
1734520990000|2024-12-18 11:23:10|109515.9|109490.9|109517.4|109492.4|109518.2|109493.2|109515.9|109490.9|6
1734521000000|2024-12-18 11:23:20|109518.3|109493.3|109520.4|109495.4|109520.6|109495.6|109517.9|109492.9|10
1734521010000|2024-12-18 11:23:30|109521.7|109496.7|109526.1|109501.1|109526.1|109501.1|109521.7|109496.7|5
1734521020000|2024-12-18 11:23:40|109525.3|109500.3|109521.7|109496.7|109525.3|109500.3|109520.9|109495.9|9
1734521030000|2024-12-18 11:23:50|109521.6|109496.6|109520.1|109495.1|109521.6|109496.6|109518.4|109493.4|5
1734521040000|2024-12-18 11:24:00|109520.8|109495.8|109527.5|109502.5|109529.2|109504.2|109520.8|109495.8|9
1734521050000|2024-12-18 11:24:10|109528.3|109503.3|109534|109509|109534|109509|109528|109503|12
1734521060000|2024-12-18 11:24:20|109534.5|109509.5|109536.2|109511.2|109538.2|109513.2|109534.5|109509.5|8
1734521070000|2024-12-18 11:24:30|109535.3|109510.3|109530.9|109505.9|109536.5|109511.5|109527.7|109502.7|16
1734521080000|2024-12-18 11:24:40|109530.8|109505.8|109537.3|109512.3|109538.2|109513.2|109530.8|109505.8|9
1734521090000|2024-12-18 11:24:50|109538.1|109513.1|109536.1|109511.1|109538.1|109513.1|109534.4|109509.4|7
1734521100000|2024-12-18 11:25:00|109537|109512|109541.2|109516.2|109541.2|109516.2|109537|109512|11
1734521110000|2024-12-18 11:25:10|109541.1|109516.1|109535.4|109510.4|109541.2|109516.2|109534.6|109509.6|6
1734521120000|2024-12-18 11:25:20|109535.3|109510.3|109535.4|109510.4|109535.4|109510.4|109534.5|109509.5|6
1734521130000|2024-12-18 11:25:30|109535.6|109510.6|109536.4|109511.4|109539|109514|109535.6|109510.6|9
1734521140000|2024-12-18 11:25:40|109536.5|109511.5|109533.3|109508.3|109538.5|109513.5|109533.3|109508.3|14
1734521150000|2024-12-18 11:25:50|109534.3|109509.3|109529.4|109504.4|109534.6|109509.6|109529.4|109504.4|9
1734521160000|2024-12-18 11:26:00|109529.2|109504.2|109522.8|109497.8|109529.2|109504.2|109522.5|109497.5|11
1734521170000|2024-12-18 11:26:10|109523.8|109498.8|109525.5|109500.5|109526.3|109501.3|109523.5|109498.5|9
1734521180000|2024-12-18 11:26:20|109526.7|109501.7|109523.9|109498.9|109527.4|109502.4|109523.7|109498.7|7
1734521190000|2024-12-18 11:26:30|109525.4|109500.4|109518.3|109493.3|109531.3|109506.3|109517.7|109492.7|10
1734521200000|2024-12-18 11:26:40|109518.4|109493.4|109523.8|109498.8|109524.7|109499.7|109518.4|109493.4|9
1734521210000|2024-12-18 11:26:50|109524.6|109499.6|109518.8|109493.8|109525.6|109500.6|109517.2|109492.2|10
1734521220000|2024-12-18 11:27:00|109521.9|109496.9|109519.6|109494.6|109521.9|109496.9|109517|109492|9
1734521230000|2024-12-18 11:27:10|109520.5|109495.5|109520.4|109495.4|109521.2|109496.2|109519.5|109494.5|10
1734521240000|2024-12-18 11:27:20|109519.5|109494.5|109522.9|109497.9|109524.9|109499.9|109519.5|109494.5|10
1734521250000|2024-12-18 11:27:30|109523.9|109498.9|109523.3|109498.3|109523.9|109498.9|109523|109498|5
1734521260000|2024-12-18 11:27:40|109523.4|109498.4|109523.3|109498.3|109523.4|109498.4|109523.3|109498.3|2
1734521270000|2024-12-18 11:27:50|109522.2|109497.2|109516.1|109491.1|109522.2|109497.2|109514.3|109489.3|11
1734521280000|2024-12-18 11:28:00|109516.8|109491.8|109516.6|109491.6|109526.3|109501.3|109515.6|109490.6|14
1734521290000|2024-12-18 11:28:10|109515.8|109490.8|109527.7|109502.7|109531.5|109506.5|109514|109489|13
1734521300000|2024-12-18 11:28:20|109529.9|109504.9|109523.6|109498.6|109529.9|109504.9|109523.5|109498.5|11
1734521310000|2024-12-18 11:28:30|109523.8|109498.8|109513.6|109488.6|109525.4|109500.4|109512.6|109487.6|11
1734521320000|2024-12-18 11:28:40|109512.5|109487.5|109516.9|109491.9|109516.9|109491.9|109510.1|109485.1|11
1734521330000|2024-12-18 11:28:50|109515.8|109490.8|109510.2|109485.2|109518.4|109493.4|109510.2|109485.2|13
1734521340000|2024-12-18 11:29:00|109511|109486|109509.7|109484.7|109513.1|109488.1|109509.7|109484.7|9
1734521350000|2024-12-18 11:29:10|109509.4|109484.4|109510.6|109485.6|109510.6|109485.6|109507.1|109482.1|11
1734521360000|2024-12-18 11:29:20|109510.9|109485.9|109505.7|109480.7|109511.9|109486.9|109500.5|109475.5|27
1734521370000|2024-12-18 11:29:30|109506.5|109481.5|109509.8|109484.8|109511.9|109486.9|109506.4|109481.4|15
1734521380000|2024-12-18 11:29:40|109510.2|109485.2|109502|109477|109510.2|109485.2|109501.1|109476.1|16
1734521390000|2024-12-18 11:29:50|109501|109476|109507.9|109482.9|109510.9|109485.9|109501|109476|11
1734521400000|2024-12-18 11:30:00|109507.3|109482.3|109502.3|109477.3|109516.1|109491.1|109502.3|109477.3|25
1734521410000|2024-12-18 11:30:10|109502.2|109477.2|109499.6|109474.6|109502.2|109477.2|109499.6|109474.6|6
1734521420000|2024-12-18 11:30:20|109501|109476|109502.7|109477.7|109508.2|109483.2|109501|109476|12
1734521430000|2024-12-18 11:30:30|109502|109477|109504.4|109479.4|109504.4|109479.4|109501.9|109476.9|7
1734521440000|2024-12-18 11:30:40|109504|109479|109503.7|109478.7|109505.6|109480.6|109503.7|109478.7|6
1734521450000|2024-12-18 11:30:50|109502.6|109477.6|109490.4|109465.4|109502.6|109477.6|109490.4|109465.4|13
1734521460000|2024-12-18 11:31:00|109491.2|109466.2|109494.3|109469.3|109494.4|109469.4|109490.5|109465.5|11
1734521470000|2024-12-18 11:31:10|109495.5|109470.5|109505.8|109480.8|109508.7|109483.7|109495.5|109470.5|12
1734521480000|2024-12-18 11:31:20|109506.1|109481.1|109503|109478|109507.1|109482.1|109503|109478|5
1734521490000|2024-12-18 11:31:30|109503.8|109478.8|109503.3|109478.3|109503.8|109478.8|109502.6|109477.6|3
1734521500000|2024-12-18 11:31:40|109504.6|109479.6|109501.7|109476.7|109504.8|109479.8|109500|109475|10
1734521510000|2024-12-18 11:31:50|109500.8|109475.8|109501.5|109476.5|109501.5|109476.5|109500.8|109475.8|2
1734521520000|2024-12-18 11:32:00|109501.4|109476.4|109515.1|109490.1|109515.1|109490.1|109501.4|109476.4|19
1734521530000|2024-12-18 11:32:10|109515.9|109490.9|109509.4|109484.4|109518.3|109493.3|109508.9|109483.9|10
1734521540000|2024-12-18 11:32:20|109510.6|109485.6|109510|109485|109510.9|109485.9|109508.9|109483.9|7
1734521550000|2024-12-18 11:32:30|109510.9|109485.9|109511.8|109486.8|109511.8|109486.8|109510.2|109485.2|6
1734521560000|2024-12-18 11:32:40|109512.2|109487.2|109515|109490|109516.2|109491.2|109512.2|109487.2|9
1734521570000|2024-12-18 11:32:50|109515.1|109490.1|109514.3|109489.3|109515.1|109490.1|109514.3|109489.3|2
1734521580000|2024-12-18 11:33:00|109514.4|109489.4|109514.4|109489.4|109514.4|109489.4|109514.3|109489.3|3
1734521590000|2024-12-18 11:33:10|109513.6|109488.6|109513.6|109488.6|109513.6|109488.6|109513.6|109488.6|1
1734521600000|2024-12-18 11:33:20|109513.5|109488.5|109514.4|109489.4|109514.5|109489.5|109511|109486|5
1734521610000|2024-12-18 11:33:30|109513.7|109488.7|109513.2|109488.2|109513.7|109488.7|109507.9|109482.9|9
1734521620000|2024-12-18 11:33:40|109514|109489|109505.3|109480.3|109516.1|109491.1|109505.3|109480.3|9
1734521630000|2024-12-18 11:33:50|109506.3|109481.3|109508.9|109483.9|109508.9|109483.9|109506.3|109481.3|4
1734521640000|2024-12-18 11:34:00|109509.2|109484.2|109509.4|109484.4|109509.4|109484.4|109509.2|109484.2|3
1734521650000|2024-12-18 11:34:10|109510.2|109485.2|109510.5|109485.5|109511.3|109486.3|109510.2|109485.2|4
1734521660000|2024-12-18 11:34:20|109512.9|109487.9|109515|109490|109516|109491|109511.4|109486.4|10
1734521670000|2024-12-18 11:34:30|109514.2|109489.2|109514.2|109489.2|109515|109490|109511.2|109486.2|10
1734521680000|2024-12-18 11:34:40|109516.6|109491.6|109518.1|109493.1|109521.4|109496.4|109516.6|109491.6|8
1734521690000|2024-12-18 11:34:50|109517.3|109492.3|109515.7|109490.7|109519.3|109494.3|109514.1|109489.1|10
1734521700000|2024-12-18 11:35:00|109515|109490|109506.5|109481.5|109515|109490|109506.5|109481.5|14
1734521710000|2024-12-18 11:35:10|109506|109481|109503.2|109478.2|109506|109481|109503.2|109478.2|4
1734521720000|2024-12-18 11:35:20|109503.7|109478.7|109507.6|109482.6|109509|109484|109503.7|109478.7|6
1734521730000|2024-12-18 11:35:30|109498.4|109473.4|109494|109469|109505.3|109480.3|109494|109469|12
1734521740000|2024-12-18 11:35:40|109493.4|109468.4|109484.2|109459.2|109493.4|109468.4|109482.5|109457.5|12
1734521750000|2024-12-18 11:35:50|109484.8|109459.8|109489|109464|109489|109464|109484.8|109459.8|8
1734521760000|2024-12-18 11:36:00|109488.9|109463.9|109506.2|109481.2|109508.4|109483.4|109487.8|109462.8|20
1734521770000|2024-12-18 11:36:10|109505.2|109480.2|109504.9|109479.9|109506.1|109481.1|109503.2|109478.2|9
1734521780000|2024-12-18 11:36:20|109504.7|109479.7|109507.6|109482.6|109508.5|109483.5|109504.7|109479.7|11
1734521790000|2024-12-18 11:36:30|109508.6|109483.6|109507.4|109482.4|109510.2|109485.2|109507.4|109482.4|9
1734521800000|2024-12-18 11:36:40|109507.3|109482.3|109507.5|109482.5|109507.5|109482.5|109506.6|109481.6|6
1734521810000|2024-12-18 11:36:50|109507.3|109482.3|109505.7|109480.7|109507.3|109482.3|109505.7|109480.7|3
1734521820000|2024-12-18 11:37:00|109506.9|109481.9|109509.7|109484.7|109509.7|109484.7|109506.9|109481.9|9
1734521830000|2024-12-18 11:37:10|109510.6|109485.6|109510.7|109485.7|109510.7|109485.7|109510.4|109485.4|3
1734521840000|2024-12-18 11:37:20|109510.6|109485.6|109509.6|109484.6|109510.7|109485.7|109509.6|109484.6|3
1734521850000|2024-12-18 11:37:30|109508.1|109483.1|109508.1|109483.1|109508.1|109483.1|109508.1|109483.1|1
1734521860000|2024-12-18 11:37:40|109507.2|109482.2|109498.1|109473.1|109507.4|109482.4|109497.2|109472.2|9
1734521870000|2024-12-18 11:37:50|109497.1|109472.1|109496.7|109471.7|109497.1|109472.1|109493.5|109468.5|14
1734521880000|2024-12-18 11:38:00|109495.8|109470.8|109491|109466|109495.8|109470.8|109488.7|109463.7|8
1734521890000|2024-12-18 11:38:10|109490.1|109465.1|109491|109466|109491.7|109466.7|109488.9|109463.9|7
1734521900000|2024-12-18 11:38:20|109489.2|109464.2|109493.9|109468.9|109493.9|109468.9|109488.1|109463.1|8
1734521910000|2024-12-18 11:38:30|109490.2|109465.2|109489.7|109464.7|109492.7|109467.7|109488.3|109463.3|6
1734521920000|2024-12-18 11:38:40|109490.2|109465.2|109490.6|109465.6|109490.6|109465.6|109489.8|109464.8|4
1734521930000|2024-12-18 11:38:50|109492|109467|109490.5|109465.5|109492|109467|109490.2|109465.2|4
1734521940000|2024-12-18 11:39:00|109491.5|109466.5|109493.8|109468.8|109495.8|109470.8|109491.5|109466.5|14
1734521950000|2024-12-18 11:39:10|109494.6|109469.6|109499.4|109474.4|109499.6|109474.6|109494.6|109469.6|6
1734521960000|2024-12-18 11:39:20|109498.7|109473.7|109500.3|109475.3|109500.3|109475.3|109498.1|109473.1|8
1734521970000|2024-12-18 11:39:30|109500.4|109475.4|109500.3|109475.3|109500.4|109475.4|109499.5|109474.5|4
1734521980000|2024-12-18 11:39:40|109499.3|109474.3|109493.1|109468.1|109500.5|109475.5|109493.1|109468.1|13
1734521990000|2024-12-18 11:39:50|109492.2|109467.2|109487.7|109462.7|109492.8|109467.8|109487.7|109462.7|8
1734522000000|2024-12-18 11:40:00|109486.6|109461.6|109495.2|109470.2|109496.8|109471.8|109484.2|109459.2|12
1734522010000|2024-12-18 11:40:10|109496.1|109471.1|109496.2|109471.2|109496.2|109471.2|109495|109470|5
1734522020000|2024-12-18 11:40:20|109495.4|109470.4|109490.1|109465.1|109495.4|109470.4|109489.1|109464.1|13
1734522030000|2024-12-18 11:40:30|109489.1|109464.1|109489.1|109464.1|109489.9|109464.9|109486.7|109461.7|11
1734522040000|2024-12-18 11:40:40|109490.5|109465.5|109504.1|109479.1|109506.5|109481.5|109490.5|109465.5|9
1734522050000|2024-12-18 11:40:50|109507.2|109482.2|109508|109483|109509.1|109484.1|109504.7|109479.7|11
1734522060000|2024-12-18 11:41:00|109510|109485|109497.7|109472.7|109510|109485|109496.9|109471.9|18
1734522070000|2024-12-18 11:41:10|109496.7|109471.7|109496.6|109471.6|109496.7|109471.7|109491.8|109466.8|9
1734522080000|2024-12-18 11:41:20|109495.5|109470.5|109493|109468|109495.5|109470.5|109491.6|109466.6|7
1734522090000|2024-12-18 11:41:30|109492.9|109467.9|109484.9|109459.9|109492.9|109467.9|109484.3|109459.3|9
1734522100000|2024-12-18 11:41:40|109485.1|109460.1|109480.4|109455.4|109485.1|109460.1|109479.1|109454.1|10
1734522110000|2024-12-18 11:41:50|109481.3|109456.3|109486.9|109461.9|109488.8|109463.8|109481.2|109456.2|10
1734522120000|2024-12-18 11:42:00|109486.7|109461.7|109487.2|109462.2|109487.2|109462.2|109486.7|109461.7|3
1734522130000|2024-12-18 11:42:10|109485.4|109460.4|109477.9|109452.9|109485.4|109460.4|109477.9|109452.9|9
1734522140000|2024-12-18 11:42:20|109476.7|109451.7|109469.6|109444.6|109476.7|109451.7|109465.6|109440.6|14
1734522150000|2024-12-18 11:42:30|109468.9|109443.9|109468|109443|109469.3|109444.3|109467.2|109442.2|8
1734522160000|2024-12-18 11:42:40|109467.2|109442.2|109464.1|109439.1|109468.2|109443.2|109461.4|109436.4|15
1734522170000|2024-12-18 11:42:50|109464.8|109439.8|109463.9|109438.9|109464.8|109439.8|109462.6|109437.6|5
1734522180000|2024-12-18 11:43:00|109463.8|109438.8|109467.4|109442.4|109468.5|109443.5|109463.7|109438.7|7
1734522190000|2024-12-18 11:43:10|109468.2|109443.2|109469|109444|109469|109444|109467|109442|9
1734522200000|2024-12-18 11:43:20|109469.9|109444.9|109467.3|109442.3|109469.9|109444.9|109463.6|109438.6|9
1734522210000|2024-12-18 11:43:30|109467.8|109442.8|109475.2|109450.2|109479.4|109454.4|109467.8|109442.8|6
1734522220000|2024-12-18 11:43:40|109476.2|109451.2|109487|109462|109488|109463|109476.2|109451.2|12
1734522230000|2024-12-18 11:43:50|109484.6|109459.6|109481.9|109456.9|109486|109461|109481.9|109456.9|4
1734522240000|2024-12-18 11:44:00|109484.2|109459.2|109496.4|109471.4|109497.5|109472.5|109483.7|109458.7|17
1734522250000|2024-12-18 11:44:10|109500.9|109475.9|109502.3|109477.3|109503.2|109478.2|109494|109469|14
1734522260000|2024-12-18 11:44:20|109501.4|109476.4|109497|109472|109501.9|109476.9|109494.7|109469.7|10
1734522270000|2024-12-18 11:44:30|109492.8|109467.8|109485.9|109460.9|109492.8|109467.8|109485.9|109460.9|11
1734522280000|2024-12-18 11:44:40|109485.8|109460.8|109483.2|109458.2|109485.8|109460.8|109482.7|109457.7|8
1734522290000|2024-12-18 11:44:50|109485.7|109460.7|109458.2|109433.2|109485.7|109460.7|109456.6|109431.6|19
1734522300000|2024-12-18 11:45:00|109457.1|109432.1|109456.8|109431.8|109458|109433|109454.3|109429.3|20
1734522310000|2024-12-18 11:45:10|109456.1|109431.1|109461.1|109436.1|109461.2|109436.2|109455.2|109430.2|19
1734522320000|2024-12-18 11:45:20|109459.5|109434.5|109464.6|109439.6|109464.6|109439.6|109459.5|109434.5|4
1734522330000|2024-12-18 11:45:30|109462.5|109437.5|109461.5|109436.5|109462.5|109437.5|109458.2|109433.2|14
1734522340000|2024-12-18 11:45:40|109461.9|109436.9|109468.6|109443.6|109483.6|109453|109461.9|109429.4|21
1734522350000|2024-12-18 11:45:50|109466.9|109441.9|109467.1|109442.1|109468.6|109443.6|109466.9|109441.9|7
1734522360000|2024-12-18 11:46:00|109469|109444|109465.3|109440.3|109469|109444|109465.3|109440.3|6
1734522370000|2024-12-18 11:46:10|109465.7|109440.7|109468.5|109443.5|109469.8|109444.8|109464.7|109439.7|11
1734522380000|2024-12-18 11:46:20|109472.1|109447.1|109465.9|109440.9|109472.1|109447.1|109465.5|109440.5|7
1734522390000|2024-12-18 11:46:30|109465.1|109440.1|109475.8|109425.8|109476.9|109440.1|109464.6|109425.8|5
1734522400000|2024-12-18 11:46:40|109476.3|109426.3|109481.5|109431.5|109481.9|109431.9|109476.3|109426.3|19
1734522410000|2024-12-18 11:46:50|109480.7|109430.7|109486.2|109436.2|109487.1|109437.1|109480.7|109430.7|14
1734522420000|2024-12-18 11:47:00|109484.6|109434.6|109486.6|109436.6|109489.1|109439.1|109484.6|109434.6|12
1734522430000|2024-12-18 11:47:10|109485.7|109435.7|109489.3|109439.3|109490.7|109440.7|109483.1|109433.1|12
1734522440000|2024-12-18 11:47:20|109487.4|109437.4|109488.2|109438.2|109489.2|109439.2|109487.3|109437.3|6
1734522450000|2024-12-18 11:47:30|109487.9|109437.9|109491.4|109441.4|109491.4|109458.6|109483.6|109437.9|5
1734522460000|2024-12-18 11:47:40|109490|109440|109489|109439|109491.7|109441.7|109489|109439|10
1734522470000|2024-12-18 11:47:50|109489.7|109439.7|109472|109447|109489.7|109447|109472|109431.4|13
1734522480000|2024-12-18 11:48:00|109469.9|109444.9|109468.1|109443.1|109469.9|109444.9|109466.7|109441.7|8
1734522490000|2024-12-18 11:48:10|109465.5|109440.5|109465.7|109440.7|109465.9|109440.9|109463.2|109438.2|5
1734522500000|2024-12-18 11:48:20|109465.3|109440.3|109464.6|109439.6|109465.4|109440.4|109464.1|109439.1|4
1734522510000|2024-12-18 11:48:30|109463.6|109438.6|109464.9|109439.9|109465.6|109440.6|109462.2|109437.2|10
1734522520000|2024-12-18 11:48:40|109466.9|109441.9|109479.4|109429.4|109479.4|109443.4|109465.2|109426.2|12
1734522530000|2024-12-18 11:48:50|109480.8|109430.8|109482.2|109432.2|109482.2|109432.2|109480.8|109430.8|3
1734522540000|2024-12-18 11:49:00|109482.3|109432.3|109480.2|109430.2|109483.3|109433.3|109480.2|109430.2|8
1734522550000|2024-12-18 11:49:10|109481.7|109431.7|109482.3|109432.3|109482.3|109432.3|109481.7|109431.7|4
1734522560000|2024-12-18 11:49:20|109481.9|109431.9|109486.2|109436.2|109488|109438|109481.9|109431.9|9
1734522570000|2024-12-18 11:49:30|109484.5|109434.5|109484.7|109434.7|109484.7|109434.7|109481.7|109431.7|5
1734522580000|2024-12-18 11:49:40|109485|109435|109484.8|109434.8|109485|109435|109484.8|109434.8|2
1734522590000|2024-12-18 11:49:50|109474.7|109449.7|109479.9|109454.9|109479.9|109454.9|109472.3|109447.3|8
1734522600000|2024-12-18 11:50:00|109480.3|109455.3|109484.6|109459.6|109484.6|109459.6|109478.7|109453.7|8
1734522610000|2024-12-18 11:50:10|109483|109458|109483.4|109458.4|109483.4|109458.4|109483|109458|2
1734522620000|2024-12-18 11:50:20|109486.4|109461.4|109495.4|109470.4|109498.9|109473.9|109485.1|109460.1|18
1734522630000|2024-12-18 11:50:30|109494.6|109469.6|109508|109458|109508|109469.6|109491.2|109454.2|9
1734522640000|2024-12-18 11:50:40|109508.3|109458.3|109512.8|109462.8|109512.8|109462.8|109508.3|109458.3|5
1734522650000|2024-12-18 11:50:50|109514.1|109464.1|109505.2|109480.2|109514.1|109480.6|109501|109464.1|8
1734522660000|2024-12-18 11:51:00|109505.6|109480.6|109492.6|109467.6|109510|109485|109492.6|109467.6|12
1734522670000|2024-12-18 11:51:10|109491.7|109466.7|109493|109468|109493|109468|109491.2|109466.2|4
1734522680000|2024-12-18 11:51:20|109493.1|109468.1|109492.8|109467.8|109493.2|109468.2|109490.9|109465.9|5
1734522690000|2024-12-18 11:51:30|109493|109468|109501.6|109476.6|109501.6|109476.6|109493|109468|9
1734522700000|2024-12-18 11:51:40|109503|109478|109504|109479|109507.1|109482.1|109503|109478|9
1734522710000|2024-12-18 11:51:50|109506.9|109481.9|109506.8|109481.8|109509|109484|109506.8|109481.8|11
1734522720000|2024-12-18 11:52:00|109508.7|109483.7|109507.5|109482.5|109509.1|109484.1|109505.6|109480.6|11
1734522730000|2024-12-18 11:52:10|109510.4|109485.4|109509.4|109484.4|109511.9|109486.9|109509.4|109484.4|7
1734522740000|2024-12-18 11:52:20|109510.2|109485.2|109510.8|109485.8|109512.4|109487.4|109510.2|109485.2|7
1734522750000|2024-12-18 11:52:30|109510.7|109485.7|109510.5|109485.5|109511.2|109486.2|109510.5|109485.5|4
1734522760000|2024-12-18 11:52:40|109510|109485|109524|109474|109525.5|109486.1|109504|109469.6|23
1734522770000|2024-12-18 11:52:50|109527|109477|109528.4|109478.4|109528.4|109478.4|109526.2|109476.2|8
1734522780000|2024-12-18 11:53:00|109529.7|109479.7|109521.9|109496.9|109529.7|109496.9|109515|109477.2|10
1734522790000|2024-12-18 11:53:10|109526.4|109501.4|109523.7|109498.7|109526.4|109501.4|109523.3|109498.3|3
1734522800000|2024-12-18 11:53:20|109523.6|109498.6|109524.1|109499.1|109527.4|109502.4|109523.2|109498.2|8
1734522810000|2024-12-18 11:53:30|109525.4|109500.4|109526.7|109501.7|109526.7|109501.7|109524.6|109499.6|6
1734522820000|2024-12-18 11:53:40|109528.1|109503.1|109526.7|109501.7|109528.4|109503.4|109526.5|109501.5|11
1734522830000|2024-12-18 11:53:50|109527.6|109502.6|109521.8|109496.8|109527.6|109502.6|109519.5|109494.5|5
1734522840000|2024-12-18 11:54:00|109519.5|109494.5|109520.5|109495.5|109521.8|109496.8|109519.5|109494.5|8
1734522850000|2024-12-18 11:54:10|109520.4|109495.4|109515|109490|109521.8|109496.8|109515|109490|6
1734522860000|2024-12-18 11:54:20|109514.5|109489.5|109515.4|109490.4|109515.6|109490.6|109514.5|109489.5|5
1734522870000|2024-12-18 11:54:30|109515|109490|109510.3|109485.3|109515.2|109490.2|109510.3|109485.3|6
1734522880000|2024-12-18 11:54:40|109509.9|109484.9|109512.6|109487.6|109512.6|109487.6|109504.9|109479.9|17
1734522890000|2024-12-18 11:54:50|109513.8|109488.8|109514|109489|109515.8|109490.8|109513.8|109488.8|6
1734522900000|2024-12-18 11:55:00|109515.3|109490.3|109506.8|109481.8|109515.3|109490.3|109506.8|109481.8|8
1734522910000|2024-12-18 11:55:10|109505.1|109480.1|109511.7|109486.7|109511.7|109486.7|109503.2|109478.2|7
1734522920000|2024-12-18 11:55:20|109510.3|109485.3|109512|109487|109512|109487|109510.3|109485.3|6
1734522930000|2024-12-18 11:55:30|109512.4|109487.4|109521.3|109496.3|109527.6|109502.6|109512.4|109487.4|16
1734522940000|2024-12-18 11:55:40|109522.6|109497.6|109518.9|109493.9|109522.6|109497.6|109517.8|109492.8|14
1734522950000|2024-12-18 11:55:50|109519.8|109494.8|109519.5|109494.5|109520.7|109495.7|109519.3|109494.3|7
1734522960000|2024-12-18 11:56:00|109518.9|109493.9|109522.8|109497.8|109524.2|109499.2|109518.9|109493.9|10
1734522970000|2024-12-18 11:56:10|109523.7|109498.7|109522.1|109497.1|109523.7|109498.7|109521.3|109496.3|9
1734522980000|2024-12-18 11:56:20|109523|109498|109523.5|109498.5|109523.5|109498.5|109523|109498|3
1734522990000|2024-12-18 11:56:30|109523.2|109498.2|109518.8|109493.8|109524.2|109499.2|109518.8|109493.8|7
1734523000000|2024-12-18 11:56:40|109518|109493|109512.1|109487.1|109518|109493|109510.3|109485.3|10
1734523010000|2024-12-18 11:56:50|109510.7|109485.7|109510.9|109485.9|109511.8|109486.8|109508.6|109483.6|10
1734523020000|2024-12-18 11:57:00|109511.7|109486.7|109523.4|109498.4|109523.4|109498.4|109511.7|109486.7|13
1734523030000|2024-12-18 11:57:10|109523.5|109498.5|109523.3|109498.3|109524.1|109499.1|109523.1|109498.1|6
1734523040000|2024-12-18 11:57:20|109524.8|109499.8|109527.9|109502.9|109529.3|109504.3|109524.8|109499.8|6
1734523050000|2024-12-18 11:57:30|109526.8|109501.8|109524.8|109499.8|109528.2|109503.2|109524.1|109499.1|8
1734523060000|2024-12-18 11:57:40|109524.7|109499.7|109525.6|109500.6|109525.7|109500.7|109521.8|109496.8|10
1734523070000|2024-12-18 11:57:50|109525.7|109500.7|109547.5|109522.5|109549.2|109524.2|109525.6|109500.6|17
1734523080000|2024-12-18 11:58:00|109547.7|109522.7|109545.8|109520.8|109547.7|109522.7|109545.7|109520.7|6
1734523090000|2024-12-18 11:58:10|109547.5|109522.5|109542|109517|109547.5|109522.5|109542|109517|11
1734523100000|2024-12-18 11:58:20|109542.4|109517.4|109557.8|109532.8|109559.1|109534.1|109542.4|109517.4|18
1734523110000|2024-12-18 11:58:30|109558.6|109533.6|109557.6|109532.6|109558.6|109533.6|109557.6|109532.6|6
1734523120000|2024-12-18 11:58:40|109557.5|109532.5|109564.1|109539.1|109566.4|109541.4|109557.5|109532.5|11
1734523130000|2024-12-18 11:58:50|109564.9|109539.9|109564.7|109539.7|109567.7|109542.7|109559.9|109534.9|17
1734523140000|2024-12-18 11:59:00|109564.9|109539.9|109563.8|109538.8|109568.7|109543.7|109562.9|109537.9|18
1734523150000|2024-12-18 11:59:10|109562.9|109537.9|109564|109539|109564.9|109539.9|109562|109537|14
1734523160000|2024-12-18 11:59:20|109563|109538|109550.8|109525.8|109563.8|109538.8|109550.8|109525.8|19
1734523170000|2024-12-18 11:59:30|109552.8|109527.8|109550.7|109525.7|109552.8|109527.8|109545.4|109520.4|22
1734523180000|2024-12-18 11:59:40|109551.5|109526.5|109553.3|109528.3|109556.9|109531.9|109551.5|109526.5|8
1734523190000|2024-12-18 11:59:50|109552.2|109527.2|109549.5|109524.5|109552.4|109527.4|109547.9|109522.9|17
1734523200000|2024-12-18 12:00:00|109548.7|109523.7|109549.5|109524.5|109551.4|109526.4|109548.7|109523.7|11
1734523210000|2024-12-18 12:00:10|109549.4|109524.4|109549.4|109524.4|109549.4|109524.4|109549.4|109524.4|1
1734523220000|2024-12-18 12:00:20|109548.9|109523.9|109559|109534|109559|109534|109547.5|109522.5|19
1734523230000|2024-12-18 12:00:30|109561.7|109536.7|109566|109541|109566|109541|109559.9|109534.9|10
1734523240000|2024-12-18 12:00:40|109566.2|109541.2|109565.4|109540.4|109566.4|109541.4|109562.9|109537.9|11
1734523250000|2024-12-18 12:00:50|109566.2|109541.2|109555|109530|109566.2|109541.2|109552.9|109527.9|25
1734523260000|2024-12-18 12:01:00|109554.9|109529.9|109565.3|109540.3|109565.5|109540.5|109552.3|109527.3|12
1734523270000|2024-12-18 12:01:10|109566.9|109541.9|109562.4|109537.4|109566.9|109541.9|109559.6|109534.6|14
1734523280000|2024-12-18 12:01:20|109561.2|109536.2|109564.9|109539.9|109566.7|109541.7|109559.8|109534.8|17
1734523290000|2024-12-18 12:01:30|109566.2|109541.2|109575.2|109550.2|109575.2|109550.2|109566.2|109541.2|13
1734523300000|2024-12-18 12:01:40|109576|109551|109575.7|109550.7|109576|109551|109572.7|109547.7|5
1734523310000|2024-12-18 12:01:50|109576.5|109551.5|109575.3|109550.3|109576.7|109551.7|109575.3|109550.3|4
1734523320000|2024-12-18 12:02:00|109576.1|109551.1|109579.1|109554.1|109582.3|109557.3|109576.1|109551.1|12
1734523330000|2024-12-18 12:02:10|109578.2|109553.2|109578.6|109553.6|109578.6|109553.6|109576.6|109551.6|4
1734523340000|2024-12-18 12:02:20|109580.8|109555.8|109576.4|109551.4|109580.9|109555.9|109575.6|109550.6|17
1734523350000|2024-12-18 12:02:30|109575.7|109550.7|109580|109555|109580|109555|109573.4|109548.4|11
1734523360000|2024-12-18 12:02:40|109580.8|109555.8|109580.9|109555.9|109581.8|109556.8|109578.9|109553.9|9
1734523370000|2024-12-18 12:02:50|109581|109556|109581.6|109556.6|109581.6|109556.6|109579|109554|7
1734523380000|2024-12-18 12:03:00|109582.6|109557.6|109578.1|109553.1|109583.8|109558.8|109578.1|109553.1|11
1734523390000|2024-12-18 12:03:10|109577.3|109552.3|109581.5|109556.5|109581.5|109556.5|109576.2|109551.2|9
1734523400000|2024-12-18 12:03:20|109580.6|109555.6|109578|109553|109583.3|109558.3|109578|109553|9
1734523410000|2024-12-18 12:03:30|109577.1|109552.1|109578.2|109553.2|109578.2|109553.2|109577.1|109552.1|4
1734523420000|2024-12-18 12:03:40|109577.8|109552.8|109578.4|109553.4|109578.4|109553.4|109576.8|109551.8|5
1734523430000|2024-12-18 12:03:50|109577.4|109552.4|109577.4|109552.4|109577.6|109552.6|109577.4|109552.4|4
1734523440000|2024-12-18 12:04:00|109578.5|109553.5|109577.7|109552.7|109578.7|109553.7|109577.7|109552.7|4
1734523450000|2024-12-18 12:04:10|109579.9|109554.9|109578.1|109553.1|109580.8|109555.8|109577.2|109552.2|9
1734523460000|2024-12-18 12:04:20|109578.2|109553.2|109570.4|109545.4|109578.2|109553.2|109568.6|109543.6|17
1734523470000|2024-12-18 12:04:30|109571.2|109546.2|109572.5|109547.5|109572.5|109547.5|109571.2|109546.2|4
1734523480000|2024-12-18 12:04:40|109573|109548|109572.5|109547.5|109573|109548|109570|109545|11
1734523490000|2024-12-18 12:04:50|109571.6|109546.6|109572.6|109547.6|109572.6|109547.6|109571.6|109546.6|4
1734523500000|2024-12-18 12:05:00|109571.7|109546.7|109569.1|109544.1|109571.7|109546.7|109567.6|109542.6|10
1734523510000|2024-12-18 12:05:10|109568.3|109543.3|109562.5|109537.5|109568.5|109543.5|109560.4|109535.4|20
1734523520000|2024-12-18 12:05:20|109562.4|109537.4|109561|109536|109572.5|109547.5|109561|109536|19
1734523530000|2024-12-18 12:05:30|109561.7|109536.7|109561.9|109536.9|109561.9|109536.9|109559.9|109534.9|4
1734523540000|2024-12-18 12:05:40|109560.6|109535.6|109564.6|109539.6|109564.6|109539.6|109560.6|109535.6|10
1734523550000|2024-12-18 12:05:50|109565.5|109540.5|109568.7|109543.7|109569.3|109544.3|109565.5|109540.5|12
1734523560000|2024-12-18 12:06:00|109567.1|109542.1|109571|109546|109571.8|109546.8|109563|109538|12
1734523570000|2024-12-18 12:06:10|109570.2|109545.2|109570|109545|109570.2|109545.2|109569.4|109544.4|4
1734523580000|2024-12-18 12:06:20|109569.1|109544.1|109567.8|109542.8|109570.2|109545.2|109567.8|109542.8|13
1734523590000|2024-12-18 12:06:30|109567.6|109542.6|109560.7|109535.7|109567.6|109542.6|109559.9|109534.9|9
1734523600000|2024-12-18 12:06:40|109560|109535|109555.6|109530.6|109560|109535|109554.8|109529.8|10
1734523610000|2024-12-18 12:06:50|109550.8|109525.8|109561.9|109536.9|109561.9|109536.9|109550.8|109525.8|12
1734523620000|2024-12-18 12:07:00|109561.8|109536.8|109568.9|109543.9|109569.9|109544.9|109561.8|109536.8|15
1734523630000|2024-12-18 12:07:10|109569.9|109544.9|109573.1|109548.1|109573.9|109548.9|109569.9|109544.9|7
1734523640000|2024-12-18 12:07:20|109572.2|109547.2|109567.9|109542.9|109578.8|109553.8|109567.9|109542.9|17
1734523650000|2024-12-18 12:07:30|109568.7|109543.7|109571.7|109546.7|109572.6|109547.6|109568.7|109543.7|8
1734523660000|2024-12-18 12:07:40|109571.5|109546.5|109562.3|109537.3|109571.5|109546.5|109557.9|109532.9|8
1734523670000|2024-12-18 12:07:50|109563.5|109538.5|109566.6|109541.6|109567.3|109542.3|109563.5|109538.5|7
1734523680000|2024-12-18 12:08:00|109567.1|109542.1|109565.6|109540.6|109567.1|109542.1|109563|109538|11
1734523690000|2024-12-18 12:08:10|109564.6|109539.6|109568.8|109543.8|109569.4|109544.4|109564.6|109539.6|8
1734523700000|2024-12-18 12:08:20|109568.9|109543.9|109570.7|109545.7|109570.7|109545.7|109568|109543|6
1734523710000|2024-12-18 12:08:30|109571.5|109546.5|109573.8|109548.8|109573.9|109548.9|109571.5|109546.5|3
1734523720000|2024-12-18 12:08:40|109573.9|109548.9|109575.3|109550.3|109576.9|109551.9|109572.4|109547.4|14
1734523730000|2024-12-18 12:08:50|109575.7|109550.7|109576|109551|109576.8|109551.8|109575|109550|6
1734523740000|2024-12-18 12:09:00|109575.9|109550.9|109575.5|109550.5|109580.1|109555.1|109575.5|109550.5|12
1734523750000|2024-12-18 12:09:10|109575.4|109550.4|109577.9|109552.9|109577.9|109552.9|109575.4|109550.4|4
1734523760000|2024-12-18 12:09:20|109578.2|109553.2|109584.8|109559.8|109584.8|109559.8|109578.2|109553.2|9
1734523770000|2024-12-18 12:09:30|109585.7|109560.7|109585.8|109560.8|109585.8|109560.8|109584.7|109559.7|6
1734523780000|2024-12-18 12:09:40|109586.6|109561.6|109585.5|109560.5|109586.6|109561.6|109585.5|109560.5|4
1734523790000|2024-12-18 12:09:50|109587.2|109562.2|109592.3|109567.3|109593.7|109568.7|109587.2|109562.2|10
1734523800000|2024-12-18 12:10:00|109591.6|109566.6|109585.7|109560.7|109593.4|109568.4|109584.9|109559.9|19
1734523810000|2024-12-18 12:10:10|109584.7|109559.7|109590.3|109565.3|109590.3|109565.3|109579.3|109554.3|12
1734523820000|2024-12-18 12:10:20|109589.6|109564.6|109590.4|109565.4|109590.7|109565.7|109589.6|109564.6|6
1734523830000|2024-12-18 12:10:30|109589.6|109564.6|109588.1|109563.1|109591.1|109566.1|109587.9|109562.9|11
1734523840000|2024-12-18 12:10:40|109587.5|109562.5|109590.9|109565.9|109590.9|109565.9|109586.7|109561.7|9
1734523850000|2024-12-18 12:10:50|109591|109566|109586.3|109561.3|109591|109566|109586.3|109561.3|4
1734523860000|2024-12-18 12:11:00|109585.4|109560.4|109574.5|109549.5|109587.8|109562.8|109574.5|109549.5|12
1734523870000|2024-12-18 12:11:10|109576.8|109551.8|109574.5|109549.5|109578.8|109553.8|109574.5|109549.5|16
1734523880000|2024-12-18 12:11:20|109576.1|109551.1|109582.9|109557.9|109585.1|109560.1|109576.1|109551.1|16
1734523890000|2024-12-18 12:11:30|109582.8|109557.8|109579.6|109554.6|109583.9|109558.9|109579.6|109554.6|5
1734523900000|2024-12-18 12:11:40|109582.8|109557.8|109571|109546|109582.8|109557.8|109571|109546|5
1734523910000|2024-12-18 12:11:50|109569.7|109544.7|109576.6|109551.6|109577.4|109552.4|109569.7|109544.7|12
1734523920000|2024-12-18 12:12:00|109575.8|109550.8|109578.2|109553.2|109578.2|109553.2|109573.4|109548.4|10
1734523930000|2024-12-18 12:12:10|109577.4|109552.4|109578.2|109553.2|109578.7|109553.7|109576.1|109551.1|9
1734523940000|2024-12-18 12:12:20|109578.4|109553.4|109576.4|109551.4|109578.9|109553.9|109575.6|109550.6|8
1734523950000|2024-12-18 12:12:30|109577.2|109552.2|109577.3|109552.3|109578.1|109553.1|109577.2|109552.2|3
1734523960000|2024-12-18 12:12:40|109577.4|109552.4|109576.5|109551.5|109577.6|109552.6|109576.5|109551.5|5
1734523970000|2024-12-18 12:12:50|109577.3|109552.3|109578|109553|109579.1|109554.1|109577.3|109552.3|6
1734523980000|2024-12-18 12:13:00|109578.2|109553.2|109578.9|109553.9|109579|109554|109578.2|109553.2|3
1734523990000|2024-12-18 12:13:10|109580.1|109555.1|109580.3|109555.3|109581.7|109556.7|109580.1|109555.1|6
1734524000000|2024-12-18 12:13:20|109579.5|109554.5|109569.1|109544.1|109579.5|109554.5|109569.1|109544.1|7
1734524010000|2024-12-18 12:13:30|109568.3|109543.3|109569.4|109544.4|109570.6|109545.6|109568.3|109543.3|9
1734524020000|2024-12-18 12:13:40|109569.5|109544.5|109571.5|109546.5|109577.1|109552.1|109568.4|109543.4|11
1734524030000|2024-12-18 12:13:50|109573.1|109548.1|109573.3|109548.3|109575.9|109550.9|109572.3|109547.3|8
1734524040000|2024-12-18 12:14:00|109574.7|109549.7|109568.3|109543.3|109574.7|109549.7|109567|109542|10
1734524050000|2024-12-18 12:14:10|109567.1|109542.1|109570.2|109545.2|109573.3|109548.3|109564.6|109539.6|14
1734524060000|2024-12-18 12:14:20|109569.2|109544.2|109568.2|109543.2|109570.4|109545.4|109562.8|109537.8|16
1734524070000|2024-12-18 12:14:30|109569|109544|109573.1|109548.1|109573.1|109548.1|109569|109544|10
1734524080000|2024-12-18 12:14:40|109577.9|109552.9|109576.9|109551.9|109577.9|109552.9|109576.1|109551.1|6
1734524090000|2024-12-18 12:14:50|109577.7|109552.7|109582.1|109557.1|109583.3|109558.3|109576.4|109551.4|14
1734524100000|2024-12-18 12:15:00|109583|109558|109576.3|109551.3|109583|109558|109576.3|109551.3|15
1734524110000|2024-12-18 12:15:10|109577.9|109552.9|109569.1|109544.1|109577.9|109552.9|109569.1|109544.1|9
1734524120000|2024-12-18 12:15:20|109569|109544|109567.4|109542.4|109570.5|109545.5|109567.4|109542.4|9
1734524130000|2024-12-18 12:15:30|109568.7|109543.7|109548.7|109523.7|109568.7|109543.7|109547.1|109522.1|16
1734524140000|2024-12-18 12:15:40|109549.5|109524.5|109547.5|109522.5|109549.5|109524.5|109546|109521|10
1734524150000|2024-12-18 12:15:50|109546.1|109521.1|109547.2|109522.2|109547.3|109522.3|109545.3|109520.3|9
1734524160000|2024-12-18 12:16:00|109545.9|109520.9|109548.4|109523.4|109548.9|109523.9|109545.9|109520.9|7
1734524170000|2024-12-18 12:16:10|109549.2|109524.2|109551.5|109526.5|109551.5|109526.5|109547.3|109522.3|17
1734524180000|2024-12-18 12:16:20|109549.8|109524.8|109542.9|109517.9|109550.9|109525.9|109542.9|109517.9|10
1734524190000|2024-12-18 12:16:30|109542|109517|109540.6|109515.6|109542|109517|109540.6|109515.6|4
1734524200000|2024-12-18 12:16:40|109540.5|109515.5|109541.9|109516.9|109541.9|109516.9|109540.5|109515.5|3
1734524210000|2024-12-18 12:16:50|109542.8|109517.8|109541.5|109516.5|109542.8|109517.8|109541.5|109516.5|5
1734524220000|2024-12-18 12:17:00|109541.4|109516.4|109532.4|109507.4|109541.5|109516.5|109532.4|109507.4|8
1734524230000|2024-12-18 12:17:10|109531.4|109506.4|109528.8|109503.8|109531.4|109506.4|109527.4|109502.4|9
1734524240000|2024-12-18 12:17:20|109528.7|109503.7|109526.2|109501.2|109528.7|109503.7|109526.2|109501.2|10
1734524250000|2024-12-18 12:17:30|109525.8|109500.8|109519.9|109494.9|109525.8|109500.8|109519.9|109494.9|4
1734524260000|2024-12-18 12:17:40|109519.1|109494.1|109516.7|109491.7|109519.1|109494.1|109516.7|109491.7|5
1734524270000|2024-12-18 12:17:50|109517.2|109492.2|109514.9|109489.9|109517.2|109492.2|109514.9|109489.9|3
1734524280000|2024-12-18 12:18:00|109514.4|109489.4|109515.2|109490.2|109519.7|109494.7|109513.2|109488.2|11
1734524290000|2024-12-18 12:18:10|109518.7|109493.7|109518.3|109493.3|109518.7|109493.7|109516.8|109491.8|6
1734524300000|2024-12-18 12:18:20|109517.9|109492.9|109517.9|109492.9|109517.9|109492.9|109517.9|109492.9|1
1734524310000|2024-12-18 12:18:30|109518|109493|109518.2|109493.2|109518.2|109493.2|109518|109493|2
1734524320000|2024-12-18 12:18:40|109518.6|109493.6|109520.9|109495.9|109522.4|109497.4|109511.6|109486.6|13
1734524330000|2024-12-18 12:18:50|109519.9|109494.9|109519.8|109494.8|109519.9|109494.9|109519.8|109494.8|2
1734524340000|2024-12-18 12:19:00|109518.1|109493.1|109512|109487|109518.1|109493.1|109512|109487|6
1734524350000|2024-12-18 12:19:10|109511.7|109486.7|109515.9|109490.9|109515.9|109490.9|109511.6|109486.6|4
1734524360000|2024-12-18 12:19:20|109516.2|109491.2|109519.2|109494.2|109519.2|109494.2|109516|109491|7
1734524370000|2024-12-18 12:19:30|109522.7|109497.7|109517|109492|109523.9|109498.9|109510.2|109485.2|20
1734524380000|2024-12-18 12:19:40|109518.1|109493.1|109518.7|109493.7|109521.4|109496.4|109518.1|109493.1|11
1734524390000|2024-12-18 12:19:50|109518.9|109493.9|109518.6|109493.6|109519.4|109494.4|109516.6|109491.6|9
1734524400000|2024-12-18 12:20:00|109518|109493|109509.7|109484.7|109518|109493|109505.6|109480.6|17
1734524410000|2024-12-18 12:20:10|109510.4|109485.4|109502.2|109477.2|109510.9|109485.9|109500.8|109475.8|9
1734524420000|2024-12-18 12:20:20|109500.1|109475.1|109500|109475|109500.1|109475.1|109494.8|109469.8|17
1734524430000|2024-12-18 12:20:30|109499.8|109474.8|109499.9|109474.9|109500.1|109475.1|109499.7|109474.7|5
1734524440000|2024-12-18 12:20:40|109500|109475|109508.9|109483.9|109511.4|109486.4|109500|109475|16
1734524450000|2024-12-18 12:20:50|109505.8|109480.8|109509.2|109484.2|109510.1|109485.1|109505.8|109480.8|8
1734524460000|2024-12-18 12:21:00|109509.7|109484.7|109512.1|109487.1|109512.1|109487.1|109509.7|109484.7|4
1734524470000|2024-12-18 12:21:10|109513.5|109488.5|109510.8|109485.8|109514.5|109489.5|109510.8|109485.8|8
1734524480000|2024-12-18 12:21:20|109510.9|109485.9|109508.6|109483.6|109511.1|109486.1|109505.3|109480.3|10
1734524490000|2024-12-18 12:21:30|109508.7|109483.7|109508.3|109483.3|109508.8|109483.8|109508.3|109483.3|4
1734524500000|2024-12-18 12:21:40|109508.4|109483.4|109505.9|109480.9|109508.4|109483.4|109504.2|109479.2|6
1734524510000|2024-12-18 12:21:50|109507.1|109482.1|109519.3|109494.3|109520.5|109495.5|109507.1|109482.1|10
1734524520000|2024-12-18 12:22:00|109519|109494|109521.4|109496.4|109531.6|109506.6|109519|109494|24
1734524530000|2024-12-18 12:22:10|109521|109496|109517.5|109492.5|109521|109496|109516.2|109491.2|9
1734524540000|2024-12-18 12:22:20|109515.7|109490.7|109513|109488|109517.1|109492.1|109513|109488|10
1734524550000|2024-12-18 12:22:30|109515.2|109490.2|109503.9|109478.9|109515.2|109490.2|109503.9|109478.9|11
1734524560000|2024-12-18 12:22:40|109503.5|109478.5|109496.5|109471.5|109503.5|109478.5|109488.9|109463.9|15
1734524570000|2024-12-18 12:22:50|109494.2|109469.2|109489.4|109464.4|109494.2|109469.2|109487.5|109462.5|9
1734524580000|2024-12-18 12:23:00|109488.6|109463.6|109484.1|109459.1|109489.2|109464.2|109482.8|109457.8|13
1734524590000|2024-12-18 12:23:10|109486.3|109461.3|109480.6|109455.6|109490.2|109465.2|109478.9|109453.9|12
1734524600000|2024-12-18 12:23:20|109479.6|109454.6|109476|109451|109479.6|109454.6|109474.5|109449.5|17
1734524610000|2024-12-18 12:23:30|109476.5|109451.5|109474.7|109449.7|109476.5|109451.5|109474.6|109449.6|5
1734524620000|2024-12-18 12:23:40|109475.4|109450.4|109479|109454|109479|109454|109475.4|109450.4|6
1734524630000|2024-12-18 12:23:50|109480.1|109455.1|109465.9|109440.9|109481.8|109456.8|109465.9|109440.9|15
1734524640000|2024-12-18 12:24:00|109465.5|109440.5|109462.3|109437.3|109465.5|109440.5|109462.3|109437.3|10
1734524650000|2024-12-18 12:24:10|109463.6|109438.6|109466.5|109441.5|109466.5|109441.5|109462.5|109437.5|5
1734524660000|2024-12-18 12:24:20|109467.5|109442.5|109474.7|109449.7|109474.8|109449.8|109467.5|109442.5|15
1734524670000|2024-12-18 12:24:30|109475.4|109450.4|109475.5|109450.5|109476.4|109451.4|109474.7|109449.7|6
1734524680000|2024-12-18 12:24:40|109474.6|109449.6|109471|109446|109474.6|109449.6|109469.9|109444.9|10
1734524690000|2024-12-18 12:24:50|109471.8|109446.8|109471.7|109446.7|109475.1|109450.1|109470.9|109445.9|8
1734524700000|2024-12-18 12:25:00|109471.8|109446.8|109477.9|109452.9|109478.1|109453.1|109471.8|109446.8|10
1734524710000|2024-12-18 12:25:10|109478.7|109453.7|109479.5|109454.5|109479.5|109454.5|109471.7|109446.7|14
1734524720000|2024-12-18 12:25:20|109479.8|109454.8|109476.5|109451.5|109480.6|109455.6|109476.5|109451.5|7
1734524730000|2024-12-18 12:25:30|109475.7|109450.7|109473.7|109448.7|109475.7|109450.7|109472|109447|9
1734524740000|2024-12-18 12:25:40|109474.5|109449.5|109479.5|109454.5|109480.5|109455.5|109469.7|109444.7|12
1734524750000|2024-12-18 12:25:50|109478.3|109453.3|109469.7|109444.7|109478.3|109453.3|109469.7|109444.7|9
1734524760000|2024-12-18 12:26:00|109467.8|109442.8|109484.5|109459.5|109485.2|109460.2|109467.8|109442.8|16
1734524770000|2024-12-18 12:26:10|109486.7|109461.7|109492|109467|109492.2|109467.2|109483.6|109458.6|15
1734524780000|2024-12-18 12:26:20|109491.1|109466.1|109494|109469|109496.9|109471.9|109491.1|109466.1|8
1734524790000|2024-12-18 12:26:30|109493|109468|109495.6|109470.6|109495.6|109470.6|109491.6|109466.6|7
1734524800000|2024-12-18 12:26:40|109495.5|109470.5|109486.9|109461.9|109495.5|109470.5|109486.1|109461.1|20
1734524810000|2024-12-18 12:26:50|109486.6|109461.6|109487.3|109462.3|109488.6|109463.6|109480.1|109455.1|16
1734524820000|2024-12-18 12:27:00|109487.4|109462.4|109488|109463|109488.9|109463.9|109484.7|109459.7|15
1734524830000|2024-12-18 12:27:10|109486.8|109461.8|109484.9|109459.9|109488.6|109463.6|109484.5|109459.5|9
1734524840000|2024-12-18 12:27:20|109484.1|109459.1|109483.2|109458.2|109484.1|109459.1|109482.3|109457.3|5
1734524850000|2024-12-18 12:27:30|109482.4|109457.4|109473|109448|109483.1|109458.1|109472.2|109447.2|7
1734524860000|2024-12-18 12:27:40|109473.9|109448.9|109480.4|109455.4|109480.4|109455.4|109473.9|109448.9|7
1734524870000|2024-12-18 12:27:50|109479.4|109454.4|109473|109448|109481.8|109456.8|109471.9|109446.9|15
1734524880000|2024-12-18 12:28:00|109474|109449|109475.6|109450.6|109475.6|109450.6|109473.7|109448.7|7
1734524890000|2024-12-18 12:28:10|109474.6|109449.6|109476.2|109451.2|109480.5|109455.5|109474.6|109449.6|7
1734524900000|2024-12-18 12:28:20|109475.8|109450.8|109465.9|109440.9|109475.8|109450.8|109464.2|109439.2|15
1734524910000|2024-12-18 12:28:30|109466.6|109441.6|109464.7|109439.7|109467.6|109442.6|109464.7|109439.7|6
1734524920000|2024-12-18 12:28:40|109464.4|109439.4|109465.6|109440.6|109465.7|109440.7|109464.1|109439.1|8
1734524930000|2024-12-18 12:28:50|109465.7|109440.7|109464.2|109439.2|109465.8|109440.8|109463.3|109438.3|8
1734524940000|2024-12-18 12:29:00|109465.4|109440.4|109476.2|109451.2|109476.3|109451.3|109465.4|109440.4|12
1734524950000|2024-12-18 12:29:10|109476.1|109451.1|109473.6|109448.6|109476.1|109451.1|109473.4|109448.4|7
1734524960000|2024-12-18 12:29:20|109474.5|109449.5|109483.7|109458.7|109483.7|109458.7|109473|109448|15
1734524970000|2024-12-18 12:29:30|109484.5|109459.5|109483.5|109458.5|109488.3|109463.3|109481.5|109456.5|13
1734524980000|2024-12-18 12:29:40|109480.7|109455.7|109481|109456|109482|109457|109479.1|109454.1|8
1734524990000|2024-12-18 12:29:50|109480.2|109455.2|109481.2|109456.2|109481.2|109456.2|109480.2|109455.2|3
1734525000000|2024-12-18 12:30:00|109482|109457|109478|109453|109482.3|109457.3|109475.6|109450.6|15
1734525010000|2024-12-18 12:30:10|109477.9|109452.9|109476.9|109451.9|109477.9|109452.9|109474.4|109449.4|9
1734525020000|2024-12-18 12:30:20|109477|109452|109473|109448|109477|109452|109473|109448|8
1734525030000|2024-12-18 12:30:30|109475.6|109450.6|109475.5|109450.5|109476.9|109451.9|109473.3|109448.3|17
1734525040000|2024-12-18 12:30:40|109475.2|109450.2|109463.8|109438.8|109475.2|109450.2|109462|109437|16
1734525050000|2024-12-18 12:30:50|109464.7|109439.7|109461.7|109436.7|109465.8|109440.8|109459.4|109434.4|18
1734525060000|2024-12-18 12:31:00|109461|109436|109453.9|109428.9|109461|109436|109452.5|109427.5|13
1734525070000|2024-12-18 12:31:10|109453|109428|109448.4|109423.4|109453|109428|109445.2|109420.2|13
1734525080000|2024-12-18 12:31:20|109448.3|109423.3|109457.1|109432.1|109458.7|109433.7|109448.3|109423.3|10
1734525090000|2024-12-18 12:31:30|109456.9|109431.9|109457.5|109432.5|109458.2|109433.2|109456.9|109431.9|4
1734525100000|2024-12-18 12:31:40|109456.6|109431.6|109455.9|109430.9|109456.6|109431.6|109452.9|109427.9|13
1734525110000|2024-12-18 12:31:50|109456.6|109431.6|109463.2|109438.2|109465.7|109440.7|109456.6|109431.6|10
1734525120000|2024-12-18 12:32:00|109462.3|109437.3|109458|109433|109462.3|109437.3|109457.5|109432.5|13
1734525130000|2024-12-18 12:32:10|109457|109432|109456.3|109431.3|109457|109432|109454.8|109429.8|6
1734525140000|2024-12-18 12:32:20|109456.6|109431.6|109459.4|109434.4|109462.7|109437.7|109455.6|109430.6|15
1734525150000|2024-12-18 12:32:30|109460|109435|109453.7|109428.7|109460|109435|109453.7|109428.7|7
1734525160000|2024-12-18 12:32:40|109453.4|109428.4|109453.1|109428.1|109454.2|109429.2|109452.3|109427.3|5
1734525170000|2024-12-18 12:32:50|109454.1|109429.1|109457.1|109432.1|109457.1|109432.1|109451.2|109426.2|10
1734525180000|2024-12-18 12:33:00|109457.4|109432.4|109451.3|109426.3|109457.6|109432.6|109451.3|109426.3|9
1734525190000|2024-12-18 12:33:10|109452.3|109427.3|109454.6|109429.6|109457.6|109432.6|109452.3|109427.3|8
1734525200000|2024-12-18 12:33:20|109455.1|109430.1|109453.8|109428.8|109455.1|109430.1|109453.8|109428.8|4
1734525210000|2024-12-18 12:33:30|109453.5|109428.5|109443.5|109418.5|109453.5|109428.5|109443.5|109418.5|17
1734525220000|2024-12-18 12:33:40|109443.6|109418.6|109448.2|109423.2|109449.9|109424.9|109443.6|109418.6|15
1734525230000|2024-12-18 12:33:50|109449.1|109424.1|109449.8|109424.8|109450.6|109425.6|109448.2|109423.2|12
1734525240000|2024-12-18 12:34:00|109449.7|109424.7|109447.8|109422.8|109449.7|109424.7|109446.9|109421.9|6
1734525250000|2024-12-18 12:34:10|109447|109422|109447.6|109422.6|109448.7|109423.7|109447|109422|4
1734525260000|2024-12-18 12:34:20|109447.1|109422.1|109447.4|109422.4|109449|109424|109445.5|109420.5|8
1734525270000|2024-12-18 12:34:30|109447.3|109422.3|109445.7|109420.7|109449.6|109424.6|109441.9|109416.9|16
1734525280000|2024-12-18 12:34:40|109444.9|109419.9|109438.7|109413.7|109444.9|109419.9|109437.7|109412.7|25
1734525290000|2024-12-18 12:34:50|109436.8|109411.8|109432.1|109407.1|109436.8|109411.8|109430.5|109405.5|9
1734525300000|2024-12-18 12:35:00|109428.8|109403.8|109433.7|109408.7|109434.7|109409.7|109425.2|109400.2|15
1734525310000|2024-12-18 12:35:10|109434.5|109409.5|109415.6|109390.6|109434.5|109409.5|109414.7|109389.7|26
1734525320000|2024-12-18 12:35:20|109416.5|109391.5|109407.7|109382.7|109416.5|109391.5|109405.7|109380.7|24
1734525330000|2024-12-18 12:35:30|109406.9|109381.9|109402.2|109377.2|109407.2|109382.2|109401|109376|13
1734525340000|2024-12-18 12:35:40|109401.5|109376.5|109403.6|109378.6|109405.1|109380.1|109401.5|109376.5|5
1734525350000|2024-12-18 12:35:50|109404.4|109379.4|109429.9|109404.9|109431.2|109406.2|109404.4|109379.4|24
1734525360000|2024-12-18 12:36:00|109430.7|109405.7|109432.8|109407.8|109437.3|109412.3|109430.7|109405.7|15
1734525370000|2024-12-18 12:36:10|109433.8|109408.8|109433.3|109408.3|109434.4|109409.4|109433.3|109408.3|6
1734525380000|2024-12-18 12:36:20|109433.9|109408.9|109431.7|109406.7|109434|109409|109427.7|109402.7|8
1734525390000|2024-12-18 12:36:30|109430.7|109405.7|109429.3|109404.3|109435.7|109410.7|109429|109404|25
1734525400000|2024-12-18 12:36:40|109427.5|109402.5|109427.9|109402.9|109429.5|109404.5|109427.5|109402.5|15
1734525410000|2024-12-18 12:36:50|109428.8|109403.8|109428.4|109403.4|109432.3|109407.3|109428.1|109403.1|14
1734525420000|2024-12-18 12:37:00|109429.5|109404.5|109429.7|109404.7|109431.8|109406.8|109427.3|109402.3|13
1734525430000|2024-12-18 12:37:10|109430.7|109405.7|109426.5|109401.5|109437.6|109412.6|109426.5|109401.5|30
1734525440000|2024-12-18 12:37:20|109428|109403|109431.8|109406.8|109437.1|109412.1|109426.6|109401.6|31
1734525450000|2024-12-18 12:37:30|109433.2|109408.2|109445.5|109420.5|109445.7|109420.7|109431.8|109406.8|17
1734525460000|2024-12-18 12:37:40|109444.4|109419.4|109448|109423|109449|109424|109442.1|109417.1|15
1734525470000|2024-12-18 12:37:50|109446.8|109421.8|109431.6|109406.6|109447.9|109422.9|109431.6|109406.6|13
1734525480000|2024-12-18 12:38:00|109430.5|109405.5|109436.8|109411.8|109438.8|109413.8|109428.5|109403.5|15
1734525490000|2024-12-18 12:38:10|109435.5|109410.5|109429.8|109404.8|109436.5|109411.5|109426.3|109401.3|25
1734525500000|2024-12-18 12:38:20|109431.2|109406.2|109428.5|109403.5|109431.7|109406.7|109426.4|109401.4|14
1734525510000|2024-12-18 12:38:30|109428.6|109403.6|109448.2|109423.2|109448.2|109423.2|109428.6|109403.6|15
1734525520000|2024-12-18 12:38:40|109447.8|109422.8|109444.4|109419.4|109448|109423|109440|109415|23
1734525530000|2024-12-18 12:38:50|109445.4|109420.4|109445.8|109420.8|109452.9|109427.9|109445.4|109420.4|18
1734525540000|2024-12-18 12:39:00|109445.7|109420.7|109445.9|109420.9|109445.9|109420.9|109441.8|109416.8|7
1734525550000|2024-12-18 12:39:10|109445.8|109420.8|109446.6|109421.6|109447.8|109422.8|109445.8|109420.8|6
1734525560000|2024-12-18 12:39:20|109447.8|109422.8|109451.9|109426.9|109453.8|109428.8|109447.8|109422.8|10
1734525570000|2024-12-18 12:39:30|109452.8|109427.8|109453.6|109428.6|109456.4|109431.4|109452.8|109427.8|13
1734525580000|2024-12-18 12:39:40|109453.9|109428.9|109457.4|109432.4|109458.3|109433.3|109453.6|109428.6|19
1734525590000|2024-12-18 12:39:50|109458.3|109433.3|109455.2|109430.2|109464.1|109439.1|109455.2|109430.2|20
1734525600000|2024-12-18 12:40:00|109454.6|109429.6|109445.7|109420.7|109454.6|109429.6|109444.7|109419.7|19
1734525610000|2024-12-18 12:40:10|109444.5|109419.5|109444.1|109419.1|109444.5|109419.5|109440|109415|8
1734525620000|2024-12-18 12:40:20|109445.2|109420.2|109456.8|109431.8|109456.8|109431.8|109445.2|109420.2|4
1734525630000|2024-12-18 12:40:30|109456.5|109431.5|109457.3|109432.3|109457.3|109432.3|109456.3|109431.3|3
1734525640000|2024-12-18 12:40:40|109457.1|109432.1|109454.2|109429.2|109457.1|109432.1|109450.9|109425.9|14
1734525650000|2024-12-18 12:40:50|109455.3|109430.3|109457.9|109432.9|109457.9|109432.9|109455.3|109430.3|7
1734525660000|2024-12-18 12:41:00|109458.4|109433.4|109457|109432|109459.4|109434.4|109457|109432|8
1734525670000|2024-12-18 12:41:10|109457.9|109432.9|109457.6|109432.6|109467.1|109442.1|109456.6|109431.6|13
1734525680000|2024-12-18 12:41:20|109460.2|109435.2|109465.8|109440.8|109465.8|109440.8|109460.1|109435.1|10
1734525690000|2024-12-18 12:41:30|109466.9|109441.9|109467.2|109442.2|109467.2|109442.2|109466.1|109441.1|6
1734525700000|2024-12-18 12:41:40|109468.9|109443.9|109463.2|109438.2|109471.4|109446.4|109462|109437|10
1734525710000|2024-12-18 12:41:50|109462|109437|109461.7|109436.7|109462|109437|109456|109431|15
1734525720000|2024-12-18 12:42:00|109461.5|109436.5|109467|109442|109467|109442|109461.5|109436.5|12
1734525730000|2024-12-18 12:42:10|109468|109443|109469.7|109444.7|109469.7|109444.7|109468|109443|5
1734525740000|2024-12-18 12:42:20|109471|109446|109458.9|109433.9|109471|109446|109455.6|109430.6|17
1734525750000|2024-12-18 12:42:30|109458.3|109433.3|109460.9|109435.9|109466.9|109441.9|109456.1|109431.1|30
1734525760000|2024-12-18 12:42:40|109462.5|109437.5|109476.2|109451.2|109477.4|109452.4|109461.6|109436.6|25
1734525770000|2024-12-18 12:42:50|109477|109452|109476.5|109451.5|109477.9|109452.9|109475.2|109450.2|5
1734525780000|2024-12-18 12:43:00|109477.1|109452.1|109468.8|109443.8|109477.1|109452.1|109467.7|109442.7|14
1734525790000|2024-12-18 12:43:10|109468.9|109443.9|109467.2|109442.2|109472.9|109447.9|109467.2|109442.2|8
1734525800000|2024-12-18 12:43:20|109468.1|109443.1|109475.8|109450.8|109475.8|109450.8|109467.7|109442.7|10
1734525810000|2024-12-18 12:43:30|109475.7|109450.7|109474.4|109449.4|109475.7|109450.7|109474.4|109449.4|3
1734525820000|2024-12-18 12:43:40|109473.5|109448.5|109473.8|109448.8|109475.3|109450.3|109469.6|109444.6|12
1734525830000|2024-12-18 12:43:50|109472.9|109447.9|109459|109434|109472.9|109447.9|109458.2|109433.2|19
1734525840000|2024-12-18 12:44:00|109458.1|109433.1|109460.9|109435.9|109460.9|109435.9|109457.9|109432.9|8
1734525850000|2024-12-18 12:44:10|109460.2|109435.2|109456.9|109431.9|109462.6|109437.6|109456.9|109431.9|8
1734525860000|2024-12-18 12:44:20|109455.9|109430.9|109462.8|109437.8|109462.8|109437.8|109454.4|109429.4|15
1734525870000|2024-12-18 12:44:30|109463.9|109438.9|109466.2|109441.2|109466.2|109441.2|109463.9|109438.9|5
1734525880000|2024-12-18 12:44:40|109472|109447|109470|109445|109473.2|109448.2|109469.5|109444.5|8
1734525890000|2024-12-18 12:44:50|109470.5|109445.5|109471.4|109446.4|109471.4|109446.4|109470.5|109445.5|2
1734525900000|2024-12-18 12:45:00|109471.9|109446.9|109473.2|109448.2|109473.2|109448.2|109469.6|109444.6|11
1734525910000|2024-12-18 12:45:10|109474|109449|109470.3|109445.3|109475.1|109450.1|109468.7|109443.7|17
1734525920000|2024-12-18 12:45:20|109471.1|109446.1|109490.5|109465.5|109491|109466|109471.1|109446.1|18
1734525930000|2024-12-18 12:45:30|109489.1|109464.1|109480.8|109455.8|109489.1|109464.1|109478.3|109453.3|10
1734525940000|2024-12-18 12:45:40|109481.2|109456.2|109480|109455|109481.7|109456.7|109475.4|109450.4|12
1734525950000|2024-12-18 12:45:50|109485.6|109460.6|109481.4|109456.4|109485.6|109460.6|109473.8|109448.8|24
1734525960000|2024-12-18 12:46:00|109480.4|109455.4|109479.4|109454.4|109482|109457|109478.8|109453.8|13
1734525970000|2024-12-18 12:46:10|109480.3|109455.3|109478.4|109453.4|109481.3|109456.3|109476.3|109451.3|8
1734525980000|2024-12-18 12:46:20|109479.3|109454.3|109484.5|109459.5|109484.6|109459.6|109479.3|109454.3|6
1734525990000|2024-12-18 12:46:30|109485.4|109460.4|109492.7|109467.7|109492.7|109467.7|109485.4|109460.4|15
1734526000000|2024-12-18 12:46:40|109491.9|109466.9|109499.2|109474.2|109499.2|109474.2|109491.5|109466.5|11
1734526010000|2024-12-18 12:46:50|109500|109475|109502.3|109477.3|109507|109482|109499|109474|12
1734526020000|2024-12-18 12:47:00|109498.6|109473.6|109502.4|109477.4|109505.4|109480.4|109498.6|109473.6|14
1734526030000|2024-12-18 12:47:10|109503.4|109478.4|109503.9|109478.9|109504.3|109479.3|109503|109478|6
1734526040000|2024-12-18 12:47:20|109503.8|109478.8|109501.6|109476.6|109503.8|109478.8|109501.6|109476.6|5
1734526050000|2024-12-18 12:47:30|109501.5|109476.5|109486.2|109461.2|109501.5|109476.5|109486.2|109461.2|12
1734526060000|2024-12-18 12:47:40|109487.2|109462.2|109486.1|109461.1|109491.2|109466.2|109485.8|109460.8|9
1734526070000|2024-12-18 12:47:50|109487.6|109462.6|109489.3|109464.3|109489.8|109464.8|109487.6|109462.6|8
1734526080000|2024-12-18 12:48:00|109488|109463|109481.3|109456.3|109489.9|109464.9|109481.3|109456.3|15
1734526090000|2024-12-18 12:48:10|109481.5|109456.5|109478.7|109453.7|109481.5|109456.5|109477.8|109452.8|7
1734526100000|2024-12-18 12:48:20|109478.2|109453.2|109476.4|109451.4|109478.2|109453.2|109476.4|109451.4|5
1734526110000|2024-12-18 12:48:30|109475.8|109450.8|109475.8|109450.8|109475.8|109450.8|109475.8|109450.8|1
1734526120000|2024-12-18 12:48:40|109473.8|109448.8|109470.9|109445.9|109473.8|109448.8|109469.9|109444.9|9
1734526130000|2024-12-18 12:48:50|109471.5|109446.5|109475.3|109450.3|109478.4|109453.4|109471.5|109446.5|9
1734526140000|2024-12-18 12:49:00|109476|109451|109475.1|109450.1|109476.1|109451.1|109475.1|109450.1|4
1734526150000|2024-12-18 12:49:10|109475.9|109450.9|109476.5|109451.5|109476.5|109451.5|109473.8|109448.8|5
1734526160000|2024-12-18 12:49:20|109475.7|109450.7|109477.3|109452.3|109477.3|109452.3|109475.7|109450.7|6
1734526170000|2024-12-18 12:49:30|109476.5|109451.5|109484.8|109459.8|109484.8|109459.8|109476.5|109451.5|13
1734526180000|2024-12-18 12:49:40|109484.7|109459.7|109483.2|109458.2|109486.7|109461.7|109481.9|109456.9|14
1734526190000|2024-12-18 12:49:50|109479.1|109454.1|109480.5|109455.5|109480.5|109455.5|109477.9|109452.9|7
1734526200000|2024-12-18 12:50:00|109479.7|109454.7|109476.8|109451.8|109479.7|109454.7|109476.8|109451.8|9
1734526210000|2024-12-18 12:50:10|109477.9|109452.9|109480.7|109455.7|109482.4|109457.4|109477.9|109452.9|12
1734526220000|2024-12-18 12:50:20|109481.6|109456.6|109478.9|109453.9|109481.6|109456.6|109477.8|109452.8|17
1734526230000|2024-12-18 12:50:30|109479.9|109454.9|109480.2|109455.2|109481.9|109456.9|109479.9|109454.9|10
1734526240000|2024-12-18 12:50:40|109479.8|109454.8|109477.9|109452.9|109479.8|109454.8|109477.9|109452.9|5
1734526250000|2024-12-18 12:50:50|109478.8|109453.8|109482.1|109457.1|109482.8|109457.8|109478.8|109453.8|7
1734526260000|2024-12-18 12:51:00|109483|109458|109478.5|109453.5|109483.2|109458.2|109478.1|109453.1|8
1734526270000|2024-12-18 12:51:10|109478.7|109453.7|109475.2|109450.2|109478.7|109453.7|109474.9|109449.9|7
1734526280000|2024-12-18 12:51:20|109476.2|109451.2|109484.6|109459.6|109484.7|109459.7|109476.2|109451.2|12
1734526290000|2024-12-18 12:51:30|109485.9|109460.9|109475.7|109450.7|109489.8|109464.8|109475.7|109450.7|17
1734526300000|2024-12-18 12:51:40|109476|109451|109475.1|109450.1|109476|109451|109475.1|109450.1|3
1734526310000|2024-12-18 12:51:50|109474.7|109449.7|109478.2|109453.2|109478.2|109453.2|109473.9|109448.9|6
1734526320000|2024-12-18 12:52:00|109477.9|109452.9|109474.1|109449.1|109477.9|109452.9|109473.3|109448.3|10
1734526330000|2024-12-18 12:52:10|109475|109450|109466.1|109441.1|109475|109450|109464.4|109439.4|13
1734526340000|2024-12-18 12:52:20|109466.9|109441.9|109467.3|109442.3|109467.6|109442.6|109465.6|109440.6|7
1734526350000|2024-12-18 12:52:30|109468.2|109443.2|109468.8|109443.8|109468.9|109443.9|109468|109443|7
1734526360000|2024-12-18 12:52:40|109467.9|109442.9|109468.5|109443.5|109468.5|109443.5|109464.8|109439.8|9
1734526370000|2024-12-18 12:52:50|109469.2|109444.2|109466|109441|109471.3|109446.3|109466|109441|8
1734526380000|2024-12-18 12:53:00|109465.1|109440.1|109460.4|109435.4|109468.3|109443.3|109458.4|109433.4|17
1734526390000|2024-12-18 12:53:10|109459.6|109434.6|109469.7|109444.7|109469.7|109444.7|109459.6|109434.6|9
1734526400000|2024-12-18 12:53:20|109468.8|109443.8|109472|109447|109473.5|109448.5|109468.8|109443.8|6
1734526410000|2024-12-18 12:53:30|109472.9|109447.9|109464.8|109439.8|109473.8|109448.8|109463.8|109438.8|12
1734526420000|2024-12-18 12:53:40|109465.8|109440.8|109466.8|109441.8|109466.8|109441.8|109465.8|109440.8|3
1734526430000|2024-12-18 12:53:50|109467.7|109442.7|109472.1|109447.1|109472.1|109447.1|109467.7|109442.7|4
1734526440000|2024-12-18 12:54:00|109473.1|109448.1|109472.1|109447.1|109473.9|109448.9|109471.1|109446.1|7
1734526450000|2024-12-18 12:54:10|109472.2|109447.2|109472|109447|109472.2|109447.2|109472|109447|2
1734526460000|2024-12-18 12:54:20|109472.4|109447.4|109481.6|109456.6|109481.6|109456.6|109472.4|109447.4|12
1734526470000|2024-12-18 12:54:30|109481.3|109456.3|109476.3|109451.3|109481.4|109456.4|109476.3|109451.3|6
1734526480000|2024-12-18 12:54:40|109476.7|109451.7|109467.7|109442.7|109480.2|109455.2|109462.8|109437.8|24
1734526490000|2024-12-18 12:54:50|109467.4|109442.4|109464.7|109439.7|109467.4|109442.4|109464.7|109439.7|5
1734526500000|2024-12-18 12:55:00|109463.7|109438.7|109466.4|109441.4|109466.7|109441.7|109463.7|109438.7|8
1734526510000|2024-12-18 12:55:10|109466.5|109441.5|109471.9|109446.9|109472.2|109447.2|109466.5|109441.5|16
1734526520000|2024-12-18 12:55:20|109472.8|109447.8|109474.5|109449.5|109478.7|109453.7|109472|109447|17
1734526530000|2024-12-18 12:55:30|109473.2|109448.2|109485.6|109460.6|109486.4|109461.4|109473.2|109448.2|17
1734526540000|2024-12-18 12:55:40|109485.5|109460.5|109489.8|109464.8|109491.4|109466.4|109485.5|109460.5|17
1734526550000|2024-12-18 12:55:50|109491|109466|109487.7|109462.7|109491|109466|109478|109453|18
1734526560000|2024-12-18 12:56:00|109488.4|109463.4|109499.8|109474.8|109502.2|109477.2|109488.4|109463.4|22
1734526570000|2024-12-18 12:56:10|109500.6|109475.6|109504.5|109479.5|109507|109482|109500.6|109475.6|24
1734526580000|2024-12-18 12:56:20|109503.8|109478.8|109511.6|109486.6|109512.9|109487.9|109503.3|109478.3|17
1734526590000|2024-12-18 12:56:30|109510.5|109485.5|109516.5|109491.5|109516.9|109491.9|109507.5|109482.5|15
1734526600000|2024-12-18 12:56:40|109517.5|109492.5|109529.8|109504.8|109530.9|109505.9|109517.5|109492.5|15
1734526610000|2024-12-18 12:56:50|109530.9|109505.9|109555.2|109530.2|109556|109531|109530.9|109505.9|25
1734526620000|2024-12-18 12:57:00|109554.3|109529.3|109554.1|109529.1|109556.2|109531.2|109552.4|109527.4|18
1734526630000|2024-12-18 12:57:10|109554.8|109529.8|109573|109548|109573.2|109548.2|109554.8|109529.8|19
1734526640000|2024-12-18 12:57:20|109574.6|109549.6|109578|109553|109579|109554|109574.6|109549.6|14
1734526650000|2024-12-18 12:57:30|109577.7|109552.7|109560.4|109535.4|109577.7|109552.7|109560.3|109535.3|21
1734526660000|2024-12-18 12:57:40|109560.3|109535.3|109550.1|109525.1|109560.4|109535.4|109550.1|109525.1|23
1734526670000|2024-12-18 12:57:50|109547.8|109522.8|109549.1|109524.1|109556.9|109531.9|109547.8|109522.8|22
1734526680000|2024-12-18 12:58:00|109549.2|109524.2|109546.7|109521.7|109549.2|109524.2|109546.4|109521.4|15
1734526690000|2024-12-18 12:58:10|109548.8|109523.8|109537.9|109512.9|109550.4|109525.4|109536.5|109511.5|17
1734526700000|2024-12-18 12:58:20|109536.2|109511.2|109543.3|109518.3|109547.5|109522.5|109536.2|109511.2|13
1734526710000|2024-12-18 12:58:30|109544.4|109519.4|109542.7|109517.7|109544.6|109519.6|109540.5|109515.5|11
1734526720000|2024-12-18 12:58:40|109542.9|109517.9|109534.8|109509.8|109545.5|109520.5|109534.8|109509.8|13
1734526730000|2024-12-18 12:58:50|109533.3|109508.3|109526.6|109501.6|109535.5|109510.5|109526.6|109501.6|16
1734526740000|2024-12-18 12:59:00|109528|109503|109525.8|109500.8|109528.8|109503.8|109525.7|109500.7|17
1734526750000|2024-12-18 12:59:10|109527.1|109502.1|109527.4|109502.4|109528.4|109503.4|109523.7|109498.7|10
1734526760000|2024-12-18 12:59:20|109530.6|109505.6|109524.3|109499.3|109530.6|109505.6|109524.3|109499.3|9
1734526770000|2024-12-18 12:59:30|109522.4|109497.4|109521.3|109496.3|109525.2|109500.2|109518.1|109493.1|15
1734526780000|2024-12-18 12:59:40|109522.3|109497.3|109523.6|109498.6|109525.2|109500.2|109522.3|109497.3|10
1734526790000|2024-12-18 12:59:50|109522.8|109497.8|109525.8|109500.8|109527.9|109502.9|109522.7|109497.7|10
1734526800000|2024-12-18 13:00:00|109524.7|109499.7|109529.6|109504.6|109529.6|109504.6|109522.9|109497.9|27
1734526810000|2024-12-18 13:00:10|109528.2|109503.2|109525.1|109500.1|109533|109508|109525.1|109500.1|12
1734526820000|2024-12-18 13:00:20|109526.9|109501.9|109527.5|109502.5|109529|109504|109526.9|109501.9|4
1734526830000|2024-12-18 13:00:30|109527.7|109502.7|109532.8|109507.8|109533.8|109508.8|109527.7|109502.7|12
1734526840000|2024-12-18 13:00:40|109530.6|109505.6|109529.5|109504.5|109530.6|109505.6|109524.3|109499.3|12
1734526850000|2024-12-18 13:00:50|109528.4|109503.4|109523.7|109498.7|109528.4|109503.4|109521|109496|13
1734526860000|2024-12-18 13:01:00|109524.2|109499.2|109531.9|109506.9|109531.9|109506.9|109524.2|109499.2|11
1734526870000|2024-12-18 13:01:10|109533|109508|109533.2|109508.2|109535.3|109510.3|109532.7|109507.7|10
1734526880000|2024-12-18 13:01:20|109534.1|109509.1|109530.2|109505.2|109535.1|109510.1|109530.2|109505.2|6
1734526890000|2024-12-18 13:01:30|109531.4|109506.4|109521.3|109496.3|109532.7|109507.7|109521|109496|12
1734526900000|2024-12-18 13:01:40|109521.5|109496.5|109521.8|109496.8|109523.8|109498.8|109521.3|109496.3|8
1734526910000|2024-12-18 13:01:50|109523|109498|109524.1|109499.1|109525.1|109500.1|109523|109498|5
1734526920000|2024-12-18 13:02:00|109525.3|109500.3|109523.1|109498.1|109528.7|109503.7|109523.1|109498.1|11
1734526930000|2024-12-18 13:02:10|109521.8|109496.8|109507.5|109482.5|109521.8|109496.8|109507.5|109482.5|15
1734526940000|2024-12-18 13:02:20|109508.6|109483.6|109501.3|109476.3|109508.6|109483.6|109499.1|109474.1|13
1734526950000|2024-12-18 13:02:30|109505.7|109480.7|109499|109474|109505.7|109480.7|109499|109474|8
1734526960000|2024-12-18 13:02:40|109497.7|109472.7|109496.1|109471.1|109498.1|109473.1|109491.4|109466.4|16
1734526970000|2024-12-18 13:02:50|109494.9|109469.9|109494.3|109469.3|109494.9|109469.9|109488.6|109463.6|10
1734526980000|2024-12-18 13:03:00|109493.4|109468.4|109504.5|109479.5|109505.8|109480.8|109493.4|109468.4|11
1734526990000|2024-12-18 13:03:10|109502.7|109477.7|109505|109480|109505|109480|109493.3|109468.3|19
1734527000000|2024-12-18 13:03:20|109506.3|109481.3|109514|109489|109514|109489|109506.3|109481.3|15
1734527010000|2024-12-18 13:03:30|109516.6|109491.6|109512.9|109487.9|109517.5|109492.5|109512.9|109487.9|8
1734527020000|2024-12-18 13:03:40|109511.5|109486.5|109508.4|109483.4|109512|109487|109508.4|109483.4|8
1734527030000|2024-12-18 13:03:50|109509.6|109484.6|109509.2|109484.2|109510.9|109485.9|109508.7|109483.7|6
1734527040000|2024-12-18 13:04:00|109509.1|109484.1|109505.3|109480.3|109509.1|109484.1|109505.3|109480.3|7
1734527050000|2024-12-18 13:04:10|109506.5|109481.5|109501.7|109476.7|109507.4|109482.4|109499.9|109474.9|7
1734527060000|2024-12-18 13:04:20|109500.4|109475.4|109490.3|109465.3|109500.4|109475.4|109487.9|109462.9|15
1734527070000|2024-12-18 13:04:30|109491|109466|109495.5|109470.5|109497.2|109472.2|109490.4|109465.4|13
1734527080000|2024-12-18 13:04:40|109495.3|109470.3|109486.2|109461.2|109495.3|109470.3|109483.3|109458.3|13
1734527090000|2024-12-18 13:04:50|109485.7|109460.7|109481.5|109456.5|109486.6|109461.6|109478.6|109453.6|20
1734527100000|2024-12-18 13:05:00|109482.7|109457.7|109482.2|109457.2|109482.9|109457.9|109480.7|109455.7|10
1734527110000|2024-12-18 13:05:10|109480.7|109455.7|109491.5|109466.5|109491.5|109466.5|109479.5|109454.5|11
1734527120000|2024-12-18 13:05:20|109490.2|109465.2|109490.1|109465.1|109490.3|109465.3|109488.9|109463.9|6
1734527130000|2024-12-18 13:05:30|109489.4|109464.4|109482.9|109457.9|109489.4|109464.4|109481|109456|9
1734527140000|2024-12-18 13:05:40|109480.7|109455.7|109479.3|109454.3|109483.4|109458.4|109477.8|109452.8|13
1734527150000|2024-12-18 13:05:50|109477.6|109452.6|109482.2|109457.2|109482.2|109457.2|109474.9|109449.9|9
1734527160000|2024-12-18 13:06:00|109483.7|109458.7|109490.5|109465.5|109490.8|109465.8|109482.6|109457.6|9
1734527170000|2024-12-18 13:06:10|109490|109465|109490.7|109465.7|109491.3|109466.3|109488.6|109463.6|7
1734527180000|2024-12-18 13:06:20|109490.5|109465.5|109488.7|109463.7|109491.5|109466.5|109488.7|109463.7|11
1734527190000|2024-12-18 13:06:30|109488.4|109463.4|109480.8|109455.8|109488.4|109463.4|109480.8|109455.8|7
1734527200000|2024-12-18 13:06:40|109480.7|109455.7|109478.1|109453.1|109480.7|109455.7|109475.4|109450.4|9
1734527210000|2024-12-18 13:06:50|109476.9|109451.9|109474.7|109449.7|109477.3|109452.3|109474.4|109449.4|12
1734527220000|2024-12-18 13:07:00|109476.4|109451.4|109475.6|109450.6|109477.7|109452.7|109475.2|109450.2|8
1734527230000|2024-12-18 13:07:10|109474.7|109449.7|109471.4|109446.4|109474.7|109449.7|109469.8|109444.8|13
1734527240000|2024-12-18 13:07:20|109470.1|109445.1|109465.6|109440.6|109470.9|109445.9|109463.9|109438.9|16
1734527250000|2024-12-18 13:07:30|109466.2|109441.2|109463.5|109438.5|109466.8|109441.8|109460.9|109435.9|12
1734527260000|2024-12-18 13:07:40|109462.3|109437.3|109463.5|109438.5|109463.5|109438.5|109461.4|109436.4|5
1734527270000|2024-12-18 13:07:50|109466.3|109441.3|109467.2|109442.2|109471.9|109446.9|109466.3|109441.3|11
1734527280000|2024-12-18 13:08:00|109467|109442|109464.1|109439.1|109469.2|109444.2|109458.9|109433.9|15
1734527290000|2024-12-18 13:08:10|109462.8|109437.8|109461.7|109436.7|109463.7|109438.7|109461.7|109436.7|9
1734527300000|2024-12-18 13:08:20|109461.3|109436.3|109457.5|109432.5|109461.3|109436.3|109454.8|109429.8|15
1734527310000|2024-12-18 13:08:30|109456.2|109431.2|109454.8|109429.8|109456.9|109431.9|109451.8|109426.8|14
1734527320000|2024-12-18 13:08:40|109455.8|109430.8|109459.4|109434.4|109459.8|109434.8|109454.5|109429.5|15
1734527330000|2024-12-18 13:08:50|109460.4|109435.4|109475.9|109450.9|109475.9|109450.9|109460.4|109435.4|11
1734527340000|2024-12-18 13:09:00|109474.7|109449.7|109474.1|109449.1|109479|109454|109472.6|109447.6|20
1734527350000|2024-12-18 13:09:10|109472.6|109447.6|109466.6|109441.6|109472.6|109447.6|109459.7|109434.7|14
1734527360000|2024-12-18 13:09:20|109464.1|109439.1|109464.1|109439.1|109469.7|109444.7|109461.1|109436.1|20
1734527370000|2024-12-18 13:09:30|109462.3|109437.3|109447.2|109422.2|109462.3|109437.3|109446.3|109421.3|17
1734527380000|2024-12-18 13:09:40|109448.3|109423.3|109467.8|109442.8|109469.5|109444.5|109448.3|109423.3|15
1734527390000|2024-12-18 13:09:50|109466.5|109441.5|109476|109451|109476.2|109451.2|109465.2|109440.2|25
1734527400000|2024-12-18 13:10:00|109475.2|109450.2|109477.9|109452.9|109479.5|109454.5|109475.2|109450.2|23
1734527410000|2024-12-18 13:10:10|109480.8|109455.8|109489.8|109464.8|109496.6|109471.6|109480.8|109455.8|17
1734527420000|2024-12-18 13:10:20|109489.1|109464.1|109490.6|109465.6|109490.6|109465.6|109486.1|109461.1|11
1734527430000|2024-12-18 13:10:30|109490.7|109465.7|109489.2|109464.2|109490.7|109465.7|109488.2|109463.2|11
1734527440000|2024-12-18 13:10:40|109486.7|109461.7|109493|109468|109493|109468|109481.7|109456.7|16
1734527450000|2024-12-18 13:10:50|109493.9|109468.9|109491.8|109466.8|109494.7|109469.7|109488.8|109463.8|15
1734527460000|2024-12-18 13:11:00|109490.9|109465.9|109491.9|109466.9|109492.6|109467.6|109490.9|109465.9|5
1734527470000|2024-12-18 13:11:10|109490.7|109465.7|109489.4|109464.4|109490.7|109465.7|109486.1|109461.1|10
1734527480000|2024-12-18 13:11:20|109493.5|109468.5|109501.8|109476.8|109501.8|109476.8|109493.5|109468.5|11
1734527490000|2024-12-18 13:11:30|109503.7|109478.7|109508.6|109483.6|109515.7|109490.7|109503.7|109478.7|14
1734527500000|2024-12-18 13:11:40|109508.8|109483.8|109510.3|109485.3|109510.9|109485.9|109504.7|109479.7|20
1734527510000|2024-12-18 13:11:50|109510.4|109485.4|109502.6|109477.6|109510.4|109485.4|109502.6|109477.6|22
1734527520000|2024-12-18 13:12:00|109501.1|109476.1|109506.7|109481.7|109506.7|109481.7|109499.9|109474.9|19
1734527530000|2024-12-18 13:12:10|109506.1|109481.1|109507.4|109482.4|109509.2|109484.2|109505.1|109480.1|10
1734527540000|2024-12-18 13:12:20|109507.5|109482.5|109498.1|109473.1|109507.5|109482.5|109495.8|109470.8|13
1734527550000|2024-12-18 13:12:30|109497.1|109472.1|109491.6|109466.6|109498.2|109473.2|109491.6|109466.6|8
1734527560000|2024-12-18 13:12:40|109490.9|109465.9|109482.5|109457.5|109493.7|109468.7|109480.5|109455.5|15
1734527570000|2024-12-18 13:12:50|109483.6|109458.6|109494.6|109469.6|109494.6|109469.6|109483|109458|10
1734527580000|2024-12-18 13:13:00|109493.8|109468.8|109502.9|109477.9|109504.7|109479.7|109493.8|109468.8|15
1734527590000|2024-12-18 13:13:10|109504.7|109479.7|109498.9|109473.9|109504.7|109479.7|109497.3|109472.3|13
1734527600000|2024-12-18 13:13:20|109499.3|109474.3|109494.5|109469.5|109500.1|109475.1|109494.5|109469.5|13
1734527610000|2024-12-18 13:13:30|109496.3|109471.3|109488.2|109463.2|109496.8|109471.8|109488.2|109463.2|16
1734527620000|2024-12-18 13:13:40|109487.7|109462.7|109500.4|109475.4|109501.3|109476.3|109487.7|109462.7|21
1734527630000|2024-12-18 13:13:50|109498.3|109473.3|109495.8|109470.8|109501.6|109476.6|109495.8|109470.8|15
1734527640000|2024-12-18 13:14:00|109497.1|109472.1|109499.3|109474.3|109499.8|109474.8|109497.1|109472.1|9
1734527650000|2024-12-18 13:14:10|109500.2|109475.2|109503.4|109478.4|109503.4|109478.4|109500.2|109475.2|6
1734527660000|2024-12-18 13:14:20|109503|109478|109501.2|109476.2|109503|109478|109501.2|109476.2|6
1734527670000|2024-12-18 13:14:30|109500.1|109475.1|109507|109482|109507.6|109482.6|109497.9|109472.9|24
1734527680000|2024-12-18 13:14:40|109505.8|109480.8|109501.6|109476.6|109506.3|109481.3|109500.5|109475.5|12
1734527690000|2024-12-18 13:14:50|109504.3|109479.3|109503.4|109478.4|109507.2|109482.2|109501.6|109476.6|17
1734527700000|2024-12-18 13:15:00|109501.7|109476.7|109522.6|109497.6|109524.6|109499.6|109501.7|109476.7|23
1734527710000|2024-12-18 13:15:10|109520.3|109495.3|109528.6|109503.6|109531.9|109506.9|109520.3|109495.3|16
1734527720000|2024-12-18 13:15:20|109530|109505|109531|109506|109532.2|109507.2|109526.9|109501.9|15
1734527730000|2024-12-18 13:15:30|109532|109507|109530.3|109505.3|109532|109507|109530.1|109505.1|4
1734527740000|2024-12-18 13:15:40|109531|109506|109532.7|109507.7|109536.6|109511.6|109531|109506|11
1734527750000|2024-12-18 13:15:50|109534.9|109509.9|109535.2|109510.2|109537.5|109512.5|109534.3|109509.3|10
1734527760000|2024-12-18 13:16:00|109534.6|109509.6|109543.8|109518.8|109545.2|109520.2|109534.6|109509.6|18
1734527770000|2024-12-18 13:16:10|109545.1|109520.1|109545.3|109520.3|109546.2|109521.2|109543.2|109518.2|26
1734527780000|2024-12-18 13:16:20|109548.1|109523.1|109546.7|109521.7|109548.4|109523.4|109544.1|109519.1|15
1734527790000|2024-12-18 13:16:30|109547.9|109522.9|109541.6|109516.6|109548.3|109523.3|109541.2|109516.2|12
1734527800000|2024-12-18 13:16:40|109540.4|109515.4|109543.6|109518.6|109546.2|109521.2|109540.4|109515.4|22
1734527810000|2024-12-18 13:16:50|109544.7|109519.7|109548.4|109523.4|109550.3|109525.3|109544.7|109519.7|15
1734527820000|2024-12-18 13:17:00|109548.2|109523.2|109549.5|109524.5|109550.6|109525.6|109548.2|109523.2|5
1734527830000|2024-12-18 13:17:10|109547|109522|109548.7|109523.7|109549.2|109524.2|109542.6|109517.6|11
1734527840000|2024-12-18 13:17:20|109547.6|109522.6|109539.5|109514.5|109548.4|109523.4|109538.9|109513.9|17
1734527850000|2024-12-18 13:17:30|109540.3|109515.3|109550|109525|109551.4|109526.4|109540.3|109515.3|22
1734527860000|2024-12-18 13:17:40|109549.4|109524.4|109543.8|109518.8|109549.4|109524.4|109543.8|109518.8|8
1734527870000|2024-12-18 13:17:50|109543|109518|109540.8|109515.8|109543.1|109518.1|109539.2|109514.2|12
1734527880000|2024-12-18 13:18:00|109540.3|109515.3|109543.7|109518.7|109544.9|109519.9|109537.7|109512.7|15
1734527890000|2024-12-18 13:18:10|109542.6|109517.6|109545.6|109520.6|109547.4|109522.4|109542.6|109517.6|12
1734527900000|2024-12-18 13:18:20|109546.4|109521.4|109539.6|109514.6|109548.3|109523.3|109539.6|109514.6|11
1734527910000|2024-12-18 13:18:30|109540.5|109515.5|109543.4|109518.4|109546|109521|109540.5|109515.5|4
1734527920000|2024-12-18 13:18:40|109545.4|109520.4|109545.6|109520.6|109549|109524|109543.3|109518.3|20
1734527930000|2024-12-18 13:18:50|109546.6|109521.6|109549|109524|109550|109525|109546.6|109521.6|5
1734527940000|2024-12-18 13:19:00|109553.3|109528.3|109560.3|109535.3|109560.3|109535.3|109548.6|109523.6|14
1734527950000|2024-12-18 13:19:10|109559.1|109534.1|109562.4|109537.4|109565.8|109540.8|109558|109533|11
1734527960000|2024-12-18 13:19:20|109562.1|109537.1|109574.1|109549.1|109574.1|109549.1|109562.1|109537.1|16
1734527970000|2024-12-18 13:19:30|109572.7|109547.7|109572.6|109547.6|109577.3|109552.3|109572.6|109547.6|9
1734527980000|2024-12-18 13:19:40|109574.1|109549.1|109570.4|109545.4|109574.1|109549.1|109570.4|109545.4|6
1734527990000|2024-12-18 13:19:50|109571.5|109546.5|109571.9|109546.9|109573.3|109548.3|109568.3|109543.3|16
1734528000000|2024-12-18 13:20:00|109574|109549|109570.9|109545.9|109575.8|109550.8|109570.1|109545.1|13
1734528010000|2024-12-18 13:20:10|109574.9|109549.9|109583.9|109558.9|109583.9|109558.9|109574.9|109549.9|21
1734528020000|2024-12-18 13:20:20|109582.4|109557.4|109585.1|109560.1|109593.3|109568.3|109582.4|109557.4|24
1734528030000|2024-12-18 13:20:30|109587.6|109562.6|109586.6|109561.6|109587.6|109562.6|109572.8|109547.8|14
1734528040000|2024-12-18 13:20:40|109588.1|109563.1|109581.7|109556.7|109590.5|109565.5|109581.7|109556.7|10
1734528050000|2024-12-18 13:20:50|109582.2|109557.2|109589.9|109564.9|109590.7|109565.7|109582.1|109557.1|18
1734528060000|2024-12-18 13:21:00|109590.1|109565.1|109590.2|109565.2|109590.2|109565.2|109588.4|109563.4|4
1734528070000|2024-12-18 13:21:10|109589.5|109564.5|109583.6|109558.6|109594|109569|109583.6|109558.6|20
1734528080000|2024-12-18 13:21:20|109581.9|109556.9|109579.7|109554.7|109581.9|109556.9|109576.9|109551.9|29
1734528090000|2024-12-18 13:21:30|109578.1|109553.1|109580.8|109555.8|109582.5|109557.5|109578.1|109553.1|10
1734528100000|2024-12-18 13:21:40|109579.1|109554.1|109585.5|109560.5|109586|109561|109573.2|109548.2|18
1734528110000|2024-12-18 13:21:50|109586.4|109561.4|109580.3|109555.3|109587.9|109562.9|109580|109555|14
1734528120000|2024-12-18 13:22:00|109581.1|109556.1|109569.5|109544.5|109586.4|109561.4|109569.2|109544.2|17
1734528130000|2024-12-18 13:22:10|109570.7|109545.7|109577.2|109552.2|109578.6|109553.6|109570.7|109545.7|12
1734528140000|2024-12-18 13:22:20|109576.8|109551.8|109583.6|109558.6|109585.4|109560.4|109576.8|109551.8|10
1734528150000|2024-12-18 13:22:30|109584.6|109559.6|109588.6|109563.6|109591.2|109566.2|109584.4|109559.4|13
1734528160000|2024-12-18 13:22:40|109591.5|109566.5|109591.2|109566.2|109597.7|109572.7|109588.6|109563.6|21
1734528170000|2024-12-18 13:22:50|109592.5|109567.5|109586.9|109561.9|109592.5|109567.5|109583.7|109558.7|17
1734528180000|2024-12-18 13:23:00|109586|109561|109570.6|109545.6|109586.1|109561.1|109567.4|109542.4|27
1734528190000|2024-12-18 13:23:10|109568.6|109543.6|109575.7|109550.7|109575.7|109550.7|109566.7|109541.7|20
1734528200000|2024-12-18 13:23:20|109575|109550|109570.7|109545.7|109577.3|109552.3|109570.7|109545.7|15
1734528210000|2024-12-18 13:23:30|109569.9|109544.9|109576.8|109551.8|109578.7|109553.7|109567.9|109542.9|17
1734528220000|2024-12-18 13:23:40|109577.6|109552.6|109570.2|109545.2|109585|109560|109569|109544|24
1734528230000|2024-12-18 13:23:50|109569.1|109544.1|109564.8|109539.8|109571.4|109546.4|109564.5|109539.5|20
1734528240000|2024-12-18 13:24:00|109566|109541|109565.9|109540.9|109566|109541|109563.5|109538.5|6
1734528250000|2024-12-18 13:24:10|109567.1|109542.1|109566.3|109541.3|109567.5|109542.5|109564.5|109539.5|16
1734528260000|2024-12-18 13:24:20|109565|109540|109551.1|109526.1|109565|109540|109550.8|109525.8|22
1734528270000|2024-12-18 13:24:30|109551.9|109526.9|109554.1|109529.1|109560.1|109535.1|109551.9|109526.9|11
1734528280000|2024-12-18 13:24:40|109553.2|109528.2|109549.4|109524.4|109554.4|109529.4|109541.9|109516.9|10
1734566400000|2024-12-19 00:00:00|111389.3|111273.3|111375.5|111259.5|111389.3|111273.3|111375.5|111259.5|6
1734566410000|2024-12-19 00:00:10|111383.2|111267.2|111375.7|111263.3|111383.2|111267.2|111372.5|111256.5|8
1734566420000|2024-12-19 00:00:20|111377.9|111261.9|111373.7|111257.7|111377.9|111263.3|111372.5|111256.5|9
1734566430000|2024-12-19 00:00:30|111375.7|111263.3|111364.5|111248.5|111375.7|111263.3|111364.5|111248.5|8
1734566440000|2024-12-19 00:00:40|111381.2|111265.2|111364.5|111248.5|111381.2|111265.2|111364.5|111248.5|10
1734566450000|2024-12-19 00:00:50|111364.2|111248.2|111365.7|111249.7|111369.2|111253.2|111364.2|111248.2|8
1734566460000|2024-12-19 00:01:00|111367.3|111255.9|111370.4|111254.4|111370.4|111255.9|111358.2|111242.2|9
1734566470000|2024-12-19 00:01:10|111370.3|111254.3|111361.1|111245.1|111370.3|111254.3|111357.9|111241.9|6
1734566480000|2024-12-19 00:01:20|111355.6|111239.6|111353.6|111237.6|111355.6|111239.6|111353.6|111237.6|4
1734566490000|2024-12-19 00:01:30|111354.9|111238.9|111362|111246|111362|111246|111349.7|111233.7|9
1734566500000|2024-12-19 00:01:40|111365.2|111249.2|111365.2|111249.2|111365.2|111249.2|111365.2|111249.2|1
1734566510000|2024-12-19 00:01:50|111365|111249|111365|111249|111365|111249|111364.7|111248.7|5
1734566520000|2024-12-19 00:02:00|111365.1|111249.1|111366.2|111250.2|111366.2|111250.2|111363.8|111247.8|6
1734566530000|2024-12-19 00:02:10|111368.5|111252.5|111370.5|111254.5|111370.5|111254.5|111368.5|111252.5|2
1734566540000|2024-12-19 00:02:20|111367.7|111251.7|111373|111257|111373|111257|111362.9|111246.9|7
1734566550000|2024-12-19 00:02:30|111367.8|111251.8|111366.8|111250.8|111367.8|111251.8|111366.3|111250.3|6
1734566560000|2024-12-19 00:02:40|111366.7|111250.7|111375.3|111259.3|111375.3|111259.3|111366.6|111250.6|7
1734566570000|2024-12-19 00:02:50|111375.2|111259.2|111374.3|111258.3|111375.2|111259.2|111374.3|111258.3|5
1734566580000|2024-12-19 00:03:00|111380|111264|111380.5|111264.5|111382.5|111266.5|111380|111264|6
1734566590000|2024-12-19 00:03:10|111380.2|111264.2|111364.4|111248.4|111380.2|111264.2|111361.9|111248|10
1734566600000|2024-12-19 00:03:20|111359.1|111243.1|111348.4|111232.4|111359.1|111243.1|111348.4|111232.4|8
1734566610000|2024-12-19 00:03:30|111348.6|111232.6|111343.3|111227.3|111349.3|111233.3|111342.3|111226.3|10
1734566620000|2024-12-19 00:03:40|111340.2|111224.2|111329.9|111213.9|111340.2|111224.2|111329.9|111213.9|9
1734566630000|2024-12-19 00:03:50|111330.3|111214.3|111324.4|111208.4|111330.6|111214.6|111324.4|111208.4|5
1734566640000|2024-12-19 00:04:00|111328|111212|111301.7|111192.8|111328|111212|111301.7|111192.8|11
1734566650000|2024-12-19 00:04:10|111311.2|111195.2|111306.7|111190.7|111315.8|111199.8|111306.7|111190.7|7
1734566660000|2024-12-19 00:04:20|111301.4|111185.4|111307.4|111191.4|111307.4|111191.4|111297.4|111181.4|8
1734566670000|2024-12-19 00:04:30|111307.7|111191.7|111306.1|111190.1|111307.8|111191.8|111306.1|111190.1|6
1734566680000|2024-12-19 00:04:40|111306|111190|111300.7|111184.7|111306|111190|111300.7|111184.7|5
1734566690000|2024-12-19 00:04:50|111300.5|111184.5|111301|111185|111301|111185|111300.4|111184.4|4
1734566700000|2024-12-19 00:05:00|111301.7|111185.7|111290.9|111174.9|111301.7|111185.7|111284.7|111168.7|9
1734566710000|2024-12-19 00:05:10|111292.2|111176.2|111292|111176|111292.2|111176.2|111292|111176|3
1734566720000|2024-12-19 00:05:20|111291.2|111175.2|111285.2|111169.2|111291.2|111175.2|111284.2|111168.2|6
1734566730000|2024-12-19 00:05:30|111283.7|111167.7|111277|111161|111283.7|111167.7|111277|111161|4
1734566740000|2024-12-19 00:05:40|111275.8|111159.8|111276.6|111160.6|111282.6|111175.8|111269.5|111153.5|10
1734566750000|2024-12-19 00:05:50|111276|111160|111276.2|111160.2|111276.2|111160.2|111275.4|111159.4|4
1734566760000|2024-12-19 00:06:00|111270.7|111154.7|111267.6|111151.6|111276.1|111160.1|111267.1|111151.1|11
1734566770000|2024-12-19 00:06:10|111262.4|111146.4|111269.5|111153.5|111269.5|111153.5|111262.1|111146.1|8
1734566780000|2024-12-19 00:06:20|111268.1|111152.1|111265.1|111149.1|111274.7|111166.8|111265.1|111149.1|8
1734566790000|2024-12-19 00:06:30|111266|111150|111269.8|111153.8|111280.3|111164.3|111266|111150|8
1734566800000|2024-12-19 00:06:40|111269.7|111153.7|111270.6|111154.6|111276|111160|111269.7|111153.7|7
1734566810000|2024-12-19 00:06:50|111276.3|111160.3|111270.7|111154.7|111276.3|111160.3|111270.3|111154.3|7
1734566820000|2024-12-19 00:07:00|111270.8|111154.8|111276.9|111160.9|111276.9|111160.9|111270.8|111154.8|6
1734566830000|2024-12-19 00:07:10|111271.1|111155.1|111277.9|111161.9|111277.9|111161.9|111271.1|111155.1|3
1734566840000|2024-12-19 00:07:20|111285|111176.4|111279.1|111163.1|111301.5|111185.5|111279.1|111163.1|13
1734566850000|2024-12-19 00:07:30|111279.6|111163.6|111279.4|111163.4|111280.1|111164.1|111273.5|111157.5|8
1734566860000|2024-12-19 00:07:40|111280|111164|111287.1|111171.1|111287.1|111171.1|111279|111163|8
1734566870000|2024-12-19 00:07:50|111281.2|111165.2|111279.3|111163.3|111292.9|111176.9|111279.3|111163.3|13
1734566880000|2024-12-19 00:08:00|111284.7|111168.7|111276.1|111160.1|111284.7|111168.7|111268|111152|8
1734566890000|2024-12-19 00:08:10|111278|111169|111276.9|111160.9|111283.9|111177.8|111276.9|111160.9|9
1734566900000|2024-12-19 00:08:20|111282.4|111166.4|111282.4|111166.4|111290.1|111183.6|111276|111160|13
1734566910000|2024-12-19 00:08:30|111282.7|111166.7|111282.2|111166.2|111289.6|111173.6|111282.2|111166.2|7
1734566920000|2024-12-19 00:08:40|111284.3|111174.5|111287.3|111171.3|111295|111189.3|111279.8|111163.8|18
1734566930000|2024-12-19 00:08:50|111289.6|111180|111289.9|111173.9|111295.4|111188.6|111287.6|111171.6|11
1734566940000|2024-12-19 00:09:00|111295|111179|111279.5|111163.5|111295|111179|111279.5|111163.5|9
1734566950000|2024-12-19 00:09:10|111284.9|111168.9|111280.2|111164.2|111286.2|111170.2|111278.7|111162.7|10
1734566960000|2024-12-19 00:09:20|111280.6|111164.6|111280|111164|111280.7|111164.7|111280|111164|4
1734566970000|2024-12-19 00:09:30|111280.2|111164.2|111281.3|111165.3|111286.6|111170.6|111280.1|111164.1|6
1734566980000|2024-12-19 00:09:40|111281.5|111165.5|111280.2|111164.2|111283.6|111172.6|111280.2|111164.2|5
1734566990000|2024-12-19 00:09:50|111279.3|111163.3|111273.7|111157.7|111279.3|111163.3|111273.1|111157.1|6
1734567000000|2024-12-19 00:10:00|111274.1|111158.1|111280.3|111164.3|111280.3|111164.3|111274.1|111158.1|7
1734567010000|2024-12-19 00:10:10|111286.8|111170.8|111297|111181|111297.6|111181.6|111286.8|111170.8|6
1734567020000|2024-12-19 00:10:20|111298|111182|111297.4|111181.4|111298|111182|111297.3|111181.3|5
1734567030000|2024-12-19 00:10:30|111303.2|111187.2|111298.2|111182.2|111303.2|111187.2|111297.6|111181.6|7
1734567040000|2024-12-19 00:10:40|111298.1|111182.1|111299|111183|111299|111183|111298.1|111182.1|3
1734567050000|2024-12-19 00:10:50|111299.9|111183.9|111296.9|111180.9|111300.2|111184.2|111296.9|111180.9|4
1734567060000|2024-12-19 00:11:00|111294.6|111178.6|111292.9|111176.9|111294.6|111178.6|111292.9|111176.9|4
1734567070000|2024-12-19 00:11:10|111292.7|111176.7|111293.9|111177.9|111293.9|111177.9|111292.7|111176.7|4
1734567080000|2024-12-19 00:11:20|111296.3|111180.3|111306.5|111190.5|111306.5|111190.5|111296.3|111180.3|7
1734567090000|2024-12-19 00:11:30|111308|111192|111300.5|111184.5|111308.3|111192.3|111300.5|111184.5|5
1734567100000|2024-12-19 00:11:40|111300.3|111184.3|111303.8|111187.8|111310.1|111194.1|111299|111183|9
1734567110000|2024-12-19 00:11:50|111309|111193|111308.9|111192.9|111309.3|111193.3|111308.7|111192.7|7
1734567120000|2024-12-19 00:12:00|111315|111199|111310.3|111194.3|111315|111199|111309.5|111193.5|7
1734567130000|2024-12-19 00:12:10|111310.5|111194.5|111295.8|111179.8|111310.7|111194.7|111295.8|111179.8|7
1734567140000|2024-12-19 00:12:20|111293|111177|111281.4|111165.4|111293|111177|111281.4|111165.4|7
1734567150000|2024-12-19 00:12:30|111280.7|111164.7|111286.1|111170.1|111286.2|111170.2|111280.1|111164.1|6
1734567160000|2024-12-19 00:12:40|111282.1|111180.1|111293.3|111177.3|111294.8|111187.8|111282.1|111170.1|8
1734567170000|2024-12-19 00:12:50|111293.4|111177.4|111288.1|111172.1|111293.4|111177.4|111288.1|111172.1|3
1734567180000|2024-12-19 00:13:00|111288|111172|111288.1|111172.1|111288.2|111172.2|111288|111172|3
1734567190000|2024-12-19 00:13:10|111288.2|111172.2|111288.9|111172.9|111288.9|111172.9|111288.1|111172.1|4
1734567200000|2024-12-19 00:13:20|111294.8|111178.8|111295.9|111179.9|111296.3|111180.3|111294.8|111178.8|4
1734567210000|2024-12-19 00:13:30|111290.7|111174.7|111282.3|111166.3|111290.7|111174.7|111282.1|111166.1|7
1734567220000|2024-12-19 00:13:40|111287.5|111171.5|111263.5|111147.5|111287.5|111171.5|111263.5|111147.5|10
1734567230000|2024-12-19 00:13:50|111262.8|111146.8|111272.7|111156.7|111273.1|111157.1|111261.4|111145.4|6
1734567240000|2024-12-19 00:14:00|111272.9|111156.9|111273|111157|111273.3|111157.3|111272.9|111156.9|7
1734567250000|2024-12-19 00:14:10|111271.9|111155.9|111273|111157|111278.1|111162.1|111271.9|111155.9|4
1734567260000|2024-12-19 00:14:20|111272.8|111156.8|111278.5|111162.5|111278.9|111162.9|111272.7|111156.7|5
1734567270000|2024-12-19 00:14:30|111278.4|111162.4|111278.5|111162.5|111278.9|111162.9|111278.4|111162.4|5
1734567280000|2024-12-19 00:14:40|111278.3|111162.3|111270.8|111154.8|111278.3|111162.3|111270.8|111154.8|5
1734567290000|2024-12-19 00:14:50|111271|111155|111271.8|111155.8|111271.8|111155.8|111271|111155|4
1734567300000|2024-12-19 00:15:00|111272.9|111156.9|111266.9|111150.9|111272.9|111156.9|111257.1|111141.1|7
1734567310000|2024-12-19 00:15:10|111266.8|111150.8|111265.4|111149.4|111266.8|111150.8|111265.4|111149.4|4
1734567320000|2024-12-19 00:15:20|111265.5|111149.5|111265.4|111149.4|111265.5|111149.5|111265.1|111149.1|5
1734567330000|2024-12-19 00:15:30|111265.3|111149.3|111262.6|111146.6|111265.3|111149.3|111262.6|111146.6|4
1734567340000|2024-12-19 00:15:40|111263.9|111147.9|111263.3|111147.3|111263.9|111147.9|111263.3|111147.3|3
1734567350000|2024-12-19 00:15:50|111264|111148|111260.4|111144.4|111264.7|111148.7|111260.4|111144.4|4
1734567360000|2024-12-19 00:16:00|111258.3|111142.3|111257|111141|111258.3|111142.3|111250.2|111134.2|8
1734567370000|2024-12-19 00:16:10|111256.5|111140.5|111254.7|111138.7|111256.5|111140.5|111249.2|111133.2|6
1734567380000|2024-12-19 00:16:20|111249.2|111133.2|111255.5|111139.5|111255.5|111139.5|111249.2|111133.2|8
1734567390000|2024-12-19 00:16:30|111255.6|111139.6|111249.4|111133.4|111255.6|111139.6|111249.4|111133.4|4
1734567400000|2024-12-19 00:16:40|111248.8|111132.8|111258.8|111142.8|111265.1|111149.1|111248.6|111132.6|10
1734567410000|2024-12-19 00:16:50|111263.9|111147.9|111269.7|111153.7|111269.7|111153.7|111263.9|111147.9|3
1734567420000|2024-12-19 00:17:00|111270|111154|111264.8|111148.8|111270.3|111154.3|111264|111148|11
1734567430000|2024-12-19 00:17:10|111264.7|111148.7|111257.3|111141.3|111264.7|111148.7|111257.3|111141.3|5
1734567440000|2024-12-19 00:17:20|111263|111147|111263.7|111147.7|111264.3|111148.3|111263|111147|6
1734567450000|2024-12-19 00:17:30|111264.5|111148.5|111270.8|111154.8|111270.8|111154.8|111264.5|111148.5|6
1734567460000|2024-12-19 00:17:40|111270|111154|111265|111149|111270|111154|111263.8|111147.8|8
1734567470000|2024-12-19 00:17:50|111265.1|111149.1|111261.5|111145.5|111266.9|111150.9|111259.9|111143.9|7
1734567480000|2024-12-19 00:18:00|111256.1|111140.1|111254.3|111138.3|111256.1|111140.1|111254|111138|7
1734567490000|2024-12-19 00:18:10|111253.5|111137.5|111259|111143|111260|111144|111253|111137|7
1734567500000|2024-12-19 00:18:20|111253.9|111137.9|111255|111139|111255|111139|111253.9|111137.9|5
1734567510000|2024-12-19 00:18:30|111254.2|111138.2|111253.9|111137.9|111254.2|111138.2|111253.5|111137.5|4
1734567520000|2024-12-19 00:18:40|111254.3|111138.3|111268.8|111152.8|111268.8|111152.8|111254.3|111138.3|8
1734567530000|2024-12-19 00:18:50|111263.6|111147.6|111263.4|111147.4|111263.6|111147.6|111263.4|111147.4|3
1734567540000|2024-12-19 00:19:00|111263.1|111147.1|111267.7|111151.7|111268.1|111152.1|111262.3|111146.3|7
1734567550000|2024-12-19 00:19:10|111268.4|111152.4|111277.3|111161.3|111277.3|111161.3|111268.4|111152.4|8
1734567560000|2024-12-19 00:19:20|111278|111162|111278|111162|111278.3|111162.3|111277.9|111161.9|5
1734567570000|2024-12-19 00:19:30|111283.2|111167.2|111271.8|111155.8|111283.2|111167.2|111271.8|111155.8|9
1734567580000|2024-12-19 00:19:40|111277|111161|111278|111162|111278.1|111162.1|111271.6|111155.6|9
1734567590000|2024-12-19 00:19:50|111278.6|111162.6|111280.5|111164.5|111280.5|111164.5|111273.8|111157.8|10
1734567600000|2024-12-19 00:20:00|111280.1|111164.1|111280|111164|111281.3|111165.3|111280|111164|7
1734567610000|2024-12-19 00:20:10|111279.8|111163.8|111273|111157|111280|111164|111273|111157|10
1734567620000|2024-12-19 00:20:20|111273.4|111157.4|111275.5|111159.5|111280.8|111164.8|111273.4|111157.4|8
1734567630000|2024-12-19 00:20:30|111275.2|111159.2|111281|111165|111281.2|111165.2|111275.1|111159.1|6
1734567640000|2024-12-19 00:20:40|111275.9|111159.9|111282.4|111166.4|111282.4|111166.4|111275.6|111159.6|6
1734567650000|2024-12-19 00:20:50|111281.8|111165.8|111270.2|111154.2|111282.6|111166.6|111270.2|111154.2|8
1734567660000|2024-12-19 00:21:00|111275.8|111159.8|111267.8|111151.8|111276.4|111160.4|111261|111145|13
1734567670000|2024-12-19 00:21:10|111268.6|111152.6|111268.6|111152.6|111269|111153|111263.9|111147.9|5
1734567680000|2024-12-19 00:21:20|111269.5|111153.5|111270.3|111154.3|111274.6|111158.6|111269.3|111153.3|9
1734567690000|2024-12-19 00:21:30|111270.1|111154.1|111275.4|111159.4|111275.4|111159.4|111270.1|111154.1|4
1734567700000|2024-12-19 00:21:40|111275|111159|111268.5|111152.5|111275.1|111159.1|111263.8|111147.8|9
1734567710000|2024-12-19 00:21:50|111263.3|111147.3|111261.8|111145.8|111263.3|111147.3|111261.5|111145.5|6
1734567720000|2024-12-19 00:22:00|111254.7|111138.7|111265.9|111149.9|111265.9|111149.9|111254.6|111138.6|6
1734567730000|2024-12-19 00:22:10|111259.8|111143.8|111258.4|111142.4|111264|111148|111257.6|111141.6|6
1734567740000|2024-12-19 00:22:20|111258.5|111142.5|111258.2|111142.2|111264.4|111148.4|111258.2|111142.2|5
1734567750000|2024-12-19 00:22:30|111252.4|111136.4|111249.1|111133.1|111258.5|111142.5|111249.1|111133.1|5
1734567760000|2024-12-19 00:22:40|111251|111135|111249.3|111133.3|111251|111135|111249.2|111133.2|3
1734567770000|2024-12-19 00:22:50|111249.2|111133.2|111239.5|111130.2|111256.2|111141.2|111231.8|111125.1|13
1734567780000|2024-12-19 00:23:00|111231.8|111137.5|111234.2|111125.7|111234.2|111137.5|111224.2|111118.7|8
1734567790000|2024-12-19 00:23:10|111226.4|111126.8|111226.4|111120.8|111226.4|111126.8|111226.4|111120.8|4
1734567800000|2024-12-19 00:23:20|111218.3|111124.4|111218.3|111111.6|111218.3|111124.4|111218.3|111111.6|5
1734567810000|2024-12-19 00:23:30|111227.5|111110.8|111218.3|111111.7|111227.5|111111.7|111218.3|111110.8|5
1734567820000|2024-12-19 00:23:40||111111.9||111110.8||111111.9||111110.8|2
1734567830000|2024-12-19 00:23:50|111227.4|111111.4|111218.3|111103.6|111227.4|111112.2|111218.3|111103.6|6
1734567840000|2024-12-19 00:24:00||111103.7||111103.7||111103.7||111103.7|1
1734567850000|2024-12-19 00:24:10|111218.1|111103.8|111218.3|111103.8|111218.3|111103.8|111218.1|111102.1|3
1734567860000|2024-12-19 00:24:20|111218.6|111112.3|111218.6|111112.1|111218.6|111112.3|111218.6|111112.1|4
1734567870000|2024-12-19 00:24:30||111112.3||111112.2||111112.3||111112.2|2
1734567880000|2024-12-19 00:24:40||111112.5||111112.5||111112.5||111112.4|3
1734567890000|2024-12-19 00:24:50|111218.4|111111.5|111220.5|111104.5|111229.1|111113.1|111218.4|111102.4|4
1734567900000|2024-12-19 00:25:00|111223.3|111107.3|111217.6|111101.6|111223.3|111107.3|111217.5|111101.5|8
1734567910000|2024-12-19 00:25:10|111217.3|111101.3|111208.7|111092.7|111217.3|111101.3|111202.6|111092.7|8
1734567920000|2024-12-19 00:25:20|111210.1|111093.7|111207.9|111091.9|111210.1|111094.1|111202.2|111086.2|6
1734567930000|2024-12-19 00:25:30|111208|111092|111199.6|111083.6|111208|111092|111190.9|111083.6|10
1734567940000|2024-12-19 00:25:40|111199.7|111083.7|111206.1|111090.1|111206.1|111090.1|111199.6|111083.6|8
1734567950000|2024-12-19 00:25:50|111206.3|111090.6|111212.2|111096.2|111212.2|111096.2|111206.3|111090.6|5
1734567960000|2024-12-19 00:26:00|111207|111091|111207.2|111091.2|111207.8|111091.8|111207|111091|7
1734567970000|2024-12-19 00:26:10|111207.3|111092|111215.9|111099.9|111215.9|111099.9|111207.3|111091.5|8
1734567980000|2024-12-19 00:26:20|111217.1|111101|111216.7|111100.7|111217.1|111101.1|111211.5|111095.5|6
1734567990000|2024-12-19 00:26:30|111216.2|111100.2|111215.8|111099.8|111216.2|111100.2|111215.6|111099.6|4
1734568000000|2024-12-19 00:26:40|111210.5|111094.5|111208.1|111092.1|111210.5|111094.5|111203.5|111087.5|7
1734568010000|2024-12-19 00:26:50|111207.9|111091.9|111208.6|111092.6|111208.6|111092.6|111207.7|111091.7|6
1734568020000|2024-12-19 00:27:00|111209.6|111093.5|111214.9|111099|111214.9|111099|111209.6|111093.5|6
1734568030000|2024-12-19 00:27:10|111215.7|111099.7|111207.5|111091.5|111215.7|111099.7|111207.5|111091.5|9
1734568040000|2024-12-19 00:27:20|111213.4|111097.4|111208.5|111092.6|111213.8|111097.8|111207|111091.1|8
1734568050000|2024-12-19 00:27:30|111208.4|111092.4|111206.8|111091|111208.4|111092.4|111206.8|111090.9|6
1734568060000|2024-12-19 00:27:40|111212.4|111096.6|111206.7|111091|111213.6|111097.6|111199.6|111091|8
1734568070000|2024-12-19 00:27:50|111211.9|111096.2|111212.3|111096.3|111213.3|111097.3|111207.3|111096.2|9
1734568080000|2024-12-19 00:28:00|111207.3|111093.9|111206.9|111090.9|111212.3|111096.3|111206.8|111090.8|10
1734568090000|2024-12-19 00:28:10|111206.8|111090.8|111206.1|111090.1|111206.8|111090.8|111206.1|111090.1|2
1734568100000|2024-12-19 00:28:20|111206.4|111090.4|111206|111090.2|111206.4|111090.4|111201|111085.2|6
1734568110000|2024-12-19 00:28:30|111205.6|111090.4|111206.4|111091.4|111206.4|111091.4|111205.6|111090.4|6
1734568120000|2024-12-19 00:28:40|111206.5|111091.6|111209.4|111094.6|111209.9|111095|111201.3|111086.4|10
1734568130000|2024-12-19 00:28:50|111203.3|111088.5|111199|111084.1|111210|111095.1|111199|111084.1|8
1734568140000|2024-12-19 00:29:00|111198.8|111082.8|111203.2|111088.3|111203.2|111088.3|111197.3|111082.4|7
1734568150000|2024-12-19 00:29:10|111203.5|111088.6|111210.9|111096|111210.9|111096.1|111203.5|111088.6|7
1734568160000|2024-12-19 00:29:20|111210.7|111095.6|111205.1|111090.4|111210.9|111096.2|111205.1|111090.4|5
1734568170000|2024-12-19 00:29:30|111205.2|111090.6|111210.9|111096.4|111210.9|111096.4|111205.2|111090.6|5
1734568180000|2024-12-19 00:29:40|111204.7|111090.1|111213.1|111097.6|111218.2|111102.7|111204.7|111090.1|13
1734568190000|2024-12-19 00:29:50|111213|111097|111208.4|111094.2|111213.6|111099.3|111206.1|111091.8|8
1734568200000|2024-12-19 00:30:00|111208|111093.6|111208.1|111093.8|111208.9|111094.6|111208|111093.6|5
1734568210000|2024-12-19 00:30:10|111208|111093.6|111201.5|111086.8|111208|111093.6|111201.5|111086.8|7
1734568220000|2024-12-19 00:30:20|111202.4|111087.6|111209|111094.3|111209|111094.3|111202.4|111087.6|7
1734568230000|2024-12-19 00:30:30|111209.4|111094.7|111208.2|111093.3|111215.5|111100.7|111208.2|111093.3|8
1734568240000|2024-12-19 00:30:40|111209.1|111094.3|111209.7|111095|111211|111096.3|111204.1|111089.3|10
1734568250000|2024-12-19 00:30:50|111202.9|111088.1|111208.7|111093.9|111208.7|111093.9|111202.6|111087.8|4
1734568260000|2024-12-19 00:31:00|111208.6|111093.8|111216.2|111101.4|111216.2|111101.4|111208.6|111093.8|7
1734568270000|2024-12-19 00:31:10|111216.8|111100.3|111217.3|111101.3|111217.3|111101.4|111216.8|111100.3|5
1734568280000|2024-12-19 00:31:20|111217|111101|111216.3|111101.1|111217.6|111101.9|111216.3|111100.8|6
1734568290000|2024-12-19 00:31:30|111216.9|111102|111216.9|111102|111216.9|111102|111216.9|111102|2
1734568300000|2024-12-19 00:31:40|111216.3|111100.3|111209.5|111094.7|111216.3|111100.3|111209.5|111094.7|5
1734568310000|2024-12-19 00:31:50|111208.8|111094|111201.2|111086.5|111208.8|111094|111200.1|111085.4|7
1734568320000|2024-12-19 00:32:00|111201.6|111087|111201.4|111086.7|111201.6|111087|111201.4|111086.7|5
1734568330000|2024-12-19 00:32:10|111200.9|111086.6|111200.7|111085.9|111200.9|111086.6|111200.7|111085.9|5
1734568340000|2024-12-19 00:32:20|111200.8|111086.2|111207.4|111091.4|111207.4|111091.4|111200.8|111086.2|5
1734568350000|2024-12-19 00:32:30|111206.7|111091.9|111200.5|111085.6|111208.7|111093.9|111200.5|111085.6|5
1734568360000|2024-12-19 00:32:40|111200.4|111084.4|111191.1|111076.1|111200.4|111084.4|111190.8|111075.9|6
1734568370000|2024-12-19 00:32:50|111192.4|111077.3|111199.4|111084.3|111199.4|111084.3|111192.4|111077.3|5
1734568380000|2024-12-19 00:33:00|111198.8|111083.6|111198.6|111083.4|111198.8|111083.6|111198.3|111083.2|6
1734568390000|2024-12-19 00:33:10|111193.4|111078.2|111191.4|111076.3|111193.4|111078.2|111191.4|111076.3|5
1734568400000|2024-12-19 00:33:20|111191.2|111076.1|111192.3|111077.2|111192.3|111077.2|111191.2|111076.1|6
1734568410000|2024-12-19 00:33:30|111182.8|111074.3|111185.5|111069.5|111190.7|111074.7|111182.8|111069.5|6
1734568420000|2024-12-19 00:33:40|111184.6|111068.6|111183.1|111067.1|111185|111069|111183.1|111067.1|8
1734568430000|2024-12-19 00:33:50|111187.5|111071.7|111208|111092|111220.5|111105.9|111187.5|111071.7|9
1734568440000|2024-12-19 00:34:00|111206.4|111090.4|111209.4|111093.4|111215.2|111099.2|111206.4|111090.4|10
1734568450000|2024-12-19 00:34:10|111203.8|111087.8|111207.1|111091.1|111227.1|111111.1|111195.2|111079.2|17
1734568460000|2024-12-19 00:34:20|111201.2|111085.2|111205.4|111089.4|111206.8|111090.8|111200.1|111084.1|8
1734568470000|2024-12-19 00:34:30|111200.3|111084.3|111191.1|111075.1|111202.2|111086.2|111191.1|111075.1|9
1734568480000|2024-12-19 00:34:40|111197.9|111081.9|111188.9|111072.9|111197.9|111081.9|111188.9|111072.9|10
1734568490000|2024-12-19 00:34:50|111188|111072|111183.7|111067.7|111190.6|111074.6|111181.8|111065.8|7
1734568500000|2024-12-19 00:35:00|111184.3|111068.3|111182.4|111066.4|111190.6|111074.6|111182.4|111066.4|7
1734568510000|2024-12-19 00:35:10|111181.7|111065.7|111179.6|111063.6|111181.7|111065.7|111173.8|111057.8|9
1734568520000|2024-12-19 00:35:20|111180.3|111064.3|111181|111065|111186.6|111070.6|111180.3|111064.3|6
1734568530000|2024-12-19 00:35:30|111180.9|111064.9|111186.3|111070.3|111186.3|111070.3|111180.9|111064.9|3
1734568540000|2024-12-19 00:35:40|111186.1|111070.1|111172.2|111056.2|111186.1|111070.1|111172.2|111056.2|6
1734568550000|2024-12-19 00:35:50|111171.9|111055.9|111171.9|111055.9|111177.3|111061.3|111171.2|111055.2|6
1734568560000|2024-12-19 00:36:00|111177.2|111061.2|111166.7|111050.7|111177.2|111061.2|111166|111050|12
1734568570000|2024-12-19 00:36:10|111166.1|111050.1|111149.8|111033.8|111166.1|111050.1|111149.6|111033.6|7
1734568580000|2024-12-19 00:36:20|111149.3|111033.3|111153.9|111037.9|111163.6|111047.6|111148.6|111032.6|10
1734568590000|2024-12-19 00:36:30|111153.5|111037.5|111153.7|111037.7|111159.1|111043.1|111153|111037|5
1734568600000|2024-12-19 00:36:40|111148|111032|111145.8|111029.8|111148.1|111032.1|111145.6|111029.6|8
1734568610000|2024-12-19 00:36:50|111145.9|111029.9|111152.9|111036.9|111153|111037|111145.8|111029.8|7
1734568620000|2024-12-19 00:37:00|111153|111037|111147.9|111031.9|111153.1|111037.1|111147.8|111031.8|5
1734568630000|2024-12-19 00:37:10|111147.7|111031.7|111153.1|111037.1|111153.4|111037.4|111147.7|111031.7|5
1734568640000|2024-12-19 00:37:20|111153.2|111037.2|111153|111037|111153.7|111037.7|111153|111037|4
1734568650000|2024-12-19 00:37:30|111153.6|111037.6|111160.4|111044.4|111169.5|111053.5|111152.1|111036.1|10
1734568660000|2024-12-19 00:37:40|111158.3|111042.3|111182.4|111066.4|111182.4|111066.4|111154.8|111038.8|10
1734568670000|2024-12-19 00:37:50|111177|111061|111168.5|111052.5|111182.4|111066.4|111168.5|111052.5|9
1734568680000|2024-12-19 00:38:00|111163.1|111047.1|111168.6|111052.6|111169.2|111053.2|111163.1|111047.1|7
1734568690000|2024-12-19 00:38:10|111169.1|111053.1|111145.5|111038.6|111175.1|111059.1|111145.5|111038.6|8
1734568700000|2024-12-19 00:38:20|111153.3|111037.3|111156.7|111040.7|111159.6|111043.6|111150.3|111034.3|11
1734568710000|2024-12-19 00:38:30|111156.1|111040.1|111160.1|111057.4|111171.5|111057.4|111155.7|111039.7|8
1734568720000|2024-12-19 00:38:40|111161.7||111161.7||111161.7||111160.1||5
1734568730000|2024-12-19 00:38:50|111163.4|111088.1|111168.8|111058.9|111168.8|111088.1|111157.6|111041.6|8
1734568740000|2024-12-19 00:39:00|111167.1|111053.2|111161.6|111046.2|111168.8|111053.2|111161.6|111045.9|8
1734568750000|2024-12-19 00:39:10|111162.7|111053.2|111162.7|111053.2|111162.7|111053.2|111162.7|111053.2|2
1734568760000|2024-12-19 00:39:20|111161.6|111051.4|111162.4|111048.1|111162.7|111060.5|111153.3|111040.5|12
1734568770000|2024-12-19 00:39:30|111165.4|111048.2|111154.5|111043|111165.4|111052.6|111154.5|111043|8
1734568780000|2024-12-19 00:39:40|111159.4|111043.4|111154.5|111045.1|111162.1|111048.3|111154.5|111043.4|7
1734568790000|2024-12-19 00:39:50|111163.2|111048|111163.2|111051.3|111166.9|111053.7|111163.2|111048|6
1734568800000|2024-12-19 00:40:00|111154.8|111045.8|111154.8|111052.9|111154.8|111052.9|111154.8|111045.8|3
1734568810000|2024-12-19 00:40:10||111046.6||111047.5||111047.5||111046.6|2
1734568820000|2024-12-19 00:40:20|111156.5|111052.9|111138.2|111034.4|111156.5|111052.9|111138.2|111034.4|5
1734568830000|2024-12-19 00:40:30|111130.5|111031.1|111130.5|111025.5|111140.3|111031.1|111130.5|111025.5|5
1734568840000|2024-12-19 00:40:40|111133.7|111023.2|111129.1|111022.3|111138.3|111028.5|111129.1|111017.7|6
1734568850000|2024-12-19 00:40:50|111136.8|111027.2|111136.8|111025.8|111136.8|111027.2|111136.8|111020.7|4
1734568860000|2024-12-19 00:41:00|111144.7|111025.4|111144.7|111035.5|111150.6|111036.3|111144.7|111025.4|7
1734568870000|2024-12-19 00:41:10||111034.1||111034.2||111034.2||111034.1|2
1734568880000|2024-12-19 00:41:20||111033.9||111034.3||111034.3||111033.9|2
1734568890000|2024-12-19 00:41:30|111148.1|111042.7|111153|111037|111155.5|111042.7|111145.5|111029.5|13
1734568900000|2024-12-19 00:41:40|111150.5|111034.5|111145.5|111029.5|111150.5|111034.5|111140.5|111024.5|12
1734568910000|2024-12-19 00:41:50|111143|111027|111145.5|111029.5|111148|111032|111143|111027|4
1734568920000|2024-12-19 00:42:00|111148.9|111035.9|111140.3|111035.9|111148.9|111035.9|111137.9|111027.3|13
1734568930000|2024-12-19 00:42:10|111141.9|111027.3|111141.9|111027.3|111141.9|111035.9|111137.9|111027.3|10
1734568950000|2024-12-19 00:42:30|111140.3|111035.9|111143|111027|111143|111035.9|111137.9|111022|9
1734568960000|2024-12-19 00:42:40|111140.5|111024.5|111136.7|111028|111140.5|111028|111130|111022|5
1734568970000|2024-12-19 00:42:50|111130|111035.9|111141.9|111035.9|111141.9|111035.9|111130|111028.9|13
1734568980000|2024-12-19 00:43:00|111137.9|111026.9|111141.9|111028.9|111141.9|111035.9|111137.9|111026.9|7
1734568990000|2024-12-19 00:43:10|111134.9|111035.9|111136.5|111021.9|111136.5|111035.9|111134.9|111021.9|4
1734569000000|2024-12-19 00:43:20|111134.9|111027.8|111136.5|111021.9|111136.5|111027.8|111134.9|111021.9|3
1734569010000|2024-12-19 00:43:30|111129.8|111027.8|111137.7|111028.9|111141.8|111028.9|111129.8|111021.9|4
1734569020000|2024-12-19 00:43:40|111143.5||111143.5||111143.5||111143.5||1
1734569040000|2024-12-19 00:44:00|111143.4|111027.4|111148.7|111043.6|111150.4|111043.6|111137.7|111027.4|12
1734569050000|2024-12-19 00:44:10|111150.4|111034.1|111148.7|111034.1|111150.4|111035.7|111148.7|111034.1|7
1734569060000|2024-12-19 00:44:20|111150.4|111035.7|111148.7|111034.1|111150.4|111035.7|111148.7|111034.1|3
1734569070000|2024-12-19 00:44:30|111148.6|111032.6|111143.5|111028.9|111148.6|111032.6|111141.9|111027.2|13
1734569080000|2024-12-19 00:44:40|111141.9|111027.4|111143.4|111027.4|111143.5|111028.9|111141.9|111027.2|14
1734569090000|2024-12-19 00:44:50|111141.9|111027.2|111131.9|111018.9|111143.5|111035.8|111131.9|111018.9|16
1734569100000|2024-12-19 00:45:00|111136.8|111020.8|111142.1|111029.1|111143.7|111029.1|111133.5|111018.9|18
1734569110000|2024-12-19 00:45:10|111140.4|111027.4|111136.7|111022.1|111140.4|111028.1|111135|111020.4|12
1734569120000|2024-12-19 00:45:20|111136.6|111020.6|111135|111020.4|111136.6|111020.6|111135|111020.4|2
1734569130000|2024-12-19 00:45:30|111136.6|111020.6|111133.3|111022.1|111136.6|111022.1|111131.7|111020.4|7
1734569140000|2024-12-19 00:45:40|111130.5|111014.5|111133|111017|111138|111022|111130.5|111014.5|7
1734569150000|2024-12-19 00:45:50|111135.5|111019.5|111133|111017|111138|111022|111130.5|111014.5|10
1734569160000|2024-12-19 00:46:00|111130.5|111014.5|111132.5|111017.8|111135.5|111019.5|111128|111012|12
1734569170000|2024-12-19 00:46:10|111134.1|111019.5|111134.1|111019.5|111134.1|111019.5|111128.7|111017.8|8
1734569180000|2024-12-19 00:46:20|111128.7|111014.3|111125.6|111014.3|111134.1|111018.9|111125.6|111010.9|11
1734569190000|2024-12-19 00:46:30|111127.3|111018.9|111125.6|111014.3|111127.3|111018.9|111125.6|111012.6|7
1734569200000|2024-12-19 00:46:40|111127.3|111018.9|111127.3|111018.9|111127.3|111018.9|111120.9|111012.3|9
1734569210000|2024-12-19 00:46:50|111125.6|111012.6|111130.5|111014.5|111133|111017|111125.6|111012|6
1734569220000|2024-12-19 00:47:00|111128|111012|111133|111017|111133|111017|111128|111012|5
1734569230000|2024-12-19 00:47:10|111125.5|111009.5|111117.1|111002.4|111128|111012|111113|110997|17
1734569240000|2024-12-19 00:47:20|111118.6|111002.6|111118.7|111011.1|111118.7|111011.1|111113.1|111002.6|7
1734569250000|2024-12-19 00:47:30|111113.1|111005.7|111120.4|111005.7|111120.4|111011.1|111113.1|111005.7|4
1734569260000|2024-12-19 00:47:40|111118.7|111011.1|111118.7|111005.7|111120.4|111011.1|111113.1|111005.7|7
1734569270000|2024-12-19 00:47:50|111120.5|111004.5|111120.5|111004.5|111120.5|111004.5|111118|111002|3
1734569280000|2024-12-19 00:48:00|111123|111007|111125.5|111010.9|111125.5|111018.8|111123|111007|9
1734569290000|2024-12-19 00:48:10|111123.9|111018.8|111123.9|111018.8|111125.5|111018.8|111123.9|111010.9|9
1734569300000|2024-12-19 00:48:20|111118.7|111009.2|111113.1|111011.1|111118.7|111011.1|111113.1|111004.1|4
1734569310000|2024-12-19 00:48:30|111104.9|111003|111108.3|110993.7|111109.9|111003|111104.9|110993.7|8
1734569320000|2024-12-19 00:48:40|111102.3|110987.6|111095.9|110987.6|111102.3|110993.9|111095.9|110987.6|4
1734569330000|2024-12-19 00:48:50|111101.7|110993.9|111101.8|110993.9|111101.8|110993.9|111101.7|110993.9|3
1734569340000|2024-12-19 00:49:00|111095.9|110989.3|111095.9|110989.6|111102.5|110993.9|111095.9|110987.6|18
1734569350000|2024-12-19 00:49:10|111108|110992|111103.8|111001.8|111109.2|111001.8|111103.8|110991.4|5
1734569360000|2024-12-19 00:49:20|111109.7|110996.2|111103.8|111001.8|111109.7|111001.8|111103.8|110996.2|10
1734569370000|2024-12-19 00:49:30|111107.5|110996.5|111103.8|111001.8|111108.8|111001.8|111103.8|110994.6|11
1734569380000|2024-12-19 00:49:40|111107.5|110994.3|111108|110992|111108|111001.8|111099.8|110983.8|6
1734569390000|2024-12-19 00:49:50|111107.9|110991.9|111108|110992|111108.3|110992.3|111107.9|110991.9|5
1734569400000|2024-12-19 00:50:00|111107.7|110991.7|111100.5|110984.5|111108|110992|111100.2|110984.2|9
1734569410000|2024-12-19 00:50:10|111098|110982|111123.4|111018.1|111125.1|111018.1|111098|110982|9
1734569420000|2024-12-19 00:50:20|111121.7|111008.7|111123.4|111008.7|111123.4|111018.1|111121.7|111008.7|7
1734569430000|2024-12-19 00:50:30|111121.7|111018.1|111123.4|111008.7|111123.4|111018.1|111121.7|111008.7|6
1734569440000|2024-12-19 00:50:40|111121.7|111018.1|111114.7|111010.1|111130|111018.1|111114.7|111010.1|9
1734569450000|2024-12-19 00:50:50|111112.1|111001.7|111112.1|111010.1|111116.4|111010.1|111112.1|111001.7|10
1734569460000|2024-12-19 00:51:00|111113.1|111002.4|111113.1|111010.1|111114.7|111010.1|111112.1|111000.1|13
1734569470000|2024-12-19 00:51:10|111107.7|111002.1|111100.6|110994|111107.7|111002.1|111098.9|110994|13
1734569480000|2024-12-19 00:51:20|111095.9|110988.4|111089.3|110984.6|111100.6|110994|111089.3|110979.7|15
1734569490000|2024-12-19 00:51:30|111094.5|110976.4|111097.8|110986.5|111099.5|110992.2|111094.2|110974.7|16
1734569500000|2024-12-19 00:51:40||110988.1||110986.5||110992.2||110986.5|3
1734569510000|2024-12-19 00:51:50|111096.1|110985.8|111088.9|110983.8|111096.1|110985.8|111085.8|110976.8|16
1734569520000|2024-12-19 00:52:00|111090.5|110982.5|111077.5|110969.6|111096.9|110993.4|111077.5|110968.7|22
1734569530000|2024-12-19 00:52:10|111082.1|110970.7|111083.9|110971.4|111083.9|110975.6|111077.5|110970.7|10
1734569540000|2024-12-19 00:52:20|111089.3|110976.7|111093.2|110991.3|111097.1|110991.3|111089.3|110976.7|9
1734569550000|2024-12-19 00:52:30|111097.1|110982.5|111097.1|110982.5|111097.1|110982.5|111093.2|110982.5|6
1734569560000|2024-12-19 00:52:40|111093.2|110991.3|111091.9|110977.3|111097.1|110991.3|111085.4|110977.3|7
1734569570000|2024-12-19 00:52:50|111088.6|110983.4|111085.4|110983.4|111088.6|110983.4|111085.4|110975.2|8
1734569580000|2024-12-19 00:53:00|111086.9|110975.3|111077.6|110975.7|111086.9|110983.4|111077.6|110969.4|13
1734569590000|2024-12-19 00:53:10|111080.1|110969.4|111080.1|110975.7|111081.7|110975.7|111077.6|110968.8|10
1734569600000|2024-12-19 00:53:20|111077.6|110968.8|111069.4|110967.4|111077.6|110968.8|111069.4|110961.9|10
1734569610000|2024-12-19 00:53:30|111061.7|110961.9|111067.3|110954.1|111067.3|110961.9|111061.7|110954.1|5
1734569620000|2024-12-19 00:53:40|111061.7|110959.7|111068|110959.7|111068.5|110959.7|111061.7|110954.5|12
1734569630000|2024-12-19 00:53:50|111061.7|110956|111073.4|110967.5|111074.3|110967.5|111061.7|110956|7
1734569640000|2024-12-19 00:54:00|111073.6|110960.2|111061.6|110959.6|111073.6|110967.5|111061.6|110954.8|6
1734569650000|2024-12-19 00:54:10|111069.7|110954.7|111073.1|110967.7|111074.3|110967.7|111069.7|110954.7|12
1734569660000|2024-12-19 00:54:20|111067.8|110959.7|111061.7|110959.7|111067.8|110959.7|111061.7|110959.7|6
1734569670000|2024-12-19 00:54:30|111067.8|110953.1|111067.8|110953.1|111067.8|110959.7|111061.7|110953.1|7
1734569680000|2024-12-19 00:54:40|111066.1|110959.7|111069.4|110967.4|111074.5|110967.4|111061.7|110954|12
1734569690000|2024-12-19 00:54:50|111074.5|110964.9|111112.2|111003.8|111113.9|111003.8|111069.4|110964.9|24
1734569700000|2024-12-19 00:55:00|111102.9|110990|111096.3|110992.5|111102.9|110992.5|111077.8|110975.8|21
1734569710000|2024-12-19 00:55:10|111090.8|110984.3|111089.1|110974.5|111090.8|110984.3|111089|110973|20
1734569720000|2024-12-19 00:55:20|111087.5|110972.9|111090.7|110976.1|111092.3|110984.1|111083.8|110967.8|33
1734569730000|2024-12-19 00:55:30|111089.1|110974.4|111083.3|110967.3|111090.7|110975.6|111081.7|110967.3|15
1734569740000|2024-12-19 00:55:40|111083.4|110968.7|111088.7|110975.7|111090.4|110975.7|111081.7|110967.3|19
1734569750000|2024-12-19 00:55:50|111090.3|110974.1|111092.1|110977.4|111092.1|110977.4|111085.6|110974.1|5
1734569760000|2024-12-19 00:56:00|111085.6|110979.1|111100.5|110985.9|111100.5|110985.9|111085.6|110977.4|14
1734569770000|2024-12-19 00:56:10|111106.5|110987.5|111099.7|110985|111108.1|110993.5|111099.5|110983.5|17
1734569780000|2024-12-19 00:56:20|111099.5|110983.5|111117.9|111004.9|111119.5|111009.8|111099.5|110983.5|14
1734569790000|2024-12-19 00:56:30|111119.5|111011.8|111123.1|111017.7|111126.4|111017.7|111119.5|111011.8|11
1734569800000|2024-12-19 00:56:40|111124.7|111011.8|111119.6|111017.7|111125.7|111017.7|111119.6|111010.6|8
1734569810000|2024-12-19 00:56:50|111124.7|111011.8|111126.4|111011.8|111126.4|111017.7|111119.6|111011.8|12
1734569820000|2024-12-19 00:57:00|111119.6|111017.7|111123|111007|111125.5|111017.7|111118|111002|12
1734569830000|2024-12-19 00:57:10|111125.5|111009.5|111122.5|111016.9|111134.9|111020.3|111122.5|111009.5|14
1734569840000|2024-12-19 00:57:20|111120.9|111007.9|111116.7|111002.1|111120.9|111008.1|111115.1|111000.4|9
1734569850000|2024-12-19 00:57:30|111115.1|111009.2|111138|111023.4|111139.6|111023.6|111115.1|111009.2|15
1734569860000|2024-12-19 00:57:40|111139.7|111025.1|111139.7|111025.1|111139.7|111025.1|111138|111023.4|12
1734569870000|2024-12-19 00:57:50|111138|111023.4|111138|111023.4|111139.7|111023.4|111138|111023.4|5
1734569880000|2024-12-19 00:58:00|111135.5|111025.1|111133|111017|111135.5|111025.1|111130.5|111014.5|8
1734569890000|2024-12-19 00:58:10|111135.5|111019.5|111135.5|111019.5|111138|111022|111133|111017|5
1734569900000|2024-12-19 00:58:20|111138|111022|111135.5|111019.5|111138|111022|111135.5|111019.5|4
1734569910000|2024-12-19 00:58:30|111138|111022|111138.9|111024.2|111138.9|111024.2|111135.5|111019.5|11
1734569920000|2024-12-19 00:58:40|111140.5|111025.9|111145.9|111031.3|111145.9|111032.9|111140.5|111025.9|10
1734569930000|2024-12-19 00:58:50|111144.3|111031.4|111132.1|111017.4|111145.9|111031.4|111130.4|111015.7|10
1734569940000|2024-12-19 00:59:00|111133.6|111017.6|111132.1|111017.4|111133.7|111023.6|111130.4|111015.7|12
1734569950000|2024-12-19 00:59:10|111130.4|111019.1|111137.4|111031.6|111140.7|111031.6|111130.4|111019.1|23
1734569960000|2024-12-19 00:59:20|111135.7|111022.7|111139.1|111024.4|111139.7|111031.6|111133.6|111022.7|14
1734569970000|2024-12-19 00:59:30|111140.6|111024.6|111140.7|111026.1|111140.7|111026.1|111139.1|111024.4|5
1734569980000|2024-12-19 00:59:40|111140.5|111024.5|111148|111032|111148|111032|111140.5|111024.5|12
1734569990000|2024-12-19 00:59:50|111150.5|111034.5|111138.8|111031.3|111150.5|111039.4|111138.8|111031.3|8
1734570000000|2024-12-19 01:00:00|111137.1|111026.9|111115|111015.6|111137.1|111029.8|111106.6|111002.3|23
1734570010000|2024-12-19 01:00:10|111111.3|111015|111106.4|111011|111115.3|111015|111103.9|111009.9|10
1734570020000|2024-12-19 01:00:20|111105|111011.2|111103.7|111015.8|111105|111015.8|111096|111006.6|12
1734570030000|2024-12-19 01:00:30|111105|111019.7|111109|111024.5|111109|111024.5|111101|111016.5|11
1734570040000|2024-12-19 01:00:40|111107.5|111025.1|111102|111026.2|111109.6|111026.2|111102|111025.1|7
1734570050000|2024-12-19 01:00:50|111106|111026|111101.4|111027.4|111107.5|111027.4|111101.4|111022.6|7
1734570060000|2024-12-19 01:01:00|111115.3|111036.3|111116.7|111020.6|111124.5|111037.1|111115.3|111020.6|15
1734570070000|2024-12-19 01:01:10|111118.3|111016.8|111112.4|111017|111118.3|111018.3|111091.8|111005.5|20
1734570080000|2024-12-19 01:01:20|111113.3|111026.8|111116.7|111026.8|111116.7|111026.8|111113|111026.8|4
1734570090000|2024-12-19 01:01:30|111118.5|111027|111138.5|111046|111138.8|111046|111118.5|111027|12
1734570100000|2024-12-19 01:01:40|111139|111044.9|111146.4|111056|111146.4|111056|111139|111044.9|5
1734570110000|2024-12-19 01:01:50|111149.1|111051.6|111155.1|111056.5|111155.1|111061|111146.2|111048|12
1734570120000|2024-12-19 01:02:00|111146.5|111053.1|111150.7|111042.8|111168.9|111067|111125|111042.8|23
1734570130000|2024-12-19 01:02:10|111140|111042.6|111158.5|111065.9|111160|111066|111127|111042.6|39
1734570140000|2024-12-19 01:02:20|111159|111064.4|111154.9|111060.7|111163.3|111066.5|111147|111057.4|22
1734570150000|2024-12-19 01:02:30|111154.8|111055|111153.5|111061.5|111155.7|111065.3|111153.5|111055|17
1734570160000|2024-12-19 01:02:40|111155.7|111064.4|111155.3|111059.3|111157.3|111064.4|111154|111059.3|11
1734570170000|2024-12-19 01:02:50|111154.2|111061|111153|111064.3|111154.2|111064.3|111151.6|111061|8
1734570180000|2024-12-19 01:03:00|111155|111064|111151.9|111062.1|111156.9|111065.9|111150.3|111057.3|27
1734570190000|2024-12-19 01:03:10|111151.8|111064.8|111152.3|111066.1|111152.3|111066.1|111151.8|111064.8|3
1734570200000|2024-12-19 01:03:20|111150.5|111065.6|111149.4|111062.7|111153.4|111067.9|111147.4|111052.3|21
1734570210000|2024-12-19 01:03:30|111152.2|111064|111151.9|111063.1|111152.2|111064|111149|111053.5|9
1734570220000|2024-12-19 01:03:40|111152.5|111064.8|111156.8|111068.8|111156.8|111069.3|111152.5|111064.8|9
1734570230000|2024-12-19 01:03:50|111158.4|111069|111141.7|111052|111158.5|111070.3|111140.5|111052|15
1734570240000|2024-12-19 01:04:00|111136.5|111045.5|111119.2|111040.5|111141.7|111051.7|111119.2|111036.3|22
1734570250000|2024-12-19 01:04:10|111120.5|111043.1|111128.8|111042.1|111128.8|111043.1|111120.5|111041.3|6
1734570260000|2024-12-19 01:04:20|111129.9|111044.8|111117.2|111039.3|111129.9|111047.3|111117.1|111037|11
1734570270000|2024-12-19 01:04:30|111118.9|111042.2|111111.9|111038.3|111119.6|111042.2|111111.9|111038.3|7
1734570280000|2024-12-19 01:04:40|111115.8|111040.4|111131.3|111052.3|111131.3|111052.4|111115.8|111040.4|13
1734570290000|2024-12-19 01:04:50|111133|111050.6|111132.9|111051.5|111135.1|111056.7|111125.7|111049.3|14
1734570300000|2024-12-19 01:05:00|111132.5|111050.9|111134.3|111052.1|111134.3|111053.9|111127.1|111050.9|16
1734570310000|2024-12-19 01:05:10|111133|111053.5|111127.3|111048.8|111133.4|111053.5|111127.2|111046.1|8
1734570320000|2024-12-19 01:05:20|111109.5|111048.5|111126.9|111048.5|111126.9|111059.5|111109.5|111047.4|9
1734570330000|2024-12-19 01:05:30|111124.2|111046.4|111115.9|111040.7|111124.2|111046.4|111115.9|111040.7|12
1734570340000|2024-12-19 01:05:40|111113.2|111040.5|111112.9|111038.7|111113.4|111040.5|111112.3|111038.2|7
1734570350000|2024-12-19 01:05:50|111109.8|111053.9|111115.9|111041|111115.9|111053.9|111103.9|111040.1|12
1734570360000|2024-12-19 01:06:00|111114.1|111038.5|111113.6|111043.1|111114.1|111043.1|111113.6|111038.5|4
1734570370000|2024-12-19 01:06:10|111113.1|111039.2|111109.5|111034.3|111113.1|111039.2|111107.7|111034.3|6
1734570380000|2024-12-19 01:06:20|111109.1|111038.9|111109|111038.9|111109.1|111038.9|111109|111038.9|3
1734570390000|2024-12-19 01:06:30|111112.9|111035.7|111119.5|111035.1|111119.5|111039.8|111110.5|111035.1|5
1734570400000|2024-12-19 01:06:40|111120.9|111035.4|111134.4|111038|111137.2|111046|111120.9|111031.4|15
1734570410000|2024-12-19 01:06:50|111137.2|111047|111138.7|111043.6|111138.7|111047|111135.8|111042.2|6
1734570420000|2024-12-19 01:07:00|111136|111044.1|111133.1|111044|111141.2|111055|111131.7|111039.9|25
1734570430000|2024-12-19 01:07:10|111138.2|111044.6|111150|111059.6|111155|111063|111138.2|111044.5|11
1734570440000|2024-12-19 01:07:20|111149.9|111063|111145.1|111059|111153.4|111063|111145|111056.1|11
1734570450000|2024-12-19 01:07:30|111148.4|111068|111160|111064.4|111160|111068|111145.1|111064.4|13
1734570460000|2024-12-19 01:07:40|111155|111061.1|111155|111061.1|111160|111063|111152|111061.1|8
1734570470000|2024-12-19 01:07:50|111154.1|111063|111150.3|111063|111154.1|111063|111148.7|111055.8|9
1734570480000|2024-12-19 01:08:00|111147|111059|111147.3|111059|111150.3|111059|111145.3|111059|11
1734570490000|2024-12-19 01:08:10|111148|111053.7|111155|111057|111155|111059|111148|111053.7|7
1734570500000|2024-12-19 01:08:20|111150|111059|111149.4|111059|111153|111059|111149.4|111059|5
1734570510000|2024-12-19 01:08:30|111148.9||111149.2||111149.2||111148.9||3
1734570520000|2024-12-19 01:08:40|111147.8|111070|111162.2|111081|111162.2|111081|111147.8|111068.5|17
1734570530000|2024-12-19 01:08:50|111158.8|111080|111152.9|111076.3|111162.2|111081|111151.4|111072.9|20
1734570540000|2024-12-19 01:09:00|111153.1|111078.4|111155.1|111076.5|111155.1|111079.2|111153.1|111071|5
1734570550000|2024-12-19 01:09:10|111157.2|111076.2|111149.3|111057.3|111159.3|111076.3|111145.5|111057.3|12
1734570560000|2024-12-19 01:09:20|111145.5|111057|111149.9|111065|111149.9|111065|111136|111052.5|10
1734570570000|2024-12-19 01:09:30|111147.3|111063.7|111149.3|111064.3|111149.3|111064.3|111147.3|111063.7|5
1734570580000|2024-12-19 01:09:40|111145.5|111065.5|111131.4|111058.8|111145.5|111065.5|111131.4|111053.9|13
1734570590000|2024-12-19 01:09:50|111129.8|111057.1|111128.3|111052.2|111132.5|111057.1|111128.3|111052.2|6
1734570600000|2024-12-19 01:10:00|111127.8|111050.9|111127.3|111050.3|111127.8|111050.9|111127.3|111048.8|6
1734570610000|2024-12-19 01:10:10|111125.3|111049.1|111123.5|111043.8|111126.2|111053.1|111123.5|111042.6|8
1734570620000|2024-12-19 01:10:20|111121.7|111049.7|111121.5|111044.6|111122.5|111049.7|111119.8|111044.6|6
1734570630000|2024-12-19 01:10:30|111119.1|111041.8|111099.4|111025.9|111119.1|111041.8|111099.4|111025.9|11
1734570640000|2024-12-19 01:10:40|111099.8|111024.6|111098.6|111023.9|111099.8|111024.7|111098.6|111023.9|5
1734570650000|2024-12-19 01:10:50|111103.7|111027.3|111104.7|111030.5|111109.1|111033.2|111103.7|111027.3|7
1734570660000|2024-12-19 01:11:00|111109.2|111033.5|111112.7|111041.4|111112.7|111050.3|111100.3|111033.5|5
1734570670000|2024-12-19 01:11:10|111112.8|111041.6|111112.6|111038.8|111117.5|111041.6|111112.6|111037.7|7
1734570680000|2024-12-19 01:11:20|111112.3|111034.5|111106.7|111031.7|111112.9|111035.1|111102.6|111029.1|12
1734570690000|2024-12-19 01:11:30|111107|111033.4|111106.1|111032.1|111107|111033.4|111106.1|111032.1|4
1734570700000|2024-12-19 01:11:40|111110.7|111030.7|111113.1|111041.3|111113.4|111051|111101|111030.7|8
1734570710000|2024-12-19 01:11:50|111115.7|111042.1|111128.3|111054.3|111128.3|111064|111101.6|111040.7|10
1734570720000|2024-12-19 01:12:00|111128.9|111055|111129.5|111054.5|111130.3|111055|111128.9|111053.3|6
1734570730000|2024-12-19 01:12:10|111131.1|111057.5|111136.6|111061.6|111136.6|111061.6|111131.1|111057.5|8
1734570740000|2024-12-19 01:12:20|111141.3|111062.7|111141.8|111069|111141.8|111069|111139.5|111062.7|6
1734570750000|2024-12-19 01:12:30|111126.5|111076.5|111137.5|111062.2|111139.1|111076.5|111126.5|111060.1|6
1734570760000|2024-12-19 01:12:40|111139.7|111064.8|111142|111063|111142|111064.8|111136.9|111062.3|11
1734570770000|2024-12-19 01:12:50|111141|111063.5|111139.7|111062.5|111141|111063.5|111139.7|111062.5|4
1734570780000|2024-12-19 01:13:00|111124.9|111074.9|111122.9|111045.7|111134.5|111074.9|111118.3|111045.7|13
1734570790000|2024-12-19 01:13:10|111118.9|111043.2|111115.7|111039.5|111118.9|111043.2|111114.5|111037.3|6
1734570800000|2024-12-19 01:13:20|111118.4|111044.3|111115.8|111039.5|111118.4|111044.3|111115.8|111039.5|7
1734570810000|2024-12-19 01:13:30|111113.9|111040.2|111113.9|111040.2|111113.9|111040.2|111113.9|111040.2|2
1734570820000|2024-12-19 01:13:40|111115.1|111038.5|111112.9|111037.2|111115.1|111049.8|111094.5|111029.4|12
1734570830000|2024-12-19 01:13:50|111119.1|111036.9|111121.3|111033.8|111121.3|111036.9|111119.1|111033.8|4
1734570840000|2024-12-19 01:14:00|111116.1|111038.4|111122.1|111046.7|111122.3|111046.8|111116.1|111036.1|11
1734570850000|2024-12-19 01:14:10|111119.2|111045.4|111123.5|111045.5|111126.7|111046.3|111119.2|111044.9|9
1734570860000|2024-12-19 01:14:20|111122.5|111046|111121.4|111046.5|111122.5|111046.5|111121.3|111045.7|6
1734570870000|2024-12-19 01:14:30|111121.2|111046.6|111119.4|111041.2|111124.1|111046.6|111119.4|111041.2|7
1734570880000|2024-12-19 01:14:40|111122.3|111047|111131.2|111047.7|111131.2|111047.7|111122.3|111046.6|8
1734570890000|2024-12-19 01:14:50|111131.4|111048.4|111128.7|111048.6|111131.4|111048.6|111128.7|111046.2|5
1734570900000|2024-12-19 01:15:00|111130|111056.2|111133|111054.3|111136|111056.2|111127.3|111052.5|17
1734570910000|2024-12-19 01:15:10|111130.3|111053.9|111122.1|111046|111130.3|111053.9|111122.1|111046|9
1734570920000|2024-12-19 01:15:20|111121.8|111044.7|111121.1|111042.9|111122.3|111044.7|111121.1|111041.1|7
1734570930000|2024-12-19 01:15:30|111122.5|111044.2|111135.9|111055.4|111136.7|111056.7|111122.5|111043.9|10
1734570940000|2024-12-19 01:15:40|111131.8|111058.1|111150.3|111065.1|111150.3|111069.7|111131.8|111046.2|15
1734570950000|2024-12-19 01:15:50|111146.7|111066.3|111144.8|111068.8|111146.7|111068.8|111144.8|111066.3|6
1734570960000|2024-12-19 01:16:00|111150|111067|111147.5|111062.7|111151.3|111069.3|111141.6|111061.1|12
1734570970000|2024-12-19 01:16:10|111146.3|111069.6|111121|111042.5|111147.2|111072.9|111121|111040.2|26
1734570980000|2024-12-19 01:16:20|111111.9|111034.3|111080.6|111030.6|111111.9|111038.6|111080.6|111023.4|16
1734570990000|2024-12-19 01:16:30|111080.9|111030.9|111097.1|111022.5|111100.1|111031.1|111080.9|111022.5|9
1734571000000|2024-12-19 01:16:40|111087.2|111037.2|111094.1|111019.5|111099.9|111037.2|111087.2|111016.9|11
1734571010000|2024-12-19 01:16:50|111094.5|111018.7|111097.3|111017.9|111097.3|111020.5|111094.5|111017.9|5
1734571020000|2024-12-19 01:17:00|111094|111019.5|111095.7|111022|111097.4|111036.1|111086.1|111019.5|14
1734571030000|2024-12-19 01:17:10|111095.1|111022.9|111094.5|111023.2|111095.1|111033.2|111082.5|111022.9|7
1734571040000|2024-12-19 01:17:20|111095.3|111021.2|111086.3|111013.6|111095.3|111031.9|111081.2|111009|13
1734571050000|2024-12-19 01:17:30|111086.7|111012.5|111082.4|111008.2|111086.7|111027|111074.7|111008.2|8
1734571060000|2024-12-19 01:17:40|111084.1|111009.1|111072.6|111022.6|111085.4|111022.6|111067.1|111003.5|13
1734571070000|2024-12-19 01:17:50|111074.2|111024.2|111075|111025|111087.5|111028|111074.2|111006.6|10
1734571080000|2024-12-19 01:18:00|111084.1|111008.8|111080.7|110998.1|111085.3|111018.1|111068.1|110998.1|16
1734571090000|2024-12-19 01:18:10|111078.1|110996.1|111060.9|111010.9|111078.2|111010.9|111060.9|110993.7|12
1734571100000|2024-12-19 01:18:20|111076.5|111002.6|111061.7|111011.7|111076.5|111012.7|111061.7|111002.6|6
1734571110000|2024-12-19 01:18:30|111067|110996.7|111050.2|111000.2|111067|111009.5|111050.2|110991.9|5
1734571120000|2024-12-19 01:18:40|111049.1|110999.1|111045.7|110995.7|111063.9|110999.1|111044.8|110985.3|12
1734571130000|2024-12-19 01:18:50|111043.9|110993.9|111065.3|110987.8|111065.3|110993.9|111043.9|110982.7|8
1734571140000|2024-12-19 01:19:00|111052.1|110992.2|111076.4|110995.4|111076.4|111008.5|111052.1|110991.5|21
1734571150000|2024-12-19 01:19:10|111078.1|111004.5|111080.2|111002.1|111080.6|111013.8|111063.8|111000.3|17
1734571160000|2024-12-19 01:19:20|111070.6|111020.6|111082.9|111008.5|111084.1|111020.6|111070.6|111008.5|6
1734571170000|2024-12-19 01:19:30|111083.2|111008.9|111075.6|111002.5|111083.2|111008.9|111075.6|111002.5|7
1734571180000|2024-12-19 01:19:40|111075.8|111001.6|111078.3|110994.7|111078.7|111001.6|111075.8|110994.7|6
1734571190000|2024-12-19 01:19:50|111074.5|110998.7|111074.9|110998.7|111074.9|110998.7|111072.2|110997.1|8
1734571200000|2024-12-19 01:20:00|111073.3|110996.8|111072.9|111000.4|111074.8|111016.3|111058.5|110996.8|14
1734571210000|2024-12-19 01:20:10|111072.7|111011.7|111061.4|111011.4|111072.7|111012.7|111061.3|111011.3|6
1734571220000|2024-12-19 01:20:20|111061.9|111011.9|111080.6|111010.5|111080.6|111018.2|111061.9|111010.5|8
1734571230000|2024-12-19 01:20:30|111070.7|111020.7|111073.9|111000.7|111078.7|111020.7|111070.7|110998.9|7
1734571240000|2024-12-19 01:20:40|111083.1|111003.8|111094.9|111013.7|111101.4|111022.9|111072.9|111003.8|14
1734571250000|2024-12-19 01:20:50|111093.1|111017.3|111087.3|111011.7|111093.1|111017.3|111087.3|111010.7|6
1734571260000|2024-12-19 01:21:00|111086|111006.5|111092.4|111011.6|111092.4|111012.5|111086|111005.7|10
1734571270000|2024-12-19 01:21:10|111092.3|111009.5|111101.9|111011.5|111102.1|111011.8|111092.3|111009.1|9
1734571280000|2024-12-19 01:21:20|111103.4|111016|111100|111016|111103.4|111016|111098.9|111011.2|7
1734571290000|2024-12-19 01:21:30|111101.7||111100.7||111101.7||111100.7||3
1734571300000|2024-12-19 01:21:40|111103.4|111014.9|111102.6|111014.9|111103.4|111014.9|111102.6|111014.9|4
1734571310000|2024-12-19 01:21:50|111105.3|111016|111127.9|111038.7|111129.6|111044|111101|111016|12
1734571320000|2024-12-19 01:22:00|111128.1|111044|111114|111028.8|111128.1|111044|111114|111026.9|8
1734571330000|2024-12-19 01:22:10|111113.9|111028.9|111091.2|111017.7|111113.9|111031.3|111089.6|111015.9|19
1734571340000|2024-12-19 01:22:20|111093.8|111017.4|111098.3|111020.4|111098.3|111021.7|111089.7|111013.7|14
1734571350000|2024-12-19 01:22:30|111099.3|111018|111099.1|111018.3|111099.3|111018.3|111099|111018|5
1734571360000|2024-12-19 01:22:40|111098|111018.5|111097.1|111023.8|111103.4|111031.3|111097.1|111018.2|11
1734571370000|2024-12-19 01:22:50|111096.9|111022.8|111097.9|111018.3|111097.9|111032.1|111080.4|111015.9|11
1734571380000|2024-12-19 01:23:00|111094.8|111018.5|111106.2|111026.8|111106.2|111028.9|111093.7|111018.5|11
1734571390000|2024-12-19 01:23:10|111103.6|111028.5|111107.7|111032.6|111107.7|111032.6|111103.6|111027.9|10
1734571400000|2024-12-19 01:23:20|111107.3|111031.7|111109.9|111029.5|111111.2|111036.5|111107.3|111029.5|9
1734571410000|2024-12-19 01:23:30|111107.3|111030.7|111101.7|111027.5|111109.6|111030.7|111101.7|111025.5|8
1734571420000|2024-12-19 01:23:40|111100.4|111028.9|111100.4|111028.4|111100.4|111028.9|111100.4|111028.4|3
1734571430000|2024-12-19 01:23:50|111103.3|111027.1|111085.3|111013.2|111103.3|111027.1|111085.3|111013.2|8
1734571440000|2024-12-19 01:24:00|111087.9|111007.9|111086.2|111006|111087.9|111007.9|111079.1|110994.8|18
1734571450000|2024-12-19 01:24:10|111084.4|111004.7|111088|111006.7|111088.1|111022.2|111072.2|111004.7|6
1734571460000|2024-12-19 01:24:20|111088.1|111004.9|111087.6|111004.1|111088.5|111005.9|111087.6|111004.1|6
1734571470000|2024-12-19 01:24:30|111088.2|111006|111083.3|111004.9|111088.2|111006.2|111076.8|111001.5|9
1734571480000|2024-12-19 01:24:40|111086.9|111005.9|111085.9|111005.7|111086.9|111006.5|111085.9|111005.7|6
1734571490000|2024-12-19 01:24:50|111085.5|111005|111086.2|111003.3|111086.2|111005|111085.5|111003.3|4
1734571500000|2024-12-19 01:25:00|111083.2|111003.7|111091.3|111015.7|111095.5|111015.7|111082.9|111003.7|8
1734571510000|2024-12-19 01:25:10|111092.9|111015.1|111094.9|111017.9|111104.9|111023|111090.9|111011.6|16
1734571520000|2024-12-19 01:25:20|111098.1|111014.8|111098.1|111014.7|111098.3|111014.8|111095.4|111014.7|6
1734571530000|2024-12-19 01:25:30|111096.5|111012.8|111094.3|111015.2|111096.5|111015.2|111094.3|111012.8|4
1734571540000|2024-12-19 01:25:40|111098.9|111016|111100.2|111016|111100.2|111016|111098.9|111016|3
1734571550000|2024-12-19 01:25:50|111105.4|111016.5|111103.9|111024.3|111109.1|111024.5|111102.1|111016.5|10
1734571560000|2024-12-19 01:26:00|111109.9|111026.5|111127.7|111044|111128.6|111044|111109.6|111026.5|15
1734571570000|2024-12-19 01:26:10|111126.6|111038.4|111122.2|111036|111126.6|111040|111120.8|111036|8
1734571580000|2024-12-19 01:26:20|111121.4||111121.4||111121.4||111121.4||1
1734571590000|2024-12-19 01:26:30|111114.7|111028.4|111115.1|111026.4|111124.2|111031|111111.6|111025.9|12
1734571600000|2024-12-19 01:26:40|111111.6|111027.6|111116.4|111033.3|111118.3|111033.6|111111.6|111024.4|10
1734571610000|2024-12-19 01:26:50|111118.8|111028|111114|111029.2|111118.8|111030|111114|111028|6
1734571620000|2024-12-19 01:27:00|111114.4|111028.4|111118.5|111034|111118.5|111034|111113.1|111028.4|6
1734571630000|2024-12-19 01:27:10|111118.6|111029.3|111115.4|111030|111118.6|111030.9|111113.2|111029.3|6
1734571640000|2024-12-19 01:27:20|111114.1|111029.9|111108.3|111022.3|111114.1|111029.9|111103.3|111022.3|10
1734571650000|2024-12-19 01:27:30|111109.5|111022.4|111100.7|111022.2|111109.5|111023.2|111100.7|111016.1|8
1734571660000|2024-12-19 01:27:40|111100.9|111019.3|111101.1|111023.6|111101.1|111023.6|111096|111019.3|6
1734571670000|2024-12-19 01:27:50|111102.2|111023.3|111101.1|111023.4|111104|111029.6|111101.1|111023.3|5
1734571680000|2024-12-19 01:28:00|111105.7|111025.1|111119|111034.4|111121.3|111036|111105.7|111025.1|9
1734571690000|2024-12-19 01:28:10|111119.6|111039.5|111124.9|111044|111124.9|111044|111119.5|111036|6
1734571700000|2024-12-19 01:28:20|111122.9|111039.5|111131.3|111039.6|111131.3|111039.6|111117.5|111037.9|8
1734571710000|2024-12-19 01:28:30|111128.2|111040.8|111123.7|111040|111129.7|111044|111123.2|111039.7|16
1734571720000|2024-12-19 01:28:40|111121.1|111038.7|111124.9|111037.3|111124.9|111038.7|111121.1|111037.3|7
1734571730000|2024-12-19 01:28:50|111125.7|111037|111126.9|111043.3|111131.2|111048|111123.1|111037|11
1734571740000|2024-12-19 01:29:00|111129.6|111040.4|111131.6|111043.2|111134|111049|111127.9|111035.8|10
1734571750000|2024-12-19 01:29:10|111132.5|111043.8|111132.8|111049|111134.2|111049|111128.2|111042|8
1734571760000|2024-12-19 01:29:20|111134.1|111044.7|111133|111044.4|111136.9|111045.9|111132.4|111044.4|7
1734571770000|2024-12-19 01:29:30|111133.5|111044|111131.3|111049|111135|111049|111131.3|111044|4
1734571780000|2024-12-19 01:29:40|111130.3||111130.3||111131||111130.3||3
1734571790000|2024-12-19 01:29:50|111135.5|111050|111143.5|111056.8|111147.6|111059|111127.7|111044.6|14
1734571800000|2024-12-19 01:30:00|111149.2|111067|111149.7|111059.9|111149.7|111067|111143.5|111057.9|8
1734571810000|2024-12-19 01:30:10|111145|111062|111145.2|111056.7|111149.7|111062|111130.2|111055|17
1734571820000|2024-12-19 01:30:20|111146.2|111059|111158.1|111070.2|111161.1|111075|111143.3|111055.1|17
1734571830000|2024-12-19 01:30:30|111159.6|111075|111162.8|111073|111163.3|111075|111159.6|111073|5
1734571840000|2024-12-19 01:30:40|111163.9|111071.9|111169.9|111083.1|111174.7|111087.2|111163.3|111071.9|15
1734571850000|2024-12-19 01:30:50|111169.2|111080.8|111173.6|111082|111174.9|111087|111168.6|111080.8|13
1734571860000|2024-12-19 01:31:00|111175.6|111079.9|111177.1|111082.5|111178.3|111087.3|111171.2|111079.3|21
1734571870000|2024-12-19 01:31:10|111178.4|111083|111178.4|111087|111180|111087.2|111175.6|111082.9|17
1734571880000|2024-12-19 01:31:20|111177.3|111086.7|111198.5|111114|111201.6|111114|111176.5|111086.7|17
1734571890000|2024-12-19 01:31:30|111193|111108.8|111207.1|111113|111207.1|111113|111193|111105.8|9
1734571900000|2024-12-19 01:31:40|111210.4|111116|111204.3|111113|111210.4|111116|111204.3|111111|7
1734571910000|2024-12-19 01:31:50|111203.1|111111.5|111206|111111.2|111206|111111.5|111203.1|111111.2|4
1734571920000|2024-12-19 01:32:00|111205.3|111114.1|111199.5|111111.3|111205.3|111114.5|111199.5|111111.3|7
1734571930000|2024-12-19 01:32:10|111198.8|111113|111188.5|111094.8|111201.4|111113|111185.5|111094.8|15
1734571940000|2024-12-19 01:32:20|111177.4|111094.4|111186.6|111100.6|111186.6|111103.5|111177.4|111093.1|8
1734571950000|2024-12-19 01:32:30|111187.9|111098.5|111194.5|111103.4|111197.2|111107.6|111186.4|111098.5|15
1734571960000|2024-12-19 01:32:40|111195.1|111110.3|111198.4|111110.6|111202.8|111114.1|111195.1|111106.4|13
1734571970000|2024-12-19 01:32:50|111199.9|111108.2|111183.7|111097.1|111199.9|111114.1|111182.3|111096.9|13
1734571980000|2024-12-19 01:33:00|111183.2|111103|111189.7|111102|111195.3|111103.9|111183.2|111099.9|12
1734571990000|2024-12-19 01:33:10|111186.6|111099|111199.9|111105|111199.9|111110.2|111186.6|111099|10
1734572000000|2024-12-19 01:33:20|111199.2|111104.8|111206.6|111122.6|111207.1|111122.6|111195.6|111104.8|12
1734572010000|2024-12-19 01:33:30|111211.7|111116.2|111211.9|111120.1|111211.9|111126.2|111207.8|111116.2|7
1734572020000|2024-12-19 01:33:40|111213.1|111120.7|111212.5|111121|111213.1|111121|111212.5|111120.5|5
1734572030000|2024-12-19 01:33:50|111211.7|111119.9|111202.4|111116|111211.7|111119.9|111201.4|111111.5|9
1734572040000|2024-12-19 01:34:00|111198|111111|111198.2|111107.6|111202|111114|111198|111104.4|10
1734572050000|2024-12-19 01:34:10|111197.6|111109|111202|111108|111202|111109|111197.1|111102.8|7
1734572060000|2024-12-19 01:34:20|111204.8|111109.9|111204.9|111114|111205.6|111114|111204.8|111109.9|4
1734572070000|2024-12-19 01:34:30|111205.9|111112.2|111205.5|111112.2|111205.9|111112.2|111205.5|111112.2|3
1734572080000|2024-12-19 01:34:40|111200.7|111110.6|111197.7|111114.1|111200.7|111116.1|111197.7|111110.6|5
1734572090000|2024-12-19 01:34:50|111198|111116.1|111191.9|111110.1|111198|111116.1|111186.6|111103.5|11
1734572100000|2024-12-19 01:35:00|111190.9|111111.1|111183|111104.8|111195.8|111118.9|111183|111103|17
1734572110000|2024-12-19 01:35:10|111184|111106.8|111182.5|111112.3|111192.1|111117.5|111182|111103.5|28
1734572120000|2024-12-19 01:35:20|111186.9|111110.7|111161|111089.5|111186.9|111116.1|111151.5|111089.5|26
1734572130000|2024-12-19 01:35:30|111157.3|111084.4|111146.6|111096.6|111160.9|111096.7|111145.4|111080.2|9
1734572140000|2024-12-19 01:35:40|111146.3|111096.3|111154.8|111083.7|111163.7|111100.8|111142.5|111081.6|18
1734572150000|2024-12-19 01:35:50|111151.4|111080.4|111140.3|111090.3|111151.4|111090.3|111140.2|111080.4|4
1734572160000|2024-12-19 01:36:00|111143.7|111093.7|111136|111086|111153.9|111093.7|111136|111078|14
1734572170000|2024-12-19 01:36:10|111137.3|111087.3|111137.3|111087.3|111137.5|111087.5|111137.3|111087.3|3
1734572180000|2024-12-19 01:36:20|111137.5|111087.5|111133.7|111083.7|111143.4|111087.5|111131.3|111072.3|6
1734572190000|2024-12-19 01:36:30|111129|111079|111131.9|111081.9|111132.6|111082.6|111129|111079|6
1734572200000|2024-12-19 01:36:40|111132.6|111082.6|111131.7|111081.7|111135.2|111085.2|111128.4|111078.4|11
1734572210000|2024-12-19 01:36:50|111132.8|111082.8|111127.6|111077.6|111133.2|111083.2|111127.6|111077.6|5
1734572220000|2024-12-19 01:37:00|111131.2|111081.2|111131.9|111081.9|111135.8|111085.8|111127.8|111077.8|12
1734572230000|2024-12-19 01:37:10|111132.5|111082.5|111125.8|111075.8|111132.5|111082.5|111125.8|111075.8|5
1734572240000|2024-12-19 01:37:20|111125.9|111075.9|111125.3|111075.3|111125.9|111075.9|111125|111075|3
1734572250000|2024-12-19 01:37:30|111130.3|111080.3|111123.8|111073.8|111130.3|111080.3|111122.9|111072.9|7
1734572260000|2024-12-19 01:37:40|111123.5|111073.5|111121.7|111071.7|111124.2|111074.2|111121|111071|9
1734572270000|2024-12-19 01:37:50|111117.7|111067.7|111117|111067|111121.4|111071.4|111113.6|111063.6|12
1734572280000|2024-12-19 01:38:00|111114.1|111064.1|111108|111058|111118|111068|111108|111058|8
1734572290000|2024-12-19 01:38:10|111112.9|111062.9|111110.4|111060.4|111114.6|111064.6|111106.9|111056.9|9
1734572300000|2024-12-19 01:38:20|111109.9|111059.9|111108.1|111058.1|111111.1|111061.1|111107.7|111057.7|10
1734572310000|2024-12-19 01:38:30|111111.3|111061.3|111091.1|111041.1|111111.3|111061.3|111091.1|111041.1|11
1734572320000|2024-12-19 01:38:40|111093.8|111043.8|111094.9|111044.9|111098.1|111048.1|111090.2|111040.2|15
1734572330000|2024-12-19 01:38:50|111093.3|111043.3|111093.7|111043.7|111099.8|111049.8|111090.9|111040.9|13
1734572340000|2024-12-19 01:39:00|111096.3|111046.3|111097.5|111047.5|111098.7|111048.7|111092.6|111042.6|9
1734572350000|2024-12-19 01:39:10|111098.9|111048.9|111100.3|111050.3|111101.5|111051.5|111098.9|111048.9|7
1734572360000|2024-12-19 01:39:20|111100|111050|111105.4|111055.4|111105.6|111055.6|111100|111050|4
1734572370000|2024-12-19 01:39:30|111106|111056|111106.1|111056.1|111109.7|111059.7|111102.1|111052.1|10
1734572380000|2024-12-19 01:39:40|111102|111052|111105.1|111055.1|111109.5|111059.5|111102|111052|14
1734572390000|2024-12-19 01:39:50|111106.1|111056.1|111105.2|111055.2|111106.1|111056.1|111105.2|111055.2|2
1734572400000|2024-12-19 01:40:00|111105|111055|111104.1|111054.1|111107.4|111057.4|111103.4|111053.4|8
1734572410000|2024-12-19 01:40:10|111104|111054|111101|111051|111104|111054|111101|111051|3
1734572420000|2024-12-19 01:40:20|111103.5|111053.5|111120.6|111070.6|111120.6|111070.6|111103.5|111053.5|16
1734572430000|2024-12-19 01:40:30|111120.2|111070.2|111131.7|111081.7|111137.8|111081.7|111120.2|111064.9|7
1734572440000|2024-12-19 01:40:40|111127.6|111077.6|111137.3|111066.7|111138.7|111077.6|111127.6|111066.7|5
1734572450000|2024-12-19 01:40:50|111124.6|111074.6|111125.6|111075.6|111129.1|111079.1|111123.5|111073.5|6
1734572460000|2024-12-19 01:41:00|111125.2|111075.2|111135.7|111085.7|111136.2|111086.2|111122.1|111065.4|19
1734572470000|2024-12-19 01:41:10|111139.1|111089.1|111136.7|111065.9|111141.1|111091.1|111124.3|111065.9|20
1734572480000|2024-12-19 01:41:20|111137.2|111066.5|111120.1|111070.1|111140.8|111078.2|111120.1|111063.1|13
1734572490000|2024-12-19 01:41:30|111115.2|111065.2|111113.8|111063.8|111117.6|111067.6|111110|111060|10
1734572500000|2024-12-19 01:41:40|111115.1|111065.1|111114.2|111064.2|111122.7|111072.7|111114.2|111064.2|11
1734572510000|2024-12-19 01:41:50|111115|111065|111115.9|111065.9|111115.9|111065.9|111113.9|111063.9|4
1734572520000|2024-12-19 01:42:00|111116.4|111066.4|111119|111069|111124.5|111074.5|111115.2|111065.2|15
1734572530000|2024-12-19 01:42:10|111117.2|111067.2|111118.5|111068.5|111122.7|111072.7|111117.2|111067.2|6
1734572540000|2024-12-19 01:42:20|111118.4|111068.4|111116.8|111066.8|111121.7|111071.7|111116.8|111066.8|10
1734572550000|2024-12-19 01:42:30|111120.6|111070.6|111118|111068|111120.6|111070.6|111111.7|111061.7|8
1734572560000|2024-12-19 01:42:40|111117.5|111067.5|111114|111064|111117.5|111067.5|111114|111064|4
1734572570000|2024-12-19 01:42:50|111118.5|111068.5|111110.7|111060.7|111118.5|111068.5|111110.7|111060.7|7
1734572580000|2024-12-19 01:43:00|111110.8|111060.8|111116.6|111066.6|111116.7|111066.7|111110.8|111060.8|6
1734572590000|2024-12-19 01:43:10|111113.8|111063.8|111100|111050|111113.8|111063.8|111100|111050|8
1734572600000|2024-12-19 01:43:20|111101.7|111051.7|111101.2|111051.2|111105.2|111055.2|111101.2|111051.2|7
1734572610000|2024-12-19 01:43:30|111101.3|111051.3|111097.3|111047.3|111101.5|111051.5|111094|111044|15
1734572620000|2024-12-19 01:43:40|111096.2|111046.2|111104.9|111054.9|111105|111055|111093|111043|15
1734572630000|2024-12-19 01:43:50|111105.3|111055.3|111110.9|111060.9|111110.9|111060.9|111104.8|111054.8|7
1734572640000|2024-12-19 01:44:00|111110|111060|111109.9|111059.9|111110.2|111060.2|111109.9|111059.9|5
1734572650000|2024-12-19 01:44:10|111107.4|111057.4|111108.6|111058.6|111109.5|111059.5|111104.3|111054.3|14
1734572660000|2024-12-19 01:44:20|111108.4|111058.4|111110.4|111060.4|111110.4|111060.4|111108.3|111058.3|3
1734572670000|2024-12-19 01:44:30|111110.6|111060.6|111108.9|111058.9|111114.5|111064.5|111108.9|111058.9|7
1734572680000|2024-12-19 01:44:40|111106.4|111056.4|111097.3|111047.3|111106.4|111056.4|111096.8|111046.8|14
1734572690000|2024-12-19 01:44:50|111099.1|111049.1|111102.3|111052.3|111105.5|111055.5|111099.1|111049.1|5
1734572700000|2024-12-19 01:45:00|111104|111054|111104.1|111054.1|111109.6|111059.6|111102.6|111052.6|17
1734572710000|2024-12-19 01:45:10|111103.8|111053.8|111106.2|111056.2|111108.7|111058.7|111103.3|111053.3|11
1734572720000|2024-12-19 01:45:20|111103|111053|111105.9|111055.9|111108.4|111058.4|111103|111053|18
1734572730000|2024-12-19 01:45:30|111106|111056|111109.6|111059.6|111113.1|111063.1|111106|111056|5
1734572740000|2024-12-19 01:45:40|111109.9|111059.9|111103.5|111053.5|111113.9|111063.9|111102.3|111052.3|8
1734572750000|2024-12-19 01:45:50|111103.4|111053.4|111104.7|111054.7|111104.7|111054.7|111103.4|111053.4|2
1734572760000|2024-12-19 01:46:00|111104.8|111054.8|111114.9|111064.9|111119.1|111069.1|111104.8|111054.8|14
1734572770000|2024-12-19 01:46:10|111113.7|111063.7|111110.3|111060.3|111113.7|111063.7|111108.2|111058.2|6
1734572780000|2024-12-19 01:46:20|111110.5|111060.5|111109.1|111059.1|111112.8|111062.8|111106.8|111056.8|13
1734572790000|2024-12-19 01:46:30|111107.5|111057.5|111103.4|111053.4|111109.5|111059.5|111101|111051|8
1734572800000|2024-12-19 01:46:40|111105.2|111055.2|111095.3|111045.3|111107|111057|111095.3|111045.3|11
1734572810000|2024-12-19 01:46:50|111092.9|111042.9|111088.1|111038.1|111092.9|111042.9|111086.7|111036.7|5
1734572820000|2024-12-19 01:47:00|111087.9|111037.9|111082.8|111032.8|111087.9|111037.9|111078.1|111028.1|9
1734572830000|2024-12-19 01:47:10|111080|111030|111082.1|111032.1|111086.2|111036.2|111080|111030|16
1734572840000|2024-12-19 01:47:20|111081.7|111031.7|111076.3|111026.3|111081.7|111031.7|111073.7|111023.7|5
1734572850000|2024-12-19 01:47:30|111078.9|111028.9|111086.7|111036.7|111087.4|111037.4|111078.9|111028.9|11
1734572860000|2024-12-19 01:47:40|111087.1|111037.1|111098.9|111048.9|111098.9|111048.9|111083.1|111033.1|10
1734572870000|2024-12-19 01:47:50|111094.6|111044.6|111099.3|111049.3|111103.8|111053.8|111092.8|111042.8|9
1734572880000|2024-12-19 01:48:00|111101|111051|111102.5|111052.5|111102.5|111052.5|111100.7|111050.7|9
1734572890000|2024-12-19 01:48:10|111099.5|111049.5|111099.7|111049.7|111102.4|111052.4|111097.8|111047.8|8
1734572900000|2024-12-19 01:48:20|111100.3|111050.3|111100.7|111050.7|111100.7|111050.7|111094.3|111044.3|13
1734572910000|2024-12-19 01:48:30|111102.5|111052.5|111108.8|111058.8|111109.9|111059.9|111102.5|111052.5|6
1734572920000|2024-12-19 01:48:40|111109|111059|111113|111063|111115|111065|111109|111059|7
1734572930000|2024-12-19 01:48:50|111117.3|111067.3|111115.3|111065.3|111118.4|111068.4|111113.4|111063.4|13
1734572940000|2024-12-19 01:49:00|111116.9|111066.9|111111.5|111061.5|111118|111068|111108.5|111058.5|10
1734572950000|2024-12-19 01:49:10|111112.8|111062.8|111108.5|111058.5|111112.8|111062.8|111108.5|111058.5|5
1734572960000|2024-12-19 01:49:20|111108.8|111058.8|111114.9|111064.9|111117.5|111067.5|111108.6|111058.6|10
1734572970000|2024-12-19 01:49:30|111116.5|111066.5|111116.2|111066.2|111116.5|111066.5|111116.2|111066.2|2
1734572980000|2024-12-19 01:49:40|111116.3|111066.3|111114.3|111064.3|111116.3|111066.3|111114.3|111064.3|4
1734572990000|2024-12-19 01:49:50|111114.9|111064.9|111115.7|111065.7|111115.8|111065.8|111114.9|111064.9|4
1734573000000|2024-12-19 01:50:00|111115.1|111065.1|111116.8|111066.8|111116.8|111066.8|111114.5|111064.5|8
1734573010000|2024-12-19 01:50:10|111119.1|111069.1|111114.4|111064.4|111126.6|111076.6|111114.4|111064.4|11
1734573020000|2024-12-19 01:50:20|111113.7|111063.7|111113.7|111063.7|111114|111064|111110.9|111060.9|5
1734573030000|2024-12-19 01:50:30|111114.4|111064.4|111118.5|111068.5|111119.8|111069.8|111110.8|111060.8|8
1734573040000|2024-12-19 01:50:40|111116.7|111066.7|111116.3|111066.3|111116.7|111066.7|111116.3|111066.3|5
1734573050000|2024-12-19 01:50:50|111116.7|111066.7|111113.6|111063.6|111117.3|111067.3|111111.7|111061.7|7
1734573060000|2024-12-19 01:51:00|111114.4|111064.4|111113.8|111063.8|111114.4|111064.4|111113.1|111063.1|4
1734573070000|2024-12-19 01:51:10|111114.8|111064.8|111113.8|111063.8|111115.8|111065.8|111113.8|111063.8|4
1734573080000|2024-12-19 01:51:20|111113.7|111063.7|111113.7|111063.7|111116.8|111066.8|111110|111060|7
1734573090000|2024-12-19 01:51:30|111115|111065|111117.6|111067.6|111118.2|111068.2|111108.1|111058.1|18
1734573100000|2024-12-19 01:51:40|111117.3|111067.3|111116.9|111066.9|111117.6|111067.6|111116.9|111066.9|6
1734573110000|2024-12-19 01:51:50|111117.3|111067.3|111116.7|111066.7|111118|111068|111114.4|111064.4|9
1734573120000|2024-12-19 01:52:00|111114.6|111064.6|111129.3|111079.3|111137.8|111079.3|111113.8|111061.7|7
1734573130000|2024-12-19 01:52:10|111129|111079|111138.6|111063.9|111138.6|111079|111129|111063.9|2
1734573140000|2024-12-19 01:52:20|111129|111079|111125.6|111075.6|111139.5|111079|111121.5|111057.4|10
1734573150000|2024-12-19 01:52:30|111134.3|111063.1|111125.8|111075.8|111135.4|111080.5|111125.8|111061.3|8
1734573160000|2024-12-19 01:52:40|111125.5|111075.5|111132|111062|111136|111075.5|111122|111058.4|9
1734573170000|2024-12-19 01:52:50|111136.8|111066.8|111123.4|111073.4|111136.8|111073.4|111119.9|111062.7|7
1734573180000|2024-12-19 01:53:00|111123.1|111073.1|111123.6|111073.6|111136.6|111077.3|111123.1|111062.5|12
1734573190000|2024-12-19 01:53:10|111119.6|111069.6|111116.2|111066.2|111123.7|111073.7|111116.2|111051.2|8
1734573200000|2024-12-19 01:53:20|111119.6|111069.6|111118.8|111068.8|111130.9|111077.7|111118.6|111060.9|11
1734573210000|2024-12-19 01:53:30|111118.4|111068.4|111123.2|111051.6|111127.8|111073.4|111117|111051.6|7
1734573220000|2024-12-19 01:53:40|111129|111057.4|111110.4|111060.4|111130.4|111060.4|111109|111050.7|7
1734573230000|2024-12-19 01:53:50|111109.5|111059.5|111109.5|111059.5|111109.5|111059.5|111109.5|111059.5|1
1734573240000|2024-12-19 01:54:00|111109.6|111059.6|111111.2|111061.2|111114.9|111064.9|111105.2|111055.2|18
1734573250000|2024-12-19 01:54:10|111105.1|111055.1|111103.4|111053.4|111106|111056|111103.2|111053.2|7
1734573260000|2024-12-19 01:54:20|111103.5|111053.5|111103.6|111053.6|111104|111054|111103.5|111053.5|4
1734573270000|2024-12-19 01:54:30|111105.3|111055.3|111116.1|111066.1|111117.6|111067.6|111105.3|111055.3|22
1734573280000|2024-12-19 01:54:40|111114.5|111064.5|111117.2|111067.2|111128.8|111078.8|111112.8|111062.8|20
1734573290000|2024-12-19 01:54:50|111120.5|111070.5|111112.9|111062.9|111120.5|111070.5|111112.7|111062.7|7
1734573300000|2024-12-19 01:55:00|111114.3|111064.3|111116.5|111066.5|111119.9|111069.9|111114.3|111064.3|6
1734573310000|2024-12-19 01:55:10|111112.7|111062.7|111113.1|111063.1|111119.4|111069.4|111110.5|111060.5|7
1734573320000|2024-12-19 01:55:20|111112.9|111062.9|111105.5|111055.5|111114|111064|111101.4|111051.4|14
1734573330000|2024-12-19 01:55:30|111106|111056|111104.1|111054.1|111106|111056|111101.9|111051.9|6
1734573340000|2024-12-19 01:55:40|111102.4|111052.4|111098.8|111048.8|111105.8|111055.8|111098.8|111048.8|13
1734573350000|2024-12-19 01:55:50|111095.6|111045.6|111098|111048|111098.1|111048.1|111095.6|111045.6|5
1734573360000|2024-12-19 01:56:00|111097.7|111047.7|111097.1|111047.1|111097.7|111047.7|111097.1|111047.1|5
1734573370000|2024-12-19 01:56:10|111095.1|111045.1|111085.8|111035.8|111095.1|111045.1|111084.7|111034.7|14
1734573380000|2024-12-19 01:56:20|111087.6|111037.6|111080|111030|111087.6|111037.6|111080|111030|6
1734573390000|2024-12-19 01:56:30|111078.1|111028.1|111074|111024|111080.6|111030.6|111072.9|111022.9|11
1734573400000|2024-12-19 01:56:40|111075|111025|111075.9|111025.9|111078.5|111028.5|111072.3|111022.3|8
1734573410000|2024-12-19 01:56:50|111074.2|111024.2|111080|111030|111081.1|111031.1|111074.2|111024.2|9
1734573420000|2024-12-19 01:57:00|111080.1|111030.1|111086.5|111036.5|111087.5|111037.5|111080|111030|11
1734573430000|2024-12-19 01:57:10|111083.3|111033.3|111083.3|111033.3|111087|111037|111083.3|111033.3|5
1734573440000|2024-12-19 01:57:20|111082.9|111032.9|111082|111032|111083|111033|111082|111032|5
1734573450000|2024-12-19 01:57:30|111079.4|111029.4|111077.7|111027.7|111079.4|111029.4|111075.3|111025.3|5
1734573460000|2024-12-19 01:57:40|111076.9|111026.9|111072.8|111022.8|111076.9|111026.9|111067.7|111017.7|13
1734573470000|2024-12-19 01:57:50|111070.9|111020.9|111071.6|111021.6|111072.8|111022.8|111068.8|111018.8|15
1734573480000|2024-12-19 01:58:00|111071.9|111021.9|111070.9|111020.9|111071.9|111021.9|111070.9|111020.9|3
1734573490000|2024-12-19 01:58:10|111070.7|111020.7|111064.1|111014.1|111072.6|111022.6|111064.1|111014.1|10
1734573500000|2024-12-19 01:58:20|111064.2|111014.2|111063.9|111013.9|111064.7|111014.7|111063.9|111013.9|4
1734573510000|2024-12-19 01:58:30|111066.7|111016.7|111066.8|111016.8|111069.2|111019.2|111065.3|111015.3|7
1734573520000|2024-12-19 01:58:40|111066.5|111016.5|111073.1|111023.1|111073.1|111023.1|111066.4|111016.4|4
1734573530000|2024-12-19 01:58:50|111071.1|111021.1|111077.7|111027.7|111077.7|111027.7|111071.1|111021.1|6
1734573540000|2024-12-19 01:59:00|111076.4|111026.4|111069.7|111019.7|111076.4|111026.4|111069.1|111019.1|8
1734573550000|2024-12-19 01:59:10|111068.9|111018.9|111069.4|111019.4|111069.4|111019.4|111068.5|111018.5|4
1734573560000|2024-12-19 01:59:20|111068.6|111018.6|111069.2|111019.2|111069.6|111019.6|111067.9|111017.9|5
1734573570000|2024-12-19 01:59:30|111068.8|111018.8|111069.6|111019.6|111070.9|111020.9|111068.8|111018.8|5
1734573580000|2024-12-19 01:59:40|111069.3|111019.3|111067.6|111017.6|111069.3|111019.3|111067.6|111017.6|2
1734573590000|2024-12-19 01:59:50|111069.6|111019.6|111069.5|111019.5|111069.9|111019.9|111069.5|111019.5|4
1734573600000|2024-12-19 02:00:00|111060|111010|111059.9|111009.9|111061|111011|111059.6|111009.6|6
1734573610000|2024-12-19 02:00:10|111060.8|111010.8|111061.1|111011.1|111061.1|111011.1|111060.8|111010.8|4
1734573620000|2024-12-19 02:00:20|111061.3|111011.3|111062.2|111012.2|111067.5|111017.5|111059.8|111009.8|11
1734573630000|2024-12-19 02:00:30|111060.5|111010.5|111056.9|111006.9|111060.5|111010.5|111055|111005|5
1734573640000|2024-12-19 02:00:40|111056.3|111006.3|111056.8|111006.8|111056.8|111006.8|111056|111006|6
1734573650000|2024-12-19 02:00:50|111057.7|111007.7|111057.3|111007.3|111057.7|111007.7|111057.3|111007.3|2
1734573660000|2024-12-19 02:01:00|111056.6|111006.6|111071.7|111021.7|111071.7|111021.7|111056.5|111006.5|11
1734573670000|2024-12-19 02:01:10|111072.2|111022.2|111075|111025|111075.7|111025.7|111072.2|111022.2|11
1734573680000|2024-12-19 02:01:20|111077.7|111027.7|111085.3|111035.3|111085.3|111035.3|111075|111025|13
1734573690000|2024-12-19 02:01:30|111088.6|111038.6|111094.4|111044.4|111095.1|111045.1|111085.4|111035.4|11
1734573700000|2024-12-19 02:01:40|111091.7|111041.7|111096.6|111046.6|111100.1|111050.1|111088.7|111038.7|12
1734573710000|2024-12-19 02:01:50|111098.3|111048.3|111087.2|111037.2|111098.3|111048.3|111085|111035|9
1734573720000|2024-12-19 02:02:00|111087.9|111037.9|111082.9|111032.9|111087.9|111037.9|111082.3|111032.3|10
1734573730000|2024-12-19 02:02:10|111085.4|111035.4|111087.3|111037.3|111090|111040|111081.6|111031.6|10
1734573740000|2024-12-19 02:02:20|111086.5|111036.5|111080.7|111030.7|111086.5|111036.5|111080.7|111030.7|9
1734573750000|2024-12-19 02:02:30|111081.2|111031.2|111083.1|111033.1|111086|111036|111080.3|111030.3|11
1734573760000|2024-12-19 02:02:40|111086.7|111036.7|111087.8|111037.8|111088.2|111038.2|111080.4|111030.4|13
1734573770000|2024-12-19 02:02:50|111087.6|111037.6|111085|111035|111088.8|111038.8|111084|111034|6
1734573780000|2024-12-19 02:03:00|111087.5|111037.5|111103.9|111053.9|111107.8|111057.8|111085.6|111035.6|19
1734573790000|2024-12-19 02:03:10|111104.1|111054.1|111098.7|111048.7|111104.1|111054.1|111098.7|111048.7|6
1734573800000|2024-12-19 02:03:20|111097.9|111047.9|111091.8|111041.8|111098.5|111048.5|111091.4|111041.4|21
1734573810000|2024-12-19 02:03:30|111092.5|111042.5|111094.2|111044.2|111096.8|111046.8|111089.1|111039.1|11
1734573820000|2024-12-19 02:03:40|111093.6|111043.6|111097.9|111047.9|111111|111050.8|111093.6|111034.3|11
1734573830000|2024-12-19 02:03:50|111099.7|111049.7|111102.3|111052.3|111102.7|111052.7|111097.1|111047.1|6
1734573840000|2024-12-19 02:04:00|111100.7|111050.7|111097.9|111047.9|111101.6|111051.6|111097.9|111047.9|6
1734573850000|2024-12-19 02:04:10|111097.6|111047.6|111101.8|111051.8|111104.7|111054.7|111097.6|111047.6|10
1734573860000|2024-12-19 02:04:20|111100.9|111050.9|111100.9|111050.9|111102.7|111052.7|111098.4|111048.4|6
1734573870000|2024-12-19 02:04:30|111102.2|111052.2|111100.9|111050.9|111102.2|111052.2|111100.9|111050.9|5
1734573880000|2024-12-19 02:04:40|111100.7|111050.7|111107.1|111057.1|111107.1|111057.1|111098.6|111048.6|8
1734573890000|2024-12-19 02:04:50|111105.9|111055.9|111105.9|111055.9|111105.9|111055.9|111105.9|111055.9|1
1734573900000|2024-12-19 02:05:00|111106.2|111056.2|111096.6|111046.6|111106.2|111056.2|111095.1|111045.1|10
1734573910000|2024-12-19 02:05:10|111094|111044|111107.3|111057.3|111107.3|111057.3|111094|111044|9
1734573920000|2024-12-19 02:05:20|111106|111056|111107.1|111057.1|111111.7|111061.7|111106|111056|9
1734573930000|2024-12-19 02:05:30|111102.8|111052.8|111107.2|111057.2|111108.2|111058.2|111102.8|111052.8|6
1734573940000|2024-12-19 02:05:40|111107.1|111057.1|111106.6|111056.6|111111|111061|111102|111052|10
1734573950000|2024-12-19 02:05:50|111103|111053|111108.6|111058.6|111108.6|111058.6|111102.5|111052.5|6
1734573960000|2024-12-19 02:06:00|111105.2|111055.2|111106.5|111056.5|111111|111061|111104.2|111054.2|8
1734573970000|2024-12-19 02:06:10|111109|111059|111101.8|111051.8|111110|111060|111096.9|111046.9|10
1734573980000|2024-12-19 02:06:20|111101.3|111051.3|111100|111050|111105.2|111055.2|111098.8|111048.8|9
1734573990000|2024-12-19 02:06:30|111097.5|111047.5|111104.9|111054.9|111104.9|111054.9|111097.3|111047.3|6
1734574000000|2024-12-19 02:06:40|111105.4|111055.4|111106.9|111056.9|111107.7|111057.7|111104.4|111054.4|8
1734574010000|2024-12-19 02:06:50|111104.9|111054.9|111101.2|111051.2|111111.7|111061.7|111101.2|111051.2|11
1734574020000|2024-12-19 02:07:00|111104.8|111054.8|111109.3|111059.3|111110.2|111060.2|111103.2|111053.2|13
1734574030000|2024-12-19 02:07:10|111108.8|111058.8|111115.5|111065.5|111115.5|111065.5|111108.8|111058.8|4
1734574040000|2024-12-19 02:07:20|111114.3|111064.3|111112.3|111062.3|111115.1|111065.1|111105.5|111055.5|11
1734574050000|2024-12-19 02:07:30|111112.5|111062.5|111103.1|111053.1|111112.5|111062.5|111103.1|111053.1|4
1734574060000|2024-12-19 02:07:40|111104.3|111054.3|111098.1|111048.1|111106.8|111056.8|111095|111045|10
1734574070000|2024-12-19 02:07:50|111095.5|111045.5|111085.4|111035.4|111102.1|111045.5|111085.4|111029.6|8
1734574080000|2024-12-19 02:08:00|111083.5|111033.5|111085.9|111035.9|111086.5|111036.5|111083.5|111033.5|4
1734574090000|2024-12-19 02:08:10|111083.7|111033.7|111082.7|111032.7|111083.7|111033.7|111082.5|111032.5|3
1734574100000|2024-12-19 02:08:20|111082.5|111032.5|111083.4|111033.4|111083.4|111033.4|111082.5|111032.5|4
1734574110000|2024-12-19 02:08:30|111083.6|111033.6|111083.6|111033.6|111083.6|111033.6|111082.7|111032.7|5
1734574120000|2024-12-19 02:08:40|111084.1|111034.1|111105.2|111055.2|111114.2|111057.7|111084.1|111031.9|15
1734574130000|2024-12-19 02:08:50|111104.7|111054.7|111102.8|111052.8|111104.7|111054.7|111102.8|111052.8|2
1734574140000|2024-12-19 02:09:00|111099.5|111049.5|111102.4|111052.4|111102.4|111052.4|111098.1|111048.1|5
1734574150000|2024-12-19 02:09:10|111102.9|111052.9|111087.8|111037.8|111102.9|111052.9|111087.8|111037.8|8
1734574160000|2024-12-19 02:09:20|111084.7|111034.7|111090.1|111040.1|111090.1|111040.1|111084.7|111034.7|7
1734574170000|2024-12-19 02:09:30|111089.2|111039.2|111091.6|111041.6|111101.7|111045.2|111089.2|111031.4|10
1734574180000|2024-12-19 02:09:40|111091.1|111041.1|111094.2|111044.2|111094.2|111044.2|111090.7|111040.7|5
1734574190000|2024-12-19 02:09:50|111095|111045|111088.4|111038.4|111095.7|111045.7|111084|111034|11
1734574200000|2024-12-19 02:10:00|111087.8|111037.8|111088.5|111038.5|111088.7|111038.7|111087.8|111037.8|5
1734574210000|2024-12-19 02:10:10|111088.8|111038.8|111088.4|111038.4|111088.8|111038.8|111088.3|111038.3|4
1734574220000|2024-12-19 02:10:20|111091.6|111041.6|111089.3|111039.3|111091.6|111041.6|111087.3|111037.3|8
1734574230000|2024-12-19 02:10:30|111091.2|111041.2|111091.8|111041.8|111092.3|111042.3|111091.2|111041.2|4
1734574240000|2024-12-19 02:10:40|111092|111042|111091.3|111041.3|111092|111042|111091.3|111041.3|4
1734574250000|2024-12-19 02:10:50|111091.1|111041.1|111097.2|111047.2|111097.2|111047.2|111091.1|111041.1|6
1734574260000|2024-12-19 02:11:00|111093.8|111043.8|111089.4|111039.4|111093.8|111043.8|111083.3|111033.3|12
1734574270000|2024-12-19 02:11:10|111088.9|111038.9|111094.8|111044.8|111098.1|111048.1|111088.9|111038.9|6
1734574280000|2024-12-19 02:11:20|111095.9|111045.9|111095.7|111045.7|111096.2|111046.2|111095.7|111045.7|4
1734574290000|2024-12-19 02:11:30|111098.5|111048.5|111106.8|111056.8|111114.1|111064.1|111098.5|111048.5|13
1734574300000|2024-12-19 02:11:40|111109.5|111059.5|111113.1|111063.1|111114.2|111064.2|111107.8|111057.8|11
1734574310000|2024-12-19 02:11:50|111113.4|111063.4|111114.4|111064.4|111114.4|111064.4|111113.4|111063.4|3
1734574320000|2024-12-19 02:12:00|111113.9|111063.9|111114.4|111064.4|111114.5|111064.5|111113.9|111063.9|4
1734574330000|2024-12-19 02:12:10|111116.7|111066.7|111108.3|111058.3|111118.5|111068.5|111105.4|111055.4|18
1734574340000|2024-12-19 02:12:20|111108.2|111058.2|111097|111047|111108.2|111058.2|111097|111047|8
1734574350000|2024-12-19 02:12:30|111097.2|111047.2|111096.9|111046.9|111097.2|111047.2|111096.9|111046.9|3
1734574360000|2024-12-19 02:12:40|111094.2|111044.2|111096.5|111046.5|111097.6|111047.6|111094.2|111044.2|8
1734574370000|2024-12-19 02:12:50|111096.2|111046.2|111102|111052|111102|111052|111096.2|111046.2|3
1734574380000|2024-12-19 02:13:00|111101.3|111051.3|111097.2|111047.2|111105.7|111055.7|111095.7|111045.7|12
1734574390000|2024-12-19 02:13:10|111097|111047|111097.7|111047.7|111097.7|111047.7|111097|111047|2
1734574400000|2024-12-19 02:13:20|111100.7|111050.7|111094.3|111044.3|111108.2|111050.7|111094.3|111038.1|9
1734574410000|2024-12-19 02:13:30|111097.3|111047.3|111098.5|111048.5|111098.5|111048.5|111091|111041|11
1734574420000|2024-12-19 02:13:40|111093|111043|111095.5|111045.5|111097.6|111047.6|111093|111043|5
1734574430000|2024-12-19 02:13:50|111097.1|111047.1|111097.3|111047.3|111097.3|111047.3|111097.1|111047.1|2
1734574440000|2024-12-19 02:14:00|111096.4|111046.4|111096.4|111046.4|111096.4|111046.4|111096.4|111046.4|1
1734574450000|2024-12-19 02:14:10|111107.5|111032.1|111100.7|111050.7|111111.7|111050.7|111099.7|111032.1|4
1734574470000|2024-12-19 02:14:30|111100.8|111050.8|111100.7|111050.7|111100.8|111050.8|111100.7|111050.7|2
1734574480000|2024-12-19 02:14:40|111101.2|111051.2|111117.5|111039|111117.5|111051.6|111101.2|111037.6|7
1734574490000|2024-12-19 02:14:50|111107.1|111057.1|111113.2|111063.2|111113.2|111063.2|111105.3|111055.3|7
1734574500000|2024-12-19 02:15:00|111117.4|111067.4|111120.2|111050.2|111120.2|111067.4|111109.7|111050.2|6
1734574510000|2024-12-19 02:15:10|111111.6|111061.6|111108.6|111058.6|111111.6|111061.6|111105.3|111055.3|6
1734574520000|2024-12-19 02:15:20|111110.4|111060.4|111110.9|111060.9|111110.9|111060.9|111110.4|111060.4|4
1734574530000|2024-12-19 02:15:30|111110.6|111060.6|111112.1|111062.1|111112.1|111062.1|111105.9|111055.9|9
1734574540000|2024-12-19 02:15:40|111110.1|111060.1|111102.9|111052.9|111114.1|111060.1|111099.3|111037.1|20
1734574550000|2024-12-19 02:15:50|111107.5|111057.5|111105.8|111055.8|111107.8|111057.8|111102.9|111052.9|6
1734574560000|2024-12-19 02:16:00|111106.3|111056.3|111096.5|111026.3|111114.5|111056.3|111090.4|111026.3|14
1734574570000|2024-12-19 02:16:10||111024.9||111024.9||111024.9||111024.9|1
1734574580000|2024-12-19 02:16:20|111088.1|111038.1|111081.8|111031.8|111088.1|111038.1|111080.6|111030.6|11
1734574590000|2024-12-19 02:16:30|111077.7|111027.7|111082.1|111032.1|111086.9|111036.9|111077.7|111027.7|10
1734574600000|2024-12-19 02:16:40|111081.9|111031.9|111077.8|111027.8|111082.3|111032.3|111077.6|111027.6|4
1734574610000|2024-12-19 02:16:50|111082|111032|111078.6|111028.6|111087.8|111032.6|111070.4|111017.4|20
1734574620000|2024-12-19 02:17:00|111081|111031|111078.5|111028.5|111088.1|111032.3|111074.2|111017|12
1734574630000|2024-12-19 02:17:10|111087.7|111017.5|111091.1|111020.9|111091.1|111020.9|111087.7|111017.5|2
1734574640000|2024-12-19 02:17:20|111080.5|111030.5|111080.5|111030.5|111080.5|111030.5|111080.5|111030.5|1
1734574650000|2024-12-19 02:17:30|111087.7|111017.5|111086.9|111015.4|111087.7|111017.5|111082.1|111011.9|4
1734574660000|2024-12-19 02:17:40|111077.8|111027.8|111090.3|111018.7|111090.3|111030.3|111077.8|111018.7|4
1734574670000|2024-12-19 02:17:50|111086.8|111015.3|111075.7|111025.7|111090|111025.7|111074.9|111011.3|6
1734574680000|2024-12-19 02:18:00|111069.5|111019.5|111073.5|111023.5|111083.8|111026.9|111068.9|111010.9|8
1734574690000|2024-12-19 02:18:10|111072.3|111022.3|111056.8|111006.8|111083.6|111024.9|111055.7|111000.7|24
1734574700000|2024-12-19 02:18:20|111055.5|111005.5|111055.5|111005.5|111055.5|111005.5|111055.5|111005.5|1
1734574710000|2024-12-19 02:18:30|111057.7|111007.7|111052.7|111002.7|111057.7|111007.7|111052.7|111002.7|2
1734574720000|2024-12-19 02:18:40|111057.4|111007.4|111048.4|110998.4|111062.7|111007.4|111048.1|110988.1|13
1734574730000|2024-12-19 02:18:50|111044.1|110994.1|111043.8|110993.8|111047.4|110997.4|111039.3|110989.3|13
1734574740000|2024-12-19 02:19:00|111043.2|110993.2|111040.6|110990.6|111057.2|110997.3|111040.6|110983|12
1734574750000|2024-12-19 02:19:10|111044|110994|111062.6|110992.5|111062.6|111008.8|111044|110992.5|10
1734574760000|2024-12-19 02:19:20|111053.8|111003.8|111064.3|110993.5|111064.3|111006.6|111053.1|110993.5|5
1734574770000|2024-12-19 02:19:30|111060.7|110989.9|111064.8|110994.3|111065.3|111005.6|111052.2|110987.1|12
1734574780000|2024-12-19 02:19:40|111060.5|110990|111067|110996.1|111067|111006.1|111053|110990|9
1734574790000|2024-12-19 02:19:50|111066.3|111006.1|111056.1|111006.1|111066.3|111006.1|111056.1|111006.1|2
1734574800000|2024-12-19 02:20:00|111052.8|111002.8|111052.8|111002.8|111056|111006|111052.8|111002.8|4
1734574810000|2024-12-19 02:20:10|111062.4|110991.9|111062.4|110991.9|111062.4|110991.9|111062.4|110991.9|1
1734574820000|2024-12-19 02:20:20|111059|110988.5|111041|110991|111059|110999.4|111039|110980.4|11
1734574830000|2024-12-19 02:20:30|111044.9|110994.9|111054.6|110984.3|111058.6|110997.7|111037.7|110984.2|14
1734574840000|2024-12-19 02:20:40|111045|110995|111057.5|110986|111057.5|110999.7|111044.2|110984.9|10
1734574850000|2024-12-19 02:20:50|111062.1|110990.6|111051.3|111001.3|111062.1|111004.2|111047.7|110986.9|9
1734574860000|2024-12-19 02:21:00|111052.8|111002.8|111053|111003|111053|111003|111050.6|111000.6|3
1734574870000|2024-12-19 02:21:10|111053.3|111003.3|111056|111006|111061.6|111006|111053.3|110991.1|5
1734574880000|2024-12-19 02:21:20|111059.5|111009.5|111057.9|111007.9|111068.7|111009.5|111056.7|110996.4|18
1734574890000|2024-12-19 02:21:30|111068.7|110998.3|111055.1|111005.1|111069.5|111008.5|111053|110998.3|13
1734574900000|2024-12-19 02:21:40|111064.7|110994.2|111051.8|111001.8|111064.7|111001.8|111049.8|110990.7|5
1734574910000|2024-12-19 02:21:50|111052.4|111002.4|111052.2|111002.2|111052.4|111002.4|111052.1|111002.1|3
1734574920000|2024-12-19 02:22:00|111052.3|111002.3|111049.2|110999.2|111052.3|111002.3|111044.1|110994.1|10
1734574930000|2024-12-19 02:22:10|111053.4|111003.4|111043.2|110993.2|111053.4|111003.4|111043.2|110993.2|6
1734574940000|2024-12-19 02:22:20|111042.5|110992.5|111042.2|110992.2|111042.5|110992.5|111038.8|110988.8|6
1734574950000|2024-12-19 02:22:30|111042.1|110992.1|111043|110993|111043.3|110993.3|111042|110992|5
1734574960000|2024-12-19 02:22:40|111042.2|110992.2|111042.5|110992.5|111042.6|110992.6|111042.2|110992.2|3
1734574970000|2024-12-19 02:22:50|111042.6|110992.6|111038.5|110988.5|111054.1|110996.1|111035.7|110979.8|12
1734574980000|2024-12-19 02:23:00|111038.4|110988.4|111040.4|110990.4|111053.3|111003.3|111038.4|110988.4|13
1734574990000|2024-12-19 02:23:10|111039.8|110989.8|111035.4|110985.4|111039.9|110989.9|111035.4|110985.4|3
1734575000000|2024-12-19 02:23:20|111035.3|110985.3|111052.9|111002.9|111063.7|111006.5|111035.2|110985.2|17
1734575010000|2024-12-19 02:23:30|111056.6|111006.6|111060.1|111010.1|111067.8|111017.8|111055.8|110993.1|10
1734575020000|2024-12-19 02:23:40|111064.6|111014.6|111063.2|111013.2|111067.8|111017.8|111063.1|111013.1|5
1734575030000|2024-12-19 02:23:50|111063|111013|111056.2|111006.2|111067.4|111013|111056.2|110997.4|3
1734575040000|2024-12-19 02:24:00|111051.9|111001.9|111061.6|111011.6|111074.1|111013.9|111050.5|111000.4|9
1734575050000|2024-12-19 02:24:10|111061.7|111011.7|111061.7|111011.7|111061.9|111011.9|111061.7|111011.7|3
1734575060000|2024-12-19 02:24:20|111061.8|111011.8|111060.4|110989.5|111070.3|111011.8|111050.5|110989.5|7
1734575070000|2024-12-19 02:24:30|111051.4|111001.4|111058.3|110987.8|111061.7|111001.7|111046.2|110984.2|8
1734575080000|2024-12-19 02:24:40|111047.2|110997.2|111047.1|110997.1|111058|110998.2|111047.1|110987.9|6
1734575090000|2024-12-19 02:24:50|111046.7|110996.7|111046.7|110996.7|111046.7|110996.7|111046.7|110996.7|1
1734575100000|2024-12-19 02:25:00|111046.8|110996.8|111055.4|111005.4|111061.2|111008.4|111046.8|110991|14
1734575110000|2024-12-19 02:25:10|111064.9|110994.5|111064.7|110994.5|111064.9|110994.5|111064.7|110994.5|2
1734575120000|2024-12-19 02:25:20|111064.6|110994|111051.8|111001.8|111064.6|111006|111047.5|110988.2|13
1734575130000|2024-12-19 02:25:30|111055.4|111005.4|111055.7|111005.7|111059.1|111009.1|111048.8|110998.8|11
1734575140000|2024-12-19 02:25:40|111054.7|111004.7|111054|111004|111054.7|111004.7|111053.9|111003.9|4
1734575150000|2024-12-19 02:25:50|111059.2|111009.2|111052.7|111002.7|111059.2|111009.2|111052.5|111002.5|6
1734575160000|2024-12-19 02:26:00|111053|111003|111052.6|111002.6|111053|111003|111052.6|111002.6|4
1734575170000|2024-12-19 02:26:10|111052.4|111002.4|111051.9|111001.9|111052.4|111002.4|111051.7|111001.7|3
1734575180000|2024-12-19 02:26:20|111051.6|111001.6|111047.1|110997.1|111051.6|111001.6|111046.5|110996.5|4
1734575190000|2024-12-19 02:26:30|111044.6|110994.6|111052.2|111002.2|111053.3|111003.3|111044.6|110994.6|7
1734575200000|2024-12-19 02:26:40|111051.6|111001.6|111052.6|111002.6|111052.6|111002.6|111051.6|111001.6|5
1734575210000|2024-12-19 02:26:50|111052.7|111002.7|111051.1|111001.1|111055.2|111005.2|111051.1|111001.1|6
1734575220000|2024-12-19 02:27:00|111054.4|111004.4|111055.1|111005.1|111056.3|111006.3|111054.4|111004.4|5
1734575230000|2024-12-19 02:27:10|111058.8|111008.8|111068.9|111018.9|111073.8|111023.8|111058.8|111008.8|12
1734575240000|2024-12-19 02:27:20|111069.4|111019.4|111070.9|111020.9|111086.8|111029|111067.9|111015.7|13
1734575250000|2024-12-19 02:27:30|111074.3|111024.3|111076|111026|111077|111027|111072.5|111022.5|7
1734575260000|2024-12-19 02:27:40|111076.6|111026.6|111080.9|111030.9|111081.8|111031.8|111076.6|111026.6|8
1734575270000|2024-12-19 02:27:50|111084.3|111034.3|111082.4|111032.4|111084.3|111034.3|111080.8|111030.8|5
1734575280000|2024-12-19 02:28:00|111083.3|111033.3|111091.5|111041.5|111092.4|111042.4|111083.3|111033.3|13
1734575290000|2024-12-19 02:28:10|111086.6|111036.6|111076.8|111026.8|111087.2|111037.2|111075.2|111025.2|9
1734575300000|2024-12-19 02:28:20|111076.5|111026.5|111072.4|111022.4|111076.8|111026.8|111072.2|111022.2|6
1734575310000|2024-12-19 02:28:30|111072.6|111022.6|111076.9|111026.9|111080.9|111030.9|111072.6|111022.6|7
1734575320000|2024-12-19 02:28:40|111076.8|111026.8|111070.9|111020.9|111076.8|111026.8|111069.9|111019.9|5
1734575330000|2024-12-19 02:28:50|111071|111021|111069.4|111019.4|111071|111021|111069.4|111019.4|5
1734575340000|2024-12-19 02:29:00|111066|111016|111065.9|111015.9|111066|111016|111065.9|111015.9|2
1734575350000|2024-12-19 02:29:10|111066|111016|111065.7|111015.7|111066|111016|111065.3|111015.3|3
1734575360000|2024-12-19 02:29:20|111065.6|111015.6|111070.2|111020.2|111074.7|111024.7|111065.3|111015.3|5
1734575370000|2024-12-19 02:29:30|111069|111019|111070.7|111020.7|111070.7|111020.7|111069|111019|2
1734575380000|2024-12-19 02:29:40|111070.6|111020.6|111074.2|111024.2|111074.2|111024.2|111070|111020|8
1734575390000|2024-12-19 02:29:50|111074.3|111024.3|111072.1|111022.1|111075.6|111025.6|111072.1|111022.1|5
1734575400000|2024-12-19 02:30:00|111071.3|111021.3|111075.2|111025.2|111085.5|111035.5|111071.3|111010.9|11
1734575410000|2024-12-19 02:30:10|111076.6|111026.6|111078.2|111028.2|111078.2|111028.2|111076.6|111026.6|3
1734575420000|2024-12-19 02:30:20|111078.1|111028.1|111077.5|111027.5|111084.4|111034.4|111072.5|111022.5|12
1734575430000|2024-12-19 02:30:30|111073.5|111023.5|111074.6|111024.6|111076.9|111026.9|111073.5|111023.5|7
1734575440000|2024-12-19 02:30:40|111074.8|111024.8|111065.8|111015.8|111075|111025|111065.3|111015.3|10
1734575450000|2024-12-19 02:30:50|111066.4|111016.4|111066.5|111016.5|111066.5|111016.5|111066.3|111016.3|3
1734575460000|2024-12-19 02:31:00|111066.3|111016.3|111057.3|111007.3|111067.9|111016.3|111057.3|110997.7|9
1734575480000|2024-12-19 02:31:20|111067.9|110997.7|111065.6|111015.6|111072.1|111015.6|111058.6|110997.7|6
1734575490000|2024-12-19 02:31:30|111073.4|111001.9|111070.5|111000.3|111073.9|111016.3|111066.3|110997.4|8
1734575500000|2024-12-19 02:31:40|111059.6|111009.6|111073.9|111003.8|111073.9|111009.6|111059.6|111003.8|2
1734575510000|2024-12-19 02:31:50|111067.3|110997.1|111074.6|111003.1|111074.6|111003.1|111067.3|110997.1|3
1734575520000|2024-12-19 02:32:00|111071.6|110999.6|111073.1|111002|111074.5|111013.2|111062.7|110996.3|11
1734575530000|2024-12-19 02:32:10|111069.6|110998.5|111069.9|110998.4|111074.5|111003.3|111067.1|110995.9|14
1734575540000|2024-12-19 02:32:20|111074.5|111003.1|111071.4|111001.2|111074.9|111004.7|111070.6|110999.6|10
1734575550000|2024-12-19 02:32:30|111067.7|110999.9|111071.1|111000.7|111074.5|111005.2|111054.8|110996.3|15
1734575560000|2024-12-19 02:32:40|111075.3|111005.1|111072.9|111001.3|111075.3|111005.1|111072.9|111001.3|2
1734575570000|2024-12-19 02:32:50|111075.7|111005.1|111072.8|111000.6|111076.3|111015.6|111065.6|110996.6|10
1734575580000|2024-12-19 02:33:00|111067.2|110996.3|111058.2|111008.2|111072.7|111014.3|111058.2|110996.3|10
1734575590000|2024-12-19 02:33:10|111067.7|110997.3|111055|111005|111067.7|111005|111050.2|110997.3|3
1734575600000|2024-12-19 02:33:20|111059.3|111009.3|111066.8|110994.7|111070.7|111009.3|111059.3|110994.7|5
1734575610000|2024-12-19 02:33:30|111055.6|111005.6|111054.6|111004.6|111069.4|111011.6|111054.5|110998.8|7
1734575620000|2024-12-19 02:33:40|111069.1|110998.5|111063.2|111013.2|111074|111013.2|111056.3|110998.5|4
1734575630000|2024-12-19 02:33:50|111072.9|111002.1|111060.4|111010.4|111072.9|111010.7|111054.6|110996.6|5
1734575640000|2024-12-19 02:34:00|111071.2|111001|111071.2|111001|111071.2|111001|111071.2|111001|1
1734575650000|2024-12-19 02:34:10|111067.8|110999.7|111070.1|110998.6|111074.2|111002.7|111067.8|110996.3|8
1734575660000|2024-12-19 02:34:20|111058.4|111008.4|111058.4|111008.4|111058.4|111008.4|111058.4|111008.4|1
1734575670000|2024-12-19 02:34:30|111074|111003.3|111070.5|111020.5|111083|111020.5|111066.7|110998.6|12
1734575680000|2024-12-19 02:34:40|111076.7|111001.8|111077.3|111001.3|111077.3|111001.8|111076.7|110998.3|4
1734575690000|2024-12-19 02:34:50|111079.4|111005.1|111078.5|111005.5|111082.1|111007.8|111076.9|110997.9|10
1734575700000|2024-12-19 02:35:00|111076.7|111000|111078.9|111005.9|111078.9|111005.9|111076.7|111000|2
1734575710000|2024-12-19 02:35:10|111075.3|111005.2|111075.6|111001.5|111075.6|111014.7|111062.6|110996.7|10
1734575720000|2024-12-19 02:35:20|111076.1|111003.3|111073.5|111002.9|111076.8|111017.7|111065.5|111001.7|8
1734575730000|2024-12-19 02:35:30|111063.6|110999.9|111074.9|111000.8|111078.1|111016.4|111063.6|110997.1|16
1734575740000|2024-12-19 02:35:40|111075.2|111000.7|111073.7|111001.6|111075.2|111001.9|111071.3|110994|9
1734575750000|2024-12-19 02:35:50|111071.2|110998.3|111062.4|111012.4|111073.7|111014.2|111062.4|110993.9|16
1734575760000|2024-12-19 02:36:00|111065.9|111015.9|111067.1|111017.1|111078.8|111019.6|111063.4|110998.7|14
1734575770000|2024-12-19 02:36:10|111075.9|111002.4|111074.4|111004.2|111076.4|111014.5|111064.5|110997.5|13
1734575780000|2024-12-19 02:36:20|111074.6|111014.2|111064.3|111014.3|111074.6|111014.3|111064.2|111001.2|4
1734575790000|2024-12-19 02:36:30|111067.7|111017.7|111073.8|111001.1|111080.8|111018.6|111067.7|111000.9|11
1734575800000|2024-12-19 02:36:40|111075.1|111004.9|111071.5|111001.3|111075.1|111004.9|111071.5|111001.3|2
1734575820000|2024-12-19 02:37:00|111062.1|111000|111071.5|111001.3|111071.5|111012.1|111062.1|111000|3
1734575830000|2024-12-19 02:37:10|111075.8|111004.5|111079.3|111007.8|111082.9|111020.4|111070.4|111001.3|8
1734575840000|2024-12-19 02:37:20|111076.7|111003.5|111081.6|111011.5|111081.9|111011.5|111076.7|111003.5|5
1734575850000|2024-12-19 02:37:30|111077.6|111007.5|111073.5|111002.7|111081.3|111017.5|111066.8|111002.7|9
1734575860000|2024-12-19 02:37:40|111077.3|111006.4|111077.9|111006.6|111080.2|111009.7|111077.3|111006.4|3
1734575870000|2024-12-19 02:37:50|111081.5|111010.1|111101.4|111028.9|111107.7|111046.5|111078.5|111008.7|18
1734575880000|2024-12-19 02:38:00|111091.5|111041.5|111101.9|111027.6|111101.9|111041.5|111091.5|111020.7|7
1734575890000|2024-12-19 02:38:10|111104.8|111030.9|111109.2|111059.2|111112.2|111059.2|111102.3|111024.6|8
1734575900000|2024-12-19 02:38:20|111108|111058|111128.8|111055.4|111128.8|111064.7|111108|111046.2|8
1734575910000|2024-12-19 02:38:30|111127.2|111057|111133.4|111083.4|111138.9|111083.4|111127.2|111056|7
1734575920000|2024-12-19 02:38:40|111142.2|111068.7|111138.4|111064.9|111145.9|111086.4|111124.3|111064.9|14
1734575930000|2024-12-19 02:38:50|111124.5|111074.5|111124.5|111074.5|111124.5|111074.5|111124.5|111074.5|1
1734575940000|2024-12-19 02:39:00|111138.4|111064.9|111144.3|111069.8|111144.3|111079.7|111126.5|111064.9|6
1734575950000|2024-12-19 02:39:10|111149.3|111074.1|111152.9|111079.7|111152.9|111090.8|111140.8|111069|6
1734575960000|2024-12-19 02:39:20|111152.3|111076.1|111152.5|111076.4|111152.5|111076.4|111147.7|111075.6|5
1734575970000|2024-12-19 02:39:30|111139.7|111089.7|111146.8|111076.3|111156.9|111094.2|111137.1|111076.3|7
1734575980000|2024-12-19 02:39:40|111132.8|111082.8|111134.6|111084.6|111149.1|111084.6|111132.8|111070.4|3
1734575990000|2024-12-19 02:39:50|111148.4|111070.1|111150.9|111076.1|111150.9|111089.3|111134.6|111070.1|12
1734576000000|2024-12-19 02:40:00|111154.5|111079.6|111157.5|111082.9|111157.5|111082.9|111152.2|111079.6|4
1734576010000|2024-12-19 02:40:10||111079.9||111079.9||111079.9||111079.9|1
1734576020000|2024-12-19 02:40:20||111086.9||111081.3||111086.9||111077.6|4
1734576030000|2024-12-19 02:40:30|111168|111070|111148.7|111072.9|111168|111085.3|111135.3|111070|6
1734576040000|2024-12-19 02:40:40|111152.1|111076.3|111130.8|111080.8|111152.1|111087.8|111130.8|111069.1|11
1734576050000|2024-12-19 02:40:50|111144|111071.5|111125.2|111075.2|111144|111084.9|111125.2|111060.9|11
1734576060000|2024-12-19 02:41:00|111127.5|111077.5|111123|111073|111140.3|111077.5|111121.5|111061.1|11
1734576070000|2024-12-19 02:41:10|111129.8|111079.8|111125.6|111075.6|111141.2|111082|111122|111060.4|12
1734576080000|2024-12-19 02:41:20|111143.6|111071.6|111138.1|111064.3|111152.1|111082.7|111128.7|111063.1|17
1734576090000|2024-12-19 02:41:30|111143.7|111070|111145.6|111075.5|111148.1|111083.6|111130.5|111069.3|10
1734576100000|2024-12-19 02:41:40|111148.7|111079.9|111135.3|111085.3|111154.9|111095.2|111135.3|111073.7|8
1734576110000|2024-12-19 02:41:50|111133.3|111083.3|111128.5|111078.5|111135.3|111085.3|111128.5|111078.5|4
1734576120000|2024-12-19 02:42:00|111129.5|111079.5|111132.8|111082.8|111132.8|111082.8|111128.5|111078.5|3
1734576130000|2024-12-19 02:42:10|111128.5|111078.5|111128.5|111078.5|111128.5|111078.5|111128.5|111078.5|1
1734576140000|2024-12-19 02:42:20|111121|111071|111135.5|111063.7|111135.5|111074.6|111121|111063.7|3
1734576150000|2024-12-19 02:42:30|111139.1|111067.4|111136.7|111065.1|111139.9|111077.2|111127.2|111062.8|10
1734576160000|2024-12-19 02:42:40|111127.2|111077.2|111127.2|111077.2|111127.2|111077.2|111127.1|111077.1|3
1734576170000|2024-12-19 02:42:50|111131.6|111081.6|111136.2|111065|111137.2|111081.6|111127.2|111064.9|6
1734576180000|2024-12-19 02:43:00|111127|111077|111123.9|111073.9|111131.5|111081.5|111123.9|111073.9|9
1734576190000|2024-12-19 02:43:10|111137|111063|111122|111072|111137|111072|111114.6|111058.7|6
1734576200000|2024-12-19 02:43:20|111122.3|111072.3|111135.1|111063.2|111140.9|111076.8|111122.3|111063.2|10
1734576210000|2024-12-19 02:43:30|111122.2|111072.2|111127.2|111077.2|111127.2|111077.2|111122.2|111072.2|2
1734576220000|2024-12-19 02:43:40|111130.5|111080.5|111130.8|111080.8|111134.9|111084.9|111128|111078|6
1734576230000|2024-12-19 02:43:50|111129.9|111079.9|111126.6|111076.6|111139.2|111079.9|111124|111068.4|5
1734576240000|2024-12-19 02:44:00|111128.1|111078.1|111130.2|111080.2|111142.5|111082.5|111128.1|111069.3|7
1734576250000|2024-12-19 02:44:10|111130|111080|111126.8|111076.8|111130.2|111080.2|111124.9|111074.9|5
1734576260000|2024-12-19 02:44:20|111121.7|111071.7|111123|111073|111123|111073|111121.7|111071.7|3
1734576270000|2024-12-19 02:44:30|111127.2|111077.2|111125.5|111075.5|111139.4|111077.2|111125.1|111064.2|7
1734576280000|2024-12-19 02:44:40|111125.4|111075.4|111125.3|111075.3|111125.5|111075.5|111125.3|111075.3|3
1734576290000|2024-12-19 02:44:50|111125.5|111075.5|111125.5|111075.5|111125.5|111075.5|111125.5|111075.5|1
1734576300000|2024-12-19 02:45:00|111125.4|111075.4|111120.8|111050.8|111130.9|111075.4|111105.6|111050.8|29
1734576310000|2024-12-19 02:45:10|111105.2|111055.2|111108.9|111058.9|111120.4|111064.9|111105.2|111050.1|10
1734576320000|2024-12-19 02:45:20|111110|111060|111111.2|111061.2|111127.2|111067.4|111108.8|111050.5|21
1734576330000|2024-12-19 02:45:30|111111|111061|111110.9|111060.9|111111|111061|111110.9|111060.9|4
1734576340000|2024-12-19 02:45:40|111110.6|111060.6|111107.2|111057.2|111110.6|111060.6|111102.6|111052.6|20
1734576350000|2024-12-19 02:45:50|111110.6|111060.6|111105.1|111055.1|111110.6|111060.6|111100.3|111050.3|25
1734576360000|2024-12-19 02:46:00|111104.8|111054.8|111109.2|111059.2|111112.1|111062.1|111103.7|111053.7|14
1734576370000|2024-12-19 02:46:10|111108.6|111058.6|111113.3|111043.3|111113.3|111059.1|111103.1|111043.3|5
1734576380000|2024-12-19 02:46:20|111103.5|111053.5|111102.5|111052.5|111116.1|111056.9|111097.9|111040|16
1734576390000|2024-12-19 02:46:30|111103|111053|111110.2|111039.1|111113.5|111053|111102.1|111038.2|6
1734576400000|2024-12-19 02:46:40|111112.6|111038.6|111109.3|111039.2|111113.5|111054.9|111096.3|111038.6|28
1734576410000|2024-12-19 02:46:50|111100.8|111050.8|111102|111052|111114.1|111055.7|111099.8|111039.7|9
1734576420000|2024-12-19 02:47:00|111102.2|111052.2|111110.1|111060.1|111114.2|111064.2|111098.1|111048.1|15
1734576430000|2024-12-19 02:47:10|111113.7|111063.7|111127.8|111057.8|111131.3|111070|111113.7|111055.6|8
1734576440000|2024-12-19 02:47:20|111118.1|111068.1|111118.1|111068.1|111128|111071.6|111111.8|111058|16
1734576450000|2024-12-19 02:47:30|111120|111070|111123.4|111073.4|111130.8|111076.9|111120|111060.2|7
1734576460000|2024-12-19 02:47:40|111123.1|111073.1|111123.1|111073.1|111123.1|111073.1|111123.1|111073.1|1
1734576470000|2024-12-19 02:47:50|111123.3|111073.3|111127|111055.5|111129.6|111073.3|111109.2|111054.5|11
1734576480000|2024-12-19 02:48:00|111123.2|111073.2|111121.3|111071.3|111127|111076.5|111117.1|111055.5|13
1734576490000|2024-12-19 02:48:10|111121.2|111071.2|111126.2|111076.2|111126.2|111076.2|111121|111071|6
1734576500000|2024-12-19 02:48:20|111122.9|111072.9|111119.3|111069.3|111123.8|111073.8|111119.3|111069.3|6
1734576510000|2024-12-19 02:48:30|111119.2|111069.2|111119.4|111069.4|111119.4|111069.4|111119.2|111069.2|3
1734576520000|2024-12-19 02:48:40|111119.5|111069.5|111125.8|111075.8|111125.8|111075.8|111119.5|111069.5|4
1734576530000|2024-12-19 02:48:50|111121.8|111071.8|111129.2|111079.2|111129.6|111079.6|111121.8|111071.8|8
1734576540000|2024-12-19 02:49:00|111129|111079|111119.2|111069.2|111129|111079|111115.4|111065.4|18
1734576550000|2024-12-19 02:49:10|111123.1|111073.1|111126.9|111076.9|111129.4|111079.4|111122.8|111072.8|10
1734576560000|2024-12-19 02:49:20|111127.1|111077.1|111130.3|111080.3|111133|111083|111127.1|111077.1|5
1734576570000|2024-12-19 02:49:30|111129.9|111079.9|111126.5|111076.5|111130|111080|111126.5|111076.5|5
1734576580000|2024-12-19 02:49:40|111126.8|111076.8|111135|111085|111135|111085|111126.5|111076.5|7
1734576590000|2024-12-19 02:49:50|111130.8|111080.8|111132.3|111082.3|111132.3|111082.3|111130.8|111080.8|3
1734576600000|2024-12-19 02:50:00|111137.2|111087.2|111132.1|111082.1|111149|111088.2|111130|111078.5|13
1734576610000|2024-12-19 02:50:10|111135.5|111085.5|111130.6|111080.6|111136.5|111086.5|111127.1|111077.1|25
1734576620000|2024-12-19 02:50:20|111131.3|111081.3|111123.5|111073.5|111136.3|111086.3|111122|111072|20
1734576630000|2024-12-19 02:50:30|111123.1|111073.1|111114|111064|111123.1|111073.1|111114|111064|17
1734576640000|2024-12-19 02:50:40|111114.3|111064.3|111115|111065|111118.8|111068.8|111114|111064|5
1734576650000|2024-12-19 02:50:50|111115.3|111065.3|111117.1|111067.1|111119.7|111069.7|111115.1|111065.1|8
1734576660000|2024-12-19 02:51:00|111116.7|111066.7|111117.3|111067.3|111117.4|111067.4|111116.7|111066.7|4
1734576670000|2024-12-19 02:51:10|111117.1|111067.1|111121|111071|111121|111071|111117.1|111067.1|4
1734576680000|2024-12-19 02:51:20|111121.3|111071.3|111115.6|111065.6|111124.8|111072.4|111113.2|111054.7|9
1734576690000|2024-12-19 02:51:30|111111.3|111061.3|111119.7|111069.7|111133.3|111073|111111.3|111059.7|14
1734576700000|2024-12-19 02:51:40|111119.6|111069.6|111120.3|111070.3|111122.8|111072.8|111116.6|111066.6|10
1734576710000|2024-12-19 02:51:50|111123.8|111073.8|111121.9|111071.9|111125.1|111075.1|111120.1|111070.1|10
1734576720000|2024-12-19 02:52:00|111117.8|111067.8|111134.4|111084.4|111148.5|111087.3|111117.8|111067.8|27
1734576730000|2024-12-19 02:52:10|111139|111089|111166.8|111069.8|111166.8|111089.4|111133.6|111068.8|35
1734576740000|2024-12-19 02:52:20|111160.6|111071|111162.8|111077.9|111165|111080|111160.6|111070.4|19
1734576750000|2024-12-19 02:52:30|111165.5|111080|111154.9|111071.2|111165.5|111080|111149.5|111063.5|22
1734576760000|2024-12-19 02:52:40|111160.3|111074|111140.8|111060.7|111160.3|111075.3|111139.5|111060.7|23
1734576770000|2024-12-19 02:52:50|111141.8|111060.6|111139.9|111061.4|111144.8|111064.1|111136.1|111051.4|13
1734576780000|2024-12-19 02:53:00|111141.2|111064.1|111077.9|111027.9|111141.2|111064.1|111077.9|111013.9|38
1734576790000|2024-12-19 02:53:10|111076.8|111026.8|111070.5|111020.5|111086.1|111032.4|111066.7|111011.3|30
1734576800000|2024-12-19 02:53:20|111069.3|111019.3|111085.3|111035.3|111088.1|111038.1|111065.2|111015.2|33
1734576810000|2024-12-19 02:53:30|111081.8|111031.8|111074.6|111024.6|111081.8|111031.8|111072.7|111022.7|28
1734576820000|2024-12-19 02:53:40|111077.2|111027.2|111075.9|111025.9|111082.6|111032.6|111070.1|111020.1|29
1734576830000|2024-12-19 02:53:50|111079.2|111029.2|111073.1|111023.1|111079.2|111029.2|111068.4|111018.4|23
1734576840000|2024-12-19 02:54:00|111074.9|111024.9|111065|111015|111075.2|111025.2|111064.4|111014.4|17
1734576850000|2024-12-19 02:54:10|111060.6|111010.6|111069.8|111019.8|111079.6|111029.6|111060.6|111010.6|18
1734576860000|2024-12-19 02:54:20|111071|111021|111071.3|111021.3|111075.7|111025.7|111067.6|111017.6|13
1734576870000|2024-12-19 02:54:30|111070.8|111020.8|111083.2|111033.2|111085|111035|111070.8|111020.8|19
1734576880000|2024-12-19 02:54:40|111082.9|111032.9|111068.2|111018.2|111083.2|111033.2|111067.8|111017.8|23
1734576890000|2024-12-19 02:54:50|111073.6|111023.6|111070.1|111020.1|111077.2|111023.6|111063.4|111006.8|14
1734576900000|2024-12-19 02:55:00|111071|111021|111074.7|111024.7|111077.6|111024.7|111061.8|111002.8|31
1734576910000|2024-12-19 02:55:10|111076.4|111026.4|111083.4|111033.4|111083.4|111033.4|111074.8|111024.8|12
1734576920000|2024-12-19 02:55:20|111084|111034|111094.9|111044.9|111094.9|111044.9|111081.7|111031.7|14
1734576930000|2024-12-19 02:55:30|111094.8|111044.8|111090.5|111040.5|111098.1|111044.9|111074.3|111014.5|17
1734576940000|2024-12-19 02:55:40|111092.6|111042.6|111092.6|111042.6|111093.7|111043.7|111092.6|111042.6|3
1734576950000|2024-12-19 02:55:50|111095.3|111045.3|111092.6|111042.6|111095.5|111045.5|111092.6|111042.6|8
1734576960000|2024-12-19 02:56:00|111090.5|111040.5|111091|111020|111091.3|111040.5|111075.6|111020|11
1734576970000|2024-12-19 02:56:10|111087.7|111016.6|111083.1|111012.7|111087.7|111031.9|111075.5|111008.6|10
1734576980000|2024-12-19 02:56:20|111081|111010.7|111060.8|111010.8|111082.4|111027.4|111053.3|111003.3|59
1734576990000|2024-12-19 02:56:30|111058.4|111008.4|111039.2|110989.2|111065.1|111015.1|111037.3|110987.3|52
1734577000000|2024-12-19 02:56:40|111036.3|110986.3|111036.8|110986.8|111043.9|110989|111030.7|110973.9|20
1734577010000|2024-12-19 02:56:50|111042.1|110992.1|111046.5|110996.5|111046.5|110996.5|111038.1|110988.1|9
1734577020000|2024-12-19 02:57:00|111047.1|110997.1|111021.7|110971.7|111047.1|110997.1|111018.1|110953.9|22
1734577030000|2024-12-19 02:57:10|111016.8|110966.8|110995.7|110945.7|111018|110968|110993.4|110943.4|36
1734577040000|2024-12-19 02:57:20|110992.2|110942.2|110999.5|110949.5|110999.5|110949.5|110990.1|110940.1|29
1734577050000|2024-12-19 02:57:30|110999.3|110949.3|110981.8|110931.8|111008.6|110958.6|110981.8|110931.8|35
1734577060000|2024-12-19 02:57:40|110982.8|110932.8|110964.7|110914.7|110982.8|110932.8|110964.7|110914.7|20
1734577070000|2024-12-19 02:57:50|110969.4|110919.4|110983.9|110933.9|110983.9|110933.9|110959.6|110909.6|31
1734577080000|2024-12-19 02:58:00|110982.7|110932.7|110989.2|110939.2|110996.1|110946.1|110982.7|110932.7|25
1734577090000|2024-12-19 02:58:10|110992.8|110942.8|110985|110935|110992.8|110942.8|110982.3|110932.3|13
1734577100000|2024-12-19 02:58:20|110985.6|110935.6|111003.9|110953.9|111006.2|110956.2|110984.5|110934.5|32
1734577110000|2024-12-19 02:58:30|111004.3|110954.3|110987.7|110937.7|111004.3|110954.3|110987.2|110937.2|16
1734577120000|2024-12-19 02:58:40|110990.9|110940.9|110990.7|110940.7|110998.3|110948.3|110987.3|110937.3|20
1734577130000|2024-12-19 02:58:50|110988.9|110938.9|110979.4|110929.4|110990.2|110940.2|110979.4|110929.4|12
1734577140000|2024-12-19 02:59:00|110979.7|110929.7|110981.6|110931.6|110982.3|110932.3|110976.6|110926.6|11
1734577150000|2024-12-19 02:59:10|110979|110929|110990.9|110940.9|110991.7|110941.7|110975.9|110925.9|12
1734577160000|2024-12-19 02:59:20|110987.3|110937.3|110994|110944|110994|110944|110981.2|110923.2|18
1734577170000|2024-12-19 02:59:30|110989.5|110939.5|110972.5|110922.5|110989.5|110939.5|110968.9|110918.9|14
1734577180000|2024-12-19 02:59:40|110972.3|110922.3|110963.6|110913.6|110972.3|110922.3|110963.6|110913.6|11
1734577190000|2024-12-19 02:59:50|110960.3|110910.3|110952.7|110902.7|110960.5|110910.5|110952.7|110902.7|12
1734577200000|2024-12-19 03:00:00|110954.8|110904.8|110951.4|110901.4|110954.8|110904.8|110948.3|110898.3|14
1734577210000|2024-12-19 03:00:10|110950|110900|110956.6|110906.6|110956.6|110906.6|110945.5|110895.5|11
1734577220000|2024-12-19 03:00:20|110959.1|110909.1|111003|110932.2|111003|110946.8|110957|110907|37
1734577230000|2024-12-19 03:00:30|110997.8|110947.8|111001.2|110951.2|111006.4|110953.3|110993.6|110935.1|18
1734577240000|2024-12-19 03:00:40|110997|110947|111002.7|110952.7|111017|110957.1|110996.2|110942.8|13
1734577250000|2024-12-19 03:00:50|111007.6|110957.6|111017.5|110967.5|111020.7|110967.5|111003.8|110940.3|16
1734577260000|2024-12-19 03:01:00|111022.9|110972.9|111031|110981|111040.1|110984.7|111022.6|110960|20
1734577270000|2024-12-19 03:01:10|111035.2|110985.2|111042.6|110992.6|111048.6|110992.9|111029.5|110968|25
1734577280000|2024-12-19 03:01:20|111047.4|110975.6|111036.9|110986.9|111054.3|110996.6|111034.5|110972.2|17
1734577290000|2024-12-19 03:01:30|111045.3|110974.8|111040.5|110990.5|111053.7|110994.6|111034.5|110971.9|19
1734577300000|2024-12-19 03:01:40|111039.5|110989.5|111040.8|110990.8|111045|110995|111039|110989|8
1734577310000|2024-12-19 03:01:50|111041.6|110991.6|111037.2|110987.2|111041.6|110991.6|111034.8|110984.8|9
1734577320000|2024-12-19 03:02:00|111036.6|110986.6|111042|110992|111046.5|110993.1|111035.3|110971.6|12
1734577330000|2024-12-19 03:02:10|111043|110993|111043|110993|111043|110993|111043|110993|1
1734577340000|2024-12-19 03:02:20|111045.3|110975.1|111055.4|110984.7|111055.4|110997.6|111038.8|110974.5|15
1734577350000|2024-12-19 03:02:30|111046.4|110996.4|111041.2|110991.2|111053.7|110996.4|111041.2|110980|4
1734577360000|2024-12-19 03:02:40|111042.7|110992.7|111037.5|110987.5|111042.7|110992.7|111036.8|110986.8|6
1734577370000|2024-12-19 03:02:50|111037|110987|111043.3|110966.7|111047.9|110988.6|111022.3|110961.7|18
1734577380000|2024-12-19 03:03:00|111044|110972.9|111041.3|110991.3|111048.4|110991.3|111037.6|110960.7|18
1734577390000|2024-12-19 03:03:10|111037.5|110987.5|111038.4|110988.4|111038.5|110988.5|111037.5|110987.5|4
1734577400000|2024-12-19 03:03:20|111046.8|110976.1|111024.8|110974.8|111046.8|110987.7|111024.8|110969.9|7
1734577410000|2024-12-19 03:03:30|111031.3|110981.3|111034.7|110984.7|111038.6|110988.6|111029.2|110979.2|19
1734577420000|2024-12-19 03:03:40|111033.5|110983.5|111041.2|110991.2|111049.7|110995.3|111033.5|110972.1|17
1734577430000|2024-12-19 03:03:50|111040.4|110990.4|111041.7|110991.7|111041.7|110991.7|111040.4|110990.4|4
1734577440000|2024-12-19 03:04:00|111052.6|110982.1|111042|110992|111054.6|110995|111036.9|110978.8|11
1734577450000|2024-12-19 03:04:10|111040|110990|111047.6|110997.6|111047.6|110997.6|111040|110990|6
1734577460000|2024-12-19 03:04:20|111048.1|110998.1|111045.2|110995.2|111053.1|110998.1|111037.1|110978.4|14
1734577470000|2024-12-19 03:04:30|111040.9|110990.9|111046.3|110996.3|111058.5|110996.3|111039.8|110983.9|11
1734577480000|2024-12-19 03:04:40|111041.6|110991.6|111046.3|110996.3|111060|110997.2|111041.6|110981.8|7
1734577490000|2024-12-19 03:04:50|111044.2|110994.2|111051.7|110981.1|111051.8|110996.5|111036.7|110976.2|16
1734577500000|2024-12-19 03:05:00|111040.6|110980.7|111041.5|110991.5|111046.8|110996.8|111035.3|110980.7|9
1734577510000|2024-12-19 03:05:10|111042.2|110992.2|111041.5|110991.5|111059.4|110999.9|111041.5|110975.5|12
1734577520000|2024-12-19 03:05:20|111057.8|110987.7|111058.9|110987.7|111058.9|110987.7|111057.8|110987.7|2
1734577530000|2024-12-19 03:05:30|111062.1|110991|111061.8|110989.3|111062.1|110991|111054|110982.9|8
1734577540000|2024-12-19 03:05:40|111056.5|110984|111067.5|110996|111067.7|111006.2|111046|110984|29
1734577550000|2024-12-19 03:05:50|111070.8|110999.3|111067.2|110995.7|111070.8|111009|111058.5|110995.7|6
1734577560000|2024-12-19 03:06:00|111058.5|111008.5|111057.6|111007.6|111072.2|111015.3|111053.3|111001.5|14
1734577570000|2024-12-19 03:06:10|111070.1|110998.5|111070.1|110998.5|111070.1|110998.5|111070.1|110998.5|1
1734577580000|2024-12-19 03:06:20|111073.3|111001.9|111076.3|111005.2|111081.2|111018.3|111060.1|111001.9|15
1734577590000|2024-12-19 03:06:30|111079.9|111008.7|111064.7|111014.7|111079.9|111015.4|111055.5|110994.6|34
1734577600000|2024-12-19 03:06:40|111066.9|111016.9|111069.9|111019.9|111080.1|111025.8|111066.9|111002.2|15
1734577610000|2024-12-19 03:06:50|111074.9|111024.9|111075.1|111001.7|111080.4|111024.9|111065.7|110998.5|15
1734577620000|2024-12-19 03:07:00|111077.1|111005.3|111072.4|111001.5|111083.9|111019.3|111059.1|111000.9|30
1734577630000|2024-12-19 03:07:10|111076.1|111005.3|111076.6|111006.4|111079.9|111019.8|111062.1|111002.5|22
1734577640000|2024-12-19 03:07:20|111081.3|111011.1|111076.1|111005.9|111081.3|111011.1|111074.3|111002.6|15
1734577650000|2024-12-19 03:07:30|111079.4|111009.3|111085.1|111014.7|111085.2|111024.9|111070.3|111004.7|17
1734577660000|2024-12-19 03:07:40|111073.6|111023.6|111086.7|111015.9|111089.9|111030.4|111073.6|111012.5|17
1734577670000|2024-12-19 03:07:50|111083.2|111012.3|111085.3|111014.5|111088.1|111025.9|111072.7|111011.8|18
1734577680000|2024-12-19 03:08:00|111077.1|111027.1|111097|111024.5|111100.7|111043.4|111077.1|111019.1|43
1734577690000|2024-12-19 03:08:10|111087.8|111037.8|111098.5|111027.3|111105.3|111044.7|111087.2|111020.9|50
1734577700000|2024-12-19 03:08:20|111106.8|111030.9|111109.7|111059.7|111119.5|111061|111089.5|111027.3|46
1734577710000|2024-12-19 03:08:30|111119.5|111047.3|111112.5|111062.5|111122.2|111062.5|111108.8|111046.2|26
1734577720000|2024-12-19 03:08:40|111109.1|111059.1|111122.1|111051.9|111122.1|111059.1|111099.8|111035.7|27
1734577730000|2024-12-19 03:08:50|111121.7|111050.9|111122.9|111051.8|111126.4|111063.4|111110.5|111050.9|15
1734577740000|2024-12-19 03:09:00|111111.1|111061.1|111123.9|111051.2|111127.2|111065.5|111110.4|111050.9|23
1734577750000|2024-12-19 03:09:10|111112.4|111053.9|111125.3|111055.1|111128.9|111068.4|111112.4|111050.2|17
1734577760000|2024-12-19 03:09:20|111117.7|111067.7|111122.7|111072.7|111129.7|111073.2|111115.3|111053.8|22
1734577770000|2024-12-19 03:09:30|111118.4|111068.4|111118.4|111068.4|111118.6|111068.6|111116.6|111066.6|13
1734577780000|2024-12-19 03:09:40|111118.3|111068.3|111123.6|111073.6|111132.6|111074|111114.8|111061.9|19
1734577790000|2024-12-19 03:09:50|111123.4|111073.4|111120.8|111070.8|111130.5|111074.9|111120.8|111055.5|15
1734577800000|2024-12-19 03:10:00|111128.7|111057.9|111124.8|111074.8|111133.7|111081.2|111115.4|111054.5|23
1734577810000|2024-12-19 03:10:10|111126.2|111076.2|111129.7|111079.7|111139.9|111079.7|111126.2|111069.7|7
1734577820000|2024-12-19 03:10:20|111128.8|111078.8|111123.6|111073.6|111129.8|111079.8|111121.4|111071.4|5
1734577830000|2024-12-19 03:10:30|111128.9|111078.9|111122.4|111072.4|111135.5|111079.7|111122.1|111054.2|12
1734577840000|2024-12-19 03:10:40|111124.4|111074.4|111130|111080|111142.4|111084.5|111119.6|111066.5|11
1734577850000|2024-12-19 03:10:50|111131.1|111081.1|111131.1|111081.1|111131.1|111081.1|111131.1|111081.1|1
1734577860000|2024-12-19 03:11:00|111135.4|111085.4|111131.9|111081.9|111141.5|111085.4|111130.4|111070.7|6
1734577870000|2024-12-19 03:11:10|111131|111081|111141.8|111091.8|111154.4|111094.5|111131|111081|12
1734577880000|2024-12-19 03:11:20|111154.1|111082.5|111136.2|111086.2|111154.1|111091.9|111136.2|111070.1|11
1734577890000|2024-12-19 03:11:30|111137.6|111087.6|111137.6|111087.6|111137.6|111087.6|111137.1|111087.1|3
1734577900000|2024-12-19 03:11:40|111137.1|111087.1|111142.8|111092.8|111143.8|111093.8|111122.3|111068.3|25
1734577910000|2024-12-19 03:11:50|111138.7|111088.7|111145.5|111095.5|111145.5|111095.5|111138.7|111088.7|4
1734577920000|2024-12-19 03:12:00|111146.2|111096.2|111145.4|111095.4|111146.2|111096.2|111138.2|111088.2|10
1734577930000|2024-12-19 03:12:10|111146.8|111096.8|111158.1|111108.1|111158.1|111108.1|111146.8|111096.8|13
1734577940000|2024-12-19 03:12:20|111157.5|111107.5|111147.9|111097.9|111164.6|111111.1|111143.1|111092.9|15
1734577950000|2024-12-19 03:12:30|111152.4|111102.4|111136.9|111086.9|111163.7|111102.4|111136.9|111086.9|15
1734577960000|2024-12-19 03:12:40|111143|111093|111138.4|111088.4|111145.2|111093|111134.1|111074.7|11
1734577970000|2024-12-19 03:12:50|111131.7|111081.7|111133.4|111083.4|111138.8|111088.8|111131.7|111081.7|13
1734577980000|2024-12-19 03:13:00|111133.6|111083.6|111119.2|111069.2|111133.8|111083.8|111116|111066|13
1734577990000|2024-12-19 03:13:10|111119.7|111069.7|111114.3|111064.3|111125.3|111075.3|111114.3|111064.3|21
1734578000000|2024-12-19 03:13:20|111114.4|111064.4|111112.6|111062.6|111115.2|111065.2|111112.2|111062.2|12
1734578010000|2024-12-19 03:13:30|111115.6|111065.6|111108.1|111058.1|111115.6|111065.6|111108.1|111058.1|13
1734578020000|2024-12-19 03:13:40|111110.2|111060.2|111111.3|111061.3|111114|111064|111110.2|111060.2|9
1734578030000|2024-12-19 03:13:50|111111.5|111061.5|111111.9|111061.9|111114.3|111064.3|111111.3|111061.3|9
1734578040000|2024-12-19 03:14:00|111112.1|111062.1|111113.1|111063.1|111113.1|111063.1|111110.9|111060.9|21
1734578050000|2024-12-19 03:14:10|111112.9|111062.9|111118.1|111068.1|111122.9|111072.9|111112.3|111062.3|16
1734578060000|2024-12-19 03:14:20|111113.7|111063.7|111118.3|111068.3|111127.3|111077.3|111111.9|111061.9|20
1734578070000|2024-12-19 03:14:30|111116|111066|111116.1|111066.1|111118.9|111068.9|111114.2|111064.2|17
1734578080000|2024-12-19 03:14:40|111116.2|111066.2|111109.5|111059.5|111116.2|111066.2|111104.1|111054.1|10
1734578090000|2024-12-19 03:14:50|111108.2|111058.2|111113.3|111063.3|111117.1|111067.1|111108.2|111058.2|7
1734578100000|2024-12-19 03:15:00|111114|111064|111108.7|111058.7|111114.7|111064.7|111108.6|111058.6|14
1734578110000|2024-12-19 03:15:10|111108.6|111058.6|111109.3|111059.3|111109.9|111059.9|111108.6|111058.6|7
1734578120000|2024-12-19 03:15:20|111108.2|111058.2|111098.5|111048.5|111108.2|111058.2|111093.7|111043.7|10
1734578130000|2024-12-19 03:15:30|111098.4|111048.4|111094|111044|111098.6|111048.6|111086.2|111036.2|9
1734578140000|2024-12-19 03:15:40|111096.5|111046.5|111096|111046|111100.6|111050.6|111090.9|111040.9|13
1734578150000|2024-12-19 03:15:50|111096.6|111046.6|111105.8|111055.8|111106.6|111056.6|111096.6|111046.6|6
1734578160000|2024-12-19 03:16:00|111106.3|111056.3|111107.9|111057.9|111117.9|111061.3|111105.4|111046.7|16
1734578170000|2024-12-19 03:16:10|111113|111063|111110.6|111060.6|111115.3|111065.3|111108.2|111058.2|6
1734578180000|2024-12-19 03:16:20|111118.2|111068.2|111114.6|111064.6|111120.6|111070.6|111113.5|111063.5|14
1734578190000|2024-12-19 03:16:30|111113.2|111063.2|111107.9|111057.9|111118.7|111063.2|111104.3|111048.6|6
1734578200000|2024-12-19 03:16:40|111109.2|111059.2|111111.4|111061.4|111111.4|111061.4|111104.4|111054.4|7
1734578210000|2024-12-19 03:16:50|111111.6|111061.6|111106.7|111056.7|111111.6|111061.6|111106.5|111056.5|3
1734578220000|2024-12-19 03:17:00|111106.6|111056.6|111105.6|111055.6|111106.6|111056.6|111104.7|111054.7|6
1734578230000|2024-12-19 03:17:10|111106.1|111056.1|111106.9|111056.9|111107.7|111057.7|111106.1|111056.1|6
1734578240000|2024-12-19 03:17:20|111106.8|111056.8|111107.3|111057.3|111107.8|111057.8|111106.2|111056.2|7
1734578250000|2024-12-19 03:17:30|111106.9|111056.9|111101.7|111051.7|111106.9|111056.9|111096.7|111046.7|5
1734578260000|2024-12-19 03:17:40|111102.3|111052.3|111102.9|111052.9|111102.9|111052.9|111102.3|111052.3|3
1734578270000|2024-12-19 03:17:50|111102|111052|111098.8|111048.8|111102|111052|111098.5|111048.5|6
1734578280000|2024-12-19 03:18:00|111097.6|111047.6|111101.1|111051.1|111102|111052|111096.6|111046.6|8
1734578290000|2024-12-19 03:18:10|111098.4|111048.4|111091.1|111041.1|111098.9|111048.9|111091.1|111041.1|8
1734578300000|2024-12-19 03:18:20|111089.8|111039.8|111073.5|111023.5|111089.8|111039.8|111067.1|111017.1|19
1734578310000|2024-12-19 03:18:30|111074.2|111024.2|111072.7|111022.7|111078.5|111028.5|111072.7|111022.7|6
1734578320000|2024-12-19 03:18:40|111072.4|111022.4|111071.8|111021.8|111073.3|111023.3|111065.1|111015.1|9
1734578330000|2024-12-19 03:18:50|111071.7|111021.7|111071.4|111021.4|111075.3|111025.3|111066|111016|11
1734578340000|2024-12-19 03:19:00|111070.9|111020.9|111075.3|111025.3|111075.3|111025.3|111065.6|111015.6|8
1734578350000|2024-12-19 03:19:10|111075.7|111025.7|111076.5|111026.5|111079.9|111029.9|111072.3|111022.3|7
1734578360000|2024-12-19 03:19:20|111075.5|111025.5|111075.5|111025.5|111075.5|111025.5|111075|111025|3
1734578370000|2024-12-19 03:19:30|111076.6|111026.6|111074.5|111024.5|111076.6|111026.6|111074.5|111024.5|6
1734578380000|2024-12-19 03:19:40|111076.7|111026.7|111083.2|111033.2|111087.3|111037.3|111075.8|111025.8|10
1734578390000|2024-12-19 03:19:50|111083.3|111033.3|111086.8|111036.8|111091.3|111041.3|111080.2|111030.2|7
1734578400000|2024-12-19 03:20:00|111081.3|111031.3|111080.4|111030.4|111089|111039|111079.5|111029.5|15
1734578410000|2024-12-19 03:20:10|111075.4|111025.4|111094|111023.5|111094|111031.8|111073.2|111021.3|15
1734578420000|2024-12-19 03:20:20|111079.8|111029.8|111079.1|111029.1|111084.6|111034.6|111079|111029|9
1734578430000|2024-12-19 03:20:30|111074.7|111024.7|111078.9|111028.9|111084.7|111034.7|111074.7|111024.7|7
1734578440000|2024-12-19 03:20:40|111078.2|111028.2|111078.3|111028.3|111078.3|111028.3|111073.9|111023.9|3
1734578450000|2024-12-19 03:20:50|111080.3|111030.3|111079.1|111029.1|111080.3|111030.3|111079.1|111029.1|3
1734578460000|2024-12-19 03:21:00|111080.6|111030.6|111076.8|111026.8|111080.6|111030.6|111074.2|111024.2|5
1734578470000|2024-12-19 03:21:10|111075.7|111025.7|111070.7|111020.7|111080.8|111030.8|111069.5|111019.5|11
1734578480000|2024-12-19 03:21:20|111069.1|111019.1|111069.3|111019.3|111069.3|111019.3|111062.9|111012.9|15
1734578490000|2024-12-19 03:21:30|111069.2|111019.2|111067.6|111017.6|111069.2|111019.2|111064.6|111014.6|3
1734578500000|2024-12-19 03:21:40|111067.2|111017.2|111050.5|111000.5|111067.2|111017.2|111050.5|111000.5|10
1734578510000|2024-12-19 03:21:50|111047.9|110997.9|111055.3|111005.3|111058.8|111008.8|111047.9|110997.9|10
1734578520000|2024-12-19 03:22:00|111059.9|111009.9|111063.7|111013.7|111064.8|111014.8|111055.3|111005.3|15
1734578530000|2024-12-19 03:22:10|111063.8|111013.8|111063.5|111013.5|111063.8|111013.8|111063.5|111013.5|4
1734578540000|2024-12-19 03:22:20|111063.4|111013.4|111065.2|111015.2|111067.3|111017.3|111063.1|111013.1|6
1734578550000|2024-12-19 03:22:30|111065.3|111015.3|111065.3|111015.3|111065.3|111015.3|111065.3|111015.3|1
1734578560000|2024-12-19 03:22:40|111063.5|111013.5|111063.5|111013.5|111064.7|111014.7|111063.5|111013.5|3
1734578570000|2024-12-19 03:22:50|111080|111009.8|111070.3|111020.3|111080|111021.3|111070.3|111009.8|3
1734578580000|2024-12-19 03:23:00|111076.4|111026.4|111069.4|111019.4|111085.3|111026.4|111065.9|111015|7
1734578590000|2024-12-19 03:23:10|111065.2|111015.2|111064.7|111014.7|111069.5|111019.5|111064.7|111014.7|3
1734578600000|2024-12-19 03:23:20|111065.9|111015.9|111064.7|111014.7|111065.9|111015.9|111064.7|111014.7|2
1734578610000|2024-12-19 03:23:30|111070|111020|111065.7|111015.7|111070|111020|111065.7|111015.7|2
1734578630000|2024-12-19 03:23:50|111066.3|111016.3|111066.3|111016.3|111067|111017|111066.3|111016.3|3
1734578640000|2024-12-19 03:24:00|111065.7|111015.7|111070.8|111020.8|111071.6|111021.6|111065.7|111015.7|9
1734578650000|2024-12-19 03:24:10|111074.8|111024.8|111070.7|111020.7|111074.8|111024.8|111070.7|111020.7|2
1734578660000|2024-12-19 03:24:20|111075.1|111025.1|111070.6|111020.6|111075.1|111025.1|111070.6|111020.6|2
1734578670000|2024-12-19 03:24:30|111069.9|111019.9|111065|111015|111076.8|111019.9|111065|111006.3|5
1734578680000|2024-12-19 03:24:40|111065.4|111015.4|111065.4|111015.4|111065.4|111015.4|111065.4|111015.4|1
1734578690000|2024-12-19 03:24:50|111068.8|111018.8|111066.3|111016.3|111076|111026|111066.3|111016.3|10
1734578700000|2024-12-19 03:25:00|111065.5|111015.5|111069.8|111019.8|111069.8|111019.8|111065.5|111015.5|2
1734578710000|2024-12-19 03:25:10|111079.5|111006.5|111092.9|111022.8|111094.5|111030.1|111077.6|111006.5|16
1734578720000|2024-12-19 03:25:20|111089|111018.8|111072.8|111022.8|111089|111023.8|111072.8|111018.8|4
1734578730000|2024-12-19 03:25:30|111073.9|111023.9|111073.9|111023.9|111073.9|111023.9|111073.9|111023.9|1
1734578740000|2024-12-19 03:25:40|111072.8|111022.8|111072.8|111022.8|111072.8|111022.8|111072.8|111022.8|1
1734578750000|2024-12-19 03:25:50|111081.8|111009.9|111090.1|111019.9|111090.1|111029.3|111074.6|111009.9|9
1734578760000|2024-12-19 03:26:00|111093.4|111023.2|111099.9|111025.9|111099.9|111036.7|111078.5|111017.3|16
1734578770000|2024-12-19 03:26:10|111085.4|111035.4|111083|111033|111097.5|111035.4|111082.3|111021.2|9
1734578780000|2024-12-19 03:26:20|111082|111032|111091|111020.5|111096.5|111032.7|111080.1|111020.5|12
1734578790000|2024-12-19 03:26:30|111082.8|111032.8|111096.8|111021.9|111096.8|111032.8|111079.2|111018.9|23
1734578800000|2024-12-19 03:26:40|111095.2|111019.3|111095.1|111020.2|111096.5|111022.9|111091.7|111017.9|10
1734578810000|2024-12-19 03:26:50|111097|111018.9|111091.5|111018.3|111097|111039.3|111081.3|111018.3|13
1734578820000|2024-12-19 03:27:00|111089.7|111014.3|111093.3|111019.5|111095.1|111032.8|111076.1|111014.3|15
1734578830000|2024-12-19 03:27:10|111080.1|111023.2|111091.9|111021.1|111091.9|111030.1|111080.1|111018.1|6
1734578840000|2024-12-19 03:27:20|111082.8|111019.5|111096.6|111023.2|111096.6|111032.8|111082.8|111017.1|7
1734578860000|2024-12-19 03:27:40|111085.4|111035.4|111087.8|111037.8|111097.7|111040.2|111084.5|111024.2|10
1734578870000|2024-12-19 03:27:50|111090.2|111040.2|111084.9|111034.9|111090.2|111040.2|111084.9|111034.9|5
1734578880000|2024-12-19 03:28:00|111093.8|111022.7|111075.3|111025.3|111093.8|111029.8|111074.3|111012.2|9
1734578890000|2024-12-19 03:28:10|111079.8|111029.8|111075.3|111025.3|111090.9|111031.6|111075.3|111016.7|14
1734578900000|2024-12-19 03:28:20|111085|111014.2|111079.9|111029.9|111091|111032.3|111078.2|111014.2|12
1734578910000|2024-12-19 03:28:30|111080.1|111030.1|111081.5|111031.5|111091|111034.9|111080.1|111020.1|6
1734578920000|2024-12-19 03:28:40|111084.6|111034.6|111080.6|111030.6|111089.7|111036.2|111079.9|111017.2|13
1734578930000|2024-12-19 03:28:50|111081.5|111031.5|111081.5|111031.5|111081.5|111031.5|111081.5|111031.5|1
1734578940000|2024-12-19 03:29:00|111091.4|111020.3|111091.5|111021.4|111091.5|111032.3|111077.3|111020.1|10
1734578950000|2024-12-19 03:29:10|111079.5|111029.5|111085|111035|111091.5|111035|111076.4|111017.3|8
1734578960000|2024-12-19 03:29:20|111092.5|111022.3|111090.9|111020.7|111092.5|111030.1|111080.1|111020.7|3
1734578970000|2024-12-19 03:29:30|111082.9|111032.9|111083.4|111033.4|111091.5|111035|111082.9|111017.3|6
1734578980000|2024-12-19 03:29:40|111092.8|111022.6|111075.1|111025.1|111092.8|111030|111075.1|111019.3|6
1734578990000|2024-12-19 03:29:50|111084.5|111014.4|111081.2|111031.2|111086|111031.2|111077.2|111011.3|7
1734579000000|2024-12-19 03:30:00|111081.6|111031.6|111075.5|111025.5|111091|111031.6|111075.5|111018.2|11
1734579010000|2024-12-19 03:30:10|111072|111022|111077.9|111027.9|111077.9|111027.9|111068.2|111018.2|11
1734579020000|2024-12-19 03:30:20|111078|111028|111074.2|111024.2|111084.7|111030.8|111072.7|111010.7|16
1734579030000|2024-12-19 03:30:30|111075.7|111025.7|111073.7|111023.7|111080.6|111030.6|111073.7|111023.7|10
1734579040000|2024-12-19 03:30:40|111073.9|111023.9|111085.9|111035.9|111085.9|111035.9|111073.7|111023.7|6
1734579050000|2024-12-19 03:30:50|111082.7|111032.7|111093.9|111023.7|111093.9|111034.8|111082.7|111022.7|4
1734579060000|2024-12-19 03:31:00|111094.4|111035.4|111093.2|111023|111094.6|111037.5|111085.4|111019.7|6
1734579070000|2024-12-19 03:31:10|111089.8|111019.6|111092.2|111022|111092.2|111022|111086.3|111016.2|3
1734579090000|2024-12-19 03:31:30|111083.6|111033.6|111092|111021.5|111092.3|111033.6|111077.3|111021.5|9
1734579100000|2024-12-19 03:31:40|111086.3|111036.3|111091.7|111021.3|111095.1|111036.3|111080.2|111021.3|8
1734579110000|2024-12-19 03:31:50|111096|111025.8|111096.1|111025.1|111099.5|111037|111083|111022.3|11
1734579120000|2024-12-19 03:32:00|111096.7|111026.1|111097.5|111026.1|111099.7|111026.1|111096.1|111026.1|9
1734579130000|2024-12-19 03:32:10|111097|111033.7|111086.9|111036.9|111097|111036.9|111083.7|111033.7|3
1734579140000|2024-12-19 03:32:20|111083.9|111033.9|111097.6|111026.1|111100.5|111033.9|111083.9|111026.1|3
1734579150000|2024-12-19 03:32:30|111099.3|111024.4|111098.6|111027.4|111099.3|111027.4|111096.3|111024.4|4
1734579160000|2024-12-19 03:32:40|111088|111025.7|111084|111034|111097.6|111039.1|111084|111024.7|9
1734579170000|2024-12-19 03:32:50|111078.7|111028.7|111076.7|111026.7|111084.2|111031.7|111075.6|111014.1|7
1734579180000|2024-12-19 03:33:00|111084.2|111014.1|111089.4|111018.9|111089.4|111030|111080|111014.1|4
1734579190000|2024-12-19 03:33:10|111076|111026|111093.2|111023|111093.2|111029|111075.3|111023|5
1734579200000|2024-12-19 03:33:20|111089.9|111019.7|111094.9|111023.7|111095.1|111032.9|111082.9|111019.7|9
1734579210000|2024-12-19 03:33:30|111085.7|111035.7|111099.4|111023.5|111103.5|111035.7|111082.7|111022|15
1734579220000|2024-12-19 03:33:40|111103.5|111024.7|111097.9|111023.5|111104.2|111024.7|111097.9|111021.5|8
1734579230000|2024-12-19 03:33:50|111100.5|111021.5|111105.4|111032.5|111109.7|111032.5|111094.9|111019.5|22
1734579240000|2024-12-19 03:34:00|111103|111031.7|111103.7|111032|111107|111032.7|111100|111028.7|21
1734579250000|2024-12-19 03:34:10|111100.7|111028|111098.9|111028.1|111102|111045.9|111088.4|111028|9
1734579260000|2024-12-19 03:34:20|111096.4|111020.1|111095.4|111021.1|111097.2|111022.1|111095.4|111019.1|9
1734579270000|2024-12-19 03:34:30|111092.9|111022.4|111097.2|111025.1|111098.2|111027.5|111092.9|111019.7|10
1734579280000|2024-12-19 03:34:40|111093.2|111022.1|111095.9|111023.8|111095.9|111025.1|111093.2|111022.1|5
1734579290000|2024-12-19 03:34:50|111091.1|111020.8|111092.9|111021.5|111097.2|111031.8|111081|111020.8|10
1734579300000|2024-12-19 03:35:00|111079.4|111029.4|111092.2|111020.8|111093.2|111032.4|111079.4|111020.8|4
1734579310000|2024-12-19 03:35:10|111095.4|111024.3|111082.5|111032.5|111095.4|111032.5|111082.5|111020.5|3
1734579320000|2024-12-19 03:35:20|111091.7|111021.5|111088.9|111018.7|111096.4|111030.6|111076.9|111017.4|10
1734579330000|2024-12-19 03:35:30|111079.5|111029.5|111088.3|111017.8|111088.3|111029.5|111074.3|111017.8|6
1734579340000|2024-12-19 03:35:40|111084.7|111014.3|111070.3|111020.3|111086.5|111022.1|111066.1|111014.3|12
1734579350000|2024-12-19 03:35:50|111071.4|111021.4|111071.4|111021.4|111071.4|111021.4|111071.4|111021.4|1
1734579360000|2024-12-19 03:36:00|111078|111028|111065.5|111015.5|111085.8|111028|111059.9|111009.9|13
1734579370000|2024-12-19 03:36:10|111066.9|111016.9|111070.5|111020.5|111071.8|111021.8|111065.9|111015.9|8
1734579380000|2024-12-19 03:36:20|111071.8|111021.8|111067.5|111017.5|111075.4|111022.1|111065.8|111004.9|11
1734579390000|2024-12-19 03:36:30|111071.1|111021.1|111072.6|111022.6|111083.1|111026.4|111071.1|111012.5|10
1734579400000|2024-12-19 03:36:40|111083.5|111012.9|111076.1|111026.1|111087.1|111027.6|111076.1|111012.9|4
1734579410000|2024-12-19 03:36:50|111072.5|111022.5|111067.1|111017.1|111072.5|111022.5|111066.5|111016.5|4
1734579420000|2024-12-19 03:37:00|111066.2|111016.2|111071.8|111021.8|111071.8|111021.8|111066.2|111016.2|6
1734579430000|2024-12-19 03:37:10|111070.6|111020.6|111070.8|111020.8|111070.9|111020.9|111070.6|111020.6|4
1734579440000|2024-12-19 03:37:20|111070.7|111020.7|111071.4|111021.4|111074.5|111024.5|111070.7|111020.7|7
1734579450000|2024-12-19 03:37:30|111071.3|111021.3|111071.4|111021.4|111071.4|111021.4|111071.3|111021.3|4
1734579460000|2024-12-19 03:37:40|111071.5|111021.5|111071.4|111021.4|111071.5|111021.5|111071.4|111021.4|2
1734579470000|2024-12-19 03:37:50|111071.5|111021.5|111080.9|111006.7|111081.8|111021.5|111071.4|111006.7|4
1734579480000|2024-12-19 03:38:00|111081.2|111006.3|111082|111005.6|111082|111006.3|111081.2|111005.6|4
1734579490000|2024-12-19 03:38:10|111081.9|111006.1|111082.4|111006.3|111082.4|111006.3|111081.9|111006.1|4
1734579500000|2024-12-19 03:38:20|111085|111006.7|111073.5|111023.5|111085|111023.8|111073.4|111006.7|4
1734579510000|2024-12-19 03:38:30|111083.3|111013.3|111075.9|111025.9|111084.9|111026|111075.1|111013.3|6
1734579520000|2024-12-19 03:38:40|111072.9|111022.9|111071.6|111021.6|111072.9|111022.9|111071.6|111021.6|3
1734579530000|2024-12-19 03:38:50|111075.6|111025.6|111075.6|111025.6|111075.6|111025.6|111075.6|111025.6|1
1734579540000|2024-12-19 03:39:00|111075.8|111025.8|111082.4|111008.5|111083.6|111025.8|111068.9|111004|12
1734579550000|2024-12-19 03:39:10|111081.9|111009|111072|111022|111083|111022.5|111072|111008.7|10
1734579560000|2024-12-19 03:39:20|111082.9|111012.5|111083.6|111011.5|111083.6|111023.9|111073.9|111011.5|3
1734579570000|2024-12-19 03:39:30|111087|111016.9|111078.6|111028.6|111087|111032.7|111078.6|111013.4|6
1734579580000|2024-12-19 03:39:40|111077.8|111027.8|111080.9|111030.9|111080.9|111030.9|111077.8|111027.8|3
1734579600000|2024-12-19 03:40:00|111080.2|111030.2|111088.5|111018.5|111088.8|111030.9|111078.5|111018.5|6
1734579610000|2024-12-19 03:40:10|111087|111012.2|111087|111011.4|111087|111012.2|111087|111011.4|3
1734579620000|2024-12-19 03:40:20||111011.3||111011.3||111011.3||111011.3|1
1734579630000|2024-12-19 03:40:30|111075.1|111025.1|111086.2|111036.2|111086.5|111036.2|111072.4|111015.2|20
1734579640000|2024-12-19 03:40:40|111084.4|111034.4|111091.9|111021.4|111093.7|111034.6|111078.3|111021.4|10
1734579650000|2024-12-19 03:40:50|111082.5|111032.5|111081.3|111031.3|111083.5|111033.5|111081.3|111031.3|4
1734579660000|2024-12-19 03:41:00|111083.5|111033.5|111083.5|111033.5|111083.5|111033.5|111083.5|111033.5|1
1734579670000|2024-12-19 03:41:10|111083.1|111033.1|111090|111009.1|111090|111033.1|111083.1|111009.1|2
1734579680000|2024-12-19 03:41:20||111008||111008||111008||111008|1
1734579690000|2024-12-19 03:41:30|111081.6|111031.6|111081.6|111031.6|111081.6|111031.6|111081.6|111031.6|1
1734579710000|2024-12-19 03:41:50|111085.2|111035.2|111082.3|111032.3|111085.2|111035.2|111082.3|111032.3|2
1734579720000|2024-12-19 03:42:00|111081|111031|111085.9|111015.7|111085.9|111031|111077.8|111015.7|3
1734579730000|2024-12-19 03:42:10|111077.8|111027.8|111077.3|111027.3|111077.8|111027.8|111077.3|111027.3|2
1734579740000|2024-12-19 03:42:20|111085.9|111015.7|111082.5|111032.5|111085.9|111032.5|111077.8|111015.7|3
1734579750000|2024-12-19 03:42:30|111078.8|111028.8|111078.8|111028.8|111078.8|111028.8|111078.8|111028.8|1
1734579760000|2024-12-19 03:42:40|111076.7|111026.7|111076.3|111026.3|111076.7|111026.7|111076.3|111026.3|2
1734579770000|2024-12-19 03:42:50|111077.8|111027.8|111075.6|111025.6|111077.8|111027.8|111071.3|111021.3|6
1734579780000|2024-12-19 03:43:00|111075.4|111025.4|111076.5|111026.5|111087.3|111030.1|111075.4|111016|5
1734579790000|2024-12-19 03:43:10|111077.8|111027.8|111077.8|111027.8|111077.8|111027.8|111077.8|111027.8|1
1734579800000|2024-12-19 03:43:20|111078.4|111028.4|111078.4|111028.4|111078.4|111028.4|111076|111026|3
1734579820000|2024-12-19 03:43:40|111071.6|111021.6|111076.2|111026.2|111076.2|111026.2|111071.2|111021.2|6
1734579830000|2024-12-19 03:43:50|111076.1|111026.1|111076.2|111026.2|111076.2|111026.2|111076.1|111026.1|2
1734579840000|2024-12-19 03:44:00|111077|111027|111064.9|110985|111077|111027|111054.8|110985|8
1734579850000|2024-12-19 03:44:10|111062|110985.2|111057.3|110985.3|111062|110986.6|111057.3|110976.7|11
1734579860000|2024-12-19 03:44:20|111060.5|110982.7|111060.8|110984.3|111060.8|110985.1|111060.5|110982.7|5
1734579870000|2024-12-19 03:44:30|111061.7|110985.8|111060.6|110985.4|111061.7|110985.8|111060.3|110985.4|3
1734579880000|2024-12-19 03:44:40|111061.2|110985|111058|110986.2|111061.2|110986.2|111058|110979.2|6
1734579890000|2024-12-19 03:44:50|111062|110986.1|111062.9|110982|111062.9|110995.1|111045.1|110978.8|8
1734579900000|2024-12-19 03:45:00|111062|110983.7|111062|110985|111063.8|110987.1|111056.2|110981.8|7
1734579910000|2024-12-19 03:45:10|111053|110982.3|111061.1|110985.7|111061.1|110985.7|111053|110979|4
1734579920000|2024-12-19 03:45:20|111061|110983|111058|110981|111061|110985|111058|110979|9
1734579930000|2024-12-19 03:45:30|111060.2|110988|111054.9|111004.9|111072.9|111006.1|111048.9|110980.4|15
1734579940000|2024-12-19 03:45:40|111072.9|110993.6|111067.4|110988.8|111072.9|110993.6|111061|110988.8|6
1734579950000|2024-12-19 03:45:50|111068.2|110991.7|111064.4|110988|111077|111009.4|111052.4|110985.3|14
1734579960000|2024-12-19 03:46:00|111052.5|111002.5|111061|110987.9|111068.4|111002.5|111052.5|110987.9|4
1734579970000|2024-12-19 03:46:10|111065|110991.3|111065|110991.3|111065|110991.3|111065|110991.3|1
1734579980000|2024-12-19 03:46:20|111057|110989.9|111061|110988|111063.7|110989.9|111057|110985|7
1734579990000|2024-12-19 03:46:30|111064.2|110986.7|111065.5|110991.4|111065.5|110997.5|111047.5|110986.2|7
1734580000000|2024-12-19 03:46:40|111065.1|110987.4|111059.6|110981.2|111065.1|110996.6|111046.6|110981.1|12
1734580010000|2024-12-19 03:46:50|111058.9|110981.5|111059.5|110985.9|111059.5|110985.9|111058.9|110981.5|4
1734580020000|2024-12-19 03:47:00|111060|110986|111059|110988.8|111060|110988.8|111059|110982.8|7
1734580030000|2024-12-19 03:47:10|111063|110987.4|111060.7|110986.4|111063|111001.5|111049.5|110986.4|6
1734580040000|2024-12-19 03:47:20|111062.3|110984.1|111055.4|110981.4|111062.3|110994|111044|110980.9|11
1734580050000|2024-12-19 03:47:30|111056.6|110982.7|111056.6|110982.7|111056.6|110982.7|111056.6|110982.7|2
1734580060000|2024-12-19 03:47:40|111059|110987.6|111056.1|110983.4|111059|110988.9|111038.9|110982.6|6
1734580080000|2024-12-19 03:48:00|111056.3|110985.6|111056.3|110983.4|111056.3|110985.6|111056.3|110983.4|3
1734580090000|2024-12-19 03:48:10|111058|110978.9|111057.6|110978.8|111058|110978.9|111057.6|110978.8|3
1734580100000|2024-12-19 03:48:20|111057.7|110981.6|111059.3|110986.8|111059.3|110999.5|111042.1|110981.6|6
1734580110000|2024-12-19 03:48:30|111043.8|110993.8|111044.6|110994.6|111054.1|110994.6|111043.8|110979.5|6
1734580120000|2024-12-19 03:48:40|111045.3|110995.3|111049.9|110999.9|111051.5|111001.5|111045.3|110995.3|6
1734580130000|2024-12-19 03:48:50|111055.9|110985.7|111054.9|110984.4|111055.9|110997.5|111043.8|110984.4|6
1734580140000|2024-12-19 03:49:00|111045.7|110995.7|111051.5|111001.5|111059.3|111001.9|111044|110988.8|10
1734580150000|2024-12-19 03:49:10|111055.5|111005.5|111060.9|110990.4|111060.9|111005.5|111053.5|110990.4|3
1734580160000|2024-12-19 03:49:20|111053.5|111003.5|111067.1|110994.8|111067.1|111007.8|111051.2|110994.8|16
1734580170000|2024-12-19 03:49:30|111057.3|111007.3|111076.5|110995|111076.5|111007.3|111056.6|110992.7|10
1734580180000|2024-12-19 03:49:40|111072.1|110992.7|111067.9|110990.5|111072.8|110992.7|111063.5|110985.5|12
1734580190000|2024-12-19 03:49:50|111067.5|110987.8|111069.5|110994.5|111070.9|110994.5|111067.5|110987.8|5
1734580200000|2024-12-19 03:50:00|111067.7|110992.7|111060.2|111010.2|111073.1|111010.4|111053.1|110990.7|26
1734580210000|2024-12-19 03:50:10|111069.8|110996.9|111060.1|111010.1|111072.8|111013|111059.9|110996.6|19
1734580220000|2024-12-19 03:50:20|111072.8|111000.6|111072.8|111000.6|111072.8|111013|111059.4|110997.9|14
1734580230000|2024-12-19 03:50:30|111060.1|111010.1|111071.9|111001.1|111076.7|111013.6|111052.7|110996.7|32
1734580240000|2024-12-19 03:50:40|111075.3|111004.1|111058.2|111008.2|111075.3|111014|111058.2|110996.5|14
1734580250000|2024-12-19 03:50:50|111061.6|111011.6|111068.6|110994.5|111075.1|111015.3|111061.6|110989.5|29
1734580260000|2024-12-19 03:51:00|111056.2|111006.2|111062.3|110990.5|111066.1|111006.2|111053.5|110988.3|8
1734580280000|2024-12-19 03:51:20|111063|110990.4|111063|110990.4|111063|110990.4|111063|110990.4|1
1734580310000|2024-12-19 03:51:50|111067.3|110996.7|111054.4|111004.4|111067.4|111004.4|111054.4|110986.7|9
1734580320000|2024-12-19 03:52:00|111051.1|111001.1|111060.9|110989.7|111060.9|111001.1|111049.5|110989.7|3
1734580330000|2024-12-19 03:52:10|111051|111001|111065.1|110993.1|111065.1|111001|111051|110989.6|4
1734580340000|2024-12-19 03:52:20|111052.4|111002.4|111068.1|110995.9|111070.8|111007.5|111052.4|110991.7|16
1734580350000|2024-12-19 03:52:30|111068.2||111067.1||111068.2||111067.1||2
1734580360000|2024-12-19 03:52:40|111071.1|111000.4|111068.7|110996.9|111071.1|111000.4|111067.8|110996.9|4
1734580380000|2024-12-19 03:53:00|111071.7|111006.8|111057|111007|111071.7|111007|111056.8|110997|10
1734580390000|2024-12-19 03:53:10|111060.3|111010.3|111069.2|110996.1|111071.7|111010.3|111060|110993.1|19
1734580400000|2024-12-19 03:53:20|111068.8|110993.5|111068.8|110992.5|111072.1|110996.1|111068.8|110992.5|8
1734580410000|2024-12-19 03:53:30|111068.5|110996.1|111068.6|110995.6|111072.1|110996.8|111067.6|110993.1|7
1734580420000|2024-12-19 03:53:40|111068.8|110992.8|111068.5|110992.3|111072.1|110996.8|111068|110989|13
1734580430000|2024-12-19 03:53:50|111068.4|110989|111076.4|111002.4|111076.4|111002.4|111066|110989|10
1734580440000|2024-12-19 03:54:00|111075.3|110998.8|111078.3|111001.8|111078.3|111013.9|111063.9|110994.4|19
1734580450000|2024-12-19 03:54:10|111073.8|111000.1|111071.4|111000.1|111074.8|111014|111064|110997.7|11
1734580460000|2024-12-19 03:54:20|111075.1|110997.1|111075.1|111000.8|111075.1|111000.8|111075.1|110997.1|3
1734580470000|2024-12-19 03:54:30|111071.4|110993.4|111063.7|111013.7|111080.2|111018|111063.4|110993.4|26
1734580480000|2024-12-19 03:54:40|111076.5|111003.9|111060.2|111010.2|111076.5|111013.7|111059.6|110996.3|12
1734580490000|2024-12-19 03:54:50|111070.1|110996.9|111071.7|111001.3|111075.3|111013.8|111057.2|110994.7|30
1734580500000|2024-12-19 03:55:00|111075.3|111000.9|111060.5|111010.5|111075.3|111013.1|111060.3|110997.3|26
1734580510000|2024-12-19 03:55:10|111070.2|110997.3|111060.6|111010.6|111073.5|111013.1|111060.1|110997.3|23
1734580520000|2024-12-19 03:55:20|111070.2|110997.7|111065.4|110994.1|111070.2|111013.1|111056.3|110988.4|19
1734580530000|2024-12-19 03:55:30|111066.1|110991.1|111068.3|110994.3|111070|110995.7|111062.7|110988.4|23
1734580540000|2024-12-19 03:55:40|111067.5|111007.1|111064.9|110994|111070.2|111010.8|111057.1|110990.7|16
1734580550000|2024-12-19 03:55:50|111065.4|110990.7|111057.3|111007.3|111066.9|111009.7|111057.3|110990.7|16
1734580560000|2024-12-19 03:56:00|111059.5|111009.5|111057.6|111007.6|111066.9|111009.7|111057|110995|12
1734580570000|2024-12-19 03:56:10|111058.1|111008.1|111072|111001.5|111073.3|111014.4|111057.8|110997.9|28
1734580580000|2024-12-19 03:56:20|111060.8|111010.8|111076.3|111003.3|111077|111010.8|111060.6|110996.1|24
1734580590000|2024-12-19 03:56:30|111076.7|111013|111076.7|111003.6|111077|111015.8|111063|111003.3|20
1734580600000|2024-12-19 03:56:40|111073.7|111013.5|111063.1|111013.1|111076.7|111013.5|111059.7|110999.9|14
1734580610000|2024-12-19 03:56:50|111074.2|111003.6|111059|111009|111075.8|111015.9|111059|110996|32
1734580620000|2024-12-19 03:57:00|111072.4|110999.3|111076.3|111003.1|111077|111013|111058.9|110999|15
1734580630000|2024-12-19 03:57:10|111063|111013|111069.8|110994|111075.6|111013|111057.1|110994|21
1734580640000|2024-12-19 03:57:20|111074.7|110995.9|111069.6|110997.2|111074.7|111001.3|111069.6|110994.4|14
1734580650000|2024-12-19 03:57:30|111072.9|110994.2|111076.9|110998.2|111078.6|111001.2|111069.6|110994.2|21
1734580660000|2024-12-19 03:57:40|111074.3|110995.7|111072|110995.7|111077.6|110995.7|111072|110995.7|7
1734580670000|2024-12-19 03:57:50|111077.6|110998.2|111073.8|110996.9|111077.6|110998.2|111070.5|110996.9|10
1734580680000|2024-12-19 03:58:00|111070.5||111070.5||111070.5||111070.5||1
1734580690000|2024-12-19 03:58:10|111067.3|110993.5|111067.9|110997.8|111069.7|111008.6|111054.3|110993.5|10
1734580710000|2024-12-19 03:58:30|111058.9|111008.9|111058.9|111008.9|111058.9|111008.9|111058.9|111008.9|1
1734580720000|2024-12-19 03:58:40|111066|110990|111066|110990|111066|110990|111066|110990|1
1734580730000|2024-12-19 03:58:50|111067|110986|111067|110986|111076|110986|111066|110986|7
1734580740000|2024-12-19 03:59:00|111077|110979|111067|110989|111077|110989|111067|110979|7
1734580750000|2024-12-19 03:59:10|111066|110995.7|111066.7|110994.3|111066.7|110995.7|111066|110994.3|3
1734580760000|2024-12-19 03:59:20|111070.1|110997.8|111070.1|110997.8|111070.1|110997.8|111070.1|110997.8|1
1734580770000|2024-12-19 03:59:30|111069.1|110998.6|111069.1|110998.6|111069.1|111010.3|111060.3|110998.6|3
1734580780000|2024-12-19 03:59:40|111071.4|111000.5|111058.2|111008.2|111071.4|111008.2|111058.2|111000.5|2
1734580790000|2024-12-19 03:59:50|111067.9|110997.2|111067.9|110997.2|111067.9|110997.2|111067.9|110997.2|1
1734580800000|2024-12-19 04:00:00|111057|111007|111058.3|111008.3|111072.3|111010.2|111057|110997.7|7
1734580810000|2024-12-19 04:00:10|111067.9|110994.7|111067.9|110995|111068.4|111010|111058|110994|10
1734580820000|2024-12-19 04:00:20|111058.1|111008.1|111068.3|110998|111068.4|111008.1|111058|110994.3|7
1734580830000|2024-12-19 04:00:30|111068.4|111008|111068|110991|111069|111008|111058|110981|15
1734580840000|2024-12-19 04:00:40|111067|110980|111067|110991|111068|110992|111067|110980|29
1734580850000|2024-12-19 04:00:50|111068|110992|111077.6|111005.9|111077.6|111013.1|111063.1|110989|9
1734580860000|2024-12-19 04:01:00|111078.4|111008.5|111079|111007.2|111081.1|111017.8|111065.7|111007.2|10
1734580870000|2024-12-19 04:01:10|111064.6|111014.6|111083|111033|111095.8|111040.3|111064.6|111008.8|15
1734580880000|2024-12-19 04:01:20|111083.5|111033.5|111088.9|111038.9|111097.2|111038.9|111081|111025.1|12
1734580890000|2024-12-19 04:01:30|111096.4|111024.6|111096.9|111024.4|111099.9|111044.2|111086.9|111024.1|44
1734580900000|2024-12-19 04:01:40|111089.2|111039.2|111089.1|111039.1|111098.6|111039.2|111087.6|111025.4|10
1734580910000|2024-12-19 04:01:50|111098.6|111026.5|111089.3|111039.3|111099.3|111039.4|111087.2|111025.6|16
1734580920000|2024-12-19 04:02:00|111087.8|111037.8|111097.7|111025.9|111098.8|111039.9|111084.5|111021.7|17
1734580930000|2024-12-19 04:02:10|111094.1|111022.3|111093.8|111021.6|111094.5|111035.6|111084.4|111021.6|10
1734580940000|2024-12-19 04:02:20|111084.6|111034.6|111103.5|111032.2|111103.5|111040.5|111083.5|111021.7|15
1734580950000|2024-12-19 04:02:30|111088.4|111038.4|111092.7|111042.7|111100.3|111042.7|111088.4|111025.3|24
1734580960000|2024-12-19 04:02:40|111099.9|111028|111092|111042|111106.5|111043.5|111090.6|111028|20
1734580970000|2024-12-19 04:02:50|111093.3|111043.3|111102.2|111028.4|111103|111044.7|111086.6|111028.4|24
1734580980000|2024-12-19 04:03:00|111091.4|111041.4|111101.7|111029.6|111101.7|111043.5|111089.8|111029.2|19
1734580990000|2024-12-19 04:03:10|111092.5|111042.5|111093.7|111043.7|111101.8|111043.7|111086.7|111024.7|9
1734581000000|2024-12-19 04:03:20|111090.8|111040.8|111101.2|111030|111107.5|111044.7|111090.5|111028|18
1734581010000|2024-12-19 04:03:30|111092.8|111042.8|111089.3|111039.3|111108|111050.4|111089.3|111031.6|14
1734581020000|2024-12-19 04:03:40|111089.9|111039.9|111093.2|111043.2|111098.9|111043.2|111087.5|111028.2|20
1734581030000|2024-12-19 04:03:50|111091.7|111041.7|111090.2|111040.2|111102.6|111043.8|111090.2|111031.4|9
1734581040000|2024-12-19 04:04:00|111101.4|111030.4|111088.4|111038.4|111108|111049.3|111085.1|111023.1|25
1734581050000|2024-12-19 04:04:10|111088.7|111038.7|111097.7|111026.9|111097.7|111040.5|111088|111026.9|6
1734581060000|2024-12-19 04:04:20|111090.3|111040.3|111089|111039|111097.4|111041.6|111088.2|111026.9|10
1734581070000|2024-12-19 04:04:30|111100.5|111026.4|111097|111017|111100.5|111041.7|111088.3|111017|16
1734581090000|2024-12-19 04:04:50|111093.9|111023.7|111093.9|111023.7|111093.9|111023.7|111093.9|111023.7|1
1734581100000|2024-12-19 04:05:00|111095.8|111025.6|111089.8|111039.8|111106.4|111044.5|111086.3|111025.6|40
1734581110000|2024-12-19 04:05:10|111090.6|111040.6|111089.9|111039.9|111105.7|111040.6|111089.3|111029.9|11
1734581120000|2024-12-19 04:05:20|111103.5|111030.3|111090.8|111040.8|111106.9|111042.8|111089.9|111028.9|32
1734581130000|2024-12-19 04:05:30|111090.1|111040.1|111092.7|111020|111092.7|111040.1|111082.7|111020|5
1734581140000|2024-12-19 04:05:40|111094.1|111023.3|111084.7|111034.7|111094.1|111036.6|111084.7|111023.3|3
1734581150000|2024-12-19 04:05:50|111095.7|111024.9|111080.6|111030.6|111095.7|111033.9|111080.1|111024.9|4
1734581160000|2024-12-19 04:06:00|111090.3|111019.5|111076.7|111026.7|111090.3|111032.8|111071|111012.3|21
1734581170000|2024-12-19 04:06:10|111082.2|111032.2|111080.9|111030.9|111083.8|111033.8|111080.9|111030.9|4
1734581180000|2024-12-19 04:06:20|111083.4|111033.4|111090.3|111020.2|111090.3|111034.3|111080.9|111020.2|4
1734581190000|2024-12-19 04:06:30|111080.9|111018.9|111090.3|111020.2|111090.3|111031.9|111080.9|111018.9|4
1734581200000|2024-12-19 04:06:40|111082.3|111032.3|111082.3|111032.3|111082.3|111032.3|111082.3|111032.3|1
1734581210000|2024-12-19 04:06:50|111090.3|111020.2|111090.3|111020.2|111090.3|111020.2|111090.3|111020.2|1
1734581220000|2024-12-19 04:07:00|111092|111032.4|111090.4|111020.2|111092|111032.4|111082.4|111020.2|3
1734581230000|2024-12-19 04:07:10|111082|111032|111082|111032|111082|111032|111082|111032|1
1734581240000|2024-12-19 04:07:20|111090.4|111020.2|111090.4|111020.2|111090.4|111020.2|111090.4|111020.2|1
1734581250000|2024-12-19 04:07:30|111084.2|111014.1|111089|111014.6|111090.1|111028.8|111074.2|111008|10
1734581260000|2024-12-19 04:07:40|111093|111012.4|111107|111026|111111.3|111034.8|111084.1|111012.4|21
1734581270000|2024-12-19 04:07:50|111103||111106.5||111106.5||111103||2
1734581280000|2024-12-19 04:08:00|111111|111030|111106.9|111032|111111|111034.2|111105.4|111024.5|11
1734581290000|2024-12-19 04:08:10|111111.2|111033.7|111107.4|111032|111111.2|111033.7|111107.4|111032|2
1734581300000|2024-12-19 04:08:20|111108.2|111031.7|111105.9|111028.9|111108.2|111031.7|111103.4|111028.1|4
1734581310000|2024-12-19 04:08:30|111107.9|111026.9|111107.6|111030.4|111107.9|111032.4|111103.4|111026.9|6
1734581320000|2024-12-19 04:08:40||111028.4||111028.4||111028.4||111028.4|1
1734581340000|2024-12-19 04:09:00|111105|111023|111105.1|111032.8|111106.9|111032.8|111101.3|111023|5
1734581350000|2024-12-19 04:09:10|111104.4|111029.7|111106.5|111027.7|111106.5|111029.7|111102.4|111027.7|4
1734581370000|2024-12-19 04:09:30|111102.4|111024.2|111105|111027.7|111106.3|111029.1|111102.4|111024.2|4
1734581380000|2024-12-19 04:09:40|111101|111022|111105.8|111033.7|111113|111050.7|111095|111014|16
1734581390000|2024-12-19 04:09:50|111105.7|111031.2|111107.8|111028.6|111107.8|111031.2|111105.7|111028.6|3
1734581400000|2024-12-19 04:10:00|111108.8|111031.4|111109.8|111038.7|111109.8|111038.7|111105.4|111028.9|5
1734581410000|2024-12-19 04:10:10|111106.7|111033.3|111108.2|111037.5|111108.2|111037.5|111104.6|111031.2|4
1734581420000|2024-12-19 04:10:20|111114.9|111038.5|111109.6|111030.9|111114.9|111051.8|111095.2|111030.1|14
1734581430000|2024-12-19 04:10:30|111108.4|111033.4|111109.4|111038.3|111109.4|111038.3|111108.4|111033.4|2
1734581440000|2024-12-19 04:10:40|111108.3|111036|111111.2|111037.7|111111.2|111037.7|111108.3|111036|2
1734581460000|2024-12-19 04:11:00|111112.9|111036.6|111164.2|111091.3|111164.2|111101.6|111104.8|111033.5|30
1734581470000|2024-12-19 04:11:10|111165.5|111092.6|111170.4|111097.9|111170.4|111107.2|111157.2|111092.6|6
1734581500000|2024-12-19 04:11:40|111174.1|111101.7|111172.6|111099.7|111174.1|111101.7|111167.9|111085.3|14
1734581510000|2024-12-19 04:11:50|111169.1|111096.3|111172.8|111099.9|111172.8|111099.9|111169.1|111096.3|2
1734581520000|2024-12-19 04:12:00|111161.6|111111.6|111170.5|111095.7|111172.7|111111.6|111152.1|111091.9|26
1734581530000|2024-12-19 04:12:10|111173.8|111097|111159.5|111109.5|111177.1|111114.2|111155.1|111091.7|18
1734581540000|2024-12-19 04:12:20|111154.2|111104.2|111170|111098.2|111170|111113.7|111154.2|111091.1|7
1734581550000|2024-12-19 04:12:30|111171.3|111095.5|111168.7|111095.5|111171.3|111106.5|111156.5|111092.9|5
1734581560000|2024-12-19 04:12:40|111168.3|111096.2|111172|111100.5|111172.1|111100.5|111168.3|111095.5|7
1734581570000|2024-12-19 04:12:50||111099.2||111099.2||111100.2||111099.2|3
1734581580000|2024-12-19 04:13:00|111168.7|111095.8|111159.1|111087.2|111168.7|111111.2|111140.2|111083.9|12
1734581590000|2024-12-19 04:13:10|111149.8|111099.8|111164|111092.5|111164|111101.9|111149.8|111092.5|4
1734581600000|2024-12-19 04:13:20|111168.7|111093.5|111164.4|111092.3|111168.7|111106|111154.2|111092.3|11
1734581610000|2024-12-19 04:13:30|111156|111106|111150|111100|111164.4|111106.3|111150|111087.1|7
1734581620000|2024-12-19 04:13:40|111159.5|111088.7|111148.4|111098.4|111160.3|111103.3|111144.4|111078.1|9
1734581630000|2024-12-19 04:13:50|111152.8|111102.8|111152.8|111102.8|111152.8|111102.8|111152.8|111102.8|1
1734581650000|2024-12-19 04:14:10|111161.3|111091.2|111167.3|111095.1|111167.3|111108.3|111158.1|111091.2|4
1734581670000|2024-12-19 04:14:30|111165.6|111102.9|111160.4|111090.2|111165.6|111102.9|111152.9|111090.2|3
1734581680000|2024-12-19 04:14:40|111152.9|111102.9|111157.7|111086.1|111157.7|111102.9|111140.4|111082.5|19
1734581690000|2024-12-19 04:14:50|111148.2|111098.2|111144.9|111094.9|111157.7|111098.2|111144.9|111083.5|9
1734581700000|2024-12-19 04:15:00|111157.3|111086.5|111156.8|111085.3|111157.3|111097.1|111147.1|111070|7
1734581710000|2024-12-19 04:15:10|111145.1|111095.1|111145.1|111095.1|111145.1|111095.1|111145.1|111095.1|1
1734581730000|2024-12-19 04:15:30|111165|111080|111165|111075.5|111165|111080|111165|111075.5|2
1734581740000|2024-12-19 04:15:40||111075||111080||111080||111075|2
1734581750000|2024-12-19 04:15:50|111145.8|111077.8|111145.8|111095.8|111145.8|111095.8|111145.8|111077.8|2
1734581760000|2024-12-19 04:16:00|111146|111096|111158.2|111086.8|111158.5|111098.8|111146|111085.8|14
1734581770000|2024-12-19 04:16:10|111147.9|111097.9|111146.4|111096.4|111158.2|111099.2|111146.4|111086.8|5
1734581780000|2024-12-19 04:16:20|111163.4|111090.5|111162.3|111090.5|111163.4|111104.5|111152.8|111090.5|6
1734581790000|2024-12-19 04:16:30|111153.8|111103.8|111153.8|111103.8|111160.4|111103.8|111153.8|111090.2|3
1734581800000|2024-12-19 04:16:40|111152.8|111102.8|111149.5|111099.5|111152.9|111102.9|111146.3|111096.3|12
1734581810000|2024-12-19 04:16:50|111149|111099|111149|111099|111149|111099|111149|111099|1
1734581820000|2024-12-19 04:17:00|111149.5|111099.5|111149.5|111099.5|111149.5|111099.5|111149.5|111099.5|1
1734581830000|2024-12-19 04:17:10|111166|111090|111166|111090|111166|111090|111166|111090|1
1734581850000|2024-12-19 04:17:30|111168.9|111082|111151.8|111101.8|111168.9|111101.8|111151.8|111082|2
1734581890000|2024-12-19 04:18:10|111168.1|111082.5|111143.7|111093.7|111168.3|111095.1|111139.7|111082.5|8
1734581900000|2024-12-19 04:18:20|111144.1|111094.1|111140.9|111090.9|111151|111095.1|111138.9|111080.5|7
1734581910000|2024-12-19 04:18:30|111138.9|111088.9|111143.1|111093.1|111144.2|111094.2|111138.9|111088.9|3
1734581920000|2024-12-19 04:18:40|111144.2|111094.2|111154.5|111084.3|111154.5|111094.2|111143.1|111084.3|3
1734581930000|2024-12-19 04:18:50|111145.6|111095.6|111144.9|111094.9|111145.6|111095.6|111144.9|111094.9|2
1734581940000|2024-12-19 04:19:00|111154.5|111084.3|111143.4|111093.4|111154.5|111094.8|111143.4|111084.3|3
1734581950000|2024-12-19 04:19:10|111141.9|111091.9|111141.4|111091.4|111149|111091.9|111136.9|111078.5|7
1734581970000|2024-12-19 04:19:30|111139.1|111089.1|111141|111091|111141|111091|111139.1|111089.1|3
1734581980000|2024-12-19 04:19:40|111154|111072|111152|111075|111154|111079|111148|111071|8
1734582000000|2024-12-19 04:20:00|111137.7|111087.7|111136.9|111086.9|111145.3|111087.7|111135.1|111074.5|5
1734582010000|2024-12-19 04:20:10|111140.3|111090.3|111142.6|111092.6|111151.4|111092.6|111140.3|111080.5|4
1734582030000|2024-12-19 04:20:30|111146.9|111096.9|111146.5|111096.5|111146.9|111096.9|111145.5|111095.5|3
1734582040000|2024-12-19 04:20:40|111142.4|111092.4|111135.3|111085.3|111144.3|111092.4|111133.7|111074.1|4
1734582050000|2024-12-19 04:20:50|111144|111074|111144.7|111074.5|111144.7|111085.4|111135.4|111074|3
1734582060000|2024-12-19 04:21:00|111134.3|111084.3|111146|111075.8|111146|111085.6|111134.3|111075.8|4
1734582080000|2024-12-19 04:21:20|111150|111070|111150|111071|111150|111071|111150|111070|2
1734582100000|2024-12-19 04:21:40|111147.6|111081|111132.3|111082.3|111147.6|111083.4|111131|111081|4
1734582110000|2024-12-19 04:21:50|111131.9|111081.9|111131.9|111081.9|111131.9|111081.9|111131.9|111081.9|1
1734582120000|2024-12-19 04:22:00|111132.3|111082.3|111131.6|111081.6|111132.3|111082.3|111131.6|111081.6|4
1734582130000|2024-12-19 04:22:10|111131.3|111081.3|111130.6|111080.6|111131.3|111081.3|111130.5|111080.5|3
1734582140000|2024-12-19 04:22:20|111132|111082|111131.3|111081.3|111132.1|111082.1|111130.9|111080.9|6
1734582150000|2024-12-19 04:22:30|111130.8|111080.8|111128.9|111078.9|111130.9|111080.9|111128.9|111078.9|4
1734582160000|2024-12-19 04:22:40|111127.8|111077.8|111132.8|111082.8|111132.8|111082.8|111125.4|111075.4|13
1734582170000|2024-12-19 04:22:50|111131.1|111081.1|111132.9|111082.9|111133.5|111083.5|111131.1|111081.1|7
1734582180000|2024-12-19 04:23:00|111130.4|111080.4|111121.2|111071.2|111130.4|111080.4|111116.7|111066.7|16
1734582190000|2024-12-19 04:23:10|111119|111069|111116.6|111066.6|111119|111069|111116.6|111066.6|5
1734582200000|2024-12-19 04:23:20|111114.6|111064.6|111114.2|111064.2|111114.6|111064.6|111114.1|111064.1|3
1734582210000|2024-12-19 04:23:30|111114.3|111064.3|111114.3|111064.3|111114.3|111064.3|111114.3|111064.3|1
1734582220000|2024-12-19 04:23:40|111107.8|111057.8|111112.2|111062.2|111115.3|111065.3|111107.8|111057.8|10
1734582230000|2024-12-19 04:23:50|111114.3|111064.3|111114.8|111064.8|111114.8|111064.8|111114.3|111064.3|4
1734582240000|2024-12-19 04:24:00|111116.5|111066.5|111115.3|111065.3|111116.5|111066.5|111114.4|111064.4|5
1734582250000|2024-12-19 04:24:10|111115.4|111065.4|111113.9|111063.9|111115.4|111065.4|111109.8|111059.8|5
1734582260000|2024-12-19 04:24:20|111114.4|111064.4|111108.7|111058.7|111114.4|111064.4|111108.7|111058.7|5
1734582270000|2024-12-19 04:24:30|111111.3|111061.3|111113.6|111063.6|111113.6|111063.6|111111.3|111061.3|4
1734582280000|2024-12-19 04:24:40|111114.9|111064.9|111119|111069|111119|111069|111114.9|111064.9|3
1734582290000|2024-12-19 04:24:50|111121.6|111071.6|111122.1|111072.1|111122.1|111072.1|111119.1|111069.1|5
1734582300000|2024-12-19 04:25:00|111124.5|111074.5|111120.4|111070.4|111124.5|111074.5|111116.9|111066.9|4
1734582310000|2024-12-19 04:25:10|111118.3|111068.3|111125.4|111075.4|111133.4|111075.4|111118.3|111062|7
1734582320000|2024-12-19 04:25:20|111124|111074|111133.3|111062.9|111133.3|111076.3|111123.1|111062.9|5
1734582330000|2024-12-19 04:25:30|111121.8|111071.8|111124.9|111074.9|111124.9|111074.9|111119.7|111069.7|5
1734582350000|2024-12-19 04:25:50|111122.7|111072.7|111119|111069|111122.7|111072.7|111119|111069|2
1734582360000|2024-12-19 04:26:00|111127.5|111056.9|111123.4|111073.4|111132.9|111075.3|111118.6|111056.9|9
1734582370000|2024-12-19 04:26:10|111123|111073|111125.3|111075.3|111133.4|111077.7|111122.7|111062.8|15
1734582380000|2024-12-19 04:26:20|111133.4|111062.7|111124.1|111074.1|111134|111075.8|111122.7|111062.7|13
1734582390000|2024-12-19 04:26:30|111123.6|111073.6|111117.9|111067.9|111123.6|111073.6|111116.9|111066.9|5
1734582410000|2024-12-19 04:26:50|111117.8|111067.8|111121.1|111071.1|111121.1|111071.1|111117.8|111067.8|4
1734582420000|2024-12-19 04:27:00|111121.8|111071.8|111111.8|111061.8|111121.8|111071.8|111111.8|111061.8|7
1734582430000|2024-12-19 04:27:10|111112.1|111062.1|111111.7|111061.7|111112.1|111062.1|111111.7|111061.7|3
1734582440000|2024-12-19 04:27:20|111111.8|111061.8|111111.6|111061.6|111112|111062|111111.6|111061.6|5
1734582450000|2024-12-19 04:27:30|111111.7|111061.7|111110.3|111060.3|111111.8|111061.8|111110.3|111060.3|4
1734582460000|2024-12-19 04:27:40|111110.5|111060.5|111113.7|111063.7|111113.7|111063.7|111110.3|111060.3|5
1734582470000|2024-12-19 04:27:50|111113.5|111063.5|111111.4|111061.4|111114.1|111064.1|111111.4|111061.4|4
1734582480000|2024-12-19 04:28:00|111112|111062|111112.3|111062.3|111112.3|111062.3|111111.1|111061.1|6
1734582490000|2024-12-19 04:28:10|111112.4|111062.4|111111.4|111061.4|111112.4|111062.4|111111.4|111061.4|2
1734582500000|2024-12-19 04:28:20|111111.5|111061.5|111107.9|111057.9|111111.5|111061.5|111107.9|111057.9|4
1734582510000|2024-12-19 04:28:30|111106.3|111056.3|111109.1|111059.1|111109.3|111059.3|111106.3|111056.3|4
1734582520000|2024-12-19 04:28:40|111109.4|111059.4|111109.3|111059.3|111109.4|111059.4|111109.3|111059.3|2
1734582530000|2024-12-19 04:28:50|111117.5|111045.9|111117.8|111045.6|111117.8|111045.9|111117.5|111045.6|3
1734582540000|2024-12-19 04:29:00|111111.6|111044.3|111114.9|111064.9|111114.9|111064.9|111111.6|111044.3|6
1734582550000|2024-12-19 04:29:10|111113.9|111063.9|111115.9|111065.9|111115.9|111065.9|111112.5|111062.5|5
1734582560000|2024-12-19 04:29:20|111113.9|111063.9|111116.6|111066.6|111119.2|111069.2|111113.9|111063.9|7
1734582570000|2024-12-19 04:29:30|111116.5|111066.5|111118.9|111068.9|111118.9|111068.9|111116.5|111066.5|3
1734582580000|2024-12-19 04:29:40|111117.5|111067.5|111119.9|111069.9|111120.5|111070.5|111117.5|111067.5|3
1734582590000|2024-12-19 04:29:50|111117.2|111067.2|111120|111070|111120|111070|111116.4|111066.4|7
1734582600000|2024-12-19 04:30:00|111117.5|111067.5|111124.3|111074.3|111124.3|111074.3|111115.4|111065.4|10
1734582610000|2024-12-19 04:30:10|111124.7|111074.7|111113.9|111063.9|111124.8|111074.8|111113.9|111063.9|5
1734582620000|2024-12-19 04:30:20|111116.1|111066.1|111116.4|111066.4|111119.1|111069.1|111111.5|111061.5|10
1734582630000|2024-12-19 04:30:30|111117.5|111067.5|111118.7|111068.7|111119.4|111069.4|111117.3|111067.3|4
1734582640000|2024-12-19 04:30:40|111116.3|111066.3|111116.9|111066.9|111117.5|111067.5|111116.3|111066.3|6
1734582650000|2024-12-19 04:30:50|111117|111067|111114.7|111064.7|111123.3|111067|111114.7|111049.3|4
1734582660000|2024-12-19 04:31:00|111114.4|111064.4|111109.7|111059.7|111114.5|111064.5|111109.7|111059.7|5
1734582670000|2024-12-19 04:31:10|111109.5|111059.5|111108.7|111058.7|111109.7|111059.7|111108.7|111058.7|4
1734582680000|2024-12-19 04:31:20|111109.1|111059.1|111105.5|111055.5|111110.1|111060.1|111102.8|111052.8|12
1734582690000|2024-12-19 04:31:30|111106.8|111056.8|111106.8|111056.8|111106.8|111056.8|111106.8|111056.8|1
1734582700000|2024-12-19 04:31:40|111106.9|111056.9|111106.8|111056.8|111106.9|111056.9|111106.7|111056.7|5
1734582710000|2024-12-19 04:31:50|111107|111057|111106.7|111056.7|111107|111057|111106.6|111056.6|3
1734582720000|2024-12-19 04:32:00|111114.4|111040.2|111112.7|111041.9|111114.7|111041.9|111112.7|111040.2|5
1734582730000|2024-12-19 04:32:10|111113.1|111041.4|111112.4|111041.5|111113.1|111041.5|111112.4|111041.4|4
1734582740000|2024-12-19 04:32:20|111113.5|111041.3|111110.7|111060.7|111113.5|111061.6|111106.4|111041.3|7
1734582750000|2024-12-19 04:32:30|111111.8|111061.8|111111.3|111061.3|111115.2|111065.2|111106.7|111056.7|9
1734582760000|2024-12-19 04:32:40|111110.1|111060.1|111115.1|111065.1|111117.5|111067.5|111110.1|111060.1|8
1734582770000|2024-12-19 04:32:50|111115.2|111065.2|111117.8|111067.8|111117.8|111067.8|111115.2|111065.2|3
1734582780000|2024-12-19 04:33:00|111118|111068|111115.7|111065.7|111119.8|111069.8|111114.8|111064.8|9
1734582790000|2024-12-19 04:33:10|111116|111066|111115.7|111065.7|111116|111066|111115.7|111065.7|2
1734582800000|2024-12-19 04:33:20|111112|111062|111116|111066|111116|111066|111112|111062|2
1734582810000|2024-12-19 04:33:30|111116.2|111066.2|111116.4|111066.4|111118.4|111068.4|111115.6|111065.6|8
1734582820000|2024-12-19 04:33:40|111116.3|111066.3|111107.4|111057.4|111116.3|111066.3|111102.5|111052.5|11
1734582830000|2024-12-19 04:33:50|111106.3|111056.3|111103.7|111053.7|111106.3|111056.3|111100.4|111050.4|10
1734582840000|2024-12-19 04:34:00|111102.1|111052.1|111101.4|111051.4|111103.4|111053.4|111098.2|111048.2|6
1734582850000|2024-12-19 04:34:10|111102.1|111052.1|111101|111051|111102.1|111052.1|111101|111051|4
1734582860000|2024-12-19 04:34:20|111097.2|111047.2|111099.7|111049.7|111101|111051|111096.3|111046.3|9
1734582870000|2024-12-19 04:34:30|111099.6|111049.6|111099.6|111049.6|111099.6|111049.6|111099.6|111049.6|1
1734582880000|2024-12-19 04:34:40|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|1
1734582890000|2024-12-19 04:34:50|111100.3|111050.3|111098.5|111048.5|111100.3|111050.3|111097.3|111047.3|16
1734582900000|2024-12-19 04:35:00|111098.6|111048.6|111095|111045|111098.9|111048.9|111092.1|111042.1|24
1734582910000|2024-12-19 04:35:10|111093.1|111043.1|111095.1|111045.1|111095.3|111045.3|111092.7|111042.7|5
1734582920000|2024-12-19 04:35:20|111096.1|111046.1|111096.3|111046.3|111097.5|111047.5|111095.6|111045.6|10
1734582930000|2024-12-19 04:35:30|111096.2|111046.2|111097|111047|111097|111047|111096.2|111046.2|2
1734582940000|2024-12-19 04:35:40|111097.4|111047.4|111097.8|111047.8|111098.1|111048.1|111097.4|111047.4|4
1734582950000|2024-12-19 04:35:50|111097.4|111047.4|111098.2|111048.2|111100.6|111050.6|111097.4|111047.4|4
1734582960000|2024-12-19 04:36:00|111095.6|111045.6|111097.7|111047.7|111097.7|111047.7|111092.9|111042.9|6
1734582970000|2024-12-19 04:36:10|111098.4|111048.4|111110.1|111060.1|111111.2|111061.2|111096.8|111046.8|10
1734582980000|2024-12-19 04:36:20|111109.9|111059.9|111106.5|111056.5|111110.9|111060.9|111106.5|111056.5|6
1734582990000|2024-12-19 04:36:30|111106.6|111056.6|111105.2|111055.2|111106.6|111056.6|111105.2|111055.2|2
1734583000000|2024-12-19 04:36:40|111105.5|111055.5|111107.5|111057.5|111107.5|111057.5|111104.2|111054.2|8
1734583010000|2024-12-19 04:36:50|111104.8|111054.8|111101.9|111051.9|111104.9|111054.9|111099.2|111049.2|11
1734583020000|2024-12-19 04:37:00|111101.5|111051.5|111102.6|111052.6|111102.6|111052.6|111101.5|111051.5|4
1734583030000|2024-12-19 04:37:10|111103.3|111053.3|111101.3|111051.3|111103.3|111053.3|111101.3|111051.3|4
1734583040000|2024-12-19 04:37:20|111101.9|111051.9|111101.8|111051.8|111102.4|111052.4|111101.4|111051.4|5
1734583050000|2024-12-19 04:37:30|111105.2|111055.2|111113.5|111063.5|111115.5|111065.5|111102.6|111052.6|7
1734583060000|2024-12-19 04:37:40|111114|111064|111119.4|111069.4|111119.4|111069.4|111114|111064|5
1734583070000|2024-12-19 04:37:50|111117.2|111067.2|111117.9|111067.9|111129|111069.9|111113.8|111058.9|10
1734583080000|2024-12-19 04:38:00|111111.9|111061.9|111115.7|111065.7|111118.9|111068.9|111111.9|111061.9|11
1734583090000|2024-12-19 04:38:10|111111.7|111061.7|111114.5|111064.5|111115.1|111065.1|111111.7|111061.7|6
1734583100000|2024-12-19 04:38:20|111114.4|111064.4|111123.3|111073.3|111126|111076|111114.4|111064.4|15
1734583110000|2024-12-19 04:38:30|111124.9|111074.9|111127.3|111077.3|111127.3|111077.3|111123.3|111073.3|3
1734583120000|2024-12-19 04:38:40|111125.2|111075.2|111127.3|111077.3|111127.3|111077.3|111125.2|111075.2|3
1734583130000|2024-12-19 04:38:50|111125.2|111075.2|111122|111050.1|111133.8|111075.2|111122|111050.1|7
1734583140000|2024-12-19 04:39:00|111115.9|111065.9|111130|111056.3|111130|111068.7|111115.9|111056.3|3
1734583160000|2024-12-19 04:39:20|111125.8|111075.8|111124.8|111074.8|111127.1|111077.1|111124.8|111074.8|5
1734583170000|2024-12-19 04:39:30|111125|111075|111126.8|111076.8|111126.8|111076.8|111124|111074|4
1734583180000|2024-12-19 04:39:40|111127|111077|111127|111077|111127.3|111077.3|111125.4|111075.4|10
1734583190000|2024-12-19 04:39:50|111126.8|111076.8|111132|111082|111135.3|111082|111124.3|111056.2|11
1734583200000|2024-12-19 04:40:00|111128.2|111078.2|111128.2|111078.2|111140.1|111080.7|111125.6|111065.5|16
1734583210000|2024-12-19 04:40:10|111124.2|111074.2|111134.2|111084.2|111141.5|111084.2|111124.2|111070.9|10
1734583220000|2024-12-19 04:40:20|111134|111084|111131.8|111081.8|111142.3|111084|111125.8|111071.9|18
1734583230000|2024-12-19 04:40:30|111129.2|111079.2|111133.2|111083.2|111134.8|111084.8|111129.2|111079.2|5
1734583240000|2024-12-19 04:40:40|111132.8|111082.8|111132.5|111082.5|111132.8|111082.8|111131.7|111081.7|6
1734583250000|2024-12-19 04:40:50|111142.6|111072.2|111140.6|111058.1|111142.6|111081.7|111129.1|111058.1|6
1734583260000|2024-12-19 04:41:00|111142.4|111059.3|111142.7|111058.2|111142.7|111059.3|111142.4|111058.2|5
1734583270000|2024-12-19 04:41:10|111132|111078.3|111131|111081|111143|111085.2|111128|111071.3|17
1734583280000|2024-12-19 04:41:20|111135.2|111085.2|111132.5|111082.5|111142.5|111085.2|111127.9|111070.4|12
1734583290000|2024-12-19 04:41:30|111141.8|111070.3|111141.5|111071.1|111141.8|111083|111132.5|111070.3|5
1734583300000|2024-12-19 04:41:40|111133.2|111083.2|111133.9|111083.9|111142|111083.9|111128.1|111066.8|18
1734583310000|2024-12-19 04:41:50|111127.5|111077.5|111132.5|111082.5|111132.5|111082.5|111127.5|111077.5|10
1734583320000|2024-12-19 04:42:00|111130.5|111080.5|111130.6|111080.6|111130.7|111080.7|111129.5|111079.5|11
1734583330000|2024-12-19 04:42:10|111130.7|111080.7|111126.1|111076.1|111132.5|111082.5|111121.4|111071.4|10
1734583340000|2024-12-19 04:42:20|111121.4|111071.4|111121.9|111071.9|111127.5|111077.5|111121.4|111071.4|7
1734583350000|2024-12-19 04:42:30|111124|111074|111122|111072|111124|111074|111117|111067|4
1734583380000|2024-12-19 04:43:00|111119.9|111069.9|111115.1|111065.1|111125.2|111075.2|111115.1|111065.1|7
1734583390000|2024-12-19 04:43:10|111114.8|111064.8|111119.7|111069.7|111122.7|111072.7|111114.8|111064.8|10
1734583400000|2024-12-19 04:43:20|111124.6|111074.6|111124.6|111074.6|111124.6|111074.6|111124.6|111074.6|1
1734583410000|2024-12-19 04:43:30|111120.3|111070.3|111121.5|111071.5|111124.6|111074.6|111120.3|111070.3|4
1734583420000|2024-12-19 04:43:40|111120.2|111070.2|111124.8|111074.8|111124.8|111074.8|111119.8|111069.8|4
1734583430000|2024-12-19 04:43:50|111119.9|111069.9|111121.2|111071.2|111123.5|111073.5|111117.4|111067.4|12
1734583440000|2024-12-19 04:44:00|111116.4|111066.4|111120.6|111070.6|111121.2|111071.2|111116.4|111066.4|5
1734583450000|2024-12-19 04:44:10|111116.5|111066.5|111120.6|111070.6|111120.6|111070.6|111116.3|111066.3|3
1734583470000|2024-12-19 04:44:30|111112.5|111062.5|111113|111063|111113|111063|111112.5|111062.5|2
1734583480000|2024-12-19 04:44:40|111123.2|111073.2|111123.2|111073.2|111123.2|111073.2|111123.2|111073.2|1
1734583500000|2024-12-19 04:45:00|111117.9|111067.9|111124.5|111074.5|111126.8|111076.8|111117.9|111067.9|4
1734583510000|2024-12-19 04:45:10|111126.8|111076.8|111118|111068|111126.8|111086.9|111111.9|111067.7|8
1734583520000|2024-12-19 04:45:20|111119.5|111069.5|111123.1|111073.1|111123.1|111073.1|111117.7|111067.7|6
1734583530000|2024-12-19 04:45:30|111124.6|111074.6|111123.2|111073.2|111124.6|111074.6|111123.2|111073.2|2
1734583560000|2024-12-19 04:46:00|111122|111072|111111.5|111086.5|111125.2|111086.5|111111.5|111071.6|7
1734583570000|2024-12-19 04:46:10|111122.6|111072.6|111122.8|111072.8|111122.8|111072.8|111122.6|111072.6|2
1734583580000|2024-12-19 04:46:20|111126.2|111076.2|111112.7|111087.7|111126.2|111087.7|111112.7|111072.6|4
1734583590000|2024-12-19 04:46:30|111124.5|111074.5|111111.5|111086.5|111124.5|111086.5|111111.5|111074.5|2
1734583600000|2024-12-19 04:46:40|111118|111068|111112.9|111087.9|111124.9|111089.3|111108.9|111068|17
1734583610000|2024-12-19 04:46:50|111123.2|111073.2|111123.1|111073.1|111123.3|111086.8|111111.8|111069.4|11
1734583620000|2024-12-19 04:47:00|111123.2|111073.2|111123.3|111073.3|111123.3|111073.3|111123.2|111073.2|2
1734583630000|2024-12-19 04:47:10|111122|111072|111112.8|111087.8|111122.7|111087.8|111112.8|111069.2|5
1734583640000|2024-12-19 04:47:20|111122.5|111072.5|111125|111075|111125|111075|111119.6|111069.6|5
1734583650000|2024-12-19 04:47:30|111123.2|111073.2|111123.4|111073.4|111129.2|111079.2|111121|111071|8
1734583690000|2024-12-19 04:48:10|111122.3|111072.3|111122.6|111072.6|111123.3|111073.3|111122.3|111072.3|3
1734583700000|2024-12-19 04:48:20|111117.8|111067.8|111127|111077|111127|111077|111117.5|111067.5|6
1734583710000|2024-12-19 04:48:30|111122.1|111072.1|111122.1|111072.1|111122.1|111072.1|111122.1|111072.1|1
1734583730000|2024-12-19 04:48:50|111125.4|111075.4|111112.3|111087.3|111125.4|111087.3|111112.3|111072.1|3
1734583750000|2024-12-19 04:49:10|111109.7|111084.7|111109.1|111084.1|111115.1|111090.1|111109.1|111084.1|3
1734583760000|2024-12-19 04:49:20|111123.5|111073.5|111121.5|111071.5|111129.3|111079.3|111121.2|111071.2|8
1734583770000|2024-12-19 04:49:30|111123.5|111073.5|111111.8|111086.8|111123.5|111086.8|111108.8|111070.4|13
1734583780000|2024-12-19 04:49:40|111108.9|111083.9|111123.6|111073.6|111123.6|111083.9|111108.9|111073.6|2
1734583790000|2024-12-19 04:49:50|111121.4|111071.4|111121.3|111071.3|111125.1|111075.1|111121.3|111071.3|5
1734583800000|2024-12-19 04:50:00|111108.8|111083.8|111111|111086|111114.3|111089.3|111108.8|111083.8|11
1734583810000|2024-12-19 04:50:10|111112.6|111087.6|111111|111086|111113.3|111088.3|111109.4|111084.4|7
1734583820000|2024-12-19 04:50:20|111109.4|111084.4|111113.5|111088.5|111113.5|111088.5|111109.4|111084.4|4
1734583830000|2024-12-19 04:50:30|111124.4|111074.4|111163.3|111113.3|111164.3|111114.3|111120.9|111074.4|17
1734583840000|2024-12-19 04:50:40|111164.3|111114.3|111163.8|111113.8|111164.3|111114.3|111158.7|111108.7|10
1734583850000|2024-12-19 04:50:50|111163.6|111113.6|111165.1|111115.1|111165.1|111115.1|111163.6|111113.6|5
1734583860000|2024-12-19 04:51:00|111165.2|111115.2|111165.3|111115.3|111165.3|111115.3|111165.2|111115.2|2
1734583870000|2024-12-19 04:51:10|111165.7|111115.7|111160.6|111110.6|111165.7|111115.7|111160.6|111110.6|2
1734583880000|2024-12-19 04:51:20|111160.1|111110.1|111162.6|111112.6|111164.3|111114.3|111158.1|111108.1|7
1734583890000|2024-12-19 04:51:30|111162.5|111112.5|111162.5|111112.5|111162.5|111112.5|111162.5|111112.5|1
1734583900000|2024-12-19 04:51:40|111162.6|111112.6|111162.5|111112.5|111162.6|111112.6|111162.5|111112.5|4
1734583910000|2024-12-19 04:51:50|111162.6|111112.6|111166.6|111116.6|111166.6|111116.6|111162.6|111112.6|2
1734583920000|2024-12-19 04:52:00|111162.4|111112.4|111156.6|111106.6|111163.5|111113.5|111156.6|111106.6|9
1734583930000|2024-12-19 04:52:10|111132.3|111082.3|111138.1|111088.1|111141.9|111091.9|111130.9|111080.9|27
1734583940000|2024-12-19 04:52:20|111134.2|111084.2|111133|111083|111138.1|111088.1|111132.5|111082.5|11
1734583950000|2024-12-19 04:52:30|111140.3|111090.3|111123.7|111073.7|111140.3|111090.3|111123.7|111073.7|13
1734583960000|2024-12-19 04:52:40|111122.6|111072.6|111120.8|111070.8|111127.1|111077.1|111114.8|111064.8|26
1734583970000|2024-12-19 04:52:50|111121.2|111071.2|111121|111071|111121.2|111071.2|111117.6|111067.6|7
1734583980000|2024-12-19 04:53:00|111120.2|111070.2|111124.5|111074.5|111128.1|111078.1|111120.2|111070.2|24
1734583990000|2024-12-19 04:53:10|111126|111076|111128.9|111078.9|111128.9|111078.9|111126|111076|7
1734584000000|2024-12-19 04:53:20|111132.2|111082.2|111120.4|111070.4|111132.2|111082.2|111116.7|111066.7|8
1734584010000|2024-12-19 04:53:30|111120.3|111070.3|111120.7|111070.7|111120.7|111070.7|111120.2|111070.2|6
1734584020000|2024-12-19 04:53:40|111120.3|111070.3|111115.5|111065.5|111121.5|111071.5|111111.8|111061.8|22
1734584030000|2024-12-19 04:53:50|111115.3|111065.3|111115.7|111065.7|111115.8|111065.8|111115.3|111065.3|3
1734584040000|2024-12-19 04:54:00|111115.8|111065.8|111119.6|111069.6|111121.8|111071.8|111115.8|111065.8|24
1734584050000|2024-12-19 04:54:10|111119.8|111069.8|111122.9|111072.9|111123.1|111073.1|111117.8|111067.8|32
1734584060000|2024-12-19 04:54:20|111122.7|111072.7|111110.3|111060.3|111123.1|111073.1|111110.3|111060.3|22
1734584070000|2024-12-19 04:54:30|111107|111057|111108.2|111058.2|111112.3|111062.3|111107|111057|4
1734584080000|2024-12-19 04:54:40|111108.3|111058.3|111108.5|111058.5|111109.2|111059.2|111108.3|111058.3|6
1734584090000|2024-12-19 04:54:50|111108.9|111058.9|111107.4|111057.4|111110.6|111060.6|111105.8|111055.8|5
1734584100000|2024-12-19 04:55:00|111106.9|111056.9|111119.2|111069.2|111120.1|111070.1|111106.9|111056.9|23
1734584110000|2024-12-19 04:55:10|111117.3|111067.3|111125.4|111075.4|111126.3|111076.3|111117.3|111067.3|11
1734584120000|2024-12-19 04:55:20|111125.3|111075.3|111133.2|111083.2|111133.2|111083.2|111124.7|111074.7|8
1734584130000|2024-12-19 04:55:30|111133.3|111083.3|111133.2|111083.2|111133.3|111083.3|111133.2|111083.2|2
1734584160000|2024-12-19 04:56:00|111132.9|111082.9|111137.8|111087.8|111137.8|111087.8|111125.8|111075.8|5
1734584170000|2024-12-19 04:56:10|111132.9|111082.9|111136.9|111086.9|111136.9|111086.9|111132.5|111082.5|11
1734584180000|2024-12-19 04:56:20|111136.6|111086.6|111140.4|111090.4|111141.2|111091.2|111135.8|111085.8|9
1734584190000|2024-12-19 04:56:30|111134.8|111084.8|111142.8|111092.8|111144.7|111094.7|111134.5|111084.5|8
1734584200000|2024-12-19 04:56:40|111145|111095|111145.1|111095.1|111146.1|111096.1|111144.9|111094.9|5
1734584210000|2024-12-19 04:56:50|111146.2|111096.2|111149.7|111099.7|111151.2|111101.2|111144.6|111094.6|7
1734584220000|2024-12-19 04:57:00|111148.7|111098.7|111147.9|111097.9|111149.6|111099.6|111147.9|111097.9|9
1734584230000|2024-12-19 04:57:10|111144.7|111094.7|111149.1|111099.1|111150.1|111100.1|111144.7|111094.7|5
1734584240000|2024-12-19 04:57:20|111150.2|111100.2|111148|111098|111150.2|111100.2|111143|111093|6
1734584250000|2024-12-19 04:57:30|111148.7|111098.7|111144.3|111094.3|111149.4|111099.4|111143.4|111093.4|7
1734584260000|2024-12-19 04:57:40|111145.1|111095.1|111135.2|111085.2|111145.1|111095.1|111135.2|111085.2|9
1734584270000|2024-12-19 04:57:50|111135.9|111085.9|111133.9|111083.9|111135.9|111085.9|111131.5|111081.5|5
1734584280000|2024-12-19 04:58:00|111134.1|111084.1|111132.3|111082.3|111136.4|111086.4|111132.3|111082.3|12
1734584290000|2024-12-19 04:58:10|111132.4|111082.4|111132|111082|111132.4|111082.4|111131.3|111081.3|5
1734584300000|2024-12-19 04:58:20|111131.9|111081.9|111121.9|111071.9|111132.5|111082.5|111119.9|111069.9|17
1734584310000|2024-12-19 04:58:30|111120.1|111070.1|111118.5|111068.5|111124.4|111074.4|111118.5|111068.5|10
1734584320000|2024-12-19 04:58:40|111118.3|111068.3|111114.7|111064.7|111118.3|111068.3|111111.7|111061.7|9
1734584330000|2024-12-19 04:58:50|111113.1|111063.1|111114|111064|111114.8|111064.8|111111.2|111061.2|9
1734584340000|2024-12-19 04:59:00|111116.5|111066.5|111118.5|111068.5|111125.7|111075.7|111116.5|111066.5|15
1734584350000|2024-12-19 04:59:10|111118.7|111068.7|111115.6|111065.6|111118.7|111068.7|111115.2|111065.2|5
1734584360000|2024-12-19 04:59:20|111115|111065|111115.2|111065.2|111116.1|111066.1|111115|111065|7
1734584370000|2024-12-19 04:59:30|111116|111066|111119.6|111069.6|111120|111070|111116|111066|9
1734584380000|2024-12-19 04:59:40|111120.4|111070.4|111124|111074|111124|111074|111118.9|111068.9|7
1734584390000|2024-12-19 04:59:50|111124.4|111074.4|111123.2|111073.2|111124.8|111074.8|111123.2|111073.2|11
1734584400000|2024-12-19 05:00:00|111124.1|111074.1|111130|111080|111130|111080|111121.7|111071.7|19
1734584410000|2024-12-19 05:00:10|111129.9|111079.9|111120.1|111070.1|111130.9|111080.9|111120|111070|22
1734584420000|2024-12-19 05:00:20|111120|111070|111122|111072|111123.3|111073.3|111111.3|111061.3|30
1734584430000|2024-12-19 05:00:30|111122.7|111072.7|111118.3|111068.3|111122.7|111072.7|111112.9|111062.9|24
1734584440000|2024-12-19 05:00:40|111118.2|111068.2|111115.6|111065.6|111123.9|111073.9|111108.2|111058.2|35
1734584450000|2024-12-19 05:00:50|111116.4|111066.4|111119.2|111069.2|111119.7|111069.7|111115.6|111065.6|13
1734584460000|2024-12-19 05:01:00|111119.6|111069.6|111114.5|111064.5|111120.2|111070.2|111114.5|111064.5|12
1734584470000|2024-12-19 05:01:10|111114.3|111064.3|111120.1|111070.1|111120.3|111070.3|111112.7|111062.7|19
1734584480000|2024-12-19 05:01:20|111119.5|111069.5|111098|111048|111121.5|111071.5|111098|111048|35
1734584490000|2024-12-19 05:01:30|111102.1|111052.1|111098.9|111048.9|111102.1|111052.1|111095|111045|19
1734584500000|2024-12-19 05:01:40|111098.4|111048.4|111091.3|111041.3|111099.1|111049.1|111090.8|111040.8|18
1734584510000|2024-12-19 05:01:50|111090.8|111040.8|111085.7|111035.7|111092.8|111042.8|111085.7|111035.7|22
1734584520000|2024-12-19 05:02:00|111087.1|111037.1|111087|111037|111092.6|111042.6|111082.3|111032.3|20
1734584530000|2024-12-19 05:02:10|111091.6|111041.6|111096.3|111046.3|111098.3|111048.3|111091.6|111041.6|13
1734584540000|2024-12-19 05:02:20|111097.5|111047.5|111099.1|111049.1|111101.9|111051.9|111097.1|111047.1|8
1734584550000|2024-12-19 05:02:30|111097.6|111047.6|111099.1|111049.1|111099.1|111049.1|111097.6|111047.6|4
1734584560000|2024-12-19 05:02:40|111098.8|111048.8|111101.5|111051.5|111101.5|111051.5|111095|111045|6
1734584570000|2024-12-19 05:02:50|111097.4|111047.4|111106.4|111056.4|111106.4|111056.4|111096.1|111046.1|19
1734584580000|2024-12-19 05:03:00|111107.3|111057.3|111107.3|111057.3|111107.8|111057.8|111107.3|111057.3|4
1734584590000|2024-12-19 05:03:10|111107.5|111057.5|111110.7|111060.7|111112.2|111062.2|111106.5|111056.5|6
1734584600000|2024-12-19 05:03:20|111111.1|111061.1|111110.8|111060.8|111111.2|111061.2|111110|111060|6
1734584610000|2024-12-19 05:03:30|111106.2|111056.2|111109.8|111059.8|111110.2|111060.2|111105.2|111055.2|7
1734584620000|2024-12-19 05:03:40|111109.5|111059.5|111096.5|111046.5|111109.5|111059.5|111096.5|111046.5|14
1734584630000|2024-12-19 05:03:50|111096.2|111046.2|111096.4|111046.4|111096.4|111046.4|111096.2|111046.2|2
1734584640000|2024-12-19 05:04:00|111096.7|111046.7|111100|111050|111101.9|111051.9|111096.7|111046.7|10
1734584650000|2024-12-19 05:04:10|111100.5|111050.5|111110.1|111060.1|111110.1|111060.1|111100.5|111050.5|8
1734584660000|2024-12-19 05:04:20|111109.2|111059.2|111110.7|111060.7|111110.7|111060.7|111106.2|111056.2|11
1734584670000|2024-12-19 05:04:30|111109.8|111059.8|111112|111062|111112.9|111062.9|111106.6|111056.6|16
1734584680000|2024-12-19 05:04:40|111112.1|111062.1|111116.7|111066.7|111116.7|111066.7|111112.1|111062.1|3
1734584690000|2024-12-19 05:04:50|111116.2|111066.2|111117.1|111067.1|111117.1|111067.1|111116.2|111066.2|4
1734584700000|2024-12-19 05:05:00|111116.6|111066.6|111114.1|111064.1|111116.6|111066.6|111110.4|111060.4|9
1734584710000|2024-12-19 05:05:10|111112.6|111062.6|111123.7|111073.7|111125.6|111075.6|111112.6|111062.6|13
1734584720000|2024-12-19 05:05:20|111129.3|111079.3|111130.8|111080.8|111131.7|111081.7|111128.5|111078.5|7
1734584730000|2024-12-19 05:05:30|111130.4|111080.4|111129.3|111079.3|111131.7|111081.7|111129.3|111079.3|4
1734584740000|2024-12-19 05:05:40|111131|111081|111119.1|111069.1|111131.3|111081.3|111114|111064|10
1734584750000|2024-12-19 05:05:50|111123.4|111073.4|111128.9|111078.9|111128.9|111078.9|111121.4|111071.4|11
1734584760000|2024-12-19 05:06:00|111126.5|111076.5|111117|111067|111126.6|111076.6|111112.3|111062.3|16
1734584770000|2024-12-19 05:06:10|111116.4|111066.4|111107|111057|111116.9|111066.9|111105.5|111055.5|12
1734584780000|2024-12-19 05:06:20|111106.5|111056.5|111107.5|111057.5|111107.5|111057.5|111100.6|111050.6|9
1734584790000|2024-12-19 05:06:30|111103.1|111053.1|111107.1|111057.1|111107.7|111057.7|111103.1|111053.1|3
1734584800000|2024-12-19 05:06:40|111107.4|111057.4|111104.9|111054.9|111107.4|111057.4|111103.4|111053.4|12
1734584810000|2024-12-19 05:06:50|111103|111053|111104.3|111054.3|111109.8|111059.8|111103|111053|7
1734584820000|2024-12-19 05:07:00|111104.1|111054.1|111104.3|111054.3|111105.7|111055.7|111103.5|111053.5|7
1734584830000|2024-12-19 05:07:10|111104|111054|111108.5|111058.5|111108.9|111058.9|111104|111054|5
1734584840000|2024-12-19 05:07:20|111108.9|111058.9|111113.4|111063.4|111114.2|111064.2|111108.9|111058.9|7
1734584850000|2024-12-19 05:07:30|111114|111064|111101.4|111051.4|111114|111064|111101.2|111051.2|6
1734584860000|2024-12-19 05:07:40|111101.8|111051.8|111099.4|111049.4|111102|111052|111094.8|111044.8|17
1734584870000|2024-12-19 05:07:50|111099.3|111049.3|111104.3|111054.3|111104.4|111054.4|111099.3|111049.3|5
1734584880000|2024-12-19 05:08:00|111097.3|111047.3|111100.4|111050.4|111102.3|111052.3|111096.6|111046.6|7
1734584890000|2024-12-19 05:08:10|111100.7|111050.7|111095.7|111045.7|111100.7|111050.7|111095.1|111045.1|6
1734584900000|2024-12-19 05:08:20|111099.5|111049.5|111105|111055|111105|111055|111094.3|111044.3|13
1734584910000|2024-12-19 05:08:30|111103.9|111053.9|111094.7|111044.7|111105.4|111055.4|111094.7|111044.7|7
1734584920000|2024-12-19 05:08:40|111095.1|111045.1|111099.3|111049.3|111099.8|111049.8|111095.1|111045.1|10
1734584930000|2024-12-19 05:08:50|111099.7|111049.7|111105|111055|111105|111055|111099.5|111049.5|5
1734584940000|2024-12-19 05:09:00|111109.4|111059.4|111108.1|111058.1|111110|111060|111103.5|111053.5|14
1734584950000|2024-12-19 05:09:10|111103.4|111053.4|111113.7|111063.7|111113.8|111063.8|111103.4|111053.4|12
1734584960000|2024-12-19 05:09:20|111113.8|111063.8|111112.2|111062.2|111113.8|111063.8|111112.2|111062.2|2
1734584970000|2024-12-19 05:09:30|111112.5|111062.5|111112.5|111062.5|111112.5|111062.5|111112.5|111062.5|1
1734584980000|2024-12-19 05:09:40|111112.6|111062.6|111117.2|111067.2|111117.7|111067.7|111112.6|111062.6|4
1734584990000|2024-12-19 05:09:50|111116.9|111066.9|111118.7|111068.7|111118.7|111068.7|111112.6|111062.6|14
1734585000000|2024-12-19 05:10:00|111118.5|111068.5|111116.2|111066.2|111118.9|111068.9|111112.1|111062.1|15
1734585010000|2024-12-19 05:10:10|111116.6|111066.6|111114.1|111064.1|111117.6|111067.6|111105.5|111055.5|14
1734585020000|2024-12-19 05:10:20|111114.2|111064.2|111114.1|111064.1|111114.2|111064.2|111109.4|111059.4|7
1734585030000|2024-12-19 05:10:30|111114.3|111064.3|111114.8|111064.8|111114.8|111064.8|111114.2|111064.2|3
1734585040000|2024-12-19 05:10:40|111114.9|111064.9|111114.9|111064.9|111115.2|111065.2|111109.7|111059.7|8
1734585050000|2024-12-19 05:10:50|111110.1|111060.1|111109.2|111059.2|111110.1|111060.1|111109.1|111059.1|7
1734585060000|2024-12-19 05:11:00|111102.5|111052.5|111106.1|111056.1|111106.1|111056.1|111102.5|111052.5|6
1734585070000|2024-12-19 05:11:10|111105.4|111055.4|111109.7|111059.7|111110.1|111060.1|111105.4|111055.4|10
1734585080000|2024-12-19 05:11:20|111110.2|111060.2|111108.4|111058.4|111110.2|111060.2|111104.4|111054.4|9
1734585090000|2024-12-19 05:11:30|111108.3|111058.3|111108.4|111058.4|111108.4|111058.4|111108.3|111058.3|2
1734585100000|2024-12-19 05:11:40|111108.3|111058.3|111103.4|111053.4|111108.3|111058.3|111097.3|111047.3|9
1734585110000|2024-12-19 05:11:50|111102.8|111052.8|111101.1|111051.1|111102.8|111052.8|111097.5|111047.5|3
1734585120000|2024-12-19 05:12:00|111101.6|111051.6|111095|111045|111101.6|111051.6|111090.5|111040.5|10
1734585130000|2024-12-19 05:12:10|111094.7|111044.7|111094.9|111044.9|111094.9|111044.9|111094.7|111044.7|2
1734585140000|2024-12-19 05:12:20|111093.8|111043.8|111096.7|111046.7|111097.1|111047.1|111090.6|111040.6|8
1734585160000|2024-12-19 05:12:40|111096.5|111046.5|111098.3|111048.3|111099.7|111049.7|111092.9|111042.9|9
1734585170000|2024-12-19 05:12:50|111093.6|111043.6|111101.3|111051.3|111101.3|111051.3|111093.6|111043.6|8
1734585180000|2024-12-19 05:13:00|111101.7|111051.7|111105.8|111055.8|111106.6|111056.6|111101.7|111051.7|8
1734585190000|2024-12-19 05:13:10|111105.6|111055.6|111105.6|111055.6|111105.6|111055.6|111105.6|111055.6|1
1734585200000|2024-12-19 05:13:20|111098.5|111048.5|111091.3|111041.3|111103|111053|111090.6|111040.6|32
1734585210000|2024-12-19 05:13:30|111090.9|111040.9|111095.8|111045.8|111095.8|111045.8|111090.9|111040.9|8
1734585220000|2024-12-19 05:13:40|111096.2|111046.2|111096.3|111046.3|111096.3|111046.3|111093.7|111043.7|11
1734585230000|2024-12-19 05:13:50|111096.8|111046.8|111096.1|111046.1|111096.8|111046.8|111092|111042|11
1734585240000|2024-12-19 05:14:00|111095.7|111045.7|111094.7|111044.7|111095.7|111045.7|111091.4|111041.4|3
1734585250000|2024-12-19 05:14:10|111094.4|111044.4|111095.2|111045.2|111095.2|111045.2|111094.4|111044.4|3
1734585260000|2024-12-19 05:14:20|111095.8|111045.8|111101.5|111051.5|111101.5|111051.5|111095.2|111045.2|5
1734585270000|2024-12-19 05:14:30|111101|111051|111100.7|111050.7|111101|111051|111100.7|111050.7|2
1734585280000|2024-12-19 05:14:40|111100.9|111050.9|111100.7|111050.7|111100.9|111050.9|111100.7|111050.7|3
1734585290000|2024-12-19 05:14:50|111098.7|111048.7|111102.2|111052.2|111102.7|111052.7|111098.7|111048.7|12
1734585300000|2024-12-19 05:15:00|111102|111052|111089.6|111039.6|111102.1|111052.1|111089.3|111039.3|18
1734585310000|2024-12-19 05:15:10|111091.2|111041.2|111089.9|111039.9|111091.6|111041.6|111086.8|111036.8|26
1734585320000|2024-12-19 05:15:20|111090.5|111040.5|111092.1|111042.1|111092.1|111042.1|111089.7|111039.7|7
1734585330000|2024-12-19 05:15:30|111091.7|111041.7|111092.5|111042.5|111092.5|111042.5|111091.7|111041.7|11
1734585340000|2024-12-19 05:15:40|111092.4|111042.4|111089.3|111039.3|111092.4|111042.4|111087.1|111037.1|7
1734585350000|2024-12-19 05:15:50|111090|111040|111093.9|111043.9|111096.9|111046.9|111089.3|111039.3|15
1734585360000|2024-12-19 05:16:00|111096.5|111046.5|111098.4|111048.4|111098.8|111048.8|111093.5|111043.5|20
1734585370000|2024-12-19 05:16:10|111097.6|111047.6|111102.4|111052.4|111102.4|111052.4|111095.2|111045.2|18
1734585380000|2024-12-19 05:16:20|111099.2|111049.2|111108.7|111058.7|111109.3|111059.3|111099.2|111049.2|29
1734585390000|2024-12-19 05:16:30|111109.5|111059.5|111102|111052|111109.5|111059.5|111102|111052|11
1734585400000|2024-12-19 05:16:40|111103.8|111053.8|111101.9|111051.9|111104.6|111054.6|111101.9|111051.9|12
1734585410000|2024-12-19 05:16:50|111101.5|111051.5|111100.6|111050.6|111101.5|111051.5|111099.1|111049.1|8
1734585420000|2024-12-19 05:17:00|111101.3|111051.3|111098.1|111048.1|111102.6|111052.6|111094.5|111044.5|11
1734585430000|2024-12-19 05:17:10|111097.4|111047.4|111098.1|111048.1|111099.2|111049.2|111097.2|111047.2|12
1734585440000|2024-12-19 05:17:20|111098.2|111048.2|111097.7|111047.7|111098.2|111048.2|111093.3|111043.3|8
1734585450000|2024-12-19 05:17:30|111098.1|111048.1|111099|111049|111099|111049|111098.1|111048.1|4
1734585460000|2024-12-19 05:17:40|111098.9|111048.9|111108.5|111058.5|111108.9|111058.9|111098.8|111048.8|14
1734585470000|2024-12-19 05:17:50|111107.9|111057.9|111100.3|111050.3|111107.9|111057.9|111097.6|111047.6|14
1734585480000|2024-12-19 05:18:00|111100.2|111050.2|111105.7|111055.7|111105.7|111055.7|111100.2|111050.2|11
1734585490000|2024-12-19 05:18:10|111105.6|111055.6|111103.9|111053.9|111105.6|111055.6|111103.9|111053.9|4
1734585500000|2024-12-19 05:18:20|111104.9|111054.9|111101.9|111051.9|111105.1|111055.1|111101|111051|4
1734585510000|2024-12-19 05:18:30|111101.1|111051.1|111102.1|111052.1|111105|111055|111098.7|111048.7|22
1734585520000|2024-12-19 05:18:40|111103.1|111053.1|111109.5|111059.5|111109.9|111059.9|111103.1|111053.1|7
1734585530000|2024-12-19 05:18:50|111109.2|111059.2|111111.3|111061.3|111111.8|111061.8|111102.3|111052.3|9
1734585540000|2024-12-19 05:19:00|111111.4|111061.4|111106.4|111056.4|111111.6|111061.6|111106.4|111056.4|6
1734585550000|2024-12-19 05:19:10|111099.2|111049.2|111102.6|111052.6|111105.2|111055.2|111095.3|111045.3|15
1734585560000|2024-12-19 05:19:20|111100.7|111050.7|111097|111047|111101.8|111051.8|111092.8|111042.8|28
1734585570000|2024-12-19 05:19:30|111098.1|111048.1|111096|111046|111098.1|111048.1|111091.9|111041.9|23
1734585580000|2024-12-19 05:19:40|111094.3|111044.3|111093.7|111043.7|111100.2|111050.2|111093.7|111043.7|26
1734585590000|2024-12-19 05:19:50|111099|111049|111098.4|111048.4|111100.2|111050.2|111093.8|111043.8|14
1734585600000|2024-12-19 05:20:00|111095.2|111045.2|111099.6|111049.6|111099.7|111049.7|111095.2|111045.2|14
1734585610000|2024-12-19 05:20:10|111096.1|111046.1|111102.1|111052.1|111104|111054|111095|111045|22
1734585620000|2024-12-19 05:20:20|111101.9|111051.9|111093.2|111043.2|111101.9|111051.9|111092.9|111042.9|23
1734585630000|2024-12-19 05:20:30|111094.3|111044.3|111092.5|111042.5|111099.1|111049.1|111092.5|111042.5|21
1734585640000|2024-12-19 05:20:40|111096.9|111046.9|111097.6|111047.6|111098.7|111048.7|111091.1|111041.1|21
1734585650000|2024-12-19 05:20:50|111098.2|111048.2|111095.5|111045.5|111098.2|111048.2|111090.5|111040.5|31
1734585660000|2024-12-19 05:21:00|111094.9|111044.9|111092.5|111042.5|111094.9|111044.9|111088.9|111038.9|33
1734585670000|2024-12-19 05:21:10|111093|111043|111093.2|111043.2|111093.4|111043.4|111090.9|111040.9|29
1734585680000|2024-12-19 05:21:20|111093.1|111043.1|111089.8|111039.8|111094.3|111044.3|111087.8|111037.8|31
1734585690000|2024-12-19 05:21:30|111093.4|111043.4|111095.3|111045.3|111095.3|111045.3|111093.4|111043.4|29
1734585700000|2024-12-19 05:21:40|111094.9|111044.9|111095.2|111045.2|111095.7|111045.7|111094.7|111044.7|15
1734585710000|2024-12-19 05:21:50|111095.4|111045.4|111095.6|111045.6|111096|111046|111095.2|111045.2|14
1734585720000|2024-12-19 05:22:00|111095.5|111045.5|111095.4|111045.4|111095.7|111045.7|111092.9|111042.9|14
1734585730000|2024-12-19 05:22:10|111095.2|111045.2|111094.6|111044.6|111095.3|111045.3|111092.1|111042.1|11
1734585740000|2024-12-19 05:22:20|111093.4|111043.4|111092.4|111042.4|111097.6|111047.6|111091.2|111041.2|20
1734585750000|2024-12-19 05:22:30|111094.9|111044.9|111091.3|111041.3|111094.9|111044.9|111085.8|111035.8|23
1734585760000|2024-12-19 05:22:40|111087.8|111037.8|111089.4|111039.4|111090.3|111040.3|111084.6|111034.6|13
1734585770000|2024-12-19 05:22:50|111090.3|111040.3|111089.4|111039.4|111090.5|111040.5|111088.3|111038.3|13
1734585780000|2024-12-19 05:23:00|111090.5|111040.5|111088.1|111038.1|111090.5|111040.5|111087.4|111037.4|14
1734585790000|2024-12-19 05:23:10|111087.5|111037.5|111083.6|111033.6|111088.7|111038.7|111080.3|111030.3|11
1734585800000|2024-12-19 05:23:20|111083.7|111033.7|111078.9|111028.9|111085.6|111035.6|111073.4|111023.4|17
1734585810000|2024-12-19 05:23:30|111081.2|111031.2|111080.5|111030.5|111081.8|111031.8|111078.9|111028.9|7
1734585820000|2024-12-19 05:23:40|111081.8|111031.8|111017.7|110967.7|111081.8|111031.8|111016.9|110966.9|24
1734585830000|2024-12-19 05:23:50|111017.1|110967.1|111020.7|110920.5|111023.8|110967.1|110993.2|110920.5|23
1734585840000|2024-12-19 05:24:00|111023.8|110920.3|111000.1|110927.8|111023.8|110933.7|111000|110917.6|29
1734585850000|2024-12-19 05:24:10|111000.6|110950.6|110987.5|110937.5|111003.9|110950.6|110985.6|110928.5|19
1734585860000|2024-12-19 05:24:20|111003.3|110929.5|110990.8|110940.8|111009.9|110954.4|110986.3|110929|29
1734585870000|2024-12-19 05:24:30|110996.1|110946.1|110989.7|110939.7|111013.6|110951.2|110988|110930|30
1734585880000|2024-12-19 05:24:40|111004.1|110954.1|110987.9|110937.9|111011.2|110955.8|110987.9|110929.8|26
1734585890000|2024-12-19 05:24:50|111003.3|110929.8|110986.9|110936.9|111006.5|110943.7|110982.8|110927.5|16
1734585900000|2024-12-19 05:25:00|110987.9|110937.9|111014.1|110940.6|111018.3|110940.6|110986.9|110934.6|14
1734585910000|2024-12-19 05:25:10|110997.7|110947.7|111012.4|110942.3|111025.3|110951.4|110997.7|110939.6|18
1734585920000|2024-12-19 05:25:20|111015.3|110941|111017.3|110945.1|111019.8|110946.4|111012.4|110940.3|20
1734585930000|2024-12-19 05:25:30|111021.2|110943.7|111016.4|110944|111026.7|110955.2|111001|110939.6|14
1734585940000|2024-12-19 05:25:40|111018.3|110946.5|111002.1|110952.1|111018.6|110952.1|110998|110935.1|19
1734585950000|2024-12-19 05:25:50|110999.6|110949.6|110996.8|110946.8|111011.7|110954.6|110993.8|110932.5|18
1734585960000|2024-12-19 05:26:00|110995.4|110945.4|111003.9|110930.7|111004.3|110946.4|110989.8|110927.9|32
1734585970000|2024-12-19 05:26:10|110995.8|110945.8|111003.1|110929.9|111006.7|110949.4|110994|110928.4|28
1734585980000|2024-12-19 05:26:20|111001.1|110929|110991.3|110913.6|111003.1|110929.9|110987.6|110909.8|6
1734585990000|2024-12-19 05:26:30|110985.3|110907.6|110973.3|110902.1|110989.3|110920.5|110970.3|110894.8|26
1734586000000|2024-12-19 05:26:40|110972.6|110889.7|110972.3|110891.7|110972.6|110911.4|110959.8|110889.7|13
1734586010000|2024-12-19 05:26:50|110971.2|110921.2|110968.2|110918.2|110982.7|110923|110955.8|110890.5|18
1734586020000|2024-12-19 05:27:00|110973.8|110903.7|110960.9|110910.9|110978.6|110918|110960.7|110894.1|33
1734586030000|2024-12-19 05:27:10|110981.9|110911.7|110960.9|110884.6|110984.3|110918.9|110956.7|110884.6|31
1734586040000|2024-12-19 05:27:20|110968.6|110892.3|110965.2|110891.4|110968.6|110894.5|110963.5|110890.3|7
1734586050000|2024-12-19 05:27:30|110964.9|110890.7|110966.2|110891.8|110967|110904.9|110954.9|110884.4|6
1734586060000|2024-12-19 05:27:40|110969.8|110895.4|110964.7|110914.7|110983.4|110916|110964.7|110894.3|34
1734586070000|2024-12-19 05:27:50|110965.5|110915.5|110958.8|110908.8|110972.3|110915.5|110958.8|110895.3|10
1734586080000|2024-12-19 05:28:00|110960.5|110910.5|110984|110908.8|110987.7|110926.9|110960.5|110888.7|20
1734586090000|2024-12-19 05:28:10|110978.1|110928.1|110972.4|110900.4|110987|110928.1|110972.4|110900.4|8
1734586100000|2024-12-19 05:28:20||110900.7||110900.7||110900.7||110900.7|1
1734586110000|2024-12-19 05:28:30|110965.5|110915.5|110973.9|110900.7|110973.9|110915.5|110964.8|110897.7|27
1734586120000|2024-12-19 05:28:40|110965.5|110915.5|110968.4|110898.1|110973.9|110915.5|110964.8|110890.5|26
1734586130000|2024-12-19 05:28:50|110971.3|110893.7|110968|110897.9|110973.3|110901.3|110968|110893.7|11
1734586140000|2024-12-19 05:29:00|110971|110893.9|110968|110897.9|110971|110911.9|110961.9|110893.9|10
1734586150000|2024-12-19 05:29:10|110971|110901.1|110965.9|110915.9|110987.3|110915.9|110960.7|110898|27
1734586160000|2024-12-19 05:29:20|110974.7|110901.5|110973.4|110900.2|110974.7|110916.5|110956.3|110900.2|8
1734586170000|2024-12-19 05:29:30|110971.6|110914.9|110973.4|110900.2|110973.4|110914.9|110964.9|110900.2|14
1734586180000|2024-12-19 05:29:40|110971.6||110971.6||110976.1||110971.6||10
1734586190000|2024-12-19 05:29:50|110973.6|110900.5|110969.7|110893.5|110976.6|110900.5|110969.7|110893.5|6
1734586200000|2024-12-19 05:30:00|110966.7|110896.3|110964.7|110887.5|110966.7|110903.9|110953.9|110884.6|19
1734586210000|2024-12-19 05:30:10|110958.5|110891.5|110959.7|110886.2|110977|110893.3|110952.8|110881.7|13
1734586220000|2024-12-19 05:30:20|110965.5||110965.5||110965.5||110965.5||1
1734586230000|2024-12-19 05:30:30|110969|110889.8|110968.3|110889.1|110969|110890.8|110964.9|110885.7|5
1734586240000|2024-12-19 05:30:40|110962.5|110883.4|110965.9|110886.7|110965.9|110886.7|110962.5|110883.4|2
1734586260000|2024-12-19 05:31:00|110961.7|110882.5|110965.3|110884.5|110965.3|110886.1|110961.7|110882.5|3
1734586270000|2024-12-19 05:31:10|110962.7|110878.9|110960.5|110882.3|110962.7|110882.3|110957.1|110878.9|3
1734586280000|2024-12-19 05:31:20|110963.8|110885.6|110963.8|110886.3|110963.8|110888.3|110963.8|110884.9|7
1734586290000|2024-12-19 05:31:30|110958.5|110880.9|110958.5|110880.9|110958.5|110880.9|110958.5|110880.9|1
1734586300000|2024-12-19 05:31:40|110962|110884.5|110962|110884.5|110962|110884.5|110962|110884.5|1
1734586310000|2024-12-19 05:31:50|110961.1|110883.8|110957.5|110878.6|110961.1|110885.1|110953.9|110875.7|5
1734586320000|2024-12-19 05:32:00|110953.5|110876.3|110959.9|110883.4|110959.9|110883.4|110953.5|110876.3|7
1734586330000|2024-12-19 05:32:10|110964.9|110885.1|110967.1|110892.5|110970.7|110896.9|110963|110885.1|18
1734586340000|2024-12-19 05:32:20|110963.7|110889.2|110964.3|110889.1|110967|110890.8|110963.7|110889.1|4
1734586350000|2024-12-19 05:32:30||110889.8||110889.8||110889.8||110889.8|1
1734586360000|2024-12-19 05:32:40|110966.3||110966.3||110966.3||110966.3||1
1734586370000|2024-12-19 05:32:50||110889.1||110889.1||110889.1||110889.1|1
1734586380000|2024-12-19 05:33:00|110974|110873|110959.4|110883.9|110974|110884.9|110959.4|110873|6
1734586390000|2024-12-19 05:33:10|110963|110887.5|110971.7|110898.5|110971.7|110898.5|110963|110887.5|9
1734586400000|2024-12-19 05:33:20|110968.5|110895.3|110968.5|110894.6|110968.5|110895.3|110968.5|110894.6|2
1734586410000|2024-12-19 05:33:30||110892.3||110891.9||110892.3||110891.9|2
1734586420000|2024-12-19 05:33:40||110894.6||110894.6||110894.6||110894.6|1
1734586430000|2024-12-19 05:33:50|110974|110883|110974|110883|110974|110883|110974|110883|1
1734586440000|2024-12-19 05:34:00|110972.1|110898.3|110976.4|110902.5|110976.4|110902.5|110972.1|110898.3|2
1734586450000|2024-12-19 05:34:10|110979.4|110905.9|110979.4|110906.9|110979.4|110906.9|110979.4|110903.5|4
1734586460000|2024-12-19 05:34:20|110982.8|110904.5|110993|110921.8|110993|110931.3|110978.2|110904.5|26
1734586470000|2024-12-19 05:34:30|110994.3|110917.1|110994.3|110921.8|110994.3|110921.8|110994.3|110917.1|7
1734586480000|2024-12-19 05:34:40|110997.7|110925.1|111002.2|110931.4|111003|110945|110986.7|110925.1|11
1734586490000|2024-12-19 05:34:50|110994.2|110944.2|111005.8|110933.7|111005.8|110944.2|110993.9|110930.3|7
1734586510000|2024-12-19 05:35:10|110997.6|110947.6|110999|110949|111010.6|110949|110995.3|110933.6|17
1734586520000|2024-12-19 05:35:20|111008.6|110937.9|111004.9|110934.7|111009.1|110951.7|110993.5|110930|29
1734586530000|2024-12-19 05:35:30|111004.3|110933.2|111004.1|110934.1|111004.9|110948.8|110990.4|110930.5|24
1734586540000|2024-12-19 05:35:40|111004.2|110947|110991.4|110941.4|111004.2|110947|110988.2|110928.7|19
1734586550000|2024-12-19 05:35:50|110994.1|110944.1|110996.6|110946.6|110999.2|110949.2|110990.8|110940.8|16
1734586560000|2024-12-19 05:36:00|110996.5|110946.5|110996.8|110946.8|111002.5|110952.5|110993.3|110943.3|12
1734586570000|2024-12-19 05:36:10|110996.3|110946.3|110996.5|110946.5|111002.4|110952.4|110992|110942|25
1734586580000|2024-12-19 05:36:20|110995.9|110945.9|110995.9|110945.9|110995.9|110945.9|110995.9|110945.9|1
1734586590000|2024-12-19 05:36:30|110997.4|110947.4|110999.2|110949.2|111006.1|110956.1|110995.9|110945.9|30
1734586600000|2024-12-19 05:36:40|110996.7|110946.7|111000.5|110950.5|111005.4|110955.4|110995.3|110945.3|22
1734586610000|2024-12-19 05:36:50|110998.5|110948.5|110993.4|110943.4|111001.1|110951.1|110993.4|110943.4|13
1734586620000|2024-12-19 05:37:00|110993.1|110943.1|110990.9|110940.9|110993.1|110943.1|110990.9|110940.9|5
1734586630000|2024-12-19 05:37:10|110991.4|110941.4|110998.6|110948.6|111006|110956|110991.4|110941.4|20
1734586640000|2024-12-19 05:37:20|111000.7|110950.7|110998.9|110948.9|111002.5|110952.5|110998|110948|16
1734586650000|2024-12-19 05:37:30|110996.3|110946.3|110986|110936|110996.3|110946.3|110986|110936|8
1734586660000|2024-12-19 05:37:40|110988.8|110938.8|110995.9|110945.9|110998.1|110948.1|110987.1|110937.1|34
1734586670000|2024-12-19 05:37:50|110996.3|110946.3|110999.4|110949.4|110999.4|110949.4|110995.4|110945.4|7
1734586680000|2024-12-19 05:38:00|111002.1|110952.1|110997.9|110947.9|111002.1|110952.1|110992.8|110942.8|23
1734586690000|2024-12-19 05:38:10|110998.1|110948.1|111003.4|110953.4|111003.4|110953.4|110998.1|110948.1|22
1734586700000|2024-12-19 05:38:20|111000.2|110950.2|111002.3|110952.3|111005.8|110955.8|110997.9|110947.9|24
1734586710000|2024-12-19 05:38:30|110999.3|110949.3|111004.4|110954.4|111008.1|110958.1|110999.3|110949.3|13
1734586720000|2024-12-19 05:38:40|111002.5|110952.5|111003.6|110953.6|111005.3|110955.3|110999.4|110949.4|10
1734586730000|2024-12-19 05:38:50|111000.1|110950.1|111001|110951|111003.3|110953.3|110996.9|110946.9|22
1734586740000|2024-12-19 05:39:00|111003.9|110953.9|111002|110952|111006.5|110956.5|110999.2|110949.2|21
1734586750000|2024-12-19 05:39:10|111001.3|110951.3|111001.3|110951.3|111003.1|110953.1|110999.9|110949.9|15
1734586760000|2024-12-19 05:39:20|111002.2|110952.2|110994.6|110944.6|111002.9|110952.9|110994.6|110944.6|8
1734586770000|2024-12-19 05:39:30|110993.4|110943.4|110996|110946|110999.2|110949.2|110993.1|110943.1|6
1734586780000|2024-12-19 05:39:40|110992.8|110942.8|110988.2|110938.2|110995.1|110945.1|110986.6|110936.6|16
1734586790000|2024-12-19 05:39:50|110987.7|110937.7|110988.7|110938.7|110988.7|110938.7|110987.7|110937.7|3
1734586800000|2024-12-19 05:40:00|110988.9|110938.9|110986.3|110936.3|110989.5|110939.5|110983|110933|10
1734586810000|2024-12-19 05:40:10|110987.1|110937.1|110989.8|110939.8|110992.9|110942.9|110983.8|110933.8|25
1734586820000|2024-12-19 05:40:20|110986.8|110936.8|110988.1|110938.1|110991|110941|110985.3|110935.3|22
1734586830000|2024-12-19 05:40:30|110986.9|110936.9|110999.5|110949.5|111000.7|110950.7|110986.9|110936.9|27
1734586840000|2024-12-19 05:40:40|111000.8|110950.8|110999.6|110949.6|111002.3|110952.3|110996.8|110946.8|23
1734586850000|2024-12-19 05:40:50|110997.1|110947.1|111001.6|110951.6|111001.8|110951.8|110997.1|110947.1|18
1734586860000|2024-12-19 05:41:00|110997.9|110947.9|111017.9|110967.9|111017.9|110967.9|110997.9|110947.9|24
1734586870000|2024-12-19 05:41:10|111015.8|110965.8|111015.4|110965.4|111021.2|110971.2|111011.8|110961.8|19
1734586880000|2024-12-19 05:41:20|111016|110966|111014.6|110964.6|111019.3|110969.3|111012.1|110962.1|17
1734586890000|2024-12-19 05:41:30|111014.7|110964.7|111017.4|110967.4|111020.3|110970.3|111014|110964|22
1734586900000|2024-12-19 05:41:40|111015.9|110965.9|111016.3|110966.3|111022.6|110972.6|111012.5|110962.5|25
1734586910000|2024-12-19 05:41:50|111012.6|110962.6|111016.8|110966.8|111019.8|110969.8|111012.6|110962.6|13
1734586920000|2024-12-19 05:42:00|111017.1|110967.1|111013.9|110963.9|111020.7|110970.7|111008.4|110958.4|31
1734586930000|2024-12-19 05:42:10|111013.5|110963.5|111001.4|110951.4|111013.5|110963.5|110999.1|110949.1|29
1734586940000|2024-12-19 05:42:20|111000|110950|111004.9|110954.9|111005.1|110955.1|110995.4|110945.4|41
1734586950000|2024-12-19 05:42:30|111004.6|110954.6|111007|110957|111007|110957|111002.8|110952.8|22
1734586960000|2024-12-19 05:42:40|111005.1|110955.1|111002.7|110952.7|111005.9|110955.9|111001|110951|19
1734586970000|2024-12-19 05:42:50|111002|110952|111000.9|110950.9|111003.3|110953.3|110999.1|110949.1|13
1734586980000|2024-12-19 05:43:00|111000.7|110950.7|110993.1|110943.1|111000.8|110950.8|110993.1|110943.1|12
1734586990000|2024-12-19 05:43:10|110993.2|110943.2|110991.3|110941.3|110993.2|110943.2|110990.6|110940.6|8
1734587000000|2024-12-19 05:43:20|110992.1|110942.1|110999.1|110949.1|110999.1|110949.1|110992.1|110942.1|13
1734587010000|2024-12-19 05:43:30|110998.7|110948.7|111000.4|110950.4|111000.6|110950.6|110997.5|110947.5|9
1734587020000|2024-12-19 05:43:40|110998.3|110948.3|110999.4|110949.4|111001.1|110951.1|110998.2|110948.2|17
1734587030000|2024-12-19 05:43:50|111000.9|110950.9|110997.5|110947.5|111001.1|110951.1|110997.5|110947.5|9
1734587040000|2024-12-19 05:44:00|110997.7|110947.7|110999.1|110949.1|111000.9|110950.9|110996|110946|10
1734587050000|2024-12-19 05:44:10|110998.8|110948.8|110999.4|110949.4|111004.9|110954.9|110998.4|110948.4|5
1734587060000|2024-12-19 05:44:20|110999|110949|110998.9|110948.9|110999.3|110949.3|110998.5|110948.5|5
1734587080000|2024-12-19 05:44:40|110999.1|110949.1|110999.3|110949.3|110999.3|110949.3|110999.1|110949.1|3
1734587090000|2024-12-19 05:44:50|110997.7|110947.7|110996.4|110946.4|111003.7|110953.7|110996.4|110946.4|10
1734587100000|2024-12-19 05:45:00|110999.8|110949.8|111002.9|110952.9|111004.8|110954.8|110998.1|110948.1|19
1734587110000|2024-12-19 05:45:10|111006.6|110956.6|111006|110956|111006.6|110956.6|111001.3|110951.3|13
1734587120000|2024-12-19 05:45:20|111003.3|110953.3|111004.1|110954.1|111004.1|110954.1|110997.6|110947.6|12
1734587130000|2024-12-19 05:45:30|111000.4|110950.4|111003.2|110953.2|111005|110955|111000.1|110950.1|14
1734587140000|2024-12-19 05:45:40|111002.7|110952.7|111003.1|110953.1|111008.3|110958.3|111002.2|110952.2|8
1734587150000|2024-12-19 05:45:50|111002.3|110952.3|111003.1|110953.1|111003.5|110953.5|111001.3|110951.3|7
1734587160000|2024-12-19 05:46:00|111004.5|110954.5|110997.1|110947.1|111008.1|110958.1|110996.5|110946.5|18
1734587170000|2024-12-19 05:46:10|110998.8|110948.8|111000.2|110950.2|111000.7|110950.7|110991.1|110941.1|20
1734587180000|2024-12-19 05:46:20|111000.7|110950.7|110997.3|110947.3|111000.7|110950.7|110996.5|110946.5|15
1734587190000|2024-12-19 05:46:30|110998.2|110948.2|111003.8|110953.8|111003.8|110953.8|110996.3|110946.3|10
1734587200000|2024-12-19 05:46:40|111003.9|110953.9|111011.8|110961.8|111013.6|110963.6|111002.5|110952.5|24
1734587210000|2024-12-19 05:46:50|111012|110962|111003.8|110953.8|111013.7|110963.7|111002.7|110952.7|30
1734587220000|2024-12-19 05:47:00|111002.8|110952.8|111004.6|110954.6|111004.8|110954.8|111002.2|110952.2|15
1734587230000|2024-12-19 05:47:10|111004.5|110954.5|110997.6|110947.6|111011.4|110961.4|110997.6|110947.6|13
1734587240000|2024-12-19 05:47:20|110997.1|110947.1|110997.8|110947.8|110999.3|110949.3|110995.2|110945.2|9
1734587250000|2024-12-19 05:47:30|110998|110948|110997.7|110947.7|110998|110948|110997.7|110947.7|4
1734587260000|2024-12-19 05:47:40|110993.1|110943.1|110995.1|110945.1|110999.1|110949.1|110990.3|110940.3|9
1734587270000|2024-12-19 05:47:50|110994.9|110944.9|110994.9|110944.9|110994.9|110944.9|110994.9|110944.9|1
1734587280000|2024-12-19 05:48:00|110995.4|110945.4|110994.1|110944.1|111002.5|110952.5|110992.1|110942.1|11
1734587290000|2024-12-19 05:48:10|110996.6|110946.6|111005.9|110955.9|111007.6|110957.6|110996.6|110946.6|12
1734587300000|2024-12-19 05:48:20|111005.7|110955.7|111015|110965|111018.9|110968.9|111005.7|110955.7|19
1734587310000|2024-12-19 05:48:30|111011|110961|111015.3|110965.3|111016.8|110966.8|111006.9|110956.9|17
1734587320000|2024-12-19 05:48:40|111015|110965|111016.1|110966.1|111018.8|110968.8|111015|110965|11
1734587330000|2024-12-19 05:48:50|111018.9|110968.9|111017|110967|111020|110970|111012.5|110962.5|38
1734587340000|2024-12-19 05:49:00|111018.1|110968.1|111012.4|110962.4|111019|110969|111011.8|110961.8|20
1734587350000|2024-12-19 05:49:10|111012.5|110962.5|111015.9|110965.9|111015.9|110965.9|111012.4|110962.4|5
1734587360000|2024-12-19 05:49:20|111017.6|110967.6|111012.4|110962.4|111023.1|110973.1|111010.8|110960.8|17
1734587370000|2024-12-19 05:49:30|111010.5|110960.5|111010|110960|111014.1|110964.1|111009.5|110959.5|21
1734587380000|2024-12-19 05:49:40|111010.9|110960.9|111011.8|110961.8|111011.8|110961.8|111010.9|110960.9|2
1734587390000|2024-12-19 05:49:50|111014.3|110964.3|111019.5|110969.5|111019.5|110969.5|111010.8|110960.8|28
1734587400000|2024-12-19 05:50:00|111016.9|110966.9|111019.8|110969.8|111019.8|110969.8|111016.7|110966.7|26
1734587410000|2024-12-19 05:50:10|111017.9|110967.9|111015.3|110965.3|111021|110971|111015.3|110965.3|11
1734587420000|2024-12-19 05:50:20|111019.6|110969.6|111020.8|110970.8|111020.8|110970.8|111017.4|110967.4|18
1734587430000|2024-12-19 05:50:30|111021.2|110971.2|111024.9|110974.9|111026.2|110976.2|111021.2|110971.2|9
1734587440000|2024-12-19 05:50:40|111024.8|110974.8|111023.4|110973.4|111024.8|110974.8|111012.3|110962.3|13
1734587450000|2024-12-19 05:50:50|111019.9|110969.9|111018.6|110968.6|111019.9|110969.9|111018.6|110968.6|2
1734587460000|2024-12-19 05:51:00|111019.5|110969.5|111017.8|110967.8|111023.7|110973.7|111015.4|110965.4|17
1734587470000|2024-12-19 05:51:10|111020.8|110970.8|111021|110971|111023|110973|111018.4|110968.4|22
1734587480000|2024-12-19 05:51:20|111020.1|110970.1|111018.1|110968.1|111022.7|110972.7|111017.8|110967.8|19
1734587490000|2024-12-19 05:51:30|111019.8|110969.8|111017.7|110967.7|111020.4|110970.4|111016.8|110966.8|17
1734587500000|2024-12-19 05:51:40|111021.9|110971.9|111018.6|110968.6|111021.9|110971.9|111017.8|110967.8|8
1734587510000|2024-12-19 05:51:50|111020.4|110970.4|111018.8|110968.8|111023.7|110973.7|111016.6|110966.6|28
1734587520000|2024-12-19 05:52:00|111019.4|110969.4|111017.9|110967.9|111023.3|110973.3|111016.3|110966.3|40
1734587530000|2024-12-19 05:52:10|111022.7|110972.7|111017.5|110967.5|111023.7|110973.7|111013.4|110963.4|27
1734587540000|2024-12-19 05:52:20|111015.1|110965.1|111012.7|110962.7|111018.1|110968.1|111012.5|110962.5|28
1734587550000|2024-12-19 05:52:30|111015.5|110965.5|111016.9|110966.9|111019.6|110969.6|111012.5|110962.5|20
1734587560000|2024-12-19 05:52:40|111015.7|110965.7|111020.5|110970.5|111026.7|110976.7|111015.7|110965.7|28
1734587570000|2024-12-19 05:52:50|111020.6|110970.6|111026.7|110976.7|111028.8|110978.8|111019.6|110969.6|31
1734587580000|2024-12-19 05:53:00|111027|110977|111034.1|110984.1|111039.9|110989.9|111026.1|110976.1|32
1734587590000|2024-12-19 05:53:10|111032.9|110982.9|111040|110990|111048|110998|111032.9|110982.9|36
1734587600000|2024-12-19 05:53:20|111042.8|110992.8|111050.4|111000.4|111050.9|111000.9|111040.1|110990.1|26
1734587610000|2024-12-19 05:53:30|111050.5|111000.5|111047.4|110997.4|111050.6|111000.6|111047|110997|16
1734587620000|2024-12-19 05:53:40|111047.3|110997.3|111046.2|110996.2|111054.9|111004.9|111045.1|110995.1|39
1734587630000|2024-12-19 05:53:50|111047.5|110997.5|111047|110997|111049.7|110999.7|111045.6|110995.6|19
1734587640000|2024-12-19 05:54:00|111047.1|110997.1|111047.7|110997.7|111054.3|111004.3|111045|110995|24
1734587650000|2024-12-19 05:54:10|111047.1|110997.1|111048.9|110998.9|111053|111003|111043.6|110993.6|41
1734587660000|2024-12-19 05:54:20|111053.1|111003.1|111050.2|111000.2|111055|111005|111045.3|110995.3|52
1734587670000|2024-12-19 05:54:30|111048.9|110998.9|111047.3|110997.3|111051.2|111001.2|111042.4|110992.4|26
1734587680000|2024-12-19 05:54:40|111043.7|110993.7|111046.4|110996.4|111052.2|111002.2|111043.7|110993.7|37
1734587690000|2024-12-19 05:54:50|111047.9|110997.9|111023.5|110973.5|111047.9|110997.9|111023.3|110973.3|17
1734587700000|2024-12-19 05:55:00|111019.9|110969.9|111002.2|110952.2|111019.9|110969.9|111000.2|110950.2|17
1734587710000|2024-12-19 05:55:10|111005.4|110955.4|111000.8|110950.8|111006.5|110956.5|110999.3|110949.3|23
1734587720000|2024-12-19 05:55:20|111003.5|110953.5|111003.1|110953.1|111003.9|110953.9|110998.8|110948.8|13
1734587730000|2024-12-19 05:55:30|111000.1|110950.1|111007.5|110957.5|111010.7|110960.7|110998.5|110938.7|45
1734587740000|2024-12-19 05:55:40|111010.2|110960.2|111001.9|110951.9|111011.3|110961.3|111000|110950|37
1734587750000|2024-12-19 05:55:50|111005.5|110955.5|111004.3|110954.3|111011.8|110961.8|111001.4|110951.4|51
1734587760000|2024-12-19 05:56:00|111006.8|110956.8|111004.4|110954.4|111010.8|110960.8|111001|110951|43
1734587770000|2024-12-19 05:56:10|111002.7|110952.7|111003.5|110953.5|111008.2|110958.2|111000.4|110950.4|20
1734587780000|2024-12-19 05:56:20|111003.7|110953.7|110989.6|110939.6|111010.7|110958.3|110989.6|110937.8|47
1734587790000|2024-12-19 05:56:30|110985.4|110935.4|110983|110933|110990.5|110940.5|110982.6|110932.6|19
1734587800000|2024-12-19 05:56:40|110982.4|110932.4|110970.8|110920.8|110982.4|110932.4|110970.2|110920.2|35
1734587810000|2024-12-19 05:56:50|110970.2|110920.2|110977.2|110927.2|110980.9|110930.9|110966.6|110908.4|45
1734587820000|2024-12-19 05:57:00|110974.3|110924.3|110966.9|110916.9|110980.3|110930.3|110965.2|110915.2|57
1734587830000|2024-12-19 05:57:10|110965.2|110915.2|110961.6|110911.6|110965.2|110915.2|110960.7|110910.7|8
1734587840000|2024-12-19 05:57:20|110961.2|110911.2|110959.1|110909.1|110961.2|110911.2|110957.7|110907.7|27
1734587850000|2024-12-19 05:57:30|110958.5|110908.5|110958.4|110908.4|110959.1|110909.1|110958.4|110908.4|17
1734587860000|2024-12-19 05:57:40|110959|110909|110958.9|110908.9|110959|110909|110957|110907|18
1734587870000|2024-12-19 05:57:50|110958.5|110908.5|110959.8|110909.8|110959.8|110909.8|110958.5|110908.5|10
1734587880000|2024-12-19 05:58:00|110958.9|110908.9|110968|110918|110972.7|110922.7|110958.9|110908.9|26
1734587890000|2024-12-19 05:58:10|110967.7|110917.7|110981.8|110931.8|110983.8|110933.8|110965.3|110915.3|35
1734587900000|2024-12-19 05:58:20|110982.5|110932.5|110982.1|110932.1|110987|110937|110978.7|110928.7|24
1734587910000|2024-12-19 05:58:30|110979.6|110929.6|110972.5|110922.5|110979.6|110929.6|110972.5|110922.5|22
1734587920000|2024-12-19 05:58:40|110973.3|110923.3|110972.5|110922.5|110974.4|110924.4|110971.4|110921.4|10
1734587930000|2024-12-19 05:58:50|110972.7|110922.7|110985.9|110935.9|110987.7|110937.7|110972.5|110922.5|19
1734587940000|2024-12-19 05:59:00|110987.8|110937.8|110984.4|110934.4|110991.3|110941.3|110981.4|110931.4|39
1734587950000|2024-12-19 05:59:10|110984.2|110934.2|110983.9|110933.9|110984.2|110934.2|110983.9|110933.9|2
1734587960000|2024-12-19 05:59:20|110984.1|110934.1|110979.1|110929.1|110985.2|110935.2|110979.1|110929.1|18
1734587970000|2024-12-19 05:59:30|110978.4|110928.4|110976|110926|110982.2|110932.2|110972.8|110922.8|24
1734587980000|2024-12-19 05:59:40|110979|110929|110961.1|110911.1|110979|110929|110959.9|110909.9|10
1734587990000|2024-12-19 05:59:50|110960.1|110910.1|110968.2|110897|110969.9|110910.1|110952.4|110895.5|28
1734588000000|2024-12-19 06:00:00|110959.2|110909.2|110976|110926|110977.8|110927.8|110951.9|110900.9|28
1734588010000|2024-12-19 06:00:10|110977|110927|110983.9|110933.9|110988.6|110938.6|110976.5|110926.5|31
1734588020000|2024-12-19 06:00:20|110984.1|110934.1|110972.4|110922.4|110984.1|110934.1|110969.4|110919.4|28
1734588030000|2024-12-19 06:00:30|110974.2|110924.2|110965.9|110915.9|110977.1|110927.1|110965.6|110915.6|29
1734588040000|2024-12-19 06:00:40|110966.3|110916.3|110966|110916|110971.1|110921.1|110962.8|110912.8|13
1734588050000|2024-12-19 06:00:50|110965.8|110915.8|110969.7|110919.7|110970.1|110920.1|110964.3|110914.3|9
1734588060000|2024-12-19 06:01:00|110967.8|110917.8|110982|110932|110983.1|110933.1|110967.8|110917.8|14
1734588070000|2024-12-19 06:01:10|110981.3|110931.3|110982.5|110932.5|110983.2|110933.2|110980|110930|13
1734588080000|2024-12-19 06:01:20|110981.7|110931.7|110981.8|110931.8|110982.6|110932.6|110981.6|110931.6|14
1734588090000|2024-12-19 06:01:30|110982.7|110932.7|110981.9|110931.9|110983|110933|110981.3|110931.3|10
1734588100000|2024-12-19 06:01:40|110982|110932|110983.1|110933.1|110983.1|110933.1|110982|110932|4
1734588110000|2024-12-19 06:01:50|110982.7|110932.7|110982.7|110932.7|110982.7|110932.7|110982.7|110932.7|1
1734588120000|2024-12-19 06:02:00|110983.5|110933.5|110997.9|110947.9|110999|110949|110983.5|110933.5|16
1734588130000|2024-12-19 06:02:10|110998.8|110948.8|111027.4|110977.4|111027.4|110977.4|110992.2|110942.2|22
1734588140000|2024-12-19 06:02:20|111027.6|110977.6|111019.9|110969.9|111027.6|110977.6|111018.8|110968.8|7
1734588150000|2024-12-19 06:02:30|111019.8|110969.8|111015.5|110965.5|111019.8|110969.8|111015.5|110965.5|3
1734588160000|2024-12-19 06:02:40|111019|110969|111016.3|110966.3|111025.3|110969.5|111015.5|110955|8
1734588170000|2024-12-19 06:02:50|111019.6|110969.6|111024.5|110954.2|111029.3|110969.6|111015.4|110954.2|5
1734588180000|2024-12-19 06:03:00|111015.5|110954.4|111016.4|110966.4|111019|110969|111008.9|110954.4|12
1734588190000|2024-12-19 06:03:10|111012.4|110962.4|111013.8|110942.2|111018|110962.4|111006|110942.2|13
1734588200000|2024-12-19 06:03:20|110999.7|110949.7|110988.6|110938.6|111016.1|110953|110988.6|110937|18
1734588210000|2024-12-19 06:03:30|110984.3|110934.3|110988.5|110938.5|110991.3|110941.3|110984.3|110934.3|6
1734588220000|2024-12-19 06:03:40|110984.3|110934.3|110986.4|110936.4|110993.5|110939.4|110982.3|110923.5|15
1734588230000|2024-12-19 06:03:50|110982.2|110932.2|110984.6|110934.6|110985.8|110935.8|110981.2|110931.2|8
1734588240000|2024-12-19 06:04:00|110984.5|110934.5|110981.6|110931.6|110984.8|110934.8|110981.6|110931.6|8
1734588250000|2024-12-19 06:04:10|110982.3|110932.3|110980.5|110930.5|110987.2|110937.2|110980.5|110930.5|13
1734588260000|2024-12-19 06:04:20|110977.9|110927.9|110981.2|110931.2|110983.6|110933.6|110977.9|110927.9|6
1734588270000|2024-12-19 06:04:30|110976.9|110926.9|110980.2|110930.2|110982.1|110932.1|110976.9|110926.9|7
1734588280000|2024-12-19 06:04:40|110979.9|110929.9|110979.3|110929.3|110988.3|110938.3|110976.3|110926.3|19
1734588290000|2024-12-19 06:04:50|110981.4|110931.4|110981.9|110931.9|110984.3|110934.3|110978.2|110928.2|12
1734588300000|2024-12-19 06:05:00|110982|110932|110980.5|110930.5|110986.4|110936.4|110976.1|110926.1|18
1734588310000|2024-12-19 06:05:10|110977.1|110927.1|110980.3|110930.3|110995.2|110930.4|110976.9|110914.5|20
1734588320000|2024-12-19 06:05:20|110975.8|110925.8|110980.8|110930.8|110980.8|110930.8|110975.8|110925.8|4
1734588330000|2024-12-19 06:05:30|110982|110932|110976.8|110926.8|110982.4|110932.4|110976.7|110926.7|11
1734588340000|2024-12-19 06:05:40|110979.5|110929.5|110984.4|110934.4|110984.4|110934.4|110979.5|110929.5|5
1734588350000|2024-12-19 06:05:50|110980.3|110930.3|110985.1|110935.1|110985.1|110935.1|110980.3|110930.3|4
1734588360000|2024-12-19 06:06:00|110984.9|110934.9|110985.6|110914.8|110985.6|110934.9|110974.5|110908.6|15
1734588370000|2024-12-19 06:06:10|110970|110920|110976.7|110926.7|110984|110928|110969.7|110913.9|29
1734588380000|2024-12-19 06:06:20|110976.9|110926.9|110976.9|110926.9|110977.8|110927.8|110974.9|110924.9|26
1734588390000|2024-12-19 06:06:30|110977.8|110927.8|110985.2|110935.2|110986.3|110936.3|110975.1|110925.1|25
1734588400000|2024-12-19 06:06:40|110978.8|110928.8|110980.8|110930.8|110980.8|110930.8|110975.8|110925.8|6
1734588410000|2024-12-19 06:06:50|110984.1|110934.1|110983.6|110933.6|110984.6|110934.6|110979.3|110929.3|13
1734588420000|2024-12-19 06:07:00|110983.8|110933.8|110983.6|110933.6|110983.8|110933.8|110983.6|110933.6|2
1734588430000|2024-12-19 06:07:10|110983.5|110933.5|110979.8|110929.8|110983.5|110933.5|110979.8|110929.8|4
1734588440000|2024-12-19 06:07:20|110991|110920.2|110993.3|110943.3|111005.6|110948.5|110988|110920.2|19
1734588450000|2024-12-19 06:07:30|110993.4|110943.4|110991.3|110941.3|111002.7|110952.7|110991.3|110941.3|29
1734588460000|2024-12-19 06:07:40|110993.7|110943.7|110992.7|110942.7|110996.2|110946.2|110992.2|110942.2|14
1734588470000|2024-12-19 06:07:50|110992.5|110942.5|110990.4|110940.4|110992.7|110942.7|110990.4|110940.4|9
1734588480000|2024-12-19 06:08:00|110991.1|110941.1|110990.8|110940.8|110991.3|110941.3|110990.8|110940.8|5
1734588490000|2024-12-19 06:08:10|110990.7|110940.7|110990.1|110940.1|110991.7|110941.7|110990.1|110940.1|8
1734588500000|2024-12-19 06:08:20|110991.7|110941.7|110993.5|110943.5|110993.5|110943.5|110989.8|110939.8|10
1734588510000|2024-12-19 06:08:30|110993|110943|110993.2|110943.2|110993.9|110943.9|110992.5|110942.5|6
1734588520000|2024-12-19 06:08:40|110993.4|110943.4|111007.3|110957.3|111011.8|110957.3|110992.2|110941.5|27
1734588530000|2024-12-19 06:08:50|111007.7|110957.7|111013.5|110963.5|111013.5|110963.5|111007.7|110957.7|7
1734588540000|2024-12-19 06:09:00|111014.7|110964.7|111010.6|110960.6|111014.7|110964.7|111007.5|110957.5|16
1734588550000|2024-12-19 06:09:10|111010.3|110960.3|111011|110961|111011.2|110961.2|111010.3|110960.3|6
1734588560000|2024-12-19 06:09:20|111011.7|110961.7|111013.8|110963.8|111013.8|110963.8|111010.6|110960.6|5
1734588570000|2024-12-19 06:09:30|111011.7|110961.7|111012.4|110962.4|111014.4|110964.4|111009.6|110959.6|18
1734588580000|2024-12-19 06:09:40|111012.8|110962.8|111008.3|110958.3|111012.8|110962.8|111002|110952|16
1734588590000|2024-12-19 06:09:50|111007.5|110957.5|111012.4|110962.4|111012.4|110962.4|111006.6|110956.6|21
1734588600000|2024-12-19 06:10:00|111012.6|110962.6|111003.7|110953.7|111012.6|110962.6|111001.5|110951.5|16
1734588610000|2024-12-19 06:10:10|111003.1|110953.1|111003.3|110953.3|111003.3|110953.3|111002.2|110952.2|3
1734588620000|2024-12-19 06:10:20|111000.5|110950.5|110988.9|110938.9|111000.5|110950.5|110988.9|110938.9|17
1734588630000|2024-12-19 06:10:30|110989.9|110939.9|110987.6|110937.6|110992|110942|110982.9|110932.9|14
1734588640000|2024-12-19 06:10:40|110987.4|110937.4|110988.3|110938.3|110989.1|110939.1|110987.3|110937.3|5
1734588650000|2024-12-19 06:10:50|110989.4|110939.4|110986.3|110936.3|110989.5|110939.5|110986.3|110936.3|12
1734588660000|2024-12-19 06:11:00|110986.1|110936.1|110985.3|110935.3|110988.6|110938.6|110980.1|110930.1|13
1734588670000|2024-12-19 06:11:10|110985.2|110935.2|110986.9|110936.9|110988.4|110938.4|110985|110935|12
1734588680000|2024-12-19 06:11:20|110986|110936|110986.2|110936.2|110989|110939|110985.7|110935.7|5
1734588690000|2024-12-19 06:11:30|110984|110934|110986.3|110936.3|110989|110939|110984|110934|13
1734588700000|2024-12-19 06:11:40|110985.2|110935.2|110986.5|110936.5|110987.7|110937.7|110982.9|110932.9|18
1734588710000|2024-12-19 06:11:50|110985.9|110935.9|110985.7|110935.7|110987|110937|110985.7|110935.7|9
1734588720000|2024-12-19 06:12:00|110986.9|110936.9|110982.6|110932.6|110986.9|110936.9|110979.3|110929.3|12
1734588730000|2024-12-19 06:12:10|110979.1|110929.1|110975.7|110925.7|110988|110938|110974.2|110924.2|21
1734588740000|2024-12-19 06:12:20|110985.3|110915.2|110975.2|110925.2|110985.3|110926.7|110967.4|110915.2|32
1734588750000|2024-12-19 06:12:30|110974.7|110924.7|110975.9|110925.9|110981.1|110931.1|110971|110921|17
1734588760000|2024-12-19 06:12:40|110976.2|110926.2|110986.1|110936.1|110986.1|110936.1|110976.2|110926.2|16
1734588770000|2024-12-19 06:12:50|110984|110934|110991|110941|110991.4|110941.4|110984|110934|12
1734588780000|2024-12-19 06:13:00|110991.7|110941.7|110990.1|110940.1|110991.7|110941.7|110984.4|110934.4|11
1734588790000|2024-12-19 06:13:10|110990.9|110940.9|110994.1|110944.1|110994.3|110944.3|110990.9|110940.9|6
1734588800000|2024-12-19 06:13:20|110994.9|110944.9|110994.9|110944.9|110995.6|110945.6|110994.8|110944.8|5
1734588810000|2024-12-19 06:13:30|110994.6|110944.6|111000.2|110950.2|111001.3|110951.3|110994.5|110944.5|8
1734588820000|2024-12-19 06:13:40|111000|110950|110994.1|110944.1|111000|110950|110994.1|110944.1|8
1734588830000|2024-12-19 06:13:50|110995.8|110945.8|110995.2|110945.2|111000.3|110950.3|110995.2|110945.2|10
1734588840000|2024-12-19 06:14:00|110995.9|110945.9|110989.3|110939.3|110995.9|110945.9|110988.6|110938.6|8
1734588850000|2024-12-19 06:14:10|110990.2|110940.2|110990.1|110940.1|110990.5|110940.5|110987.6|110937.6|12
1734588860000|2024-12-19 06:14:20|110988|110938|110983.7|110933.7|110995.7|110938|110978.1|110924.6|12
1734588870000|2024-12-19 06:14:30|110980.2|110930.2|110982.6|110932.6|110983.9|110933.9|110980.2|110930.2|5
1734588880000|2024-12-19 06:14:40|110978.3|110928.3|110979.6|110929.6|110980.3|110930.3|110978|110928|7
1734588890000|2024-12-19 06:14:50|110978.9|110928.9|110984.8|110934.8|110985.4|110935.4|110978.9|110928.9|13
1734588900000|2024-12-19 06:15:00|110982.8|110932.8|110968.6|110918.6|110984.1|110934.1|110968.5|110918.5|26
1734588910000|2024-12-19 06:15:10|110969.7|110919.7|110969|110919|110976.9|110926.9|110969|110919|8
1734588920000|2024-12-19 06:15:20|110969.7|110919.7|110969.1|110919.1|110969.8|110919.8|110969.1|110919.1|3
1734588930000|2024-12-19 06:15:30|110968.7|110918.7|110968.2|110918.2|110974.2|110924.2|110968.2|110918.2|12
1734588940000|2024-12-19 06:15:40|110969|110919|110972.4|110922.4|110972.4|110922.4|110961.1|110911.1|22
1734588950000|2024-12-19 06:15:50|110969.3|110919.3|110969.6|110919.6|110972.5|110922.5|110965.5|110915.5|12
1734588960000|2024-12-19 06:16:00|110969.8|110919.8|110969.5|110919.5|110969.8|110919.8|110969.3|110919.3|3
1734588970000|2024-12-19 06:16:10|110969|110919|110966.2|110916.2|110969|110919|110966.2|110916.2|8
1734588980000|2024-12-19 06:16:20|110966.3|110916.3|110959|110909|110966.3|110916.3|110955.2|110905.2|15
1734588990000|2024-12-19 06:16:30|110960.3|110910.3|110960.6|110910.6|110961.6|110911.6|110959|110909|9
1734589000000|2024-12-19 06:16:40|110960.7|110910.7|110945.5|110895.5|110961|110911|110941.9|110891.9|16
1734589010000|2024-12-19 06:16:50|110946.9|110896.9|110947.7|110897.7|110947.7|110897.7|110943.5|110893.5|5
1734589020000|2024-12-19 06:17:00|110947.8|110897.8|110946.6|110896.6|110947.8|110897.8|110946.6|110896.6|2
1734589030000|2024-12-19 06:17:10|110945.6|110895.6|110940.9|110890.9|110947.2|110897.2|110940.9|110890.9|8
1734589040000|2024-12-19 06:17:20|110939.1|110889.1|110931.8|110881.8|110939.1|110889.1|110930.1|110880.1|25
1734589050000|2024-12-19 06:17:30|110930.5|110880.5|110932.8|110882.8|110933.3|110883.3|110929.9|110879.9|14
1734589060000|2024-12-19 06:17:40|110932.6|110882.6|110929.4|110879.4|110932.6|110882.6|110927.3|110877.3|26
1734589070000|2024-12-19 06:17:50|110929.3|110879.3|110927.9|110877.9|110932.6|110882.6|110927.3|110877.3|22
1734589080000|2024-12-19 06:18:00|110928.1|110878.1|110925.2|110875.2|110931.6|110881.6|110925.2|110875.2|15
1734589090000|2024-12-19 06:18:10|110925.3|110875.3|110925.1|110875.1|110927.8|110877.8|110924.5|110874.5|7
1734589100000|2024-12-19 06:18:20|110924.7|110874.7|110927.5|110877.5|110927.6|110877.6|110924.2|110874.2|8
1734589110000|2024-12-19 06:18:30|110921.1|110871.1|110919.2|110869.2|110922.1|110872.1|110919.2|110869.2|7
1734589120000|2024-12-19 06:18:40|110923.3|110873.3|110926.2|110876.2|110928|110878|110918.9|110868.9|20
1734589130000|2024-12-19 06:18:50|110925.8|110875.8|110927.4|110877.4|110927.4|110877.4|110925.6|110875.6|12
1734589140000|2024-12-19 06:19:00|110927.3|110877.3|110929.1|110879.1|110932.3|110882.3|110920.4|110870.4|20
1734589150000|2024-12-19 06:19:10|110929.6|110879.6|110931.3|110881.3|110931.5|110881.5|110929.3|110879.3|17
1734589160000|2024-12-19 06:19:20|110930.5|110880.5|110927.8|110877.8|110932.6|110882.6|110926.4|110876.4|25
1734589170000|2024-12-19 06:19:30|110927.1|110877.1|110927.7|110877.7|110928|110878|110926.4|110876.4|12
1734589180000|2024-12-19 06:19:40|110927.2|110877.2|110933|110883|110935.2|110885.2|110927.2|110877.2|15
1734589190000|2024-12-19 06:19:50|110933.9|110883.9|110935|110885|110935.5|110885.5|110933.9|110883.9|3
1734589200000|2024-12-19 06:20:00|110934.7|110884.7|110918.7|110868.7|110934.7|110884.7|110918.7|110868.7|13
1734589210000|2024-12-19 06:20:10|110918.4|110868.4|110914.6|110864.6|110918.4|110868.4|110911.7|110861.7|14
1734589220000|2024-12-19 06:20:20|110915.2|110865.2|110915.5|110865.5|110915.5|110865.5|110911.3|110861.3|6
1734589230000|2024-12-19 06:20:30|110912.1|110862.1|110911|110861|110916.4|110866.4|110910.1|110860.1|12
1734589240000|2024-12-19 06:20:40|110912.3|110862.3|110910.9|110860.9|110914.4|110864.4|110910.9|110860.9|12
1734589250000|2024-12-19 06:20:50|110915|110865|110915|110865|110915|110865|110915|110865|1
1734589260000|2024-12-19 06:21:00|110915.6|110865.6|110908.1|110858.1|110916|110866|110904.3|110854.3|10
1734589270000|2024-12-19 06:21:10|110908.2|110858.2|110911.2|110861.2|110915.9|110865.9|110907.9|110857.9|17
1734589280000|2024-12-19 06:21:20|110911.3|110861.3|110922.6|110872.6|110922.6|110872.6|110911.3|110861.3|7
1734589290000|2024-12-19 06:21:30|110920.8|110870.8|110921.3|110871.3|110926|110876|110917.1|110867.1|16
1734589300000|2024-12-19 06:21:40|110922.2|110872.2|110921.9|110871.9|110929.2|110879.2|110919.8|110869.8|20
1734589310000|2024-12-19 06:21:50|110923.1|110873.1|110921.3|110871.3|110926.2|110876.2|110921.3|110871.3|32
1734589320000|2024-12-19 06:22:00|110923.8|110873.8|110919.6|110869.6|110923.8|110873.8|110916.7|110866.7|12
1734589330000|2024-12-19 06:22:10|110918.1|110868.1|110920.1|110870.1|110920.4|110870.4|110917.1|110867.1|13
1734589340000|2024-12-19 06:22:20|110919.6|110869.6|110917.1|110867.1|110920.1|110870.1|110917.1|110867.1|3
1734589350000|2024-12-19 06:22:30|110915.4|110865.4|110918.3|110868.3|110918.5|110868.5|110910.6|110860.6|17
1734589360000|2024-12-19 06:22:40|110918.2|110868.2|110918.3|110868.3|110918.3|110868.3|110913.4|110863.4|18
1734589370000|2024-12-19 06:22:50|110912|110862|110909.6|110859.6|110912|110862|110908.1|110858.1|8
1734589380000|2024-12-19 06:23:00|110908|110858|110913.1|110863.1|110913.8|110863.8|110908|110858|10
1734589390000|2024-12-19 06:23:10|110912.6|110862.6|110912.6|110862.6|110913.8|110863.8|110912.6|110862.6|7
1734589400000|2024-12-19 06:23:20|110912.4|110862.4|110913.4|110863.4|110916|110866|110912.4|110862.4|8
1734589410000|2024-12-19 06:23:30|110915.5|110865.5|110915.8|110865.8|110915.8|110865.8|110913.4|110863.4|9
1734589420000|2024-12-19 06:23:40|110915|110865|110918.1|110868.1|110919.7|110869.7|110915|110865|9
1734589430000|2024-12-19 06:23:50|110917.3|110867.3|110915.5|110865.5|110917.3|110867.3|110915.5|110865.5|3
1734589440000|2024-12-19 06:24:00|110913.2|110863.2|110903.7|110853.7|110915.5|110865.5|110899.9|110849.9|14
1734589450000|2024-12-19 06:24:10|110905.2|110855.2|110908.7|110858.7|110908.9|110858.9|110904.9|110854.9|6
1734589460000|2024-12-19 06:24:20|110907.9|110857.9|110905.9|110855.9|110910.4|110860.4|110905.9|110855.9|12
1734589470000|2024-12-19 06:24:30|110906.3|110856.3|110905.4|110855.4|110907|110857|110903.9|110853.9|6
1734589480000|2024-12-19 06:24:40|110905.5|110855.5|110906.6|110856.6|110906.6|110856.6|110905|110855|9
1734589490000|2024-12-19 06:24:50|110906.1|110856.1|110905.6|110855.6|110911.7|110861.7|110905|110855|19
1734589500000|2024-12-19 06:25:00|110905.2|110855.2|110904|110854|110913.1|110863.1|110901.1|110851.1|22
1734589510000|2024-12-19 06:25:10|110906.2|110856.2|110924.8|110874.8|110926|110876|110906.2|110856.2|10
1734589520000|2024-12-19 06:25:20|110926|110876|110925.3|110875.3|110929.4|110879.4|110923.3|110873.3|17
1734589530000|2024-12-19 06:25:30|110929.5|110879.5|110924.7|110874.7|110929.5|110879.5|110922.4|110872.4|19
1734589540000|2024-12-19 06:25:40|110924.1|110874.1|110919.8|110869.8|110924.7|110874.7|110912.2|110862.2|20
1734589550000|2024-12-19 06:25:50|110921.2|110871.2|110930|110880|110931.5|110881.5|110898.5|110867.2|21
1734589560000|2024-12-19 06:26:00|110932.9|110882.9|110930.1|110880.1|110933.3|110883.3|110929.4|110879.4|6
1734589570000|2024-12-19 06:26:10|110933|110883|110934.2|110884.2|110934.2|110884.2|110931.4|110881.4|6
1734589580000|2024-12-19 06:26:20|110930.9|110880.9|110935.3|110885.3|110935.8|110885.8|110930.9|110880.9|7
1734589590000|2024-12-19 06:26:30|110934.2|110884.2|110939.9|110889.9|110939.9|110889.9|110933.5|110883.5|13
1734589600000|2024-12-19 06:26:40|110940.9|110890.9|110935.7|110885.7|110947|110891.3|110935.7|110875.9|17
1734589610000|2024-12-19 06:26:50|110936|110886|110935.1|110885.1|110938.6|110888.6|110935.1|110885.1|15
1734589620000|2024-12-19 06:27:00|110936|110886|110926|110876|110941.4|110891.4|110925.8|110875.8|19
1734589630000|2024-12-19 06:27:10|110925.8|110875.8|110913.5|110863.5|110925.8|110875.8|110911.4|110861.4|9
1734589640000|2024-12-19 06:27:20|110912.8|110862.8|110906.4|110856.4|110912.8|110862.8|110906.4|110856.4|14
1734589650000|2024-12-19 06:27:30|110909.9|110859.9|110907.7|110857.7|110909.9|110859.9|110905.7|110855.7|17
1734589660000|2024-12-19 06:27:40|110907.5|110857.5|110911.3|110861.3|110911.3|110861.3|110904.7|110854.7|18
1734589670000|2024-12-19 06:27:50|110910.8|110860.8|110905.6|110855.6|110910.8|110860.8|110902|110852|18
1734589680000|2024-12-19 06:28:00|110904.8|110854.8|110901.5|110851.5|110907.5|110857.5|110899.3|110849.3|10
1734589690000|2024-12-19 06:28:10|110901|110851|110901.5|110851.5|110901.5|110851.5|110901|110851|12
1734589700000|2024-12-19 06:28:20|110901.2|110851.2|110903.2|110853.2|110904|110854|110901.2|110851.2|4
1734589710000|2024-12-19 06:28:30|110901.4|110851.4|110901.4|110851.4|110903.2|110853.2|110901.4|110851.4|3
1734589720000|2024-12-19 06:28:40|110900.5|110850.5|110904.4|110854.4|110904.4|110854.4|110899.7|110849.7|5
1734589730000|2024-12-19 06:28:50|110905.1|110855.1|110905|110855|110905.1|110855.1|110901.6|110851.6|7
1734589740000|2024-12-19 06:29:00|110905.5|110855.5|110904|110854|110907.5|110857.5|110904|110854|5
1734589750000|2024-12-19 06:29:10|110903.4|110853.4|110901.9|110851.9|110905.5|110855.5|110900.4|110850.4|9
1734589760000|2024-12-19 06:29:20|110899.5|110849.5|110903.6|110853.6|110904.6|110854.6|110899.5|110849.5|5
1734589770000|2024-12-19 06:29:30|110903|110853|110900.1|110850.1|110903|110853|110899.1|110849.1|4
1734589780000|2024-12-19 06:29:40|110901.1|110851.1|110902.6|110852.6|110903.9|110853.9|110899.6|110849.6|14
1734589790000|2024-12-19 06:29:50|110899.3|110849.3|110902.9|110852.9|110903.3|110853.3|110899.3|110849.3|6
1734589800000|2024-12-19 06:30:00|110901.8|110851.8|110895.5|110845.5|110903.6|110853.6|110893.4|110843.4|11
1734589810000|2024-12-19 06:30:10|110895.6|110845.6|110895.3|110845.3|110900.6|110850.6|110894.5|110844.5|11
1734589820000|2024-12-19 06:30:20|110897.1|110847.1|110895.6|110845.6|110906.7|110856.7|110894.2|110844.2|16
1734589830000|2024-12-19 06:30:30|110896.1|110846.1|110894.7|110844.7|110897.6|110847.6|110894.4|110844.4|12
1734589840000|2024-12-19 06:30:40|110891.6|110841.6|110892.8|110842.8|110893.5|110843.5|110891.6|110841.6|5
1734589850000|2024-12-19 06:30:50|110891.5|110841.5|110892|110842|110892|110842|110891.4|110841.4|4
1734589860000|2024-12-19 06:31:00|110891.9|110841.9|110890.2|110840.2|110893.1|110843.1|110888.5|110838.5|17
1734589870000|2024-12-19 06:31:10|110891.1|110841.1|110893.8|110843.8|110893.8|110843.8|110891.1|110841.1|6
1734589880000|2024-12-19 06:31:20|110895.1|110845.1|110905.2|110855.2|110905.6|110855.6|110893.7|110843.7|17
1734589890000|2024-12-19 06:31:30|110904.5|110854.5|110924.4|110874.4|110925.3|110875.3|110904.5|110854.5|37
1734589900000|2024-12-19 06:31:40|110926.1|110876.1|110929.4|110879.4|110932.1|110882.1|110925.7|110875.7|21
1734589910000|2024-12-19 06:31:50|110926.7|110876.7|110920.6|110870.6|110929.7|110879.7|110920.6|110870.6|9
1734589920000|2024-12-19 06:32:00|110921.9|110871.9|110921|110871|110922.6|110872.6|110921|110871|5
1734589940000|2024-12-19 06:32:20|110926.5|110876.5|110932.8|110882.8|110932.8|110882.8|110926.5|110876.5|10
1734589950000|2024-12-19 06:32:30|110930|110880|110917.4|110867.4|110930|110880|110916|110866|11
1734589960000|2024-12-19 06:32:40|110917.6|110867.6|110918.6|110868.6|110919.1|110869.1|110917|110867|19
1734589970000|2024-12-19 06:32:50|110916|110866|110916.5|110866.5|110921.7|110871.7|110915|110865|14
1734589980000|2024-12-19 06:33:00|110915.3|110865.3|110924.7|110874.7|110924.7|110874.7|110915|110865|11
1734589990000|2024-12-19 06:33:10|110922.2|110872.2|110923.5|110873.5|110927|110877|110921.5|110871.5|17
1734590000000|2024-12-19 06:33:20|110923.7|110873.7|110897.3|110847.3|110923.7|110873.7|110897.3|110847.3|19
1734590010000|2024-12-19 06:33:30|110899.8|110849.8|110907.6|110857.6|110912.2|110862.2|110899.8|110849.8|29
1734590020000|2024-12-19 06:33:40|110908.9|110858.9|110918.6|110868.6|110922.9|110872.9|110908.9|110858.9|29
1734590030000|2024-12-19 06:33:50|110921.2|110871.2|110915.7|110865.7|110922.1|110872.1|110913.4|110863.4|20
1734590040000|2024-12-19 06:34:00|110916|110866|110919.5|110869.5|110923.8|110873.8|110916|110866|18
1734590050000|2024-12-19 06:34:10|110917.6|110867.6|110919.2|110869.2|110925.4|110875.4|110917.6|110867.6|16
1734590060000|2024-12-19 06:34:20|110918.9|110868.9|110912.5|110862.5|110918.9|110868.9|110909.9|110859.9|13
1734590070000|2024-12-19 06:34:30|110913.2|110863.2|110918.6|110868.6|110919.6|110869.6|110910.2|110860.2|17
1734590080000|2024-12-19 06:34:40|110916.8|110866.8|110910.9|110860.9|110918.6|110868.6|110908.7|110858.7|20
1734590090000|2024-12-19 06:34:50|110910.2|110860.2|110912.4|110862.4|110915.4|110865.4|110903.9|110853.9|32
1734590100000|2024-12-19 06:35:00|110909.5|110859.5|110919.8|110869.8|110922|110872|110909.1|110859.1|44
1734590110000|2024-12-19 06:35:10|110922.4|110872.4|110918.3|110868.3|110925.7|110875.7|110918.3|110868.3|13
1734590120000|2024-12-19 06:35:20|110918|110868|110919.7|110869.7|110920.4|110870.4|110909.7|110859.7|20
1734590130000|2024-12-19 06:35:30|110922.2|110872.2|110898.6|110848.6|110922.2|110872.2|110897.8|110847.8|23
1734590140000|2024-12-19 06:35:40|110895.4|110845.4|110897.2|110847.2|110898.5|110848.5|110895.3|110845.3|9
1734590150000|2024-12-19 06:35:50|110902.4|110852.4|110902.4|110852.4|110903.4|110853.4|110897|110847|18
1734590160000|2024-12-19 06:36:00|110900.5|110850.5|110901.5|110851.5|110903.5|110853.5|110900.2|110850.2|12
1734590170000|2024-12-19 06:36:10|110901.2|110851.2|110902|110852|110903.3|110853.3|110898.8|110848.8|16
1734590180000|2024-12-19 06:36:20|110898.6|110848.6|110902.7|110852.7|110904.5|110854.5|110897.2|110847.2|21
1734590190000|2024-12-19 06:36:30|110904.7|110854.7|110900.6|110850.6|110904.7|110854.7|110894.8|110844.8|10
1734590200000|2024-12-19 06:36:40|110898|110848|110898.9|110848.9|110899.6|110849.6|110895.8|110845.8|10
1734590210000|2024-12-19 06:36:50|110895.9|110845.9|110895.2|110845.2|110895.9|110845.9|110893.1|110843.1|7
1734590220000|2024-12-19 06:37:00|110894.6|110844.6|110894.9|110844.9|110898.4|110848.4|110892.9|110842.9|17
1734590230000|2024-12-19 06:37:10|110895.5|110845.5|110899.4|110849.4|110903.2|110853.2|110895.4|110845.4|22
1734590240000|2024-12-19 06:37:20|110899.2|110849.2|110896.8|110846.8|110899.2|110849.2|110893.4|110843.4|23
1734590250000|2024-12-19 06:37:30|110897.7|110847.7|110901|110851|110905.7|110855.7|110896|110846|20
1734590260000|2024-12-19 06:37:40|110901.2|110851.2|110902.1|110852.1|110904|110854|110898.1|110848.1|22
1734590270000|2024-12-19 06:37:50|110901|110851|110897.1|110847.1|110902.1|110852.1|110895|110845|11
1734590280000|2024-12-19 06:38:00|110896.5|110846.5|110907.3|110857.3|110908.8|110858.8|110896.5|110846.5|37
1734590290000|2024-12-19 06:38:10|110904.3|110854.3|110915.2|110865.2|110916|110866|110904.3|110854.3|29
1734590300000|2024-12-19 06:38:20|110916.3|110866.3|110909.8|110859.8|110916.5|110866.5|110904.8|110854.8|33
1734590310000|2024-12-19 06:38:30|110908.1|110858.1|110904.2|110854.2|110908.6|110858.6|110899|110849|29
1734590320000|2024-12-19 06:38:40|110905.3|110855.3|110901.1|110851.1|110907.4|110857.4|110897.9|110847.9|20
1734590330000|2024-12-19 06:38:50|110903.2|110853.2|110902.8|110852.8|110908.4|110858.4|110901.2|110851.2|19
1734590340000|2024-12-19 06:39:00|110901.4|110851.4|110902.6|110852.6|110903.2|110853.2|110899.6|110849.6|12
1734590350000|2024-12-19 06:39:10|110902|110852|110899.3|110849.3|110905.6|110855.6|110897.1|110847.1|13
1734590360000|2024-12-19 06:39:20|110898.3|110848.3|110902|110852|110902|110852|110896|110846|13
1734590370000|2024-12-19 06:39:30|110901|110851|110904|110854|110906.8|110856.8|110899.9|110849.9|30
1734590380000|2024-12-19 06:39:40|110903.1|110853.1|110908|110858|110908|110858|110902.5|110852.5|14
1734590390000|2024-12-19 06:39:50|110907|110857|110897.5|110847.5|110907|110857|110896.7|110846.7|24
1734590400000|2024-12-19 06:40:00|110897.1|110847.1|110909.9|110859.9|110909.9|110859.9|110895|110845|24
1734590410000|2024-12-19 06:40:10|110909|110859|110899.8|110849.8|110909.9|110859.9|110896.8|110846.8|31
1734590420000|2024-12-19 06:40:20|110901.3|110851.3|110899.6|110849.6|110906.2|110856.2|110899.6|110849.6|19
1734590430000|2024-12-19 06:40:30|110902.3|110852.3|110911.2|110861.2|110916.2|110866.2|110902.3|110852.3|29
1734590440000|2024-12-19 06:40:40|110911.6|110861.6|110917.2|110867.2|110917.2|110867.2|110911.6|110861.6|18
1734590450000|2024-12-19 06:40:50|110918.8|110868.8|110919.9|110869.9|110924.1|110874.1|110917.3|110867.3|19
1734590460000|2024-12-19 06:41:00|110920|110870|110918.5|110868.5|110920.3|110870.3|110918.5|110868.5|12
1734590470000|2024-12-19 06:41:10|110920.1|110870.1|110927.9|110877.9|110929.6|110879.6|110919.7|110869.7|16
1734590480000|2024-12-19 06:41:20|110927.7|110877.7|110934.5|110884.5|110934.5|110884.5|110925.3|110875.3|11
1734590490000|2024-12-19 06:41:30|110933.2|110883.2|110929|110879|110944.8|110894.8|110929|110879|41
1734590500000|2024-12-19 06:41:40|110931.6|110881.6|110925.6|110875.6|110931.6|110881.6|110922|110872|18
1734590510000|2024-12-19 06:41:50|110924.9|110874.9|110920.5|110870.5|110925.6|110875.6|110917.9|110867.9|23
1734590520000|2024-12-19 06:42:00|110920.4|110870.4|110918.2|110868.2|110920.4|110870.4|110916.5|110866.5|16
1734590530000|2024-12-19 06:42:10|110918.9|110868.9|110920.3|110870.3|110923.8|110873.8|110911.5|110861.5|33
1734590540000|2024-12-19 06:42:20|110923.6|110873.6|110909.8|110859.8|110925.2|110875.2|110907.3|110857.3|39
1734590550000|2024-12-19 06:42:30|110912.1|110862.1|110913.4|110863.4|110923.6|110873.6|110912.1|110862.1|25
1734590560000|2024-12-19 06:42:40|110915.2|110865.2|110907|110857|110916.4|110866.4|110904.6|110854.6|33
1734590570000|2024-12-19 06:42:50|110904.5|110854.5|110904.2|110854.2|110905.8|110855.8|110903.2|110853.2|17
1734590580000|2024-12-19 06:43:00|110903.7|110853.7|110909.7|110859.7|110915|110865|110903.4|110853.4|34
1734590590000|2024-12-19 06:43:10|110906.2|110856.2|110922.1|110872.1|110924.5|110874.5|110906.2|110856.2|28
1734590600000|2024-12-19 06:43:20|110927.2|110877.2|110923.4|110873.4|110927.2|110877.2|110921.9|110871.9|10
1734590610000|2024-12-19 06:43:30|110921.5|110871.5|110921.1|110871.1|110922.9|110872.9|110917.4|110867.4|27
1734590620000|2024-12-19 06:43:40|110921.3|110871.3|110919.6|110869.6|110924.6|110874.6|110916.6|110866.6|29
1734590630000|2024-12-19 06:43:50|110919.3|110869.3|110929.1|110879.1|110931.7|110881.7|110919.3|110869.3|23
1734590640000|2024-12-19 06:44:00|110929.7|110879.7|110932.1|110882.1|110932.1|110882.1|110929.7|110879.7|24
1734590650000|2024-12-19 06:44:10|110932.8|110882.8|110934.6|110884.6|110937.8|110887.8|110930.3|110880.3|39
1734590660000|2024-12-19 06:44:20|110937|110887|110938.6|110888.6|110940.9|110890.9|110933.3|110883.3|30
1734590670000|2024-12-19 06:44:30|110937|110887|110933.5|110883.5|110937|110887|110931.4|110881.4|13
1734590680000|2024-12-19 06:44:40|110929.9|110879.9|110927.8|110877.8|110933.8|110883.8|110927.8|110877.8|21
1734590690000|2024-12-19 06:44:50|110930.1|110880.1|110932.5|110882.5|110932.5|110882.5|110928.3|110878.3|7
1734590700000|2024-12-19 06:45:00|110932.9|110882.9|110937.3|110887.3|110939|110889|110931.4|110881.4|30
1734590710000|2024-12-19 06:45:10|110935.4|110885.4|110948.3|110898.3|110950.9|110900.9|110935.3|110885.3|33
1734590720000|2024-12-19 06:45:20|110951|110901|110954.5|110904.5|110955|110905|110948.3|110898.3|22
1734590730000|2024-12-19 06:45:30|110953.4|110903.4|110946|110896|110955.5|110905.5|110946|110896|25
1734590740000|2024-12-19 06:45:40|110949|110899|110933|110883|110949.6|110899.6|110930.7|110880.7|47
1734590750000|2024-12-19 06:45:50|110928.5|110878.5|110921.5|110871.5|110934.9|110884.9|110921.5|110871.5|26
1734590760000|2024-12-19 06:46:00|110920.4|110870.4|110922.4|110872.4|110925.4|110875.4|110917.5|110867.5|33
1734590770000|2024-12-19 06:46:10|110922.3|110872.3|110926.6|110876.6|110926.6|110876.6|110919.8|110869.8|8
1734590780000|2024-12-19 06:46:20|110924.9|110874.9|110920.9|110870.9|110928.9|110878.9|110920.9|110870.9|16
1734590790000|2024-12-19 06:46:30|110919.4|110869.4|110923.8|110873.8|110927.1|110877.1|110919.4|110869.4|16
1734590800000|2024-12-19 06:46:40|110925.4|110875.4|110940|110890|110940|110890|110925.4|110875.4|12
1734590810000|2024-12-19 06:46:50|110942.5|110892.5|110943.8|110893.8|110945.4|110895.4|110938.8|110888.8|15
1734590820000|2024-12-19 06:47:00|110943.9|110893.9|110935|110885|110947.1|110897.1|110935|110885|14
1734590830000|2024-12-19 06:47:10|110932.5|110882.5|110934.3|110884.3|110936.8|110886.8|110931.8|110881.8|8
1734590840000|2024-12-19 06:47:20|110934.4|110884.4|110926.3|110901.3|110934.4|110901.3|110926.3|110884|4
1734590850000|2024-12-19 06:47:30|110924.6|110899.6|110929.5|110904.5|110937.1|110904.5|110922.1|110887.1|11
1734590860000|2024-12-19 06:47:40|110927|110902|110926.7|110901.7|110929.5|110904.5|110926.7|110901.7|4
1734590870000|2024-12-19 06:47:50|110925.1|110900.1|110925|110900|110927.5|110902.5|110924.9|110899.9|8
1734590880000|2024-12-19 06:48:00|110924.8|110899.8|110914.7|110889.7|110924.8|110899.8|110911.8|110886.8|15
1734590890000|2024-12-19 06:48:10|110916.3|110891.3|110916.9|110891.9|110932.6|110891.9|110915.2|110877.7|11
1734590900000|2024-12-19 06:48:20|110917.5|110892.5|110907.5|110882.5|110930.5|110892.5|110906.9|110870.2|16
1734590910000|2024-12-19 06:48:30|110910|110885|110908.1|110883.1|110912.2|110887.2|110908.1|110883.1|7
1734590920000|2024-12-19 06:48:40|110907.4|110882.4|110905.5|110880.5|110909.9|110884.9|110903.2|110878.2|7
1734590930000|2024-12-19 06:48:50|110903|110878|110926.4|110876.4|110926.4|110888.6|110903|110870.9|18
1734590940000|2024-12-19 06:49:00|110924.7|110874.7|110925.1|110875.1|110926.9|110876.9|110924.7|110874.7|3
1734590950000|2024-12-19 06:49:10|110923.4|110873.4|110916.7|110866.7|110923.4|110873.4|110916.7|110866.7|8
1734590960000|2024-12-19 06:49:20|110920.1|110870.1|110913.4|110863.4|110920.1|110870.1|110911.7|110861.7|10
1734590970000|2024-12-19 06:49:30|110915|110865|110913.4|110863.4|110915|110865|110911.7|110861.7|3
1734590980000|2024-12-19 06:49:40|110915|110865|110909.9|110859.9|110915|110865|110908.3|110858.3|8
1734590990000|2024-12-19 06:49:50|110908.3|110858.3|110908.3|110858.3|110911.6|110861.6|110908.3|110858.3|7
1734591000000|2024-12-19 06:50:00|110906.6|110856.6|110908.3|110858.3|110908.3|110858.3|110906.6|110856.6|4
1734591010000|2024-12-19 06:50:10|110906.6|110856.6|110897.5|110872.5|110910|110875|110897.5|110856.6|10
1734591020000|2024-12-19 06:50:20|110900|110875|110910|110860|110915.1|110878.5|110895|110857.3|17
1734591030000|2024-12-19 06:50:30|110909.1|110859.1|110887.5|110862.5|110909.1|110862.5|110882.8|110854.8|12
1734591040000|2024-12-19 06:50:40|110884.5|110859.5|110882.5|110857.5|110898.7|110859.5|110876.9|110841.2|17
1734591050000|2024-12-19 06:50:50|110889|110839|110866|110841|110889|110854.1|110860.4|110835.4|14
1734591060000|2024-12-19 06:51:00|110863.8|110838.8|110869.1|110844.1|110870|110845|110861.9|110836.9|14
1734591070000|2024-12-19 06:51:10|110867.9|110842.9|110872.9|110847.9|110874.6|110849.6|110867.9|110842.9|8
1734591080000|2024-12-19 06:51:20|110870.4|110845.4|110877.5|110852.5|110879.7|110854.7|110867.9|110842.9|21
1734591090000|2024-12-19 06:51:30|110882.5|110857.5|110877.5|110852.5|110882.7|110857.7|110872.5|110847.5|17
1734591100000|2024-12-19 06:51:40|110872.5|110847.5|110901.9|110851.9|110904.9|110854.9|110872.5|110843.4|18
1734591110000|2024-12-19 06:51:50|110905|110855|110901.3|110851.3|110906.3|110856.3|110901.3|110851.3|11
1734591120000|2024-12-19 06:52:00|110903|110853|110903.2|110853.2|110904.4|110854.4|110899|110849|15
1734591130000|2024-12-19 06:52:10|110901.5|110851.5|110905.2|110855.2|110905.3|110855.3|110898.4|110848.4|13
1734591140000|2024-12-19 06:52:20|110904|110854|110904|110854|110905|110855|110904|110854|3
1734591150000|2024-12-19 06:52:30|110905|110855|110906.5|110856.5|110910|110860|110904|110854|8
1734591160000|2024-12-19 06:52:40|110904|110854|110929.6|110879.6|110930.9|110880.9|110904|110854|16
1734591170000|2024-12-19 06:52:50|110929.7|110879.7|110926.6|110855.1|110929.7|110879.7|110910.6|110851.7|46
1734591180000|2024-12-19 06:53:00|110914|110864|110915.1|110865.1|110916.9|110866.9|110904.5|110854.5|33
1734591190000|2024-12-19 06:53:10|110916.3|110866.3|110923.9|110873.9|110928|110878|110915.1|110865.1|39
1734591200000|2024-12-19 06:53:20|110923.7|110873.7|110937.4|110887.4|110941.4|110891.4|110918|110868|53
1734591210000|2024-12-19 06:53:30|110936.3|110886.3|110930.4|110880.4|110943.8|110893.8|110929.7|110879.7|44
1734591220000|2024-12-19 06:53:40|110932.5|110882.5|110928.3|110878.3|110937.2|110887.2|110925.9|110875.9|49
1734591230000|2024-12-19 06:53:50|110926.4|110876.4|110932.9|110882.9|110932.9|110882.9|110926.1|110876.1|30
1734591240000|2024-12-19 06:54:00|110932.7|110882.7|110937.4|110887.4|110942.1|110892.1|110930.2|110880.2|41
1734591250000|2024-12-19 06:54:10|110938.3|110888.3|110929|110879|110954.3|110897.3|110929|110879|38
1734591260000|2024-12-19 06:54:20|110932.6|110882.6|110927.1|110877.1|110935.1|110885.1|110927|110877|47
1734591270000|2024-12-19 06:54:30|110928.9|110878.9|110927.8|110877.8|110930.5|110880.5|110923.2|110873.2|28
1734591280000|2024-12-19 06:54:40|110931.2|110881.2|110922.4|110872.4|110931.2|110881.2|110922.4|110872.4|32
1734591290000|2024-12-19 06:54:50|110924.4|110874.4|110923.9|110873.9|110924.4|110874.4|110919.4|110869.4|20
1734591300000|2024-12-19 06:55:00|110922.6|110872.6|110923.4|110873.4|110923.6|110873.6|110919.7|110869.7|13
1734591310000|2024-12-19 06:55:10|110918.9|110868.9|110934|110858.3|110934|110872.9|110911|110849.6|29
1734591320000|2024-12-19 06:55:20|110911|110861|110930.8|110852.2|110938|110861.3|110906.3|110849|33
1734591330000|2024-12-19 06:55:30|110932.8|110855.5|110906|110856|110935.9|110856.8|110897.7|110837.1|33
1734591340000|2024-12-19 06:55:40|110914.1|110843.8|110903|110853|110914.8|110855.6|110901.7|110839.9|15
1734591350000|2024-12-19 06:55:50|110924.7|110842.3|110913.5|110843.4|110924.7|110855.5|110900.1|110840|18
1734591360000|2024-12-19 06:56:00|110902.6|110842.9|110917.8|110867.8|110938|110868.1|110902.6|110842.9|32
1734591370000|2024-12-19 06:56:10|110920.2|110870.2|110918.6|110844.7|110928.9|110870.2|110903.9|110839.8|31
1734591380000|2024-12-19 06:56:20|110916.8|110842.7|110918.7|110868.7|110933.3|110874.8|110915.8|110842.7|25
1734591390000|2024-12-19 06:56:30|110924.9|110851.1|110917.1|110867.1|110935.4|110871|110915.4|110845.1|35
1734591400000|2024-12-19 06:56:40|110926.7|110848.8|110923.9|110873.9|110940.8|110874.3|110918.1|110848.8|30
1734591410000|2024-12-19 06:56:50|110933.1|110860.1|110924.8|110874.8|110940|110875.6|110919.7|110853.4|23
1734591420000|2024-12-19 06:57:00|110924.6|110874.6|110916.7|110866.7|110936.5|110877.9|110915.4|110856.2|33
1734591430000|2024-12-19 06:57:10|110919.1|110869.1|110935.6|110861.6|110935.6|110870|110916.5|110856.3|15
1734591440000|2024-12-19 06:57:20|110921.3|110871.3|110919.6|110869.6|110936.5|110875.2|110919.6|110859.9|16
1734591450000|2024-12-19 06:57:30|110927|110856.2|110923.3|110873.3|110933.4|110874|110917.3|110856.2|12
1734591460000|2024-12-19 06:57:40|110920|110870|110902.5|110852.5|110931|110872.5|110900.5|110841|19
1734591470000|2024-12-19 06:57:50|110915.5|110865.5|110925.7|110848.7|110929.8|110865.5|110903.3|110845.6|22
1734591480000|2024-12-19 06:58:00|110927.7|110854|110941|110861.9|110941|110861.9|110926.1|110848.2|16
1734591490000|2024-12-19 06:58:10|110921|110871|110925.7|110875.7|110939.4|110875.7|110919.8|110852.7|24
1734591500000|2024-12-19 06:58:20|110935.4|110861.9|110927.7|110877.7|110947.7|110880|110927.7|110861.9|12
1734591510000|2024-12-19 06:58:30|110930.1|110880.1|110930.2|110880.2|110940.5|110882.8|110930.1|110866.2|10
1734591520000|2024-12-19 06:58:40|110925.5|110875.5|110935.7|110863.7|110938.6|110878.4|110924.1|110862.2|22
1734591530000|2024-12-19 06:58:50|110927.5|110877.5|110925.5|110875.5|110929|110879|110924.5|110874.5|14
1734591540000|2024-12-19 06:59:00|110939|110869|110926.3|110876.3|110953.5|110883.1|110926.2|110863.2|31
1734591550000|2024-12-19 06:59:10|110934.7|110863.2|110940.1|110869.1|110940.7|110880.9|110926.1|110863.2|15
1734591560000|2024-12-19 06:59:20|110930.5|110880.5|110934.6|110864.6|110939.8|110880.5|110924.9|110864.6|13
1734591570000|2024-12-19 06:59:30|110927.6|110877.6|110922.2|110872.2|110936.6|110877.6|110922.2|110863|7
1734591580000|2024-12-19 06:59:40|110922.3|110872.3|110920.3|110870.3|110922.4|110872.4|110920.3|110870.3|4
1734591590000|2024-12-19 06:59:50|110919.3|110869.3|110925.1|110875.1|110926.1|110876.1|110915.5|110850|14
1734591600000|2024-12-19 07:00:00|110927.1|110877.1|110921.6|110847.6|110934.4|110878.2|110912.5|110846.7|18
1734591610000|2024-12-19 07:00:10|110931.2|110856.5|110918.5|110868.5|110931.2|110868.5|110915.4|110849.5|23
1734591620000|2024-12-19 07:00:20|110936.7|110860.2|110925.1|110875.1|110936.7|110875.8|110918.8|110850.2|24
1734591630000|2024-12-19 07:00:30|110930.2|110856.7|110916.8|110840.5|110930.2|110868.3|110916.1|110840.5|31
1734591640000|2024-12-19 07:00:40|110918.8|110843.9|110917.2|110867.2|110935.5|110868.2|110915.5|110843.1|15
1734591650000|2024-12-19 07:00:50|110943.2|110859.3|110927.6|110877.6|110943.2|110877.9|110923.9|110859.3|12
1734591660000|2024-12-19 07:01:00|110928.9|110878.9|110905.2|110880.2|110931.7|110893.4|110900.8|110875.8|33
1734591670000|2024-12-19 07:01:10|110903.8|110878.8|110901.9|110876.9|110905.4|110880.4|110895.2|110870.2|33
1734591680000|2024-12-19 07:01:20|110900|110875|110922.8|110872.8|110928|110883.6|110894.1|110869.1|26
1734591690000|2024-12-19 07:01:30|110925.7|110875.7|110924.5|110874.5|110927.3|110877.3|110919.9|110869.9|15
1734591700000|2024-12-19 07:01:40|110925.5|110875.5|110925.2|110875.2|110930.3|110880.3|110910.6|110860.6|31
1734591710000|2024-12-19 07:01:50|110927.4|110877.4|110923.7|110873.7|110943.5|110884|110914.8|110864.8|41
1734591720000|2024-12-19 07:02:00|110924.6|110874.6|110921.2|110871.2|110929.3|110879.3|110913.2|110863.2|27
1734591730000|2024-12-19 07:02:10|110919.9|110869.9|110906.1|110856.1|110919.9|110869.9|110906.1|110856.1|30
1734591740000|2024-12-19 07:02:20|110907.4|110857.4|110906.8|110856.8|110916.4|110866.4|110904.3|110854.3|35
1734591750000|2024-12-19 07:02:30|110908.7|110858.7|110906.8|110856.8|110909.7|110859.7|110903.2|110853.2|24
1734591760000|2024-12-19 07:02:40|110906.3|110856.3|110906.7|110856.7|110908.2|110858.2|110901.2|110851.2|33
1734591770000|2024-12-19 07:02:50|110905|110855|110923.4|110873.4|110923.8|110873.8|110902.8|110852.8|27
1734591780000|2024-12-19 07:03:00|110922.6|110872.6|110883.4|110858.4|110922.6|110872.6|110883.4|110858.4|18
1734591790000|2024-12-19 07:03:10|110883.3|110858.3|110902.6|110852.6|110906.3|110864.3|110879.2|110850.7|22
1734591800000|2024-12-19 07:03:20|110897.4|110847.4|110905.4|110855.4|110913.7|110863.7|110897.4|110847.4|20
1734591810000|2024-12-19 07:03:30|110904.6|110854.6|110909.1|110859.1|110910.1|110874.5|110899.5|110854.3|19
1734591820000|2024-12-19 07:03:40|110909.9|110859.9|110902.2|110852.2|110913.6|110869.2|110894.2|110852.2|14
1734591830000|2024-12-19 07:03:50|110905.6|110855.6|110907.8|110857.8|110908.6|110858.6|110896.9|110846.9|20
1734591840000|2024-12-19 07:04:00|110908.6|110858.6|110903.2|110853.2|110909.5|110868.2|110887.8|110851.6|20
1734591850000|2024-12-19 07:04:10|110901.6|110851.6|110903.2|110853.2|110903.2|110853.2|110901.6|110851.6|6
1734591860000|2024-12-19 07:04:20|110905.1|110855.1|110892.5|110867.5|110908.7|110867.6|110886.8|110851.6|20
1734591870000|2024-12-19 07:04:30|110891.7|110866.7|110909.8|110859.8|110909.8|110881.7|110891.7|110855.3|23
1734591880000|2024-12-19 07:04:40|110907|110857|110909.9|110859.9|110912|110862|110907|110857|15
1734591890000|2024-12-19 07:04:50|110908.2|110858.2|110907|110857|110909.9|110859.9|110905.9|110855.9|17
1734591900000|2024-12-19 07:05:00|110906.2|110856.2|110881.9|110856.9|110909.8|110864.2|110879.7|110853.6|20
1734591910000|2024-12-19 07:05:10|110882.7|110857.7|110910.1|110860.1|110916.3|110873.1|110882.7|110857.7|21
1734591920000|2024-12-19 07:05:20|110910.9|110860.9|110892.3|110867.3|110910.9|110872.6|110891.2|110857.7|13
1734591930000|2024-12-19 07:05:30|110890.4|110865.4|110896.2|110871.2|110900|110875|110889.2|110864.2|17
1734591940000|2024-12-19 07:05:40|110893.4|110868.4|110884.5|110859.5|110899.4|110874.4|110884.5|110859.5|23
1734591950000|2024-12-19 07:05:50|110883.8|110858.8|110891.5|110866.5|110894.9|110869.9|110881.3|110856.3|11
1734591960000|2024-12-19 07:06:00|110888.5|110863.5|110860.7|110835.7|110888.5|110863.5|110858|110833|23
1734591970000|2024-12-19 07:06:10|110858|110833|110868.9|110818.9|110868.9|110841|110853.7|110816.3|25
1734591980000|2024-12-19 07:06:20|110868|110818|110868|110818|110874.1|110830.1|110852.3|110816.3|17
1734591990000|2024-12-19 07:06:30|110866.3|110816.3|110847.9|110822.9|110868|110825.9|110844.3|110816.3|16
1734592000000|2024-12-19 07:06:40|110848.7|110823.7|110848.4|110823.4|110858.1|110833.1|110843.9|110818.9|27
1734592010000|2024-12-19 07:06:50|110845.3|110820.3|110847.9|110822.9|110848.7|110823.7|110844.2|110819.2|22
1734592020000|2024-12-19 07:07:00|110848.7|110823.7|110845.7|110820.7|110860.1|110824.3|110844.1|110808.2|14
1734592030000|2024-12-19 07:07:10|110841.1|110816.1|110849.9|110824.9|110849.9|110824.9|110841.1|110816.1|25
1734592040000|2024-12-19 07:07:20|110849|110824|110849.9|110824.9|110860.9|110835.9|110843.3|110818.3|27
1734592050000|2024-12-19 07:07:30|110851.8|110826.8|110852.5|110827.5|110854.5|110829.5|110849.3|110824.3|21
1734592060000|2024-12-19 07:07:40|110854.1|110829.1|110846.3|110821.3|110860.5|110835.5|110846.3|110821.3|21
1734592070000|2024-12-19 07:07:50|110845.5|110820.5|110850.3|110825.3|110850.3|110825.3|110844.9|110819.9|13
1734592080000|2024-12-19 07:08:00|110851.1|110826.1|110850.3|110825.3|110855.1|110830.1|110848.1|110823.1|14
1734592090000|2024-12-19 07:08:10|110852.6|110827.6|110845.1|110820.1|110856.9|110831.9|110843.9|110818.9|24
1734592100000|2024-12-19 07:08:20|110845.9|110820.9|110837.8|110812.8|110845.9|110820.9|110837.2|110812.2|19
1734592110000|2024-12-19 07:08:30|110839.2|110814.2|110818.2|110793.2|110839.2|110814.2|110816.6|110791.6|30
1734592120000|2024-12-19 07:08:40|110817.4|110792.4|110805.5|110780.5|110818.2|110793.2|110800.6|110775.6|30
1734592130000|2024-12-19 07:08:50|110806|110781|110804.6|110779.6|110806.5|110781.5|110801.7|110776.7|18
1734592140000|2024-12-19 07:09:00|110808.2|110783.2|110796.8|110771.8|110812.8|110787.8|110796.8|110771.8|30
1734592150000|2024-12-19 07:09:10|110799.5|110774.5|110816.9|110766.9|110821.9|110777.3|110798.6|110766.1|19
1734592160000|2024-12-19 07:09:20|110804.1|110779.1|110807|110782|110813.4|110788.4|110801.2|110776.2|28
1734592170000|2024-12-19 07:09:30|110808.7|110783.7|110806.9|110781.9|110809.9|110784.9|110805.9|110780.9|18
1734592180000|2024-12-19 07:09:40|110807.7|110782.7|110814|110789|110822.1|110797.1|110807.2|110782.2|21
1734592190000|2024-12-19 07:09:50|110814.9|110789.9|110791.1|110766.1|110816.8|110791.8|110791.1|110766.1|19
1734592200000|2024-12-19 07:10:00|110789.1|110764.1|110777.9|110752.9|110789.1|110764.1|110775.3|110750.3|49
1734592210000|2024-12-19 07:10:10|110779.8|110754.8|110781.6|110756.6|110786.8|110761.8|110779|110754|15
1734592220000|2024-12-19 07:10:20|110784.1|110759.1|110773.5|110748.5|110795.2|110770.2|110771.1|110746.1|29
1734592230000|2024-12-19 07:10:30|110771.3|110746.3|110771.9|110746.9|110787.3|110762.3|110769.7|110744.7|44
1734592240000|2024-12-19 07:10:40|110771.3|110746.3|110723.4|110698.4|110780.8|110755.8|110720.1|110695.1|38
1734592250000|2024-12-19 07:10:50|110720.2|110695.2|110724.6|110699.6|110725.6|110700.6|110718.2|110693.2|15
1734592260000|2024-12-19 07:11:00|110727.3|110702.3|110717|110692|110727.5|110702.5|110712|110687|28
1734592270000|2024-12-19 07:11:10|110720|110695|110718.2|110693.2|110721.5|110696.5|110715|110690|18
1734592280000|2024-12-19 07:11:20|110716.6|110691.6|110718.7|110693.7|110719.8|110694.8|110714.5|110689.5|14
1734592290000|2024-12-19 07:11:30|110721.1|110696.1|110721.5|110696.5|110728.4|110703.4|110709.4|110684.4|33
1734592300000|2024-12-19 07:11:40|110718.6|110693.6|110712.8|110687.8|110723.5|110698.5|110707.4|110682.4|19
1734592310000|2024-12-19 07:11:50|110711.6|110686.6|110712.4|110687.4|110727.1|110702.1|110711.6|110686.6|26
1734592320000|2024-12-19 07:12:00|110710.9|110685.9|110710.8|110685.8|110721.3|110696.3|110702.5|110677.5|30
1734592330000|2024-12-19 07:12:10|110713.6|110688.6|110719.6|110694.6|110722.1|110697.1|110711.2|110686.2|34
1734592340000|2024-12-19 07:12:20|110721.7|110696.7|110719.1|110694.1|110726|110701|110717.1|110692.1|26
1734592350000|2024-12-19 07:12:30|110717|110692|110720.2|110695.2|110731.4|110706.4|110715.9|110690.9|21
1734592360000|2024-12-19 07:12:40|110722.1|110697.1|110720.5|110695.5|110723.1|110698.1|110712.1|110687.1|34
1734592370000|2024-12-19 07:12:50|110722.4|110697.4|110710.2|110685.2|110724.2|110699.2|110707.3|110682.3|26
1734592380000|2024-12-19 07:13:00|110711.1|110686.1|110693.1|110668.1|110711.1|110686.1|110691|110666|46
1734592390000|2024-12-19 07:13:10|110693.9|110668.9|110711|110686|110722.5|110697.5|110693.1|110668.1|24
1734592400000|2024-12-19 07:13:20|110713|110688|110704.9|110679.9|110716.7|110691.7|110702|110677|28
1734592410000|2024-12-19 07:13:30|110701.8|110676.8|110704.1|110679.1|110708.2|110683.2|110701.3|110676.3|17
1734592420000|2024-12-19 07:13:40|110707|110682|110666.3|110641.3|110707.5|110682.5|110666.2|110641.2|26
1734592430000|2024-12-19 07:13:50|110662.6|110637.6|110641.4|110616.4|110664.1|110639.1|110637.1|110612.1|44
1734592440000|2024-12-19 07:14:00|110643.4|110618.4|110632.2|110607.2|110647.1|110622.1|110630.2|110605.2|27
1734592450000|2024-12-19 07:14:10|110632.1|110607.1|110627.3|110602.3|110633.8|110608.8|110619|110594|33
1734592460000|2024-12-19 07:14:20|110629|110604|110642.5|110617.5|110654.6|110629.6|110629|110604|34
1734592470000|2024-12-19 07:14:30|110642.7|110617.7|110636.3|110611.3|110642.7|110617.7|110633.1|110608.1|29
1734592480000|2024-12-19 07:14:40|110634.5|110609.5|110630.5|110605.5|110637|110612|110629.2|110604.2|16
1734592490000|2024-12-19 07:14:50|110632.5|110607.5|110651.1|110626.1|110651.9|110626.9|110632.3|110607.3|14
1734592500000|2024-12-19 07:15:00|110649.2|110624.2|110668.2|110643.2|110673.1|110648.1|110649.2|110624.2|29
1734592510000|2024-12-19 07:15:10|110670.5|110645.5|110665.3|110640.3|110679.2|110654.2|110665.3|110640.3|17
1734592520000|2024-12-19 07:15:20|110664.3|110639.3|110657.1|110632.1|110667.9|110642.9|110648.4|110623.4|26
1734592530000|2024-12-19 07:15:30|110654.6|110629.6|110649.2|110624.2|110654.6|110629.6|110649.2|110624.2|8
1734592540000|2024-12-19 07:15:40|110648.5|110623.5|110653.6|110628.6|110659.6|110634.6|110648.5|110623.5|13
1734592550000|2024-12-19 07:15:50|110656|110631|110666.3|110641.3|110670.2|110645.2|110656|110631|19
1734592560000|2024-12-19 07:16:00|110666.7|110641.7|110680.7|110655.7|110680.9|110655.9|110666.7|110641.7|22
1734592570000|2024-12-19 07:16:10|110679.4|110654.4|110661.8|110636.8|110680.7|110655.7|110661.8|110636.8|15
1734592580000|2024-12-19 07:16:20|110663.5|110638.5|110668.7|110643.7|110668.7|110643.7|110663.5|110638.5|17
1734592590000|2024-12-19 07:16:30|110668.3|110643.3|110662|110637|110675|110650|110659.2|110634.2|21
1734592600000|2024-12-19 07:16:40|110662.7|110637.7|110648.9|110623.9|110665.4|110640.4|110645.5|110620.5|11
1734592610000|2024-12-19 07:16:50|110651.3|110626.3|110631.5|110606.5|110654.5|110629.5|110623.9|110598.9|26
1734592620000|2024-12-19 07:17:00|110633.4|110608.4|110632.5|110607.5|110642.5|110617.5|110629.6|110604.6|15
1734592630000|2024-12-19 07:17:10|110625.3|110600.3|110632.4|110607.4|110632.4|110607.4|110620.8|110595.8|15
1734592640000|2024-12-19 07:17:20|110633.3|110608.3|110631.7|110606.7|110633.3|110608.3|110626.7|110601.7|14
1734592650000|2024-12-19 07:17:30|110633.7|110608.7|110630.4|110605.4|110647.2|110622.2|110628.5|110603.5|18
1734592660000|2024-12-19 07:17:40|110628.3|110603.3|110629|110604|110633.6|110608.6|110625|110600|23
1734592670000|2024-12-19 07:17:50|110627.9|110602.9|110616.5|110591.5|110633.6|110608.6|110616.5|110591.5|16
1734592680000|2024-12-19 07:18:00|110616.4|110591.4|110626|110601|110632.2|110607.2|110616.4|110591.4|21
1734592690000|2024-12-19 07:18:10|110624.3|110599.3|110658.3|110633.3|110660.2|110635.2|110624.3|110599.3|28
1734592700000|2024-12-19 07:18:20|110656.3|110631.3|110648.8|110623.8|110656.4|110631.4|110646.8|110621.8|17
1734592710000|2024-12-19 07:18:30|110654.5|110629.5|110647.7|110622.7|110654.5|110629.5|110645.6|110620.6|9
1734592720000|2024-12-19 07:18:40|110649|110624|110656.3|110631.3|110658.3|110633.3|110648.9|110623.9|11
1734592730000|2024-12-19 07:18:50|110658.6|110633.6|110655.6|110630.6|110659|110634|110653.9|110628.9|9
1734592740000|2024-12-19 07:19:00|110655.7|110630.7|110664|110639|110667.3|110642.3|110653.2|110628.2|21
1734592750000|2024-12-19 07:19:10|110662.1|110637.1|110649.7|110624.7|110662.1|110637.1|110649.7|110624.7|16
1734592760000|2024-12-19 07:19:20|110651.7|110626.7|110656.4|110631.4|110656.5|110631.5|110651.7|110626.7|13
1734592770000|2024-12-19 07:19:30|110656.6|110631.6|110636.9|110611.9|110656.6|110631.6|110634.8|110609.8|15
1734592780000|2024-12-19 07:19:40|110634.5|110609.5|110631.4|110606.4|110638.8|110613.8|110628.9|110603.9|9
1734592790000|2024-12-19 07:19:50|110633.7|110608.7|110633.1|110608.1|110634|110609|110628.6|110603.6|23
1734592800000|2024-12-19 07:20:00|110628.4|110603.4|110629.6|110604.6|110633.4|110608.4|110627.7|110602.7|10
1734592810000|2024-12-19 07:20:10|110627.7|110602.7|110630.3|110605.3|110634.1|110609.1|110627.7|110602.7|12
1734592820000|2024-12-19 07:20:20|110627.8|110602.8|110632.6|110607.6|110634.7|110609.7|110622.5|110597.5|22
1734592830000|2024-12-19 07:20:30|110634.9|110609.9|110650.8|110625.8|110660.3|110635.3|110634.9|110609.9|18
1734592840000|2024-12-19 07:20:40|110649.9|110624.9|110656.6|110631.6|110656.8|110631.8|110647.3|110622.3|10
1734592850000|2024-12-19 07:20:50|110654.1|110629.1|110658.7|110633.7|110658.7|110633.7|110652.2|110627.2|4
1734592860000|2024-12-19 07:21:00|110660.3|110635.3|110685.1|110635.1|110691.4|110652.3|110658.4|110633.4|21
1734592870000|2024-12-19 07:21:10|110683.8|110633.8|110688.7|110638.7|110689.1|110639.1|110682.2|110632.2|11
1734592880000|2024-12-19 07:21:20|110686.4|110636.4|110658.6|110633.6|110686.4|110636.4|110658.6|110619.5|18
1734592890000|2024-12-19 07:21:30|110656.3|110631.3|110664.9|110639.9|110664.9|110639.9|110656.2|110631.2|5
1734592900000|2024-12-19 07:21:40|110676|110626|110677.4|110627.4|110678.6|110628.6|110675.2|110625.2|9
1734592910000|2024-12-19 07:21:50|110664|110639|110633.7|110608.7|110664|110639|110631.1|110606.1|20
1734592920000|2024-12-19 07:22:00|110631.7|110606.7|110642.8|110592.8|110643.9|110612|110631.3|110589.8|14
1734592930000|2024-12-19 07:22:10|110640.3|110590.3|110643.8|110593.8|110643.8|110593.8|110639.4|110589.4|9
1734592940000|2024-12-19 07:22:20|110628.5|110603.5|110628.8|110603.8|110638.5|110613.5|110628.5|110603.5|9
1734592950000|2024-12-19 07:22:30|110624|110599|110621|110596|110624|110599|110618.4|110593.4|7
1734592960000|2024-12-19 07:22:40|110636.6|110611.6|110645|110620|110653.4|110622.6|110636.6|110603.4|11
1734592970000|2024-12-19 07:22:50|110642.6|110617.6|110640.4|110615.4|110645.7|110620.7|110634.9|110609.9|16
1734592980000|2024-12-19 07:23:00|110640.5|110615.5|110643.2|110618.2|110652.7|110627.7|110634|110609|22
1734592990000|2024-12-19 07:23:10|110645.1|110620.1|110648.7|110623.7|110648.7|110623.7|110643.7|110618.7|10
1734593000000|2024-12-19 07:23:20|110645.8|110620.8|110649.4|110624.4|110654|110629|110643.2|110618.2|7
1734593010000|2024-12-19 07:23:30|110646.7|110621.7|110648.3|110623.3|110651.8|110626.8|110645|110620|16
1734593020000|2024-12-19 07:23:40|110648.9|110623.9|110644.2|110619.2|110648.9|110623.9|110642.5|110617.5|11
1734593030000|2024-12-19 07:23:50|110646.2|110621.2|110643.5|110618.5|110646.8|110621.8|110640.5|110615.5|11
1734593040000|2024-12-19 07:24:00|110644.4|110619.4|110640.8|110615.8|110647.4|110622.4|110637|110612|19
1734593050000|2024-12-19 07:24:10|110643|110618|110639.9|110614.9|110645.8|110620.8|110637.2|110612.2|8
1734593060000|2024-12-19 07:24:20|110637.2|110612.2|110635.7|110610.7|110637.2|110612.2|110631.6|110606.6|13
1734593070000|2024-12-19 07:24:30|110632.4|110607.4|110636.4|110611.4|110645.6|110613.5|110631.9|110595.6|12
1734593080000|2024-12-19 07:24:40|110639|110614|110631.6|110606.6|110639|110614|110628.1|110603.1|8
1734593090000|2024-12-19 07:24:50|110633.7|110608.7|110631|110606|110640.2|110615.2|110623.7|110598.7|25
1734593100000|2024-12-19 07:25:00|110631.4|110606.4|110622.7|110597.7|110638.9|110613.9|110622.7|110597.7|15
1734593110000|2024-12-19 07:25:10|110624.8|110599.8|110633.9|110608.9|110633.9|110608.9|110621|110596|15
1734593120000|2024-12-19 07:25:20|110627|110602|110630.7|110605.7|110636|110611|110624.5|110599.5|21
1734593130000|2024-12-19 07:25:30|110631.4|110606.4|110630.3|110605.3|110639.1|110614.1|110624.3|110599.3|18
1734593140000|2024-12-19 07:25:40|110634.2|110609.2|110636|110611|110639.2|110614.2|110633.9|110608.9|8
1734593150000|2024-12-19 07:25:50|110634.5|110609.5|110630|110605|110634.5|110609.5|110628.3|110603.3|10
1734593160000|2024-12-19 07:26:00|110629.9|110604.9|110629.7|110604.7|110629.9|110604.9|110629.7|110604.7|2
1734593170000|2024-12-19 07:26:10|110629.5|110604.5|110640.2|110615.2|110643.8|110618.8|110629.5|110604.5|16
1734593180000|2024-12-19 07:26:20|110637.6|110612.6|110634.4|110609.4|110640.6|110615.6|110632.1|110607.1|14
1734593190000|2024-12-19 07:26:30|110636.6|110611.6|110633.3|110608.3|110646.3|110621.3|110630.7|110605.7|24
1734593200000|2024-12-19 07:26:40|110635.8|110610.8|110640|110615|110649|110624|110634.7|110609.7|17
1734593210000|2024-12-19 07:26:50|110640.4|110615.4|110637.1|110612.1|110640.4|110615.4|110629.4|110604.4|13
1734593220000|2024-12-19 07:27:00|110634.9|110609.9|110642.9|110617.9|110646.4|110621.4|110634.9|110609.9|13
1734593230000|2024-12-19 07:27:10|110639.4|110614.4|110645.7|110620.7|110645.7|110620.7|110636.5|110611.5|11
1734593240000|2024-12-19 07:27:20|110643.4|110618.4|110648.5|110623.5|110648.6|110623.6|110641.8|110616.8|13
1734593250000|2024-12-19 07:27:30|110647.6|110622.6|110648.8|110623.8|110648.8|110623.8|110643.9|110618.9|9
1734593260000|2024-12-19 07:27:40|110648.9|110623.9|110646.7|110621.7|110648.9|110623.9|110645.6|110620.6|6
1734593270000|2024-12-19 07:27:50|110642.6|110617.6|110645|110620|110648.8|110623.8|110642.6|110617.6|8
1734593280000|2024-12-19 07:28:00|110647.8|110622.8|110654.6|110629.6|110655.1|110630.1|110647.8|110622.8|11
1734593290000|2024-12-19 07:28:10|110654.8|110629.8|110642.4|110617.4|110654.8|110629.8|110642.4|110617.4|17
1734593300000|2024-12-19 07:28:20|110642.2|110617.2|110648.2|110623.2|110648.5|110623.5|110642.2|110617.2|7
1734593310000|2024-12-19 07:28:30|110646.5|110621.5|110640.1|110615.1|110648.3|110623.3|110637.3|110612.3|7
1734593320000|2024-12-19 07:28:40|110641.4|110616.4|110640.1|110615.1|110641.4|110616.4|110640.1|110615.1|4
1734593330000|2024-12-19 07:28:50|110636.4|110611.4|110625.3|110600.3|110636.4|110611.4|110622.8|110597.8|23
1734593340000|2024-12-19 07:29:00|110626.6|110601.6|110631.6|110606.6|110631.6|110606.6|110625.8|110600.8|16
1734593350000|2024-12-19 07:29:10|110632.8|110607.8|110630.8|110605.8|110636.4|110611.4|110627.6|110602.6|10
1734593360000|2024-12-19 07:29:20|110632.9|110607.9|110641.2|110616.2|110644.2|110619.2|110632.9|110607.9|17
1734593370000|2024-12-19 07:29:30|110643.3|110618.3|110656.3|110631.3|110666.2|110641.2|110642.4|110617.4|22
1734593380000|2024-12-19 07:29:40|110659.9|110634.9|110657.4|110632.4|110661.6|110636.6|110656.9|110631.9|13
1734593390000|2024-12-19 07:29:50|110657.5|110632.5|110658.2|110633.2|110659|110634|110657.5|110632.5|9
1734593400000|2024-12-19 07:30:00|110658|110633|110663.5|110638.5|110663.5|110638.5|110649.4|110624.4|30
1734593410000|2024-12-19 07:30:10|110666.7|110641.7|110654.1|110629.1|110666.7|110641.7|110646.9|110621.9|21
1734593420000|2024-12-19 07:30:20|110653.8|110628.8|110672.1|110647.1|110672.1|110647.1|110653.8|110628.8|15
1734593430000|2024-12-19 07:30:30|110672.3|110647.3|110682.2|110657.2|110684.1|110659.1|110670.3|110645.3|14
1734593440000|2024-12-19 07:30:40|110682.1|110657.1|110688.4|110663.4|110688.4|110663.4|110675.1|110650.1|13
1734593450000|2024-12-19 07:30:50|110691.2|110666.2|110701.5|110676.5|110703.6|110678.6|110689.3|110664.3|13
1734593460000|2024-12-19 07:31:00|110700.6|110675.6|110704.2|110679.2|110706.6|110681.6|110700.6|110675.6|6
1734593470000|2024-12-19 07:31:10|110703.9|110678.9|110707.1|110682.1|110711.3|110686.3|110703.5|110678.5|12
1734593480000|2024-12-19 07:31:20|110713.2|110688.2|110702.6|110677.6|110713.2|110688.2|110697.6|110672.6|8
1734593490000|2024-12-19 07:31:30|110703.4|110678.4|110701.9|110676.9|110706.3|110681.3|110699.6|110674.6|9
1734593500000|2024-12-19 07:31:40|110703.8|110678.8|110704.3|110679.3|110707.7|110682.7|110703.8|110678.8|7
1734593510000|2024-12-19 07:31:50|110703.3|110678.3|110705.7|110680.7|110705.8|110680.8|110703.3|110678.3|6
1734593520000|2024-12-19 07:32:00|110707|110682|110711.6|110686.6|110713.8|110688.8|110707|110682|7
1734593530000|2024-12-19 07:32:10|110712|110687|110717.7|110692.7|110719.1|110694.1|110711|110686|13
1734593540000|2024-12-19 07:32:20|110719.2|110694.2|110735.4|110710.4|110735.4|110710.4|110719.2|110694.2|12
1734593550000|2024-12-19 07:32:30|110737.5|110712.5|110734.3|110709.3|110737.5|110712.5|110726.1|110701.1|15
1734593560000|2024-12-19 07:32:40|110733.4|110708.4|110737.4|110712.4|110743.3|110718.3|110733.4|110708.4|16
1734593570000|2024-12-19 07:32:50|110737.3|110712.3|110745.3|110720.3|110745.3|110720.3|110737.3|110712.3|9
1734593580000|2024-12-19 07:33:00|110744.1|110719.1|110751.3|110726.3|110752.8|110727.8|110740.7|110715.7|15
1734593590000|2024-12-19 07:33:10|110751.6|110726.6|110758.9|110733.9|110758.9|110733.9|110747.2|110722.2|20
1734593600000|2024-12-19 07:33:20|110761|110736|110762.7|110737.7|110770.8|110745.8|110761|110736|18
1734593610000|2024-12-19 07:33:30|110764.3|110739.3|110760.5|110735.5|110765|110740|110758|110733|14
1734593620000|2024-12-19 07:33:40|110761.8|110736.8|110772.5|110747.5|110772.5|110747.5|110761.8|110736.8|7
1734593630000|2024-12-19 07:33:50|110774.2|110749.2|110773.8|110748.8|110775.7|110750.7|110773.2|110748.2|9
1734593640000|2024-12-19 07:34:00|110777|110752|110807.1|110782.1|110807.2|110782.2|110777|110752|20
1734593650000|2024-12-19 07:34:10|110808.5|110783.5|110828.5|110803.5|110831.5|110806.5|110808.5|110783.5|27
1734593660000|2024-12-19 07:34:20|110829.9|110804.9|110817.3|110792.3|110831.2|110806.2|110814.1|110789.1|27
1734593670000|2024-12-19 07:34:30|110818.9|110793.9|110814.2|110789.2|110822.4|110797.4|110813.7|110788.7|24
1734593680000|2024-12-19 07:34:40|110813.3|110788.3|110817.1|110792.1|110818.9|110793.9|110811.7|110786.7|18
1734593690000|2024-12-19 07:34:50|110821.2|110796.2|110819.9|110794.9|110821.2|110796.2|110812.9|110787.9|26
1734593700000|2024-12-19 07:35:00|110818.4|110793.4|110818|110793|110820.1|110795.1|110811.1|110786.1|25
1734593710000|2024-12-19 07:35:10|110819.5|110794.5|110826.6|110801.6|110831.1|110806.1|110819.5|110794.5|16
1734593720000|2024-12-19 07:35:20|110825.3|110800.3|110817|110792|110834.2|110809.2|110813.7|110788.7|34
1734593730000|2024-12-19 07:35:30|110821.2|110796.2|110829|110804|110831.7|110806.7|110820|110795|14
1734593740000|2024-12-19 07:35:40|110826.7|110801.7|110833.9|110808.9|110833.9|110808.9|110812.1|110787.1|17
1734593750000|2024-12-19 07:35:50|110831.8|110806.8|110831.4|110806.4|110832.4|110807.4|110826.2|110801.2|10
1734593760000|2024-12-19 07:36:00|110824.3|110799.3|110827.7|110802.7|110832.4|110807.4|110819.6|110794.6|15
1734593770000|2024-12-19 07:36:10|110820.9|110795.9|110822.2|110797.2|110837.4|110812.4|110819.1|110794.1|20
1734593780000|2024-12-19 07:36:20|110820.8|110795.8|110826.5|110801.5|110826.5|110801.5|110820.5|110795.5|5
1734593790000|2024-12-19 07:36:30|110822.3|110797.3|110797.2|110772.2|110826.5|110801.5|110796.7|110771.7|19
1734593800000|2024-12-19 07:36:40|110795.1|110770.1|110784.9|110759.9|110795.1|110770.1|110772.8|110747.8|19
1734593810000|2024-12-19 07:36:50|110782.4|110757.4|110777.1|110752.1|110782.4|110757.4|110771.8|110746.8|13
1734593820000|2024-12-19 07:37:00|110778.5|110753.5|110799.6|110774.6|110803.8|110778.8|110777.3|110752.3|18
1734593830000|2024-12-19 07:37:10|110798.3|110773.3|110798.4|110773.4|110802.4|110777.4|110789.5|110764.5|22
1734593840000|2024-12-19 07:37:20|110799.9|110774.9|110795.6|110770.6|110805.2|110780.2|110789.3|110764.3|20
1734593850000|2024-12-19 07:37:30|110797.1|110772.1|110798.2|110773.2|110800.8|110775.8|110792.9|110767.9|12
1734593860000|2024-12-19 07:37:40|110796.8|110771.8|110796.5|110771.5|110799.3|110774.3|110794.3|110769.3|10
1734593870000|2024-12-19 07:37:50|110795.7|110770.7|110788|110763|110798.4|110773.4|110784.3|110759.3|25
1734593880000|2024-12-19 07:38:00|110789.5|110764.5|110795.3|110770.3|110811.9|110786.9|110789.5|110764.5|24
1734593890000|2024-12-19 07:38:10|110795.2|110770.2|110797.6|110772.6|110797.6|110772.6|110793.7|110768.7|8
1734593900000|2024-12-19 07:38:20|110796.4|110771.4|110791.3|110766.3|110798.7|110773.7|110787.7|110762.7|15
1734593910000|2024-12-19 07:38:30|110795.8|110770.8|110784.9|110759.9|110795.8|110770.8|110781.4|110756.4|23
1734593920000|2024-12-19 07:38:40|110789.3|110764.3|110785.9|110760.9|110789.3|110764.3|110781|110756|13
1734593930000|2024-12-19 07:38:50|110783.5|110758.5|110780.2|110755.2|110786.8|110761.8|110771.6|110746.6|26
1734593940000|2024-12-19 07:39:00|110783.6|110758.6|110778.4|110753.4|110787.2|110762.2|110776.8|110751.8|16
1734593950000|2024-12-19 07:39:10|110782.2|110757.2|110779.6|110754.6|110785.2|110760.2|110775.8|110750.8|21
1734593960000|2024-12-19 07:39:20|110778.3|110753.3|110778.2|110753.2|110778.3|110753.3|110777|110752|5
1734593970000|2024-12-19 07:39:30|110777.3|110752.3|110785.2|110760.2|110786.8|110761.8|110777.3|110752.3|14
1734593980000|2024-12-19 07:39:40|110783.9|110758.9|110773.4|110748.4|110785.8|110760.8|110771.1|110746.1|26
1734593990000|2024-12-19 07:39:50|110778|110753|110771.3|110746.3|110784.9|110759.9|110770.6|110745.6|23
1734594000000|2024-12-19 07:40:00|110778.3|110753.3|110784|110759|110789.9|110764.9|110757|110732|27
1734594010000|2024-12-19 07:40:10|110788.1|110763.1|110806.1|110781.1|110806.1|110781.1|110784.1|110759.1|27
1734594020000|2024-12-19 07:40:20|110802.8|110777.8|110812.8|110787.8|110813.1|110788.1|110802.8|110777.8|17
1734594030000|2024-12-19 07:40:30|110813.5|110788.5|110823.5|110748.5|110836.3|110788.5|110806.5|110747.3|32
1734594040000|2024-12-19 07:40:40|110819|110747.3|110801.4|110751.4|110819|110754.6|110800.2|110740.7|10
1734594050000|2024-12-19 07:40:50|110801.1|110751.1|110788.9|110738.9|110810.9|110751.1|110788.9|110720.3|16
1734594060000|2024-12-19 07:41:00|110801.2|110728.8|110768.5|110743.5|110802.8|110760.5|110768.5|110728.8|20
1734594070000|2024-12-19 07:41:10|110768.2|110743.2|110776.6|110726.6|110776.6|110743.3|110760.3|110723.6|12
1734594080000|2024-12-19 07:41:20|110774.2|110724.2|110742.3|110717.3|110774.2|110724.2|110736|110709|40
1734594090000|2024-12-19 07:41:30|110745.2|110720.2|110736.8|110711.8|110745.2|110720.2|110735.4|110710.4|18
1734594100000|2024-12-19 07:41:40|110735.3|110710.3|110738.1|110713.1|110739.7|110714.7|110728.4|110703.4|42
1734594110000|2024-12-19 07:41:50|110737.1|110712.1|110734.5|110709.5|110738.1|110713.1|110731.4|110706.4|21
1734594120000|2024-12-19 07:42:00|110736.1|110711.1|110731.2|110706.2|110738.5|110713.5|110731.2|110706.2|21
1734594130000|2024-12-19 07:42:10|110729.7|110704.7|110726.6|110701.6|110732.9|110707.9|110708.3|110683.3|36
1734594140000|2024-12-19 07:42:20|110728.5|110703.5|110735.5|110710.5|110738.5|110713.5|110726.6|110701.6|28
1734594150000|2024-12-19 07:42:30|110737.3|110712.3|110717.4|110692.4|110740.5|110715.5|110711.1|110686.1|27
1734594160000|2024-12-19 07:42:40|110718|110693|110704.2|110679.2|110719.7|110694.7|110704.2|110679.2|29
1734594170000|2024-12-19 07:42:50|110705.8|110680.8|110704|110679|110708.2|110683.2|110700|110675|20
1734594180000|2024-12-19 07:43:00|110705.4|110680.4|110713.4|110688.4|110713.4|110688.4|110703.9|110678.9|17
1734594190000|2024-12-19 07:43:10|110716.4|110691.4|110699.7|110674.7|110716.4|110691.4|110698.5|110673.5|21
1734594200000|2024-12-19 07:43:20|110698.4|110673.4|110706.4|110681.4|110710.4|110685.4|110698.3|110673.3|18
1734594210000|2024-12-19 07:43:30|110708.8|110683.8|110714.1|110689.1|110714.2|110689.2|110699.8|110674.8|30
1734594220000|2024-12-19 07:43:40|110715.8|110690.8|110711.7|110686.7|110725.9|110700.9|110707.7|110682.7|19
1734594230000|2024-12-19 07:43:50|110713.5|110688.5|110718.6|110693.6|110718.6|110693.6|110705.3|110680.3|16
1734594240000|2024-12-19 07:44:00|110716.9|110691.9|110708.6|110683.6|110718.5|110693.5|110705|110680|15
1734594250000|2024-12-19 07:44:10|110709.3|110684.3|110717.4|110692.4|110718.6|110693.6|110708|110683|13
1734594260000|2024-12-19 07:44:20|110716.1|110691.1|110710.8|110685.8|110719.2|110694.2|110709.3|110684.3|14
1734594270000|2024-12-19 07:44:30|110710.5|110685.5|110711.2|110686.2|110713.7|110688.7|110707.7|110682.7|15
1734594280000|2024-12-19 07:44:40|110711.3|110686.3|110705.2|110680.2|110711.5|110686.5|110698.3|110673.3|25
1734594290000|2024-12-19 07:44:50|110707.5|110682.5|110701.6|110676.6|110707.5|110682.5|110695.9|110670.9|16
1734594300000|2024-12-19 07:45:00|110703.7|110678.7|110705.7|110680.7|110705.7|110680.7|110700.1|110675.1|21
1734594310000|2024-12-19 07:45:10|110704.4|110679.4|110705.3|110680.3|110705.3|110680.3|110700.8|110675.8|10
1734594320000|2024-12-19 07:45:20|110706.6|110681.6|110707|110682|110709.9|110684.9|110705.7|110680.7|10
1734594330000|2024-12-19 07:45:30|110705.7|110680.7|110708.9|110683.9|110708.9|110683.9|110705.7|110680.7|10
1734594340000|2024-12-19 07:45:40|110708.8|110683.8|110718.5|110693.5|110719.6|110694.6|110708.8|110683.8|8
1734594350000|2024-12-19 07:45:50|110718.7|110693.7|110711.2|110686.2|110725.4|110700.4|110709.2|110684.2|13
1734594360000|2024-12-19 07:46:00|110709.9|110684.9|110718.6|110693.6|110723.5|110698.5|110708.2|110683.2|13
1734594370000|2024-12-19 07:46:10|110717.1|110692.1|110704.3|110679.3|110717.1|110692.1|110699.8|110674.8|16
1734594380000|2024-12-19 07:46:20|110705.7|110680.7|110708.7|110683.7|110711|110686|110699.9|110674.9|26
1734594390000|2024-12-19 07:46:30|110709.9|110684.9|110709.8|110684.8|110714.2|110689.2|110705.6|110680.6|19
1734594400000|2024-12-19 07:46:40|110712.2|110687.2|110707.3|110682.3|110712.2|110687.2|110704.6|110679.6|22
1734594410000|2024-12-19 07:46:50|110707.5|110682.5|110690.1|110665.1|110708.4|110683.4|110685.1|110647|16
1734594420000|2024-12-19 07:47:00|110687.5|110662.5|110683.5|110658.5|110687.5|110662.5|110679.8|110654.8|7
1734594430000|2024-12-19 07:47:10|110683.2|110658.2|110684|110659|110684|110659|110672.2|110647.2|8
1734594440000|2024-12-19 07:47:20|110686.4|110661.4|110685.3|110660.3|110686.9|110661.9|110684|110659|8
1734594450000|2024-12-19 07:47:30|110684.3|110659.3|110678.7|110653.7|110684.3|110659.3|110677.9|110652.9|7
1734594460000|2024-12-19 07:47:40|110680.5|110655.5|110675.7|110650.7|110680.5|110655.5|110675.7|110650.7|4
1734594470000|2024-12-19 07:47:50|110677.5|110652.5|110676.8|110651.8|110678.6|110653.6|110673.1|110648.1|10
1734594480000|2024-12-19 07:48:00|110678.7|110653.7|110679.9|110654.9|110679.9|110654.9|110678.7|110653.7|3
1734594490000|2024-12-19 07:48:10|110679.6|110654.6|110678.4|110653.4|110680|110655|110678.2|110653.2|4
1734594500000|2024-12-19 07:48:20|110680.8|110655.8|110690|110640|110690|110656.1|110670.5|110636.7|17
1734594510000|2024-12-19 07:48:30|110689.1|110639.1|110657.3|110632.3|110691.2|110643.9|110655.5|110630.5|13
1734594520000|2024-12-19 07:48:40|110655.2|110630.2|110657.2|110632.2|110657.2|110632.2|110648.1|110623.1|25
1734594530000|2024-12-19 07:48:50|110654.5|110629.5|110652.4|110627.4|110655.7|110630.7|110651.8|110626.8|18
1734594540000|2024-12-19 07:49:00|110655.4|110630.4|110650.5|110625.5|110657.9|110632.9|110648.7|110623.7|23
1734594550000|2024-12-19 07:49:10|110650.3|110625.3|110635.1|110610.1|110652.9|110627.9|110632.7|110607.7|18
1734594560000|2024-12-19 07:49:20|110637|110612|110650.3|110625.3|110653.5|110628.5|110637|110612|25
1734594570000|2024-12-19 07:49:30|110649|110624|110654.3|110629.3|110655.6|110630.6|110645.4|110620.4|17
1734594580000|2024-12-19 07:49:40|110653.1|110628.1|110653.8|110628.8|110659.3|110634.3|110649.6|110624.6|14
1734594590000|2024-12-19 07:49:50|110652.6|110627.6|110653.8|110628.8|110655.2|110630.2|110650.9|110625.9|8
1734594600000|2024-12-19 07:50:00|110653.9|110628.9|110655.1|110630.1|110655.1|110630.1|110653.6|110628.6|3
1734594610000|2024-12-19 07:50:10|110655|110630|110636.2|110611.2|110657.4|110632.4|110636.2|110611.2|18
1734594620000|2024-12-19 07:50:20|110633.2|110608.2|110632.5|110607.5|110635.4|110610.4|110629.2|110604.2|16
1734594630000|2024-12-19 07:50:30|110631.2|110606.2|110632.4|110607.4|110635.9|110610.9|110628.9|110603.9|15
1734594640000|2024-12-19 07:50:40|110634.4|110609.4|110620|110595|110634.7|110609.7|110614.2|110589.2|16
1734594650000|2024-12-19 07:50:50|110620.5|110595.5|110620.2|110595.2|110622.1|110597.1|110618.2|110593.2|8
1734594660000|2024-12-19 07:51:00|110621.8|110596.8|110602.8|110577.8|110623.3|110598.3|110595.7|110570.7|30
1734594670000|2024-12-19 07:51:10|110600.3|110575.3|110596.9|110571.9|110603.5|110578.5|110586.1|110561.1|27
1734594680000|2024-12-19 07:51:20|110598.2|110573.2|110598.6|110573.6|110598.6|110573.6|110594.1|110569.1|8
1734594690000|2024-12-19 07:51:30|110597|110572|110585.9|110560.9|110621|110596|110584.1|110559.1|25
1734594700000|2024-12-19 07:51:40|110587|110562|110589.3|110564.3|110591.8|110566.8|110587|110562|7
1734594710000|2024-12-19 07:51:50|110591.8|110566.8|110599.6|110574.6|110601.2|110576.2|110591.8|110566.8|13
1734594720000|2024-12-19 07:52:00|110598.3|110573.3|110592.1|110567.1|110599.6|110574.6|110591.1|110566.1|10
1734594730000|2024-12-19 07:52:10|110591.9|110566.9|110591.2|110566.2|110591.9|110566.9|110590|110565|5
1734594740000|2024-12-19 07:52:20|110589.5|110564.5|110565.3|110540.3|110589.5|110564.5|110563|110538|40
1734594750000|2024-12-19 07:52:30|110566.6|110541.6|110566.9|110541.9|110572.5|110547.5|110562.6|110537.6|11
1734594760000|2024-12-19 07:52:40|110567|110542|110591.7|110566.7|110591.7|110566.7|110564.6|110539.6|17
1734594770000|2024-12-19 07:52:50|110593.1|110568.1|110593.3|110568.3|110599.1|110574.1|110591.5|110566.5|17
1734594780000|2024-12-19 07:53:00|110594.5|110569.5|110588.4|110563.4|110602.3|110577.3|110588.4|110563.4|18
1734594790000|2024-12-19 07:53:10|110588.2|110563.2|110588.4|110563.4|110590.7|110565.7|110586.1|110561.1|14
1734594800000|2024-12-19 07:53:20|110589.6|110564.6|110590.3|110565.3|110596.1|110571.1|110589.6|110564.6|11
1734594810000|2024-12-19 07:53:30|110588.2|110563.2|110582.6|110557.6|110590.2|110565.2|110582.6|110557.6|9
1734594820000|2024-12-19 07:53:40|110580.8|110555.8|110569.3|110544.3|110580.8|110555.8|110568|110543|7
1734594830000|2024-12-19 07:53:50|110569.6|110544.6|110552|110527|110569.9|110544.9|110550.6|110525.6|14
1734594840000|2024-12-19 07:54:00|110552.6|110527.6|110560.9|110535.9|110560.9|110535.9|110552.6|110527.6|26
1734594850000|2024-12-19 07:54:10|110562.4|110537.4|110563.7|110538.7|110567.5|110542.5|110562.4|110537.4|14
1734594860000|2024-12-19 07:54:20|110561.5|110536.5|110561.6|110536.6|110563.8|110538.8|110556.3|110531.3|11
1734594870000|2024-12-19 07:54:30|110563.3|110538.3|110561.7|110536.7|110563.4|110538.4|110547.5|110522.5|25
1734594880000|2024-12-19 07:54:40|110560.1|110535.1|110558|110533|110564.1|110539.1|110553.4|110528.4|16
1734594890000|2024-12-19 07:54:50|110561.6|110536.6|110558.7|110533.7|110562.1|110537.1|110557.6|110532.6|18
1734594900000|2024-12-19 07:55:00|110559.9|110534.9|110589.4|110564.4|110589.4|110564.4|110558.6|110533.6|40
1734594910000|2024-12-19 07:55:10|110591|110566|110584.9|110559.9|110591.7|110566.7|110582.9|110557.9|24
1734594920000|2024-12-19 07:55:20|110582.2|110557.2|110590|110565|110591.6|110566.6|110575.6|110550.6|31
1734594930000|2024-12-19 07:55:30|110592|110567|110575.5|110550.5|110592|110567|110575.1|110550.1|22
1734594940000|2024-12-19 07:55:40|110572.2|110547.2|110577|110552|110583.7|110558.7|110572.2|110547.2|14
1734594950000|2024-12-19 07:55:50|110577.2|110552.2|110560.9|110535.9|110578.9|110553.9|110560.8|110535.8|14
1734594960000|2024-12-19 07:56:00|110563.6|110538.6|110559.9|110534.9|110563.6|110538.6|110558.2|110533.2|11
1734594970000|2024-12-19 07:56:10|110558.1|110533.1|110558.9|110533.9|110561|110536|110556.1|110531.1|11
1734594980000|2024-12-19 07:56:20|110557|110532|110541.2|110516.2|110557|110532|110537.6|110512.6|21
1734594990000|2024-12-19 07:56:30|110540.8|110515.8|110543.7|110518.7|110543.7|110518.7|110540|110515|7
1734595000000|2024-12-19 07:56:40|110545.9|110520.9|110547.4|110522.4|110552.6|110527.6|110545.9|110520.9|15
1734595010000|2024-12-19 07:56:50|110546|110521|110542.1|110517.1|110546.7|110521.7|110534.6|110509.6|18
1734595020000|2024-12-19 07:57:00|110542|110517|110545.3|110520.3|110550|110525|110542|110517|11
1734595030000|2024-12-19 07:57:10|110545.7|110520.7|110542.4|110517.4|110550.2|110525.2|110542.4|110517.4|16
1734595040000|2024-12-19 07:57:20|110540.8|110515.8|110560.7|110535.7|110560.7|110535.7|110528.9|110503.9|22
1734595050000|2024-12-19 07:57:30|110563.4|110538.4|110579.7|110554.7|110583.4|110558.4|110563.4|110538.4|19
1734595060000|2024-12-19 07:57:40|110579.1|110554.1|110573.4|110548.4|110579.1|110554.1|110565.5|110540.5|23
1734595070000|2024-12-19 07:57:50|110577.7|110552.7|110570|110545|110581|110556|110569.4|110544.4|14
1734595080000|2024-12-19 07:58:00|110572.1|110547.1|110574.7|110549.7|110575|110550|110572.1|110547.1|9
1734595090000|2024-12-19 07:58:10|110575.9|110550.9|110582.6|110557.6|110593.3|110568.3|110575.6|110550.6|22
1734595100000|2024-12-19 07:58:20|110582.8|110557.8|110577.8|110552.8|110584.2|110559.2|110577.8|110552.8|21
1734595110000|2024-12-19 07:58:30|110575.6|110550.6|110571|110546|110575.6|110550.6|110569.1|110544.1|29
1734595120000|2024-12-19 07:58:40|110565.1|110540.1|110565.5|110540.5|110569.2|110544.2|110554.2|110529.2|23
1734595130000|2024-12-19 07:58:50|110563.9|110538.9|110565.1|110540.1|110576.2|110551.2|110563.9|110538.9|23
1734595140000|2024-12-19 07:59:00|110568|110543|110555.1|110530.1|110568.7|110543.7|110552.3|110527.3|14
1734595150000|2024-12-19 07:59:10|110554.1|110529.1|110546.2|110521.2|110558.7|110533.7|110545.7|110520.7|18
1734595160000|2024-12-19 07:59:20|110543.2|110518.2|110544.4|110519.4|110544.4|110519.4|110538.5|110513.5|10
1734595170000|2024-12-19 07:59:30|110544.1|110519.1|110541|110516|110548.9|110523.9|110537.4|110512.4|22
1734595180000|2024-12-19 07:59:40|110542.3|110517.3|110555.8|110530.8|110555.8|110530.8|110542.3|110517.3|15
1734595190000|2024-12-19 07:59:50|110557.2|110532.2|110581.9|110556.9|110585.6|110560.6|110555.9|110530.9|29
1734595200000|2024-12-19 08:00:00|110577.8|110552.8|110567.3|110542.3|110585.7|110560.7|110564.6|110539.6|29
1734595210000|2024-12-19 08:00:10|110568.7|110543.7|110590.1|110565.1|110590.1|110565.1|110565.5|110540.5|29
1734595220000|2024-12-19 08:00:20|110592.1|110567.1|110587.3|110562.3|110596.2|110571.2|110583.4|110558.4|22
1734595230000|2024-12-19 08:00:30|110588|110563|110587.2|110562.2|110598.2|110573.2|110582.7|110557.7|24
1734595240000|2024-12-19 08:00:40|110583.6|110558.6|110586.3|110561.3|110588.7|110563.7|110583.6|110558.6|9
1734595250000|2024-12-19 08:00:50|110584.2|110559.2|110584.3|110559.3|110586.8|110561.8|110570.1|110545.1|15
1734595260000|2024-12-19 08:01:00|110585.5|110560.5|110582.7|110557.7|110595.5|110570.5|110575|110550|15
1734595270000|2024-12-19 08:01:10|110580.9|110555.9|110586.7|110561.7|110590.1|110565.1|110563.1|110538.1|28
1734595280000|2024-12-19 08:01:20|110587|110562|110578.5|110553.5|110590|110565|110568.2|110543.2|26
1734595290000|2024-12-19 08:01:30|110576.6|110551.6|110573|110548|110584.9|110559.9|110573|110548|24
1734595300000|2024-12-19 08:01:40|110574.7|110549.7|110584.6|110559.6|110588.3|110563.3|110574.7|110549.7|29
1734595310000|2024-12-19 08:01:50|110570.5|110545.5|110558.7|110533.7|110578.7|110553.7|110553.5|110528.5|42
1734595320000|2024-12-19 08:02:00|110560.6|110535.6|110545.8|110520.8|110564.6|110539.6|110540.2|110515.2|45
1734595330000|2024-12-19 08:02:10|110548.9|110523.9|110549.1|110524.1|110549.1|110524.1|110542|110517|17
1734595340000|2024-12-19 08:02:20|110550.4|110525.4|110554.6|110529.6|110554.6|110529.6|110546.7|110521.7|14
1734595350000|2024-12-19 08:02:30|110556|110531|110551.2|110526.2|110556|110531|110547.2|110522.2|20
1734595360000|2024-12-19 08:02:40|110549.3|110524.3|110559.4|110534.4|110564.5|110539.5|110549.3|110524.3|24
1734595370000|2024-12-19 08:02:50|110559.5|110534.5|110544.1|110519.1|110567.9|110542.9|110544|110519|31
1734595380000|2024-12-19 08:03:00|110542.7|110517.7|110543.9|110518.9|110550.1|110525.1|110529.3|110504.3|30
1734595390000|2024-12-19 08:03:10|110542.5|110517.5|110548.3|110523.3|110554.6|110529.6|110535.2|110510.2|38
1734595400000|2024-12-19 08:03:20|110546.3|110521.3|110554.6|110529.6|110558.5|110533.5|110546.3|110521.3|18
1734595410000|2024-12-19 08:03:30|110556.5|110531.5|110557.7|110532.7|110562|110537|110553.8|110528.8|14
1734595420000|2024-12-19 08:03:40|110557.3|110532.3|110575.3|110550.3|110575.3|110550.3|110555.5|110530.5|21
1734595430000|2024-12-19 08:03:50|110576.8|110551.8|110579|110554|110579|110554|110572.6|110547.6|10
1734595440000|2024-12-19 08:04:00|110580.8|110555.8|110569.8|110544.8|110580.8|110555.8|110569.8|110544.8|13
1734595450000|2024-12-19 08:04:10|110571.5|110546.5|110591.2|110566.2|110602.6|110577.6|110569.6|110544.6|28
1734595460000|2024-12-19 08:04:20|110589.4|110564.4|110586.7|110561.7|110589.6|110564.6|110585.6|110560.6|12
1734595470000|2024-12-19 08:04:30|110586.6|110561.6|110581|110556|110586.7|110561.7|110574.8|110549.8|21
1734595480000|2024-12-19 08:04:40|110579.7|110554.7|110576.7|110551.7|110581.7|110556.7|110572.4|110547.4|16
1734595490000|2024-12-19 08:04:50|110574.8|110549.8|110581.9|110556.9|110581.9|110556.9|110569.1|110544.1|23
1734595500000|2024-12-19 08:05:00|110583.3|110558.3|110575.7|110550.7|110584.4|110559.4|110575.7|110550.7|11
1734595510000|2024-12-19 08:05:10|110575.6|110550.6|110587.6|110562.6|110590.5|110565.5|110575.5|110550.5|14
1734595520000|2024-12-19 08:05:20|110590.2|110565.2|110576.9|110551.9|110590.2|110565.2|110576.9|110551.9|11
1734595530000|2024-12-19 08:05:30|110575.5|110550.5|110578.2|110553.2|110579.8|110554.8|110575.3|110550.3|19
1734595540000|2024-12-19 08:05:40|110578.1|110553.1|110564.9|110539.9|110578.6|110553.6|110564.9|110539.9|24
1734595550000|2024-12-19 08:05:50|110581.3|110531.3|110584.7|110534.7|110601.9|110539|110581.3|110520.3|21
1734595560000|2024-12-19 08:06:00|110586.3|110536.3|110569.5|110519.5|110593.7|110543.7|110565.9|110515.9|27
1734595570000|2024-12-19 08:06:10|110566.7|110516.7|110567.5|110517.5|110579.6|110529.6|110566.7|110516.7|31
1734595580000|2024-12-19 08:06:20|110567.4|110517.4|110568.5|110518.5|110568.6|110518.6|110566|110516|27
1734595590000|2024-12-19 08:06:30|110565.7|110515.7|110569.3|110519.3|110569.7|110519.7|110564.7|110514.7|29
1734595600000|2024-12-19 08:06:40|110567.8|110517.8|110567.3|110517.3|110573.2|110523.2|110566.2|110516.2|19
1734595610000|2024-12-19 08:06:50|110567.7|110517.7|110564.2|110514.2|110571.1|110521.1|110564|110514|16
1734595620000|2024-12-19 08:07:00|110563.1|110513.1|110569.6|110519.6|110572.7|110522.7|110563.1|110513.1|26
1734595630000|2024-12-19 08:07:10|110566.9|110516.9|110550|110525|110566.9|110527.5|110546.5|110510.3|21
1734595640000|2024-12-19 08:07:20|110552.5|110527.5|110547.4|110522.4|110560|110535|110547.4|110522.4|19
1734595650000|2024-12-19 08:07:30|110547.8|110522.8|110552.5|110527.5|110574.9|110527.5|110546.3|110514.4|34
1734595660000|2024-12-19 08:07:40|110552|110527|110554|110529|110554|110529|110548.1|110523.1|23
1734595670000|2024-12-19 08:07:50|110548.1|110523.1|110554.4|110529.4|110556.8|110531.8|110544.6|110519.6|39
1734595680000|2024-12-19 08:08:00|110556.8|110531.8|110545.4|110520.4|110556.8|110531.8|110542.1|110517.1|27
1734595690000|2024-12-19 08:08:10|110546.9|110521.9|110565.3|110540.3|110565.3|110540.3|110545.2|110520.2|21
1734595700000|2024-12-19 08:08:20|110574.6|110549.6|110570.1|110545.1|110574.6|110549.6|110553.2|110528.2|30
1734595710000|2024-12-19 08:08:30|110568.5|110543.5|110582.1|110557.1|110582.1|110557.1|110568.5|110543.5|14
1734595720000|2024-12-19 08:08:40|110580.7|110555.7|110593.8|110568.8|110593.8|110568.8|110578.8|110553.8|13
1734595730000|2024-12-19 08:08:50|110595.2|110570.2|110611.3|110561.3|110615.9|110570.2|110595.2|110555.2|28
1734595740000|2024-12-19 08:09:00|110615.3|110565.3|110622.7|110572.7|110623.6|110573.6|110610.2|110560.2|20
1734595750000|2024-12-19 08:09:10|110624.4|110574.4|110649.9|110599.9|110649.9|110599.9|110623.6|110573.6|29
1734595760000|2024-12-19 08:09:20|110648.2|110598.2|110649.8|110599.8|110657.3|110607.3|110644.9|110594.9|19
1734595770000|2024-12-19 08:09:30|110649.6|110599.6|110653.7|110603.7|110654.7|110604.7|110642.7|110592.7|20
1734595780000|2024-12-19 08:09:40|110654.4|110604.4|110650.7|110600.7|110657.1|110607.1|110648.3|110598.3|19
1734595790000|2024-12-19 08:09:50|110649.9|110599.9|110658.9|110608.9|110658.9|110608.9|110645.7|110595.7|20
1734595800000|2024-12-19 08:10:00|110664.6|110614.6|110665.1|110615.1|110673.2|110623.2|110661.9|110611.9|26
1734595810000|2024-12-19 08:10:10|110662.7|110612.7|110668.1|110618.1|110670.8|110620.8|110656.5|110606.5|28
1734595820000|2024-12-19 08:10:20|110668.9|110618.9|110675|110625|110685.1|110635.1|110664.2|110614.2|24
1734595830000|2024-12-19 08:10:30|110675.4|110625.4|110668.8|110618.8|110675.4|110625.4|110666.4|110616.4|10
1734595840000|2024-12-19 08:10:40|110665.9|110615.9|110672.6|110622.6|110675.1|110625.1|110662.8|110612.8|16
1734595850000|2024-12-19 08:10:50|110672.8|110622.8|110661.5|110611.5|110673.1|110633.6|110649.9|110603.1|22
1734595860000|2024-12-19 08:11:00|110662.8|110612.8|110665.9|110615.9|110667.9|110617.9|110661.5|110611.5|17
1734595870000|2024-12-19 08:11:10|110664.7|110614.7|110658.9|110608.9|110664.7|110614.7|110658.9|110608.9|9
1734595880000|2024-12-19 08:11:20|110657.1|110607.1|110652.1|110602.1|110657.1|110607.1|110649.6|110599.6|19
1734595890000|2024-12-19 08:11:30|110651.7|110601.7|110648|110598|110654|110604|110648|110598|9
1734595900000|2024-12-19 08:11:40|110647.7|110597.7|110649.1|110599.1|110649.1|110599.1|110647.7|110597.7|5
1734595910000|2024-12-19 08:11:50|110649.7|110599.7|110649.3|110599.3|110651.7|110610.1|110629.6|110585.9|38
1734595920000|2024-12-19 08:12:00|110647.5|110597.5|110661.5|110611.5|110663.7|110619.8|110636.9|110597.5|27
1734595930000|2024-12-19 08:12:10|110659.4|110609.4|110654.6|110604.6|110659.4|110609.4|110649|110599|28
1734595940000|2024-12-19 08:12:20|110652.5|110602.5|110647|110597|110657.9|110607.9|110608.5|110568.3|36
1734595950000|2024-12-19 08:12:30|110648.7|110598.7|110645.4|110595.4|110649.4|110599.4|110640.8|110590.8|28
1734595960000|2024-12-19 08:12:40|110644.2|110594.2|110628.7|110603.7|110648.6|110609.8|110624.8|110588.7|29
1734595970000|2024-12-19 08:12:50|110628.4|110603.4|110636.4|110611.4|110638|110613|110628.2|110603.2|18
1734595980000|2024-12-19 08:13:00|110635.7|110610.7|110649.5|110599.5|110651.9|110614.2|110635.7|110596.7|18
1734595990000|2024-12-19 08:13:10|110648.3|110598.3|110648.6|110598.6|110660|110610|110648.3|110598.3|12
1734596000000|2024-12-19 08:13:20|110645.1|110595.1|110643.5|110593.5|110651.2|110601.2|110643.5|110593.5|7
1734596010000|2024-12-19 08:13:30|110647.2|110597.2|110647.8|110597.8|110650.8|110600.8|110647.2|110597.2|8
1734596020000|2024-12-19 08:13:40|110649|110599|110641.8|110591.8|110652.6|110602.6|110640.3|110590.3|12
1734596030000|2024-12-19 08:13:50|110641.6|110591.6|110641.1|110591.1|110644.4|110594.4|110640.5|110590.5|14
1734596040000|2024-12-19 08:14:00|110641.4|110591.4|110641.5|110591.5|110645.9|110595.9|110638.6|110588.6|11
1734596050000|2024-12-19 08:14:10|110640.7|110590.7|110642.5|110592.5|110646.5|110596.5|110637.3|110587.3|14
1734596060000|2024-12-19 08:14:20|110642.8|110592.8|110644.6|110594.6|110644.6|110594.6|110642.8|110592.8|3
1734596070000|2024-12-19 08:14:30|110645.2|110595.2|110643.9|110593.9|110646.9|110596.9|110639.1|110589.1|13
1734596080000|2024-12-19 08:14:40|110643.3|110593.3|110645.9|110595.9|110649.2|110599.2|110643.3|110593.3|11
1734596090000|2024-12-19 08:14:50|110646.5|110596.5|110644.3|110594.3|110648.7|110598.7|110644.3|110594.3|9
1734596100000|2024-12-19 08:15:00|110643.1|110593.1|110644.1|110594.1|110646.5|110596.5|110637.3|110587.3|15
1734596110000|2024-12-19 08:15:10|110644.4|110594.4|110646.5|110596.5|110648.3|110598.3|110644.4|110594.4|6
1734596120000|2024-12-19 08:15:20|110647.9|110597.9|110641.2|110591.2|110650.8|110600.8|110639|110589|19
1734596130000|2024-12-19 08:15:30|110642.2|110592.2|110638.5|110588.5|110642.6|110592.6|110638.4|110588.4|10
1734596140000|2024-12-19 08:15:40|110626.8|110601.8|110635.2|110610.2|110635.8|110610.8|110623.8|110598.8|16
1734596150000|2024-12-19 08:15:50|110636.5|110611.5|110647.3|110622.3|110647.3|110622.3|110627.3|110602.3|14
1734596160000|2024-12-19 08:16:00|110646.1|110621.1|110653.9|110628.9|110653.9|110628.9|110643.6|110618.6|12
1734596170000|2024-12-19 08:16:10|110652.1|110627.1|110647|110622|110652.1|110627.1|110646.3|110621.3|6
1734596180000|2024-12-19 08:16:20|110647.4|110622.4|110644.1|110619.1|110647.9|110622.9|110641.5|110616.5|13
1734596190000|2024-12-19 08:16:30|110645.3|110620.3|110646.3|110621.3|110647.7|110622.7|110645.2|110620.2|11
1734596200000|2024-12-19 08:16:40|110645.5|110620.5|110645.9|110620.9|110646.3|110621.3|110645.5|110620.5|9
1734596210000|2024-12-19 08:16:50|110645.7|110620.7|110666.1|110641.1|110666.1|110641.1|110645.7|110620.7|16
1734596220000|2024-12-19 08:17:00|110664.2|110639.2|110670.7|110645.7|110670.7|110645.7|110661.8|110636.8|14
1734596230000|2024-12-19 08:17:10|110681|110631|110702.2|110652.2|110702.6|110652.6|110681|110631|29
1734596240000|2024-12-19 08:17:20|110705.8|110655.8|110703.7|110653.7|110705.8|110666.2|110691.2|110645.6|19
1734596250000|2024-12-19 08:17:30|110704.4|110654.4|110715.1|110665.1|110715.1|110677.7|110700.1|110654.4|14
1734596260000|2024-12-19 08:17:40|110713.3|110663.3|110704.4|110654.4|110713.3|110663.3|110703|110653|13
1734596270000|2024-12-19 08:17:50|110704.2|110654.2|110717.2|110667.2|110717.8|110667.8|110703.6|110653.6|13
1734596280000|2024-12-19 08:18:00|110716.5|110666.5|110712.8|110662.8|110720.5|110670.5|110708.2|110658.2|18
1734596290000|2024-12-19 08:18:10|110713.8|110663.8|110703.5|110678.5|110714.4|110679.4|110703.5|110661.4|12
1734596300000|2024-12-19 08:18:20|110704.4|110679.4|110706.1|110681.1|110706.1|110681.1|110703.5|110678.5|9
1734596310000|2024-12-19 08:18:30|110705.6|110680.6|110710.4|110660.4|110718.6|110680.6|110703.1|110653.1|17
1734596320000|2024-12-19 08:18:40|110708.8|110658.8|110715.6|110665.6|110715.6|110665.6|110707.8|110657.8|17
1734596330000|2024-12-19 08:18:50|110712.4|110662.4|110706.6|110656.6|110713.7|110663.7|110700.1|110650.1|17
1734596340000|2024-12-19 08:19:00|110707.5|110657.5|110715.3|110665.3|110719.2|110669.2|110705.8|110655.8|21
1734596350000|2024-12-19 08:19:10|110714.8|110664.8|110715|110665|110716.5|110666.5|110710.1|110660.1|10
1734596360000|2024-12-19 08:19:20|110713.9|110663.9|110713.3|110663.3|110713.9|110663.9|110712.8|110662.8|4
1734596370000|2024-12-19 08:19:30|110711.3|110661.3|110708.3|110658.3|110714|110664|110703.5|110653.5|16
1734596380000|2024-12-19 08:19:40|110708.2|110658.2|110709.9|110659.9|110709.9|110659.9|110700.3|110650.3|14
1734596390000|2024-12-19 08:19:50|110709.5|110659.5|110704.5|110654.5|110709.7|110659.7|110703.5|110653.5|9
1734596400000|2024-12-19 08:20:00|110701.8|110651.8|110712.6|110662.6|110712.6|110662.6|110701.8|110651.8|15
1734596410000|2024-12-19 08:20:10|110711.9|110661.9|110712.2|110662.2|110713.6|110663.6|110711.9|110661.9|12
1734596420000|2024-12-19 08:20:20|110711.7|110661.7|110698.8|110648.8|110711.7|110661.7|110697.4|110647.4|17
1734596430000|2024-12-19 08:20:30|110698.6|110648.6|110701.9|110651.9|110701.9|110651.9|110698.6|110648.6|19
1734596440000|2024-12-19 08:20:40|110702.4|110652.4|110694.4|110644.4|110702.9|110652.9|110694.4|110644.4|7
1734596450000|2024-12-19 08:20:50|110694|110644|110689.6|110639.6|110697.7|110647.7|110688|110638|8
1734596460000|2024-12-19 08:21:00|110689.5|110639.5|110685.6|110635.6|110689.5|110639.5|110685.6|110635.6|4
1734596470000|2024-12-19 08:21:10|110685|110635|110693.7|110643.7|110693.8|110643.8|110681.3|110631.3|12
1734596480000|2024-12-19 08:21:20|110693.8|110643.8|110707.5|110657.5|110712.4|110662.4|110690.7|110640.7|13
1734596490000|2024-12-19 08:21:30|110708.6|110658.6|110703.5|110653.5|110708.6|110658.6|110699.1|110649.1|7
1734596500000|2024-12-19 08:21:40|110702.5|110652.5|110703|110653|110703|110653|110702.5|110652.5|6
1734596510000|2024-12-19 08:21:50|110705.3|110655.3|110703.9|110653.9|110705.3|110655.3|110703.9|110653.9|2
1734596520000|2024-12-19 08:22:00|110705.5|110655.5|110722.3|110697.3|110726.2|110701.2|110704.1|110654.1|16
1734596530000|2024-12-19 08:22:10|110723.9|110698.9|110709.8|110684.8|110723.9|110698.9|110709.8|110684.8|20
1734596540000|2024-12-19 08:22:20|110711.4|110686.4|110709.9|110684.9|110711.4|110686.4|110706.1|110681.1|10
1734596550000|2024-12-19 08:22:30|110708.2|110683.2|110695.6|110670.6|110708.2|110683.2|110692.6|110667.6|29
1734596560000|2024-12-19 08:22:40|110694.5|110669.5|110692.7|110667.7|110700.5|110675.5|110688.8|110663.8|36
1734596570000|2024-12-19 08:22:50|110695|110670|110681.9|110656.9|110695|110670|110681.9|110656.9|13
1734596580000|2024-12-19 08:23:00|110683.5|110658.5|110699|110674|110699|110674|110682.4|110657.4|28
1734596590000|2024-12-19 08:23:10|110698.3|110673.3|110697.1|110672.1|110699|110674|110695.4|110670.4|6
1734596600000|2024-12-19 08:23:20|110707.3|110682.3|110741.4|110716.4|110751.1|110726.1|110707.3|110682.3|39
1734596610000|2024-12-19 08:23:30|110743.5|110718.5|110725.3|110700.3|110743.5|110718.5|110725.3|110700.3|20
1734596620000|2024-12-19 08:23:40|110727.1|110702.1|110730.6|110705.6|110736.8|110711.8|110722.6|110697.6|21
1734596630000|2024-12-19 08:23:50|110728.9|110703.9|110709.9|110684.9|110734.7|110709.7|110703|110678|26
1734596640000|2024-12-19 08:24:00|110711.4|110686.4|110720.3|110695.3|110720.3|110695.3|110706.7|110681.7|24
1734596650000|2024-12-19 08:24:10|110716.3|110691.3|110709.6|110684.6|110724|110699|110709.6|110684.6|28
1734596660000|2024-12-19 08:24:20|110713.3|110688.3|110723.1|110698.1|110727.4|110702.4|110713.3|110688.3|22
1734596670000|2024-12-19 08:24:30|110726|110701|110729|110704|110735.5|110710.5|110716.7|110691.7|38
1734596680000|2024-12-19 08:24:40|110730.8|110705.8|110736.2|110711.2|110739.1|110714.1|110729.3|110704.3|15
1734596690000|2024-12-19 08:24:50|110735.7|110710.7|110739.1|110714.1|110742.3|110717.3|110734.2|110709.2|18
1734596700000|2024-12-19 08:25:00|110740.3|110715.3|110739.4|110714.4|110740.3|110715.3|110728.6|110703.6|26
1734596710000|2024-12-19 08:25:10|110740.9|110715.9|110754.3|110729.3|110759.5|110734.5|110738.1|110713.1|20
1734596720000|2024-12-19 08:25:20|110753.1|110728.1|110733.6|110708.6|110753.1|110728.1|110733.6|110708.6|25
1734596730000|2024-12-19 08:25:30|110731.6|110706.6|110725.4|110700.4|110732.5|110707.5|110721.9|110696.9|24
1734596740000|2024-12-19 08:25:40|110727.4|110702.4|110736.6|110711.6|110736.6|110711.6|110725.3|110700.3|12
1734596750000|2024-12-19 08:25:50|110737.8|110712.8|110726.4|110701.4|110738.3|110713.3|110713|110688|20
1734596760000|2024-12-19 08:26:00|110726.1|110701.1|110732.6|110707.6|110735.8|110710.8|110724.4|110699.4|27
1734596770000|2024-12-19 08:26:10|110735|110710|110736.7|110711.7|110767.9|110722.8|110715.7|110679.3|35
1734596780000|2024-12-19 08:26:20|110735.1|110710.1|110720|110695|110735.2|110710.2|110716.7|110691.7|22
1734596790000|2024-12-19 08:26:30|110717.9|110692.9|110728.6|110703.6|110732.2|110707.2|110716.6|110691.6|17
1734596800000|2024-12-19 08:26:40|110731|110706|110728.4|110703.4|110735.2|110710.2|110728.3|110703.3|10
1734596810000|2024-12-19 08:26:50|110729.6|110704.6|110723.6|110698.6|110732.4|110707.4|110721.3|110696.3|28
1734596820000|2024-12-19 08:27:00|110725.3|110700.3|110739.1|110714.1|110739.1|110714.1|110718.6|110693.6|38
1734596830000|2024-12-19 08:27:10|110740.7|110715.7|110733.6|110708.6|110746.3|110721.3|110730.6|110705.6|22
1734596840000|2024-12-19 08:27:20|110735.7|110710.7|110719.2|110694.2|110737|110712|110717.3|110692.3|25
1734596850000|2024-12-19 08:27:30|110721.2|110696.2|110725.5|110700.5|110728.7|110703.7|110720.4|110695.4|10
1734596860000|2024-12-19 08:27:40|110723.3|110698.3|110691.5|110666.5|110728.3|110703.3|110691.5|110666.5|33
1734596870000|2024-12-19 08:27:50|110699.5|110674.5|110698.8|110673.8|110703.5|110678.5|110697.2|110672.2|13
1734596880000|2024-12-19 08:28:00|110696.9|110671.9|110691.1|110666.1|110701.3|110676.3|110677.8|110652.8|19
1734596890000|2024-12-19 08:28:10|110703.3|110678.3|110688.4|110663.4|110703.3|110678.3|110684.4|110659.4|18
1734596900000|2024-12-19 08:28:20|110688.2|110663.2|110688.5|110663.5|110688.6|110663.6|110685.6|110660.6|7
1734596910000|2024-12-19 08:28:30|110693.5|110668.5|110692.7|110667.7|110700.9|110675.9|110690.1|110665.1|12
1734596920000|2024-12-19 08:28:40|110689.6|110664.6|110690|110665|110696.5|110671.5|110684.9|110659.9|19
1734596930000|2024-12-19 08:28:50|110696.5|110671.5|110718.5|110668.5|110722.1|110672.1|110690|110635.8|16
1734596940000|2024-12-19 08:29:00|110722.9|110672.9|110736.6|110686.6|110748.5|110689.5|110701.6|110660.9|18
1734596950000|2024-12-19 08:29:10|110762.3|110646.3|110758.3|110642.3|110764.9|110648.9|110754.8|110638.8|11
1734596970000|2024-12-19 08:29:30|110765|110649|110765|110649|110765|110649|110765|110649|1
1734596980000|2024-12-19 08:29:40|110759.8|110643.8|110750.8|110634.8|110759.8|110643.8|110750.8|110634.8|2
1734596990000|2024-12-19 08:29:50|110743.6|110627.6|110718|110602|110756.6|110640.6|110718|110602|8
1734597000000|2024-12-19 08:30:00|110807.9|110691.9|110687.8|110571.8|110807.9|110691.9|110687.8|110571.8|5
1734597020000|2024-12-19 08:30:20|110849|110733|110766|110650|110849|110733|110733.7|110617.7|18
1734597030000|2024-12-19 08:30:30|110769|110653|110790.8|110674.8|110824.6|110708.6|110595|110512.9|27
1734597040000|2024-12-19 08:30:40|110817.1|110701.1|110570.1|110454.1|110817.1|110701.1|110570.1|110454.1|22
1734597050000|2024-12-19 08:30:50|110576.6|110460.6|110483|110402.4|110594.1|110478.1|110479.7|110402.4|20
1734597060000|2024-12-19 08:31:00|110485.6|110409.9|110474.4|110424.4|110498.1|110427.1|110470.8|110405.9|25
1734597070000|2024-12-19 08:31:10|110463.4|110413.4|110620.9|110504.9|110693.4|110577.4|110463.4|110410.8|27
1734597080000|2024-12-19 08:31:20|110605.6|110489.6|110591.5|110475.7|110641.5|110525.5|110532.5|110464.6|19
1734597090000|2024-12-19 08:31:30|110594.3|110478.3|110598.2|110482.2|110598.2|110499.8|110523.6|110464.4|29
1734597100000|2024-12-19 08:31:40|110595.1|110479.1|110588.4|110475|110595.1|110479.1|110581.1|110466.3|26
1734597110000|2024-12-19 08:31:50|110585|110471.7|110600|110489.1|110600|110489.1|110585|110471.7|16
1734597120000|2024-12-19 08:32:00|110595.5|110502.5|110588.8|110485|110595.5|110502.5|110588.8|110479.1|7
1734597130000|2024-12-19 08:32:10|110586.3|110475|110525.6|110475.6|110586.3|110480.5|110523.8|110463.2|21
1734597140000|2024-12-19 08:32:20|110533.6|110463.2|110532|110482|110548.8|110482|110525.6|110463.2|17
1734597150000|2024-12-19 08:32:30|110533.9|110483.9|110545.6|110495.6|110545.6|110495.6|110530.8|110480.8|19
1734597160000|2024-12-19 08:32:40|110543.9|110493.9|110533.9|110483.9|110554.1|110504.1|110530.5|110480.5|25
1734597170000|2024-12-19 08:32:50|110532.2|110482.2|110527.3|110477.3|110534.8|110483.9|110525.6|110464.6|22
1734597180000|2024-12-19 08:33:00|110528.2|110478.2|110531.2|110481.2|110544.8|110481.2|110520.5|110462.8|23
1734597190000|2024-12-19 08:33:10|110529.8|110479.8|110486.7|110461.7|110538.2|110488.2|110486.7|110461.7|24
1734597200000|2024-12-19 08:33:20|110484.8|110459.8|110498.2|110473.2|110501|110473.2|110462.5|110437.5|22
1734597210000|2024-12-19 08:33:30|110497.9|110472.9|110513.6|110488.6|110520.3|110495.3|110497.9|110472.9|18
1734597220000|2024-12-19 08:33:40|110514.5|110489.5|110515.2|110490.2|110515.2|110490.2|110512.8|110487.8|3
1734597230000|2024-12-19 08:33:50|110518.2|110493.2|110510.9|110485.9|110518.2|110493.2|110507.8|110482.8|10
1734597240000|2024-12-19 08:34:00|110513.4|110488.4|110564.5|110514.5|110568.9|110518.9|110513.4|110488.4|14
1734597250000|2024-12-19 08:34:10|110567.1|110517.1|110646.9|110596.9|110654|110613.3|110562.1|110517.1|51
1734597260000|2024-12-19 08:34:20|110645.3|110595.3|110614.6|110589.6|110645.3|110595.3|110609.4|110580.3|18
1734597270000|2024-12-19 08:34:30|110617.8|110592.8|110603|110578|110617.8|110592.8|110593.8|110568.8|29
1734597280000|2024-12-19 08:34:40|110607.1|110582.1|110631.1|110581.1|110642|110592|110607.1|110577.2|23
1734597290000|2024-12-19 08:34:50|110632|110582|110629.6|110579.6|110638.1|110588.1|110628|110578|18
1734597300000|2024-12-19 08:35:00|110634.5|110584.5|110632.3|110582.3|110644|110598.7|110619|110580.6|29
1734597310000|2024-12-19 08:35:10|110632.4|110582.4|110623.8|110598.8|110636.3|110600.5|110614.3|110578.1|25
1734597320000|2024-12-19 08:35:20|110625.8|110600.8|110623|110598|110632.8|110607.8|110623|110598|12
1734597330000|2024-12-19 08:35:30|110625.1|110600.1|110619.2|110594.2|110636|110611|110616.6|110591.6|15
1734597340000|2024-12-19 08:35:40|110620|110595|110618.6|110593.6|110620|110595|110612.9|110587.9|12
1734597350000|2024-12-19 08:35:50|110619.9|110594.9|110681.8|110656.8|110690.7|110665.7|110616.1|110591.1|20
1734597360000|2024-12-19 08:36:00|110684|110659|110678.9|110653.9|110697.7|110659|110668.2|110641.3|20
1734597370000|2024-12-19 08:36:10|110679.1|110654.1|110690.4|110665.4|110693.3|110668.3|110676.9|110651.9|25
1734597380000|2024-12-19 08:36:20|110690.2|110665.2|110694.6|110644.6|110723.6|110679.6|110688.2|110641.1|16
1734597390000|2024-12-19 08:36:30|110696.8|110646.8|110685|110660|110704.4|110665.5|110685|110646.8|16
1734597400000|2024-12-19 08:36:40|110682.6|110657.6|110688.9|110663.9|110688.9|110663.9|110677.6|110652.6|12
1734597410000|2024-12-19 08:36:50|110687.6|110662.6|110687|110662|110697.2|110672.2|110687|110662|18
1734597420000|2024-12-19 08:37:00|110688.2|110663.2|110693.1|110668.1|110693.1|110668.1|110665.8|110640.8|24
1734597430000|2024-12-19 08:37:10|110690.3|110665.3|110689.3|110664.3|110692.8|110667.8|110687.6|110662.6|5
1734597440000|2024-12-19 08:37:20|110685.2|110660.2|110686.6|110661.6|110686.6|110661.6|110680.9|110655.9|8
1734597450000|2024-12-19 08:37:30|110688.5|110663.5|110709.8|110684.8|110716.1|110691.1|110688.5|110663.5|21
1734597460000|2024-12-19 08:37:40|110714.2|110689.2|110705.7|110680.7|110714.2|110689.2|110705.7|110680.7|11
1734597470000|2024-12-19 08:37:50|110707.5|110682.5|110701|110676|110707.5|110682.5|110692.8|110667.8|16
1734597480000|2024-12-19 08:38:00|110703.1|110678.1|110706.6|110681.6|110709|110684|110703.1|110678.1|5
1734597490000|2024-12-19 08:38:10|110706.1|110681.1|110704.4|110679.4|110706.1|110681.1|110698.8|110673.8|9
1734597500000|2024-12-19 08:38:20|110698.6|110673.6|110706.1|110681.1|110706.1|110681.1|110690.4|110665.4|11
1734597510000|2024-12-19 08:38:30|110706.4|110681.4|110704|110679|110708.8|110683.8|110704|110679|9
1734597520000|2024-12-19 08:38:40|110706.1|110681.1|110707.2|110682.2|110707.2|110682.2|110706.1|110681.1|5
1734597530000|2024-12-19 08:38:50|110707.3|110682.3|110715.7|110690.7|110718.3|110693.3|110705.7|110680.7|10
1734597540000|2024-12-19 08:39:00|110717.8|110692.8|110734.2|110709.2|110746.2|110721.2|110717.8|110692.8|14
1734597550000|2024-12-19 08:39:10|110736.2|110711.2|110729.1|110704.1|110740.4|110715.4|110729.1|110704.1|13
1734597560000|2024-12-19 08:39:20|110727|110702|110728.7|110678.7|110730.2|110702|110724.4|110674.4|11
1734597570000|2024-12-19 08:39:30|110726.7|110676.7|110708.8|110683.8|110726.7|110683.8|110707.6|110669.4|11
1734597580000|2024-12-19 08:39:40|110710.1|110685.1|110710|110685|110716.3|110691.3|110702.1|110677.1|17
1734597590000|2024-12-19 08:39:50|110709.7|110684.7|110698.9|110673.9|110711.7|110686.7|110691.7|110666.7|17
1734597600000|2024-12-19 08:40:00|110697.6|110672.6|110709.6|110684.6|110712.4|110687.4|110697.6|110672.6|13
1734597610000|2024-12-19 08:40:10|110709.5|110684.5|110705.6|110680.6|110709.6|110684.6|110701.3|110676.3|4
1734597620000|2024-12-19 08:40:20|110705.2|110680.2|110704.9|110679.9|110706.1|110681.1|110704.7|110679.7|4
1734597630000|2024-12-19 08:40:30|110705.3|110680.3|110700.4|110675.4|110708.4|110683.4|110697.6|110672.6|13
1734597640000|2024-12-19 08:40:40|110700.6|110675.6|110693.9|110668.9|110702.1|110677.1|110690.7|110665.7|18
1734597650000|2024-12-19 08:40:50|110693.7|110668.7|110687.4|110662.4|110699.1|110674.1|110685.8|110660.8|15
1734597660000|2024-12-19 08:41:00|110688.7|110663.7|110681.4|110656.4|110694.3|110669.3|110669.4|110644.4|19
1734597670000|2024-12-19 08:41:10|110681.2|110656.2|110679.2|110654.2|110693.5|110668.5|110679.2|110654.2|20
1734597680000|2024-12-19 08:41:20|110683.1|110658.1|110686.8|110661.8|110686.8|110661.8|110677.3|110652.3|20
1734597690000|2024-12-19 08:41:30|110688.2|110663.2|110681.9|110656.9|110688.2|110663.2|110679.1|110654.1|13
1734597700000|2024-12-19 08:41:40|110687.2|110662.2|110681.4|110656.4|110688.4|110663.4|110680|110655|11
1734597710000|2024-12-19 08:41:50|110679.2|110654.2|110673.1|110648.1|110682.8|110657.8|110673.1|110648.1|26
1734597720000|2024-12-19 08:42:00|110669.3|110644.3|110597|110572|110674.1|110649.1|110597|110572|32
1734597730000|2024-12-19 08:42:10|110588.1|110563.1|110554.9|110529.9|110588.1|110563.1|110552.7|110527.7|29
1734597740000|2024-12-19 08:42:20|110563.7|110513.7|110543.1|110493.1|110567.5|110517.5|110543.1|110493.1|38
1734597750000|2024-12-19 08:42:30|110544.6|110494.6|110547.7|110497.7|110571.3|110521.3|110544.6|110494.6|27
1734597760000|2024-12-19 08:42:40|110549.4|110499.4|110536.4|110486.4|110555.3|110505.3|110536.4|110486.4|18
1734597770000|2024-12-19 08:42:50|110543.4|110493.4|110535.8|110485.8|110544.2|110494.2|110535.8|110485.8|24
1734597780000|2024-12-19 08:43:00|110538.3|110488.3|110531.9|110481.9|110538.3|110488.3|110531.4|110481.4|14
1734597790000|2024-12-19 08:43:10|110533.2|110483.2|110544|110494|110559.7|110509.7|110531.5|110481.5|19
1734597800000|2024-12-19 08:43:20|110541.8|110491.8|110538.8|110488.8|110551|110501|110538.8|110488.8|25
1734597810000|2024-12-19 08:43:30|110538.3|110488.3|110539.6|110489.6|110544.1|110494.1|110530|110480|25
1734597820000|2024-12-19 08:43:40|110543.5|110493.5|110540.2|110515.2|110554.4|110515.2|110536.1|110493.5|12
1734597830000|2024-12-19 08:43:50|110543.7|110518.7|110556.5|110531.5|110568.7|110543.7|110543.7|110518.7|19
1734597840000|2024-12-19 08:44:00|110558.6|110533.6|110572.6|110547.6|110575.5|110550.5|110558.6|110533.6|18
1734597850000|2024-12-19 08:44:10|110573.8|110548.8|110565.2|110540.2|110575.5|110550.5|110560.2|110535.2|17
1734597860000|2024-12-19 08:44:20|110567.5|110542.5|110557.7|110532.7|110567.5|110542.5|110551.6|110526.6|15
1734597870000|2024-12-19 08:44:30|110556.1|110531.1|110568.3|110543.3|110571.5|110546.5|110555.2|110530.2|35
1734597880000|2024-12-19 08:44:40|110566.3|110541.3|110539.5|110514.5|110568.1|110543.1|110535.6|110510.6|32
1734597890000|2024-12-19 08:44:50|110535|110510|110538.3|110513.3|110538.3|110513.3|110526.6|110501.6|29
1734597900000|2024-12-19 08:45:00|110540.1|110515.1|110561.6|110536.6|110561.6|110536.6|110537.2|110512.2|31
1734597910000|2024-12-19 08:45:10|110561.3|110536.3|110541.1|110516.1|110561.3|110536.3|110541.1|110516.1|24
1734597920000|2024-12-19 08:45:20|110538.4|110513.4|110543.3|110518.3|110546.5|110521.5|110536.8|110511.8|22
1734597930000|2024-12-19 08:45:30|110540.3|110515.3|110534|110509|110543.3|110518.3|110531.6|110506.6|16
1734597940000|2024-12-19 08:45:40|110532.1|110507.1|110536.5|110511.5|110538.6|110513.6|110532|110507|26
1734597950000|2024-12-19 08:45:50|110534.9|110509.9|110530.7|110505.7|110534.9|110509.9|110525.9|110500.9|23
1734597960000|2024-12-19 08:46:00|110528|110503|110521.7|110496.7|110528|110503|110515.1|110490.1|24
1734597970000|2024-12-19 08:46:10|110518.1|110493.1|110516.5|110491.5|110520.9|110495.9|110515.4|110490.4|22
1734597980000|2024-12-19 08:46:20|110516.9|110491.9|110511.4|110486.4|110516.9|110491.9|110507.6|110482.6|17
1734597990000|2024-12-19 08:46:30|110513.1|110488.1|110531.2|110506.2|110537.6|110512.6|110512.1|110487.1|20
1734598000000|2024-12-19 08:46:40|110525.3|110500.3|110529.4|110504.4|110533.1|110508.1|110520.8|110495.8|15
1734598010000|2024-12-19 08:46:50|110527|110502|110516.4|110491.4|110529.5|110504.5|110516.4|110491.4|19
1734598020000|2024-12-19 08:47:00|110516.8|110491.8|110495|110470|110522.9|110497.9|110483.4|110458.4|31
1734598030000|2024-12-19 08:47:10|110495.1|110470.1|110520.1|110495.1|110520.1|110495.1|110492.3|110467.3|16
1734598040000|2024-12-19 08:47:20|110522.4|110497.4|110489.9|110464.9|110524.2|110499.2|110487.5|110462.5|20
1734598050000|2024-12-19 08:47:30|110492.7|110467.7|110495|110470|110495|110470|110492.7|110467.7|4
1734598060000|2024-12-19 08:47:40|110497.7|110472.7|110534.9|110509.9|110538.4|110513.4|110489|110464|28
1734598070000|2024-12-19 08:47:50|110532.6|110507.6|110549.7|110524.7|110552.2|110527.2|110526.9|110501.9|19
1734598080000|2024-12-19 08:48:00|110544.6|110519.6|110546.8|110521.8|110554.6|110529.6|110536.5|110511.5|24
1734598090000|2024-12-19 08:48:10|110545.9|110520.9|110548|110523|110554|110529|110541.7|110516.7|23
1734598100000|2024-12-19 08:48:20|110550.2|110525.2|110551|110526|110554.3|110529.3|110546.9|110521.9|12
1734598110000|2024-12-19 08:48:30|110550.4|110525.4|110578.6|110553.6|110578.6|110553.6|110550.4|110525.4|23
1734598120000|2024-12-19 08:48:40|110577.3|110552.3|110585.7|110560.7|110593.7|110568.7|110575.9|110550.9|25
1734598130000|2024-12-19 08:48:50|110587.7|110562.7|110570.4|110545.4|110595.1|110570.1|110568.8|110543.8|24
1734598140000|2024-12-19 08:49:00|110572|110547|110583|110558|110585.7|110560.7|110569.5|110544.5|13
1734598150000|2024-12-19 08:49:10|110580.1|110555.1|110575|110550|110585.6|110560.6|110568.4|110543.4|20
1734598160000|2024-12-19 08:49:20|110572.9|110547.9|110557.2|110532.2|110578.2|110553.2|110557.2|110532.2|19
1734598170000|2024-12-19 08:49:30|110556|110531|110552.1|110527.1|110558.2|110533.2|110549.9|110524.9|12
1734598180000|2024-12-19 08:49:40|110550.6|110525.6|110541.3|110516.3|110550.6|110525.6|110534.9|110509.9|30
1734598190000|2024-12-19 08:49:50|110542.6|110517.6|110538.2|110513.2|110551.4|110526.4|110530.4|110505.4|30
1734598200000|2024-12-19 08:50:00|110539.7|110514.7|110539.3|110514.3|110570.8|110545.8|110536.9|110511.9|36
1734598210000|2024-12-19 08:50:10|110536.7|110511.7|110524.1|110499.1|110539.8|110514.8|110523.4|110498.4|16
1734598220000|2024-12-19 08:50:20|110523.9|110498.9|110532.5|110507.5|110545.7|110520.7|110522.3|110497.3|18
1734598230000|2024-12-19 08:50:30|110534.1|110509.1|110553.9|110528.9|110560.9|110535.9|110534.1|110509.1|24
1734598240000|2024-12-19 08:50:40|110555.7|110530.7|110521.1|110496.1|110555.7|110530.7|110521.1|110496.1|17
1734598250000|2024-12-19 08:50:50|110522.7|110497.7|110525|110500|110525|110500|110514.2|110489.2|22
1734598260000|2024-12-19 08:51:00|110524.1|110499.1|110528.7|110503.7|110540.5|110515.5|110523.6|110498.6|31
1734598270000|2024-12-19 08:51:10|110530|110505|110507|110482|110532.2|110507.2|110505.8|110480.8|22
1734598280000|2024-12-19 08:51:20|110508.4|110483.4|110505.9|110480.9|110509.2|110484.2|110503.1|110478.1|27
1734598290000|2024-12-19 08:51:30|110507.3|110482.3|110500.7|110475.7|110513.6|110488.6|110497.5|110472.5|24
1734598300000|2024-12-19 08:51:40|110502.1|110477.1|110507.8|110482.8|110510|110485|110490.1|110465.1|28
1734598310000|2024-12-19 08:51:50|110507.9|110482.9|110494|110469|110509.4|110484.4|110491.3|110466.3|22
1734598320000|2024-12-19 08:52:00|110495.5|110470.5|110501|110476|110503.6|110478.6|110493.7|110468.7|25
1734598330000|2024-12-19 08:52:10|110500.9|110475.9|110462.6|110437.6|110501.9|110476.9|110458.8|110433.8|24
1734598340000|2024-12-19 08:52:20|110464.7|110439.7|110461.1|110436.1|110466.5|110441.5|110458.8|110433.8|15
1734598350000|2024-12-19 08:52:30|110460.7|110435.7|110454.9|110429.9|110460.7|110435.7|110454.9|110429.9|11
1734598360000|2024-12-19 08:52:40|110456.4|110431.4|110463.2|110438.2|110466.8|110441.8|110444.5|110419.5|24
1734598370000|2024-12-19 08:52:50|110464.6|110439.6|110466.8|110441.8|110467.1|110442.1|110458.3|110433.3|19
1734598380000|2024-12-19 08:53:00|110464.9|110439.9|110476.2|110451.2|110480.1|110455.1|110461|110436|20
1734598390000|2024-12-19 08:53:10|110477.4|110452.4|110476.5|110451.5|110482.1|110457.1|110468.2|110443.2|25
1734598400000|2024-12-19 08:53:20|110475.1|110450.1|110497.3|110472.3|110503.4|110478.4|110471.6|110446.6|27
1734598410000|2024-12-19 08:53:30|110497|110472|110487.7|110462.7|110497|110472|110485.1|110460.1|18
1734598420000|2024-12-19 08:53:40|110486.3|110461.3|110470.2|110445.2|110486.3|110461.3|110466.4|110441.4|16
1734598430000|2024-12-19 08:53:50|110468.8|110443.8|110470.1|110445.1|110479.9|110454.9|110466|110441|21
1734598440000|2024-12-19 08:54:00|110468.9|110443.9|110468.7|110443.7|110471.7|110446.7|110467.5|110442.5|9
1734598450000|2024-12-19 08:54:10|110468.6|110443.6|110482.3|110457.3|110487.2|110462.2|110468.5|110443.5|24
1734598460000|2024-12-19 08:54:20|110483.7|110458.7|110491.1|110466.1|110491.7|110466.7|110483.1|110458.1|14
1734598470000|2024-12-19 08:54:30|110493.5|110468.5|110489.3|110464.3|110493.5|110468.5|110485.1|110460.1|11
1734598480000|2024-12-19 08:54:40|110492.5|110467.5|110480.2|110455.2|110492.6|110467.6|110475.1|110450.1|29
1734598490000|2024-12-19 08:54:50|110479.4|110454.4|110486.4|110461.4|110489.1|110464.1|110475.4|110450.4|14
1734598500000|2024-12-19 08:55:00|110484.9|110459.9|110470.9|110445.9|110484.9|110459.9|110468.5|110443.5|12
1734598510000|2024-12-19 08:55:10|110473.3|110448.3|110478.1|110453.1|110486.2|110461.2|110472.8|110447.8|16
1734598520000|2024-12-19 08:55:20|110476.2|110451.2|110461.2|110436.2|110476.4|110451.4|110461.2|110436.2|9
1734598530000|2024-12-19 08:55:30|110460.1|110435.1|110467.8|110442.8|110468.6|110443.6|110456.2|110431.2|15
1734598540000|2024-12-19 08:55:40|110467.1|110442.1|110465.2|110440.2|110467.1|110442.1|110460.5|110435.5|12
1734598550000|2024-12-19 08:55:50|110465.5|110440.5|110466.4|110441.4|110467.6|110442.6|110458.5|110433.5|12
1734598560000|2024-12-19 08:56:00|110467.6|110442.6|110466.9|110441.9|110472.7|110447.7|110453.9|110428.9|21
1734598570000|2024-12-19 08:56:10|110467.1|110442.1|110467.1|110442.1|110467.1|110442.1|110466.1|110441.1|8
1734598580000|2024-12-19 08:56:20|110466.8|110441.8|110475.1|110450.1|110480|110455|110462.9|110437.9|10
1734598590000|2024-12-19 08:56:30|110474|110449|110466.4|110441.4|110474|110449|110466.4|110441.4|11
1734598600000|2024-12-19 08:56:40|110463.9|110438.9|110462.3|110437.3|110470.7|110445.7|110460.4|110435.4|22
1734598610000|2024-12-19 08:56:50|110462.6|110437.6|110467.7|110442.7|110473.1|110448.1|110462.6|110437.6|17
1734598620000|2024-12-19 08:57:00|110467.1|110442.1|110462|110437|110468.8|110443.8|110450.9|110425.9|29
1734598630000|2024-12-19 08:57:10|110463.8|110438.8|110444.5|110419.5|110463.8|110438.8|110442.4|110417.4|18
1734598640000|2024-12-19 08:57:20|110442.8|110417.8|110447.7|110422.7|110447.7|110422.7|110442.6|110417.6|7
1734598650000|2024-12-19 08:57:30|110449.1|110424.1|110447|110422|110460.7|110435.7|110444.4|110419.4|38
1734598660000|2024-12-19 08:57:40|110448.7|110423.7|110449.8|110424.8|110452.1|110427.1|110444.4|110419.4|18
1734598670000|2024-12-19 08:57:50|110452.2|110427.2|110449.6|110424.6|110453.9|110428.9|110449.6|110424.6|9
1734598680000|2024-12-19 08:58:00|110451|110426|110450.3|110425.3|110451.3|110426.3|110446.2|110421.2|14
1734598690000|2024-12-19 08:58:10|110452.9|110427.9|110448.4|110423.4|110454.6|110429.6|110447.2|110422.2|27
1734598700000|2024-12-19 08:58:20|110445|110420|110439.1|110414.1|110446.3|110421.3|110434.8|110409.8|24
1734598710000|2024-12-19 08:58:30|110443.6|110418.6|110457.6|110432.6|110458.7|110433.7|110442.6|110417.6|32
1734598720000|2024-12-19 08:58:40|110455.7|110430.7|110459.3|110434.3|110461.3|110436.3|110452.5|110427.5|25
1734598730000|2024-12-19 08:58:50|110463.3|110438.3|110450.5|110425.5|110463.3|110438.3|110448.9|110423.9|24
1734598740000|2024-12-19 08:59:00|110452.2|110427.2|110478.3|110428.3|110484.3|110454.6|110449.1|110424.1|49
1734598750000|2024-12-19 08:59:10|110475.2|110425.2|110490.9|110440.9|110563.4|110449.9|110475.2|110425.2|32
1734598760000|2024-12-19 08:59:20|110486|110436|110506.4|110456.4|110535.3|110457.6|110486|110432.4|18
1734598770000|2024-12-19 08:59:30|110509.5|110459.5|110533.4|110434.9|110539.9|110459.6|110509.5|110432|13
1734598780000|2024-12-19 08:59:40|110534.2|110439|110510.6|110427.9|110539.3|110447.1|110510.6|110427.9|13
1734598790000|2024-12-19 08:59:50|110526.2|110410.2|110539.6|110423.6|110539.6|110423.6|110521.9|110405.9|6
1734598800000|2024-12-19 09:00:00|110538.6|110422.6|110544.1|110428.1|110544.1|110428.1|110527.9|110411.9|8
1734598810000|2024-12-19 09:00:10|110551.1|110435.1|110508|110458|110551.1|110460.4|110507|110426.2|12
1734598820000|2024-12-19 09:00:20|110501.8|110451.8|110465.7|110415.7|110501.8|110451.8|110465.7|110415.7|17
1734598830000|2024-12-19 09:00:30|110462.6|110412.6|110491.3|110415|110491.3|110427.7|110456.9|110399.7|22
1734598840000|2024-12-19 09:00:40|110484.8|110413.6|110502.8|110452.8|110504.5|110454.5|110479.7|110411.2|27
1734598850000|2024-12-19 09:00:50|110504.1|110454.1|110483.1|110433.1|110505.9|110455.9|110476.9|110426.9|14
1734598860000|2024-12-19 09:01:00|110481.8|110431.8|110463.8|110413.8|110483.6|110433.6|110463.8|110401.7|15
1734598870000|2024-12-19 09:01:10|110459.9|110409.9|110425.3|110375.3|110459.9|110409.9|110422.7|110372.7|19
1734598880000|2024-12-19 09:01:20|110427.7|110377.7|110454.9|110384.1|110454.9|110392.2|110427.7|110377.7|10
1734598890000|2024-12-19 09:01:30|110444.3|110384.6|110433.8|110383.8|110454|110394.3|110433.8|110383.8|8
1734598900000|2024-12-19 09:01:40|110443.6|110371.4|110420.6|110370.6|110443.6|110386.4|110420.6|110364.9|10
1734598910000|2024-12-19 09:01:50|110414.3|110364.3|110418.4|110368.4|110420.3|110370.3|110405.3|110355.3|17
1734598920000|2024-12-19 09:02:00|110423.4|110373.4|110422.5|110372.5|110423.4|110373.4|110402.3|110352.3|24
1734598930000|2024-12-19 09:02:10|110424.4|110374.4|110414.4|110364.4|110424.4|110374.4|110414.4|110364.4|14
1734598940000|2024-12-19 09:02:20|110401.9|110376.9|110402.5|110352.5|110417.4|110376.9|110393.2|110345.6|28
1734598950000|2024-12-19 09:02:30|110404.4|110354.4|110428.6|110378.6|110430.3|110381.6|110399.6|110354.4|20
1734598960000|2024-12-19 09:02:40|110433.1|110383.1|110427.3|110402.3|110442.9|110406.5|110423|110381.7|22
1734598970000|2024-12-19 09:02:50|110428.5|110403.5|110416.1|110391.1|110442.3|110403.5|110412.7|110381.1|22
1734598980000|2024-12-19 09:03:00|110414.2|110389.2|110416.8|110391.8|110416.8|110391.8|110401.1|110376.1|16
1734598990000|2024-12-19 09:03:10|110420.5|110395.5|110435.7|110410.7|110439.1|110414.1|110416.7|110391.7|24
1734599000000|2024-12-19 09:03:20|110437.9|110412.9|110444.6|110419.6|110446.4|110421.4|110432.6|110407.6|14
1734599010000|2024-12-19 09:03:30|110442.6|110417.6|110413.7|110388.7|110455.9|110417.6|110413.7|110384|31
1734599020000|2024-12-19 09:03:40|110414.5|110389.5|110420|110370|110423.8|110391.7|110409.2|110365.9|19
1734599030000|2024-12-19 09:03:50|110418.9|110368.9|110428.6|110378.6|110429.2|110379.2|110413.7|110363.7|20
1734599040000|2024-12-19 09:04:00|110430.8|110380.8|110433.4|110383.4|110440.6|110390.6|110427.3|110377.3|19
1734599050000|2024-12-19 09:04:10|110431.2|110381.2|110399.3|110374.3|110431.2|110381.2|110399.3|110361.5|26
1734599060000|2024-12-19 09:04:20|110397.9|110372.9|110401.5|110376.5|110413.7|110381.7|110393.9|110360.2|26
1734599070000|2024-12-19 09:04:30|110405.7|110380.7|110402.5|110377.5|110409.3|110384.3|110386.6|110361.6|38
1734599080000|2024-12-19 09:04:40|110404.4|110379.4|110384|110359|110404.4|110379.4|110381.5|110356.5|21
1734599090000|2024-12-19 09:04:50|110386.1|110361.1|110373.1|110348.1|110390.2|110365.2|110360.4|110335.4|37
1734599100000|2024-12-19 09:05:00|110369.7|110344.7|110379.5|110354.5|110385.4|110360.4|110365.7|110340.7|34
1734599110000|2024-12-19 09:05:10|110377.1|110352.1|110375.8|110350.8|110384.6|110359.6|110374.8|110349.8|19
1734599120000|2024-12-19 09:05:20|110378.7|110353.7|110394.3|110369.3|110399.5|110374.5|110378.7|110353.7|24
1734599130000|2024-12-19 09:05:30|110395.6|110370.6|110387|110362|110399.8|110374.8|110387|110362|23
1734599140000|2024-12-19 09:05:40|110390.4|110365.4|110379.7|110354.7|110397|110372|110379.7|110354.7|23
1734599150000|2024-12-19 09:05:50|110381.1|110356.1|110376.3|110351.3|110384.9|110359.9|110373.2|110348.2|16
1734599160000|2024-12-19 09:06:00|110377.8|110352.8|110363.3|110338.3|110377.8|110352.8|110362|110337|29
1734599170000|2024-12-19 09:06:10|110363.2|110338.2|110365.2|110340.2|110365.2|110340.2|110358.3|110333.3|12
1734599180000|2024-12-19 09:06:20|110366.7|110341.7|110360.6|110335.6|110366.9|110341.9|110358.3|110333.3|24
1734599190000|2024-12-19 09:06:30|110363.8|110338.8|110375.8|110350.8|110377.2|110352.2|110360.6|110335.6|31
1734599200000|2024-12-19 09:06:40|110374.2|110349.2|110372.7|110347.7|110379.4|110354.4|110366.5|110341.5|24
1734599210000|2024-12-19 09:06:50|110371.4|110346.4|110368.6|110343.6|110374.6|110349.6|110364.2|110339.2|20
1734599220000|2024-12-19 09:07:00|110370.6|110345.6|110377|110352|110377.7|110352.7|110366.3|110341.3|20
1734599230000|2024-12-19 09:07:10|110380.4|110355.4|110364.9|110339.9|110380.4|110355.4|110364.4|110339.4|19
1734599240000|2024-12-19 09:07:20|110369.8|110344.8|110357|110332|110369.8|110344.8|110351.8|110326.8|13
1734599250000|2024-12-19 09:07:30|110357.1|110332.1|110369.1|110344.1|110371.4|110346.4|110357.1|110332.1|17
1734599260000|2024-12-19 09:07:40|110367.6|110342.6|110363.6|110338.6|110367.6|110342.6|110363.2|110338.2|9
1734599270000|2024-12-19 09:07:50|110365.6|110340.6|110367.5|110342.5|110367.5|110342.5|110358.5|110333.5|14
1734599280000|2024-12-19 09:08:00|110369|110344|110374.2|110349.2|110377.2|110352.2|110369|110344|6
1734599290000|2024-12-19 09:08:10|110371|110346|110379.2|110354.2|110379.2|110354.2|110371|110346|13
1734599300000|2024-12-19 09:08:20|110377.6|110352.6|110369.5|110344.5|110377.6|110352.6|110366.9|110341.9|9
1734599310000|2024-12-19 09:08:30|110366.9|110341.9|110352.6|110327.6|110380.4|110346.5|110352.6|110320.6|16
1734599320000|2024-12-19 09:08:40|110356|110331|110374.3|110324.3|110375.1|110331|110356|110320.6|8
1734599330000|2024-12-19 09:08:50|110373.6|110323.6|110374.1|110324.1|110379.2|110329.2|110373.6|110323.6|20
1734599340000|2024-12-19 09:09:00|110373.7|110323.7|110374.6|110324.6|110380.5|110330.5|110373.7|110323.7|11
1734599350000|2024-12-19 09:09:10|110374.5|110324.5|110377.8|110327.8|110377.8|110327.8|110371.9|110321.9|9
1734599360000|2024-12-19 09:09:20|110376.7|110326.7|110364.4|110339.4|110377.8|110342.3|110359.9|110326.7|10
1734599370000|2024-12-19 09:09:30|110360.9|110335.9|110364.1|110339.1|110364.5|110339.5|110359.1|110334.1|11
1734599380000|2024-12-19 09:09:40|110363.7|110338.7|110353.3|110328.3|110363.7|110338.7|110350.1|110325.1|18
1734599390000|2024-12-19 09:09:50|110353.4|110328.4|110349.4|110324.4|110353.4|110328.4|110344.5|110319.5|11
1734599400000|2024-12-19 09:10:00|110350.9|110325.9|110343.2|110318.2|110351.8|110326.8|110339.8|110314.8|22
1734599410000|2024-12-19 09:10:10|110346|110321|110349.4|110324.4|110349.4|110324.4|110344|110319|11
1734599420000|2024-12-19 09:10:20|110346.8|110321.8|110341.8|110316.8|110347.7|110322.7|110339.6|110314.6|15
1734599430000|2024-12-19 09:10:30|110344.2|110319.2|110353.2|110328.2|110353.2|110328.2|110342.3|110317.3|9
1734599440000|2024-12-19 09:10:40|110352|110327|110348|110323|110356.6|110331.6|110344.1|110319.1|16
1734599450000|2024-12-19 09:10:50|110349.5|110324.5|110334.8|110309.8|110349.5|110324.5|110330.4|110305.4|12
1734599460000|2024-12-19 09:11:00|110336.4|110311.4|110341.3|110316.3|110341.3|110316.3|110332.3|110307.3|12
1734599470000|2024-12-19 09:11:10|110341.5|110316.5|110337.8|110312.8|110341.5|110316.5|110335.9|110310.9|10
1734599480000|2024-12-19 09:11:20|110335.1|110310.1|110327.4|110302.4|110337.8|110312.8|110324.7|110299.7|18
1734599490000|2024-12-19 09:11:30|110324.7|110299.7|110323.2|110298.2|110329.1|110304.1|110322|110297|13
1734599500000|2024-12-19 09:11:40|110321.3|110296.3|110317.2|110292.2|110322.1|110297.1|110316|110291|17
1734599510000|2024-12-19 09:11:50|110315.9|110290.9|110333.2|110308.2|110333.2|110308.2|110314.8|110289.8|14
1734599520000|2024-12-19 09:12:00|110326.5|110301.5|110326.7|110301.7|110331.8|110306.8|110321.1|110296.1|16
1734599530000|2024-12-19 09:12:10|110326.6|110301.6|110333.1|110308.1|110333.1|110308.1|110325|110300|13
1734599540000|2024-12-19 09:12:20|110330.5|110305.5|110324.5|110299.5|110333.9|110308.9|110322.7|110297.7|22
1734599550000|2024-12-19 09:12:30|110324.6|110299.6|110328.5|110303.5|110328.5|110303.5|110324.6|110299.6|5
1734599560000|2024-12-19 09:12:40|110326.7|110301.7|110315.4|110290.4|110326.7|110301.7|110313.4|110288.4|13
1734599570000|2024-12-19 09:12:50|110317.2|110292.2|110324.7|110299.7|110326.4|110301.4|110317.2|110292.2|13
1734599580000|2024-12-19 09:13:00|110326.7|110301.7|110323.6|110298.6|110328.4|110303.4|110321.9|110296.9|8
1734599590000|2024-12-19 09:13:10|110322|110297|110324.1|110299.1|110324.1|110299.1|110322|110297|3
1734599600000|2024-12-19 09:13:20|110326.4|110301.4|110321.4|110296.4|110341.5|110316.5|110321.4|110296.4|14
1734599610000|2024-12-19 09:13:30|110320.6|110295.6|110325.2|110300.2|110325.2|110300.2|110318.2|110293.2|12
1734599620000|2024-12-19 09:13:40|110327.7|110302.7|110313|110288|110327.7|110302.7|110292.8|110267.8|17
1734599630000|2024-12-19 09:13:50|110313.1|110288.1|110286.9|110261.9|110313.1|110288.1|110283|110258|29
1734599640000|2024-12-19 09:14:00|110287|110262|110269.3|110244.3|110290.1|110265.1|110265.3|110240.3|21
1734599650000|2024-12-19 09:14:10|110271.2|110246.2|110273|110248|110273.3|110248.3|110267.3|110242.3|16
1734599660000|2024-12-19 09:14:20|110271.6|110246.6|110273.5|110248.5|110279.2|110254.2|110271.6|110246.6|14
1734599670000|2024-12-19 09:14:30|110275.2|110250.2|110259.2|110234.2|110275.2|110250.2|110259.2|110234.2|21
1734599680000|2024-12-19 09:14:40|110258.7|110233.7|110258|110233|110261.9|110236.9|110256.5|110231.5|6
1734599690000|2024-12-19 09:14:50|110256.7|110231.7|110248.2|110223.2|110258.7|110233.7|110246.3|110221.3|23
1734599700000|2024-12-19 09:15:00|110249.4|110224.4|110233|110208|110257.5|110232.5|110233|110208|14
1734599710000|2024-12-19 09:15:10|110229.6|110204.6|110225.4|110200.4|110229.6|110204.6|110218.3|110193.3|17
1734599720000|2024-12-19 09:15:20|110226.4|110201.4|110235.6|110210.6|110235.6|110210.6|110226.4|110201.4|11
1734599730000|2024-12-19 09:15:30|110234.6|110209.6|110241.4|110216.4|110241.4|110216.4|110234.6|110209.6|9
1734599740000|2024-12-19 09:15:40|110240.6|110215.6|110232.2|110207.2|110243.3|110218.3|110230.5|110205.5|11
1734599750000|2024-12-19 09:15:50|110232.7|110207.7|110231.9|110206.9|110232.7|110207.7|110229.9|110204.9|11
1734599760000|2024-12-19 09:16:00|110232.8|110207.8|110235.4|110210.4|110235.4|110210.4|110231.9|110206.9|12
1734599770000|2024-12-19 09:16:10|110236.6|110211.6|110262.9|110237.9|110278|110253|110236.6|110211.6|23
1734599780000|2024-12-19 09:16:20|110262.4|110237.4|110253.4|110228.4|110264.9|110239.9|110251.7|110226.7|18
1734599790000|2024-12-19 09:16:30|110253.9|110228.9|110243.9|110218.9|110273|110248|110243.8|110218.8|27
1734599800000|2024-12-19 09:16:40|110245.9|110220.9|110276|110251|110278.4|110253.4|110239.8|110214.8|26
1734599810000|2024-12-19 09:16:50|110276.2|110251.2|110279|110254|110283.6|110258.6|110276.1|110251.1|18
1734599820000|2024-12-19 09:17:00|110277.9|110252.9|110268.5|110243.5|110277.9|110252.9|110262.4|110237.4|21
1734599830000|2024-12-19 09:17:10|110270.2|110245.2|110272.9|110247.9|110273|110248|110268|110243|12
1734599840000|2024-12-19 09:17:20|110272.8|110247.8|110272.2|110247.2|110278.6|110253.6|110270.6|110245.6|23
1734599850000|2024-12-19 09:17:30|110271.9|110246.9|110282.6|110257.6|110282.6|110257.6|110270.5|110245.5|12
1734599860000|2024-12-19 09:17:40|110284|110259|110280.7|110255.7|110284|110259|110280.7|110255.7|8
1734599870000|2024-12-19 09:17:50|110282.1|110257.1|110273|110248|110282.1|110257.1|110273|110248|10
1734599880000|2024-12-19 09:18:00|110271.4|110246.4|110272.8|110247.8|110275.8|110250.8|110267.8|110242.8|19
1734599890000|2024-12-19 09:18:10|110270.7|110245.7|110275.8|110250.8|110283.4|110258.4|110268.9|110243.9|22
1734599900000|2024-12-19 09:18:20|110275.7|110250.7|110280.9|110255.9|110283.1|110258.1|110274.6|110249.6|17
1734599910000|2024-12-19 09:18:30|110285.5|110260.5|110294.7|110269.7|110294.7|110269.7|110285.5|110260.5|14
1734599920000|2024-12-19 09:18:40|110296.5|110271.5|110279.6|110254.6|110296.7|110271.7|110279.6|110254.6|14
1734599930000|2024-12-19 09:18:50|110281.9|110256.9|110282.4|110257.4|110282.4|110257.4|110272.3|110247.3|16
1734599940000|2024-12-19 09:19:00|110285.1|110260.1|110293.8|110268.8|110293.8|110268.8|110285.1|110260.1|10
1734599950000|2024-12-19 09:19:10|110294.2|110269.2|110309.1|110284.1|110311.7|110286.7|110294.2|110269.2|13
1734599960000|2024-12-19 09:19:20|110307.7|110282.7|110302.6|110277.6|110308.7|110283.7|110301.3|110276.3|11
1734599970000|2024-12-19 09:19:30|110302.3|110277.3|110293.7|110268.7|110317.1|110292.1|110293.7|110268.7|19
1734599980000|2024-12-19 09:19:40|110295.1|110270.1|110289.6|110264.6|110297.1|110272.1|110289.6|110264.6|11
1734599990000|2024-12-19 09:19:50|110290.9|110265.9|110297.2|110272.2|110299.3|110274.3|110290.9|110265.9|13
1734600000000|2024-12-19 09:20:00|110298.5|110273.5|110314.1|110289.1|110320.7|110295.7|110298.5|110273.5|16
1734600010000|2024-12-19 09:20:10|110312.8|110287.8|110326.7|110301.7|110328.2|110303.2|110309.5|110284.5|22
1734600020000|2024-12-19 09:20:20|110325.4|110300.4|110337.2|110312.2|110339|110314|110325.4|110300.4|17
1734600030000|2024-12-19 09:20:30|110337|110312|110339.4|110314.4|110343.3|110318.3|110330.1|110305.1|20
1734600040000|2024-12-19 09:20:40|110341.3|110316.3|110337.8|110312.8|110341.3|110316.3|110332.6|110307.6|21
1734600050000|2024-12-19 09:20:50|110341.4|110316.4|110341.9|110316.9|110343.7|110318.7|110338.3|110313.3|10
1734600060000|2024-12-19 09:21:00|110340.5|110315.5|110336.5|110311.5|110341.9|110316.9|110331.1|110306.1|26
1734600070000|2024-12-19 09:21:10|110336.3|110311.3|110338.2|110313.2|110338.5|110313.5|110335|110310|16
1734600080000|2024-12-19 09:21:20|110338.7|110313.7|110377.3|110352.3|110377.9|110352.9|110327.1|110302.1|32
1734600090000|2024-12-19 09:21:30|110389.5|110364.5|110387.6|110362.6|110394.3|110369.3|110376|110351|27
1734600100000|2024-12-19 09:21:40|110386.3|110361.3|110384.1|110359.1|110386.3|110361.3|110380.6|110355.6|13
1734600110000|2024-12-19 09:21:50|110384.2|110359.2|110372.9|110347.9|110384.2|110359.2|110368.1|110343.1|14
1734600120000|2024-12-19 09:22:00|110375|110350|110376.5|110351.5|110388.9|110363.9|110372.9|110347.9|23
1734600130000|2024-12-19 09:22:10|110376.6|110351.6|110393|110368|110393|110368|110369.3|110344.3|21
1734600140000|2024-12-19 09:22:20|110394.9|110369.9|110399|110374|110401.8|110376.8|110392.4|110367.4|23
1734600150000|2024-12-19 09:22:30|110401|110376|110401.3|110376.3|110406.3|110381.3|110400.5|110375.5|25
1734600160000|2024-12-19 09:22:40|110399.3|110374.3|110396.6|110371.6|110405.4|110380.4|110396.6|110371.6|18
1734600170000|2024-12-19 09:22:50|110398.1|110373.1|110383.9|110358.9|110416.1|110391.1|110382.1|110357.1|26
1734600180000|2024-12-19 09:23:00|110382.9|110357.9|110400.8|110375.8|110402.7|110377.7|110382|110357|24
1734600190000|2024-12-19 09:23:10|110400|110375|110381.7|110356.7|110400|110375|110381.7|110356.7|20
1734600200000|2024-12-19 09:23:20|110380.2|110355.2|110373.1|110348.1|110383.8|110358.8|110373.1|110348.1|11
1734600210000|2024-12-19 09:23:30|110374.5|110349.5|110382.2|110357.2|110383.1|110358.1|110374.5|110349.5|20
1734600220000|2024-12-19 09:23:40|110382.6|110357.6|110383.4|110358.4|110386.2|110361.2|110381.4|110356.4|13
1734600230000|2024-12-19 09:23:50|110386.2|110361.2|110383.5|110358.5|110389.7|110364.7|110383.5|110358.5|15
1734600240000|2024-12-19 09:24:00|110384.8|110359.8|110409.3|110384.3|110409.3|110384.3|110384.8|110359.8|21
1734600250000|2024-12-19 09:24:10|110408.1|110383.1|110413.5|110388.5|110413.5|110388.5|110395.7|110370.7|24
1734600260000|2024-12-19 09:24:20|110417|110392|110432.4|110407.4|110433.2|110408.2|110415.4|110390.4|21
1734600270000|2024-12-19 09:24:30|110433.2|110408.2|110429.3|110404.3|110433.2|110408.2|110426.5|110401.5|22
1734600280000|2024-12-19 09:24:40|110427.2|110402.2|110408.4|110383.4|110428.6|110403.6|110405.9|110380.9|25
1734600290000|2024-12-19 09:24:50|110407.7|110382.7|110413.1|110388.1|110418.9|110393.9|110407.7|110382.7|21
1734600300000|2024-12-19 09:25:00|110411.8|110386.8|110425.2|110400.2|110426.8|110401.8|110411.8|110386.8|18
1734600310000|2024-12-19 09:25:10|110427.6|110402.6|110421.7|110396.7|110428.4|110403.4|110421.7|110396.7|12
1734600320000|2024-12-19 09:25:20|110420.1|110395.1|110419.2|110394.2|110423.1|110398.1|110417.3|110392.3|20
1734600330000|2024-12-19 09:25:30|110421.1|110396.1|110424.8|110399.8|110431.9|110406.9|110414.9|110389.9|32
1734600340000|2024-12-19 09:25:40|110426.9|110401.9|110432.9|110407.9|110432.9|110407.9|110423.9|110398.9|12
1734600350000|2024-12-19 09:25:50|110435|110410|110421.8|110396.8|110448.6|110423.6|110421.8|110396.8|33
1734600360000|2024-12-19 09:26:00|110422.9|110397.9|110424.4|110399.4|110424.4|110399.4|110420.6|110395.6|15
1734600370000|2024-12-19 09:26:10|110422.8|110397.8|110423.3|110398.3|110425.3|110400.3|110421.6|110396.6|15
1734600380000|2024-12-19 09:26:20|110422.6|110397.6|110413.6|110388.6|110424.7|110399.7|110411.5|110386.5|35
1734600390000|2024-12-19 09:26:30|110415.7|110390.7|110421|110396|110424.6|110399.6|110410.4|110385.4|35
1734600400000|2024-12-19 09:26:40|110421.2|110396.2|110428.6|110403.6|110429.6|110404.6|110420.1|110395.1|26
1734600410000|2024-12-19 09:26:50|110430.8|110405.8|110435.1|110410.1|110435.6|110410.6|110428.1|110403.1|20
1734600420000|2024-12-19 09:27:00|110434.7|110409.7|110429.4|110404.4|110436.4|110411.4|110428.9|110403.9|17
1734600430000|2024-12-19 09:27:10|110429|110404|110424|110399|110430.2|110405.2|110421.8|110396.8|10
1734600440000|2024-12-19 09:27:20|110423.9|110398.9|110421.8|110396.8|110423.9|110398.9|110416.6|110391.6|22
1734600450000|2024-12-19 09:27:30|110419.9|110394.9|110400.3|110375.3|110422.3|110397.3|110398.7|110373.7|21
1734600460000|2024-12-19 09:27:40|110403.7|110378.7|110414.9|110389.9|110418.5|110393.5|110403.7|110378.7|19
1734600470000|2024-12-19 09:27:50|110413.7|110388.7|110404.8|110379.8|110416.5|110391.5|110400.5|110375.5|23
1734600480000|2024-12-19 09:28:00|110410.4|110385.4|110410.3|110385.3|110410.4|110385.4|110401.2|110376.2|26
1734600490000|2024-12-19 09:28:10|110410.7|110385.7|110401.6|110376.6|110410.7|110385.7|110390.5|110365.5|22
1734600500000|2024-12-19 09:28:20|110400.2|110375.2|110403|110378|110403|110378|110395.7|110370.7|14
1734600510000|2024-12-19 09:28:30|110401.3|110376.3|110400.6|110375.6|110402.9|110377.9|110397.8|110372.8|15
1734600520000|2024-12-19 09:28:40|110401.8|110376.8|110407.9|110382.9|110407.9|110382.9|110397.1|110372.1|12
1734600530000|2024-12-19 09:28:50|110405.9|110380.9|110406.8|110381.8|110406.8|110381.8|110401.7|110376.7|12
1734600540000|2024-12-19 09:29:00|110408.5|110383.5|110412.3|110387.3|110413.6|110388.6|110407.2|110382.2|15
1734600550000|2024-12-19 09:29:10|110412.4|110387.4|110400.8|110375.8|110412.4|110387.4|110400.8|110375.8|12
1734600560000|2024-12-19 09:29:20|110399.5|110374.5|110395.2|110370.2|110399.5|110374.5|110392.7|110367.7|22
1734600570000|2024-12-19 09:29:30|110393.3|110368.3|110393|110368|110398.1|110373.1|110393|110368|9
1734600580000|2024-12-19 09:29:40|110391.6|110366.6|110401.5|110376.5|110402.6|110377.6|110389.1|110364.1|21
1734600590000|2024-12-19 09:29:50|110398.8|110373.8|110382.1|110357.1|110402.9|110377.9|110382.1|110357.1|15
1734600600000|2024-12-19 09:30:00|110383.6|110358.6|110390.9|110365.9|110396.9|110371.9|110381|110356|29
1734600610000|2024-12-19 09:30:10|110390.8|110365.8|110385.8|110360.8|110403.6|110378.6|110381.1|110356.1|28
1734600620000|2024-12-19 09:30:20|110395|110370|110377.1|110352.1|110395|110370|110376.9|110351.9|26
1734600630000|2024-12-19 09:30:30|110376.6|110351.6|110376.6|110351.6|110383.1|110358.1|110375.4|110350.4|12
1734600640000|2024-12-19 09:30:40|110379|110354|110370.1|110345.1|110383.1|110358.1|110370.1|110345.1|16
1734600650000|2024-12-19 09:30:50|110374.4|110349.4|110371.9|110346.9|110374.4|110349.4|110360|110335|15
1734600660000|2024-12-19 09:31:00|110370.4|110345.4|110347.8|110322.8|110370.4|110345.4|110343.4|110318.4|18
1734600670000|2024-12-19 09:31:10|110346.5|110321.5|110344.6|110319.6|110349.6|110324.6|110344|110319|12
1734600680000|2024-12-19 09:31:20|110344.5|110319.5|110313.8|110288.8|110346.1|110321.1|110313|110288|19
1734600690000|2024-12-19 09:31:30|110306.3|110281.3|110308.3|110283.3|110310.6|110285.6|110303.5|110278.5|18
1734600700000|2024-12-19 09:31:40|110309.9|110284.9|110311.3|110286.3|110319.7|110294.7|110309.9|110284.9|13
1734600710000|2024-12-19 09:31:50|110309.9|110284.9|110309.8|110284.8|110311.3|110286.3|110307.5|110282.5|14
1734600720000|2024-12-19 09:32:00|110308.6|110283.6|110316.8|110291.8|110318|110293|110308.6|110283.6|14
1734600730000|2024-12-19 09:32:10|110317.1|110292.1|110315|110290|110319.3|110294.3|110315|110290|12
1734600740000|2024-12-19 09:32:20|110313.7|110288.7|110332.7|110307.7|110332.7|110307.7|110309.1|110284.1|15
1734600750000|2024-12-19 09:32:30|110332.6|110307.6|110335.2|110310.2|110336.3|110311.3|110328|110303|15
1734600760000|2024-12-19 09:32:40|110331.9|110306.9|110324.3|110299.3|110335.2|110310.2|110321.9|110296.9|12
1734600770000|2024-12-19 09:32:50|110321.4|110296.4|110334.5|110309.5|110337.5|110312.5|110321.4|110296.4|15
1734600780000|2024-12-19 09:33:00|110330.5|110305.5|110335.8|110310.8|110339.5|110314.5|110327.2|110302.2|12
1734600790000|2024-12-19 09:33:10|110335.5|110310.5|110332.2|110307.2|110335.9|110310.9|110332.2|110307.2|7
1734600800000|2024-12-19 09:33:20|110333.6|110308.6|110331.3|110306.3|110333.6|110308.6|110314.2|110289.2|26
1734600810000|2024-12-19 09:33:30|110331.9|110306.9|110349.2|110324.2|110352|110327|110331.9|110306.9|22
1734600820000|2024-12-19 09:33:40|110352.1|110327.1|110354|110329|110354|110329|110346.4|110321.4|19
1734600830000|2024-12-19 09:33:50|110352.2|110327.2|110368.3|110343.3|110368.3|110343.3|110352.2|110327.2|17
1734600840000|2024-12-19 09:34:00|110370|110345|110358.7|110333.7|110370|110345|110357.6|110332.6|16
1734600850000|2024-12-19 09:34:10|110360.1|110335.1|110347.5|110322.5|110362.2|110337.2|110346.8|110321.8|25
1734600860000|2024-12-19 09:34:20|110348.3|110323.3|110353.7|110328.7|110353.7|110328.7|110348.1|110323.1|6
1734600870000|2024-12-19 09:34:30|110355.2|110330.2|110354.1|110329.1|110355.4|110330.4|110350.4|110325.4|16
1734600880000|2024-12-19 09:34:40|110355.5|110330.5|110364|110339|110365.4|110340.4|110351|110326|19
1734600890000|2024-12-19 09:34:50|110363.7|110338.7|110355.8|110330.8|110364.2|110339.2|110353.3|110328.3|12
1734600900000|2024-12-19 09:35:00|110357.1|110332.1|110356.9|110331.9|110367.5|110342.5|110353|110328|19
1734600910000|2024-12-19 09:35:10|110355.4|110330.4|110348.4|110323.4|110356.7|110331.7|110341.5|110316.5|20
1734600920000|2024-12-19 09:35:20|110347.1|110322.1|110347.5|110322.5|110351.7|110326.7|110347.1|110322.1|11
1734600930000|2024-12-19 09:35:30|110349.6|110324.6|110335|110310|110351.1|110326.1|110335|110310|17
1734600940000|2024-12-19 09:35:40|110337.1|110312.1|110334.6|110309.6|110340.7|110315.7|110334.6|110309.6|12
1734600950000|2024-12-19 09:35:50|110332.9|110307.9|110333.4|110308.4|110335.9|110310.9|110332.9|110307.9|6
1734600960000|2024-12-19 09:36:00|110336|110311|110337.2|110312.2|110342|110317|110332.6|110307.6|24
1734600970000|2024-12-19 09:36:10|110337.3|110312.3|110329.6|110304.6|110337.3|110312.3|110328.2|110303.2|12
1734600980000|2024-12-19 09:36:20|110329.3|110304.3|110308.8|110283.8|110329.3|110304.3|110308.8|110283.8|28
1734600990000|2024-12-19 09:36:30|110307.2|110282.2|110317.3|110292.3|110317.5|110292.5|110307.2|110282.2|17
1734601000000|2024-12-19 09:36:40|110319.6|110294.6|110330.5|110305.5|110330.5|110305.5|110316.2|110291.2|10
1734601010000|2024-12-19 09:36:50|110330.2|110305.2|110326.8|110301.8|110330.2|110305.2|110321.2|110296.2|17
1734601020000|2024-12-19 09:37:00|110319.8|110294.8|110311.2|110286.2|110321.6|110296.6|110306.9|110281.9|25
1734601030000|2024-12-19 09:37:10|110309.3|110284.3|110305.7|110280.7|110310.2|110285.2|110305.1|110280.1|17
1734601040000|2024-12-19 09:37:20|110303.3|110278.3|110290.7|110265.7|110303.3|110278.3|110290.2|110265.2|22
1734601050000|2024-12-19 09:37:30|110298.3|110273.3|110335.2|110310.2|110338|110313|110286.7|110261.7|39
1734601060000|2024-12-19 09:37:40|110335.8|110310.8|110339.8|110314.8|110345|110320|110333.2|110308.2|28
1734601070000|2024-12-19 09:37:50|110340.3|110315.3|110330.5|110305.5|110344.7|110319.7|110328.7|110303.7|21
1734601080000|2024-12-19 09:38:00|110335.1|110310.1|110331.6|110306.6|110336.8|110311.8|110327.8|110302.8|20
1734601090000|2024-12-19 09:38:10|110333|110308|110336.7|110311.7|110342.7|110317.7|110330.3|110305.3|22
1734601100000|2024-12-19 09:38:20|110336.6|110311.6|110322.9|110297.9|110342.1|110317.1|110322.9|110297.9|15
1734601110000|2024-12-19 09:38:30|110326.3|110301.3|110314.8|110289.8|110334.4|110309.4|110314.8|110289.8|25
1734601120000|2024-12-19 09:38:40|110313.9|110288.9|110303.1|110278.1|110313.9|110288.9|110303.1|110278.1|13
1734601130000|2024-12-19 09:38:50|110301.5|110276.5|110292.7|110267.7|110301.5|110276.5|110292.7|110267.7|17
1734601140000|2024-12-19 09:39:00|110295.5|110270.5|110297.1|110272.1|110297.1|110272.1|110293.3|110268.3|6
1734601150000|2024-12-19 09:39:10|110301|110276|110300.9|110275.9|110301|110276|110292.4|110267.4|12
1734601160000|2024-12-19 09:39:20|110303.8|110278.8|110309|110284|110315.4|110290.4|110302.3|110277.3|20
1734601170000|2024-12-19 09:39:30|110306.7|110281.7|110300|110275|110306.7|110281.7|110296.1|110271.1|15
1734601180000|2024-12-19 09:39:40|110300.9|110275.9|110303.1|110278.1|110305.8|110280.8|110296.9|110271.9|31
1734601190000|2024-12-19 09:39:50|110305.1|110280.1|110304.8|110279.8|110311.4|110286.4|110300.3|110275.3|22
1734601200000|2024-12-19 09:40:00|110304.9|110279.9|110293.2|110268.2|110308.2|110283.2|110290.9|110265.9|21
1734601210000|2024-12-19 09:40:10|110295.1|110270.1|110294.3|110269.3|110314|110289|110291.4|110266.4|28
1734601220000|2024-12-19 09:40:20|110297|110272|110302.6|110277.6|110302.6|110277.6|110297|110272|12
1734601230000|2024-12-19 09:40:30|110297.1|110272.1|110316.5|110291.5|110316.5|110291.5|110297.1|110272.1|22
1734601240000|2024-12-19 09:40:40|110310.4|110285.4|110300|110275|110316.5|110291.5|110298.6|110273.6|27
1734601250000|2024-12-19 09:40:50|110301.3|110276.3|110310.1|110285.1|110310.1|110285.1|110300.9|110275.9|24
1734601260000|2024-12-19 09:41:00|110307.4|110282.4|110306.1|110281.1|110307.4|110282.4|110297.1|110272.1|23
1734601270000|2024-12-19 09:41:10|110305.8|110280.8|110301.8|110276.8|110305.9|110280.9|110297.9|110272.9|17
1734601280000|2024-12-19 09:41:20|110298.9|110273.9|110311.2|110286.2|110313|110288|110291.6|110266.6|26
1734601290000|2024-12-19 09:41:30|110308.3|110283.3|110307.4|110282.4|110312.7|110287.7|110304.4|110279.4|21
1734601300000|2024-12-19 09:41:40|110304.4|110279.4|110295.7|110270.7|110309.3|110284.3|110289.2|110264.2|23
1734601310000|2024-12-19 09:41:50|110294.5|110269.5|110297.5|110272.5|110298.7|110273.7|110288|110263|29
1734601320000|2024-12-19 09:42:00|110294.1|110269.1|110262.1|110237.1|110295|110270|110260.2|110235.2|31
1734601330000|2024-12-19 09:42:10|110266.4|110241.4|110265.1|110240.1|110272.7|110247.7|110257.1|110232.1|27
1734601340000|2024-12-19 09:42:20|110267.1|110242.1|110282|110257|110285.3|110260.3|110265.1|110240.1|21
1734601350000|2024-12-19 09:42:30|110280.3|110255.3|110270.8|110245.8|110280.3|110255.3|110265.1|110240.1|29
1734601360000|2024-12-19 09:42:40|110272.4|110247.4|110254|110229|110276.6|110251.6|110254|110229|30
1734601370000|2024-12-19 09:42:50|110253.5|110228.5|110257.4|110232.4|110257.4|110232.4|110251.7|110226.7|15
1734601380000|2024-12-19 09:43:00|110259.5|110234.5|110263.9|110238.9|110267.4|110242.4|110259.5|110234.5|18
1734601390000|2024-12-19 09:43:10|110262.1|110237.1|110272.9|110247.9|110277.4|110252.4|110253.4|110228.4|26
1734601400000|2024-12-19 09:43:20|110275.2|110250.2|110274.4|110249.4|110278.5|110253.5|110269.4|110244.4|23
1734601410000|2024-12-19 09:43:30|110277|110252|110262.2|110237.2|110277|110252|110260.3|110235.3|23
1734601420000|2024-12-19 09:43:40|110260.7|110235.7|110258.3|110233.3|110260.7|110235.7|110251.9|110226.9|14
1734601430000|2024-12-19 09:43:50|110259|110234|110262.8|110237.8|110266.4|110241.4|110256.6|110231.6|9
1734601440000|2024-12-19 09:44:00|110264.6|110239.6|110271.1|110246.1|110272.4|110247.4|110264.6|110239.6|8
1734601450000|2024-12-19 09:44:10|110271.6|110246.6|110268.5|110243.5|110277.3|110252.3|110266.9|110241.9|21
1734601460000|2024-12-19 09:44:20|110270|110245|110256.6|110231.6|110275.4|110250.4|110252.1|110227.1|36
1734601470000|2024-12-19 09:44:30|110257.9|110232.9|110268.8|110243.8|110276.5|110251.5|110254.8|110229.8|17
1734601480000|2024-12-19 09:44:40|110270|110245|110267.6|110242.6|110270|110245|110265.1|110240.1|9
1734601490000|2024-12-19 09:44:50|110268.8|110243.8|110270|110245|110276|110251|110264.9|110239.9|19
1734601500000|2024-12-19 09:45:00|110271.7|110246.7|110271.5|110246.5|110284.3|110259.3|110271.5|110246.5|20
1734601510000|2024-12-19 09:45:10|110274.6|110249.6|110275.3|110250.3|110278.5|110253.5|110269.3|110244.3|28
1734601520000|2024-12-19 09:45:20|110274.1|110249.1|110274.6|110249.6|110278.7|110253.7|110271.3|110246.3|14
1734601530000|2024-12-19 09:45:30|110273.5|110248.5|110302.6|110277.6|110305.6|110280.6|110271.6|110246.6|25
1734601540000|2024-12-19 09:45:40|110304.1|110279.1|110325.8|110300.8|110325.8|110300.8|110304.1|110279.1|10
1734601550000|2024-12-19 09:45:50|110324.6|110299.6|110335.4|110310.4|110335.7|110310.7|110313.6|110288.6|25
1734601560000|2024-12-19 09:46:00|110332.8|110307.8|110333|110308|110336.6|110311.6|110329.9|110304.9|11
1734601570000|2024-12-19 09:46:10|110334.2|110309.2|110324.2|110299.2|110335.2|110310.2|110321.8|110296.8|15
1734601580000|2024-12-19 09:46:20|110326.6|110301.6|110325.8|110300.8|110333.7|110308.7|110321.6|110296.6|13
1734601590000|2024-12-19 09:46:30|110326|110301|110322.7|110297.7|110329.5|110304.5|110320.3|110295.3|15
1734601600000|2024-12-19 09:46:40|110321.3|110296.3|110324.5|110299.5|110325.7|110300.7|110315.9|110290.9|15
1734601610000|2024-12-19 09:46:50|110325.9|110300.9|110317.2|110292.2|110326.9|110301.9|110316|110291|17
1734601620000|2024-12-19 09:47:00|110316|110291|110318|110293|110320.2|110295.2|110314.3|110289.3|8
1734601630000|2024-12-19 09:47:10|110317.9|110292.9|110310.8|110285.8|110319.5|110294.5|110310.5|110285.5|11
1734601640000|2024-12-19 09:47:20|110309.1|110284.1|110307.6|110282.6|110309.1|110284.1|110306.2|110281.2|7
1734601650000|2024-12-19 09:47:30|110305.1|110280.1|110305.6|110280.6|110305.6|110280.6|110295.9|110270.9|16
1734601660000|2024-12-19 09:47:40|110304.4|110279.4|110312.5|110287.5|110312.5|110287.5|110301|110276|16
1734601670000|2024-12-19 09:47:50|110312.2|110287.2|110307|110282|110312.2|110287.2|110305.6|110280.6|7
1734601680000|2024-12-19 09:48:00|110305.6|110280.6|110300.5|110275.5|110307.4|110282.4|110298.4|110273.4|15
1734601690000|2024-12-19 09:48:10|110300.4|110275.4|110300.1|110275.1|110301.8|110276.8|110300|110275|5
1734601700000|2024-12-19 09:48:20|110301.4|110276.4|110310.2|110285.2|110316.3|110291.3|110300.1|110275.1|22
1734601710000|2024-12-19 09:48:30|110311.7|110286.7|110330.9|110305.9|110330.9|110305.9|110311.2|110286.2|10
1734601720000|2024-12-19 09:48:40|110329.6|110304.6|110329.9|110304.9|110331.3|110306.3|110327.9|110302.9|8
1734601730000|2024-12-19 09:48:50|110331.3|110306.3|110325.2|110300.2|110331.3|110306.3|110321.3|110296.3|17
1734601740000|2024-12-19 09:49:00|110326.4|110301.4|110334.7|110309.7|110340|110315|110326.4|110301.4|20
1734601750000|2024-12-19 09:49:10|110333.2|110308.2|110329.9|110304.9|110333.8|110308.8|110329.9|110304.9|11
1734601760000|2024-12-19 09:49:20|110328.6|110303.6|110328|110303|110335.5|110310.5|110325|110300|14
1734601770000|2024-12-19 09:49:30|110329.4|110304.4|110313.5|110288.5|110337.3|110312.3|110311.7|110286.7|25
1734601780000|2024-12-19 09:49:40|110312.2|110287.2|110304.8|110279.8|110314.5|110289.5|110304.8|110279.8|12
1734601790000|2024-12-19 09:49:50|110303.4|110278.4|110305.6|110280.6|110305.6|110280.6|110300.4|110275.4|18
1734601800000|2024-12-19 09:50:00|110307.9|110282.9|110321.1|110296.1|110321.1|110296.1|110307.9|110282.9|13
1734601810000|2024-12-19 09:50:10|110321.4|110296.4|110330.5|110305.5|110334.1|110309.1|110321.1|110296.1|14
1734601820000|2024-12-19 09:50:20|110331.8|110306.8|110338.3|110313.3|110338.3|110313.3|110331.8|110306.8|9
1734601830000|2024-12-19 09:50:30|110337.1|110312.1|110342.6|110317.6|110347.6|110322.6|110333.4|110308.4|15
1734601840000|2024-12-19 09:50:40|110339.5|110314.5|110339.3|110314.3|110340.8|110315.8|110339.2|110314.2|6
1734601850000|2024-12-19 09:50:50|110338.8|110313.8|110338.8|110313.8|110340.1|110315.1|110338.2|110313.2|7
1734601860000|2024-12-19 09:51:00|110337.5|110312.5|110321.7|110296.7|110337.5|110312.5|110321.7|110296.7|12
1734601870000|2024-12-19 09:51:10|110323.6|110298.6|110331.2|110306.2|110334.8|110309.8|110323.6|110298.6|15
1734601880000|2024-12-19 09:51:20|110332.6|110307.6|110340.3|110315.3|110348.5|110323.5|110332.6|110307.6|14
1734601890000|2024-12-19 09:51:30|110338.4|110313.4|110349.1|110324.1|110349.1|110324.1|110338.4|110313.4|21
1734601900000|2024-12-19 09:51:40|110347.5|110322.5|110350.4|110325.4|110350.4|110325.4|110345.8|110320.8|8
1734601910000|2024-12-19 09:51:50|110348.6|110323.6|110349.8|110324.8|110352.2|110327.2|110347.7|110322.7|6
1734601920000|2024-12-19 09:52:00|110348.2|110323.2|110343.6|110318.6|110349.5|110324.5|110342.5|110317.5|10
1734601930000|2024-12-19 09:52:10|110344.7|110319.7|110347.4|110322.4|110347.6|110322.6|110342.5|110317.5|11
1734601940000|2024-12-19 09:52:20|110346.1|110321.1|110348.1|110323.1|110348.7|110323.7|110344.3|110319.3|12
1734601950000|2024-12-19 09:52:30|110349.9|110324.9|110348.5|110323.5|110353|110328|110347|110322|16
1734601960000|2024-12-19 09:52:40|110349.9|110324.9|110362.4|110337.4|110364.1|110339.1|110348.6|110323.6|11
1734601970000|2024-12-19 09:52:50|110364.3|110339.3|110346.1|110321.1|110364.3|110339.3|110337.9|110312.9|33
1734601980000|2024-12-19 09:53:00|110347.7|110322.7|110342.4|110317.4|110349.2|110324.2|110340.8|110315.8|9
1734601990000|2024-12-19 09:53:10|110348.6|110323.6|110344.9|110319.9|110355|110330|110341.3|110316.3|38
1734602000000|2024-12-19 09:53:20|110344.6|110319.6|110329.6|110304.6|110344.9|110319.9|110326|110301|29
1734602010000|2024-12-19 09:53:30|110328.4|110303.4|110341.3|110316.3|110341.3|110316.3|110326.5|110301.5|32
1734602020000|2024-12-19 09:53:40|110338.8|110313.8|110346.9|110321.9|110348.6|110323.6|110338.8|110313.8|13
1734602030000|2024-12-19 09:53:50|110356|110331|110359.4|110334.4|110361.5|110336.5|110351.9|110326.9|21
1734602040000|2024-12-19 09:54:00|110361.5|110336.5|110379.5|110354.5|110379.5|110354.5|110359.3|110334.3|13
1734602050000|2024-12-19 09:54:10|110379.6|110354.6|110379.9|110354.9|110381.6|110356.6|110377.6|110352.6|16
1734602060000|2024-12-19 09:54:20|110381.4|110356.4|110387.9|110362.9|110389.3|110364.3|110381.4|110356.4|10
1734602070000|2024-12-19 09:54:30|110387.8|110362.8|110389.5|110364.5|110390.9|110365.9|110383.1|110358.1|10
1734602080000|2024-12-19 09:54:40|110387.9|110362.9|110389.8|110364.8|110390.1|110365.1|110386.4|110361.4|11
1734602090000|2024-12-19 09:54:50|110392|110367|110381.9|110356.9|110396.9|110371.9|110381.9|110356.9|15
1734602100000|2024-12-19 09:55:00|110383.2|110358.2|110373.4|110348.4|110383.2|110358.2|110373.4|110348.4|8
1734602110000|2024-12-19 09:55:10|110373.3|110348.3|110376.1|110351.1|110376.1|110351.1|110373.2|110348.2|7
1734602120000|2024-12-19 09:55:20|110374.8|110349.8|110381.6|110356.6|110381.6|110356.6|110374.8|110349.8|5
1734602130000|2024-12-19 09:55:30|110382.9|110357.9|110386|110361|110388.9|110363.9|110382.9|110357.9|8
1734602140000|2024-12-19 09:55:40|110388.3|110363.3|110389.6|110364.6|110395.7|110370.7|110388.3|110363.3|7
1734602150000|2024-12-19 09:55:50|110389.5|110364.5|110397.4|110372.4|110399.1|110374.1|110389.4|110364.4|15
1734602160000|2024-12-19 09:56:00|110397.9|110372.9|110394.6|110369.6|110399.1|110374.1|110392.8|110367.8|8
1734602170000|2024-12-19 09:56:10|110393.4|110368.4|110396.4|110371.4|110403.8|110378.8|110390.6|110365.6|21
1734602180000|2024-12-19 09:56:20|110395.8|110370.8|110388.2|110363.2|110397|110372|110388.2|110363.2|10
1734602190000|2024-12-19 09:56:30|110386.8|110361.8|110386.3|110361.3|110390.2|110365.2|110379.9|110354.9|17
1734602200000|2024-12-19 09:56:40|110387.7|110362.7|110404.6|110379.6|110404.6|110379.6|110387.7|110362.7|14
1734602210000|2024-12-19 09:56:50|110403.3|110378.3|110405.7|110380.7|110405.7|110380.7|110400.9|110375.9|14
1734602220000|2024-12-19 09:57:00|110407.5|110382.5|110414.5|110389.5|110414.5|110389.5|110396.1|110371.1|14
1734602230000|2024-12-19 09:57:10|110415.9|110390.9|110420.1|110395.1|110426.2|110401.2|110409.9|110384.9|30
1734602240000|2024-12-19 09:57:20|110418|110393|110415.4|110390.4|110422.5|110397.5|110411.2|110386.2|21
1734602250000|2024-12-19 09:57:30|110416.4|110391.4|110433.6|110408.6|110433.6|110408.6|110415.1|110390.1|33
1734602260000|2024-12-19 09:57:40|110431.8|110406.8|110442.3|110417.3|110449.4|110424.4|110427.9|110402.9|38
1734602270000|2024-12-19 09:57:50|110445|110420|110451.6|110426.6|110455.3|110430.3|110442.5|110417.5|40
1734602280000|2024-12-19 09:58:00|110453|110428|110453.8|110428.8|110454.6|110429.6|110446.8|110421.8|43
1734602290000|2024-12-19 09:58:10|110450.1|110425.1|110457.5|110432.5|110460.2|110435.2|110450.1|110425.1|21
1734602300000|2024-12-19 09:58:20|110458.4|110433.4|110420|110395|110458.4|110433.4|110415.4|110390.4|27
1734602310000|2024-12-19 09:58:30|110420.3|110395.3|110433.4|110408.4|110436|110411|110413.2|110388.2|29
1734602320000|2024-12-19 09:58:40|110430.3|110405.3|110418.5|110393.5|110433.6|110408.6|110418.5|110393.5|21
1734602330000|2024-12-19 09:58:50|110420|110395|110422.1|110397.1|110425.8|110400.8|110415.6|110390.6|30
1734602340000|2024-12-19 09:59:00|110418|110393|110411.4|110386.4|110418|110393|110410.4|110385.4|33
1734602350000|2024-12-19 09:59:10|110411.6|110386.6|110406.2|110381.2|110411.7|110386.7|110402.5|110377.5|27
1734602360000|2024-12-19 09:59:20|110407.8|110382.8|110392.6|110367.6|110410.8|110385.8|110391.4|110366.4|28
1734602370000|2024-12-19 09:59:30|110391.5|110366.5|110379.5|110354.5|110393.5|110368.5|110378.9|110353.9|32
1734602380000|2024-12-19 09:59:40|110380.3|110355.3|110384.7|110359.7|110386.8|110361.8|110378.8|110353.8|21
1734602390000|2024-12-19 09:59:50|110385.3|110360.3|110398.5|110373.5|110398.5|110373.5|110382|110357|24
1734602400000|2024-12-19 10:00:00|110397.1|110372.1|110398.1|110373.1|110401.4|110376.4|110387.6|110362.6|37
1734602410000|2024-12-19 10:00:10|110397.7|110372.7|110398.5|110373.5|110400.9|110375.9|110394|110369|16
1734602420000|2024-12-19 10:00:20|110399|110374|110402.3|110377.3|110403.2|110378.2|110395.8|110370.8|23
1734602430000|2024-12-19 10:00:30|110402|110377|110401.7|110376.7|110404.5|110379.5|110398.1|110373.1|21
1734602440000|2024-12-19 10:00:40|110402|110377|110399.8|110374.8|110406.8|110381.8|110394.4|110369.4|35
1734602450000|2024-12-19 10:00:50|110398.6|110373.6|110403.7|110378.7|110404.6|110379.6|110398.6|110373.6|13
1734602460000|2024-12-19 10:01:00|110403.5|110378.5|110413.7|110388.7|110413.7|110388.7|110398.7|110373.7|19
1734602470000|2024-12-19 10:01:10|110417.4|110392.4|110410|110385|110428.2|110403.2|110410|110385|20
1734602480000|2024-12-19 10:01:20|110410.5|110385.5|110413|110388|110414|110389|110405.1|110380.1|22
1734602490000|2024-12-19 10:01:30|110414.2|110389.2|110413.5|110388.5|110415.3|110390.3|110411.8|110386.8|21
1734602500000|2024-12-19 10:01:40|110414.4|110389.4|110420.2|110395.2|110420.2|110395.2|110414.4|110389.4|6
1734602510000|2024-12-19 10:01:50|110420.3|110395.3|110420.2|110395.2|110424.2|110399.2|110416.2|110391.2|16
1734602520000|2024-12-19 10:02:00|110420.3|110395.3|110420.1|110395.1|110420.3|110395.3|110420.1|110395.1|2
1734602530000|2024-12-19 10:02:10|110419.9|110394.9|110411.5|110386.5|110419.9|110394.9|110407.2|110382.2|20
1734602540000|2024-12-19 10:02:20|110410|110385|110420.6|110395.6|110423.4|110398.4|110410|110385|27
1734602550000|2024-12-19 10:02:30|110421|110396|110428|110403|110428.8|110403.8|110421|110396|22
1734602560000|2024-12-19 10:02:40|110428.4|110403.4|110430.8|110405.8|110432.6|110407.6|110428|110403|21
1734602570000|2024-12-19 10:02:50|110430.3|110405.3|110429.1|110404.1|110431|110406|110425.4|110400.4|17
1734602580000|2024-12-19 10:03:00|110429.6|110404.6|110429.8|110404.8|110431.4|110406.4|110428.7|110403.7|15
1734602590000|2024-12-19 10:03:10|110428.2|110403.2|110406.8|110381.8|110431|110406|110405.9|110380.9|19
1734602600000|2024-12-19 10:03:20|110406.9|110381.9|110415.8|110390.8|110415.8|110390.8|110406.9|110381.9|12
1734602610000|2024-12-19 10:03:30|110416.6|110391.6|110419.7|110394.7|110420.9|110395.9|110416.2|110391.2|11
1734602620000|2024-12-19 10:03:40|110419|110394|110410.2|110385.2|110419|110394|110407.2|110382.2|9
1734602630000|2024-12-19 10:03:50|110408.7|110383.7|110388.3|110363.3|110411.4|110386.4|110388|110363|28
1734602640000|2024-12-19 10:04:00|110387.2|110362.2|110377.6|110352.6|110387.2|110362.2|110377.3|110352.3|16
1734602650000|2024-12-19 10:04:10|110378.7|110353.7|110378.5|110353.5|110385.1|110360.1|110373.6|110348.6|16
1734602660000|2024-12-19 10:04:20|110381.5|110356.5|110383.2|110358.2|110383.2|110358.2|110377.2|110352.2|11
1734602670000|2024-12-19 10:04:30|110382.1|110357.1|110377.5|110352.5|110382.1|110357.1|110375|110350|12
1734602680000|2024-12-19 10:04:40|110376.6|110351.6|110377|110352|110377|110352|110371|110346|10
1734602690000|2024-12-19 10:04:50|110376.8|110351.8|110374.6|110349.6|110378.1|110353.1|110372.4|110347.4|14
1734602700000|2024-12-19 10:05:00|110376|110351|110380.3|110355.3|110386.2|110361.2|110376|110351|13
1734602710000|2024-12-19 10:05:10|110380|110355|110386.2|110361.2|110387.6|110362.6|110379.7|110354.7|10
1734602720000|2024-12-19 10:05:20|110387.4|110362.4|110369.6|110344.6|110388.2|110363.2|110357.9|110332.9|34
1734602730000|2024-12-19 10:05:30|110369.8|110344.8|110377.3|110352.3|110377.5|110352.5|110369.8|110344.8|19
1734602740000|2024-12-19 10:05:40|110375.1|110350.1|110377.9|110352.9|110379.2|110354.2|110375.1|110350.1|5
1734602750000|2024-12-19 10:05:50|110377.7|110352.7|110377.1|110352.1|110379|110354|110377.1|110352.1|5
1734602760000|2024-12-19 10:06:00|110374.2|110349.2|110362.6|110337.6|110376.2|110351.2|110362.6|110337.6|16
1734602770000|2024-12-19 10:06:10|110363.8|110338.8|110363|110338|110366.1|110341.1|110356.4|110331.4|23
1734602780000|2024-12-19 10:06:20|110361.8|110336.8|110357.7|110332.7|110361.8|110336.8|110355.3|110330.3|9
1734602790000|2024-12-19 10:06:30|110358|110333|110354.4|110329.4|110358|110333|110351.6|110326.6|11
1734602800000|2024-12-19 10:06:40|110355.5|110330.5|110348.1|110323.1|110358.5|110333.5|110348.1|110323.1|11
1734602810000|2024-12-19 10:06:50|110351.7|110326.7|110356.3|110331.3|110358.3|110333.3|110348.1|110323.1|10
1734602820000|2024-12-19 10:07:00|110355.4|110330.4|110344.4|110319.4|110355.4|110330.4|110342.9|110317.9|22
1734602830000|2024-12-19 10:07:10|110343.8|110318.8|110341.3|110316.3|110345.2|110320.2|110337.3|110312.3|13
1734602840000|2024-12-19 10:07:20|110342.4|110317.4|110334.1|110309.1|110345.5|110320.5|110334.1|110309.1|18
1734602850000|2024-12-19 10:07:30|110337.1|110312.1|110339.8|110314.8|110342.6|110317.6|110334.9|110309.9|17
1734602860000|2024-12-19 10:07:40|110341.1|110316.1|110333.8|110308.8|110341.3|110316.3|110332.5|110307.5|13
1734602870000|2024-12-19 10:07:50|110331.8|110306.8|110339.8|110314.8|110339.8|110314.8|110327.9|110302.9|20
1734602880000|2024-12-19 10:08:00|110341.2|110316.2|110344.4|110319.4|110349.2|110324.2|110341.2|110316.2|23
1734602890000|2024-12-19 10:08:10|110347.4|110322.4|110342.1|110317.1|110347.4|110322.4|110342.1|110317.1|6
1734602900000|2024-12-19 10:08:20|110343.3|110318.3|110343.9|110318.9|110347.9|110322.9|110343.3|110318.3|13
1734602910000|2024-12-19 10:08:30|110347.1|110322.1|110341.1|110316.1|110347.8|110322.8|110341.1|110316.1|13
1734602920000|2024-12-19 10:08:40|110338.6|110313.6|110337.7|110312.7|110345.8|110320.8|110337.5|110312.5|10
1734602930000|2024-12-19 10:08:50|110339.1|110314.1|110331.1|110306.1|110340.6|110315.6|110329.9|110304.9|13
1734602940000|2024-12-19 10:09:00|110329.1|110304.1|110324.9|110299.9|110330.4|110305.4|110323|110298|16
1734602950000|2024-12-19 10:09:10|110327.9|110302.9|110334.1|110309.1|110334.1|110309.1|110327.9|110302.9|13
1734602960000|2024-12-19 10:09:20|110335.7|110310.7|110340|110315|110341.8|110316.8|110333.2|110308.2|17
1734602970000|2024-12-19 10:09:30|110340.2|110315.2|110335.1|110310.1|110340.2|110315.2|110329.8|110304.8|7
1734602980000|2024-12-19 10:09:40|110333.9|110308.9|110322.6|110297.6|110333.9|110308.9|110319.8|110294.8|19
1734602990000|2024-12-19 10:09:50|110324.6|110299.6|110321|110296|110329.8|110304.8|110318.3|110293.3|19
1734603000000|2024-12-19 10:10:00|110319.5|110294.5|110321.8|110296.8|110321.8|110296.8|110319|110294|5
1734603010000|2024-12-19 10:10:10|110321.7|110296.7|110320.7|110295.7|110325|110300|110320.3|110295.3|7
1734603020000|2024-12-19 10:10:20|110319.1|110294.1|110323.8|110298.8|110325.1|110300.1|110319.1|110294.1|8
1734603030000|2024-12-19 10:10:30|110324.3|110299.3|110308.9|110283.9|110324.3|110299.3|110308.9|110283.9|11
1734603040000|2024-12-19 10:10:40|110310.8|110285.8|110318.4|110293.4|110319.5|110294.5|110310.6|110285.6|17
1734603050000|2024-12-19 10:10:50|110319.5|110294.5|110323.5|110298.5|110326.4|110301.4|110318.4|110293.4|13
1734603060000|2024-12-19 10:11:00|110324.9|110299.9|110321|110296|110329.5|110304.5|110318.8|110293.8|23
1734603070000|2024-12-19 10:11:10|110322.2|110297.2|110321.2|110296.2|110322.2|110297.2|110319|110294|9
1734603080000|2024-12-19 10:11:20|110322.7|110297.7|110324.3|110299.3|110325.8|110300.8|110322.6|110297.6|12
1734603090000|2024-12-19 10:11:30|110325.8|110300.8|110329.3|110304.3|110330.8|110305.8|110325.8|110300.8|5
1734603100000|2024-12-19 10:11:40|110327.9|110302.9|110333.5|110308.5|110334.8|110309.8|110327.9|110302.9|15
1734603110000|2024-12-19 10:11:50|110335.2|110310.2|110328.1|110303.1|110335.2|110310.2|110325.8|110300.8|14
1734603120000|2024-12-19 10:12:00|110326.8|110301.8|110326.5|110301.5|110333.2|110308.2|110324.1|110299.1|15
1734603130000|2024-12-19 10:12:10|110326.9|110301.9|110319.6|110294.6|110326.9|110301.9|110318.2|110293.2|14
1734603140000|2024-12-19 10:12:20|110320.6|110295.6|110322.1|110297.1|110323.8|110298.8|110319.3|110294.3|9
1734603150000|2024-12-19 10:12:30|110323.4|110298.4|110323.8|110298.8|110323.8|110298.8|110323.4|110298.4|2
1734603160000|2024-12-19 10:12:40|110323.3|110298.3|110320.3|110295.3|110326.3|110301.3|110319.3|110294.3|10
1734603170000|2024-12-19 10:12:50|110322.1|110297.1|110317|110292|110326.9|110301.9|110315.2|110290.2|21
1734603180000|2024-12-19 10:13:00|110315.6|110290.6|110314.5|110289.5|110315.6|110290.6|110307.4|110282.4|17
1734603190000|2024-12-19 10:13:10|110314.6|110289.6|110314|110289|110315.8|110290.8|110311.2|110286.2|11
1734603200000|2024-12-19 10:13:20|110312.8|110287.8|110326.5|110301.5|110326.5|110301.5|110312.8|110287.8|18
1734603210000|2024-12-19 10:13:30|110325.4|110300.4|110314.6|110289.6|110328.2|110303.2|110311.5|110286.5|11
1734603220000|2024-12-19 10:13:40|110312.2|110287.2|110293.9|110268.9|110313|110288|110293.9|110268.9|17
1734603230000|2024-12-19 10:13:50|110294.6|110269.6|110289.9|110264.9|110294.6|110269.6|110286.3|110261.3|19
1734603240000|2024-12-19 10:14:00|110292.3|110267.3|110293.2|110268.2|110295.3|110270.3|110286.9|110261.9|19
1734603250000|2024-12-19 10:14:10|110293.3|110268.3|110292.9|110267.9|110294.6|110269.6|110292.9|110267.9|5
1734603260000|2024-12-19 10:14:20|110294.1|110269.1|110285.7|110260.7|110297.3|110272.3|110280.7|110255.7|26
1734603270000|2024-12-19 10:14:30|110287.7|110262.7|110272|110247|110295.7|110270.7|110272|110247|26
1734603280000|2024-12-19 10:14:40|110269.4|110244.4|110271.2|110246.2|110271.2|110246.2|110267.6|110242.6|9
1734603290000|2024-12-19 10:14:50|110271.5|110246.5|110272.9|110247.9|110274.5|110249.5|110269.3|110244.3|10
1734603300000|2024-12-19 10:15:00|110273.9|110248.9|110280.2|110255.2|110280.7|110255.7|110265.3|110240.3|23
1734603310000|2024-12-19 10:15:10|110286.8|110261.8|110280.4|110255.4|110286.9|110261.9|110280.4|110255.4|16
1734603320000|2024-12-19 10:15:20|110280.2|110255.2|110274.6|110249.6|110286.8|110261.8|110258.5|110233.5|37
1734603330000|2024-12-19 10:15:30|110273|110248|110269.3|110244.3|110274.8|110249.8|110268.7|110243.7|19
1734603340000|2024-12-19 10:15:40|110270.9|110245.9|110272.4|110247.4|110274.3|110249.3|110270.6|110245.6|9
1734603350000|2024-12-19 10:15:50|110269.9|110244.9|110244.1|110219.1|110269.9|110244.9|110239.9|110214.9|21
1734603360000|2024-12-19 10:16:00|110246|110221|110254.8|110229.8|110264.1|110239.1|110242|110217|23
1734603370000|2024-12-19 10:16:10|110255.8|110230.8|110258|110233|110258|110233|110253.5|110228.5|8
1734603380000|2024-12-19 10:16:20|110256.6|110231.6|110251.3|110226.3|110258.2|110233.2|110247.5|110222.5|22
1734603390000|2024-12-19 10:16:30|110252.3|110227.3|110258.8|110233.8|110260.2|110235.2|110247.7|110222.7|18
1734603400000|2024-12-19 10:16:40|110264|110239|110255.9|110230.9|110264.6|110239.6|110255.3|110230.3|23
1734603410000|2024-12-19 10:16:50|110256|110231|110263.2|110238.2|110264.7|110239.7|110255.9|110230.9|17
1734603420000|2024-12-19 10:17:00|110262.2|110237.2|110255.9|110230.9|110268.2|110243.2|110252.9|110227.9|23
1734603430000|2024-12-19 10:17:10|110254.9|110229.9|110258.6|110233.6|110258.6|110233.6|110248.1|110223.1|13
1734603440000|2024-12-19 10:17:20|110257.3|110232.3|110262.3|110237.3|110262.5|110237.5|110257.3|110232.3|13
1734603450000|2024-12-19 10:17:30|110262.4|110237.4|110258|110233|110262.4|110237.4|110254.4|110229.4|12
1734603460000|2024-12-19 10:17:40|110254.6|110229.6|110245.8|110220.8|110258.2|110233.2|110244.7|110219.7|20
1734603470000|2024-12-19 10:17:50|110246.2|110221.2|110246.8|110221.8|110248.1|110223.1|110245.5|110220.5|8
1734603480000|2024-12-19 10:18:00|110244.9|110219.9|110240.4|110215.4|110244.9|110219.9|110239.2|110214.2|9
1734603490000|2024-12-19 10:18:10|110243.2|110218.2|110240.8|110215.8|110244.2|110219.2|110236.4|110211.4|21
1734603500000|2024-12-19 10:18:20|110243.7|110218.7|110251|110226|110256.2|110231.2|110240.8|110215.8|18
1734603510000|2024-12-19 10:18:30|110251.3|110226.3|110242.5|110217.5|110253|110228|110239.6|110214.6|18
1734603520000|2024-12-19 10:18:40|110239.1|110214.1|110242.6|110217.6|110245|110220|110237.7|110212.7|10
1734603530000|2024-12-19 10:18:50|110247.5|110222.5|110246.8|110221.8|110247.5|110222.5|110244.8|110219.8|6
1734603540000|2024-12-19 10:19:00|110247.8|110222.8|110246.3|110221.3|110252.6|110227.6|110244.8|110219.8|6
1734603550000|2024-12-19 10:19:10|110244.8|110219.8|110257.5|110232.5|110257.5|110232.5|110239.8|110214.8|18
1734603560000|2024-12-19 10:19:20|110256.5|110231.5|110248.2|110223.2|110258.9|110233.9|110245.3|110220.3|32
1734603570000|2024-12-19 10:19:30|110247.1|110222.1|110248.9|110223.9|110250.8|110225.8|110242.5|110217.5|11
1734603580000|2024-12-19 10:19:40|110250.1|110225.1|110252.4|110227.4|110253.3|110228.3|110240.8|110215.8|14
1734603590000|2024-12-19 10:19:50|110253.3|110228.3|110251.2|110226.2|110257.6|110232.6|110250.1|110225.1|14
1734603600000|2024-12-19 10:20:00|110252.2|110227.2|110266.5|110241.5|110266.5|110241.5|110251.1|110226.1|13
1734603610000|2024-12-19 10:20:10|110267.7|110242.7|110265.9|110240.9|110268.6|110243.6|110250|110225|28
1734603620000|2024-12-19 10:20:20|110266.1|110241.1|110263.7|110238.7|110267.2|110242.2|110260.1|110235.1|18
1734603630000|2024-12-19 10:20:30|110263.5|110238.5|110274|110249|110275.4|110250.4|110263.5|110238.5|15
1734603640000|2024-12-19 10:20:40|110272.4|110247.4|110274.8|110249.8|110274.8|110249.8|110268.9|110243.9|11
1734603650000|2024-12-19 10:20:50|110275|110250|110274.4|110249.4|110275|110250|110272.3|110247.3|7
1734603660000|2024-12-19 10:21:00|110275.4|110250.4|110261.5|110236.5|110275.4|110250.4|110255.3|110230.3|13
1734603670000|2024-12-19 10:21:10|110261.2|110236.2|110263.8|110238.8|110264.9|110239.9|110251.9|110226.9|20
1734603680000|2024-12-19 10:21:20|110264.7|110239.7|110276.1|110251.1|110276.3|110251.3|110262.8|110237.8|17
1734603690000|2024-12-19 10:21:30|110275.2|110250.2|110266.4|110241.4|110275.2|110250.2|110265.7|110240.7|19
1734603700000|2024-12-19 10:21:40|110265.4|110240.4|110265.4|110240.4|110267.7|110242.7|110264.4|110239.4|6
1734603710000|2024-12-19 10:21:50|110264.3|110239.3|110267.5|110242.5|110273.8|110248.8|110264.3|110239.3|14
1734603720000|2024-12-19 10:22:00|110266.3|110241.3|110270.1|110245.1|110272.5|110247.5|110265.7|110240.7|20
1734603730000|2024-12-19 10:22:10|110267.5|110242.5|110266.3|110241.3|110272.7|110247.7|110265.1|110240.1|11
1734603740000|2024-12-19 10:22:20|110268|110243|110264.6|110239.6|110268|110243|110262.7|110237.7|7
1734603750000|2024-12-19 10:22:30|110265.6|110240.6|110263.5|110238.5|110266.2|110241.2|110263.5|110238.5|8
1734603760000|2024-12-19 10:22:40|110263.3|110238.3|110260.2|110235.2|110264.4|110239.4|110258|110233|10
1734603770000|2024-12-19 10:22:50|110260.7|110235.7|110259.7|110234.7|110267.5|110242.5|110259.7|110234.7|10
1734603780000|2024-12-19 10:23:00|110260.2|110235.2|110261.7|110236.7|110261.7|110236.7|110260.2|110235.2|2
1734603790000|2024-12-19 10:23:10|110263|110238|110267.4|110242.4|110267.5|110242.5|110261.4|110236.4|9
1734603800000|2024-12-19 10:23:20|110264.8|110239.8|110266.2|110241.2|110266.2|110241.2|110264.8|110239.8|2
1734603810000|2024-12-19 10:23:30|110264.4|110239.4|110262.3|110237.3|110264.4|110239.4|110262.3|110237.3|7
1734603820000|2024-12-19 10:23:40|110263.8|110238.8|110264.7|110239.7|110264.7|110239.7|110263.8|110238.8|3
1734603830000|2024-12-19 10:23:50|110264.4|110239.4|110266.3|110241.3|110266.5|110241.5|110264.1|110239.1|5
1734603840000|2024-12-19 10:24:00|110265.8|110240.8|110266|110241|110266|110241|110265.8|110240.8|2
1734603850000|2024-12-19 10:24:10|110268|110243|110267.9|110242.9|110272.7|110247.7|110266.6|110241.6|12
1734603860000|2024-12-19 10:24:20|110269.7|110244.7|110262|110237|110269.7|110244.7|110260.8|110235.8|9
1734603870000|2024-12-19 10:24:30|110262.1|110237.1|110262.8|110237.8|110269.7|110244.7|110260.2|110235.2|17
1734603880000|2024-12-19 10:24:40|110263.6|110238.6|110253.4|110228.4|110263.6|110238.6|110253.4|110228.4|13
1734603890000|2024-12-19 10:24:50|110253|110228|110265.2|110240.2|110269.2|110244.2|110253|110228|14
1734603900000|2024-12-19 10:25:00|110263.7|110238.7|110264.9|110239.9|110264.9|110239.9|110261.9|110236.9|7
1734603910000|2024-12-19 10:25:10|110265.3|110240.3|110261.6|110236.6|110265.7|110240.7|110261.6|110236.6|7
1734603920000|2024-12-19 10:25:20|110260.2|110235.2|110262.7|110237.7|110262.7|110237.7|110258.4|110233.4|8
1734603930000|2024-12-19 10:25:30|110264.1|110239.1|110270.2|110245.2|110272.9|110247.9|110264.1|110239.1|12
1734603940000|2024-12-19 10:25:40|110269.1|110244.1|110286.2|110261.2|110291.6|110266.6|110269.1|110244.1|20
1734603950000|2024-12-19 10:25:50|110285.9|110260.9|110295.1|110270.1|110298.6|110273.6|110283.1|110258.1|16
1734603960000|2024-12-19 10:26:00|110293.5|110268.5|110294.4|110269.4|110294.5|110269.5|110284.1|110259.1|13
1734603970000|2024-12-19 10:26:10|110294.6|110269.6|110290.8|110265.8|110296.6|110271.6|110290.8|110265.8|17
1734603980000|2024-12-19 10:26:20|110289.6|110264.6|110293.6|110268.6|110297.8|110272.8|110289.6|110264.6|9
1734603990000|2024-12-19 10:26:30|110295|110270|110298.8|110273.8|110298.8|110273.8|110295|110270|7
1734604000000|2024-12-19 10:26:40|110298.4|110273.4|110297.5|110272.5|110300.1|110275.1|110297.1|110272.1|5
1734604010000|2024-12-19 10:26:50|110299.2|110274.2|110295|110270|110299.2|110274.2|110294.9|110269.9|6
1734604020000|2024-12-19 10:27:00|110296.4|110271.4|110306.3|110281.3|110308.7|110283.7|110293.6|110268.6|15
1734604030000|2024-12-19 10:27:10|110308.1|110283.1|110320.3|110295.3|110325.1|110300.1|110308.1|110283.1|22
1734604040000|2024-12-19 10:27:20|110324.1|110299.1|110312.2|110287.2|110326.4|110301.4|110310.7|110285.7|14
1734604050000|2024-12-19 10:27:30|110314.1|110289.1|110310.9|110285.9|110314.1|110289.1|110310.9|110285.9|11
1734604060000|2024-12-19 10:27:40|110312.4|110287.4|110318.6|110293.6|110318.6|110293.6|110312.2|110287.2|6
1734604070000|2024-12-19 10:27:50|110318.7|110293.7|110312.7|110287.7|110318.7|110293.7|110312.6|110287.6|11
1734604080000|2024-12-19 10:28:00|110312.4|110287.4|110309|110284|110314.1|110289.1|110303.2|110278.2|10
1734604090000|2024-12-19 10:28:10|110308.8|110283.8|110310.8|110285.8|110316.3|110291.3|110308.8|110283.8|9
1734604100000|2024-12-19 10:28:20|110309.5|110284.5|110309|110284|110314|110289|110306.7|110281.7|15
1734604110000|2024-12-19 10:28:30|110308.9|110283.9|110315.4|110290.4|110316.9|110291.9|110305.6|110280.6|14
1734604120000|2024-12-19 10:28:40|110313.7|110288.7|110311.5|110286.5|110320.4|110295.4|110308.2|110283.2|15
1734604130000|2024-12-19 10:28:50|110312.9|110287.9|110314.2|110289.2|110317.7|110292.7|110309.9|110284.9|19
1734604140000|2024-12-19 10:29:00|110315.1|110290.1|110316|110291|110316.5|110291.5|110314.2|110289.2|15
1734604150000|2024-12-19 10:29:10|110315.4|110290.4|110322.3|110297.3|110324.6|110299.6|110306.6|110281.6|28
1734604160000|2024-12-19 10:29:20|110319.2|110294.2|110322.2|110297.2|110322.2|110297.2|110318.6|110293.6|8
1734604170000|2024-12-19 10:29:30|110320.2|110295.2|110322.2|110297.2|110325.2|110300.2|110318.4|110293.4|10
1734604180000|2024-12-19 10:29:40|110322.4|110297.4|110321.4|110296.4|110325.5|110300.5|110319.8|110294.8|9
1734604190000|2024-12-19 10:29:50|110319.6|110294.6|110317.5|110292.5|110321.4|110296.4|110317.5|110292.5|6
1734604200000|2024-12-19 10:30:00|110321.1|110296.1|110303|110278|110321.1|110296.1|110302.7|110277.7|21
1734604210000|2024-12-19 10:30:10|110301.3|110276.3|110290.9|110265.9|110303.2|110278.2|110290.9|110265.9|12
1734604220000|2024-12-19 10:30:20|110288.9|110263.9|110286.5|110261.5|110288.9|110263.9|110280|110255|12
1734604230000|2024-12-19 10:30:30|110286.7|110261.7|110289.6|110264.6|110290.1|110265.1|110284.7|110259.7|13
1734604240000|2024-12-19 10:30:40|110292.3|110267.3|110291.7|110266.7|110299.7|110274.7|110287.4|110262.4|21
1734604250000|2024-12-19 10:30:50|110295|110270|110296.6|110271.6|110306.8|110281.8|110295|110270|24
1734604260000|2024-12-19 10:31:00|110298.3|110273.3|110306.2|110281.2|110306.2|110281.2|110293.4|110268.4|24
1734604270000|2024-12-19 10:31:10|110304.2|110279.2|110295.5|110270.5|110306.2|110281.2|110289.7|110264.7|18
1734604280000|2024-12-19 10:31:20|110293.2|110268.2|110305.1|110280.1|110305.5|110280.5|110291.6|110266.6|11
1734604290000|2024-12-19 10:31:30|110307|110282|110294|110269|110308|110283|110292.9|110267.9|10
1734604300000|2024-12-19 10:31:40|110292.8|110267.8|110279.5|110254.5|110292.8|110267.8|110279.3|110254.3|11
1734604310000|2024-12-19 10:31:50|110277.8|110252.8|110278.1|110253.1|110285.1|110260.1|110274.8|110249.8|13
1734604320000|2024-12-19 10:32:00|110274.4|110249.4|110270.4|110245.4|110275.7|110250.7|110270|110245|8
1734604330000|2024-12-19 10:32:10|110272|110247|110271.2|110246.2|110274.1|110249.1|110271.2|110246.2|9
1734604340000|2024-12-19 10:32:20|110269.6|110244.6|110272.9|110247.9|110281.1|110256.1|110269.6|110244.6|10
1734604350000|2024-12-19 10:32:30|110273.6|110248.6|110275.4|110250.4|110279.1|110254.1|110272.1|110247.1|23
1734604360000|2024-12-19 10:32:40|110277.7|110252.7|110281.1|110256.1|110281.1|110256.1|110277.7|110252.7|8
1734604370000|2024-12-19 10:32:50|110282.4|110257.4|110289.8|110264.8|110291|110266|110282.4|110257.4|11
1734604380000|2024-12-19 10:33:00|110288.2|110263.2|110288.6|110263.6|110288.6|110263.6|110283.9|110258.9|15
1734604390000|2024-12-19 10:33:10|110287.8|110262.8|110290.7|110265.7|110290.7|110265.7|110286.3|110261.3|10
1734604400000|2024-12-19 10:33:20|110289.9|110264.9|110289.9|110264.9|110290.8|110265.8|110288.5|110263.5|8
1734604410000|2024-12-19 10:33:30|110290.8|110265.8|110289.3|110264.3|110290.8|110265.8|110288.5|110263.5|6
1734604420000|2024-12-19 10:33:40|110290.7|110265.7|110299.8|110274.8|110303.1|110278.1|110290.7|110265.7|13
1734604430000|2024-12-19 10:33:50|110301.1|110276.1|110295.1|110270.1|110301.1|110276.1|110291.4|110266.4|18
1734604450000|2024-12-19 10:34:10|110296.3|110271.3|110301.7|110276.7|110303.9|110278.9|110294.6|110269.6|17
1734604460000|2024-12-19 10:34:20|110300.3|110275.3|110293.2|110268.2|110300.3|110275.3|110283.4|110258.4|28
1734604470000|2024-12-19 10:34:30|110293.8|110268.8|110302.4|110277.4|110304.6|110279.6|110293.2|110268.2|9
1734604480000|2024-12-19 10:34:40|110303.2|110278.2|110300.8|110275.8|110304.5|110279.5|110300.8|110275.8|6
1734604490000|2024-12-19 10:34:50|110299.2|110274.2|110306.5|110281.5|110306.8|110281.8|110297.6|110272.6|16
1734604500000|2024-12-19 10:35:00|110307.9|110282.9|110322.7|110297.7|110322.7|110297.7|110307.6|110282.6|15
1734604510000|2024-12-19 10:35:10|110322.2|110297.2|110307|110282|110322.7|110297.7|110307|110282|17
1734604520000|2024-12-19 10:35:20|110304.4|110279.4|110311.6|110286.6|110311.6|110286.6|110303.2|110278.2|33
1734604530000|2024-12-19 10:35:30|110307.9|110282.9|110304.4|110279.4|110309.2|110284.2|110303.6|110278.6|18
1734604540000|2024-12-19 10:35:40|110305.2|110280.2|110309.1|110284.1|110309.9|110284.9|110301.6|110276.6|24
1734604550000|2024-12-19 10:35:50|110307.2|110282.2|110315.2|110290.2|110317.4|110292.4|110307.2|110282.2|14
1734604560000|2024-12-19 10:36:00|110313.2|110288.2|110314.3|110289.3|110316|110291|110313.2|110288.2|7
1734604570000|2024-12-19 10:36:10|110313.5|110288.5|110310.8|110285.8|110313.5|110288.5|110310.8|110285.8|9
1734604580000|2024-12-19 10:36:20|110311.4|110286.4|110312|110287|110313.2|110288.2|110310.8|110285.8|16
1734604590000|2024-12-19 10:36:30|110312.7|110287.7|110313.8|110288.8|110320.6|110295.6|110311.9|110286.9|12
1734604600000|2024-12-19 10:36:40|110313.3|110288.3|110304.1|110279.1|110313.8|110288.8|110301.4|110276.4|30
1734604610000|2024-12-19 10:36:50|110304.9|110279.9|110305.6|110280.6|110306.4|110281.4|110304.9|110279.9|16
1734604620000|2024-12-19 10:37:00|110306.4|110281.4|110328.1|110303.1|110328.1|110303.1|110305.6|110280.6|17
1734604630000|2024-12-19 10:37:10|110328.4|110303.4|110335.7|110310.7|110340.1|110315.1|110328.4|110303.4|12
1734604640000|2024-12-19 10:37:20|110333.9|110308.9|110333.6|110308.6|110337.2|110312.2|110333.1|110308.1|10
1734604650000|2024-12-19 10:37:30|110335.3|110310.3|110330.2|110305.2|110335.3|110310.3|110325.9|110300.9|18
1734604660000|2024-12-19 10:37:40|110325.1|110300.1|110318.6|110293.6|110325.4|110300.4|110317.8|110292.8|18
1734604670000|2024-12-19 10:37:50|110318.3|110293.3|110309.9|110284.9|110318.3|110293.3|110302.7|110277.7|24
1734604680000|2024-12-19 10:38:00|110310.3|110285.3|110302.9|110277.9|110310.3|110285.3|110302.6|110277.6|13
1734604690000|2024-12-19 10:38:10|110304.3|110279.3|110316.6|110291.6|110319.6|110294.6|110304.3|110279.3|29
1734604700000|2024-12-19 10:38:20|110317.5|110292.5|110311|110286|110317.7|110292.7|110311|110286|17
1734604710000|2024-12-19 10:38:30|110312.4|110287.4|110313.4|110288.4|110315.1|110290.1|110311|110286|18
1734604720000|2024-12-19 10:38:40|110315|110290|110317.9|110292.9|110319.3|110294.3|110315|110290|15
1734604730000|2024-12-19 10:38:50|110317.1|110292.1|110322.7|110297.7|110322.7|110297.7|110317.1|110292.1|8
1734604740000|2024-12-19 10:39:00|110314.4|110289.4|110297.6|110272.6|110317.1|110292.1|110297.6|110272.6|24
1734604750000|2024-12-19 10:39:10|110296.3|110271.3|110306.4|110281.4|110309.7|110284.7|110295.8|110270.8|16
1734604760000|2024-12-19 10:39:20|110305.9|110280.9|110309.5|110284.5|110310.6|110285.6|110303.8|110278.8|20
1734604770000|2024-12-19 10:39:30|110308|110283|110310.3|110285.3|110310.3|110285.3|110308|110283|15
1734604780000|2024-12-19 10:39:40|110308.6|110283.6|110306.5|110281.5|110311|110286|110302.6|110277.6|29
1734604790000|2024-12-19 10:39:50|110305.9|110280.9|110306.4|110281.4|110306.7|110281.7|110303.7|110278.7|9
1734604800000|2024-12-19 10:40:00|110308.1|110283.1|110321.7|110296.7|110323|110298|110308.1|110283.1|15
1734604810000|2024-12-19 10:40:10|110322.9|110297.9|110321.2|110296.2|110325|110300|110316.3|110291.3|20
1734604820000|2024-12-19 10:40:20|110322.1|110297.1|110321.3|110296.3|110322.4|110297.4|110321.2|110296.2|7
1734604830000|2024-12-19 10:40:30|110321.4|110296.4|110320.2|110295.2|110323.2|110298.2|110316|110291|9
1734604840000|2024-12-19 10:40:40|110320.4|110295.4|110320.4|110295.4|110321.5|110296.5|110320.4|110295.4|3
1734604850000|2024-12-19 10:40:50|110320.5|110295.5|110310.8|110285.8|110320.5|110295.5|110310.8|110285.8|12
1734604860000|2024-12-19 10:41:00|110310.3|110285.3|110311.9|110286.9|110312.8|110287.8|110307.1|110282.1|9
1734604870000|2024-12-19 10:41:10|110299.7|110274.7|110297.4|110272.4|110304|110279|110293.1|110268.1|24
1734604880000|2024-12-19 10:41:20|110295.4|110270.4|110287.3|110262.3|110295.4|110270.4|110283.8|110258.8|18
1734604890000|2024-12-19 10:41:30|110287.5|110262.5|110279.8|110254.8|110289.5|110264.5|110279.8|110254.8|17
1734604900000|2024-12-19 10:41:40|110278.6|110253.6|110264.7|110239.7|110284.4|110259.4|110264.7|110239.7|24
1734604910000|2024-12-19 10:41:50|110271.3|110246.3|110257.9|110232.9|110271.3|110246.3|110257.9|110232.9|9
1734604920000|2024-12-19 10:42:00|110258.3|110233.3|110259.9|110234.9|110262.3|110237.3|110256.3|110231.3|12
1734604930000|2024-12-19 10:42:10|110261|110236|110259.2|110234.2|110262.3|110237.3|110258|110233|8
1734604940000|2024-12-19 10:42:20|110257.9|110232.9|110262.5|110237.5|110265.5|110240.5|110257.9|110232.9|13
1734604950000|2024-12-19 10:42:30|110262|110237|110259.9|110234.9|110263.4|110238.4|110258.9|110233.9|9
1734604960000|2024-12-19 10:42:40|110259.4|110234.4|110261.9|110236.9|110262.9|110237.9|110259|110234|6
1734604970000|2024-12-19 10:42:50|110262|110237|110270.6|110245.6|110270.6|110245.6|110262|110237|11
1734604980000|2024-12-19 10:43:00|110270.8|110245.8|110273.4|110248.4|110274.7|110249.7|110269|110244|16
1734604990000|2024-12-19 10:43:10|110273.9|110248.9|110280.4|110255.4|110281.2|110256.2|110271.4|110246.4|15
1734605000000|2024-12-19 10:43:20|110279.1|110254.1|110275.9|110250.9|110279.1|110254.1|110275.9|110250.9|5
1734605010000|2024-12-19 10:43:30|110277.2|110252.2|110268.3|110243.3|110277.2|110252.2|110268.3|110243.3|8
1734605020000|2024-12-19 10:43:40|110269.6|110244.6|110270.8|110245.8|110276.2|110251.2|110269.4|110244.4|11
1734605030000|2024-12-19 10:43:50|110272.1|110247.1|110286.3|110261.3|110286.3|110261.3|110270.8|110245.8|25
1734605040000|2024-12-19 10:44:00|110284.7|110259.7|110278.9|110253.9|110284.7|110259.7|110277.6|110252.6|15
1734605050000|2024-12-19 10:44:10|110279.4|110254.4|110283.3|110258.3|110284.4|110259.4|110279.4|110254.4|7
1734605060000|2024-12-19 10:44:20|110281.9|110256.9|110281.9|110256.9|110282|110257|110281.9|110256.9|3
1734605070000|2024-12-19 10:44:30|110282|110257|110280.7|110255.7|110285.8|110260.8|110280.2|110255.2|12
1734605080000|2024-12-19 10:44:40|110279.4|110254.4|110272.9|110247.9|110279.4|110254.4|110272.9|110247.9|16
1734605090000|2024-12-19 10:44:50|110271.5|110246.5|110273.6|110248.6|110274.1|110249.1|110269.5|110244.5|10
1734605100000|2024-12-19 10:45:00|110273.7|110248.7|110273.2|110248.2|110273.7|110248.7|110273.1|110248.1|3
1734605110000|2024-12-19 10:45:10|110273.1|110248.1|110277.7|110252.7|110279|110254|110270.7|110245.7|9
1734605120000|2024-12-19 10:45:20|110275.7|110250.7|110274.9|110249.9|110275.7|110250.7|110270.5|110245.5|12
1734605130000|2024-12-19 10:45:30|110275.3|110250.3|110281.8|110256.8|110282.4|110257.4|110275.3|110250.3|8
1734605140000|2024-12-19 10:45:40|110281.5|110256.5|110274.6|110249.6|110285|110260|110274.6|110249.6|11
1734605150000|2024-12-19 10:45:50|110273.4|110248.4|110263.1|110238.1|110273.4|110248.4|110262|110237|18
1734605160000|2024-12-19 10:46:00|110264.5|110239.5|110265.3|110240.3|110265.4|110240.4|110264.4|110239.4|5
1734605170000|2024-12-19 10:46:10|110265.5|110240.5|110246.5|110221.5|110265.6|110240.6|110246.5|110221.5|9
1734605180000|2024-12-19 10:46:20|110245.9|110220.9|110241.2|110216.2|110247.3|110222.3|110239.9|110214.9|27
1734605190000|2024-12-19 10:46:30|110239.4|110214.4|110236.7|110211.7|110239.6|110214.6|110230.4|110205.4|19
1734605200000|2024-12-19 10:46:40|110237|110212|110240.7|110215.7|110251|110226|110236.7|110211.7|27
1734605210000|2024-12-19 10:46:50|110241.4|110216.4|110240.3|110215.3|110241.4|110216.4|110234.6|110209.6|19
1734605220000|2024-12-19 10:47:00|110242.1|110217.1|110240.5|110215.5|110245.4|110220.4|110238.8|110213.8|27
1734605230000|2024-12-19 10:47:10|110241.6|110216.6|110233.6|110208.6|110242.7|110217.7|110231.8|110206.8|16
1734605240000|2024-12-19 10:47:20|110235.5|110210.5|110257.3|110232.3|110257.3|110232.3|110232|110207|22
1734605250000|2024-12-19 10:47:30|110259.3|110234.3|110254|110229|110271.3|110246.3|110254|110229|33
1734605260000|2024-12-19 10:47:40|110255.5|110230.5|110253.8|110228.8|110259.2|110234.2|110250|110225|18
1734605270000|2024-12-19 10:47:50|110253.6|110228.6|110253.5|110228.5|110254.1|110229.1|110253.5|110228.5|3
1734605280000|2024-12-19 10:48:00|110254.9|110229.9|110242.4|110217.4|110254.9|110229.9|110240.6|110215.6|21
1734605290000|2024-12-19 10:48:10|110241.8|110216.8|110250.3|110225.3|110251.6|110226.6|110240.8|110215.8|18
1734605300000|2024-12-19 10:48:20|110251.6|110226.6|110248.6|110223.6|110252.2|110227.2|110248.6|110223.6|4
1734605310000|2024-12-19 10:48:30|110249.7|110224.7|110249.6|110224.6|110253|110228|110247.3|110222.3|21
1734605320000|2024-12-19 10:48:40|110251.1|110226.1|110267.8|110242.8|110267.8|110242.8|110251.1|110226.1|24
1734605330000|2024-12-19 10:48:50|110270.8|110245.8|110256.5|110231.5|110270.8|110245.8|110250.7|110225.7|23
1734605340000|2024-12-19 10:49:00|110254.7|110229.7|110227.2|110202.2|110258.5|110233.5|110227.2|110202.2|22
1734605350000|2024-12-19 10:49:10|110229.1|110204.1|110222.2|110197.2|110229.1|110204.1|110219.6|110194.6|28
1734605360000|2024-12-19 10:49:20|110220.1|110195.1|110222.2|110197.2|110223.3|110198.3|110218.7|110193.7|11
1734605370000|2024-12-19 10:49:30|110220.2|110195.2|110220.8|110195.8|110223.7|110198.7|110217.2|110192.2|13
1734605380000|2024-12-19 10:49:40|110222.6|110197.6|110221.7|110196.7|110223.5|110198.5|110221.5|110196.5|7
1734605390000|2024-12-19 10:49:50|110221.6|110196.6|110228.2|110203.2|110233.7|110208.7|110221.4|110196.4|8
1734605400000|2024-12-19 10:50:00|110229.5|110204.5|110232.7|110207.7|110235.4|110210.4|110229.5|110204.5|14
1734605410000|2024-12-19 10:50:10|110232.4|110207.4|110237.6|110212.6|110238.9|110213.9|110228.2|110203.2|11
1734605420000|2024-12-19 10:50:20|110236.3|110211.3|110237|110212|110237.5|110212.5|110228.8|110203.8|14
1734605430000|2024-12-19 10:50:30|110238.1|110213.1|110224|110199|110238.1|110213.1|110224|110199|14
1734605440000|2024-12-19 10:50:40|110226.3|110201.3|110224.5|110199.5|110227.7|110202.7|110224.5|110199.5|5
1734605450000|2024-12-19 10:50:50|110225.2|110200.2|110218.5|110193.5|110225.2|110200.2|110214.4|110189.4|17
1734605460000|2024-12-19 10:51:00|110215.9|110190.9|110213.7|110188.7|110218.5|110193.5|110207.6|110182.6|19
1734605470000|2024-12-19 10:51:10|110215.6|110190.6|110219.5|110194.5|110219.5|110194.5|110215.6|110190.6|10
1734605480000|2024-12-19 10:51:20|110220.8|110195.8|110218.2|110193.2|110224.4|110199.4|110216.7|110191.7|11
1734605490000|2024-12-19 10:51:30|110219.5|110194.5|110218.5|110193.5|110220.9|110195.9|110218.5|110193.5|5
1734605500000|2024-12-19 10:51:40|110216.8|110191.8|110211.2|110186.2|110216.8|110191.8|110210.3|110185.3|7
1734605510000|2024-12-19 10:51:50|110211.4|110186.4|110207.7|110182.7|110211.4|110186.4|110207.7|110182.7|7
1734605520000|2024-12-19 10:52:00|110209|110184|110211.8|110186.8|110213.9|110188.9|110209|110184|7
1734605530000|2024-12-19 10:52:10|110211.7|110186.7|110211.8|110186.8|110211.8|110186.8|110211.7|110186.7|2
1734605540000|2024-12-19 10:52:20|110210.5|110185.5|110200.9|110175.9|110210.5|110185.5|110200.9|110175.9|8
1734605550000|2024-12-19 10:52:30|110200.6|110175.6|110197.9|110172.9|110200.6|110175.6|110196.1|110171.1|10
1734605560000|2024-12-19 10:52:40|110197.8|110172.8|110197.8|110172.8|110199|110174|110197.8|110172.8|5
1734605570000|2024-12-19 10:52:50|110199|110174|110207|110182|110210|110185|110197.8|110172.8|13
1734605580000|2024-12-19 10:53:00|110201.6|110176.6|110201.6|110176.6|110201.6|110176.6|110201.6|110176.6|1
1734605590000|2024-12-19 10:53:10|110203.2|110178.2|110201.8|110176.8|110203.4|110178.4|110199.9|110174.9|9
1734605600000|2024-12-19 10:53:20|110203.4|110178.4|110203.4|110178.4|110203.4|110178.4|110203.3|110178.3|3
1734605610000|2024-12-19 10:53:30|110203.5|110178.5|110208.7|110183.7|110209|110184|110203.5|110178.5|8
1734605620000|2024-12-19 10:53:40|110208.8|110183.8|110203.4|110178.4|110209.3|110184.3|110203.4|110178.4|6
1734605630000|2024-12-19 10:53:50|110203.2|110178.2|110207|110182|110211.2|110186.2|110201.4|110176.4|12
1734605640000|2024-12-19 10:54:00|110208.8|110183.8|110216.2|110191.2|110217|110192|110208.8|110183.8|16
1734605650000|2024-12-19 10:54:10|110214.2|110189.2|110223.3|110198.3|110223.3|110198.3|110214.2|110189.2|14
1734605660000|2024-12-19 10:54:20|110223.6|110198.6|110229.1|110204.1|110229.1|110204.1|110223.1|110198.1|6
1734605670000|2024-12-19 10:54:30|110229.4|110204.4|110232|110207|110232|110207|110229.4|110204.4|14
1734605680000|2024-12-19 10:54:40|110232.5|110207.5|110231.1|110206.1|110232.7|110207.7|110231.1|110206.1|11
1734605690000|2024-12-19 10:54:50|110229.2|110204.2|110237.8|110212.8|110237.8|110212.8|110229.2|110204.2|13
1734605700000|2024-12-19 10:55:00|110241.1|110216.1|110252|110227|110253.4|110228.4|110241.1|110216.1|21
1734605710000|2024-12-19 10:55:10|110251.4|110226.4|110248.7|110223.7|110252.9|110227.9|110248.7|110223.7|12
1734605720000|2024-12-19 10:55:20|110244|110219|110216.6|110191.6|110244|110219|110216.6|110191.6|20
1734605730000|2024-12-19 10:55:30|110216.1|110191.1|110223.9|110198.9|110223.9|110198.9|110215.7|110190.7|6
1734605740000|2024-12-19 10:55:40|110226|110201|110218.6|110193.6|110229.3|110204.3|110218.5|110193.5|26
1734605750000|2024-12-19 10:55:50|110218.5|110193.5|110220.2|110195.2|110221.8|110196.8|110216.7|110191.7|11
1734605760000|2024-12-19 10:56:00|110220|110195|110231.2|110206.2|110234.2|110209.2|110220|110195|16
1734605770000|2024-12-19 10:56:10|110230|110205|110220.9|110195.9|110230|110205|110216.8|110191.8|15
1734605780000|2024-12-19 10:56:20|110223.5|110198.5|110213.5|110188.5|110225.5|110200.5|110213.5|110188.5|12
1734605790000|2024-12-19 10:56:30|110214.9|110189.9|110216.7|110191.7|110217.1|110192.1|110210.6|110185.6|13
1734605800000|2024-12-19 10:56:40|110218.2|110193.2|110217.8|110192.8|110219.3|110194.3|110217.5|110192.5|7
1734605810000|2024-12-19 10:56:50|110217.7|110192.7|110223.8|110198.8|110224|110199|110217.7|110192.7|8
1734605820000|2024-12-19 10:57:00|110222.4|110197.4|110231.3|110206.3|110231.3|110206.3|110220.4|110195.4|21
1734605830000|2024-12-19 10:57:10|110230.1|110205.1|110230.2|110205.2|110231.3|110206.3|110230.1|110205.1|6
1734605840000|2024-12-19 10:57:20|110230.3|110205.3|110229.4|110204.4|110231.4|110206.4|110229.4|110204.4|6
1734605850000|2024-12-19 10:57:30|110228.2|110203.2|110241.3|110216.3|110242.8|110217.8|110228.2|110203.2|14
1734605860000|2024-12-19 10:57:40|110240.3|110215.3|110243.6|110218.6|110245.8|110220.8|110240.3|110215.3|7
1734605870000|2024-12-19 10:57:50|110244.5|110219.5|110243.4|110218.4|110244.5|110219.5|110240.6|110215.6|7
1734605880000|2024-12-19 10:58:00|110245.1|110220.1|110243.4|110218.4|110246|110221|110243.1|110218.1|10
1734605890000|2024-12-19 10:58:10|110244.5|110219.5|110250.4|110225.4|110254.5|110229.5|110244.5|110219.5|13
1734605900000|2024-12-19 10:58:20|110253.4|110228.4|110252.5|110227.5|110254.2|110229.2|110251.5|110226.5|17
1734605910000|2024-12-19 10:58:30|110251.9|110226.9|110253|110228|110254.8|110229.8|110251.9|110226.9|10
1734605920000|2024-12-19 10:58:40|110251.3|110226.3|110255.4|110230.4|110255.4|110230.4|110249.3|110224.3|13
1734605930000|2024-12-19 10:58:50|110253.9|110228.9|110253.8|110228.8|110254.1|110229.1|110253.6|110228.6|5
1734605940000|2024-12-19 10:59:00|110255|110230|110260|110235|110260.5|110235.5|110253.6|110228.6|11
1734605950000|2024-12-19 10:59:10|110259.9|110234.9|110256.8|110231.8|110259.9|110234.9|110254.6|110229.6|17
1734605960000|2024-12-19 10:59:20|110256.6|110231.6|110249.2|110224.2|110256.8|110231.8|110247.9|110222.9|16
1734605970000|2024-12-19 10:59:30|110249.1|110224.1|110248.6|110223.6|110253.4|110228.4|110247.9|110222.9|22
1734605980000|2024-12-19 10:59:40|110248.2|110223.2|110251.8|110226.8|110253|110228|110247|110222|10
1734605990000|2024-12-19 10:59:50|110252.5|110227.5|110255.1|110230.1|110255.1|110230.1|110252.5|110227.5|9
1734606000000|2024-12-19 11:00:00|110254.6|110229.6|110259.2|110234.2|110259.2|110234.2|110254.6|110229.6|14
1734606010000|2024-12-19 11:00:10|110258.4|110233.4|110250.3|110225.3|110259.2|110234.2|110248.9|110223.9|5
1734606020000|2024-12-19 11:00:20|110254.9|110229.9|110239.7|110214.7|110254.9|110229.9|110239.7|110214.7|13
1734606030000|2024-12-19 11:00:30|110239.9|110214.9|110234.7|110209.7|110244.8|110219.8|110228.6|110203.6|24
1734606040000|2024-12-19 11:00:40|110236.8|110211.8|110232.8|110207.8|110237.2|110212.2|110232.8|110207.8|12
1734606050000|2024-12-19 11:00:50|110233.7|110208.7|110234.8|110209.8|110236.4|110211.4|110232.8|110207.8|15
1734606060000|2024-12-19 11:01:00|110234.9|110209.9|110232.5|110207.5|110239.5|110214.5|110232.5|110207.5|16
1734606070000|2024-12-19 11:01:10|110230.1|110205.1|110225.7|110200.7|110230.1|110205.1|110220.2|110195.2|16
1734606080000|2024-12-19 11:01:20|110227.4|110202.4|110231.8|110206.8|110239.8|110214.8|110227.4|110202.4|19
1734606090000|2024-12-19 11:01:30|110231.1|110206.1|110229.6|110204.6|110232.4|110207.4|110229.6|110204.6|12
1734606100000|2024-12-19 11:01:40|110227.8|110202.8|110204.7|110179.7|110227.8|110202.8|110204.7|110179.7|17
1734606110000|2024-12-19 11:01:50|110206.2|110181.2|110208.8|110183.8|110209.8|110184.8|110206.2|110181.2|8
1734606120000|2024-12-19 11:02:00|110208.3|110183.3|110209.8|110184.8|110209.8|110184.8|110208.3|110183.3|3
1734606130000|2024-12-19 11:02:10|110211.5|110186.5|110205.5|110180.5|110215|110190|110205.5|110180.5|15
1734606140000|2024-12-19 11:02:20|110207|110182|110216.2|110191.2|110216.5|110191.5|110207|110182|9
1734606150000|2024-12-19 11:02:30|110215|110190|110212.5|110187.5|110216.9|110191.9|110212.5|110187.5|6
1734606160000|2024-12-19 11:02:40|110213.3|110188.3|110221.6|110196.6|110221.6|110196.6|110213.3|110188.3|9
1734606170000|2024-12-19 11:02:50|110221.5|110196.5|110221.5|110196.5|110222.9|110197.9|110221.4|110196.4|5
1734606180000|2024-12-19 11:03:00|110222.7|110197.7|110223.3|110198.3|110223.3|110198.3|110222.7|110197.7|5
1734606190000|2024-12-19 11:03:10|110228.6|110203.6|110223.5|110198.5|110228.6|110203.6|110223|110198|8
1734606200000|2024-12-19 11:03:20|110223.7|110198.7|110216.1|110191.1|110223.7|110198.7|110215.1|110190.1|13
1734606210000|2024-12-19 11:03:30|110218.1|110193.1|110224.6|110199.6|110225|110200|110218.1|110193.1|9
1734606220000|2024-12-19 11:03:40|110223.8|110198.8|110228.8|110203.8|110228.8|110203.8|110223.8|110198.8|13
1734606230000|2024-12-19 11:03:50|110227.5|110202.5|110220|110195|110227.5|110202.5|110217.1|110192.1|7
1734606240000|2024-12-19 11:04:00|110218.2|110193.2|110224.5|110199.5|110224.5|110199.5|110213.6|110188.6|13
1734606250000|2024-12-19 11:04:10|110224.7|110199.7|110233.7|110208.7|110235|110210|110224.7|110199.7|12
1734606260000|2024-12-19 11:04:20|110235.2|110210.2|110227.3|110202.3|110236.2|110211.2|110227.3|110202.3|9
1734606270000|2024-12-19 11:04:30|110228.9|110203.9|110250.8|110225.8|110250.8|110225.8|110228.9|110203.9|14
1734606280000|2024-12-19 11:04:40|110249.8|110224.8|110244.8|110219.8|110255.2|110230.2|110244.3|110219.3|24
1734606290000|2024-12-19 11:04:50|110246.3|110221.3|110232.3|110207.3|110246.3|110221.3|110232.3|110207.3|11
1734606300000|2024-12-19 11:05:00|110230.1|110205.1|110211.9|110186.9|110232.2|110207.2|110211.9|110186.9|18
1734606310000|2024-12-19 11:05:10|110207.8|110182.8|110204.7|110179.7|110209.2|110184.2|110201.2|110176.2|11
1734606320000|2024-12-19 11:05:20|110203.4|110178.4|110197.4|110172.4|110203.4|110178.4|110197.4|110172.4|10
1734606330000|2024-12-19 11:05:30|110197.5|110172.5|110204.6|110179.6|110204.6|110179.6|110196.2|110171.2|9
1734606340000|2024-12-19 11:05:40|110205.7|110180.7|110200.4|110175.4|110206.9|110181.9|110196.2|110171.2|20
1734606350000|2024-12-19 11:05:50|110198.6|110173.6|110202.3|110177.3|110206.3|110181.3|110195.9|110170.9|15
1734606360000|2024-12-19 11:06:00|110200.7|110175.7|110196.8|110171.8|110201.2|110176.2|110194.9|110169.9|9
1734606370000|2024-12-19 11:06:10|110196|110171|110195.2|110170.2|110198.2|110173.2|110193.4|110168.4|17
1734606380000|2024-12-19 11:06:20|110196.7|110171.7|110202.3|110177.3|110202.7|110177.7|110194.9|110169.9|19
1734606390000|2024-12-19 11:06:30|110202.4|110177.4|110192.1|110167.1|110202.8|110177.8|110190.8|110165.8|23
1734606400000|2024-12-19 11:06:40|110190.8|110165.8|110188.6|110163.6|110192.1|110167.1|110188.3|110163.3|11
1734606410000|2024-12-19 11:06:50|110187|110162|110183.9|110158.9|110187|110162|110183.9|110158.9|6
1734606420000|2024-12-19 11:07:00|110184.7|110159.7|110184.7|110159.7|110184.9|110159.9|110183.1|110158.1|11
1734606430000|2024-12-19 11:07:10|110185.7|110160.7|110186.1|110161.1|110187.3|110162.3|110185.6|110160.6|7
1734606440000|2024-12-19 11:07:20|110185.2|110160.2|110178.5|110153.5|110186.1|110161.1|110177.2|110152.2|5
1734606450000|2024-12-19 11:07:30|110177.2|110152.2|110177.6|110152.6|110177.7|110152.7|110168.9|110143.9|24
1734606460000|2024-12-19 11:07:40|110173|110148|110173|110148|110173|110148|110172.6|110147.6|9
1734606470000|2024-12-19 11:07:50|110174.2|110149.2|110181.3|110156.3|110182.5|110157.5|110173.9|110148.9|22
1734606480000|2024-12-19 11:08:00|110180.1|110155.1|110173.3|110148.3|110180.1|110155.1|110171.4|110146.4|23
1734606490000|2024-12-19 11:08:10|110175.1|110150.1|110178.1|110153.1|110181.5|110156.5|110175.1|110150.1|13
1734606500000|2024-12-19 11:08:20|110178.4|110153.4|110178.1|110153.1|110179|110154|110176.3|110151.3|7
1734606510000|2024-12-19 11:08:30|110176.3|110151.3|110176|110151|110176.7|110151.7|110172.6|110147.6|12
1734606520000|2024-12-19 11:08:40|110175.2|110150.2|110174.8|110149.8|110177.2|110152.2|110171.1|110146.1|11
1734606530000|2024-12-19 11:08:50|110176.2|110151.2|110177.2|110152.2|110177.2|110152.2|110175|110150|12
1734606540000|2024-12-19 11:09:00|110177.7|110152.7|110177.9|110152.9|110179.8|110154.8|110172|110147|20
1734606550000|2024-12-19 11:09:10|110178.2|110153.2|110178.1|110153.1|110179.2|110154.2|110176.3|110151.3|11
1734606560000|2024-12-19 11:09:20|110178.4|110153.4|110176.3|110151.3|110178.4|110153.4|110172.3|110147.3|17
1734606570000|2024-12-19 11:09:30|110177|110152|110180.3|110155.3|110182.6|110157.6|110174.8|110149.8|23
1734606580000|2024-12-19 11:09:40|110179.4|110154.4|110179.6|110154.6|110181.8|110156.8|110179.2|110154.2|7
1734606590000|2024-12-19 11:09:50|110177.9|110152.9|110176.2|110151.2|110177.9|110152.9|110174.7|110149.7|10
1734606600000|2024-12-19 11:10:00|110175.3|110150.3|110166.2|110141.2|110176.2|110151.2|110163.9|110138.9|18
1734606610000|2024-12-19 11:10:10|110165.4|110140.4|110172.2|110147.2|110172.7|110147.7|110165.4|110140.4|9
1734606620000|2024-12-19 11:10:20|110172.7|110147.7|110173.1|110148.1|110173.1|110148.1|110170.1|110145.1|12
1734606630000|2024-12-19 11:10:30|110173.4|110148.4|110172.1|110147.1|110173.4|110148.4|110171.5|110146.5|8
1734606640000|2024-12-19 11:10:40|110170|110145|110171.8|110146.8|110171.8|110146.8|110168.1|110143.1|11
1734606650000|2024-12-19 11:10:50|110171.1|110146.1|110175.1|110150.1|110176.3|110151.3|110170.9|110145.9|21
1734606660000|2024-12-19 11:11:00|110176.6|110151.6|110172.6|110147.6|110177.4|110152.4|110171.2|110146.2|13
1734606670000|2024-12-19 11:11:10|110172.1|110147.1|110174.8|110149.8|110176.6|110151.6|110172.1|110147.1|9
1734606680000|2024-12-19 11:11:20|110173.9|110148.9|110173.9|110148.9|110173.9|110148.9|110173.9|110148.9|1
1734606690000|2024-12-19 11:11:30|110174.7|110149.7|110182.1|110157.1|110182.1|110157.1|110173.7|110148.7|12
1734606700000|2024-12-19 11:11:40|110180.4|110155.4|110184|110159|110184.9|110159.9|110177.2|110152.2|15
1734606710000|2024-12-19 11:11:50|110185|110160|110174.5|110149.5|110185|110160|110172.7|110147.7|13
1734606720000|2024-12-19 11:12:00|110174|110149|110172.7|110147.7|110174|110149|110171.5|110146.5|13
1734606730000|2024-12-19 11:12:10|110173.1|110148.1|110172.7|110147.7|110174|110149|110172.7|110147.7|6
1734606740000|2024-12-19 11:12:20|110173.5|110148.5|110177.1|110152.1|110190.5|110165.5|110173.5|110148.5|24
1734606750000|2024-12-19 11:12:30|110177.6|110152.6|110167.5|110142.5|110177.6|110152.6|110164.1|110139.1|12
1734606760000|2024-12-19 11:12:40|110168.3|110143.3|110168.3|110143.3|110168.3|110143.3|110167.5|110142.5|7
1734606770000|2024-12-19 11:12:50|110170|110145|110166.6|110141.6|110170.1|110145.1|110164.6|110139.6|7
1734606780000|2024-12-19 11:13:00|110166.2|110141.2|110168.6|110143.6|110168.7|110143.7|110166.2|110141.2|5
1734606790000|2024-12-19 11:13:10|110168.7|110143.7|110170.5|110145.5|110170.5|110145.5|110168.7|110143.7|2
1734606800000|2024-12-19 11:13:20|110168.7|110143.7|110168.7|110143.7|110168.7|110143.7|110168.7|110143.7|1
1734606810000|2024-12-19 11:13:30|110157.1|110132.1|110154.1|110129.1|110157.5|110132.5|110152.9|110127.9|15
1734606820000|2024-12-19 11:13:40|110154.6|110129.6|110168.5|110143.5|110168.5|110143.5|110154.1|110129.1|16
1734606830000|2024-12-19 11:13:50|110168.9|110143.9|110169|110144|110170.9|110145.9|110168.6|110143.6|11
1734606840000|2024-12-19 11:14:00|110170.3|110145.3|110171|110146|110171|110146|110170.3|110145.3|7
1734606850000|2024-12-19 11:14:10|110170.6|110145.6|110157.1|110132.1|110170.6|110145.6|110146.1|110121.1|29
1734606860000|2024-12-19 11:14:20|110158.6|110133.6|110159.6|110134.6|110159.9|110134.9|110158.6|110133.6|5
1734606870000|2024-12-19 11:14:30|110158.8|110133.8|110169.7|110144.7|110170.3|110145.3|110154.8|110129.8|23
1734606880000|2024-12-19 11:14:40|110169.6|110144.6|110174.7|110149.7|110175.5|110150.5|110169.6|110144.6|13
1734606890000|2024-12-19 11:14:50|110176.4|110151.4|110179.1|110154.1|110179.1|110154.1|110176.4|110151.4|11
1734606900000|2024-12-19 11:15:00|110178.4|110153.4|110179.7|110154.7|110183.8|110158.8|110174.5|110149.5|14
1734606910000|2024-12-19 11:15:10|110179.1|110154.1|110179.7|110154.7|110179.7|110154.7|110178.8|110153.8|6
1734606920000|2024-12-19 11:15:20|110179.3|110154.3|110174.6|110149.6|110179.3|110154.3|110174.3|110149.3|12
1734606930000|2024-12-19 11:15:30|110176.9|110151.9|110187.6|110162.6|110187.6|110162.6|110174.8|110149.8|19
1734606940000|2024-12-19 11:15:40|110186.4|110161.4|110206.2|110181.2|110206.2|110181.2|110186.4|110161.4|26
1734606950000|2024-12-19 11:15:50|110206.3|110181.3|110198.5|110173.5|110208.1|110183.1|110196.5|110171.5|25
1734606960000|2024-12-19 11:16:00|110199.1|110174.1|110200.2|110175.2|110203.8|110178.8|110199.1|110174.1|9
1734606970000|2024-12-19 11:16:10|110201.7|110176.7|110197.4|110172.4|110212.8|110187.8|110194.9|110169.9|20
1734606980000|2024-12-19 11:16:20|110196.4|110171.4|110179.2|110154.2|110196.4|110171.4|110179.2|110154.2|18
1734606990000|2024-12-19 11:16:30|110179|110154|110185.8|110160.8|110187.3|110162.3|110178.8|110153.8|13
1734607000000|2024-12-19 11:16:40|110184.4|110159.4|110182.5|110157.5|110184.4|110159.4|110181.1|110156.1|11
1734607010000|2024-12-19 11:16:50|110182.2|110157.2|110194.5|110169.5|110194.7|110169.7|110182.2|110157.2|11
1734607020000|2024-12-19 11:17:00|110196.5|110171.5|110194.6|110169.6|110196.6|110171.6|110191.7|110166.7|12
1734607030000|2024-12-19 11:17:10|110195.3|110170.3|110198.5|110173.5|110198.5|110173.5|110195.1|110170.1|6
1734607040000|2024-12-19 11:17:20|110201|110176|110198.2|110173.2|110201|110176|110198|110173|7
1734607050000|2024-12-19 11:17:30|110198.6|110173.6|110206.9|110181.9|110206.9|110181.9|110198.6|110173.6|10
1734607060000|2024-12-19 11:17:40|110206|110181|110205.3|110180.3|110207.1|110182.1|110202.1|110177.1|10
1734607070000|2024-12-19 11:17:50|110205.5|110180.5|110177.7|110152.7|110205.5|110180.5|110175.8|110150.8|15
1734607080000|2024-12-19 11:18:00|110175.8|110150.8|110174.6|110149.6|110176.1|110151.1|110171.7|110146.7|15
1734607090000|2024-12-19 11:18:10|110172.7|110147.7|110173.1|110148.1|110173.1|110148.1|110172.7|110147.7|4
1734607100000|2024-12-19 11:18:20|110172.7|110147.7|110167.2|110142.2|110172.7|110147.7|110166.4|110141.4|9
1734607110000|2024-12-19 11:18:30|110168.7|110143.7|110164|110139|110168.7|110143.7|110157.6|110132.6|16
1734607120000|2024-12-19 11:18:40|110164.8|110139.8|110162.2|110137.2|110164.8|110139.8|110162.2|110137.2|6
1734607130000|2024-12-19 11:18:50|110163.7|110138.7|110147.8|110122.8|110163.7|110138.7|110147.8|110122.8|18
1734607140000|2024-12-19 11:19:00|110146.1|110121.1|110139.7|110114.7|110146.1|110121.1|110139.6|110114.6|17
1734607150000|2024-12-19 11:19:10|110139.3|110114.3|110134.3|110109.3|110139.3|110114.3|110129|110104|12
1734607160000|2024-12-19 11:19:20|110135.7|110110.7|110143.7|110118.7|110146.4|110121.4|110135.7|110110.7|16
1734607170000|2024-12-19 11:19:30|110143.6|110118.6|110133.7|110108.7|110144.5|110119.5|110130.7|110105.7|14
1734607180000|2024-12-19 11:19:40|110132.4|110107.4|110127.5|110102.5|110135.3|110110.3|110126|110101|12
1734607190000|2024-12-19 11:19:50|110127.6|110102.6|110137|110112|110138.3|110113.3|110127.6|110102.6|15
1734607200000|2024-12-19 11:20:00|110138.8|110113.8|110139.3|110114.3|110139.3|110114.3|110137|110112|5
1734607210000|2024-12-19 11:20:10|110139.1|110114.1|110145.8|110120.8|110146.2|110121.2|110136.1|110111.1|18
1734607220000|2024-12-19 11:20:20|110145|110120|110142.7|110117.7|110145|110120|110139.3|110114.3|14
1734607230000|2024-12-19 11:20:30|110143.2|110118.2|110144.8|110119.8|110144.9|110119.9|110142.7|110117.7|5
1734607240000|2024-12-19 11:20:40|110142.6|110117.6|110144.7|110119.7|110144.8|110119.8|110142.6|110117.6|5
1734607250000|2024-12-19 11:20:50|110144.8|110119.8|110141|110116|110151.5|110126.5|110141|110116|21
1734607260000|2024-12-19 11:21:00|110139.2|110114.2|110174.1|110149.1|110176.7|110151.7|110139.2|110114.2|17
1734607270000|2024-12-19 11:21:10|110174|110149|110176.5|110151.5|110176.5|110151.5|110168.9|110143.9|10
1734607280000|2024-12-19 11:21:20|110178|110153|110179.8|110154.8|110183.7|110158.7|110177.7|110152.7|15
1734607290000|2024-12-19 11:21:30|110179.1|110154.1|110178.2|110153.2|110183.5|110158.5|110176|110151|16
1734607300000|2024-12-19 11:21:40|110179.4|110154.4|110188.9|110163.9|110188.9|110163.9|110179.4|110154.4|15
1734607310000|2024-12-19 11:21:50|110190.2|110165.2|110195.1|110170.1|110196.1|110171.1|110190.2|110165.2|19
1734607320000|2024-12-19 11:22:00|110196.1|110171.1|110205.6|110180.6|110206.8|110181.8|110194.8|110169.8|19
1734607330000|2024-12-19 11:22:10|110208.3|110183.3|110196.7|110171.7|110210.9|110185.9|110192.6|110167.6|20
1734607340000|2024-12-19 11:22:20|110197.2|110172.2|110208.4|110183.4|110208.4|110183.4|110193.8|110168.8|21
1734607350000|2024-12-19 11:22:30|110206.8|110181.8|110192.6|110167.6|110207.4|110182.4|110191.2|110166.2|18
1734607360000|2024-12-19 11:22:40|110193.9|110168.9|110187.2|110162.2|110193.9|110168.9|110186|110161|9
1734607370000|2024-12-19 11:22:50|110187|110162|110184.6|110159.6|110190.8|110165.8|110179.5|110154.5|15
1734607380000|2024-12-19 11:23:00|110186.7|110161.7|110189.5|110164.5|110190|110165|110184.9|110159.9|18
1734607390000|2024-12-19 11:23:10|110191.2|110166.2|110176.1|110151.1|110191.3|110166.3|110175.3|110150.3|14
1734607400000|2024-12-19 11:23:20|110178|110153|110162.9|110137.9|110178|110153|110162|110137|19
1734607410000|2024-12-19 11:23:30|110162.1|110137.1|110157.4|110132.4|110162.1|110137.1|110156.1|110131.1|13
1734607420000|2024-12-19 11:23:40|110156.2|110131.2|110152.3|110127.3|110158.1|110133.1|110152.3|110127.3|9
1734607430000|2024-12-19 11:23:50|110152.1|110127.1|110155.5|110130.5|110156.6|110131.6|110151.5|110126.5|9
1734607440000|2024-12-19 11:24:00|110156.7|110131.7|110155.3|110130.3|110158.2|110133.2|110154.1|110129.1|9
1734607450000|2024-12-19 11:24:10|110155.2|110130.2|110154.9|110129.9|110157.5|110132.5|110154.9|110129.9|6
1734607460000|2024-12-19 11:24:20|110159|110134|110156.4|110131.4|110159|110134|110156.4|110131.4|6
1734607470000|2024-12-19 11:24:30|110155.2|110130.2|110156.1|110131.1|110156.5|110131.5|110150.5|110125.5|12
1734607480000|2024-12-19 11:24:40|110155.9|110130.9|110157.5|110132.5|110157.5|110132.5|110155.9|110130.9|5
1734607490000|2024-12-19 11:24:50|110157.7|110132.7|110162.1|110137.1|110162.1|110137.1|110157.7|110132.7|9
1734607500000|2024-12-19 11:25:00|110160.6|110135.6|110156.4|110131.4|110161|110136|110154.5|110129.5|13
1734607510000|2024-12-19 11:25:10|110159.3|110134.3|110159.8|110134.8|110160.2|110135.2|110153.4|110128.4|12
1734607520000|2024-12-19 11:25:20|110159.7|110134.7|110157.1|110132.1|110159.8|110134.8|110157.1|110132.1|4
1734607530000|2024-12-19 11:25:30|110156.1|110131.1|110156.1|110131.1|110156.2|110131.2|110156.1|110131.1|3
1734607540000|2024-12-19 11:25:40|110156.2|110131.2|110164.6|110139.6|110165.4|110140.4|110156.2|110131.2|9
1734607550000|2024-12-19 11:25:50|110164.7|110139.7|110167.1|110142.1|110169.5|110144.5|110164.6|110139.6|11
1734607560000|2024-12-19 11:26:00|110164|110139|110177.9|110152.9|110178.4|110153.4|110160|110135|24
1734607570000|2024-12-19 11:26:10|110180.8|110155.8|110182.3|110157.3|110182.3|110157.3|110176.1|110151.1|8
1734607580000|2024-12-19 11:26:20|110184.6|110159.6|110182.4|110157.4|110184.6|110159.6|110177.3|110152.3|14
1734607590000|2024-12-19 11:26:30|110182.3|110157.3|110182.4|110157.4|110182.4|110157.4|110182.3|110157.3|2
1734607610000|2024-12-19 11:26:50|110182.3|110157.3|110192.1|110167.1|110194.6|110169.6|110182.3|110157.3|11
1734607620000|2024-12-19 11:27:00|110192.5|110167.5|110185.7|110160.7|110192.5|110167.5|110181.5|110156.5|12
1734607630000|2024-12-19 11:27:10|110183.7|110158.7|110186.9|110161.9|110187.3|110162.3|110183.3|110158.3|8
1734607640000|2024-12-19 11:27:20|110188.1|110163.1|110177.7|110152.7|110191.4|110166.4|110174.9|110149.9|24
1734607650000|2024-12-19 11:27:30|110184.9|110159.9|110178.9|110153.9|110188.7|110163.7|110178.9|110153.9|24
1734607660000|2024-12-19 11:27:40|110176.8|110151.8|110185.8|110160.8|110185.8|110160.8|110176.8|110151.8|12
1734607670000|2024-12-19 11:27:50|110186.7|110161.7|110191.1|110166.1|110192.7|110167.7|110186.7|110161.7|18
1734607680000|2024-12-19 11:28:00|110188.2|110163.2|110169.9|110144.9|110191.1|110166.1|110169.9|110144.9|18
1734607690000|2024-12-19 11:28:10|110171.3|110146.3|110171.7|110146.7|110175.3|110150.3|110168.8|110143.8|14
1734607700000|2024-12-19 11:28:20|110170.3|110145.3|110164.6|110139.6|110170.3|110145.3|110162.9|110137.9|10
1734607710000|2024-12-19 11:28:30|110166.9|110141.9|110164.9|110139.9|110166.9|110141.9|110163.1|110138.1|8
1734607720000|2024-12-19 11:28:40|110162.1|110137.1|110165.2|110140.2|110167.6|110142.6|110159.8|110134.8|9
1734607730000|2024-12-19 11:28:50|110168.3|110143.3|110170.1|110145.1|110170.4|110145.4|110167.7|110142.7|6
1734607740000|2024-12-19 11:29:00|110172|110147|110178.2|110153.2|110178.2|110153.2|110171.1|110146.1|21
1734607750000|2024-12-19 11:29:10|110177.3|110152.3|110173.3|110148.3|110178.2|110153.2|110173|110148|21
1734607760000|2024-12-19 11:29:20|110172.5|110147.5|110172.3|110147.3|110175.7|110150.7|110171.5|110146.5|16
1734607770000|2024-12-19 11:29:30|110174.3|110149.3|110176.9|110151.9|110181|110156|110172.3|110147.3|13
1734607780000|2024-12-19 11:29:40|110178.4|110153.4|110181|110156|110181|110156|110172.7|110147.7|15
1734607790000|2024-12-19 11:29:50|110182.8|110157.8|110172.1|110147.1|110183.7|110158.7|110172.1|110147.1|19
1734607800000|2024-12-19 11:30:00|110173.6|110148.6|110173.9|110148.9|110180.3|110155.3|110173.1|110148.1|14
1734607810000|2024-12-19 11:30:10|110175.7|110150.7|110174.5|110149.5|110180.3|110155.3|110171.6|110146.6|16
1734607820000|2024-12-19 11:30:20|110174.8|110149.8|110174.4|110149.4|110179.2|110154.2|110170.4|110145.4|18
1734607830000|2024-12-19 11:30:30|110179.3|110154.3|110194.7|110169.7|110194.7|110169.7|110179.3|110154.3|18
1734607840000|2024-12-19 11:30:40|110191.3|110166.3|110194.5|110169.5|110199.4|110174.4|110191.3|110166.3|13
1734607850000|2024-12-19 11:30:50|110192.5|110167.5|110196.9|110171.9|110200.4|110175.4|110192.5|110167.5|11
1734607860000|2024-12-19 11:31:00|110197|110172|110202.4|110177.4|110205.5|110180.5|110197|110172|16
1734607870000|2024-12-19 11:31:10|110203|110178|110203.3|110178.3|110204|110179|110203|110178|3
1734607880000|2024-12-19 11:31:20|110202.3|110177.3|110205.2|110180.2|110205.2|110180.2|110202.3|110177.3|3
1734607890000|2024-12-19 11:31:30|110204.1|110179.1|110202.5|110177.5|110212.1|110187.1|110202.5|110177.5|17
1734607900000|2024-12-19 11:31:40|110203.6|110178.6|110201.4|110176.4|110203.7|110178.7|110201.4|110176.4|4
1734607910000|2024-12-19 11:31:50|110203.4|110178.4|110193|110168|110203.4|110178.4|110192.9|110167.9|8
1734607920000|2024-12-19 11:32:00|110195.2|110170.2|110202|110177|110208.8|110183.8|110191.1|110166.1|26
1734607930000|2024-12-19 11:32:10|110200|110175|110186.5|110161.5|110200|110175|110186.5|110161.5|13
1734607940000|2024-12-19 11:32:20|110187.7|110162.7|110188.6|110163.6|110192.4|110167.4|110187.7|110162.7|7
1734607950000|2024-12-19 11:32:30|110190|110165|110201.1|110176.1|110201.1|110176.1|110190|110165|8
1734607960000|2024-12-19 11:32:40|110202.8|110177.8|110203|110178|110204.6|110179.6|110200.3|110175.3|9
1734607970000|2024-12-19 11:32:50|110200.5|110175.5|110196|110171|110200.8|110175.8|110196|110171|9
1734607980000|2024-12-19 11:33:00|110190.5|110165.5|110187.7|110162.7|110191.2|110166.2|110187.2|110162.2|12
1734607990000|2024-12-19 11:33:10|110185|110160|110187|110162|110187.3|110162.3|110184.6|110159.6|15
1734608000000|2024-12-19 11:33:20|110184.4|110159.4|110187.2|110162.2|110190.8|110165.8|110184.3|110159.3|7
1734608010000|2024-12-19 11:33:30|110184.7|110159.7|110189|110164|110191.7|110166.7|110184.7|110159.7|9
1734608020000|2024-12-19 11:33:40|110190.3|110165.3|110185.7|110160.7|110190.3|110165.3|110185.7|110160.7|7
1734608030000|2024-12-19 11:33:50|110185.3|110160.3|110193.3|110168.3|110195|110170|110185.3|110160.3|14
1734608040000|2024-12-19 11:34:00|110191.8|110166.8|110193.9|110168.9|110193.9|110168.9|110191.8|110166.8|6
1734608050000|2024-12-19 11:34:10|110192.5|110167.5|110188.1|110163.1|110193.1|110168.1|110186.1|110161.1|9
1734608060000|2024-12-19 11:34:20|110182.9|110157.9|110181.6|110156.6|110186.4|110161.4|110179.6|110154.6|11
1734608070000|2024-12-19 11:34:30|110179.7|110154.7|110179.7|110154.7|110179.7|110154.7|110171.4|110146.4|25
1734608080000|2024-12-19 11:34:40|110181.2|110156.2|110176.4|110151.4|110181.2|110156.2|110172.1|110147.1|12
1734608090000|2024-12-19 11:34:50|110177|110152|110174.6|110149.6|110181.3|110156.3|110171.3|110146.3|17
1734608100000|2024-12-19 11:35:00|110177.1|110152.1|110188.9|110163.9|110188.9|110163.9|110173.6|110148.6|17
1734608110000|2024-12-19 11:35:10|110189|110164|110186.4|110161.4|110190.7|110165.7|110182.6|110157.6|8
1734608120000|2024-12-19 11:35:20|110184.4|110159.4|110187.5|110162.5|110190.1|110165.1|110184.4|110159.4|6
1734608130000|2024-12-19 11:35:30|110188.3|110163.3|110188.3|110163.3|110197.7|110172.7|110188.3|110163.3|15
1734608140000|2024-12-19 11:35:40|110190.5|110165.5|110188.6|110163.6|110191.6|110166.6|110188.6|110163.6|6
1734608150000|2024-12-19 11:35:50|110187|110162|110186.5|110161.5|110188.5|110163.5|110186.1|110161.1|4
1734608160000|2024-12-19 11:36:00|110188.5|110163.5|110188.5|110163.5|110191.1|110166.1|110188.2|110163.2|7
1734608170000|2024-12-19 11:36:10|110186.2|110161.2|110186.9|110161.9|110186.9|110161.9|110182.8|110157.8|7
1734608180000|2024-12-19 11:36:20|110186.7|110161.7|110190.1|110165.1|110190.7|110165.7|110184.5|110159.5|19
1734608190000|2024-12-19 11:36:30|110189.1|110164.1|110193.6|110168.6|110194.4|110169.4|110189.1|110164.1|10
1734608200000|2024-12-19 11:36:40|110196.2|110171.2|110192.9|110167.9|110199.2|110174.2|110185.7|110160.7|18
1734608210000|2024-12-19 11:36:50|110191.3|110166.3|110192.6|110167.6|110192.7|110167.7|110183.6|110158.6|13
1734608220000|2024-12-19 11:37:00|110194|110169|110198.5|110173.5|110198.5|110173.5|110194|110169|14
1734608230000|2024-12-19 11:37:10|110199.3|110174.3|110203.1|110178.1|110206|110181|110198.5|110173.5|14
1734608240000|2024-12-19 11:37:20|110201.8|110176.8|110200.9|110175.9|110201.8|110176.8|110200.9|110175.9|2
1734608250000|2024-12-19 11:37:30|110203.2|110178.2|110201.8|110176.8|110204.4|110179.4|110198.4|110173.4|13
1734608260000|2024-12-19 11:37:40|110203.1|110178.1|110208.6|110183.6|110211.9|110186.9|110203.1|110178.1|13
1734608270000|2024-12-19 11:37:50|110207.8|110182.8|110207.8|110182.8|110207.8|110182.8|110207.8|110182.8|1
1734608280000|2024-12-19 11:38:00|110208.6|110183.6|110206.3|110181.3|110216|110191|110204|110179|21
1734608290000|2024-12-19 11:38:10|110209.6|110184.6|110211.4|110186.4|110211.4|110186.4|110209.6|110184.6|4
1734608300000|2024-12-19 11:38:20|110209.6|110184.6|110219.7|110194.7|110219.7|110194.7|110196.4|110171.4|25
1734608310000|2024-12-19 11:38:30|110218.7|110193.7|110233.1|110208.1|110233.1|110208.1|110216.7|110191.7|22
1734608320000|2024-12-19 11:38:40|110231.6|110206.6|110225.3|110200.3|110236.9|110211.9|110225.3|110200.3|25
1734608330000|2024-12-19 11:38:50|110224.4|110199.4|110226|110201|110228.8|110203.8|110224.4|110199.4|16
1734608340000|2024-12-19 11:39:00|110227.6|110202.6|110226|110201|110227.6|110202.6|110222.7|110197.7|13
1734608350000|2024-12-19 11:39:10|110223.5|110198.5|110223.8|110198.8|110227.2|110202.2|110222.8|110197.8|12
1734608360000|2024-12-19 11:39:20|110222|110197|110230.1|110205.1|110230.1|110205.1|110220.6|110195.6|15
1734608370000|2024-12-19 11:39:30|110229.3|110204.3|110220.9|110195.9|110231.1|110206.1|110211.5|110186.5|16
1734608380000|2024-12-19 11:39:40|110219.6|110194.6|110217.2|110192.2|110221.7|110196.7|110217.2|110192.2|11
1734608390000|2024-12-19 11:39:50|110217.1|110192.1|110216.4|110191.4|110221.4|110196.4|110212.6|110187.6|9
1734608400000|2024-12-19 11:40:00|110215.2|110190.2|110223.7|110198.7|110223.7|110198.7|110215.2|110190.2|9
1734608410000|2024-12-19 11:40:10|110222.3|110197.3|110225.2|110200.2|110226|110201|110220.6|110195.6|11
1734608420000|2024-12-19 11:40:20|110223.9|110198.9|110225.3|110200.3|110227.2|110202.2|110221.9|110196.9|7
1734608430000|2024-12-19 11:40:30|110225.4|110200.4|110220.1|110195.1|110227.3|110202.3|110215.8|110190.8|17
1734608440000|2024-12-19 11:40:40|110221.6|110196.6|110221.9|110196.9|110221.9|110196.9|110221.6|110196.6|3
1734608450000|2024-12-19 11:40:50|110220.3|110195.3|110225.3|110200.3|110225.4|110200.4|110220.3|110195.3|6
1734608460000|2024-12-19 11:41:00|110225.4|110200.4|110225.1|110200.1|110225.4|110200.4|110223.6|110198.6|8
1734608470000|2024-12-19 11:41:10|110225.2|110200.2|110231.6|110206.6|110231.6|110206.6|110221.1|110196.1|13
1734608480000|2024-12-19 11:41:20|110230.4|110205.4|110227.5|110202.5|110231|110206|110225|110200|10
1734608490000|2024-12-19 11:41:30|110227.9|110202.9|110223.6|110198.6|110227.9|110202.9|110223.5|110198.5|6
1734608500000|2024-12-19 11:41:40|110226|110201|110227.6|110202.6|110227.6|110202.6|110224.3|110199.3|5
1734608510000|2024-12-19 11:41:50|110226|110201|110244.6|110219.6|110244.6|110219.6|110225.7|110200.7|10
1734608520000|2024-12-19 11:42:00|110243.1|110218.1|110268.5|110243.5|110268.5|110243.5|110239.8|110214.8|21
1734608530000|2024-12-19 11:42:10|110268.8|110243.8|110247.4|110222.4|110268.8|110243.8|110247.4|110222.4|33
1734608540000|2024-12-19 11:42:20|110246.9|110221.9|110243.4|110218.4|110257.6|110232.6|110243.4|110218.4|23
1734608550000|2024-12-19 11:42:30|110245.4|110220.4|110245.3|110220.3|110247.2|110222.2|110242.2|110217.2|13
1734608560000|2024-12-19 11:42:40|110246.8|110221.8|110255.2|110230.2|110256.9|110231.9|110246.8|110221.8|17
1734608570000|2024-12-19 11:42:50|110255.7|110230.7|110251.3|110226.3|110257.3|110232.3|110251.3|110226.3|15
1734608580000|2024-12-19 11:43:00|110252.6|110227.6|110247.6|110222.6|110254.3|110229.3|110246.3|110221.3|12
1734608590000|2024-12-19 11:43:10|110245.6|110220.6|110249.5|110224.5|110249.5|110224.5|110243.8|110218.8|8
1734608600000|2024-12-19 11:43:20|110248.5|110223.5|110239.4|110214.4|110248.5|110223.5|110235.3|110210.3|23
1734608610000|2024-12-19 11:43:30|110237.7|110212.7|110232|110207|110241.8|110216.8|110232|110207|17
1734608620000|2024-12-19 11:43:40|110229.2|110204.2|110233.4|110208.4|110236.8|110211.8|110229.2|110204.2|13
1734608630000|2024-12-19 11:43:50|110237.9|110212.9|110237.4|110212.4|110238.9|110213.9|110237.4|110212.4|8
1734608640000|2024-12-19 11:44:00|110239.6|110214.6|110238.6|110213.6|110244.7|110219.7|110238.6|110213.6|17
1734608650000|2024-12-19 11:44:10|110238.1|110213.1|110237.7|110212.7|110238.5|110213.5|110236.1|110211.1|7
1734608660000|2024-12-19 11:44:20|110238.4|110213.4|110246.3|110221.3|110246.3|110221.3|110237.7|110212.7|8
1734608670000|2024-12-19 11:44:30|110244.1|110219.1|110244.9|110219.9|110250.2|110225.2|110241.9|110216.9|14
1734608680000|2024-12-19 11:44:40|110242.1|110217.1|110237.5|110212.5|110243.6|110218.6|110229.3|110204.3|15
1734608690000|2024-12-19 11:44:50|110235.9|110210.9|110243.1|110218.1|110250|110225|110235.9|110210.9|20
1734608700000|2024-12-19 11:45:00|110250.2|110225.2|110246.5|110221.5|110256|110231|110246.5|110221.5|24
1734608710000|2024-12-19 11:45:10|110241.2|110216.2|110234.5|110209.5|110241.2|110216.2|110229.7|110204.7|21
1734608720000|2024-12-19 11:45:20|110233.2|110208.2|110237.3|110212.3|110240.8|110215.8|110232.9|110207.9|7
1734608730000|2024-12-19 11:45:30|110237.2|110212.2|110247.3|110222.3|110247.3|110222.3|110234.6|110209.6|13
1734608740000|2024-12-19 11:45:40|110248.2|110223.2|110254.9|110229.9|110254.9|110229.9|110246|110221|26
1734608750000|2024-12-19 11:45:50|110255.4|110230.4|110250|110225|110257.6|110232.6|110249.9|110224.9|9
1734608760000|2024-12-19 11:46:00|110248.7|110223.7|110252.9|110227.9|110255.4|110230.4|110248.7|110223.7|15
1734608770000|2024-12-19 11:46:10|110255.1|110230.1|110248.1|110223.1|110255.2|110230.2|110246.9|110221.9|10
1734608780000|2024-12-19 11:46:20|110249.6|110224.6|110254.6|110229.6|110254.6|110229.6|110249|110224|15
1734608790000|2024-12-19 11:46:30|110258.9|110233.9|110271.4|110246.4|110272.6|110247.6|110258.9|110233.9|25
1734608800000|2024-12-19 11:46:40|110273.8|110248.8|110271.3|110246.3|110277.6|110252.6|110271.3|110246.3|9
1734608810000|2024-12-19 11:46:50|110271.8|110246.8|110279.8|110254.8|110281.9|110256.9|110271.8|110246.8|19
1734608820000|2024-12-19 11:47:00|110280.8|110255.8|110284|110259|110286.7|110261.7|110280.8|110255.8|11
1734608830000|2024-12-19 11:47:10|110285.9|110260.9|110290.8|110265.8|110291|110266|110285.2|110260.2|8
1734608840000|2024-12-19 11:47:20|110285.1|110260.1|110276.4|110251.4|110285.1|110260.1|110276.4|110251.4|14
1734608850000|2024-12-19 11:47:30|110276.9|110251.9|110278.7|110253.7|110281.4|110256.4|110276.8|110251.8|7
1734608860000|2024-12-19 11:47:40|110277.4|110252.4|110272.2|110247.2|110277.4|110252.4|110271.2|110246.2|6
1734608870000|2024-12-19 11:47:50|110270.9|110245.9|110267.2|110242.2|110272.2|110247.2|110267.2|110242.2|8
1734608880000|2024-12-19 11:48:00|110267.3|110242.3|110268.3|110243.3|110268.3|110243.3|110267|110242|3
1734608890000|2024-12-19 11:48:10|110268.4|110243.4|110265.8|110240.8|110268.4|110243.4|110261.6|110236.6|6
1734608900000|2024-12-19 11:48:20|110267.4|110242.4|110270.6|110245.6|110272.1|110247.1|110267.4|110242.4|7
1734608910000|2024-12-19 11:48:30|110271.9|110246.9|110272.1|110247.1|110272.1|110247.1|110271.7|110246.7|5
1734608920000|2024-12-19 11:48:40|110272.2|110247.2|110264.1|110239.1|110272.2|110247.2|110259.4|110234.4|18
1734608930000|2024-12-19 11:48:50|110263.9|110238.9|110261.8|110236.8|110263.9|110238.9|110256.7|110231.7|9
1734608940000|2024-12-19 11:49:00|110259.7|110234.7|110261.5|110236.5|110265.4|110240.4|110259.7|110234.7|12
1734608950000|2024-12-19 11:49:10|110265.3|110240.3|110258.2|110233.2|110265.3|110240.3|110258.2|110233.2|12
1734608960000|2024-12-19 11:49:20|110260|110235|110258.2|110233.2|110261.7|110236.7|110258.2|110233.2|3
1734608970000|2024-12-19 11:49:30|110260|110235|110258.2|110233.2|110260|110235|110258.2|110233.2|2
1734608980000|2024-12-19 11:49:40|110260|110235|110251.8|110226.8|110262.7|110237.7|110246.1|110221.1|8
1734608990000|2024-12-19 11:49:50|110253.2|110228.2|110252.2|110227.2|110254.8|110229.8|110251.4|110226.4|8
1734609000000|2024-12-19 11:50:00|110254.4|110229.4|110263.9|110238.9|110268.7|110243.7|110252.7|110227.7|16
1734609010000|2024-12-19 11:50:10|110261.6|110236.6|110260.9|110235.9|110264.6|110239.6|110258.1|110233.1|13
1734609020000|2024-12-19 11:50:20|110261.5|110236.5|110258.4|110233.4|110263.5|110238.5|110258.2|110233.2|10
1734609030000|2024-12-19 11:50:30|110261.6|110236.6|110268|110243|110271.3|110246.3|110261.6|110236.6|16
1734609040000|2024-12-19 11:50:40|110269.3|110244.3|110274|110249|110274|110249|110265|110240|10
1734609050000|2024-12-19 11:50:50|110273.8|110248.8|110281.2|110256.2|110285.9|110260.9|110273.3|110248.3|26
1734609060000|2024-12-19 11:51:00|110280.8|110255.8|110283.6|110258.6|110283.6|110258.6|110280.6|110255.6|5
1734609070000|2024-12-19 11:51:10|110281.9|110256.9|110274.4|110249.4|110281.9|110256.9|110274.4|110249.4|12
1734609080000|2024-12-19 11:51:20|110273|110248|110277|110252|110277|110252|110271.7|110246.7|5
1734609090000|2024-12-19 11:51:30|110277.2|110252.2|110272.8|110247.8|110277.4|110252.4|110271.9|110246.9|9
1734609100000|2024-12-19 11:51:40|110274.1|110249.1|110274.5|110249.5|110274.6|110249.6|110272.8|110247.8|6
1734609110000|2024-12-19 11:51:50|110275.7|110250.7|110277.1|110252.1|110277.1|110252.1|110274.3|110249.3|7
1734609120000|2024-12-19 11:52:00|110275.3|110250.3|110266.5|110241.5|110275.3|110250.3|110262.8|110237.8|10
1734609130000|2024-12-19 11:52:10|110267.2|110242.2|110267.1|110242.1|110267.3|110242.3|110267.1|110242.1|4
1734609140000|2024-12-19 11:52:20|110268.5|110243.5|110274.5|110249.5|110274.5|110249.5|110268.5|110243.5|6
1734609150000|2024-12-19 11:52:30|110275.8|110250.8|110275.9|110250.9|110281|110256|110275.4|110250.4|10
1734609160000|2024-12-19 11:52:40|110275.5|110250.5|110277.7|110252.7|110277.7|110252.7|110273.5|110248.5|8
1734609170000|2024-12-19 11:52:50|110275.4|110250.4|110266.3|110241.3|110275.4|110250.4|110266.3|110241.3|13
1734609180000|2024-12-19 11:53:00|110267.6|110242.6|110261.9|110236.9|110267.6|110242.6|110259.7|110234.7|8
1734609190000|2024-12-19 11:53:10|110261.8|110236.8|110258.1|110233.1|110261.8|110236.8|110256.9|110231.9|9
1734609200000|2024-12-19 11:53:20|110259.4|110234.4|110262|110237|110263.6|110238.6|110259.1|110234.1|9
1734609210000|2024-12-19 11:53:30|110259.8|110234.8|110257.4|110232.4|110261.8|110236.8|110255.4|110230.4|7
1734609220000|2024-12-19 11:53:40|110259.6|110234.6|110259.3|110234.3|110259.6|110234.6|110257.4|110232.4|3
1734609230000|2024-12-19 11:53:50|110260.9|110235.9|110262.2|110237.2|110264.2|110239.2|110259.3|110234.3|10
1734609240000|2024-12-19 11:54:00|110258.6|110233.6|110260.4|110235.4|110264.7|110239.7|110258.6|110233.6|9
1734609250000|2024-12-19 11:54:10|110262.7|110237.7|110268.3|110243.3|110274.5|110249.5|110257.8|110232.8|23
1734609260000|2024-12-19 11:54:20|110270|110245|110273.8|110248.8|110276.3|110251.3|110266.3|110241.3|19
1734609270000|2024-12-19 11:54:30|110275.4|110250.4|110275.8|110250.8|110276.2|110251.2|110263.5|110238.5|17
1734609280000|2024-12-19 11:54:40|110274|110249|110273|110248|110274.4|110249.4|110269.5|110244.5|11
1734609290000|2024-12-19 11:54:50|110273.6|110248.6|110269.6|110244.6|110274.9|110249.9|110269.6|110244.6|8
1734609300000|2024-12-19 11:55:00|110271|110246|110251.3|110226.3|110271|110246|110249.5|110224.5|15
1734609310000|2024-12-19 11:55:10|110249.5|110224.5|110249.8|110224.8|110252.9|110227.9|110245.7|110220.7|19
1734609320000|2024-12-19 11:55:20|110251|110226|110252.2|110227.2|110253.9|110228.9|110251|110226|7
1734609330000|2024-12-19 11:55:30|110252|110227|110259.6|110234.6|110259.6|110234.6|110243.1|110218.1|23
1734609340000|2024-12-19 11:55:40|110262.3|110237.3|110264.4|110239.4|110266.7|110241.7|110260.4|110235.4|12
1734609350000|2024-12-19 11:55:50|110266|110241|110265.9|110240.9|110268.2|110243.2|110263.8|110238.8|12
1734609360000|2024-12-19 11:56:00|110264|110239|110264|110239|110265.9|110240.9|110264|110239|5
1734609370000|2024-12-19 11:56:10|110264.4|110239.4|110267|110242|110268|110243|110264.4|110239.4|6
1734609380000|2024-12-19 11:56:20|110269|110244|110258.4|110233.4|110274.2|110249.2|110257.6|110232.6|18
1734609390000|2024-12-19 11:56:30|110259.9|110234.9|110256.8|110231.8|110262.1|110237.1|110256.8|110231.8|12
1734609400000|2024-12-19 11:56:40|110258.1|110233.1|110256.4|110231.4|110258.1|110233.1|110253.6|110228.6|10
1734609410000|2024-12-19 11:56:50|110254.6|110229.6|110257|110232|110257.7|110232.7|110253.2|110228.2|16
1734609420000|2024-12-19 11:57:00|110256.9|110231.9|110249.2|110224.2|110256.9|110231.9|110249.2|110224.2|6
1734609430000|2024-12-19 11:57:10|110249.5|110224.5|110248.7|110223.7|110249.5|110224.5|110245.6|110220.6|6
1734609440000|2024-12-19 11:57:20|110247.5|110222.5|110251.2|110226.2|110251.2|110226.2|110243.2|110218.2|6
1734609450000|2024-12-19 11:57:30|110252.8|110227.8|110263.6|110238.6|110263.6|110238.6|110252.8|110227.8|7
1734609460000|2024-12-19 11:57:40|110266.4|110241.4|110263.1|110238.1|110266.4|110241.4|110263.1|110238.1|4
1734609470000|2024-12-19 11:57:50|110261.8|110236.8|110261|110236|110262.6|110237.6|110261|110236|6
1734609480000|2024-12-19 11:58:00|110261.8|110236.8|110259|110234|110261.8|110236.8|110259|110234|6
1734609490000|2024-12-19 11:58:10|110257.7|110232.7|110248|110223|110258|110233|110248|110223|9
1734609500000|2024-12-19 11:58:20|110249.5|110224.5|110252.2|110227.2|110252.2|110227.2|110249.5|110224.5|10
1734609510000|2024-12-19 11:58:30|110251.3|110226.3|110249|110224|110251.3|110226.3|110248.8|110223.8|10
1734609520000|2024-12-19 11:58:40|110249.9|110224.9|110248.8|110223.8|110249.9|110224.9|110248.8|110223.8|3
1734609530000|2024-12-19 11:58:50|110246.6|110221.6|110248.6|110223.6|110252.9|110227.9|110246.6|110221.6|9
1734609540000|2024-12-19 11:59:00|110247.2|110222.2|110245.8|110220.8|110247.2|110222.2|110243.9|110218.9|9
1734609550000|2024-12-19 11:59:10|110247.5|110222.5|110248.3|110223.3|110251|110226|110247.5|110222.5|7
1734609560000|2024-12-19 11:59:20|110248.9|110223.9|110267.2|110217.2|110267.2|110227.5|110246.3|110213.7|15
1734609570000|2024-12-19 11:59:30|110267.3|110217.3|110259.9|110209.9|110267.3|110217.3|110259.9|110209.9|21
1734609580000|2024-12-19 11:59:40|110264.7|110214.7|110261.1|110211.1|110268.1|110218.1|110261.1|110211.1|20
1734609590000|2024-12-19 11:59:50|110260.8|110210.8|110259.6|110209.6|110263.8|110213.8|110258.9|110208.9|20
1734609600000|2024-12-19 12:00:00|110258.9|110208.9|110288.6|110238.6|110304.9|110254.9|110258.9|110208.9|47
1734609610000|2024-12-19 12:00:10|110285.1|110235.1|110271.4|110221.4|110306.2|110256.2|110265.1|110215.1|50
1734609620000|2024-12-19 12:00:20|110272.4|110222.4|110267.8|110217.8|110279.4|110229.4|110267.8|110217.8|36
1734609630000|2024-12-19 12:00:30|110267|110217|110259.8|110209.8|110274.2|110224.2|110251.8|110201.8|44
1734609640000|2024-12-19 12:00:40|110260.6|110210.6|110240.6|110190.6|110264.9|110214.9|110240.6|110190.6|33
1734609650000|2024-12-19 12:00:50|110241.8|110191.8|110234.3|110184.3|110243.7|110193.7|110231.1|110181.1|28
1734609660000|2024-12-19 12:01:00|110235.2|110185.2|110252.7|110202.7|110256.8|110206.8|110235.2|110185.2|32
1734609670000|2024-12-19 12:01:10|110254.9|110204.9|110264.5|110214.5|110268.6|110218.6|110254.9|110204.9|31
1734609680000|2024-12-19 12:01:20|110265|110215|110269.6|110219.6|110270|110220|110257.9|110207.9|29
1734609690000|2024-12-19 12:01:30|110270.6|110220.6|110275.6|110225.6|110279.6|110229.6|110269.9|110219.9|25
1734609700000|2024-12-19 12:01:40|110276.3|110226.3|110277.9|110227.9|110283.4|110233.4|110274.9|110224.9|19
1734609710000|2024-12-19 12:01:50|110278|110228|110265.6|110215.6|110279.7|110229.7|110262.9|110212.9|23
1734609720000|2024-12-19 12:02:00|110262|110212|110279|110229|110279.6|110229.6|110262|110212|42
1734609730000|2024-12-19 12:02:10|110280|110230|110268.6|110218.6|110281.1|110231.1|110265.6|110215.6|25
1734609740000|2024-12-19 12:02:20|110270.2|110220.2|110266.2|110216.2|110271.9|110221.9|110264.6|110214.6|17
1734609750000|2024-12-19 12:02:30|110265.4|110215.4|110262.7|110212.7|110268.6|110218.6|110262.3|110212.3|18
1734609760000|2024-12-19 12:02:40|110260.5|110210.5|110259.1|110209.1|110261|110211|110252.8|110202.8|37
1734609770000|2024-12-19 12:02:50|110259.7|110209.7|110257.2|110207.2|110259.7|110209.7|110252.3|110202.3|20
1734609780000|2024-12-19 12:03:00|110258.2|110208.2|110239.7|110189.7|110260.7|110210.7|110239.7|110189.7|35
1734609790000|2024-12-19 12:03:10|110239.4|110189.4|110251.1|110201.1|110258.5|110208.5|110239.4|110189.4|18
1734609800000|2024-12-19 12:03:20|110250.8|110200.8|110211|110161|110257.6|110207.6|110128.5|110088.9|24
1734609810000|2024-12-19 12:03:30|110211.5|110158.2|110174.9|110124.9|110211.5|110158.2|110173|110123|45
1734609820000|2024-12-19 12:03:40|110173.7|110123.7|110162.7|110112.7|110193.2|110143.2|110162.7|110112.7|43
1734609830000|2024-12-19 12:03:50|110157.2|110107.2|110157.2|110107.2|110161.5|110111.5|110148.2|110098.2|39
1734609840000|2024-12-19 12:04:00|110156.3|110106.3|110150.9|110100.9|110158.3|110108.3|110150.9|110100.9|18
1734609850000|2024-12-19 12:04:10|110151.5|110101.5|110151|110101|110153.5|110103.5|110150.5|110100.5|22
1734609860000|2024-12-19 12:04:20|110151.9|110101.9|110138.9|110088.9|110151.9|110101.9|110138.9|110088.9|15
1734609870000|2024-12-19 12:04:30|110139.8|110089.8|110142.7|110092.7|110147.9|110097.9|110133.9|110083.9|32
1734609880000|2024-12-19 12:04:40|110143.1|110093.1|110138.9|110088.9|110149.9|110099.9|110131|110081|27
1734609890000|2024-12-19 12:04:50|110131.2|110081.2|110146.7|110096.7|110148.4|110098.4|110131.2|110081.2|32
1734609900000|2024-12-19 12:05:00|110147.7|110097.7|110150.7|110100.7|110152.2|110102.2|110147.7|110097.7|13
1734609910000|2024-12-19 12:05:10|110151.6|110101.6|110161.1|110111.1|110161.1|110111.1|110144.3|110094.3|28
1734609920000|2024-12-19 12:05:20|110161.6|110111.6|110175.7|110125.7|110181.6|110131.6|110161.6|110111.6|29
1734609930000|2024-12-19 12:05:30|110174.8|110124.8|110180.9|110130.9|110182.5|110132.5|110174.8|110124.8|14
1734609940000|2024-12-19 12:05:40|110181.4|110131.4|110183.1|110133.1|110202.4|110152.4|110181.4|110131.4|38
1734609950000|2024-12-19 12:05:50|110182.1|110132.1|110142.2|110092.2|110182.1|110132.1|110139.8|110089.8|42
1734609960000|2024-12-19 12:06:00|110140.1|110090.1|110151.9|110101.9|110153.9|110103.9|110140.1|110090.1|25
1734609970000|2024-12-19 12:06:10|110150.4|110100.4|110147.3|110097.3|110150.4|110100.4|110140.1|110090.1|40
1734609980000|2024-12-19 12:06:20|110147.7|110097.7|110144.4|110094.4|110147.7|110097.7|110140.3|110090.3|25
1734609990000|2024-12-19 12:06:30|110143.9|110093.9|110149.6|110099.6|110155|110105|110143.9|110093.9|19
1734610000000|2024-12-19 12:06:40|110145.4|110095.4|110151.7|110101.7|110151.7|110101.7|110136.9|110086.9|30
1734610010000|2024-12-19 12:06:50|110157.1|110107.1|110184.1|110134.1|110185|110135|110157.1|110107.1|25
1734610020000|2024-12-19 12:07:00|110183.2|110133.2|110178.9|110128.9|110183.2|110133.2|110173.2|110123.2|23
1734610030000|2024-12-19 12:07:10|110178.4|110128.4|110174.6|110124.6|110178.4|110128.4|110173|110123|12
1734610040000|2024-12-19 12:07:20|110175.6|110125.6|110171.3|110121.3|110176.4|110126.4|110169.4|110119.4|20
1734610050000|2024-12-19 12:07:30|110170.6|110120.6|110148.4|110098.4|110172.5|110122.5|110146.7|110096.7|33
1734610060000|2024-12-19 12:07:40|110147.9|110097.9|110146.3|110096.3|110150.8|110100.8|110145.3|110095.3|16
1734610070000|2024-12-19 12:07:50|110145.3|110095.3|110156.2|110106.2|110156.2|110106.2|110143|110093|15
1734610080000|2024-12-19 12:08:00|110154.6|110104.6|110164.6|110114.6|110167|110117|110154.6|110104.6|26
1734610090000|2024-12-19 12:08:10|110165.6|110115.6|110160.4|110110.4|110167|110117|110159.1|110109.1|16
1734610100000|2024-12-19 12:08:20|110160.1|110110.1|110160.2|110110.2|110161.2|110111.2|110156.2|110106.2|10
1734610110000|2024-12-19 12:08:30|110159.7|110109.7|110162.8|110112.8|110163.7|110113.7|110158.4|110108.4|22
1734610120000|2024-12-19 12:08:40|110161.5|110111.5|110158.1|110108.1|110161.5|110111.5|110156.4|110106.4|10
1734610130000|2024-12-19 12:08:50|110159.7|110109.7|110166.2|110116.2|110166.2|110116.2|110155.9|110105.9|36
1734610140000|2024-12-19 12:09:00|110165.4|110115.4|110159.9|110109.9|110168.8|110118.8|110159.3|110109.3|22
1734610150000|2024-12-19 12:09:10|110161.7|110111.7|110165.9|110115.9|110166.3|110116.3|110160.8|110110.8|21
1734610160000|2024-12-19 12:09:20|110167.1|110117.1|110170.4|110120.4|110174.1|110124.1|110165.2|110115.2|26
1734610170000|2024-12-19 12:09:30|110173.9|110123.9|110165.7|110115.7|110177.2|110127.2|110163.4|110113.4|28
1734610180000|2024-12-19 12:09:40|110163.5|110113.5|110161.8|110111.8|110164.9|110114.9|110161.3|110111.3|11
1734610190000|2024-12-19 12:09:50|110161.3|110111.3|110159.4|110109.4|110165.4|110115.4|110157.6|110107.6|19
1734610200000|2024-12-19 12:10:00|110160.8|110110.8|110166.7|110116.7|110168.4|110118.4|110157.2|110107.2|19
1734610210000|2024-12-19 12:10:10|110166.8|110116.8|110171.7|110121.7|110173.5|110123.5|110166.2|110116.2|16
1734610220000|2024-12-19 12:10:20|110170.4|110120.4|110166.8|110116.8|110170.6|110120.6|110162.2|110112.2|13
1734610230000|2024-12-19 12:10:30|110164.6|110114.6|110161.9|110111.9|110165.2|110115.2|110159.2|110109.2|27
1734610240000|2024-12-19 12:10:40|110161|110111|110158.6|110108.6|110162.3|110112.3|110155.3|110105.3|13
1734610250000|2024-12-19 12:10:50|110159.8|110109.8|110156.5|110106.5|110163.1|110113.1|110154.7|110104.7|18
1734610260000|2024-12-19 12:11:00|110155.5|110105.5|110161.9|110111.9|110162.5|110112.5|110152.8|110102.8|15
1734610270000|2024-12-19 12:11:10|110161.3|110111.3|110163.7|110113.7|110167.8|110117.8|110160.4|110110.4|18
1734610280000|2024-12-19 12:11:20|110164.1|110114.1|110161.7|110111.7|110169.3|110119.3|110153.5|110103.5|30
1734610290000|2024-12-19 12:11:30|110160.6|110110.6|110162|110112|110163.1|110113.1|110157.2|110107.2|17
1734610300000|2024-12-19 12:11:40|110163.1|110113.1|110171.9|110121.9|110174.8|110124.8|110163.1|110113.1|31
1734610310000|2024-12-19 12:11:50|110170.1|110120.1|110172.6|110122.6|110173.5|110123.5|110167.5|110117.5|19
1734610320000|2024-12-19 12:12:00|110173.7|110123.7|110168.5|110118.5|110175.5|110125.5|110168.4|110118.4|25
1734610330000|2024-12-19 12:12:10|110167.7|110117.7|110171.9|110121.9|110172.4|110122.4|110162|110112|20
1734610340000|2024-12-19 12:12:20|110170.7|110120.7|110165.7|110115.7|110176.9|110126.9|110161.7|110111.7|23
1734610350000|2024-12-19 12:12:30|110165|110115|110151.7|110101.7|110165|110115|110149.4|110099.4|32
1734610360000|2024-12-19 12:12:40|110148.5|110098.5|110151.8|110101.8|110155.7|110105.7|110145.4|110095.4|31
1734610370000|2024-12-19 12:12:50|110152.1|110102.1|110159.2|110109.2|110161.7|110111.7|110151.8|110101.8|9
1734610380000|2024-12-19 12:13:00|110156.5|110106.5|110167|110117|110167|110117|110149.4|110099.4|28
1734610390000|2024-12-19 12:13:10|110168.6|110118.6|110158.8|110108.8|110175.8|110125.8|110158.3|110108.3|28
1734610400000|2024-12-19 12:13:20|110156.9|110106.9|110168.7|110118.7|110169.8|110119.8|110156.9|110106.9|11
1734610410000|2024-12-19 12:13:30|110169.7|110119.7|110181.2|110131.2|110181.2|110131.2|110165.3|110115.3|13
1734610420000|2024-12-19 12:13:40|110179.2|110129.2|110192.6|110142.6|110193.3|110143.3|110179.2|110129.2|24
1734610430000|2024-12-19 12:13:50|110192.4|110142.4|110195.5|110145.5|110195.5|110145.5|110190.8|110140.8|20
1734610440000|2024-12-19 12:14:00|110197.1|110147.1|110194.9|110144.9|110201.9|110151.9|110188.6|110138.6|24
1734610450000|2024-12-19 12:14:10|110193.5|110143.5|110217.3|110167.3|110217.3|110167.3|110192|110142|24
1734610460000|2024-12-19 12:14:20|110218.3|110168.3|110222|110172|110222.8|110172.8|110218.3|110168.3|10
1734610470000|2024-12-19 12:14:30|110222.1|110172.1|110229.7|110179.7|110239.7|110189.7|110221.1|110171.1|15
1734610480000|2024-12-19 12:14:40|110228.6|110178.6|110222.4|110172.4|110228.6|110178.6|110220.3|110170.3|18
1734610490000|2024-12-19 12:14:50|110222.3|110172.3|110229.2|110179.2|110229.2|110179.2|110220.8|110170.8|35
1734610500000|2024-12-19 12:15:00|110227.9|110177.9|110205.7|110155.7|110228.3|110178.3|110205.3|110155.3|29
1734610510000|2024-12-19 12:15:10|110206.2|110156.2|110203.4|110153.4|110207.7|110157.7|110198.7|110148.7|16
1734610520000|2024-12-19 12:15:20|110202.2|110152.2|110199.8|110149.8|110205.2|110155.2|110199.3|110149.3|9
1734610530000|2024-12-19 12:15:30|110200.3|110150.3|110214.6|110164.6|110214.8|110164.8|110200.3|110150.3|7
1734610540000|2024-12-19 12:15:40|110215.2|110165.2|110219.2|110169.2|110219.2|110169.2|110214.9|110164.9|18
1734610550000|2024-12-19 12:15:50|110219|110169|110221|110171|110221|110171|110218.3|110168.3|9
1734610560000|2024-12-19 12:16:00|110220.1|110170.1|110219.4|110169.4|110221.2|110171.2|110213.5|110163.5|18
1734610570000|2024-12-19 12:16:10|110218.1|110168.1|110219.5|110169.5|110221.5|110171.5|110215.6|110165.6|16
1734610580000|2024-12-19 12:16:20|110220|110170|110224.8|110174.8|110228|110178|110219.7|110169.7|25
1734610590000|2024-12-19 12:16:30|110224|110174|110217.8|110167.8|110224|110174|110217.8|110167.8|14
1734610600000|2024-12-19 12:16:40|110217.3|110167.3|110220.9|110170.9|110220.9|110170.9|110217.2|110167.2|20
1734610610000|2024-12-19 12:16:50|110220.8|110170.8|110222|110172|110222.6|110172.6|110217.5|110167.5|28
1734610620000|2024-12-19 12:17:00|110221.1|110171.1|110237.4|110187.4|110237.4|110187.4|110221.1|110171.1|23
1734610630000|2024-12-19 12:17:10|110238|110188|110239.6|110189.6|110247.2|110197.2|110235.7|110185.7|19
1734610640000|2024-12-19 12:17:20|110240.3|110190.3|110246.9|110196.9|110246.9|110196.9|110240.3|110190.3|6
1734610650000|2024-12-19 12:17:30|110247|110197|110246.9|110196.9|110247|110197|110242.4|110192.4|11
1734610660000|2024-12-19 12:17:40|110247.8|110197.8|110260.3|110210.3|110260.3|110210.3|110247.8|110197.8|11
1734610670000|2024-12-19 12:17:50|110257.9|110207.9|110257.9|110207.9|110263.1|110213.1|110255.9|110205.9|14
1734610680000|2024-12-19 12:18:00|110256.9|110206.9|110260.8|110210.8|110262|110212|110255|110205|20
1734610690000|2024-12-19 12:18:10|110259.3|110209.3|110254.9|110204.9|110259.3|110209.3|110254|110204|19
1734610700000|2024-12-19 12:18:20|110255.7|110205.7|110255.3|110205.3|110257.1|110207.1|110248.1|110198.1|22
1734610710000|2024-12-19 12:18:30|110252.9|110202.9|110255.8|110205.8|110257.1|110207.1|110249.9|110199.9|16
1734610720000|2024-12-19 12:18:40|110258.9|110208.9|110258|110208|110260.2|110210.2|110258|110208|6
1734610730000|2024-12-19 12:18:50|110257.2|110207.2|110231.2|110181.2|110257.2|110207.2|110230.4|110180.4|17
1734610740000|2024-12-19 12:19:00|110230.4|110180.4|110237.4|110187.4|110239.8|110189.8|110227.9|110177.9|20
1734610750000|2024-12-19 12:19:10|110236.1|110186.1|110224.2|110174.2|110241.1|110191.1|110221.1|110171.1|28
1734610760000|2024-12-19 12:19:20|110224.1|110174.1|110211|110161|110224.1|110174.1|110206.4|110156.4|18
1734610770000|2024-12-19 12:19:30|110210.6|110160.6|110204.9|110154.9|110210.6|110160.6|110201|110151|11
1734610780000|2024-12-19 12:19:40|110205.4|110155.4|110197.6|110147.6|110206.4|110156.4|110197.2|110147.2|12
1734610790000|2024-12-19 12:19:50|110193.6|110143.6|110194.5|110144.5|110194.5|110144.5|110188.7|110138.7|17
1734610800000|2024-12-19 12:20:00|110193.7|110143.7|110202.3|110152.3|110206.1|110156.1|110191.2|110141.2|22
1734610810000|2024-12-19 12:20:10|110204.7|110154.7|110203.3|110153.3|110211.9|110161.9|110199.7|110149.7|32
1734610820000|2024-12-19 12:20:20|110204.8|110154.8|110194|110144|110204.8|110154.8|110192.4|110142.4|23
1734610830000|2024-12-19 12:20:30|110195.4|110145.4|110200.2|110150.2|110200.8|110150.8|110195.4|110145.4|11
1734610840000|2024-12-19 12:20:40|110196.2|110146.2|110204.6|110154.6|110208|110158|110196.2|110146.2|15
1734610850000|2024-12-19 12:20:50|110206.7|110156.7|110241.8|110191.8|110241.8|110191.8|110206.7|110156.7|29
1734610860000|2024-12-19 12:21:00|110243.2|110193.2|110230.4|110180.4|110255.9|110205.9|110224.9|110174.9|30
1734610870000|2024-12-19 12:21:10|110228.5|110178.5|110228.8|110178.8|110231.9|110181.9|110223.5|110173.5|29
1734610880000|2024-12-19 12:21:20|110227.1|110177.1|110232.5|110182.5|110234.1|110184.1|110227.1|110177.1|21
1734610890000|2024-12-19 12:21:30|110231.1|110181.1|110234.5|110184.5|110236.8|110186.8|110231.1|110181.1|12
1734610900000|2024-12-19 12:21:40|110235.9|110185.9|110231|110181|110244.9|110194.9|110231|110181|19
1734610910000|2024-12-19 12:21:50|110232.2|110182.2|110245.4|110195.4|110251.1|110201.1|110232.2|110182.2|22
1734610920000|2024-12-19 12:22:00|110245.9|110195.9|110245.3|110195.3|110246|110196|110243.3|110193.3|6
1734610930000|2024-12-19 12:22:10|110245.1|110195.1|110257.6|110207.6|110260.1|110210.1|110245.1|110195.1|9
1734610940000|2024-12-19 12:22:20|110255.7|110205.7|110259.8|110209.8|110271.9|110221.9|110255.7|110205.7|25
1734610950000|2024-12-19 12:22:30|110260.6|110210.6|110262|110212|110264.9|110214.9|110260.6|110210.6|14
1734610960000|2024-12-19 12:22:40|110263.1|110213.1|110268.3|110218.3|110268.4|110218.4|110261.7|110211.7|19
1734610970000|2024-12-19 12:22:50|110269.3|110219.3|110288|110238|110288|110238|110269.3|110219.3|22
1734610980000|2024-12-19 12:23:00|110286.6|110236.6|110279.5|110229.5|110286.9|110236.9|110275|110225|25
1734610990000|2024-12-19 12:23:10|110278.5|110228.5|110264.1|110214.1|110278.5|110228.5|110262.9|110212.9|28
1734611000000|2024-12-19 12:23:20|110266.5|110216.5|110264|110214|110283.5|110233.5|110264|110214|28
1734611010000|2024-12-19 12:23:30|110263.4|110213.4|110265.8|110215.8|110269.7|110219.7|110261.9|110211.9|18
1734611020000|2024-12-19 12:23:40|110266.8|110216.8|110264|110214|110273.5|110223.5|110264|110214|17
1734611030000|2024-12-19 12:23:50|110264.1|110214.1|110282.5|110232.5|110282.5|110232.5|110264.1|110214.1|20
1734611040000|2024-12-19 12:24:00|110284.3|110234.3|110277|110227|110293.9|110243.9|110275|110225|21
1734611050000|2024-12-19 12:24:10|110277.7|110227.7|110269.6|110219.6|110280.9|110230.9|110269.6|110219.6|12
1734611060000|2024-12-19 12:24:20|110269.3|110219.3|110263.5|110213.5|110269.3|110219.3|110260|110210|15
1734611070000|2024-12-19 12:24:30|110264.5|110214.5|110260.9|110210.9|110278.4|110228.4|110260.7|110210.7|26
1734611080000|2024-12-19 12:24:40|110260.6|110210.6|110260.9|110210.9|110260.9|110210.9|110259.8|110209.8|6
1734611090000|2024-12-19 12:24:50|110261|110211|110268.6|110218.6|110270.6|110220.6|110261|110211|19
1734611100000|2024-12-19 12:25:00|110269.3|110219.3|110266.8|110216.8|110269.3|110219.3|110266.8|110216.8|6
1734611110000|2024-12-19 12:25:10|110265.9|110215.9|110257.1|110207.1|110265.9|110215.9|110255.9|110205.9|22
1734611120000|2024-12-19 12:25:20|110258.7|110208.7|110259.1|110209.1|110262.3|110212.3|110255|110205|11
1734611130000|2024-12-19 12:25:30|110261.5|110211.5|110252.8|110202.8|110261.5|110211.5|110244.6|110194.6|17
1734611140000|2024-12-19 12:25:40|110252.3|110202.3|110250.9|110200.9|110252.3|110202.3|110247.4|110197.4|11
1734611150000|2024-12-19 12:25:50|110250.4|110200.4|110256.4|110206.4|110258.4|110208.4|110249.7|110199.7|11
1734611160000|2024-12-19 12:26:00|110257.5|110207.5|110254.6|110204.6|110257.5|110207.5|110250.1|110200.1|16
1734611170000|2024-12-19 12:26:10|110253.9|110203.9|110252|110202|110253.9|110203.9|110248.7|110198.7|14
1734611180000|2024-12-19 12:26:20|110252.1|110202.1|110253|110203|110253.4|110203.4|110252.1|110202.1|4
1734611190000|2024-12-19 12:26:30|110253.6|110203.6|110262|110212|110262|110212|110252.5|110202.5|14
1734611200000|2024-12-19 12:26:40|110260.9|110210.9|110260.9|110210.9|110260.9|110210.9|110256.8|110206.8|10
1734611210000|2024-12-19 12:26:50|110261.9|110211.9|110256.8|110206.8|110262.2|110212.2|110255.9|110205.9|8
1734611220000|2024-12-19 12:27:00|110255.8|110205.8|110257.2|110207.2|110259.2|110209.2|110252.7|110202.7|10
1734611230000|2024-12-19 12:27:10|110256.8|110206.8|110259.1|110209.1|110260.1|110210.1|110256.8|110206.8|4
1734611240000|2024-12-19 12:27:20|110258.5|110208.5|110242|110192|110258.5|110208.5|110242|110192|14
1734611250000|2024-12-19 12:27:30|110243.4|110193.4|110251|110201|110251|110201|110243.2|110193.2|9
1734611260000|2024-12-19 12:27:40|110249.8|110199.8|110250|110200|110252|110202|110244.7|110194.7|12
1734611270000|2024-12-19 12:27:50|110250.1|110200.1|110262.9|110212.9|110274.5|110224.5|110250|110200|20
1734611280000|2024-12-19 12:28:00|110263.2|110213.2|110251|110201|110263.2|110213.2|110249.1|110199.1|22
1734611290000|2024-12-19 12:28:10|110251.5|110201.5|110258.9|110208.9|110259.9|110209.9|110251.5|110201.5|11
1734611300000|2024-12-19 12:28:20|110258.1|110208.1|110258.5|110208.5|110265.8|110215.8|110257.4|110207.4|21
1734611310000|2024-12-19 12:28:30|110260|110210|110259.2|110209.2|110266.1|110216.1|110259|110209|19
1734611320000|2024-12-19 12:28:40|110260|110210|110265|110215|110270.2|110220.2|110260|110210|21
1734611330000|2024-12-19 12:28:50|110264.7|110214.7|110264.3|110214.3|110264.7|110214.7|110263.4|110213.4|12
1734611340000|2024-12-19 12:29:00|110263.4|110213.4|110262.1|110212.1|110264.5|110214.5|110254.2|110204.2|15
1734611350000|2024-12-19 12:29:10|110263|110213|110264.5|110214.5|110264.5|110214.5|110259.2|110209.2|12
1734611360000|2024-12-19 12:29:20|110260.6|110210.6|110262.9|110212.9|110266.7|110216.7|110260.6|110210.6|10
1734611370000|2024-12-19 12:29:30|110264.7|110214.7|110260.5|110210.5|110264.7|110214.7|110260.5|110210.5|9
1734611380000|2024-12-19 12:29:40|110260.9|110210.9|110261.9|110211.9|110264.7|110214.7|110259.1|110209.1|18
1734611390000|2024-12-19 12:29:50|110262.1|110212.1|110264.3|110214.3|110267.1|110217.1|110262.1|110212.1|14
1734611400000|2024-12-19 12:30:00|110264.7|110214.7|110268.3|110218.3|110274.5|110224.5|110264.7|110214.7|22
1734611410000|2024-12-19 12:30:10|110267.4|110217.4|110277.3|110227.3|110277.3|110227.3|110267.4|110217.4|10
1734611420000|2024-12-19 12:30:20|110277.8|110227.8|110277.1|110227.1|110278.6|110228.6|110276|110226|11
1734611430000|2024-12-19 12:30:30|110277|110227|110277.3|110227.3|110282.1|110232.1|110274.5|110224.5|24
1734611440000|2024-12-19 12:30:40|110274.5|110224.5|110256|110206|110274.5|110224.5|110256|110206|22
1734611450000|2024-12-19 12:30:50|110255.4|110205.4|110241.8|110191.8|110257.3|110207.3|110241.8|110191.8|22
1734611460000|2024-12-19 12:31:00|110244|110194|110244.1|110194.1|110246.8|110196.8|110243.4|110193.4|10
1734611470000|2024-12-19 12:31:10|110245.1|110195.1|110249.4|110199.4|110254.5|110204.5|110244.5|110194.5|24
1734611480000|2024-12-19 12:31:20|110250.8|110200.8|110251.4|110201.4|110257.5|110207.5|110250.4|110200.4|18
1734611490000|2024-12-19 12:31:30|110249.1|110199.1|110249|110199|110254.5|110204.5|110244.4|110194.4|18
1734611500000|2024-12-19 12:31:40|110249.1|110199.1|110245.4|110195.4|110252.5|110202.5|110241.8|110191.8|17
1734611510000|2024-12-19 12:31:50|110241.5|110191.5|110244.2|110194.2|110248|110198|110241.5|110191.5|11
1734611520000|2024-12-19 12:32:00|110247.4|110197.4|110255|110205|110255|110205|110245.7|110195.7|22
1734611530000|2024-12-19 12:32:10|110251.7|110201.7|110253.9|110203.9|110255|110205|110251.4|110201.4|12
1734611540000|2024-12-19 12:32:20|110253.1|110203.1|110264.3|110214.3|110264.4|110214.4|110253.1|110203.1|18
1734611550000|2024-12-19 12:32:30|110264.5|110214.5|110258.4|110208.4|110264.7|110214.7|110258.1|110208.1|11
1734611560000|2024-12-19 12:32:40|110258.8|110208.8|110263.1|110213.1|110266.3|110216.3|110256.4|110206.4|18
1734611570000|2024-12-19 12:32:50|110263.2|110213.2|110271.7|110221.7|110271.7|110221.7|110263.2|110213.2|9
1734611580000|2024-12-19 12:33:00|110273.2|110223.2|110271.7|110221.7|110274.6|110224.6|110268.8|110218.8|20
1734611590000|2024-12-19 12:33:10|110270.7|110220.7|110265.8|110215.8|110279.4|110229.4|110265.8|110215.8|20
1734611600000|2024-12-19 12:33:20|110264.3|110214.3|110254.6|110204.6|110264.8|110214.8|110252.9|110202.9|25
1734611610000|2024-12-19 12:33:30|110252.9|110202.9|110257|110207|110258.6|110208.6|110252.9|110202.9|23
1734611620000|2024-12-19 12:33:40|110253.3|110203.3|110254.7|110204.7|110257.2|110207.2|110253.1|110203.1|19
1734611630000|2024-12-19 12:33:50|110255.5|110205.5|110252.8|110202.8|110255.5|110205.5|110251.3|110201.3|22
1734611640000|2024-12-19 12:34:00|110252.5|110202.5|110235.2|110185.2|110254.2|110204.2|110232.9|110182.9|20
1734611650000|2024-12-19 12:34:10|110233.1|110183.1|110222.4|110172.4|110236.9|110186.9|110220.9|110170.9|22
1734611660000|2024-12-19 12:34:20|110220.9|110170.9|110216|110166|110223.9|110173.9|110214.4|110164.4|31
1734611670000|2024-12-19 12:34:30|110213.6|110163.6|110206.5|110156.5|110222.1|110172.1|110206.5|110156.5|29
1734611680000|2024-12-19 12:34:40|110204.3|110154.3|110204|110154|110214.4|110164.4|110203.2|110153.2|16
1734611690000|2024-12-19 12:34:50|110208.4|110158.4|110203.1|110153.1|110211.7|110161.7|110202.1|110152.1|27
1734611700000|2024-12-19 12:35:00|110204.9|110154.9|110226.3|110176.3|110226.3|110176.3|110204.9|110154.9|31
1734611710000|2024-12-19 12:35:10|110224.6|110174.6|110221.7|110171.7|110227.8|110177.8|110220|110170|26
1734611720000|2024-12-19 12:35:20|110223.7|110173.7|110205.4|110155.4|110223.7|110173.7|110205.4|110155.4|26
1734611730000|2024-12-19 12:35:30|110207.7|110157.7|110198.6|110148.6|110207.8|110157.8|110197.7|110147.7|24
1734611740000|2024-12-19 12:35:40|110197.6|110147.6|110190.8|110140.8|110199.6|110149.6|110190.8|110140.8|21
1734611750000|2024-12-19 12:35:50|110190.7|110140.7|110188.8|110138.8|110194.2|110144.2|110188.8|110138.8|10
1734611760000|2024-12-19 12:36:00|110189.1|110139.1|110182.2|110132.2|110196|110146|110178.2|110128.2|27
1734611770000|2024-12-19 12:36:10|110180.4|110130.4|110181.8|110131.8|110186.5|110136.5|110180.1|110130.1|15
1734611780000|2024-12-19 12:36:20|110184.1|110134.1|110158.7|110108.7|110187.9|110137.9|110156.6|110106.6|22
1734611790000|2024-12-19 12:36:30|110161.3|110111.3|110161.3|110111.3|110163.8|110113.8|110155.8|110105.8|24
1734611800000|2024-12-19 12:36:40|110162|110112|110162.4|110112.4|110172.9|110122.9|110162|110112|12
1734611810000|2024-12-19 12:36:50|110162.9|110112.9|110158.6|110108.6|110165.3|110115.3|110157.8|110107.8|15
1734611820000|2024-12-19 12:37:00|110159.7|110109.7|110174.1|110124.1|110176.4|110126.4|110159.7|110109.7|23
1734611830000|2024-12-19 12:37:10|110173.8|110123.8|110161.5|110111.5|110174|110124|110161.3|110111.3|18
1734611840000|2024-12-19 12:37:20|110159.1|110109.1|110146.9|110096.9|110159.1|110109.1|110146.9|110096.9|18
1734611850000|2024-12-19 12:37:30|110146.7|110096.7|110147.5|110097.5|110147.8|110097.8|110146.4|110096.4|11
1734611860000|2024-12-19 12:37:40|110145.7|110095.7|110139.6|110089.6|110145.7|110095.7|110136.7|110086.7|13
1734611870000|2024-12-19 12:37:50|110140.4|110090.4|110142.7|110092.7|110143.4|110093.4|110140|110090|6
1734611880000|2024-12-19 12:38:00|110143.2|110093.2|110152.6|110102.6|110154.7|110104.7|110142.1|110092.1|17
1734611890000|2024-12-19 12:38:10|110151.1|110101.1|110155.8|110105.8|110155.8|110105.8|110145.5|110095.5|15
1734611900000|2024-12-19 12:38:20|110157.3|110107.3|110162.4|110112.4|110164.9|110114.9|110157.3|110107.3|19
1734611910000|2024-12-19 12:38:30|110165.8|110115.8|110160|110110|110165.8|110115.8|110157.9|110107.9|16
1734611920000|2024-12-19 12:38:40|110159.8|110109.8|110161.8|110111.8|110164.5|110114.5|110158.7|110108.7|14
1734611930000|2024-12-19 12:38:50|110163.2|110113.2|110136.1|110082.5|110166.7|110116.7|110130.8|110080.6|30
1734611940000|2024-12-19 12:39:00|110142.8|110085.1|110115.2|110065.2|110146.4|110087.6|110110.3|110060.3|36
1734611950000|2024-12-19 12:39:10|110114.7|110064.7|110112.6|110062.6|110114.7|110064.7|110112.6|110062.6|10
1734611960000|2024-12-19 12:39:20|110107|110057|110098.8|110048.8|110107.9|110057.9|110097.3|110047.3|18
1734611970000|2024-12-19 12:39:30|110100|110050|110106.9|110056.9|110111.6|110061.6|110100|110050|13
1734611980000|2024-12-19 12:39:40|110105.8|110055.8|110116|110066|110117.4|110067.4|110105.8|110055.8|8
1734611990000|2024-12-19 12:39:50|110116.2|110066.2|110119.5|110069.5|110120.1|110070.1|110116.2|110066.2|11
1734612000000|2024-12-19 12:40:00|110117.5|110067.5|110113.9|110063.9|110117.5|110067.5|110105.3|110055.3|24
1734612010000|2024-12-19 12:40:10|110112|110062|110106.2|110056.2|110114|110064|110105.5|110055.5|23
1734612020000|2024-12-19 12:40:20|110107.9|110057.9|110128.4|110078.4|110132.4|110082.4|110107.9|110057.9|29
1734612030000|2024-12-19 12:40:30|110128.8|110078.8|110143.8|110093.8|110152.7|110102.7|110125.8|110075.8|32
1734612040000|2024-12-19 12:40:40|110143.5|110093.5|110146|110096|110149.5|110099.5|110143.5|110093.5|12
1734612050000|2024-12-19 12:40:50|110144.5|110094.5|110166.2|110116.2|110170.1|110120.1|110142.2|110092.2|31
1734612060000|2024-12-19 12:41:00|110164.4|110114.4|110174.1|110124.1|110175.3|110125.3|110160.2|110110.2|20
1734612070000|2024-12-19 12:41:10|110174.2|110124.2|110166|110116|110174.2|110124.2|110164.3|110114.3|21
1734612080000|2024-12-19 12:41:20|110167.7|110117.7|110199.1|110149.1|110200.3|110150.3|110166.8|110116.8|29
1734612090000|2024-12-19 12:41:30|110196.4|110146.4|110187.8|110137.8|110206.1|110156.1|110183.6|110133.6|25
1734612100000|2024-12-19 12:41:40|110186.6|110136.6|110179.8|110129.8|110186.6|110136.6|110178.7|110128.7|11
1734612110000|2024-12-19 12:41:50|110178.9|110128.9|110179.6|110129.6|110180.3|110130.3|110172.8|110122.8|22
1734612120000|2024-12-19 12:42:00|110182.1|110132.1|110187.4|110137.4|110188.2|110138.2|110179.1|110129.1|12
1734612130000|2024-12-19 12:42:10|110188|110138|110193.5|110143.5|110202.4|110152.4|110188|110138|31
1734612140000|2024-12-19 12:42:20|110190.4|110140.4|110191.7|110141.7|110193.2|110143.2|110179.4|110129.4|21
1734612150000|2024-12-19 12:42:30|110191.1|110141.1|110190.9|110140.9|110199.1|110149.1|110189.8|110139.8|32
1734612160000|2024-12-19 12:42:40|110188.7|110138.7|110192.1|110142.1|110200.2|110150.2|110188.7|110138.7|28
1734612170000|2024-12-19 12:42:50|110192.4|110142.4|110191.5|110141.5|110197.4|110147.4|110191.5|110141.5|15
1734612180000|2024-12-19 12:43:00|110194.4|110144.4|110197.6|110147.6|110200.2|110150.2|110190.6|110140.6|22
1734612190000|2024-12-19 12:43:10|110199.4|110149.4|110209|110159|110215.3|110165.3|110193.5|110143.5|25
1734612200000|2024-12-19 12:43:20|110204.7|110154.7|110208.6|110158.6|110209.9|110159.9|110202.4|110152.4|13
1734612210000|2024-12-19 12:43:30|110206.1|110156.1|110200.1|110150.1|110209.8|110159.8|110189|110139|32
1734612220000|2024-12-19 12:43:40|110201.1|110151.1|110201.7|110151.7|110207.2|110157.2|110193.4|110143.4|22
1734612230000|2024-12-19 12:43:50|110204.4|110154.4|110207.9|110157.9|110209.9|110159.9|110202.4|110152.4|23
1734612240000|2024-12-19 12:44:00|110207|110157|110207.4|110157.4|110207.4|110157.4|110203|110153|16
1734612250000|2024-12-19 12:44:10|110208.8|110158.8|110218.1|110168.1|110218.1|110168.1|110205|110155|22
1734612260000|2024-12-19 12:44:20|110218.7|110168.7|110229|110179|110229|110179|110218.1|110168.1|13
1734612270000|2024-12-19 12:44:30|110228.3|110178.3|110222.6|110172.6|110229|110179|110221.5|110171.5|27
1734612280000|2024-12-19 12:44:40|110223.4|110173.4|110216.4|110166.4|110228|110178|110214.1|110164.1|25
1734612290000|2024-12-19 12:44:50|110217.1|110167.1|110225.4|110175.4|110230.7|110180.7|110217.1|110167.1|25
1734612300000|2024-12-19 12:45:00|110224.4|110174.4|110223.6|110173.6|110230.3|110180.3|110218.6|110168.6|13
1734612310000|2024-12-19 12:45:10|110220|110170|110229|110179|110229|110179|110220|110170|18
1734612320000|2024-12-19 12:45:20|110230.6|110180.6|110216.6|110166.6|110230.6|110180.6|110212.3|110162.3|23
1734612330000|2024-12-19 12:45:30|110215.9|110165.9|110187.1|110137.1|110217.8|110167.8|110186.8|110136.8|27
1734612340000|2024-12-19 12:45:40|110187.6|110137.6|110183.3|110133.3|110192.5|110142.5|110182.9|110132.9|21
1734612350000|2024-12-19 12:45:50|110183.8|110133.8|110181.5|110131.5|110194.6|110144.6|110181.5|110131.5|17
1734612360000|2024-12-19 12:46:00|110182.3|110132.3|110167.2|110117.2|110183.8|110133.8|110160.1|110110.1|37
1734612370000|2024-12-19 12:46:10|110167.5|110117.5|110159|110109|110167.5|110117.5|110157.5|110107.5|36
1734612380000|2024-12-19 12:46:20|110158|110108|110154.6|110104.6|110162.5|110112.5|110153.6|110103.6|22
1734612390000|2024-12-19 12:46:30|110153.7|110103.7|110154.8|110104.8|110155.9|110105.9|110150.5|110100.5|29
1734612400000|2024-12-19 12:46:40|110152.8|110102.8|110152.5|110102.5|110154.4|110104.4|110145.7|110095.7|19
1734612410000|2024-12-19 12:46:50|110153.1|110103.1|110164|110114|110166.1|110116.1|110153.1|110103.1|18
1734612420000|2024-12-19 12:47:00|110162.9|110112.9|110157.6|110107.6|110164|110114|110155.5|110105.5|26
1734612430000|2024-12-19 12:47:10|110157|110107|110157.2|110107.2|110163.6|110113.6|110151.9|110101.9|13
1734612440000|2024-12-19 12:47:20|110157.7|110107.7|110168.7|110118.7|110173.5|110123.5|110157.2|110107.2|27
1734612450000|2024-12-19 12:47:30|110167.3|110117.3|110156.4|110106.4|110167.3|110117.3|110154.2|110104.2|26
1734612460000|2024-12-19 12:47:40|110156.5|110106.5|110155.2|110105.2|110158.9|110108.9|110150.1|110100.1|8
1734612470000|2024-12-19 12:47:50|110156.3|110106.3|110160|110110|110163.5|110113.5|110154.4|110104.4|10
1734612480000|2024-12-19 12:48:00|110160.9|110110.9|110166.8|110116.8|110167.9|110117.9|110160.9|110110.9|20
1734612490000|2024-12-19 12:48:10|110162.9|110112.9|110168.7|110118.7|110177.4|110127.4|110162.9|110112.9|22
1734612500000|2024-12-19 12:48:20|110170.3|110120.3|110187|110137|110196.2|110146.2|110170.3|110120.3|13
1734612510000|2024-12-19 12:48:30|110188.1|110138.1|110187.2|110137.2|110190.8|110140.8|110181.2|110131.2|21
1734612520000|2024-12-19 12:48:40|110185.3|110135.3|110199.5|110149.5|110199.5|110149.5|110185.3|110135.3|19
1734612530000|2024-12-19 12:48:50|110198.6|110148.6|110202.7|110152.7|110208.6|110158.6|110198.6|110148.6|23
1734612540000|2024-12-19 12:49:00|110203.5|110153.5|110201.5|110151.5|110206.2|110156.2|110197.6|110147.6|12
1734612550000|2024-12-19 12:49:10|110201.6|110151.6|110199.3|110149.3|110208.5|110158.5|110194.4|110144.4|15
1734612560000|2024-12-19 12:49:20|110198.3|110148.3|110209.4|110159.4|110211.5|110161.5|110192.3|110142.3|22
1734612570000|2024-12-19 12:49:30|110208.9|110158.9|110205.4|110155.4|110208.9|110158.9|110203.9|110153.9|8
1734612580000|2024-12-19 12:49:40|110206|110156|110196.7|110146.7|110206.1|110156.1|110180|110130|22
1734612590000|2024-12-19 12:49:50|110197.1|110147.1|110195.6|110145.6|110197.1|110147.1|110190.2|110140.2|11
1734612600000|2024-12-19 12:50:00|110193.7|110143.7|110180.7|110130.7|110193.7|110143.7|110169.3|110119.3|31
1734612610000|2024-12-19 12:50:10|110177.3|110127.3|110186|110136|110188.6|110138.6|110175.4|110125.4|21
1734612620000|2024-12-19 12:50:20|110187.2|110137.2|110185.5|110135.5|110196.5|110146.5|110184.4|110134.4|20
1734612630000|2024-12-19 12:50:30|110186.8|110136.8|110187.5|110137.5|110189.6|110139.6|110182.5|110132.5|13
1734612640000|2024-12-19 12:50:40|110188|110138|110180.9|110130.9|110195.6|110145.6|110180.9|110130.9|31
1734612650000|2024-12-19 12:50:50|110179.7|110129.7|110189.1|110139.1|110191.2|110141.2|110179.7|110129.7|22
1734612660000|2024-12-19 12:51:00|110187.4|110137.4|110183.4|110133.4|110187.4|110137.4|110182.9|110132.9|11
1734612670000|2024-12-19 12:51:10|110184.3|110134.3|110186.9|110136.9|110196.1|110146.1|110181.6|110131.6|24
1734612680000|2024-12-19 12:51:20|110185.4|110135.4|110192|110142|110195.1|110145.1|110185.4|110135.4|12
1734612690000|2024-12-19 12:51:30|110208.3|110158.3|110211.6|110161.6|110216.2|110166.2|110208.3|110158.3|15
1734612700000|2024-12-19 12:51:40|110210.3|110160.3|110186.4|110136.4|110211.6|110161.6|110175.7|110125.7|34
1734612710000|2024-12-19 12:51:50|110182.9|110132.9|110176.3|110126.3|110182.9|110132.9|110176.3|110126.3|22
1734612720000|2024-12-19 12:52:00|110179.5|110129.5|110194|110144|110200.9|110150.9|110169.1|110119.1|40
1734612730000|2024-12-19 12:52:10|110192.6|110142.6|110191.4|110141.4|110195.3|110145.3|110189.9|110139.9|7
1734612740000|2024-12-19 12:52:20|110200|110150|110192.8|110142.8|110200|110150|110186.3|110136.3|20
1734612750000|2024-12-19 12:52:30|110189.2|110139.2|110191|110141|110193.4|110143.4|110182.4|110132.4|21
1734612760000|2024-12-19 12:52:40|110190.6|110140.6|110192.8|110142.8|110198.2|110148.2|110190.6|110140.6|13
1734612770000|2024-12-19 12:52:50|110196.1|110146.1|110210.7|110160.7|110212.5|110162.5|110191.3|110141.3|29
1734612780000|2024-12-19 12:53:00|110210.4|110160.4|110229.9|110179.9|110229.9|110179.9|110210.4|110160.4|29
1734612790000|2024-12-19 12:53:10|110234|110184|110248.7|110198.7|110248.7|110198.7|110234|110184|31
1734612800000|2024-12-19 12:53:20|110247.8|110197.8|110261.6|110211.6|110261.8|110211.8|110242.5|110192.5|42
1734612810000|2024-12-19 12:53:30|110260.8|110210.8|110258|110208|110260.8|110210.8|110246.6|110196.6|31
1734612820000|2024-12-19 12:53:40|110251.4|110201.4|110262.9|110212.9|110266.2|110216.2|110249.9|110199.9|18
1734612830000|2024-12-19 12:53:50|110261.9|110211.9|110261.5|110211.5|110273.1|110223.1|110260.2|110210.2|12
1734612840000|2024-12-19 12:54:00|110264.5|110214.5|110283.4|110233.4|110285|110235|110264.5|110214.5|29
1734612850000|2024-12-19 12:54:10|110281.8|110231.8|110293.5|110243.5|110293.5|110243.5|110278.4|110228.4|23
1734612860000|2024-12-19 12:54:20|110291.4|110241.4|110300|110250|110304.5|110254.5|110279.8|110229.8|49
1734612870000|2024-12-19 12:54:30|110298.2|110248.2|110266.8|110216.8|110298.2|110248.2|110263.2|110213.2|43
1734612880000|2024-12-19 12:54:40|110274.7|110224.7|110299.6|110249.6|110302.9|110252.9|110274.7|110224.7|23
1734612890000|2024-12-19 12:54:50|110300|110250|110295.9|110245.9|110306.6|110256.6|110293.4|110243.4|42
1734612900000|2024-12-19 12:55:00|110292.5|110242.5|110301.3|110251.3|110311|110261|110291.1|110241.1|54
1734612910000|2024-12-19 12:55:10|110303.7|110253.7|110328.1|110274.1|110329|110275.2|110303.7|110253.7|53
1734612920000|2024-12-19 12:55:20|110333.2|110280.2|110317.1|110267.1|110338.7|110280.2|110310|110260|53
1734612930000|2024-12-19 12:55:30|110318.2|110268.2|110336.3|110286.3|110336.9|110286.9|110312.6|110262.6|39
1734612940000|2024-12-19 12:55:40|110337.6|110287.6|110350.8|110300.8|110352.3|110302.3|110326.3|110276.3|24
1734612950000|2024-12-19 12:55:50|110349.1|110299.1|110355.4|110305.4|110357.8|110307.8|110333.9|110283.9|48
1734612960000|2024-12-19 12:56:00|110352.8|110302.8|110349.9|110299.9|110368.6|110318.6|110343|110293|50
1734612970000|2024-12-19 12:56:10|110350.8|110300.8|110358.4|110308.4|110368|110318|110348.7|110298.7|39
1734612980000|2024-12-19 12:56:20|110350.7|110300.7|110376.8|110326.8|110384.8|110334.8|110350.7|110300.7|39
1734612990000|2024-12-19 12:56:30|110376.3|110326.3|110386.8|110336.8|110403.5|110353.5|110376.1|110326.1|52
1734613000000|2024-12-19 12:56:40|110388.1|110338.1|110393.9|110340.9|110401.2|110348.8|110378.4|110322|45
1734613010000|2024-12-19 12:56:50|110398.6|110334.4|110355.4|110305.4|110398.6|110334.4|110348.6|110298.6|44
1734613020000|2024-12-19 12:57:00|110353.3|110303.3|110354.2|110304.2|110367.2|110317.2|110341.5|110291.5|41
1734613030000|2024-12-19 12:57:10|110353|110303|110385.6|110335.6|110386.1|110336.1|110331.6|110281.6|53
1734613040000|2024-12-19 12:57:20|110378.6|110328.6|110390.9|110340.9|110392.5|110342.5|110376.8|110326.8|38
1734613050000|2024-12-19 12:57:30|110387.1|110337.1|110404.7|110354.7|110408.6|110358.6|110376.9|110326.9|40
1734613060000|2024-12-19 12:57:40|110408.5|110358.5|110402.6|110352.6|110411.2|110361.2|110382|110332|40
1734613070000|2024-12-19 12:57:50|110398.8|110348.8|110411.9|110361.9|110427.8|110377.8|110398.8|110348.8|43
1734613080000|2024-12-19 12:58:00|110413.8|110363.8|110421.9|110371.9|110432.1|110382.1|110413.8|110363.8|40
1734613090000|2024-12-19 12:58:10|110427.3|110377.3|110432.8|110382.8|110444.9|110394.9|110415.5|110365.5|54
1734613100000|2024-12-19 12:58:20|110445.4|110395.4|110435.3|110385.3|110454.5|110404.5|110422.3|110372.3|41
1734613110000|2024-12-19 12:58:30|110436.5|110386.5|110420.1|110370.1|110438|110388|110405.9|110355.9|42
1734613120000|2024-12-19 12:58:40|110420.9|110370.9|110414.5|110364.5|110427.3|110401.8|110409.4|110359.4|37
1734613130000|2024-12-19 12:58:50|110415.4|110365.4|110429.6|110379.6|110434|110384|110411.5|110361.5|28
1734613140000|2024-12-19 12:59:00|110427.9|110377.9|110421.3|110371.3|110441.5|110391.5|110414.3|110364.3|25
1734613150000|2024-12-19 12:59:10|110421.9|110371.9|110413.8|110363.8|110456.1|110406.1|110410.5|110360.5|38
1734613160000|2024-12-19 12:59:20|110414.7|110364.7|110378.1|110328.1|110415|110365|110378.1|110328.1|46
1734613170000|2024-12-19 12:59:30|110379.9|110329.9|110399.3|110349.3|110399.3|110349.3|110373.6|110323.6|29
1734613180000|2024-12-19 12:59:40|110397.7|110347.7|110387.1|110337.1|110398.5|110348.5|110382.6|110332.6|21
1734613190000|2024-12-19 12:59:50|110417|110367|110405.4|110355.4|110431|110392.2|110400|110350|37
1734613200000|2024-12-19 13:00:00|110406.8|110356.8|110405.3|110355.3|110412.8|110362.8|110400.3|110350.3|44
1734613210000|2024-12-19 13:00:10|110404.4|110354.4|110382.1|110332.1|110404.4|110354.4|110378.4|110328.4|28
1734613220000|2024-12-19 13:00:20|110383.7|110333.7|110371.5|110321.5|110383.7|110333.7|110367.5|110317.5|28
1734613230000|2024-12-19 13:00:30|110367.6|110317.6|110368.2|110318.2|110370.7|110320.7|110352.3|110302.3|35
1734613240000|2024-12-19 13:00:40|110368.8|110318.8|110344|110294|110368.8|110318.8|110344|110294|24
1734613250000|2024-12-19 13:00:50|110339.5|110289.5|110334.8|110284.8|110339.5|110289.5|110334|110284|12
1734613260000|2024-12-19 13:01:00|110334.2|110284.2|110325.4|110275.4|110339.5|110289.5|110320.4|110270.4|38
1734613270000|2024-12-19 13:01:10|110326.5|110276.5|110337.3|110287.3|110337.3|110287.3|110326.5|110276.5|12
1734613280000|2024-12-19 13:01:20|110335.2|110285.2|110326.5|110276.5|110335.5|110285.5|110326.5|110276.5|22
1734613290000|2024-12-19 13:01:30|110325.6|110275.6|110319|110269|110339.9|110289.9|110318|110268|22
1734613300000|2024-12-19 13:01:40|110317.2|110267.2|110301.1|110251.1|110323.4|110273.4|110300.9|110250.9|17
1734613310000|2024-12-19 13:01:50|110302.1|110252.1|110298|110248|110309.2|110259.2|110294.8|110244.8|32
1734613320000|2024-12-19 13:02:00|110299.9|110249.9|110282.4|110232.4|110299.9|110249.9|110280.4|110230.4|29
1734613330000|2024-12-19 13:02:10|110281.5|110231.5|110271.2|110221.2|110281.5|110231.5|110267.1|110217.1|18
1734613340000|2024-12-19 13:02:20|110269.3|110219.3|110272.2|110222.2|110274.3|110224.3|110269.3|110219.3|15
1734613350000|2024-12-19 13:02:30|110273.1|110223.1|110258.4|110208.4|110273.1|110223.1|110257.3|110207.3|20
1734613360000|2024-12-19 13:02:40|110264.4|110214.4|110287.9|110237.9|110294.8|110244.8|110264.3|110214.3|32
1734613370000|2024-12-19 13:02:50|110288.8|110238.8|110304.9|110254.9|110311|110261|110288.8|110238.8|27
1734613380000|2024-12-19 13:03:00|110303.8|110253.8|110317.5|110267.5|110317.5|110267.5|110300.5|110250.4|18
1734613390000|2024-12-19 13:03:10|110318.8|110268.8|110325.9|110275.9|110325.9|110275.9|110310.4|110260.4|32
1734613400000|2024-12-19 13:03:20|110330.8|110280.8|110307.6|110257.6|110330.8|110280.8|110306.7|110256.7|21
1734613410000|2024-12-19 13:03:30|110310|110260|110307.8|110257.8|110317.2|110267.2|110306.9|110256.9|28
1734613420000|2024-12-19 13:03:40|110306.9|110256.9|110314.9|110264.9|110317.4|110267.4|110304.6|110254.6|27
1734613430000|2024-12-19 13:03:50|110316.1|110266.1|110306.7|110256.7|110339.5|110289.5|110306.2|110256.2|40
1734613440000|2024-12-19 13:04:00|110306|110256|110305.8|110255.8|110307|110257|110295.6|110245.6|16
1734613450000|2024-12-19 13:04:10|110306.2|110256.2|110320.4|110270.4|110323|110273|110305.4|110255.4|15
1734613460000|2024-12-19 13:04:20|110321.6|110271.6|110336|110286|110336|110286|110321.6|110271.6|14
1734613470000|2024-12-19 13:04:30|110336.5|110286.5|110338.2|110288.2|110340|110290|110324|110274|33
1734613480000|2024-12-19 13:04:40|110338.8|110288.8|110327|110277|110340.5|110290.5|110325.3|110275.3|19
1734613490000|2024-12-19 13:04:50|110327.9|110277.9|110350.6|110300.6|110352.2|110302.2|110327.2|110277.2|37
1734613500000|2024-12-19 13:05:00|110349.8|110299.8|110344.8|110294.8|110352.5|110302.5|110343.3|110293.3|34
1734613510000|2024-12-19 13:05:10|110344.4|110294.4|110369.5|110319.5|110370.4|110320.4|110344.4|110294.4|35
1734613520000|2024-12-19 13:05:20|110366.8|110316.8|110364.9|110314.9|110371.7|110321.7|110364|110314|18
1734613530000|2024-12-19 13:05:30|110358.9|110308.9|110366.4|110316.4|110371.2|110321.2|110358.2|110308.2|24
1734613540000|2024-12-19 13:05:40|110365.5|110315.5|110360|110310|110366.5|110316.5|110357.4|110307.4|25
1734613550000|2024-12-19 13:05:50|110357.6|110307.6|110357.9|110307.9|110358.8|110308.8|110356.1|110306.1|10
1734613560000|2024-12-19 13:06:00|110357.3|110307.3|110344.2|110294.2|110357.7|110307.7|110339.1|110289.1|19
1734613570000|2024-12-19 13:06:10|110339.1|110289.1|110336.9|110286.9|110344.2|110294.2|110330.4|110280.4|31
1734613580000|2024-12-19 13:06:20|110337.8|110287.8|110330.8|110280.8|110343|110293|110330.8|110280.8|19
1734613590000|2024-12-19 13:06:30|110330.5|110280.5|110343.7|110293.7|110343.7|110293.7|110330.2|110280.2|16
1734613600000|2024-12-19 13:06:40|110344.6|110294.6|110350.1|110300.1|110352.1|110302.1|110342.3|110292.3|29
1734613610000|2024-12-19 13:06:50|110349.2|110299.2|110336.6|110286.6|110349.2|110299.2|110335.6|110285.6|15
1734613620000|2024-12-19 13:07:00|110344.6|110294.6|110333.7|110283.7|110360|110310|110333.7|110283.7|33
1734613630000|2024-12-19 13:07:10|110334.3|110284.3|110338.7|110288.7|110338.7|110288.7|110334.3|110284.3|9
1734613640000|2024-12-19 13:07:20|110339.9|110289.9|110325|110275|110339.9|110289.9|110325|110275|22
1734613650000|2024-12-19 13:07:30|110323.5|110273.5|110317.4|110267.4|110323.5|110273.5|110312.9|110262.9|23
1734613660000|2024-12-19 13:07:40|110315.8|110265.8|110325.2|110275.2|110325.2|110275.2|110305.7|110255.7|32
1734613670000|2024-12-19 13:07:50|110327.2|110277.2|110335|110285|110336.7|110286.7|110319|110269|25
1734613680000|2024-12-19 13:08:00|110333.9|110283.9|110330|110280|110333.9|110283.9|110322|110272|28
1734613690000|2024-12-19 13:08:10|110332.2|110282.2|110328.8|110278.8|110337.5|110287.5|110327.8|110277.8|19
1734613700000|2024-12-19 13:08:20|110329.3|110279.3|110332.1|110282.1|110332.8|110282.8|110323.4|110273.4|26
1734613710000|2024-12-19 13:08:30|110333.4|110283.4|110325.7|110275.7|110333.4|110283.4|110321.4|110271.4|16
1734613720000|2024-12-19 13:08:40|110327.4|110277.4|110331.3|110281.3|110334.6|110284.6|110320.6|110270.6|28
1734613730000|2024-12-19 13:08:50|110328.4|110278.4|110316.2|110266.2|110328.7|110278.7|110313|110263|16
1734613740000|2024-12-19 13:09:00|110313.6|110263.6|110308.8|110258.8|110319.3|110269.3|110308.8|110258.8|15
1734613750000|2024-12-19 13:09:10|110309.8|110259.8|110305.4|110255.4|110310|110260|110299.2|110249.2|9
1734613760000|2024-12-19 13:09:20|110306.9|110256.9|110307.5|110257.5|110310.1|110260.1|110300.9|110250.9|16
1734613770000|2024-12-19 13:09:30|110309.8|110259.8|110303.8|110253.8|110309.8|110259.8|110303.8|110253.8|11
1734613780000|2024-12-19 13:09:40|110302.9|110252.9|110304.7|110254.7|110304.7|110254.7|110296.5|110246.5|14
1734613790000|2024-12-19 13:09:50|110304.8|110254.8|110295|110245|110304.8|110254.8|110294.2|110244.2|20
1734613800000|2024-12-19 13:10:00|110296.4|110246.4|110287.8|110237.8|110296.4|110246.4|110280.9|110230.9|16
1734613810000|2024-12-19 13:10:10|110293.5|110243.5|110290.5|110240.5|110293.7|110243.7|110287.2|110237.2|28
1734613820000|2024-12-19 13:10:20|110289.5|110239.5|110282.1|110232.1|110295.1|110245.1|110282.1|110232.1|13
1734613830000|2024-12-19 13:10:30|110282.4|110232.4|110280.1|110230.1|110283.1|110233.1|110275.7|110225.7|10
1734613840000|2024-12-19 13:10:40|110280.5|110230.5|110269.7|110219.7|110285.3|110235.3|110269.7|110219.7|13
1734613850000|2024-12-19 13:10:50|110268.1|110218.1|110282.3|110232.3|110284.9|110234.9|110264.1|110214.1|18
1734613860000|2024-12-19 13:11:00|110288|110238|110284.8|110234.8|110289.6|110239.6|110281.7|110231.7|15
1734613870000|2024-12-19 13:11:10|110283.2|110233.2|110282.8|110232.8|110287.8|110237.8|110282.8|110232.8|16
1734613880000|2024-12-19 13:11:20|110281.5|110231.5|110290.8|110240.8|110290.8|110240.8|110281.5|110231.5|9
1734613890000|2024-12-19 13:11:30|110288.2|110238.2|110284.5|110234.5|110290.8|110240.8|110284.5|110234.5|14
1734613900000|2024-12-19 13:11:40|110282.9|110232.9|110259.5|110209.5|110282.9|110232.9|110259.5|110209.5|15
1734613910000|2024-12-19 13:11:50|110262.5|110212.5|110255.5|110205.5|110263.4|110213.4|110254.1|110204.1|14
1734613920000|2024-12-19 13:12:00|110253.8|110203.8|110257.7|110207.7|110261.4|110211.4|110249.5|110199.5|25
1734613930000|2024-12-19 13:12:10|110255.2|110205.2|110250.7|110200.7|110257.7|110207.7|110244.2|110194.2|16
1734613940000|2024-12-19 13:12:20|110251.2|110201.2|110251.5|110201.5|110251.5|110201.5|110250|110200|9
1734613950000|2024-12-19 13:12:30|110251.3|110201.3|110245.6|110195.6|110251.3|110201.3|110244.4|110194.4|8
1734613960000|2024-12-19 13:12:40|110243.6|110193.6|110229.7|110179.7|110243.6|110193.6|110228.6|110178.6|16
1734613970000|2024-12-19 13:12:50|110228.5|110178.5|110211|110161|110228.7|110178.7|110210.9|110160.9|16
1734613980000|2024-12-19 13:13:00|110212.1|110162.1|110225.8|110175.8|110226.2|110176.2|110205.5|110155.5|24
1734613990000|2024-12-19 13:13:10|110225|110175|110218.2|110168.2|110232.8|110182.8|110216.3|110166.3|18
1734614000000|2024-12-19 13:13:20|110219.2|110169.2|110218|110168|110227.8|110177.8|110218|110168|14
1734614010000|2024-12-19 13:13:30|110219|110169|110218.9|110168.9|110220.4|110170.4|110214.9|110164.9|16
1734614020000|2024-12-19 13:13:40|110219.2|110169.2|110246.1|110196.1|110247.9|110197.9|110218.2|110168.2|23
1734614030000|2024-12-19 13:13:50|110247.9|110197.9|110228.8|110178.8|110247.9|110197.9|110228.2|110178.2|22
1734614040000|2024-12-19 13:14:00|110227.4|110177.4|110226.7|110176.7|110230|110180|110223.6|110173.6|17
1734614050000|2024-12-19 13:14:10|110229.5|110179.5|110231.1|110181.1|110231.1|110181.1|110228.9|110178.9|11
1734614060000|2024-12-19 13:14:20|110232.5|110182.5|110226.5|110176.5|110235.8|110185.8|110218.1|110168.1|21
1734614070000|2024-12-19 13:14:30|110226.4|110176.4|110221.7|110171.7|110227.6|110177.6|110221.7|110171.7|10
1734614080000|2024-12-19 13:14:40|110222.7|110172.7|110218.3|110168.3|110225.6|110175.6|110211.2|110161.2|22
1734614090000|2024-12-19 13:14:50|110215.1|110165.1|110213.9|110163.9|110216.9|110166.9|110207.4|110157.4|26
1734614100000|2024-12-19 13:15:00|110211.6|110161.6|110213|110163|110220.2|110170.2|110208.3|110158.3|21
1734614110000|2024-12-19 13:15:10|110216|110166|110206.8|110156.8|110216.2|110181.8|110198.6|110156.8|12
1734614120000|2024-12-19 13:15:20|110198.6|110173.6|110188.5|110138.5|110206.9|110173.6|110188.5|110138.5|28
1734614130000|2024-12-19 13:15:30|110187.5|110137.5|110197.7|110147.7|110197.7|110147.7|110187.5|110137.5|16
1734614140000|2024-12-19 13:15:40|110198.3|110148.3|110199|110174|110218|110174|110192.6|110148.3|26
1734614150000|2024-12-19 13:15:50|110200.7|110175.7|110220.9|110170.9|110220.9|110175.7|110200.7|110162.5|15
1734614160000|2024-12-19 13:16:00|110220|110170|110206.5|110181.5|110220|110181.5|110195.8|110159.1|13
1734614170000|2024-12-19 13:16:10|110216.6|110166.6|110208.5|110158.5|110216.6|110174.7|110196|110157.7|14
1734614180000|2024-12-19 13:16:20|110205.6|110155.6|110221|110171|110224.6|110179.5|110203.1|110155.6|9
1734614190000|2024-12-19 13:16:30|110218.6|110168.6|110203.3|110178.3|110218.6|110184.1|110203.3|110165.9|16
1734614200000|2024-12-19 13:16:40|110204.4|110179.4|110202.5|110152.5|110212.5|110182.7|110192.9|110145.9|24
1734614210000|2024-12-19 13:16:50|110201.4|110151.4|110192.5|110142.5|110216.8|110174.7|110180|110142.5|29
1734614220000|2024-12-19 13:17:00|110193.5|110143.5|110193.1|110143.1|110203.3|110153.3|110187.3|110137.3|28
1734614230000|2024-12-19 13:17:10|110193.9|110143.9|110191|110141|110196.9|110161.1|110178.5|110129.7|20
1734614240000|2024-12-19 13:17:20|110189.2|110139.2|110192|110142|110204|110162.2|110178.3|110134|33
1734614250000|2024-12-19 13:17:30|110190.9|110140.9|110180.3|110155.3|110190.9|110155.3|110161.3|110120.8|29
1734614260000|2024-12-19 13:17:40|110179.2|110154.2|110192.6|110142.6|110194.5|110160.1|110179.2|110135.4|33
1734614270000|2024-12-19 13:17:50|110192.1|110142.1|110196.8|110146.8|110199.7|110159.2|110176.4|110139.5|23
1734614280000|2024-12-19 13:18:00|110198.1|110148.1|110187.2|110137.2|110208|110158|110175.2|110136.3|31
1734614290000|2024-12-19 13:18:10|110186.5|110136.5|110173.3|110123.3|110191.5|110141.5|110172|110122|23
1734614300000|2024-12-19 13:18:20|110174.7|110124.7|110182.1|110132.1|110185.8|110144.7|110158.4|110124.7|28
1734614310000|2024-12-19 13:18:30|110183|110133|110178.9|110128.9|110186.6|110136.6|110175.9|110125.9|25
1734614320000|2024-12-19 13:18:40|110179.3|110129.3|110179.6|110129.6|110180.2|110137.3|110155.8|110114.6|27
1734614330000|2024-12-19 13:18:50|110178.9|110128.9|110179.6|110129.6|110182.1|110132.1|110176.9|110126.9|15
1734614340000|2024-12-19 13:19:00|110178.8|110128.8|110167.5|110117.5|110185.3|110135.9|110156.6|110115.3|29
1734614350000|2024-12-19 13:19:10|110168.8|110118.8|110166.5|110141.5|110189.9|110148.8|110163.7|110118.8|29
1734614360000|2024-12-19 13:19:20|110164.4|110139.4|110177.1|110127.1|110177.1|110140.9|110162.9|110120.7|12
1734614370000|2024-12-19 13:19:30|110178|110128|110153.9|110103.9|110181.5|110131.5|110152.5|110102.5|28
1734614380000|2024-12-19 13:19:40|110155|110105|110154.9|110104.9|110155.6|110105.6|110154.2|110104.2|6
1734614390000|2024-12-19 13:19:50|110154.4|110104.4|110153.4|110103.4|110157.4|110107.4|110151.4|110101.4|26
1734614400000|2024-12-19 13:20:00|110155.1|110105.1|110172.2|110122.2|110181.9|110131.9|110155.1|110105.1|36
1734614410000|2024-12-19 13:20:10|110173.7|110123.7|110175.1|110125.1|110177.8|110127.8|110170.8|110120.8|14
1734614420000|2024-12-19 13:20:20|110150.1|110123.3|110148|110123|110163.8|110126.9|110142.9|110104.3|32
1734614430000|2024-12-19 13:20:30|110149|110124|110127.3|110102.3|110155.2|110124|110127.3|110099.1|13
1734614440000|2024-12-19 13:20:40|110129|110104|110114.3|110089.3|110141.1|110104.2|110114.3|110081|28
1734614450000|2024-12-19 13:20:50|110118.9|110093.9|110118.5|110093.5|110123.4|110098.4|110115.2|110090.2|20
1734614460000|2024-12-19 13:21:00|110116.9|110091.9|110117.8|110092.8|110122.1|110097.1|110116.7|110091.7|23
1734614470000|2024-12-19 13:21:10|110113.1|110088.1|110116.4|110091.4|110130.1|110093.8|110112.7|110079.5|16
1734614480000|2024-12-19 13:21:20|110114.9|110089.9|110112.1|110087.1|110126.4|110089.9|110106|110062.8|31
1734614490000|2024-12-19 13:21:30|110110.6|110085.6|110112.7|110087.7|110127.7|110096.3|110108.2|110066.6|25
1734614500000|2024-12-19 13:21:40|110114.2|110089.2|110104|110079|110116.8|110089.2|110097|110066.8|27
1734614510000|2024-12-19 13:21:50|110106.1|110081.1|110095.4|110070.4|110113.7|110084.9|110093.8|110063.7|24
1734614520000|2024-12-19 13:22:00|110099.2|110074.2|110104.2|110054.2|110111.7|110074.2|110091|110054.2|26
1734614530000|2024-12-19 13:22:10|110105.2|110055.2|110100.2|110075.2|110112.3|110075.3|110097.1|110055.2|13
1734614540000|2024-12-19 13:22:20|110098.3|110073.3|110121.2|110071.2|110124|110087.4|110096|110052.7|32
1734614550000|2024-12-19 13:22:30|110122.4|110072.4|110122|110072|110122.4|110079.2|110096.4|110061.5|22
1734614560000|2024-12-19 13:22:40|110122.6|110072.6|110121.3|110071.3|110126.6|110085.1|110105.2|110066.4|16
1734614570000|2024-12-19 13:22:50|110108.8|110083.8|110109.4|110084.4|110125.7|110090.9|110105.1|110065.7|27
1734614580000|2024-12-19 13:23:00|110111.8|110086.8|110110.2|110085.2|110126.5|110093|110100|110061|39
1734614590000|2024-12-19 13:23:10|110111.3|110086.3|110129.5|110079.5|110131.6|110093.5|110111|110070.6|11
1734614600000|2024-12-19 13:23:20|110118.5|110093.5|110129.4|110079.4|110129.4|110095.4|110111.5|110079.4|17
1734614610000|2024-12-19 13:23:30|110127.6|110077.6|110134.7|110084.7|110136.5|110086.8|110109.1|110066.8|32
1734614620000|2024-12-19 13:23:40|110137.5|110087.5|110134.8|110084.8|110138.7|110101.3|110119.9|110083.3|23
1734614630000|2024-12-19 13:23:50|110136.2|110086.2|110121.8|110096.8|110136.7|110100.1|110121.3|110086.2|9
1734614640000|2024-12-19 13:24:00|110120.6|110095.6|110111.9|110086.9|110127.8|110095.6|110110.5|110074.3|21
1734614650000|2024-12-19 13:24:10|110112.2|110087.2|110121|110096|110129.6|110104.6|110110.7|110085.7|30
1734614660000|2024-12-19 13:24:20|110123.2|110098.2|110116.5|110091.5|110132.5|110098.2|110115.6|110078.4|18
1734614670000|2024-12-19 13:24:30|110118.4|110093.4|110112.5|110087.5|110129.2|110094.6|110112.5|110071.5|20
1734614680000|2024-12-19 13:24:40|110127.2|110077.2|110125.2|110075.2|110127.6|110087.1|110106.3|110072.5|15
1734614690000|2024-12-19 13:24:50|110122.2|110072.2|110105.4|110080.4|110129.5|110086.9|110105.4|110069.6|31
1734614700000|2024-12-19 13:25:00|110104.1|110079.1|110118.4|110068.4|110120.2|110087.7|110098.8|110065.2|28
1734614710000|2024-12-19 13:25:10|110114.3|110064.3|110112.9|110062.9|110124.8|110080.5|110105.5|110061.1|19
1734614720000|2024-12-19 13:25:20|110113.4|110063.4|110102.5|110052.5|110120.4|110071.6|110096.6|110052.5|19
1734614730000|2024-12-19 13:25:30|110101.9|110051.9|110105.5|110055.5|110108.1|110058.1|110101.9|110051.9|18
1734614740000|2024-12-19 13:25:40|110105.8|110055.8|110109|110059|110112.3|110062.3|110105.5|110055.5|14
1734614750000|2024-12-19 13:25:50|110109.3|110059.3|110106.8|110056.8|110109.3|110059.3|110106.3|110056.3|15
1734614760000|2024-12-19 13:26:00|110107.7|110057.7|110108.8|110058.8|110109.3|110059.3|110107|110057|12
1734614770000|2024-12-19 13:26:10|110110.6|110060.6|110107.7|110057.7|110112|110062|110107.7|110057.7|14
1734614780000|2024-12-19 13:26:20|110107.5|110057.5|110096.4|110046.4|110107.5|110057.5|110095.7|110045.7|4
1734614790000|2024-12-19 13:26:30|110096.1|110046.1|110094.1|110044.1|110096.5|110046.5|110092|110042|7
1734614800000|2024-12-19 13:26:40|110093.3|110043.3|110084.3|110034.3|110093.7|110043.7|110084.3|110034.3|10
1734614810000|2024-12-19 13:26:50|110085.6|110035.6|110087.8|110037.8|110089.5|110039.5|110085.3|110035.3|14
1734614820000|2024-12-19 13:27:00|110088.1|110038.1|110091.5|110041.5|110091.5|110041.5|110087.1|110037.1|11
1734614830000|2024-12-19 13:27:10|110090.2|110040.2|110092.3|110042.3|110093.3|110043.3|110090.2|110040.2|12
1734614840000|2024-12-19 13:27:20|110091.1|110041.1|110088.8|110038.8|110096.2|110046.2|110083|110033|24
1734614850000|2024-12-19 13:27:30|110089.7|110039.7|110094.2|110044.2|110102.9|110052.9|110089.7|110039.7|22
1734614860000|2024-12-19 13:27:40|110095.6|110045.6|110095.6|110045.6|110096.7|110046.7|110093.4|110043.4|13
1734614870000|2024-12-19 13:27:50|110092.8|110042.8|110101.4|110051.4|110103.2|110053.2|110092.7|110042.7|14
1734614880000|2024-12-19 13:28:00|110102.5|110052.5|110098.9|110048.9|110103.5|110053.5|110098.2|110048.2|11
1734614890000|2024-12-19 13:28:10|110097.9|110047.9|110097.3|110047.3|110099.9|110049.9|110096.1|110046.1|8
1734614900000|2024-12-19 13:28:20|110099.9|110049.9|110111.1|110061.1|110111.1|110061.1|110099.9|110049.9|6
1734614910000|2024-12-19 13:28:30|110110|110060|110111.2|110061.2|110112|110062|110109|110059|10
1734614920000|2024-12-19 13:28:40|110111.7|110061.7|110113.6|110063.6|110116.9|110066.9|110111.5|110061.5|10
1734614930000|2024-12-19 13:28:50|110113.7|110063.7|110123.9|110073.9|110127.9|110077.9|110112.3|110062.3|24
1734614940000|2024-12-19 13:29:00|110122.3|110072.3|110119.5|110069.5|110125.2|110075.2|110116.4|110066.4|29
1734614950000|2024-12-19 13:29:10|110119.9|110069.9|110105.5|110055.5|110119.9|110069.9|110105.5|110055.5|21
1734614960000|2024-12-19 13:29:20|110104|110054|110111.1|110061.1|110117|110067|110104|110054|35
1734614970000|2024-12-19 13:29:30|110117.5|110067.5|110119.6|110069.6|110119.9|110069.9|110105.1|110055.1|42
1734614980000|2024-12-19 13:29:40|110116.5|110066.5|110155|110080.8|110173.2|110106.9|110111.4|110061.4|47
1734614990000|2024-12-19 13:29:50|110155.3|110079.9|110181.9|110065.9|110239.9|110123.9|110155.3|110056|21
1734615000000|2024-12-19 13:30:00|110233.3|110117.3|110296.8|110180.8|110308|110192|110232.2|110116.2|17
1734615010000|2024-12-19 13:30:10|110288.5|110172.5|110226|110147.3|110288.5|110185.8|110226|110128.1|48
1734615020000|2024-12-19 13:30:20|110224.3|110149.5|110207.3|110144.3|110248.5|110152.6|110180.4|110105.1|51
1734615030000|2024-12-19 13:30:30|110212.4|110149.3|110225.8|110140|110251.5|110154.9|110185.3|110107.6|42
1734615040000|2024-12-19 13:30:40|110248.1|110132.9|110253.9|110162.1|110260.5|110170.9|110225.8|110132.9|25
1734615050000|2024-12-19 13:30:50|110251.5|110157.4|110239.9|110154.9|110251.8|110169.1|110214.1|110132.8|22
1734615060000|2024-12-19 13:31:00|110219.1|110148.1|110190.5|110104.6|110239.7|110153.3|110190.5|110104.6|27
1734615070000|2024-12-19 13:31:10|110186.5|110106.5|110183.4|110100.2|110188.8|110106.5|110171.7|110087.4|21
1734615080000|2024-12-19 13:31:20|110174.5|110105.6|110200.2|110115.2|110201.1|110116|110174.5|110104|25
1734615090000|2024-12-19 13:31:30|110199.5|110118.3|110187.5|110108.3|110202.3|110126|110186.3|110108.3|18
1734615100000|2024-12-19 13:31:40|110186.6|110106.4|110200.6|110120.6|110209.2|110136.4|110186.6|110106.4|28
1734615110000|2024-12-19 13:31:50|110202.6|110122.6|110218|110137.4|110218|110145.5|110202.6|110122.1|13
1734615120000|2024-12-19 13:32:00|110213.2|110139.9|110183.3|110103.6|110213.2|110145.3|110180.9|110100.5|20
1734615130000|2024-12-19 13:32:10|110186.1|110103|110185.5|110099.2|110189|110108.1|110178.7|110090.5|23
1734615140000|2024-12-19 13:32:20|110188.2|110100.7|110189.9|110108|110202.4|110112.9|110184.6|110097.5|17
1734615150000|2024-12-19 13:32:30|110200|110109|110193.6|110109|110200|110111.6|110188.9|110106.7|15
1734615160000|2024-12-19 13:32:40|110190.1|110106.5|110187.9|110132.3|110192.4|110140.9|110177.5|110106.5|31
1734615170000|2024-12-19 13:32:50|110188.6|110133.2|110177.1|110152.1|110198.3|110153.1|110177.1|110132.6|20
1734615180000|2024-12-19 13:33:00|110196.9|110146.9|110193.5|110143.5|110199.1|110158.7|110172.1|110127.3|46
1734615190000|2024-12-19 13:33:10|110184.1|110134.1|110185.7|110135.7|110203.1|110153.1|110173.1|110130|40
1734615200000|2024-12-19 13:33:20|110192|110142|110200|110150|110209.1|110159.1|110185.7|110135.7|40
1734615210000|2024-12-19 13:33:30|110200.7|110150.7|110208.7|110158.7|110208.7|110158.7|110196.7|110146.7|38
1734615220000|2024-12-19 13:33:40|110201.7|110151.7|110208|110158|110214.3|110170.9|110195.9|110151.7|22
1734615230000|2024-12-19 13:33:50|110206.8|110156.8|110197.6|110147.6|110207.3|110164.4|110181.2|110141.2|39
1734615240000|2024-12-19 13:34:00|110200.1|110150.1|110200.1|110150.1|110201.5|110158.2|110180.7|110147.1|19
1734615250000|2024-12-19 13:34:10|110196.9|110146.9|110209.6|110159.6|110211.8|110165.5|110188.1|110142.9|28
1734615260000|2024-12-19 13:34:20|110210.7|110160.7|110210.1|110160.1|110220|110170|110205.5|110155.5|34
1734615270000|2024-12-19 13:34:30|110212.7|110162.7|110200|110150|110214.7|110164.7|110182.2|110132.2|38
1734615280000|2024-12-19 13:34:40|110200.8|110150.8|110211.6|110161.6|110215.4|110165.4|110200.8|110150.8|37
1734615290000|2024-12-19 13:34:50|110210.7|110160.7|110211|110161|110212.9|110162.9|110210.6|110160.6|23
1734615300000|2024-12-19 13:35:00|110210|110160|110206.1|110156.1|110217.8|110167.8|110206.1|110156.1|35
1734615310000|2024-12-19 13:35:10|110210.5|110160.5|110217.6|110167.6|110220|110170|110208.8|110158.8|31
1734615320000|2024-12-19 13:35:20|110218.2|110168.2|110210.6|110160.6|110218.2|110168.2|110193|110143|32
1734615330000|2024-12-19 13:35:30|110211.8|110161.8|110213|110163|110216.1|110174.8|110192.1|110153.3|38
1734615340000|2024-12-19 13:35:40|110212.3|110162.3|110221|110171|110224.8|110174.8|110210.2|110160.2|19
1734615350000|2024-12-19 13:35:50|110222.3|110172.3|110199.3|110174.3|110228|110178|110197.8|110161.8|27
1734615360000|2024-12-19 13:36:00|110197.9|110172.9|110228.6|110178.6|110230.1|110185.7|110197.9|110159.4|38
1734615370000|2024-12-19 13:36:10|110227.4|110177.4|110223.1|110173.1|110249.9|110214.1|110218.2|110171.8|45
1734615380000|2024-12-19 13:36:20|110222.3|110172.3|110190|110140|110222.3|110172.3|110185.7|110135.7|50
1734615390000|2024-12-19 13:36:30|110189.8|110139.8|110174.9|110124.9|110191.8|110141.8|110174.9|110124.9|31
1734615400000|2024-12-19 13:36:40|110174.1|110124.1|110138.2|110088.2|110178.2|110128.2|110114|110076.6|53
1734615410000|2024-12-19 13:36:50|110138.1|110088.1|110144.8|110094.8|110144.8|110095.3|110105.7|110075.2|46
1734615420000|2024-12-19 13:37:00|110144.1|110094.1|110142.1|110092.1|110146.2|110096.2|110107.5|110075.6|43
1734615430000|2024-12-19 13:37:10|110143.1|110093.1|110162.1|110112.1|110164.2|110124.9|110134|110093.1|39
1734615440000|2024-12-19 13:37:20|110163.3|110113.3|110155.7|110105.7|110163.3|110113.3|110135.6|110097.7|40
1734615450000|2024-12-19 13:37:30|110149.3|110099.3|110161|110111|110169.9|110130.6|110139.8|110099.3|34
1734615460000|2024-12-19 13:37:40|110162.1|110112.1|110152.4|110102.4|110164.1|110125.7|110139.5|110098.5|30
1734615470000|2024-12-19 13:37:50|110141.2|110116.2|110166.3|110116.3|110166.8|110131.5|110138.7|110100|28
1734615480000|2024-12-19 13:38:00|110163.7|110113.7|110165.6|110115.6|110167.1|110117.1|110151.5|110101.5|27
1734615490000|2024-12-19 13:38:10|110165.5|110115.5|110167.8|110117.8|110169.4|110119.4|110165.5|110115.5|21
1734615500000|2024-12-19 13:38:20|110167.1|110117.1|110167.9|110117.9|110169.3|110119.3|110150.7|110100.7|27
1734615510000|2024-12-19 13:38:30|110167|110117|110159.9|110109.9|110167.5|110117.5|110152.9|110102.9|22
1734615520000|2024-12-19 13:38:40|110160.6|110110.6|110163.4|110113.4|110170.9|110120.9|110154.2|110104.2|38
1734615530000|2024-12-19 13:38:50|110166.6|110116.6|110163.4|110113.4|110166.6|110116.6|110158|110108|34
1734615540000|2024-12-19 13:39:00|110161.9|110111.9|110149.3|110099.3|110161.9|110111.9|110141|110091|36
1734615550000|2024-12-19 13:39:10|110149|110099|110150.5|110100.5|110152|110102|110147.4|110097.4|21
1734615560000|2024-12-19 13:39:20|110151.2|110101.2|110152.8|110102.8|110154.1|110104.1|110150.1|110100.1|18
1734615570000|2024-12-19 13:39:30|110151.5|110101.5|110151.6|110101.6|110151.6|110101.6|110148.1|110098.1|18
1734615580000|2024-12-19 13:39:40|110150.9|110100.9|110142.3|110092.3|110150.9|110100.9|110138.8|110088.8|28
1734615590000|2024-12-19 13:39:50|110142|110092|110107.1|110057.1|110142|110092|110105.3|110055.3|36
1734615600000|2024-12-19 13:40:00|110106|110056|110071.6|110021.6|110106|110056|110071.5|110021.5|46
1734615610000|2024-12-19 13:40:10|110072.2|110022.2|110097.2|110047.2|110098.4|110048.4|110071.3|110021.3|46
1734615620000|2024-12-19 13:40:20|110092.5|110042.5|110103.2|110053.2|110103.2|110053.2|110082.8|110032.8|35
1734615630000|2024-12-19 13:40:30|110098.8|110048.8|110101.4|110051.4|110104.6|110054.6|110088.8|110038.8|37
1734615640000|2024-12-19 13:40:40|110096.3|110046.3|110077.5|110027.5|110096.3|110046.3|110074.3|110024.3|37
1734615650000|2024-12-19 13:40:50|110078.8|110028.8|110053|110003|110086.2|110036.2|110053|110003|36
1734615660000|2024-12-19 13:41:00|110055.3|110005.3|110089.3|110039.3|110089.3|110039.3|110055.3|110005.3|30
1734615670000|2024-12-19 13:41:10|110087.6|110037.6|110090.2|110040.2|110099.2|110049.2|110086.6|110036.6|16
1734615680000|2024-12-19 13:41:20|110087.6|110037.6|110086.6|110036.6|110107.9|110057.9|110081.2|110031.2|41
1734615690000|2024-12-19 13:41:30|110087.9|110037.9|110091.7|110041.7|110094.8|110044.8|110087.3|110037.3|15
1734615700000|2024-12-19 13:41:40|110090.7|110040.7|110076.7|110026.7|110094|110044|110076.7|110026.7|25
1734615710000|2024-12-19 13:41:50|110071.1|110021.1|110108.8|110058.8|110108.8|110058.8|110068.3|110018.3|39
1734615720000|2024-12-19 13:42:00|110109.6|110059.6|110118.8|110068.8|110120.2|110070.2|110108.7|110058.7|40
1734615730000|2024-12-19 13:42:10|110119.4|110069.4|110106.6|110056.6|110119.5|110075.1|110099.5|110049.5|32
1734615740000|2024-12-19 13:42:20|110107.3|110057.3|110116.5|110066.5|110117.1|110067.1|110105.9|110055.9|25
1734615750000|2024-12-19 13:42:30|110115.4|110065.4|110106.4|110056.4|110116.2|110066.2|110106|110056|28
1734615760000|2024-12-19 13:42:40|110104.5|110054.5|110112.8|110062.8|110116.7|110066.7|110104.4|110054.4|24
1734615770000|2024-12-19 13:42:50|110113|110063|110113|110063|110113.9|110063.9|110108.2|110058.2|23
1734615780000|2024-12-19 13:43:00|110113.8|110063.8|110110.8|110060.8|110119.7|110069.7|110109.8|110059.8|25
1734615790000|2024-12-19 13:43:10|110111.8|110061.8|110111.6|110061.6|110117.2|110067.2|110106.5|110056.5|18
1734615800000|2024-12-19 13:43:20|110112.4|110062.4|110097.2|110047.2|110121|110071|110097.2|110047.2|31
1734615810000|2024-12-19 13:43:30|110101.4|110051.4|110092.2|110042.2|110102.8|110053|110076.5|110031.8|30
1734615820000|2024-12-19 13:43:40|110091|110041|110101.8|110051.8|110105.8|110055.8|110091|110041|15
1734615830000|2024-12-19 13:43:50|110102.1|110052.1|110104.3|110054.3|110104.3|110054.3|110095.3|110045.3|11
1734615840000|2024-12-19 13:44:00|110099.7|110049.7|110092.4|110042.4|110107|110057|110092.4|110042.4|27
1734615850000|2024-12-19 13:44:10|110092.5|110042.5|110099.7|110049.7|110102.9|110052.9|110090.4|110040.4|34
1734615860000|2024-12-19 13:44:20|110098.6|110048.6|110100.3|110050.3|110104.6|110054.6|110091.5|110041.5|35
1734615870000|2024-12-19 13:44:30|110096.4|110046.4|110095.2|110045.2|110104.9|110054.9|110094.6|110044.6|21
1734615880000|2024-12-19 13:44:40|110094.3|110044.3|110118.4|110068.4|110119.8|110069.8|110094.3|110044.3|23
1734615890000|2024-12-19 13:44:50|110117.8|110067.8|110120.1|110070.1|110122.6|110072.6|110115.7|110065.7|20
1734615900000|2024-12-19 13:45:00|110118.8|110068.8|110111.1|110061.1|110121.6|110071.6|110101.5|110051.5|30
1734615910000|2024-12-19 13:45:10|110110.5|110060.5|110116.2|110066.2|110118.4|110068.4|110105.3|110055.3|12
1734615920000|2024-12-19 13:45:20|110116.5|110066.5|110115.4|110065.4|110117|110067|110110.9|110060.9|13
1734615930000|2024-12-19 13:45:30|110116.7|110066.7|110124.8|110074.8|110126.7|110076.7|110116.7|110066.7|25
1734615940000|2024-12-19 13:45:40|110120.5|110070.5|110125.2|110075.2|110126.5|110076.5|110120.5|110070.5|11
1734615950000|2024-12-19 13:45:50|110128.2|110078.2|110124|110074|110134|110084|110119.3|110069.3|25
1734615960000|2024-12-19 13:46:00|110125.6|110075.6|110133.6|110083.6|110140.2|110090.2|110125.6|110075.6|18
1734615970000|2024-12-19 13:46:10|110134.6|110084.6|110117.6|110067.6|110134.6|110084.6|110116.6|110066.6|19
1734615980000|2024-12-19 13:46:20|110117.4|110067.4|110120|110070|110120|110070|110117.4|110067.4|9
1734615990000|2024-12-19 13:46:30|110118.8|110068.8|110100.7|110050.7|110126.4|110076.4|110100.7|110050.7|23
1734616000000|2024-12-19 13:46:40|110101.1|110051.1|110099.6|110049.6|110110.5|110060.5|110097.7|110047.7|21
1734616010000|2024-12-19 13:46:50|110098.8|110048.8|110112.3|110062.3|110114.7|110064.7|110095.6|110045.6|19
1734616020000|2024-12-19 13:47:00|110111.2|110061.2|110105.6|110055.6|110111.6|110061.6|110096.4|110046.4|18
1734616030000|2024-12-19 13:47:10|110106.5|110056.5|110109.2|110059.2|110109.2|110066.6|110091.6|110048|18
1734616040000|2024-12-19 13:47:20|110110.6|110060.6|110134.4|110084.4|110139.6|110089.6|110110.6|110060.6|32
1734616050000|2024-12-19 13:47:30|110133.2|110083.2|110135.4|110085.4|110143.5|110093.5|110125.6|110075.6|29
1734616060000|2024-12-19 13:47:40|110140|110090|110125|110100|110140|110101.4|110124|110083.8|10
1734616070000|2024-12-19 13:47:50|110139.3|110089.3|110164.9|110114.9|110172.2|110130.5|110139.3|110089.3|49
1734616080000|2024-12-19 13:48:00|110160.5|110110.5|110179.4|110129.4|110181.8|110131.8|110157.8|110107.8|21
1734616090000|2024-12-19 13:48:10|110180.2|110130.2|110175.1|110125.1|110182.5|110132.5|110172.6|110122.6|28
1734616100000|2024-12-19 13:48:20|110175.8|110125.8|110165.3|110115.3|110177|110127|110165.3|110115.3|15
1734616110000|2024-12-19 13:48:30|110165.9|110115.9|110166.5|110116.5|110170.1|110120.1|110162.2|110112.2|13
1734616120000|2024-12-19 13:48:40|110170.1|110120.1|110141.3|110116.3|110171.7|110121.7|110141.3|110113.5|22
1734616130000|2024-12-19 13:48:50|110142.5|110117.5|110143.8|110093.8|110148.8|110123.8|110139.2|110089.2|33
1734616140000|2024-12-19 13:49:00|110143.2|110093.2|110138.4|110088.4|110147.7|110097.7|110137.4|110087.4|22
1734616150000|2024-12-19 13:49:10|110139.1|110089.1|110123.5|110098.5|110146.3|110098.5|110123.5|110081|31
1734616160000|2024-12-19 13:49:20|110134.6|110084.6|110126.1|110076.1|110143.1|110093.1|110125.4|110075.4|22
1734616170000|2024-12-19 13:49:30|110126.8|110076.8|110140.2|110090.2|110147.7|110097.7|110119.9|110076.8|29
1734616180000|2024-12-19 13:49:40|110139.8|110089.8|110153.9|110103.9|110153.9|110115.3|110127|110089|31
1734616190000|2024-12-19 13:49:50|110154.8|110104.8|110163.3|110113.3|110168.6|110119.8|110140.6|110103.7|27
1734616200000|2024-12-19 13:50:00|110163.8|110113.8|110178.3|110128.3|110179.9|110144.4|110163.8|110113.8|31
1734616210000|2024-12-19 13:50:10|110176.3|110126.3|110191.1|110141.1|110191.9|110153.5|110176|110126|37
1734616220000|2024-12-19 13:50:20|110192.1|110142.1|110189.5|110139.5|110201.2|110151.2|110186.7|110136.7|43
1734616230000|2024-12-19 13:50:30|110188|110138|110182.2|110132.2|110192.8|110142.8|110174.4|110124.4|23
1734616240000|2024-12-19 13:50:40|110181.3|110131.3|110179.9|110129.9|110184.5|110134.5|110174.4|110124.4|35
1734616250000|2024-12-19 13:50:50|110179|110129|110183.2|110133.2|110183.2|110140.8|110158.3|110117.1|37
1734616260000|2024-12-19 13:51:00|110179.4|110129.4|110184.2|110134.2|110185.9|110145.9|110168.4|110129.4|14
1734616270000|2024-12-19 13:51:10|110182.8|110132.8|110179.2|110154.2|110194.3|110154.2|110170.4|110132.8|18
1734616280000|2024-12-19 13:51:20|110179.6|110154.6|110188.9|110138.9|110196.6|110155.1|110174.9|110138.5|20
1734616290000|2024-12-19 13:51:30|110189.7|110139.7|110192.1|110142.1|110193.9|110143.9|110189.5|110139.5|20
1734616300000|2024-12-19 13:51:40|110191.4|110141.4|110190.4|110140.4|110193.2|110143.2|110190|110140|24
1734616310000|2024-12-19 13:51:50|110191.1|110141.1|110190.9|110140.9|110192|110142|110183.9|110133.9|27
1734616320000|2024-12-19 13:52:00|110190.6|110140.6|110182.6|110132.6|110192.8|110142.8|110176.7|110126.7|29
1734616330000|2024-12-19 13:52:10|110183.3|110133.3|110184.2|110134.2|110184.2|110134.2|110182.1|110132.1|7
1734616340000|2024-12-19 13:52:20|110184.5|110134.5|110189|110139|110192.6|110142.6|110184.2|110134.2|22
1734616350000|2024-12-19 13:52:30|110189.4|110139.4|110194.8|110144.8|110204|110154|110188.1|110138.1|30
1734616360000|2024-12-19 13:52:40|110196.7|110146.7|110207.8|110157.8|110216.3|110180.1|110196.3|110146.3|41
1734616370000|2024-12-19 13:52:50|110207.1|110157.1|110206.4|110156.4|110207.1|110163.2|110188.2|110152|27
1734616380000|2024-12-19 13:53:00|110207.1|110157.1|110206.3|110156.3|110207.1|110157.1|110181.3|110146.1|27
1734616390000|2024-12-19 13:53:10|110206.9|110156.9|110198.3|110173.3|110220.3|110177.9|110198.3|110156.9|27
1734616400000|2024-12-19 13:53:20|110216.8|110166.8|110216.1|110166.1|110216.8|110166.8|110210.4|110160.4|15
1734616410000|2024-12-19 13:53:30|110215.4|110165.4|110215.4|110165.4|110218|110173.8|110198.8|110162.1|17
1734616420000|2024-12-19 13:53:40|110212|110162|110216.3|110166.3|110217.8|110177.5|110202.5|110160.5|14
1734616430000|2024-12-19 13:53:50|110215.5|110165.5|110210.3|110160.3|110216.4|110174.2|110195.3|110159.5|17
1734616440000|2024-12-19 13:54:00|110214|110164|110224.9|110174.9|110225|110175|110206.5|110156.5|28
1734616450000|2024-12-19 13:54:10|110225.8|110175.8|110220.1|110170.1|110227.6|110184.6|110208.5|110168.8|25
1734616460000|2024-12-19 13:54:20|110222.6|110172.6|110222.3|110172.3|110222.6|110172.6|110210.9|110160.9|16
1734616470000|2024-12-19 13:54:30|110223.3|110173.3|110225|110175|110228.2|110178.2|110221.5|110171.5|20
1734616480000|2024-12-19 13:54:40|110222.1|110172.1|110207.8|110182.8|110222.7|110182.8|110203.2|110165.7|16
1734616490000|2024-12-19 13:54:50|110207.6|110182.6|110219|110169|110219.3|110182.6|110201.8|110166.9|11
1734616500000|2024-12-19 13:55:00|110220.2|110170.2|110230.8|110180.8|110230.9|110195.8|110214.4|110170.2|18
1734616510000|2024-12-19 13:55:10|110229.8|110179.8|110240.6|110190.6|110244.4|110197.8|110213.5|110174|27
1734616520000|2024-12-19 13:55:20|110239.8|110189.8|110248.9|110198.9|110249.8|110205.3|110224.7|110189.1|20
1734616530000|2024-12-19 13:55:30|110250.4|110200.4|110254.2|110204.2|110258.3|110218|110238.2|110199.7|25
1734616540000|2024-12-19 13:55:40|110253.5|110203.5|110234.1|110184.1|110254.2|110204.2|110233.6|110183.6|24
1734616550000|2024-12-19 13:55:50|110233.1|110183.1|110236.9|110186.9|110241.5|110191.5|110233.1|110183.1|13
1734616560000|2024-12-19 13:56:00|110240|110190|110242.9|110192.9|110242.9|110192.9|110229.5|110179.5|15
1734616570000|2024-12-19 13:56:10|110243.7|110193.7|110224.5|110174.5|110244.6|110194.6|110223.6|110173.6|16
1734616580000|2024-12-19 13:56:20|110223.6|110173.6|110222.1|110172.1|110228.8|110178.8|110222.1|110172.1|22
1734616590000|2024-12-19 13:56:30|110224.2|110174.2|110223.7|110173.7|110228.2|110178.2|110216|110166|26
1734616600000|2024-12-19 13:56:40|110224.2|110174.2|110222.7|110172.7|110228.4|110178.4|110215.3|110165.3|33
1734616610000|2024-12-19 13:56:50|110222|110172|110214.4|110164.4|110222.6|110172.6|110204.3|110154.3|28
1734616620000|2024-12-19 13:57:00|110215|110165|110221.9|110171.9|110224.2|110174.2|110215|110165|23
1734616630000|2024-12-19 13:57:10|110221.1|110171.1|110218.8|110168.8|110223.1|110173.1|110218.8|110168.8|27
1734616640000|2024-12-19 13:57:20|110218.3|110168.3|110215|110165|110218.7|110168.7|110209.5|110159.5|18
1734616650000|2024-12-19 13:57:30|110214.6|110164.6|110212.8|110162.8|110221.2|110171.2|110211.9|110161.9|16
1734616660000|2024-12-19 13:57:40|110211.9|110161.9|110211.8|110161.8|110217.6|110167.6|110209.3|110159.3|17
1734616670000|2024-12-19 13:57:50|110212.7|110162.7|110209.4|110159.4|110214.3|110164.3|110205.3|110155.3|37
1734616680000|2024-12-19 13:58:00|110211|110161|110212|110162|110212|110162|110200.9|110150.9|29
1734616690000|2024-12-19 13:58:10|110211.5|110161.5|110217.7|110167.7|110218.6|110168.6|110211.2|110161.2|36
1734616700000|2024-12-19 13:58:20|110217|110167|110217.3|110167.3|110220.8|110170.8|110212.5|110162.5|25
1734616710000|2024-12-19 13:58:30|110217.8|110167.8|110212.8|110162.8|110217.8|110167.8|110210.8|110160.8|23
1734616720000|2024-12-19 13:58:40|110212|110162|110211.4|110161.4|110216.6|110166.6|110209.3|110159.3|22
1734616730000|2024-12-19 13:58:50|110211.8|110161.8|110207.6|110157.6|110212.9|110169.4|110194.4|110154|23
1734616740000|2024-12-19 13:59:00|110206.9|110156.9|110213.2|110163.2|110213.6|110163.6|110203.9|110153.9|25
1734616750000|2024-12-19 13:59:10|110212.4|110162.4|110214.1|110164.1|110216.1|110166.1|110210.2|110160.2|16
1734616760000|2024-12-19 13:59:20|110213.8|110163.8|110208.1|110158.1|110213.8|110163.8|110207.1|110157.1|15
1734616770000|2024-12-19 13:59:30|110209.9|110159.9|110204.7|110154.7|110210.9|110160.9|110199.5|110149.5|24
1734616780000|2024-12-19 13:59:40|110205.7|110155.7|110210.4|110160.4|110213.9|110163.9|110204.4|110154.4|18
1734616790000|2024-12-19 13:59:50|110210.5|110160.5|110195.5|110170.5|110215.1|110173.9|110192.9|110159.5|36
1734616800000|2024-12-19 14:00:00|110213.4|110163.4|110186.2|110136.2|110213.4|110164.1|110156.2|110122.1|46
1734616810000|2024-12-19 14:00:10|110185.7|110135.7|110176.9|110126.9|110185.7|110135.7|110170.2|110120.2|34
1734616820000|2024-12-19 14:00:20|110176.4|110126.4|110198.3|110148.3|110198.3|110158.4|110175.9|110125.9|27
1734616830000|2024-12-19 14:00:30|110198.8|110148.8|110207.1|110157.1|110207.4|110170.6|110187.7|110148.8|34
1734616840000|2024-12-19 14:00:40|110195.6|110170.6|110199.1|110174.1|110218.2|110181.2|110189.2|110156.6|35
1734616850000|2024-12-19 14:00:50|110204|110179|110217.6|110167.6|110223.8|110187.6|110198.7|110167.6|36
1734616860000|2024-12-19 14:01:00|110201.7|110176.7|110203.5|110153.5|110213.5|110177.1|110194.5|110152.5|36
1734616870000|2024-12-19 14:01:10|110201.2|110151.2|110191.5|110166.5|110201.2|110166.5|110183|110142.9|26
1734616880000|2024-12-19 14:01:20|110189.4|110164.4|110181.1|110131.1|110195.3|110164.4|110174.8|110130.1|34
1734616890000|2024-12-19 14:01:30|110181.7|110131.7|110170.2|110120.2|110183.6|110133.6|110170.2|110120.2|25
1734616900000|2024-12-19 14:01:40|110169.5|110119.5|110172.1|110122.1|110174|110124|110168.2|110118.2|26
1734616910000|2024-12-19 14:01:50|110171.3|110121.3|110166.4|110116.4|110178.6|110128.6|110164.9|110114.9|26
1734616920000|2024-12-19 14:02:00|110165.7|110115.7|110156.2|110131.2|110168|110131.6|110155.2|110115.3|17
1734616930000|2024-12-19 14:02:10|110155.4|110130.4|110159.2|110134.2|110163.1|110138.1|110155.4|110130.4|16
1734616940000|2024-12-19 14:02:20|110162.4|110137.4|110170.8|110145.8|110174.2|110149.2|110149.2|110124.2|29
1734616950000|2024-12-19 14:02:30|110171|110146|110161.8|110136.8|110175.4|110150.4|110158.9|110133.9|24
1734616960000|2024-12-19 14:02:40|110160.8|110135.8|110147.1|110122.1|110160.8|110135.8|110145.7|110120.7|28
1734616970000|2024-12-19 14:02:50|110146.2|110121.2|110145.7|110120.7|110146.2|110121.2|110138.9|110113.9|19
1734616980000|2024-12-19 14:03:00|110146.6|110121.6|110165.8|110140.8|110165.8|110140.8|110146.6|110121.6|26
1734616990000|2024-12-19 14:03:10|110164.8|110139.8|110156.4|110131.4|110164.8|110139.8|110153.6|110128.6|15
1734617000000|2024-12-19 14:03:20|110154.1|110129.1|110129.5|110104.5|110154.1|110129.1|110129.5|110104.5|31
1734617010000|2024-12-19 14:03:30|110129|110104|110116.1|110091.1|110129|110104|110114.2|110089.2|17
1734617020000|2024-12-19 14:03:40|110116.9|110091.9|110126.4|110101.4|110137.1|110112.1|110116.9|110091.9|22
1734617030000|2024-12-19 14:03:50|110125.3|110100.3|110129.8|110104.8|110130.9|110105.9|110120.1|110095.1|22
1734617040000|2024-12-19 14:04:00|110130.8|110105.8|110139.6|110114.6|110144.8|110119.8|110123.3|110098.3|37
1734617050000|2024-12-19 14:04:10|110142.1|110117.1|110147.2|110122.2|110149.5|110124.5|110142.1|110117.1|26
1734617060000|2024-12-19 14:04:20|110146.4|110121.4|110142.3|110117.3|110146.4|110121.4|110138.6|110113.6|17
1734617070000|2024-12-19 14:04:30|110143.3|110118.3|110151|110126|110151|110126|110143.3|110118.3|14
1734617080000|2024-12-19 14:04:40|110151.8|110126.8|110146.5|110121.5|110153.8|110128.8|110146|110121|14
1734617090000|2024-12-19 14:04:50|110147.3|110122.3|110157.9|110132.9|110165.6|110140.6|110147.3|110122.3|29
1734617100000|2024-12-19 14:05:00|110156.9|110131.9|110155.4|110130.4|110158.1|110133.1|110144.9|110119.9|32
1734617110000|2024-12-19 14:05:10|110155.7|110130.7|110174.3|110149.3|110174.3|110149.3|110154.8|110129.8|13
1734617120000|2024-12-19 14:05:20|110172.5|110147.5|110160.2|110135.2|110172.5|110147.5|110158.3|110133.3|13
1734617130000|2024-12-19 14:05:30|110159.8|110134.8|110162.4|110137.4|110163.6|110138.6|110159.8|110134.8|7
1734617140000|2024-12-19 14:05:40|110160.9|110135.9|110157.8|110132.8|110160.9|110135.9|110149.3|110124.3|22
1734617150000|2024-12-19 14:05:50|110157.7|110132.7|110156|110131|110157.7|110132.7|110154.3|110129.3|9
1734617160000|2024-12-19 14:06:00|110155.9|110130.9|110144.6|110119.6|110155.9|110130.9|110144.6|110119.6|8
1734617170000|2024-12-19 14:06:10|110146.8|110121.8|110148.9|110123.9|110149.7|110124.7|110146.6|110121.6|14
1734617180000|2024-12-19 14:06:20|110147.2|110122.2|110157.1|110132.1|110157.1|110132.1|110145.6|110120.6|9
1734617190000|2024-12-19 14:06:30|110156.2|110131.2|110164.4|110139.4|110165.9|110140.9|110153.1|110128.1|25
1734617200000|2024-12-19 14:06:40|110163.4|110138.4|110163|110138|110169|110144|110163|110138|22
1734617210000|2024-12-19 14:06:50|110164|110139|110166.5|110141.5|110168.2|110143.2|110164|110139|21
1734617220000|2024-12-19 14:07:00|110165.7|110140.7|110172.1|110147.1|110178.6|110153.6|110165.7|110140.7|19
1734617230000|2024-12-19 14:07:10|110172.6|110147.6|110160.1|110135.1|110172.6|110147.6|110160.1|110135.1|19
1734617240000|2024-12-19 14:07:20|110159.2|110134.2|110141.5|110116.5|110159.2|110134.2|110140.7|110115.7|20
1734617250000|2024-12-19 14:07:30|110144.7|110119.7|110148.5|110123.5|110151.6|110126.6|110141.9|110116.9|16
1734617260000|2024-12-19 14:07:40|110147.6|110122.6|110158.2|110133.2|110158.5|110133.5|110147.4|110122.4|12
1734617270000|2024-12-19 14:07:50|110157.3|110132.3|110161.1|110136.1|110161.8|110136.8|110155|110130|20
1734617280000|2024-12-19 14:08:00|110160.1|110135.1|110185.8|110160.8|110185.8|110160.8|110160.1|110135.1|24
1734617290000|2024-12-19 14:08:10|110186.6|110161.6|110184.7|110159.7|110190.3|110165.3|110180.7|110155.7|18
1734617300000|2024-12-19 14:08:20|110183.9|110158.9|110172.4|110147.4|110184.6|110159.6|110162.1|110137.1|28
1734617310000|2024-12-19 14:08:30|110171.5|110146.5|110175.8|110150.8|110181.5|110156.5|110160.4|110135.4|32
1734617320000|2024-12-19 14:08:40|110175|110150|110184.3|110159.3|110184.3|110159.3|110169.1|110144.1|24
1734617330000|2024-12-19 14:08:50|110186.9|110161.9|110197.7|110172.7|110199|110174|110181.8|110156.8|38
1734617340000|2024-12-19 14:09:00|110195.5|110170.5|110192.3|110167.3|110198.6|110173.6|110183|110158|25
1734617350000|2024-12-19 14:09:10|110190|110165|110186.5|110161.5|110202.4|110177.4|110183.2|110158.2|30
1734617360000|2024-12-19 14:09:20|110192.3|110167.3|110204.7|110179.7|110207.4|110182.4|110191.4|110166.4|19
1734617370000|2024-12-19 14:09:30|110205.6|110180.6|110201.3|110176.3|110206.5|110181.5|110201.3|110176.3|14
1734617380000|2024-12-19 14:09:40|110202.2|110177.2|110201.9|110176.9|110202.2|110177.2|110199.2|110174.2|14
1734617390000|2024-12-19 14:09:50|110204.5|110179.5|110193.8|110168.8|110207.7|110182.7|110193.4|110168.4|25
1734617400000|2024-12-19 14:10:00|110194.5|110169.5|110201.9|110176.9|110203.8|110178.8|110191.8|110166.8|18
1734617410000|2024-12-19 14:10:10|110201.2|110176.2|110209.9|110184.9|110210.6|110185.6|110200.6|110175.6|28
1734617420000|2024-12-19 14:10:20|110209|110184|110210|110185|110211.4|110186.4|110204.6|110179.6|27
1734617430000|2024-12-19 14:10:30|110210.2|110185.2|110216|110191|110217.9|110192.9|110210.2|110185.2|21
1734617440000|2024-12-19 14:10:40|110217.5|110192.5|110217|110192|110233.6|110208.6|110212.6|110187.6|30
1734617450000|2024-12-19 14:10:50|110215.3|110190.3|110233|110208|110236.6|110211.6|110214.4|110189.4|30
1734617460000|2024-12-19 14:11:00|110234|110209|110233.9|110208.9|110239.1|110214.1|110233.9|110208.9|28
1734617470000|2024-12-19 14:11:10|110236.2|110211.2|110236.7|110211.7|110237.7|110212.7|110233.1|110208.1|19
1734617480000|2024-12-19 14:11:20|110237.6|110212.6|110235.3|110210.3|110238.5|110213.5|110235.3|110210.3|15
1734617490000|2024-12-19 14:11:30|110235|110210|110230.9|110205.9|110236.4|110211.4|110225.7|110200.7|26
1734617500000|2024-12-19 14:11:40|110230.1|110205.1|110222.1|110197.1|110230.1|110205.1|110219|110194|20
1734617510000|2024-12-19 14:11:50|110221.5|110196.5|110234.3|110209.3|110237.8|110212.8|110217.6|110192.6|30
1734617520000|2024-12-19 14:12:00|110234.1|110209.1|110242.1|110217.1|110242.1|110217.1|110231.7|110206.7|32
1734617530000|2024-12-19 14:12:10|110240.1|110215.1|110234.3|110209.3|110247.6|110222.6|110232.2|110207.2|21
1734617540000|2024-12-19 14:12:20|110235|110210|110242|110217|110245.9|110220.9|110232.9|110207.9|18
1734617550000|2024-12-19 14:12:30|110247.7|110222.7|110262.5|110237.5|110262.5|110237.5|110243.9|110218.9|25
1734617560000|2024-12-19 14:12:40|110263.7|110238.7|110265.7|110240.7|110268.3|110243.3|110261.7|110236.7|26
1734617570000|2024-12-19 14:12:50|110262.4|110237.4|110263.7|110238.7|110265.7|110240.7|110256.7|110231.7|21
1734617580000|2024-12-19 14:13:00|110264.9|110239.9|110253.1|110228.1|110264.9|110239.9|110251.3|110226.3|20
1734617590000|2024-12-19 14:13:10|110252.1|110227.1|110235.9|110210.9|110252.1|110227.1|110230.1|110205.1|24
1734617600000|2024-12-19 14:13:20|110239.9|110214.9|110233.9|110208.9|110239.9|110214.9|110232.7|110207.7|19
1734617610000|2024-12-19 14:13:30|110234.2|110209.2|110233.8|110208.8|110235.6|110210.6|110233.8|110208.8|9
1734617620000|2024-12-19 14:13:40|110234.2|110209.2|110226.9|110201.9|110234.9|110209.9|110219.3|110194.3|8
1734617630000|2024-12-19 14:13:50|110219.7|110194.7|110182.1|110157.1|110219.7|110194.7|110182.1|110157.1|20
1734617640000|2024-12-19 14:14:00|110181.8|110156.8|110176.3|110151.3|110181.8|110156.8|110173|110148|19
1734617650000|2024-12-19 14:14:10|110173.9|110148.9|110161.8|110136.8|110176.3|110151.3|110161.8|110136.8|8
1734617660000|2024-12-19 14:14:20|110163.6|110138.6|110172.4|110147.4|110172.4|110147.4|110163.6|110138.6|8
1734617670000|2024-12-19 14:14:30|110175.6|110150.6|110180.6|110155.6|110186.9|110161.9|110175.6|110150.6|13
1734617680000|2024-12-19 14:14:40|110182|110157|110189.9|110164.9|110191.9|110166.9|110182|110157|6
1734617690000|2024-12-19 14:14:50|110187.5|110162.5|110177.8|110152.8|110187.5|110162.5|110173.9|110148.9|17
1734617700000|2024-12-19 14:15:00|110179.5|110154.5|110179.9|110154.9|110187.4|110162.4|110178.6|110153.6|16
1734617710000|2024-12-19 14:15:10|110181.6|110156.6|110176.4|110151.4|110181.6|110156.6|110168|110143|13
1734617720000|2024-12-19 14:15:20|110180.2|110155.2|110173.8|110148.8|110181.7|110156.7|110172|110147|14
1734617730000|2024-12-19 14:15:30|110174.2|110149.2|110171.2|110146.2|110176.5|110151.5|110171.2|110146.2|8
1734617740000|2024-12-19 14:15:40|110173.7|110148.7|110172.9|110147.9|110174.6|110149.6|110162.4|110137.4|14
1734617750000|2024-12-19 14:15:50|110173|110148|110182.6|110157.6|110182.6|110157.6|110169.7|110144.7|11
1734617760000|2024-12-19 14:16:00|110180.8|110155.8|110182.3|110157.3|110185.7|110160.7|110177.9|110152.9|13
1734617770000|2024-12-19 14:16:10|110182.7|110157.7|110179.5|110154.5|110182.7|110157.7|110178.2|110153.2|11
1734617780000|2024-12-19 14:16:20|110182.3|110157.3|110178.1|110153.1|110182.3|110157.3|110178.1|110153.1|9
1734617790000|2024-12-19 14:16:30|110177.4|110152.4|110152|110127|110177.4|110152.4|110150.5|110125.5|30
1734617800000|2024-12-19 14:16:40|110151.1|110126.1|110163.8|110138.8|110163.8|110138.8|110151.1|110126.1|8
1734617810000|2024-12-19 14:16:50|110163.6|110138.6|110170.8|110145.8|110170.8|110145.8|110156.4|110131.4|16
1734617820000|2024-12-19 14:17:00|110173.4|110148.4|110167|110142|110173.4|110148.4|110166.4|110141.4|9
1734617830000|2024-12-19 14:17:10|110166.6|110141.6|110162.6|110137.6|110170.9|110145.9|110161.4|110136.4|24
1734617840000|2024-12-19 14:17:20|110164|110139|110167.6|110142.6|110169.7|110144.7|110162.3|110137.3|20
1734617850000|2024-12-19 14:17:30|110169.9|110144.9|110183.6|110158.6|110184.9|110159.9|110169.9|110144.9|15
1734617860000|2024-12-19 14:17:40|110183.2|110158.2|110193.4|110168.4|110193.9|110168.9|110183.2|110158.2|14
1734617870000|2024-12-19 14:17:50|110193.2|110168.2|110197|110147|110198.5|110169.1|110183.4|110139.2|25
1734617880000|2024-12-19 14:18:00|110199.2|110149.2|110199.3|110174.3|110213.1|110178.3|110199.2|110149.2|17
1734617890000|2024-12-19 14:18:10|110198.6|110173.6|110197.9|110172.9|110200.4|110175.4|110192.8|110167.8|11
1734617900000|2024-12-19 14:18:20|110198.5|110173.5|110215.7|110190.7|110215.7|110190.7|110198.5|110173.5|19
1734617910000|2024-12-19 14:18:30|110215.2|110190.2|110223.7|110198.7|110226.9|110201.9|110215.2|110190.2|12
1734617920000|2024-12-19 14:18:40|110224.8|110199.8|110213.6|110188.6|110227|110202|110209.8|110184.8|21
1734617930000|2024-12-19 14:18:50|110212.8|110187.8|110238.8|110213.8|110241|110216|110212.8|110187.8|23
1734617940000|2024-12-19 14:19:00|110235.7|110210.7|110245.9|110220.9|110246.6|110221.6|110231.3|110206.3|17
1734617950000|2024-12-19 14:19:10|110244.8|110219.8|110234.8|110184.8|110257.5|110219.8|110232.7|110182.7|18
1734617960000|2024-12-19 14:19:20|110235.6|110185.6|110250.9|110200.9|110250.9|110200.9|110234.9|110184.9|14
1734617970000|2024-12-19 14:19:30|110250.5|110200.5|110261.9|110211.9|110261.9|110211.9|110250.5|110200.5|10
1734617980000|2024-12-19 14:19:40|110264|110214|110264.7|110214.7|110264.9|110214.9|110261.4|110211.4|24
1734617990000|2024-12-19 14:19:50|110264.1|110214.1|110253.2|110203.2|110264.1|110214.1|110248.9|110198.9|23
1734618000000|2024-12-19 14:20:00|110249.2|110199.2|110235.7|110185.7|110249.2|110199.2|110228.9|110178.9|28
1734618010000|2024-12-19 14:20:10|110236.7|110186.7|110243.1|110193.1|110244.6|110194.6|110229.2|110179.2|15
1734618020000|2024-12-19 14:20:20|110243.6|110193.6|110241.3|110191.3|110243.6|110193.6|110236.6|110186.6|12
1734618030000|2024-12-19 14:20:30|110243.2|110193.2|110235.5|110185.5|110243.2|110193.2|110235.5|110185.5|10
1734618040000|2024-12-19 14:20:40|110233.9|110183.9|110237.4|110187.4|110237.4|110187.4|110233.9|110183.9|4
1734618050000|2024-12-19 14:20:50|110237|110187|110232.5|110207.5|110237|110207.5|110225.8|110187|7
1734618060000|2024-12-19 14:21:00|110233.3|110208.3|110231.3|110206.3|110235|110210|110225|110200|19
1734618070000|2024-12-19 14:21:10|110231.5|110206.5|110235|110210|110239.1|110214.1|110231.5|110206.5|13
1734618080000|2024-12-19 14:21:20|110232.2|110207.2|110222.9|110197.9|110233.1|110208.1|110212.4|110187.4|33
1734618090000|2024-12-19 14:21:30|110222.1|110197.1|110217|110192|110223.8|110198.8|110211.8|110186.8|20
1734618100000|2024-12-19 14:21:40|110220.3|110195.3|110225.3|110200.3|110227.7|110202.7|110220.3|110195.3|27
1734618110000|2024-12-19 14:21:50|110221.7|110196.7|110222.5|110197.5|110225.5|110200.5|110213.9|110188.9|26
1734618120000|2024-12-19 14:22:00|110221.5|110196.5|110214.6|110189.6|110221.5|110196.5|110213.8|110188.8|12
1734618130000|2024-12-19 14:22:10|110212.3|110187.3|110216.6|110191.6|110217.9|110192.9|110212.3|110187.3|17
1734618140000|2024-12-19 14:22:20|110216.4|110191.4|110216.4|110191.4|110218.7|110193.7|110215.3|110190.3|4
1734618150000|2024-12-19 14:22:30|110217.6|110192.6|110219.5|110194.5|110221.1|110196.1|110217.6|110192.6|14
1734618160000|2024-12-19 14:22:40|110220.3|110195.3|110216.9|110191.9|110221.2|110196.2|110216.9|110191.9|7
1734618170000|2024-12-19 14:22:50|110219.2|110194.2|110211.7|110186.7|110219.2|110194.2|110211.6|110186.6|17
1734618180000|2024-12-19 14:23:00|110212.4|110187.4|110204.6|110179.6|110216.6|110191.6|110203.7|110178.7|16
1734618190000|2024-12-19 14:23:10|110203.8|110178.8|110203.1|110178.1|110203.8|110178.8|110201.3|110176.3|9
1734618200000|2024-12-19 14:23:20|110200.5|110175.5|110209.3|110184.3|110211.1|110186.1|110200.5|110175.5|17
1734618210000|2024-12-19 14:23:30|110210.3|110185.3|110223|110198|110223|110198|110210.3|110185.3|19
1734618220000|2024-12-19 14:23:40|110222.1|110197.1|110228.2|110203.2|110228.2|110203.2|110221.2|110196.2|15
1734618230000|2024-12-19 14:23:50|110229.2|110204.2|110228.7|110203.7|110230|110205|110227|110202|12
1734618240000|2024-12-19 14:24:00|110227.9|110202.9|110228.7|110203.7|110229.7|110204.7|110226.8|110201.8|10
1734618250000|2024-12-19 14:24:10|110229.2|110204.2|110220.7|110195.7|110229.2|110204.2|110214.7|110189.7|17
1734618260000|2024-12-19 14:24:20|110219.8|110194.8|110225.2|110200.2|110229.3|110204.3|110219.8|110194.8|11
1734618270000|2024-12-19 14:24:30|110223.4|110198.4|110230|110205|110236.4|110211.4|110220|110195|25
1734618280000|2024-12-19 14:24:40|110229.2|110204.2|110229.5|110204.5|110230.1|110205.1|110226.1|110201.1|13
1734618290000|2024-12-19 14:24:50|110228.1|110203.1|110209.3|110184.3|110228.1|110203.1|110209.3|110184.3|24
1734618300000|2024-12-19 14:25:00|110213.7|110188.7|110219.7|110194.7|110220.4|110195.4|110213.7|110188.7|10
1734618310000|2024-12-19 14:25:10|110219.5|110194.5|110211.7|110186.7|110220.2|110195.2|110208.3|110183.3|16
1734618320000|2024-12-19 14:25:20|110210.9|110185.9|110199.2|110174.2|110210.9|110185.9|110189.9|110164.9|28
1734618330000|2024-12-19 14:25:30|110197|110172|110196.4|110171.4|110198.3|110173.3|110186.8|110161.8|20
1734618340000|2024-12-19 14:25:40|110195.3|110170.3|110195.3|110170.3|110196.1|110171.1|110185.9|110160.9|20
1734618350000|2024-12-19 14:25:50|110194.5|110169.5|110204.2|110179.2|110204.2|110179.2|110188.9|110163.9|26
1734618360000|2024-12-19 14:26:00|110202.6|110177.6|110205.2|110180.2|110207.7|110182.7|110202.6|110177.6|15
1734618370000|2024-12-19 14:26:10|110203.4|110178.4|110203.8|110178.8|110208.3|110183.3|110199.9|110174.9|19
1734618380000|2024-12-19 14:26:20|110203.7|110178.7|110208.4|110183.4|110211.2|110186.2|110203.5|110178.5|17
1734618390000|2024-12-19 14:26:30|110210|110185|110210.8|110185.8|110214|110189|110207.3|110182.3|22
1734618400000|2024-12-19 14:26:40|110211|110186|110211.5|110186.5|110213.7|110188.7|110210.1|110185.1|10
1734618410000|2024-12-19 14:26:50|110210.5|110185.5|110204.8|110179.8|110210.5|110185.5|110199.7|110174.7|17
1734618420000|2024-12-19 14:27:00|110203.9|110178.9|110201.7|110176.7|110203.9|110178.9|110200.3|110175.3|9
1734618430000|2024-12-19 14:27:10|110200.9|110175.9|110191.6|110166.6|110200.9|110175.9|110179.8|110154.8|16
1734618440000|2024-12-19 14:27:20|110192.1|110167.1|110198|110173|110198.8|110173.8|110192.1|110167.1|10
1734618450000|2024-12-19 14:27:30|110198.9|110173.9|110206.1|110181.1|110212.5|110187.5|110198.9|110173.9|17
1734618460000|2024-12-19 14:27:40|110205.2|110180.2|110200.8|110175.8|110205.5|110180.5|110197.3|110172.3|13
1734618470000|2024-12-19 14:27:50|110199|110174|110206.6|110181.6|110210.3|110185.3|110196.5|110171.5|32
1734618480000|2024-12-19 14:28:00|110207.5|110182.5|110201.1|110176.1|110210|110185|110199.5|110174.5|25
1734618490000|2024-12-19 14:28:10|110200.3|110175.3|110186.5|110161.5|110200.3|110175.3|110184.5|110159.5|20
1734618500000|2024-12-19 14:28:20|110184|110159|110192.5|110167.5|110195.4|110170.4|110184|110159|12
1734618510000|2024-12-19 14:28:30|110191.7|110166.7|110193.1|110168.1|110195.3|110170.3|110190.1|110165.1|21
1734618520000|2024-12-19 14:28:40|110191.2|110166.2|110191.5|110166.5|110192.4|110167.4|110182.7|110157.7|22
1734618530000|2024-12-19 14:28:50|110191.3|110166.3|110195.3|110170.3|110197.4|110172.4|110190|110165|22
1734618540000|2024-12-19 14:29:00|110192.6|110167.6|110195.8|110170.8|110198.6|110173.6|110192.6|110167.6|18
1734618550000|2024-12-19 14:29:10|110195.3|110170.3|110192.1|110167.1|110195.3|110170.3|110188.9|110163.9|8
1734618560000|2024-12-19 14:29:20|110192.2|110167.2|110180.3|110155.3|110192.4|110167.4|110180.3|110155.3|13
1734618570000|2024-12-19 14:29:30|110178.5|110153.5|110195.9|110170.9|110195.9|110170.9|110177.5|110152.5|22
1734618580000|2024-12-19 14:29:40|110194.4|110169.4|110187.8|110162.8|110194.4|110169.4|110181.4|110156.4|28
1734618590000|2024-12-19 14:29:50|110190.4|110165.4|110185|110160|110192.2|110167.2|110181.2|110156.2|21
1734618600000|2024-12-19 14:30:00|110185.2|110160.2|110210.5|110185.5|110210.5|110185.5|110183.7|110158.7|55
1734618610000|2024-12-19 14:30:10|110215|110190|110225|110200|110233.7|110208.7|110215|110190|28
1734618620000|2024-12-19 14:30:20|110223.5|110198.5|110224.1|110199.1|110227.6|110202.6|110220.9|110195.9|31
1734618630000|2024-12-19 14:30:30|110225.2|110200.2|110223.5|110198.5|110230.4|110205.4|110220.8|110195.8|29
1734618640000|2024-12-19 14:30:40|110222.5|110197.5|110216.5|110191.5|110222.5|110197.5|110204.5|110179.5|28
1734618650000|2024-12-19 14:30:50|110216.9|110191.9|110228.4|110203.4|110228.4|110203.4|110213|110188|26
1734618660000|2024-12-19 14:31:00|110228|110203|110212.9|110187.9|110229.8|110204.8|110212.9|110187.9|23
1734618670000|2024-12-19 14:31:10|110212.8|110187.8|110168.5|110143.5|110212.8|110187.8|110164.4|110139.4|45
1734618680000|2024-12-19 14:31:20|110168.6|110143.6|110185.8|110160.8|110197.4|110172.4|110168.5|110143.5|43
1734618690000|2024-12-19 14:31:30|110187.1|110162.1|110190.5|110165.5|110191.9|110166.9|110182.3|110157.3|15
1734618700000|2024-12-19 14:31:40|110191.7|110166.7|110189.8|110164.8|110210|110185|110188.4|110163.4|33
1734618710000|2024-12-19 14:31:50|110190.8|110165.8|110198.5|110173.5|110201|110176|110188.8|110163.8|27
1734618720000|2024-12-19 14:32:00|110199.4|110174.4|110187|110162|110205.1|110180.1|110178.9|110153.9|40
1734618730000|2024-12-19 14:32:10|110187.8|110162.8|110183.7|110158.7|110203.3|110178.3|110182.1|110157.1|24
1734618740000|2024-12-19 14:32:20|110182.9|110157.9|110184.9|110159.9|110193.2|110168.2|110182.9|110157.9|20
1734618750000|2024-12-19 14:32:30|110183.9|110158.9|110173|110148|110187.4|110162.4|110173|110148|29
1734618760000|2024-12-19 14:32:40|110172.2|110147.2|110169.6|110144.6|110172.2|110147.2|110159.7|110134.7|32
1734618770000|2024-12-19 14:32:50|110168.5|110143.5|110179|110154|110179.8|110154.8|110168.5|110143.5|22
1734618780000|2024-12-19 14:33:00|110178.2|110153.2|110177.6|110152.6|110179.1|110154.1|110167|110142|33
1734618790000|2024-12-19 14:33:10|110178|110153|110178.8|110153.8|110181.4|110156.4|110178|110153|9
1734618800000|2024-12-19 14:33:20|110179.5|110154.5|110180.1|110155.1|110180.8|110155.8|110178.4|110153.4|8
1734618810000|2024-12-19 14:33:30|110180.3|110155.3|110179.9|110154.9|110180.8|110155.8|110173.3|110148.3|13
1734618820000|2024-12-19 14:33:40|110177.9|110152.9|110174|110149|110179.5|110154.5|110162.9|110137.9|20
1734618830000|2024-12-19 14:33:50|110174.6|110149.6|110180.6|110155.6|110180.6|110155.6|110173.8|110148.8|11
1734618840000|2024-12-19 14:34:00|110179.8|110154.8|110176.6|110151.6|110182.9|110157.9|110176.6|110151.6|15
1734618850000|2024-12-19 14:34:10|110176.4|110151.4|110176.3|110151.3|110176.9|110151.9|110176.3|110151.3|5
1734618860000|2024-12-19 14:34:20|110177.3|110152.3|110173.6|110148.6|110177.3|110152.3|110170.5|110145.5|12
1734618870000|2024-12-19 14:34:30|110173.8|110148.8|110178.3|110153.3|110184.9|110159.9|110173.3|110148.3|20
1734618880000|2024-12-19 14:34:40|110177.5|110152.5|110175.6|110150.6|110191.3|110166.3|110173.9|110148.9|41
1734618890000|2024-12-19 14:34:50|110174.9|110149.9|110174.7|110149.7|110176.1|110151.1|110173.2|110148.2|10
1734618900000|2024-12-19 14:35:00|110173.8|110148.8|110168.9|110143.9|110173.8|110148.8|110156.4|110131.4|35
1734618910000|2024-12-19 14:35:10|110168.1|110143.1|110164.8|110139.8|110168.9|110143.9|110157.7|110132.7|40
1734618920000|2024-12-19 14:35:20|110163.6|110138.6|110166.5|110141.5|110169|110144|110163.6|110138.6|25
1734618930000|2024-12-19 14:35:30|110168.2|110143.2|110165.8|110140.8|110170.3|110145.3|110165.8|110140.8|13
1734618940000|2024-12-19 14:35:40|110164.8|110139.8|110161.1|110136.1|110173.1|110148.1|110158.9|110133.9|24
1734618950000|2024-12-19 14:35:50|110160.3|110135.3|110161|110136|110162|110137|110159.5|110134.5|26
1734618960000|2024-12-19 14:36:00|110159.9|110134.9|110140.2|110115.2|110159.9|110134.9|110136.9|110111.9|41
1734618970000|2024-12-19 14:36:10|110139.3|110114.3|110152.7|110127.7|110155.4|110130.4|110136.4|110111.4|35
1734618980000|2024-12-19 14:36:20|110152.8|110127.8|110148.8|110123.8|110156.2|110131.2|110148.5|110123.5|28
1734618990000|2024-12-19 14:36:30|110147.7|110122.7|110144.2|110119.2|110159.2|110134.2|110142.9|110117.9|39
1734619000000|2024-12-19 14:36:40|110143.4|110118.4|110124.6|110099.6|110143.4|110118.4|110123.2|110098.2|41
1734619010000|2024-12-19 14:36:50|110124.3|110099.3|110138.1|110113.1|110141.9|110116.9|110120.3|110095.3|42
1734619020000|2024-12-19 14:37:00|110134.1|110109.1|110136.4|110111.4|110146.4|110121.4|110127|110102|59
1734619030000|2024-12-19 14:37:10|110139.4|110114.4|110138.2|110113.2|110140.3|110115.3|110132.8|110107.8|39
1734619040000|2024-12-19 14:37:20|110137.1|110112.1|110141|110116|110148.5|110123.5|110135.9|110110.9|51
1734619050000|2024-12-19 14:37:30|110141.8|110116.8|110131.3|110106.3|110145.3|110120.3|110130.8|110105.8|39
1734619060000|2024-12-19 14:37:40|110131.8|110106.8|110140.3|110115.3|110145.4|110120.4|110130.6|110105.6|36
1734619070000|2024-12-19 14:37:50|110140.4|110115.4|110140.7|110115.7|110144.3|110119.3|110138.6|110113.6|27
1734619080000|2024-12-19 14:38:00|110141.1|110116.1|110145.1|110120.1|110148.9|110123.9|110136|110111|30
1734619090000|2024-12-19 14:38:10|110144.2|110119.2|110141.4|110116.4|110144.2|110119.2|110137.1|110112.1|16
1734619100000|2024-12-19 14:38:20|110139.6|110114.6|110131.2|110106.2|110140.8|110115.8|110131.2|110106.2|25
1734619110000|2024-12-19 14:38:30|110130.1|110105.1|110130|110105|110133.9|110108.9|110127|110102|23
1734619120000|2024-12-19 14:38:40|110129.4|110104.4|110118.6|110093.6|110129.4|110104.4|110103.3|110078.3|28
1734619130000|2024-12-19 14:38:50|110120.9|110095.9|110114.9|110089.9|110123.4|110098.4|110113.6|110088.6|29
1734619140000|2024-12-19 14:39:00|110114|110089|110110.6|110085.6|110114|110089|110104|110079|30
1734619150000|2024-12-19 14:39:10|110109.8|110084.8|110111.1|110086.1|110112.9|110087.9|110106.9|110081.9|36
1734619160000|2024-12-19 14:39:20|110111.9|110086.9|110120|110095|110122.2|110097.2|110109|110084|37
1734619170000|2024-12-19 14:39:30|110120.4|110095.4|110104.2|110079.2|110121|110096|110101.5|110076.5|34
1734619180000|2024-12-19 14:39:40|110105.6|110080.6|110112.5|110087.5|110117.8|110092.8|110105.6|110080.6|27
1734619190000|2024-12-19 14:39:50|110113.4|110088.4|110115.1|110090.1|110117.3|110092.3|110103.8|110078.8|27
1734619200000|2024-12-19 14:40:00|110116.1|110091.1|110120.2|110095.2|110120.4|110095.4|110109.4|110084.4|30
1734619210000|2024-12-19 14:40:10|110120.1|110095.1|110119.1|110094.1|110125.2|110100.2|110114|110089|28
1734619220000|2024-12-19 14:40:20|110118.7|110093.7|110123.6|110098.6|110127.8|110102.8|110118.7|110093.7|27
1734619230000|2024-12-19 14:40:30|110124.3|110099.3|110137.1|110112.1|110142.6|110117.6|110124.3|110099.3|33
1734619240000|2024-12-19 14:40:40|110137|110112|110128.7|110103.7|110140|110115|110128.6|110103.6|18
1734619250000|2024-12-19 14:40:50|110127.8|110102.8|110121.4|110096.4|110135.2|110110.2|110117.6|110092.6|32
1734619260000|2024-12-19 14:41:00|110120.6|110095.6|110138.5|110113.5|110140|110115|110115.3|110090.3|27
1734619270000|2024-12-19 14:41:10|110139.5|110114.5|110132.3|110107.3|110141.6|110116.6|110131.4|110106.4|18
1734619280000|2024-12-19 14:41:20|110133.1|110108.1|110135.2|110110.2|110138.7|110113.7|110130.9|110105.9|21
1734619290000|2024-12-19 14:41:30|110135.1|110110.1|110129.8|110104.8|110135.6|110110.6|110129.8|110104.8|14
1734619300000|2024-12-19 14:41:40|110131.7|110106.7|110132.9|110107.9|110133.9|110108.9|110122.4|110097.4|22
1734619310000|2024-12-19 14:41:50|110132|110107|110142.6|110117.6|110142.6|110117.6|110130.8|110105.8|19
1734619320000|2024-12-19 14:42:00|110141.6|110116.6|110128.5|110103.5|110141.6|110116.6|110126.7|110101.7|15
1734619330000|2024-12-19 14:42:10|110128.6|110103.6|110140|110115|110142.3|110117.3|110128.6|110103.6|21
1734619340000|2024-12-19 14:42:20|110140.9|110115.9|110147.3|110122.3|110147.5|110122.5|110140.9|110115.9|26
1734619350000|2024-12-19 14:42:30|110146.7|110121.7|110155.3|110130.3|110155.3|110130.3|110145.3|110120.3|18
1734619360000|2024-12-19 14:42:40|110156.1|110131.1|110161.8|110136.8|110164.9|110139.9|110156.1|110131.1|9
1734619370000|2024-12-19 14:42:50|110162.1|110137.1|110163.9|110138.9|110166.7|110141.7|110160.7|110135.7|17
1734619380000|2024-12-19 14:43:00|110164.8|110139.8|110168.3|110143.3|110176.7|110151.7|110164.8|110139.8|25
1734619390000|2024-12-19 14:43:10|110169.2|110144.2|110170.4|110145.4|110172.9|110147.9|110169.2|110144.2|12
1734619400000|2024-12-19 14:43:20|110171.3|110146.3|110173.6|110148.6|110175.5|110150.5|110171.3|110146.3|16
1734619410000|2024-12-19 14:43:30|110173.3|110148.3|110168.3|110143.3|110173.3|110148.3|110167.9|110142.9|10
1734619420000|2024-12-19 14:43:40|110168.1|110143.1|110159.6|110134.6|110172.3|110147.3|110158.6|110133.6|28
1734619430000|2024-12-19 14:43:50|110161.1|110136.1|110165|110140|110175.8|110150.8|110161.1|110136.1|31
1734619440000|2024-12-19 14:44:00|110166.3|110141.3|110174.7|110149.7|110177.5|110152.5|110166.3|110141.3|29
1734619450000|2024-12-19 14:44:10|110175.8|110150.8|110175.8|110150.8|110176.5|110151.5|110174.9|110149.9|11
1734619460000|2024-12-19 14:44:20|110174.2|110149.2|110166.3|110141.3|110174.2|110149.2|110160.1|110135.1|23
1734619470000|2024-12-19 14:44:30|110165.2|110140.2|110164.5|110139.5|110172.6|110147.6|110162.2|110137.2|33
1734619480000|2024-12-19 14:44:40|110165.2|110140.2|110178|110153|110178.5|110153.5|110153.3|110128.3|22
1734619490000|2024-12-19 14:44:50|110178.3|110153.3|110180.1|110155.1|110180.7|110155.7|110177.4|110152.4|13
1734619500000|2024-12-19 14:45:00|110182.3|110157.3|110177.9|110152.9|110187.5|110162.5|110176.8|110151.8|22
1734619510000|2024-12-19 14:45:10|110177.4|110152.4|110183|110158|110188.1|110163.1|110177.4|110152.4|17
1734619520000|2024-12-19 14:45:20|110184|110159|110190.7|110165.7|110193.6|110168.6|110183.2|110158.2|12
1734619530000|2024-12-19 14:45:30|110190.6|110165.6|110200.5|110175.5|110206.7|110181.7|110190.6|110165.6|25
1734619540000|2024-12-19 14:45:40|110197.5|110172.5|110197.9|110172.9|110202.1|110177.1|110197.5|110172.5|12
1734619550000|2024-12-19 14:45:50|110198.8|110173.8|110204.4|110179.4|110204.4|110179.4|110198.7|110173.7|23
1734619560000|2024-12-19 14:46:00|110201.3|110176.3|110205|110180|110211.9|110186.9|110201.3|110176.3|18
1734619570000|2024-12-19 14:46:10|110206|110181|110195.1|110170.1|110208.9|110183.9|110195.1|110170.1|23
1734619580000|2024-12-19 14:46:20|110194.1|110169.1|110176.9|110151.9|110194.1|110169.1|110175.4|110150.4|33
1734619590000|2024-12-19 14:46:30|110177.4|110152.4|110194.5|110169.5|110194.5|110169.5|110177.4|110152.4|20
1734619600000|2024-12-19 14:46:40|110194.1|110169.1|110193.4|110168.4|110196.8|110171.8|110192.7|110167.7|22
1734619610000|2024-12-19 14:46:50|110192.6|110167.6|110207.6|110182.6|110207.6|110182.6|110192.2|110167.2|12
1734619620000|2024-12-19 14:47:00|110207|110182|110208.6|110183.6|110210.9|110185.9|110204.6|110179.6|26
1734619630000|2024-12-19 14:47:10|110208.7|110183.7|110207.5|110182.5|110208.7|110183.7|110206.6|110181.6|11
1734619640000|2024-12-19 14:47:20|110206.4|110181.4|110180.6|110155.6|110206.4|110181.4|110180.6|110155.6|34
1734619650000|2024-12-19 14:47:30|110181.6|110156.6|110167.7|110142.7|110181.6|110156.6|110167|110142|23
1734619660000|2024-12-19 14:47:40|110168.6|110143.6|110178.7|110153.7|110178.7|110153.7|110166.3|110141.3|14
1734619670000|2024-12-19 14:47:50|110177.9|110152.9|110176|110151|110187.4|110162.4|110176|110151|26
1734619680000|2024-12-19 14:48:00|110174.3|110149.3|110169|110144|110174.3|110149.3|110162.1|110137.1|19
1734619690000|2024-12-19 14:48:10|110168.9|110143.9|110167.5|110142.5|110171.8|110146.8|110158.5|110133.5|25
1734619700000|2024-12-19 14:48:20|110168.7|110143.7|110203.1|110178.1|110205.8|110180.8|110168.7|110143.7|40
1734619710000|2024-12-19 14:48:30|110201.5|110176.5|110198.9|110173.9|110208.8|110183.8|110192.5|110167.5|37
1734619720000|2024-12-19 14:48:40|110197.8|110172.8|110212.6|110187.6|110213.4|110188.4|110191.8|110166.8|26
1734619730000|2024-12-19 14:48:50|110213|110188|110209.8|110184.8|110213.8|110188.8|110201.3|110176.3|35
1734619740000|2024-12-19 14:49:00|110210.7|110185.7|110215|110190|110217.1|110192.1|110209.4|110184.4|30
1734619750000|2024-12-19 14:49:10|110215.2|110190.2|110202.8|110177.8|110215.4|110190.4|110201.2|110176.2|19
1734619760000|2024-12-19 14:49:20|110200.1|110175.1|110198|110173|110205.4|110180.4|110198|110173|15
1734619770000|2024-12-19 14:49:30|110197.9|110172.9|110210.5|110185.5|110211.4|110186.4|110197.9|110172.9|19
1734619780000|2024-12-19 14:49:40|110209.6|110184.6|110197.7|110172.7|110209.6|110184.6|110194.2|110169.2|11
1734619790000|2024-12-19 14:49:50|110195.8|110170.8|110200|110175|110200|110175|110190|110165|14
1734619800000|2024-12-19 14:50:00|110199.7|110174.7|110192.1|110167.1|110199.7|110174.7|110190.9|110165.9|18
1734619810000|2024-12-19 14:50:10|110191.3|110166.3|110173.3|110148.3|110192.3|110167.3|110172.9|110147.9|24
1734619820000|2024-12-19 14:50:20|110172.8|110147.8|110181.9|110156.9|110185.2|110160.2|110172.8|110147.8|33
1734619830000|2024-12-19 14:50:30|110182.8|110157.8|110185.6|110160.6|110185.6|110160.6|110178.3|110153.3|21
1734619840000|2024-12-19 14:50:40|110186.7|110161.7|110185.4|110160.4|110192.8|110167.8|110182.1|110157.1|25
1734619850000|2024-12-19 14:50:50|110186.4|110161.4|110194|110169|110194.6|110169.6|110186.4|110161.4|18
1734619860000|2024-12-19 14:51:00|110193.1|110168.1|110182.3|110157.3|110193.1|110168.1|110181.2|110156.2|23
1734619870000|2024-12-19 14:51:10|110183.2|110158.2|110183.6|110158.6|110187.2|110162.2|110181|110156|16
1734619880000|2024-12-19 14:51:20|110182.2|110157.2|110204.4|110179.4|110204.4|110179.4|110181.5|110156.5|21
1734619890000|2024-12-19 14:51:30|110201.8|110176.8|110206.4|110181.4|110209.9|110184.9|110198.3|110173.3|22
1734619900000|2024-12-19 14:51:40|110207.7|110182.7|110204.9|110179.9|110209|110184|110195|110170|35
1734619910000|2024-12-19 14:51:50|110207|110182|110209|110184|110209.2|110184.2|110206.5|110181.5|11
1734619920000|2024-12-19 14:52:00|110208.9|110183.9|110208|110183|110208.9|110183.9|110208|110183|4
1734619930000|2024-12-19 14:52:10|110207.9|110182.9|110215.4|110190.4|110217.6|110192.6|110207.5|110182.5|24
1734619940000|2024-12-19 14:52:20|110214.4|110189.4|110229.8|110204.8|110233.7|110208.7|110214.4|110189.4|29
1734619950000|2024-12-19 14:52:30|110230.6|110205.6|110245.4|110220.4|110245.4|110220.4|110230.6|110205.6|29
1734619960000|2024-12-19 14:52:40|110246.2|110221.2|110236.4|110211.4|110246.2|110221.2|110235.6|110210.6|19
1734619970000|2024-12-19 14:52:50|110235.5|110210.5|110242.5|110217.5|110246.2|110221.2|110234.6|110209.6|20
1734619980000|2024-12-19 14:53:00|110241.7|110216.7|110240.5|110215.5|110243.5|110218.5|110240.5|110215.5|14
1734619990000|2024-12-19 14:53:10|110240.8|110215.8|110234|110209|110244.4|110219.4|110230.3|110205.3|28
1734620000000|2024-12-19 14:53:20|110233.2|110208.2|110232.4|110207.4|110234.4|110209.4|110232.2|110207.2|9
1734620010000|2024-12-19 14:53:30|110232.1|110207.1|110221.2|110196.2|110232.1|110207.1|110215.2|110190.2|26
1734620020000|2024-12-19 14:53:40|110222.1|110197.1|110219.6|110194.6|110224.1|110199.1|110216.9|110191.9|21
1734620030000|2024-12-19 14:53:50|110219.9|110194.9|110237.6|110212.6|110237.6|110212.6|110217.1|110192.1|22
1734620040000|2024-12-19 14:54:00|110238.4|110213.4|110240.6|110215.6|110249.3|110224.3|110237.6|110212.6|24
1734620050000|2024-12-19 14:54:10|110241.6|110216.6|110225.3|110200.3|110242.2|110217.2|110222.5|110197.5|17
1734620060000|2024-12-19 14:54:20|110224.3|110199.3|110221.8|110196.8|110225.6|110200.6|110213.8|110188.8|28
1734620070000|2024-12-19 14:54:30|110221|110196|110242.6|110217.6|110242.6|110217.6|110221|110196|19
1734620080000|2024-12-19 14:54:40|110243.4|110218.4|110240.4|110215.4|110245.8|110220.8|110239.5|110214.5|10
1734620090000|2024-12-19 14:54:50|110242.2|110217.2|110238.8|110213.8|110243.6|110218.6|110237.5|110212.5|15
1734620100000|2024-12-19 14:55:00|110237.8|110212.8|110235.3|110210.3|110240.9|110215.9|110233.2|110208.2|15
1734620110000|2024-12-19 14:55:10|110234.5|110209.5|110233.3|110208.3|110239.9|110214.9|110226.9|110201.9|38
1734620120000|2024-12-19 14:55:20|110234.1|110209.1|110245.5|110220.5|110249|110224|110234.1|110209.1|23
1734620130000|2024-12-19 14:55:30|110246.3|110221.3|110238.7|110213.7|110247|110222|110235.4|110210.4|28
1734620140000|2024-12-19 14:55:40|110239.5|110214.5|110238.4|110213.4|110246.9|110221.9|110238.4|110213.4|27
1734620150000|2024-12-19 14:55:50|110237.3|110212.3|110238.2|110213.2|110238.6|110213.6|110234.1|110209.1|20
1734620160000|2024-12-19 14:56:00|110239.1|110214.1|110245.4|110220.4|110246.6|110221.6|110238.5|110213.5|11
1734620170000|2024-12-19 14:56:10|110244.6|110219.6|110245.4|110220.4|110245.4|110220.4|110244.3|110219.3|6
1734620180000|2024-12-19 14:56:20|110243.5|110218.5|110243.9|110218.9|110247.5|110222.5|110241.9|110216.9|12
1734620190000|2024-12-19 14:56:30|110243.6|110218.6|110237.3|110212.3|110243.7|110218.7|110235.4|110210.4|22
1734620200000|2024-12-19 14:56:40|110238.1|110213.1|110232.3|110207.3|110246.8|110221.8|110230.6|110205.6|17
1734620210000|2024-12-19 14:56:50|110231.4|110206.4|110235.1|110210.1|110241.3|110216.3|110231.2|110206.2|28
1734620220000|2024-12-19 14:57:00|110236|110211|110235.1|110210.1|110237.7|110212.7|110232.6|110207.6|15
1734620230000|2024-12-19 14:57:10|110235|110210|110238.7|110213.7|110238.7|110213.7|110228.6|110203.6|19
1734620240000|2024-12-19 14:57:20|110234|110209|110225.2|110200.2|110237.9|110212.9|110225.2|110200.2|14
1734620250000|2024-12-19 14:57:30|110224.4|110199.4|110210.1|110185.1|110224.4|110199.4|110209.5|110184.5|17
1734620260000|2024-12-19 14:57:40|110209.2|110184.2|110202.7|110177.7|110212|110187|110201.7|110176.7|11
1734620270000|2024-12-19 14:57:50|110202.6|110177.6|110204.6|110179.6|110205|110180|110202.1|110177.1|16
1734620280000|2024-12-19 14:58:00|110206.5|110181.5|110199.6|110174.6|110206.5|110181.5|110199.6|110174.6|8
1734620290000|2024-12-19 14:58:10|110199.8|110174.8|110205.2|110180.2|110205.2|110180.2|110198.6|110173.6|15
1734620300000|2024-12-19 14:58:20|110206|110181|110217.7|110192.7|110217.7|110192.7|110206|110181|13
1734620310000|2024-12-19 14:58:30|110217.9|110192.9|110221.9|110196.9|110222.5|110197.5|110217.9|110192.9|16
1734620320000|2024-12-19 14:58:40|110226.6|110201.6|110217.8|110192.8|110228.7|110203.7|110210|110185|15
1734620330000|2024-12-19 14:58:50|110216.6|110191.6|110203.5|110178.5|110216.6|110191.6|110203|110178|16
1734620340000|2024-12-19 14:59:00|110202.3|110177.3|110194.5|110169.5|110202.3|110177.3|110194.5|110169.5|16
1734620350000|2024-12-19 14:59:10|110193.8|110168.8|110202|110177|110205.5|110180.5|110192.4|110167.4|26
1734620360000|2024-12-19 14:59:20|110201.6|110176.6|110203.3|110178.3|110206|110181|110199.4|110174.4|20
1734620370000|2024-12-19 14:59:30|110204.2|110179.2|110207.4|110182.4|110209|110184|110201.6|110176.6|14
1734620380000|2024-12-19 14:59:40|110210|110185|110213|110188|110218.5|110193.5|110204.1|110179.1|25
1734620390000|2024-12-19 14:59:50|110208.8|110183.8|110238.2|110188.2|110243.1|110193.1|110208.8|110176.4|19
1734620400000|2024-12-19 15:00:00|110246.1|110175.8|110227.8|110177.8|110246.9|110187.1|110219.3|110169.3|12
1734620410000|2024-12-19 15:00:10|110233.7|110183.7|110224.1|110199.1|110233.7|110199.1|110204.7|110179.7|27
1734620420000|2024-12-19 15:00:20|110224.9|110199.9|110235.1|110210.1|110238.2|110213.2|110224.6|110199.6|22
1734620430000|2024-12-19 15:00:30|110234|110209|110263.6|110238.6|110264.9|110239.9|110228.8|110203.8|42
1734620440000|2024-12-19 15:00:40|110262|110237|110253.5|110228.5|110263.5|110238.5|110253.2|110228.2|19
1734620450000|2024-12-19 15:00:50|110251.8|110226.8|110260.8|110210.8|110260.8|110228.4|110244.4|110204.3|21
1734620460000|2024-12-19 15:01:00|110260.2|110210.2|110253.3|110228.3|110260.9|110235.1|110242.3|110206.5|23
1734620470000|2024-12-19 15:01:10|110253.6|110228.6|110252.5|110227.5|110253.6|110228.6|110244.3|110219.3|25
1734620480000|2024-12-19 15:01:20|110245|110220|110239.1|110214.1|110257.9|110222.5|110239.1|110190.3|21
1734620490000|2024-12-19 15:01:30|110235.2|110210.2|110240.8|110215.8|110252.9|110217.3|110232.3|110199.1|15
1734620500000|2024-12-19 15:01:40|110237.5|110212.5|110253.4|110228.4|110258|110233|110234.5|110196.6|29
1734620510000|2024-12-19 15:01:50|110248.6|110223.6|110251.7|110226.7|110253.1|110228.1|110242.2|110217.2|25
1734620520000|2024-12-19 15:02:00|110256.6|110231.6|110270.5|110245.5|110273.9|110248.9|110254.2|110229.2|48
1734620530000|2024-12-19 15:02:10|110268.6|110243.6|110297.8|110272.8|110297.8|110272.8|110265.7|110240.7|38
1734620540000|2024-12-19 15:02:20|110300.6|110275.6|110302.3|110277.3|110307.7|110282.7|110300.6|110275.6|42
1734620550000|2024-12-19 15:02:30|110302.5|110277.5|110299.2|110274.2|110306.9|110281.9|110295.2|110270.2|36
1734620560000|2024-12-19 15:02:40|110296.9|110271.9|110296.8|110271.8|110302.5|110277.5|110294.4|110269.4|41
1734620570000|2024-12-19 15:02:50|110295.9|110270.9|110296.3|110271.3|110299.7|110274.7|110288|110263|29
1734620580000|2024-12-19 15:03:00|110299.6|110274.6|110289|110264|110299.6|110274.6|110274.2|110249.2|44
1734620590000|2024-12-19 15:03:10|110288.2|110263.2|110290.7|110265.7|110290.7|110265.7|110284.9|110259.9|28
1734620600000|2024-12-19 15:03:20|110289.9|110264.9|110280.7|110255.7|110291.1|110266.1|110278.3|110253.3|18
1734620610000|2024-12-19 15:03:30|110282.7|110257.7|110285.8|110260.8|110294.3|110269.3|110281.8|110256.8|34
1734620620000|2024-12-19 15:03:40|110287.1|110262.1|110285.8|110260.8|110292.2|110267.2|110283.7|110258.7|16
1734620630000|2024-12-19 15:03:50|110284.9|110259.9|110265.4|110240.4|110286.9|110261.9|110263.2|110238.2|20
1734620640000|2024-12-19 15:04:00|110264.5|110239.5|110267.1|110242.1|110267.1|110242.1|110257|110232|18
1734620650000|2024-12-19 15:04:10|110266.1|110241.1|110268.5|110243.5|110273.3|110248.3|110259.7|110234.7|29
1734620660000|2024-12-19 15:04:20|110268.8|110243.8|110269.2|110244.2|110270|110245|110267.9|110242.9|9
1734620670000|2024-12-19 15:04:30|110269.4|110244.4|110277.3|110252.3|110277.4|110252.4|110266|110241|31
1734620680000|2024-12-19 15:04:40|110278.3|110253.3|110281.1|110256.1|110281.1|110256.1|110274.3|110249.3|34
1734620690000|2024-12-19 15:04:50|110281|110256|110292.1|110267.1|110296.3|110271.3|110275.5|110250.5|40
1734620700000|2024-12-19 15:05:00|110291.1|110266.1|110296.1|110271.1|110296.1|110271.1|110283|110258|22
1734620710000|2024-12-19 15:05:10|110297|110272|110294.8|110269.8|110300.6|110275.6|110293.3|110268.3|22
1734620720000|2024-12-19 15:05:20|110293.8|110268.8|110295.5|110270.5|110295.5|110270.5|110288.6|110263.6|24
1734620730000|2024-12-19 15:05:30|110294.5|110269.5|110277.5|110252.5|110294.5|110269.5|110266.3|110241.3|27
1734620740000|2024-12-19 15:05:40|110276.5|110251.5|110270.4|110245.4|110276.5|110251.5|110267.1|110242.1|21
1734620750000|2024-12-19 15:05:50|110270.6|110245.6|110254.3|110229.3|110271|110246|110254|110229|21
1734620760000|2024-12-19 15:06:00|110255.2|110230.2|110246.5|110221.5|110255.2|110230.2|110245.7|110220.7|29
1734620770000|2024-12-19 15:06:10|110245.8|110220.8|110239.1|110214.1|110246.7|110221.7|110237.1|110212.1|22
1734620780000|2024-12-19 15:06:20|110239.9|110214.9|110238.3|110213.3|110251.7|110226.7|110237.9|110212.9|21
1734620790000|2024-12-19 15:06:30|110237.5|110212.5|110239.1|110214.1|110243|110218|110237.5|110212.5|10
1734620800000|2024-12-19 15:06:40|110238.2|110213.2|110202.8|110177.8|110240.6|110215.6|110202.8|110177.8|29
1734620810000|2024-12-19 15:06:50|110200.6|110175.6|110235|110210|110237.7|110212.7|110195.3|110170.3|31
1734620820000|2024-12-19 15:07:00|110238.1|110213.1|110237.6|110212.6|110239|110214|110232.2|110207.2|23
1734620830000|2024-12-19 15:07:10|110236.8|110211.8|110221.9|110196.9|110247.3|110222.3|110221.9|110196.9|30
1734620840000|2024-12-19 15:07:20|110220.3|110195.3|110202.2|110177.2|110220.3|110195.3|110187.2|110162.2|30
1734620850000|2024-12-19 15:07:30|110203.8|110178.8|110197.6|110172.6|110210.4|110185.4|110191.9|110166.9|29
1734620860000|2024-12-19 15:07:40|110196.8|110171.8|110203.9|110178.9|110208.1|110183.1|110193|110168|20
1734620870000|2024-12-19 15:07:50|110203|110178|110187.8|110162.8|110203|110178|110187.8|110162.8|26
1734620880000|2024-12-19 15:08:00|110188.6|110163.6|110181.8|110156.8|110188.6|110163.6|110172.5|110147.5|26
1734620890000|2024-12-19 15:08:10|110182.6|110157.6|110183.5|110158.5|110184.7|110159.7|110173.1|110148.1|27
1734620900000|2024-12-19 15:08:20|110182.5|110157.5|110188.5|110163.5|110193.3|110168.3|110178.7|110153.7|20
1734620910000|2024-12-19 15:08:30|110187.4|110162.4|110182|110157|110188.2|110163.2|110175|110150|20
1734620920000|2024-12-19 15:08:40|110179.4|110154.4|110178.4|110153.4|110179.4|110154.4|110168.4|110143.4|23
1734620930000|2024-12-19 15:08:50|110179.7|110154.7|110187.4|110162.4|110187.4|110162.4|110175.9|110150.9|20
1734620940000|2024-12-19 15:09:00|110181.8|110156.8|110188.7|110163.7|110188.7|110163.7|110177.6|110152.6|27
1734620950000|2024-12-19 15:09:10|110187.6|110162.6|110189.1|110164.1|110189.1|110164.1|110185.7|110160.7|10
1734620960000|2024-12-19 15:09:20|110189.9|110164.9|110188.9|110163.9|110191.5|110166.5|110182.8|110157.8|24
1734620970000|2024-12-19 15:09:30|110187.7|110162.7|110190|110165|110191.8|110166.8|110187.7|110162.7|20
1734620980000|2024-12-19 15:09:40|110190.8|110165.8|110183|110158|110191.6|110166.6|110179.8|110154.8|20
1734620990000|2024-12-19 15:09:50|110182.2|110157.2|110190.6|110165.6|110192.1|110167.1|110182.2|110157.2|19
1734621000000|2024-12-19 15:10:00|110191.3|110166.3|110191.8|110166.8|110195.9|110170.9|110191.3|110166.3|10
1734621010000|2024-12-19 15:10:10|110192.8|110167.8|110193.9|110168.9|110195.7|110170.7|110192.8|110167.8|13
1734621020000|2024-12-19 15:10:20|110193|110168|110184.5|110159.5|110195.3|110170.3|110175.7|110150.7|25
1734621030000|2024-12-19 15:10:30|110184.3|110159.3|110184.6|110159.6|110189.9|110164.9|110172|110147|28
1734621040000|2024-12-19 15:10:40|110185.4|110160.4|110187.3|110162.3|110188.4|110163.4|110181.7|110156.7|16
1734621050000|2024-12-19 15:10:50|110186.5|110161.5|110185.7|110160.7|110187.6|110162.6|110180.6|110155.6|21
1734621060000|2024-12-19 15:11:00|110184.7|110159.7|110183.1|110158.1|110184.7|110159.7|110181|110156|8
1734621070000|2024-12-19 15:11:10|110184.2|110159.2|110181.3|110156.3|110184.3|110159.3|110181.3|110156.3|12
1734621080000|2024-12-19 15:11:20|110182.1|110157.1|110186.7|110161.7|110189.3|110164.3|110182.1|110157.1|16
1734621090000|2024-12-19 15:11:30|110187.4|110162.4|110187.4|110162.4|110187.5|110162.5|110185.6|110160.6|7
1734621100000|2024-12-19 15:11:40|110187.6|110162.6|110181.5|110156.5|110191.7|110166.7|110181.5|110156.5|10
1734621110000|2024-12-19 15:11:50|110181.4|110156.4|110181.4|110156.4|110185.9|110160.9|110180.1|110155.1|16
1734621120000|2024-12-19 15:12:00|110182.3|110157.3|110188.7|110163.7|110190.3|110165.3|110182.3|110157.3|10
1734621130000|2024-12-19 15:12:10|110188.6|110163.6|110191.3|110166.3|110191.4|110166.4|110187.8|110162.8|15
1734621140000|2024-12-19 15:12:20|110192.4|110167.4|110176.3|110151.3|110192.4|110167.4|110174.4|110149.4|18
1734621150000|2024-12-19 15:12:30|110177.4|110152.4|110184.4|110159.4|110186.8|110161.8|110177.4|110152.4|20
1734621160000|2024-12-19 15:12:40|110183.6|110158.6|110184.9|110159.9|110188.1|110163.1|110183|110158|11
1734621170000|2024-12-19 15:12:50|110185.4|110160.4|110185.6|110160.6|110186.9|110161.9|110184.2|110159.2|8
1734621180000|2024-12-19 15:13:00|110184.1|110159.1|110185.5|110160.5|110185.5|110160.5|110181.6|110156.6|16
1734621190000|2024-12-19 15:13:10|110185.4|110160.4|110182.5|110157.5|110185.4|110160.4|110180.2|110155.2|8
1734621200000|2024-12-19 15:13:20|110181.5|110156.5|110154.1|110129.1|110185.2|110160.2|110154.1|110129.1|20
1734621210000|2024-12-19 15:13:30|110153.2|110128.2|110142.2|110117.2|110153.2|110128.2|110141.2|110116.2|23
1734621220000|2024-12-19 15:13:40|110140.6|110115.6|110131.5|110106.5|110143|110118|110131.5|110106.5|26
1734621230000|2024-12-19 15:13:50|110130.6|110105.6|110125.1|110100.1|110130.6|110105.6|110114.5|110089.5|32
1734621240000|2024-12-19 15:14:00|110123.7|110098.7|110122.9|110097.9|110123.8|110098.8|110120.3|110095.3|28
1734621250000|2024-12-19 15:14:10|110123.3|110098.3|110160.5|110135.5|110163.2|110138.2|110120.7|110095.7|35
1734621260000|2024-12-19 15:14:20|110157.3|110132.3|110165.3|110140.3|110175.8|110150.8|110156.6|110131.6|45
1734621270000|2024-12-19 15:14:30|110167.2|110142.2|110170|110145|110174.5|110149.5|110161.3|110136.3|42
1734621280000|2024-12-19 15:14:40|110171.8|110146.8|110163.3|110138.3|110175.1|110150.1|110158.6|110133.6|36
1734621290000|2024-12-19 15:14:50|110162.2|110137.2|110160.3|110135.3|110166.9|110141.9|110159.7|110134.7|26
1734621300000|2024-12-19 15:15:00|110161.1|110136.1|110178.9|110153.9|110178.9|110153.9|110161.1|110136.1|25
1734621310000|2024-12-19 15:15:10|110177.7|110152.7|110165.3|110140.3|110179.4|110154.4|110164.8|110139.8|26
1734621320000|2024-12-19 15:15:20|110163.8|110138.8|110170.1|110145.1|110174.8|110149.8|110161.3|110136.3|31
1734621330000|2024-12-19 15:15:30|110170.8|110145.8|110155.5|110130.5|110173.3|110148.3|110155.5|110130.5|24
1734621340000|2024-12-19 15:15:40|110155.2|110130.2|110156.1|110131.1|110159|110134|110148.5|110123.5|40
1734621350000|2024-12-19 15:15:50|110157.1|110132.1|110162|110137|110165|110140|110154.5|110129.5|22
1734621360000|2024-12-19 15:16:00|110162.7|110137.7|110175.2|110150.2|110176.5|110151.5|110162.7|110137.7|33
1734621370000|2024-12-19 15:16:10|110174.1|110149.1|110167.8|110142.8|110175|110150|110152.8|110127.8|34
1734621380000|2024-12-19 15:16:20|110167.9|110142.9|110156.6|110131.6|110168.7|110143.7|110152.9|110127.9|27
1734621390000|2024-12-19 15:16:30|110155.6|110130.6|110155.2|110130.2|110155.6|110130.6|110153.1|110128.1|19
1734621400000|2024-12-19 15:16:40|110154.5|110129.5|110157.1|110132.1|110158.1|110133.1|110154.5|110129.5|13
1734621410000|2024-12-19 15:16:50|110158.1|110133.1|110156.1|110131.1|110158.7|110133.7|110155.3|110130.3|20
1734621420000|2024-12-19 15:17:00|110155.6|110130.6|110153.4|110128.4|110157.8|110132.8|110150.2|110125.2|28
1734621430000|2024-12-19 15:17:10|110148.9|110123.9|110127.5|110102.5|110148.9|110123.9|110127.5|110102.5|37
1734621440000|2024-12-19 15:17:20|110128|110103|110108|110083|110130.4|110105.4|110108|110083|41
1734621450000|2024-12-19 15:17:30|110107.3|110082.3|110091.5|110066.5|110108|110083|110089.4|110064.4|25
1734621460000|2024-12-19 15:17:40|110090.7|110065.7|110099|110074|110103.2|110078.2|110084.7|110059.7|31
1734621470000|2024-12-19 15:17:50|110098.4|110073.4|110092|110067|110101.7|110076.7|110092|110067|34
1734621480000|2024-12-19 15:18:00|110092.9|110067.9|110099.2|110074.2|110103|110078|110092.9|110067.9|22
1734621490000|2024-12-19 15:18:10|110101.2|110076.2|110089.9|110064.9|110102.8|110077.8|110089.9|110064.9|32
1734621500000|2024-12-19 15:18:20|110088.9|110063.9|110083.4|110058.4|110089.8|110064.8|110083.4|110058.4|15
1734621510000|2024-12-19 15:18:30|110079.4|110054.4|110072.1|110047.1|110080.7|110055.7|110065.3|110040.3|25
1734621520000|2024-12-19 15:18:40|110071.3|110046.3|110085.2|110060.2|110085.2|110060.2|110066.6|110041.6|27
1734621530000|2024-12-19 15:18:50|110091.7|110066.7|110092.4|110067.4|110093.9|110068.9|110083.3|110058.3|26
1734621540000|2024-12-19 15:19:00|110092.3|110067.3|110108.9|110083.9|110113.8|110088.8|110092.3|110067.3|30
1734621550000|2024-12-19 15:19:10|110101.4|110076.4|110106|110081|110108.9|110083.9|110101.4|110076.4|21
1734621560000|2024-12-19 15:19:20|110107.4|110082.4|110096.8|110071.8|110110.3|110085.3|110093.8|110068.8|31
1734621570000|2024-12-19 15:19:30|110098.2|110073.2|110103.8|110078.8|110114.5|110089.5|110098.2|110073.2|29
1734621580000|2024-12-19 15:19:40|110105.4|110080.4|110102.8|110077.8|110106|110081|110099.4|110074.4|26
1734621590000|2024-12-19 15:19:50|110101.6|110076.6|110106.6|110081.6|110113.6|110088.6|110097.6|110072.6|27
1734621600000|2024-12-19 15:20:00|110107.4|110082.4|110111.5|110086.5|110112.8|110087.8|110103.7|110078.7|29
1734621610000|2024-12-19 15:20:10|110111.6|110086.6|110113.1|110088.1|110120.8|110095.8|110111.3|110086.3|20
1734621620000|2024-12-19 15:20:20|110112.2|110087.2|110123.5|110098.5|110126.4|110101.4|110108.6|110083.6|32
1734621630000|2024-12-19 15:20:30|110128.7|110103.7|110120.3|110095.3|110129.2|110104.2|110119.2|110094.2|29
1734621640000|2024-12-19 15:20:40|110119.5|110094.5|110125.9|110100.9|110135.2|110110.2|110117.6|110092.6|38
1734621650000|2024-12-19 15:20:50|110127.1|110102.1|110136.6|110111.6|110136.6|110111.6|110117.1|110092.1|44
1734621660000|2024-12-19 15:21:00|110135.6|110110.6|110134|110109|110138.2|110113.2|110126|110101|21
1734621670000|2024-12-19 15:21:10|110135|110110|110139.4|110114.4|110152.1|110127.1|110135|110110|32
1734621680000|2024-12-19 15:21:20|110138|110113|110134.9|110109.9|110143.4|110118.4|110131.6|110106.6|41
1734621690000|2024-12-19 15:21:30|110134.2|110109.2|110144.2|110119.2|110150.9|110125.9|110134.2|110109.2|21
1734621700000|2024-12-19 15:21:40|110136.8|110111.8|110112.8|110087.8|110136.8|110111.8|110112.8|110087.8|20
1734621710000|2024-12-19 15:21:50|110111.9|110086.9|110108.7|110083.7|110112.7|110087.7|110105.6|110080.6|21
1734621720000|2024-12-19 15:22:00|110110.4|110085.4|110106|110081|110110.5|110085.5|110103|110078|20
1734621730000|2024-12-19 15:22:10|110105.7|110080.7|110103.4|110078.4|110118.7|110093.7|110101.1|110076.1|25
1734621740000|2024-12-19 15:22:20|110105.3|110080.3|110098|110073|110105.3|110080.3|110092.7|110067.7|20
1734621750000|2024-12-19 15:22:30|110095.8|110070.8|110090.3|110065.3|110101.4|110076.4|110090.3|110065.3|22
1734621760000|2024-12-19 15:22:40|110089.3|110064.3|110083.6|110058.6|110096.5|110071.5|110083.6|110058.6|24
1734621770000|2024-12-19 15:22:50|110084.6|110059.6|110074.6|110049.6|110087.4|110062.4|110072.6|110047.6|18
1734621780000|2024-12-19 15:23:00|110075.7|110050.7|110090|110065|110090|110065|110075.7|110050.7|22
1734621790000|2024-12-19 15:23:10|110090.8|110065.8|110089.5|110064.5|110097.7|110072.7|110089.5|110064.5|17
1734621800000|2024-12-19 15:23:20|110088.5|110063.5|110077.5|110052.5|110089.8|110064.8|110076.7|110051.7|24
1734621810000|2024-12-19 15:23:30|110078.5|110053.5|110086.4|110061.4|110090.5|110065.5|110078.5|110053.5|30
1734621820000|2024-12-19 15:23:40|110085.5|110060.5|110085.7|110060.7|110087.5|110062.5|110083.8|110058.8|14
1734621830000|2024-12-19 15:23:50|110086.5|110061.5|110083|110058|110086.5|110061.5|110082.5|110057.5|10
1734621840000|2024-12-19 15:24:00|110082.1|110057.1|110083.1|110058.1|110089.4|110064.4|110081.3|110056.3|19
1734621850000|2024-12-19 15:24:10|110084.1|110059.1|110081.6|110056.6|110084.3|110059.3|110077.5|110052.5|20
1734621860000|2024-12-19 15:24:20|110082.4|110057.4|110088|110063|110094|110069|110082.4|110057.4|21
1734621870000|2024-12-19 15:24:30|110088.9|110063.9|110091.6|110066.6|110094.4|110069.4|110087.8|110062.8|24
1734621880000|2024-12-19 15:24:40|110090.8|110065.8|110091.5|110066.5|110092.5|110067.5|110087|110062|20
1734621890000|2024-12-19 15:24:50|110090.8|110065.8|110090.6|110065.6|110092|110067|110083.6|110058.6|23
1734621900000|2024-12-19 15:25:00|110089.6|110064.6|110125|110100|110125|110100|110086.6|110061.6|33
1734621910000|2024-12-19 15:25:10|110126|110101|110146.4|110121.4|110149.8|110124.8|110122|110097|36
1734621920000|2024-12-19 15:25:20|110145|110120|110141.8|110116.8|110145|110120|110135.6|110110.6|21
1734621930000|2024-12-19 15:25:30|110140.7|110115.7|110126|110101|110140.7|110115.7|110126|110101|30
1734621940000|2024-12-19 15:25:40|110123.2|110098.2|110111.2|110086.2|110123.7|110098.7|110111.2|110086.2|20
1734621950000|2024-12-19 15:25:50|110112.1|110087.1|110099.4|110074.4|110112.1|110087.1|110099.4|110074.4|16
1734621960000|2024-12-19 15:26:00|110100.4|110075.4|110099.6|110074.6|110103.2|110078.2|110094.7|110069.7|21
1734621970000|2024-12-19 15:26:10|110098.7|110073.7|110105.7|110080.7|110106.2|110081.2|110097.1|110072.1|13
1734621980000|2024-12-19 15:26:20|110104.9|110079.9|110108.2|110083.2|110108.2|110083.2|110101.3|110076.3|15
1734621990000|2024-12-19 15:26:30|110106.3|110081.3|110106|110081|110107.1|110082.1|110103.8|110078.8|18
1734622000000|2024-12-19 15:26:40|110105.7|110080.7|110105.8|110080.8|110106.6|110081.6|110103.2|110078.2|15
1734622010000|2024-12-19 15:26:50|110106|110081|110093.5|110068.5|110106.6|110081.6|110093.5|110068.5|15
1734622020000|2024-12-19 15:27:00|110094.6|110069.6|110074.2|110049.2|110097|110072|110074.2|110049.2|24
1734622030000|2024-12-19 15:27:10|110075|110050|110067.6|110042.6|110075.9|110050.9|110067.3|110042.3|24
1734622040000|2024-12-19 15:27:20|110066.8|110041.8|110053.4|110028.4|110066.8|110041.8|110053.4|110028.4|22
1734622050000|2024-12-19 15:27:30|110054.1|110029.1|110063.3|110038.3|110065.2|110040.2|110048.7|110023.7|25
1734622060000|2024-12-19 15:27:40|110062.1|110037.1|110061.2|110036.2|110063.8|110038.8|110055.7|110030.7|21
1734622070000|2024-12-19 15:27:50|110060.4|110035.4|110068.6|110043.6|110069.5|110044.5|110057.1|110032.1|26
1734622080000|2024-12-19 15:28:00|110069.4|110044.4|110061.2|110036.2|110070.2|110045.2|110060.6|110035.6|29
1734622090000|2024-12-19 15:28:10|110058.6|110033.6|110047.5|110022.5|110058.7|110033.7|110045.7|110020.7|22
1734622100000|2024-12-19 15:28:20|110046.7|110021.7|110042.2|110017.2|110047.5|110022.5|110041.5|110016.5|11
1734622110000|2024-12-19 15:28:30|110043.2|110018.2|110054.8|110029.8|110054.8|110029.8|110043.2|110018.2|15
1734622120000|2024-12-19 15:28:40|110045.2|110020.2|110064.1|110039.1|110064.8|110039.8|110045.2|110020.2|28
1734622130000|2024-12-19 15:28:50|110063.2|110038.2|110074.9|110049.9|110074.9|110049.9|110061.6|110036.6|35
1734622140000|2024-12-19 15:29:00|110075.6|110050.6|110079.3|110054.3|110079.3|110054.3|110073.7|110048.7|25
1734622150000|2024-12-19 15:29:10|110082|110057|110031.1|110006.1|110082.1|110057.1|110030.7|110005.7|44
1734622160000|2024-12-19 15:29:20|110033.4|110008.4|110034.9|110009.9|110039.4|110014.4|110032.4|110007.4|28
1734622170000|2024-12-19 15:29:30|110033.8|110008.8|110033.3|110008.3|110035.6|110010.6|110028.6|110003.6|28
1734622180000|2024-12-19 15:29:40|110032.5|110007.5|110033.4|110008.4|110037.9|110012.9|110028.6|110003.6|29
1734622190000|2024-12-19 15:29:50|110033.1|110008.1|110031.8|110006.8|110041.9|110016.9|110031.5|110006.5|28
1734622200000|2024-12-19 15:30:00|110032.6|110007.6|110030.2|110005.2|110039.7|110014.7|110024.8|109999.8|29
1734622210000|2024-12-19 15:30:10|110031|110006|110029.2|110004.2|110037.2|110012.2|110027.5|110002.5|21
1734622220000|2024-12-19 15:30:20|110027.5|110002.5|110024.5|109999.5|110029.2|110004.2|110011.8|109986.8|24
1734622230000|2024-12-19 15:30:30|110023.4|109998.4|110023.3|109998.3|110027.5|110002.5|110017.9|109992.9|28
1734622240000|2024-12-19 15:30:40|110024.3|109999.3|110042|110017|110044.7|110019.7|110024.3|109999.3|40
1734622250000|2024-12-19 15:30:50|110043.3|110018.3|110050.6|110025.6|110050.6|110025.6|110039.6|110014.6|28
1734622260000|2024-12-19 15:31:00|110050.1|110025.1|110046.5|110021.5|110053.9|110028.9|110045.7|110020.7|23
1734622270000|2024-12-19 15:31:10|110045.7|110020.7|110038.7|110013.7|110047|110022|110036|110011|30
1734622280000|2024-12-19 15:31:20|110039.5|110014.5|110035.8|110010.8|110042.3|110017.3|110033.8|110008.8|35
1734622290000|2024-12-19 15:31:30|110033.9|110008.9|110027.3|110002.3|110042.8|110017.8|110027.3|110002.3|24
1734622300000|2024-12-19 15:31:40|110028.3|110003.3|110036.3|110011.3|110042.5|110017.5|110028.3|110003.3|32
1734622310000|2024-12-19 15:31:50|110038|110013|110046.4|110021.4|110046.4|110021.4|110038|110013|19
1734622320000|2024-12-19 15:32:00|110047.2|110022.2|110044.3|110019.3|110050.8|110025.8|110042.1|110017.1|15
1734622330000|2024-12-19 15:32:10|110040.9|110015.9|110037.5|110012.5|110045.7|110020.7|110036|110011|29
1734622340000|2024-12-19 15:32:20|110038.3|110013.3|110044.5|110019.5|110055.2|110030.2|110038.3|110013.3|33
1734622350000|2024-12-19 15:32:30|110043.5|110018.5|110032.9|110007.9|110044|110019|110029.7|110004.7|32
1734622360000|2024-12-19 15:32:40|110034.1|110009.1|110042.7|110017.7|110044.2|110019.2|110034.1|110009.1|23
1734622370000|2024-12-19 15:32:50|110043.7|110018.7|110045.4|110020.4|110053.1|110028.1|110042.7|110017.7|24
1734622380000|2024-12-19 15:33:00|110045.1|110020.1|110050.2|110025.2|110051.5|110026.5|110042.4|110017.4|27
1734622390000|2024-12-19 15:33:10|110049.3|110024.3|110053.6|110028.6|110053.7|110028.7|110047.4|110022.4|18
1734622400000|2024-12-19 15:33:20|110053|110028|110067.6|110042.6|110068.4|110043.4|110053|110028|26
1734622410000|2024-12-19 15:33:30|110068.4|110043.4|110062.8|110037.8|110078.7|110053.7|110062.8|110037.8|25
1734622420000|2024-12-19 15:33:40|110065.1|110040.1|110062.5|110037.5|110067.6|110042.6|110061.1|110036.1|23
1734622430000|2024-12-19 15:33:50|110062.4|110037.4|110064.4|110039.4|110064.6|110039.6|110060.6|110035.6|13
1734622440000|2024-12-19 15:34:00|110063.4|110038.4|110063.3|110038.3|110065.4|110040.4|110062.2|110037.2|11
1734622450000|2024-12-19 15:34:10|110062.9|110037.9|110065.4|110040.4|110065.8|110040.8|110062.4|110037.4|10
1734622460000|2024-12-19 15:34:20|110063.8|110038.8|110068|110043|110069.3|110044.3|110063.7|110038.7|12
1734622470000|2024-12-19 15:34:30|110069.3|110044.3|110086.6|110061.6|110086.6|110061.6|110068.9|110043.9|19
1734622480000|2024-12-19 15:34:40|110088.4|110063.4|110088.8|110063.8|110091.7|110066.7|110082.7|110057.7|19
1734622490000|2024-12-19 15:34:50|110088.6|110063.6|110092.5|110067.5|110093.4|110068.4|110085.8|110060.8|25
1734622500000|2024-12-19 15:35:00|110091.1|110066.1|110088.1|110063.1|110095.7|110070.7|110086.8|110061.8|37
1734622510000|2024-12-19 15:35:10|110086.9|110061.9|110080.1|110055.1|110086.9|110061.9|110077.2|110052.2|24
1734622520000|2024-12-19 15:35:20|110081|110056|110041.3|110016.3|110082.6|110057.6|110040.5|110015.5|27
1734622530000|2024-12-19 15:35:30|110042.5|110017.5|110042.7|110017.7|110050.8|110025.8|110041.8|110016.8|25
1734622540000|2024-12-19 15:35:40|110041.8|110016.8|110019.7|109994.7|110041.8|110016.8|110018.4|109993.4|21
1734622550000|2024-12-19 15:35:50|110021.1|109996.1|110036.1|110011.1|110036.1|110011.1|110021.1|109996.1|16
1734622560000|2024-12-19 15:36:00|110035.3|110010.3|110037|110012|110038.6|110013.6|110030.8|110005.8|23
1734622570000|2024-12-19 15:36:10|110038|110013|110038.4|110013.4|110044.6|110019.6|110030.7|110005.7|40
1734622580000|2024-12-19 15:36:20|110037.8|110012.8|110031.5|110006.5|110037.8|110012.8|110026.7|110001.7|36
1734622590000|2024-12-19 15:36:30|110032.6|110007.6|110049.7|110024.7|110050.4|110025.4|110032.6|110007.6|27
1734622600000|2024-12-19 15:36:40|110048.8|110023.8|110039.4|110014.4|110050.2|110025.2|110036.8|110011.8|13
1734622610000|2024-12-19 15:36:50|110040.1|110015.1|110037.2|110012.2|110057.2|110032.2|110036.1|110011.1|41
1734622620000|2024-12-19 15:37:00|110038|110013|110026.5|110001.5|110039|110014|110024.1|109999.1|31
1734622630000|2024-12-19 15:37:10|110026.4|110001.4|110033.9|110008.9|110037.4|110012.4|110017.9|109992.9|25
1734622640000|2024-12-19 15:37:20|110033.1|110008.1|110033.8|110008.8|110036|110011|110030|110005|23
1734622650000|2024-12-19 15:37:30|110034.9|110009.9|110034.1|110009.1|110038.2|110013.2|110034.1|110009.1|18
1734622660000|2024-12-19 15:37:40|110032|110007|110014.1|109989.1|110032|110007|110012.7|109987.7|24
1734622670000|2024-12-19 15:37:50|110016.9|109991.9|110006.4|109981.4|110016.9|109991.9|110003.9|109978.9|25
1734622680000|2024-12-19 15:38:00|110007.7|109982.7|110004.6|109979.6|110015.5|109990.5|110004.6|109979.6|24
1734622690000|2024-12-19 15:38:10|110004.7|109979.7|109973.2|109948.2|110004.7|109979.7|109968.1|109943.1|32
1734622700000|2024-12-19 15:38:20|109972.7|109947.7|109976.7|109951.7|109977.6|109952.6|109968.8|109943.8|28
1734622710000|2024-12-19 15:38:30|109975.3|109950.3|109972.9|109947.9|109979|109954|109970.5|109945.5|34
1734622720000|2024-12-19 15:38:40|109973.6|109948.6|109984.2|109959.2|109989.9|109964.9|109973.6|109948.6|33
1734622730000|2024-12-19 15:38:50|109982.8|109957.8|109997|109972|109998.2|109973.2|109982.8|109957.8|34
1734622740000|2024-12-19 15:39:00|109997.8|109972.8|110001.8|109976.8|110004.4|109979.4|109993.7|109968.7|26
1734622750000|2024-12-19 15:39:10|110003|109978|110011.7|109986.7|110016.2|109991.2|109996.4|109971.4|39
1734622760000|2024-12-19 15:39:20|110012.5|109987.5|110018.5|109993.5|110018.5|109993.5|110012.5|109987.5|12
1734622770000|2024-12-19 15:39:30|110019.3|109994.3|110017.2|109992.2|110021.9|109996.9|110016.9|109991.9|18
1734622780000|2024-12-19 15:39:40|110017.9|109992.9|110012.1|109987.1|110021.3|109996.3|110011.6|109986.6|20
1734622790000|2024-12-19 15:39:50|110011.3|109986.3|110007.5|109982.5|110012.4|109987.4|110006.3|109981.3|16
1734622800000|2024-12-19 15:40:00|110006.7|109981.7|110003.8|109978.8|110010.6|109985.6|109999.2|109974.2|37
1734622810000|2024-12-19 15:40:10|110002.7|109977.7|110003.6|109978.6|110004.5|109979.5|109996.1|109971.1|22
1734622820000|2024-12-19 15:40:20|110002.4|109977.4|110003.9|109978.9|110007.1|109982.1|110001.7|109976.7|14
1734622830000|2024-12-19 15:40:30|110004.2|109979.2|110020.6|109995.6|110022.3|109997.3|110004.2|109979.2|19
1734622840000|2024-12-19 15:40:40|110017.7|109992.7|110018.4|109993.4|110019.9|109994.9|110016.7|109991.7|8
1734622850000|2024-12-19 15:40:50|110018.5|109993.5|110017.4|109992.4|110019.9|109994.9|110016.2|109991.2|20
1734622860000|2024-12-19 15:41:00|110018.2|109993.2|110031|110006|110032.6|110007.6|110015.2|109990.2|38
1734622870000|2024-12-19 15:41:10|110031.3|110006.3|110057.2|110032.2|110060.6|110035.6|110031.3|110006.3|38
1734622880000|2024-12-19 15:41:20|110058.4|110033.4|110058.5|110033.5|110061.4|110036.4|110057.2|110032.2|25
1734622890000|2024-12-19 15:41:30|110057.5|110032.5|110042.1|110017.1|110057.5|110032.5|110032.7|110007.7|26
1734622900000|2024-12-19 15:41:40|110041.3|110016.3|110044.9|110019.9|110047.1|110022.1|110041.1|110016.1|23
1734622910000|2024-12-19 15:41:50|110046.1|110021.1|110025.2|110000.2|110046.5|110021.5|110025.2|110000.2|28
1734622920000|2024-12-19 15:42:00|110024.7|109999.7|110021.3|109996.3|110024.7|109999.7|110021.3|109996.3|15
1734622930000|2024-12-19 15:42:10|110020.4|109995.4|110033.8|110008.8|110033.9|110008.9|110018.7|109993.7|22
1734622940000|2024-12-19 15:42:20|110035|110010|110032.7|110007.7|110037.1|110012.1|110032.7|110007.7|17
1734622950000|2024-12-19 15:42:30|110031.9|110006.9|110034.8|110009.8|110036.7|110011.7|110031.4|110006.4|18
1734622960000|2024-12-19 15:42:40|110034.1|110009.1|110032.4|110007.4|110034.1|110009.1|110030.6|110005.6|12
1734622970000|2024-12-19 15:42:50|110031.2|110006.2|110030.8|110005.8|110034.6|110009.6|110024.9|109999.9|21
1734622980000|2024-12-19 15:43:00|110037.4|110012.4|110037.3|110012.3|110039.2|110014.2|110033.8|110008.8|16
1734622990000|2024-12-19 15:43:10|110036.4|110011.4|110038.4|110013.4|110038.6|110013.6|110030.6|110005.6|30
1734623000000|2024-12-19 15:43:20|110036.4|110011.4|110034|110009|110037.2|110012.2|110033.8|110008.8|19
1734623010000|2024-12-19 15:43:30|110033.3|110008.3|110021|109996|110033.7|110008.7|110018.5|109993.5|32
1734623020000|2024-12-19 15:43:40|110021.8|109996.8|110021.5|109996.5|110030.3|110005.3|110021.5|109996.5|21
1734623030000|2024-12-19 15:43:50|110020.5|109995.5|110013.1|109988.1|110021.5|109996.5|110012.1|109987.1|21
1734623040000|2024-12-19 15:44:00|110014|109989|110020.9|109995.9|110024.5|109999.5|110010.5|109985.5|25
1734623050000|2024-12-19 15:44:10|110021.8|109996.8|110019.6|109994.6|110026.1|110001.1|110019.6|109994.6|27
1734623060000|2024-12-19 15:44:20|110018.6|109993.6|110007.2|109982.2|110025.5|110000.5|110005.3|109980.3|26
1734623070000|2024-12-19 15:44:30|110005.8|109980.8|110004.9|109979.9|110005.9|109980.9|110001|109976|22
1734623080000|2024-12-19 15:44:40|110004.1|109979.1|109990.6|109965.6|110015.2|109990.2|109990.6|109965.6|33
1734623090000|2024-12-19 15:44:50|109991.5|109966.5|110012.2|109987.2|110015.3|109990.3|109991.5|109966.5|24
1734623100000|2024-12-19 15:45:00|110011.2|109986.2|110005.4|109980.4|110019.8|109994.8|110005.4|109980.4|31
1734623110000|2024-12-19 15:45:10|110005.2|109980.2|110033.3|110008.3|110035|110010|110005.2|109980.2|23
1734623120000|2024-12-19 15:45:20|110032.6|110007.6|110044.6|110019.6|110048.1|110023.1|110032.6|110007.6|36
1734623130000|2024-12-19 15:45:30|110043.4|110018.4|110045.7|110020.7|110049.7|110024.7|110034|110009|30
1734623140000|2024-12-19 15:45:40|110044.6|110019.6|110047.2|110022.2|110055.8|110030.8|110042.9|110017.9|27
1734623150000|2024-12-19 15:45:50|110048.1|110023.1|110045.4|110020.4|110050.8|110025.8|110036.5|110011.5|32
1734623160000|2024-12-19 15:46:00|110046.3|110021.3|110060.9|110035.9|110060.9|110035.9|110046.3|110021.3|22
1734623170000|2024-12-19 15:46:10|110064.6|110039.6|110064.8|110039.8|110065.3|110040.3|110058.6|110033.6|24
1734623180000|2024-12-19 15:46:20|110065.8|110040.8|110063.4|110038.4|110073.1|110048.1|110061.6|110036.6|30
1734623190000|2024-12-19 15:46:30|110062.8|110037.8|110063|110038|110064.3|110039.3|110056.9|110031.9|31
1734623200000|2024-12-19 15:46:40|110063.7|110038.7|110078.3|110053.3|110078.3|110053.3|110059.3|110034.3|21
1734623210000|2024-12-19 15:46:50|110077.6|110052.6|110088.6|110063.6|110095.1|110070.1|110072.2|110047.2|29
1734623220000|2024-12-19 15:47:00|110091.7|110066.7|110114.3|110089.3|110114.3|110089.3|110079.5|110054.5|53
1734623230000|2024-12-19 15:47:10|110115.2|110090.2|110137|110112|110137|110112|110115.2|110090.2|50
1734623240000|2024-12-19 15:47:20|110137.9|110112.9|110142.7|110117.7|110148.3|110123.3|110132|110107|38
1734623250000|2024-12-19 15:47:30|110143.6|110118.6|110134.5|110109.5|110150.9|110125.9|110116.5|110091.5|49
1734623260000|2024-12-19 15:47:40|110136|110111|110139.7|110114.7|110150.1|110125.1|110133.9|110108.9|38
1734623270000|2024-12-19 15:47:50|110138|110113|110139.3|110114.3|110144.7|110119.7|110133.8|110108.8|36
1734623280000|2024-12-19 15:48:00|110138.3|110113.3|110121.9|110096.9|110138.3|110113.3|110120.5|110095.5|31
1734623290000|2024-12-19 15:48:10|110121.8|110096.8|110120.2|110095.2|110125|110100|110115.4|110090.4|28
1734623300000|2024-12-19 15:48:20|110121.7|110096.7|110132|110107|110132|110107|110118.2|110093.2|28
1734623310000|2024-12-19 15:48:30|110132.5|110107.5|110131.6|110106.6|110135.2|110110.2|110130.6|110105.6|32
1734623320000|2024-12-19 15:48:40|110130.8|110105.8|110153.3|110128.3|110153.3|110128.3|110130.8|110105.8|23
1734623330000|2024-12-19 15:48:50|110155.2|110130.2|110183.3|110158.3|110191.2|110166.2|110155.2|110130.2|49
1734623340000|2024-12-19 15:49:00|110183.9|110158.9|110206.8|110181.8|110209.7|110184.7|110183.3|110158.3|42
1734623350000|2024-12-19 15:49:10|110207.6|110182.6|110229.3|110204.3|110232|110207|110207.6|110182.6|39
1734623360000|2024-12-19 15:49:20|110228.2|110203.2|110227.7|110202.7|110234.1|110209.1|110222.9|110197.9|37
1734623370000|2024-12-19 15:49:30|110229.1|110204.1|110229.1|110204.1|110230|110205|110223.2|110198.2|27
1734623380000|2024-12-19 15:49:40|110228.2|110203.2|110234.5|110209.5|110242|110217|110228.2|110203.2|22
1734623390000|2024-12-19 15:49:50|110233.7|110208.7|110230.1|110205.1|110237|110212|110227.9|110202.9|24
1734623400000|2024-12-19 15:50:00|110230.5|110205.5|110216.5|110191.5|110230.5|110205.5|110215.1|110190.1|32
1734623410000|2024-12-19 15:50:10|110217.3|110192.3|110206.9|110181.9|110217.3|110192.3|110202.7|110177.7|34
1734623420000|2024-12-19 15:50:20|110205|110180|110198.7|110173.7|110205|110180|110185.8|110160.8|29
1734623430000|2024-12-19 15:50:30|110197|110172|110204.4|110179.4|110205.4|110180.4|110194.7|110169.7|26
1734623440000|2024-12-19 15:50:40|110205.2|110180.2|110202.4|110177.4|110211.6|110186.6|110202.4|110177.4|24
1734623450000|2024-12-19 15:50:50|110199.5|110174.5|110211.7|110186.7|110215.2|110190.2|110196|110171|27
1734623460000|2024-12-19 15:51:00|110210.8|110185.8|110207.3|110182.3|110215.4|110190.4|110204.9|110179.9|23
1734623470000|2024-12-19 15:51:10|110206.3|110181.3|110183.9|110158.9|110206.3|110181.3|110181.6|110156.6|29
1734623480000|2024-12-19 15:51:20|110185|110160|110197.3|110172.3|110198.1|110173.1|110182.3|110157.3|28
1734623490000|2024-12-19 15:51:30|110196.3|110171.3|110177.3|110152.3|110196.3|110171.3|110161.3|110136.3|36
1734623500000|2024-12-19 15:51:40|110178.1|110153.1|110195.4|110170.4|110196.7|110171.7|110178.1|110153.1|25
1734623510000|2024-12-19 15:51:50|110196.2|110171.2|110199.9|110174.9|110201.8|110176.8|110196.2|110171.2|21
1734623520000|2024-12-19 15:52:00|110198.7|110173.7|110205.8|110180.8|110205.8|110180.8|110198.7|110173.7|11
1734623530000|2024-12-19 15:52:10|110205.6|110180.6|110193.2|110168.2|110205.9|110180.9|110193.2|110168.2|21
1734623540000|2024-12-19 15:52:20|110191.9|110166.9|110202.7|110177.7|110202.7|110177.7|110187.4|110162.4|27
1734623550000|2024-12-19 15:52:30|110203.1|110178.1|110210.7|110185.7|110216.1|110191.1|110203.1|110178.1|21
1734623560000|2024-12-19 15:52:40|110211.5|110186.5|110204.1|110179.1|110216.8|110191.8|110204.1|110179.1|32
1734623570000|2024-12-19 15:52:50|110204.9|110179.9|110197|110172|110206.1|110181.1|110194.3|110169.3|29
1734623580000|2024-12-19 15:53:00|110203.1|110178.1|110178.7|110153.7|110208.4|110183.4|110178.7|110153.7|37
1734623590000|2024-12-19 15:53:10|110179.8|110154.8|110177.1|110152.1|110179.8|110154.8|110166.5|110141.5|37
1734623600000|2024-12-19 15:53:20|110177.3|110152.3|110182.7|110157.7|110184|110159|110177.3|110152.3|20
1734623610000|2024-12-19 15:53:30|110183.7|110158.7|110177.1|110152.1|110184.4|110159.4|110168.7|110143.7|25
1734623620000|2024-12-19 15:53:40|110178|110153|110152|110127|110180.3|110155.3|110152|110127|33
1734623630000|2024-12-19 15:53:50|110152.9|110127.9|110138.4|110113.4|110153.6|110128.6|110138.4|110113.4|21
1734623640000|2024-12-19 15:54:00|110139.2|110114.2|110134.8|110109.8|110142.4|110117.4|110131.4|110106.4|33
1734623650000|2024-12-19 15:54:10|110135.6|110110.6|110139.9|110114.9|110143|110118|110132.4|110107.4|20
1734623660000|2024-12-19 15:54:20|110139.2|110114.2|110135.5|110110.5|110143.2|110118.2|110135.3|110110.3|18
1734623670000|2024-12-19 15:54:30|110134.5|110109.5|110155.4|110130.4|110155.4|110130.4|110129.4|110104.4|19
1734623680000|2024-12-19 15:54:40|110154.4|110129.4|110148.8|110123.8|110154.6|110129.6|110141|110116|30
1734623690000|2024-12-19 15:54:50|110146.5|110121.5|110153.1|110128.1|110155.1|110130.1|110146.5|110121.5|14
1734623700000|2024-12-19 15:55:00|110158.6|110133.6|110158|110133|110163|110138|110155.4|110130.4|48
1734623710000|2024-12-19 15:55:10|110157.6|110132.6|110168.7|110143.7|110170.4|110145.4|110157.1|110132.1|19
1734623720000|2024-12-19 15:55:20|110169.7|110144.7|110178.9|110153.9|110178.9|110153.9|110167.2|110142.2|25
1734623730000|2024-12-19 15:55:30|110175.7|110150.7|110195.8|110170.8|110200.1|110175.1|110175.7|110150.7|35
1734623740000|2024-12-19 15:55:40|110196.7|110171.7|110179.4|110154.4|110198.8|110173.8|110172.3|110147.3|24
1734623750000|2024-12-19 15:55:50|110178.4|110153.4|110176.9|110151.9|110187.4|110162.4|110176|110151|41
1734623760000|2024-12-19 15:56:00|110176.1|110151.1|110165.5|110140.5|110181.7|110156.7|110165.5|110140.5|32
1734623770000|2024-12-19 15:56:10|110166.5|110141.5|110191.3|110166.3|110191.3|110166.3|110165.7|110140.7|36
1734623780000|2024-12-19 15:56:20|110192.1|110167.1|110187.1|110162.1|110212.7|110187.7|110187.1|110162.1|35
1734623790000|2024-12-19 15:56:30|110188|110163|110200.4|110175.4|110200.4|110175.4|110186.7|110161.7|23
1734623800000|2024-12-19 15:56:40|110199.6|110174.6|110210.6|110185.6|110217.1|110192.1|110196.2|110171.2|36
1734623810000|2024-12-19 15:56:50|110211.5|110186.5|110219.6|110194.6|110221.4|110196.4|110209.8|110184.8|23
1734623820000|2024-12-19 15:57:00|110220.4|110195.4|110223|110198|110224.9|110199.9|110220.4|110195.4|9
1734623830000|2024-12-19 15:57:10|110222|110197|110224|110199|110224.7|110199.7|110218.7|110193.7|16
1734623840000|2024-12-19 15:57:20|110224.8|110199.8|110203.9|110178.9|110224.8|110199.8|110202.2|110177.2|38
1734623850000|2024-12-19 15:57:30|110202.2|110177.2|110199.6|110174.6|110207.4|110182.4|110199.6|110174.6|33
1734623860000|2024-12-19 15:57:40|110199.4|110174.4|110197.5|110172.5|110221.2|110196.2|110197.5|110172.5|45
1734623870000|2024-12-19 15:57:50|110199.2|110174.2|110199.8|110174.8|110210.8|110185.8|110189.7|110164.7|47
1734623880000|2024-12-19 15:58:00|110198.4|110173.4|110196.4|110171.4|110198.4|110173.4|110185.8|110160.8|36
1734623890000|2024-12-19 15:58:10|110195.4|110170.4|110193.3|110168.3|110199.1|110174.1|110190.6|110165.6|28
1734623900000|2024-12-19 15:58:20|110192.1|110167.1|110187.2|110162.2|110204.9|110179.9|110187.2|110162.2|31
1734623910000|2024-12-19 15:58:30|110188.2|110163.2|110185.6|110160.6|110190.2|110165.2|110183.3|110158.3|25
1734623920000|2024-12-19 15:58:40|110185.3|110160.3|110188.6|110163.6|110190.2|110165.2|110184.6|110159.6|28
1734623930000|2024-12-19 15:58:50|110187.8|110162.8|110193.2|110168.2|110194.8|110169.8|110185|110160|25
1734623940000|2024-12-19 15:59:00|110191.9|110166.9|110187.4|110162.4|110192.8|110167.8|110183.7|110158.7|30
1734623950000|2024-12-19 15:59:10|110186.5|110161.5|110186|110161|110187|110162|110180.3|110155.3|26
1734623960000|2024-12-19 15:59:20|110185|110160|110179.6|110154.6|110187.4|110162.4|110178.6|110153.6|30
1734623970000|2024-12-19 15:59:30|110178.8|110153.8|110184|110159|110184|110159|110175|110150|33
1734623980000|2024-12-19 15:59:40|110184.2|110159.2|110206.6|110181.6|110206.6|110181.6|110184.2|110159.2|21
1734623990000|2024-12-19 15:59:50|110218.2|110193.2|110189.5|110164.5|110218.2|110193.2|110174.6|110149.6|44
1734624000000|2024-12-19 16:00:00|110189.3|110164.3|110196.6|110171.6|110198.5|110173.5|110186.2|110161.2|37
1734624010000|2024-12-19 16:00:10|110195.3|110170.3|110198.5|110173.5|110203.1|110178.1|110192.2|110167.2|27
1734624020000|2024-12-19 16:00:20|110197|110172|110196.7|110171.7|110201.8|110176.8|110196.1|110171.1|34
1734624030000|2024-12-19 16:00:30|110197.6|110172.6|110198.9|110173.9|110199|110174|110196.3|110171.3|17
1734624040000|2024-12-19 16:00:40|110198.3|110173.3|110203.2|110178.2|110203.2|110178.2|110196.3|110171.3|18
1734624050000|2024-12-19 16:00:50|110205.6|110180.6|110206.4|110181.4|110209.1|110184.1|110204.5|110179.5|24
1734624060000|2024-12-19 16:01:00|110206.7|110181.7|110204.2|110179.2|110207.2|110182.2|110201.3|110176.3|40
1734624070000|2024-12-19 16:01:10|110203.3|110178.3|110212.4|110187.4|110219.9|110194.9|110203.3|110178.3|48
1734624080000|2024-12-19 16:01:20|110211.3|110186.3|110199.8|110174.8|110211.3|110186.3|110196.2|110171.2|42
1734624090000|2024-12-19 16:01:30|110200.7|110175.7|110195.4|110170.4|110200.7|110175.7|110189|110164|37
1734624100000|2024-12-19 16:01:40|110196.1|110171.1|110214.7|110189.7|110215.4|110190.4|110196.1|110171.1|32
1734624110000|2024-12-19 16:01:50|110212.4|110187.4|110212.1|110187.1|110214.9|110189.9|110202.8|110177.8|38
1734624120000|2024-12-19 16:02:00|110211.2|110186.2|110197.3|110172.3|110211.2|110186.2|110190.4|110165.4|57
1734624130000|2024-12-19 16:02:10|110195|110170|110192.6|110167.6|110206.1|110181.1|110188.2|110163.2|45
1734624140000|2024-12-19 16:02:20|110191.2|110166.2|110192.8|110167.8|110192.8|110167.8|110187.7|110162.7|24
1734624150000|2024-12-19 16:02:30|110194.4|110169.4|110194.9|110169.9|110198.1|110173.1|110190.7|110165.7|37
1734624160000|2024-12-19 16:02:40|110195.7|110170.7|110200.8|110175.8|110203.7|110178.7|110193.7|110168.7|21
1734624170000|2024-12-19 16:02:50|110201.4|110176.4|110209.9|110184.9|110217.6|110192.6|110200.7|110175.7|23
1734624180000|2024-12-19 16:03:00|110210.5|110185.5|110203.8|110178.8|110210.5|110185.5|110197.7|110172.7|18
1734624190000|2024-12-19 16:03:10|110203.4|110178.4|110210.4|110185.4|110214.8|110189.8|110203.4|110178.4|22
1734624200000|2024-12-19 16:03:20|110211.4|110186.4|110192|110167|110212.8|110187.8|110190.7|110165.7|28
1734624210000|2024-12-19 16:03:30|110192.6|110167.6|110200.9|110175.9|110212.8|110187.8|110192.6|110167.6|23
1734624220000|2024-12-19 16:03:40|110201.8|110176.8|110207.3|110182.3|110209.5|110184.5|110201.8|110176.8|21
1734624230000|2024-12-19 16:03:50|110206.2|110181.2|110214.9|110189.9|110214.9|110189.9|110203.3|110178.3|21
1734624240000|2024-12-19 16:04:00|110214.7|110189.7|110211|110186|110216.7|110191.7|110211|110186|23
1734624250000|2024-12-19 16:04:10|110214.6|110189.6|110224.3|110199.3|110226|110201|110212.9|110187.9|21
1734624260000|2024-12-19 16:04:20|110223.6|110198.6|110219.1|110194.1|110223.9|110198.9|110216.9|110191.9|7
1734624270000|2024-12-19 16:04:30|110219.3|110194.3|110225.4|110200.4|110227.7|110202.7|110219.3|110194.3|15
1734624280000|2024-12-19 16:04:40|110225.5|110200.5|110230|110205|110230|110205|110225.5|110200.5|5
1734624290000|2024-12-19 16:04:50|110228.7|110203.7|110229.9|110204.9|110230|110205|110228.7|110203.7|7
1734624300000|2024-12-19 16:05:00|110229.6|110204.6|110247.5|110222.5|110247.5|110222.5|110229.6|110204.6|18
1734624310000|2024-12-19 16:05:10|110248.4|110223.4|110245.7|110220.7|110250.2|110225.2|110239.9|110214.9|23
1734624320000|2024-12-19 16:05:20|110247.3|110222.3|110244.8|110219.8|110251.6|110226.6|110244.8|110219.8|11
1734624330000|2024-12-19 16:05:30|110245.8|110220.8|110241.2|110216.2|110246.6|110221.6|110241.2|110216.2|14
1734624340000|2024-12-19 16:05:40|110242.3|110217.3|110238.6|110213.6|110245.3|110220.3|110238.6|110213.6|9
1734624350000|2024-12-19 16:05:50|110237.5|110212.5|110250.5|110225.5|110253|110228|110237.5|110212.5|22
1734624360000|2024-12-19 16:06:00|110250.8|110225.8|110247.9|110222.9|110250.8|110225.8|110246.8|110221.8|14
1734624370000|2024-12-19 16:06:10|110247.8|110222.8|110234.8|110209.8|110247.9|110222.9|110229.6|110204.6|23
1734624380000|2024-12-19 16:06:20|110233.4|110208.4|110220|110195|110233.4|110208.4|110220|110195|27
1734624390000|2024-12-19 16:06:30|110221.3|110196.3|110235.8|110210.8|110239.5|110214.5|110221.3|110196.3|27
1734624400000|2024-12-19 16:06:40|110236.7|110211.7|110228.8|110203.8|110236.7|110211.7|110226.5|110201.5|21
1734624410000|2024-12-19 16:06:50|110229.9|110204.9|110225.9|110200.9|110232.9|110207.9|110224.9|110199.9|10
1734624420000|2024-12-19 16:07:00|110224.6|110199.6|110223.7|110198.7|110227|110202|110219.9|110194.9|25
1734624430000|2024-12-19 16:07:10|110223.1|110198.1|110217|110192|110229.4|110204.4|110217|110192|15
1734624440000|2024-12-19 16:07:20|110218.1|110193.1|110239.7|110214.7|110249.7|110224.7|110218.1|110193.1|32
1734624450000|2024-12-19 16:07:30|110239.4|110214.4|110235.3|110210.3|110239.7|110214.7|110224.3|110199.3|24
1734624460000|2024-12-19 16:07:40|110234|110209|110233.3|110208.3|110234|110209|110229.4|110204.4|20
1734624470000|2024-12-19 16:07:50|110236|110211|110241.7|110216.7|110243.1|110218.1|110236|110211|17
1734624480000|2024-12-19 16:08:00|110241|110216|110224|110199|110245.6|110220.6|110224|110199|23
1734624490000|2024-12-19 16:08:10|110225.1|110200.1|110208.3|110183.3|110225.3|110200.3|110208.3|110183.3|21
1734624500000|2024-12-19 16:08:20|110207.5|110182.5|110193.4|110168.4|110207.5|110182.5|110191|110166|17
1734624510000|2024-12-19 16:08:30|110195.9|110170.9|110217|110192|110219.2|110194.2|110195.9|110170.9|24
1734624520000|2024-12-19 16:08:40|110216|110191|110228.9|110203.9|110228.9|110203.9|110216|110191|16
1734624530000|2024-12-19 16:08:50|110229.9|110204.9|110224.3|110199.3|110231.5|110206.5|110224.3|110199.3|9
1734624540000|2024-12-19 16:09:00|110225.6|110200.6|110208.6|110183.6|110231.6|110206.6|110208.6|110183.6|21
1734624550000|2024-12-19 16:09:10|110207.8|110182.8|110213.5|110188.5|110213.5|110188.5|110204.9|110179.9|28
1734624560000|2024-12-19 16:09:20|110212.5|110187.5|110217.9|110192.9|110217.9|110192.9|110208.1|110183.1|15
1734624570000|2024-12-19 16:09:30|110217.5|110192.5|110222.4|110197.4|110223.1|110198.1|110215.2|110190.2|20
1734624580000|2024-12-19 16:09:40|110220.3|110195.3|110218.3|110193.3|110227.8|110202.8|110217.9|110192.9|18
1734624590000|2024-12-19 16:09:50|110217.8|110192.8|110223.2|110198.2|110227.1|110202.1|110214|110189|19
1734624600000|2024-12-19 16:10:00|110222.2|110197.2|110221.2|110196.2|110223.8|110198.8|110217.8|110192.8|20
1734624610000|2024-12-19 16:10:10|110221.4|110196.4|110222.9|110197.9|110238.8|110213.8|110219.1|110194.1|33
1734624620000|2024-12-19 16:10:20|110222.5|110197.5|110225.6|110200.6|110225.6|110200.6|110218.9|110193.9|15
1734624630000|2024-12-19 16:10:30|110225.8|110200.8|110227.8|110202.8|110233|110208|110224.1|110199.1|19
1734624640000|2024-12-19 16:10:40|110226.7|110201.7|110225.2|110200.2|110227.7|110202.7|110223.6|110198.6|10
1734624650000|2024-12-19 16:10:50|110225.3|110200.3|110215|110190|110225.3|110200.3|110215|110190|19
1734624660000|2024-12-19 16:11:00|110214|110189|110227.4|110202.4|110227.4|110202.4|110214|110189|12
1734624670000|2024-12-19 16:11:10|110229.1|110204.1|110223.7|110198.7|110229.1|110204.1|110222.9|110197.9|16
1734624680000|2024-12-19 16:11:20|110233.7|110208.7|110242.4|110217.4|110243.5|110218.5|110229.8|110204.8|28
1734624690000|2024-12-19 16:11:30|110243.4|110218.4|110255.5|110230.5|110256.7|110231.7|110243.4|110218.4|26
1734624700000|2024-12-19 16:11:40|110255|110230|110244.8|110219.8|110261.7|110236.7|110244.8|110219.8|23
1734624710000|2024-12-19 16:11:50|110246.2|110221.2|110253.8|110228.8|110254.8|110229.8|110246.2|110221.2|14
1734624720000|2024-12-19 16:12:00|110254.7|110229.7|110260.5|110235.5|110261.5|110236.5|110253|110228|14
1734624730000|2024-12-19 16:12:10|110260.7|110235.7|110247.6|110222.6|110263.6|110238.6|110243.6|110218.6|19
1734624740000|2024-12-19 16:12:20|110244.9|110219.9|110249.5|110224.5|110251.9|110226.9|110243.7|110218.7|22
1734624750000|2024-12-19 16:12:30|110248|110223|110225.9|110200.9|110250.1|110225.1|110225.9|110200.9|26
1734624760000|2024-12-19 16:12:40|110229.5|110204.5|110223|110198|110229.5|110204.5|110223|110198|17
1734624770000|2024-12-19 16:12:50|110224.3|110199.3|110211.7|110186.7|110234.7|110209.7|110211.7|110186.7|30
1734624780000|2024-12-19 16:13:00|110210.8|110185.8|110235|110210|110236.3|110211.3|110207.7|110182.7|25
1734624790000|2024-12-19 16:13:10|110235.2|110210.2|110254.4|110229.4|110254.7|110229.7|110235.2|110210.2|18
1734624800000|2024-12-19 16:13:20|110255.4|110230.4|110259.8|110234.8|110263.6|110238.6|110255.2|110230.2|19
1734624810000|2024-12-19 16:13:30|110260.3|110235.3|110256.9|110231.9|110260.6|110235.6|110244.4|110219.4|33
1734624820000|2024-12-19 16:13:40|110258.8|110233.8|110276.9|110251.9|110276.9|110251.9|110258.7|110233.7|29
1734624830000|2024-12-19 16:13:50|110280.1|110255.1|110266|110241|110283.4|110258.4|110265.6|110240.6|26
1734624840000|2024-12-19 16:14:00|110264|110239|110284.5|110259.5|110285.4|110260.4|110264|110239|31
1734624850000|2024-12-19 16:14:10|110284.7|110259.7|110287.1|110262.1|110298.9|110273.9|110284.7|110259.7|31
1734624860000|2024-12-19 16:14:20|110284.9|110259.9|110291.3|110266.3|110292.2|110267.2|110283.3|110258.3|21
1734624870000|2024-12-19 16:14:30|110291.1|110266.1|110280.2|110255.2|110291.1|110266.1|110280.2|110255.2|15
1734624880000|2024-12-19 16:14:40|110281.8|110256.8|110296.1|110271.1|110296.1|110271.1|110276.8|110251.8|23
1734624890000|2024-12-19 16:14:50|110295.1|110270.1|110304.2|110279.2|110305.3|110280.3|110292.8|110267.8|23
1734624900000|2024-12-19 16:15:00|110305.9|110280.9|110289.1|110264.1|110305.9|110280.9|110289.1|110264.1|35
1734624910000|2024-12-19 16:15:10|110290.3|110265.3|110251.5|110226.5|110291.8|110266.8|110251.5|110226.5|42
1734624920000|2024-12-19 16:15:20|110250.7|110225.7|110260.2|110235.2|110264.9|110239.9|110250.7|110225.7|19
1734624930000|2024-12-19 16:15:30|110259.5|110234.5|110266.4|110241.4|110270.2|110245.2|110253|110228|31
1734624940000|2024-12-19 16:15:40|110265.5|110240.5|110256.4|110231.4|110266.6|110241.6|110256.4|110231.4|17
1734624950000|2024-12-19 16:15:50|110255.9|110230.9|110256.4|110231.4|110260.1|110235.1|110254.3|110229.3|19
1734624960000|2024-12-19 16:16:00|110257.4|110232.4|110260.2|110235.2|110260.5|110235.5|110256.5|110231.5|13
1734624970000|2024-12-19 16:16:10|110260.9|110235.9|110260.9|110235.9|110263.4|110238.4|110259.4|110234.4|25
1734624980000|2024-12-19 16:16:20|110259.9|110234.9|110243.1|110218.1|110259.9|110234.9|110243.1|110218.1|22
1734624990000|2024-12-19 16:16:30|110242.1|110217.1|110244.3|110219.3|110252.1|110227.1|110238|110213|31
1734625000000|2024-12-19 16:16:40|110241.6|110216.6|110239.4|110214.4|110247.2|110222.2|110235.1|110210.1|16
1734625010000|2024-12-19 16:16:50|110239.2|110214.2|110236.4|110211.4|110240.5|110215.5|110234.5|110209.5|23
1734625020000|2024-12-19 16:17:00|110237.3|110212.3|110222.6|110197.6|110237.3|110212.3|110222.6|110197.6|20
1734625030000|2024-12-19 16:17:10|110223.3|110198.3|110220.3|110195.3|110223.3|110198.3|110217.7|110192.7|22
1734625040000|2024-12-19 16:17:20|110219.2|110194.2|110224.4|110199.4|110233.4|110208.4|110219.2|110194.2|26
1734625050000|2024-12-19 16:17:30|110226.3|110201.3|110238.1|110213.1|110238.1|110213.1|110220.6|110195.6|23
1734625060000|2024-12-19 16:17:40|110236.9|110211.9|110246.3|110221.3|110246.3|110221.3|110233.3|110208.3|16
1734625070000|2024-12-19 16:17:50|110246.2|110221.2|110244.3|110219.3|110247.3|110222.3|110242.4|110217.4|24
1734625080000|2024-12-19 16:18:00|110245.4|110220.4|110247.8|110222.8|110247.8|110222.8|110239.3|110214.3|18
1734625090000|2024-12-19 16:18:10|110246.6|110221.6|110231.6|110206.6|110246.6|110221.6|110231.6|110206.6|20
1734625100000|2024-12-19 16:18:20|110229.3|110204.3|110201.2|110176.2|110229.3|110204.3|110200.5|110175.5|31
1734625110000|2024-12-19 16:18:30|110202.7|110177.7|110212.5|110187.5|110223.2|110198.2|110201.4|110176.4|35
1734625120000|2024-12-19 16:18:40|110211.7|110186.7|110206.3|110181.3|110214.7|110189.7|110203.2|110178.2|32
1734625130000|2024-12-19 16:18:50|110207.5|110182.5|110207.5|110182.5|110209.4|110184.4|110202.8|110177.8|26
1734625140000|2024-12-19 16:19:00|110207.3|110182.3|110206.6|110181.6|110207.3|110182.3|110200.7|110175.7|17
1734625150000|2024-12-19 16:19:10|110204.1|110179.1|110203|110178|110205.6|110180.6|110202.6|110177.6|16
1734625160000|2024-12-19 16:19:20|110200.8|110175.8|110199.5|110174.5|110203.9|110178.9|110195.7|110170.7|24
1734625170000|2024-12-19 16:19:30|110199.3|110174.3|110185.5|110160.5|110203.6|110178.6|110185.2|110160.2|24
1734625180000|2024-12-19 16:19:40|110184.5|110159.5|110199|110174|110202|110177|110183|110158|23
1734625190000|2024-12-19 16:19:50|110199.9|110174.9|110185.6|110160.6|110200.6|110175.6|110185.6|110160.6|30
1734625200000|2024-12-19 16:20:00|110185.7|110160.7|110192.7|110167.7|110192.7|110167.7|110184.6|110159.6|25
1734625210000|2024-12-19 16:20:10|110191.9|110166.9|110203.4|110178.4|110205.5|110180.5|110187.7|110162.7|28
1734625220000|2024-12-19 16:20:20|110204.3|110179.3|110213.6|110188.6|110220.5|110195.5|110203.1|110178.1|22
1734625230000|2024-12-19 16:20:30|110215.2|110190.2|110213|110188|110215.8|110190.8|110211.6|110186.6|13
1734625240000|2024-12-19 16:20:40|110213.4|110188.4|110220|110195|110221.7|110196.7|110212.3|110187.3|13
1734625250000|2024-12-19 16:20:50|110220.1|110195.1|110224|110199|110226.6|110201.6|110219.1|110194.1|18
1734625260000|2024-12-19 16:21:00|110225|110200|110222.8|110197.8|110226.7|110201.7|110219.1|110194.1|22
1734625270000|2024-12-19 16:21:10|110220.6|110195.6|110232.2|110207.2|110232.2|110207.2|110213.6|110188.6|21
1734625280000|2024-12-19 16:21:20|110233|110208|110239.9|110214.9|110243.9|110218.9|110231.1|110206.1|21
1734625290000|2024-12-19 16:21:30|110240.7|110215.7|110221.1|110196.1|110240.7|110215.7|110218.3|110193.3|18
1734625300000|2024-12-19 16:21:40|110220.3|110195.3|110226.6|110201.6|110229.9|110204.9|110220.3|110195.3|26
1734625310000|2024-12-19 16:21:50|110227.2|110202.2|110225.2|110200.2|110230.2|110205.2|110222.6|110197.6|27
1734625320000|2024-12-19 16:22:00|110224.4|110199.4|110214.6|110189.6|110225.1|110200.1|110214.3|110189.3|27
1734625330000|2024-12-19 16:22:10|110215.6|110190.6|110223.9|110198.9|110225.3|110200.3|110215.5|110190.5|37
1734625340000|2024-12-19 16:22:20|110224.6|110199.6|110220.9|110195.9|110227|110202|110219.3|110194.3|22
1734625350000|2024-12-19 16:22:30|110218.9|110193.9|110210.8|110185.8|110221.3|110196.3|110208.3|110183.3|26
1734625360000|2024-12-19 16:22:40|110212.4|110187.4|110185.1|110160.1|110213.2|110188.2|110183.2|110158.2|33
1734625370000|2024-12-19 16:22:50|110183.4|110158.4|110179.2|110154.2|110188.2|110163.2|110176|110151|18
1734625380000|2024-12-19 16:23:00|110180|110155|110169.8|110144.8|110183.8|110158.8|110167.3|110142.3|25
1734625390000|2024-12-19 16:23:10|110175.2|110150.2|110152.8|110127.8|110176.5|110151.5|110152.8|110127.8|22
1734625400000|2024-12-19 16:23:20|110150.2|110125.2|110136.2|110111.2|110151|110126|110135.9|110110.9|21
1734625410000|2024-12-19 16:23:30|110143.6|110118.6|110132.8|110107.8|110150.6|110125.6|110132.8|110107.8|27
1734625420000|2024-12-19 16:23:40|110137.4|110112.4|110134.3|110109.3|110147.1|110122.1|110132.8|110107.8|20
1734625430000|2024-12-19 16:23:50|110133.5|110108.5|110136.6|110086.6|110144.6|110110.5|110132.1|110084.3|32
1734625440000|2024-12-19 16:24:00|110139.2|110089.2|110139.4|110089.4|110140.9|110108.5|110124|110086.4|28
1734625450000|2024-12-19 16:24:10|110137.2|110087.2|110126.5|110101.5|110137.3|110103.2|110120.1|110081.9|31
1734625460000|2024-12-19 16:24:20|110125.8|110100.8|110139.9|110114.9|110139.9|110114.9|110124.2|110099.2|14
1734625470000|2024-12-19 16:24:30|110138.8|110113.8|110150.7|110125.7|110163.7|110125.7|110138.8|110112.1|16
1734625480000|2024-12-19 16:24:40|110149.8|110124.8|110145|110120|110151|110126|110141.3|110116.3|16
1734625490000|2024-12-19 16:24:50|110144.5|110119.5|110131|110106|110144.5|110119.5|110127.2|110102.2|16
1734625500000|2024-12-19 16:25:00|110128.5|110103.5|110118.6|110093.6|110130.8|110105.8|110118.6|110093.6|17
1734625510000|2024-12-19 16:25:10|110119.8|110094.8|110111.7|110086.7|110119.8|110094.8|110104.6|110079.6|22
1734625520000|2024-12-19 16:25:20|110111.3|110086.3|110111.5|110086.5|110113.1|110088.1|110108.3|110083.3|14
1734625530000|2024-12-19 16:25:30|110111.6|110086.6|110113.5|110088.5|110113.9|110088.9|110103.1|110078.1|21
1734625540000|2024-12-19 16:25:40|110111.7|110086.7|110109.1|110084.1|110112.5|110087.5|110106.9|110081.9|19
1734625550000|2024-12-19 16:25:50|110108.7|110083.7|110103.6|110078.6|110108.7|110083.7|110099.7|110074.7|18
1734625560000|2024-12-19 16:26:00|110102.4|110077.4|110110.4|110085.4|110111.5|110086.5|110102.4|110077.4|20
1734625570000|2024-12-19 16:26:10|110109.8|110084.8|110112|110087|110112|110087|110107.5|110082.5|9
1734625580000|2024-12-19 16:26:20|110110.1|110085.1|110110.8|110085.8|110116.2|110091.2|110108.6|110083.6|12
1734625590000|2024-12-19 16:26:30|110112.1|110087.1|110127.4|110102.4|110130.2|110105.2|110112.1|110087.1|20
1734625600000|2024-12-19 16:26:40|110126.5|110101.5|110129.1|110104.1|110129.1|110104.1|110126.5|110101.5|4
1734625610000|2024-12-19 16:26:50|110128.6|110103.6|110126.4|110101.4|110128.8|110103.8|110125.6|110100.6|10
1734625620000|2024-12-19 16:27:00|110127.6|110102.6|110130.7|110105.7|110132.1|110107.1|110127.6|110102.6|14
1734625630000|2024-12-19 16:27:10|110132.1|110107.1|110124.6|110099.6|110132.1|110107.1|110123.1|110098.1|24
1734625640000|2024-12-19 16:27:20|110125.3|110100.3|110126.4|110101.4|110128.6|110103.6|110125.3|110100.3|12
1734625650000|2024-12-19 16:27:30|110132.5|110107.5|110124.4|110099.4|110132.5|110107.5|110122.7|110097.7|29
1734625660000|2024-12-19 16:27:40|110122.7|110097.7|110125.6|110100.6|110127|110102|110117.2|110092.2|12
1734625670000|2024-12-19 16:27:50|110124.7|110099.7|110118.3|110093.3|110127.1|110102.1|110113.4|110088.4|35
1734625680000|2024-12-19 16:28:00|110119.3|110094.3|110131.3|110106.3|110133.5|110108.5|110119.3|110094.3|21
1734625690000|2024-12-19 16:28:10|110130.6|110105.6|110127.5|110102.5|110131.2|110106.2|110127.3|110102.3|12
1734625700000|2024-12-19 16:28:20|110127.7|110102.7|110118.6|110093.6|110128|110103|110118.6|110093.6|11
1734625710000|2024-12-19 16:28:30|110118|110093|110109.1|110084.1|110118|110093|110107.5|110082.5|17
1734625720000|2024-12-19 16:28:40|110112.5|110087.5|110111|110086|110116.3|110091.3|110111|110086|12
1734625730000|2024-12-19 16:28:50|110109.9|110084.9|110110|110085|110110|110085|110102|110077|18
1734625740000|2024-12-19 16:29:00|110111.3|110086.3|110107.8|110082.8|110112.6|110087.6|110104.2|110079.2|9
1734625750000|2024-12-19 16:29:10|110109.1|110084.1|110112|110087|110112|110087|110107.3|110082.3|12
1734625760000|2024-12-19 16:29:20|110113.4|110088.4|110117.7|110092.7|110118|110093|110113.4|110088.4|5
1734625770000|2024-12-19 16:29:30|110117.8|110092.8|110125.6|110100.6|110129.1|110104.1|110117.8|110092.8|11
1734625780000|2024-12-19 16:29:40|110125.2|110100.2|110124.6|110099.6|110125.2|110100.2|110122.8|110097.8|5
1734625790000|2024-12-19 16:29:50|110124.7|110099.7|110125.2|110100.2|110128.9|110103.9|110113.2|110088.2|15
1734625800000|2024-12-19 16:30:00|110127.1|110102.1|110118|110093|110127.1|110102.1|110118|110093|8
1734625810000|2024-12-19 16:30:10|110118.9|110093.9|110130.4|110105.4|110135|110110|110118.9|110093.9|25
1734625820000|2024-12-19 16:30:20|110132.1|110107.1|110147.6|110122.6|110152.5|110127.5|110132.1|110107.1|22
1734625830000|2024-12-19 16:30:30|110148.9|110123.9|110150.9|110125.9|110152.4|110127.4|110148.9|110123.9|7
1734625840000|2024-12-19 16:30:40|110148.4|110123.4|110143.9|110118.9|110148.4|110123.4|110142.4|110117.4|12
1734625850000|2024-12-19 16:30:50|110144.8|110119.8|110137.8|110112.8|110147.1|110122.1|110137.8|110112.8|14
1734625860000|2024-12-19 16:31:00|110139.1|110114.1|110144.9|110119.9|110145.4|110120.4|110136.7|110111.7|13
1734625870000|2024-12-19 16:31:10|110143.1|110118.1|110141.1|110116.1|110144|110119|110141.1|110116.1|7
1734625880000|2024-12-19 16:31:20|110139.3|110114.3|110141.9|110116.9|110141.9|110116.9|110138.8|110113.8|7
1734625890000|2024-12-19 16:31:30|110144.9|110119.9|110151|110126|110152.2|110127.2|110144.9|110119.9|14
1734625900000|2024-12-19 16:31:40|110149.6|110124.6|110155.9|110130.9|110157.9|110132.9|110149.5|110124.5|16
1734625910000|2024-12-19 16:31:50|110156.5|110131.5|110147.4|110122.4|110156.5|110131.5|110147.4|110122.4|8
1734625920000|2024-12-19 16:32:00|110146|110121|110144.9|110119.9|110146|110121|110142.7|110117.7|9
1734625930000|2024-12-19 16:32:10|110145|110120|110144.3|110119.3|110145|110120|110143.8|110118.8|5
1734625940000|2024-12-19 16:32:20|110142.5|110117.5|110146.2|110121.2|110146.9|110121.9|110139.8|110114.8|14
1734625950000|2024-12-19 16:32:30|110145.5|110120.5|110132.3|110107.3|110145.5|110120.5|110129.2|110104.2|11
1734625960000|2024-12-19 16:32:40|110131.7|110106.7|110133.7|110108.7|110136.9|110111.9|110129.7|110104.7|17
1734625970000|2024-12-19 16:32:50|110133.8|110108.8|110142.5|110117.5|110142.5|110117.5|110132.8|110107.8|11
1734625980000|2024-12-19 16:33:00|110141.5|110116.5|110124|110099|110141.5|110116.5|110124|110099|13
1734625990000|2024-12-19 16:33:10|110124.2|110099.2|110121.2|110096.2|110124.4|110099.4|110118.3|110093.3|11
1734626000000|2024-12-19 16:33:20|110119.8|110094.8|110124.6|110099.6|110125|110100|110117.4|110092.4|12
1734626010000|2024-12-19 16:33:30|110125.7|110100.7|110137.4|110112.4|110138.5|110113.5|110123.9|110098.9|16
1734626020000|2024-12-19 16:33:40|110138.4|110113.4|110140.9|110115.9|110141.1|110116.1|110138.4|110113.4|8
1734626030000|2024-12-19 16:33:50|110139.6|110114.6|110138.9|110113.9|110139.6|110114.6|110137.3|110112.3|7
1734626040000|2024-12-19 16:34:00|110137|110112|110137.4|110112.4|110139.6|110114.6|110130.7|110105.7|25
1734626050000|2024-12-19 16:34:10|110138.8|110113.8|110142.5|110117.5|110142.5|110117.5|110138.8|110113.8|4
1734626060000|2024-12-19 16:34:20|110142.8|110117.8|110147.8|110122.8|110147.8|110122.8|110142.7|110117.7|6
1734626070000|2024-12-19 16:34:30|110148.1|110123.1|110146.9|110121.9|110150.2|110125.2|110146.4|110121.4|8
1734626080000|2024-12-19 16:34:40|110147.7|110122.7|110146|110121|110150.2|110125.2|110145|110120|8
1734626090000|2024-12-19 16:34:50|110145.8|110120.8|110150.6|110125.6|110150.6|110125.6|110145.7|110120.7|7
1734626100000|2024-12-19 16:35:00|110149.2|110124.2|110176.9|110151.9|110176.9|110151.9|110148.5|110123.5|14
1734626110000|2024-12-19 16:35:10|110178.3|110153.3|110179.2|110154.2|110186.7|110161.7|110176.8|110151.8|20
1734626120000|2024-12-19 16:35:20|110181|110156|110199.9|110149.9|110204.1|110162|110181|110148|15
1734626130000|2024-12-19 16:35:30|110199.5|110149.5|110211.2|110161.2|110214|110164|110199.5|110149.5|13
1734626140000|2024-12-19 16:35:40|110213.5|110163.5|110246.7|110221.7|110246.7|110221.7|110213|110163|19
1734626150000|2024-12-19 16:35:50|110244.8|110219.8|110250.5|110225.5|110254.8|110229.8|110244.8|110219.8|12
1734626160000|2024-12-19 16:36:00|110249.6|110224.6|110246.9|110221.9|110249.6|110224.6|110240.4|110215.4|19
1734626170000|2024-12-19 16:36:10|110248.2|110223.2|110259.2|110234.2|110260.9|110235.9|110247.8|110222.8|15
1734626180000|2024-12-19 16:36:20|110260|110235|110245.9|110220.9|110260.6|110235.6|110244.2|110219.2|19
1734626190000|2024-12-19 16:36:30|110244.3|110219.3|110255.2|110205.2|110255.7|110220.9|110240.4|110200.7|17
1734626200000|2024-12-19 16:36:40|110255.4|110205.4|110230.2|110180.2|110255.4|110205.4|110230.2|110180.2|26
1734626210000|2024-12-19 16:36:50|110230.1|110180.1|110229.2|110179.2|110230.5|110180.5|110224.5|110174.5|11
1734626220000|2024-12-19 16:37:00|110229.9|110179.9|110223.2|110173.2|110232.4|110182.4|110222.6|110172.6|11
1734626230000|2024-12-19 16:37:10|110222.9|110172.9|110201.3|110151.3|110222.9|110178.6|110201.1|110151.1|19
1734626240000|2024-12-19 16:37:20|110201.2|110151.2|110196.2|110146.2|110201.3|110164.5|110186.3|110142.6|23
1734626250000|2024-12-19 16:37:30|110188.9|110138.9|110177.8|110127.8|110197.5|110142.1|110177.8|110127.5|26
1734626260000|2024-12-19 16:37:40|110178.1|110128.1|110174|110124|110180.3|110130.3|110172.4|110122.4|11
1734626270000|2024-12-19 16:37:50|110173.3|110123.3|110181.3|110131.3|110183.7|110133.7|110172|110122|24
1734626280000|2024-12-19 16:38:00|110184.8|110134.8|110216.6|110166.6|110216.7|110166.7|110180.2|110130.2|28
1734626290000|2024-12-19 16:38:10|110220.8|110170.8|110218.8|110168.8|110221.2|110171.2|110217.5|110167.5|16
1734626300000|2024-12-19 16:38:20|110217.5|110167.5|110222|110172|110222.5|110172.5|110214.4|110164.4|9
1734626310000|2024-12-19 16:38:30|110219.6|110169.6|110229.3|110179.3|110230.5|110180.5|110219|110169|19
1734626320000|2024-12-19 16:38:40|110229.1|110179.1|110230.6|110180.6|110230.6|110180.6|110225.3|110175.3|15
1734626330000|2024-12-19 16:38:50|110230.9|110180.9|110220.5|110170.5|110232.1|110182.1|110217.2|110167.2|13
1734626340000|2024-12-19 16:39:00|110222.6|110172.6|110225.5|110175.5|110229.9|110179.9|110222.3|110172.3|18
1734626350000|2024-12-19 16:39:10|110225.4|110175.4|110225.3|110175.3|110226.5|110176.5|110219.3|110169.3|14
1734626360000|2024-12-19 16:39:20|110225.1|110175.1|110223.9|110173.9|110227.8|110177.8|110223.9|110173.9|9
1734626370000|2024-12-19 16:39:30|110223.6|110173.6|110227.5|110177.5|110227.5|110180.5|110205.5|110171.2|20
1734626380000|2024-12-19 16:39:40|110222.7|110172.7|110230.4|110180.4|110230.4|110180.4|110222.7|110172.7|12
1734626390000|2024-12-19 16:39:50|110227.7|110177.7|110229.8|110179.8|110230.7|110180.7|110227.5|110177.5|11
1734626400000|2024-12-19 16:40:00|110228|110178|110228.7|110178.7|110228.7|110178.7|110219.8|110169.8|25
1734626410000|2024-12-19 16:40:10|110228.8|110178.8|110231.5|110181.5|110231.5|110181.5|110225.7|110175.7|10
1734626420000|2024-12-19 16:40:20|110231.2|110181.2|110238.5|110188.5|110238.5|110188.5|110231.2|110181.2|9
1734626430000|2024-12-19 16:40:30|110239.1|110189.1|110243.7|110193.7|110243.7|110202|110222.4|110185.7|13
1734626440000|2024-12-19 16:40:40|110243.8|110193.8|110240.2|110215.2|110243.8|110215.2|110224.6|110191.7|18
1734626450000|2024-12-19 16:40:50|110237.9|110212.9|110241.1|110216.1|110241.4|110216.4|110236|110211|10
1734626460000|2024-12-19 16:41:00|110242.6|110217.6|110257.9|110232.9|110261|110236|110242.6|110217.6|22
1734626470000|2024-12-19 16:41:10|110259.2|110234.2|110271.7|110221.7|110271.7|110234.2|110257.7|110218.1|16
1734626480000|2024-12-19 16:41:20|110273.7|110223.7|110278.9|110253.9|110282.9|110253.9|110273.7|110223.7|13
1734626490000|2024-12-19 16:41:30|110279.8|110254.8|110287.5|110262.5|110287.6|110262.6|110279.8|110254.8|16
1734626500000|2024-12-19 16:41:40|110287.4|110262.4|110289.7|110264.7|110289.7|110264.7|110284.8|110259.8|8
1734626510000|2024-12-19 16:41:50|110290.4|110265.4|110289.7|110239.7|110294.8|110265.4|110281.5|110239.7|14
1734626520000|2024-12-19 16:42:00|110291.4|110241.4|110294.4|110244.4|110294.4|110244.4|110290.2|110240.2|12
1734626530000|2024-12-19 16:42:10|110294.7|110244.7|110288|110238|110297.2|110247.2|110288|110238|17
1734626540000|2024-12-19 16:42:20|110286.2|110236.2|110267.3|110242.3|110286.2|110242.6|110261.7|110231.8|14
1734626550000|2024-12-19 16:42:30|110268.3|110243.3|110268.9|110243.9|110272.3|110247.3|110266|110241|14
1734626560000|2024-12-19 16:42:40|110270.6|110245.6|110268.9|110243.9|110271.1|110246.1|110266|110241|7
1734626570000|2024-12-19 16:42:50|110267.2|110242.2|110247.2|110222.2|110267.2|110242.2|110247.2|110222.2|11
1734626580000|2024-12-19 16:43:00|110256.3|110231.3|110262.8|110237.8|110262.8|110237.8|110253.3|110228.3|7
1734626590000|2024-12-19 16:43:10|110264.6|110239.6|110255.9|110230.9|110264.6|110239.6|110252.8|110227.8|14
1734626600000|2024-12-19 16:43:20|110252.8|110227.8|110255.7|110230.7|110259.7|110234.7|110252.8|110227.8|12
1734626610000|2024-12-19 16:43:30|110255.2|110230.2|110249.4|110224.4|110259.2|110234.2|110249.4|110224.4|24
1734626620000|2024-12-19 16:43:40|110251.3|110226.3|110237.3|110212.3|110251.3|110226.3|110233.5|110208.5|12
1734626630000|2024-12-19 16:43:50|110234.4|110209.4|110243.7|110193.7|110251.8|110209.4|110229.8|110193.7|12
1734626640000|2024-12-19 16:44:00|110241.1|110191.1|110254.1|110204.1|110254.3|110204.3|110233|110183|18
1734626650000|2024-12-19 16:44:10|110251.7|110201.7|110257.7|110207.7|110260.5|110210.5|110247.2|110197.2|13
1734626660000|2024-12-19 16:44:20|110255.8|110205.8|110253.8|110203.8|110255.8|110205.8|110252.1|110202.1|8
1734626670000|2024-12-19 16:44:30|110248.6|110198.6|110251.4|110201.4|110251.4|110201.4|110240.1|110190.1|11
1734626680000|2024-12-19 16:44:40|110252|110202|110260.6|110210.6|110260.6|110210.6|110252|110202|10
1734626690000|2024-12-19 16:44:50|110260.1|110210.1|110272.2|110222.2|110272.2|110222.2|110260.1|110210.1|10
1734626700000|2024-12-19 16:45:00|110274.6|110224.6|110270.8|110245.8|110288|110245.8|110267.4|110224.1|17
1734626710000|2024-12-19 16:45:10|110268.7|110243.7|110265|110240|110272.3|110247.3|110265|110240|15
1734626720000|2024-12-19 16:45:20|110264.8|110239.8|110264.9|110239.9|110268|110243|110263.3|110238.3|8
1734626730000|2024-12-19 16:45:30|110264.1|110239.1|110263|110238|110264.1|110239.1|110254.4|110229.4|18
1734626740000|2024-12-19 16:45:40|110261.8|110236.8|110261.1|110236.1|110262|110237|110259.2|110234.2|11
1734626750000|2024-12-19 16:45:50|110260.7|110235.7|110262.6|110237.6|110275.6|110250.6|110259|110234|28
1734626760000|2024-12-19 16:46:00|110263.8|110238.8|110268.8|110243.8|110269|110244|110260.5|110235.5|18
1734626770000|2024-12-19 16:46:10|110270.4|110245.4|110281.7|110256.7|110283.6|110258.6|110268.2|110229|22
1734626780000|2024-12-19 16:46:20|110283|110258|110283.1|110258.1|110292.7|110267.7|110282.6|110257.6|26
1734626790000|2024-12-19 16:46:30|110281.8|110256.8|110273.9|110248.9|110282.4|110257.4|110271.7|110246.7|16
1734626800000|2024-12-19 16:46:40|110274.7|110249.7|110273.6|110248.6|110274.7|110249.7|110259.5|110234.5|23
1734626810000|2024-12-19 16:46:50|110275.1|110250.1|110264.5|110239.5|110275.5|110250.5|110260.3|110235.3|23
1734626820000|2024-12-19 16:47:00|110262.2|110237.2|110263.9|110238.9|110264.4|110239.4|110260.6|110235.6|8
1734626830000|2024-12-19 16:47:10|110264.6|110239.6|110270|110245|110270.1|110245.1|110258.5|110233.5|25
1734626840000|2024-12-19 16:47:20|110269|110244|110264.4|110239.4|110269|110244|110264.4|110239.4|5
1734626850000|2024-12-19 16:47:30|110270.6|110245.6|110272.2|110247.2|110277.1|110252.1|110269.3|110244.3|19
1734626860000|2024-12-19 16:47:40|110272.7|110247.7|110309.2|110284.2|110315.5|110284.2|110270.4|110245.4|24
1734626870000|2024-12-19 16:47:50|110307.5|110282.5|110292.1|110267.1|110307.5|110282.5|110284|110259|30
1734626880000|2024-12-19 16:48:00|110290.4|110265.4|110293.5|110268.5|110296.5|110271.5|110285.7|110260.7|24
1734626890000|2024-12-19 16:48:10|110294|110269|110293.7|110268.7|110294.7|110269.7|110293.5|110268.5|17
1734626900000|2024-12-19 16:48:20|110293.8|110268.8|110294|110269|110294|110269|110291|110266|13
1734626910000|2024-12-19 16:48:30|110291.8|110266.8|110292.8|110267.8|110298.6|110273.6|110291.8|110266.8|12
1734626920000|2024-12-19 16:48:40|110292.6|110267.6|110287.4|110262.4|110292.6|110267.6|110282.2|110257.2|5
1734626930000|2024-12-19 16:48:50|110289|110264|110295.3|110270.3|110301.4|110276.4|110289|110264|22
1734626940000|2024-12-19 16:49:00|110297.2|110272.2|110309.4|110259.4|110318.2|110278.9|110296.5|110258|19
1734626950000|2024-12-19 16:49:10|110307.2|110257.2|110308.6|110283.6|110308.6|110283.6|110296.6|110256.6|10
1734626960000|2024-12-19 16:49:20|110310.8|110285.8|110312.3|110262.3|110321.8|110295.6|110303.9|110260.9|35
1734626970000|2024-12-19 16:49:30|110312.4|110262.4|110315.8|110265.8|110318.3|110268.3|110311.6|110261.6|17
1734626980000|2024-12-19 16:49:40|110319.8|110269.8|110311.1|110286.1|110323.6|110286.1|110311.1|110265.4|11
1734626990000|2024-12-19 16:49:50|110312.5|110287.5|110323.1|110273.1|110325.1|110287.5|110310.6|110268.5|19
1734627000000|2024-12-19 16:50:00|110323.5|110273.5|110324|110274|110324.8|110274.8|110320.3|110270.3|18
1734627010000|2024-12-19 16:50:10|110324.8|110274.8|110312.8|110262.8|110324.8|110281.8|110303.9|110260.4|25
1734627020000|2024-12-19 16:50:20|110314|110264|110329.2|110279.2|110329.6|110279.6|110314|110264|17
1734627030000|2024-12-19 16:50:30|110327.8|110277.8|110324.8|110299.8|110333|110303.7|110322.4|110273.7|21
1734627040000|2024-12-19 16:50:40|110326.6|110301.6|110333.9|110308.9|110336.6|110311.6|110323.9|110298.9|21
1734627050000|2024-12-19 16:50:50|110332.8|110307.8|110348.4|110323.4|110348.5|110323.5|110332.8|110307.8|23
1734627060000|2024-12-19 16:51:00|110347|110322|110349.1|110324.1|110360.2|110335.2|110345.8|110320.8|36
1734627070000|2024-12-19 16:51:10|110348|110323|110355.7|110330.7|110359.5|110334.5|110344.6|110319.6|34
1734627080000|2024-12-19 16:51:20|110356|110331|110354.5|110329.5|110360.6|110335.6|110352.6|110327.6|24
1734627090000|2024-12-19 16:51:30|110353.7|110328.7|110356.3|110331.3|110357.4|110332.4|110352.7|110327.7|15
1734627100000|2024-12-19 16:51:40|110356.5|110331.5|110369.4|110344.4|110371.2|110346.2|110356.5|110331.5|17
1734627110000|2024-12-19 16:51:50|110369.8|110344.8|110369.5|110344.5|110371.5|110346.5|110367.5|110342.5|11
1734627120000|2024-12-19 16:52:00|110370.7|110345.7|110377.1|110352.1|110378|110353|110366.6|110341.6|35
1734627130000|2024-12-19 16:52:10|110378.6|110353.6|110376.2|110351.2|110379.1|110354.1|110374.6|110349.6|16
1734627140000|2024-12-19 16:52:20|110375.9|110350.9|110364.1|110339.1|110376.1|110351.1|110363.4|110338.4|21
1734627150000|2024-12-19 16:52:30|110364.4|110339.4|110363.2|110338.2|110364.7|110339.7|110362.4|110337.4|9
1734627160000|2024-12-19 16:52:40|110364.3|110339.3|110368.7|110343.7|110368.7|110343.7|110353.7|110328.7|20
1734627170000|2024-12-19 16:52:50|110368.5|110343.5|110371.5|110346.5|110372.3|110347.3|110366.9|110341.9|23
1734627180000|2024-12-19 16:53:00|110372.7|110347.7|110377.4|110352.4|110377.4|110352.4|110368.6|110343.6|16
1734627190000|2024-12-19 16:53:10|110378.6|110353.6|110378.2|110353.2|110381|110356|110375.2|110350.2|19
1734627200000|2024-12-19 16:53:20|110377.3|110352.3|110380.1|110355.1|110381|110356|110377|110352|22
1734627210000|2024-12-19 16:53:30|110378.9|110353.9|110381.5|110356.5|110381.5|110356.5|110374.7|110349.7|19
1734627220000|2024-12-19 16:53:40|110382.1|110357.1|110385.8|110360.8|110387.2|110362.2|110377.8|110352.8|15
1734627230000|2024-12-19 16:53:50|110385.7|110360.7|110378.4|110353.4|110386|110361|110375.1|110350.1|18
1734627240000|2024-12-19 16:54:00|110379.4|110354.4|110376.9|110351.9|110380.8|110355.8|110375|110350|27
1734627250000|2024-12-19 16:54:10|110378|110353|110378.6|110353.6|110381|110356|110377.8|110352.8|17
1734627260000|2024-12-19 16:54:20|110377.4|110352.4|110373.8|110348.8|110380.7|110355.7|110371.6|110346.6|23
1734627270000|2024-12-19 16:54:30|110373.2|110348.2|110386.4|110361.4|110388.3|110363.3|110372.8|110347.8|20
1734627280000|2024-12-19 16:54:40|110387.2|110362.2|110383.9|110358.9|110387.3|110362.3|110383.9|110358.9|10
1734627290000|2024-12-19 16:54:50|110384.9|110359.9|110386.4|110361.4|110389.8|110364.8|110381|110356|27
1734627300000|2024-12-19 16:55:00|110387.1|110362.1|110390.9|110365.9|110391.7|110366.7|110387.1|110362.1|19
1734627310000|2024-12-19 16:55:10|110391.4|110366.4|110422.6|110372.6|110423.5|110377.7|110389.8|110363.7|27
1734627320000|2024-12-19 16:55:20|110423.8|110373.8|110417.8|110392.8|110426.3|110394.3|110415.1|110373.3|12
1734627330000|2024-12-19 16:55:30|110416|110391|110419.6|110394.6|110419.6|110394.6|110410.1|110385.1|10
1734627340000|2024-12-19 16:55:40|110422|110397|110414.8|110389.8|110423.4|110398.4|110414|110389|13
1734627350000|2024-12-19 16:55:50|110414.9|110389.9|110392.8|110367.8|110414.9|110389.9|110392.8|110367.8|26
1734627360000|2024-12-19 16:56:00|110396.1|110371.1|110395.5|110370.5|110400.6|110375.6|110392.4|110367.4|16
1734627370000|2024-12-19 16:56:10|110394.9|110369.9|110400.8|110375.8|110405.2|110380.2|110393|110368|24
1734627380000|2024-12-19 16:56:20|110401.4|110376.4|110402.8|110377.8|110405.8|110380.8|110399.3|110374.3|14
1734627390000|2024-12-19 16:56:30|110405.5|110380.5|110434.4|110384.4|110434.4|110398.4|110402.8|110377.8|11
1734627400000|2024-12-19 16:56:40|110437|110387|110418.7|110393.7|110438.6|110402.8|110418.7|110387|16
1734627410000|2024-12-19 16:56:50|110420.8|110395.8|110415.8|110390.8|110420.8|110395.8|110411|110386|17
1734627420000|2024-12-19 16:57:00|110414.2|110389.2|110401.8|110376.8|110415.8|110390.8|110400.4|110375.4|33
1734627430000|2024-12-19 16:57:10|110402.6|110377.6|110408.5|110383.5|110409.9|110384.9|110402.6|110377.6|21
1734627440000|2024-12-19 16:57:20|110409.8|110384.8|110424|110399|110428.1|110403.1|110409.8|110384.8|18
1734627450000|2024-12-19 16:57:30|110428.4|110403.4|110434.5|110409.5|110440.1|110415.1|110425.6|110400.6|25
1734627460000|2024-12-19 16:57:40|110433.5|110408.5|110444.9|110419.9|110448.1|110423.1|110433.5|110408.5|11
1734627470000|2024-12-19 16:57:50|110444.8|110419.8|110457.6|110432.6|110460|110435|110443.3|110418.3|16
1734627480000|2024-12-19 16:58:00|110458.3|110433.3|110449.6|110424.6|110462|110437|110443|110418|30
1734627490000|2024-12-19 16:58:10|110449.3|110424.3|110457.8|110432.8|110457.8|110432.8|110447.5|110422.5|20
1734627500000|2024-12-19 16:58:20|110456.1|110431.1|110453.9|110428.9|110457.8|110432.8|110446.6|110421.6|35
1734627510000|2024-12-19 16:58:30|110451.8|110426.8|110451.9|110426.9|110454.9|110429.9|110451|110426|64
1734627520000|2024-12-19 16:58:40|110451|110426|110456.2|110431.2|110457|110432|110449.4|110424.4|25
1734627530000|2024-12-19 16:58:50|110457.6|110432.6|110463.6|110438.6|110466.7|110441.7|110456.1|110431.1|27
1734627540000|2024-12-19 16:59:00|110467.1|110442.1|110486.4|110461.4|110486.4|110461.4|110467.1|110442.1|19
1734627550000|2024-12-19 16:59:10|110485.1|110460.1|110474.1|110449.1|110485.1|110460.1|110470.1|110445.1|14
1734627560000|2024-12-19 16:59:20|110472.8|110447.8|110482.3|110457.3|110483.6|110458.6|110472.8|110447.8|20
1734627570000|2024-12-19 16:59:30|110477.3|110452.3|110456.7|110431.7|110477.3|110452.3|110453|110428|38
1734627580000|2024-12-19 16:59:40|110457.5|110432.5|110459.1|110434.1|110459.1|110434.1|110452.3|110427.3|13
1734627590000|2024-12-19 16:59:50|110459.6|110434.6|110463.9|110438.9|110463.9|110438.9|110457.5|110432.5|12
1734627600000|2024-12-19 17:00:00|110462.7|110437.7|110466.2|110441.2|110466.2|110441.2|110458.7|110433.7|19
1734627610000|2024-12-19 17:00:10|110466.3|110441.3|110467.9|110442.9|110484.2|110459.2|110465.2|110440.2|24
1734627620000|2024-12-19 17:00:20|110469.3|110444.3|110457.2|110432.2|110472.1|110447.1|110447.9|110422.9|23
1734627630000|2024-12-19 17:00:30|110457.3|110432.3|110470.9|110445.9|110471.2|110446.2|110456.3|110431.3|40
1734627640000|2024-12-19 17:00:40|110472|110447|110479.8|110454.8|110479.8|110454.8|110472|110447|17
1734627650000|2024-12-19 17:00:50|110478.6|110453.6|110496.2|110471.2|110496.2|110471.2|110474.9|110449.9|18
1734627660000|2024-12-19 17:01:00|110494.1|110469.1|110489.3|110464.3|110496.2|110471.2|110488.6|110463.6|20
1734627670000|2024-12-19 17:01:10|110489.2|110464.2|110496.7|110471.7|110499.8|110474.8|110488.5|110463.5|19
1734627680000|2024-12-19 17:01:20|110499.8|110474.8|110482.5|110457.5|110499.8|110474.8|110477.3|110452.3|41
1734627690000|2024-12-19 17:01:30|110477.7|110452.7|110484.4|110459.4|110488.4|110463.4|110477.6|110452.6|29
1734627700000|2024-12-19 17:01:40|110485.8|110460.8|110481.7|110456.7|110499.7|110474.7|110472.8|110447.8|28
1734627710000|2024-12-19 17:01:50|110482.4|110457.4|110492.8|110467.8|110497.3|110472.3|110482|110457|35
1734627720000|2024-12-19 17:02:00|110493.9|110468.9|110496.6|110471.6|110504.3|110479.3|110487.7|110462.7|36
1734627730000|2024-12-19 17:02:10|110495.2|110470.2|110486.9|110461.9|110497.9|110472.9|110483.2|110458.2|30
1734627740000|2024-12-19 17:02:20|110485.9|110460.9|110445.2|110420.2|110485.9|110460.9|110440.2|110415.2|39
1734627750000|2024-12-19 17:02:30|110439.1|110414.1|110433.7|110408.7|110442.1|110417.1|110423|110398|33
1734627760000|2024-12-19 17:02:40|110435.8|110410.8|110436.1|110411.1|110439.8|110414.8|110431.4|110406.4|15
1734627770000|2024-12-19 17:02:50|110437.7|110412.7|110460|110410|110463.3|110419.8|110434.8|110400.2|31
1734627780000|2024-12-19 17:03:00|110459.4|110409.4|110439.9|110389.9|110460|110410|110438.8|110388.8|24
1734627790000|2024-12-19 17:03:10|110443|110393|110431.2|110381.2|110443|110393.8|110416.5|110375.2|25
1734627800000|2024-12-19 17:03:20|110429.2|110379.2|110410.3|110385.3|110429.2|110400.4|110392.9|110360.2|32
1734627810000|2024-12-19 17:03:30|110411.4|110386.4|110401.6|110376.6|110412.6|110387.6|110400.3|110375.3|28
1734627820000|2024-12-19 17:03:40|110400.1|110375.1|110401|110376|110414.7|110377.2|110397.7|110363.6|15
1734627830000|2024-12-19 17:03:50|110401.4|110376.4|110402.3|110377.3|110411.2|110386.2|110401.3|110376.3|31
1734627840000|2024-12-19 17:04:00|110404.1|110379.1|110403.2|110378.2|110407.2|110382.2|110396.4|110371.4|20
1734627850000|2024-12-19 17:04:10|110403.3|110378.3|110382.3|110357.3|110403.3|110378.3|110382.3|110357.3|18
1734627860000|2024-12-19 17:04:20|110382.9|110357.9|110389.2|110339.2|110390.5|110360.3|110377.5|110339.2|22
1734627870000|2024-12-19 17:04:30|110389.3|110339.3|110380.1|110355.1|110393.2|110356|110379.3|110339.2|19
1734627880000|2024-12-19 17:04:40|110382|110357|110382.8|110357.8|110391.4|110366.4|110380.1|110355.1|22
1734627890000|2024-12-19 17:04:50|110380|110355|110376.3|110351.3|110380|110355|110374.5|110349.5|22
1734627900000|2024-12-19 17:05:00|110374.4|110349.4|110371.2|110346.2|110379|110354|110371|110346|18
1734627910000|2024-12-19 17:05:10|110371.5|110346.5|110370.9|110345.9|110372.6|110347.6|110369.7|110344.7|13
1734627920000|2024-12-19 17:05:20|110371.1|110346.1|110369.3|110344.3|110371.1|110346.1|110368.1|110343.1|14
1734627930000|2024-12-19 17:05:30|110369.4|110344.4|110374.3|110349.3|110376.8|110351.8|110367.7|110342.7|25
1734627940000|2024-12-19 17:05:40|110372.6|110347.6|110359.7|110334.7|110372.6|110347.6|110359.7|110334.7|9
1734627950000|2024-12-19 17:05:50|110361.1|110336.1|110359.1|110334.1|110361.4|110336.4|110357.8|110332.8|10
1734627960000|2024-12-19 17:06:00|110360.6|110335.6|110347.7|110322.7|110361.7|110336.7|110347.7|110322.7|20
1734627970000|2024-12-19 17:06:10|110348.3|110323.3|110357.7|110307.7|110361.7|110325.6|110343.4|110303.1|23
1734627980000|2024-12-19 17:06:20|110357.8|110307.8|110346.2|110296.2|110357.8|110320.8|110340.2|110296.2|30
1734627990000|2024-12-19 17:06:30|110346.4|110296.4|110336.1|110286.1|110346.9|110296.9|110336.1|110286.1|19
1734628000000|2024-12-19 17:06:40|110336.3|110286.3|110353.1|110303.1|110354.8|110304.8|110336.3|110286.3|23
1734628010000|2024-12-19 17:06:50|110353|110303|110346.5|110296.5|110354.8|110304.8|110346.4|110296.4|21
1734628020000|2024-12-19 17:07:00|110347.1|110297.1|110349.3|110299.3|110354.8|110304.8|110347.1|110297.1|13
1734628030000|2024-12-19 17:07:10|110350.5|110300.5|110349.3|110299.3|110352|110302|110344.7|110294.7|8
1734628040000|2024-12-19 17:07:20|110350.3|110300.3|110335|110285|110350.3|110300.3|110335|110285|18
1734628050000|2024-12-19 17:07:30|110335.7|110285.7|110338.4|110288.4|110339.1|110289.1|110334.4|110284.4|18
1734628060000|2024-12-19 17:07:40|110339.1|110289.1|110351.4|110326.4|110351.4|110326.4|110338.3|110288.3|21
1734628070000|2024-12-19 17:07:50|110349.7|110324.7|110361.3|110311.3|110364|110324.7|110349.7|110307.6|30
1734628080000|2024-12-19 17:08:00|110359.8|110309.8|110357|110307|110359.8|110309.8|110352.2|110302.2|10
1734628090000|2024-12-19 17:08:10|110355.2|110305.2|110325.2|110300.2|110355.2|110307.1|110323.2|110294.8|17
1734628100000|2024-12-19 17:08:20|110323.1|110298.1|110336.7|110286.7|110338.1|110303.6|110320.1|110285.6|29
1734628110000|2024-12-19 17:08:30|110335.6|110285.6|110323.8|110273.8|110336.7|110294.5|110319.5|110270.6|30
1734628120000|2024-12-19 17:08:40|110321|110271|110329.7|110279.7|110331.1|110291.6|110316.3|110271|30
1734628130000|2024-12-19 17:08:50|110325.6|110275.6|110306.5|110281.5|110325.6|110282.5|110305.5|110266.1|27
1734628140000|2024-12-19 17:09:00|110306.4|110281.4|110317.2|110267.2|110324.6|110283.5|110306.4|110263.5|25
1734628150000|2024-12-19 17:09:10|110315.2|110265.2|110302.1|110252.1|110316.8|110271.6|110296.6|110251.8|30
1734628160000|2024-12-19 17:09:20|110305.6|110255.6|110295.4|110245.4|110309.8|110259.8|110293.5|110243.5|30
1734628170000|2024-12-19 17:09:30|110293.7|110243.7|110305.2|110255.2|110308.8|110258.8|110293.7|110243.7|35
1734628180000|2024-12-19 17:09:40|110302.8|110252.8|110300.6|110250.6|110302.9|110252.9|110295.5|110245.5|26
1734628190000|2024-12-19 17:09:50|110300|110250|110308.6|110258.6|110312.6|110262.6|110297.9|110247.9|40
1734628200000|2024-12-19 17:10:00|110304.2|110254.2|110295.9|110245.9|110308.8|110258.8|110293.7|110243.7|40
1734628210000|2024-12-19 17:10:10|110294.1|110244.1|110301|110251|110314.9|110253|110285.5|110235.5|31
1734628220000|2024-12-19 17:10:20|110295.9|110245.9|110297.6|110247.6|110302.9|110252.9|110295.1|110245.1|10
1734628230000|2024-12-19 17:10:30|110296|110246|110300.2|110250.2|110300.8|110250.8|110293.8|110243.8|18
1734628240000|2024-12-19 17:10:40|110297.9|110247.9|110305.4|110255.4|110308.5|110262.1|110281.6|110245.7|14
1734628250000|2024-12-19 17:10:50|110301|110251|110301.3|110251.3|110303.9|110253.9|110300.1|110250.1|9
1734628260000|2024-12-19 17:11:00|110301.9|110251.9|110308.9|110258.9|110309|110259|110301.7|110251.7|20
1734628270000|2024-12-19 17:11:10|110306.9|110256.9|110305.1|110255.1|110308.2|110258.2|110296.1|110246.1|19
1734628280000|2024-12-19 17:11:20|110303.4|110253.4|110295.1|110245.1|110305.1|110255.1|110294.7|110244.7|26
1734628290000|2024-12-19 17:11:30|110299.8|110249.8|110306.4|110256.4|110306.4|110256.4|110293.1|110243.1|23
1734628300000|2024-12-19 17:11:40|110310.8|110260.8|110310.1|110260.1|110314.1|110277.3|110297.7|110260.1|12
1734628310000|2024-12-19 17:11:50|110294.8|110269.8|110283.1|110258.1|110299.6|110274.6|110283.1|110258.1|25
1734628320000|2024-12-19 17:12:00|110283.6|110258.6|110296.7|110271.7|110296.7|110271.7|110283.6|110258.6|16
1734628330000|2024-12-19 17:12:10|110300.9|110275.9|110294.4|110269.4|110300.9|110275.9|110292.2|110267.2|10
1734628340000|2024-12-19 17:12:20|110294.3|110269.3|110299.3|110274.3|110299.3|110274.3|110293.2|110268.2|5
1734628350000|2024-12-19 17:12:30|110299.7|110274.7|110293.4|110268.4|110300.1|110275.1|110293.1|110268.1|27
1734628360000|2024-12-19 17:12:40|110295.2|110270.2|110306.8|110281.8|110307.3|110282.3|110289.7|110264.7|28
1734628370000|2024-12-19 17:12:50|110304.6|110279.6|110306|110281|110313.5|110281|110290.2|110257.8|29
1734628380000|2024-12-19 17:13:00|110303.7|110278.7|110311.2|110286.2|110314|110289|110303.7|110278.7|33
1734628390000|2024-12-19 17:13:10|110312.9|110287.9|110310.1|110285.1|110312.9|110287.9|110307.7|110282.7|19
1734628400000|2024-12-19 17:13:20|110308|110283|110324.9|110299.9|110327.5|110302.5|110308|110283|17
1734628410000|2024-12-19 17:13:30|110324.1|110299.1|110319.2|110294.2|110324.6|110299.6|110318.6|110293.6|10
1734628420000|2024-12-19 17:13:40|110319.9|110294.9|110314.2|110289.2|110325.4|110300.4|110314.2|110289.2|14
1734628430000|2024-12-19 17:13:50|110313.9|110288.9|110313.5|110288.5|110315.2|110290.2|110313.4|110288.4|6
1734628440000|2024-12-19 17:14:00|110313.8|110288.8|110326.1|110301.1|110328.9|110303.9|110313.8|110288.8|12
1734628450000|2024-12-19 17:14:10|110332.8|110307.8|110328.7|110303.7|110334.4|110309.4|110328.7|110303.7|8
1734628460000|2024-12-19 17:14:20|110326.7|110301.7|110329.5|110304.5|110329.5|110304.5|110322.3|110297.3|18
1734628470000|2024-12-19 17:14:30|110329|110304|110338.8|110313.8|110338.8|110313.8|110328.5|110303.5|32
1734628480000|2024-12-19 17:14:40|110336.1|110311.1|110340|110315|110340.4|110315.4|110336.1|110311.1|26
1734628490000|2024-12-19 17:14:50|110340.9|110315.9|110339|110314|110343.5|110318.5|110338.3|110313.3|11
1734628500000|2024-12-19 17:15:00|110341.6|110316.6|110348.7|110323.7|110349.6|110324.6|110341.6|110316.6|10
1734628510000|2024-12-19 17:15:10|110346.7|110321.7|110349|110324|110349.6|110324.6|110344.8|110319.8|10
1734628520000|2024-12-19 17:15:20|110347.1|110322.1|110338.7|110313.7|110349|110324|110338.1|110313.1|11
1734628530000|2024-12-19 17:15:30|110338.1|110313.1|110323.8|110298.8|110339.2|110314.2|110323.3|110298.3|23
1734628540000|2024-12-19 17:15:40|110321.8|110296.8|110325.1|110300.1|110325.1|110300.1|110321.8|110296.8|6
1734628550000|2024-12-19 17:15:50|110325.2|110300.2|110340.9|110315.9|110342.3|110317.3|110325.2|110300.2|27
1734628560000|2024-12-19 17:16:00|110338.9|110313.9|110341.3|110316.3|110341.3|110316.3|110332.5|110307.5|20
1734628570000|2024-12-19 17:16:10|110341.7|110316.7|110341.8|110316.8|110342.5|110317.5|110333.6|110308.6|19
1734628580000|2024-12-19 17:16:20|110339.4|110314.4|110344.3|110319.3|110345.5|110320.5|110339.4|110314.4|7
1734628590000|2024-12-19 17:16:30|110344.5|110319.5|110343.4|110318.4|110350.6|110325.6|110340.7|110315.7|21
1734628600000|2024-12-19 17:16:40|110341.9|110316.9|110325.5|110300.5|110341.9|110316.9|110325.5|110300.5|20
1734628610000|2024-12-19 17:16:50|110327.1|110302.1|110327.5|110302.5|110328.1|110303.1|110326|110301|20
1734628620000|2024-12-19 17:17:00|110326|110301|110330.1|110305.1|110332.7|110307.7|110326|110301|25
1734628630000|2024-12-19 17:17:10|110331.4|110306.4|110328.9|110303.9|110333.7|110308.7|110325|110300|25
1734628640000|2024-12-19 17:17:20|110326.9|110301.9|110320.6|110295.6|110328.9|110303.9|110320.6|110295.6|25
1734628650000|2024-12-19 17:17:30|110321.2|110296.2|110331.2|110306.2|110331.2|110306.2|110319.2|110294.2|13
1734628660000|2024-12-19 17:17:40|110333|110308|110331.7|110306.7|110340.8|110315.8|110331.7|110306.7|26
1734628670000|2024-12-19 17:17:50|110332.4|110307.4|110317.2|110292.2|110335.7|110307.4|110315.1|110285.7|37
1734628680000|2024-12-19 17:18:00|110315.3|110290.3|110308.1|110283.1|110317.2|110292.2|110305.9|110280.9|26
1734628690000|2024-12-19 17:18:10|110306.6|110281.6|110300.8|110275.8|110309.7|110284.7|110299.4|110274.4|43
1734628700000|2024-12-19 17:18:20|110300.1|110275.1|110296.2|110271.2|110314.9|110278.7|110292.1|110259.1|22
1734628710000|2024-12-19 17:18:30|110297.7|110272.7|110284.8|110259.8|110299.7|110274.7|110284.8|110259.8|19
1734628720000|2024-12-19 17:18:40|110284.6|110259.6|110283.4|110258.4|110285.9|110260.9|110282.1|110257.1|11
1734628730000|2024-12-19 17:18:50|110282.2|110257.2|110279.9|110254.9|110282.2|110257.2|110272.8|110247.8|21
1734628740000|2024-12-19 17:19:00|110277.3|110252.3|110280.2|110255.2|110281.5|110256.5|110275.9|110250.9|24
1734628750000|2024-12-19 17:19:10|110281.4|110256.4|110286.1|110261.1|110286.1|110261.1|110280.8|110255.8|7
1734628760000|2024-12-19 17:19:20|110287.1|110262.1|110289.2|110264.2|110294|110269|110287.1|110262.1|12
1734628770000|2024-12-19 17:19:30|110290.3|110265.3|110308.8|110283.8|110308.9|110283.9|110290.3|110265.3|9
1734628780000|2024-12-19 17:19:40|110309.8|110284.8|110300.8|110275.8|110313.1|110288.1|110300.8|110275.8|8
1734628790000|2024-12-19 17:19:50|110300.3|110275.3|110309|110284|110312|110287|110299.8|110274.8|15
1734628800000|2024-12-19 17:20:00|110305.3|110280.3|110290.4|110265.4|110311.8|110286.8|110289.2|110264.2|20
1734628810000|2024-12-19 17:20:10|110289.3|110264.3|110286.4|110261.4|110289.8|110264.8|110285.1|110260.1|15
1734628820000|2024-12-19 17:20:20|110284.7|110259.7|110295.8|110270.8|110295.8|110270.8|110279.8|110254.8|36
1734628830000|2024-12-19 17:20:30|110296.9|110271.9|110314.1|110289.1|110315.1|110290.1|110296.2|110271.2|25
1734628840000|2024-12-19 17:20:40|110315.4|110290.4|110320|110295|110320.6|110295.6|110312.8|110287.8|21
1734628850000|2024-12-19 17:20:50|110318.9|110293.9|110319.6|110294.6|110323.2|110298.2|110317.7|110292.7|14
1734628860000|2024-12-19 17:21:00|110320.6|110295.6|110325.3|110300.3|110326.3|110301.3|110320.6|110295.6|12
1734628870000|2024-12-19 17:21:10|110325.4|110300.4|110326.7|110301.7|110326.7|110301.7|110324.7|110299.7|10
1734628880000|2024-12-19 17:21:20|110326.4|110301.4|110327.6|110302.6|110327.6|110302.6|110326.4|110301.4|3
1734628890000|2024-12-19 17:21:30|110327.8|110302.8|110329.3|110304.3|110331.7|110306.7|110327.8|110302.8|9
1734628900000|2024-12-19 17:21:40|110329.1|110304.1|110328.5|110303.5|110330.9|110305.9|110327.5|110302.5|6
1734628910000|2024-12-19 17:21:50|110327.5|110302.5|110300.1|110275.1|110327.5|110302.5|110297.7|110272.7|22
1734628920000|2024-12-19 17:22:00|110299.1|110274.1|110304|110279|110309.6|110284.6|110299.1|110274.1|14
1734628930000|2024-12-19 17:22:10|110305.3|110280.3|110300.1|110275.1|110307.5|110282.5|110298|110273|13
1734628940000|2024-12-19 17:22:20|110299|110274|110316.3|110291.3|110316.3|110291.3|110296.2|110271.2|23
1734628950000|2024-12-19 17:22:30|110315|110290|110318.7|110293.7|110318.9|110293.9|110313.8|110288.8|14
1734628960000|2024-12-19 17:22:40|110318.6|110293.6|110311.2|110286.2|110318.9|110293.9|110310.6|110285.6|14
1734628970000|2024-12-19 17:22:50|110311.1|110286.1|110314.6|110289.6|110319.7|110294.7|110311.1|110286.1|13
1734628980000|2024-12-19 17:23:00|110313.5|110288.5|110309.1|110284.1|110313.5|110288.5|110309|110284|9
1734628990000|2024-12-19 17:23:10|110308.9|110283.9|110302.6|110277.6|110308.9|110283.9|110296|110271|16
1734629000000|2024-12-19 17:23:20|110301.5|110276.5|110297.3|110272.3|110302.8|110277.8|110297.3|110272.3|13
1734629010000|2024-12-19 17:23:30|110295.8|110270.8|110288.4|110263.4|110295.8|110270.8|110284.3|110259.3|18
1734629020000|2024-12-19 17:23:40|110287.4|110262.4|110286.7|110261.7|110288.4|110263.4|110285.3|110260.3|12
1734629030000|2024-12-19 17:23:50|110288.1|110263.1|110294.3|110269.3|110298.8|110273.8|110288.1|110263.1|16
1734629040000|2024-12-19 17:24:00|110291.7|110266.7|110301.7|110276.7|110303.8|110278.8|110290.5|110265.5|15
1734629050000|2024-12-19 17:24:10|110300.7|110275.7|110304.3|110279.3|110304.3|110279.3|110300.7|110275.7|10
1734629060000|2024-12-19 17:24:20|110302.6|110277.6|110275.5|110250.5|110302.6|110277.6|110274.4|110249.4|29
1734629070000|2024-12-19 17:24:30|110273.5|110248.5|110251.4|110226.4|110273.5|110248.5|110246.9|110221.9|36
1734629080000|2024-12-19 17:24:40|110249.7|110224.7|110234.2|110209.2|110250.8|110225.8|110234.2|110209.2|32
1734629090000|2024-12-19 17:24:50|110234.3|110209.3|110234.4|110209.4|110239.5|110214.5|110224.9|110199.9|19
1734629100000|2024-12-19 17:25:00|110232.7|110207.7|110217.3|110192.3|110232.7|110207.7|110216.1|110191.1|20
1734629110000|2024-12-19 17:25:10|110217.4|110192.4|110210.2|110185.2|110222.5|110197.5|110210.2|110185.2|19
1734629120000|2024-12-19 17:25:20|110213.3|110188.3|110213.6|110188.6|110215.3|110190.3|110207.5|110182.5|15
1734629130000|2024-12-19 17:25:30|110215.3|110190.3|110232.9|110207.9|110233.6|110208.6|110214.2|110189.2|15
1734629140000|2024-12-19 17:25:40|110229.3|110204.3|110216.7|110191.7|110229.3|110204.3|110214|110189|16
1734629150000|2024-12-19 17:25:50|110218.6|110193.6|110207.7|110182.7|110223.2|110198.2|110204.2|110179.2|19
1734629160000|2024-12-19 17:26:00|110216.8|110191.8|110209.9|110184.9|110218.8|110193.8|110208.4|110183.4|12
1734629170000|2024-12-19 17:26:10|110208.1|110183.1|110205.3|110180.3|110209.6|110184.6|110205.3|110180.3|10
1734629180000|2024-12-19 17:26:20|110207.9|110182.9|110218.8|110193.8|110218.8|110193.8|110205.8|110180.8|12
1734629190000|2024-12-19 17:26:30|110217.1|110192.1|110220.3|110195.3|110224.6|110199.6|110211.4|110186.4|14
1734629200000|2024-12-19 17:26:40|110218.6|110193.6|110214.8|110189.8|110218.8|110193.8|110214.6|110189.6|21
1734629210000|2024-12-19 17:26:50|110214.7|110189.7|110216.2|110191.2|110218.4|110193.4|110213.1|110188.1|18
1734629220000|2024-12-19 17:27:00|110216.3|110191.3|110208.7|110183.7|110219.6|110194.6|110208.7|110183.7|24
1734629230000|2024-12-19 17:27:10|110209.6|110184.6|110207.1|110182.1|110210|110185|110203.2|110178.2|13
1734629240000|2024-12-19 17:27:20|110208|110183|110212|110187|110213.3|110188.3|110207|110182|10
1734629250000|2024-12-19 17:27:30|110212.2|110187.2|110207.8|110182.8|110212.5|110187.5|110207.8|110182.8|8
1734629260000|2024-12-19 17:27:40|110209|110184|110216.2|110191.2|110220.8|110195.8|110209|110184|18
1734629270000|2024-12-19 17:27:50|110215.9|110190.9|110198.5|110173.5|110216.1|110191.1|110198.5|110173.5|30
1734629280000|2024-12-19 17:28:00|110199.6|110174.6|110189|110164|110200.6|110175.6|110185.3|110160.3|19
1734629290000|2024-12-19 17:28:10|110186.3|110161.3|110201.9|110176.9|110203.6|110178.6|110186.3|110161.3|9
1734629300000|2024-12-19 17:28:20|110199.7|110174.7|110216|110191|110216|110191|110198.8|110173.8|13
1734629310000|2024-12-19 17:28:30|110213.2|110188.2|110220|110195|110220.4|110195.4|110213.2|110188.2|12
1734629320000|2024-12-19 17:28:40|110221.2|110196.2|110222.4|110197.4|110226.3|110201.3|110218.5|110193.5|16
1734629330000|2024-12-19 17:28:50|110223.6|110198.6|110230.8|110205.8|110230.8|110205.8|110223.6|110198.6|5
1734629340000|2024-12-19 17:29:00|110229.7|110204.7|110229.3|110204.3|110232.5|110207.5|110226.8|110201.8|16
1734629350000|2024-12-19 17:29:10|110229.8|110204.8|110243.4|110218.4|110253.5|110228.5|110229.8|110204.8|20
1734629360000|2024-12-19 17:29:20|110246.5|110221.5|110239.5|110214.5|110246.7|110221.7|110239.5|110214.5|14
1734629370000|2024-12-19 17:29:30|110236.8|110211.8|110231.5|110206.5|110237.8|110212.8|110228.9|110203.9|10
1734629380000|2024-12-19 17:29:40|110231.4|110206.4|110235.6|110210.6|110235.6|110210.6|110227.7|110202.7|5
1734629390000|2024-12-19 17:29:50|110235.9|110210.9|110231.6|110206.6|110235.9|110210.9|110229.7|110204.7|7
1734629400000|2024-12-19 17:30:00|110229.7|110204.7|110229|110204|110241.9|110216.9|110228.6|110203.6|14
1734629410000|2024-12-19 17:30:10|110230.7|110205.7|110224|110199|110230.7|110205.7|110224|110199|21
1734629420000|2024-12-19 17:30:20|110224.1|110199.1|110243.3|110218.3|110243.3|110218.3|110224|110199|15
1734629430000|2024-12-19 17:30:30|110244|110219|110246.9|110221.9|110249.5|110224.5|110244|110219|10
1734629440000|2024-12-19 17:30:40|110241.2|110216.2|110240.5|110215.5|110243.2|110218.2|110240.5|110215.5|11
1734629450000|2024-12-19 17:30:50|110239.7|110214.7|110249.4|110224.4|110249.4|110224.4|110239.7|110214.7|13
1734629460000|2024-12-19 17:31:00|110250.8|110225.8|110270.7|110220.7|110270.7|110230.3|110250.8|110215.8|31
1734629470000|2024-12-19 17:31:10|110260.3|110235.3|110262.3|110237.3|110263.8|110238.8|110256|110231|13
1734629480000|2024-12-19 17:31:20|110260.1|110235.1|110266.4|110241.4|110269.1|110244.1|110260.1|110235.1|10
1734629490000|2024-12-19 17:31:30|110269.4|110244.4|110273.9|110248.9|110275.4|110250.4|110269.4|110244.4|15
1734629500000|2024-12-19 17:31:40|110271.3|110246.3|110284.5|110259.5|110284.5|110259.5|110271.3|110246.3|23
1734629510000|2024-12-19 17:31:50|110287.1|110262.1|110299.5|110274.5|110302.3|110277.3|110287.1|110262.1|14
1734629520000|2024-12-19 17:32:00|110305.5|110280.5|110300.9|110275.9|110305.5|110280.5|110298.2|110273.2|15
1734629530000|2024-12-19 17:32:10|110300.3|110275.3|110297.6|110272.6|110300.5|110275.5|110297.4|110272.4|8
1734629540000|2024-12-19 17:32:20|110300.5|110275.5|110299.7|110274.7|110309.9|110284.9|110297.4|110272.4|16
1734629550000|2024-12-19 17:32:30|110298.7|110273.7|110298.2|110273.2|110301.1|110276.1|110295.1|110270.1|15
1734629560000|2024-12-19 17:32:40|110301.1|110276.1|110283.2|110258.2|110301.1|110276.1|110283.2|110258.2|17
1734629570000|2024-12-19 17:32:50|110285.7|110260.7|110283|110258|110287.6|110262.6|110283|110258|12
1734629580000|2024-12-19 17:33:00|110283.9|110258.9|110276.1|110251.1|110291.3|110266.3|110272|110247|22
1734629590000|2024-12-19 17:33:10|110277.3|110252.3|110274.7|110249.7|110279.5|110254.5|110274.7|110249.7|9
1734629600000|2024-12-19 17:33:20|110272.3|110247.3|110277.6|110252.6|110277.6|110252.6|110272.3|110247.3|8
1734629610000|2024-12-19 17:33:30|110278.1|110253.1|110278.1|110253.1|110282.9|110257.9|110277.5|110252.5|12
1734629620000|2024-12-19 17:33:40|110278.9|110253.9|110277.1|110252.1|110286.9|110261.9|110277.1|110252.1|15
1734629630000|2024-12-19 17:33:50|110276.3|110251.3|110270.3|110245.3|110276.3|110251.3|110259.5|110234.5|15
1734629640000|2024-12-19 17:34:00|110271.5|110246.5|110276.2|110251.2|110276.2|110251.2|110271.5|110246.5|19
1734629650000|2024-12-19 17:34:10|110277.8|110252.8|110277|110252|110279.4|110254.4|110277|110252|6
1734629660000|2024-12-19 17:34:20|110279.3|110254.3|110279.6|110254.6|110279.6|110254.6|110277|110252|12
1734629670000|2024-12-19 17:34:30|110278.9|110253.9|110275.6|110250.6|110278.9|110253.9|110275.5|110250.5|11
1734629680000|2024-12-19 17:34:40|110274.9|110249.9|110273|110248|110274.9|110249.9|110269.7|110244.7|20
1734629690000|2024-12-19 17:34:50|110273.2|110248.2|110265.2|110240.2|110273.2|110248.2|110265|110240|13
1734629700000|2024-12-19 17:35:00|110266.1|110241.1|110295|110270|110295.4|110270.4|110265.3|110240.3|24
1734629710000|2024-12-19 17:35:10|110292.6|110267.6|110295|110270|110297.8|110272.8|110291.7|110266.7|9
1734629720000|2024-12-19 17:35:20|110295.4|110270.4|110297|110272|110298|110273|110293|110268|7
1734629730000|2024-12-19 17:35:30|110298.5|110273.5|110296.1|110271.1|110298.5|110273.5|110296.1|110271.1|9
1734629740000|2024-12-19 17:35:40|110298.6|110273.6|110289.6|110264.6|110301.9|110276.9|110289.6|110264.6|16
1734629750000|2024-12-19 17:35:50|110291.3|110266.3|110294.3|110269.3|110295.3|110270.3|110291.3|110266.3|11
1734629760000|2024-12-19 17:36:00|110292|110267|110292.5|110267.5|110306.6|110270|110290.5|110252.8|13
1734629770000|2024-12-19 17:36:10|110294.5|110269.5|110291.1|110266.1|110299.7|110274.7|110290.8|110265.8|15
1734629780000|2024-12-19 17:36:20|110291|110266|110288.9|110263.9|110292.9|110267.9|110283.8|110258.8|15
1734629790000|2024-12-19 17:36:30|110289.3|110264.3|110293.1|110268.1|110293.1|110268.1|110289.3|110264.3|15
1734629800000|2024-12-19 17:36:40|110291.6|110266.6|110296|110271|110297.5|110272.5|110290.4|110265.4|21
1734629810000|2024-12-19 17:36:50|110296.1|110271.1|110292.1|110267.1|110296.3|110271.3|110292.1|110267.1|11
1734629820000|2024-12-19 17:37:00|110294.9|110269.9|110285.9|110260.9|110295.1|110270.1|110285.9|110260.9|14
1734629830000|2024-12-19 17:37:10|110285.8|110260.8|110283.4|110258.4|110290.3|110265.3|110283.4|110258.4|10
1734629840000|2024-12-19 17:37:20|110281.9|110256.9|110281.8|110256.8|110281.9|110256.9|110269.8|110244.8|21
1734629850000|2024-12-19 17:37:30|110280.9|110255.9|110284.1|110259.1|110285.6|110260.6|110278.8|110253.8|14
1734629860000|2024-12-19 17:37:40|110284.3|110259.3|110281.2|110256.2|110287|110262|110281.2|110256.2|13
1734629870000|2024-12-19 17:37:50|110277.6|110252.6|110281.7|110256.7|110287|110262|110276.4|110251.4|16
1734629880000|2024-12-19 17:38:00|110284.1|110259.1|110287.9|110262.9|110289.9|110264.9|110283.2|110258.2|9
1734629890000|2024-12-19 17:38:10|110289.9|110264.9|110272.6|110247.6|110292.7|110267.7|110272.6|110233.2|24
1734629900000|2024-12-19 17:38:20|110272.5|110247.5|110277|110252|110279.7|110254.7|110272.5|110247.5|16
1734629910000|2024-12-19 17:38:30|110277.5|110252.5|110279.5|110254.5|110282.6|110257.6|110277.5|110252.5|13
1734629920000|2024-12-19 17:38:40|110278.8|110253.8|110283.1|110258.1|110285.2|110260.2|110278.8|110253.8|26
1734629930000|2024-12-19 17:38:50|110283.7|110258.7|110285.8|110260.8|110286.5|110261.5|110283.7|110258.7|6
1734629940000|2024-12-19 17:39:00|110287.3|110262.3|110279.6|110254.6|110287.3|110262.3|110279.6|110254.6|6
1734629950000|2024-12-19 17:39:10|110279.9|110254.9|110288|110263|110295.2|110270.2|110279.9|110254.9|16
1734629960000|2024-12-19 17:39:20|110289.2|110264.2|110289.6|110264.6|110292.1|110267.1|110287.7|110262.7|20
1734629970000|2024-12-19 17:39:30|110292.1|110267.1|110291.8|110266.8|110303.2|110278.2|110288.6|110263.6|20
1734629980000|2024-12-19 17:39:40|110292.8|110267.8|110286.9|110261.9|110293.7|110268.7|110285.1|110260.1|21
1734629990000|2024-12-19 17:39:50|110288.6|110263.6|110291.8|110266.8|110295.7|110270.7|110286.7|110261.7|19
1734630000000|2024-12-19 17:40:00|110291|110266|110280.9|110255.9|110295.6|110266.8|110273.1|110240.2|38
1734630010000|2024-12-19 17:40:10|110280.3|110255.3|110283.7|110258.7|110292.2|110261.5|110272.6|110237.4|32
1734630020000|2024-12-19 17:40:20|110287.8|110262.8|110288.4|110263.4|110288.4|110263.4|110281.9|110256.9|13
1734630030000|2024-12-19 17:40:30|110288.7|110263.7|110301.3|110251.3|110304.6|110265.3|110282.7|110242.4|25
1734630040000|2024-12-19 17:40:40|110298.2|110248.2|110292.3|110267.3|110303.3|110269.9|110282.7|110248.2|29
1734630050000|2024-12-19 17:40:50|110293.1|110268.1|110297.3|110247.3|110304.3|110268.1|110281.1|110241.9|20
1734630060000|2024-12-19 17:41:00|110281.6|110256.6|110282.9|110257.9|110300|110267.5|110280.4|110248.1|16
1734630070000|2024-12-19 17:41:10|110280.5|110255.5|110281.6|110256.6|110298.2|110258.1|110280.5|110243.8|17
1734630080000|2024-12-19 17:41:20|110280.5|110255.5|110278.6|110253.6|110297.8|110257.3|110277.3|110235.1|21
1734630090000|2024-12-19 17:41:30|110278|110253|110278.7|110253.7|110279.1|110254.1|110277.1|110252.1|13
1734630100000|2024-12-19 17:41:40|110277.9|110252.9|110284|110259|110285.1|110260.1|110277.9|110252.9|15
1734630110000|2024-12-19 17:41:50|110283.1|110258.1|110284.5|110259.5|110301.3|110259.6|110283.1|110246|10
1734630120000|2024-12-19 17:42:00|110284.7|110259.7|110300.6|110275.6|110304.4|110279.4|110284.1|110259.1|27
1734630130000|2024-12-19 17:42:10|110301.2|110276.2|110305.2|110280.2|110308.7|110283.7|110298.2|110273.2|22
1734630140000|2024-12-19 17:42:20|110306.5|110281.5|110315.2|110290.2|110315.2|110290.2|110291.9|110266.9|36
1734630150000|2024-12-19 17:42:30|110313.4|110288.4|110314|110289|110320.4|110295.4|110311.8|110286.8|21
1734630160000|2024-12-19 17:42:40|110311.5|110286.5|110314.2|110289.2|110316.6|110291.6|110308.3|110283.3|24
1734630170000|2024-12-19 17:42:50|110315.1|110290.1|110314.1|110289.1|110315.1|110290.1|110311.1|110286.1|21
1734630180000|2024-12-19 17:43:00|110314.5|110289.5|110305.6|110255.6|110315.2|110290.2|110297.2|110252.4|25
1734630190000|2024-12-19 17:43:10|110301.8|110251.8|110313.1|110263.1|110313.1|110263.1|110299|110249|27
1734630200000|2024-12-19 17:43:20|110313|110263|110293.2|110243.2|110314.2|110264.2|110288.7|110243.2|48
1734630210000|2024-12-19 17:43:30|110290.2|110240.2|110294.3|110244.3|110302.4|110262.6|110276.4|110240.1|30
1734630220000|2024-12-19 17:43:40|110295.3|110245.3|110283.3|110258.3|110303.9|110262.3|110283.3|110242.6|23
1734630230000|2024-12-19 17:43:50|110301|110251|110312.8|110262.8|110314|110264|110282.6|110245.6|21
1734630240000|2024-12-19 17:44:00|110307.1|110257.1|110311.8|110261.8|110315.7|110273.8|110277.1|110247.1|38
1734630250000|2024-12-19 17:44:10|110312.4|110262.4|110304.4|110254.4|110312.5|110262.5|110304.4|110254.4|18
1734630260000|2024-12-19 17:44:20|110311.1|110261.1|110307.8|110257.8|110311.1|110275.5|110288.2|110252.1|28
1734630270000|2024-12-19 17:44:30|110293.1|110268.1|110286.5|110261.5|110306.8|110268.1|110286|110254.6|17
1734630280000|2024-12-19 17:44:40|110286|110261|110305|110255|110305|110262.6|110286|110254.9|11
1734630290000|2024-12-19 17:44:50|110305.2|110255.2|110294|110269|110308.3|110272.8|110290.8|110255.2|25
1734630300000|2024-12-19 17:45:00|110294.9|110269.9|110296.4|110246.4|110298.9|110269.9|110287|110241.4|13
1734630310000|2024-12-19 17:45:10|110298.5|110248.5|110291.1|110241.1|110298.5|110252|110272.2|110232|24
1734630320000|2024-12-19 17:45:20|110292.9|110242.9|110307.8|110257.8|110311.6|110261.6|110292.1|110242.1|22
1734630330000|2024-12-19 17:45:30|110308|110258|110308.3|110258.3|110310.3|110266.4|110288.9|110256.8|17
1734630340000|2024-12-19 17:45:40|110307.4|110257.4|110298.7|110273.7|110310.4|110274.3|110297.8|110257.4|13
1734630350000|2024-12-19 17:45:50|110297.8|110272.8|110306.8|110281.8|110307.1|110282.1|110295.9|110270.9|11
1734630360000|2024-12-19 17:46:00|110305.1|110280.1|110315.6|110290.6|110319.9|110294.9|110305.1|110280.1|18
1734630370000|2024-12-19 17:46:10|110317|110292|110317.3|110292.3|110320.5|110295.5|110317|110292|9
1734630380000|2024-12-19 17:46:20|110319.3|110294.3|110308.1|110283.1|110319.3|110294.3|110304.6|110279.6|12
1734630390000|2024-12-19 17:46:30|110307.4|110282.4|110300.9|110275.9|110307.4|110282.4|110299.2|110274.2|25
1734630400000|2024-12-19 17:46:40|110299.2|110274.2|110292.3|110242.3|110309.7|110274.2|110288.1|110238.1|19
1734630410000|2024-12-19 17:46:50|110292.2|110242.2|110304.9|110254.9|110305.7|110255.7|110292.2|110242.2|15
1734630420000|2024-12-19 17:47:00|110306.4|110256.4|110308.7|110258.7|110308.7|110271|110294.3|110253.7|15
1734630430000|2024-12-19 17:47:10|110305.9|110255.9|110302.9|110252.9|110306.3|110267.6|110285.3|110247.4|21
1734630440000|2024-12-19 17:47:20|110299.3|110249.3|110307.1|110257.1|110307.9|110263.7|110281.8|110242|29
1734630450000|2024-12-19 17:47:30|110307.6|110257.6|110313.5|110263.5|110313.5|110263.5|110306.5|110256.5|15
1734630460000|2024-12-19 17:47:40|110316.4|110266.4|110319.1|110269.1|110319.8|110269.8|110316.4|110266.4|6
1734630470000|2024-12-19 17:47:50|110319.6|110269.6|110313.4|110263.4|110319.6|110269.6|110313.4|110263.4|6
1734630480000|2024-12-19 17:48:00|110311.7|110261.7|110308.3|110258.3|110315.5|110265.5|110308.3|110258.3|14
1734630490000|2024-12-19 17:48:10|110308.9|110258.9|110318.6|110268.6|110322.1|110282.9|110307.9|110258.9|16
1734630500000|2024-12-19 17:48:20|110319|110269|110322.9|110272.9|110322.9|110272.9|110316.2|110266.2|12
1734630510000|2024-12-19 17:48:30|110323.3|110273.3|110322.1|110272.1|110323.3|110273.3|110320.9|110270.9|8
1734630520000|2024-12-19 17:48:40|110321.3|110271.3|110315.1|110265.1|110322|110272|110311.9|110261.9|16
1734630530000|2024-12-19 17:48:50|110314.5|110264.5|110323.6|110273.6|110328.2|110278.2|110314.5|110264.5|12
1734630540000|2024-12-19 17:49:00|110325.2|110275.2|110330.4|110280.4|110337.1|110292.3|110311.8|110273.1|37
1734630550000|2024-12-19 17:49:10|110330|110280|110323.5|110273.5|110330|110280|110323.5|110273.5|13
1734630560000|2024-12-19 17:49:20|110324|110274|110325.6|110275.6|110330.5|110280.5|110324|110274|22
1734630570000|2024-12-19 17:49:30|110326.9|110276.9|110328|110278|110332.6|110282.6|110324.5|110274.5|23
1734630580000|2024-12-19 17:49:40|110327.9|110277.9|110328.1|110278.1|110328.8|110278.8|110327.5|110277.5|15
1734630590000|2024-12-19 17:49:50|110327.6|110277.6|110331.2|110281.2|110332|110282|110327.5|110277.5|32
1734630600000|2024-12-19 17:50:00|110332.4|110282.4|110343|110293|110343.6|110293.6|110332.4|110282.4|15
1734630610000|2024-12-19 17:50:10|110343.9|110293.9|110355.4|110305.4|110355.4|110305.4|110343|110293|10
1734630620000|2024-12-19 17:50:20|110356.9|110306.9|110352.3|110302.3|110361.1|110315.8|110334.7|110297.2|46
1734630630000|2024-12-19 17:50:30|110348.5|110298.5|110347.2|110297.2|110352.3|110302.3|110344.3|110294.3|21
1734630640000|2024-12-19 17:50:40|110348.5|110298.5|110351.8|110301.8|110353.1|110303.1|110348.1|110298.1|11
1734630650000|2024-12-19 17:50:50|110352|110302|110351.5|110301.5|110356.4|110312.1|110332.5|110294.6|20
1734630660000|2024-12-19 17:51:00|110353.1|110303.1|110351.8|110301.8|110354.8|110304.8|110350|110300|23
1734630670000|2024-12-19 17:51:10|110352.4|110302.4|110354.4|110304.4|110358.3|110308.3|110352.4|110302.4|17
1734630680000|2024-12-19 17:51:20|110353|110303|110358.2|110308.2|110363.7|110313.7|110352.8|110302.8|42
1734630690000|2024-12-19 17:51:30|110357.8|110307.8|110356.3|110306.3|110363.7|110313.7|110354.5|110304.5|26
1734630700000|2024-12-19 17:51:40|110360.2|110310.2|110356|110306|110360.8|110310.8|110355.3|110305.3|18
1734630710000|2024-12-19 17:51:50|110356.4|110306.4|110355.3|110305.3|110359.4|110309.4|110354.6|110304.6|24
1734630720000|2024-12-19 17:52:00|110354.9|110304.9|110337.7|110312.7|110356.7|110319.4|110337.5|110303.6|23
1734630730000|2024-12-19 17:52:10|110340.8|110315.8|110340.8|110315.8|110340.8|110315.8|110337.2|110312.2|12
1734630740000|2024-12-19 17:52:20|110340.6|110315.6|110345.6|110320.6|110345.6|110320.6|110337.7|110312.7|20
1734630750000|2024-12-19 17:52:30|110344.2|110319.2|110340.9|110315.9|110359.1|110321.8|110340.3|110305.7|25
1734630760000|2024-12-19 17:52:40|110341.3|110316.3|110339.5|110314.5|110344|110319|110329.6|110304.6|25
1734630770000|2024-12-19 17:52:50|110339.1|110314.1|110348|110298|110351.1|110314.2|110334.8|110295.4|15
1734630780000|2024-12-19 17:53:00|110347.7|110297.7|110331|110306|110350.5|110310.4|110328.5|110297.7|23
1734630790000|2024-12-19 17:53:10|110329.9|110304.9|110334.3|110309.3|110335.2|110310.2|110326.5|110301.5|21
1734630800000|2024-12-19 17:53:20|110333.2|110308.2|110333.4|110308.4|110334.4|110309.4|110328.9|110303.9|17
1734630810000|2024-12-19 17:53:30|110332.2|110307.2|110331.8|110306.8|110343.5|110318.5|110330.7|110305.7|27
1734630820000|2024-12-19 17:53:40|110332.7|110307.7|110335|110310|110335|110310|110332.7|110307.7|3
1734630830000|2024-12-19 17:53:50|110334.8|110309.8|110334.4|110309.4|110334.8|110309.8|110333.1|110308.1|5
1734630840000|2024-12-19 17:54:00|110334.5|110309.5|110340.2|110315.2|110341|110316|110332.4|110307.4|30
1734630850000|2024-12-19 17:54:10|110339.2|110314.2|110338.8|110313.8|110341|110316|110334.3|110309.3|31
1734630860000|2024-12-19 17:54:20|110335.2|110310.2|110334.6|110309.6|110336|110311|110325.8|110300.8|31
1734630870000|2024-12-19 17:54:30|110334.7|110309.7|110320.1|110295.1|110337|110312|110311.1|110286.1|37
1734630880000|2024-12-19 17:54:40|110319|110294|110313.9|110288.9|110319|110294|110309.6|110284.6|35
1734630890000|2024-12-19 17:54:50|110315.1|110290.1|110320.1|110295.1|110322.3|110297.3|110310.1|110285.1|31
1734630900000|2024-12-19 17:55:00|110317.6|110292.6|110339.5|110314.5|110342.1|110317.1|110313.6|110288.6|34
1734630910000|2024-12-19 17:55:10|110338|110313|110335.2|110310.2|110339.9|110314.9|110332.1|110307.1|45
1734630920000|2024-12-19 17:55:20|110333.4|110308.4|110330.6|110305.6|110336.7|110311.7|110325.2|110300.2|30
1734630930000|2024-12-19 17:55:30|110331.1|110306.1|110335.9|110310.9|110337.1|110312.1|110328.1|110303.1|30
1734630940000|2024-12-19 17:55:40|110336.9|110311.9|110332.7|110307.7|110337.3|110312.3|110329.2|110304.2|30
1734630950000|2024-12-19 17:55:50|110333.6|110308.6|110322.3|110297.3|110333.6|110308.6|110322.3|110297.3|18
1734630960000|2024-12-19 17:56:00|110321|110296|110325.5|110300.5|110331.1|110306.1|110319.2|110294.2|26
1734630970000|2024-12-19 17:56:10|110326.5|110301.5|110332.3|110307.3|110333.1|110308.1|110326.5|110301.5|12
1734630980000|2024-12-19 17:56:20|110333.3|110308.3|110342.6|110317.6|110346.3|110321.3|110333.3|110308.3|43
1734630990000|2024-12-19 17:56:30|110342.1|110317.1|110343.4|110318.4|110345.4|110320.4|110342.1|110317.1|17
1734631000000|2024-12-19 17:56:40|110343.3|110318.3|110347|110322|110347|110322|110342.4|110317.4|15
1734631010000|2024-12-19 17:56:50|110346.9|110321.9|110356.3|110331.3|110361.2|110336.2|110345.9|110320.9|21
1734631020000|2024-12-19 17:57:00|110355.3|110330.3|110356.6|110331.6|110359.4|110334.4|110350.6|110325.6|27
1734631030000|2024-12-19 17:57:10|110356.8|110331.8|110364.5|110339.5|110365.9|110340.9|110356.7|110331.7|19
1734631040000|2024-12-19 17:57:20|110365.5|110340.5|110365.3|110340.3|110366.4|110341.4|110363.3|110338.3|13
1734631050000|2024-12-19 17:57:30|110366.4|110341.4|110367|110342|110370.2|110345.2|110365.9|110340.9|10
1734631060000|2024-12-19 17:57:40|110365.8|110340.8|110372.8|110347.8|110372.8|110347.8|110363.5|110338.5|11
1734631070000|2024-12-19 17:57:50|110371.7|110346.7|110376.6|110351.6|110376.6|110351.6|110371.7|110346.7|14
1734631080000|2024-12-19 17:58:00|110376.8|110351.8|110375.5|110350.5|110376.9|110351.9|110374.5|110349.5|5
1734631090000|2024-12-19 17:58:10|110375.3|110350.3|110382.8|110357.8|110382.8|110357.8|110375.1|110350.1|11
1734631100000|2024-12-19 17:58:20|110383.9|110358.9|110385.2|110360.2|110387.3|110362.3|110383.9|110358.9|11
1734631110000|2024-12-19 17:58:30|110383.8|110358.8|110382.2|110357.2|110388.3|110363.3|110380.3|110355.3|22
1734631120000|2024-12-19 17:58:40|110383.3|110358.3|110372.7|110347.7|110383.3|110358.3|110371.8|110346.8|14
1734631130000|2024-12-19 17:58:50|110373.7|110348.7|110371.2|110346.2|110373.7|110348.7|110368|110343|14
1734631140000|2024-12-19 17:59:00|110372.4|110347.4|110374.9|110349.9|110377.2|110352.2|110372.4|110347.4|10
1734631150000|2024-12-19 17:59:10|110379.1|110354.1|110378.3|110353.3|110385.9|110360.9|110377.2|110352.2|17
1734631160000|2024-12-19 17:59:20|110377.2|110352.2|110377.6|110352.6|110377.8|110352.8|110374.5|110349.5|11
1734631170000|2024-12-19 17:59:30|110378.6|110353.6|110382.7|110357.7|110382.7|110357.7|110378.6|110353.6|7
1734631180000|2024-12-19 17:59:40|110382|110357|110381.1|110356.1|110384.3|110359.3|110375.4|110350.4|17
1734631190000|2024-12-19 17:59:50|110381.3|110356.3|110379.2|110354.2|110384.1|110359.1|110379.1|110354.1|9
1734631200000|2024-12-19 18:00:00|110378.2|110353.2|110375.7|110350.7|110381.9|110356.9|110370.7|110345.7|23
1734631210000|2024-12-19 18:00:10|110375.8|110350.8|110374.5|110349.5|110377.4|110352.4|110374.5|110349.5|10
1734631220000|2024-12-19 18:00:20|110375|110350|110377.5|110352.5|110381|110356|110375|110350|10
1734631230000|2024-12-19 18:00:30|110377.1|110352.1|110364.8|110339.8|110379|110354|110364.8|110339.8|18
1734631240000|2024-12-19 18:00:40|110366.4|110341.4|110357.4|110332.4|110366.4|110341.4|110356.7|110331.7|17
1734631250000|2024-12-19 18:00:50|110355.4|110330.4|110359.7|110334.7|110360.4|110335.4|110355.3|110330.3|15
1734631260000|2024-12-19 18:01:00|110359|110334|110373.8|110348.8|110373.8|110348.8|110358|110333|25
1734631270000|2024-12-19 18:01:10|110372.9|110347.9|110372.5|110347.5|110373.2|110348.2|110367|110342|24
1734631280000|2024-12-19 18:01:20|110372|110347|110372.9|110347.9|110376.3|110351.3|110371.6|110346.6|25
1734631290000|2024-12-19 18:01:30|110373.4|110348.4|110373.9|110348.9|110377.3|110352.3|110373.4|110348.4|10
1734631300000|2024-12-19 18:01:40|110372.9|110347.9|110371.2|110346.2|110373.2|110348.2|110369.1|110344.1|7
1734631310000|2024-12-19 18:01:50|110372.2|110347.2|110369.2|110344.2|110378.8|110353.8|110369.2|110344.2|22
1734631320000|2024-12-19 18:02:00|110368.2|110343.2|110373.7|110348.7|110376.8|110351.8|110364.3|110339.3|24
1734631330000|2024-12-19 18:02:10|110374.9|110349.9|110375.3|110350.3|110376.1|110351.1|110373.5|110348.5|16
1734631340000|2024-12-19 18:02:20|110376.6|110351.6|110414.8|110389.8|110421|110396|110376.6|110351.6|48
1734631350000|2024-12-19 18:02:30|110416.7|110391.7|110441.5|110416.5|110443.5|110418.5|110413.2|110388.2|26
1734631360000|2024-12-19 18:02:40|110438.9|110413.9|110434|110409|110438.9|110413.9|110425.6|110400.6|24
1734631370000|2024-12-19 18:02:50|110433.6|110408.6|110427.3|110402.3|110438.9|110413.9|110425.4|110400.4|20
1734631380000|2024-12-19 18:03:00|110429.4|110404.4|110431.3|110406.3|110441|110416|110427.3|110402.3|25
1734631390000|2024-12-19 18:03:10|110428.6|110403.6|110405.4|110380.4|110429.9|110404.9|110405.4|110380.4|18
1734631400000|2024-12-19 18:03:20|110406.6|110381.6|110420.8|110395.8|110422.7|110397.7|110404.6|110379.6|14
1734631410000|2024-12-19 18:03:30|110420.2|110395.2|110432.6|110407.6|110432.6|110407.6|110420.2|110395.2|17
1734631420000|2024-12-19 18:03:40|110433.9|110408.9|110430.3|110405.3|110437.1|110412.1|110429.8|110404.8|21
1734631430000|2024-12-19 18:03:50|110429.9|110404.9|110424.9|110399.9|110429.9|110404.9|110424.9|110399.9|5
1734631440000|2024-12-19 18:04:00|110425.8|110400.8|110428.1|110403.1|110432.6|110407.6|110424.1|110399.1|10
1734631450000|2024-12-19 18:04:10|110428.4|110403.4|110442.5|110417.5|110444.6|110419.6|110428.4|110403.4|17
1734631460000|2024-12-19 18:04:20|110444.5|110419.5|110445.1|110420.1|110446.5|110421.5|110444.5|110419.5|5
1734631470000|2024-12-19 18:04:30|110444.9|110419.9|110448.2|110423.2|110448.2|110423.2|110444.5|110419.5|6
1734631480000|2024-12-19 18:04:40|110449.6|110424.6|110439.9|110414.9|110454.6|110429.6|110439.9|110414.9|14
1734631490000|2024-12-19 18:04:50|110441.3|110416.3|110441.6|110416.6|110441.6|110416.6|110438.6|110413.6|10
1734631500000|2024-12-19 18:05:00|110443|110418|110466.5|110441.5|110466.5|110441.5|110442.9|110417.9|15
1734631510000|2024-12-19 18:05:10|110468.5|110443.5|110469.2|110444.2|110469.7|110444.7|110463.4|110438.4|14
1734631520000|2024-12-19 18:05:20|110469.4|110444.4|110464.5|110439.5|110472.5|110447.5|110464.1|110439.1|25
1734631530000|2024-12-19 18:05:30|110459|110434|110440.6|110415.6|110462.8|110437.8|110438.1|110413.1|31
1734631540000|2024-12-19 18:05:40|110439.1|110414.1|110448.2|110423.2|110448.9|110423.9|110439.1|110414.1|10
1734631550000|2024-12-19 18:05:50|110447.4|110422.4|110443.5|110418.5|110447.4|110422.4|110442.8|110417.8|10
1734631560000|2024-12-19 18:06:00|110444|110419|110431.3|110406.3|110452.6|110427.6|110429.9|110404.9|24
1734631570000|2024-12-19 18:06:10|110430.5|110405.5|110436.6|110411.6|110442|110417|110427.9|110402.9|28
1734631580000|2024-12-19 18:06:20|110435.2|110410.2|110427.5|110402.5|110435.2|110410.2|110423.8|110398.8|25
1734631590000|2024-12-19 18:06:30|110424.8|110399.8|110422.1|110397.1|110427.5|110402.5|110422.1|110397.1|13
1734631600000|2024-12-19 18:06:40|110421.5|110396.5|110423.5|110398.5|110423.5|110398.5|110421.4|110396.4|5
1734631610000|2024-12-19 18:06:50|110424.9|110399.9|110420.2|110395.2|110430.8|110405.8|110418|110393|14
1734631620000|2024-12-19 18:07:00|110420|110395|110416.4|110391.4|110437.5|110399.3|110416.4|110385.9|12
1734631630000|2024-12-19 18:07:10|110415.3|110390.3|110423.8|110373.8|110430.6|110390.3|110415.3|110373.8|9
1734631640000|2024-12-19 18:07:20|110425.3|110375.3|110419.9|110369.9|110425.3|110375.3|110418.7|110368.7|13
1734631650000|2024-12-19 18:07:30|110419.4|110369.4|110404.3|110354.3|110419.4|110369.4|110400.5|110350.5|25
1734631660000|2024-12-19 18:07:40|110403.5|110353.5|110412.8|110362.8|110413.5|110363.5|110399.7|110349.7|13
1734631670000|2024-12-19 18:07:50|110412.2|110362.2|110419.3|110369.3|110419.8|110369.8|110411.3|110361.3|12
1734631680000|2024-12-19 18:08:00|110419|110369|110411.5|110361.5|110423.6|110373.6|110411.5|110361.5|12
1734631690000|2024-12-19 18:08:10|110412.2|110362.2|110413.3|110363.3|110413.3|110363.3|110412.2|110362.2|5
1734631700000|2024-12-19 18:08:20|110413.4|110363.4|110412.9|110362.9|110413.4|110363.4|110409.2|110359.2|8
1734631710000|2024-12-19 18:08:30|110410|110360|110414.2|110364.2|110417.8|110367.8|110409.4|110359.4|11
1734631720000|2024-12-19 18:08:40|110415.9|110365.9|110423.2|110373.2|110423.2|110373.2|110415.2|110365.2|9
1734631730000|2024-12-19 18:08:50|110423|110373|110421.9|110371.9|110429.4|110394.9|110414.1|110371.9|14
1734631740000|2024-12-19 18:09:00|110423.3|110373.3|110429|110379|110429.1|110379.1|110423.3|110373.3|7
1734631750000|2024-12-19 18:09:10|110430.7|110380.7|110404.3|110379.3|110431.2|110387.5|110402.1|110377.1|21
1734631760000|2024-12-19 18:09:20|110402.3|110377.3|110401|110376|110404.3|110379.3|110399.8|110374.8|7
1734631770000|2024-12-19 18:09:30|110399.2|110374.2|110394.6|110369.6|110401.3|110376.3|110391.8|110366.8|23
1734631780000|2024-12-19 18:09:40|110393.4|110368.4|110405.1|110355.1|110406.4|110369.6|110389.8|110355.1|15
1734631790000|2024-12-19 18:09:50|110405.2|110355.2|110404.6|110354.6|110406|110356|110402.3|110352.3|13
1734631800000|2024-12-19 18:10:00|110402.4|110352.4|110380.4|110330.4|110404.6|110356.8|110377.2|110327.2|20
1734631810000|2024-12-19 18:10:10|110380.6|110330.6|110379.2|110329.2|110380.6|110330.6|110373.2|110323.2|10
1734631820000|2024-12-19 18:10:20|110377.8|110327.8|110365.1|110340.1|110381.4|110340.1|110362.3|110326.6|26
1734631830000|2024-12-19 18:10:30|110365.7|110340.7|110359.1|110309.1|110365.7|110340.7|110359.1|110309.1|15
1734631840000|2024-12-19 18:10:40|110360.9|110310.9|110355.8|110305.8|110360.9|110310.9|110352.9|110302.9|15
1734631850000|2024-12-19 18:10:50|110358.3|110308.3|110357.6|110307.6|110358.5|110308.5|110354.9|110304.9|10
1734631860000|2024-12-19 18:11:00|110357.2|110307.2|110347.9|110297.9|110357.6|110307.6|110344.7|110294.7|17
1734631870000|2024-12-19 18:11:10|110349.5|110299.5|110345.8|110320.8|110354.3|110320.8|110344.6|110297.9|13
1734631880000|2024-12-19 18:11:20|110345|110320|110340.6|110315.6|110345.4|110320.4|110336.3|110311.3|27
1734631890000|2024-12-19 18:11:30|110339.5|110314.5|110333.2|110308.2|110340.9|110315.9|110332.4|110307.4|21
1734631900000|2024-12-19 18:11:40|110332.4|110307.4|110342.7|110292.7|110342.7|110308.7|110331.2|110292.4|9
1734631910000|2024-12-19 18:11:50|110339.5|110289.5|110341.9|110291.9|110344.5|110294.5|110336.2|110286.2|18
1734631920000|2024-12-19 18:12:00|110340|110290|110343.7|110293.7|110343.7|110293.7|110340|110290|5
1734631930000|2024-12-19 18:12:10|110343.3|110293.3|110336.7|110286.7|110344.8|110294.8|110336.7|110286.7|18
1734631940000|2024-12-19 18:12:20|110335.3|110285.3|110312.6|110287.6|110335.3|110298.1|110310|110285|22
1734631950000|2024-12-19 18:12:30|110313.1|110288.1|110315|110290|110319.4|110294.4|110312.5|110287.5|22
1734631960000|2024-12-19 18:12:40|110315.6|110290.6|110315.1|110290.1|110315.6|110290.6|110314.6|110289.6|19
1734631970000|2024-12-19 18:12:50|110315|110290|110318.5|110293.5|110322.7|110297.7|110308.1|110283.1|27
1734631980000|2024-12-19 18:13:00|110320.4|110295.4|110311.3|110286.3|110320.4|110295.4|110307.9|110282.9|16
1734631990000|2024-12-19 18:13:10|110312.5|110287.5|110313.8|110288.8|110314.6|110289.6|110309.5|110284.5|14
1734632000000|2024-12-19 18:13:20|110314.8|110289.8|110313.3|110288.3|110314.8|110289.8|110312.8|110287.8|13
1734632010000|2024-12-19 18:13:30|110312.9|110287.9|110312.9|110287.9|110314.7|110289.7|110309.8|110284.8|24
1734632020000|2024-12-19 18:13:40|110313.1|110288.1|110305.6|110280.6|110313.1|110288.1|110304|110279|38
1734632030000|2024-12-19 18:13:50|110305.2|110280.2|110308.8|110283.8|110320.2|110295.2|110304.6|110279.6|37
1734632040000|2024-12-19 18:14:00|110309.2|110284.2|110300.4|110275.4|110310|110285|110296.3|110271.3|25
1734632050000|2024-12-19 18:14:10|110299.8|110274.8|110292.2|110267.2|110300.4|110275.4|110289.6|110264.6|29
1734632060000|2024-12-19 18:14:20|110288.5|110263.5|110289.8|110264.8|110292.4|110267.4|110287.4|110262.4|17
1734632070000|2024-12-19 18:14:30|110286.6|110261.6|110284.2|110259.2|110290.7|110265.7|110281.5|110256.5|19
1734632080000|2024-12-19 18:14:40|110284.1|110259.1|110289|110239|110290|110259.1|110274|110235.4|17
1734632090000|2024-12-19 18:14:50|110286.5|110236.5|110270.1|110245.1|110286.5|110245.1|110269.2|110233.8|8
1734632100000|2024-12-19 18:15:00|110270|110245|110269.7|110244.7|110270|110245|110269.6|110244.6|4
1734632110000|2024-12-19 18:15:10|110269.9|110244.9|110271.1|110246.1|110271.1|110246.1|110266.5|110241.5|9
1734632120000|2024-12-19 18:15:20|110269.1|110244.1|110266.4|110241.4|110270.9|110245.9|110266|110241|8
1734632130000|2024-12-19 18:15:30|110266.9|110241.9|110269.8|110244.8|110273.2|110248.2|110266.4|110241.4|7
1734632140000|2024-12-19 18:15:40|110272.7|110247.7|110274.2|110249.2|110278.2|110253.2|110272.4|110247.4|11
1734632150000|2024-12-19 18:15:50|110274.9|110249.9|110295|110270|110295|110270|110274.9|110249.9|11
1734632160000|2024-12-19 18:16:00|110296.5|110271.5|110287|110262|110300|110275|110284.8|110259.8|21
1734632170000|2024-12-19 18:16:10|110283.3|110258.3|110293.5|110268.5|110297|110272|110283.3|110258.3|10
1734632180000|2024-12-19 18:16:20|110288.9|110263.9|110291.7|110266.7|110294.9|110269.9|110288.9|110263.9|18
1734632190000|2024-12-19 18:16:30|110290.3|110265.3|110280|110255|110291|110266|110280|110255|25
1734632200000|2024-12-19 18:16:40|110279.9|110254.9|110283.5|110258.5|110286.3|110261.3|110278.2|110253.2|11
1734632210000|2024-12-19 18:16:50|110284.4|110259.4|110283.3|110258.3|110284.4|110259.4|110283|110258|5
1734632220000|2024-12-19 18:17:00|110284.2|110259.2|110286.4|110261.4|110288|110263|110283.2|110258.2|17
1734632230000|2024-12-19 18:17:10|110284.2|110259.2|110289.9|110264.9|110289.9|110264.9|110284.2|110259.2|11
1734632240000|2024-12-19 18:17:20|110290.2|110265.2|110300.5|110275.5|110307.4|110282.4|110290|110265|26
1734632250000|2024-12-19 18:17:30|110298.8|110273.8|110301.9|110276.9|110304.3|110279.3|110298.2|110273.2|14
1734632260000|2024-12-19 18:17:40|110304.3|110279.3|110302.4|110277.4|110305.4|110280.4|110302.4|110277.4|9
1734632270000|2024-12-19 18:17:50|110302.2|110277.2|110302.3|110277.3|110303.1|110278.1|110301.3|110276.3|10
1734632280000|2024-12-19 18:18:00|110302.2|110277.2|110304.9|110279.9|110304.9|110279.9|110297.1|110272.1|7
1734632290000|2024-12-19 18:18:10|110306.1|110281.1|110304.6|110279.6|110308|110283|110304.5|110279.5|9
1734632300000|2024-12-19 18:18:20|110305.1|110280.1|110303.7|110278.7|110307.4|110282.4|110303.7|110278.7|9
1734632310000|2024-12-19 18:18:30|110303.1|110278.1|110303.5|110278.5|110304|110279|110301.3|110276.3|10
1734632320000|2024-12-19 18:18:40|110303.4|110278.4|110306.1|110281.1|110309.5|110284.5|110303.4|110278.4|14
1734632330000|2024-12-19 18:18:50|110306|110281|110298.8|110273.8|110306.2|110281.2|110295|110270|20
1734632340000|2024-12-19 18:19:00|110298.9|110273.9|110298|110273|110298.9|110273.9|110295.2|110270.2|7
1734632350000|2024-12-19 18:19:10|110298.1|110273.1|110290.5|110265.5|110298.3|110273.3|110289.5|110264.5|14
1734632360000|2024-12-19 18:19:20|110291.6|110266.6|110282.9|110257.9|110291.8|110266.8|110278.3|110253.3|25
1734632370000|2024-12-19 18:19:30|110281|110256|110278.6|110253.6|110292.9|110267.9|110275.9|110250.9|37
1734632380000|2024-12-19 18:19:40|110276.2|110251.2|110272.8|110247.8|110279.6|110254.6|110271|110246|41
1734632390000|2024-12-19 18:19:50|110271.9|110246.9|110263.5|110238.5|110272.8|110247.8|110257.3|110232.3|26
1734632400000|2024-12-19 18:20:00|110258.8|110233.8|110269.8|110244.8|110270.4|110245.4|110255.7|110230.7|42
1734632410000|2024-12-19 18:20:10|110270.1|110245.1|110274.7|110249.7|110279.7|110254.7|110270.1|110245.1|23
1734632420000|2024-12-19 18:20:20|110274.5|110249.5|110267|110242|110274.5|110249.5|110263.5|110238.5|18
1734632430000|2024-12-19 18:20:30|110266.9|110241.9|110250.2|110225.2|110267.2|110242.2|110248|110223|41
1734632440000|2024-12-19 18:20:40|110249.1|110224.1|110247.1|110222.1|110250.6|110225.6|110244.3|110219.3|32
1734632450000|2024-12-19 18:20:50|110246.5|110221.5|110255|110230|110256.7|110231.7|110246|110221|27
1734632460000|2024-12-19 18:21:00|110253.9|110228.9|110254.3|110229.3|110257.4|110232.4|110252.3|110227.3|16
1734632470000|2024-12-19 18:21:10|110254.4|110229.4|110244.8|110219.8|110258.8|110233.8|110244.8|110219.8|37
1734632480000|2024-12-19 18:21:20|110245.2|110220.2|110243.5|110218.5|110246.4|110221.4|110242.9|110217.9|25
1734632490000|2024-12-19 18:21:30|110244|110219|110244.7|110219.7|110246.7|110221.7|110243.6|110218.6|31
1734632500000|2024-12-19 18:21:40|110247.6|110222.6|110246.9|110221.9|110248.8|110223.8|110243.4|110218.4|38
1734632510000|2024-12-19 18:21:50|110248.2|110223.2|110247.5|110222.5|110248.3|110223.3|110241.8|110216.8|40
1734632520000|2024-12-19 18:22:00|110249.4|110224.4|110253.8|110228.8|110253.8|110228.8|110248|110223|17
1734632530000|2024-12-19 18:22:10|110253.7|110228.7|110250.2|110225.2|110257.4|110232.4|110248.7|110223.7|24
1734632540000|2024-12-19 18:22:20|110248.9|110223.9|110261.6|110236.6|110263.5|110238.5|110248.9|110223.9|29
1734632550000|2024-12-19 18:22:30|110262.3|110237.3|110262.5|110237.5|110264.3|110239.3|110257.3|110232.3|21
1734632560000|2024-12-19 18:22:40|110261.4|110236.4|110265.8|110240.8|110267.6|110242.6|110258|110233|11
1734632570000|2024-12-19 18:22:50|110265.7|110240.7|110270.3|110245.3|110272.4|110247.4|110265.3|110240.3|7
1734632580000|2024-12-19 18:23:00|110272|110247|110274.7|110249.7|110275.9|110250.9|110271.8|110246.8|6
1734632590000|2024-12-19 18:23:10|110274.4|110249.4|110266|110241|110274.6|110249.6|110261.8|110236.8|16
1734632600000|2024-12-19 18:23:20|110267.7|110242.7|110267|110242|110267.7|110242.7|110266.7|110241.7|6
1734632610000|2024-12-19 18:23:30|110266.9|110241.9|110251.1|110226.1|110267.9|110242.9|110249.3|110224.3|25
1734632620000|2024-12-19 18:23:40|110251|110226|110243.7|110218.7|110255|110230|110241.7|110216.7|42
1734632630000|2024-12-19 18:23:50|110241.7|110216.7|110247.7|110222.7|110247.7|110222.7|110234.6|110209.6|43
1734632640000|2024-12-19 18:24:00|110245.9|110220.9|110233.4|110208.4|110245.9|110220.9|110232.4|110207.4|24
1734632650000|2024-12-19 18:24:10|110235.7|110210.7|110228|110203|110235.7|110210.7|110227.2|110202.2|13
1734632660000|2024-12-19 18:24:20|110227.2|110202.2|110228.7|110203.7|110232.4|110207.4|110227.2|110202.2|20
1734632670000|2024-12-19 18:24:30|110229|110204|110240|110215|110240|110215|110229|110204|19
1734632680000|2024-12-19 18:24:40|110241.3|110216.3|110246.5|110221.5|110248.8|110223.8|110241.3|110216.3|13
1734632690000|2024-12-19 18:24:50|110248.1|110223.1|110248.3|110223.3|110250.7|110225.7|110247.6|110222.6|14
1734632700000|2024-12-19 18:25:00|110248.7|110223.7|110259.1|110234.1|110266.6|110241.6|110243.6|110218.6|21
1734632710000|2024-12-19 18:25:10|110259.3|110234.3|110262.7|110237.7|110265.6|110240.6|110257.8|110232.8|22
1734632720000|2024-12-19 18:25:20|110261.4|110236.4|110254|110229|110262.2|110237.2|110251.1|110226.1|26
1734632730000|2024-12-19 18:25:30|110254.6|110229.6|110257.1|110232.1|110265.7|110240.7|110254.6|110229.6|11
1734632740000|2024-12-19 18:25:40|110255.7|110230.7|110239.5|110214.5|110255.7|110230.7|110236.6|110211.6|30
1734632750000|2024-12-19 18:25:50|110239.6|110214.6|110235.5|110210.5|110239.6|110214.6|110235.1|110210.1|8
1734632760000|2024-12-19 18:26:00|110235.8|110210.8|110236.7|110211.7|110236.9|110211.9|110229.5|110204.5|10
1734632770000|2024-12-19 18:26:10|110238.3|110213.3|110236|110211|110238.3|110213.3|110236|110211|9
1734632780000|2024-12-19 18:26:20|110234.3|110209.3|110231.3|110206.3|110234.3|110209.3|110229.3|110204.3|18
1734632790000|2024-12-19 18:26:30|110231.6|110206.6|110235.4|110210.4|110239.7|110214.7|110230.4|110205.4|24
1734632800000|2024-12-19 18:26:40|110234|110209|110236.4|110211.4|110239.7|110214.7|110231.3|110206.3|27
1734632810000|2024-12-19 18:26:50|110236.3|110211.3|110229.1|110204.1|110240.7|110215.7|110229.1|110204.1|28
1734632820000|2024-12-19 18:27:00|110229|110204|110226.4|110201.4|110232.1|110207.1|110225.8|110200.8|31
1734632830000|2024-12-19 18:27:10|110229.5|110204.5|110240.6|110215.6|110240.6|110215.6|110228.6|110203.6|20
1734632840000|2024-12-19 18:27:20|110241.8|110216.8|110251.5|110226.5|110256.5|110231.5|110240.2|110215.2|18
1734632850000|2024-12-19 18:27:30|110253|110228|110251.1|110226.1|110253.4|110228.4|110250.5|110225.5|8
1734632860000|2024-12-19 18:27:40|110249.5|110224.5|110256|110231|110257.8|110232.8|110247.6|110222.6|30
1734632870000|2024-12-19 18:27:50|110254.7|110229.7|110255.9|110230.9|110261|110236|110252|110227|22
1734632880000|2024-12-19 18:28:00|110257.9|110232.9|110257.4|110232.4|110264|110239|110253|110228|21
1734632890000|2024-12-19 18:28:10|110256.5|110231.5|110263.1|110238.1|110264.2|110239.2|110253.1|110228.1|14
1734632900000|2024-12-19 18:28:20|110261.8|110236.8|110262.4|110237.4|110262.4|110237.4|110261.2|110236.2|4
1734632910000|2024-12-19 18:28:30|110261.3|110236.3|110263.6|110238.6|110265|110240|110256.4|110231.4|15
1734632920000|2024-12-19 18:28:40|110260.1|110235.1|110256.5|110231.5|110266.3|110241.3|110256.5|110231.5|15
1734632930000|2024-12-19 18:28:50|110257.9|110232.9|110261.6|110236.6|110261.6|110236.6|110253.1|110228.1|23
1734632940000|2024-12-19 18:29:00|110265.5|110240.5|110272.4|110247.4|110272.4|110247.4|110265.5|110240.5|24
1734632950000|2024-12-19 18:29:10|110273.6|110248.6|110272.5|110247.5|110274|110249|110271.5|110246.5|12
1734632960000|2024-12-19 18:29:20|110270.2|110245.2|110266.9|110241.9|110270.2|110245.2|110265.3|110240.3|10
1734632970000|2024-12-19 18:29:30|110266.4|110241.4|110269.3|110244.3|110272.5|110247.5|110266.4|110241.4|10
1734632980000|2024-12-19 18:29:40|110267.9|110242.9|110266.8|110241.8|110269.3|110244.3|110266.8|110241.8|4
1734632990000|2024-12-19 18:29:50|110266.6|110241.6|110268|110243|110268.1|110243.1|110266.4|110241.4|9
1734633000000|2024-12-19 18:30:00|110269|110244|110268.7|110243.7|110269.8|110244.8|110268.2|110243.2|7
1734633010000|2024-12-19 18:30:10|110268.4|110243.4|110275.7|110250.7|110277.4|110252.4|110268.4|110243.4|7
1734633020000|2024-12-19 18:30:20|110275.9|110250.9|110275.7|110250.7|110277.2|110252.2|110275.7|110250.7|3
1734633030000|2024-12-19 18:30:30|110274.5|110249.5|110275.8|110250.8|110283.6|110258.6|110271|110246|14
1734633040000|2024-12-19 18:30:40|110281.5|110256.5|110283.1|110258.1|110284|110259|110277.5|110252.5|19
1734633050000|2024-12-19 18:30:50|110282.7|110257.7|110279.8|110254.8|110282.7|110257.7|110276.8|110251.8|11
1734633060000|2024-12-19 18:31:00|110280.8|110255.8|110279.3|110254.3|110280.8|110255.8|110274.1|110249.1|19
1734633070000|2024-12-19 18:31:10|110280.7|110255.7|110280.8|110255.8|110281.6|110256.6|110280.4|110255.4|7
1734633080000|2024-12-19 18:31:20|110281.9|110256.9|110292.4|110267.4|110293.3|110268.3|110281.9|110256.9|11
1734633090000|2024-12-19 18:31:30|110288.9|110263.9|110286.3|110261.3|110290.1|110265.1|110278.8|110253.8|17
1734633100000|2024-12-19 18:31:40|110284.7|110259.7|110287.2|110262.2|110290.6|110265.6|110283.8|110258.8|20
1734633110000|2024-12-19 18:31:50|110290.6|110265.6|110287.4|110262.4|110290.6|110265.6|110287.1|110262.1|23
1734633120000|2024-12-19 18:32:00|110289|110264|110287.1|110262.1|110291.1|110266.1|110285.5|110260.5|35
1734633130000|2024-12-19 18:32:10|110290.3|110265.3|110287|110262|110290.3|110265.3|110282.1|110257.1|30
1734633140000|2024-12-19 18:32:20|110284.4|110259.4|110276.6|110251.6|110284.4|110259.4|110274.2|110249.2|26
1734633150000|2024-12-19 18:32:30|110276.1|110251.1|110276.7|110251.7|110276.7|110251.7|110268.9|110243.9|13
1734633160000|2024-12-19 18:32:40|110277.6|110252.6|110273.2|110248.2|110277.6|110252.6|110267.6|110242.6|16
1734633170000|2024-12-19 18:32:50|110272.9|110247.9|110269.9|110244.9|110276.1|110251.1|110266.7|110241.7|13
1734633180000|2024-12-19 18:33:00|110271.1|110246.1|110266|110241|110272.8|110247.8|110266|110241|8
1734633190000|2024-12-19 18:33:10|110265.5|110240.5|110265.9|110240.9|110269.6|110244.6|110264.5|110239.5|13
1734633200000|2024-12-19 18:33:20|110265|110240|110264.1|110239.1|110265|110240|110258.6|110233.6|10
1734633210000|2024-12-19 18:33:30|110264.3|110239.3|110265.2|110240.2|110265.4|110240.4|110260.9|110235.9|13
1734633220000|2024-12-19 18:33:40|110264|110239|110266.8|110241.8|110266.8|110241.8|110264|110239|12
1734633230000|2024-12-19 18:33:50|110265.7|110240.7|110266.8|110241.8|110266.9|110241.9|110265.3|110240.3|13
1734633240000|2024-12-19 18:34:00|110265.5|110240.5|110269.3|110244.3|110271.6|110246.6|110265.1|110240.1|17
1734633250000|2024-12-19 18:34:10|110270.4|110245.4|110275.1|110250.1|110276.9|110251.9|110269.3|110244.3|24
1734633260000|2024-12-19 18:34:20|110271.5|110246.5|110271.5|110246.5|110277.4|110252.4|110268.7|110243.7|31
1734633270000|2024-12-19 18:34:30|110271.7|110246.7|110279.9|110254.9|110279.9|110254.9|110269.3|110244.3|40
1734633280000|2024-12-19 18:34:40|110277.8|110252.8|110275.6|110250.6|110277.8|110252.8|110273.7|110248.7|16
1734633290000|2024-12-19 18:34:50|110273.6|110248.6|110272.9|110247.9|110276.5|110251.5|110272.9|110247.9|16
1734633300000|2024-12-19 18:35:00|110272.8|110247.8|110263.1|110238.1|110276.5|110251.5|110257.7|110232.7|28
1734633310000|2024-12-19 18:35:10|110264.4|110239.4|110263.5|110238.5|110265.5|110240.5|110261|110236|16
1734633320000|2024-12-19 18:35:20|110263.8|110238.8|110263.7|110238.7|110263.9|110238.9|110261.6|110236.6|5
1734633330000|2024-12-19 18:35:30|110263.4|110238.4|110253.8|110228.8|110263.4|110238.4|110250.8|110225.8|21
1734633340000|2024-12-19 18:35:40|110252.4|110227.4|110251.9|110226.9|110252.8|110227.8|110249|110224|15
1734633350000|2024-12-19 18:35:50|110252|110227|110256.6|110231.6|110262.1|110237.1|110251.9|110226.9|13
1734633360000|2024-12-19 18:36:00|110259.4|110234.4|110265.9|110240.9|110268.4|110243.4|110259.4|110234.4|20
1734633370000|2024-12-19 18:36:10|110265.8|110240.8|110267.4|110242.4|110270.2|110245.2|110265.8|110240.8|5
1734633380000|2024-12-19 18:36:20|110267.9|110242.9|110267|110242|110269.4|110244.4|110267|110242|10
1734633390000|2024-12-19 18:36:30|110266.9|110241.9|110266.5|110241.5|110266.9|110241.9|110266.4|110241.4|3
1734633400000|2024-12-19 18:36:40|110266.6|110241.6|110274.4|110249.4|110275.5|110250.5|110263.6|110238.6|10
1734633410000|2024-12-19 18:36:50|110274.5|110249.5|110273.5|110248.5|110276.4|110251.4|110271.5|110246.5|11
1734633420000|2024-12-19 18:37:00|110274.8|110249.8|110272.4|110247.4|110280.9|110255.9|110269|110244|25
1734633430000|2024-12-19 18:37:10|110273.4|110248.4|110284.9|110259.9|110285.3|110260.3|110273.4|110248.4|12
1734633440000|2024-12-19 18:37:20|110286.1|110261.1|110284.7|110259.7|110286.1|110261.1|110277.9|110252.9|17
1734633450000|2024-12-19 18:37:30|110284.5|110259.5|110283.8|110258.8|110288.6|110263.6|110278.2|110253.2|22
1734633460000|2024-12-19 18:37:40|110280.9|110255.9|110282.5|110257.5|110282.7|110257.7|110278.2|110253.2|10
1734633470000|2024-12-19 18:37:50|110282.8|110257.8|110279.2|110254.2|110283.5|110258.5|110279.2|110254.2|8
1734633480000|2024-12-19 18:38:00|110282.9|110257.9|110283.5|110258.5|110284.7|110259.7|110281.2|110256.2|7
1734633490000|2024-12-19 18:38:10|110281.7|110256.7|110282.3|110257.3|110284.2|110259.2|110281.2|110256.2|9
1734633500000|2024-12-19 18:38:20|110282.2|110257.2|110280.7|110255.7|110282.2|110257.2|110276.1|110251.1|14
1734633510000|2024-12-19 18:38:30|110280.5|110255.5|110284.8|110259.8|110284.8|110259.8|110279|110254|12
1734633520000|2024-12-19 18:38:40|110285|110260|110283.5|110258.5|110285.1|110260.1|110281.5|110256.5|9
1734633530000|2024-12-19 18:38:50|110283.7|110258.7|110288.6|110263.6|110289.8|110264.8|110283.4|110258.4|9
1734633540000|2024-12-19 18:39:00|110287.7|110262.7|110313.2|110288.2|110313.2|110288.2|110282.4|110257.4|24
1734633550000|2024-12-19 18:39:10|110314.3|110289.3|110302.4|110277.4|110315.1|110290.1|110300|110275|16
1734633560000|2024-12-19 18:39:20|110302.3|110277.3|110302.6|110277.6|110306.6|110281.6|110298.1|110273.1|15
1734633570000|2024-12-19 18:39:30|110303.8|110278.8|110298.3|110273.3|110304.9|110279.9|110294|110269|20
1734633580000|2024-12-19 18:39:40|110297.3|110272.3|110290.9|110265.9|110297.3|110272.3|110285.1|110260.1|25
1734633590000|2024-12-19 18:39:50|110293|110268|110298.9|110273.9|110300|110275|110292.7|110267.7|24
1734633600000|2024-12-19 18:40:00|110300.8|110275.8|110280|110255|110300.9|110275.9|110277.5|110252.5|29
1734633610000|2024-12-19 18:40:10|110279.9|110254.9|110275.8|110250.8|110280|110255|110274.4|110249.4|12
1734633620000|2024-12-19 18:40:20|110277|110252|110269.2|110244.2|110278.8|110253.8|110266.3|110241.3|29
1734633630000|2024-12-19 18:40:30|110269.6|110244.6|110264.2|110239.2|110270.5|110245.5|110263.2|110238.2|26
1734633640000|2024-12-19 18:40:40|110263.3|110238.3|110255.3|110230.3|110265.2|110240.2|110253.3|110228.3|25
1734633650000|2024-12-19 18:40:50|110258.3|110233.3|110254.5|110229.5|110258.3|110233.3|110251.4|110226.4|8
1734633660000|2024-12-19 18:41:00|110256.5|110231.5|110255.3|110230.3|110259.9|110234.9|110251.2|110226.2|26
1734633670000|2024-12-19 18:41:10|110254.3|110229.3|110263.9|110238.9|110263.9|110238.9|110249.9|110224.9|17
1734633680000|2024-12-19 18:41:20|110264.9|110239.9|110255.1|110230.1|110266.2|110241.2|110251.8|110226.8|13
1734633690000|2024-12-19 18:41:30|110254.8|110229.8|110253.9|110228.9|110255.4|110230.4|110250.5|110225.5|25
1734633700000|2024-12-19 18:41:40|110252.6|110227.6|110256.4|110231.4|110260.2|110235.2|110250|110225|22
1734633710000|2024-12-19 18:41:50|110258.7|110233.7|110250.3|110225.3|110258.7|110233.7|110250.3|110225.3|11
1734633720000|2024-12-19 18:42:00|110251.3|110226.3|110249.1|110224.1|110252.3|110227.3|110247.8|110222.8|11
1734633730000|2024-12-19 18:42:10|110248.7|110223.7|110246.4|110221.4|110253.5|110228.5|110243.1|110218.1|20
1734633740000|2024-12-19 18:42:20|110245.4|110220.4|110240.1|110215.1|110245.4|110220.4|110237.5|110212.5|12
1734633750000|2024-12-19 18:42:30|110238.1|110213.1|110211.3|110186.3|110238.1|110213.1|110209.7|110184.7|23
1734633760000|2024-12-19 18:42:40|110210|110185|110214|110189|110214|110189|110209.3|110184.3|12
1734633770000|2024-12-19 18:42:50|110214.4|110189.4|110212.3|110187.3|110214.4|110189.4|110209.9|110184.9|11
1734633780000|2024-12-19 18:43:00|110213.2|110188.2|110229.5|110204.5|110230.7|110205.7|110213.2|110188.2|18
1734633790000|2024-12-19 18:43:10|110228.5|110203.5|110238.4|110213.4|110238.4|110213.4|110228.4|110203.4|13
1734633800000|2024-12-19 18:43:20|110237.2|110212.2|110234.6|110209.6|110237.2|110212.2|110234.3|110209.3|7
1734633810000|2024-12-19 18:43:30|110234.7|110209.7|110236.8|110211.8|110236.8|110211.8|110234.7|110209.7|9
1734633820000|2024-12-19 18:43:40|110236.1|110211.1|110232.5|110207.5|110236.9|110211.9|110228.3|110203.3|10
1734633830000|2024-12-19 18:43:50|110231|110206|110241|110216|110241.5|110216.5|110221|110196|23
1734633840000|2024-12-19 18:44:00|110241.8|110216.8|110241.1|110216.1|110242.1|110217.1|110240.9|110215.9|12
1734633850000|2024-12-19 18:44:10|110240.9|110215.9|110245.1|110220.1|110245.8|110220.8|110240.9|110215.9|19
1734633860000|2024-12-19 18:44:20|110245.9|110220.9|110249.9|110224.9|110252.9|110227.9|110245.9|110220.9|23
1734633870000|2024-12-19 18:44:30|110251.3|110226.3|110246.9|110221.9|110251.3|110226.3|110246.3|110221.3|16
1734633880000|2024-12-19 18:44:40|110248.4|110223.4|110247.3|110222.3|110248.4|110223.4|110246|110221|9
1734633890000|2024-12-19 18:44:50|110243.4|110218.4|110246.2|110221.2|110246.9|110221.9|110243.1|110218.1|10
1734633900000|2024-12-19 18:45:00|110246.9|110221.9|110263.1|110238.1|110264.3|110239.3|110246.9|110221.9|26
1734633910000|2024-12-19 18:45:10|110264.3|110239.3|110266.4|110241.4|110266.4|110241.4|110263.2|110238.2|11
1734633920000|2024-12-19 18:45:20|110265.6|110240.6|110273.9|110248.9|110275.4|110250.4|110265.6|110240.6|14
1734633930000|2024-12-19 18:45:30|110274.3|110249.3|110274.4|110249.4|110274.4|110249.4|110273.9|110248.9|4
1734633940000|2024-12-19 18:45:40|110274.3|110249.3|110275.3|110250.3|110275.3|110250.3|110274.3|110249.3|2
1734633950000|2024-12-19 18:45:50|110274.7|110249.7|110270.9|110245.9|110275.5|110250.5|110267.2|110242.2|16
1734633960000|2024-12-19 18:46:00|110271.6|110246.6|110269.8|110244.8|110271.6|110246.6|110269.8|110244.8|6
1734633970000|2024-12-19 18:46:10|110270|110245|110255|110230|110270|110245|110253.7|110228.7|21
1734633980000|2024-12-19 18:46:20|110255.4|110230.4|110256.1|110231.1|110257.1|110232.1|110253.3|110228.3|22
1734633990000|2024-12-19 18:46:30|110256.3|110231.3|110260|110235|110260|110235|110256.3|110231.3|16
1734634000000|2024-12-19 18:46:40|110260.7|110235.7|110263.2|110238.2|110267.1|110242.1|110260.6|110235.6|13
1734634010000|2024-12-19 18:46:50|110263.1|110238.1|110262.9|110237.9|110265.5|110240.5|110262.9|110237.9|14
1734634020000|2024-12-19 18:47:00|110263.8|110238.8|110271.5|110246.5|110271.5|110246.5|110263.8|110238.8|18
1734634030000|2024-12-19 18:47:10|110271.7|110246.7|110267.6|110242.6|110271.7|110246.7|110264.5|110239.5|13
1734634040000|2024-12-19 18:47:20|110268.6|110243.6|110263.5|110238.5|110268.6|110243.6|110262.1|110237.1|17
1734634050000|2024-12-19 18:47:30|110263.4|110238.4|110265.2|110240.2|110268.5|110243.5|110263.4|110238.4|12
1734634060000|2024-12-19 18:47:40|110266|110241|110266.6|110241.6|110266.6|110241.6|110266|110241|3
1734634070000|2024-12-19 18:47:50|110266.7|110241.7|110260.4|110235.4|110266.7|110241.7|110260.4|110235.4|8
1734634080000|2024-12-19 18:48:00|110259.6|110234.6|110258.8|110233.8|110260.4|110235.4|110253.9|110228.9|18
1734634090000|2024-12-19 18:48:10|110259.5|110234.5|110257.4|110232.4|110259.6|110234.6|110255.8|110230.8|7
1734634100000|2024-12-19 18:48:20|110256.6|110231.6|110259|110234|110259|110234|110256.6|110231.6|4
1734634110000|2024-12-19 18:48:30|110259.5|110234.5|110258.4|110233.4|110260.1|110235.1|110256.6|110231.6|14
1734634120000|2024-12-19 18:48:40|110259.2|110234.2|110262.9|110237.9|110262.9|110237.9|110259.2|110234.2|7
1734634130000|2024-12-19 18:48:50|110263.8|110238.8|110262|110237|110263.8|110238.8|110261.5|110236.5|12
1734634140000|2024-12-19 18:49:00|110261.9|110236.9|110260.7|110235.7|110263|110238|110260.7|110235.7|15
1734634150000|2024-12-19 18:49:10|110259.9|110234.9|110259.5|110234.5|110260.6|110235.6|110256.6|110231.6|8
1734634160000|2024-12-19 18:49:20|110257.8|110232.8|110253.9|110228.9|110259.5|110234.5|110253.9|110228.9|20
1734634170000|2024-12-19 18:49:30|110254.2|110229.2|110255.5|110230.5|110258.4|110233.4|110254.2|110229.2|15
1734634180000|2024-12-19 18:49:40|110256.3|110231.3|110256.3|110231.3|110259.8|110234.8|110255.6|110230.6|16
1734634190000|2024-12-19 18:49:50|110256.6|110231.6|110257.4|110232.4|110258.8|110233.8|110256.6|110231.6|11
1734634200000|2024-12-19 18:50:00|110257.8|110232.8|110257.3|110232.3|110258.8|110233.8|110254.8|110229.8|27
1734634210000|2024-12-19 18:50:10|110257.4|110232.4|110268.7|110243.7|110268.7|110243.7|110257.3|110232.3|14
1734634220000|2024-12-19 18:50:20|110266.8|110241.8|110268.6|110243.6|110269.1|110244.1|110265.9|110240.9|11
1734634230000|2024-12-19 18:50:30|110269.4|110244.4|110269.8|110244.8|110274.2|110249.2|110268.8|110243.8|9
1734634240000|2024-12-19 18:50:40|110271.2|110246.2|110262.1|110237.1|110271.2|110246.2|110261.2|110236.2|17
1734634250000|2024-12-19 18:50:50|110261.2|110236.2|110260.2|110235.2|110261.2|110236.2|110257.9|110232.9|16
1734634260000|2024-12-19 18:51:00|110259.2|110234.2|110260.8|110235.8|110260.9|110235.9|110258.7|110233.7|9
1734634270000|2024-12-19 18:51:10|110260.1|110235.1|110264.6|110239.6|110265.6|110240.6|110260.1|110235.1|6
1734634280000|2024-12-19 18:51:20|110265.4|110240.4|110265.1|110240.1|110267.2|110242.2|110261.1|110236.1|9
1734634290000|2024-12-19 18:51:30|110265.6|110240.6|110258.1|110233.1|110265.6|110240.6|110257.1|110232.1|18
1734634300000|2024-12-19 18:51:40|110257.9|110232.9|110257.1|110232.1|110258.2|110233.2|110256.5|110231.5|12
1734634310000|2024-12-19 18:51:50|110256.8|110231.8|110252.6|110227.6|110258.9|110233.9|110249.6|110224.6|31
1734634320000|2024-12-19 18:52:00|110253.7|110228.7|110254.3|110229.3|110256.2|110231.2|110247.2|110222.2|26
1734634330000|2024-12-19 18:52:10|110253|110228|110255.4|110230.4|110256.8|110231.8|110251|110226|23
1734634340000|2024-12-19 18:52:20|110256.2|110231.2|110255.8|110230.8|110258.4|110233.4|110253.7|110228.7|23
1734634350000|2024-12-19 18:52:30|110256.7|110231.7|110256.8|110231.8|110258.7|110233.7|110255.5|110230.5|15
1734634360000|2024-12-19 18:52:40|110255.6|110230.6|110250.7|110225.7|110257.4|110232.4|110248.3|110223.3|22
1734634370000|2024-12-19 18:52:50|110251.6|110226.6|110252.6|110227.6|110254.9|110229.9|110246.9|110221.9|44
1734634380000|2024-12-19 18:53:00|110253.3|110228.3|110252.1|110227.1|110255.9|110230.9|110249.7|110224.7|31
1734634390000|2024-12-19 18:53:10|110253.1|110228.1|110239|110214|110256.2|110231.2|110235.8|110210.8|35
1734634400000|2024-12-19 18:53:20|110236.6|110211.6|110235.6|110210.6|110238.2|110213.2|110233.8|110208.8|11
1734634410000|2024-12-19 18:53:30|110236.1|110211.1|110233.3|110208.3|110242.1|110217.1|110233.3|110208.3|12
1734634420000|2024-12-19 18:53:40|110234.3|110209.3|110244.2|110219.2|110245.7|110220.7|110234.3|110209.3|23
1734634430000|2024-12-19 18:53:50|110244|110219|110224.6|110199.6|110244.3|110219.3|110224.6|110199.6|16
1734634440000|2024-12-19 18:54:00|110223.2|110198.2|110218.4|110193.4|110224.4|110199.4|110216.4|110191.4|13
1734634450000|2024-12-19 18:54:10|110217.3|110192.3|110217.1|110192.1|110217.4|110192.4|110217.1|110192.1|3
1734634460000|2024-12-19 18:54:20|110216.9|110191.9|110207.7|110182.7|110217.1|110192.1|110207.5|110182.5|14
1734634470000|2024-12-19 18:54:30|110207.5|110182.5|110216.8|110191.8|110216.8|110191.8|110207.5|110182.5|8
1734634480000|2024-12-19 18:54:40|110215.9|110190.9|110215|110190|110218.1|110193.1|110212.8|110187.8|13
1734634490000|2024-12-19 18:54:50|110215.5|110190.5|110212.1|110187.1|110217.6|110192.6|110212.1|110187.1|7
1734634500000|2024-12-19 18:55:00|110208.9|110183.9|110204.6|110179.6|110213.5|110188.5|110202|110177|14
1734634510000|2024-12-19 18:55:10|110203.4|110178.4|110201.7|110176.7|110207.5|110182.5|110201.2|110176.2|17
1734634520000|2024-12-19 18:55:20|110202.8|110177.8|110197.3|110172.3|110203.8|110178.8|110195.2|110170.2|19
1734634530000|2024-12-19 18:55:30|110198.5|110173.5|110197.7|110172.7|110198.9|110173.9|110194.4|110169.4|20
1734634540000|2024-12-19 18:55:40|110196.6|110171.6|110192.7|110167.7|110196.6|110171.6|110191.1|110166.1|16
1734634550000|2024-12-19 18:55:50|110193|110168|110187.3|110162.3|110193|110168|110184.7|110159.7|15
1734634560000|2024-12-19 18:56:00|110186.3|110161.3|110190.2|110165.2|110190.4|110165.4|110186.1|110161.1|13
1734634570000|2024-12-19 18:56:10|110190.4|110165.4|110196|110171|110196|110171|110185.6|110160.6|18
1734634580000|2024-12-19 18:56:20|110197|110172|110189.3|110164.3|110197.4|110172.4|110189.3|110164.3|14
1734634590000|2024-12-19 18:56:30|110191.8|110166.8|110193.2|110168.2|110193.7|110168.7|110188|110163|20
1734634600000|2024-12-19 18:56:40|110194.1|110169.1|110195.7|110170.7|110198.5|110173.5|110194.1|110169.1|16
1734634610000|2024-12-19 18:56:50|110194.7|110169.7|110186.9|110161.9|110194.7|110169.7|110183.9|110158.9|29
1734634620000|2024-12-19 18:57:00|110187.9|110162.9|110180.9|110155.9|110187.9|110162.9|110178.3|110153.3|24
1734634630000|2024-12-19 18:57:10|110181.9|110156.9|110184.6|110159.6|110186.2|110161.2|110179.3|110154.3|18
1734634640000|2024-12-19 18:57:20|110183.6|110158.6|110174.5|110149.5|110183.8|110158.8|110173.4|110148.4|15
1734634650000|2024-12-19 18:57:30|110174|110149|110170.9|110145.9|110175.2|110150.2|110169.7|110144.7|14
1734634660000|2024-12-19 18:57:40|110171.8|110146.8|110182.9|110157.9|110182.9|110157.9|110171.8|110146.8|25
1734634670000|2024-12-19 18:57:50|110184|110159|110181.3|110156.3|110187.8|110162.8|110179.6|110154.6|16
1734634680000|2024-12-19 18:58:00|110181.2|110156.2|110177.1|110152.1|110182.2|110157.2|110176.5|110151.5|17
1734634690000|2024-12-19 18:58:10|110176.9|110151.9|110178.7|110153.7|110188.1|110163.1|110176.6|110151.6|20
1734634700000|2024-12-19 18:58:20|110180|110155|110182|110157|110186.8|110161.8|110176.5|110151.5|18
1734634710000|2024-12-19 18:58:30|110180.8|110155.8|110182|110157|110185.6|110160.6|110176|110151|13
1734634720000|2024-12-19 18:58:40|110181|110156|110174.5|110149.5|110183|110158|110173.2|110148.2|11
1734634730000|2024-12-19 18:58:50|110175.6|110150.6|110186.9|110161.9|110186.9|110161.9|110174.8|110149.8|11
1734634740000|2024-12-19 18:59:00|110191.1|110166.1|110188.9|110163.9|110193.4|110168.4|110188.3|110163.3|12
1734634750000|2024-12-19 18:59:10|110188.8|110163.8|110185.8|110160.8|110195.4|110170.4|110183.7|110158.7|20
1734634760000|2024-12-19 18:59:20|110186.9|110161.9|110191.5|110166.5|110192.9|110167.9|110186.9|110161.9|11
1734634770000|2024-12-19 18:59:30|110191.6|110166.6|110187|110162|110193.8|110168.8|110187|110162|11
1734634780000|2024-12-19 18:59:40|110187.4|110162.4|110185.9|110160.9|110190.3|110165.3|110181.1|110156.1|11
1734634790000|2024-12-19 18:59:50|110186.9|110161.9|110198.4|110173.4|110199.2|110174.2|110186.9|110161.9|14
1734634800000|2024-12-19 19:00:00|110198.3|110173.3|110183.6|110158.6|110199.4|110174.4|110182|110157|33
1734634810000|2024-12-19 19:00:10|110180|110155|110183.1|110158.1|110184.3|110159.3|110178.5|110153.5|18
1734634820000|2024-12-19 19:00:20|110182.1|110157.1|110184.5|110159.5|110184.5|110159.5|110175.8|110150.8|16
1734634830000|2024-12-19 19:00:30|110184.6|110159.6|110178.1|110153.1|110185|110160|110169.9|110144.9|16
1734634840000|2024-12-19 19:00:40|110177.1|110152.1|110182.2|110157.2|110183.9|110158.9|110171.9|110146.9|16
1734634850000|2024-12-19 19:00:50|110183|110158|110178.6|110153.6|110185.6|110160.6|110178.6|110153.6|16
1734634860000|2024-12-19 19:01:00|110179.6|110154.6|110168.8|110143.8|110184.2|110159.2|110168.8|110143.8|17
1734634870000|2024-12-19 19:01:10|110167.1|110142.1|110168|110143|110170.6|110145.6|110166.1|110141.1|13
1734634880000|2024-12-19 19:01:20|110171.5|110146.5|110179.2|110154.2|110182.9|110157.9|110168|110143|14
1734634890000|2024-12-19 19:01:30|110180.2|110155.2|110181.5|110156.5|110181.5|110156.5|110175.3|110150.3|10
1734634900000|2024-12-19 19:01:40|110181.6|110156.6|110182.4|110157.4|110182.6|110157.6|110181.5|110156.5|7
1734634910000|2024-12-19 19:01:50|110182.3|110157.3|110178.5|110153.5|110183.6|110158.6|110173.6|110148.6|17
1734634920000|2024-12-19 19:02:00|110177|110152|110178.3|110153.3|110178.3|110153.3|110170|110145|22
1734634930000|2024-12-19 19:02:10|110174.9|110149.9|110178.1|110153.1|110181.4|110156.4|110173.5|110148.5|20
1734634940000|2024-12-19 19:02:20|110179.1|110154.1|110183.6|110158.6|110183.6|110158.6|110179.1|110154.1|6
1734634950000|2024-12-19 19:02:30|110183.7|110158.7|110186.3|110161.3|110190.4|110165.4|110182.8|110157.8|11
1734634960000|2024-12-19 19:02:40|110186.9|110161.9|110188.3|110163.3|110191|110166|110186.7|110161.7|12
1734634970000|2024-12-19 19:02:50|110188.2|110163.2|110191|110166|110192.1|110167.1|110186.4|110161.4|15
1734634980000|2024-12-19 19:03:00|110192.1|110167.1|110198.6|110173.6|110205.8|110180.8|110190.9|110165.9|23
1734634990000|2024-12-19 19:03:10|110201.3|110176.3|110204.9|110179.9|110204.9|110179.9|110192.4|110167.4|29
1734635000000|2024-12-19 19:03:20|110206|110181|110200.9|110175.9|110206.7|110181.7|110200.9|110175.9|14
1734635010000|2024-12-19 19:03:30|110203.2|110178.2|110198|110173|110205.9|110180.9|110194|110169|15
1734635020000|2024-12-19 19:03:40|110194|110169|110179.1|110154.1|110197|110172|110173.7|110148.7|24
1734635030000|2024-12-19 19:03:50|110179|110154|110182|110157|110185.3|110160.3|110173.9|110148.9|16
1734635040000|2024-12-19 19:04:00|110182.4|110157.4|110175.7|110150.7|110189|110164|110169.8|110144.8|19
1734635050000|2024-12-19 19:04:10|110174.6|110149.6|110175.5|110150.5|110182.4|110157.4|110171|110146|10
1734635060000|2024-12-19 19:04:20|110174.3|110149.3|110160.8|110135.8|110178.6|110153.6|110160.8|110135.8|24
1734635070000|2024-12-19 19:04:30|110159.5|110134.5|110161.3|110136.3|110164.2|110139.2|110154.1|110129.1|20
1734635080000|2024-12-19 19:04:40|110159.7|110134.7|110163.8|110138.8|110174.6|110149.6|110159.7|110134.7|18
1734635090000|2024-12-19 19:04:50|110162.5|110137.5|110153.3|110128.3|110169.8|110144.8|110151.2|110126.2|22
1734635100000|2024-12-19 19:05:00|110154.3|110129.3|110157.9|110132.9|110163.1|110138.1|110153.9|110128.9|17
1734635110000|2024-12-19 19:05:10|110157.5|110132.5|110156.3|110131.3|110160.5|110135.5|110152.7|110127.7|19
1734635120000|2024-12-19 19:05:20|110155.2|110130.2|110158.8|110133.8|110158.8|110133.8|110154.8|110129.8|8
1734635130000|2024-12-19 19:05:30|110158.9|110133.9|110159.5|110134.5|110160.7|110135.7|110158.9|110133.9|9
1734635140000|2024-12-19 19:05:40|110158.5|110133.5|110151.5|110126.5|110158.5|110133.5|110151.5|110126.5|10
1734635150000|2024-12-19 19:05:50|110152.5|110127.5|110158.9|110133.9|110158.9|110133.9|110147.3|110122.3|19
1734635160000|2024-12-19 19:06:00|110160.4|110135.4|110156.6|110131.6|110160.4|110135.4|110153.1|110128.1|12
1734635170000|2024-12-19 19:06:10|110159|110134|110151.3|110126.3|110159|110134|110148.4|110123.4|13
1734635180000|2024-12-19 19:06:20|110151.7|110126.7|110157.2|110132.2|110157.2|110132.2|110151.7|110126.7|8
1734635190000|2024-12-19 19:06:30|110158.7|110133.7|110170.7|110145.7|110170.7|110145.7|110158.7|110133.7|15
1734635200000|2024-12-19 19:06:40|110172.5|110147.5|110182.4|110157.4|110183.6|110158.6|110172.5|110147.5|14
1734635210000|2024-12-19 19:06:50|110182.6|110157.6|110181.6|110156.6|110182.7|110157.7|110180.3|110155.3|11
1734635220000|2024-12-19 19:07:00|110182.6|110157.6|110189.3|110164.3|110192|110167|110182.6|110157.6|15
1734635230000|2024-12-19 19:07:10|110189.6|110164.6|110197|110172|110198.3|110173.3|110187.1|110162.1|18
1734635240000|2024-12-19 19:07:20|110197.1|110172.1|110194.9|110169.9|110197.1|110172.1|110194.9|110169.9|10
1734635250000|2024-12-19 19:07:30|110193.7|110168.7|110194|110169|110194.9|110169.9|110189.3|110164.3|12
1734635260000|2024-12-19 19:07:40|110192.2|110167.2|110190.1|110165.1|110192.2|110167.2|110190.1|110165.1|5
1734635270000|2024-12-19 19:07:50|110189.7|110164.7|110190|110165|110190|110165|110184.9|110159.9|18
1734635280000|2024-12-19 19:08:00|110188.8|110163.8|110184.9|110159.9|110188.8|110163.8|110184.2|110159.2|18
1734635290000|2024-12-19 19:08:10|110185.1|110160.1|110177|110152|110185.7|110160.7|110177|110152|18
1734635300000|2024-12-19 19:08:20|110174.5|110149.5|110173.5|110148.5|110176|110151|110164.7|110139.7|21
1734635310000|2024-12-19 19:08:30|110173.9|110148.9|110182.8|110157.8|110182.9|110157.9|110173.9|110148.9|14
1734635320000|2024-12-19 19:08:40|110181.7|110156.7|110188.8|110163.8|110188.8|110163.8|110180.2|110155.2|12
1734635330000|2024-12-19 19:08:50|110187.3|110162.3|110190.1|110165.1|110190.1|110165.1|110186.2|110161.2|11
1734635340000|2024-12-19 19:09:00|110191.1|110166.1|110192.9|110167.9|110194.6|110169.6|110191.1|110166.1|8
1734635350000|2024-12-19 19:09:10|110192.8|110167.8|110195.7|110170.7|110195.7|110170.7|110192.8|110167.8|8
1734635360000|2024-12-19 19:09:20|110194.8|110169.8|110192.6|110167.6|110195.9|110170.9|110189.8|110164.8|13
1734635370000|2024-12-19 19:09:30|110191.6|110166.6|110191.7|110166.7|110194.9|110169.9|110190|110165|16
1734635380000|2024-12-19 19:09:40|110191.8|110166.8|110191.8|110166.8|110191.8|110166.8|110191.8|110166.8|1
1734635390000|2024-12-19 19:09:50|110190.9|110165.9|110189.4|110164.4|110190.9|110165.9|110188.2|110163.2|6
1734635400000|2024-12-19 19:10:00|110190.6|110165.6|110194.7|110169.7|110196.6|110171.6|110189.6|110164.6|15
1734635410000|2024-12-19 19:10:10|110195.9|110170.9|110190.5|110165.5|110205.1|110180.1|110190.5|110165.5|22
1734635420000|2024-12-19 19:10:20|110189.5|110164.5|110194|110169|110197.6|110172.6|110186.7|110161.7|18
1734635430000|2024-12-19 19:10:30|110194.2|110169.2|110193|110168|110195.3|110170.3|110191.1|110166.1|11
1734635440000|2024-12-19 19:10:40|110194.2|110169.2|110193.9|110168.9|110197.3|110172.3|110192.9|110167.9|7
1734635450000|2024-12-19 19:10:50|110195.9|110170.9|110200.9|110175.9|110200.9|110175.9|110192.1|110167.1|24
1734635460000|2024-12-19 19:11:00|110201.9|110176.9|110203.2|110178.2|110205.4|110180.4|110201.9|110176.9|16
1734635470000|2024-12-19 19:11:10|110203.3|110178.3|110205.9|110180.9|110208|110183|110203.3|110178.3|13
1734635480000|2024-12-19 19:11:20|110204.5|110179.5|110202|110177|110204.5|110179.5|110202|110177|3
1734635490000|2024-12-19 19:11:30|110201.8|110176.8|110192.4|110167.4|110201.8|110176.8|110192.4|110167.4|10
1734635500000|2024-12-19 19:11:40|110194.7|110169.7|110202.3|110177.3|110203.1|110178.1|110194.7|110169.7|14
1734635510000|2024-12-19 19:11:50|110203.4|110178.4|110209.7|110184.7|110209.7|110184.7|110203.4|110178.4|15
1734635520000|2024-12-19 19:12:00|110211.9|110186.9|110222|110197|110222|110197|110211.9|110186.9|16
1734635530000|2024-12-19 19:12:10|110223|110198|110227.1|110202.1|110227.1|110202.1|110223|110198|9
1734635540000|2024-12-19 19:12:20|110228.5|110203.5|110222.3|110197.3|110229.5|110204.5|110220.5|110195.5|10
1734635550000|2024-12-19 19:12:30|110223.4|110198.4|110223.3|110198.3|110225.1|110200.1|110222.3|110197.3|11
1734635560000|2024-12-19 19:12:40|110224.2|110199.2|110227.6|110202.6|110227.6|110202.6|110223.7|110198.7|7
1734635570000|2024-12-19 19:12:50|110227.7|110202.7|110224.4|110199.4|110229.5|110204.5|110224.4|110199.4|9
1734635580000|2024-12-19 19:13:00|110223.4|110198.4|110219.5|110194.5|110223.4|110198.4|110217.6|110192.6|23
1734635590000|2024-12-19 19:13:10|110218.6|110193.6|110215.2|110190.2|110220.6|110195.6|110214.8|110189.8|16
1734635600000|2024-12-19 19:13:20|110213.9|110188.9|110203.9|110178.9|110213.9|110188.9|110203.9|110178.9|28
1734635610000|2024-12-19 19:13:30|110204.1|110179.1|110199.9|110174.9|110204.1|110179.1|110197.4|110172.4|14
1734635620000|2024-12-19 19:13:40|110197.1|110172.1|110191.8|110166.8|110197.1|110172.1|110190.1|110165.1|15
1734635630000|2024-12-19 19:13:50|110194.4|110169.4|110196.3|110171.3|110196.4|110171.4|110189.8|110164.8|18
1734635640000|2024-12-19 19:14:00|110194.9|110169.9|110208.8|110183.8|110211|110186|110194.9|110169.9|18
1734635650000|2024-12-19 19:14:10|110210.8|110185.8|110201.9|110176.9|110214|110189|110198.1|110173.1|22
1734635660000|2024-12-19 19:14:20|110201.1|110176.1|110200.2|110175.2|110201.3|110176.3|110194.9|110169.9|15
1734635670000|2024-12-19 19:14:30|110197.4|110172.4|110195.4|110170.4|110202.3|110177.3|110193.6|110168.6|23
1734635680000|2024-12-19 19:14:40|110196.6|110171.6|110210|110185|110210|110185|110196.2|110171.2|13
1734635690000|2024-12-19 19:14:50|110210.1|110185.1|110221.5|110196.5|110221.5|110196.5|110210.1|110185.1|26
1734635700000|2024-12-19 19:15:00|110219.1|110194.1|110219.6|110194.6|110226|110201|110218.1|110193.1|18
1734635710000|2024-12-19 19:15:10|110219.5|110194.5|110212.1|110187.1|110221.3|110196.3|110212.1|110187.1|29
1734635720000|2024-12-19 19:15:20|110209.7|110184.7|110217.9|110192.9|110219.8|110194.8|110208.9|110183.9|24
1734635730000|2024-12-19 19:15:30|110219.4|110194.4|110213.8|110188.8|110220.3|110195.3|110213.8|110188.8|8
1734635740000|2024-12-19 19:15:40|110212.5|110187.5|110218.3|110193.3|110219.3|110194.3|110212.5|110187.5|12
1734635750000|2024-12-19 19:15:50|110218.1|110193.1|110221.1|110196.1|110221.1|110196.1|110218|110193|6
1734635760000|2024-12-19 19:16:00|110222.3|110197.3|110221.3|110196.3|110222.4|110197.4|110221.2|110196.2|5
1734635770000|2024-12-19 19:16:10|110221.2|110196.2|110219.5|110194.5|110221.3|110196.3|110214.6|110189.6|11
1734635780000|2024-12-19 19:16:20|110217.5|110192.5|110221.3|110196.3|110225.2|110200.2|110217.5|110192.5|7
1734635790000|2024-12-19 19:16:30|110222.3|110197.3|110212.9|110187.9|110222.3|110197.3|110207.3|110182.3|27
1734635800000|2024-12-19 19:16:40|110210.9|110185.9|110215.2|110190.2|110215.2|110190.2|110210.7|110185.7|8
1734635810000|2024-12-19 19:16:50|110215.9|110190.9|110224.2|110199.2|110226.2|110201.2|110215.9|110190.9|14
1734635820000|2024-12-19 19:17:00|110224.6|110199.6|110226.3|110201.3|110229.6|110204.6|110224.3|110199.3|21
1734635830000|2024-12-19 19:17:10|110226.1|110201.1|110229.7|110204.7|110229.7|110204.7|110225.9|110200.9|9
1734635840000|2024-12-19 19:17:20|110228|110203|110247.2|110222.2|110248.1|110223.1|110227.2|110202.2|13
1734635850000|2024-12-19 19:17:30|110247|110222|110232.8|110207.8|110247|110222|110232.8|110207.8|15
1734635860000|2024-12-19 19:17:40|110233.4|110208.4|110237.1|110212.1|110238.3|110213.3|110233.1|110208.1|12
1734635870000|2024-12-19 19:17:50|110236.1|110211.1|110231.2|110206.2|110236.1|110211.1|110231.2|110206.2|9
1734635880000|2024-12-19 19:18:00|110232.2|110207.2|110231.3|110206.3|110235.6|110210.6|110230.4|110205.4|10
1734635890000|2024-12-19 19:18:10|110229.3|110204.3|110236.2|110211.2|110236.8|110211.8|110227.3|110202.3|20
1734635900000|2024-12-19 19:18:20|110236.3|110211.3|110236.9|110211.9|110237|110212|110236|110211|6
1734635910000|2024-12-19 19:18:30|110236|110211|110241|110216|110241|110216|110234|110209|14
1734635920000|2024-12-19 19:18:40|110241.5|110216.5|110242.6|110217.6|110242.6|110217.6|110240.9|110215.9|10
1734635930000|2024-12-19 19:18:50|110244|110219|110246.8|110221.8|110246.8|110221.8|110243.3|110218.3|13
1734635940000|2024-12-19 19:19:00|110247.8|110222.8|110252.5|110227.5|110253|110228|110247.8|110222.8|18
1734635950000|2024-12-19 19:19:10|110250.9|110225.9|110257.4|110232.4|110257.4|110232.4|110250.8|110225.8|13
1734635960000|2024-12-19 19:19:20|110256.4|110231.4|110253.8|110228.8|110260.5|110235.5|110253.8|110228.8|12
1734635970000|2024-12-19 19:19:30|110253.4|110228.4|110257|110232|110257.8|110232.8|110253.4|110228.4|9
1734635980000|2024-12-19 19:19:40|110258.5|110233.5|110253.9|110228.9|110259.4|110234.4|110252.9|110227.9|12
1734635990000|2024-12-19 19:19:50|110254|110229|110249.7|110224.7|110254|110229|110249.7|110224.7|3
1734636000000|2024-12-19 19:20:00|110251.1|110226.1|110268.4|110243.4|110268.4|110243.4|110251.1|110226.1|18
1734636010000|2024-12-19 19:20:10|110268.8|110243.8|110265.2|110240.2|110273.7|110248.7|110265.2|110240.2|9
1734636020000|2024-12-19 19:20:20|110264.5|110239.5|110263.3|110238.3|110264.5|110239.5|110262.1|110237.1|7
1734636030000|2024-12-19 19:20:30|110263.4|110238.4|110272.9|110247.9|110273.7|110248.7|110263.4|110238.4|11
1734636040000|2024-12-19 19:20:40|110273|110248|110273.6|110248.6|110274.5|110249.5|110273|110248|9
1734636050000|2024-12-19 19:20:50|110274.2|110249.2|110270.2|110245.2|110274.2|110249.2|110258.3|110233.3|19
1734636060000|2024-12-19 19:21:00|110270.7|110245.7|110264.3|110239.3|110272.9|110247.9|110262.8|110237.8|26
1734636070000|2024-12-19 19:21:10|110269.3|110244.3|110265.3|110240.3|110269.3|110244.3|110262.6|110237.6|28
1734636080000|2024-12-19 19:21:20|110264.1|110239.1|110263.1|110238.1|110266|110241|110262|110237|24
1734636090000|2024-12-19 19:21:30|110264|110239|110268.5|110243.5|110273.1|110248.1|110263.9|110238.9|25
1734636100000|2024-12-19 19:21:40|110269.5|110244.5|110268.6|110243.6|110272.9|110247.9|110267.6|110242.6|19
1734636110000|2024-12-19 19:21:50|110270.8|110245.8|110273|110248|110274.2|110249.2|110268.1|110243.1|19
1734636120000|2024-12-19 19:22:00|110274|110249|110273.3|110248.3|110276.3|110251.3|110267.8|110242.8|20
1734636130000|2024-12-19 19:22:10|110273.4|110248.4|110278.8|110253.8|110278.8|110253.8|110273.4|110248.4|7
1734636140000|2024-12-19 19:22:20|110277.7|110252.7|110264|110239|110277.7|110252.7|110262.9|110237.9|16
1734636150000|2024-12-19 19:22:30|110263.9|110238.9|110263.9|110238.9|110263.9|110238.9|110261.6|110236.6|11
1734636160000|2024-12-19 19:22:40|110265|110240|110264.7|110239.7|110266.8|110241.8|110261.1|110236.1|24
1734636170000|2024-12-19 19:22:50|110266|110241|110263.6|110238.6|110266.7|110241.7|110260.8|110235.8|25
1734636180000|2024-12-19 19:23:00|110260.8|110235.8|110259.8|110234.8|110267.3|110242.3|110257.4|110232.4|24
1734636190000|2024-12-19 19:23:10|110260.8|110235.8|110260.9|110235.9|110263.2|110238.2|110258|110233|21
1734636200000|2024-12-19 19:23:20|110258|110233|110263.8|110238.8|110265.9|110240.9|110256.8|110231.8|40
1734636210000|2024-12-19 19:23:30|110264.8|110239.8|110275.3|110250.3|110277|110252|110264.8|110239.8|18
1734636220000|2024-12-19 19:23:40|110277|110252|110277.7|110252.7|110277.9|110252.9|110275.9|110250.9|6
1734636230000|2024-12-19 19:23:50|110278|110253|110269.9|110244.9|110278.4|110253.4|110269.9|110244.9|15
1734636240000|2024-12-19 19:24:00|110267.8|110242.8|110259.4|110234.4|110269.5|110244.5|110257.1|110232.1|19
1734636250000|2024-12-19 19:24:10|110257.2|110232.2|110250.7|110225.7|110259.6|110234.6|110250.7|110225.7|10
1734636260000|2024-12-19 19:24:20|110246.7|110221.7|110250.9|110225.9|110261|110236|110246.7|110221.7|31
1734636270000|2024-12-19 19:24:30|110249.5|110224.5|110250.5|110225.5|110255.2|110230.2|110249|110224|15
1734636280000|2024-12-19 19:24:40|110251.8|110226.8|110253.6|110228.6|110255.3|110230.3|110251.8|110226.8|5
1734636290000|2024-12-19 19:24:50|110253.8|110228.8|110260.3|110235.3|110263|110238|110253.8|110228.8|17
1734636300000|2024-12-19 19:25:00|110257.6|110232.6|110258.1|110233.1|110261.3|110236.3|110255.2|110230.2|12
1734636310000|2024-12-19 19:25:10|110261|110236|110266.2|110241.2|110266.2|110241.2|110258.1|110233.1|16
1734636320000|2024-12-19 19:25:20|110267.2|110242.2|110266|110241|110267.2|110242.2|110262.5|110237.5|13
1734636330000|2024-12-19 19:25:30|110266.1|110241.1|110265.4|110240.4|110266.1|110241.1|110264|110239|7
1734636340000|2024-12-19 19:25:40|110265.6|110240.6|110266|110241|110266|110241|110265.6|110240.6|2
1734636350000|2024-12-19 19:25:50|110266.1|110241.1|110267.8|110242.8|110273.9|110248.9|110266.1|110241.1|20
1734636360000|2024-12-19 19:26:00|110269.7|110244.7|110271.8|110246.8|110271.8|110246.8|110267.7|110242.7|19
1734636370000|2024-12-19 19:26:10|110271.3|110246.3|110271.1|110246.1|110273.5|110248.5|110271.1|110246.1|12
1734636380000|2024-12-19 19:26:20|110272.1|110247.1|110273|110248|110275.6|110250.6|110271.1|110246.1|19
1734636390000|2024-12-19 19:26:30|110272.1|110247.1|110275.5|110250.5|110275.5|110250.5|110271.6|110246.6|10
1734636400000|2024-12-19 19:26:40|110275.6|110250.6|110275.1|110250.1|110275.7|110250.7|110273.7|110248.7|4
1734636410000|2024-12-19 19:26:50|110275|110250|110274|110249|110276.2|110251.2|110273.1|110248.1|10
1734636420000|2024-12-19 19:27:00|110275.1|110250.1|110275.6|110250.6|110275.8|110250.8|110274.5|110249.5|6
1734636430000|2024-12-19 19:27:10|110275.5|110250.5|110273|110248|110276.5|110251.5|110272.7|110247.7|13
1734636440000|2024-12-19 19:27:20|110271.6|110246.6|110273.2|110248.2|110274.9|110249.9|110271.6|110246.6|11
1734636450000|2024-12-19 19:27:30|110272.8|110247.8|110267.4|110242.4|110273.2|110248.2|110264.7|110239.7|17
1734636460000|2024-12-19 19:27:40|110266.3|110241.3|110269.3|110244.3|110269.3|110244.3|110265.1|110240.1|13
1734636470000|2024-12-19 19:27:50|110269.7|110244.7|110272|110247|110272.2|110247.2|110267.5|110242.5|11
1734636480000|2024-12-19 19:28:00|110270.6|110245.6|110281.6|110256.6|110282.7|110257.7|110270.6|110245.6|11
1734636490000|2024-12-19 19:28:10|110284.1|110259.1|110300.1|110275.1|110300.1|110275.1|110284.1|110259.1|8
1734636500000|2024-12-19 19:28:20|110301.1|110276.1|110299.8|110274.8|110304.4|110279.4|110297.4|110272.4|24
1734636510000|2024-12-19 19:28:30|110300.7|110275.7|110303.5|110278.5|110304.2|110279.2|110299.2|110274.2|14
1734636520000|2024-12-19 19:28:40|110304.2|110279.2|110296.9|110271.9|110304.2|110279.2|110296.5|110271.5|15
1734636530000|2024-12-19 19:28:50|110297.9|110272.9|110297.3|110272.3|110298.3|110273.3|110295.5|110270.5|26
1734636540000|2024-12-19 19:29:00|110297.1|110272.1|110295.7|110270.7|110297.1|110272.1|110294.6|110269.6|10
1734636550000|2024-12-19 19:29:10|110295.8|110270.8|110293.1|110268.1|110296|110271|110290.8|110265.8|12
1734636560000|2024-12-19 19:29:20|110292.4|110267.4|110288.2|110263.2|110293.8|110268.8|110288.2|110263.2|22
1734636570000|2024-12-19 19:29:30|110290.5|110265.5|110285.8|110260.8|110292.3|110267.3|110285.8|110260.8|19
1734636580000|2024-12-19 19:29:40|110278.9|110253.9|110278.2|110253.2|110283.6|110258.6|110278.2|110253.2|14
1734636590000|2024-12-19 19:29:50|110280.8|110255.8|110278.9|110253.9|110280.8|110255.8|110275.6|110250.6|10
1734636600000|2024-12-19 19:30:00|110276.2|110251.2|110281.4|110256.4|110282.4|110257.4|110276.2|110251.2|9
1734636610000|2024-12-19 19:30:10|110281.2|110256.2|110280.8|110255.8|110282.8|110257.8|110280.8|110255.8|6
1734636620000|2024-12-19 19:30:20|110280.7|110255.7|110287.4|110262.4|110287.4|110262.4|110280.7|110255.7|7
1734636630000|2024-12-19 19:30:30|110286.5|110261.5|110274.2|110249.2|110286.5|110261.5|110271.4|110246.4|19
1734636640000|2024-12-19 19:30:40|110273.3|110248.3|110274.5|110249.5|110274.5|110249.5|110273.3|110248.3|6
1734636650000|2024-12-19 19:30:50|110273.7|110248.7|110275.1|110250.1|110279|110254|110273.7|110248.7|16
1734636660000|2024-12-19 19:31:00|110274.8|110249.8|110269.5|110244.5|110275.1|110250.1|110267.7|110242.7|25
1734636670000|2024-12-19 19:31:10|110268.7|110243.7|110267.3|110242.3|110271.5|110246.5|110265.8|110240.8|20
1734636680000|2024-12-19 19:31:20|110267.4|110242.4|110269.1|110244.1|110269.1|110244.1|110265.4|110240.4|20
1734636690000|2024-12-19 19:31:30|110269.9|110244.9|110276.6|110251.6|110276.6|110251.6|110269.3|110244.3|10
1734636700000|2024-12-19 19:31:40|110278.2|110253.2|110280.2|110255.2|110280.7|110255.7|110278|110253|8
1734636710000|2024-12-19 19:31:50|110281.1|110256.1|110289.2|110264.2|110292|110267|110281.1|110256.1|12
1734636720000|2024-12-19 19:32:00|110288.6|110263.6|110285.7|110260.7|110289|110264|110283|110258|11
1734636730000|2024-12-19 19:32:10|110284.5|110259.5|110270.3|110245.3|110285.8|110260.8|110270.3|110245.3|26
1734636740000|2024-12-19 19:32:20|110269.9|110244.9|110268.9|110243.9|110272|110247|110265.4|110240.4|21
1734636750000|2024-12-19 19:32:30|110269.1|110244.1|110284|110259|110285.3|110260.3|110268.9|110243.9|22
1734636760000|2024-12-19 19:32:40|110285.7|110260.7|110284|110259|110285.7|110260.7|110279.7|110254.7|9
1734636770000|2024-12-19 19:32:50|110284.1|110259.1|110287.1|110262.1|110287.1|110262.1|110282.3|110257.3|8
1734636780000|2024-12-19 19:33:00|110285.9|110260.9|110282.5|110257.5|110285.9|110260.9|110282.5|110257.5|5
1734636790000|2024-12-19 19:33:10|110282.1|110257.1|110279.7|110254.7|110285.2|110260.2|110278.7|110253.7|16
1734636800000|2024-12-19 19:33:20|110279.5|110254.5|110270.9|110245.9|110279.7|110254.7|110266.9|110241.9|24
1734636810000|2024-12-19 19:33:30|110271.2|110246.2|110255.7|110230.7|110271.2|110246.2|110253.7|110228.7|11
1734636820000|2024-12-19 19:33:40|110254.3|110229.3|110258.8|110233.8|110261.2|110236.2|110252.2|110227.2|20
1734636830000|2024-12-19 19:33:50|110257.6|110232.6|110253.7|110228.7|110258.5|110233.5|110253.7|110228.7|7
1734636840000|2024-12-19 19:34:00|110253.6|110228.6|110249.4|110224.4|110254.9|110229.9|110249.4|110224.4|8
1734636850000|2024-12-19 19:34:10|110248.2|110223.2|110246.8|110221.8|110248.2|110223.2|110244.9|110219.9|5
1734636860000|2024-12-19 19:34:20|110248.3|110223.3|110250.2|110225.2|110252.8|110227.8|110248.3|110223.3|13
1734636870000|2024-12-19 19:34:30|110250.6|110225.6|110253.2|110228.2|110254.7|110229.7|110250.6|110225.6|9
1734636880000|2024-12-19 19:34:40|110253.5|110228.5|110258.9|110233.9|110258.9|110233.9|110253.5|110228.5|7
1734636890000|2024-12-19 19:34:50|110259.9|110234.9|110267.4|110242.4|110267.4|110242.4|110259.9|110234.9|8
1734636900000|2024-12-19 19:35:00|110267.3|110242.3|110267.3|110242.3|110267.3|110242.3|110266.8|110241.8|7
1734636910000|2024-12-19 19:35:10|110265.5|110240.5|110257.1|110232.1|110265.5|110240.5|110254.7|110229.7|18
1734636920000|2024-12-19 19:35:20|110255.4|110230.4|110249.4|110224.4|110257.4|110232.4|110249.3|110224.3|13
1734636930000|2024-12-19 19:35:30|110247.6|110222.6|110243.6|110218.6|110247.6|110222.6|110241.3|110216.3|7
1734636940000|2024-12-19 19:35:40|110245|110220|110251.4|110226.4|110251.6|110226.6|110245|110220|11
1734636950000|2024-12-19 19:35:50|110251.5|110226.5|110263.9|110238.9|110264.4|110239.4|110251.5|110226.5|14
1734636960000|2024-12-19 19:36:00|110264.9|110239.9|110281.3|110256.3|110281.3|110256.3|110264.9|110239.9|12
1734636970000|2024-12-19 19:36:10|110281|110256|110280.8|110255.8|110281.7|110256.7|110279.6|110254.6|8
1734636980000|2024-12-19 19:36:20|110281.4|110256.4|110285.3|110260.3|110285.3|110260.3|110279.2|110254.2|7
1734636990000|2024-12-19 19:36:30|110285.9|110260.9|110285.4|110260.4|110286|110261|110280.8|110255.8|15
1734637000000|2024-12-19 19:36:40|110283.7|110258.7|110283.5|110258.5|110286.9|110261.9|110280.1|110255.1|22
1734637010000|2024-12-19 19:36:50|110282.6|110257.6|110282.3|110257.3|110282.6|110257.6|110282|110257|4
1734637020000|2024-12-19 19:37:00|110283.4|110258.4|110289.9|110264.9|110289.9|110264.9|110283.4|110258.4|7
1734637030000|2024-12-19 19:37:10|110289.2|110264.2|110287.2|110262.2|110289.5|110264.5|110280.6|110255.6|16
1734637040000|2024-12-19 19:37:20|110286.6|110261.6|110288.6|110263.6|110288.6|110263.6|110286.6|110261.6|5
1734637050000|2024-12-19 19:37:30|110289.1|110264.1|110286.1|110261.1|110289.5|110264.5|110286.1|110261.1|15
1734637060000|2024-12-19 19:37:40|110285.5|110260.5|110288.4|110263.4|110290.6|110265.6|110285|110260|22
1734637070000|2024-12-19 19:37:50|110288.5|110263.5|110288.4|110263.4|110288.5|110263.5|110288|110263|8
1734637080000|2024-12-19 19:38:00|110288|110263|110286.1|110261.1|110290.9|110265.9|110284.4|110259.4|18
1734637090000|2024-12-19 19:38:10|110285.5|110260.5|110288.6|110263.6|110288.6|110263.6|110285.5|110260.5|15
1734637100000|2024-12-19 19:38:20|110289.4|110264.4|110291.3|110266.3|110292.2|110267.2|110289.3|110264.3|9
1734637110000|2024-12-19 19:38:30|110290.5|110265.5|110288.6|110263.6|110291.5|110266.5|110287.8|110262.8|14
1734637120000|2024-12-19 19:38:40|110288.1|110263.1|110289.2|110264.2|110289.2|110264.2|110285.5|110260.5|22
1734637130000|2024-12-19 19:38:50|110288.7|110263.7|110288|110263|110289|110264|110287.7|110262.7|12
1734637140000|2024-12-19 19:39:00|110287.8|110262.8|110273.4|110248.4|110287.8|110262.8|110273.2|110248.2|14
1734637150000|2024-12-19 19:39:10|110270.5|110245.5|110272.8|110247.8|110273|110248|110270.5|110245.5|7
1734637160000|2024-12-19 19:39:20|110272.7|110247.7|110277.9|110252.9|110277.9|110252.9|110272.7|110247.7|16
1734637170000|2024-12-19 19:39:30|110278.9|110253.9|110279.7|110254.7|110280.2|110255.2|110278.9|110253.9|10
1734637180000|2024-12-19 19:39:40|110279.9|110254.9|110274.1|110249.1|110279.9|110254.9|110273.2|110248.2|8
1734637190000|2024-12-19 19:39:50|110274.2|110249.2|110271.9|110246.9|110274.4|110249.4|110271.9|110246.9|9
1734637200000|2024-12-19 19:40:00|110271.4|110246.4|110280.2|110255.2|110281.3|110256.3|110271.4|110246.4|20
1734637210000|2024-12-19 19:40:10|110280.1|110255.1|110280.5|110255.5|110280.6|110255.6|110280.1|110255.1|3
1734637220000|2024-12-19 19:40:20|110279.3|110254.3|110274.4|110249.4|110279.3|110254.3|110273.7|110248.7|14
1734637230000|2024-12-19 19:40:30|110274|110249|110274.3|110249.3|110279.4|110254.4|110273.4|110248.4|11
1734637240000|2024-12-19 19:40:40|110273.3|110248.3|110260.9|110235.9|110273.3|110248.3|110260.7|110235.7|15
1734637250000|2024-12-19 19:40:50|110260.2|110235.2|110253.4|110228.4|110260.2|110235.2|110253.4|110228.4|7
1734637260000|2024-12-19 19:41:00|110251.9|110226.9|110261|110236|110262.5|110237.5|110251.9|110226.9|7
1734637270000|2024-12-19 19:41:10|110259.8|110234.8|110260.6|110235.6|110261.7|110236.7|110256.5|110231.5|15
1734637280000|2024-12-19 19:41:20|110261.8|110236.8|110267.6|110242.6|110267.6|110242.6|110261.8|110236.8|12
1734637290000|2024-12-19 19:41:30|110267.4|110242.4|110255|110230|110267.6|110242.6|110249.7|110224.7|36
1734637300000|2024-12-19 19:41:40|110256.2|110231.2|110252.5|110227.5|110256.2|110231.2|110247.9|110222.9|20
1734637310000|2024-12-19 19:41:50|110253.2|110228.2|110254.3|110229.3|110257.8|110232.8|110249.8|110224.8|15
1734637320000|2024-12-19 19:42:00|110257.4|110232.4|110261.3|110236.3|110261.7|110236.7|110250.6|110225.6|19
1734637330000|2024-12-19 19:42:10|110261.7|110236.7|110262.6|110237.6|110262.7|110237.7|110260.6|110235.6|9
1734637340000|2024-12-19 19:42:20|110260.7|110235.7|110264.1|110239.1|110264.2|110239.2|110260.7|110235.7|5
1734637350000|2024-12-19 19:42:30|110264.2|110239.2|110262.4|110237.4|110264.2|110239.2|110259.1|110234.1|9
1734637360000|2024-12-19 19:42:40|110262.2|110237.2|110262.2|110237.2|110262.2|110237.2|110262.2|110237.2|1
1734637370000|2024-12-19 19:42:50|110262.1|110237.1|110264.3|110239.3|110269.4|110244.4|110262.1|110237.1|12
1734637380000|2024-12-19 19:43:00|110263.9|110238.9|110261.4|110236.4|110267.1|110242.1|110260.4|110235.4|15
1734637390000|2024-12-19 19:43:10|110260.2|110235.2|110254.2|110229.2|110260.4|110235.4|110254.2|110229.2|12
1734637400000|2024-12-19 19:43:20|110255.5|110230.5|110258.3|110233.3|110258.6|110233.6|110254.5|110229.5|12
1734637410000|2024-12-19 19:43:30|110258.4|110233.4|110249.8|110224.8|110258.4|110233.4|110249.8|110224.8|16
1734637420000|2024-12-19 19:43:40|110247.6|110222.6|110249.6|110224.6|110249.9|110224.9|110247.4|110222.4|8
1734637430000|2024-12-19 19:43:50|110249.7|110224.7|110251.7|110226.7|110251.7|110226.7|110249.7|110224.7|4
1734637440000|2024-12-19 19:44:00|110253|110228|110258.8|110233.8|110258.8|110233.8|110253|110228|13
1734637450000|2024-12-19 19:44:10|110258.5|110233.5|110265.3|110240.3|110265.3|110240.3|110258.5|110233.5|12
1734637460000|2024-12-19 19:44:20|110266.5|110241.5|110265.5|110240.5|110266.7|110241.7|110265.5|110240.5|5
1734637470000|2024-12-19 19:44:30|110266.6|110241.6|110270.1|110245.1|110271.2|110246.2|110266.6|110241.6|8
1734637480000|2024-12-19 19:44:40|110270.6|110245.6|110272.8|110247.8|110275.4|110250.4|110269.6|110244.6|25
1734637490000|2024-12-19 19:44:50|110273|110248|110272.4|110247.4|110273.9|110248.9|110271.3|110246.3|10
1734637500000|2024-12-19 19:45:00|110274.2|110249.2|110283.2|110258.2|110284.3|110259.3|110274.2|110249.2|19
1734637510000|2024-12-19 19:45:10|110282.7|110257.7|110291.7|110266.7|110293.9|110268.9|110279.6|110254.6|20
1734637520000|2024-12-19 19:45:20|110292.7|110267.7|110289.6|110264.6|110292.7|110267.7|110287.8|110262.8|19
1734637530000|2024-12-19 19:45:30|110288.3|110263.3|110289.1|110264.1|110290.1|110265.1|110286.2|110261.2|25
1734637540000|2024-12-19 19:45:40|110290|110265|110287.6|110262.6|110290|110265|110287.5|110262.5|12
1734637550000|2024-12-19 19:45:50|110288.6|110263.6|110290|110265|110290|110265|110286.6|110261.6|9
1734637560000|2024-12-19 19:46:00|110289|110264|110288|110263|110289.9|110264.9|110286.2|110261.2|9
1734637570000|2024-12-19 19:46:10|110289|110264|110290.3|110265.3|110290.3|110265.3|110289|110264|6
1734637580000|2024-12-19 19:46:20|110289.4|110264.4|110286.8|110261.8|110289.4|110264.4|110286.8|110261.8|9
1734637590000|2024-12-19 19:46:30|110286.6|110261.6|110296.1|110271.1|110296.5|110271.5|110286.5|110261.5|10
1734637600000|2024-12-19 19:46:40|110297.2|110272.2|110292|110267|110297.4|110272.4|110292|110267|8
1734637610000|2024-12-19 19:46:50|110291.7|110266.7|110290.5|110265.5|110291.7|110266.7|110290.1|110265.1|8
1734637620000|2024-12-19 19:47:00|110291.4|110266.4|110292.3|110267.3|110294.6|110269.6|110289.7|110264.7|15
1734637630000|2024-12-19 19:47:10|110292.6|110267.6|110291.9|110266.9|110292.8|110267.8|110291|110266|5
1734637640000|2024-12-19 19:47:20|110292.7|110267.7|110293.4|110268.4|110294.2|110269.2|110291.1|110266.1|13
1734637650000|2024-12-19 19:47:30|110293.9|110268.9|110292.8|110267.8|110298.8|110273.8|110291.8|110266.8|13
1734637660000|2024-12-19 19:47:40|110297|110272|110295.7|110270.7|110297|110272|110292.6|110267.6|14
1734637670000|2024-12-19 19:47:50|110294.2|110269.2|110290.8|110265.8|110295.1|110270.1|110290.8|110265.8|11
1734637680000|2024-12-19 19:48:00|110290.7|110265.7|110291.5|110266.5|110292.4|110267.4|110290.6|110265.6|5
1734637690000|2024-12-19 19:48:10|110291.7|110266.7|110308.4|110283.4|110309.2|110284.2|110291.7|110266.7|14
1734637700000|2024-12-19 19:48:20|110309|110284|110310.8|110285.8|110313.2|110288.2|110309|110284|13
1734637710000|2024-12-19 19:48:30|110310.9|110285.9|110312.3|110287.3|110313|110288|110306.9|110281.9|23
1734637720000|2024-12-19 19:48:40|110313.1|110288.1|110312.1|110287.1|110313.2|110288.2|110312.1|110287.1|4
1734637730000|2024-12-19 19:48:50|110311.4|110286.4|110299.9|110274.9|110311.4|110286.4|110299.9|110274.9|20
1734637740000|2024-12-19 19:49:00|110300.6|110275.6|110301.3|110276.3|110301.9|110276.9|110300.6|110275.6|8
1734637750000|2024-12-19 19:49:10|110301.4|110276.4|110298|110273|110301.4|110276.4|110296.3|110271.3|9
1734637760000|2024-12-19 19:49:20|110297|110272|110308.4|110283.4|110310.6|110285.6|110295.9|110270.9|14
1734637770000|2024-12-19 19:49:30|110308.5|110283.5|110306.8|110281.8|110308.5|110283.5|110306.8|110281.8|5
1734637780000|2024-12-19 19:49:40|110306.4|110281.4|110308.1|110283.1|110308.1|110283.1|110305.1|110280.1|18
1734637790000|2024-12-19 19:49:50|110307.8|110282.8|110313|110288|110313|110288|110307.8|110282.8|8
1734637800000|2024-12-19 19:50:00|110314|110289|110320.3|110295.3|110320.7|110295.7|110314|110289|29
1734637810000|2024-12-19 19:50:10|110318.1|110293.1|110317.4|110292.4|110318.4|110293.4|110310.9|110285.9|28
1734637820000|2024-12-19 19:50:20|110317.2|110292.2|110312.7|110287.7|110317.4|110292.4|110312.7|110287.7|12
1734637830000|2024-12-19 19:50:30|110312.8|110287.8|110300.8|110275.8|110312.8|110287.8|110299.6|110274.6|12
1734637840000|2024-12-19 19:50:40|110302|110277|110299.5|110274.5|110303.2|110278.2|110299.5|110274.5|12
1734637850000|2024-12-19 19:50:50|110299.2|110274.2|110294.4|110269.4|110299.8|110274.8|110293.8|110268.8|16
1734637860000|2024-12-19 19:51:00|110295.5|110270.5|110296.2|110271.2|110298.2|110273.2|110294.8|110269.8|15
1734637870000|2024-12-19 19:51:10|110297.1|110272.1|110294.8|110269.8|110297.1|110272.1|110292.5|110267.5|9
1734637880000|2024-12-19 19:51:20|110295.8|110270.8|110300.3|110275.3|110300.3|110275.3|110293.9|110268.9|15
1734637890000|2024-12-19 19:51:30|110305.4|110280.4|110307.3|110282.3|110311.6|110286.6|110304.5|110279.5|17
1734637900000|2024-12-19 19:51:40|110306.2|110281.2|110304.9|110279.9|110306.2|110281.2|110303.6|110278.6|9
1734637910000|2024-12-19 19:51:50|110304.8|110279.8|110309.3|110284.3|110310.4|110285.4|110303.9|110278.9|15
1734637920000|2024-12-19 19:52:00|110310.4|110285.4|110315.2|110290.2|110318.9|110293.9|110310.4|110285.4|17
1734637930000|2024-12-19 19:52:10|110314.1|110289.1|110303.9|110278.9|110314.1|110289.1|110299.7|110274.7|24
1734637940000|2024-12-19 19:52:20|110302.8|110277.8|110301.7|110276.7|110302.8|110277.8|110301.7|110276.7|4
1734637950000|2024-12-19 19:52:30|110301.8|110276.8|110304.6|110279.6|110304.6|110279.6|110301.8|110276.8|9
1734637960000|2024-12-19 19:52:40|110307.6|110282.6|110305.6|110280.6|110307.7|110282.7|110303.8|110278.8|21
1734637970000|2024-12-19 19:52:50|110305.5|110280.5|110306.2|110281.2|110307.3|110282.3|110304.5|110279.5|19
1734637980000|2024-12-19 19:53:00|110305.4|110280.4|110307.2|110282.2|110309.5|110284.5|110305.4|110280.4|14
1734637990000|2024-12-19 19:53:10|110307.3|110282.3|110306.8|110281.8|110308.3|110283.3|110306.8|110281.8|13
1734638000000|2024-12-19 19:53:20|110305.8|110280.8|110304|110279|110308.9|110283.9|110301.8|110276.8|18
1734638010000|2024-12-19 19:53:30|110304.2|110279.2|110311.3|110286.3|110313.5|110288.5|110304.2|110279.2|15
1734638020000|2024-12-19 19:53:40|110312.2|110287.2|110309|110284|110312.2|110287.2|110304|110279|17
1734638030000|2024-12-19 19:53:50|110306.5|110281.5|110308.2|110283.2|110309|110284|110304.6|110279.6|17
1734638040000|2024-12-19 19:54:00|110306.7|110281.7|110317.1|110292.1|110319.7|110294.7|110305.7|110280.7|20
1734638050000|2024-12-19 19:54:10|110317.3|110292.3|110312.8|110287.8|110317.5|110292.5|110312.8|110287.8|11
1734638060000|2024-12-19 19:54:20|110312.2|110287.2|110313.7|110288.7|110314.7|110289.7|110309.2|110284.2|14
1734638070000|2024-12-19 19:54:30|110313.9|110288.9|110313.3|110288.3|110317|110292|110310.9|110285.9|14
1734638080000|2024-12-19 19:54:40|110315.6|110290.6|110311.2|110286.2|110320|110295|110311.2|110286.2|18
1734638090000|2024-12-19 19:54:50|110314.7|110289.7|110312.8|110287.8|110318.4|110293.4|110311.5|110286.5|16
1734638100000|2024-12-19 19:55:00|110314.3|110289.3|110316.2|110291.2|110317|110292|110312.4|110287.4|16
1734638110000|2024-12-19 19:55:10|110315.2|110290.2|110313.5|110288.5|110316.3|110291.3|110312.2|110287.2|15
1734638120000|2024-12-19 19:55:20|110312.5|110287.5|110305.8|110280.8|110314.1|110289.1|110305.8|110280.8|15
1734638130000|2024-12-19 19:55:30|110304.8|110279.8|110303.7|110278.7|110307.6|110282.6|110303.7|110278.7|17
1734638140000|2024-12-19 19:55:40|110304.1|110279.1|110303.5|110278.5|110305.1|110280.1|110301.5|110276.5|17
1734638150000|2024-12-19 19:55:50|110301|110276|110306|110281|110306.2|110281.2|110301|110276|15
1734638160000|2024-12-19 19:56:00|110304.9|110279.9|110304.8|110279.8|110305.3|110280.3|110304.3|110279.3|5
1734638170000|2024-12-19 19:56:10|110306.3|110281.3|110307|110282|110309.4|110284.4|110302.5|110277.5|19
1734638180000|2024-12-19 19:56:20|110306|110281|110290.6|110265.6|110306.3|110281.3|110290.6|110265.6|22
1734638190000|2024-12-19 19:56:30|110291.8|110266.8|110292.4|110267.4|110296.7|110271.7|110289|110264|19
1734638200000|2024-12-19 19:56:40|110293.8|110268.8|110295.8|110270.8|110295.8|110270.8|110291.2|110266.2|18
1734638210000|2024-12-19 19:56:50|110294.6|110269.6|110294.5|110269.5|110294.6|110269.6|110290.8|110265.8|19
1734638220000|2024-12-19 19:57:00|110295.8|110270.8|110301.2|110276.2|110301.2|110276.2|110291|110266|19
1734638230000|2024-12-19 19:57:10|110298.2|110273.2|110307.7|110282.7|110310.7|110285.7|110298.2|110273.2|36
1734638240000|2024-12-19 19:57:20|110308.7|110283.7|110316|110291|110317.3|110292.3|110308.7|110283.7|19
1734638250000|2024-12-19 19:57:30|110317.1|110292.1|110317.5|110292.5|110328.9|110303.9|110312|110287|22
1734638260000|2024-12-19 19:57:40|110319.5|110294.5|110324.3|110299.3|110324.3|110299.3|110319.5|110294.5|19
1734638270000|2024-12-19 19:57:50|110324.8|110299.8|110322.1|110297.1|110327.3|110302.3|110322|110297|15
1734638280000|2024-12-19 19:58:00|110322|110297|110325.4|110300.4|110326.6|110301.6|110320.9|110295.9|19
1734638290000|2024-12-19 19:58:10|110327.3|110302.3|110334.9|110309.9|110334.9|110309.9|110325.4|110300.4|11
1734638300000|2024-12-19 19:58:20|110333.9|110308.9|110335.5|110310.5|110337.4|110312.4|110332.9|110307.9|19
1734638310000|2024-12-19 19:58:30|110336.5|110311.5|110328.2|110303.2|110336.6|110311.6|110328|110303|14
1734638320000|2024-12-19 19:58:40|110330.2|110305.2|110332|110307|110332|110307|110328.5|110303.5|17
1734638330000|2024-12-19 19:58:50|110329.8|110304.8|110329.2|110304.2|110332|110307|110328.3|110303.3|12
1734638340000|2024-12-19 19:59:00|110330.4|110305.4|110329|110304|110330.4|110305.4|110327.8|110302.8|10
1734638350000|2024-12-19 19:59:10|110329.2|110304.2|110335.3|110310.3|110335.3|110310.3|110329.2|110304.2|15
1734638360000|2024-12-19 19:59:20|110334.3|110309.3|110328.1|110303.1|110334.3|110309.3|110328.1|110303.1|12
1734638370000|2024-12-19 19:59:30|110329.6|110304.6|110329.7|110304.7|110338.6|110313.6|110328.2|110303.2|22
1734638380000|2024-12-19 19:59:40|110330.7|110305.7|110338.9|110313.9|110339.3|110314.3|110330.7|110305.7|13
1734638390000|2024-12-19 19:59:50|110340|110315|110335|110310|110340|110315|110327.8|110302.8|20
1734638400000|2024-12-19 20:00:00|110333.9|110308.9|110322.4|110297.4|110333.9|110308.9|110318.8|110293.8|22
1734638410000|2024-12-19 20:00:10|110318.8|110293.8|110321.2|110296.2|110326.5|110301.5|110316.5|110291.5|28
1734638420000|2024-12-19 20:00:20|110320.5|110295.5|110323.9|110298.9|110323.9|110298.9|110316.6|110291.6|19
1734638430000|2024-12-19 20:00:30|110325.1|110300.1|110326.6|110301.6|110330.5|110305.5|110323|110298|26
1734638440000|2024-12-19 20:00:40|110323|110298|110314.4|110289.4|110323|110298|110314.4|110289.4|13
1734638450000|2024-12-19 20:00:50|110316.6|110291.6|110326|110301|110329.6|110304.6|110315.5|110290.5|19
1734638460000|2024-12-19 20:01:00|110324.3|110299.3|110312|110287|110325.5|110300.5|110311.9|110286.9|32
1734638470000|2024-12-19 20:01:10|110313.3|110288.3|110316|110291|110316.5|110291.5|110309.2|110284.2|19
1734638480000|2024-12-19 20:01:20|110317.3|110292.3|110319|110294|110323.9|110298.9|110317.3|110292.3|26
1734638490000|2024-12-19 20:01:30|110320|110295|110321.8|110296.8|110323.6|110298.6|110317.2|110292.2|22
1734638500000|2024-12-19 20:01:40|110317.9|110292.9|110321.9|110296.9|110321.9|110296.9|110317.9|110292.9|10
1734638510000|2024-12-19 20:01:50|110322|110297|110316.3|110291.3|110324.6|110299.6|110316.3|110291.3|9
1734638520000|2024-12-19 20:02:00|110315.4|110290.4|110311.1|110286.1|110315.4|110290.4|110309|110284|15
1734638530000|2024-12-19 20:02:10|110311.2|110286.2|110311.5|110286.5|110312.7|110287.7|110308.8|110283.8|9
1734638540000|2024-12-19 20:02:20|110312|110287|110317.2|110292.2|110321.8|110296.8|110311.4|110286.4|18
1734638550000|2024-12-19 20:02:30|110317.4|110292.4|110316.4|110291.4|110317.4|110292.4|110310.2|110285.2|23
1734638560000|2024-12-19 20:02:40|110317.4|110292.4|110322.2|110297.2|110324.5|110299.5|110317.4|110292.4|11
1734638570000|2024-12-19 20:02:50|110322.4|110297.4|110321.9|110296.9|110325.3|110300.3|110318.4|110293.4|17
1734638580000|2024-12-19 20:03:00|110321.7|110296.7|110326.3|110301.3|110328.2|110303.2|110321.3|110296.3|14
1734638590000|2024-12-19 20:03:10|110324.8|110299.8|110322.1|110297.1|110327.8|110302.8|110322.1|110297.1|14
1734638600000|2024-12-19 20:03:20|110319.7|110294.7|110315.6|110290.6|110319.7|110294.7|110314|110289|8
1734638610000|2024-12-19 20:03:30|110315.5|110290.5|110314.2|110289.2|110316.2|110291.2|110311.3|110286.3|14
1734638620000|2024-12-19 20:03:40|110313|110288|110311.2|110286.2|110313|110288|110311.2|110286.2|9
1734638630000|2024-12-19 20:03:50|110312.4|110287.4|110310.2|110285.2|110313.8|110288.8|110307.3|110282.3|12
1734638640000|2024-12-19 20:04:00|110311.3|110286.3|110314.4|110289.4|110327.3|110302.3|110311.3|110286.3|21
1734638650000|2024-12-19 20:04:10|110315.2|110290.2|110324.2|110299.2|110324.2|110299.2|110311.1|110286.1|18
1734638660000|2024-12-19 20:04:20|110323.4|110298.4|110312.8|110287.8|110324.2|110299.2|110312.8|110287.8|29
1734638670000|2024-12-19 20:04:30|110312|110287|110315.3|110290.3|110316.1|110291.1|110309.8|110284.8|11
1734638680000|2024-12-19 20:04:40|110315.4|110290.4|110316.2|110291.2|110317.7|110292.7|110314.1|110289.1|10
1734638690000|2024-12-19 20:04:50|110316.1|110291.1|110317.2|110292.2|110319.8|110294.8|110316|110291|14
1734638700000|2024-12-19 20:05:00|110317.6|110292.6|110329.1|110304.1|110332.3|110307.3|110317.6|110292.6|14
1734638710000|2024-12-19 20:05:10|110329.2|110304.2|110329|110304|110330.5|110305.5|110328.9|110303.9|8
1734638720000|2024-12-19 20:05:20|110327.8|110302.8|110326.5|110301.5|110330|110305|110323.9|110298.9|23
1734638730000|2024-12-19 20:05:30|110325.8|110300.8|110323.4|110298.4|110325.8|110300.8|110317.4|110292.4|25
1734638740000|2024-12-19 20:05:40|110324.3|110299.3|110324.1|110299.1|110324.3|110299.3|110323.7|110298.7|4
1734638750000|2024-12-19 20:05:50|110322.8|110297.8|110319.1|110294.1|110322.9|110297.9|110317.2|110292.2|18
1734638760000|2024-12-19 20:06:00|110318.8|110293.8|110319.8|110294.8|110319.8|110294.8|110318.5|110293.5|4
1734638770000|2024-12-19 20:06:10|110319.9|110294.9|110332.9|110307.9|110333.5|110308.5|110319.9|110294.9|21
1734638780000|2024-12-19 20:06:20|110332.7|110307.7|110325.5|110300.5|110333.9|110308.9|110325.5|110300.5|15
1734638790000|2024-12-19 20:06:30|110325.3|110300.3|110326.4|110301.4|110328.3|110303.3|110325.3|110300.3|7
1734638800000|2024-12-19 20:06:40|110326.8|110301.8|110328.6|110303.6|110330.6|110305.6|110325|110300|30
1734638810000|2024-12-19 20:06:50|110327.5|110302.5|110327.6|110302.6|110330|110305|110326.6|110301.6|6
1734638820000|2024-12-19 20:07:00|110327.5|110302.5|110327.5|110302.5|110327.5|110302.5|110327.2|110302.2|5
1734638830000|2024-12-19 20:07:10|110327.8|110302.8|110336.1|110311.1|110337.5|110312.5|110327.5|110302.5|14
1734638840000|2024-12-19 20:07:20|110337.5|110312.5|110336.1|110311.1|110343.5|110318.5|110334.4|110309.4|32
1734638850000|2024-12-19 20:07:30|110338.3|110313.3|110335.5|110310.5|110338.3|110313.3|110332.5|110307.5|18
1734638860000|2024-12-19 20:07:40|110336.7|110311.7|110336.9|110311.9|110338.3|110313.3|110333.8|110308.8|9
1734638870000|2024-12-19 20:07:50|110336.7|110311.7|110337|110312|110338.2|110313.2|110336.7|110311.7|7
1734638880000|2024-12-19 20:08:00|110336.9|110311.9|110347.1|110322.1|110347.1|110322.1|110336.9|110311.9|12
1734638890000|2024-12-19 20:08:10|110347.4|110322.4|110351.6|110326.6|110354.4|110329.4|110341.8|110316.8|24
1734638900000|2024-12-19 20:08:20|110350.5|110325.5|110350.8|110325.8|110350.8|110325.8|110343.2|110318.2|11
1734638910000|2024-12-19 20:08:30|110350.5|110325.5|110349.3|110324.3|110351.4|110326.4|110348.5|110323.5|9
1734638920000|2024-12-19 20:08:40|110349.9|110324.9|110346.2|110321.2|110351.3|110326.3|110346.2|110321.2|7
1734638930000|2024-12-19 20:08:50|110344.9|110319.9|110343.7|110318.7|110344.9|110319.9|110342.9|110317.9|8
1734638940000|2024-12-19 20:09:00|110343.9|110318.9|110333.5|110308.5|110344.1|110319.1|110331.7|110306.7|22
1734638950000|2024-12-19 20:09:10|110334.7|110309.7|110341.2|110316.2|110341.2|110316.2|110334.7|110309.7|8
1734638960000|2024-12-19 20:09:20|110341|110316|110329.2|110304.2|110341.2|110316.2|110324.1|110299.1|19
1734638970000|2024-12-19 20:09:30|110328.6|110303.6|110311.4|110286.4|110329.3|110304.3|110311.4|110286.4|23
1734638980000|2024-12-19 20:09:40|110313.8|110288.8|110304.3|110279.3|110313.8|110288.8|110300.2|110275.2|23
1734638990000|2024-12-19 20:09:50|110302.9|110277.9|110304.8|110279.8|110304.8|110279.8|110302.9|110277.9|4
1734639000000|2024-12-19 20:10:00|110306.2|110281.2|110309.4|110284.4|110310.5|110285.5|110299.1|110274.1|23
1734639010000|2024-12-19 20:10:10|110308.9|110283.9|110305.3|110280.3|110308.9|110283.9|110304.2|110279.2|8
1734639020000|2024-12-19 20:10:20|110304.2|110279.2|110303.3|110278.3|110304.2|110279.2|110296.4|110271.4|31
1734639030000|2024-12-19 20:10:30|110302.4|110277.4|110303.9|110278.9|110305|110280|110301.7|110276.7|9
1734639040000|2024-12-19 20:10:40|110303.6|110278.6|110304.8|110279.8|110304.8|110279.8|110297.6|110272.6|14
1734639050000|2024-12-19 20:10:50|110304.5|110279.5|110303.7|110278.7|110304.5|110279.5|110301.9|110276.9|6
1734639060000|2024-12-19 20:11:00|110303.6|110278.6|110308.9|110283.9|110308.9|110283.9|110303.6|110278.6|8
1734639070000|2024-12-19 20:11:10|110310.1|110285.1|110317.5|110292.5|110317.5|110292.5|110310.1|110285.1|11
1734639080000|2024-12-19 20:11:20|110317.3|110292.3|110306.9|110281.9|110317.3|110292.3|110306.9|110281.9|11
1734639090000|2024-12-19 20:11:30|110306.8|110281.8|110307.6|110282.6|110309|110284|110305.6|110280.6|9
1734639100000|2024-12-19 20:11:40|110307.1|110282.1|110307.1|110282.1|110307.1|110282.1|110307.1|110282.1|1
1734639110000|2024-12-19 20:11:50|110307.6|110282.6|110304|110279|110308.8|110283.8|110304|110279|7
1734639120000|2024-12-19 20:12:00|110302.7|110277.7|110305.1|110280.1|110305.1|110280.1|110301.5|110276.5|9
1734639130000|2024-12-19 20:12:10|110305.5|110280.5|110305.1|110280.1|110310.6|110285.6|110301.6|110276.6|15
1734639140000|2024-12-19 20:12:20|110303.7|110278.7|110285.6|110260.6|110303.7|110278.7|110285.6|110260.6|23
1734639150000|2024-12-19 20:12:30|110284.7|110259.7|110286|110261|110289|110264|110283.4|110258.4|25
1734639160000|2024-12-19 20:12:40|110288.1|110263.1|110279.5|110254.5|110288.1|110263.1|110279.3|110254.3|12
1734639170000|2024-12-19 20:12:50|110278.1|110253.1|110283.9|110258.9|110285|110260|110278|110253|15
1734639180000|2024-12-19 20:13:00|110282.8|110257.8|110275.4|110250.4|110282.8|110257.8|110273.4|110248.4|17
1734639190000|2024-12-19 20:13:10|110274.9|110249.9|110273.6|110248.6|110277.5|110252.5|110273.1|110248.1|14
1734639200000|2024-12-19 20:13:20|110275.4|110250.4|110271.2|110246.2|110275.4|110250.4|110268.5|110243.5|12
1734639210000|2024-12-19 20:13:30|110271.1|110246.1|110259|110234|110271.2|110246.2|110255.9|110230.9|27
1734639220000|2024-12-19 20:13:40|110253.7|110228.7|110261.4|110236.4|110261.4|110236.4|110253.7|110228.7|18
1734639230000|2024-12-19 20:13:50|110259.8|110234.8|110254.8|110229.8|110260.9|110235.9|110250.8|110225.8|28
1734639240000|2024-12-19 20:14:00|110256.5|110231.5|110254.6|110229.6|110259.6|110234.6|110254.3|110229.3|13
1734639250000|2024-12-19 20:14:10|110254.5|110229.5|110251.6|110226.6|110256.3|110231.3|110249.5|110224.5|17
1734639260000|2024-12-19 20:14:20|110254.2|110229.2|110250.5|110225.5|110254.2|110229.2|110247.5|110222.5|9
1734639270000|2024-12-19 20:14:30|110247.9|110222.9|110246.3|110221.3|110250.4|110225.4|110246.2|110221.2|9
1734639280000|2024-12-19 20:14:40|110247.8|110222.8|110247.7|110222.7|110250.4|110225.4|110247.7|110222.7|4
1734639290000|2024-12-19 20:14:50|110250.3|110225.3|110252.6|110227.6|110252.6|110227.6|110247.6|110222.6|8
1734639300000|2024-12-19 20:15:00|110252.8|110227.8|110247|110222|110254.4|110229.4|110247|110222|15
1734639310000|2024-12-19 20:15:10|110246.9|110221.9|110247.1|110222.1|110247.1|110222.1|110246.8|110221.8|3
1734639320000|2024-12-19 20:15:20|110244.5|110219.5|110235.4|110210.4|110244.5|110219.5|110234.4|110209.4|22
1734639330000|2024-12-19 20:15:30|110235.3|110210.3|110248.6|110223.6|110248.6|110223.6|110235.3|110210.3|12
1734639340000|2024-12-19 20:15:40|110246.8|110221.8|110251.2|110226.2|110251.2|110226.2|110241.6|110216.6|21
1734639350000|2024-12-19 20:15:50|110251.3|110226.3|110253.4|110228.4|110253.4|110228.4|110248.6|110223.6|11
1734639360000|2024-12-19 20:16:00|110250.9|110225.9|110242.5|110217.5|110250.9|110225.9|110235.9|110210.9|17
1734639370000|2024-12-19 20:16:10|110241.9|110216.9|110240.5|110215.5|110244|110219|110236.2|110211.2|34
1734639380000|2024-12-19 20:16:20|110244|110219|110238.8|110213.8|110244.1|110219.1|110238.8|110213.8|26
1734639390000|2024-12-19 20:16:30|110238.7|110213.7|110246.1|110221.1|110248.5|110223.5|110238.3|110213.3|29
1734639400000|2024-12-19 20:16:40|110249|110224|110252.8|110227.8|110255|110230|110246.4|110221.4|32
1734639410000|2024-12-19 20:16:50|110251.6|110226.6|110240.3|110215.3|110251.7|110226.7|110240.3|110215.3|30
1734639420000|2024-12-19 20:17:00|110242|110217|110236.6|110211.6|110244|110219|110235.2|110210.2|26
1734639430000|2024-12-19 20:17:10|110239|110214|110243.8|110218.8|110243.8|110218.8|110236.5|110211.5|12
1734639440000|2024-12-19 20:17:20|110245|110220|110247.7|110222.7|110248.3|110223.3|110242.3|110217.3|25
1734639450000|2024-12-19 20:17:30|110245.8|110220.8|110247|110222|110251.3|110226.3|110245.8|110220.8|25
1734639460000|2024-12-19 20:17:40|110249.3|110224.3|110244.7|110219.7|110249.4|110224.4|110239.7|110214.7|35
1734639470000|2024-12-19 20:17:50|110247.3|110222.3|110246.9|110221.9|110247.3|110222.3|110244.6|110219.6|8
1734639480000|2024-12-19 20:18:00|110247.1|110222.1|110248.2|110223.2|110248.2|110223.2|110244.7|110219.7|13
1734639490000|2024-12-19 20:18:10|110248.3|110223.3|110244.7|110219.7|110251.4|110226.4|110244.7|110219.7|24
1734639500000|2024-12-19 20:18:20|110244.5|110219.5|110244.1|110219.1|110244.9|110219.9|110240.6|110215.6|11
1734639510000|2024-12-19 20:18:30|110241.9|110216.9|110240.2|110215.2|110245.4|110220.4|110240.2|110215.2|12
1734639520000|2024-12-19 20:18:40|110236.5|110211.5|110244.3|110219.3|110246.7|110221.7|110236.5|110211.5|24
1734639530000|2024-12-19 20:18:50|110244.1|110219.1|110243.9|110218.9|110246.1|110221.1|110240.1|110215.1|19
1734639540000|2024-12-19 20:19:00|110246.1|110221.1|110254.8|110229.8|110255.9|110230.9|110243.9|110218.9|18
1734639550000|2024-12-19 20:19:10|110255.9|110230.9|110256.1|110231.1|110257.4|110232.4|110252.8|110227.8|8
1734639560000|2024-12-19 20:19:20|110257.3|110232.3|110251.3|110226.3|110258.8|110233.8|110251.3|110226.3|9
1734639570000|2024-12-19 20:19:30|110250.8|110225.8|110251.3|110226.3|110257.1|110232.1|110250.8|110225.8|14
1734639580000|2024-12-19 20:19:40|110250.5|110225.5|110249.3|110224.3|110252.7|110227.7|110249.3|110224.3|7
1734639590000|2024-12-19 20:19:50|110250.9|110225.9|110250.3|110225.3|110253|110228|110248.9|110223.9|12
1734639600000|2024-12-19 20:20:00|110251.7|110226.7|110254|110229|110256.1|110231.1|110251.7|110226.7|10
1734639610000|2024-12-19 20:20:10|110253.5|110228.5|110252.5|110227.5|110253.5|110228.5|110252.1|110227.1|3
1734639620000|2024-12-19 20:20:20|110252.4|110227.4|110252.4|110227.4|110252.4|110227.4|110252.4|110227.4|1
1734639630000|2024-12-19 20:20:30|110254.2|110229.2|110254.5|110229.5|110257.4|110232.4|110251.1|110226.1|10
1734639640000|2024-12-19 20:20:40|110254.4|110229.4|110255.7|110230.7|110255.7|110230.7|110254.4|110229.4|2
1734639650000|2024-12-19 20:20:50|110255.6|110230.6|110248.5|110223.5|110255.7|110230.7|110243.6|110218.6|10
1734639660000|2024-12-19 20:21:00|110250.1|110225.1|110248.4|110223.4|110250.1|110225.1|110248|110223|6
1734639670000|2024-12-19 20:21:10|110248.8|110223.8|110253|110228|110253.4|110228.4|110248.8|110223.8|13
1734639680000|2024-12-19 20:21:20|110254.2|110229.2|110258.9|110233.9|110258.9|110233.9|110254.2|110229.2|5
1734639690000|2024-12-19 20:21:30|110257.7|110232.7|110260.4|110235.4|110260.4|110235.4|110257.7|110232.7|5
1734639700000|2024-12-19 20:21:40|110261.7|110236.7|110254.7|110229.7|110263.2|110238.2|110250.8|110225.8|14
1734639710000|2024-12-19 20:21:50|110254.6|110229.6|110250.2|110225.2|110254.6|110229.6|110249|110224|16
1734639720000|2024-12-19 20:22:00|110253.6|110228.6|110255.7|110230.7|110257.4|110232.4|110253.6|110228.6|8
1734639730000|2024-12-19 20:22:10|110255.8|110230.8|110254|110229|110258.3|110233.3|110250.7|110225.7|10
1734639740000|2024-12-19 20:22:20|110254.3|110229.3|110255.3|110230.3|110255.3|110230.3|110252.6|110227.6|5
1734639750000|2024-12-19 20:22:30|110255.9|110230.9|110256.3|110231.3|110256.6|110231.6|110252.9|110227.9|11
1734639760000|2024-12-19 20:22:40|110255|110230|110246.5|110221.5|110255|110230|110242.1|110217.1|10
1734639770000|2024-12-19 20:22:50|110246.4|110221.4|110242.3|110217.3|110246.4|110221.4|110237.5|110212.5|6
1734639780000|2024-12-19 20:23:00|110243.8|110218.8|110244.1|110219.1|110246|110221|110243.8|110218.8|4
1734639790000|2024-12-19 20:23:10|110242.5|110217.5|110249.5|110224.5|110250.2|110225.2|110242.5|110217.5|11
1734639800000|2024-12-19 20:23:20|110247.5|110222.5|110242|110217|110249.2|110224.2|110238.9|110213.9|12
1734639810000|2024-12-19 20:23:30|110244.4|110219.4|110246.9|110221.9|110248|110223|110243.1|110218.1|11
1734639820000|2024-12-19 20:23:40|110246.7|110221.7|110245.5|110220.5|110246.9|110221.9|110243.6|110218.6|6
1734639830000|2024-12-19 20:23:50|110245.8|110220.8|110245.8|110220.8|110246.2|110221.2|110243.8|110218.8|6
1734639840000|2024-12-19 20:24:00|110247|110222|110249.9|110224.9|110251.1|110226.1|110245.6|110220.6|9
1734639850000|2024-12-19 20:24:10|110250|110225|110244.7|110219.7|110250|110225|110243.9|110218.9|11
1734639860000|2024-12-19 20:24:20|110243.1|110218.1|110243.6|110218.6|110245.1|110220.1|110242|110217|8
1734639870000|2024-12-19 20:24:30|110245.4|110220.4|110245.8|110220.8|110247|110222|110245.4|110220.4|5
1734639880000|2024-12-19 20:24:40|110245.7|110220.7|110245.5|110220.5|110245.7|110220.7|110245.5|110220.5|3
1734639890000|2024-12-19 20:24:50|110245.2|110220.2|110241.9|110216.9|110245.2|110220.2|110241.9|110216.9|4
1734639900000|2024-12-19 20:25:00|110243.3|110218.3|110259.4|110234.4|110259.4|110234.4|110243.3|110218.3|12
1734639910000|2024-12-19 20:25:10|110259.5|110234.5|110259.7|110234.7|110260|110235|110259.4|110234.4|6
1734639920000|2024-12-19 20:25:20|110259.8|110234.8|110256.5|110231.5|110259.9|110234.9|110256.5|110231.5|3
1734639930000|2024-12-19 20:25:30|110257.7|110232.7|110266.6|110241.6|110274.6|110249.6|110257.7|110232.7|21
1734639940000|2024-12-19 20:25:40|110266.4|110241.4|110267.7|110242.7|110269.3|110244.3|110266.4|110241.4|12
1734639950000|2024-12-19 20:25:50|110267.9|110242.9|110267.2|110242.2|110268.7|110243.7|110267.2|110242.2|9
1734639960000|2024-12-19 20:26:00|110267.4|110242.4|110259.1|110234.1|110267.4|110242.4|110259.1|110234.1|11
1734639970000|2024-12-19 20:26:10|110259.3|110234.3|110252.4|110227.4|110263.1|110238.1|110252.4|110227.4|13
1734639980000|2024-12-19 20:26:20|110253.2|110228.2|110243.6|110218.6|110253.2|110228.2|110243.6|110218.6|6
1734639990000|2024-12-19 20:26:30|110243.1|110218.1|110246.8|110221.8|110251.2|110226.2|110243.1|110218.1|10
1734640000000|2024-12-19 20:26:40|110248.6|110223.6|110243|110218|110248.6|110223.6|110237.4|110212.4|12
1734640010000|2024-12-19 20:26:50|110240.1|110215.1|110241.9|110216.9|110244.2|110219.2|110240.1|110215.1|10
1734640020000|2024-12-19 20:27:00|110238.8|110213.8|110243.4|110218.4|110247|110222|110237|110212|32
1734640030000|2024-12-19 20:27:10|110240.9|110215.9|110243.6|110218.6|110245.9|110220.9|110240.7|110215.7|12
1734640040000|2024-12-19 20:27:20|110244.1|110219.1|110241.2|110216.2|110245.3|110220.3|110239.7|110214.7|17
1734640050000|2024-12-19 20:27:30|110241.1|110216.1|110243.6|110218.6|110245.8|110220.8|110241.1|110216.1|14
1734640060000|2024-12-19 20:27:40|110241.9|110216.9|110256.8|110231.8|110263.5|110238.5|110241.9|110216.9|18
1734640070000|2024-12-19 20:27:50|110257|110232|110258.2|110233.2|110258.2|110233.2|110255.9|110230.9|8
1734640080000|2024-12-19 20:28:00|110256.4|110231.4|110265|110240|110267|110242|110256.4|110231.4|20
1734640090000|2024-12-19 20:28:10|110264.9|110239.9|110267.5|110242.5|110268.1|110243.1|110264.3|110239.3|16
1734640100000|2024-12-19 20:28:20|110268.1|110243.1|110263.2|110238.2|110269|110244|110261.8|110236.8|19
1734640110000|2024-12-19 20:28:30|110262.7|110237.7|110260|110235|110265.5|110240.5|110258.8|110233.8|17
1734640120000|2024-12-19 20:28:40|110260.1|110235.1|110258.1|110233.1|110260.1|110235.1|110257.3|110232.3|5
1734640130000|2024-12-19 20:28:50|110257.9|110232.9|110264.7|110239.7|110265.1|110240.1|110257.9|110232.9|17
1734640140000|2024-12-19 20:29:00|110262.7|110237.7|110261.8|110236.8|110262.7|110237.7|110257.8|110232.8|21
1734640150000|2024-12-19 20:29:10|110263.6|110238.6|110254.9|110229.9|110264.1|110239.1|110254.9|110229.9|17
1734640160000|2024-12-19 20:29:20|110254.1|110229.1|110255.8|110230.8|110256.4|110231.4|110251.3|110226.3|16
1734640170000|2024-12-19 20:29:30|110256.2|110231.2|110253.5|110228.5|110256.2|110231.2|110253.5|110228.5|5
1734640180000|2024-12-19 20:29:40|110254.7|110229.7|110252.8|110227.8|110254.7|110229.7|110252.8|110227.8|5
1734640190000|2024-12-19 20:29:50|110252.4|110227.4|110255|110230|110255|110230|110248.2|110223.2|14
1734640200000|2024-12-19 20:30:00|110251.2|110226.2|110249.5|110224.5|110259.4|110234.4|110246.5|110221.5|30
1734640210000|2024-12-19 20:30:10|110249.8|110224.8|110252|110227|110252|110227|110248.2|110223.2|7
1734640220000|2024-12-19 20:30:20|110248.7|110223.7|110258.4|110233.4|110263.3|110238.3|110245.7|110220.7|9
1734640230000|2024-12-19 20:30:30|110259.8|110234.8|110258.4|110233.4|110259.8|110234.8|110257.5|110232.5|5
1734640240000|2024-12-19 20:30:40|110259.6|110234.6|110251.1|110226.1|110259.6|110234.6|110247.6|110222.6|14
1734640250000|2024-12-19 20:30:50|110252.6|110227.6|110249.8|110224.8|110262.7|110237.7|110249.8|110224.8|16
1734640260000|2024-12-19 20:31:00|110247.8|110222.8|110258.4|110233.4|110258.4|110233.4|110247.8|110222.8|8
1734640270000|2024-12-19 20:31:10|110258.6|110233.6|110256.2|110231.2|110258.6|110233.6|110256.2|110231.2|5
1734640280000|2024-12-19 20:31:20|110255.8|110230.8|110268.5|110243.5|110269.5|110244.5|110255.8|110230.8|19
1734640290000|2024-12-19 20:31:30|110268.2|110243.2|110270|110245|110270|110245|110266.6|110241.6|20
1734640300000|2024-12-19 20:31:40|110270.2|110245.2|110268.6|110243.6|110270.2|110245.2|110267.8|110242.8|8
1734640310000|2024-12-19 20:31:50|110268.3|110243.3|110267.6|110242.6|110271.8|110246.8|110262.7|110237.7|22
1734640320000|2024-12-19 20:32:00|110266.9|110241.9|110274.1|110249.1|110274.9|110249.9|110266.9|110241.9|18
1734640330000|2024-12-19 20:32:10|110274.9|110249.9|110273.2|110248.2|110275.3|110250.3|110273.2|110248.2|12
1734640340000|2024-12-19 20:32:20|110271.9|110246.9|110271.9|110246.9|110273.1|110248.1|110270.5|110245.5|12
1734640350000|2024-12-19 20:32:30|110271.8|110246.8|110272.2|110247.2|110272.2|110247.2|110271.8|110246.8|5
1734640360000|2024-12-19 20:32:40|110270.1|110245.1|110265.9|110240.9|110270.1|110245.1|110262.8|110237.8|8
1734640370000|2024-12-19 20:32:50|110266.4|110241.4|110269.3|110244.3|110269.3|110244.3|110266.4|110241.4|8
1734640380000|2024-12-19 20:33:00|110268.1|110243.1|110261.6|110236.6|110268.1|110243.1|110259.9|110234.9|17
1734640390000|2024-12-19 20:33:10|110261.8|110236.8|110268.6|110243.6|110268.6|110243.6|110260.2|110235.2|8
1734640400000|2024-12-19 20:33:20|110267.2|110242.2|110277|110252|110279.1|110254.1|110267.2|110242.2|19
1734640410000|2024-12-19 20:33:30|110275.9|110250.9|110276.7|110251.7|110276.7|110251.7|110273.3|110248.3|7
1734640420000|2024-12-19 20:33:40|110274.7|110249.7|110274.3|110249.3|110276.3|110251.3|110274.3|110249.3|5
1734640430000|2024-12-19 20:33:50|110274.5|110249.5|110276.3|110251.3|110278.6|110253.6|110274.3|110249.3|11
1734640440000|2024-12-19 20:34:00|110275.9|110250.9|110274.2|110249.2|110276.1|110251.1|110272|110247|6
1734640450000|2024-12-19 20:34:10|110275.3|110250.3|110277.7|110252.7|110279.6|110254.6|110275.3|110250.3|9
1734640460000|2024-12-19 20:34:20|110276.3|110251.3|110280.6|110255.6|110280.6|110255.6|110272.4|110247.4|12
1734640470000|2024-12-19 20:34:30|110280.5|110255.5|110281.5|110256.5|110281.5|110256.5|110279.2|110254.2|7
1734640480000|2024-12-19 20:34:40|110280.1|110255.1|110278.2|110253.2|110280.1|110255.1|110277|110252|6
1734640490000|2024-12-19 20:34:50|110278.4|110253.4|110276.6|110251.6|110278.6|110253.6|110276.6|110251.6|6
1734640500000|2024-12-19 20:35:00|110275.4|110250.4|110277|110252|110277.4|110252.4|110275.4|110250.4|7
1734640510000|2024-12-19 20:35:10|110277.1|110252.1|110281.3|110256.3|110282.9|110257.9|110277.1|110252.1|14
1734640520000|2024-12-19 20:35:20|110280.5|110255.5|110278|110253|110281.8|110256.8|110278|110253|7
1734640530000|2024-12-19 20:35:30|110277.8|110252.8|110276.5|110251.5|110280.1|110255.1|110276.5|110251.5|8
1734640540000|2024-12-19 20:35:40|110273.9|110248.9|110275.3|110250.3|110275.3|110250.3|110273.9|110248.9|3
1734640550000|2024-12-19 20:35:50|110275.5|110250.5|110279.6|110254.6|110279.6|110254.6|110273.9|110248.9|6
1734640560000|2024-12-19 20:36:00|110279.9|110254.9|110283.8|110258.8|110283.8|110258.8|110279.9|110254.9|4
1734640570000|2024-12-19 20:36:10|110282.5|110257.5|110281.7|110256.7|110283|110258|110281.6|110256.6|6
1734640580000|2024-12-19 20:36:20|110283|110258|110283.3|110258.3|110285.4|110260.4|110280.5|110255.5|14
1734640590000|2024-12-19 20:36:30|110284.1|110259.1|110288.5|110263.5|110288.5|110263.5|110281.7|110256.7|9
1734640600000|2024-12-19 20:36:40|110289.6|110264.6|110295.1|110270.1|110296|110271|110289.6|110264.6|15
1734640610000|2024-12-19 20:36:50|110294.2|110269.2|110295.7|110270.7|110296.9|110271.9|110291.5|110266.5|17
1734640620000|2024-12-19 20:37:00|110297|110272|110293.4|110268.4|110297|110272|110292.3|110267.3|11
1734640630000|2024-12-19 20:37:10|110293.2|110268.2|110294.5|110269.5|110294.5|110269.5|110290|110265|14
1734640640000|2024-12-19 20:37:20|110293.1|110268.1|110291.6|110266.6|110294.5|110269.5|110291.6|110266.6|8
1734640650000|2024-12-19 20:37:30|110291.5|110266.5|110300.1|110275.1|110322.2|110297.2|110291.5|110266.5|17
1734640660000|2024-12-19 20:37:40|110299.5|110274.5|110307.2|110282.2|110309|110284|110299.5|110274.5|9
1734640670000|2024-12-19 20:37:50|110306.9|110281.9|110307|110282|110308.2|110283.2|110306.9|110281.9|7
1734640680000|2024-12-19 20:38:00|110306.8|110281.8|110305.1|110280.1|110306.8|110281.8|110303.7|110278.7|8
1734640690000|2024-12-19 20:38:10|110305.3|110280.3|110310.1|110285.1|110326.3|110301.3|110301.3|110276.3|16
1734640700000|2024-12-19 20:38:20|110308.6|110283.6|110304.5|110279.5|110317.5|110292.5|110304.5|110279.5|9
1734640710000|2024-12-19 20:38:30|110304.4|110279.4|110303.9|110278.9|110304.4|110279.4|110303.9|110278.9|3
1734640720000|2024-12-19 20:38:40|110304|110279|110300.5|110275.5|110304|110279|110300.5|110275.5|6
1734640730000|2024-12-19 20:38:50|110300.6|110275.6|110301.1|110276.1|110302.3|110277.3|110299.8|110274.8|8
1734640740000|2024-12-19 20:39:00|110299.9|110274.9|110289.8|110264.8|110299.9|110274.9|110289.8|110264.8|13
1734640750000|2024-12-19 20:39:10|110289.7|110264.7|110285.6|110260.6|110289.7|110264.7|110285.4|110260.4|7
1734640760000|2024-12-19 20:39:20|110287.1|110262.1|110289.2|110264.2|110289.2|110264.2|110287.1|110262.1|5
1734640770000|2024-12-19 20:39:30|110289.4|110264.4|110289.1|110264.1|110290.8|110265.8|110289.1|110264.1|5
1734640780000|2024-12-19 20:39:40|110288.7|110263.7|110286.1|110261.1|110288.7|110263.7|110284.6|110259.6|9
1734640790000|2024-12-19 20:39:50|110286.2|110261.2|110285.9|110260.9|110290.2|110265.2|110285.7|110260.7|7
1734640800000|2024-12-19 20:40:00|110284.4|110259.4|110288.7|110263.7|110292.7|110267.7|110284.4|110259.4|12
1734640810000|2024-12-19 20:40:10|110287.7|110262.7|110282.1|110257.1|110287.7|110262.7|110280.3|110255.3|8
1734640820000|2024-12-19 20:40:20|110285.8|110260.8|110284.6|110259.6|110285.8|110260.8|110284.3|110259.3|3
1734640830000|2024-12-19 20:40:30|110284.7|110259.7|110284.5|110259.5|110286.8|110261.8|110283|110258|9
1734640840000|2024-12-19 20:40:40|110282.9|110257.9|110279.2|110254.2|110284.9|110259.9|110279.2|110254.2|9
1734640850000|2024-12-19 20:40:50|110278.9|110253.9|110280.9|110255.9|110280.9|110255.9|110278.9|110253.9|4
1734640860000|2024-12-19 20:41:00|110279.3|110254.3|110268|110243|110280.7|110255.7|110266.3|110241.3|15
1734640870000|2024-12-19 20:41:10|110266.3|110241.3|110255.1|110230.1|110268|110243|110252.5|110227.5|27
1734640880000|2024-12-19 20:41:20|110251.6|110226.6|110249.8|110224.8|110255.2|110230.2|110242.2|110217.2|18
1734640890000|2024-12-19 20:41:30|110248.2|110223.2|110246.5|110221.5|110251.4|110226.4|110246.5|110221.5|6
1734640900000|2024-12-19 20:41:40|110246.4|110221.4|110247.9|110222.9|110247.9|110222.9|110245.9|110220.9|9
1734640910000|2024-12-19 20:41:50|110245.9|110220.9|110248.2|110223.2|110250.4|110225.4|110242.3|110217.3|16
1734640920000|2024-12-19 20:42:00|110249.8|110224.8|110248.4|110223.4|110251.6|110226.6|110248.2|110223.2|7
1734640930000|2024-12-19 20:42:10|110248.2|110223.2|110250.8|110225.8|110251.7|110226.7|110248.2|110223.2|9
1734640940000|2024-12-19 20:42:20|110249.5|110224.5|110251.8|110226.8|110251.8|110226.8|110249.3|110224.3|8
1734640950000|2024-12-19 20:42:30|110252|110227|110251.9|110226.9|110253.3|110228.3|110251.8|110226.8|5
1734640960000|2024-12-19 20:42:40|110253.3|110228.3|110252.4|110227.4|110255.7|110230.7|110250.1|110225.1|11
1734640970000|2024-12-19 20:42:50|110251.6|110226.6|110250.3|110225.3|110251.6|110226.6|110250.2|110225.2|3
1734640980000|2024-12-19 20:43:00|110250.1|110225.1|110243.2|110218.2|110251.4|110226.4|110243.1|110218.1|5
1734640990000|2024-12-19 20:43:10|110244.8|110219.8|110251.4|110226.4|110251.4|110226.4|110243.2|110218.2|17
1734641000000|2024-12-19 20:43:20|110251.7|110226.7|110252.7|110227.7|110252.7|110227.7|110251.4|110226.4|3
1734641010000|2024-12-19 20:43:30|110252.9|110227.9|110252.8|110227.8|110253|110228|110249.3|110224.3|7
1734641020000|2024-12-19 20:43:40|110253.4|110228.4|110252.8|110227.8|110255.1|110230.1|110251.1|110226.1|15
1734641030000|2024-12-19 20:43:50|110252.9|110227.9|110245.1|110220.1|110252.9|110227.9|110238.8|110213.8|16
1734641040000|2024-12-19 20:44:00|110243.2|110218.2|110243.3|110218.3|110245.1|110220.1|110236.3|110211.3|17
1734641050000|2024-12-19 20:44:10|110240.7|110215.7|110246.1|110221.1|110248.5|110223.5|110237.2|110212.2|24
1734641060000|2024-12-19 20:44:20|110247.3|110222.3|110247.3|110222.3|110247.5|110222.5|110246.7|110221.7|7
1734641070000|2024-12-19 20:44:30|110246.7|110221.7|110244.3|110219.3|110246.7|110221.7|110244.3|110219.3|4
1734641080000|2024-12-19 20:44:40|110247.5|110222.5|110248.4|110223.4|110248.4|110223.4|110240.9|110215.9|6
1734641090000|2024-12-19 20:44:50|110245.6|110220.6|110247.9|110222.9|110252.3|110227.3|110245.6|110220.6|31
1734641100000|2024-12-19 20:45:00|110248|110223|110246.1|110221.1|110250.7|110225.7|110244.7|110219.7|14
1734641110000|2024-12-19 20:45:10|110247.6|110222.6|110250.9|110225.9|110252.4|110227.4|110246.6|110221.6|18
1734641120000|2024-12-19 20:45:20|110249.6|110224.6|110246.7|110221.7|110250|110225|110245.3|110220.3|9
1734641130000|2024-12-19 20:45:30|110244.2|110219.2|110245.2|110220.2|110247.4|110222.4|110240.8|110215.8|10
1734641140000|2024-12-19 20:45:40|110243.7|110218.7|110239.1|110214.1|110245.3|110220.3|110239.1|110214.1|10
1734641150000|2024-12-19 20:45:50|110239.4|110214.4|110245.6|110220.6|110245.6|110220.6|110239.4|110214.4|12
1734641160000|2024-12-19 20:46:00|110243.2|110218.2|110242.7|110217.7|110244.2|110219.2|110241.2|110216.2|13
1734641170000|2024-12-19 20:46:10|110244.3|110219.3|110242.7|110217.7|110244.3|110219.3|110234.9|110209.9|12
1734641180000|2024-12-19 20:46:20|110239.9|110214.9|110240.8|110215.8|110244|110219|110239.9|110214.9|11
1734641190000|2024-12-19 20:46:30|110240.7|110215.7|110240.9|110215.9|110244.2|110219.2|110240.6|110215.6|17
1734641200000|2024-12-19 20:46:40|110241.1|110216.1|110233.2|110208.2|110241.1|110216.1|110232.6|110207.6|9
1734641210000|2024-12-19 20:46:50|110233|110208|110235.6|110210.6|110246|110221|110233|110208|14
1734641220000|2024-12-19 20:47:00|110235.4|110210.4|110239.9|110214.9|110239.9|110214.9|110235.4|110210.4|6
1734641230000|2024-12-19 20:47:10|110238.6|110213.6|110244.6|110219.6|110249.3|110224.3|110233.6|110208.6|20
1734641240000|2024-12-19 20:47:20|110244.2|110219.2|110240.7|110215.7|110245.8|110220.8|110235.6|110210.6|13
1734641250000|2024-12-19 20:47:30|110239|110214|110239|110214|110242.5|110217.5|110238.5|110213.5|10
1734641260000|2024-12-19 20:47:40|110240.8|110215.8|110239.6|110214.6|110240.8|110215.8|110236.9|110211.9|5
1734641270000|2024-12-19 20:47:50|110236.9|110211.9|110236.3|110211.3|110241|110216|110236.1|110211.1|13
1734641280000|2024-12-19 20:48:00|110234.6|110209.6|110231.3|110206.3|110234.6|110209.6|110228.9|110203.9|6
1734641290000|2024-12-19 20:48:10|110231.6|110206.6|110242.4|110217.4|110242.9|110217.9|110231.6|110206.6|13
1734641300000|2024-12-19 20:48:20|110242.3|110217.3|110243.9|110218.9|110243.9|110218.9|110242.3|110217.3|3
1734641310000|2024-12-19 20:48:30|110244|110219|110253.2|110228.2|110253.5|110228.5|110244|110219|8
1734641320000|2024-12-19 20:48:40|110251.8|110226.8|110250.9|110225.9|110252.2|110227.2|110249.9|110224.9|6
1734641330000|2024-12-19 20:48:50|110249.5|110224.5|110250.7|110225.7|110251.9|110226.9|110249.5|110224.5|4
1734641340000|2024-12-19 20:49:00|110250|110225|110249.7|110224.7|110251.2|110226.2|110249.7|110224.7|5
1734641350000|2024-12-19 20:49:10|110249.6|110224.6|110249.9|110224.9|110249.9|110224.9|110248.3|110223.3|8
1734641360000|2024-12-19 20:49:20|110249.3|110224.3|110249.4|110224.4|110249.7|110224.7|110248.2|110223.2|6
1734641370000|2024-12-19 20:49:30|110249.7|110224.7|110247.5|110222.5|110249.7|110224.7|110243.3|110218.3|14
1734641380000|2024-12-19 20:49:40|110247.2|110222.2|110245.7|110220.7|110247.3|110222.3|110245.7|110220.7|6
1734641390000|2024-12-19 20:49:50|110244.4|110219.4|110246.5|110221.5|110247.7|110222.7|110243.1|110218.1|13
1734641400000|2024-12-19 20:50:00|110248.1|110223.1|110258|110233|110258|110233|110248.1|110223.1|19
1734641410000|2024-12-19 20:50:10|110256.9|110231.9|110257.2|110232.2|110257.3|110232.3|110256.9|110231.9|3
1734641420000|2024-12-19 20:50:20|110255.9|110230.9|110260.9|110235.9|110262.5|110237.5|110254.7|110229.7|7
1734641430000|2024-12-19 20:50:30|110262.4|110237.4|110263.4|110238.4|110263.6|110238.6|110262.1|110237.1|10
1734641440000|2024-12-19 20:50:40|110262.3|110237.3|110265.7|110240.7|110268.1|110243.1|110262.3|110237.3|16
1734641450000|2024-12-19 20:50:50|110265.2|110240.2|110260.8|110235.8|110265.2|110240.2|110260.2|110235.2|15
1734641460000|2024-12-19 20:51:00|110262.2|110237.2|110260.2|110235.2|110262.3|110237.3|110258.7|110233.7|14
1734641470000|2024-12-19 20:51:10|110260.8|110235.8|110262|110237|110263.2|110238.2|110259.2|110234.2|18
1734641480000|2024-12-19 20:51:20|110263.2|110238.2|110269|110244|110270.7|110245.7|110263.2|110238.2|16
1734641490000|2024-12-19 20:51:30|110270.6|110245.6|110279.6|110254.6|110279.6|110254.6|110269.2|110244.2|20
1734641500000|2024-12-19 20:51:40|110281.3|110256.3|110280.5|110255.5|110281.4|110256.4|110277.7|110252.7|13
1734641510000|2024-12-19 20:51:50|110277.4|110252.4|110278.5|110253.5|110280.5|110255.5|110275.4|110250.4|17
1734641520000|2024-12-19 20:52:00|110280.1|110255.1|110274.2|110249.2|110280.7|110255.7|110272.2|110247.2|23
1734641530000|2024-12-19 20:52:10|110274.5|110249.5|110272.4|110247.4|110276.9|110251.9|110272.4|110247.4|8
1734641540000|2024-12-19 20:52:20|110272.5|110247.5|110275.3|110250.3|110275.4|110250.4|110272.5|110247.5|3
1734641550000|2024-12-19 20:52:30|110276.8|110251.8|110272.8|110247.8|110277.1|110252.1|110271.5|110246.5|10
1734641560000|2024-12-19 20:52:40|110274.7|110249.7|110273.2|110248.2|110276.6|110251.6|110270.1|110245.1|7
1734641570000|2024-12-19 20:52:50|110270.8|110245.8|110269.9|110244.9|110270.8|110245.8|110269.9|110244.9|5
1734641580000|2024-12-19 20:53:00|110272.2|110247.2|110271.5|110246.5|110272.3|110247.3|110270.3|110245.3|8
1734641590000|2024-12-19 20:53:10|110271.1|110246.1|110270.9|110245.9|110272.1|110247.1|110270.1|110245.1|9
1734641600000|2024-12-19 20:53:20|110273.2|110248.2|110269.9|110244.9|110274.8|110249.8|110269.9|110244.9|6
1734641610000|2024-12-19 20:53:30|110270.1|110245.1|110274.3|110249.3|110274.3|110249.3|110270.1|110245.1|8
1734641620000|2024-12-19 20:53:40|110275.6|110250.6|110276.8|110251.8|110276.8|110251.8|110275.6|110250.6|4
1734641630000|2024-12-19 20:53:50|110276.6|110251.6|110273.6|110248.6|110276.6|110251.6|110271|110246|8
1734641640000|2024-12-19 20:54:00|110271.2|110246.2|110272.6|110247.6|110278.8|110253.8|110271|110246|9
1734641650000|2024-12-19 20:54:10|110272.4|110247.4|110271|110246|110272.6|110247.6|110270.9|110245.9|6
1734641660000|2024-12-19 20:54:20|110273.7|110248.7|110281.1|110256.1|110282.5|110257.5|110269.6|110244.6|15
1734641670000|2024-12-19 20:54:30|110282.8|110257.8|110269.1|110244.1|110283.1|110258.1|110267.8|110242.8|12
1734641680000|2024-12-19 20:54:40|110269.8|110244.8|110261.9|110236.9|110269.9|110244.9|110261|110236|11
1734641690000|2024-12-19 20:54:50|110261.8|110236.8|110263.4|110238.4|110263.4|110238.4|110261.8|110236.8|4
1734641700000|2024-12-19 20:55:00|110261.8|110236.8|110262.3|110237.3|110263.2|110238.2|110259.8|110234.8|12
1734641710000|2024-12-19 20:55:10|110262.4|110237.4|110255.3|110230.3|110262.4|110237.4|110255.3|110230.3|7
1734641720000|2024-12-19 20:55:20|110255.5|110230.5|110256.9|110231.9|110257.9|110232.9|110253.7|110228.7|11
1734641730000|2024-12-19 20:55:30|110255.7|110230.7|110260.3|110235.3|110260.3|110235.3|110255.5|110230.5|9
1734641740000|2024-12-19 20:55:40|110261.6|110236.6|110261|110236|110261.6|110236.6|110259.8|110234.8|7
1734641750000|2024-12-19 20:55:50|110261.3|110236.3|110261.6|110236.6|110261.6|110236.6|110261.3|110236.3|2
1734641760000|2024-12-19 20:56:00|110261.5|110236.5|110261.5|110236.5|110261.5|110236.5|110261.5|110236.5|1
1734641770000|2024-12-19 20:56:10|110261.6|110236.6|110262.9|110237.9|110262.9|110237.9|110260|110235|4
1734641780000|2024-12-19 20:56:20|110263.2|110238.2|110263.9|110238.9|110263.9|110238.9|110263.2|110238.2|4
1734641790000|2024-12-19 20:56:30|110263.7|110238.7|110269.9|110244.9|110269.9|110244.9|110263.5|110238.5|7
1734641800000|2024-12-19 20:56:40|110272.6|110247.6|110272.8|110247.8|110272.8|110247.8|110270.2|110245.2|8
1734641810000|2024-12-19 20:56:50|110272.7|110247.7|110263|110238|110274.4|110249.4|110263|110238|12
1734641820000|2024-12-19 20:57:00|110264.1|110239.1|110268.5|110243.5|110269.2|110244.2|110264.1|110239.1|10
1734641830000|2024-12-19 20:57:10|110268.1|110243.1|110264|110239|110276.5|110251.5|110264|110239|10
1734641840000|2024-12-19 20:57:20|110265.4|110240.4|110264.7|110239.7|110265.5|110240.5|110264.7|110239.7|3
1734641850000|2024-12-19 20:57:30|110265|110240|110276.6|110251.6|110278.9|110253.9|110265|110240|19
1734641860000|2024-12-19 20:57:40|110278|110253|110277.5|110252.5|110278.4|110253.4|110276.3|110251.3|6
1734641870000|2024-12-19 20:57:50|110277.3|110252.3|110276.8|110251.8|110277.3|110252.3|110275.6|110250.6|4
1734641880000|2024-12-19 20:58:00|110275.6|110250.6|110283.6|110258.6|110284.9|110259.9|110274.4|110249.4|30
1734641890000|2024-12-19 20:58:10|110284.9|110259.9|110288.1|110263.1|110290.1|110265.1|110282.2|110257.2|19
1734641900000|2024-12-19 20:58:20|110289.4|110264.4|110289.4|110264.4|110293|110268|110286.1|110261.1|21
1734641910000|2024-12-19 20:58:30|110288.2|110263.2|110278.5|110253.5|110293.4|110268.4|110272.7|110247.7|30
1734641920000|2024-12-19 20:58:40|110276|110251|110282.8|110257.8|110283.2|110258.2|110271.1|110246.1|13
1734641930000|2024-12-19 20:58:50|110282.9|110257.9|110279.5|110254.5|110283.6|110258.6|110275.5|110250.5|26
1734641940000|2024-12-19 20:59:00|110281|110256|110280.2|110255.2|110283.3|110258.3|110278.1|110253.1|16
1734641950000|2024-12-19 20:59:10|110281.1|110256.1|110284.3|110259.3|110284.3|110259.3|110273.1|110248.1|51
1734641960000|2024-12-19 20:59:20|110282.1|110257.1|110286.4|110261.4|110290.5|110265.5|110281.2|110256.2|23
1734641970000|2024-12-19 20:59:30|110287.8|110262.8|110289.7|110264.7|110294.9|110269.9|110287.8|110262.8|21
1734641980000|2024-12-19 20:59:40|110292.3|110267.3|110280.5|110255.5|110292.3|110267.3|110279.2|110254.2|13
1734641990000|2024-12-19 20:59:50|110281.7|110256.7|110286.5|110261.5|110286.5|110261.5|110281.7|110256.7|8
1734642000000|2024-12-19 21:00:00|110284.4|110259.4|110284.8|110259.8|110289.2|110264.2|110284.4|110259.4|10
1734642010000|2024-12-19 21:00:10|110285|110260|110287.9|110262.9|110289|110264|110283.9|110258.9|8
1734642020000|2024-12-19 21:00:20|110287.1|110262.1|110288.2|110263.2|110288.2|110263.2|110285.9|110260.9|7
1734642030000|2024-12-19 21:00:30|110289.9|110264.9|110285.2|110260.2|110289.9|110264.9|110280.4|110255.4|25
1734642040000|2024-12-19 21:00:40|110282.9|110257.9|110284.4|110259.4|110284.4|110259.4|110280.4|110255.4|7
1734642050000|2024-12-19 21:00:50|110284.7|110259.7|110284.7|110259.7|110284.7|110259.7|110279.7|110254.7|10
1734642060000|2024-12-19 21:01:00|110284.5|110259.5|110284.7|110259.7|110284.7|110259.7|110277.9|110252.9|11
1734642070000|2024-12-19 21:01:10|110282.1|110257.1|110284.1|110259.1|110284.1|110259.1|110277.2|110252.2|8
1734642080000|2024-12-19 21:01:20|110281.4|110256.4|110284.1|110259.1|110284.5|110259.5|110279.4|110254.4|8
1734642090000|2024-12-19 21:01:30|110284|110259|110298.3|110273.3|110298.3|110273.3|110280.5|110255.5|11
1734642100000|2024-12-19 21:01:40|110298.6|110273.6|110292.2|110267.2|110298.6|110273.6|110284.1|110259.1|11
1734642110000|2024-12-19 21:01:50|110291.6|110266.6|110293.2|110268.2|110293.2|110268.2|110285.4|110260.4|9
1734642120000|2024-12-19 21:02:00|110293.1|110268.1|110292.4|110267.4|110294.1|110269.1|110281.7|110256.7|11
1734642130000|2024-12-19 21:02:10|110293.6|110268.6|110291.6|110266.6|110294.1|110269.1|110281.4|110256.4|16
1734642140000|2024-12-19 21:02:20|110281.7|110256.7|110281.7|110256.7|110294|110269|110281.7|110256.7|10
1734642150000|2024-12-19 21:02:30|110283.1|110258.1|110281.7|110256.7|110283.2|110258.2|110281.7|110256.7|6
1734642160000|2024-12-19 21:02:40|110281.6|110256.6|110281.6|110256.6|110281.6|110256.6|110281.6|110256.6|1
1734642170000|2024-12-19 21:02:50|110283.1|110258.1|110281.6|110256.6|110283.5|110258.5|110281.6|110256.6|5
1734642180000|2024-12-19 21:03:00|110280|110255|110275.4|110250.4|110280|110255|110275.4|110250.4|4
1734642190000|2024-12-19 21:03:10|110275.5|110250.5|110271.3|110246.3|110275.6|110250.6|110271.3|110246.3|6
1734642200000|2024-12-19 21:03:20|110271.5|110246.5|110271.8|110246.8|110272.2|110247.2|110270.6|110245.6|5
1734642210000|2024-12-19 21:03:30|110272.1|110247.1|110271.7|110246.7|110272.1|110247.1|110271.7|110246.7|5
1734642220000|2024-12-19 21:03:40|110273.2|110248.2|110271.7|110246.7|110273.3|110248.3|110271.7|110246.7|4
1734642230000|2024-12-19 21:03:50|110271.4|110246.4|110264.1|110239.1|110271.6|110246.6|110263.7|110238.7|15
1734642240000|2024-12-19 21:04:00|110264.8|110239.8|110263.2|110238.2|110266.1|110241.1|110261.4|110236.4|13
1734642250000|2024-12-19 21:04:10|110262.2|110237.2|110263.4|110238.4|110264|110239|110262.1|110237.1|10
1734642260000|2024-12-19 21:04:20|110264.7|110239.7|110264.2|110239.2|110264.7|110239.7|110263.4|110238.4|6
1734642270000|2024-12-19 21:04:30|110263.9|110238.9|110272.6|110247.6|110272.6|110247.6|110263.9|110238.9|8
1734642280000|2024-12-19 21:04:40|110272.3|110247.3|110273.2|110248.2|110273.6|110248.6|110272|110247|7
1734642290000|2024-12-19 21:04:50|110273.4|110248.4|110276.8|110251.8|110278.7|110253.7|110273.4|110248.4|11
1734642300000|2024-12-19 21:05:00|110278|110253|110271.4|110246.4|110278|110253|110270.3|110245.3|8
1734642310000|2024-12-19 21:05:10|110272|110247|110271.3|110246.3|110272.7|110247.7|110270|110245|8
1734642320000|2024-12-19 21:05:20|110271.6|110246.6|110271.6|110246.6|110271.6|110246.6|110271.3|110246.3|3
1734642330000|2024-12-19 21:05:30|110271.8|110246.8|110273|110248|110273|110248|110271.6|110246.6|3
1734642340000|2024-12-19 21:05:40|110272.8|110247.8|110276.1|110251.1|110276.1|110251.1|110271.5|110246.5|6
1734642350000|2024-12-19 21:05:50|110276.4|110251.4|110269.2|110244.2|110276.4|110251.4|110269.2|110244.2|4
1734642360000|2024-12-19 21:06:00|110267.9|110242.9|110263.6|110238.6|110268.2|110243.2|110263.6|110238.6|14
1734642370000|2024-12-19 21:06:10|110264.9|110239.9|110273.1|110248.1|110273.1|110248.1|110264.9|110239.9|4
1734642380000|2024-12-19 21:06:20|110278.4|110253.4|110279.4|110254.4|110279.4|110254.4|110278.2|110253.2|3
1734642390000|2024-12-19 21:06:30|110278|110253|110280|110255|110280|110255|110277.9|110252.9|9
1734642400000|2024-12-19 21:06:40|110279.7|110254.7|110279.7|110254.7|110279.7|110254.7|110279.7|110254.7|1
1734642410000|2024-12-19 21:06:50|110279.6|110254.6|110279.6|110254.6|110279.6|110254.6|110279.6|110254.6|1
1734642420000|2024-12-19 21:07:00|110279.7|110254.7|110276|110251|110279.7|110254.7|110276|110251|4
1734642430000|2024-12-19 21:07:10|110276.9|110251.9|110274|110249|110276.9|110251.9|110274|110249|6
1734642440000|2024-12-19 21:07:20|110272.1|110247.1|110271.8|110246.8|110272.1|110247.1|110268.5|110243.5|9
1734642450000|2024-12-19 21:07:30|110271.6|110246.6|110265.5|110240.5|110271.6|110246.6|110259.7|110234.7|16
1734642460000|2024-12-19 21:07:40|110266.6|110241.6|110262|110237|110266.6|110241.6|110259.3|110234.3|9
1734642470000|2024-12-19 21:07:50|110263.3|110238.3|110274.5|110249.5|110276|110251|110263.3|110238.3|12
1734642480000|2024-12-19 21:08:00|110272.6|110247.6|110281.5|110256.5|110281.5|110256.5|110272.6|110247.6|9
1734642490000|2024-12-19 21:08:10|110280.1|110255.1|110285.5|110260.5|110288|110263|110280.1|110255.1|10
1734642500000|2024-12-19 21:08:20|110284.3|110259.3|110291.5|110266.5|110291.5|110266.5|110284.3|110259.3|5
1734642510000|2024-12-19 21:08:30|110292|110267|110294|110269|110294|110269|110292|110267|4
1734642520000|2024-12-19 21:08:40|110294.7|110269.7|110300.4|110275.4|110300.4|110275.4|110294.7|110269.7|8
1734642530000|2024-12-19 21:08:50|110300.1|110275.1|110300.1|110275.1|110300.4|110275.4|110300|110275|4
1734642540000|2024-12-19 21:09:00|110300|110275|110302.4|110277.4|110302.4|110277.4|110298.6|110273.6|9
1734642550000|2024-12-19 21:09:10|110303|110278|110303.4|110278.4|110303.5|110278.5|110303|110278|4
1734642560000|2024-12-19 21:09:20|110305.6|110280.6|110319|110294|110319|110294|110305.6|110280.6|10
1734642570000|2024-12-19 21:09:30|110318.9|110293.9|110318.1|110293.1|110320.4|110295.4|110318.1|110293.1|5
1734642580000|2024-12-19 21:09:40|110316.9|110291.9|110309.4|110284.4|110316.9|110291.9|110309.2|110284.2|15
1734642590000|2024-12-19 21:09:50|110310|110285|110309.4|110284.4|110310|110285|110308.5|110283.5|8
1734642600000|2024-12-19 21:10:00|110310.6|110285.6|110310.9|110285.9|110313.6|110288.6|110310.6|110285.6|6
1734642610000|2024-12-19 21:10:10|110310.7|110285.7|110308.7|110283.7|110310.7|110285.7|110306.3|110281.3|8
1734642620000|2024-12-19 21:10:20|110308.1|110283.1|110308.5|110283.5|110308.5|110283.5|110308.1|110283.1|2
1734642630000|2024-12-19 21:10:30|110309.5|110284.5|110313.5|110288.5|110313.5|110288.5|110309.5|110284.5|4
1734642640000|2024-12-19 21:10:40|110314.8|110289.8|110316.5|110291.5|110317|110292|110314.8|110289.8|12
1734642650000|2024-12-19 21:10:50|110316.9|110291.9|110316.8|110291.8|110317|110292|110316.6|110291.6|6
1734642660000|2024-12-19 21:11:00|110318|110293|110319.1|110294.1|110319.1|110294.1|110316.8|110291.8|10
1734642670000|2024-12-19 21:11:10|110320.3|110295.3|110314.7|110289.7|110323.8|110298.8|110312.1|110287.1|26
1734642680000|2024-12-19 21:11:20|110316|110291|110317.8|110292.8|110319.9|110294.9|110314.7|110289.7|17
1734642690000|2024-12-19 21:11:30|110318.2|110293.2|110318.4|110293.4|110320|110295|110316.6|110291.6|15
1734642700000|2024-12-19 21:11:40|110318.6|110293.6|110318.4|110293.4|110318.6|110293.6|110318.4|110293.4|2
1734642710000|2024-12-19 21:11:50|110317.2|110292.2|110314.5|110289.5|110317.2|110292.2|110314.5|110289.5|7
1734642720000|2024-12-19 21:12:00|110313.2|110288.2|110312.7|110287.7|110313.2|110288.2|110312.7|110287.7|2
1734642730000|2024-12-19 21:12:10|110312.6|110287.6|110312.6|110287.6|110312.6|110287.6|110312.6|110287.6|1
1734642740000|2024-12-19 21:12:20|110312.7|110287.7|110314.9|110289.9|110316.5|110291.5|110312.7|110287.7|7
1734642750000|2024-12-19 21:12:30|110315.3|110290.3|110316.8|110291.8|110316.9|110291.9|110315.1|110290.1|7
1734642760000|2024-12-19 21:12:40|110318.4|110293.4|110320.6|110295.6|110320.6|110295.6|110318.4|110293.4|3
1734642770000|2024-12-19 21:12:50|110320.5|110295.5|110318|110293|110320.7|110295.7|110317.6|110292.6|6
1734642780000|2024-12-19 21:13:00|110317.9|110292.9|110323.4|110298.4|110323.4|110298.4|110317.5|110292.5|9
1734642790000|2024-12-19 21:13:10|110324.5|110299.5|110322.4|110297.4|110325.4|110300.4|110322.4|110297.4|12
1734642800000|2024-12-19 21:13:20|110321.8|110296.8|110330.2|110305.2|110330.2|110305.2|110321.3|110296.3|16
1734642810000|2024-12-19 21:13:30|110330.3|110305.3|110339.2|110314.2|110339.2|110314.2|110330.1|110305.1|15
1734642820000|2024-12-19 21:13:40|110337.8|110312.8|110332.8|110307.8|110339.1|110314.1|110331.2|110306.2|22
1734642830000|2024-12-19 21:13:50|110332.9|110307.9|110334.4|110309.4|110335.8|110310.8|110332.9|110307.9|13
1734642840000|2024-12-19 21:14:00|110334.6|110309.6|110334.5|110309.5|110334.6|110309.6|110334.5|110309.5|2
1734642850000|2024-12-19 21:14:10|110334.6|110309.6|110333|110308|110334.6|110309.6|110333|110308|10
1734642860000|2024-12-19 21:14:20|110333.3|110308.3|110333|110308|110333.3|110308.3|110333|110308|8
1734642870000|2024-12-19 21:14:30|110333.3|110308.3|110336.1|110311.1|110336.1|110311.1|110333.3|110308.3|4
1734642880000|2024-12-19 21:14:40|110337.7|110312.7|110337.9|110312.9|110340.6|110315.6|110336.5|110311.5|7
1734642890000|2024-12-19 21:14:50|110340.3|110315.3|110338.5|110313.5|110340.3|110315.3|110338.3|110313.3|6
1734642900000|2024-12-19 21:15:00|110341.9|110316.9|110329.9|110304.9|110342.2|110317.2|110329.9|110304.9|10
1734642910000|2024-12-19 21:15:10|110330.1|110305.1|110329.6|110304.6|110330.1|110305.1|110329.4|110304.4|5
1734642920000|2024-12-19 21:15:20|110325.5|110300.5|110325.5|110300.5|110325.5|110300.5|110325.5|110300.5|1
1734642930000|2024-12-19 21:15:30|110325.2|110300.2|110319.2|110294.2|110325.2|110300.2|110318|110293|5
1734642940000|2024-12-19 21:15:40|110318.4|110293.4|110318.4|110293.4|110318.4|110293.4|110318.4|110293.4|1
1734642950000|2024-12-19 21:15:50|110318.5|110293.5|110318.5|110293.5|110318.5|110293.5|110318.5|110293.5|1
1734642960000|2024-12-19 21:16:00|110320.1|110295.1|110320.1|110295.1|110320.1|110295.1|110320.1|110295.1|1
1734642970000|2024-12-19 21:16:10|110319.2|110294.2|110321.2|110296.2|110321.2|110296.2|110319.2|110294.2|2
1734642980000|2024-12-19 21:16:20|110320.6|110295.6|110321|110296|110321.1|110296.1|110319.8|110294.8|5
1734642990000|2024-12-19 21:16:30|110320.9|110295.9|110320.8|110295.8|110321|110296|110320.8|110295.8|3
1734643010000|2024-12-19 21:16:50|110319.5|110294.5|110317.1|110292.1|110319.5|110294.5|110317.1|110292.1|4
1734643030000|2024-12-19 21:17:10|110316.8|110291.8|110317.1|110292.1|110317.2|110292.2|110316.8|110291.8|5
1734643040000|2024-12-19 21:17:20|110319.6|110294.6|110319.8|110294.8|110319.8|110294.8|110319.6|110294.6|2
1734643050000|2024-12-19 21:17:30|110319.7|110294.7|110322.4|110297.4|110331.4|110306.4|110319.7|110294.7|12
1734643060000|2024-12-19 21:17:40|110321.9|110296.9|110320.8|110295.8|110321.9|110296.9|110320.8|110295.8|2
1734643070000|2024-12-19 21:17:50|110319.7|110294.7|110319.6|110294.6|110319.7|110294.7|110318.2|110293.2|5
1734643080000|2024-12-19 21:18:00|110320.6|110295.6|110324.1|110299.1|110324.1|110299.1|110320.6|110295.6|8
1734643090000|2024-12-19 21:18:10|110324.7|110299.7|110330.1|110305.1|110330.1|110305.1|110324.7|110299.7|8
1734643100000|2024-12-19 21:18:20|110328.8|110303.8|110333|110308|110333|110308|110328.8|110303.8|12
1734643110000|2024-12-19 21:18:30|110331.7|110306.7|110331.3|110306.3|110331.7|110306.7|110330.9|110305.9|6
1734643130000|2024-12-19 21:18:50|110332.5|110307.5|110332.3|110307.3|110333|110308|110332.3|110307.3|5
1734643150000|2024-12-19 21:19:10|110330.9|110305.9|110327.2|110302.2|110330.9|110305.9|110327.2|110302.2|3
1734643160000|2024-12-19 21:19:20|110327.1|110302.1|110325.1|110300.1|110327.1|110302.1|110324|110299|4
1734643170000|2024-12-19 21:19:30|110324.8|110299.8|110324.4|110299.4|110324.8|110299.8|110324.4|110299.4|2
1734643180000|2024-12-19 21:19:40|110324.1|110299.1|110321.4|110296.4|110324.1|110299.1|110321.4|110296.4|3
1734643190000|2024-12-19 21:19:50|110321.6|110296.6|110321.6|110296.6|110321.6|110296.6|110321.6|110296.6|1
1734643200000|2024-12-19 21:20:00|110322|110297|110321.4|110296.4|110322|110297|110321.4|110296.4|4
1734643210000|2024-12-19 21:20:10|110320|110295|110320|110295|110320.7|110295.7|110320|110295|5
1734643230000|2024-12-19 21:20:30|110321.1|110296.1|110321.3|110296.3|110321.3|110296.3|110321.1|110296.1|3
1734643240000|2024-12-19 21:20:40|110321.6|110296.6|110321.6|110296.6|110321.6|110296.6|110321.6|110296.6|1
1734643250000|2024-12-19 21:20:50|110323.1|110298.1|110323|110298|110323.1|110298.1|110323|110298|2
1734643270000|2024-12-19 21:21:10|110323.1|110298.1|110323.1|110298.1|110323.1|110298.1|110323.1|110298.1|1
1734643280000|2024-12-19 21:21:20|110324|110299|110324.1|110299.1|110324.1|110299.1|110324|110299|2
1734643290000|2024-12-19 21:21:30|110324|110299|110324.3|110299.3|110324.3|110299.3|110323.9|110298.9|6
1734643300000|2024-12-19 21:21:40|110324.4|110299.4|110323.6|110298.6|110324.5|110299.5|110323.6|110298.6|5
1734643310000|2024-12-19 21:21:50|110323.8|110298.8|110323.5|110298.5|110323.8|110298.8|110323.5|110298.5|5
1734643320000|2024-12-19 21:22:00|110325.1|110300.1|110335.9|110310.9|110335.9|110310.9|110325.1|110300.1|7
1734643330000|2024-12-19 21:22:10|110338|110313|110337|110312|110338.1|110313.1|110336.2|110311.2|8
1734643340000|2024-12-19 21:22:20|110337.1|110312.1|110335.9|110310.9|110337.1|110312.1|110335.9|110310.9|2
1734643350000|2024-12-19 21:22:30|110335.6|110310.6|110335.4|110310.4|110335.6|110310.6|110335.4|110310.4|2
1734643360000|2024-12-19 21:22:40|110333.7|110308.7|110335|110310|110335|110310|110333.7|110308.7|2
1734643370000|2024-12-19 21:22:50|110336.6|110311.6|110338.9|110313.9|110338.9|110313.9|110336.6|110311.6|5
1734643380000|2024-12-19 21:23:00|110339.1|110314.1|110337.3|110312.3|110339.1|110314.1|110336.8|110311.8|5
1734643390000|2024-12-19 21:23:10|110337.5|110312.5|110339.1|110314.1|110339.1|110314.1|110337.5|110312.5|5
1734643400000|2024-12-19 21:23:20|110337.8|110312.8|110337.8|110312.8|110337.8|110312.8|110337.8|110312.8|1
1734643410000|2024-12-19 21:23:30|110337.3|110312.3|110333.5|110308.5|110337.3|110312.3|110333.4|110308.4|4
1734643420000|2024-12-19 21:23:40|110333.3|110308.3|110333.3|110308.3|110333.3|110308.3|110333.1|110308.1|4
1734643430000|2024-12-19 21:23:50|110332.2|110307.2|110331.6|110306.6|110332.2|110307.2|110331.6|110306.6|3
1734643440000|2024-12-19 21:24:00|110330.5|110305.5|110329.1|110304.1|110330.5|110305.5|110329.1|110304.1|2
1734643450000|2024-12-19 21:24:10|110327.9|110302.9|110321.5|110296.5|110327.9|110302.9|110321.5|110296.5|10
1734643460000|2024-12-19 21:24:20|110319.6|110294.6|110315.5|110290.5|110320|110295|110315.5|110290.5|7
1734643470000|2024-12-19 21:24:30|110314.3|110289.3|110318.9|110293.9|110321.5|110296.5|110309.4|110284.4|11
1734643480000|2024-12-19 21:24:40|110319.8|110294.8|110330.8|110305.8|110331.4|110306.4|110319.8|110294.8|10
1734643490000|2024-12-19 21:24:50|110330.3|110305.3|110329.1|110304.1|110330.3|110305.3|110328.9|110303.9|6
1734643500000|2024-12-19 21:25:00|110329.4|110304.4|110329.4|110304.4|110332.6|110307.6|110329.1|110304.1|5
1734643510000|2024-12-19 21:25:10|110331.3|110306.3|110331.7|110306.7|110333.2|110308.2|110331.3|110306.3|6
1734643530000|2024-12-19 21:25:30|110331.8|110306.8|110331.8|110306.8|110331.8|110306.8|110331.8|110306.8|1
1734643540000|2024-12-19 21:25:40|110330.1|110305.1|110321.3|110296.3|110330.1|110305.1|110321.3|110296.3|9
1734643550000|2024-12-19 21:25:50|110321.1|110296.1|110321|110296|110321.1|110296.1|110321|110296|2
1734643560000|2024-12-19 21:26:00|110319.8|110294.8|110319.8|110294.8|110319.8|110294.8|110319.8|110294.8|1
1734643580000|2024-12-19 21:26:20|110318.5|110293.5|110321.6|110296.6|110321.6|110296.6|110318.5|110293.5|3
1734643590000|2024-12-19 21:26:30|110319.4|110294.4|110326.2|110301.2|110326.2|110301.2|110317.7|110292.7|6
1734643600000|2024-12-19 21:26:40|110326.5|110301.5|110327|110302|110327|110302|110326.5|110301.5|2
1734643610000|2024-12-19 21:26:50|110327.1|110302.1|110325.3|110300.3|110327.1|110302.1|110325.3|110300.3|4
1734643620000|2024-12-19 21:27:00|110325.5|110300.5|110325.6|110300.6|110325.6|110300.6|110324.7|110299.7|6
1734643630000|2024-12-19 21:27:10|110325|110300|110321.1|110296.1|110326.4|110301.4|110321.1|110296.1|8
1734643640000|2024-12-19 21:27:20|110320.9|110295.9|110320|110295|110320.9|110295.9|110320|110295|3
1734643650000|2024-12-19 21:27:30|110321.6|110296.6|110321.9|110296.9|110323.2|110298.2|110320.1|110295.1|5
1734643660000|2024-12-19 21:27:40|110321.8|110296.8|110321.9|110296.9|110321.9|110296.9|110321.8|110296.8|2
1734643670000|2024-12-19 21:27:50|110321.7|110296.7|110322|110297|110322.1|110297.1|110321.7|110296.7|4
1734643680000|2024-12-19 21:28:00|110321.8|110296.8|110320.5|110295.5|110321.8|110296.8|110320.5|110295.5|2
1734643690000|2024-12-19 21:28:10|110320.6|110295.6|110320|110295|110320.6|110295.6|110318.9|110293.9|5
1734643710000|2024-12-19 21:28:30|110320.1|110295.1|110320.1|110295.1|110320.1|110295.1|110320.1|110295.1|1
1734643720000|2024-12-19 21:28:40|110334.8|110284.8|110324.7|110299.7|110334.8|110299.9|110321.6|110284.8|5
1734643740000|2024-12-19 21:29:00|110323.4|110298.4|110323.7|110298.7|110323.7|110298.7|110323.4|110298.4|3
1734643750000|2024-12-19 21:29:10|110322.3|110297.3|110317.3|110292.3|110322.3|110297.3|110317.3|110292.3|6
1734643760000|2024-12-19 21:29:20|110315.9|110290.9|110316.1|110291.1|110316.6|110291.6|110315.9|110290.9|3
1734643770000|2024-12-19 21:29:30|110315.9|110290.9|110316|110291|110316|110291|110315.8|110290.8|4
1734643780000|2024-12-19 21:29:40|110316.2|110291.2|110314.5|110289.5|110316.2|110291.2|110314.5|110289.5|3
1734643790000|2024-12-19 21:29:50|110314.6|110289.6|110313.1|110288.1|110314.6|110289.6|110313.1|110288.1|5
1734643800000|2024-12-19 21:30:00|110314.2|110289.2|110315.4|110290.4|110315.4|110290.4|110314.2|110289.2|2
1734643810000|2024-12-19 21:30:10|110315.1|110290.1|110315.8|110290.8|110316.1|110291.1|110315.1|110290.1|6
1734643820000|2024-12-19 21:30:20|110317.2|110292.2|110316.6|110291.6|110319.9|110294.9|110316.6|110291.6|7
1734643830000|2024-12-19 21:30:30|110316|110291|110316.3|110291.3|110316.3|110291.3|110316|110291|4
1734643840000|2024-12-19 21:30:40|110316|110291|110315.8|110290.8|110316|110291|110315.8|110290.8|2
1734643850000|2024-12-19 21:30:50|110315.6|110290.6|110315.2|110290.2|110317.2|110292.2|110315.2|110290.2|6
1734643860000|2024-12-19 21:31:00|110316.4|110291.4|110314.4|110289.4|110316.4|110291.4|110314.3|110289.3|3
1734643870000|2024-12-19 21:31:10|110314.2|110289.2|110314|110289|110314.2|110289.2|110313.1|110288.1|4
1734643880000|2024-12-19 21:31:20|110314.1|110289.1|110307.3|110282.3|110314.1|110289.1|110307.3|110282.3|7
1734643890000|2024-12-19 21:31:30|110307.2|110282.2|110306.1|110281.1|110307.2|110282.2|110306.1|110281.1|2
1734643900000|2024-12-19 21:31:40|110307.2|110282.2|110307.2|110282.2|110307.2|110282.2|110307.2|110282.2|1
1734643910000|2024-12-19 21:31:50|110307.3|110282.3|110309.7|110284.7|110309.7|110284.7|110307.2|110282.2|5
1734643920000|2024-12-19 21:32:00|110309.9|110284.9|110309.9|110284.9|110309.9|110284.9|110309.9|110284.9|1
1734643930000|2024-12-19 21:32:10|110311.2|110286.2|110313.1|110288.1|110313.5|110288.5|110311.2|110286.2|5
1734643940000|2024-12-19 21:32:20|110313|110288|110313|110288|110313|110288|110313|110288|1
1734643950000|2024-12-19 21:32:30|110312.9|110287.9|110313.1|110288.1|110313.1|110288.1|110312.9|110287.9|3
1734643960000|2024-12-19 21:32:40|110314.8|110289.8|110316|110291|110316.3|110291.3|110314.8|110289.8|5
1734643970000|2024-12-19 21:32:50|110314.6|110289.6|110311.8|110286.8|110314.6|110289.6|110311.8|110286.8|5
1734643980000|2024-12-19 21:33:00|110310.5|110285.5|110311.5|110286.5|110311.7|110286.7|110310.5|110285.5|4
1734643990000|2024-12-19 21:33:10|110311.6|110286.6|110311.7|110286.7|110311.7|110286.7|110311.6|110286.6|2
1734644010000|2024-12-19 21:33:30|110311.6|110286.6|110313.3|110288.3|110313.3|110288.3|110311.6|110286.6|7
1734644020000|2024-12-19 21:33:40|110313.4|110288.4|110317.4|110292.4|110317.4|110292.4|110313.4|110288.4|4
1734644030000|2024-12-19 21:33:50|110318|110293|110316.9|110291.9|110318.8|110293.8|110316.9|110291.9|4
1734644040000|2024-12-19 21:34:00|110317|110292|110328.2|110303.2|110328.2|110303.2|110316.7|110291.7|7
1734644050000|2024-12-19 21:34:10|110328|110303|110325.7|110300.7|110328.4|110303.4|110325.7|110300.7|4
1734644060000|2024-12-19 21:34:20|110327|110302|110326.1|110301.1|110327.3|110302.3|110326.1|110301.1|4
1734644070000|2024-12-19 21:34:30|110326|110301|110319.1|110294.1|110326|110301|110319.1|110294.1|8
1734644080000|2024-12-19 21:34:40|110319|110294|110319.2|110294.2|110319.2|110294.2|110319|110294|2
1734644090000|2024-12-19 21:34:50|110319.4|110294.4|110318.2|110293.2|110319.4|110294.4|110318.2|110293.2|4
1734644100000|2024-12-19 21:35:00|110318.5|110293.5|110316.8|110291.8|110319.3|110294.3|110316.8|110291.8|5
1734644110000|2024-12-19 21:35:10|110316.9|110291.9|110319.5|110294.5|110319.5|110294.5|110316.8|110291.8|5
1734644120000|2024-12-19 21:35:20|110319.6|110294.6|110319.5|110294.5|110319.6|110294.6|110319.5|110294.5|4
1734644130000|2024-12-19 21:35:30|110319.6|110294.6|110319.6|110294.6|110319.6|110294.6|110319.4|110294.4|3
1734644140000|2024-12-19 21:35:40|110318.4|110293.4|110316.5|110291.5|110318.4|110293.4|110316.4|110291.4|4
1734644150000|2024-12-19 21:35:50|110316.6|110291.6|110316.6|110291.6|110316.6|110291.6|110316.6|110291.6|1
1734644160000|2024-12-19 21:36:00|110316.5|110291.5|110316.6|110291.6|110316.6|110291.6|110316.5|110291.5|2
1734644170000|2024-12-19 21:36:10|110316|110291|110346.6|110264|110346.6|110291.5|110316|110264|5
1734644190000|2024-12-19 21:36:30|110346.7|110263.9|110317.8|110292.8|110346.7|110292.8|110315.9|110263.9|6
1734644200000|2024-12-19 21:36:40|110318.9|110293.9|110316.7|110291.7|110320.7|110295.7|110316.7|110291.7|7
1734644210000|2024-12-19 21:36:50|110315.4|110290.4|110314.8|110289.8|110315.4|110290.4|110314.8|110289.8|2
1734644220000|2024-12-19 21:37:00|110315|110290|110316.3|110291.3|110316.5|110291.5|110315|110290|4
1734644230000|2024-12-19 21:37:10|110316|110291|110316.3|110291.3|110316.3|110291.3|110316|110291|3
1734644240000|2024-12-19 21:37:20|110315.2|110290.2|110315.2|110290.2|110315.2|110290.2|110315.2|110290.2|1
1734644250000|2024-12-19 21:37:30|110347.7|110264.4|110347.7|110264.4|110347.7|110264.4|110347.7|110264.4|1
1734644260000|2024-12-19 21:37:40|110347.9|110264|110313.5|110288.5|110347.9|110288.5|110313.5|110264|3
1734644280000|2024-12-19 21:38:00|110315.2|110290.2|110315.2|110290.2|110315.2|110290.2|110315.2|110290.2|1
1734644290000|2024-12-19 21:38:10|110316.7|110291.7|110316.7|110291.7|110316.7|110291.7|110316.7|110291.7|1
1734644300000|2024-12-19 21:38:20|110316.9|110291.9|110316.2|110291.2|110316.9|110291.9|110316.2|110291.2|2
1734644310000|2024-12-19 21:38:30|110317.3|110292.3|110317.7|110292.7|110318.6|110293.6|110317.3|110292.3|5
1734644320000|2024-12-19 21:38:40|110317.8|110292.8|110318.8|110293.8|110318.8|110293.8|110317.8|110292.8|3
1734644330000|2024-12-19 21:38:50|110318.9|110293.9|110318.7|110293.7|110318.9|110293.9|110317.6|110292.6|5
1734644340000|2024-12-19 21:39:00|110317.2|110292.2|110314.2|110289.2|110317.2|110292.2|110314.2|110289.2|5
1734644350000|2024-12-19 21:39:10|110312.7|110287.7|110306.5|110281.5|110312.7|110287.7|110306.4|110281.4|9
1734644360000|2024-12-19 21:39:20|110307.7|110282.7|110315|110290|110315.1|110290.1|110307.7|110282.7|5
1734644370000|2024-12-19 21:39:30|110314.9|110289.9|110309.5|110284.5|110314.9|110289.9|110309.5|110284.5|6
1734644380000|2024-12-19 21:39:40|110309.6|110284.6|110309.4|110284.4|110309.6|110284.6|110309.4|110284.4|2
1734644390000|2024-12-19 21:39:50|110309.3|110284.3|110309|110284|110309.5|110284.5|110309|110284|5
1734644400000|2024-12-19 21:40:00|110309.3|110284.3|110309.3|110284.3|110309.3|110284.3|110309.3|110284.3|1
1734644410000|2024-12-19 21:40:10|110342.5|110255.8|110341.9|110255.6|110342.7|110255.8|110341.9|110255.6|4
1734644420000|2024-12-19 21:40:20|110320.4|110270.4|110310.8|110260.8|110320.4|110270.4|110310.8|110260.8|6
1734644430000|2024-12-19 21:40:30|110309.4|110259.4|110310.3|110260.3|110310.3|110260.3|110309.4|110259.4|2
1734644440000|2024-12-19 21:40:40|110310.4|110260.4|110310.4|110260.4|110310.4|110260.4|110310.4|110260.4|1
1734644450000|2024-12-19 21:40:50|110311.6|110261.6|110312.9|110262.9|110314.1|110264.1|110311.6|110261.6|4
1734644460000|2024-12-19 21:41:00|110313.1|110263.1|110315.2|110265.2|110315.2|110265.2|110313.1|110263.1|2
1734644470000|2024-12-19 21:41:10|110315.3|110265.3|110315.3|110265.3|110315.3|110265.3|110315.3|110265.3|1
1734644480000|2024-12-19 21:41:20|110315|110265|110295.6|110270.6|110315|110270.6|110295.6|110265|2
1734644490000|2024-12-19 21:41:30|110342.8|110242.7|110344.1|110243|110344.1|110243|110342.8|110242.7|4
1734644500000|2024-12-19 21:41:40|110316.9|110266.9|110316.9|110266.9|110316.9|110266.9|110316.9|110266.9|1
1734644510000|2024-12-19 21:41:50|110318|110268|110307.3|110282.3|110318|110282.3|110299.5|110268|3
1734644520000|2024-12-19 21:42:00|110307.5|110282.5|110307.7|110282.7|110309|110284|110307.5|110282.5|3
1734644530000|2024-12-19 21:42:10|110307.4|110282.4|110307.2|110282.2|110307.4|110282.4|110307.2|110282.2|3
1734644540000|2024-12-19 21:42:20|110307.1|110282.1|110307.2|110282.2|110307.2|110282.2|110307.1|110282.1|2
1734644550000|2024-12-19 21:42:30|110307.1|110282.1|110307.1|110282.1|110307.1|110282.1|110307.1|110282.1|1
1734644560000|2024-12-19 21:42:40|110348.7|110246.8|110349.6|110246.8|110349.6|110246.8|110348.7|110246.8|3
1734644570000|2024-12-19 21:42:50|110349.3|110246.7|110308.2|110258.2|110349.3|110269.5|110308.2|110246.7|5
1734644580000|2024-12-19 21:43:00|110310.5|110260.5|110305.2|110280.2|110310.5|110280.2|110302.1|110260.5|3
1734644600000|2024-12-19 21:43:20|110307.9|110282.9|110324.3|110274.3|110324.3|110282.9|110303.7|110274.3|4
1734644610000|2024-12-19 21:43:30|110324.7|110274.7|110319.6|110269.6|110325.8|110275.8|110319.6|110269.6|4
1734644620000|2024-12-19 21:43:40|110319.5|110269.5|110325|110275|110325.5|110275.5|110319.5|110269.5|3
1734644630000|2024-12-19 21:43:50|110350|110253.4|110350.3|110253.4|110350.3|110253.4|110350|110253.4|2
1734644640000|2024-12-19 21:44:00|110352|110251.5|110352|110251.5|110352|110251.5|110352|110251.5|2
1734644650000|2024-12-19 21:44:10|110351|110251.4|110351.8|110251.6|110351.8|110251.6|110351|110251.4|3
1734644660000|2024-12-19 21:44:20|110351.9|110251.7|110324.9|110274.9|110351.9|110274.9|110324.5|110251.7|5
1734644670000|2024-12-19 21:44:30|110325|110275|110310.8|110285.8|110325|110285.8|110310.8|110268.9|3
1734644680000|2024-12-19 21:44:40|110313.7|110288.7|110305.9|110280.9|110316.8|110291.8|110305.9|110280.9|5
1734644690000|2024-12-19 21:44:50|110306|110281|110311|110286|110330.8|110286|110306|110275.8|4
1734644700000|2024-12-19 21:45:00|110318.1|110293.1|110311.7|110286.7|110320|110295|110311.7|110286.7|5
1734644710000|2024-12-19 21:45:10|110328.3|110278.3|110324.1|110274.1|110328.3|110278.3|110324.1|110274.1|2
1734644740000|2024-12-19 21:45:40|110352|110271.1|110352|110271.1|110352|110271.1|110352|110271.1|1
1734644760000|2024-12-19 21:46:00|110323.4|110273.4|110323.4|110273.4|110323.4|110273.4|110323.4|110273.4|1
1734644780000|2024-12-19 21:46:20|110336.1|110263.9|110336.1|110263.9|110336.1|110263.9|110336.1|110263.9|1
1734644790000|2024-12-19 21:46:30|110336|110264|110339.4|110267.9|110355.3|110268|110336|110252.1|6
1734644800000|2024-12-19 21:46:40|110329.8|110279.8|110326.1|110276.1|110329.8|110279.8|110326.1|110276.1|2
1734644820000|2024-12-19 21:47:00|110326.3|110276.3|110331.9|110260.4|110331.9|110276.3|110326.3|110260.4|2
1734644830000|2024-12-19 21:47:10|110354.8|110257.7|110357.1|110257.3|110357.1|110257.7|110354.8|110257.3|3
1734644840000|2024-12-19 21:47:20|110357.3|110257.2|110358|110256.5|110358|110257.2|110357.3|110256.5|3
1734644850000|2024-12-19 21:47:30|110326.6|110257.8|110342.1|110270.3|110342.4|110276.6|110326.6|110257.7|6
1734644860000|2024-12-19 21:47:40|110341.7|110270.4|110342.2|110270.4|110342.2|110270.4|110341.7|110270.4|3
1734644870000|2024-12-19 21:47:50|110327.2|110271.6|110330.9|110280.9|110330.9|110280.9|110327.2|110271.6|4
1734644880000|2024-12-19 21:48:00|110330.4|110280.4|110329.6|110279.6|110334|110284|110329.6|110279.6|3
1734644890000|2024-12-19 21:48:10|110334.7|110284.7|110329.6|110279.6|110334.7|110284.7|110329.6|110279.6|2
1734644900000|2024-12-19 21:48:20|110334.4|110284.4|110334.4|110284.4|110334.4|110284.4|110334.4|110284.4|1
1734644910000|2024-12-19 21:48:30|110329.6|110279.6|110325.3|110275.3|110329.6|110279.6|110325.3|110275.3|2
1734644920000|2024-12-19 21:48:40|110330.4|110280.4|110316.5|110266.5|110330.4|110280.4|110313.6|110263.6|5
1734644930000|2024-12-19 21:48:50|110313.6|110263.6|110322.5|110272.5|110324.9|110274.9|110313.6|110263.6|9
1734644950000|2024-12-19 21:49:10|110322.4|110272.4|110330.5|110260.4|110330.5|110272.4|110317.5|110257.6|5
1734644960000|2024-12-19 21:49:20|110320.8|110270.8|110320.5|110270.5|110331.3|110270.8|110320.5|110260.8|4
1734644970000|2024-12-19 21:49:30|110320.6|110270.6|110320.6|110270.6|110320.6|110270.6|110320.6|110270.6|1
1734644980000|2024-12-19 21:49:40|110317.3|110267.3|110317.3|110267.3|110317.3|110267.3|110317.3|110267.3|1
1734644990000|2024-12-19 21:49:50|110327.1|110255.3|110329.8|110258.8|110329.8|110258.8|110325.5|110255.3|4
1734645000000|2024-12-19 21:50:00|110316.1|110266.1|110316|110266|110316.1|110266.1|110316|110266|2
1734645010000|2024-12-19 21:50:10|110331.4|110260.2|110316|110266|110331.4|110266|110316|110260.1|4
1734645020000|2024-12-19 21:50:20|110330.7|110260.1|110316|110266|110330.7|110266|110316|110260.1|2
1734645030000|2024-12-19 21:50:30|110321.8|110245.6|110353.6|110246.5|110354.6|110246.6|110321.8|110245.6|5
1734645040000|2024-12-19 21:50:40||110246.4||110246.4||110246.4||110246.4|1
1734645050000|2024-12-19 21:50:50|110349.8|110245.2|110331.4|110258.6|110349.8|110258.6|110330.8|110245.2|4
1734645060000|2024-12-19 21:51:00|110330.6|110258.3|110330.9|110258.3|110331.8|110258.3|110330.6|110258.3|3
1734645070000|2024-12-19 21:51:10|110330.4|110258.1|110323.7|110251.2|110330.4|110268.9|110311.2|110251.2|8
1734645080000|2024-12-19 21:51:20|110309.4|110259.4|110307.4|110257.4|110324.9|110259.4|110307.4|110252.3|3
1734645090000|2024-12-19 21:51:30|110311.9|110261.9|110314.8|110264.8|110330.2|110271|110311.9|110255.9|5
1734645110000|2024-12-19 21:51:50|110330.2|110254.2|110314.8|110264.8|110330.2|110264.8|110314.8|110254.2|2
1734645120000|2024-12-19 21:52:00|110317.8|110239|110355|110239|110355|110239|110317.8|110239|2
1734645130000|2024-12-19 21:52:10|110353.1|110237.1|110352.9|110239|110355.6|110239.6|110352.9|110237.1|4
1734645140000|2024-12-19 21:52:20|110355|110264|110314|110264|110355|110264|110314|110264|3
1734645150000|2024-12-19 21:52:30|110318.9|110268.9|110308.6|110258.6|110318.9|110268.9|110308.6|110258.6|3
1734645160000|2024-12-19 21:52:40|110305.9|110255.9|110305.9|110255.9|110326.1|110255.9|110305.9|110250.1|3
1734645170000|2024-12-19 21:52:50|110326.1|110250.1|110326.1|110250.1|110326.1|110255.9|110305.9|110250.1|3
1734645180000|2024-12-19 21:53:00|110305.9|110255.9|110309.4|110259.4|110355|110259.4|110305.9|110239|3
1734645190000|2024-12-19 21:53:10|110312.9|110262.9|110319.4|110269.4|110319.4|110269.4|110312.9|110262.9|2
1734645200000|2024-12-19 21:53:20|110312.9|110262.9|110319.4|110269.4|110319.4|110269.4|110312.9|110262.9|2
1734645210000|2024-12-19 21:53:30|110312.9|110262.9|110312.9|110262.9|110312.9|110262.9|110312.9|110262.9|1
1734645220000|2024-12-19 21:53:40|110357.5|110241.5|110355|110239|110357.5|110241.5|110355|110239|4
1734645240000|2024-12-19 21:54:00|110329.3|110253.3|110323.5|110250.2|110329.3|110253.3|110323.5|110250.2|3
1734645250000|2024-12-19 21:54:10|110306|110256|110326.2|110250.2|110326.2|110256|110306|110250.2|2
1734645270000|2024-12-19 21:54:30|110355|110239|110329.1|110253.1|110355|110253.1|110329.1|110239|2
1734645280000|2024-12-19 21:54:40||110253.5||110253.5||110253.5||110253.5|1
1734645290000|2024-12-19 21:54:50|110332.1|110256.4|110334.5|110258.1|110334.5|110258.1|110332.1|110256.4|3
1734645300000|2024-12-19 21:55:00|110337.6|110261.2|110338.9|110262.6|110338.9|110262.6|110333.3|110255.2|6
1734645330000|2024-12-19 21:55:30||110265.9||110265.9||110265.9||110265.9|1
1734645340000|2024-12-19 21:55:40|110362|110255|110370|110255|110370|110255|110362|110255|2
1734645350000|2024-12-19 21:55:50|110365.5|110249.5|110340.9|110263.6|110365.5|110266.6|110340.9|110249.5|4
1734645360000|2024-12-19 21:56:00|110338.1|110260.7|110338.1|110260.7|110338.1|110260.7|110338.1|110260.7|1
1734645380000|2024-12-19 21:56:20|110342.1|110264.7|110340.5|110261.5|110343.9|110264.9|110336.9|110258.6|11
1734645400000|2024-12-19 21:56:40|110338.8|110260.5|110335.9|110257.6|110338.8|110260.5|110335.9|110257.6|4
1734645410000|2024-12-19 21:56:50|110337.6|110258.6|110337.6|110258.6|110337.6|110258.6|110337.6|110258.6|1
1734645420000|2024-12-19 21:57:00|110358.6|110242.6|110358.6|110242.6|110358.6|110242.6|110358.6|110242.6|1
1734645430000|2024-12-19 21:57:10|110361|110245|110361.8|110245.8|110361.8|110245.8|110361|110245|2
1734645440000|2024-12-19 21:57:20|110362.3|110246.3|110371.2|110257|110372.4|110259|110362.3|110246.3|6
1734645450000|2024-12-19 21:57:30|110372.4|110252.6|110368.6|110252.6|110372.4|110252.6|110368.6|110252.6|3
1734645460000|2024-12-19 21:57:40|110367.4|110251.4|110367.4|110251.4|110367.4|110251.4|110367.4|110251.4|1
1734645470000|2024-12-19 21:57:50|110368|110252|110368|110252|110368|110252|110368|110252|1
1734645480000|2024-12-19 21:58:00|110370|110262|110369|110253|110370|110262|110369|110253|2
1734645490000|2024-12-19 21:58:10|110365|110252|110371.4|110255.4|110371.4|110255.4|110360.9|110244.9|7
1734645500000|2024-12-19 21:58:20|110369.5|110254.8|110368.2|110252.2|110371.4|110255.4|110367.7|110251.7|6
1734645510000|2024-12-19 21:58:30|110365.2|110249.2|110369|110253|110375|110259|110365.2|110249.2|5
1734645520000|2024-12-19 21:58:40|110366.7|110252.6|110366.2|110250.2|110366.7|110252.6|110366.2|110250.2|2
1734645530000|2024-12-19 21:58:50|110367.5|110251.5|110366.7|110253.1|110367.5|110253.1|110366.2|110250.2|3
1734645540000|2024-12-19 21:59:00|110368.7|110252.7|110366.5|110250.5|110368.7|110252.7|110366|110250|4
1734645550000|2024-12-19 21:59:10|110370|110259|110375|110259|110375|110259|110370|110259|2
1734645560000|2024-12-19 21:59:20|110367.9|110258.4|110367.9|110258.4|110367.9|110258.4|110367.9|110258.4|1
1734645570000|2024-12-19 21:59:30|110368.9|110258.2|110368.9|110255|110368.9|110258.2|110368.9|110255|2
1734645580000|2024-12-19 21:59:40|110361.9|110254.6|110361.9|110254.6|110361.9|110254.6|110361.9|110254.6|1
1734645590000|2024-12-19 21:59:50|110360|110248.1|110389.8|110273.8|110389.8|110273.8|110360|110248.1|4
1734645720000|2024-12-19 22:02:00|110389.3|110273.3|110389.3|110273.3|110389.3|110273.3|110389.3|110273.3|1
1734646210000|2024-12-19 22:10:10|110479|110363|110479|110363|110479|110363|110479|110363|1
1734646260000|2024-12-19 22:11:00|110479.3|110363.3|110479.3|110363.3|110479.3|110363.3|110479.3|110363.3|1
1734646320000|2024-12-19 22:12:00|110482.7|110366.7|110482.7|110366.7|110482.7|110366.7|110482.7|110366.7|1
1734646370000|2024-12-19 22:12:50|110473.2|110357.2|110473.2|110357.2|110473.2|110357.2|110473.2|110357.2|1
1734646430000|2024-12-19 22:13:50|110467.6|110351.6|110467.6|110351.6|110467.6|110351.6|110467.6|110351.6|1
1734646480000|2024-12-19 22:14:40|110463.4|110347.4|110463.4|110347.4|110463.4|110347.4|110463.4|110347.4|1
1734646540000|2024-12-19 22:15:40|110458.6|110342.6|110458.6|110342.6|110458.6|110342.6|110458.6|110342.6|1
1734646590000|2024-12-19 22:16:30|110462.4|110346.4|110462.4|110346.4|110462.4|110346.4|110462.4|110346.4|1
1734646650000|2024-12-19 22:17:30|110464.2|110348.2|110464.2|110348.2|110464.2|110348.2|110464.2|110348.2|1
1734646700000|2024-12-19 22:18:20|110461.1|110345.1|110461.1|110345.1|110461.1|110345.1|110461.1|110345.1|1
1734646760000|2024-12-19 22:19:20|110462|110346|110462|110346|110462|110346|110462|110346|1
1734646810000|2024-12-19 22:20:10|110465.5|110349.5|110465.5|110349.5|110465.5|110349.5|110465.5|110349.5|1
1734646870000|2024-12-19 22:21:10|110465.8|110349.8|110465.8|110349.8|110465.8|110349.8|110465.8|110349.8|1
1734646920000|2024-12-19 22:22:00|110465.7|110349.7|110465.7|110349.7|110465.7|110349.7|110465.7|110349.7|1
1734646980000|2024-12-19 22:23:00|110466.1|110350.1|110466.1|110350.1|110466.1|110350.1|110466.1|110350.1|1
1734647030000|2024-12-19 22:23:50|110466.2|110350.2|110466.2|110350.2|110466.2|110350.2|110466.2|110350.2|1
1734647090000|2024-12-19 22:24:50|110464.5|110348.5|110464.5|110348.5|110464.5|110348.5|110464.5|110348.5|1
1734647140000|2024-12-19 22:25:40|110464.9|110348.9|110464.9|110348.9|110464.9|110348.9|110464.9|110348.9|1
1734647200000|2024-12-19 22:26:40|110465.9|110349.9|110465.9|110349.9|110465.9|110349.9|110465.9|110349.9|1
1734647250000|2024-12-19 22:27:30|110466.5|110350.5|110466.5|110350.5|110466.5|110350.5|110466.5|110350.5|1
1734647310000|2024-12-19 22:28:30|110466.9|110350.9|110466.9|110350.9|110466.9|110350.9|110466.9|110350.9|1
1734647360000|2024-12-19 22:29:20|110458|110342|110458|110342|110458|110342|110458|110342|1
1734647400000|2024-12-19 22:30:00|110422.2|110306.2|110422.2|110306.2|110422.2|110306.2|110422.2|110306.2|1
1734647430000|2024-12-19 22:30:30|110414.7|110298.7|110414.7|110298.7|110414.7|110298.7|110414.7|110298.7|1
1734647440000|2024-12-19 22:30:40|110425.3|110309.3|110425.3|110309.3|110425.3|110309.3|110425.3|110309.3|1
1734647490000|2024-12-19 22:31:30|110425.4|110309.4|110425.4|110309.4|110425.4|110309.4|110425.4|110309.4|1
1734647540000|2024-12-19 22:32:20|110409.4|110293.4|110409.4|110293.4|110409.4|110293.4|110409.4|110293.4|1
1734647550000|2024-12-19 22:32:30|110411|110295|110411|110295|110411|110295|110411|110295|1
1734647560000|2024-12-19 22:32:40|110411.4|110295.4|110411.4|110295.4|110411.4|110295.4|110411.4|110295.4|1
1734647570000|2024-12-19 22:32:50|110411.8|110295.8|110412.2|110296.2|110412.2|110296.2|110411.8|110295.8|2
1734647580000|2024-12-19 22:33:00|110412.5|110296.5|110412.7|110296.7|110412.7|110296.7|110412.5|110296.5|2
1734647590000|2024-12-19 22:33:10|110412.8|110296.8|110412.9|110296.9|110412.9|110296.9|110412.8|110296.8|2
1734647600000|2024-12-19 22:33:20|110413.1|110297.1|110413.1|110297.1|110413.1|110297.1|110413.1|110297.1|1
1734647610000|2024-12-19 22:33:30|110413.6|110297.6|110413.6|110297.6|110413.6|110297.6|110413.6|110297.6|1
1734647620000|2024-12-19 22:33:40|110414|110298|110414.1|110298.1|110414.1|110298.1|110414|110298|2
1734647630000|2024-12-19 22:33:50|110414.5|110298.5|110414.5|110298.5|110414.5|110298.5|110414.5|110298.5|1
1734647640000|2024-12-19 22:34:00|110414.7|110298.7|110414.7|110298.7|110414.7|110298.7|110414.7|110298.7|1
1734647650000|2024-12-19 22:34:10|110415|110299|110415|110299|110415|110299|110415|110299|1
1734647670000|2024-12-19 22:34:30|110415.3|110299.3|110415.6|110299.6|110415.6|110299.6|110415.3|110299.3|2
1734647680000|2024-12-19 22:34:40|110415.9|110299.9|110415.9|110299.9|110415.9|110299.9|110415.9|110299.9|1
1734647690000|2024-12-19 22:34:50|110416.1|110300.1|110416.1|110300.1|110416.1|110300.1|110416.1|110300.1|1
1734647700000|2024-12-19 22:35:00|110416.4|110300.4|110416.4|110300.4|110416.4|110300.4|110416.4|110300.4|1
1734647710000|2024-12-19 22:35:10|110416.5|110300.5|110417.7|110301.7|110417.7|110301.7|110416.5|110300.5|2
1734647730000|2024-12-19 22:35:30|110418|110302|110417.7|110301.7|110418|110302|110417.7|110301.7|6
1734647740000|2024-12-19 22:35:40|110418.6|110302.6|110417.4|110301.4|110418.6|110302.6|110417.4|110301.4|3
1734647750000|2024-12-19 22:35:50|110415.8|110299.8|110415.1|110299.1|110415.8|110299.8|110415.1|110299.1|2
1734647760000|2024-12-19 22:36:00|110413.9|110297.9|110417.7|110301.7|110417.9|110301.9|110413.9|110297.9|3
1734647770000|2024-12-19 22:36:10|110418.1|110302.1|110417.7|110301.7|110418.2|110302.2|110417.7|110301.7|4
1734647780000|2024-12-19 22:36:20|110417.5|110301.5|110417.7|110301.7|110417.7|110301.7|110417.5|110301.5|2
1734647790000|2024-12-19 22:36:30|110418.4|110302.4|110417.7|110301.7|110419.5|110303.5|110417.7|110301.7|4
1734647800000|2024-12-19 22:36:40|110421.6|110305.6|110417.7|110301.7|110421.6|110305.6|110417.7|110301.7|4
1734647810000|2024-12-19 22:36:50|110418.4|110302.4|110417.7|110301.7|110418.5|110302.5|110417.7|110301.7|6
1734647820000|2024-12-19 22:37:00|110418.1|110302.1|110417.7|110301.7|110418.2|110302.2|110417.7|110301.7|4
1734647830000|2024-12-19 22:37:10|110418.7|110302.7|110417.7|110301.7|110418.7|110302.7|110417.7|110301.7|6
1734647840000|2024-12-19 22:37:20|110418.4|110302.4|110417.7|110301.7|110418.4|110302.4|110417.7|110301.7|6
1734647850000|2024-12-19 22:37:30|110418.4|110302.4|110417.7|110301.7|110418.4|110302.4|110417.7|110301.7|2
1734647860000|2024-12-19 22:37:40|110416.6|110300.6|110414.3|110298.3|110416.6|110300.6|110414.3|110298.3|2
1734647870000|2024-12-19 22:37:50|110417.7|110301.7|110417.7|110301.7|110417.8|110301.8|110417.7|110301.7|3
1734647880000|2024-12-19 22:38:00|110418|110302|110417.7|110301.7|110418|110302|110417.7|110301.7|4
1734647890000|2024-12-19 22:38:10|110417.4|110301.4|110414.8|110298.8|110417.7|110301.7|110414.8|110298.8|4
1734647900000|2024-12-19 22:38:20|110415.2|110299.2|110414.8|110298.8|110415.2|110299.2|110414.8|110298.8|2
1734647910000|2024-12-19 22:38:30|110420.9|110304.9|110415.4|110299.4|110425.9|110309.9|110415.4|110299.4|8
1734647920000|2024-12-19 22:38:40|110417.8|110301.8|110417.7|110301.7|110417.8|110301.8|110417.7|110301.7|4
1734647930000|2024-12-19 22:38:50|110416.9|110300.9|110415.4|110299.4|110416.9|110300.9|110415.4|110299.4|4
1734647940000|2024-12-19 22:39:00|110415.5|110299.5|110414.9|110298.9|110415.5|110299.5|110414.9|110298.9|3
1734647950000|2024-12-19 22:39:10|110415.1|110299.1|110414.9|110298.9|110415.1|110299.1|110414.9|110298.9|8
1734647960000|2024-12-19 22:39:20|110414.6|110298.6|110413.9|110297.9|110414.6|110298.6|110413.9|110297.9|2
1734647970000|2024-12-19 22:39:30|110416|110300|110417.7|110301.7|110417.9|110301.9|110416|110300|6
1734647990000|2024-12-19 22:39:50|110416.6|110300.6|110417.7|110301.7|110417.8|110301.8|110416.6|110300.6|6
1734648010000|2024-12-19 22:40:10|110418.2|110302.2|110413.9|110297.9|110418.2|110302.2|110413.9|110297.9|5
1734648020000|2024-12-19 22:40:20|110414.1|110298.1|110413.9|110297.9|110414.1|110298.1|110413.9|110297.9|2
1734648030000|2024-12-19 22:40:30|110415.8|110299.8|110417.7|110301.7|110417.7|110301.7|110415.8|110299.8|4
1734648040000|2024-12-19 22:40:40|110415.3|110299.3|110416.1|110300.1|110417.7|110301.7|110415.3|110299.3|4
1734648050000|2024-12-19 22:40:50|110416.2|110300.2|110416.1|110300.1|110416.2|110300.2|110416.1|110300.1|2
1734648060000|2024-12-19 22:41:00|110418.8|110302.8|110417.7|110301.7|110418.8|110302.8|110417.5|110301.5|4
1734648070000|2024-12-19 22:41:10|110418.1|110302.1|110417.7|110301.7|110418.1|110302.1|110417.7|110301.7|2
1734648080000|2024-12-19 22:41:20|110418.3|110302.3|110412.3|110296.3|110418.3|110302.3|110412.3|110296.3|4
1734648090000|2024-12-19 22:41:30|110410.9|110294.9|110417|110301|110417|110301|110407|110291|3
1734648100000|2024-12-19 22:41:40|110417.3|110301.3|110417.5|110301.5|110417.5|110301.5|110417.3|110301.3|2
1734648110000|2024-12-19 22:41:50|110417.9|110301.9|110417.5|110301.5|110417.9|110301.9|110417.5|110301.5|4
1734648120000|2024-12-19 22:42:00|110415|110299|110411.4|110295.4|110415|110299|110411.4|110295.4|3
1734648130000|2024-12-19 22:42:10|110412.6|110296.6|110412.8|110296.8|110413.2|110297.2|110412.6|110296.6|4
1734648140000|2024-12-19 22:42:20|110413.1|110297.1|110412.8|110296.8|110413.1|110297.1|110412.8|110296.8|2
1734648150000|2024-12-19 22:42:30|110407.8|110291.8|110402|110286|110407.8|110291.8|110402|110286|2
1734648160000|2024-12-19 22:42:40|110403.4|110287.4|110387.8|110271.8|110404.8|110288.8|110387.8|110271.8|4
1734648170000|2024-12-19 22:42:50|110387.6|110271.6|110387.8|110271.8|110387.8|110271.8|110387.5|110271.5|7
1734648180000|2024-12-19 22:43:00|110387.5|110271.5|110387.8|110271.8|110387.8|110271.8|110387.5|110271.5|2
1734648190000|2024-12-19 22:43:10|110387.6|110271.6|110387.8|110271.8|110387.8|110271.8|110387.6|110271.6|4
1734648200000|2024-12-19 22:43:20|110387.5|110271.5|110387.7|110271.7|110387.7|110271.7|110387.5|110271.5|2
1734648210000|2024-12-19 22:43:30|110387.5|110271.5|110387.7|110271.7|110387.8|110271.8|110387.5|110271.5|3
1734648220000|2024-12-19 22:43:40|110387.6|110271.6|110405.7|110289.7|110405.7|110289.7|110385.4|110269.4|5
1734648230000|2024-12-19 22:43:50|110402.5|110286.5|110417.7|110301.7|110419.9|110303.9|110402.5|110286.5|4
1734648240000|2024-12-19 22:44:00|110406.5|110290.5|110406.5|110290.5|110406.5|110290.5|110406.5|110290.5|1
1734648250000|2024-12-19 22:44:10|110401.9|110285.9|110396.7|110280.7|110401.9|110285.9|110396.7|110280.7|6
1734648260000|2024-12-19 22:44:20|110396.8|110280.8|110396.7|110280.7|110396.8|110280.8|110396.7|110280.7|2
1734648270000|2024-12-19 22:44:30|110397|110281|110396.7|110280.7|110397|110281|110396.7|110280.7|2
1734648280000|2024-12-19 22:44:40|110397.1|110281.1|110396.7|110280.7|110397.1|110281.1|110396.7|110280.7|2
1734648290000|2024-12-19 22:44:50|110396.8|110280.8|110396.7|110280.7|110396.8|110280.8|110396.7|110280.7|4
1734648300000|2024-12-19 22:45:00|110396.3|110280.3|110396.7|110280.7|110396.7|110280.7|110396.3|110280.3|2
1734648310000|2024-12-19 22:45:10|110395.7|110279.7|110394.2|110278.2|110395.7|110279.7|110394.2|110278.2|4
1734648320000|2024-12-19 22:45:20|110394.1|110278.1|110394.1|110278.1|110394.1|110278.1|110394.1|110278.1|1
1734648330000|2024-12-19 22:45:30|110394.3|110278.3|110394.2|110278.2|110394.4|110278.4|110394.1|110278.1|5
1734648340000|2024-12-19 22:45:40|110394.3|110278.3|110394.2|110278.2|110394.3|110278.3|110394.2|110278.2|2
1734648350000|2024-12-19 22:45:50|110394.1|110278.1|110394.1|110278.1|110394.1|110278.1|110394.1|110278.1|1
1734648360000|2024-12-19 22:46:00|110406.2|110290.2|110436.4|110320.4|110436.9|110320.9|110406.2|110290.2|6
1734648370000|2024-12-19 22:46:10|110434.3|110318.3|110436.4|110320.4|110436.4|110320.4|110434.3|110318.3|4
1734648380000|2024-12-19 22:46:20|110431.1|110315.1|110436.4|110320.4|110436.4|110320.4|110431.1|110315.1|4
1734648390000|2024-12-19 22:46:30|110435.9|110319.9|110436.4|110320.4|110436.4|110320.4|110435.9|110319.9|2
1734648400000|2024-12-19 22:46:40|110436|110320|110431.2|110315.2|110436.4|110320.4|110431.2|110315.2|4
1734648410000|2024-12-19 22:46:50|110430.9|110314.9|110426.3|110310.3|110430.9|110314.9|110426.3|110310.3|3
1734648420000|2024-12-19 22:47:00|110425.9|110309.9|110425.9|110309.9|110432.1|110316.1|110425.9|110309.9|3
1734648430000|2024-12-19 22:47:10|110426.5|110310.5|110425.9|110309.9|110427|110311|110425.9|110309.9|4
1734648440000|2024-12-19 22:47:20|110426.2|110310.2|110425.9|110309.9|110426.2|110310.2|110425.9|110309.9|2
1734648450000|2024-12-19 22:47:30|110426.2|110310.2|110425.9|110309.9|110427.3|110311.3|110425.9|110309.9|8
1734648460000|2024-12-19 22:47:40|110427.3|110311.3|110425.6|110309.6|110434.1|110318.1|110425.6|110309.6|3
1734648470000|2024-12-19 22:47:50|110427.6|110311.6|110427.1|110311.1|110427.6|110311.6|110427.1|110311.1|3
1734648480000|2024-12-19 22:48:00|110434.1|110318.1|110437.6|110321.6|110437.6|110321.6|110434.1|110318.1|2
1734648490000|2024-12-19 22:48:10|110438|110322|110437.5|110321.5|110438|110322|110437.5|110321.5|2
1734648500000|2024-12-19 22:48:20|110437.4|110321.4|110438.1|110322.1|110438.1|110322.1|110437.4|110321.4|2
1734648510000|2024-12-19 22:48:30|110437.5|110321.5|110437.5|110321.5|110437.5|110321.5|110437.5|110321.5|1
1734648520000|2024-12-19 22:48:40|110437|110321|110437|110321|110437|110321|110437|110321|1
1734648530000|2024-12-19 22:48:50|110437.1|110321.1|110437.1|110321.1|110437.1|110321.1|110437.1|110321.1|1
1734648540000|2024-12-19 22:49:00|110437.5|110321.5|110430.2|110314.2|110437.5|110321.5|110430.2|110314.2|3
1734648550000|2024-12-19 22:49:10|110428.7|110312.7|110429.1|110313.1|110429.1|110313.1|110428.7|110312.7|2
1734648560000|2024-12-19 22:49:20|110427.7|110311.7|110428.3|110312.3|110428.3|110312.3|110427.7|110311.7|2
1734648570000|2024-12-19 22:49:30|110427.9|110311.9|110427.9|110311.9|110427.9|110311.9|110427.9|110311.9|1
1734648580000|2024-12-19 22:49:40|110430.2|110314.2|110428.2|110312.2|110430.2|110314.2|110428.2|110312.2|3
1734648590000|2024-12-19 22:49:50|110426.6|110310.6|110426.8|110310.8|110426.8|110310.8|110426.6|110310.6|2
1734648600000|2024-12-19 22:50:00|110425.1|110309.1|110442.7|110326.7|110442.7|110326.7|110425.1|110309.1|3
1734648610000|2024-12-19 22:50:10|110445.4|110329.4|110444.5|110328.5|110446.2|110330.2|110444.5|110328.5|4
1734648620000|2024-12-19 22:50:20|110444.2|110328.2|110445.8|110329.8|110445.8|110329.8|110444.2|110328.2|2
1734648630000|2024-12-19 22:50:30|110439.1|110323.1|110439.1|110323.1|110439.1|110323.1|110439.1|110323.1|1
1734648640000|2024-12-19 22:50:40|110439.5|110323.5|110439.5|110323.5|110439.5|110323.5|110439.5|110323.5|1
1734648650000|2024-12-19 22:50:50|110438.8|110322.8|110439.3|110323.3|110439.3|110323.3|110438.8|110322.8|2
1734648670000|2024-12-19 22:51:10|110438.7|110322.7|110438.9|110322.9|110438.9|110322.9|110438.7|110322.7|2
1734648680000|2024-12-19 22:51:20|110446|110330|110446|110330|110446|110330|110443.5|110327.5|3
1734648690000|2024-12-19 22:51:30|110445.8|110329.8|110445.6|110329.6|110445.8|110329.8|110445.6|110329.6|2
1734648700000|2024-12-19 22:51:40|110445.3|110329.3|110427|110311|110445.8|110329.8|110427|110311|4
1734648710000|2024-12-19 22:51:50|110427.8|110311.8|110427.8|110311.8|110427.8|110311.8|110427.8|110311.8|1
1734648750000|2024-12-19 22:52:30|110431.3|110315.3|110431.3|110315.3|110431.3|110315.3|110431.3|110315.3|1
1734648760000|2024-12-19 22:52:40|110447.6|110331.6|110451.6|110335.6|110451.6|110335.6|110447.6|110331.6|3
1734648770000|2024-12-19 22:52:50|110451.5|110335.5|110449.8|110333.8|110451.6|110335.6|110449.8|110333.8|3
1734648790000|2024-12-19 22:53:10|110450.4|110334.4|110450.7|110334.7|110450.7|110334.7|110450.4|110334.4|2
1734648800000|2024-12-19 22:53:20|110450.4|110334.4|110448.5|110332.5|110450.4|110334.4|110448.5|110332.5|3
1734648810000|2024-12-19 22:53:30|110448.6|110332.6|110448.4|110332.4|110448.6|110332.6|110448.4|110332.4|4
1734648820000|2024-12-19 22:53:40|110432.3|110316.3|110431.6|110315.6|110433.6|110317.6|110431.6|110315.6|3
1734648840000|2024-12-19 22:54:00|110431.5|110315.5|110431.5|110315.5|110431.5|110315.5|110431.5|110315.5|1
1734648850000|2024-12-19 22:54:10|110431.6|110315.6|110431.6|110315.6|110431.6|110315.6|110431.5|110315.5|3
1734648860000|2024-12-19 22:54:20|110430.6|110314.6|110432.1|110316.1|110432.1|110316.1|110430.6|110314.6|2
1734648870000|2024-12-19 22:54:30|110432|110316|110428.1|110312.1|110432.3|110316.3|110428.1|110312.1|4
1734648880000|2024-12-19 22:54:40|110428.2|110312.2|110428|110312|110428.2|110312.2|110427.9|110311.9|6
1734648890000|2024-12-19 22:54:50|110428.6|110312.6|110428.6|110312.6|110428.8|110312.8|110428.6|110312.6|3
1734648910000|2024-12-19 22:55:10|110428.5|110312.5|110428.7|110312.7|110428.7|110312.7|110428.3|110312.3|3
1734648920000|2024-12-19 22:55:20|110429.1|110313.1|110429.1|110313.1|110429.1|110313.1|110429.1|110313.1|1
1734648930000|2024-12-19 22:55:30|110428.9|110312.9|110424.3|110308.3|110429.2|110313.2|110424.3|110308.3|3
1734648940000|2024-12-19 22:55:40|110425.4|110309.4|110426.8|110310.8|110426.8|110310.8|110425.4|110309.4|4
1734648950000|2024-12-19 22:55:50|110426.9|110310.9|110426.9|110310.9|110426.9|110310.9|110426.9|110310.9|1
1734648970000|2024-12-19 22:56:10|110426.8|110310.8|110429.2|110313.2|110429.2|110313.2|110426.8|110310.8|4
1734648980000|2024-12-19 22:56:20|110450.8|110334.8|110423.5|110307.5|110450.8|110334.8|110423.5|110307.5|3
1734648990000|2024-12-19 22:56:30|110423.3|110307.3|110423.7|110307.7|110423.7|110307.7|110423.3|110307.3|4
1734649000000|2024-12-19 22:56:40|110423.6|110307.6|110423.9|110307.9|110423.9|110307.9|110423.6|110307.6|3
1734649010000|2024-12-19 22:56:50|110423.7|110307.7|110424|110308|110424|110308|110423.7|110307.7|2
1734649020000|2024-12-19 22:57:00|110423.9|110307.9|110424.2|110308.2|110424.2|110308.2|110423.9|110307.9|2
1734649030000|2024-12-19 22:57:10|110424.1|110308.1|110421|110305|110424.2|110308.2|110421|110305|4
1734649040000|2024-12-19 22:57:20|110421.1|110305.1|110423.8|110307.8|110447.7|110331.7|110421.1|110305.1|8
1734649050000|2024-12-19 22:57:30|110423.6|110307.6|110423.5|110307.5|110423.6|110307.6|110423.5|110307.5|2
1734649060000|2024-12-19 22:57:40|110423.6|110307.6|110423.5|110307.5|110423.6|110307.6|110423.5|110307.5|2
1734649070000|2024-12-19 22:57:50|110423.4|110307.4|110423.4|110307.4|110423.4|110307.4|110423.4|110307.4|1
1734649080000|2024-12-19 22:58:00|110423.6|110307.6|110423.4|110307.4|110423.6|110307.6|110423.4|110307.4|2
1734649090000|2024-12-19 22:58:10|110420.2|110304.2|110420.2|110304.2|110420.2|110304.2|110420.2|110304.2|1
1734649100000|2024-12-19 22:58:20|110420.3|110304.3|110416.9|110300.9|110420.3|110304.3|110416.9|110300.9|4
1734649110000|2024-12-19 22:58:30|110416.8|110300.8|110416.8|110300.8|110416.9|110300.9|110416.8|110300.8|3
1734649120000|2024-12-19 22:58:40|110417|110301|110416.8|110300.8|110417|110301|110416.7|110300.7|3
1734649130000|2024-12-19 22:58:50|110416.7|110300.7|110410.6|110294.6|110430.8|110314.8|110408|110292|5
1734649140000|2024-12-19 22:59:00|110425|110309|110425.1|110309.1|110425.1|110309.1|110425|110309|2
1734649150000|2024-12-19 22:59:10|110427.5|110311.5|110439.3|110323.3|110439.6|110323.6|110427.5|110311.5|5
1734649160000|2024-12-19 22:59:20|110437.9|110321.9|110438.1|110322.1|110438.1|110322.1|110437.9|110321.9|2
1734649180000|2024-12-19 22:59:40|110438.2|110322.2|110438.2|110322.2|110438.2|110322.2|110438.2|110322.2|1
1734649190000|2024-12-19 22:59:50|110437.5|110321.5|110437.9|110321.9|110438|110322|110437.5|110321.5|4
1734649200000|2024-12-19 23:00:00|110438.4|110322.4|110424.2|110308.2|110448.2|110332.2|110424.2|110308.2|6
1734649210000|2024-12-19 23:00:10|110420.8|110304.8|110385.5|110269.5|110420.8|110304.8|110380.9|110264.9|5
1734649220000|2024-12-19 23:00:20|110392|110276|110376.9|110260.9|110394|110278|110364.4|110248.4|10
1734649230000|2024-12-19 23:00:30|110366.9|110250.9|110376.2|110260.2|110379.4|110263.4|110363.7|110247.7|10
1734649240000|2024-12-19 23:00:40|110378.5|110262.5|110375|110259|110379.4|110263.4|110375|110259|5
1734649250000|2024-12-19 23:00:50|110377.7|110261.7|110377.7|110261.7|110379.4|110263.4|110377.7|110261.7|3
1734649260000|2024-12-19 23:01:00|110379.4|110263.4|110386.3|110270.3|110386.3|110270.3|110379.4|110263.4|3
1734649270000|2024-12-19 23:01:10|110387.1|110271.1|110386.3|110270.3|110387.1|110271.1|110386.3|110270.3|4
1734649280000|2024-12-19 23:01:20|110390.2|110274.2|110387.1|110271.1|110390.2|110274.2|110386.3|110270.3|3
1734649290000|2024-12-19 23:01:30|110381.1|110265.1|110383.6|110267.6|110386.1|110270.1|110381.1|110265.1|5
1734649310000|2024-12-19 23:01:50|110372.3|110256.3|110392.8|110276.8|110395|110279|110372.3|110256.3|8
1734649320000|2024-12-19 23:02:00|110395|110279|110395|110279|110395|110279|110392|110276|3
1734649340000|2024-12-19 23:02:20|110389.5|110273.5|110374.3|110258.3|110395|110279|110371.8|110255.8|5
1734649350000|2024-12-19 23:02:30|110375.5|110259.5|110375.7|110259.7|110375.7|110259.7|110375.5|110259.5|2
1734649360000|2024-12-19 23:02:40|110377.3|110261.3|110377.4|110261.4|110377.4|110261.4|110377.3|110261.3|2
1734649370000|2024-12-19 23:02:50|110396.9|110280.9|110396.9|110280.9|110396.9|110280.9|110396.9|110280.9|1
1734649390000|2024-12-19 23:03:10|110391.7|110275.7|110396.9|110280.9|110396.9|110280.9|110391.7|110275.7|4
1734649400000|2024-12-19 23:03:20|110395|110279|110380.4|110264.4|110395|110279|110380.4|110264.4|2
1734649410000|2024-12-19 23:03:30|110380.2|110264.2|110380.1|110264.1|110380.2|110264.2|110380.1|110264.1|2
1734649420000|2024-12-19 23:03:40|110388.3|110272.3|110388.3|110272.3|110388.3|110272.3|110388.3|110272.3|1
1734649430000|2024-12-19 23:03:50|110392.6|110276.6|110392.6|110276.6|110392.6|110276.6|110392.6|110276.6|1
1734649450000|2024-12-19 23:04:10|110392.9|110276.9|110392.9|110276.9|110392.9|110276.9|110392.9|110276.9|1
1734649460000|2024-12-19 23:04:20|110390.4|110274.4|110377.5|110261.5|110390.4|110274.4|110377.1|110261.1|3
1734649470000|2024-12-19 23:04:30|110377.1|110261.1|110377.8|110261.8|110377.8|110261.8|110377.1|110261.1|2
1734649480000|2024-12-19 23:04:40|110392.4|110276.4|110392.4|110276.4|110397.6|110281.6|110392.4|110276.4|3
1734649490000|2024-12-19 23:04:50|110393.8|110277.8|110411.8|110295.8|110411.8|110295.8|110393.8|110277.8|6
1734649500000|2024-12-19 23:05:00|110406.4|110290.4|110408.3|110292.3|110408.3|110292.3|110406.4|110290.4|3
1734649510000|2024-12-19 23:05:10|110411.8|110295.8|110407.8|110291.8|110411.8|110295.8|110407.6|110291.6|3
1734649530000|2024-12-19 23:05:30|110401.7|110285.7|110401.3|110285.3|110401.7|110285.7|110401.3|110285.3|2
1734649550000|2024-12-19 23:05:50|110400.3|110284.3|110414.1|110298.1|110419.3|110303.3|110400.3|110284.3|6
1734649560000|2024-12-19 23:06:00|110414.4|110298.4|110414.4|110298.4|110414.4|110298.4|110414.4|110298.4|1
1734649570000|2024-12-19 23:06:10|110414.2|110298.2|110413.7|110297.7|110419.3|110303.3|110413.7|110297.7|4
1734649580000|2024-12-19 23:06:20|110402.6|110286.6|110402.6|110286.6|110402.6|110286.6|110402.6|110286.6|1
1734649600000|2024-12-19 23:06:40|110402.5|110286.5|110413.9|110297.9|110413.9|110297.9|110402.5|110286.5|3
1734649620000|2024-12-19 23:07:00|110408.9|110292.9|110413.9|110297.9|110413.9|110297.9|110408.9|110292.9|3
1734649640000|2024-12-19 23:07:20|110399.2|110283.2|110399.2|110283.2|110399.2|110283.2|110399.2|110283.2|1
1734649660000|2024-12-19 23:07:40|110407.9|110291.9|110416.1|110300.1|110416.1|110300.1|110407.9|110291.9|2
1734649670000|2024-12-19 23:07:50|110414.4|110298.4|110416.1|110300.1|110416.1|110300.1|110414.4|110298.4|2
1734649690000|2024-12-19 23:08:10|110398.4|110282.4|110398.4|110282.4|110398.4|110282.4|110398.4|110282.4|1
1734649710000|2024-12-19 23:08:30|110398.5|110282.5|110410.8|110294.8|110410.8|110294.8|110398.5|110282.5|2
1734649730000|2024-12-19 23:08:50|110406.3|110290.3|110405.5|110289.5|110410.8|110294.8|110405.5|110289.5|8
1734649740000|2024-12-19 23:09:00|110410.8|110294.8|110394.6|110278.6|110410.8|110294.8|110394.6|110278.6|3
1734649760000|2024-12-19 23:09:20|110394.7|110278.7|110396.3|110280.3|110396.3|110280.3|110394.7|110278.7|2
1734649770000|2024-12-19 23:09:30|110394.7|110278.7|110402.1|110286.1|110402.1|110286.1|110394.7|110278.7|2
1734649790000|2024-12-19 23:09:50|110402.2|110286.2|110402.5|110286.5|110402.5|110286.5|110402.2|110286.2|2
1734649800000|2024-12-19 23:10:00|110406.4|110290.4|110405.6|110289.6|110406.4|110290.4|110405.6|110289.6|2
1734649820000|2024-12-19 23:10:20|110403.6|110287.6|110403.6|110287.6|110403.6|110287.6|110403.6|110287.6|1
1734649830000|2024-12-19 23:10:30|110407.4|110291.4|110403.6|110287.6|110407.4|110291.4|110397.1|110281.1|4
1734649840000|2024-12-19 23:10:40|110397.7|110281.7|110403.6|110287.6|110403.6|110287.6|110397.7|110281.7|2
1734649850000|2024-12-19 23:10:50|110405.1|110289.1|110399.1|110283.1|110405.1|110289.1|110399.1|110283.1|2
1734649860000|2024-12-19 23:11:00|110399.3|110283.3|110399.4|110283.4|110399.4|110283.4|110399.3|110283.3|2
1734649870000|2024-12-19 23:11:10|110399.5|110283.5|110399.6|110283.6|110399.6|110283.6|110399.5|110283.5|2
1734649880000|2024-12-19 23:11:20|110405.1|110289.1|110405.1|110289.1|110405.1|110289.1|110405.1|110289.1|1
1734649890000|2024-12-19 23:11:30|110406|110290|110408.3|110292.3|110408.3|110292.3|110405.7|110289.7|4
1734649900000|2024-12-19 23:11:40|110408.4|110292.4|110408.5|110292.5|110408.5|110292.5|110408.4|110292.4|2
1734649910000|2024-12-19 23:11:50|110408.7|110292.7|110404.2|110288.2|110408.8|110292.8|110404.2|110288.2|5
1734649920000|2024-12-19 23:12:00|110404.1|110288.1|110404.1|110288.1|110404.1|110288.1|110404.1|110288.1|1
1734649930000|2024-12-19 23:12:10|110403.9|110287.9|110407.4|110291.4|110407.5|110291.5|110403.9|110287.9|4
1734649940000|2024-12-19 23:12:20|110402.8|110286.8|110402.8|110286.8|110403|110287|110402.8|110286.8|3
1734649950000|2024-12-19 23:12:30|110403.1|110287.1|110403.1|110287.1|110403.1|110287.1|110402.8|110286.8|3
1734649960000|2024-12-19 23:12:40|110402.9|110286.9|110393.3|110277.3|110402.9|110286.9|110393.3|110277.3|4
1734649970000|2024-12-19 23:12:50|110392.9|110276.9|110399|110283|110399.1|110283.1|110392.9|110276.9|6
1734649980000|2024-12-19 23:13:00|110394.2|110278.2|110398.3|110282.3|110398.3|110282.3|110393.9|110277.9|3
1734649990000|2024-12-19 23:13:10|110398.8|110282.8|110400.4|110284.4|110401.1|110285.1|110394.4|110278.4|7
1734650000000|2024-12-19 23:13:20|110400.5|110284.5|110400.4|110284.4|110400.5|110284.5|110400.4|110284.4|2
1734650010000|2024-12-19 23:13:30|110400.7|110284.7|110400.1|110284.1|110400.7|110284.7|110400.1|110284.1|2
1734650030000|2024-12-19 23:13:50|110400.3|110284.3|110400.3|110284.3|110400.4|110284.4|110400.3|110284.3|3
1734650050000|2024-12-19 23:14:10|110401.2|110285.2|110401.1|110285.1|110401.2|110285.2|110401.1|110285.1|4
1734650060000|2024-12-19 23:14:20|110398.6|110282.6|110399.2|110283.2|110399.2|110283.2|110398.6|110282.6|2
1734650070000|2024-12-19 23:14:30|110399.3|110283.3|110396.4|110280.4|110399.3|110283.3|110396.4|110280.4|2
1734650080000|2024-12-19 23:14:40|110396.2|110280.2|110396.2|110280.2|110396.2|110280.2|110396.2|110280.2|1
1734650090000|2024-12-19 23:14:50|110396.3|110280.3|110400.2|110284.2|110400.2|110284.2|110396.3|110280.3|4
1734650100000|2024-12-19 23:15:00|110396.9|110280.9|110401.4|110285.4|110401.4|110285.4|110396.9|110280.9|4
1734650110000|2024-12-19 23:15:10|110401.5|110285.5|110401|110285|110401.5|110285.5|110401|110285|6
1734650120000|2024-12-19 23:15:20|110397.9|110281.9|110397.7|110281.7|110397.9|110281.9|110396.8|110280.8|3
1734650130000|2024-12-19 23:15:30|110397.9|110281.9|110398|110282|110398|110282|110397.9|110281.9|2
1734650140000|2024-12-19 23:15:40|110398.1|110282.1|110398.1|110282.1|110398.1|110282.1|110398.1|110282.1|1
1734650150000|2024-12-19 23:15:50|110398.2|110282.2|110398.2|110282.2|110400.4|110284.4|110398.2|110282.2|3
1734650160000|2024-12-19 23:16:00|110391.6|110275.6|110390.3|110274.3|110395.7|110279.7|110390.3|110274.3|5
1734650170000|2024-12-19 23:16:10|110387.5|110271.5|110390.7|110274.7|110390.7|110274.7|110387.5|110271.5|3
1734650180000|2024-12-19 23:16:20|110390.4|110274.4|110392.1|110276.1|110392.1|110276.1|110390.4|110274.4|2
1734650190000|2024-12-19 23:16:30|110392.5|110276.5|110392.5|110276.5|110392.5|110276.5|110392.5|110276.5|1
1734650200000|2024-12-19 23:16:40|110394.5|110278.5|110392.5|110276.5|110394.5|110278.5|110392.5|110276.5|3
1734650210000|2024-12-19 23:16:50|110392.6|110276.6|110392|110276|110392.6|110276.6|110386.7|110270.7|4
1734650220000|2024-12-19 23:17:00|110392.4|110276.4|110392.7|110276.7|110392.7|110276.7|110392.4|110276.4|3
1734650230000|2024-12-19 23:17:10|110392.8|110276.8|110393.2|110277.2|110393.2|110277.2|110391.2|110275.2|5
1734650250000|2024-12-19 23:17:30|110393.5|110277.5|110393.8|110277.8|110393.8|110277.8|110391.9|110275.9|3
1734650260000|2024-12-19 23:17:40|110393.4|110277.4|110393.4|110277.4|110393.4|110277.4|110393.4|110277.4|1
1734650270000|2024-12-19 23:17:50|110391.5|110275.5|110381.6|110265.6|110391.7|110275.7|110381.6|110265.6|4
1734650280000|2024-12-19 23:18:00|110385|110269|110390|110274|110392.9|110276.9|110380.8|110264.8|6
1734650300000|2024-12-19 23:18:20|110390.1|110274.1|110390.1|110274.1|110390.1|110274.1|110390.1|110274.1|1
1734650310000|2024-12-19 23:18:30|110389.9|110273.9|110389.8|110273.8|110389.9|110273.9|110389.8|110273.8|2
1734650320000|2024-12-19 23:18:40|110389.9|110273.9|110389.8|110273.8|110389.9|110273.9|110389.8|110273.8|2
1734650330000|2024-12-19 23:18:50|110390.1|110274.1|110385.5|110269.5|110390.3|110274.3|110385.5|110269.5|3
1734650340000|2024-12-19 23:19:00|110394.6|110278.6|110384.6|110268.6|110394.6|110278.6|110384.4|110268.4|4
1734650360000|2024-12-19 23:19:20|110389.4|110273.4|110389.4|110273.4|110389.4|110273.4|110389.4|110273.4|1
1734650370000|2024-12-19 23:19:30|110384.6|110268.6|110376.2|110260.2|110384.8|110268.8|110376.2|110260.2|4
1734650380000|2024-12-19 23:19:40|110391|110275|110391.3|110275.3|110391.3|110275.3|110391|110275|3
1734650390000|2024-12-19 23:19:50|110390.8|110274.8|110385.3|110269.3|110391.4|110275.4|110385.3|110269.3|4
1734650410000|2024-12-19 23:20:10|110385.4|110269.4|110385.4|110269.4|110385.4|110269.4|110385.4|110269.4|1
1734650420000|2024-12-19 23:20:20|110390.8|110274.8|110390.8|110274.8|110390.8|110274.8|110390.8|110274.8|1
1734650430000|2024-12-19 23:20:30|110389.4|110273.4|110383|110281|110389.4|110281|110383|110273.3|5
1734650440000|2024-12-19 23:20:40|110389.8|110267|110389.8|110273.8|110389.8|110273.8|110389.8|110267|2
1734650450000|2024-12-19 23:20:50|110390.3|110274.3|110390.8|110274.8|110390.8|110274.8|110390.3|110274.3|3
1734650470000|2024-12-19 23:21:10|110392.2|110276.2|110392.4|110276.4|110392.4|110276.4|110392|110276|4
1734650480000|2024-12-19 23:21:20|110392.1|110276.1|110392.1|110276.1|110392.1|110276.1|110392.1|110276.1|1
1734650490000|2024-12-19 23:21:30|110391.9|110275.9|110384.4|110282.4|110391.9|110282.4|110384.4|110275.6|3
1734650500000|2024-12-19 23:21:40|110390.8|110269.2|110390.4|110274.4|110390.8|110274.8|110390.4|110269.2|4
1734650510000|2024-12-19 23:21:50|110390.7|110274.7|110390.9|110274.9|110390.9|110274.9|110390.7|110274.7|2
1734650520000|2024-12-19 23:22:00|110391|110275|110390.1|110274.1|110391|110275|110384.4|110268.7|3
1734650530000|2024-12-19 23:22:10|110390.2|110274.2|110390.4|110274.4|110390.4|110274.4|110390.2|110274.2|3
1734650540000|2024-12-19 23:22:20|110390.5|110274.5|110384.9|110269.1|110390.5|110274.5|110384.9|110269.1|3
1734650550000|2024-12-19 23:22:30|110391.3|110269|110384.9|110269|110391.3|110275.3|110384.9|110269|3
1734650570000|2024-12-19 23:22:50||110269.4||110269.4||110269.4||110269.4|1
1734650580000|2024-12-19 23:23:00|110391.4|110275.4|110392.4|110276.4|110392.4|110276.4|110391.4|110275.4|3
1734650590000|2024-12-19 23:23:10|110392.5|110276.5|110394.4|110278.4|110394.4|110278.4|110392.4|110276.4|5
1734650600000|2024-12-19 23:23:20|110393.4|110277.4|110392.8|110276.8|110393.4|110277.4|110392.8|110276.8|3
1734650610000|2024-12-19 23:23:30|110392.9|110276.9|110393.3|110277.3|110393.3|110277.3|110392.9|110276.9|3
1734650620000|2024-12-19 23:23:40|110393.4|110277.4|110393.5|110277.5|110393.5|110277.5|110393.4|110277.4|2
1734650630000|2024-12-19 23:23:50|110385.9|110271.4|110389.8|110273.8|110389.8|110273.8|110374.1|110258.1|3
1734650640000|2024-12-19 23:24:00|110391.2|110275.2|110391.2|110275.2|110391.2|110275.2|110391.2|110275.2|1
1734650650000|2024-12-19 23:24:10|110391.4|110275.4|110392.6|110276.6|110392.6|110276.6|110386|110270.5|4
1734650660000|2024-12-19 23:24:20|110392.9|110276.9|110392.9|110276.9|110392.9|110276.9|110392.9|110276.9|1
1734650670000|2024-12-19 23:24:30|110392.8|110276.8|110392|110276|110392.8|110276.8|110386|110270|4
1734650690000|2024-12-19 23:24:50|110390.4|110274.4|110390.4|110274.4|110390.4|110274.4|110390.4|110274.4|1
1734650700000|2024-12-19 23:25:00|110390.5|110274.5|110390.5|110274.5|110390.5|110274.5|110390.5|110274.5|1
1734650710000|2024-12-19 23:25:10|110392.7|110276.7|110395.8|110279.8|110395.8|110279.8|110392.7|110276.7|4
1734650720000|2024-12-19 23:25:20|110395.7|110279.7|110395.5|110279.5|110395.7|110279.7|110395.5|110279.5|2
1734650730000|2024-12-19 23:25:30|110395.6|110279.6|110395.7|110279.7|110395.7|110279.7|110395.5|110279.5|4
1734650740000|2024-12-19 23:25:40|110394.2|110278.2|110394.2|110278.2|110394.2|110278.2|110394.2|110278.2|1
1734650750000|2024-12-19 23:25:50|110393.8|110277.8|110394.3|110278.3|110394.4|110278.4|110393.8|110277.8|6
1734650760000|2024-12-19 23:26:00|110392.5|110276.5|110390.9|110274.9|110392.5|110276.5|110390.7|110274.7|3
1734650770000|2024-12-19 23:26:10|110391|110275|110391.3|110275.3|110391.3|110275.3|110391|110275|4
1734650800000|2024-12-19 23:26:40|110391.9|110275.9|110391.9|110275.9|110391.9|110275.9|110391.9|110275.9|1
1734650810000|2024-12-19 23:26:50|110391.8|110275.8|110391.9|110275.9|110391.9|110275.9|110391.8|110275.8|2
1734650820000|2024-12-19 23:27:00|110384.3|110282.3|110384.3|110282.3|110384.3|110282.3|110384.3|110282.3|1
1734650830000|2024-12-19 23:27:10|110391.6|110275.6|110391.5|110275.5|110391.6|110275.6|110391.5|110275.5|2
1734650850000|2024-12-19 23:27:30|110391.6|110275.6|110392.1|110276.1|110392.1|110276.1|110391.6|110275.6|2
1734650860000|2024-12-19 23:27:40|110396.8|110280.8|110396.2|110280.2|110396.8|110280.8|110396.2|110280.2|2
1734650870000|2024-12-19 23:27:50|110396.3|110280.3|110396.5|110280.5|110396.5|110280.5|110396.3|110280.3|3
1734650880000|2024-12-19 23:28:00|110397.3|110281.3|110397.3|110281.3|110397.3|110281.3|110397.3|110281.3|1
1734650890000|2024-12-19 23:28:10|110397.4|110281.4|110394.6|110278.6|110397.4|110281.4|110393.4|110277.4|4
1734650900000|2024-12-19 23:28:20|110394.3|110278.3|110396.2|110280.2|110396.2|110280.2|110394.3|110278.3|2
1734650910000|2024-12-19 23:28:30|110394.1|110278.1|110397.6|110281.6|110397.6|110281.6|110393.5|110277.5|6
1734650920000|2024-12-19 23:28:40|110397.8|110281.8|110398|110282|110398|110282|110397.8|110281.8|2
1734650930000|2024-12-19 23:28:50|110398.5|110282.5|110398.1|110282.1|110398.9|110282.9|110398.1|110282.1|5
1734650940000|2024-12-19 23:29:00|110398.2|110282.2|110396.9|110280.9|110398.3|110282.3|110396.9|110280.9|3
1734650950000|2024-12-19 23:29:10|110397.4|110281.4|110396.9|110280.9|110401.6|110285.6|110396.9|110280.9|8
1734650960000|2024-12-19 23:29:20|110403.8|110287.8|110407.5|110291.5|110407.5|110291.5|110403.8|110287.8|2
1734650970000|2024-12-19 23:29:30|110407.4|110291.4|110406.5|110290.5|110407.4|110291.4|110405.9|110289.9|4
1734650980000|2024-12-19 23:29:40|110407.5|110291.5|110407.5|110291.5|110407.5|110291.5|110407.5|110291.5|1
1734650990000|2024-12-19 23:29:50|110407.4|110291.4|110407.5|110291.5|110407.6|110291.6|110407.4|110291.4|3
1734651000000|2024-12-19 23:30:00|110408|110292|110413|110297|110413|110297|110408|110292|4
1734651010000|2024-12-19 23:30:10|110413.1|110297.1|110413|110297|110413.1|110297.1|110413|110297|2
1734651020000|2024-12-19 23:30:20|110399.5|110285.7|110407.2|110291.2|110407.2|110291.2|110399.5|110285.7|4
1734651030000|2024-12-19 23:30:30|110406.5|110290.5|110405.7|110289.7|110406.5|110290.5|110405.7|110289.7|3
1734651040000|2024-12-19 23:30:40|110406.3|110290.3|110407.4|110291.4|110407.4|110291.4|110406.3|110290.3|4
1734651050000|2024-12-19 23:30:50|110407.6|110291.6|110408.4|110292.4|110408.4|110292.4|110407.2|110291.2|5
1734651060000|2024-12-19 23:31:00|110409.3|110293.3|110410.2|110294.2|110410.2|110294.2|110409.3|110293.3|3
1734651070000|2024-12-19 23:31:10|110409.4|110293.4|110409|110293|110409.4|110293.4|110408.5|110292.5|4
1734651080000|2024-12-19 23:31:20|110406.9|110290.9|110407.1|110291.1|110407.1|110291.1|110404.8|110288.8|3
1734651090000|2024-12-19 23:31:30|110407.2|110291.2|110407|110291|110407.2|110291.2|110407|110291|2
1734651100000|2024-12-19 23:31:40|110408.4|110292.4|110408.3|110292.3|110408.4|110292.4|110408.3|110292.3|2
1734651110000|2024-12-19 23:31:50|110408.5|110292.5|110409.1|110293.1|110409.1|110293.1|110408.5|110292.5|3
1734651120000|2024-12-19 23:32:00|110409|110293|110409|110293|110409|110293|110409|110293|1
1734651130000|2024-12-19 23:32:10|110409.4|110293.4|110409.4|110293.4|110409.4|110293.4|110409.4|110293.4|1
1734651140000|2024-12-19 23:32:20|110402.5|110300.6|110409.5|110293.5|110409.5|110300.6|110402.5|110293.5|2
1734651150000|2024-12-19 23:32:30|110409.3|110293.3|110408.8|110292.8|110409.3|110293.3|110408.8|110292.8|5
1734651160000|2024-12-19 23:32:40|110407.2|110291.2|110407.2|110291.2|110407.2|110291.2|110407.2|110291.2|1
1734651170000|2024-12-19 23:32:50|110410.1|110294.1|110410.5|110294.5|110410.5|110294.5|110410.1|110294.1|3
1734651180000|2024-12-19 23:33:00|110410.8|110294.8|110410|110294|110416.4|110300.4|110409.7|110293.7|7
1734651190000|2024-12-19 23:33:10|110416.4|110300.4|110416.2|110300.2|110416.4|110300.4|110416.1|110300.1|4
1734651200000|2024-12-19 23:33:20|110415.6|110299.6|110409.2|110293.2|110416.3|110300.3|110409.2|110293.2|3
1734651210000|2024-12-19 23:33:30|110409.3|110293.3|110415.3|110299.3|110415.5|110299.5|110409.3|110293.3|4
1734651220000|2024-12-19 23:33:40|110414.3|110298.3|110414.3|110298.3|110414.3|110298.3|110414.3|110298.3|1
1734651230000|2024-12-19 23:33:50|110409|110293|110408.9|110292.9|110409|110293|110408.9|110292.9|2
1734651240000|2024-12-19 23:34:00|110409.2|110293.2|110409.5|110293.5|110409.5|110293.5|110409.2|110293.2|2
1734651250000|2024-12-19 23:34:10|110408.9|110292.9|110408.9|110292.9|110408.9|110292.9|110408.9|110292.9|1
1734651260000|2024-12-19 23:34:20|110407.1|110291.1|110407.5|110291.5|110407.5|110291.5|110407.1|110291.1|2
1734651270000|2024-12-19 23:34:30|110405.9|110289.9|110402.1|110286.1|110408.8|110292.8|110402.1|110286.1|5
1734651280000|2024-12-19 23:34:40|110402|110286|110402.2|110286.2|110402.2|110286.2|110402|110286|3
1734651290000|2024-12-19 23:34:50|110402|110286|110402.4|110286.4|110402.4|110286.4|110401.9|110285.9|4
1734651300000|2024-12-19 23:35:00|110394|110279.9|110381.6|110265.6|110400.5|110284.5|110381.6|110265.6|6
1734651310000|2024-12-19 23:35:10|110379.4|110263.4|110396.8|110280.8|110397.9|110281.9|110379.4|110263.4|4
1734651320000|2024-12-19 23:35:20|110399.2|110283.2|110401.4|110285.4|110401.6|110285.6|110399.2|110283.2|3
1734651330000|2024-12-19 23:35:30|110401.5|110285.5|110401.5|110285.5|110401.5|110285.5|110401.5|110285.5|1
1734651340000|2024-12-19 23:35:40|110401.6|110285.6|110401.6|110285.6|110401.6|110285.6|110401.6|110285.6|1
1734651350000|2024-12-19 23:35:50|110401.5|110285.5|110386.7|110270.7|110401.5|110285.5|110386.7|110270.7|2
1734651360000|2024-12-19 23:36:00|110386.5|110270.5|110403.3|110287.3|110403.3|110287.3|110386.5|110270.5|2
1734651370000|2024-12-19 23:36:10|110403.2|110287.2|110403.6|110287.6|110403.6|110287.6|110403.2|110287.2|2
1734651380000|2024-12-19 23:36:20|110397.4|110282.1|110397.4|110281.8|110397.4|110282.1|110397.4|110281.8|2
1734651390000|2024-12-19 23:36:30||110281.5||110281.9||110281.9||110281.5|4
1734651400000|2024-12-19 23:36:40|110403.9|110287.9|110397.4|110281.9|110403.9|110287.9|110397.4|110281.9|2
1734651410000|2024-12-19 23:36:50|110384.2|110268.2|110384.1|110268.1|110384.2|110268.2|110384.1|110268.1|2
1734651420000|2024-12-19 23:37:00|110384.6|110268.6|110384.6|110268.6|110384.6|110268.6|110384.6|110268.6|1
1734651430000|2024-12-19 23:37:10|110384.3|110268.3|110394.1|110278.7|110394.1|110292.1|110384.3|110268.3|3
1734651440000|2024-12-19 23:37:20|110399.1|110278.1|110399.1|110283.1|110399.1|110283.1|110399.1|110278.1|2
1734651450000|2024-12-19 23:37:30|110393.7|110277.7|110385.9|110271.5|110399.1|110283.1|110385.9|110271.5|5
1734651460000|2024-12-19 23:37:40|110393.5|110277.5|110385.9|110271.5|110393.5|110277.5|110385.9|110270.8|11
1734651470000|2024-12-19 23:37:50|110393.2|110271.2|110392.8|110276.8|110393.2|110277.2|110385.9|110270.8|9
1734651480000|2024-12-19 23:38:00|110385.9|110270.8|110393|110277|110393|110277|110385.9|110270.5|6
1734651490000|2024-12-19 23:38:10|110395.1|110279.1|110395.1|110279.1|110395.1|110279.1|110395.1|110279.1|1
1734651500000|2024-12-19 23:38:20|110397|110281|110396.4|110280.4|110397|110281|110396.4|110280.4|3
1734651510000|2024-12-19 23:38:30|110396.7|110280.7|110394.8|110278.8|110397.1|110281.1|110388.2|110273.7|4
1734651520000|2024-12-19 23:38:40|110388.2|110272.7|110394|110278|110394|110278|110387.9|110271.9|4
1734651530000|2024-12-19 23:38:50|110394.6|110278.6|110395|110279|110395|110279|110388.2|110272.8|4
1734651540000|2024-12-19 23:39:00|110388.2|110272.8|110393.3|110277.3|110395|110279|110388.2|110272.8|5
1734651550000|2024-12-19 23:39:10|110392.7|110276.7|110393.5|110277.5|110393.5|110277.5|110392.1|110276.1|4
1734651560000|2024-12-19 23:39:20|110395.7|110279.7|110387.6|110272.7|110395.7|110279.7|110387.6|110272.7|2
1734651570000|2024-12-19 23:39:30||110272.8||110272.5||110272.8||110272.5|2
1734651580000|2024-12-19 23:39:40||110273.2||110273.2||110273.2||110273.2|1
1734651590000|2024-12-19 23:39:50|110396.5|110272.8|110396.5|110280.5|110396.5|110280.5|110396.5|110272.8|2
1734651600000|2024-12-19 23:40:00|110396.8|110280.8|110397.1|110281.1|110397.1|110281.1|110396.8|110280.8|2
1734651610000|2024-12-19 23:40:10|110396.8|110280.8|110395.9|110279.9|110396.8|110280.8|110395.9|110279.9|3
1734651620000|2024-12-19 23:40:20|110396.3|110280.3|110387.5|110272.9|110396.3|110285.5|110387.5|110272.9|4
1734651630000|2024-12-19 23:40:30||110273.4||110273||110273.4||110273|3
1734651640000|2024-12-19 23:40:40|110395.4|110279.4|110387.5|110273|110395.4|110279.4|110387.5|110273|2
1734651650000|2024-12-19 23:40:50|110390.9|110274.9|110390.5|110274.5|110391.1|110275.1|110390.5|110274.5|4
1734651670000|2024-12-19 23:41:10|110383.2|110267.2|110382.8|110266.8|110383.2|110267.2|110382.8|110266.8|3
1734651680000|2024-12-19 23:41:20|110382.9|110266.9|110382.9|110266.9|110382.9|110266.9|110382.9|110266.9|1
1734651690000|2024-12-19 23:41:30|110387.3|110271.9|110382.8|110266.8|110387.3|110271.9|110382.8|110266.8|2
1734651700000|2024-12-19 23:41:40|110373.2|110257.2|110373.5|110257.5|110373.5|110257.5|110373.2|110257.2|2
1734651710000|2024-12-19 23:41:50|110374.1|110258.1|110374.2|110258.2|110374.2|110258.2|110374.1|110258.1|2
1734651720000|2024-12-19 23:42:00|110374.3|110258.3|110385.8|110269.8|110395.2|110279.2|110374.3|110258.3|4
1734651730000|2024-12-19 23:42:10|110390.5|110274.8|110385.8|110269.8|110390.5|110274.8|110385.8|110269.8|2
1734651740000|2024-12-19 23:42:20|110386.1|110270.1|110386.2|110270.2|110392.9|110276.9|110386.1|110270.1|4
1734651750000|2024-12-19 23:42:30|110377.3|110261.3|110377.3|110261.3|110377.3|110261.3|110377.3|110261.3|1
1734651760000|2024-12-19 23:42:40|110377.5|110261.5|110377.5|110261.5|110377.5|110261.5|110377.5|110261.5|1
1734651770000|2024-12-19 23:42:50|110377.3|110261.3|110377.4|110261.4|110377.4|110261.4|110377.3|110261.3|2
1734651780000|2024-12-19 23:43:00|110388.7|110272.7|110388.7|110272.7|110388.7|110272.7|110388.7|110272.7|1
1734651790000|2024-12-19 23:43:10|110388.8|110272.8|110386.6|110270.6|110388.8|110272.8|110380.3|110264.3|6
1734651810000|2024-12-19 23:43:30|110393.1|110277.1|110388.7|110272.7|110397.8|110281.8|110388.7|110272.7|4
1734651820000|2024-12-19 23:43:40|110388.9|110272.9|110389.2|110273.2|110389.2|110273.2|110388.9|110272.9|2
1734651850000|2024-12-19 23:44:10|110391.3|110275.3|110391.3|110275.3|110391.3|110275.3|110391.3|110275.3|1
1734651860000|2024-12-19 23:44:20|110390.8|110274.8|110390.9|110274.9|110390.9|110274.9|110390.8|110274.8|2
1734651870000|2024-12-19 23:44:30|110385.7|110269.7|110385.7|110269.7|110385.7|110269.7|110385.7|110269.7|1
1734651890000|2024-12-19 23:44:50|110387.3|110271.3|110387.5|110271.5|110387.5|110271.5|110387.3|110271.3|3
1734651900000|2024-12-19 23:45:00|110390.9|110274.9|110390.9|110274.9|110390.9|110274.9|110390.6|110274.6|4
1734651910000|2024-12-19 23:45:10|110390.1|110274.1|110389.2|110273.2|110390.1|110274.1|110388.7|110272.7|4
1734651920000|2024-12-19 23:45:20|110388.7|110272.7|110384.4|110268.4|110388.7|110272.7|110384.4|110268.4|3
1734651930000|2024-12-19 23:45:30|110384.1|110268.1|110382.2|110266.2|110384.1|110268.1|110382.2|110266.2|4
1734651940000|2024-12-19 23:45:40|110382.6|110266.6|110383.2|110267.2|110383.2|110267.2|110382.6|110266.6|4
1734651950000|2024-12-19 23:45:50|110383|110267|110381.6|110265.6|110383|110267.3|110380.9|110265.6|5
1734651960000|2024-12-19 23:46:00|110380.5|110264.5|110385.5|110269.5|110386.5|110270.5|110380.5|110264.5|3
1734651970000|2024-12-19 23:46:10|110385.4|110269.4|110380.6|110264.6|110385.4|110269.4|110380.6|110264.6|4
1734651980000|2024-12-19 23:46:20|110380|110264|110379.3|110263.3|110380|110264|110379.3|110263.3|4
1734651990000|2024-12-19 23:46:30|110379.9|110263.9|110374.8|110258.8|110381.6|110265.6|110374.8|110258.8|8
1734652000000|2024-12-19 23:46:40|110374.4|110258.4|110359.1|110243.1|110374.5|110258.5|110359.1|110243.1|3
1734652010000|2024-12-19 23:46:50|110359.4|110243.4|110376.2|110260.2|110376.4|110260.4|110359.4|110243.4|5
1734652020000|2024-12-19 23:47:00|110375.8|110259.8|110375.8|110259.8|110375.8|110259.8|110375.8|110259.8|1
1734652030000|2024-12-19 23:47:10|110375.7|110259.7|110375.7|110259.7|110375.7|110259.7|110375.7|110259.7|1
1734652060000|2024-12-19 23:47:40|110375.8|110259.8|110375|110259|110375.8|110259.8|110375|110259|5
1734652090000|2024-12-19 23:48:10|110380.8|110264.8|110375.5|110259.5|110381.4|110265.4|110375.5|110259.5|5
1734652100000|2024-12-19 23:48:20|110367.9|110253|110376.6|110260.6|110376.6|110260.6|110367.9|110253|3
1734652110000|2024-12-19 23:48:30|110376.4|110260.4|110383.4|110267.4|110389.8|110276|110376.1|110260.1|5
1734652120000|2024-12-19 23:48:40|110378.1|110262.1|110377.3|110261.3|110378.1|110262.1|110370.1|110255.1|5
1734652130000|2024-12-19 23:48:50|110377.7|110261.7|110370.1|110255.3|110377.7|110268.1|110370.1|110255.2|4
1734652140000|2024-12-19 23:49:00|110378.3|110255.5|110370.1|110255.5|110378.3|110262.3|110370.1|110255.5|3
1734652150000|2024-12-19 23:49:10|110380.7|110264.7|110380.6|110264.6|110380.7|110264.7|110380.6|110264.6|2
1734652160000|2024-12-19 23:49:20|110380.7|110264.7|110380.7|110264.7|110380.7|110264.7|110380.7|110264.7|1
1734652170000|2024-12-19 23:49:30|110380.6|110264.6|110370.8|110256.2|110380.6|110264.6|110370.8|110256.2|2
1734652180000|2024-12-19 23:49:40|110378.8|110262.8|110387.6|110273.9|110387.6|110273.9|110370.8|110256.2|6
1734652190000|2024-12-19 23:49:50|110382.1|110266.1|110383.6|110267.6|110383.6|110267.6|110382.1|110266.1|4
1734652200000|2024-12-19 23:50:00|110375.9|110260.6|110372.4|110258.3|110383.8|110267.8|110372.4|110258.3|4
1734652210000|2024-12-19 23:50:10|110381.1|110265.1|110379.8|110263.8|110381.1|110265.1|110379.8|110263.8|2
1734652220000|2024-12-19 23:50:20|110379.3|110263.3|110378.9|110262.9|110379.3|110263.3|110378.9|110262.9|2
1734652230000|2024-12-19 23:50:30|110377.7|110261.7|110377.7|110261.7|110377.7|110261.7|110377.7|110261.7|1
1734652240000|2024-12-19 23:50:40|110377.5|110261.5|110377.7|110261.7|110377.7|110261.7|110376.8|110260.8|6
1734652250000|2024-12-19 23:50:50|110377.5|110261.5|110368.9|110252.9|110377.5|110261.5|110368.9|110252.9|5
1734652260000|2024-12-19 23:51:00|110375.5|110259.5|110372.7|110256.7|110383.2|110268.7|110372.7|110256.7|5
1734652270000|2024-12-19 23:51:10|110372.4|110256.4|110372.6|110256.6|110372.7|110256.7|110372.4|110256.4|3
1734652280000|2024-12-19 23:51:20|110363.7|110249|110363.7|110249|110363.7|110249|110363.7|110249|1
1734652290000|2024-12-19 23:51:30|110372.6|110256.6|110372.6|110256.6|110372.6|110256.6|110372.3|110256.3|3
1734652300000|2024-12-19 23:51:40|110376|110260|110376.2|110260.2|110376.9|110260.9|110376|110260|4
1734652310000|2024-12-19 23:51:50|110375.8|110259.8|110366.5|110250.5|110376.2|110260.2|110366.5|110250.5|5
1734652330000|2024-12-19 23:52:10|110366.6|110250.6|110370.4|110254.4|110370.4|110254.4|110356.1|110243.3|7
1734652340000|2024-12-19 23:52:20|110364.6|110248.6|110379.2|110264.9|110383.8|110267.8|110356.1|110242.5|6
1734652350000|2024-12-19 23:52:30|110373.4|110257.4|110374.2|110258.2|110374.2|110258.2|110373.4|110257.4|2
1734652370000|2024-12-19 23:52:50|110374.4|110258.4|110368.5|110252.5|110374.5|110258.5|110368.5|110252.5|5
1734652380000|2024-12-19 23:53:00|110368.3|110252.3|110368.3|110252.3|110368.3|110252.3|110368.3|110252.3|1
1734652390000|2024-12-19 23:53:10|110368.4|110252.4|110367.1|110251.3|110373.7|110257.7|110367.1|110251.3|3
1734652400000|2024-12-19 23:53:20|110372.4|110265.2|110367.3|110251.3|110372.4|110265.2|110367.3|110251.3|3
1734652410000|2024-12-19 23:53:30|110367.2|110251.2|110367.2|110251.2|110367.2|110251.2|110367.2|110251.2|1
1734652420000|2024-12-19 23:53:40|110359.5|110257.5|110363.8|110247.8|110370.4|110257.5|110359.5|110247.8|6
1734652430000|2024-12-19 23:53:50|110363.7|110247.7|110363.7|110247.7|110369.9|110253.9|110363.6|110247.6|5
1734652440000|2024-12-19 23:54:00|110369.9|110253.9|110359.2|110257.2|110377.9|110262.2|110359.2|110253.9|4
1734652450000|2024-12-19 23:54:10||110244.1||110257.2||110257.2||110244.1|2
1734652470000|2024-12-19 23:54:30|110365.8|110243.5|110367.6|110251.6|110367.6|110251.6|110365.1|110243.5|6
1734652480000|2024-12-19 23:54:40|110367.5|110251.5|110367.6|110251.6|110367.6|110251.6|110367.3|110251.3|4
1734652490000|2024-12-19 23:54:50|110368.1|110252.1|110368.2|110252.2|110368.5|110259.3|110361.2|110252.1|6
1734652500000|2024-12-19 23:55:00|110367.8|110251.8|110366.2|110250.2|110367.8|110251.8|110366.2|110250.2|4
1734652510000|2024-12-19 23:55:10|110366.3|110250.3|110369.3|110253.3|110369.3|110253.3|110366.2|110250.2|5
1734652520000|2024-12-19 23:55:20|110368.1|110252.1|110366.7|110250.7|110368.1|110252.1|110366.7|110250.7|2
1734652530000|2024-12-19 23:55:30|110366.5|110250.5|110366|110250|110366.5|110250.5|110365.7|110249.7|5
1734652540000|2024-12-19 23:55:40|110365.7|110249.7|110377.5|110265.6|110377.5|110265.6|110359.6|110243.6|6
1734652550000|2024-12-19 23:55:50|110366.2|110250.2|110366.9|110250.9|110366.9|110257.6|110359.6|110250.2|4
1734652560000|2024-12-19 23:56:00|110359.6|110257.6|110368.1|110252.1|110368.4|110257.6|110359.6|110252.1|4
1734652570000|2024-12-19 23:56:10|110368.2|110252.2|110368.4|110252.4|110368.4|110252.4|110368|110252|4
1734652580000|2024-12-19 23:56:20|110368.6|110252.6|110362.6|110259.1|110368.6|110259.1|110362.6|110252|5
1734652590000|2024-12-19 23:56:30|110374.8|110253.3|110366.3|110250.3|110387.6|110271.6|110362.6|110250.1|7
1734652610000|2024-12-19 23:56:50|110366.2|110250.2|110359|110257.1|110366.3|110257.1|110359|110250.2|4
1734652620000|2024-12-19 23:57:00|110372.6||110359||110372.6||110359||2
1734652630000|2024-12-19 23:57:10|110372.4||110359||110372.4||110359||2
1734652640000|2024-12-19 23:57:20|110372.4|110250.4|110387.1|110271.1|110387.1|110271.1|110359|110250.4|9
1734652650000|2024-12-19 23:57:30|110368.8|110252.8|110377.6|110264.4|110384.6|110274.9|110368.4|110252.4|9
1734652660000|2024-12-19 23:57:40|110372.3|110256.3|110374|110258|110374|110258|110372.3|110256.3|2
1734652670000|2024-12-19 23:57:50|110379.4|110263.4|110372.5|110256.5|110379.4|110263.4|110372.5|110256.5|4
1734652680000|2024-12-19 23:58:00|110372.6|110256.6|110373|110257|110373|110257|110372.6|110256.6|4
1734652690000|2024-12-19 23:58:10|110373.1|110257.1|110379.6|110263.6|110385.8|110282.8|110372.7|110257|10
1734652700000|2024-12-19 23:58:20|110379.9|110263.9|110378.7|110262.7|110379.9|110263.9|110378.7|110262.7|4
1734652710000|2024-12-19 23:58:30|110378.6|110262.6|110378.4|110262.4|110378.6|110262.6|110378.4|110262.4|3
1734652720000|2024-12-19 23:58:40|110378.5|110262.5|110369.4|110253.4|110378.6|110262.6|110369.4|110253.4|3
1734652730000|2024-12-19 23:58:50|110369.1|110253.1|110370.3|110254.3|110371.2|110255.2|110369.1|110253.1|6
1734652740000|2024-12-19 23:59:00|110369.5|110253.5|110369.4|110253.4|110369.5|110253.5|110369.4|110253.4|2
1734652750000|2024-12-19 23:59:10|110372.6|110256.6|110372.3|110256.3|110379.9|110265.2|110372.3|110256.3|5
1734652760000|2024-12-19 23:59:20|110372.5|110256.5|110372.7|110256.7|110372.7|110256.7|110372.5|110256.5|2
1734652770000|2024-12-19 23:59:30|110372.5|110256.5|110372.3|110256.3|110372.5|110256.5|110372.3|110256.3|2
1734652780000|2024-12-19 23:59:40|110368.5|110252.5|110368.5|110252.5|110368.5|110252.5|110368.5|110252.5|1
1734652790000|2024-12-19 23:59:50|110368.6|110252.6|110367|110251|110368.6|110252.6|110367|110251|4
1734652800000|2024-12-20 00:00:00|110370.6|110254.6|110374.2|110258.2|110374.2|110258.2|110370.6|110254.6|2
1734652810000|2024-12-20 00:00:10|110374.4|110258.4|110374.2|110258.2|110374.5|110258.5|110374.2|110258.2|4
1734652820000|2024-12-20 00:00:20|110374.1|110258.1|110373.7|110257.7|110374.1|110258.1|110373.7|110257.7|2
1734652830000|2024-12-20 00:00:30|110379.6|110263.6|110374.7|110258.7|110381.6|110265.6|110374.7|110258.7|6
1734652840000|2024-12-20 00:00:40|110374.6|110258.6|110368.8|110252.8|110374.6|110258.6|110361.3|110247.9|7
1734652850000|2024-12-20 00:00:50|110361.3|110247.9|110342|110226|110369.7|110253.7|110342|110226|15
1734652860000|2024-12-20 00:01:00|110343.4|110227.4|110365|110249|110373.5|110257.5|110343.4|110227.4|13
1734652870000|2024-12-20 00:01:10|110363.3|110247.3|110361.6|110245.6|110363.3|110247.3|110359.1|110243.1|6
1734652880000|2024-12-20 00:01:20|110362.6|110246.6|110365.2|110249.2|110367|110251|110356.8|110240.8|14
1734652890000|2024-12-20 00:01:30|110366.4|110250.4|110364.5|110248.5|110366.5|110250.5|110364.5|110248.5|3
1734652900000|2024-12-20 00:01:40|110364.2|110248.2|110365.2|110249.2|110366.8|110250.8|110364.2|110248.2|6
1734652910000|2024-12-20 00:01:50|110364.9|110248.9|110363.5|110247.5|110367|110251|110363.5|110247.5|8
1734652920000|2024-12-20 00:02:00|110360.6|110244.6|110360.1|110244.1|110360.6|110244.6|110360.1|110244.1|2
1734652930000|2024-12-20 00:02:10|110361.6|110245.6|110360.6|110244.6|110363.6|110247.6|110359.2|110243.2|8
1734652940000|2024-12-20 00:02:20|110363.7|110247.7|110364.3|110248.3|110364.3|110248.3|110363.7|110247.7|2
1734652950000|2024-12-20 00:02:30|110364.4|110248.4|110364.6|110248.6|110364.6|110248.6|110364.4|110248.4|3
1734652960000|2024-12-20 00:02:40|110364.4|110248.4|110363.6|110247.6|110364.4|110248.4|110363.6|110247.6|4
1734652970000|2024-12-20 00:02:50|110364.5|110248.5|110363.8|110247.8|110365.4|110249.4|110363.5|110247.5|5
1734652980000|2024-12-20 00:03:00|110363.7|110247.7|110373.2|110257.2|110373.2|110257.2|110363.5|110247.5|6
1734652990000|2024-12-20 00:03:10|110373.6|110257.6|110373.7|110257.7|110374.5|110258.5|110373.6|110257.6|5
1734653000000|2024-12-20 00:03:20|110373.6|110257.6|110349.1|110233.1|110373.6|110257.6|110340.3|110224.3|15
1734653010000|2024-12-20 00:03:30|110347.7|110231.7|110344.6|110228.6|110347.7|110231.7|110344.6|110228.6|5
1734653020000|2024-12-20 00:03:40|110344.7|110228.7|110345.5|110229.5|110346.1|110230.1|110344.7|110228.7|7
1734653030000|2024-12-20 00:03:50|110345.7|110229.7|110345|110229|110345.7|110229.7|110345|110229|5
1734653040000|2024-12-20 00:04:00|110343.6|110227.6|110352.5|110236.5|110352.5|110236.5|110342.2|110226.2|8
1734653050000|2024-12-20 00:04:10|110346.5|110230.5|110353.7|110237.7|110355.4|110239.4|110344.5|110228.5|11
1734653060000|2024-12-20 00:04:20|110353.5|110237.5|110352.4|110236.4|110353.5|110237.5|110352.4|110236.4|3
1734653070000|2024-12-20 00:04:30|110352.8|110236.8|110353.6|110237.6|110354.2|110238.2|110346.4|110230.4|9
1734653080000|2024-12-20 00:04:40|110353.9|110237.9|110352.8|110236.8|110358.8|110242.8|110352.8|110236.8|5
1734653090000|2024-12-20 00:04:50|110352.6|110236.6|110346.1|110230.1|110352.6|110236.6|110346.1|110230.1|8
1734653100000|2024-12-20 00:05:00|110346.3|110230.3|110352.7|110236.7|110352.7|110236.7|110346.3|110230.3|6
1734653110000|2024-12-20 00:05:10|110352.6|110236.6|110352.4|110236.4|110352.6|110236.6|110352.4|110236.4|2
1734653120000|2024-12-20 00:05:20|110347.3|110231.3|110345.4|110229.4|110353.7|110237.7|110345.4|110229.4|6
1734653130000|2024-12-20 00:05:30|110345.3|110229.3|110345.5|110229.5|110345.5|110229.5|110345.3|110229.3|3
1734653140000|2024-12-20 00:05:40|110344.8|110228.8|110344.4|110228.4|110344.8|110228.8|110344.2|110228.2|4
1734653150000|2024-12-20 00:05:50|110344.5|110228.5|110344.5|110228.5|110344.5|110228.5|110344.5|110228.5|1
1734653160000|2024-12-20 00:06:00|110336.7|110220.7|110350.9|110234.9|110354.4|110238.4|110336.7|110220.7|13
1734653170000|2024-12-20 00:06:10|110350.8|110234.8|110346|110230|110351.2|110235.2|110345.5|110229.5|7
1734653180000|2024-12-20 00:06:20|110346.6|110230.6|110347.6|110231.6|110347.6|110231.6|110346.3|110230.3|5
1734653190000|2024-12-20 00:06:30|110352.8|110236.8|110355.4|110239.4|110359.6|110243.6|110352.8|110236.8|6
1734653200000|2024-12-20 00:06:40|110355.6|110239.6|110356.4|110240.4|110356.5|110240.5|110355.5|110239.5|5
1734653210000|2024-12-20 00:06:50|110356.3|110240.3|110352.4|110236.4|110356.9|110240.9|110350.8|110234.8|6
1734653220000|2024-12-20 00:07:00|110351.9|110235.9|110351.2|110235.2|110351.9|110235.9|110351.2|110235.2|3
1734653230000|2024-12-20 00:07:10|110351|110235|110344.8|110228.8|110351|110235|110344.8|110228.8|5
1734653240000|2024-12-20 00:07:20|110350.5|110234.5|110352.3|110236.3|110352.3|110236.3|110350.5|110234.5|4
1734653250000|2024-12-20 00:07:30|110352.4|110236.4|110353.2|110237.2|110353.2|110237.2|110352.4|110236.4|5
1734653260000|2024-12-20 00:07:40|110353.1|110237.1|110352.3|110236.3|110353.1|110237.1|110352.3|110236.3|5
1734653270000|2024-12-20 00:07:50|110352.2|110236.2|110348.9|110232.9|110352.2|110236.2|110348.9|110232.9|3
1734653280000|2024-12-20 00:08:00|110349.2|110233.2|110349.1|110233.1|110349.5|110233.5|110349.1|110233.1|4
1734653290000|2024-12-20 00:08:10|110350|110234|110351.4|110235.4|110351.4|110235.4|110350|110234|4
1734653300000|2024-12-20 00:08:20|110352.4|110236.4|110356.7|110240.7|110356.7|110240.7|110352.4|110236.4|5
1734653310000|2024-12-20 00:08:30|110356.4|110240.4|110356.4|110240.4|110356.4|110240.4|110356.1|110240.1|4
1734653320000|2024-12-20 00:08:40|110356.5|110240.5|110374.4|110258.4|110374.4|110258.4|110356.5|110240.5|8
1734653330000|2024-12-20 00:08:50|110375.4|110259.4|110375.4|110259.4|110376|110260|110375.4|110259.4|4
1734653340000|2024-12-20 00:09:00|110375.2|110259.2|110386|110270|110392.7|110276.7|110374.6|110258.6|11
1734653350000|2024-12-20 00:09:10|110386.1|110270.1|110386.8|110270.8|110386.8|110270.8|110386.1|110270.1|3
1734653360000|2024-12-20 00:09:20|110386.7|110270.7|110386.3|110270.3|110391.6|110275.6|110386.3|110270.3|5
1734653370000|2024-12-20 00:09:30|110393.5|110277.5|110384.7|110268.7|110393.5|110277.5|110384.7|110268.7|6
1734653380000|2024-12-20 00:09:40|110384.6|110268.6|110385.8|110269.8|110385.8|110269.8|110384.6|110268.6|6
1734653390000|2024-12-20 00:09:50|110386.1|110270.1|110387.4|110271.4|110405.6|110289.6|110385.1|110269.1|7
1734653400000|2024-12-20 00:10:00|110386.8|110270.8|110387.7|110271.7|110387.7|110271.7|110385.9|110269.9|4
1734653410000|2024-12-20 00:10:10|110387.5|110271.5|110387.9|110271.9|110387.9|110271.9|110387.4|110271.4|5
1734653420000|2024-12-20 00:10:20|110393.2|110277.2|110394.5|110278.5|110400|110284|110393.2|110277.2|8
1734653430000|2024-12-20 00:10:30|110394|110278|110394.2|110278.2|110400.3|110284.3|110393.9|110277.9|8
1734653440000|2024-12-20 00:10:40|110393.4|110277.4|110393.3|110277.3|110393.5|110277.5|110392.7|110276.7|6
1734653450000|2024-12-20 00:10:50|110393.4|110277.4|110393.8|110277.8|110393.8|110277.8|110393.4|110277.4|4
1734653460000|2024-12-20 00:11:00|110393.9|110277.9|110401.1|110285.1|110401.1|110285.1|110393.9|110277.9|6
1734653470000|2024-12-20 00:11:10|110401|110285|110400.1|110284.1|110401|110285|110400.1|110284.1|3
1734653480000|2024-12-20 00:11:20|110399.2|110283.2|110392.5|110276.5|110399.2|110283.2|110392.5|110276.5|5
1734653490000|2024-12-20 00:11:30|110392.4|110276.4|110400.7|110284.7|110402.8|110294.9|110392.4|110276.4|8
1734653500000|2024-12-20 00:11:40|110399.6|110283.6|110398.9|110282.9|110399.6|110283.6|110398.5|110282.5|4
1734653510000|2024-12-20 00:11:50|110399.2|110283.2|110408.8|110292.8|110408.8|110292.8|110399.2|110283.2|7
1734653520000|2024-12-20 00:12:00|110408.5|110292.5|110404|110288|110408.5|110292.5|110398|110282|9
1734653530000|2024-12-20 00:12:10|110398.8|110282.8|110397.7|110281.7|110403|110287|110391.9|110275.9|10
1734653540000|2024-12-20 00:12:20|110397.8|110281.8|110399.4|110283.4|110399.4|110283.4|110397.7|110281.7|4
1734653550000|2024-12-20 00:12:30|110398.3|110282.3|110398.3|110282.3|110398.3|110282.3|110397.3|110281.3|4
1734653560000|2024-12-20 00:12:40|110397.7|110281.7|110396.9|110280.9|110400|110284|110396.9|110280.9|6
1734653570000|2024-12-20 00:12:50|110396.8|110280.8|110400.4|110284.4|110400.4|110284.4|110396.6|110280.6|4
1734653580000|2024-12-20 00:13:00|110399.2|110283.2|110410.3|110294.3|110410.6|110294.6|110398.1|110282.1|9
1734653590000|2024-12-20 00:13:10|110408.8|110292.8|110404.5|110288.5|110408.8|110292.8|110387.7|110277|12
1734653600000|2024-12-20 00:13:20|110405|110289|110399.8|110283.8|110405.4|110289.4|110399.6|110283.6|5
1734653610000|2024-12-20 00:13:30|110399.1|110283.1|110396.9|110280.9|110399.1|110283.1|110396.8|110280.8|6
1734653620000|2024-12-20 00:13:40|110398.1|110282.1|110406.2|110290.2|110409.4|110298.8|110398.1|110282.1|7
1734653630000|2024-12-20 00:13:50|110406.5|110290.5|110406.3|110290.3|110406.5|110290.5|110406|110290|4
1734653640000|2024-12-20 00:14:00|110406.2|110290.2|110406.6|110290.6|110406.6|110290.6|110399|110283|10
1734653650000|2024-12-20 00:14:10|110406.7|110290.7|110406.1|110290.1|110406.7|110290.7|110405.4|110289.4|6
1734653660000|2024-12-20 00:14:20|110406.6|110290.6|110405.1|110289.1|110406.7|110290.7|110401.4|110285.4|7
1734653670000|2024-12-20 00:14:30|110405.5|110289.5|110401.7|110285.7|110412.1|110296.1|110401.7|110285.7|7
1734653680000|2024-12-20 00:14:40|110405.2|110289.2|110398.4|110282.4|110411.9|110302.9|110398.4|110282.4|9
1734653690000|2024-12-20 00:14:50|110404|110288|110395.7|110279.7|110408.7|110292.7|110395.7|110279.7|11
1734653700000|2024-12-20 00:15:00|110397.3|110292.1|110402.7|110286.7|110404.8|110292.1|110395|110279|10
1734653710000|2024-12-20 00:15:10|110402.1|110286.1|110401.3|110285.3|110414.3|110306.9|110397.2|110281.2|17
1734653720000|2024-12-20 00:15:20|110401.5|110285.5|110396.8|110280.8|110411.1|110308|110396.8|110280.8|12
1734653730000|2024-12-20 00:15:30|110396.2|110280.2|110406|110290|110406.5|110300.3|110388.2|110275.1|12
1734653740000|2024-12-20 00:15:40|110402.3|110286.7|110401|110285|110405.3|110303.3|110396.4|110280.4|8
1734653750000|2024-12-20 00:15:50|110401.8|110285.8|110394.8|110282|110403.6|110289.7|110394.8|110281.3|9
1734653760000|2024-12-20 00:16:00|110400.6|110284.6|110399.2|110283.2|110400.6|110284.6|110393|110277|9
1734653770000|2024-12-20 00:16:10|110400.1|110284.1|110395.6|110279.6|110400.6|110284.6|110394.9|110279.6|7
1734653780000|2024-12-20 00:16:20|110395.1|110279.1|110395.8|110283.5|110401.7|110285.7|110394.3|110278.3|8
1734653790000|2024-12-20 00:16:30|110401.7|110285.7|110388.1|110274|110401.7|110285.7|110388.1|110274|6
1734653800000|2024-12-20 00:16:40|110392.5|110276.5|110386.4|110270.4|110392.5|110276.5|110386.4|110270.4|5
1734653810000|2024-12-20 00:16:50|110387.1|110271.1|110387.2|110271.2|110387.8|110271.8|110387.1|110271.1|4
1734653820000|2024-12-20 00:17:00|110392.5|110276.5|110387.1|110271.1|110392.5|110276.5|110386.8|110270.8|7
1734653830000|2024-12-20 00:17:10|110387|110271|110393.9|110277.9|110393.9|110277.9|110387|110271|6
1734653840000|2024-12-20 00:17:20|110393.3|110277.3|110392.9|110276.9|110393.3|110277.3|110392.5|110276.5|4
1734653850000|2024-12-20 00:17:30|110393|110277|110386.5|110270.5|110393|110277|110386.5|110270.5|4
1734653860000|2024-12-20 00:17:40|110392.6|110276.6|110393|110277|110393.1|110277.1|110392.6|110276.6|5
1734653870000|2024-12-20 00:17:50|110393.3|110277.3|110392.5|110276.5|110393.3|110277.3|110392.5|110276.5|3
1734653880000|2024-12-20 00:18:00|110392.7|110276.7|110394.6|110278.6|110394.6|110278.6|110392.7|110276.7|6
1734653890000|2024-12-20 00:18:10|110394|110278|110397.3|110284|110402.4|110286.4|110383.5|110267.5|10
1734653900000|2024-12-20 00:18:20|110402.4|110286.4|110389.2|110278.1|110402.4|110286.4|110389.2|110278.1|9
1734653910000|2024-12-20 00:18:30|110386.2|110276.7|110396.4|110280.4|110396.4|110280.4|110386.2|110270.2|9
1734653920000|2024-12-20 00:18:40|110398.3|110282.3|110386.3|110271.3|110398.3|110282.3|110386.3|110271.3|9
1734653930000|2024-12-20 00:18:50|110393.6|110271|110392.7|110276.7|110393.6|110277.6|110385.9|110270.8|6
1734653940000|2024-12-20 00:19:00|110392.9|110276.9|110392.6|110276.6|110393.3|110277.3|110392.6|110276.6|3
1734653950000|2024-12-20 00:19:10|110393.4|110277.4|110385.9|110271|110396.7|110280.7|110385.9|110271|5
1734653960000|2024-12-20 00:19:20|110391.2|110271.7|110392|110276|110392|110276|110391.2|110271.7|5
1734653970000|2024-12-20 00:19:30|110391|110275|110390.8|110274.8|110391|110275|110390.8|110274.8|2
1734653980000|2024-12-20 00:19:40|110390.9|110274.9|110396.2|110280.2|110396.2|110280.2|110385.9|110269.9|8
1734653990000|2024-12-20 00:19:50|110397|110281|110391.8|110275.8|110397|110281|110387.8|110271.8|4
1734654000000|2024-12-20 00:20:00|110391.9|110275.9|110388.6|110272.6|110395.5|110279.5|110388.6|110272.6|9
1734654010000|2024-12-20 00:20:10|110388.5|110272.5|110386.3|110270.3|110388.5|110272.5|110377.4|110261.4|7
1734654020000|2024-12-20 00:20:20|110388.5|110272.5|110389.1|110273.1|110389.5|110273.5|110388.5|110272.5|4
1734654030000|2024-12-20 00:20:30|110396.5|110280.5|110396.2|110280.2|110396.5|110280.5|110395.8|110279.8|5
1734654040000|2024-12-20 00:20:40|110399.5|110291.5|110390.3|110274.3|110399.5|110291.5|110390.3|110274.3|8
1734654050000|2024-12-20 00:20:50|110395.7|110279.7|110398.9|110282.9|110399.2|110283.2|110395.7|110279.7|6
1734654060000|2024-12-20 00:21:00|110398.6|110282.6|110398.4|110282.4|110399.8|110283.8|110395.8|110279.8|6
1734654070000|2024-12-20 00:21:10|110398.2|110282.2|110401.5|110285.5|110401.5|110285.5|110387.6|110271.6|9
1734654080000|2024-12-20 00:21:20|110402.3|110286.3|110401.2|110285.2|110402.3|110286.3|110398.9|110282.9|6
1734654090000|2024-12-20 00:21:30|110400.8|110284.8|110398.3|110282.3|110403.1|110287.1|110398.3|110282.3|5
1734654100000|2024-12-20 00:21:40|110391.3|110275.3|110401.4|110287.2|110401.4|110299.4|110391.3|110275.3|6
1734654110000|2024-12-20 00:21:50||110287.7||110287.7||110287.7||110287.7|1
1734654120000|2024-12-20 00:22:00||110287.6||110287.9||110287.9||110287.6|2
1734654130000|2024-12-20 00:22:10|110391.2|110275.2|110400.3|110287.9|110402.2|110287.9|110391.2|110275.2|7
1734654140000|2024-12-20 00:22:20|110395.7|110286.7|110398.9|110282.9|110398.9|110286.7|110392.5|110276.5|10
1734654150000|2024-12-20 00:22:30|110399.8|110283.8|110393.3|110277.3|110399.8|110283.8|110388.3|110275.6|5
1734654160000|2024-12-20 00:22:40|110393.2|110277.2|110399.6|110283.6|110399.6|110283.6|110388.4|110276.9|8
1734654170000|2024-12-20 00:22:50|110394.4|110278.4|110394.1|110278.1|110399.7|110283.7|110393.9|110277.9|8
1734654180000|2024-12-20 00:23:00|110394.2|110278.2|110395.2|110279.2|110395.4|110279.4|110390|110274|8
1734654190000|2024-12-20 00:23:10|110395.4|110279.4|110393.5|110277.5|110395.6|110279.6|110389.4|110275.1|8
1734654200000|2024-12-20 00:23:20|110394.6|110278.6|110395.6|110279.6|110395.6|110279.6|110389.4|110275.4|7
1734654210000|2024-12-20 00:23:30|110389.4|110277.3|110393.8|110277.8|110395.4|110279.4|110389.4|110277.1|7
1734654220000|2024-12-20 00:23:40|110389.1|110273.1|110387.1|110271.1|110392.6|110276.6|110387.1|110271.1|4
1734654230000|2024-12-20 00:23:50|110387.2|110271.2|110387.2|110271.2|110387.2|110271.2|110387.2|110271.2|1
1734654240000|2024-12-20 00:24:00|110385.7|110269.7|110390.4|110274.4|110391|110275|110384.1|110268.1|7
1734654250000|2024-12-20 00:24:10|110390.5|110274.5|110390.4|110274.4|110390.5|110274.5|110390.4|110274.4|2
1734654260000|2024-12-20 00:24:20|110391.3|110275.3|110390.2|110274.2|110392.2|110276.2|110390.1|110274.1|5
1734654270000|2024-12-20 00:24:30|110384.4|110268.4|110383.1|110267.1|110384.4|110268.4|110383.1|110267.1|2
1734654280000|2024-12-20 00:24:40|110382.8|110266.8|110388.2|110272.2|110388.2|110272.2|110382.8|110266.8|8
1734654290000|2024-12-20 00:24:50|110387.4|110271.4|110386.7|110270.7|110387.4|110271.4|110386.7|110270.7|2
1734654300000|2024-12-20 00:25:00|110386.9|110270.9|110386.2|110270.2|110387.1|110271.1|110386.2|110270.2|4
1734654310000|2024-12-20 00:25:10|110381.4|110265.4|110379.9|110263.9|110381.4|110265.4|110379.9|110263.9|4
1734654320000|2024-12-20 00:25:20|110379.7|110263.7|110379.5|110263.5|110379.7|110263.7|110379.5|110263.5|2
1734654330000|2024-12-20 00:25:30|110379.8|110263.8|110379.9|110263.9|110380|110264|110373.7|110262|7
1734654340000|2024-12-20 00:25:40|110379.8|110263.8|110378.8|110262.8|110379.8|110263.8|110377.8|110261.8|5
1734654350000|2024-12-20 00:25:50|110381|110265|110382.4|110266.4|110383.2|110267.2|110381|110265|4
1734654360000|2024-12-20 00:26:00|110377.3|110261.3|110383.1|110267.1|110386.8|110270.8|110377.3|110261.3|7
1734654370000|2024-12-20 00:26:10|110382.9|110266.9|110382.6|110266.6|110382.9|110266.9|110382.6|110266.6|2
1734654380000|2024-12-20 00:26:20|110382.2|110266.2|110382.3|110266.3|110382.3|110266.3|110381.8|110265.8|4
1734654390000|2024-12-20 00:26:30|110382|110266|110385.1|110269.1|110385.1|110269.1|110382|110266|4
1734654400000|2024-12-20 00:26:40|110388.6|110272.6|110383|110267|110388.6|110272.6|110378.1|110262.1|9
1734654410000|2024-12-20 00:26:50|110382.9|110266.9|110384.3|110268.3|110384.3|110268.3|110377.7|110261.7|6
1734654420000|2024-12-20 00:27:00|110384|110268|110383.4|110267.4|110384|110268|110383.2|110267.2|6
1734654430000|2024-12-20 00:27:10|110377.9|110261.9|110377.6|110261.6|110378.9|110262.9|110372.8|110256.8|5
1734654440000|2024-12-20 00:27:20|110377.9|110261.9|110378.3|110262.3|110378.7|110262.7|110377.9|110261.9|6
1734654450000|2024-12-20 00:27:30|110378.5|110262.5|110378.2|110262.2|110378.8|110262.8|110378.2|110262.2|6
1734654460000|2024-12-20 00:27:40|110378.5|110262.5|110378.7|110262.7|110384.1|110268.1|110378.5|110262.5|5
1734654470000|2024-12-20 00:27:50|110378.8|110262.8|110386.7|110270.7|110386.9|110270.9|110378.8|110262.8|6
1734654480000|2024-12-20 00:28:00|110379.1|110263.1|110383.3|110267.3|110383.9|110267.9|110378.7|110262.7|7
1734654490000|2024-12-20 00:28:10|110377.5|110261.5|110370.4|110254.4|110377.5|110261.5|110369|110253|9
1734654500000|2024-12-20 00:28:20|110379.1|110263.1|110385.1|110269.1|110385.1|110269.1|110376.5|110260.5|7
1734654510000|2024-12-20 00:28:30|110384.9|110268.9|110383.9|110267.9|110384.9|110268.9|110380.5|110264.5|9
1734654520000|2024-12-20 00:28:40|110383.8|110267.8|110383.4|110267.4|110383.8|110267.8|110380.1|110264.1|7
1734654530000|2024-12-20 00:28:50|110383.2|110267.2|110383.2|110267.2|110383.2|110267.2|110382.6|110266.6|5
1734654540000|2024-12-20 00:29:00|110383.4|110267.4|110384.7|110268.7|110384.7|110268.7|110383.4|110267.4|4
1734654550000|2024-12-20 00:29:10|110387.6|110271.6|110387|110271|110387.6|110271.6|110387|110271|2
1734654560000|2024-12-20 00:29:20|110384.2|110268.2|110384.4|110268.4|110384.4|110268.4|110381.6|110265.6|4
1734654570000|2024-12-20 00:29:30|110384.7|110268.7|110377.6|110261.6|110384.9|110268.9|110377.6|110261.6|5
1734654580000|2024-12-20 00:29:40|110376.8|110260.8|110375.6|110259.6|110376.8|110260.8|110375.6|110259.6|4
1734654590000|2024-12-20 00:29:50|110375.8|110259.8|110375.4|110259.4|110376.2|110260.2|110375.4|110259.4|6
1734654600000|2024-12-20 00:30:00|110375.7|110259.7|110378.2|110262.2|110382|110266|110375.6|110259.6|6
1734654610000|2024-12-20 00:30:10|110378.3|110262.3|110378.4|110262.4|110378.4|110262.4|110378.3|110262.3|2
1734654620000|2024-12-20 00:30:20|110378.3|110262.3|110377.5|110261.5|110378.3|110262.3|110377.5|110261.5|3
1734654630000|2024-12-20 00:30:30|110377.2|110261.2|110378.8|110262.8|110378.8|110262.8|110376.8|110260.8|6
1734654640000|2024-12-20 00:30:40|110378.4|110262.4|110376|110260|110378.4|110262.4|110376|110260|5
1734654650000|2024-12-20 00:30:50|110376.1|110260.1|110383|110267|110383|110267|110376.1|110260.1|7
1734654660000|2024-12-20 00:31:00|110383.6|110267.6|110390|110274|110390.6|110274.6|110383.6|110267.6|4
1734654670000|2024-12-20 00:31:10|110390.1|110274.1|110390.2|110274.2|110390.3|110274.3|110389.8|110273.8|5
1734654680000|2024-12-20 00:31:20|110390.3|110274.3|110390.1|110274.1|110391.7|110275.7|110386.5|110270.9|5
1734654690000|2024-12-20 00:31:30|110390.2|110274.2|110384.1|110268.1|110390.2|110274.2|110383.9|110267.9|3
1734654700000|2024-12-20 00:31:40|110384.2|110268.2|110390.1|110274.1|110390.1|110274.1|110384.1|110268.1|6
1734654710000|2024-12-20 00:31:50|110390.2|110274.2|110388.2|110272.2|110390.2|110274.2|110382.9|110266.9|6
1734654720000|2024-12-20 00:32:00|110388.3|110272.3|110389|110273|110389.2|110273.2|110384.1|110268.1|6
1734654730000|2024-12-20 00:32:10|110389.6|110273.6|110386.6|110270.6|110389.6|110273.6|110384.4|110268.4|7
1734654740000|2024-12-20 00:32:20|110386.8|110270.8|110388|110272|110388|110272|110386.8|110270.8|4
1734654750000|2024-12-20 00:32:30|110387.6|110271.6|110392.3|110276.3|110393.1|110277.1|110386.3|110270.3|7
1734654760000|2024-12-20 00:32:40|110392.8|110276.8|110393.3|110277.3|110393.3|110277.3|110392.8|110276.8|2
1734654770000|2024-12-20 00:32:50|110394.2|110278.2|110386.3|110270.3|110396|110280|110379.8|110268.4|11
1734654780000|2024-12-20 00:33:00|110386.4|110270.4|110394.4|110278.4|110394.4|110278.4|110386.4|110270.4|5
1734654790000|2024-12-20 00:33:10|110394.8|110278.8|110395.2|110279.2|110395.2|110279.2|110394.8|110278.8|2
1734654800000|2024-12-20 00:33:20|110394.9|110278.9|110393.1|110277.1|110394.9|110278.9|110387.8|110271.8|5
1734654810000|2024-12-20 00:33:30|110394.3|110278.3|110393.5|110277.5|110395.4|110279.4|110393.5|110277.5|6
1734654820000|2024-12-20 00:33:40|110394.4|110278.4|110386.9|110270.9|110395.2|110279.2|110380.4|110268.4|7
1734654840000|2024-12-20 00:34:00|110386.5|110270.5|110387.1|110271.1|110387.1|110271.1|110377.3|110261.3|5
1734654850000|2024-12-20 00:34:10|110387.6|110271.6|110387.9|110271.9|110388.7|110272.7|110382.8|110266.8|6
1734654860000|2024-12-20 00:34:20|110388.4|110272.4|110387.3|110271.3|110388.9|110272.9|110382.3|110270.5|4
1734654880000|2024-12-20 00:34:40|110387.1|110271.1|110382.2|110266.2|110387.1|110271.1|110381.4|110265.4|6
1734654890000|2024-12-20 00:34:50|110382.8|110266.8|110384.2|110268.2|110384.4|110268.4|110379|110263|7
1734654900000|2024-12-20 00:35:00|110384.1|110268.1|110384.5|110268.5|110384.5|110268.5|110384|110268|4
1734654910000|2024-12-20 00:35:10|110384.6|110268.6|110383.5|110267.5|110384.6|110268.6|110383.2|110267.2|5
1734654920000|2024-12-20 00:35:20|110383.7|110267.7|110381.9|110265.9|110383.8|110267.8|110377|110261|10
1734654930000|2024-12-20 00:35:30|110375.3|110259.3|110382.6|110266.6|110382.6|110266.6|110375.2|110259.2|9
1734654940000|2024-12-20 00:35:40|110382.2|110266.2|110381.8|110265.8|110382.2|110266.2|110381.7|110265.7|4
1734654950000|2024-12-20 00:35:50|110381.7|110265.7|110382.3|110266.3|110382.3|110266.3|110381.7|110265.7|3
1734654960000|2024-12-20 00:36:00|110387.8|110271.8|110390.8|110274.8|110394.1|110280.7|110386.1|110271.4|11
1734654970000|2024-12-20 00:36:10|110390.7|110274.7|110390.6|110274.6|110390.8|110274.8|110390.6|110274.6|4
1734654980000|2024-12-20 00:36:20|110390.5|110274.5|110390.6|110274.6|110390.6|110274.6|110390.3|110274.3|5
1734654990000|2024-12-20 00:36:30|110390.7|110274.7|110386.7|110270.7|110390.7|110274.7|110386.2|110270.2|5
1734655000000|2024-12-20 00:36:40|110385.4|110269.4|110385.4|110269.4|110385.4|110269.4|110385.4|110269.4|1
1734655010000|2024-12-20 00:36:50|110388.1|110272.1|110398.9|110282.9|110398.9|110282.9|110388.1|110272.1|5
1734655020000|2024-12-20 00:37:00|110393.6|110277.6|110393.8|110277.8|110394|110278|110374.7|110267.5|9
1734655030000|2024-12-20 00:37:10|110388.3|110272.3|110393.6|110277.6|110393.6|110277.6|110388.3|110272.3|3
1734655040000|2024-12-20 00:37:20|110393.3|110277.3|110401.5|110285.5|110401.5|110285.5|110389.5|110276.9|9
1734655050000|2024-12-20 00:37:30|110402.8|110286.8|110402.2|110286.2|110402.8|110286.8|110392.2|110278.3|6
1734655060000|2024-12-20 00:37:40|110402.1|110286.1|110404.4|110288.4|110406.8|110290.8|110392|110282.3|8
1734655070000|2024-12-20 00:37:50|110405.6|110289.6|110405|110298.3|110406.8|110298.3|110386.3|110275.8|10
1734655080000|2024-12-20 00:38:00|110403.7|110287.7|110402.6|110286.6|110403.7|110287.7|110395.7|110279.7|10
1734655090000|2024-12-20 00:38:10|110401.8|110285.8|110405.1|110289.1|110405.1|110296|110395.2|110279.2|9
1734655100000|2024-12-20 00:38:20|110405.2|110289.2|110402.5|110286.5|110405.3|110289.3|110397.8|110281.8|10
1734655110000|2024-12-20 00:38:30|110402.6|110286.6|110402.8|110286.8|110402.8|110286.8|110402.6|110286.6|2
1734655120000|2024-12-20 00:38:40|110402.6|110286.6|110396.4|110280.4|110402.6|110286.6|110394.6|110278.6|7
1734655130000|2024-12-20 00:38:50|110395.6|110279.6|110396.9|110280.9|110396.9|110280.9|110394.5|110278.5|6
1734655140000|2024-12-20 00:39:00|110395.9|110279.9|110401.9|110285.9|110403.5|110287.5|110394.9|110278.9|7
1734655150000|2024-12-20 00:39:10|110403.3|110287.3|110403.1|110287.1|110403.3|110287.3|110401.6|110285.6|5
1734655160000|2024-12-20 00:39:20|110403|110287|110401.1|110285.1|110403|110287|110401.1|110285.1|5
1734655170000|2024-12-20 00:39:30|110401.2|110285.2|110402.5|110286.5|110404|110288|110396.8|110280.8|9
1734655180000|2024-12-20 00:39:40|110403.3|110287.3|110403.7|110287.7|110404.1|110288.1|110402.4|110286.4|5
1734655190000|2024-12-20 00:39:50|110403.9|110287.9|110403.1|110287.1|110404|110288|110399.7|110283.7|4
1734655200000|2024-12-20 00:40:00|110403.2|110287.2|110403.2|110287.2|110403.2|110287.2|110403.2|110287.2|1
1734655210000|2024-12-20 00:40:10|110403.1|110287.1|110393.8|110277.8|110403.1|110287.1|110393.8|110277.8|8
1734655220000|2024-12-20 00:40:20|110386.7|110275.4|110395.5|110279.5|110395.5|110279.5|110386.7|110273|6
1734655230000|2024-12-20 00:40:30|110400.9|110284.9|110399.3|110283.3|110400.9|110284.9|110399.3|110283.3|3
1734655240000|2024-12-20 00:40:40|110393.2|110277.2|110399.2|110283.2|110399.3|110283.3|110393.1|110277.1|6
1734655250000|2024-12-20 00:40:50|110400.6|110284.6|110393.7|110283.3|110401.9|110285.9|110393.7|110283.3|5
1734655260000|2024-12-20 00:41:00|110399.6|110281.4|110397.6|110281.6|110409.2|110311|110377|110265.2|16
1734655270000|2024-12-20 00:41:10|110398.3|110282.7|110400.4|110284.4|110405.4|110289.4|110397|110281|11
1734655280000|2024-12-20 00:41:20|110402.8|110286.8|110409.3|110293.3|110409.3|110293.3|110402.5|110286.5|7
1734655290000|2024-12-20 00:41:30|110408.9|110292.9|110410.1|110294.1|110410.1|110294.1|110399.9|110283.9|10
1734655300000|2024-12-20 00:41:40|110409.9|110293.9|110409.3|110293.3|110409.9|110293.9|110409.1|110293.1|5
1734655310000|2024-12-20 00:41:50|110405.5|110290.8|110403.6|110291.3|110408.7|110292.7|110395.9|110285.7|8
1734655320000|2024-12-20 00:42:00||110290.9||110291.3||110291.3||110290.9|2
1734655330000|2024-12-20 00:42:10|110410.1|110292.3|110416.2|110300.2|110416.2|110300.2|110399.4|110288.6|12
1734655340000|2024-12-20 00:42:20|110423.1|110307.5|110416.5|110313.5|110423.3|110315.4|110409.1|110296.4|12
1734655360000|2024-12-20 00:42:40|110408.5|110303.8|110419.5|110303.5|110419.5|110303.8|110407.9|110292.5|8
1734655370000|2024-12-20 00:42:50|110419.6|110303.6|110419.6|110303.6|110419.6|110303.6|110419.6|110303.6|1
1734655380000|2024-12-20 00:43:00|110419.5|110303.5|110414.9|110302.5|110419.9|110303.9|110410.9|110295.6|8
1734655390000|2024-12-20 00:43:10|110421.2|110301.2|110419|110303|110421.2|110306.9|110412.7|110300.6|6
1734655400000|2024-12-20 00:43:20|110424.1|110308.1|110427.9|110317.5|110427.9|110317.5|110418.4|110302.4|7
1734655410000|2024-12-20 00:43:30|110419.4|110303.2|110426.2|110310.2|110427.7|110311.7|110414.5|110303.2|11
1734655420000|2024-12-20 00:43:40|110426.7|110310.7|110419.3|110309.5|110427.9|110311.9|110419.3|110308.8|7
1734655430000|2024-12-20 00:43:50|110427.8|110311.8|110419.3|110309.2|110427.8|110311.8|110419.3|110308.6|7
1734655440000|2024-12-20 00:44:00|110426.5|110308.3|110426.8|110310.8|110426.8|110310.8|110426.5|110308.3|3
1734655450000|2024-12-20 00:44:10|110427.6|110311.6|110429|110313|110429|110313|110427.6|110311.6|4
1734655460000|2024-12-20 00:44:20|110429.4|110313.4|110421.2|110305.2|110429.8|110313.8|110421.2|110305.2|5
1734655470000|2024-12-20 00:44:30|110420.5|110304.5|110420.2|110304.2|110420.5|110304.5|110419.8|110303.8|4
1734655480000|2024-12-20 00:44:40|110419.9|110303.9|110419.5|110303.5|110419.9|110303.9|110419.5|110303.5|4
1734655490000|2024-12-20 00:44:50|110425|110309|110426.8|110310.8|110426.8|110310.8|110425|110309|2
1734655500000|2024-12-20 00:45:00|110427|110311|110425.2|110309.2|110427.2|110311.2|110419.9|110303.9|8
1734655510000|2024-12-20 00:45:10|110427.3|110316.8|110431.8|110315.8|110431.8|110316.8|110426.6|110310.6|6
1734655520000|2024-12-20 00:45:20|110432.1|110316.1|110432.4|110316.4|110432.4|110316.4|110432.1|110316.1|2
1734655530000|2024-12-20 00:45:30|110427.3|110311.3|110433.1|110317.1|110433.3|110317.3|110426.2|110310.2|8
1734655540000|2024-12-20 00:45:40|110427.5|110311.5|110432.9|110316.9|110432.9|110316.9|110426.7|110310.7|6
1734655550000|2024-12-20 00:45:50|110432.8|110316.8|110416.4|110300.4|110432.8|110316.8|110416.4|110300.4|8
1734655560000|2024-12-20 00:46:00|110416.9|110300.9|110416|110300|110416.9|110300.9|110416|110300|4
1734655570000|2024-12-20 00:46:10|110415.9|110299.9|110415.9|110299.9|110415.9|110299.9|110415.9|110299.9|1
1734655580000|2024-12-20 00:46:20|110416|110300|110417|110301|110417|110301|110409.8|110293.8|5
1734655590000|2024-12-20 00:46:30|110416.9|110300.9|110409.2|110293.2|110416.9|110300.9|110409.2|110293.2|5
1734655600000|2024-12-20 00:46:40|110409.3|110293.3|110407.2|110291.2|110409.3|110293.3|110407.1|110291.1|4
1734655610000|2024-12-20 00:46:50|110407.1|110291.1|110406.8|110290.8|110407.8|110291.8|110406.8|110290.8|5
1734655620000|2024-12-20 00:47:00|110406.6|110290.6|110407.3|110291.3|110407.3|110291.3|110406.5|110290.5|4
1734655630000|2024-12-20 00:47:10|110405.6|110289.6|110398.7|110282.7|110405.6|110289.6|110396.8|110280.8|8
1734655640000|2024-12-20 00:47:20|110404.1|110288.1|110397.9|110281.9|110404.5|110288.5|110397.9|110281.9|4
1734655650000|2024-12-20 00:47:30|110403.5|110287.5|110395.6|110279.6|110403.5|110287.5|110390.9|110274.9|7
1734655660000|2024-12-20 00:47:40|110395.5|110279.5|110400.3|110284.3|110400.3|110291.8|110391|110275|6
1734655670000|2024-12-20 00:47:50|110399.6|110283.6|110400.7|110284.7|110400.7|110284.7|110394.9|110278.9|5
1734655680000|2024-12-20 00:48:00|110400.6|110284.6|110403.9|110287.9|110405.5|110289.5|110395.4|110279.4|9
1734655690000|2024-12-20 00:48:10|110404.1|110288.1|110401.5|110285.5|110408.4|110292.4|110397.9|110281.9|8
1734655700000|2024-12-20 00:48:20|110401.2|110285.2|110400.7|110284.7|110401.2|110285.2|110400.7|110284.7|3
1734655710000|2024-12-20 00:48:30|110401|110285|110407.5|110291.5|110407.5|110291.5|110401|110285|3
1734655720000|2024-12-20 00:48:40|110407.6|110291.6|110407.6|110291.6|110407.6|110291.6|110407.6|110291.6|1
1734655730000|2024-12-20 00:48:50|110407.5|110291.5|110401.7|110285.7|110407.5|110291.5|110397.1|110281.1|7
1734655740000|2024-12-20 00:49:00|110402.3|110286.3|110404|110288|110404|110288|110402.3|110286.3|5
1734655750000|2024-12-20 00:49:10|110403.9|110287.9|110404.9|110288.9|110404.9|110288.9|110397.4|110281.4|5
1734655760000|2024-12-20 00:49:20|110405.2|110289.2|110398.1|110282.1|110405.5|110289.5|110398.1|110282.1|6
1734655770000|2024-12-20 00:49:30|110398.6|110282.6|110398.2|110282.2|110399|110283|110398.2|110282.2|4
1734655780000|2024-12-20 00:49:40|110398.3|110282.3|110404.4|110288.4|110405.1|110289.1|110398.3|110282.3|8
1734655790000|2024-12-20 00:49:50|110405|110289|110399.6|110283.6|110405.6|110289.6|110399.6|110283.6|4
1734655800000|2024-12-20 00:50:00|110399|110283|110398.6|110282.6|110399.4|110283.4|110398.3|110282.3|6
1734655810000|2024-12-20 00:50:10|110393.1|110277.1|110399.1|110283.1|110399.1|110283.1|110393.1|110277.1|5
1734655820000|2024-12-20 00:50:20|110398.8|110282.8|110398.7|110282.7|110398.8|110282.8|110398.5|110282.5|4
1734655830000|2024-12-20 00:50:30|110399|110283|110399.2|110283.2|110399.2|110283.2|110399|110283|4
1734655840000|2024-12-20 00:50:40|110399.1|110283.1|110399.2|110283.2|110399.7|110283.7|110398.7|110282.7|7
1734655850000|2024-12-20 00:50:50|110399.7|110283.7|110399.4|110283.4|110400.2|110284.2|110399.4|110283.4|4
1734655860000|2024-12-20 00:51:00|110400.1|110284.1|110402.9|110289|110408.6|110299.1|110400.1|110284.1|11
1734655870000|2024-12-20 00:51:10|110402.2|110284.6|110402.1|110289|110403.3|110289|110400.6|110284.6|5
1734655880000|2024-12-20 00:51:20|110400|110284|110407.5|110296.7|110407.5|110296.7|110400|110284|4
1734655890000|2024-12-20 00:51:30|110407.6|110290.5|110406.8|110290.8|110408.2|110290.8|110406.5|110290.5|4
1734655900000|2024-12-20 00:51:40|110408.8|110296.7|110406.4|110290.4|110408.8|110296.7|110406.4|110290.4|4
1734655910000|2024-12-20 00:51:50|110406.6|110290.6|110400.6|110284.6|110416.9|110300.9|110400.2|110284.2|7
1734655920000|2024-12-20 00:52:00|110402.5|110288.1|110401.9|110288.1|110402.5|110288.1|110401.7|110288.1|3
1734655930000|2024-12-20 00:52:10|110401.6|110296|110409.7|110298|110413.5|110305.8|110401.6|110296|5
1734655940000|2024-12-20 00:52:20|110410.1||110410.1||110410.1||110410.1||1
1734655950000|2024-12-20 00:52:30|110408.2|110292.2|110408.4|110297.3|110414.2|110305.8|110406.6|110290.6|8
1734655960000|2024-12-20 00:52:40|110408|110289.5|110407.2|110297.3|110408|110297.3|110402|110289.5|5
1734655970000|2024-12-20 00:52:50|110407.3|110288.5|110406.2|110295.8|110407.3|110295.8|110398.9|110282.9|11
1734655980000|2024-12-20 00:53:00|110405.6|110286.9|110406.5|110295.8|110406.8|110295.8|110402.9|110286.9|7
1734655990000|2024-12-20 00:53:10|110405.5||110404.9||110405.5||110404.9||2
1734656000000|2024-12-20 00:53:20|110415.5|110299.5|110398.5|110282.5|110415.5|110299.5|110397|110281|5
1734656010000|2024-12-20 00:53:30|110397.5|110281.5|110404.8|110296.2|110404.8|110296.2|110396.9|110280.9|6
1734656020000|2024-12-20 00:53:40|110398.7|110287.1|110399|110287.1|110399.1|110287.1|110396.3|110280.3|8
1734656030000|2024-12-20 00:53:50|110396.9|110280.9|110405.2|110296.4|110405.4|110296.4|110396.9|110280.9|10
1734656040000|2024-12-20 00:54:00|110405.4|110304.1|110414.9|110304.1|110414.9|110304.1|110405.4|110304.1|3
1734656050000|2024-12-20 00:54:10|110414.2|110295.9|110407|110295.9|110414.2|110295.9|110405.1|110289.1|6
1734656060000|2024-12-20 00:54:20|110406.7||110407.1||110407.1||110406.7||3
1734656070000|2024-12-20 00:54:30|110407.2|110303.9|110416.6|110300.6|110416.6|110303.9|110407.2|110300.6|5
1734656080000|2024-12-20 00:54:40|110418.9|110303.9|110405.9|110303.9|110418.9|110303.9|110405.9|110296.2|9
1734656090000|2024-12-20 00:54:50|110414.7|110311.4|110418.7|110306|110423.8|110311.4|110405.9|110300.4|11
1734656100000|2024-12-20 00:55:00|110412.1|110296.1|110399.9|110295.3|110418.4|110305.6|110399.9|110295.3|8
1734656110000|2024-12-20 00:55:10|110407.6|110300.5|110407.6|110305.7|110417.9|110305.7|110407.6|110300.5|9
1734656120000|2024-12-20 00:55:20|110416.3|110300.5|110407.6|110305.7|110416.3|110305.7|110407.6|110300.5|5
1734656130000|2024-12-20 00:55:30|110416|110303.8|110407.6|110303.8|110416|110305.7|110407.6|110303.8|4
1734656140000|2024-12-20 00:55:40|110428.9|110300|110419.1|110303.1|110428.9|110312.9|110419.1|110300|6
1734656150000|2024-12-20 00:55:50|110417.4|110301.4|110417.4|110301.4|110417.4|110301.4|110417.4|110301.4|1
1734656160000|2024-12-20 00:56:00|110402.7|110297.1|110402.7|110300.7|110402.7|110300.7|110402.7|110297.1|2
1734656170000|2024-12-20 00:56:10|110409.9|110293.8|110402.7|110300.7|110409.9|110300.7|110402.7|110293.8|8
1734656180000|2024-12-20 00:56:20|110409.2|110297.1|110402.7|110300.7|110409.2|110300.7|110402.7|110293.8|6
1734656190000|2024-12-20 00:56:30|110399.4|110283.4|110408.1|110292.1|110408.1|110292.1|110399.4|110283.4|2
1734656200000|2024-12-20 00:56:40|110408.7|110292.7|110394.7|110288.5|110408.7|110292.7|110394.7|110288.5|3
1734656210000|2024-12-20 00:56:50|110402|110292.7|110403.1|110297.4|110403.1|110297.4|110402|110292.7|3
1734656220000|2024-12-20 00:57:00||110301.1||110301.1||110301.1||110294.1|5
1734656230000|2024-12-20 00:57:10|110409.6|110297.4|110403.1|110297.4|110409.6|110301.1|110403.1|110297.4|4
1734656240000|2024-12-20 00:57:20|110416.5|110301.1|110416.5|110300.5|110416.5|110301.1|110416.5|110290|3
1734656250000|2024-12-20 00:57:30|110413|110297|110409.1|110293.1|110413|110297|110409.1|110293.1|2
1734656260000|2024-12-20 00:57:40|110415.5|110299.5|110406.5|110295.2|110415.5|110299.5|110399.7|110295.2|10
1734656270000|2024-12-20 00:57:50|110399.7|110297.8|110399.7|110295.2|110406.5|110297.8|110399.7|110290.2|41
1734656280000|2024-12-20 00:58:00|110406.5|110291.9|110403.1|110295.2|110407|110297.8|110399.7|110291.9|14
1734656290000|2024-12-20 00:58:10|110399.7|110297.8|110411.6|110303.6|110413|110303.6|110399.7|110295.2|6
1734656310000|2024-12-20 00:58:30|110416.7|110308.8|110419.3|110308|110429.4|110313.4|110414|110308|6
1734656320000|2024-12-20 00:58:40|110420.3|110305.2|110425.7|110310.9|110425.7|110320.1|110414.3|110305.2|7
1734656330000|2024-12-20 00:58:50|110426.4|110311.4|110413.4|110311.4|110426.7|110311.8|110413.4|110305|12
1734656340000|2024-12-20 00:59:00|110420.9|110305.6|110404.6|110296.6|110420.9|110312.1|110404.6|110296.6|13
1734656350000|2024-12-20 00:59:10|110402.9|110299.9|110397.7|110291.4|110402.9|110299.9|110396.1|110291.4|5
1734656360000|2024-12-20 00:59:20|110403.5|110297.2|110396.7|110293.1|110403.5|110297.2|110396.7|110293.1|3
1734656370000|2024-12-20 00:59:30|110395|110289.2|110396.2|110280.7|110402.8|110293.1|110393.5|110277.5|11
1734656380000|2024-12-20 00:59:40|110395.9|110280.4|110399.4|110283.4|110400.3|110284.3|110395.9|110280.4|6
1734656390000|2024-12-20 00:59:50|110399.5|110283.5|110398.3|110282.3|110404.8|110288.8|110387.6|110280.7|9
1734656400000|2024-12-20 01:00:00|110386.8|110284.3|110389|110309.9|110393.3|110324.3|110374.1|110284.3|44
1734656410000|2024-12-20 01:00:10|110393.4|110314.5|110393.4|110321.4|110393.4|110321.4|110392.7|110309.9|22
1734656420000|2024-12-20 01:00:20|110392.5|110321.1|110408.3|110337.7|110408.3|110343.3|110384.6|110321.1|18
1734656430000|2024-12-20 01:00:30|110406.8|110333.4|110396.8|110346.8|110413.8|110346.8|110393.7|110317.9|19
1734656440000|2024-12-20 01:00:40|110404.7|110321.1|110408.2|110332.5|110413.5|110346.5|110394.9|110319.7|12
1734656450000|2024-12-20 01:00:50|110410.1|110331.6|110419|110332.8|110419|110332.9|110410.1|110331.6|7
1734656460000|2024-12-20 01:01:00|110419.5|110332.3|110435.6|110351.3|110435.6|110353.2|110414.8|110332.3|17
1734656470000|2024-12-20 01:01:10|110428.6|110353.2|110441.5|110363.1|110443.1|110385.2|110428.6|110353.2|20
1734656480000|2024-12-20 01:01:20|110436.7|110362.8|110444.4|110374.3|110447.2|110378.6|110428|110362.8|11
1734656490000|2024-12-20 01:01:30|110444.3|110374.2|110434.1|110384.1|110444.3|110384.3|110433.1|110369.5|9
1734656500000|2024-12-20 01:01:40|110434.2|110384.2|110443.6|110372.5|110443.6|110384.2|110431.9|110372.5|4
1734656510000|2024-12-20 01:01:50|110443|110371.5|110456.3|110381.9|110464.8|110388.7|110430.5|110361.4|30
1734656520000|2024-12-20 01:02:00|110451.3|110369.2|110425.2|110375.2|110453|110385.3|110425.2|110367.6|15
1734656530000|2024-12-20 01:02:10|110441.1|110367.7|110444.4|110366.5|110444.4|110380|110421.6|110358.2|30
1734656540000|2024-12-20 01:02:20|110429|110379|110439.6|110367.6|110446.8|110379.7|110429|110361|10
1734656550000|2024-12-20 01:02:30|110438|110363.4|110444.9|110363|110445.1|110364.1|110437.5|110360.6|11
1734656560000|2024-12-20 01:02:40|110445.6|110363.3|110433.4|110360.6|110445.6|110371.5|110421.5|110356.6|10
1734656570000|2024-12-20 01:02:50|110436.6|110361.2|110427.3|110377.3|110436.6|110377.3|110402.9|110330.6|22
1734656580000|2024-12-20 01:03:00|110423.7|110373.7|110436.6|110356.9|110436.6|110373.7|110420.3|110356.9|7
1734656590000|2024-12-20 01:03:10|110435.9|110357.6|110419.1|110369.1|110435.9|110371.1|110418.7|110357.6|8
1734656600000|2024-12-20 01:03:20|110418.9|110368.9|110426.4|110352.8|110433.1|110370.4|110418.5|110342.2|15
1734656610000|2024-12-20 01:03:30|110425.4|110344.6|110436.7|110364.8|110436.7|110377.2|110415|110344.6|7
1734656620000|2024-12-20 01:03:40|110438.2|110362.1|110446.1|110372.9|110450.4|110382.4|110432.4|110362.1|11
1734656630000|2024-12-20 01:03:50|110447.7|110367.1|110453.3|110374.6|110455.3|110382.7|110432.7|110367.1|9
1734656640000|2024-12-20 01:04:00|110449.4|110372.3|110455.4|110379.4|110459.9|110393.9|110443.9|110372.3|10
1734656650000|2024-12-20 01:04:10|110455.5|110378.9|110453.8|110366.2|110460.3|110383.4|110453.8|110366.2|10
1734656660000|2024-12-20 01:04:20|110452.2|110367.1|110457.2|110365.1|110457.2|110367.2|110452.2|110365.1|5
1734656670000|2024-12-20 01:04:30|110456.7|110365.7|110458.2|110365.2|110459.3|110365.7|110456.7|110365.2|4
1734656680000|2024-12-20 01:04:40|110457.2|110369.5|110443.2|110367.1|110461.3|110382.6|110443.2|110367.1|17
1734656690000|2024-12-20 01:04:50|110440.5|110367.6|110445.9|110367.2|110445.9|110380.5|110429.2|110367.2|9
1734656700000|2024-12-20 01:05:00|110446.8|110371.9|110440.2|110367.7|110448.3|110371.9|110439.1|110361.4|8
1734656710000|2024-12-20 01:05:10|110440.4|110367.9|110442.4|110370.1|110445.9|110380.7|110429|110367.1|8
1734656720000|2024-12-20 01:05:20|110444.1|110372.5|110441.2|110367.9|110444.1|110372.5|110440.4|110367.4|6
1734656730000|2024-12-20 01:05:30|110441.3|110368|110445.9|110367.5|110450.8|110368|110441.3|110363.3|9
1734656740000|2024-12-20 01:05:40|110445.8|110367.4|110448.6|110364.5|110448.6|110367.6|110445.8|110364.5|6
1734656750000|2024-12-20 01:05:50|110449.3|110367.2|110448.9|110377.4|110452.9|110378|110447.5|110367.2|11
1734656760000|2024-12-20 01:06:00|110452.1|110369.9|110446.7|110371.2|110452.1|110378.3|110445.2|110369.8|12
1734656770000|2024-12-20 01:06:10|110426.9|110365.1|110437.6|110363.4|110437.6|110376.9|110421.5|110354.7|12
1734656780000|2024-12-20 01:06:20|110433.4|110359.5|110433.6|110360.4|110433.6|110360.7|110433.3|110359.5|4
1734656790000|2024-12-20 01:06:30|110433.8|110360.9|110451.3|110367.4|110452.4|110380.8|110428.1|110360.9|23
1734656800000|2024-12-20 01:06:40|110446.6|110371|110458.5|110373|110458.9|110382.3|110446.6|110370.7|10
1734656810000|2024-12-20 01:06:50|110458|110372.1|110455.7|110368|110459.4|110381.4|110452.7|110366.4|11
1734656820000|2024-12-20 01:07:00|110453.3|110367.8|110446.8|110360.9|110454.4|110367.8|110446.8|110360.9|7
1734656830000|2024-12-20 01:07:10|110446.9|110364.3|110443.7|110358.2|110450.4|110369.7|110443.7|110358.2|8
1734656840000|2024-12-20 01:07:20|110444.6|110359.9|110444.3|110356.6|110445.7|110360.1|110444.3|110356.6|6
1734656850000|2024-12-20 01:07:30|110442.7|110357.3|110443.5|110358.4|110443.5|110359.1|110442.7|110357.3|6
1734656860000|2024-12-20 01:07:40|110443.7|110357.7|110434.8|110363.1|110446.7|110363.1|110434.7|110351.5|10
1734656870000|2024-12-20 01:07:50|110434.6|110362.3|110439.7|110359.4|110442.5|110362.3|110434.6|110346.7|12
1734656880000|2024-12-20 01:08:00|110436|110357.2|110443.7|110357.1|110443.7|110359.5|110436|110357.1|10
1734656890000|2024-12-20 01:08:10|110444.5|110358.2|110460|110357.5|110460|110363|110439.4|110354.2|10
1734656900000|2024-12-20 01:08:20|110462.8|110362.4|110451.7|110360.8|110462.8|110362.9|110451.7|110356.3|5
1734656910000|2024-12-20 01:08:30|110455.5|110361.5|110457.8|110362.5|110467|110381.1|110454.1|110361.5|13
1734656920000|2024-12-20 01:08:40|110455.3|110363.2|110441.1|110366.8|110455.3|110371.3|110435.8|110361.1|12
1734656930000|2024-12-20 01:08:50|110443.8|110370.8|110430.2|110380.2|110443.8|110380.8|110430.2|110363.8|9
1734656940000|2024-12-20 01:09:00|110443.9|110363.4|110446.1|110369.1|110448.4|110369.2|110438.2|110361.6|14
1734656950000|2024-12-20 01:09:10|110444.6|110370.7|110455.4|110373.4|110459|110373.4|110444.6|110366.7|11
1734656960000|2024-12-20 01:09:20|110457.6|110371|110453.4|110380.9|110464.1|110380.9|110453.4|110365.1|16
1734656970000|2024-12-20 01:09:30|110454.1|110373.5|110461.6|110383.4|110461.6|110384.8|110454.1|110373.1|11
1734656980000|2024-12-20 01:09:40|110458.9|110384|110467.3|110384.5|110467.7|110384.5|110458.9|110383.8|8
1734656990000|2024-12-20 01:09:50|110466.9|110384.9|110467.2|110384|110467.9|110384.9|110462.4|110379.5|9
1734657000000|2024-12-20 01:10:00|110463.8|110380.4|110466.6|110385.8|110466.7|110390|110457.6|110376.1|16
1734657010000|2024-12-20 01:10:10|110451.8|110391.8|110457.4|110384.1|110460.9|110401.8|110451.4|110378.5|11
1734657020000|2024-12-20 01:10:20|110458.6|110383.7|110460.1|110376.9|110463.1|110390.2|110440.2|110362.9|34
1734657030000|2024-12-20 01:10:30|110459.9|110385|110467.3|110386.4|110467.3|110387.6|110459.9|110374.7|14
1734657040000|2024-12-20 01:10:40|110464.4|110387.6|110462.5|110385.3|110469.7|110390.3|110462.5|110369.5|15
1734657050000|2024-12-20 01:10:50|110460.1|110386.4|110463.4|110386.2|110463.4|110400.5|110450.3|110383.5|13
1734657060000|2024-12-20 01:11:00|110460.1|110379|110466.5|110385.4|110466.5|110385.8|110459.6|110375.9|10
1734657070000|2024-12-20 01:11:10|110463.8|110382.5|110462.5|110389.7|110465.5|110399.2|110448.5|110372.1|23
1734657080000|2024-12-20 01:11:20|110464.3|110382.7|110467.3|110386.3|110467.3|110403.8|110453.8|110374.5|19
1734657090000|2024-12-20 01:11:30|110464.7|110385.5|110461.5|110382.5|110464.7|110391|110454.3|110375.2|14
1734657100000|2024-12-20 01:11:40|110458.2|110387.3|110459.3|110384.9|110462.5|110399.6|110448.3|110383.9|9
1734657110000|2024-12-20 01:11:50|110463.5|110390.8|110454.8|110383.9|110475|110403.4|110444.8|110378.7|26
1734657120000|2024-12-20 01:12:00|110444.8|110394.8|110460.5|110389.6|110470.7|110400.2|110444|110371|31
1734657130000|2024-12-20 01:12:10|110469.3|110395.1|110473.4|110382.8|110478.5|110410|110455.6|110382.8|22
1734657140000|2024-12-20 01:12:20|110479|110400.1|110478.5|110394.3|110483.1|110412.8|110462.8|110394|25
1734657150000|2024-12-20 01:12:30|110479.1|110397|110474.6|110401.6|110490|110405.1|110473.7|110396.9|15
1734657160000|2024-12-20 01:12:40|110479|110398.3|110480.5|110392|110484|110399.8|110473.6|110392|11
1734657170000|2024-12-20 01:12:50|110476.1|110394.9|110484|110401.7|110484.5|110403.6|110474|110394.9|26
1734657180000|2024-12-20 01:13:00|110484.5|110403.6|110483.7|110399.9|110485.3|110403.8|110475.9|110394.4|20
1734657190000|2024-12-20 01:13:10|110488.2|110398.1|110482.7|110399|110488.2|110403.9|110476|110396.9|20
1734657200000|2024-12-20 01:13:20|110481.5|110403.2|110479.1|110402.9|110483.5|110403.2|110476|110396|20
1734657210000|2024-12-20 01:13:30|110480.9|110401.5|110474|110397.5|110480.9|110408.5|110458.5|110388|12
1734657220000|2024-12-20 01:13:40|110479.9|110394.9|110476|110392.9|110479.9|110399.3|110473.7|110387.1|18
1734657230000|2024-12-20 01:13:50|110471|110406.7|110476.5|110392|110479.1|110406.7|110455.8|110387.7|22
1734657240000|2024-12-20 01:14:00|110471.4|110394.9|110463.4|110413.4|110472.7|110413.4|110458.1|110379.2|14
1734657250000|2024-12-20 01:14:10|110471.9|110395.5|110473.9|110395.3|110475.7|110416.4|110459.4|110395.3|13
1734657260000|2024-12-20 01:14:20|110473.3|110397.2|110467.5|110417.5|110476.7|110417.5|110455.4|110389.9|18
1734657270000|2024-12-20 01:14:30|110462.3|110412.3|110466.5|110416.5|110477.9|110417.3|110462.3|110399|12
1734657280000|2024-12-20 01:14:40|110465.8|110415.8|110480|110409.3|110480|110416.2|110465|110403.5|10
1734657290000|2024-12-20 01:14:50|110468.3|110418.3|110466.6|110416.6|110478.6|110418.3|110465.6|110403.2|15
1734657300000|2024-12-20 01:15:00|110466.9|110416.9|110467.6|110417.6|110486.2|110426.9|110466.2|110403.5|24
1734657310000|2024-12-20 01:15:10|110470.3|110420.3|110490.6|110440.6|110497.3|110440.6|110465|110394.8|28
1734657320000|2024-12-20 01:15:20|110497.6|110426.9|110481.9|110431.9|110510|110432|110481.9|110402.4|17
1734657330000|2024-12-20 01:15:30|110491.1|110410.5|110490.7|110417.9|110493.3|110420.5|110485.4|110394.7|18
1734657340000|2024-12-20 01:15:40|110481.6|110431.6|110464.4|110414.4|110497.1|110434.6|110460.5|110406|26
1734657350000|2024-12-20 01:15:50|110466.7|110382.9|110465.5|110415.5|110472.9|110416.3|110456.1|110382.9|27
1734657360000|2024-12-20 01:16:00|110459.1|110409.1|110466.5|110416.5|110474|110416.9|110457.2|110382.2|28
1734657370000|2024-12-20 01:16:10|110466.6|110416.6|110459|110409|110474.6|110419.4|110456.3|110403.9|15
1734657380000|2024-12-20 01:16:20|110455.1|110405.1|110448.7|110398.7|110458.4|110405.2|110441.6|110370.1|38
1734657390000|2024-12-20 01:16:30|110449.1|110399.1|110457.7|110407.7|110457.7|110407.7|110448|110398|15
1734657400000|2024-12-20 01:16:40|110464.3|110391.5|110455.2|110405.2|110464.3|110406.5|110451.8|110391.5|7
1734657410000|2024-12-20 01:16:50|110454.7|110404.7|110451.5|110401.5|110469.5|110412.9|110451.5|110388.1|14
1734657420000|2024-12-20 01:17:00|110462.8|110391.7|110461.5|110388.6|110470|110394|110461.5|110388.6|16
1734657430000|2024-12-20 01:17:10|110464.7|110392.9|110473|110396.2|110473.5|110406.1|110456.1|110384|27
1734657440000|2024-12-20 01:17:20|110473.1|110395.9|110474.1|110397|110474.1|110397|110473.1|110392.3|7
1734657450000|2024-12-20 01:17:30|110476.7|110399.8|110476.3|110400.1|110477.5|110400.1|110476.3|110399.8|4
1734657460000|2024-12-20 01:17:40|110476.7|110398.9|110465.5|110393.5|110476.7|110399|110465.5|110391.4|13
1734657470000|2024-12-20 01:17:50|110471|110384|110464.6|110392.6|110471|110395.8|110464.6|110384|11
1734657480000|2024-12-20 01:18:00|110472.9|110390.9|110473.9|110394.1|110474.1|110409.1|110455.3|110389.4|23
1734657490000|2024-12-20 01:18:10|110470.4|110394.2|110473.8|110395|110474|110408.2|110458.2|110389.8|14
1734657500000|2024-12-20 01:18:20|110473.7|110395.2|110472.1|110392.8|110475.4|110408.9|110456.6|110382.5|21
1734657510000|2024-12-20 01:18:30|110466.6|110388|110473.6|110396|110473.6|110402.3|110446.1|110376.3|14
1734657520000|2024-12-20 01:18:40|110474.5|110396.7|110474.6|110397.2|110474.6|110397.3|110473.1|110396.7|5
1734657530000|2024-12-20 01:18:50|110477.5|110400.6|110469.1|110393.3|110478.6|110400.6|110462.1|110389.5|10
1734657540000|2024-12-20 01:19:00|110462.1|110389.9|110461.8|110390.5|110470.6|110394.7|110461.8|110388.5|19
1734657550000|2024-12-20 01:19:10|110453.2|110403.2|110466|110390.9|110471.3|110408.7|110449.8|110388|14
1734657560000|2024-12-20 01:19:20|110470.9|110387.4|110470.8|110389.9|110471.3|110392.6|110464.1|110387.4|21
1734657570000|2024-12-20 01:19:30|110465.7|110392.9|110452.3|110402.3|110471.4|110406.5|110452.3|110388.3|19
1734657580000|2024-12-20 01:19:40|110451.7|110401.7|110454|110404|110454|110404|110446.5|110396.5|11
1734657590000|2024-12-20 01:19:50|110455.4|110405.4|110450.3|110400.3|110456.5|110406.5|110449.7|110399.7|11
1734657600000|2024-12-20 01:20:00|110457.1|110407.1|110454.5|110382.5|110457.1|110407.1|110449.1|110382.5|18
1734657610000|2024-12-20 01:20:10|110439.2|110389.2|110449.9|110399.9|110458.1|110399.9|110438.7|110379.2|15
1734657620000|2024-12-20 01:20:20|110447.6|110397.6|110442.7|110392.7|110456.3|110397.6|110441|110372.5|13
1734657630000|2024-12-20 01:20:30|110457.7|110384.3|110457.3|110383.9|110458.9|110399.5|110447.3|110383.9|10
1734657640000|2024-12-20 01:20:40|110457.7|110386.9|110459.7|110388.9|110461.8|110401|110449.5|110383.3|9
1734657650000|2024-12-20 01:20:50|110453|110403|110448|110398|110464.3|110404|110447.3|110387|19
1734657660000|2024-12-20 01:21:00|110448.2|110398.2|110445.8|110395.8|110463.1|110403.6|110445.8|110392.2|7
1734657670000|2024-12-20 01:21:10|110445.6|110395.6|110445.6|110395.6|110445.6|110395.6|110440.7|110390.7|5
1734657680000|2024-12-20 01:21:20|110445.3|110395.3|110442.2|110392.2|110446.9|110396.9|110442.2|110392.2|9
1734657690000|2024-12-20 01:21:30|110442.9|110392.9|110441.4|110391.4|110444.9|110394.9|110440.3|110390.3|6
1734657700000|2024-12-20 01:21:40|110442.9|110392.9|110442.3|110392.3|110444.6|110394.6|110441.4|110391.4|6
1734657710000|2024-12-20 01:21:50|110443.1|110393.1|110437.6|110387.6|110450.5|110393.1|110429.8|110368.6|38
1734657720000|2024-12-20 01:22:00|110436.1|110386.1|110463.5|110385.7|110463.5|110401.9|110436.1|110376.9|26
1734657730000|2024-12-20 01:22:10|110465.1|110383.7|110466|110384.7|110466|110393.9|110460.9|110383|8
1734657740000|2024-12-20 01:22:20|110459.8|110382.8|110459.9|110386.3|110460.6|110395.7|110445.7|110382.5|12
1734657750000|2024-12-20 01:22:30|110460||110460||110460||110460||1
1734657760000|2024-12-20 01:22:40|110459.3|110383.5|110457.8|110385.8|110461.9|110386.3|110457.8|110382.3|8
1734657770000|2024-12-20 01:22:50|110456.1|110385.6|110456.5|110382.8|110459.4|110385.6|110456.1|110382.8|6
1734657780000|2024-12-20 01:23:00|110456.3|110382.9|110446.6|110396.6|110457.5|110396.6|110444.2|110382.9|7
1734657790000|2024-12-20 01:23:10|110456.5|110386.3|110461.2|110385|110463.5|110394.9|110444.3|110381.7|17
1734657800000|2024-12-20 01:23:20|110454.3|110382.7|110463.5|110386.5|110463.5|110403|110447.5|110382.6|9
1734657810000|2024-12-20 01:23:30|110457.8|110383.7|110465.3|110380.6|110465.3|110403.7|110453.7|110379.7|13
1734657820000|2024-12-20 01:23:40|110465.4|110379.8|110461.9|110384.7|110468.2|110396.4|110446.4|110379.8|15
1734657830000|2024-12-20 01:23:50|110467.3|110385|110466.4|110391.1|110475.8|110402.7|110452.6|110384.5|19
1734657840000|2024-12-20 01:24:00|110471.6|110390.9|110463.5|110389.7|110475.9|110394|110463.5|110389.7|15
1734657850000|2024-12-20 01:24:10|110461.2|110389|110464.2|110385.7|110464.8|110390.2|110461.2|110385.1|6
1734657860000|2024-12-20 01:24:20|110464.8|110384|110464.6|110386|110469.9|110386|110464.6|110384|7
1734657870000|2024-12-20 01:24:30|110464.8|110387.2|110461.2|110382|110464.8|110387.2|110460.8|110382|6
1734657880000|2024-12-20 01:24:40|110461.6|110381.2|110453.2|110403.2|110470.2|110403.2|110450.6|110381.2|16
1734657890000|2024-12-20 01:24:50|110462.3|110387|110445.9|110395.9|110463.4|110403.3|110445|110383.1|10
1734657900000|2024-12-20 01:25:00|110444.9|110394.9|110446.6|110396.6|110448.8|110398.8|110441.7|110391.7|8
1734657910000|2024-12-20 01:25:10|110446.8|110396.8|110460.4|110386.4|110467.5|110404.8|110446.2|110386.4|21
1734657920000|2024-12-20 01:25:20|110449.1|110399.1|110445.8|110395.8|110458.5|110401.3|110442.6|110383.1|23
1734657930000|2024-12-20 01:25:30|110455.3|110384.9|110449.3|110399.3|110463.5|110399.3|110444.6|110383.9|25
1734657940000|2024-12-20 01:25:40|110457.7|110387|110440.9|110390.9|110463|110396.3|110440.9|110382.1|15
1734657950000|2024-12-20 01:25:50|110440.5|110390.5|110438.4|110388.4|110454.1|110395.4|110429.6|110365.9|25
1734657960000|2024-12-20 01:26:00|110435.6|110385.6|110426.8|110376.8|110445.5|110387.3|110422|110362.2|36
1734657970000|2024-12-20 01:26:10|110437.4|110366.3|110445|110360.6|110445|110383.1|110427.1|110360.6|22
1734657980000|2024-12-20 01:26:20|110443.3|110360.9|110443.8|110364.3|110443.8|110375.5|110425|110357.7|19
1734657990000|2024-12-20 01:26:30|110426.9|110376.9|110435.7|110364.9|110443.4|110376.9|110425.6|110361.5|19
1734658000000|2024-12-20 01:26:40|110435.4|110364.5|110436.7|110354.9|110442.5|110377.5|110427.5|110351.7|21
1734658010000|2024-12-20 01:26:50|110435.5|110354.2|110423.1|110351.6|110435.5|110368.5|110411.6|110351.6|24
1734658020000|2024-12-20 01:27:00|110421.4|110371.4|110436.7|110355.6|110436.7|110371.4|110421.4|110353.9|9
1734658030000|2024-12-20 01:27:10|110435.4|110356.5|110428.2|110356.7|110435.4|110356.7|110428.2|110354.1|7
1734658040000|2024-12-20 01:27:20|110436.8|110359|110412.8|110362.8|110436.8|110367.3|110409|110354.4|11
1734658050000|2024-12-20 01:27:30|110414.4|110364.4|110407|110357|110425.5|110364.4|110407|110347.7|16
1734658060000|2024-12-20 01:27:40|110403.6|110353.6|110400|110350|110416.7|110358.8|110400|110342.8|27
1734658070000|2024-12-20 01:27:50|110399.7|110349.7|110406.5|110334.3|110408.1|110351.5|110393.3|110334.3|14
1734658080000|2024-12-20 01:28:00|110406.9|110335.4|110407.3|110334.9|110407.7|110335.4|110406.9|110334.9|6
1734658090000|2024-12-20 01:28:10|110396.1|110336.3|110408.8|110337.7|110408.8|110350.2|110395|110336.3|8
1734658100000|2024-12-20 01:28:20|110399.9|110349.9|110408.9|110337.8|110410.9|110352.1|110399.9|110337.8|6
1734658110000|2024-12-20 01:28:30|110408.1|110337.4|110403.3|110333.2|110408.1|110349.8|110392.3|110329.1|10
1734658120000|2024-12-20 01:28:40|110393.5|110343.5|110392.8|110342.8|110393.5|110343.5|110392.4|110342.4|4
1734658130000|2024-12-20 01:28:50|110393.6|110343.6|110423.2|110351|110423.2|110358.6|110393.6|110336.3|11
1734658140000|2024-12-20 01:29:00|110425.1|110350.5|110424.2|110351.3|110425.1|110362.8|110405.6|110348.7|21
1734658150000|2024-12-20 01:29:10|110404.4|110349.1|110411.2|110361.2|110417|110367|110404.4|110349.1|21
1734658160000|2024-12-20 01:29:20|110412.1|110362.1|110430.3|110358.1|110430.3|110365.7|110405.2|110351|16
1734658170000|2024-12-20 01:29:30|110419.4|110359.9|110422.5|110372.5|110434.1|110372.7|110419.4|110359.9|5
1734658180000|2024-12-20 01:29:40|110422|110372|110439.9|110367.8|110439.9|110379.6|110421|110366.6|8
1734658190000|2024-12-20 01:29:50|110440.2|110368.8|110440.1|110363.8|110440.2|110369.1|110439.2|110363.2|9
1734658200000|2024-12-20 01:30:00|110428.3|110378.3|110414.5|110364.5|110429.8|110378.3|110414.5|110353.7|25
1734658210000|2024-12-20 01:30:10|110421.3|110371.3|110427.7|110354.5|110430.5|110371.3|110410|110352.3|13
1734658220000|2024-12-20 01:30:20|110418.1|110357.5|110416.1|110366.1|110418.1|110368.1|110416.1|110357.5|12
1734658230000|2024-12-20 01:30:30|110416.5|110366.5|110413.8|110363.8|110433.6|110368.9|110413.1|110353.2|21
1734658240000|2024-12-20 01:30:40|110415|110365|110426.7|110350.3|110428.9|110368|110415|110350.3|14
1734658250000|2024-12-20 01:30:50|110428.2|110349.3|110427.3|110346.2|110428.2|110357.4|110401.5|110346.1|12
1734658260000|2024-12-20 01:31:00|110424.5|110349.9|110416.5|110345|110431.1|110356.6|110403.1|110338.7|17
1734658270000|2024-12-20 01:31:10|110405.8|110355.8|110415.3|110335.7|110418.5|110355.8|110400.7|110332.9|21
1734658280000|2024-12-20 01:31:20|110412.9|110332.9|110414.2|110323.1|110426.1|110338.8|110407.1|110323|30
1734658290000|2024-12-20 01:31:30|110413.4|110325.8|110413.9|110324.5|110416.1|110325.8|110411.6|110320.8|21
1734658300000|2024-12-20 01:31:40|110413.1|110325.1|110412.6|110324.1|110415.8|110325.1|110412.6|110322.4|16
1734658310000|2024-12-20 01:31:50|110412.5|110325.1|110410.5|110329.8|110412.7|110329.8|110410.5|110324.1|9
1734658320000|2024-12-20 01:32:00|110408.6|110326.8|110413.6|110333.6|110414.8|110334.6|110408.6|110325.4|12
1734658330000|2024-12-20 01:32:10|110413.8|110331.8|110396|110316.4|110413.8|110331.8|110396|110316.4|10
1734658340000|2024-12-20 01:32:20|110404|110316.6|110396.9|110307.3|110404|110316.7|110396|110303.2|8
1734658350000|2024-12-20 01:32:30|110397.5|110307.6|110387|110305.1|110406.8|110309.5|110387|110301.8|14
1734658360000|2024-12-20 01:32:40|110389.2|110307.2|110394.3|110311.5|110403.9|110314.2|110381.5|110299.7|31
1734658370000|2024-12-20 01:32:50|110401|110312.3|110397.5|110315.8|110406.2|110325|110375|110304.5|48
1734658380000|2024-12-20 01:33:00|110396|110315.6|110408|110320.4|110408|110320.4|110396|110314.7|8
1734658390000|2024-12-20 01:33:10|110407.2|110319.9|110371.9|110321.9|110407.2|110322.5|110371.3|110306.5|22
1734658400000|2024-12-20 01:33:20|110385.9|110313.3|110382.9|110309.9|110388.6|110321.9|110371.3|110303.9|14
1734658410000|2024-12-20 01:33:30|110373.2|110323.2|110376.9|110303.5|110388.7|110324.7|110364.9|110303.5|18
1734658420000|2024-12-20 01:33:40|110382.4|110302.1|110385|110304.8|110390.3|110308.5|110382.4|110298.3|19
1734658430000|2024-12-20 01:33:50|110391|110310.7|110374.9|110324.9|110393.1|110329.7|110370.9|110303.2|33
1734658440000|2024-12-20 01:34:00|110391.3|110317.6|110387.3|110317|110404.6|110329.7|110371.5|110308.3|37
1734658450000|2024-12-20 01:34:10|110374.8|110324.8|110387.7|110311.7|110396.8|110330.6|110373.2|110309.3|34
1734658460000|2024-12-20 01:34:20|110388.8|110311.3|110389.8|110305.9|110391.6|110311.3|110388.8|110305.9|8
1734658470000|2024-12-20 01:34:30|110391.5|110304.2|110387.7|110310.9|110391.7|110313.3|110385.1|110304.2|11
1734658480000|2024-12-20 01:34:40|110385.9|110308.6|110387.1|110304.1|110388.3|110311.9|110384.9|110303.3|14
1734658490000|2024-12-20 01:34:50|110386.9|110303.9|110385.2|110308|110386.9|110309.8|110383.9|110303.1|11
1734658500000|2024-12-20 01:35:00|110393|110313|110373.7|110323.7|110394.7|110328.6|110373.7|110306.4|32
1734658510000|2024-12-20 01:35:10|110387.2|110314.1|110389.2|110308.3|110389.2|110323.8|110372.3|110308.3|12
1734658520000|2024-12-20 01:35:20|110386.5|110316.2|110396.5|110318.1|110396.5|110327.9|110374.3|110308.3|17
1734658530000|2024-12-20 01:35:30|110395.3|110315|110382.7|110310.4|110397.4|110328.2|110369.7|110306|25
1734658540000|2024-12-20 01:35:40|110382.3|110309.2|110381.8|110310|110389.9|110325.3|110371.3|110304.9|16
1734658550000|2024-12-20 01:35:50|110369.5|110319.5|110367.6|110317.6|110382.4|110319.5|110366.6|110299.6|34
1734658560000|2024-12-20 01:36:00|110380.4|110308.6|110378.4|110300.4|110383.5|110320.1|110365.5|110300.4|22
1734658570000|2024-12-20 01:36:10|110378.6|110299.5|110378.7|110304|110382.7|110304|110374.2|110297.8|15
1734658580000|2024-12-20 01:36:20|110375.7|110303.8|110368.6|110318.6|110380.8|110320.2|110365.4|110298.2|26
1734658590000|2024-12-20 01:36:30|110383.1|110306.3|110383.4|110307.5|110385.1|110322.6|110364.2|110306.3|24
1734658600000|2024-12-20 01:36:40|110381.1|110307.9|110368.9|110318.9|110384.5|110322|110367.3|110307.9|26
1734658610000|2024-12-20 01:36:50|110382.3|110309.3|110378|110307.8|110387.3|110321.1|110364.7|110304.9|32
1734658620000|2024-12-20 01:37:00|110368.9|110318.9|110376.8|110326.8|110389.5|110327.4|110368.7|110309.8|29
1734658630000|2024-12-20 01:37:10|110377|110327|110393.3|110321.3|110397.6|110330|110371.7|110316.9|25
1734658640000|2024-12-20 01:37:20|110395|110322.3|110397|110320.6|110398.9|110331.8|110376.1|110320.6|14
1734658650000|2024-12-20 01:37:30|110396.8|110320.8|110395.2|110320.7|110402.2|110328.9|110378.9|110320.2|13
1734658660000|2024-12-20 01:37:40|110389.6|110316.7|110378.6|110328.6|110397.9|110330|110372|110313.1|31
1734658670000|2024-12-20 01:37:50|110391.9|110318.9|110393.8|110318.4|110399.8|110330.6|110375.2|110318.4|24
1734658680000|2024-12-20 01:38:00|110390|110320.2|110398.1|110323.3|110400.9|110338.3|110377.2|110315.5|25
1734658690000|2024-12-20 01:38:10|110400.4|110324.1|110395.7|110321.7|110401.9|110339.5|110379.4|110321.7|28
1734658700000|2024-12-20 01:38:20|110392.1|110321.4|110396.9|110322.5|110397.5|110335.1|110385.1|110321.4|9
1734658710000|2024-12-20 01:38:30|110397.3|110322.7|110397.3|110322.7|110397.3|110322.7|110397.3|110322.7|2
1734658720000|2024-12-20 01:38:40|110396.1|110323.2|110400.7|110325.1|110405.5|110339.9|110387.2|110323.2|20
1734658730000|2024-12-20 01:38:50|110403.8|110328.7|110399|110325.6|110403.8|110341|110391|110325.1|15
1734658740000|2024-12-20 01:39:00|110398.7|110325.8|110386|110336|110398.7|110336|110386|110325.8|4
1734658750000|2024-12-20 01:39:10|110385.7|110335.7|110397.7|110325.3|110397.7|110338.5|110385.7|110325.3|7
1734658760000|2024-12-20 01:39:20|110379.6|110324.6|110397.2|110320.3|110397.2|110329.6|110377.4|110318.7|7
1734658770000|2024-12-20 01:39:30|110398.2|110319.5|110393.5|110318.9|110398.2|110328.5|110376.5|110315.6|16
1734658780000|2024-12-20 01:39:40|110394.9|110320.6|110400.3|110319.3|110401|110320.6|110394.9|110319.3|6
1734658790000|2024-12-20 01:39:50|110400.4|110319.9|110389|110315|110400.4|110327.9|110377.9|110308.4|9
1734658800000|2024-12-20 01:40:00|110372|110322|110385.6|110335.6|110398.7|110335.6|110369.1|110316.3|16
1734658810000|2024-12-20 01:40:10|110393.6|110323.2|110402.8|110328.5|110402.8|110340.1|110389.9|110318.8|10
1734658820000|2024-12-20 01:40:20|110400|110329.9|110380.9|110330.9|110401.1|110341.7|110380.9|110320.2|19
1734658830000|2024-12-20 01:40:30|110380.3|110330.3|110394.5|110319.5|110394.5|110330.3|110380.3|110319.5|6
1734658840000|2024-12-20 01:40:40|110394.1|110320.1|110394.2|110321.3|110394.2|110321.3|110394.1|110320.1|4
1734658850000|2024-12-20 01:40:50|110395|110320.5|110397.1|110320.5|110397.1|110320.5|110394.2|110320.5|5
1734658860000|2024-12-20 01:41:00|110396.7|110319.7|110396.9|110322|110396.9|110323.9|110395|110319.7|6
1734658870000|2024-12-20 01:41:10|110395.7|110323.3|110386.8|110336.8|110395.9|110337.1|110382.7|110319.8|13
1734658880000|2024-12-20 01:41:20|110387.5|110337.5|110394|110319.9|110394|110337.5|110381.2|110319.9|9
1734658890000|2024-12-20 01:41:30|110395.5|110321.5|110392.4|110319.7|110395.5|110334.3|110384.3|110319.2|8
1734658900000|2024-12-20 01:41:40|110393|110319.5|110392.3|110319.6|110393|110319.6|110392.3|110319.5|5
1734658910000|2024-12-20 01:41:50|110394.8|110317.6|110378.2|110328.2|110394.8|110328.2|110367.3|110307|34
1734658920000|2024-12-20 01:42:00|110372|110322|110393.7|110322.7|110395.1|110331.7|110368.6|110318.6|16
1734658930000|2024-12-20 01:42:10|110394.9|110331.6|110381.6|110331.6|110397.6|110337.2|110380.5|110322.7|13
1734658940000|2024-12-20 01:42:20|110391.5|110341.5|110411.9|110334.3|110413.5|110351.9|110385.1|110328.1|31
1734658950000|2024-12-20 01:42:30|110411.2|110334.7|110416.5|110340.5|110417|110357.8|110393.8|110332|31
1734658960000|2024-12-20 01:42:40|110410.3|110332|110411.7|110336.5|110412|110345.1|110392.8|110332|10
1734658970000|2024-12-20 01:42:50|110406.5|110340.8|110406.9|110356.9|110417.5|110359|110405|110336.8|18
1734658980000|2024-12-20 01:43:00|110403.2|110353.2|110409.3|110359.3|110416.4|110359.3|110402|110340.7|14
1734658990000|2024-12-20 01:43:10|110409.2|110359.2|110404.4|110354.4|110416.7|110359.2|110403.7|110344.2|9
1734659000000|2024-12-20 01:43:20|110404.1|110354.1|110397.4|110347.4|110412.8|110354.1|110396.8|110338.6|16
1734659010000|2024-12-20 01:43:30|110398.2|110348.2|110405.5|110335.5|110411.4|110352.6|110396.6|110335.5|11
1734659020000|2024-12-20 01:43:40|110395|110345|110406.7|110336.1|110413.6|110351.3|110395|110331.3|17
1734659030000|2024-12-20 01:43:50|110397.2|110347.2|110410.9|110336.9|110410.9|110347.2|110395.2|110336.9|8
1734659040000|2024-12-20 01:44:00|110399.5|110338.9|110397.5|110347.5|110412.7|110349.5|110395|110333.7|16
1734659050000|2024-12-20 01:44:10|110396.6|110346.6|110412.2|110362.2|110419.5|110362.2|110396.6|110331.6|32
1734659060000|2024-12-20 01:44:20|110413.5|110363.5|110414.7|110341.5|110418.3|110363.5|110399.8|110338.8|18
1734659070000|2024-12-20 01:44:30|110402.5|110339.7|110404.4|110354.4|110422|110361|110401.1|110339.5|30
1734659080000|2024-12-20 01:44:40|110418.9|110345.9|110407.7|110357.7|110418.9|110362.1|110404.4|110345.9|14
1734659090000|2024-12-20 01:44:50|110406.7|110356.7|110408.3|110358.3|110418.7|110358.4|110401.7|110344.9|11
1734659100000|2024-12-20 01:45:00|110408.5|110358.5|110406.8|110356.8|110416.4|110359.4|110395.7|110333.9|20
1734659110000|2024-12-20 01:45:10|110413|110340.4|110412.6|110362.6|110423.4|110362.6|110403.2|110338.1|10
1734659120000|2024-12-20 01:45:20|110412.4|110362.4|110409|110359|110423.8|110362.4|110408.9|110345.1|15
1734659130000|2024-12-20 01:45:30|110415.3|110365.3|110406|110356|110421.1|110365.3|110402.4|110345.3|14
1734659140000|2024-12-20 01:45:40|110403|110353|110394.3|110344.3|110413.8|110357.9|110393.9|110332.3|35
1734659150000|2024-12-20 01:45:50|110394.4|110344.4|110403.9|110353.9|110411.4|110356.3|110392.8|110334.9|27
1734659160000|2024-12-20 01:46:00|110405.9|110355.9|110400.5|110350.5|110413.1|110360.5|110398.9|110341.2|18
1734659170000|2024-12-20 01:46:10|110413|110341.2|110398.9|110348.9|110413|110353.9|110398.9|110341.2|5
1734659180000|2024-12-20 01:46:20|110402.6|110352.6|110419.3|110344.1|110422.8|110362|110402.6|110341.4|43
1734659190000|2024-12-20 01:46:30|110409|110359|110404.4|110354.4|110418.5|110359|110398.2|110340.7|14
1734659200000|2024-12-20 01:46:40|110404.3|110354.3|110400.5|110350.5|110404.3|110354.3|110395.8|110345.8|13
1734659210000|2024-12-20 01:46:50|110398.8|110348.8|110404.5|110354.5|110404.5|110354.5|110398.8|110348.8|8
1734659220000|2024-12-20 01:47:00|110400.8|110350.8|110396.7|110346.7|110405.4|110355.4|110396.7|110346.7|8
1734659230000|2024-12-20 01:47:10|110400.5|110350.5|110413.4|110363.4|110413.4|110363.4|110400.5|110350.5|6
1734659240000|2024-12-20 01:47:20|110416.3|110366.3|110425.3|110354.1|110426.4|110370|110409.6|110345.3|19
1734659250000|2024-12-20 01:47:30|110426.6|110355.1|110411.3|110361.3|110430.6|110371|110411.3|110346.2|18
1734659260000|2024-12-20 01:47:40|110413.7|110363.7|110428.2|110356.8|110428.2|110364.8|110410.3|110356.8|8
1734659270000|2024-12-20 01:47:50|110412.2|110362.2|110411.9|110361.9|110413|110363|110411|110361|7
1734659280000|2024-12-20 01:48:00|110427.5|110357.3|110417.5|110367.5|110427.5|110367.6|110417.5|110357.3|6
1734659290000|2024-12-20 01:48:10|110427.3|110353.7|110410.6|110360.6|110428.3|110360.6|110408.9|110353.2|7
1734659300000|2024-12-20 01:48:20|110413.2|110363.2|110413.1|110363.1|110413.5|110363.5|110413.1|110363.1|4
1734659310000|2024-12-20 01:48:30|110412.7|110362.7|110413.3|110363.3|110422.4|110363.3|110402.4|110340.3|11
1734659320000|2024-12-20 01:48:40|110411.5|110361.5|110413|110363|110413.1|110363.1|110411.5|110361.5|5
1734659330000|2024-12-20 01:48:50|110412.2|110362.2|110423.1|110351.3|110423.1|110362.3|110412.2|110351.3|4
1734659340000|2024-12-20 01:49:00|110422.5|110352|110410.6|110360.6|110422.5|110360.9|110410.6|110351.9|5
1734659350000|2024-12-20 01:49:10|110410.8|110360.8|110410.6|110360.6|110410.8|110360.8|110410.6|110360.6|2
1734659360000|2024-12-20 01:49:20|110411.2|110361.2|110405.8|110355.8|110411.2|110361.2|110405.3|110355.3|10
1734659370000|2024-12-20 01:49:30|110408.3|110358.3|110417.2|110346.8|110418.9|110360.3|110408.3|110345.9|9
1734659380000|2024-12-20 01:49:40|110409.3|110359.3|110410.8|110360.8|110419.1|110360.8|110409.3|110345.6|7
1734659390000|2024-12-20 01:49:50|110420.3|110348.1|110423.3|110348.1|110423.3|110348.1|110420.3|110348.1|2
1734659400000|2024-12-20 01:50:00|110421.2|110350.3|110395.9|110345.9|110421.2|110362.2|110394.8|110336.8|16
1734659410000|2024-12-20 01:50:10|110398.4|110348.4|110403.5|110353.5|110414.7|110357.3|110394.9|110343.2|32
1734659420000|2024-12-20 01:50:20|110402.9|110352.9|110412.5|110342|110417.2|110357.7|110395.6|110339.9|25
1734659430000|2024-12-20 01:50:30|110409.3|110338.7|110403.3|110353.3|110409.3|110353.4|110395.3|110338.7|8
1734659440000|2024-12-20 01:50:40|110404.8|110354.8|110401.5|110351.5|110413.1|110354.8|110400.3|110342|12
1734659450000|2024-12-20 01:50:50|110403.9|110353.9|110397.1|110347.1|110406.7|110356.7|110397.1|110347.1|7
1734659460000|2024-12-20 01:51:00|110397.3|110347.3|110403.9|110353.9|110416.3|110357.5|110397.3|110340|12
1734659470000|2024-12-20 01:51:10|110403.7|110353.7|110401.9|110351.9|110404.3|110354.3|110401.4|110351.4|6
1734659480000|2024-12-20 01:51:20|110404.3|110354.3|110409|110338.7|110411.3|110355.9|110397.4|110336|12
1734659490000|2024-12-20 01:51:30|110400.2|110350.2|110401.6|110351.6|110412.5|110352.7|110395.8|110337|11
1734659500000|2024-12-20 01:51:40|110410.2|110336.1|110411|110326.6|110411.1|110347.8|110397.8|110326.3|10
1734659510000|2024-12-20 01:51:50|110409.8|110326.7|110410|110326.6|110410|110326.7|110409.8|110326.6|3
1734659520000|2024-12-20 01:52:00|110409.9|110326.4|110401|110326.3|110410.9|110326.4|110401|110326.3|5
1734659530000|2024-12-20 01:52:10||110321.3||110326.8||110326.8||110321.3|3
1734659540000|2024-12-20 01:52:20|110391.8|110327.5|110413.6|110332.5|110415|110349.6|110391.8|110327.4|11
1734659550000|2024-12-20 01:52:30|110409.1|110332.7|110405.7|110332.7|110411.2|110338.5|110405.7|110330.9|12
1734659560000|2024-12-20 01:52:40|110404.7|110334|110394.6|110344.6|110404.7|110345|110394.6|110332.8|6
1734659570000|2024-12-20 01:52:50|110395.4|110345.4|110401.2|110326.2|110402.9|110345.4|110388.6|110323|9
1734659580000|2024-12-20 01:53:00|110401.3|110326|110392.3|110315.3|110401.3|110328|110389.9|110314.3|15
1734659590000|2024-12-20 01:53:10|110394.8|110313.8|110396.3|110320.5|110396.3|110320.5|110394.8|110313.8|11
1734659600000|2024-12-20 01:53:20|110395.1|110321.3|110395.7|110318.2|110395.7|110321.3|110392.8|110318.2|5
1734659610000|2024-12-20 01:53:30|110393.9|110320.2|110394.6|110322.3|110394.6|110337.4|110384.4|110316.5|13
1734659620000|2024-12-20 01:53:40|110395.4|110324|110397.3|110324.9|110397.7|110337.3|110387.3|110321.5|7
1734659630000|2024-12-20 01:53:50|110397.1|110325.1|110399|110323.5|110399.5|110325.1|110397.1|110323.1|5
1734659640000|2024-12-20 01:54:00|110397.5|110325.2|110386.6|110336.6|110397.5|110336.6|110386.4|110325.2|4
1734659650000|2024-12-20 01:54:10|110392.1|110342.1|110392.9|110342.9|110394.4|110344.4|110391.9|110341.9|5
1734659660000|2024-12-20 01:54:20|110395.4|110345.4|110390.4|110340.4|110395.4|110345.4|110388.4|110338.4|5
1734659670000|2024-12-20 01:54:30|110391|110341|110387.2|110337.2|110395.9|110341|110385.4|110322.6|12
1734659680000|2024-12-20 01:54:40|110387.3|110337.3|110392.5|110342.5|110393.9|110343.9|110387.3|110337.3|13
1734659690000|2024-12-20 01:54:50|110390.7|110340.7|110395.7|110345.7|110396|110346|110390.7|110340.7|20
1734659700000|2024-12-20 01:55:00|110392|110342|110398.7|110348.7|110400.8|110350.8|110391.9|110341.9|23
1734659710000|2024-12-20 01:55:10|110396.1|110346.1|110387.5|110337.5|110397.9|110347.9|110384|110334|27
1734659720000|2024-12-20 01:55:20|110387.9|110337.9|110389.6|110339.6|110389.6|110339.6|110381.7|110331.7|36
1734659730000|2024-12-20 01:55:30|110387.6|110337.6|110393.6|110343.6|110394.1|110344.1|110386.5|110336.5|13
1734659740000|2024-12-20 01:55:40|110393.8|110343.8|110395.2|110345.2|110397.6|110347.6|110393.3|110343.3|10
1734659750000|2024-12-20 01:55:50|110391.3|110341.3|110394.5|110344.5|110394.6|110344.6|110391.3|110341.3|4
1734659760000|2024-12-20 01:56:00|110394.3|110344.3|110400.2|110350.2|110400.2|110350.2|110394.3|110344.3|5
1734659770000|2024-12-20 01:56:10|110396|110346|110384.5|110359.5|110396|110359.5|110381.5|110343.5|5
1734659780000|2024-12-20 01:56:20|110383|110358|110385.6|110360.6|110385.6|110360.6|110383|110358|2
1734659790000|2024-12-20 01:56:30|110388.7|110363.7|110403.3|110353.3|110403.4|110364.2|110388.7|110353.3|5
1734659800000|2024-12-20 01:56:40|110403.5|110353.5|110405.5|110355.5|110405.5|110355.5|110403.5|110353.5|4
1734659810000|2024-12-20 01:56:50|110405.7|110355.7|110403.8|110353.8|110405.7|110355.7|110399.4|110349.4|11
1734659820000|2024-12-20 01:57:00|110402.1|110352.1|110403.4|110353.4|110406.6|110356.6|110401.8|110351.8|8
1734659830000|2024-12-20 01:57:10|110402.4|110352.4|110404.2|110354.2|110404.2|110354.2|110402.4|110352.4|3
1734659840000|2024-12-20 01:57:20|110404.8|110354.8|110404.8|110354.8|110407|110357|110402.4|110352.4|10
1734659850000|2024-12-20 01:57:30|110408.2|110358.2|110409.3|110359.3|110411.6|110361.6|110405.2|110355.2|10
1734659860000|2024-12-20 01:57:40|110414.9|110364.9|110418.8|110368.8|110422.3|110372.3|110413.7|110363.7|23
1734659870000|2024-12-20 01:57:50|110420.1|110370.1|110415.7|110365.7|110420.6|110370.6|110412|110362|10
1734659880000|2024-12-20 01:58:00|110418.8|110368.8|110411.2|110361.2|110418.8|110368.8|110407|110357|18
1734659890000|2024-12-20 01:58:10|110410.4|110360.4|110411.8|110361.8|110413.4|110363.4|110407.7|110357.7|17
1734659900000|2024-12-20 01:58:20|110412|110362|110417|110367|110417.9|110367.9|110411.9|110361.9|13
1734659910000|2024-12-20 01:58:30|110416.9|110366.9|110416.5|110366.5|110417.4|110367.4|110415.9|110365.9|6
1734659920000|2024-12-20 01:58:40|110415.8|110365.8|110416.5|110366.5|110417|110367|110414.8|110364.8|8
1734659930000|2024-12-20 01:58:50|110416.4|110366.4|110416.8|110366.8|110418|110368|110409|110359|11
1734659940000|2024-12-20 01:59:00|110417.9|110367.9|110434.7|110384.7|110435|110385|110417.9|110367.9|22
1734659950000|2024-12-20 01:59:10|110432.7|110382.7|110434.9|110384.9|110434.9|110384.9|110432.1|110382.1|10
1734659960000|2024-12-20 01:59:20|110433.6|110383.6|110426.7|110376.7|110438.9|110388.9|110425.5|110375.5|22
1734659970000|2024-12-20 01:59:30|110426.5|110376.5|110428.5|110378.5|110428.5|110378.5|110424|110374|6
1734659980000|2024-12-20 01:59:40|110428.6|110378.6|110426.2|110376.2|110428.8|110378.8|110426|110376|7
1734659990000|2024-12-20 01:59:50|110426.1|110376.1|110424.4|110374.4|110426.2|110376.2|110424.4|110374.4|4
1734660000000|2024-12-20 02:00:00|110425.6|110375.6|110426.6|110376.6|110429.3|110379.3|110422.9|110372.9|19
1734660010000|2024-12-20 02:00:10|110427.3|110377.3|110425.7|110375.7|110430.8|110380.8|110423.2|110373.2|21
1734660020000|2024-12-20 02:00:20|110426.9|110376.9|110433.2|110383.2|110433.9|110383.9|110422.6|110372.6|17
1734660030000|2024-12-20 02:00:30|110430|110380|110442|110392|110446.5|110396.5|110430|110380|24
1734660040000|2024-12-20 02:00:40|110445.2|110395.2|110442.4|110392.4|110447.3|110397.3|110441.3|110391.3|25
1734660050000|2024-12-20 02:00:50|110444.4|110394.4|110438.2|110388.2|110444.4|110394.4|110434.5|110384.5|23
1734660060000|2024-12-20 02:01:00|110441.3|110391.3|110447|110397|110447.2|110397.2|110433.1|110383.1|27
1734660070000|2024-12-20 02:01:10|110448.2|110398.2|110447.5|110397.5|110451.8|110401.8|110443.5|110393.5|9
1734660080000|2024-12-20 02:01:20|110443.5|110393.5|110447.4|110397.4|110447.7|110397.7|110442.8|110392.8|11
1734660090000|2024-12-20 02:01:30|110447.3|110397.3|110449|110399|110451.7|110401.7|110443|110393|17
1734660100000|2024-12-20 02:01:40|110449.9|110399.9|110444.8|110394.8|110450.6|110400.6|110440.8|110390.8|36
1734660110000|2024-12-20 02:01:50|110445.6|110395.6|110447.7|110397.7|110451|110401|110443.1|110393.1|11
1734660120000|2024-12-20 02:02:00|110447.3|110397.3|110447|110397|110448.6|110398.6|110440.1|110390.1|25
1734660130000|2024-12-20 02:02:10|110447.2|110397.2|110449.7|110399.7|110450.7|110400.7|110440|110390|10
1734660140000|2024-12-20 02:02:20|110450|110400|110444.2|110394.2|110450|110400|110444.2|110394.2|13
1734660150000|2024-12-20 02:02:30|110447.6|110397.6|110445.8|110395.8|110447.6|110397.6|110440.7|110390.7|18
1734660160000|2024-12-20 02:02:40|110446.5|110396.5|110446.7|110396.7|110446.7|110396.7|110440.9|110390.9|10
1734660170000|2024-12-20 02:02:50|110446.9|110396.9|110445.8|110395.8|110447.8|110397.8|110444.2|110394.2|14
1734660180000|2024-12-20 02:03:00|110445.7|110395.7|110446.5|110396.5|110446.7|110396.7|110445.7|110395.7|7
1734660190000|2024-12-20 02:03:10|110441.9|110391.9|110444.3|110394.3|110446.5|110396.5|110439.1|110389.1|11
1734660200000|2024-12-20 02:03:20|110442.9|110392.9|110442.5|110392.5|110443.5|110393.5|110438.1|110388.1|9
1734660210000|2024-12-20 02:03:30|110438.1|110388.1|110446|110396|110446|110396|110438.1|110388.1|12
1734660220000|2024-12-20 02:03:40|110445|110395|110435.9|110385.9|110446|110396|110435.9|110385.9|10
1734660230000|2024-12-20 02:03:50|110436.9|110386.9|110440.4|110390.4|110441.1|110391.1|110436.9|110386.9|7
1734660240000|2024-12-20 02:04:00|110441.9|110391.9|110437.8|110387.8|110441.9|110391.9|110437.8|110387.8|8
1734660250000|2024-12-20 02:04:10|110438.2|110388.2|110443.7|110393.7|110443.7|110393.7|110438.2|110388.2|11
1734660260000|2024-12-20 02:04:20|110443.5|110393.5|110442.6|110392.6|110443.5|110393.5|110438|110388|4
1734660270000|2024-12-20 02:04:30|110442.8|110392.8|110442.5|110392.5|110442.9|110392.9|110441.6|110391.6|7
1734660280000|2024-12-20 02:04:40|110440.6|110390.6|110441.4|110391.4|110442.4|110392.4|110436.2|110386.2|6
1734660290000|2024-12-20 02:04:50|110441.3|110391.3|110444.1|110394.1|110444.1|110394.1|110438.7|110388.7|10
1734660300000|2024-12-20 02:05:00|110440.1|110390.1|110440.1|110390.1|110440.1|110390.1|110440.1|110390.1|1
1734660310000|2024-12-20 02:05:10|110438.1|110388.1|110428.8|110378.8|110442.5|110396.4|110421.4|110378.1|25
1734660320000|2024-12-20 02:05:20|110430.8|110380.8|110433.3|110383.3|110433.3|110383.3|110426.5|110376.5|10
1734660330000|2024-12-20 02:05:30|110430.2|110380.2|110428.5|110378.5|110433.4|110383.4|110428.5|110378.5|6
1734660340000|2024-12-20 02:05:40|110428.6|110378.6|110432.8|110382.8|110432.8|110382.8|110425.8|110375.8|12
1734660350000|2024-12-20 02:05:50|110432.7|110382.7|110427.5|110377.5|110432.7|110382.7|110426.7|110376.7|13
1734660360000|2024-12-20 02:06:00|110427.3|110377.3|110427.3|110377.3|110431.4|110381.4|110426|110376|14
1734660370000|2024-12-20 02:06:10|110426.8|110376.8|110427.9|110377.9|110427.9|110377.9|110426.8|110376.8|5
1734660380000|2024-12-20 02:06:20|110424.6|110374.6|110425|110375|110425|110375|110423.9|110373.9|4
1734660390000|2024-12-20 02:06:30|110421.8|110371.8|110426.6|110376.6|110426.6|110376.6|110421.8|110371.8|6
1734660400000|2024-12-20 02:06:40|110427.5|110377.5|110432.1|110382.1|110434.3|110384.3|110427.5|110377.5|15
1734660410000|2024-12-20 02:06:50|110432.3|110382.3|110432.6|110382.6|110435.8|110385.8|110431.1|110381.1|13
1734660420000|2024-12-20 02:07:00|110433.2|110383.2|110436.4|110386.4|110436.8|110386.8|110431.5|110381.5|12
1734660430000|2024-12-20 02:07:10|110436.2|110386.2|110434.9|110384.9|110436.5|110386.5|110429.6|110379.6|17
1734660440000|2024-12-20 02:07:20|110434.8|110384.8|110442.7|110392.7|110443.5|110393.5|110434.1|110384.1|18
1734660450000|2024-12-20 02:07:30|110443|110393|110445|110395|110446.1|110396.1|110439.8|110389.8|12
1734660460000|2024-12-20 02:07:40|110445.3|110395.3|110447.4|110397.4|110447.4|110397.4|110440.8|110390.8|8
1734660470000|2024-12-20 02:07:50|110445.6|110395.6|110444.8|110394.8|110445.6|110395.6|110444.8|110394.8|2
1734660480000|2024-12-20 02:08:00|110445.3|110395.3|110448.8|110398.8|110448.8|110412.3|110435.3|110394.2|13
1734660490000|2024-12-20 02:08:10|110448.9|110398.9|110452.1|110402.1|110452.2|110402.2|110444.6|110394.6|9
1734660500000|2024-12-20 02:08:20|110452|110402|110452.7|110402.7|110453.8|110403.8|110451.3|110401.3|8
1734660510000|2024-12-20 02:08:30|110453|110403|110453.4|110403.4|110459.2|110409.2|110452.8|110402.8|15
1734660520000|2024-12-20 02:08:40|110454.3|110404.3|110460.5|110410.5|110460.5|110410.5|110452.2|110402.2|16
1734660530000|2024-12-20 02:08:50|110458.4|110408.4|110463.6|110413.6|110466.1|110416.1|110458.4|110408.4|25
1734660540000|2024-12-20 02:09:00|110462.4|110412.4|110473.7|110423.7|110477.6|110427.6|110460.1|110410.1|26
1734660550000|2024-12-20 02:09:10|110474|110424|110477|110427|110478.4|110428.4|110472.3|110422.3|13
1734660560000|2024-12-20 02:09:20|110475|110425|110470.9|110420.9|110475|110425|110470.3|110420.3|7
1734660570000|2024-12-20 02:09:30|110471.6|110421.6|110466.5|110416.5|110473.9|110423.9|110466.5|110416.5|13
1734660580000|2024-12-20 02:09:40|110466.7|110416.7|110468.4|110418.4|110468.4|110418.4|110466.7|110416.7|3
1734660590000|2024-12-20 02:09:50|110469.1|110419.1|110474.1|110424.1|110474.2|110424.2|110468.9|110418.9|12
1734660600000|2024-12-20 02:10:00|110471.9|110421.9|110471.1|110421.1|110475.8|110425.8|110469|110419|15
1734660610000|2024-12-20 02:10:10|110471.2|110421.2|110464.2|110414.2|110471.2|110421.2|110463.2|110413.2|11
1734660620000|2024-12-20 02:10:20|110464.4|110414.4|110453.1|110403.1|110464.4|110414.4|110449.8|110399.8|18
1734660630000|2024-12-20 02:10:30|110453.4|110403.4|110453.6|110403.6|110457.2|110407.2|110450.9|110400.9|19
1734660640000|2024-12-20 02:10:40|110454|110404|110455.5|110405.5|110455.6|110405.6|110451.9|110401.9|7
1734660650000|2024-12-20 02:10:50|110455.2|110405.2|110452.3|110402.3|110455.2|110405.2|110447.6|110397.6|17
1734660660000|2024-12-20 02:11:00|110452.8|110402.8|110451|110401|110453.6|110403.6|110451|110401|6
1734660670000|2024-12-20 02:11:10|110451.3|110401.3|110450.3|110400.3|110451.3|110401.3|110449.3|110399.3|6
1734660680000|2024-12-20 02:11:20|110450.1|110400.1|110449|110399|110450.1|110400.1|110444.4|110394.4|10
1734660690000|2024-12-20 02:11:30|110448.9|110398.9|110446.3|110396.3|110448.9|110398.9|110444.5|110394.5|12
1734660700000|2024-12-20 02:11:40|110447.6|110397.6|110447.5|110397.5|110448.3|110398.3|110445.8|110395.8|10
1734660710000|2024-12-20 02:11:50|110447.7|110397.7|110448.6|110398.6|110448.9|110398.9|110446.8|110396.8|8
1734660720000|2024-12-20 02:12:00|110447.9|110397.9|110443.3|110393.3|110447.9|110397.9|110440.3|110390.3|18
1734660730000|2024-12-20 02:12:10|110442.6|110392.6|110436.6|110386.6|110442.6|110392.6|110435.9|110385.9|6
1734660740000|2024-12-20 02:12:20|110436.5|110386.5|110437.7|110387.7|110440.5|110390.5|110435.8|110385.8|13
1734660750000|2024-12-20 02:12:30|110439.5|110389.5|110436.5|110386.5|110439.5|110389.5|110436.5|110386.5|6
1734660760000|2024-12-20 02:12:40|110436.1|110386.1|110434.1|110384.1|110438.7|110388.7|110434.1|110384.1|6
1734660770000|2024-12-20 02:12:50|110436.6|110386.6|110439.3|110389.3|110440.5|110390.5|110434|110384|21
1734660780000|2024-12-20 02:13:00|110439.8|110389.8|110439.4|110389.4|110439.8|110389.8|110439.2|110389.2|5
1734660790000|2024-12-20 02:13:10|110439.6|110389.6|110441.1|110391.1|110445.7|110395.7|110439.4|110389.4|20
1734660800000|2024-12-20 02:13:20|110438.6|110388.6|110433.9|110383.9|110442.9|110392.9|110431.8|110381.8|13
1734660810000|2024-12-20 02:13:30|110430.3|110380.3|110438.5|110388.5|110439.7|110389.7|110430.3|110380.3|10
1734660820000|2024-12-20 02:13:40|110438.2|110388.2|110436.1|110386.1|110439.1|110389.1|110435.4|110385.4|10
1734660830000|2024-12-20 02:13:50|110436.9|110386.9|110435.8|110385.8|110437|110387|110430.8|110380.8|15
1734660840000|2024-12-20 02:14:00|110435|110385|110432.1|110382.1|110435.6|110385.6|110429.6|110379.6|41
1734660850000|2024-12-20 02:14:10|110431.9|110381.9|110432|110382|110434.3|110384.3|110429.5|110379.5|37
1734660860000|2024-12-20 02:14:20|110432.8|110382.8|110426.7|110376.7|110433.8|110383.8|110425|110375|25
1734660870000|2024-12-20 02:14:30|110426.8|110376.8|110424.4|110374.4|110426.9|110376.9|110422.8|110372.8|15
1734660880000|2024-12-20 02:14:40|110426.9|110376.9|110433.2|110383.2|110435.3|110385.3|110426.6|110376.6|23
1734660890000|2024-12-20 02:14:50|110434.5|110384.5|110432.1|110382.1|110434.5|110384.5|110429.1|110379.1|11
1734660900000|2024-12-20 02:15:00|110429.1|110379.1|110431.6|110381.6|110432.1|110382.1|110429.1|110379.1|5
1734660910000|2024-12-20 02:15:10|110428.4|110378.4|110431.5|110381.5|110431.5|110381.5|110428.1|110378.1|6
1734660920000|2024-12-20 02:15:20|110431.7|110381.7|110428|110378|110431.7|110381.7|110426.2|110376.2|10
1734660930000|2024-12-20 02:15:30|110426.1|110376.1|110427|110377|110428.2|110378.2|110424.5|110374.5|7
1734660940000|2024-12-20 02:15:40|110427.1|110377.1|110429.3|110379.3|110430.7|110380.7|110426|110376|18
1734660950000|2024-12-20 02:15:50|110427.8|110377.8|110423.9|110373.9|110429|110379|110420.9|110370.9|15
1734660960000|2024-12-20 02:16:00|110421.9|110371.9|110424.6|110374.6|110424.7|110374.7|110421.7|110371.7|15
1734660970000|2024-12-20 02:16:10|110424.9|110374.9|110423.5|110373.5|110424.9|110374.9|110421.7|110371.7|17
1734660980000|2024-12-20 02:16:20|110424.8|110374.8|110424.6|110374.6|110427.6|110377.6|110423.8|110373.8|7
1734660990000|2024-12-20 02:16:30|110424.7|110374.7|110425.8|110375.8|110425.8|110375.8|110424.4|110374.4|4
1734661000000|2024-12-20 02:16:40|110425.9|110375.9|110421.2|110371.2|110426.2|110376.2|110419.2|110369.2|9
1734661010000|2024-12-20 02:16:50|110420.9|110370.9|110420.1|110370.1|110421.1|110371.1|110419.9|110369.9|6
1734661020000|2024-12-20 02:17:00|110420.2|110370.2|110420.1|110370.1|110423.5|110373.5|110418.7|110368.7|10
1734661030000|2024-12-20 02:17:10|110420.3|110370.3|110420.1|110370.1|110420.3|110370.3|110420|110370|4
1734661040000|2024-12-20 02:17:20|110420.2|110370.2|110421|110371|110421|110371|110416.3|110366.3|5
1734661050000|2024-12-20 02:17:30|110421.1|110371.1|110428.6|110378.6|110429.3|110379.3|110420.8|110370.8|14
1734661060000|2024-12-20 02:17:40|110427.6|110377.6|110428.6|110378.6|110430|110380|110424|110374|19
1734661070000|2024-12-20 02:17:50|110429.8|110379.8|110427.3|110377.3|110430|110380|110425.1|110375.1|13
1734661080000|2024-12-20 02:18:00|110427.7|110377.7|110423.9|110373.9|110428.3|110378.3|110421.1|110371.1|13
1734661090000|2024-12-20 02:18:10|110424.3|110374.3|110424.9|110374.9|110424.9|110374.9|110424.3|110374.3|4
1734661100000|2024-12-20 02:18:20|110426.7|110376.7|110432.8|110382.8|110438.5|110388.5|110426.7|110376.7|38
1734661110000|2024-12-20 02:18:30|110432.7|110382.7|110430.7|110380.7|110432.8|110382.8|110430.5|110380.5|10
1734661120000|2024-12-20 02:18:40|110432.3|110382.3|110431.2|110381.2|110432.3|110382.3|110428.7|110378.7|11
1734661130000|2024-12-20 02:18:50|110432.4|110382.4|110434.5|110384.5|110435.7|110385.7|110432.4|110382.4|15
1734661140000|2024-12-20 02:19:00|110435.1|110385.1|110437.2|110387.2|110437.2|110387.2|110432.4|110382.4|14
1734661150000|2024-12-20 02:19:10|110439|110389|110444.7|110394.7|110444.9|110394.9|110439|110389|15
1734661160000|2024-12-20 02:19:20|110444.1|110394.1|110444.9|110394.9|110444.9|110394.9|110442.4|110392.4|7
1734661170000|2024-12-20 02:19:30|110444.7|110394.7|110447.9|110397.9|110453.3|110403.3|110444.7|110394.7|12
1734661180000|2024-12-20 02:19:40|110447.3|110397.3|110447|110397|110447.3|110397.3|110441.9|110391.9|6
1734661190000|2024-12-20 02:19:50|110447.5|110397.5|110446.7|110396.7|110447.5|110397.5|110442.9|110392.9|5
1734661200000|2024-12-20 02:20:00|110444.3|110394.3|110448.5|110398.5|110448.8|110398.8|110444.3|110394.3|5
1734661210000|2024-12-20 02:20:10|110448.6|110398.6|110449.8|110399.8|110449.8|110399.8|110448.6|110398.6|6
1734661220000|2024-12-20 02:20:20|110449.9|110399.9|110448.7|110398.7|110449.9|110399.9|110448.7|110398.7|3
1734661230000|2024-12-20 02:20:30|110448.8|110398.8|110441.7|110391.7|110449.1|110399.1|110437.8|110387.8|14
1734661240000|2024-12-20 02:20:40|110441.8|110391.8|110444.6|110394.6|110444.6|110394.6|110437.7|110387.7|19
1734661250000|2024-12-20 02:20:50|110443.4|110393.4|110438.6|110388.6|110443.4|110393.4|110438.6|110388.6|5
1734661260000|2024-12-20 02:21:00|110442.6|110392.6|110446.3|110396.3|110447|110397|110438.3|110388.3|19
1734661270000|2024-12-20 02:21:10|110441.2|110391.2|110437.4|110387.4|110442|110392|110437.4|110387.4|7
1734661280000|2024-12-20 02:21:20|110435.3|110385.3|110435.1|110385.1|110441.5|110398.2|110423.2|110385.1|7
1734661290000|2024-12-20 02:21:30|110435.4|110385.4|110429.1|110379.1|110440.3|110390.3|110428.8|110378.8|20
1734661300000|2024-12-20 02:21:40|110428|110378|110428.7|110378.7|110430.8|110380.8|110427.9|110377.9|11
1734661310000|2024-12-20 02:21:50|110429.9|110379.9|110427.8|110377.8|110429.9|110379.9|110426.9|110376.9|5
1734661320000|2024-12-20 02:22:00|110427.9|110377.9|110425.6|110375.6|110428.9|110378.9|110424.7|110374.7|10
1734661330000|2024-12-20 02:22:10|110427.3|110377.3|110425|110400|110436.4|110400|110417.2|110374.1|17
1734661340000|2024-12-20 02:22:20|110442.2|110392.2|110439.5|110389.5|110445.5|110395.5|110437.5|110387.5|18
1734661350000|2024-12-20 02:22:30|110443.1|110393.1|110443.6|110393.6|110443.6|110393.6|110442.6|110392.6|7
1734661360000|2024-12-20 02:22:40|110443.1|110393.1|110440.5|110390.5|110443.1|110393.1|110440.5|110390.5|6
1734661370000|2024-12-20 02:22:50|110440.9|110390.9|110436.6|110386.6|110442.6|110392.6|110436.6|110386.6|12
1734661380000|2024-12-20 02:23:00|110440.4|110390.4|110442.1|110392.1|110442.8|110392.8|110436.3|110386.3|8
1734661390000|2024-12-20 02:23:10|110442.2|110392.2|110442.3|110392.3|110442.3|110392.3|110439.3|110389.3|9
1734661400000|2024-12-20 02:23:20|110439|110389|110441.5|110391.5|110442.3|110392.3|110434.9|110384.9|5
1734661410000|2024-12-20 02:23:30|110441.3|110391.3|110440.2|110390.2|110441.3|110391.3|110439.8|110389.8|7
1734661420000|2024-12-20 02:23:40|110439.7|110389.7|110439.5|110389.5|110439.7|110389.7|110439.2|110389.2|4
1734661430000|2024-12-20 02:23:50|110439.8|110389.8|110441.4|110391.4|110441.4|110391.4|110439.8|110389.8|4
1734661440000|2024-12-20 02:24:00|110441.2|110391.2|110440.9|110390.9|110441.2|110391.2|110440.9|110390.9|2
1734661450000|2024-12-20 02:24:10|110428.4|110403.4|110428.8|110378.8|110439.1|110403.4|110426.4|110378.2|17
1734661460000|2024-12-20 02:24:20|110430|110380|110428.9|110378.9|110432|110382|110428.9|110378.9|9
1734661470000|2024-12-20 02:24:30|110428.7|110378.7|110426.3|110376.3|110428.7|110378.7|110426.3|110376.3|8
1734661480000|2024-12-20 02:24:40|110427.3|110377.3|110436.8|110386.8|110440.4|110399.6|110422.2|110377.3|18
1734661490000|2024-12-20 02:24:50|110437.1|110387.1|110435.7|110385.7|110440.2|110390.2|110435.7|110385.7|6
1734661500000|2024-12-20 02:25:00|110436|110386|110416.5|110366.5|110438.2|110388.2|110416.5|110366.5|19
1734661510000|2024-12-20 02:25:10|110416.6|110366.6|110422.1|110372.1|110422.1|110372.1|110414.5|110364.5|20
1734661520000|2024-12-20 02:25:20|110423.1|110373.1|110422.6|110372.6|110427.5|110377.5|110417.2|110367.2|19
1734661530000|2024-12-20 02:25:30|110418.4|110368.4|110434.3|110384.3|110434.3|110384.3|110418.4|110368.4|20
1734661540000|2024-12-20 02:25:40|110430.5|110380.5|110435.8|110385.8|110442.6|110392.6|110430.5|110380.5|13
1734661550000|2024-12-20 02:25:50|110435.9|110385.9|110438.9|110388.9|110440.1|110390.1|110435.9|110385.9|9
1734661560000|2024-12-20 02:26:00|110439.4|110389.4|110439.2|110389.2|110443.3|110393.3|110436.2|110386.2|8
1734661570000|2024-12-20 02:26:10|110439.1|110389.1|110437.5|110387.5|110442.5|110392.5|110436.7|110386.7|8
1734661580000|2024-12-20 02:26:20|110441.2|110391.2|110436.7|110386.7|110441.2|110391.2|110435.7|110385.7|14
1734661590000|2024-12-20 02:26:30|110436.3|110386.3|110436.6|110386.6|110437|110387|110435.6|110385.6|6
1734661600000|2024-12-20 02:26:40|110431.7|110381.7|110428.6|110403.6|110431.7|110403.6|110424.6|110381.7|6
1734661610000|2024-12-20 02:26:50|110427.1|110402.1|110440.5|110390.5|110440.7|110402.1|110424.9|110390.2|5
1734661620000|2024-12-20 02:27:00|110440.4|110390.4|110441.7|110391.7|110441.7|110391.7|110440.3|110390.3|4
1734661630000|2024-12-20 02:27:10|110440.7|110390.7|110443.1|110393.1|110445.4|110400.4|110425.4|110386.6|7
1734661640000|2024-12-20 02:27:20|110442.5|110392.5|110442.1|110392.1|110442.5|110392.5|110435.7|110385.7|8
1734661650000|2024-12-20 02:27:30|110441.6|110391.6|110442.2|110392.2|110442.2|110392.2|110441.5|110391.5|4
1734661660000|2024-12-20 02:27:40|110439.4|110389.4|110438.4|110388.4|110442.5|110392.5|110437.3|110387.3|16
1734661670000|2024-12-20 02:27:50|110438.7|110388.7|110440.8|110390.8|110443.8|110393.8|110438.7|110388.7|8
1734661680000|2024-12-20 02:28:00|110440.1|110390.1|110439.3|110389.3|110442.7|110392.7|110435|110385|13
1734661690000|2024-12-20 02:28:10|110437.3|110387.3|110439.7|110389.7|110440.3|110403|110420.8|110386.3|12
1734661700000|2024-12-20 02:28:20|110438.7|110388.7|110436.4|110386.4|110438.7|110388.7|110436.1|110386.1|8
1734661710000|2024-12-20 02:28:30|110436|110386|110418.4|110368.4|110438|110388|110418.4|110360.5|23
1734661720000|2024-12-20 02:28:40|110421.4|110371.4|110422.2|110372.2|110424.8|110374.8|110417.8|110367.8|19
1734661730000|2024-12-20 02:28:50|110423.4|110373.4|110418.2|110368.2|110425.5|110375.5|110417.8|110367.8|27
1734661740000|2024-12-20 02:29:00|110418.3|110368.3|110423.3|110373.3|110423.8|110373.8|110418.3|110368.3|17
1734661750000|2024-12-20 02:29:10|110422.6|110372.6|110421.8|110371.8|110424.2|110374.2|110418.5|110368.5|10
1734661760000|2024-12-20 02:29:20|110423.1|110373.1|110424.5|110374.5|110426.4|110376.4|110419.3|110369.3|12
1734661770000|2024-12-20 02:29:30|110424.1|110374.1|110416.5|110366.5|110424.1|110374.1|110416.5|110366.5|12
1734661780000|2024-12-20 02:29:40|110420.6|110370.6|110420.2|110370.2|110423.1|110384.1|110405.1|110364.6|20
1734661790000|2024-12-20 02:29:50|110421.6|110371.6|110417.4|110367.4|110422.3|110372.3|110417.4|110367.4|12
1734661800000|2024-12-20 02:30:00|110421.8|110371.8|110422|110372|110427.6|110385.3|110410.3|110367.6|26
1734661810000|2024-12-20 02:30:10|110422.3|110372.3|110441.2|110391.2|110444.5|110394.5|110420|110370|21
1734661820000|2024-12-20 02:30:20|110439.7|110389.7|110445.3|110395.3|110445.3|110395.3|110439.7|110389.7|8
1734661830000|2024-12-20 02:30:30|110446.5|110396.5|110451.6|110401.6|110451.6|110401.6|110446.5|110396.5|8
1734661840000|2024-12-20 02:30:40|110451.5|110401.5|110448.2|110398.2|110451.5|110401.5|110445.7|110395.7|9
1734661850000|2024-12-20 02:30:50|110446.9|110396.9|110447.3|110397.3|110447.3|110397.3|110445.7|110395.7|4
1734661860000|2024-12-20 02:31:00|110445.6|110395.6|110445.2|110395.2|110447.1|110397.1|110445.2|110395.2|4
1734661870000|2024-12-20 02:31:10|110443.2|110393.2|110445.7|110395.7|110445.7|110395.7|110443.2|110393.2|3
1734661880000|2024-12-20 02:31:20|110445|110395|110442|110392|110447|110397|110440.9|110390.9|16
1734661890000|2024-12-20 02:31:30|110441.9|110391.9|110443.2|110393.2|110443.4|110393.4|110441.9|110391.9|7
1734661910000|2024-12-20 02:31:50|110443.1|110393.1|110440.6|110390.6|110447.1|110405.9|110430.9|110390.6|7
1734661920000|2024-12-20 02:32:00|110441|110391|110443.2|110393.2|110444|110394|110441|110391|6
1734661930000|2024-12-20 02:32:10|110444.5|110394.5|110447.3|110397.3|110448.1|110398.1|110444.5|110394.5|5
1734661940000|2024-12-20 02:32:20|110447.6|110397.6|110451.5|110401.5|110452.9|110402.9|110447.6|110397.6|6
1734661950000|2024-12-20 02:32:30|110451.4|110401.4|110452.8|110402.8|110452.8|110402.8|110451.4|110401.4|3
1734661960000|2024-12-20 02:32:40|110452.2|110402.2|110451.9|110401.9|110452.2|110402.2|110450.5|110400.5|5
1734661970000|2024-12-20 02:32:50|110453.1|110403.1|110452.3|110402.3|110453.6|110403.6|110450.7|110400.7|10
1734661980000|2024-12-20 02:33:00|110453.6|110403.6|110452.2|110402.2|110453.6|110403.6|110451.8|110401.8|8
1734661990000|2024-12-20 02:33:10|110452.4|110402.4|110450.6|110400.6|110452.4|110402.4|110450.2|110400.2|9
1734662000000|2024-12-20 02:33:20|110451.4|110401.4|110453.7|110403.7|110453.7|110403.7|110451.4|110401.4|5
1734662010000|2024-12-20 02:33:30|110454|110404|110450.5|110400.5|110454.2|110404.2|110448.8|110398.8|18
1734662020000|2024-12-20 02:33:40|110452.1|110402.1|110452.9|110402.9|110452.9|110402.9|110449.6|110399.6|11
1734662030000|2024-12-20 02:33:50|110452.2|110402.2|110457.2|110407.2|110457.2|110407.2|110449.6|110399.6|12
1734662040000|2024-12-20 02:34:00|110457.4|110407.4|110456.8|110406.8|110458.5|110408.5|110455.1|110405.1|9
1734662050000|2024-12-20 02:34:10|110458|110408|110462.5|110412.5|110462.5|110412.5|110455|110405|13
1734662060000|2024-12-20 02:34:20|110461.8|110411.8|110457.9|110407.9|110462.4|110412.4|110454.7|110404.7|20
1734662070000|2024-12-20 02:34:30|110458.3|110408.3|110456.8|110406.8|110458.8|110408.8|110456|110406|8
1734662080000|2024-12-20 02:34:40|110459.2|110409.2|110455.7|110405.7|110459.2|110409.2|110455.7|110405.7|7
1734662090000|2024-12-20 02:34:50|110455|110405|110455|110405|110455.3|110405.3|110455|110405|4
1734662100000|2024-12-20 02:35:00|110449.5|110399.5|110446.2|110396.2|110455|110405|110446.2|110396.2|13
1734662110000|2024-12-20 02:35:10|110451.9|110401.9|110453.1|110403.1|110454.4|110404.4|110448.6|110398.6|8
1734662120000|2024-12-20 02:35:20|110452.7|110402.7|110459.1|110409.1|110459.1|110409.1|110452.7|110402.7|7
1734662130000|2024-12-20 02:35:30|110459|110409|110458.3|110408.3|110459|110409|110455.9|110405.9|7
1734662140000|2024-12-20 02:35:40|110457.9|110407.9|110457.4|110407.4|110457.9|110407.9|110457.4|110407.4|2
1734662150000|2024-12-20 02:35:50|110457.7|110407.7|110462.2|110412.2|110463|110413|110457.7|110407.7|11
1734662160000|2024-12-20 02:36:00|110461.9|110411.9|110462.1|110412.1|110462.1|110412.1|110461.7|110411.7|4
1734662170000|2024-12-20 02:36:10|110462.2|110412.2|110459.6|110409.6|110462.2|110412.2|110459.6|110409.6|3
1734662180000|2024-12-20 02:36:20|110460.2|110410.2|110456.7|110406.7|110461.8|110411.8|110454.6|110404.6|17
1734662190000|2024-12-20 02:36:30|110456.6|110406.6|110457.1|110407.1|110457.4|110407.4|110453.8|110403.8|6
1734662200000|2024-12-20 02:36:40|110455.5|110405.5|110459.9|110409.9|110459.9|110409.9|110455.5|110405.5|9
1734662210000|2024-12-20 02:36:50|110459.2|110409.2|110458.9|110408.9|110460.4|110410.4|110458.9|110408.9|5
1734662220000|2024-12-20 02:37:00|110460.1|110410.1|110459.5|110409.5|110462.2|110412.2|110459.5|110409.5|7
1734662230000|2024-12-20 02:37:10|110459|110409|110459.6|110409.6|110460.7|110410.7|110456.5|110406.5|10
1734662240000|2024-12-20 02:37:20|110460.2|110410.2|110459.4|110409.4|110460.8|110410.8|110456.5|110406.5|14
1734662250000|2024-12-20 02:37:30|110458.7|110408.7|110463|110413|110463|110413|110457.2|110407.2|7
1734662260000|2024-12-20 02:37:40|110446.9|110421.9|110443.6|110418.6|110446.9|110421.9|110442.6|110417.6|7
1734662270000|2024-12-20 02:37:50|110444.9|110419.9|110458|110408|110459.8|110419.9|110444.7|110407.7|8
1734662280000|2024-12-20 02:38:00|110457.3|110407.3|110457.2|110407.2|110461.6|110411.6|110455.9|110405.9|13
1734662290000|2024-12-20 02:38:10|110456.5|110406.5|110458.1|110408.1|110459.5|110409.5|110451.2|110401.2|11
1734662300000|2024-12-20 02:38:20|110457.4|110407.4|110459.3|110409.3|110461.2|110411.2|110457.4|110407.4|10
1734662310000|2024-12-20 02:38:30|110461.2|110411.2|110458.3|110408.3|110461.2|110411.2|110456.9|110406.9|10
1734662320000|2024-12-20 02:38:40|110458.6|110408.6|110455.8|110405.8|110459|110409|110452|110402|12
1734662330000|2024-12-20 02:38:50|110454.5|110404.5|110448.3|110398.3|110454.5|110404.5|110447.3|110397.3|13
1734662340000|2024-12-20 02:39:00|110448.4|110398.4|110448.9|110398.9|110448.9|110398.9|110444.7|110394.7|3
1734662350000|2024-12-20 02:39:10|110448.2|110398.2|110447.8|110397.8|110448.2|110398.2|110447.8|110397.8|5
1734662360000|2024-12-20 02:39:20|110448.1|110398.1|110443.6|110393.6|110448.1|110398.1|110443.6|110393.6|3
1734662370000|2024-12-20 02:39:30|110443.5|110393.5|110444.3|110394.3|110454.9|110415|110437.3|110393.1|15
1734662380000|2024-12-20 02:39:40|110445.8|110395.8|110445|110395|110446.3|110396.3|110444.3|110394.3|13
1734662390000|2024-12-20 02:39:50|110445.4|110395.4|110443.5|110393.5|110445.8|110395.8|110443.5|110393.5|8
1734662400000|2024-12-20 02:40:00|110445.2|110395.2|110442.1|110392.1|110445.2|110395.2|110442.1|110392.1|10
1734662410000|2024-12-20 02:40:10|110440.7|110390.7|110438.7|110388.7|110440.7|110390.7|110437|110387|12
1734662420000|2024-12-20 02:40:20|110436.9|110386.9|110445|110395|110445.1|110395.1|110436.9|110386.9|16
1734662430000|2024-12-20 02:40:30|110445.8|110395.8|110442.9|110392.9|110446.5|110396.5|110441.9|110391.9|7
1734662440000|2024-12-20 02:40:40|110443.6|110393.6|110442.8|110392.8|110444.3|110394.3|110441.1|110391.1|9
1734662450000|2024-12-20 02:40:50|110442.9|110392.9|110441.2|110391.2|110442.9|110392.9|110439.2|110389.2|19
1734662460000|2024-12-20 02:41:00|110440.4|110390.4|110439.7|110389.7|110440.4|110390.4|110439.6|110389.6|6
1734662470000|2024-12-20 02:41:10|110438.7|110388.7|110433.9|110383.9|110438.7|110388.7|110427.6|110377.6|17
1734662480000|2024-12-20 02:41:20|110432.5|110382.5|110433.5|110383.5|110434.7|110384.7|110429.9|110379.9|13
1734662490000|2024-12-20 02:41:30|110431.8|110381.8|110439.5|110389.5|110439.5|110389.5|110431.8|110381.8|14
1734662500000|2024-12-20 02:41:40|110441.5|110391.5|110440.9|110390.9|110443.7|110393.7|110440.5|110390.5|13
1734662510000|2024-12-20 02:41:50|110443.4|110393.4|110441.4|110391.4|110444.7|110394.7|110440.8|110390.8|17
1734662520000|2024-12-20 02:42:00|110441.5|110391.5|110438.9|110388.9|110441.5|110391.5|110438|110388|8
1734662530000|2024-12-20 02:42:10|110438.3|110388.3|110439.1|110389.1|110439.2|110389.2|110438|110388|6
1734662540000|2024-12-20 02:42:20|110440.1|110390.1|110438.1|110388.1|110440.2|110390.2|110433.9|110383.9|7
1734662550000|2024-12-20 02:42:30|110438.2|110388.2|110441.6|110391.6|110444.5|110394.5|110438.1|110388.1|11
1734662560000|2024-12-20 02:42:40|110441.8|110391.8|110441.7|110391.7|110442|110392|110439.1|110389.1|14
1734662570000|2024-12-20 02:42:50|110443.8|110393.8|110436.9|110386.9|110443.8|110393.8|110434.3|110384.3|15
1734662580000|2024-12-20 02:43:00|110436.3|110386.3|110438.3|110388.3|110439.2|110389.2|110436|110386|10
1734662590000|2024-12-20 02:43:10|110438.4|110388.4|110439.3|110389.3|110439.3|110389.3|110435.5|110385.5|11
1734662600000|2024-12-20 02:43:20|110439.4|110389.4|110438.6|110388.6|110441.4|110391.4|110438.5|110388.5|4
1734662610000|2024-12-20 02:43:30|110438.5|110388.5|110439.3|110389.3|110439.3|110389.3|110437.6|110387.6|7
1734662620000|2024-12-20 02:43:40|110439.1|110389.1|110439.3|110389.3|110439.3|110389.3|110439.1|110389.1|2
1734662630000|2024-12-20 02:43:50|110440|110390|110440|110390|110440|110390|110440|110390|1
1734662640000|2024-12-20 02:44:00|110438.5|110388.5|110439|110389|110439.4|110389.4|110435.6|110385.6|11
1734662650000|2024-12-20 02:44:10|110437.5|110387.5|110437.4|110387.4|110437.5|110387.5|110437.4|110387.4|2
1734662660000|2024-12-20 02:44:20|110437.8|110387.8|110437.8|110387.8|110439.2|110389.2|110437.6|110387.6|5
1734662670000|2024-12-20 02:44:30|110439.1|110389.1|110449.6|110399.6|110450.9|110400.9|110439.1|110389.1|14
1734662680000|2024-12-20 02:44:40|110448.9|110398.9|110444.5|110394.5|110448.9|110398.9|110444.5|110394.5|9
1734662690000|2024-12-20 02:44:50|110444.4|110394.4|110448.2|110398.2|110448.2|110398.2|110444.4|110394.4|4
1734662700000|2024-12-20 02:45:00|110445.8|110395.8|110445.8|110395.8|110448.7|110398.7|110445|110395|6
1734662710000|2024-12-20 02:45:10|110445.9|110395.9|110443.5|110393.5|110445.9|110395.9|110442.6|110392.6|8
1734662720000|2024-12-20 02:45:20|110443.6|110393.6|110434.5|110384.5|110443.6|110393.6|110434.5|110384.5|6
1734662730000|2024-12-20 02:45:30|110435.1|110385.1|110440.6|110390.6|110440.6|110390.6|110435.1|110385.1|9
1734662740000|2024-12-20 02:45:40|110441.4|110391.4|110444.6|110394.6|110446|110396|110440.7|110390.7|9
1734662750000|2024-12-20 02:45:50|110444.9|110394.9|110444.8|110394.8|110445.4|110395.4|110444.8|110394.8|4
1734662760000|2024-12-20 02:46:00|110442.9|110392.9|110446.9|110396.9|110446.9|110396.9|110442.6|110392.6|7
1734662770000|2024-12-20 02:46:10|110446.7|110396.7|110459.1|110409.1|110461.6|110411.6|110444.6|110394.6|16
1734662780000|2024-12-20 02:46:20|110458.9|110408.9|110456.2|110406.2|110461.5|110411.5|110456.2|110406.2|11
1734662790000|2024-12-20 02:46:30|110456.4|110406.4|110456.2|110406.2|110456.4|110406.4|110456.1|110406.1|5
1734662800000|2024-12-20 02:46:40|110456.5|110406.5|110455.8|110405.8|110457.6|110407.6|110454.9|110404.9|10
1734662810000|2024-12-20 02:46:50|110455|110405|110456.7|110406.7|110461|110411|110445.9|110395.9|16
1734662820000|2024-12-20 02:47:00|110456.2|110406.2|110442.8|110417.8|110456.2|110418.2|110442.5|110406.2|5
1734662830000|2024-12-20 02:47:10|110450.8|110400.8|110448.6|110398.6|110452.3|110402.3|110448.5|110398.5|8
1734662840000|2024-12-20 02:47:20|110447.9|110397.9|110449.1|110399.1|110449.1|110399.1|110446.3|110396.3|3
1734662850000|2024-12-20 02:47:30|110448.4|110398.4|110446.5|110396.5|110448.4|110398.4|110445.6|110395.6|7
1734662860000|2024-12-20 02:47:40|110447.1|110397.1|110446|110396|110447.7|110397.7|110446|110396|5
1734662870000|2024-12-20 02:47:50|110446.2|110396.2|110447.9|110397.9|110448.1|110398.1|110446|110396|7
1734662880000|2024-12-20 02:48:00|110447.8|110397.8|110449.3|110399.3|110449.3|110399.3|110447.8|110397.8|4
1734662890000|2024-12-20 02:48:10|110449.5|110399.5|110450.6|110400.6|110450.6|110400.6|110449.5|110399.5|5
1734662900000|2024-12-20 02:48:20|110450.4|110400.4|110448.2|110398.2|110450.4|110400.4|110448.2|110398.2|2
1734662910000|2024-12-20 02:48:30|110445.3|110395.3|110445.4|110395.4|110446.2|110396.2|110445.3|110395.3|3
1734662920000|2024-12-20 02:48:40|110445.7|110395.7|110440.6|110390.6|110445.7|110395.7|110440.6|110390.6|8
1734662930000|2024-12-20 02:48:50|110440.9|110390.9|110440.6|110390.6|110440.9|110390.9|110437.6|110387.6|5
1734662940000|2024-12-20 02:49:00|110439.9|110389.9|110439.8|110389.8|110439.9|110389.9|110439.6|110389.6|5
1734662950000|2024-12-20 02:49:10|110438.4|110388.4|110438.4|110388.4|110438.4|110388.4|110435|110385|7
1734662960000|2024-12-20 02:49:20|110438.5|110388.5|110439.8|110389.8|110440.6|110390.6|110430.3|110380.3|15
1734662970000|2024-12-20 02:49:30|110438.8|110388.8|110441.3|110391.3|110443.2|110393.2|110434.7|110384.7|9
1734662980000|2024-12-20 02:49:40|110437.3|110387.3|110441.2|110391.2|110441.7|110391.7|110434.2|110384.2|23
1734662990000|2024-12-20 02:49:50|110441.3|110391.3|110440|110390|110441.3|110391.3|110437.9|110387.9|14
1734663000000|2024-12-20 02:50:00|110440.6|110390.6|110437.5|110387.5|110440.6|110390.6|110437.5|110387.5|3
1734663010000|2024-12-20 02:50:10|110436.4|110386.4|110433.4|110383.4|110437|110387|110433|110383|9
1734663020000|2024-12-20 02:50:20|110433.5|110383.5|110421|110371|110433.5|110383.5|110421|110371|22
1734663030000|2024-12-20 02:50:30|110421.5|110371.5|110421.1|110371.1|110423.7|110373.7|110416.3|110366.3|14
1734663040000|2024-12-20 02:50:40|110419.4|110369.4|110418.8|110368.8|110420.6|110370.6|110413.3|110363.3|28
1734663050000|2024-12-20 02:50:50|110419|110369|110419.3|110369.3|110420|110370|110416.9|110366.9|6
1734663060000|2024-12-20 02:51:00|110420.5|110370.5|110422.1|110372.1|110422.9|110372.9|110420.5|110370.5|13
1734663070000|2024-12-20 02:51:10|110420.8|110370.8|110422.3|110372.3|110423.4|110373.4|110419.7|110369.7|10
1734663080000|2024-12-20 02:51:20|110422.5|110372.5|110422.6|110372.6|110422.6|110372.6|110422.5|110372.5|2
1734663090000|2024-12-20 02:51:30|110422.7|110372.7|110420.1|110370.1|110422.7|110372.7|110420.1|110370.1|6
1734663100000|2024-12-20 02:51:40|110418.4|110368.4|110409.7|110359.7|110420.2|110370.2|110403.1|110353.1|18
1734663110000|2024-12-20 02:51:50|110412.3|110362.3|110406.3|110356.3|110415.3|110364|110399.6|110345|36
1734663120000|2024-12-20 02:52:00|110402.2|110352.2|110412.9|110362.9|110419.5|110366.6|110402.2|110346.4|17
1734663130000|2024-12-20 02:52:10|110416.6|110366.6|110416.3|110366.3|110417.1|110367.1|110409.5|110359.5|25
1734663140000|2024-12-20 02:52:20|110414.6|110364.6|110408.9|110358.9|110414.6|110364.6|110404.8|110354.8|19
1734663150000|2024-12-20 02:52:30|110413.7|110363.7|110404.6|110354.6|110413.7|110363.7|110403.1|110353.1|38
1734663160000|2024-12-20 02:52:40|110404.8|110354.8|110392.5|110342.5|110404.8|110354.8|110389.7|110339.7|27
1734663170000|2024-12-20 02:52:50|110394.8|110344.8|110396.7|110346.7|110397.8|110347.8|110393.8|110343.8|20
1734663180000|2024-12-20 02:53:00|110395.7|110345.7|110397|110347|110406.4|110349.4|110394.1|110332.4|19
1734663190000|2024-12-20 02:53:10|110398.8|110348.8|110396.1|110346.1|110408.5|110350.3|110396|110334.4|30
1734663200000|2024-12-20 02:53:20|110396.3|110346.3|110396|110346|110399.5|110349.5|110393.2|110343.2|35
1734663210000|2024-12-20 02:53:30|110396.3|110346.3|110399.8|110349.8|110407.5|110352.1|110395.9|110333.8|32
1734663220000|2024-12-20 02:53:40|110397.8|110347.8|110407.1|110330.1|110409.7|110349.4|110390.5|110328.1|25
1734663230000|2024-12-20 02:53:50|110402.4|110330.3|110406.7|110330.1|110407.2|110339.2|110388.5|110330.1|29
1734663240000|2024-12-20 02:54:00|110388.8|110338.8|110387|110337|110406.5|110340.1|110387|110328.6|32
1734663250000|2024-12-20 02:54:10|110390|110340|110388.6|110338.6|110396.9|110346.9|110387.4|110337.4|9
1734663260000|2024-12-20 02:54:20|110390.7|110340.7|110382.6|110332.6|110397.9|110347.9|110382.6|110332.6|15
1734663270000|2024-12-20 02:54:30|110384.6|110334.6|110393.6|110343.6|110399.3|110344.4|110377.8|110325.9|33
1734663280000|2024-12-20 02:54:40|110394.1|110344.1|110392.3|110342.3|110395.9|110345.9|110390.9|110340.9|15
1734663290000|2024-12-20 02:54:50|110391.8|110341.8|110390|110340|110394.4|110344.4|110390|110340|9
1734663300000|2024-12-20 02:55:00|110390.5|110340.5|110390|110340|110391.1|110341.1|110389|110339|7
1734663310000|2024-12-20 02:55:10|110387.5|110337.5|110388.8|110338.8|110388.8|110338.8|110386.9|110336.9|9
1734663320000|2024-12-20 02:55:20|110389.3|110339.3|110392.4|110342.4|110392.4|110342.4|110389.3|110339.3|5
1734663330000|2024-12-20 02:55:30|110392.9|110342.9|110397.3|110347.3|110402.1|110352.1|110392.9|110342.9|15
1734663340000|2024-12-20 02:55:40|110397.6|110347.6|110394.2|110344.2|110398.6|110348.6|110391.5|110341.5|19
1734663350000|2024-12-20 02:55:50|110403.8|110332.3|110396.7|110346.7|110403.8|110346.7|110390.1|110332.3|18
1734663360000|2024-12-20 02:56:00|110396.5|110346.5|110390.1|110340.1|110396.7|110346.7|110382.6|110319.3|19
1734663370000|2024-12-20 02:56:10|110389.8|110339.8|110388.9|110338.9|110392.1|110342.1|110386.4|110336.4|10
1734663380000|2024-12-20 02:56:20|110391.1|110341.1|110392.7|110342.7|110392.7|110342.7|110388.8|110338.8|7
1734663390000|2024-12-20 02:56:30|110391.2|110341.2|110390.6|110340.6|110399.6|110349.6|110390.6|110340.6|21
1734663400000|2024-12-20 02:56:40|110390.5|110340.5|110397.3|110347.3|110397.3|110347.3|110390.5|110340.5|9
1734663410000|2024-12-20 02:56:50|110397|110347|110393.1|110343.1|110397|110347|110392.2|110342.2|8
1734663420000|2024-12-20 02:57:00|110392.9|110342.9|110392.1|110342.1|110393|110343|110390.3|110340.3|11
1734663430000|2024-12-20 02:57:10|110392|110342|110384.4|110334.4|110392|110342|110382.6|110332.6|17
1734663440000|2024-12-20 02:57:20|110387.9|110337.9|110387.5|110337.5|110387.9|110337.9|110381.9|110331.9|14
1734663450000|2024-12-20 02:57:30|110387.4|110337.4|110389.7|110339.7|110389.7|110339.7|110387.4|110337.4|4
1734663460000|2024-12-20 02:57:40|110393|110343|110390.3|110340.3|110393|110343|110385.8|110335.8|10
1734663470000|2024-12-20 02:57:50|110390.5|110340.5|110388.9|110338.9|110390.5|110340.5|110388.9|110338.9|6
1734663480000|2024-12-20 02:58:00|110390|110340|110400.7|110350.7|110401.9|110351.9|110390|110340|18
1734663490000|2024-12-20 02:58:10|110397.4|110347.4|110396.6|110346.6|110401.7|110351.7|110396.6|110346.6|7
1734663500000|2024-12-20 02:58:20|110396.7|110346.7|110394.3|110344.3|110396.7|110346.7|110394.3|110344.3|6
1734663510000|2024-12-20 02:58:30|110394.6|110344.6|110394.2|110344.2|110394.6|110344.6|110394.2|110344.2|2
1734663520000|2024-12-20 02:58:40|110394.7|110344.7|110391.6|110341.6|110394.7|110344.7|110389.7|110339.7|18
1734663530000|2024-12-20 02:58:50|110390.3|110340.3|110391.7|110341.7|110392|110342|110390.3|110340.3|3
1734663540000|2024-12-20 02:59:00|110391.5|110341.5|110394|110344|110395.7|110345.7|110390.6|110340.6|9
1734663550000|2024-12-20 02:59:10|110397.8|110347.8|110392.6|110342.6|110397.8|110347.8|110390.7|110340.7|6
1734663560000|2024-12-20 02:59:20|110393.4|110343.4|110393.9|110343.9|110393.9|110343.9|110393.4|110343.4|3
1734663570000|2024-12-20 02:59:30|110395.2|110345.2|110395.6|110345.6|110398|110348|110395.2|110345.2|6
1734663580000|2024-12-20 02:59:40|110397.9|110347.9|110395.9|110345.9|110398|110348|110395.9|110345.9|3
1734663590000|2024-12-20 02:59:50|110394.1|110344.1|110394.3|110344.3|110398.3|110348.3|110394.1|110344.1|5
1734663600000|2024-12-20 03:00:00|110392.8|110342.8|110392.9|110342.9|110394.7|110344.7|110391.1|110341.1|13
1734663610000|2024-12-20 03:00:10|110392.1|110342.1|110386.2|110336.2|110392.1|110342.1|110385.7|110335.7|11
1734663620000|2024-12-20 03:00:20|110385.4|110335.4|110386.3|110336.3|110389.3|110339.3|110383.6|110333.6|13
1734663630000|2024-12-20 03:00:30|110386.2|110336.2|110380.8|110330.8|110386.2|110336.2|110380.8|110330.8|7
1734663640000|2024-12-20 03:00:40|110378.5|110328.5|110364.5|110314.5|110378.5|110328.5|110361.5|110311.5|27
1734663650000|2024-12-20 03:00:50|110362.5|110312.5|110363.3|110313.3|110366.5|110316.5|110360.3|110310.3|21
1734663660000|2024-12-20 03:01:00|110361.3|110311.3|110364.2|110314.2|110367.3|110317.3|110361.3|110311.3|16
1734663670000|2024-12-20 03:01:10|110365.8|110315.8|110363.6|110313.6|110365.8|110315.8|110357|110307|22
1734663680000|2024-12-20 03:01:20|110363.7|110313.7|110366.4|110316.4|110367.6|110317.6|110361.1|110311.1|12
1734663690000|2024-12-20 03:01:30|110364.8|110314.8|110376.5|110326.5|110376.5|110326.5|110364.8|110314.8|18
1734663700000|2024-12-20 03:01:40|110371.6|110321.6|110378.3|110328.3|110381.8|110331.8|110369.2|110319.2|15
1734663710000|2024-12-20 03:01:50|110382.7|110332.7|110387.2|110337.2|110387.2|110337.2|110382|110332|21
1734663720000|2024-12-20 03:02:00|110386.2|110336.2|110384.4|110334.4|110389|110339|110379.5|110329.5|15
1734663730000|2024-12-20 03:02:10|110386|110336|110390.3|110340.3|110390.3|110340.3|110385.1|110335.1|10
1734663740000|2024-12-20 03:02:20|110389.4|110339.4|110390.7|110340.7|110391.1|110341.1|110389.4|110339.4|5
1734663750000|2024-12-20 03:02:30|110390.5|110340.5|110389|110339|110390.6|110340.6|110387.6|110337.6|6
1734663760000|2024-12-20 03:02:40|110389.3|110339.3|110389|110339|110389.3|110339.3|110387.3|110337.3|5
1734663770000|2024-12-20 03:02:50|110389.5|110339.5|110390.2|110340.2|110390.9|110340.9|110389.5|110339.5|7
1734663780000|2024-12-20 03:03:00|110390.5|110340.5|110391.8|110341.8|110393|110343|110390.5|110340.5|8
1734663790000|2024-12-20 03:03:10|110392|110342|110391.5|110341.5|110394.1|110344.1|110391.5|110341.5|4
1734663800000|2024-12-20 03:03:20|110392|110342|110392.7|110342.7|110392.7|110342.7|110390.1|110340.1|6
1734663810000|2024-12-20 03:03:30|110393|110343|110393.9|110343.9|110394.1|110344.1|110393|110343|4
1734663820000|2024-12-20 03:03:40|110391.8|110341.8|110382.3|110332.3|110391.8|110341.8|110380.3|110330.3|18
1734663830000|2024-12-20 03:03:50|110383.4|110333.4|110384.8|110334.8|110385.5|110335.5|110382|110332|11
1734663840000|2024-12-20 03:04:00|110385|110335|110390.7|110340.7|110392.4|110342.4|110385|110335|10
1734663850000|2024-12-20 03:04:10|110390.6|110340.6|110391|110341|110391.3|110341.3|110388.1|110338.1|9
1734663860000|2024-12-20 03:04:20|110391.5|110341.5|110392.6|110342.6|110392.6|110342.6|110390.8|110340.8|7
1734663870000|2024-12-20 03:04:30|110393.1|110343.1|110414.2|110364.2|110414.2|110364.2|110392.8|110342.8|16
1734663880000|2024-12-20 03:04:40|110412.8|110362.8|110415.7|110365.7|110415.7|110365.7|110411.1|110361.1|16
1734663890000|2024-12-20 03:04:50|110414.2|110364.2|110414.6|110364.6|110415.9|110365.9|110414.1|110364.1|5
1734663900000|2024-12-20 03:05:00|110414.7|110364.7|110417.1|110367.1|110417.1|110367.1|110414.6|110364.6|3
1734663910000|2024-12-20 03:05:10|110414.6|110364.6|110417.9|110367.9|110420.6|110370.6|110414.6|110364.6|5
1734663920000|2024-12-20 03:05:20|110418|110368|110418.7|110368.7|110418.7|110368.7|110417.9|110367.9|3
1734663930000|2024-12-20 03:05:30|110418.1|110368.1|110418.7|110368.7|110418.7|110368.7|110418.1|110368.1|2
1734663940000|2024-12-20 03:05:40|110418.9|110368.9|110428.1|110378.1|110428.7|110378.7|110418.7|110368.7|8
1734663950000|2024-12-20 03:05:50|110426.5|110376.5|110425.2|110375.2|110428.6|110378.6|110423.1|110373.1|17
1734663960000|2024-12-20 03:06:00|110426.5|110376.5|110424.2|110374.2|110426.5|110376.5|110421.2|110371.2|7
1734663970000|2024-12-20 03:06:10|110426|110376|110419.5|110369.5|110426|110376|110419.5|110369.5|7
1734663980000|2024-12-20 03:06:20|110420.2|110370.2|110419.7|110369.7|110421|110371|110419.5|110369.5|4
1734663990000|2024-12-20 03:06:30|110419.8|110369.8|110419.8|110369.8|110419.8|110369.8|110419.8|110369.8|1
1734664000000|2024-12-20 03:06:40|110420.8|110370.8|110422.6|110372.6|110423|110373|110419.7|110369.7|11
1734664010000|2024-12-20 03:06:50|110422.9|110372.9|110424|110374|110424.6|110374.6|110422.4|110372.4|9
1734664020000|2024-12-20 03:07:00|110423.9|110373.9|110421.9|110371.9|110424|110374|110421.9|110371.9|4
1734664030000|2024-12-20 03:07:10|110424.2|110374.2|110426.1|110376.1|110426.1|110376.1|110424.2|110374.2|3
1734664040000|2024-12-20 03:07:20|110425.5|110375.5|110432.7|110382.7|110432.7|110382.7|110425.5|110375.5|11
1734664050000|2024-12-20 03:07:30|110429.1|110379.1|110437.3|110387.3|110437.8|110387.8|110429|110379|21
1734664060000|2024-12-20 03:07:40|110439.6|110389.6|110439.9|110389.9|110439.9|110389.9|110437.9|110387.9|4
1734664070000|2024-12-20 03:07:50|110439.6|110389.6|110440.1|110390.1|110441|110391|110431.4|110381.4|10
1734664080000|2024-12-20 03:08:00|110431.4|110381.4|110430.5|110380.5|110435.8|110385.8|110423.3|110373.3|18
1734664090000|2024-12-20 03:08:10|110428.7|110378.7|110429.8|110379.8|110431.2|110381.2|110427|110377|12
1734664100000|2024-12-20 03:08:20|110428|110378|110414.7|110364.7|110429.7|110379.7|110414.7|110364.7|28
1734664110000|2024-12-20 03:08:30|110417.4|110367.4|110416.5|110366.5|110418.9|110368.9|110416.5|110366.5|7
1734664120000|2024-12-20 03:08:40|110418.3|110368.3|110417.2|110367.2|110418.3|110368.3|110417.1|110367.1|3
1734664130000|2024-12-20 03:08:50|110417.5|110367.5|110417.7|110367.7|110418.5|110368.5|110417.2|110367.2|5
1734664140000|2024-12-20 03:09:00|110418.3|110368.3|110418.6|110368.6|110420.5|110370.5|110418.3|110368.3|5
1734664150000|2024-12-20 03:09:10|110417.1|110367.1|110417.1|110367.1|110417.1|110367.1|110417.1|110367.1|1
1734664160000|2024-12-20 03:09:20|110414.6|110364.6|110415.8|110365.8|110415.8|110365.8|110414.6|110364.6|2
1734664170000|2024-12-20 03:09:30|110415.6|110365.6|110416.8|110366.8|110416.8|110366.8|110415.6|110365.6|3
1734664180000|2024-12-20 03:09:40|110418.1|110368.1|110418|110368|110418.1|110368.1|110417|110367|8
1734664190000|2024-12-20 03:09:50|110417.4|110367.4|110417|110367|110417.4|110367.4|110416.7|110366.7|5
1734664200000|2024-12-20 03:10:00|110416.7|110366.7|110420.2|110370.2|110420.2|110370.2|110416.7|110366.7|6
1734664210000|2024-12-20 03:10:10|110418.5|110368.5|110415.7|110365.7|110420.5|110370.5|110415.7|110365.7|7
1734664220000|2024-12-20 03:10:20|110415.5|110365.5|110414|110364|110415.5|110365.5|110414|110364|3
1734664230000|2024-12-20 03:10:30|110413.9|110363.9|110414.4|110364.4|110414.7|110364.7|110413.9|110363.9|3
1734664240000|2024-12-20 03:10:40|110414.3|110364.3|110414.8|110364.8|110417.5|110367.5|110414.3|110364.3|6
1734664250000|2024-12-20 03:10:50|110414.6|110364.6|110415.4|110365.4|110415.5|110365.5|110413.5|110363.5|7
1734664260000|2024-12-20 03:11:00|110417.6|110367.6|110415.7|110365.7|110417.6|110367.6|110414.3|110364.3|7
1734664270000|2024-12-20 03:11:10|110413.6|110363.6|110400.4|110350.4|110414.7|110364.7|110395.6|110345.6|24
1734664280000|2024-12-20 03:11:20|110401.9|110351.9|110402.2|110352.2|110403|110353|110399.7|110349.7|14
1734664290000|2024-12-20 03:11:30|110402|110352|110398.7|110348.7|110402.1|110352.1|110396|110346|20
1734664300000|2024-12-20 03:11:40|110401.3|110351.3|110392.5|110342.5|110401.3|110351.3|110392.4|110342.4|18
1734664310000|2024-12-20 03:11:50|110394|110344|110398.8|110348.8|110398.8|110348.8|110392|110342|13
1734664320000|2024-12-20 03:12:00|110399.1|110349.1|110395|110345|110399.1|110349.1|110395|110345|8
1734664330000|2024-12-20 03:12:10|110394.6|110344.6|110410.3|110360.3|110413.9|110363.9|110394.6|110344.6|30
1734664340000|2024-12-20 03:12:20|110412.5|110362.5|110409|110359|110412.7|110362.7|110408.5|110358.5|20
1734664350000|2024-12-20 03:12:30|110409.2|110359.2|110415.6|110365.6|110415.6|110365.6|110409.2|110359.2|14
1734664360000|2024-12-20 03:12:40|110415.8|110365.8|110415.5|110365.5|110415.8|110365.8|110415|110365|4
1734664370000|2024-12-20 03:12:50|110415.7|110365.7|110417|110367|110417|110367|110413.9|110363.9|7
1734664380000|2024-12-20 03:13:00|110415.3|110365.3|110405.6|110380.6|110415.6|110380.6|110405.6|110364.9|4
1734664390000|2024-12-20 03:13:10|110419.4|110369.4|110423.4|110373.4|110423.4|110373.4|110414.3|110364.3|13
1734664400000|2024-12-20 03:13:20|110425.7|110375.7|110417.5|110367.5|110425.7|110375.7|110417.5|110367.5|10
1734664410000|2024-12-20 03:13:30|110414.4|110364.4|110411.8|110361.8|110415.3|110365.3|110408.8|110358.8|13
1734664420000|2024-12-20 03:13:40|110413.1|110363.1|110415.1|110365.1|110416.2|110366.2|110411.6|110361.6|7
1734664430000|2024-12-20 03:13:50|110415.3|110365.3|110419.7|110369.7|110419.7|110369.7|110415.3|110365.3|6
1734664440000|2024-12-20 03:14:00|110419.3|110369.3|110420.7|110370.7|110422.4|110372.4|110418.6|110368.6|6
1734664450000|2024-12-20 03:14:10|110419.9|110369.9|110422.8|110372.8|110422.8|110372.8|110419.6|110369.6|3
1734664460000|2024-12-20 03:14:20|110419.9|110369.9|110419.5|110369.5|110419.9|110369.9|110419.5|110369.5|2
1734664470000|2024-12-20 03:14:30|110419.8|110369.8|110422.4|110372.4|110424.5|110374.5|110419.8|110369.8|7
1734664480000|2024-12-20 03:14:40|110425.6|110375.6|110424.4|110374.4|110426.6|110376.6|110424.4|110374.4|5
1734664490000|2024-12-20 03:14:50|110424.6|110374.6|110425.6|110375.6|110425.6|110375.6|110424.6|110374.6|6
1734664500000|2024-12-20 03:15:00|110423.9|110373.9|110422.6|110372.6|110423.9|110373.9|110422.4|110372.4|8
1734664510000|2024-12-20 03:15:10|110422.5|110372.5|110422.5|110372.5|110422.5|110372.5|110422.5|110372.5|1
1734664520000|2024-12-20 03:15:20|110426.4|110376.4|110420.6|110370.6|110426.4|110376.4|110420.6|110370.6|5
1734664530000|2024-12-20 03:15:30|110420.5|110370.5|110409.8|110359.8|110420.5|110370.5|110406.7|110356.7|9
1734664540000|2024-12-20 03:15:40|110411.1|110361.1|110412.9|110362.9|110413.4|110363.4|110411.1|110361.1|4
1734664550000|2024-12-20 03:15:50|110413.7|110363.7|110414.7|110364.7|110414.7|110364.7|110413.7|110363.7|3
1734664560000|2024-12-20 03:16:00|110414.4|110364.4|110414.6|110364.6|110415.3|110365.3|110414.1|110364.1|6
1734664570000|2024-12-20 03:16:10|110413.4|110363.4|110409.9|110359.9|110415.5|110365.5|110409.9|110359.9|4
1734664580000|2024-12-20 03:16:20|110410.2|110360.2|110413.3|110363.3|110413.3|110363.3|110409.4|110359.4|8
1734664590000|2024-12-20 03:16:30|110412.8|110362.8|110417.4|110367.4|110418.5|110368.5|110412.8|110362.8|8
1734664600000|2024-12-20 03:16:40|110416.6|110366.6|110418.4|110368.4|110418.4|110368.4|110416.5|110366.5|5
1734664610000|2024-12-20 03:16:50|110417.8|110367.8|110417.3|110367.3|110417.8|110367.8|110415.7|110365.7|9
1734664620000|2024-12-20 03:17:00|110420.9|110370.9|110420.9|110370.9|110420.9|110370.9|110420.9|110370.9|1
1734664630000|2024-12-20 03:17:10|110417.1|110367.1|110421.4|110371.4|110427.4|110377.4|110416.2|110366.2|15
1734664640000|2024-12-20 03:17:20|110422.1|110372.1|110425.2|110375.2|110425.2|110375.2|110422.1|110372.1|7
1734664650000|2024-12-20 03:17:30|110425.1|110375.1|110421.5|110371.5|110425.1|110375.1|110421.3|110371.3|5
1734664660000|2024-12-20 03:17:40|110422.8|110372.8|110416.2|110366.2|110422.8|110372.8|110416.2|110366.2|7
1734664670000|2024-12-20 03:17:50|110416.9|110366.9|110417.1|110367.1|110418.4|110368.4|110416.9|110366.9|5
1734664680000|2024-12-20 03:18:00|110417.9|110367.9|110417.8|110367.8|110417.9|110367.9|110417.8|110367.8|2
1734664690000|2024-12-20 03:18:10|110418.8|110368.8|110418.8|110368.8|110418.8|110368.8|110418.8|110368.8|1
1734664700000|2024-12-20 03:18:20|110418.7|110368.7|110419.1|110369.1|110419.1|110369.1|110418.1|110368.1|5
1734664710000|2024-12-20 03:18:30|110419.2|110369.2|110419.2|110369.2|110419.9|110369.9|110417.9|110367.9|11
1734664720000|2024-12-20 03:18:40|110419.4|110369.4|110419.4|110369.4|110419.4|110369.4|110419.4|110369.4|1
1734664730000|2024-12-20 03:18:50|110420.6|110370.6|110420.2|110370.2|110421.5|110371.5|110418.7|110368.7|12
1734664740000|2024-12-20 03:19:00|110421.5|110371.5|110426.5|110376.5|110430.5|110380.5|110421.5|110371.5|8
1734664750000|2024-12-20 03:19:10|110425.3|110375.3|110430.5|110380.5|110430.5|110380.5|110422.7|110372.7|14
1734664760000|2024-12-20 03:19:20|110428.8|110378.8|110428.6|110378.6|110430.7|110380.7|110428.3|110378.3|10
1734664770000|2024-12-20 03:19:30|110429.2|110379.2|110426.8|110376.8|110429.5|110379.5|110426.4|110376.4|7
1734664780000|2024-12-20 03:19:40|110426.9|110376.9|110428.9|110378.9|110431.2|110381.2|110426.9|110376.9|8
1734664790000|2024-12-20 03:19:50|110429|110379|110428.9|110378.9|110429.3|110379.3|110428.9|110378.9|4
1734664800000|2024-12-20 03:20:00|110428.8|110378.8|110426|110376|110428.9|110378.9|110425|110375|12
1734664810000|2024-12-20 03:20:10|110426.7|110376.7|110427.5|110377.5|110428.3|110378.3|110426.7|110376.7|5
1734664820000|2024-12-20 03:20:20|110425.7|110375.7|110426.1|110376.1|110426.8|110376.8|110424.8|110374.8|8
1734664830000|2024-12-20 03:20:30|110425.9|110375.9|110426.9|110376.9|110426.9|110376.9|110425.8|110375.8|4
1734664840000|2024-12-20 03:20:40|110428.2|110378.2|110435.3|110385.3|110435.3|110385.3|110424.1|110374.1|12
1734664850000|2024-12-20 03:20:50|110435.8|110385.8|110437.9|110387.9|110437.9|110387.9|110433.2|110383.2|11
1734664860000|2024-12-20 03:21:00|110437.2|110387.2|110435.8|110385.8|110437.7|110387.7|110431|110381|15
1734664870000|2024-12-20 03:21:10|110437.4|110387.4|110440.6|110390.6|110442.4|110392.4|110435.8|110385.8|16
1734664880000|2024-12-20 03:21:20|110440.7|110390.7|110449.1|110399.1|110449.1|110399.1|110440.7|110390.7|13
1734664890000|2024-12-20 03:21:30|110447.5|110397.5|110450.7|110400.7|110450.7|110400.7|110443.8|110393.8|11
1734664900000|2024-12-20 03:21:40|110449.5|110399.5|110444.4|110394.4|110449.5|110399.5|110443.6|110393.6|15
1734664910000|2024-12-20 03:21:50|110444.8|110394.8|110445.3|110395.3|110445.3|110395.3|110444.8|110394.8|4
1734664920000|2024-12-20 03:22:00|110445.4|110395.4|110447|110397|110448.1|110398.1|110445.4|110395.4|10
1734664930000|2024-12-20 03:22:10|110446.6|110396.6|110444.2|110394.2|110446.6|110396.6|110444.2|110394.2|4
1734664940000|2024-12-20 03:22:20|110444.1|110394.1|110440.7|110390.7|110445.4|110395.4|110437.9|110387.9|11
1734664950000|2024-12-20 03:22:30|110439.9|110389.9|110440.8|110390.8|110440.9|110390.9|110437|110387|11
1734664960000|2024-12-20 03:22:40|110437|110387|110436.3|110386.3|110440.8|110390.8|110436.3|110386.3|8
1734664970000|2024-12-20 03:22:50|110435.7|110385.7|110436.7|110386.7|110437|110387|110435|110385|8
1734664980000|2024-12-20 03:23:00|110436.3|110386.3|110431.2|110381.2|110437.1|110387.1|110431.2|110381.2|9
1734664990000|2024-12-20 03:23:10|110432|110382|110431.1|110381.1|110434.1|110384.1|110431|110381|7
1734665000000|2024-12-20 03:23:20|110430.9|110380.9|110424.5|110374.5|110430.9|110380.9|110423|110373|9
1734665010000|2024-12-20 03:23:30|110423.3|110373.3|110418.5|110368.5|110424.8|110374.8|110417|110367|20
1734665020000|2024-12-20 03:23:40|110418.7|110368.7|110418.8|110368.8|110418.8|110368.8|110418.5|110368.5|4
1734665040000|2024-12-20 03:24:00|110420|110370|110421.8|110371.8|110421.9|110371.9|110420|110370|4
1734665050000|2024-12-20 03:24:10|110421.9|110371.9|110428.4|110378.4|110431.8|110381.8|110421.9|110371.9|10
1734665060000|2024-12-20 03:24:20|110428.2|110378.2|110418.9|110368.9|110428.4|110378.4|110418.9|110368.9|8
1734665070000|2024-12-20 03:24:30|110418.2|110368.2|110419.3|110369.3|110419.6|110369.6|110417.6|110367.6|9
1734665080000|2024-12-20 03:24:40|110416|110366|110419.8|110369.8|110419.8|110369.8|110416|110366|4
1734665090000|2024-12-20 03:24:50|110419.5|110369.5|110419.1|110369.1|110419.5|110369.5|110419.1|110369.1|2
1734665100000|2024-12-20 03:25:00|110418.9|110368.9|110418.9|110368.9|110418.9|110368.9|110418.6|110368.6|3
1734665110000|2024-12-20 03:25:10|110418.1|110368.1|110419|110369|110419.2|110369.2|110416.9|110366.9|5
1734665120000|2024-12-20 03:25:20|110419.2|110369.2|110419.6|110369.6|110419.7|110369.7|110419.2|110369.2|5
1734665130000|2024-12-20 03:25:30|110419.8|110369.8|110419.3|110369.3|110419.9|110369.9|110418.6|110368.6|7
1734665140000|2024-12-20 03:25:40|110419.2|110369.2|110422.2|110372.2|110423.8|110373.8|110417.6|110367.6|13
1734665150000|2024-12-20 03:25:50|110426.8|110376.8|110422.9|110372.9|110427.7|110377.7|110422.9|110372.9|7
1734665160000|2024-12-20 03:26:00|110424.1|110374.1|110420.1|110370.1|110424.1|110374.1|110420.1|110370.1|5
1734665170000|2024-12-20 03:26:10|110419.4|110369.4|110418.9|110368.9|110420.5|110370.5|110418.9|110368.9|5
1734665180000|2024-12-20 03:26:20|110419.1|110369.1|110418.5|110368.5|110419.1|110369.1|110418.5|110368.5|6
1734665190000|2024-12-20 03:26:30|110419.5|110369.5|110431.2|110381.2|110431.2|110381.2|110418.7|110368.7|13
1734665200000|2024-12-20 03:26:40|110429.6|110379.6|110434.1|110384.1|110435.9|110385.9|110429.6|110379.6|7
1734665210000|2024-12-20 03:26:50|110435.3|110385.3|110421.4|110371.4|110435.3|110385.3|110418.6|110368.6|12
1734665220000|2024-12-20 03:27:00|110422.6|110372.6|110421.4|110371.4|110425.5|110375.5|110420.8|110370.8|9
1734665230000|2024-12-20 03:27:10|110421|110371|110419|110369|110421|110371|110416.8|110366.8|9
1734665240000|2024-12-20 03:27:20|110418.9|110368.9|110417.6|110367.6|110420.4|110370.4|110417.4|110367.4|7
1734665250000|2024-12-20 03:27:30|110417.9|110367.9|110418.3|110368.3|110418.3|110368.3|110417.9|110367.9|2
1734665260000|2024-12-20 03:27:40|110420.1|110370.1|110409.2|110384.2|110420.1|110384.2|110408.2|110368.2|4
1734665270000|2024-12-20 03:27:50|110409.7|110384.7|110423.6|110373.6|110425.2|110384.7|110408.3|110370.4|9
1734665280000|2024-12-20 03:28:00|110423.2|110373.2|110425.6|110375.6|110428.4|110378.4|110423.2|110373.2|7
1734665290000|2024-12-20 03:28:10|110424.8|110374.8|110423.6|110373.6|110425.9|110375.9|110420.4|110370.4|8
1734665300000|2024-12-20 03:28:20|110423.1|110373.1|110424|110374|110426|110376|110422.7|110372.7|10
1734665310000|2024-12-20 03:28:30|110423|110373|110423.9|110373.9|110425.1|110375.1|110423|110373|6
1734665320000|2024-12-20 03:28:40|110424.2|110374.2|110423|110373|110424.5|110374.5|110422.4|110372.4|10
1734665330000|2024-12-20 03:28:50|110423.8|110373.8|110424.4|110374.4|110424.8|110374.8|110422.5|110372.5|7
1734665340000|2024-12-20 03:29:00|110423.2|110373.2|110424.1|110374.1|110424.3|110374.3|110423.2|110373.2|6
1734665350000|2024-12-20 03:29:10|110424|110374|110424.3|110374.3|110424.3|110374.3|110424|110374|4
1734665360000|2024-12-20 03:29:20|110420.9|110370.9|110420.2|110370.2|110420.9|110370.9|110418.7|110368.7|5
1734665370000|2024-12-20 03:29:30|110419.9|110369.9|110420.7|110370.7|110420.7|110370.7|110419.9|110369.9|5
1734665380000|2024-12-20 03:29:40|110420.6|110370.6|110420.6|110370.6|110420.8|110370.8|110417.3|110367.3|6
1734665390000|2024-12-20 03:29:50|110422.9|110372.9|110424.6|110374.6|110424.6|110374.6|110422.8|110372.8|6
1734665400000|2024-12-20 03:30:00|110423.4|110373.4|110424.2|110374.2|110425.7|110375.7|110422.9|110372.9|6
1734665410000|2024-12-20 03:30:10|110424.3|110374.3|110429.6|110379.6|110430.6|110380.6|110424.3|110374.3|13
1734665420000|2024-12-20 03:30:20|110430.6|110380.6|110431.8|110381.8|110432.6|110382.6|110430.6|110380.6|7
1734665430000|2024-12-20 03:30:30|110431.5|110381.5|110423.1|110373.1|110431.5|110381.5|110419.9|110369.9|14
1734665440000|2024-12-20 03:30:40|110422.8|110372.8|110419.9|110369.9|110422.8|110372.8|110419.9|110369.9|5
1734665450000|2024-12-20 03:30:50|110419.8|110369.8|110419.4|110369.4|110420|110370|110419.4|110369.4|3
1734665460000|2024-12-20 03:31:00|110419.2|110369.2|110419.7|110369.7|110419.7|110369.7|110419|110369|4
1734665470000|2024-12-20 03:31:10|110420.5|110370.5|110418.8|110368.8|110420.5|110370.5|110418.8|110368.8|4
1734665480000|2024-12-20 03:31:20|110418.7|110368.7|110418.6|110368.6|110418.7|110368.7|110418.5|110368.5|3
1734665490000|2024-12-20 03:31:30|110418.8|110368.8|110416.7|110366.7|110418.8|110368.8|110415.9|110365.9|9
1734665500000|2024-12-20 03:31:40|110419.3|110369.3|110415.4|110390.4|110425.4|110390.4|110412.1|110369.3|16
1734665510000|2024-12-20 03:31:50|110412.1|110387.1|110427.9|110377.9|110430|110387.1|110412.1|110374.7|15
1734665520000|2024-12-20 03:32:00|110429.6|110379.6|110428.7|110403.7|110447.7|110403.8|110418.9|110376.4|24
1734665530000|2024-12-20 03:32:10|110430.2|110405.2|110449.9|110399.9|110452.2|110412.1|110430.2|110391.7|15
1734665540000|2024-12-20 03:32:20|110452.5|110402.5|110456.7|110406.7|110459.5|110423.6|110443|110399.9|17
1734665550000|2024-12-20 03:32:30|110452.8|110402.8|110449.8|110399.8|110457.8|110407.8|110447.5|110397.5|24
1734665560000|2024-12-20 03:32:40|110450.7|110400.7|110450.2|110400.2|110450.7|110400.7|110449.1|110399.1|4
1734665570000|2024-12-20 03:32:50|110454.2|110404.2|110455|110405|110456|110421|110440.7|110397.3|17
1734665580000|2024-12-20 03:33:00|110454|110404|110464.1|110414.1|110466.2|110430.5|110441.8|110404|30
1734665590000|2024-12-20 03:33:10|110466.1|110416.1|110471.4|110421.4|110473.7|110432.3|110453.4|110416.1|28
1734665600000|2024-12-20 03:33:20|110473.9|110423.9|110477.8|110427.8|110479.1|110438.9|110461.3|110423.9|21
1734665610000|2024-12-20 03:33:30|110477.6|110427.6|110474.3|110424.3|110478.1|110433.8|110458.8|110417|18
1734665620000|2024-12-20 03:33:40|110474.6|110424.6|110471.4|110421.4|110477.8|110427.8|110469.1|110419.1|21
1734665630000|2024-12-20 03:33:50|110471.3|110421.3|110469.4|110419.4|110473|110423|110467.8|110417.8|11
1734665640000|2024-12-20 03:34:00|110470.2|110420.2|110473.9|110423.9|110474.7|110424.7|110467.1|110417.1|25
1734665650000|2024-12-20 03:34:10|110473.7|110423.7|110465.3|110415.3|110475.1|110425.1|110462.2|110412.2|13
1734665660000|2024-12-20 03:34:20|110464.8|110414.8|110464.8|110414.8|110467.9|110417.9|110464.8|110414.8|9
1734665670000|2024-12-20 03:34:30|110462.8|110412.8|110468.5|110418.5|110468.5|110433.1|110456|110412|7
1734665680000|2024-12-20 03:34:40|110469.3|110419.3|110469.3|110419.3|110469.3|110419.3|110469.3|110419.3|1
1734665690000|2024-12-20 03:34:50|110452.6|110427.6|110470.6|110420.6|110470.6|110430.5|110452.6|110417.9|5
1734665700000|2024-12-20 03:35:00|110471.3|110421.3|110463.5|110413.5|110473.1|110428.9|110453|110411|16
1734665710000|2024-12-20 03:35:10|110463.3|110413.3|110452.1|110402.1|110464|110414|110451.7|110401.7|18
1734665720000|2024-12-20 03:35:20|110453.1|110403.1|110454.4|110404.4|110455.9|110405.9|110452|110402|16
1734665730000|2024-12-20 03:35:30|110454.5|110404.5|110446.6|110396.6|110454.5|110412.2|110437.2|110395.2|31
1734665740000|2024-12-20 03:35:40|110446.7|110396.7|110445.4|110395.4|110449.4|110410.8|110435.8|110395.4|12
1734665750000|2024-12-20 03:35:50|110446.9|110396.9|110450.9|110400.9|110451.9|110401.9|110443.5|110393.5|18
1734665760000|2024-12-20 03:36:00|110436.9|110411.9|110449.6|110399.6|110452.4|110411.9|110435.9|110396.6|16
1734665770000|2024-12-20 03:36:10|110451.1|110401.1|110438.4|110413.4|110452.1|110416.8|110438.4|110399|11
1734665780000|2024-12-20 03:36:20|110448.6|110398.6|110449.6|110399.6|110450.6|110400.6|110448.6|110398.6|5
1734665790000|2024-12-20 03:36:30|110452.6|110402.6|110452.6|110402.6|110452.6|110402.6|110452.6|110402.6|1
1734665800000|2024-12-20 03:36:40|110454.1|110404.1|110454.1|110404.1|110454.1|110404.1|110454.1|110404.1|1
1734665810000|2024-12-20 03:36:50|110452.6|110402.6|110450.4|110400.4|110452.6|110402.6|110445.7|110395.7|15
1734665820000|2024-12-20 03:37:00|110446.9|110396.9|110447.5|110397.5|110450.8|110400.8|110446.9|110396.9|8
1734665830000|2024-12-20 03:37:10|110447.8|110397.8|110441.9|110391.9|110449.4|110399.4|110439.9|110389.9|9
1734665840000|2024-12-20 03:37:20|110441.4|110391.4|110443.2|110393.2|110446|110396|110439.5|110389.5|6
1734665850000|2024-12-20 03:37:30|110444|110394|110444.9|110394.9|110447.5|110397.5|110443.2|110393.2|9
1734665860000|2024-12-20 03:37:40|110444.8|110394.8|110444.5|110394.5|110444.8|110394.8|110444.5|110394.5|2
1734665870000|2024-12-20 03:37:50|110444.4|110394.4|110445.3|110395.3|110445.3|110395.3|110444.1|110394.1|3
1734665880000|2024-12-20 03:38:00|110445.9|110395.9|110443.8|110393.8|110445.9|110395.9|110439.3|110389.3|6
1734665890000|2024-12-20 03:38:10|110443.7|110393.7|110445.2|110395.2|110445.2|110395.2|110442.8|110392.8|5
1734665900000|2024-12-20 03:38:20|110442.8|110392.8|110443.3|110393.3|110443.3|110393.3|110442.8|110392.8|3
1734665910000|2024-12-20 03:38:30|110442.6|110392.6|110430.7|110380.7|110443.1|110401.3|110421.1|110380|20
1734665920000|2024-12-20 03:38:40|110435.1|110385.1|110428.6|110403.6|110437.5|110405.9|110424.4|110378.9|15
1734665930000|2024-12-20 03:38:50|110427.6|110402.6|110441.8|110391.8|110444.1|110407.1|110427.6|110391.8|9
1734665940000|2024-12-20 03:39:00|110446.4|110396.4|110447.3|110397.3|110449.6|110399.6|110444.2|110394.2|9
1734665950000|2024-12-20 03:39:10|110447.9|110397.9|110446.3|110396.3|110449.5|110399.5|110446.3|110396.3|5
1734665960000|2024-12-20 03:39:20|110445.6|110395.6|110449.5|110399.5|110449.5|110399.5|110445.3|110395.3|6
1734665970000|2024-12-20 03:39:30|110448.6|110398.6|110446.6|110396.6|110449.5|110399.5|110445|110395|8
1734665980000|2024-12-20 03:39:40|110448.9|110398.9|110439.3|110414.3|110453.3|110414.3|110437.5|110397.8|11
1734665990000|2024-12-20 03:39:50|110439.1|110414.1|110439.6|110414.6|110439.7|110414.7|110439.1|110414.1|5
1734666000000|2024-12-20 03:40:00|110440.5|110415.5|110453.2|110403.2|110454.2|110415.6|110437.4|110402.5|14
1734666010000|2024-12-20 03:40:10|110452.5|110402.5|110449.1|110399.1|110452.5|110402.5|110449.1|110399.1|11
1734666020000|2024-12-20 03:40:20|110451.6|110401.6|110448.1|110398.1|110452.1|110402.1|110448.1|110398.1|4
1734666030000|2024-12-20 03:40:30|110438.1|110413.1|110433.5|110408.5|110438.1|110413.1|110432.2|110407.2|8
1734666040000|2024-12-20 03:40:40|110434.4|110409.4|110447.2|110397.2|110450|110412.3|110434.4|110395.5|11
1734666050000|2024-12-20 03:40:50|110448|110398|110448.4|110398.4|110448.4|110398.4|110448|110398|3
1734666060000|2024-12-20 03:41:00|110448.2|110398.2|110446.8|110396.8|110448.2|110398.2|110446.8|110396.8|3
1734666070000|2024-12-20 03:41:10|110446.6|110396.6|110449.6|110399.6|110449.6|110399.6|110446.3|110396.3|4
1734666080000|2024-12-20 03:41:20|110451.3|110401.3|110451.3|110401.3|110451.3|110401.3|110451.3|110401.3|1
1734666100000|2024-12-20 03:41:40|110450.9|110400.9|110455.4|110405.4|110455.4|110405.4|110445.6|110395.6|13
1734666110000|2024-12-20 03:41:50|110453.3|110403.3|110455.7|110405.7|110456.1|110406.1|110453.3|110403.3|18
1734666120000|2024-12-20 03:42:00|110453.4|110403.4|110453.4|110403.4|110453.5|110403.5|110450.7|110400.7|11
1734666130000|2024-12-20 03:42:10|110456.3|110406.3|110474|110424|110475.5|110436.6|110456.2|110406.2|18
1734666140000|2024-12-20 03:42:20|110473.9|110423.9|110473.8|110423.8|110474|110424|110473.8|110423.8|3
1734666150000|2024-12-20 03:42:30|110476.8|110426.8|110485.4|110435.4|110485.4|110435.4|110476.8|110426.8|8
1734666160000|2024-12-20 03:42:40|110485|110435|110482.8|110432.8|110485.4|110435.4|110482.8|110432.8|4
1734666170000|2024-12-20 03:42:50|110482.3|110432.3|110480.6|110430.6|110483.8|110433.8|110480.6|110430.6|6
1734666180000|2024-12-20 03:43:00|110480.2|110430.2|110482.5|110432.5|110482.5|110432.5|110480|110430|3
1734666190000|2024-12-20 03:43:10|110485|110435|110479.5|110429.5|110485|110435|110479.5|110429.5|4
1734666200000|2024-12-20 03:43:20|110479.9|110429.9|110474.2|110424.2|110479.9|110429.9|110473.4|110423.4|7
1734666210000|2024-12-20 03:43:30|110474.8|110424.8|110475.5|110425.5|110475.5|110425.5|110474.8|110424.8|5
1734666220000|2024-12-20 03:43:40|110475.6|110425.6|110472.8|110422.8|110475.6|110425.6|110472.6|110422.6|7
1734666230000|2024-12-20 03:43:50|110472.9|110422.9|110473.1|110423.1|110474.1|110424.1|110472.5|110422.5|5
1734666240000|2024-12-20 03:44:00|110473.4|110423.4|110481.9|110431.9|110486.5|110436.5|110473.4|110423.4|15
1734666250000|2024-12-20 03:44:10|110484.3|110434.3|110478.7|110428.7|110484.3|110434.3|110478.4|110428.4|5
1734666260000|2024-12-20 03:44:20|110480.2|110430.2|110481.4|110431.4|110481.9|110431.9|110480.2|110430.2|5
1734666270000|2024-12-20 03:44:30|110481.6|110431.6|110482|110432|110482|110432|110481.6|110431.6|2
1734666280000|2024-12-20 03:44:40|110481.9|110431.9|110483.5|110433.5|110483.5|110433.5|110481.9|110431.9|2
1734666290000|2024-12-20 03:44:50|110481.5|110431.5|110480.2|110430.2|110481.5|110431.5|110480.2|110430.2|2
1734666300000|2024-12-20 03:45:00|110479.9|110429.9|110480.6|110430.6|110480.9|110430.9|110478.4|110428.4|8
1734666310000|2024-12-20 03:45:10|110479.8|110429.8|110478.4|110428.4|110481.8|110431.8|110477.6|110427.6|8
1734666320000|2024-12-20 03:45:20|110478.6|110428.6|110476.3|110426.3|110479.8|110429.8|110475.5|110425.5|9
1734666330000|2024-12-20 03:45:30|110477.4|110427.4|110477.4|110427.4|110477.4|110427.4|110477.4|110427.4|1
1734666340000|2024-12-20 03:45:40|110477.2|110427.2|110476.4|110426.4|110477.4|110427.4|110475|110425|6
1734666350000|2024-12-20 03:45:50|110476.9|110426.9|110481|110431|110481.6|110431.6|110476.9|110426.9|8
1734666360000|2024-12-20 03:46:00|110483|110433|110479|110429|110483|110433|110478.8|110428.8|3
1734666370000|2024-12-20 03:46:10|110480.4|110430.4|110480|110430|110480.4|110430.4|110479.2|110429.2|7
1734666380000|2024-12-20 03:46:20|110480.1|110430.1|110480.1|110430.1|110481.6|110431.6|110479.9|110429.9|5
1734666390000|2024-12-20 03:46:30|110481.1|110431.1|110480.1|110430.1|110481.7|110431.7|110479.5|110429.5|8
1734666400000|2024-12-20 03:46:40|110481.2|110431.2|110480.1|110430.1|110482.5|110432.5|110480.1|110430.1|9
1734666410000|2024-12-20 03:46:50|110479.8|110429.8|110482.1|110432.1|110482.1|110432.1|110477.4|110427.4|7
1734666420000|2024-12-20 03:47:00|110481.2|110431.2|110483.7|110433.7|110483.8|110433.8|110481.2|110431.2|6
1734666430000|2024-12-20 03:47:10|110483.3|110433.3|110484|110434|110484|110434|110483.3|110433.3|2
1734666440000|2024-12-20 03:47:20|110486.5|110436.5|110482.9|110432.9|110486.5|110436.5|110481.9|110431.9|14
1734666450000|2024-12-20 03:47:30|110483|110433|110482.4|110432.4|110484.2|110434.2|110481.2|110431.2|8
1734666460000|2024-12-20 03:47:40|110481.8|110431.8|110480.8|110430.8|110484.6|110434.6|110480.1|110430.1|5
1734666470000|2024-12-20 03:47:50|110481.4|110431.4|110481.9|110431.9|110482.4|110432.4|110481.4|110431.4|4
1734666480000|2024-12-20 03:48:00|110480.2|110430.2|110480|110430|110481.7|110431.7|110476|110426|7
1734666490000|2024-12-20 03:48:10|110480.5|110430.5|110480.6|110430.6|110480.9|110430.9|110477.2|110427.2|6
1734666500000|2024-12-20 03:48:20|110481.1|110431.1|110483.2|110433.2|110483.2|110433.2|110481.1|110431.1|5
1734666510000|2024-12-20 03:48:30|110483.4|110433.4|110482.1|110432.1|110483.4|110433.4|110482.1|110432.1|4
1734666520000|2024-12-20 03:48:40|110481.9|110431.9|110483.3|110433.3|110483.8|110433.8|110480.5|110430.5|8
1734666530000|2024-12-20 03:48:50|110482.4|110432.4|110458.1|110408.1|110483.6|110433.6|110457.1|110407.1|16
1734666540000|2024-12-20 03:49:00|110458.4|110408.4|110455.6|110405.6|110459.1|110409.1|110452.9|110402.9|17
1734666550000|2024-12-20 03:49:10|110457.5|110407.5|110478.6|110428.6|110479|110429|110457.1|110407.1|19
1734666560000|2024-12-20 03:49:20|110478.7|110428.7|110474.1|110424.1|110478.7|110428.7|110474.1|110424.1|4
1734666570000|2024-12-20 03:49:30|110474.4|110424.4|110478.1|110428.1|110479.3|110429.3|110473.6|110423.6|8
1734666580000|2024-12-20 03:49:40|110475.8|110425.8|110480.7|110430.7|110480.7|110430.7|110475.5|110425.5|4
1734666590000|2024-12-20 03:49:50|110477.7|110427.7|110474.1|110424.1|110478.1|110437.7|110462.7|110422.5|9
1734666600000|2024-12-20 03:50:00|110474.5|110424.5|110456.5|110406.5|110474.5|110424.5|110453.9|110403.9|13
1734666610000|2024-12-20 03:50:10|110458|110408|110455.3|110405.3|110458.1|110408.1|110455.3|110405.3|6
1734666620000|2024-12-20 03:50:20|110457.7|110407.7|110456|110406|110457.8|110407.8|110454.6|110404.6|10
1734666630000|2024-12-20 03:50:30|110453.6|110403.6|110451.6|110401.6|110453.6|110403.6|110450.6|110400.6|5
1734666640000|2024-12-20 03:50:40|110451.5|110401.5|110451.1|110401.1|110455.7|110405.7|110450.8|110400.8|6
1734666650000|2024-12-20 03:50:50|110450.1|110400.1|110455.3|110405.3|110455.3|110405.3|110449.8|110399.8|10
1734666660000|2024-12-20 03:51:00|110453.8|110403.8|110458.2|110408.2|110461.2|110411.2|110453.8|110403.8|10
1734666670000|2024-12-20 03:51:10|110457.2|110407.2|110455.3|110405.3|110457.2|110407.2|110453.7|110403.7|5
1734666680000|2024-12-20 03:51:20|110456.3|110406.3|110463|110413|110463.3|110413.3|110456.3|110406.3|9
1734666690000|2024-12-20 03:51:30|110460|110410|110461.1|110411.1|110464.6|110414.6|110460|110410|5
1734666700000|2024-12-20 03:51:40|110460.6|110410.6|110484.2|110434.2|110484.2|110434.2|110460.6|110408.4|16
1734666710000|2024-12-20 03:51:50|110484.1|110434.1|110486|110436|110487.9|110437.9|110484.1|110434.1|13
1734666720000|2024-12-20 03:52:00|110486.2|110436.2|110486.2|110436.2|110486.2|110436.2|110486.2|110436.2|1
1734666730000|2024-12-20 03:52:10|110486.5|110436.5|110487.8|110437.8|110487.8|110437.8|110485.8|110435.8|3
1734666740000|2024-12-20 03:52:20|110483.5|110433.5|110486.2|110436.2|110486.2|110436.2|110481.8|110431.8|10
1734666750000|2024-12-20 03:52:30|110484.4|110434.4|110486.2|110436.2|110486.2|110436.2|110484.4|110434.4|2
1734666760000|2024-12-20 03:52:40|110484.5|110434.5|110486.2|110436.2|110486.2|110436.2|110484.5|110434.5|2
1734666770000|2024-12-20 03:52:50|110485.8|110435.8|110485.1|110435.1|110486.6|110436.6|110483.7|110433.7|7
1734666780000|2024-12-20 03:53:00|110486.9|110436.9|110487.9|110437.9|110487.9|110437.9|110485.8|110435.8|6
1734666790000|2024-12-20 03:53:10|110486.9|110436.9|110486.9|110436.9|110486.9|110436.9|110486.9|110436.9|1
1734666800000|2024-12-20 03:53:20|110488.6|110438.6|110488.6|110438.6|110488.6|110438.6|110488.6|110438.6|1
1734666810000|2024-12-20 03:53:30|110487.6|110437.6|110488|110438|110488|110438|110485.7|110435.7|4
1734666830000|2024-12-20 03:53:50|110489.6|110439.6|110492.6|110442.6|110492.6|110442.6|110488|110438|9
1734666840000|2024-12-20 03:54:00|110489.6|110439.6|110493.9|110443.9|110493.9|110443.9|110489.6|110439.6|2
1734666860000|2024-12-20 03:54:20|110492.2|110442.2|110488.4|110438.4|110494.2|110444.2|110488.4|110438.4|4
1734666870000|2024-12-20 03:54:30|110487.4|110437.4|110481.7|110431.7|110487.4|110437.4|110481.7|110431.7|6
1734666880000|2024-12-20 03:54:40|110485|110435|110482.7|110432.7|110486|110436|110481.7|110431.7|9
1734666890000|2024-12-20 03:54:50|110481|110431|110483.5|110433.5|110487.2|110437.2|110481|110431|6
1734666900000|2024-12-20 03:55:00|110484.8|110434.8|110483.5|110433.5|110484.8|110434.8|110483.2|110433.2|5
1734666910000|2024-12-20 03:55:10|110484.9|110434.9|110484.9|110434.9|110484.9|110434.9|110484.9|110434.9|1
1734666920000|2024-12-20 03:55:20|110483.5|110433.5|110481.8|110431.8|110483.8|110433.8|110481.8|110431.8|4
1734666930000|2024-12-20 03:55:30|110478.8|110428.8|110478.8|110428.8|110478.8|110428.8|110478.8|110428.8|1
1734666950000|2024-12-20 03:55:50|110482.8|110432.8|110478|110428|110482.8|110432.8|110478|110428|5
1734666960000|2024-12-20 03:56:00|110480.5|110430.5|110480.8|110430.8|110480.8|110430.8|110478.3|110428.3|3
1734666970000|2024-12-20 03:56:10|110479.1|110429.1|110468.8|110418.8|110479.1|110429.1|110465.3|110415.3|14
1734666980000|2024-12-20 03:56:20|110464.2|110414.2|110462.9|110412.9|110476.3|110426.3|110462.9|110412.9|14
1734666990000|2024-12-20 03:56:30|110458.2|110408.2|110456.6|110406.6|110460.1|110410.1|110456.6|110406.6|13
1734667000000|2024-12-20 03:56:40|110456.2|110406.2|110456.6|110406.6|110456.6|110406.6|110456.2|110406.2|3
1734667020000|2024-12-20 03:57:00|110455.6|110405.6|110457.7|110407.7|110457.7|110407.7|110454.3|110404.3|4
1734667030000|2024-12-20 03:57:10|110457|110407|110456.6|110406.6|110459.8|110409.8|110455.3|110405.3|11
1734667040000|2024-12-20 03:57:20|110457.9|110407.9|110464.4|110414.4|110465.4|110415.4|110457.9|110407.9|10
1734667050000|2024-12-20 03:57:30|110463.6|110413.6|110485.9|110435.9|110485.9|110435.9|110463.6|110413.6|22
1734667060000|2024-12-20 03:57:40|110485.5|110435.5|110487.9|110437.9|110487.9|110437.9|110485.5|110435.5|5
1734667070000|2024-12-20 03:57:50|110485.6|110435.6|110487.9|110437.9|110487.9|110437.9|110485.6|110435.6|4
1734667080000|2024-12-20 03:58:00|110486.9|110436.9|110486.9|110436.9|110486.9|110436.9|110486.9|110436.9|1
1734667090000|2024-12-20 03:58:10|110489.6|110439.6|110489|110439|110489.6|110439.6|110487.6|110437.6|3
1734667100000|2024-12-20 03:58:20|110493|110443|110491.3|110441.3|110493|110443|110489.3|110439.3|4
1734667110000|2024-12-20 03:58:30|110492.4|110442.4|110491.3|110441.3|110492.4|110442.4|110491.3|110441.3|2
1734667120000|2024-12-20 03:58:40|110493.1|110443.1|110490|110440|110494|110444|110489.7|110439.7|8
1734667130000|2024-12-20 03:58:50|110492|110442|110488.7|110438.7|110493.9|110443.9|110487.8|110437.8|11
1734667140000|2024-12-20 03:59:00|110490.8|110440.8|110492.5|110442.5|110494.4|110444.4|110489.7|110439.7|13
1734667150000|2024-12-20 03:59:10|110490.7|110440.7|110490.2|110440.2|110490.7|110440.7|110489.2|110439.2|3
1734667160000|2024-12-20 03:59:20|110488.5|110438.5|110489.8|110439.8|110490.4|110440.4|110488.5|110438.5|3
1734667180000|2024-12-20 03:59:40|110491.4|110441.4|110490.4|110440.4|110491.4|110441.4|110490.4|110440.4|2
1734667190000|2024-12-20 03:59:50|110488.5|110438.5|110488.5|110438.5|110488.5|110438.5|110488.5|110438.5|1
1734667200000|2024-12-20 04:00:00|110485.5|110435.5|110485.1|110435.1|110485.7|110435.7|110476.1|110426.1|7
1734667210000|2024-12-20 04:00:10|110486.8|110436.8|110489.4|110439.4|110489.4|110439.4|110485.1|110435.1|4
1734667220000|2024-12-20 04:00:20|110486.8|110436.8|110485.8|110435.8|110486.8|110436.8|110485.8|110435.8|2
1734667230000|2024-12-20 04:00:30|110486.5|110436.5|110485.9|110435.9|110486.5|110436.5|110485.9|110435.9|2
1734667240000|2024-12-20 04:00:40|110484.3|110434.3|110487.5|110437.5|110489.7|110439.7|110484|110434|6
1734667270000|2024-12-20 04:01:10|110486.5|110436.5|110486.5|110436.5|110487.5|110437.5|110486.5|110436.5|3
1734667280000|2024-12-20 04:01:20|110489|110439|110490.5|110440.5|110493.5|110443.5|110487|110437|9
1734667290000|2024-12-20 04:01:30|110494.5|110444.5|110494.3|110444.3|110501.6|110451.6|110489.9|110439.9|34
1734667300000|2024-12-20 04:01:40|110497.6|110447.6|110492.8|110442.8|110497.6|110447.6|110487.6|110437.6|11
1734667310000|2024-12-20 04:01:50|110496.3|110446.3|110493.9|110443.9|110496.3|110446.3|110489.9|110439.9|7
1734667320000|2024-12-20 04:02:00|110498.1|110448.1|110517.1|110467.1|110517.4|110467.4|110498.1|110448.1|29
1734667330000|2024-12-20 04:02:10|110513.8|110463.8|110516|110466|110517.3|110467.3|110512.2|110462.2|14
1734667340000|2024-12-20 04:02:20|110514.3|110464.3|110513.7|110463.7|110516.7|110466.7|110511.3|110461.3|13
1734667350000|2024-12-20 04:02:30|110515.4|110465.4|110515.7|110465.7|110519|110469|110511|110461|20
1734667360000|2024-12-20 04:02:40|110514|110464|110506.4|110456.4|110516|110466|110506.4|110456.4|13
1734667370000|2024-12-20 04:02:50|110508.6|110458.6|110514.9|110464.9|110514.9|110464.9|110508.6|110458.6|4
1734667380000|2024-12-20 04:03:00|110516.5|110466.5|110515.5|110465.5|110516.5|110466.5|110513.2|110463.2|4
1734667390000|2024-12-20 04:03:10|110513.5|110463.5|110515.9|110465.9|110519.6|110469.6|110512.3|110462.3|10
1734667400000|2024-12-20 04:03:20|110516.5|110466.5|110519|110469|110520.5|110470.5|110516.5|110466.5|4
1734667420000|2024-12-20 04:03:40|110517.6|110467.6|110515.9|110465.9|110517.6|110467.6|110514.4|110464.4|5
1734667430000|2024-12-20 04:03:50|110514.4|110464.4|110519.7|110469.7|110520.9|110470.9|110514.2|110464.2|8
1734667440000|2024-12-20 04:04:00|110518|110468|110520.6|110470.6|110523.6|110473.6|110518|110468|10
1734667450000|2024-12-20 04:04:10|110519.1|110469.1|110519.9|110469.9|110519.9|110469.9|110518.3|110468.3|6
1734667460000|2024-12-20 04:04:20|110518.3|110468.3|110517.9|110467.9|110518.6|110468.6|110516.1|110466.1|9
1734667470000|2024-12-20 04:04:30|110515.6|110465.6|110514.6|110464.6|110515.6|110465.6|110512.4|110462.4|11
1734667480000|2024-12-20 04:04:40|110512.7|110462.7|110511.6|110461.6|110516.2|110466.2|110511.6|110461.6|6
1734667500000|2024-12-20 04:05:00|110512.6|110462.6|110512.6|110462.6|110512.6|110462.6|110512.6|110462.6|1
1734667510000|2024-12-20 04:05:10|110513.9|110463.9|110517.2|110467.2|110517.2|110467.2|110513.9|110463.9|4
1734667520000|2024-12-20 04:05:20|110515.7|110465.7|110522.6|110472.6|110523.3|110473.3|110515.7|110465.7|4
1734667530000|2024-12-20 04:05:30|110522.1|110472.1|110522.9|110472.9|110523.1|110473.1|110521.1|110471.1|7
1734667540000|2024-12-20 04:05:40|110522.4|110472.4|110516.5|110466.5|110526.1|110476.1|110516.5|110466.5|10
1734667550000|2024-12-20 04:05:50|110520.8|110470.8|110538.5|110465.2|110538.5|110473.5|110520.8|110465.2|10
1734667560000|2024-12-20 04:06:00|110524.8|110474.8|110524.2|110474.2|110539|110474.8|110520.5|110466.2|12
1734667570000|2024-12-20 04:06:10|110535.9|110465.6|110524.1|110474.1|110535.9|110474.6|110519.7|110458.1|13
1734667580000|2024-12-20 04:06:20|110531.6|110461.6|110525.3|110475.3|110531.6|110475.3|110525.3|110461.6|2
1734667590000|2024-12-20 04:06:30|110538.6|110467.6|110513.8|110463.8|110539.1|110481|110513|110463|22
1734667600000|2024-12-20 04:06:40|110512.4|110462.4|110512.1|110462.1|110514.7|110464.7|110512|110462|6
1734667610000|2024-12-20 04:06:50|110513.5|110463.5|110526.7|110476.7|110526.9|110476.9|110512.1|110462.1|19
1734667620000|2024-12-20 04:07:00|110528.1|110478.1|110520.3|110470.3|110528.1|110478.1|110516.1|110466.1|12
1734667630000|2024-12-20 04:07:10|110517.8|110467.8|110517.8|110467.8|110517.8|110467.8|110517.8|110467.8|1
1734667640000|2024-12-20 04:07:20|110516.5|110466.5|110514|110464|110518.2|110468.2|110510.3|110460.3|6
1734667650000|2024-12-20 04:07:30|110514.7|110464.7|110512.4|110462.4|110514.7|110464.7|110512.4|110462.4|3
1734667660000|2024-12-20 04:07:40|110513.7|110463.7|110511.7|110461.7|110513.7|110463.7|110509.3|110459.3|7
1734667670000|2024-12-20 04:07:50|110509.4|110459.4|110512.1|110462.1|110512.1|110462.1|110509.4|110459.4|2
1734667680000|2024-12-20 04:08:00|110513.1|110463.1|110513|110463|110514|110464|110512.4|110462.4|4
1734667690000|2024-12-20 04:08:10|110516|110466|110515.5|110465.5|110516|110466|110515.5|110465.5|2
1734667700000|2024-12-20 04:08:20|110511.1|110461.1|110511.7|110461.7|110511.9|110461.9|110507.4|110457.4|9
1734667710000|2024-12-20 04:08:30|110512.7|110462.7|110514|110464|110514|110464|110512.7|110462.7|4
1734667720000|2024-12-20 04:08:40|110513|110463|110511.3|110461.3|110513|110463|110511.3|110461.3|2
1734667730000|2024-12-20 04:08:50|110510.4|110460.4|110511.2|110461.2|110511.3|110461.3|110510.4|110460.4|3
1734667750000|2024-12-20 04:09:10|110512.2|110462.2|110510.6|110460.6|110512.2|110462.2|110510.6|110460.6|2
1734667760000|2024-12-20 04:09:20|110511.6|110461.6|110510.3|110460.3|110511.6|110461.6|110510.3|110460.3|4
1734667770000|2024-12-20 04:09:30|110512.4|110462.4|110510.3|110460.3|110512.4|110462.4|110510.3|110460.3|2
1734667780000|2024-12-20 04:09:40|110512.4|110462.4|110513.4|110463.4|110513.4|110463.4|110512.4|110462.4|2
1734667790000|2024-12-20 04:09:50|110512.2|110462.2|110514.2|110464.2|110517.6|110467.6|110512.2|110462.2|6
1734667800000|2024-12-20 04:10:00|110512.2|110462.2|110511.9|110461.9|110514.2|110464.2|110511.9|110461.9|3
1734667810000|2024-12-20 04:10:10|110514.2|110464.2|110511.9|110461.9|110514.2|110464.2|110511.9|110461.9|2
1734667820000|2024-12-20 04:10:20|110512.5|110462.5|110521.3|110471.3|110521.3|110471.3|110512.5|110462.5|6
1734667830000|2024-12-20 04:10:30|110518.3|110468.3|110515.9|110465.9|110518.3|110468.3|110514.7|110464.7|6
1734667840000|2024-12-20 04:10:40|110514.9|110464.9|110517.5|110467.5|110517.5|110467.5|110514.4|110464.4|6
1734667850000|2024-12-20 04:10:50|110516|110466|110516|110466|110516|110466|110516|110466|1
1734667860000|2024-12-20 04:11:00|110516.5|110466.5|110516.5|110466.5|110516.5|110466.5|110510.3|110460.3|10
1734667870000|2024-12-20 04:11:10|110515|110465|110508.1|110458.1|110515|110465|110508.1|110458.1|5
1734667880000|2024-12-20 04:11:20|110509.1|110459.1|110511|110461|110511|110461|110509.1|110459.1|3
1734667890000|2024-12-20 04:11:30|110510.1|110460.1|110508.5|110458.5|110510.1|110460.1|110508.5|110458.5|2
1734667910000|2024-12-20 04:11:50|110507|110457|110507.2|110457.2|110509|110459|110497.8|110447.8|9
1734667920000|2024-12-20 04:12:00|110506.6|110456.6|110507.9|110457.9|110509.9|110459.9|110506.6|110456.6|7
1734667930000|2024-12-20 04:12:10|110510.4|110460.4|110508.9|110458.9|110510.4|110460.4|110508.9|110458.9|2
1734667940000|2024-12-20 04:12:20|110509.7|110459.7|110515.7|110465.7|110516.9|110466.9|110509.7|110459.7|12
1734667950000|2024-12-20 04:12:30|110515.9|110465.9|110516.3|110466.3|110516.3|110466.3|110515.9|110465.9|2
1734667960000|2024-12-20 04:12:40|110517|110467|110516.3|110466.3|110517|110467|110516.3|110466.3|2
1734667970000|2024-12-20 04:12:50|110516.4|110466.4|110516.4|110466.4|110516.4|110466.4|110516.4|110466.4|1
1734667980000|2024-12-20 04:13:00|110516.2|110466.2|110510.5|110460.5|110517|110467|110510.5|110460.5|4
1734668000000|2024-12-20 04:13:20|110513|110463|110513|110463|110513|110463|110513|110463|1
1734668010000|2024-12-20 04:13:30|110513.5|110463.5|110513.5|110463.5|110513.5|110463.5|110513.5|110463.5|1
1734668020000|2024-12-20 04:13:40|110515|110465|110516|110466|110516|110466|110515|110465|2
1734668030000|2024-12-20 04:13:50|110515|110465|110515.4|110465.4|110515.4|110465.4|110515|110465|2
1734668050000|2024-12-20 04:14:10|110515.5|110465.5|110515.4|110465.4|110516.8|110466.8|110512.4|110462.4|12
1734668060000|2024-12-20 04:14:20|110516.5|110466.5|110515.7|110465.7|110516.5|110466.5|110515.3|110465.3|3
1734668080000|2024-12-20 04:14:40|110515.8|110465.8|110515.7|110465.7|110517.4|110467.4|110515.7|110465.7|6
1734668090000|2024-12-20 04:14:50|110515.5|110465.5|110516.9|110466.9|110518.1|110468.1|110515.5|110465.5|7
1734668100000|2024-12-20 04:15:00|110516.3|110466.3|110519.4|110469.4|110520.3|110470.3|110516.3|110466.3|12
1734668110000|2024-12-20 04:15:10|110519.2|110469.2|110519.5|110469.5|110519.5|110469.5|110518.8|110468.8|3
1734668120000|2024-12-20 04:15:20|110518.9|110468.9|110518.9|110468.9|110518.9|110468.9|110518.9|110468.9|1
1734668130000|2024-12-20 04:15:30|110518.8|110468.8|110518.9|110468.9|110519.5|110469.5|110518.8|110468.8|3
1734668140000|2024-12-20 04:15:40|110519.5|110469.5|110520.8|110470.8|110521|110471|110519.5|110469.5|7
1734668150000|2024-12-20 04:15:50|110519.9|110469.9|110517.3|110467.3|110522.3|110472.3|110517.3|110467.3|7
1734668160000|2024-12-20 04:16:00|110517.8|110467.8|110517.8|110467.8|110518|110468|110517.8|110467.8|5
1734668170000|2024-12-20 04:16:10|110518.3|110468.3|110518.3|110468.3|110518.3|110468.3|110518.3|110468.3|1
1734668180000|2024-12-20 04:16:20|110518.4|110468.4|110518.4|110468.4|110518.4|110468.4|110518.4|110468.4|1
1734668190000|2024-12-20 04:16:30|110518.1|110468.1|110518.3|110468.3|110519.5|110469.5|110517.8|110467.8|11
1734668200000|2024-12-20 04:16:40|110518.7|110468.7|110518.4|110468.4|110518.7|110468.7|110517.7|110467.7|5
1734668210000|2024-12-20 04:16:50|110518.6|110468.6|110518.4|110468.4|110518.6|110468.6|110518.2|110468.2|3
1734668220000|2024-12-20 04:17:00|110518.6|110468.6|110519|110469|110519|110469|110518.3|110468.3|4
1734668230000|2024-12-20 04:17:10|110520.3|110470.3|110523|110473|110524.3|110474.3|110520.3|110470.3|5
1734668240000|2024-12-20 04:17:20|110522.1|110472.1|110544.9|110494.9|110546.3|110504.4|110522.1|110472.1|21
1734668250000|2024-12-20 04:17:30|110548|110498|110545|110495|110549|110499|110544.5|110494.5|8
1734668260000|2024-12-20 04:17:40|110546.5|110496.5|110544.3|110494.3|110546.5|110496.5|110544.3|110494.3|9
1734668270000|2024-12-20 04:17:50|110545.8|110495.8|110546.5|110496.5|110546.5|110496.5|110545.8|110495.8|2
1734668280000|2024-12-20 04:18:00|110546.7|110496.7|110546.5|110496.5|110546.7|110496.7|110543.7|110493.7|7
1734668290000|2024-12-20 04:18:10|110545.4|110495.4|110544.3|110494.3|110546.4|110496.4|110544.3|110494.3|7
1734668300000|2024-12-20 04:18:20|110545.7|110495.7|110546.4|110496.4|110546.5|110496.5|110543|110493|9
1734668310000|2024-12-20 04:18:30|110544.3|110494.3|110545.2|110495.2|110545.2|110495.2|110544.3|110494.3|2
1734668320000|2024-12-20 04:18:40|110548.4|110498.4|110547|110497|110549.4|110499.4|110545|110495|7
1734668340000|2024-12-20 04:19:00|110547.5|110497.5|110547.2|110497.2|110547.5|110497.5|110545.8|110495.8|4
1734668360000|2024-12-20 04:19:20|110546.8|110496.8|110546.8|110496.8|110546.8|110496.8|110546.8|110496.8|1
1734668370000|2024-12-20 04:19:30|110548.5|110498.5|110544.9|110494.9|110548.5|110498.5|110544.9|110494.9|3
1734668380000|2024-12-20 04:19:40|110544.5|110494.5|110545.8|110495.8|110547.5|110497.5|110544.5|110494.5|4
1734668390000|2024-12-20 04:19:50|110547.9|110497.9|110547.9|110497.9|110547.9|110505|110530|110494.2|10
1734668400000|2024-12-20 04:20:00|110546.7|110496.7|110546.9|110496.9|110548.5|110498.5|110542.6|110492.6|9
1734668410000|2024-12-20 04:20:10|110545.3|110495.3|110547|110497|110548.5|110498.5|110545.3|110495.3|5
1734668420000|2024-12-20 04:20:20|110547.6|110497.6|110544.9|110494.9|110547.8|110497.8|110544.9|110494.9|7
1734668430000|2024-12-20 04:20:30|110544.5|110494.5|110546.7|110496.7|110548.2|110498.2|110539.5|110489.5|16
1734668440000|2024-12-20 04:20:40|110544.5|110494.5|110543.7|110493.7|110544.5|110494.5|110542.9|110492.9|5
1734668450000|2024-12-20 04:20:50|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|1
1734668460000|2024-12-20 04:21:00|110543.4|110493.4|110545|110495|110545|110495|110543.4|110493.4|3
1734668470000|2024-12-20 04:21:10|110546.3|110496.3|110547.3|110497.3|110547.3|110497.3|110544|110494|9
1734668480000|2024-12-20 04:21:20|110548.3|110498.3|110546.9|110496.9|110548.3|110498.3|110546.9|110496.9|6
1734668490000|2024-12-20 04:21:30|110548.5|110498.5|110548.5|110498.5|110548.5|110498.5|110546.9|110496.9|4
1734668500000|2024-12-20 04:21:40|110548.6|110498.6|110546.5|110496.5|110548.6|110498.6|110543.2|110493.2|9
1734668510000|2024-12-20 04:21:50|110544.4|110494.4|110545.2|110495.2|110546.3|110496.3|110544.4|110494.4|5
1734668520000|2024-12-20 04:22:00|110544|110494|110542.7|110492.7|110546|110496|110541.8|110491.8|11
1734668530000|2024-12-20 04:22:10|110542.3|110492.3|110542.7|110492.7|110542.8|110492.8|110542.3|110492.3|5
1734668540000|2024-12-20 04:22:20|110542.5|110492.5|110542.5|110492.5|110542.5|110492.5|110542.5|110492.5|1
1734668550000|2024-12-20 04:22:30|110541.2|110491.2|110535.8|110485.8|110541.2|110491.2|110535.8|110485.8|9
1734668560000|2024-12-20 04:22:40|110536.4|110486.4|110538.5|110488.5|110539.4|110489.4|110536.3|110486.3|7
1734668570000|2024-12-20 04:22:50|110539.3|110489.3|110538.5|110488.5|110540|110490|110535.6|110485.6|8
1734668580000|2024-12-20 04:23:00|110539.4|110489.4|110543.2|110493.2|110543.2|110493.2|110539.4|110489.4|3
1734668590000|2024-12-20 04:23:10|110539|110489|110538.2|110488.2|110539|110489|110538|110488|5
1734668600000|2024-12-20 04:23:20|110538.3|110488.3|110538.1|110488.1|110538.3|110488.3|110538.1|110488.1|3
1734668610000|2024-12-20 04:23:30|110541.7|110491.7|110543.1|110493.1|110543.5|110493.5|110539.1|110489.1|13
1734668620000|2024-12-20 04:23:40|110540.7|110490.7|110538.9|110488.9|110541.3|110491.3|110538.9|110488.9|3
1734668630000|2024-12-20 04:23:50|110537.3|110487.3|110536.1|110486.1|110537.3|110487.3|110532.3|110482.3|10
1734668640000|2024-12-20 04:24:00|110536|110486|110536.2|110486.2|110536.2|110486.2|110533.9|110483.9|5
1734668650000|2024-12-20 04:24:10|110536.1|110486.1|110535.3|110485.3|110536.2|110486.2|110535.2|110485.2|4
1734668660000|2024-12-20 04:24:20|110535.2|110485.2|110534.5|110484.5|110535.5|110485.5|110534.5|110484.5|6
1734668670000|2024-12-20 04:24:30|110534.6|110484.6|110529.9|110479.9|110534.8|110484.8|110529|110479|9
1734668680000|2024-12-20 04:24:40|110531.5|110481.5|110526.8|110476.8|110531.5|110481.5|110526.8|110476.8|3
1734668690000|2024-12-20 04:24:50|110525.2|110475.2|110528.8|110478.8|110528.8|110478.8|110525.2|110475.2|7
1734668700000|2024-12-20 04:25:00|110529|110479|110537.4|110487.4|110540.3|110490.3|110528.8|110478.8|9
1734668710000|2024-12-20 04:25:10|110537.9|110487.9|110542.3|110492.3|110542.3|110492.3|110535.9|110485.9|11
1734668720000|2024-12-20 04:25:20|110542.4|110492.4|110543.1|110493.1|110543.1|110493.1|110542|110492|3
1734668730000|2024-12-20 04:25:30|110542.8|110492.8|110544.9|110494.9|110546.4|110496.4|110540.8|110490.8|16
1734668740000|2024-12-20 04:25:40|110545|110495|110541.9|110491.9|110545|110495|110540.9|110490.9|8
1734668750000|2024-12-20 04:25:50|110540.9|110490.9|110542|110492|110542.5|110492.5|110540.9|110490.9|13
1734668760000|2024-12-20 04:26:00|110541.8|110491.8|110544.7|110494.7|110544.7|110494.7|110541.1|110491.1|5
1734668770000|2024-12-20 04:26:10|110545.5|110495.5|110544.6|110494.6|110546.1|110496.1|110544.6|110494.6|3
1734668780000|2024-12-20 04:26:20|110546|110496|110544.3|110494.3|110546.8|110496.8|110544.3|110494.3|3
1734668790000|2024-12-20 04:26:30|110543.3|110493.3|110543.3|110493.3|110543.3|110493.3|110543.3|110493.3|1
1734668800000|2024-12-20 04:26:40|110544.1|110494.1|110536.7|110486.7|110544.1|110494.1|110536.6|110486.6|6
1734668810000|2024-12-20 04:26:50|110536.8|110486.8|110537.4|110487.4|110537.4|110487.4|110536.8|110486.8|2
1734668820000|2024-12-20 04:27:00|110536.9|110486.9|110543.3|110493.3|110543.4|110493.4|110536.9|110486.9|8
1734668830000|2024-12-20 04:27:10|110545.3|110495.3|110544|110494|110546.5|110496.5|110542.1|110492.1|7
1734668840000|2024-12-20 04:27:20|110544.4|110494.4|110546.5|110496.5|110546.5|110496.5|110544.4|110494.4|4
1734668850000|2024-12-20 04:27:30|110545|110495|110539.8|110489.8|110545|110495|110539.4|110489.4|8
1734668860000|2024-12-20 04:27:40|110539.9|110489.9|110539.2|110489.2|110540.1|110490.1|110539.2|110489.2|4
1734668870000|2024-12-20 04:27:50|110539.3|110489.3|110539.4|110489.4|110539.4|110489.4|110539.3|110489.3|2
1734668880000|2024-12-20 04:28:00|110539.2|110489.2|110543.1|110493.1|110544.6|110494.6|110539.2|110489.2|5
1734668890000|2024-12-20 04:28:10|110528.6|110503.6|110535|110485|110535.7|110503.6|110528|110478|7
1734668900000|2024-12-20 04:28:20|110531.9|110481.9|110522.3|110472.3|110532.5|110482.5|110519.7|110469.7|17
1734668910000|2024-12-20 04:28:30|110523.5|110473.5|110520.7|110470.7|110523.5|110473.5|110520.7|110470.7|4
1734668920000|2024-12-20 04:28:40|110519.1|110469.1|110518|110468|110519.1|110469.1|110517.3|110467.3|3
1734668930000|2024-12-20 04:28:50|110521.8|110471.8|110522.6|110472.6|110522.6|110472.6|110519.6|110469.6|3
1734668940000|2024-12-20 04:29:00|110523.8|110473.8|110519.1|110469.1|110523.8|110473.8|110519|110469|14
1734668950000|2024-12-20 04:29:10|110521.4|110471.4|110519.1|110469.1|110521.4|110471.4|110519.1|110469.1|2
1734668960000|2024-12-20 04:29:20|110521.4|110471.4|110521.4|110471.4|110521.4|110471.4|110521.4|110471.4|1
1734668970000|2024-12-20 04:29:30|110518.4|110468.4|110523.4|110473.4|110523.4|110473.4|110517.1|110467.1|10
1734668980000|2024-12-20 04:29:40|110522|110472|110523|110473|110524.7|110474.7|110521.8|110471.8|7
1734668990000|2024-12-20 04:29:50|110523.5|110473.5|110535.1|110485.1|110536.8|110486.8|110523.5|110473.5|10
1734669000000|2024-12-20 04:30:00|110537.7|110487.7|110533.9|110483.9|110543.2|110493.2|110533.9|110483.9|15
1734669010000|2024-12-20 04:30:10|110531.3|110481.3|110539.8|110489.8|110539.8|110489.8|110528.4|110478.4|15
1734669020000|2024-12-20 04:30:20|110536.5|110486.5|110535.5|110485.5|110536.5|110486.5|110531.4|110481.4|7
1734669030000|2024-12-20 04:30:30|110537.1|110487.1|110545.1|110495.1|110545.1|110502.2|110527.2|110487.1|6
1734669040000|2024-12-20 04:30:40|110545.2|110495.2|110538.9|110488.9|110545.2|110495.2|110538.9|110488.9|6
1734669050000|2024-12-20 04:30:50|110539|110489|110538.2|110488.2|110539.9|110489.9|110538.2|110488.2|4
1734669060000|2024-12-20 04:31:00|110537.5|110487.5|110537.7|110487.7|110539.2|110489.2|110537.5|110487.5|7
1734669070000|2024-12-20 04:31:10|110522|110472|110522.5|110472.5|110523.1|110473.1|110520.3|110470.3|9
1734669080000|2024-12-20 04:31:20|110522.6|110472.6|110523.1|110473.1|110524.7|110474.7|110522.6|110472.6|3
1734669090000|2024-12-20 04:31:30|110521.9|110471.9|110521.8|110471.8|110522.3|110472.3|110520.7|110470.7|7
1734669100000|2024-12-20 04:31:40|110520.7|110470.7|110520.5|110470.5|110520.7|110470.7|110520.5|110470.5|2
1734669120000|2024-12-20 04:32:00|110520.6|110470.6|110520.5|110470.5|110520.6|110470.6|110520.5|110470.5|2
1734669130000|2024-12-20 04:32:10|110523.4|110473.4|110522|110472|110523.4|110473.4|110522|110472|2
1734669140000|2024-12-20 04:32:20|110522.5|110472.5|110528.7|110478.7|110530.4|110480.4|110522.5|110472.5|14
1734669150000|2024-12-20 04:32:30|110527|110477|110526.5|110476.5|110527|110477|110523.5|110473.5|3
1734669160000|2024-12-20 04:32:40|110526.9|110476.9|110527.7|110477.7|110528.3|110478.3|110526.9|110476.9|7
1734669170000|2024-12-20 04:32:50|110527.5|110477.5|110534.1|110484.1|110537|110487|110527.5|110477.5|11
1734669180000|2024-12-20 04:33:00|110533.1|110483.1|110523.8|110473.8|110535.7|110485.7|110523.8|110473.8|11
1734669190000|2024-12-20 04:33:10|110523.9|110473.9|110522.2|110472.2|110523.9|110473.9|110522.2|110472.2|7
1734669200000|2024-12-20 04:33:20|110522.4|110472.4|110520.6|110470.6|110522.9|110472.9|110520.6|110470.6|8
1734669210000|2024-12-20 04:33:30|110521.4|110471.4|110521.5|110471.5|110521.5|110471.5|110521.3|110471.3|3
1734669220000|2024-12-20 04:33:40|110521.7|110471.7|110521.5|110471.5|110521.7|110471.7|110521.3|110471.3|4
1734669230000|2024-12-20 04:33:50|110522.3|110472.3|110521.2|110471.2|110522.3|110472.3|110521.2|110471.2|3
1734669240000|2024-12-20 04:34:00|110521.4|110471.4|110522.2|110472.2|110522.2|110472.2|110520.6|110470.6|5
1734669250000|2024-12-20 04:34:10|110522.9|110472.9|110523.7|110473.7|110523.7|110473.7|110522.9|110472.9|3
1734669260000|2024-12-20 04:34:20|110523.8|110473.8|110524.4|110474.4|110524.4|110474.4|110522.2|110472.2|7
1734669270000|2024-12-20 04:34:30|110525|110475|110520.6|110470.6|110525|110475|110520.6|110470.6|5
1734669290000|2024-12-20 04:34:50|110520.7|110470.7|110518.8|110468.8|110523.4|110473.4|110518.4|110468.4|8
1734669300000|2024-12-20 04:35:00|110519.3|110469.3|110522.4|110472.4|110523.9|110473.9|110519.3|110469.3|10
1734669310000|2024-12-20 04:35:10|110522.3|110472.3|110522.3|110472.3|110522.3|110472.3|110522.3|110472.3|1
1734669320000|2024-12-20 04:35:20|110524.3|110474.3|110520.4|110470.4|110524.3|110474.3|110519.9|110469.9|7
1734669330000|2024-12-20 04:35:30|110522.1|110472.1|110522.5|110472.5|110522.5|110472.5|110520.3|110470.3|6
1734669340000|2024-12-20 04:35:40|110520|110470|110523.2|110473.2|110523.2|110473.2|110518.2|110468.2|7
1734669350000|2024-12-20 04:35:50|110523.1|110473.1|110522.5|110472.5|110523.1|110473.1|110517.9|110467.9|7
1734669360000|2024-12-20 04:36:00|110521.7|110471.7|110520.5|110470.5|110521.7|110471.7|110518.8|110468.8|8
1734669370000|2024-12-20 04:36:10|110519.5|110469.5|110519.6|110469.6|110519.8|110469.8|110519.5|110469.5|5
1734669380000|2024-12-20 04:36:20|110519.7|110469.7|110521|110471|110521|110471|110519.7|110469.7|3
1734669400000|2024-12-20 04:36:40|110520.6|110470.6|110520.6|110470.6|110520.6|110470.6|110520.6|110470.6|1
1734669410000|2024-12-20 04:36:50|110520.7|110470.7|110519.7|110469.7|110521.2|110471.2|110519.7|110469.7|10
1734669420000|2024-12-20 04:37:00|110520.7|110470.7|110519.7|110469.7|110520.7|110470.7|110519.7|110469.7|3
1734669430000|2024-12-20 04:37:10|110519.6|110469.6|110518|110468|110519.7|110469.7|110517|110467|6
1734669440000|2024-12-20 04:37:20|110517.9|110467.9|110518.6|110468.6|110518.6|110468.6|110517.9|110467.9|2
1734669450000|2024-12-20 04:37:30|110520.9|110470.9|110521.6|110471.6|110521.6|110471.6|110520.9|110470.9|3
1734669460000|2024-12-20 04:37:40|110521.5|110471.5|110521|110471|110521.5|110471.5|110520.5|110470.5|3
1734669470000|2024-12-20 04:37:50|110520.9|110470.9|110520.7|110470.7|110520.9|110470.9|110520.7|110470.7|2
1734669480000|2024-12-20 04:38:00|110521.2|110471.2|110521.1|110471.1|110521.2|110471.2|110520.3|110470.3|4
1734669490000|2024-12-20 04:38:10|110520.2|110470.2|110519.8|110469.8|110520.2|110470.2|110517.2|110467.2|7
1734669500000|2024-12-20 04:38:20|110520|110470|110519.8|110469.8|110520|110470|110519.3|110469.3|4
1734669510000|2024-12-20 04:38:30|110519.9|110469.9|110519.8|110469.8|110519.9|110469.9|110519.8|110469.8|2
1734669520000|2024-12-20 04:38:40|110519.7|110469.7|110519.9|110469.9|110520.1|110470.1|110519.7|110469.7|4
1734669530000|2024-12-20 04:38:50|110520|110470|110519.8|110469.8|110520|110470|110519.6|110469.6|6
1734669540000|2024-12-20 04:39:00|110519.5|110469.5|110516.8|110466.8|110519.5|110469.5|110515.3|110465.3|5
1734669550000|2024-12-20 04:39:10|110518.7|110468.7|110519.2|110469.2|110519.8|110469.8|110518.7|110468.7|3
1734669570000|2024-12-20 04:39:30|110518.5|110468.5|110519|110469|110519|110469|110517.8|110467.8|4
1734669580000|2024-12-20 04:39:40|110518.3|110468.3|110517.9|110467.9|110518.3|110468.3|110517.9|110467.9|3
1734669590000|2024-12-20 04:39:50|110523|110473|110520.1|110470.1|110523|110473|110519.8|110469.8|5
1734669600000|2024-12-20 04:40:00|110521|110471|110520.9|110470.9|110524.4|110474.4|110519.2|110469.2|10
1734669610000|2024-12-20 04:40:10|110522.4|110472.4|110521.9|110471.9|110523.3|110473.3|110520.2|110470.2|11
1734669620000|2024-12-20 04:40:20|110522.6|110472.6|110523.3|110473.3|110524.6|110474.6|110521.4|110471.4|6
1734669630000|2024-12-20 04:40:30|110522.3|110472.3|110522|110472|110522.3|110472.3|110522|110472|2
1734669640000|2024-12-20 04:40:40|110522.2|110472.2|110522.3|110472.3|110524.3|110474.3|110521|110471|9
1734669650000|2024-12-20 04:40:50|110522.2|110472.2|110519.8|110469.8|110522.2|110472.2|110519|110469|4
1734669660000|2024-12-20 04:41:00|110519.4|110469.4|110521.5|110471.5|110524.2|110474.2|110519.4|110469.4|7
1734669670000|2024-12-20 04:41:10|110520.8|110470.8|110520.8|110470.8|110520.8|110470.8|110520.8|110470.8|1
1734669680000|2024-12-20 04:41:20|110521.9|110471.9|110522.9|110472.9|110524|110474|110521|110471|9
1734669690000|2024-12-20 04:41:30|110524|110474|110523|110473|110524.7|110474.7|110520.5|110470.5|14
1734669700000|2024-12-20 04:41:40|110524.1|110474.1|110522.3|110472.3|110524.1|110474.1|110521.8|110471.8|9
1734669710000|2024-12-20 04:41:50|110523|110473|110520.4|110470.4|110523.8|110473.8|110520.4|110470.4|9
1734669720000|2024-12-20 04:42:00|110520.5|110470.5|110520|110470|110520.5|110470.5|110520|110470|4
1734669730000|2024-12-20 04:42:10|110516.9|110466.9|110521.5|110471.5|110521.6|110471.6|110516.9|110466.9|12
1734669740000|2024-12-20 04:42:20|110521.3|110471.3|110519.6|110469.6|110521.7|110471.7|110519.4|110469.4|8
1734669750000|2024-12-20 04:42:30|110520.6|110470.6|110520.9|110470.9|110520.9|110470.9|110520.6|110470.6|2
1734669760000|2024-12-20 04:42:40|110521|110471|110521|110471|110523.1|110473.1|110519.9|110469.9|9
1734669770000|2024-12-20 04:42:50|110521.1|110471.1|110519.5|110469.5|110521.1|110471.1|110519.5|110469.5|2
1734669780000|2024-12-20 04:43:00|110522.8|110472.8|110519.7|110469.7|110522.8|110472.8|110519.7|110469.7|5
1734669790000|2024-12-20 04:43:10|110519.5|110469.5|110519.6|110469.6|110521.4|110471.4|110519.5|110469.5|5
1734669800000|2024-12-20 04:43:20|110520.6|110470.6|110520.6|110470.6|110523.9|110473.9|110518.5|110468.5|11
1734669810000|2024-12-20 04:43:30|110519|110469|110520.4|110470.4|110520.4|110470.4|110519|110469|2
1734669820000|2024-12-20 04:43:40|110519|110469|110519|110469|110519|110469|110519|110469|1
1734669830000|2024-12-20 04:43:50|110520.5|110470.5|110521.2|110471.2|110522.4|110472.4|110520.5|110470.5|8
1734669840000|2024-12-20 04:44:00|110520.4|110470.4|110520.4|110470.4|110520.4|110470.4|110520.4|110470.4|1
1734669850000|2024-12-20 04:44:10|110520.5|110470.5|110520.5|110470.5|110520.5|110470.5|110520.5|110470.5|1
1734669870000|2024-12-20 04:44:30|110522.2|110472.2|110522.2|110472.2|110522.2|110472.2|110522.2|110472.2|1
1734669880000|2024-12-20 04:44:40|110521.9|110471.9|110520.5|110470.5|110522|110472|110520.5|110470.5|3
1734669890000|2024-12-20 04:44:50|110521.8|110471.8|110520.5|110470.5|110521.8|110471.8|110520|110470|4
1734669900000|2024-12-20 04:45:00|110516.5|110466.5|110518.7|110468.7|110518.7|110468.7|110516.5|110466.5|2
1734669910000|2024-12-20 04:45:10|110516.6|110466.6|110521.2|110471.2|110521.2|110471.2|110516.6|110466.6|7
1734669920000|2024-12-20 04:45:20|110520.7|110470.7|110520.7|110470.7|110520.7|110470.7|110520.7|110470.7|1
1734669930000|2024-12-20 04:45:30|110520.2|110470.2|110520.1|110470.1|110520.2|110470.2|110520.1|110470.1|2
1734669940000|2024-12-20 04:45:40|110520.3|110470.3|110523.5|110473.5|110523.5|110473.5|110518.7|110468.7|3
1734669950000|2024-12-20 04:45:50|110520.5|110470.5|110520.5|110470.5|110526|110476|110520.5|110470.5|11
1734669960000|2024-12-20 04:46:00|110524.7|110474.7|110521.2|110471.2|110524.7|110474.7|110521.2|110471.2|4
1734669970000|2024-12-20 04:46:10|110520.8|110470.8|110520.9|110470.9|110520.9|110470.9|110520.8|110470.8|2
1734669980000|2024-12-20 04:46:20|110521|110471|110523.3|110473.3|110523.3|110473.3|110520.5|110470.5|8
1734669990000|2024-12-20 04:46:30|110520.9|110470.9|110522|110472|110523.3|110473.3|110520.9|110470.9|6
1734670000000|2024-12-20 04:46:40|110522.1|110472.1|110518|110468|110522.1|110472.1|110518|110468|8
1734670010000|2024-12-20 04:46:50|110519.4|110469.4|110518.9|110468.9|110520.6|110470.6|110518.5|110468.5|5
1734670020000|2024-12-20 04:47:00|110519.9|110469.9|110519.9|110469.9|110519.9|110469.9|110519.8|110469.8|3
1734670030000|2024-12-20 04:47:10|110519.8|110469.8|110519.2|110469.2|110520.1|110470.1|110519.2|110469.2|5
1734670050000|2024-12-20 04:47:30|110520.1|110470.1|110518.3|110468.3|110520.6|110470.6|110517.9|110467.9|6
1734670060000|2024-12-20 04:47:40|110519.5|110469.5|110519.8|110469.8|110520.5|110470.5|110519.5|110469.5|3
1734670070000|2024-12-20 04:47:50|110519.7|110469.7|110518.9|110468.9|110519.7|110469.7|110518.9|110468.9|4
1734670080000|2024-12-20 04:48:00|110521.2|110471.2|110520.1|110470.1|110521.2|110471.2|110519.6|110469.6|3
1734670090000|2024-12-20 04:48:10|110519.1|110469.1|110512.8|110462.8|110519.1|110469.1|110510.7|110460.7|9
1734670100000|2024-12-20 04:48:20|110513.5|110463.5|110515.1|110465.1|110516.4|110466.4|110513.5|110463.5|10
1734670110000|2024-12-20 04:48:30|110516.6|110466.6|110514.6|110464.6|110516.6|110466.6|110514.6|110464.6|6
1734670120000|2024-12-20 04:48:40|110514.9|110464.9|110518.4|110468.4|110519.8|110469.8|110514.9|110464.9|9
1734670130000|2024-12-20 04:48:50|110518.5|110468.5|110518.1|110468.1|110518.5|110468.5|110518.1|110468.1|5
1734670140000|2024-12-20 04:49:00|110518|110468|110519.1|110469.1|110522.2|110472.2|110518|110468|13
1734670150000|2024-12-20 04:49:10|110520.7|110470.7|110520.7|110470.7|110520.7|110470.7|110520.7|110470.7|1
1734670170000|2024-12-20 04:49:30|110520|110470|110520.9|110470.9|110520.9|110470.9|110520|110470|2
1734670180000|2024-12-20 04:49:40|110522|110472|110520.3|110470.3|110522|110472|110520.3|110470.3|2
1734670200000|2024-12-20 04:50:00|110519|110469|110516.1|110466.1|110519|110469|110515.2|110465.2|27
1734670210000|2024-12-20 04:50:10|110515|110465|110515.2|110465.2|110515.2|110465.2|110513.6|110463.6|5
1734670220000|2024-12-20 04:50:20|110515.3|110465.3|110515.9|110465.9|110515.9|110465.9|110515.3|110465.3|2
1734670250000|2024-12-20 04:50:50|110514.7|110464.7|110514.7|110464.7|110514.7|110464.7|110514.7|110464.7|1
1734670260000|2024-12-20 04:51:00|110515.5|110465.5|110514.8|110464.8|110515.9|110465.9|110514.6|110464.6|4
1734670280000|2024-12-20 04:51:20|110515.5|110465.5|110515.3|110465.3|110515.5|110465.5|110515.3|110465.3|2
1734670290000|2024-12-20 04:51:30|110515.1|110465.1|110514.7|110464.7|110515.5|110465.5|110514.7|110464.7|4
1734670300000|2024-12-20 04:51:40|110515|110465|110514.6|110464.6|110515|110465|110514.6|110464.6|2
1734670310000|2024-12-20 04:51:50|110515|110465|110517.4|110467.4|110518.4|110468.4|110514.5|110464.5|6
1734670320000|2024-12-20 04:52:00|110518.9|110468.9|110519.8|110469.8|110521.1|110471.1|110518.9|110468.9|6
1734670330000|2024-12-20 04:52:10|110520.6|110470.6|110520.2|110470.2|110521.1|110471.1|110519.2|110469.2|8
1734670340000|2024-12-20 04:52:20|110520|110470|110519.2|110469.2|110520.3|110470.3|110519.2|110469.2|6
1734670350000|2024-12-20 04:52:30|110519.3|110469.3|110537.2|110487.2|110537.2|110487.2|110519.3|110469.3|20
1734670360000|2024-12-20 04:52:40|110539.7|110489.7|110545.6|110495.6|110546.5|110496.5|110539.7|110489.7|12
1734670370000|2024-12-20 04:52:50|110547|110497|110543.6|110493.6|110547|110497|110543|110493|5
1734670380000|2024-12-20 04:53:00|110541.3|110491.3|110547|110497|110549.3|110499.3|110541.3|110491.3|8
1734670390000|2024-12-20 04:53:10|110546|110496|110546|110496|110546|110496|110546|110496|1
1734670400000|2024-12-20 04:53:20|110545.9|110495.9|110545.9|110495.9|110545.9|110495.9|110545.9|110495.9|1
1734670410000|2024-12-20 04:53:30|110547.8|110497.8|110547.8|110497.8|110547.8|110497.8|110547.8|110497.8|1
1734670440000|2024-12-20 04:54:00|110546.4|110496.4|110546.4|110496.4|110546.4|110496.4|110546.4|110496.4|1
1734670480000|2024-12-20 04:54:40|110543.5|110493.5|110538.9|110488.9|110543.5|110493.5|110537.5|110487.5|7
1734670490000|2024-12-20 04:54:50|110539.8|110489.8|110541.4|110491.4|110543.3|110493.3|110537.8|110487.8|13
1734670500000|2024-12-20 04:55:00|110541.1|110491.1|110527.6|110477.6|110542.4|110492.4|110527.6|110477.6|11
1734670510000|2024-12-20 04:55:10|110525.4|110475.4|110522.7|110472.7|110527.6|110477.6|110522.7|110472.7|5
1734670520000|2024-12-20 04:55:20|110526.7|110476.7|110525|110475|110527.5|110477.5|110525|110475|6
1734670530000|2024-12-20 04:55:30|110524.9|110474.9|110523.3|110473.3|110526.3|110476.3|110522|110472|8
1734670540000|2024-12-20 04:55:40|110525.8|110475.8|110521.2|110471.2|110528.9|110478.9|110521.2|110471.2|17
1734670550000|2024-12-20 04:55:50|110521.3|110471.3|110521.3|110471.3|110521.3|110471.3|110521.3|110471.3|1
1734670560000|2024-12-20 04:56:00|110525.2|110475.2|110520.7|110470.7|110525.5|110475.5|110520.7|110470.7|10
1734670570000|2024-12-20 04:56:10|110521.9|110471.9|110522.4|110472.4|110522.4|110472.4|110520.4|110470.4|15
1734670580000|2024-12-20 04:56:20|110521.5|110471.5|110522.2|110472.2|110522.2|110472.2|110521.5|110471.5|2
1734670590000|2024-12-20 04:56:30|110525.7|110475.7|110543.5|110493.5|110543.5|110493.5|110525.7|110475.7|13
1734670600000|2024-12-20 04:56:40|110540.8|110490.8|110540.9|110490.9|110541.5|110504|110527.6|110489.1|6
1734670610000|2024-12-20 04:56:50|110542.1|110492.1|110547.6|110497.6|110548.4|110498.4|110542.1|110492.1|6
1734670620000|2024-12-20 04:57:00|110547.7|110497.7|110544.9|110494.9|110548.3|110498.3|110544.9|110494.9|7
1734670630000|2024-12-20 04:57:10|110545.7|110495.7|110546.6|110496.6|110547.8|110497.8|110545.7|110495.7|7
1734670640000|2024-12-20 04:57:20|110548.7|110498.7|110547.2|110497.2|110548.7|110498.7|110545.9|110495.9|3
1734670650000|2024-12-20 04:57:30|110546.3|110496.3|110546|110496|110546.3|110496.3|110545.9|110495.9|4
1734670660000|2024-12-20 04:57:40|110547|110497|110541.1|110491.1|110547|110497|110541.1|110491.1|7
1734670670000|2024-12-20 04:57:50|110541.7|110491.7|110539.6|110489.6|110543.5|110493.5|110537.6|110487.6|13
1734670680000|2024-12-20 04:58:00|110539.1|110489.1|110539.7|110489.7|110539.9|110489.9|110538.5|110488.5|9
1734670690000|2024-12-20 04:58:10|110539.6|110489.6|110539.2|110489.2|110544.9|110494.9|110539.2|110489.2|6
1734670700000|2024-12-20 04:58:20|110543.8|110493.8|110542.2|110492.2|110544.2|110494.2|110539.7|110489.7|11
1734670710000|2024-12-20 04:58:30|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|110541.3|110491.3|5
1734670720000|2024-12-20 04:58:40|110543.3|110493.3|110539.2|110489.2|110543.3|110493.3|110537.6|110487.6|5
1734670730000|2024-12-20 04:58:50|110539|110489|110539.1|110489.1|110539.1|110489.1|110538.9|110488.9|3
1734670740000|2024-12-20 04:59:00|110538.9|110488.9|110541.2|110491.2|110542.7|110492.7|110538.1|110488.1|11
1734670750000|2024-12-20 04:59:10|110539.1|110489.1|110539.2|110489.2|110539.2|110489.2|110539.1|110489.1|2
1734670760000|2024-12-20 04:59:20|110539.1|110489.1|110539.4|110489.4|110539.4|110489.4|110539.1|110489.1|3
1734670770000|2024-12-20 04:59:30|110539.5|110489.5|110536.4|110486.4|110539.5|110489.5|110536.4|110486.4|4
1734670780000|2024-12-20 04:59:40|110536.6|110486.6|110538.4|110488.4|110538.6|110488.6|110536.6|110486.6|3
1734670790000|2024-12-20 04:59:50|110525.3|110500.3|110525.8|110500.8|110525.8|110500.8|110525.3|110500.3|2
1734670800000|2024-12-20 05:00:00|110528.3|110503.3|110541.3|110491.3|110541.3|110503.3|110528.3|110490.9|4
1734670810000|2024-12-20 05:00:10|110541.6|110491.6|110542|110492|110542.3|110492.3|110541.6|110491.6|3
1734670820000|2024-12-20 05:00:20|110542.1|110492.1|110541.6|110491.6|110543.2|110493.2|110541.6|110491.6|6
1734670830000|2024-12-20 05:00:30|110543|110493|110546.4|110496.4|110546.4|110496.4|110540.9|110490.9|7
1734670840000|2024-12-20 05:00:40|110545.6|110495.6|110545.9|110495.9|110546.5|110496.5|110544|110494|10
1734670850000|2024-12-20 05:00:50|110545.7|110495.7|110548.3|110498.3|110548.3|110498.3|110544.5|110494.5|9
1734670860000|2024-12-20 05:01:00|110547.6|110497.6|110549.1|110499.1|110549.1|110499.1|110547.6|110497.6|5
1734670870000|2024-12-20 05:01:10|110547.6|110497.6|110549.2|110499.2|110549.2|110499.2|110547.6|110497.6|4
1734670880000|2024-12-20 05:01:20|110549.1|110499.1|110549.1|110499.1|110549.1|110499.1|110549.1|110499.1|1
1734670890000|2024-12-20 05:01:30|110549.2|110499.2|110548|110498|110553.5|110503.5|110548|110498|6
1734670900000|2024-12-20 05:01:40|110548.9|110498.9|110548.1|110498.1|110548.9|110498.9|110547.5|110497.5|4
1734670910000|2024-12-20 05:01:50|110548|110498|110547|110497|110548|110498|110546.8|110496.8|5
1734670920000|2024-12-20 05:02:00|110546.8|110496.8|110546.5|110496.5|110546.8|110496.8|110546.5|110496.5|2
1734670930000|2024-12-20 05:02:10|110546.2|110496.2|110546.2|110496.2|110546.2|110496.2|110543.6|110493.6|5
1734670940000|2024-12-20 05:02:20|110546.1|110496.1|110546.5|110496.5|110546.6|110496.6|110546.1|110496.1|3
1734670960000|2024-12-20 05:02:40|110544.9|110494.9|110544.9|110494.9|110544.9|110494.9|110544.9|110494.9|1
1734670970000|2024-12-20 05:02:50|110545|110495|110543.9|110493.9|110545|110495|110542.7|110492.7|5
1734670980000|2024-12-20 05:03:00|110543.2|110493.2|110542.8|110492.8|110543.2|110493.2|110542.7|110492.7|3
1734670990000|2024-12-20 05:03:10|110542.7|110492.7|110546.3|110496.3|110547.9|110497.9|110542.7|110492.7|8
1734671000000|2024-12-20 05:03:20|110545.8|110495.8|110548.9|110498.9|110548.9|110498.9|110544.9|110494.9|5
1734671010000|2024-12-20 05:03:30|110549.3|110499.3|110548.4|110498.4|110549.8|110499.8|110547.9|110497.9|7
1734671020000|2024-12-20 05:03:40|110548.3|110498.3|110547.3|110497.3|110548.3|110498.3|110547.3|110497.3|5
1734671030000|2024-12-20 05:03:50|110546.8|110496.8|110543.6|110493.6|110546.9|110496.9|110543.1|110493.1|8
1734671040000|2024-12-20 05:04:00|110543|110493|110540.9|110490.9|110543|110493|110538.4|110488.4|14
1734671050000|2024-12-20 05:04:10|110540.7|110490.7|110540.2|110490.2|110540.7|110490.7|110539.4|110489.4|7
1734671060000|2024-12-20 05:04:20|110540.4|110490.4|110540.5|110490.5|110541.7|110491.7|110540.3|110490.3|6
1734671070000|2024-12-20 05:04:30|110540.1|110490.1|110536.9|110486.9|110540.1|110490.1|110536.9|110486.9|8
1734671080000|2024-12-20 05:04:40|110537|110487|110541.6|110491.6|110541.6|110491.6|110537|110487|4
1734671090000|2024-12-20 05:04:50|110539.7|110489.7|110532.5|110482.5|110539.7|110489.7|110532.5|110482.5|5
1734671100000|2024-12-20 05:05:00|110533|110483|110498.8|110448.8|110536.2|110486.2|110477.7|110442.4|25
1734671110000|2024-12-20 05:05:10|110495.8|110445.8|110479.3|110429.3|110495.8|110445.8|110470.8|110416.6|61
1734671120000|2024-12-20 05:05:20|110472.3|110422.3|110482.5|110432.5|110496|110432.5|110468.4|110414.5|57
1734671130000|2024-12-20 05:05:30|110473.5|110423.5|110476.2|110426.2|110496|110437.8|110470.5|110420.5|46
1734671140000|2024-12-20 05:05:40|110470.5|110420.5|110478.2|110428.2|110484.6|110434.6|110468.6|110418.6|27
1734671150000|2024-12-20 05:05:50|110483.9|110433.9|110483.3|110433.3|110483.9|110433.9|110467.4|110417.4|36
1734671160000|2024-12-20 05:06:00|110488.2|110438.2|110473.4|110423.4|110488.2|110438.2|110469.3|110419.3|25
1734671170000|2024-12-20 05:06:10|110468.6|110418.6|110477.3|110427.3|110482|110432|110468.6|110418.6|27
1734671180000|2024-12-20 05:06:20|110473|110423|110480.9|110410.2|110500.5|110430|110465.9|110400.3|44
1734671190000|2024-12-20 05:06:30|110471.6|110421.6|110483.1|110412.9|110486.7|110424.1|110465.1|110408.9|34
1734671200000|2024-12-20 05:06:40|110482.6|110412.5|110477.6|110427.6|110487.9|110427.6|110465.1|110408.3|45
1734671210000|2024-12-20 05:06:50|110468.3|110418.3|110470.3|110420.3|110485.4|110425.1|110464.9|110409.1|36
1734671220000|2024-12-20 05:07:00|110464.3|110414.3|110468.8|110418.8|110472.3|110422.3|110464.2|110414.2|20
1734671230000|2024-12-20 05:07:10|110470.7|110420.7|110470.5|110420.5|110472.2|110422.2|110464.2|110414.2|23
1734671240000|2024-12-20 05:07:20|110466.6|110416.6|110464.9|110414.9|110466.6|110416.6|110456|110406|8
1734671250000|2024-12-20 05:07:30|110466.2|110416.2|110463.6|110413.6|110466.2|110416.2|110456.1|110406.1|8
1734671260000|2024-12-20 05:07:40|110464|110414|110468.4|110418.4|110468.4|110418.4|110455.6|110405.6|19
1734671270000|2024-12-20 05:07:50|110471.7|110421.7|110470|110420|110471.7|110421.7|110462.4|110412.4|24
1734671280000|2024-12-20 05:08:00|110466|110416|110467.2|110417.2|110471.7|110421.7|110457.6|110407.6|44
1734671290000|2024-12-20 05:08:10|110469.2|110419.2|110465|110415|110472.8|110422.8|110460.5|110410.5|31
1734671300000|2024-12-20 05:08:20|110463.8|110413.8|110469.9|110419.9|110469.9|110419.9|110460.5|110410.5|14
1734671310000|2024-12-20 05:08:30|110462.7|110412.7|110467.7|110417.7|110469|110419|110461.1|110411.1|38
1734671320000|2024-12-20 05:08:40|110465.7|110415.7|110455.4|110405.4|110467.2|110417.2|110455.3|110405.3|15
1734671330000|2024-12-20 05:08:50|110458|110408|110459.4|110409.4|110464|110414|110454.1|110404.1|38
1734671340000|2024-12-20 05:09:00|110462.6|110412.6|110453.5|110403.5|110463.5|110413.5|110451.2|110401.2|38
1734671350000|2024-12-20 05:09:10|110457.2|110407.2|110464.3|110414.3|110467.9|110417.9|110456.2|110406.2|59
1734671360000|2024-12-20 05:09:20|110465.5|110415.5|110455.5|110405.5|110465.6|110415.6|110455.5|110405.5|55
1734671370000|2024-12-20 05:09:30|110460.5|110410.5|110456.2|110406.2|110461.1|110411.1|110452.9|110402.9|36
1734671380000|2024-12-20 05:09:40|110461.1|110411.1|110456.1|110406.1|110461.7|110411.7|110452.5|110402.5|32
1734671390000|2024-12-20 05:09:50|110460.9|110410.9|110456|110406|110461.2|110411.2|110451.9|110401.9|36
1734671400000|2024-12-20 05:10:00|110460.7|110410.7|110464.3|110414.3|110465.3|110415.3|110451|110401|43
1734671410000|2024-12-20 05:10:10|110455.7|110405.7|110461.5|110411.5|110464.8|110414.8|110452|110402|46
1734671420000|2024-12-20 05:10:20|110461.7|110411.7|110457.8|110407.8|110462.2|110412.2|110455.4|110405.4|43
1734671430000|2024-12-20 05:10:30|110459|110409|110465.3|110415.3|110468.2|110418.2|110454.4|110404.4|56
1734671440000|2024-12-20 05:10:40|110466.4|110416.4|110488.1|110438.1|110490.3|110440.3|110465.3|110415.3|28
1734671450000|2024-12-20 05:10:50|110485.4|110435.4|110490|110440|110498.4|110441.3|110480.3|110421.4|44
1734671460000|2024-12-20 05:11:00|110497|110425.9|110499|110426.8|110510.5|110437.2|110481.7|110422.4|17
1734671470000|2024-12-20 05:11:10|110480.3|110430.3|110495.4|110424.8|110506.2|110445.8|110480.3|110418.1|29
1734671480000|2024-12-20 05:11:20|110482.8|110432.8|110486.3|110436.3|110503.4|110441|110477.5|110424.8|34
1734671490000|2024-12-20 05:11:30|110484.3|110434.3|110486.3|110436.3|110488.6|110438.6|110484.3|110434.3|18
1734671500000|2024-12-20 05:11:40|110484.3|110434.3|110484.2|110434.2|110486.4|110436.4|110484.1|110434.1|6
1734671510000|2024-12-20 05:11:50|110486.5|110436.5|110485|110435|110488.5|110438.5|110482|110432|9
1734671520000|2024-12-20 05:12:00|110483.5|110433.5|110483|110433|110487|110437|110483|110433|5
1734671530000|2024-12-20 05:12:10|110481.4|110431.4|110483.6|110433.6|110483.7|110433.7|110481.3|110431.3|8
1734671540000|2024-12-20 05:12:20|110483.9|110433.9|110481.4|110431.4|110484|110434|110481.3|110431.3|8
1734671550000|2024-12-20 05:12:30|110483.4|110433.4|110485.6|110435.6|110487.9|110437.9|110480.9|110430.9|20
1734671560000|2024-12-20 05:12:40|110487.9|110437.9|110483.7|110433.7|110487.9|110437.9|110479.7|110429.7|23
1734671570000|2024-12-20 05:12:50|110481.4|110431.4|110482|110432|110484.4|110434.4|110479.7|110429.7|18
1734671580000|2024-12-20 05:13:00|110484.7|110434.7|110484.3|110434.3|110484.7|110434.7|110482|110432|14
1734671590000|2024-12-20 05:13:10|110482|110432|110482.6|110432.6|110484.6|110434.6|110482|110432|26
1734671600000|2024-12-20 05:13:20|110481.6|110431.6|110485.4|110435.4|110485.7|110435.7|110476.5|110426.5|20
1734671610000|2024-12-20 05:13:30|110483|110433|110480.2|110430.2|110486.2|110436.2|110480.2|110430.2|17
1734671620000|2024-12-20 05:13:40|110480.6|110430.6|110481|110431|110484.8|110434.8|110479.8|110429.8|17
1734671630000|2024-12-20 05:13:50|110483|110433|110482.6|110432.6|110483.7|110433.7|110480.3|110430.3|28
1734671640000|2024-12-20 05:14:00|110483|110433|110480.6|110430.6|110483|110433|110479.6|110429.6|8
1734671650000|2024-12-20 05:14:10|110479.7|110429.7|110479|110429|110484.5|110434.5|110477.8|110427.8|19
1734671660000|2024-12-20 05:14:20|110479.4|110429.4|110480.6|110430.6|110482.1|110432.1|110479.2|110429.2|15
1734671670000|2024-12-20 05:14:30|110479.3|110429.3|110480.3|110430.3|110480.3|110430.3|110477.7|110427.7|19
1734671680000|2024-12-20 05:14:40|110480.9|110430.9|110482.7|110432.7|110485|110435|110480.4|110430.4|15
1734671690000|2024-12-20 05:14:50|110483.1|110433.1|110486.1|110436.1|110486.4|110436.4|110481.2|110431.2|20
1734671700000|2024-12-20 05:15:00|110483.7|110433.7|110481.9|110431.9|110485.3|110435.3|110481.1|110431.1|10
1734671710000|2024-12-20 05:15:10|110482.2|110432.2|110480.9|110430.9|110485.5|110435.5|110480.9|110430.9|8
1734671720000|2024-12-20 05:15:20|110478.6|110428.6|110480.2|110430.2|110481.2|110431.2|110478.1|110428.1|12
1734671730000|2024-12-20 05:15:30|110480.1|110430.1|110480.7|110430.7|110481.4|110431.4|110479.6|110429.6|5
1734671740000|2024-12-20 05:15:40|110479.3|110429.3|110458.1|110408.1|110483|110433|110458.1|110408.1|22
1734671750000|2024-12-20 05:15:50|110461.6|110411.6|110462.6|110412.6|110467.4|110421.4|110443.6|110407.8|49
1734671760000|2024-12-20 05:16:00|110463.6|110413.6|110461.8|110411.8|110466|110416|110456.5|110406.5|35
1734671770000|2024-12-20 05:16:10|110459.5|110409.5|110461.9|110411.9|110467.2|110425.1|110445.7|110408.1|37
1734671780000|2024-12-20 05:16:20|110459.6|110409.6|110458.3|110408.3|110459.9|110420.5|110442.6|110405|24
1734671790000|2024-12-20 05:16:30|110458|110408|110462.3|110412.3|110462.3|110421.4|110442.5|110404.5|29
1734671800000|2024-12-20 05:16:40|110458.6|110408.6|110454.5|110404.5|110458.6|110408.6|110454.5|110404.5|3
1734671810000|2024-12-20 05:16:50|110456.9|110406.9|110454.5|110404.5|110460.7|110410.7|110454.5|110404.5|8
1734671820000|2024-12-20 05:17:00|110458.6|110408.6|110457.1|110407.1|110464.2|110426|110447.7|110405.5|37
1734671830000|2024-12-20 05:17:10|110456.4|110406.4|110458.4|110408.4|110459.1|110422.7|110443.1|110406.4|15
1734671840000|2024-12-20 05:17:20|110458.9|110408.9|110453.5|110403.5|110459.2|110409.2|110453.5|110403.5|7
1734671850000|2024-12-20 05:17:30|110453.4|110403.4|110457.3|110407.3|110457.3|110407.3|110453.4|110403.4|22
1734671860000|2024-12-20 05:17:40|110456.1|110406.1|110444.2|110419.2|110459|110419.2|110443.1|110405.6|17
1734671870000|2024-12-20 05:17:50|110443.4|110418.4|110458.6|110408.6|110459.4|110422.6|110443.4|110405.3|19
1734671880000|2024-12-20 05:18:00|110457.5|110407.5|110457.1|110407.1|110460.6|110410.6|110455.7|110405.7|29
1734671890000|2024-12-20 05:18:10|110457.8|110407.8|110457|110407|110459.9|110409.9|110453|110403|14
1734671900000|2024-12-20 05:18:20|110456.7|110406.7|110456.7|110406.7|110460.2|110410.2|110456.7|110406.7|11
1734671910000|2024-12-20 05:18:30|110457|110407|110455.5|110405.5|110457|110407|110455.5|110405.5|7
1734671920000|2024-12-20 05:18:40|110455.8|110405.8|110456.8|110406.8|110457.2|110407.2|110455.4|110405.4|11
1734671930000|2024-12-20 05:18:50|110456.9|110406.9|110455|110405|110459.8|110409.8|110454.4|110404.4|17
1734671940000|2024-12-20 05:19:00|110455.4|110405.4|110458.5|110408.5|110460.9|110410.9|110455.4|110405.4|17
1734671950000|2024-12-20 05:19:10|110459.8|110409.8|110459|110409|110461.8|110411.8|110455.5|110405.5|27
1734671960000|2024-12-20 05:19:20|110459.2|110409.2|110454|110404|110459.2|110409.2|110453.5|110403.5|23
1734671970000|2024-12-20 05:19:30|110456.4|110406.4|110455.6|110405.6|110457.1|110407.1|110453.4|110403.4|8
1734671980000|2024-12-20 05:19:40|110456.2|110406.2|110456.5|110406.5|110465.9|110415.9|110454.6|110404.6|26
1734671990000|2024-12-20 05:19:50|110461|110411|110480.9|110430.9|110480.9|110430.9|110446|110408.5|37
1734672000000|2024-12-20 05:20:00|110483.3|110433.3|110486.4|110436.4|110489|110439|110481.4|110431.4|22
1734672010000|2024-12-20 05:20:10|110480.2|110430.2|110489.7|110439.7|110495.3|110445.3|110480.2|110430.2|31
1734672020000|2024-12-20 05:20:20|110495.3|110445.3|110491.7|110441.7|110495.3|110445.3|110485.7|110435.7|26
1734672030000|2024-12-20 05:20:30|110490.1|110440.1|110488|110438|110491|110441|110486|110436|22
1734672040000|2024-12-20 05:20:40|110490|110440|110484.7|110434.7|110490|110440|110482.4|110432.4|9
1734672050000|2024-12-20 05:20:50|110492|110442|110485.5|110435.5|110492|110442|110481|110431|25
1734672060000|2024-12-20 05:21:00|110480.5|110430.5|110483.4|110433.4|110488|110438|110480.5|110430.5|18
1734672070000|2024-12-20 05:21:10|110483.6|110433.6|110484|110434|110487.6|110437.6|110482.8|110432.8|37
1734672080000|2024-12-20 05:21:20|110487.4|110437.4|110481.3|110431.3|110487.4|110437.4|110478.1|110428.1|16
1734672090000|2024-12-20 05:21:30|110483.7|110433.7|110482.4|110432.4|110483.7|110433.7|110478.5|110428.5|6
1734672100000|2024-12-20 05:21:40|110482|110432|110478.9|110428.9|110483.8|110433.8|110478.2|110428.2|38
1734672110000|2024-12-20 05:21:50|110485.9|110435.9|110479.9|110429.9|110485.9|110435.9|110477.4|110427.4|30
1734672120000|2024-12-20 05:22:00|110481.5|110431.5|110479.5|110429.5|110483.9|110433.9|110477.1|110427.1|23
1734672130000|2024-12-20 05:22:10|110478.9|110428.9|110481.3|110431.3|110483.6|110433.6|110478.9|110428.9|21
1734672140000|2024-12-20 05:22:20|110483.6|110433.6|110482.5|110432.5|110483.6|110433.6|110480.7|110430.7|24
1734672150000|2024-12-20 05:22:30|110483|110433|110484.3|110434.3|110484.4|110434.4|110481.5|110431.5|24
1734672160000|2024-12-20 05:22:40|110483.4|110433.4|110484.2|110434.2|110484.3|110434.3|110483.4|110433.4|7
1734672170000|2024-12-20 05:22:50|110480.5|110430.5|110480.5|110430.5|110483.8|110433.8|110477.5|110427.5|16
1734672180000|2024-12-20 05:23:00|110480.1|110430.1|110480.7|110430.7|110481.5|110431.5|110476.1|110426.1|15
1734672190000|2024-12-20 05:23:10|110480.8|110430.8|110461.6|110411.6|110480.8|110430.8|110448.7|110407.3|20
1734672200000|2024-12-20 05:23:20|110458.9|110408.9|110461.4|110411.4|110463.6|110423.4|110445.2|110407.9|29
1734672210000|2024-12-20 05:23:30|110457.9|110407.9|110457.3|110407.3|110462.7|110412.7|110454.7|110404.7|24
1734672220000|2024-12-20 05:23:40|110458.9|110408.9|110459.6|110409.6|110460.8|110410.8|110455.4|110405.4|36
1734672230000|2024-12-20 05:23:50|110460.8|110410.8|110459.8|110409.8|110461.2|110411.2|110456.3|110406.3|27
1734672240000|2024-12-20 05:24:00|110459.1|110409.1|110455.7|110405.7|110459.3|110409.3|110455.7|110405.7|7
1734672250000|2024-12-20 05:24:10|110456.2|110406.2|110457.9|110407.9|110460.3|110410.3|110456.2|110406.2|4
1734672260000|2024-12-20 05:24:20|110459.7|110409.7|110459|110409|110460.2|110410.2|110453.9|110403.9|25
1734672270000|2024-12-20 05:24:30|110461.6|110411.6|110457.6|110407.6|110462.1|110412.1|110456|110406|27
1734672280000|2024-12-20 05:24:40|110462.1|110412.1|110459.1|110409.1|110462.1|110412.1|110455.9|110405.9|36
1734672290000|2024-12-20 05:24:50|110459.2|110409.2|110457.6|110407.6|110461.8|110411.8|110454.5|110404.5|41
1734672300000|2024-12-20 05:25:00|110458.6|110408.6|110457.5|110407.5|110461.2|110411.2|110454.9|110404.9|25
1734672310000|2024-12-20 05:25:10|110459.9|110409.9|110458.7|110408.7|110460.1|110410.1|110458.4|110408.4|9
1734672320000|2024-12-20 05:25:20|110459|110409|110459.1|110409.1|110459.3|110409.3|110459|110409|3
1734672330000|2024-12-20 05:25:30|110459.4|110409.4|110461.6|110411.6|110461.9|110411.9|110458.1|110408.1|10
1734672340000|2024-12-20 05:25:40|110462.3|110412.3|110461.6|110411.6|110462.3|110412.3|110461.6|110411.6|2
1734672350000|2024-12-20 05:25:50|110464.6|110414.6|110459.1|110409.1|110468.9|110418.9|110459|110409|18
1734672360000|2024-12-20 05:26:00|110459.7|110409.7|110458.2|110408.2|110461.4|110411.4|110454.4|110404.4|7
1734672370000|2024-12-20 05:26:10|110457.6|110407.6|110458.5|110408.5|110475.9|110419.4|110454.6|110404.6|43
1734672380000|2024-12-20 05:26:20|110456.2|110406.2|110465|110415|110467.5|110417.5|110455.4|110405.4|24
1734672390000|2024-12-20 05:26:30|110462.4|110412.4|110455.9|110405.9|110463.8|110413.8|110453|110403|26
1734672400000|2024-12-20 05:26:40|110458.9|110408.9|110452|110402|110458.9|110408.9|110452|110402|35
1734672410000|2024-12-20 05:26:50|110457.2|110407.2|110455.3|110405.3|110458|110408|110452.5|110402.5|18
1734672420000|2024-12-20 05:27:00|110455.8|110405.8|110455.3|110405.3|110461.1|110411.1|110455.1|110405.1|6
1734672430000|2024-12-20 05:27:10|110456.2|110406.2|110455.4|110405.4|110463.1|110413.1|110454.3|110404.3|41
1734672440000|2024-12-20 05:27:20|110454.5|110404.5|110460.5|110410.5|110460.7|110410.7|110454.4|110404.4|16
1734672450000|2024-12-20 05:27:30|110456|110406|110459.7|110409.7|110459.9|110409.9|110456|110406|6
1734672460000|2024-12-20 05:27:40|110458.4|110408.4|110461|110411|110464.9|110414.9|110456.4|110406.4|28
1734672470000|2024-12-20 05:27:50|110463|110413|110457.4|110407.4|110464.4|110414.4|110456.7|110406.7|25
1734672480000|2024-12-20 05:28:00|110459|110409|110454.6|110404.6|110459.6|110409.6|110448.8|110398.8|29
1734672490000|2024-12-20 05:28:10|110459.6|110409.6|110459.6|110409.6|110460|110410|110454.5|110404.5|33
1734672500000|2024-12-20 05:28:20|110453.6|110403.6|110462.9|110412.9|110462.9|110412.9|110452|110402|15
1734672510000|2024-12-20 05:28:30|110462.3|110412.3|110453.2|110403.2|110464.6|110414.6|110453.2|110403.2|14
1734672520000|2024-12-20 05:28:40|110454.7|110404.7|110450.6|110400.6|110454.7|110404.7|110449.7|110399.7|7
1734672530000|2024-12-20 05:28:50|110450.9|110400.9|110450.8|110400.8|110450.9|110400.9|110450.5|110400.5|8
1734672540000|2024-12-20 05:29:00|110451.3|110401.3|110453.6|110403.6|110456.8|110406.8|110451.3|110401.3|23
1734672550000|2024-12-20 05:29:10|110453|110403|110456.6|110406.6|110462.2|110412.2|110453|110403|31
1734672560000|2024-12-20 05:29:20|110458|110408|110456.8|110406.8|110459.7|110409.7|110452.8|110402.8|28
1734672570000|2024-12-20 05:29:30|110457.2|110407.2|110457|110407|110459.2|110409.2|110454.4|110404.4|9
1734672580000|2024-12-20 05:29:40|110458.8|110408.8|110458.8|110408.8|110458.8|110408.8|110458.8|110408.8|1
1734672590000|2024-12-20 05:29:50|110460.5|110410.5|110461.8|110411.8|110462|110412|110457.1|110407.1|21
1734672600000|2024-12-20 05:30:00|110458.2|110408.2|110471.3|110421.3|110472.1|110422.1|110458.2|110408.2|48
1734672610000|2024-12-20 05:30:10|110464.4|110414.4|110461.7|110411.7|110471.2|110421.2|110459|110409|58
1734672620000|2024-12-20 05:30:20|110461.4|110411.4|110467|110417|110470.5|110420.5|110458.9|110408.9|47
1734672630000|2024-12-20 05:30:30|110466|110416|110459.1|110409.1|110469.5|110419.5|110456.1|110406.1|54
1734672640000|2024-12-20 05:30:40|110463.7|110413.7|110457.4|110407.4|110463.7|110413.7|110454.5|110404.5|25
1734672650000|2024-12-20 05:30:50|110462.6|110412.6|110457.7|110407.7|110463.6|110413.6|110456.2|110406.2|15
1734672660000|2024-12-20 05:31:00|110459.4|110409.4|110458.3|110408.3|110463.4|110413.4|110457.3|110407.3|11
1734672670000|2024-12-20 05:31:10|110459|110409|110457.9|110407.9|110462.9|110412.9|110455.4|110405.4|10
1734672680000|2024-12-20 05:31:20|110458.3|110408.3|110458.3|110408.3|110458.3|110408.3|110458.3|110408.3|1
1734672690000|2024-12-20 05:31:30|110458.6|110408.6|110470.3|110420.3|110473.1|110423.1|110458.6|110408.6|37
1734672700000|2024-12-20 05:31:40|110471.1|110421.1|110462.8|110412.8|110471.5|110424.8|110449.1|110407.3|60
1734672710000|2024-12-20 05:31:50|110461.6|110411.6|110461.7|110411.7|110469.9|110425.8|110446.8|110405.4|67
1734672720000|2024-12-20 05:32:00|110455.4|110405.4|110463.6|110413.6|110465.1|110418.5|110443.5|110404.6|33
1734672730000|2024-12-20 05:32:10|110461|110411|110463.7|110413.7|110468|110418|110456.7|110406.7|54
1734672740000|2024-12-20 05:32:20|110462|110412|110457.7|110407.7|110468|110418|110457.3|110407.3|46
1734672750000|2024-12-20 05:32:30|110460.2|110410.2|110464.4|110414.4|110468.3|110418.3|110456.4|110406.4|53
1734672760000|2024-12-20 05:32:40|110463.3|110413.3|110459.7|110409.7|110467.1|110417.1|110456.1|110406.1|63
1734672770000|2024-12-20 05:32:50|110459.3|110409.3|110467.4|110417.4|110472|110422|110457.5|110407.5|43
1734672780000|2024-12-20 05:33:00|110471|110421|110488.3|110438.3|110492.1|110442.1|110460.6|110410.6|68
1734672790000|2024-12-20 05:33:10|110487.7|110437.7|110493.7|110443.7|110494.8|110444.8|110484|110434|35
1734672800000|2024-12-20 05:33:20|110485.7|110435.7|110488.4|110438.4|110495.4|110445.4|110485.7|110435.7|22
1734672810000|2024-12-20 05:33:30|110487.9|110437.9|110491.4|110441.4|110493.1|110443.1|110486.5|110436.5|26
1734672820000|2024-12-20 05:33:40|110488|110438|110487.8|110437.8|110495.8|110445.8|110486.4|110436.4|26
1734672830000|2024-12-20 05:33:50|110488.1|110438.1|110485.3|110435.3|110490.1|110440.1|110485.3|110435.3|11
1734672840000|2024-12-20 05:34:00|110483.9|110433.9|110486.2|110436.2|110491.1|110441.1|110481.8|110431.8|16
1734672850000|2024-12-20 05:34:10|110487.1|110437.1|110489|110439|110490.3|110440.3|110485.4|110435.4|20
1734672860000|2024-12-20 05:34:20|110488.5|110438.5|110485.8|110435.8|110489.2|110439.2|110485.8|110435.8|6
1734672870000|2024-12-20 05:34:30|110488.3|110438.3|110486.3|110436.3|110490.4|110440.4|110483.9|110433.9|20
1734672880000|2024-12-20 05:34:40|110484.3|110434.3|110488.4|110438.4|110491.3|110441.3|110482.9|110432.9|24
1734672890000|2024-12-20 05:34:50|110483.9|110433.9|110483.2|110433.2|110490.9|110440.9|110481.5|110431.5|28
1734672900000|2024-12-20 05:35:00|110483.8|110433.8|110471.5|110421.5|110483.8|110433.8|110471|110421|30
1734672910000|2024-12-20 05:35:10|110469.5|110419.5|110456.7|110406.7|110472.3|110422.3|110453.7|110403.7|41
1734672920000|2024-12-20 05:35:20|110457.6|110407.6|110460.3|110410.3|110463.5|110413.5|110455|110405|26
1734672930000|2024-12-20 05:35:30|110456.4|110406.4|110460.9|110410.9|110463.3|110413.3|110456|110406|50
1734672940000|2024-12-20 05:35:40|110459|110409|110460.4|110410.4|110463.9|110413.9|110455.7|110405.7|42
1734672950000|2024-12-20 05:35:50|110462.5|110412.5|110459.5|110409.5|110464.6|110414.6|110456|110406|42
1734672960000|2024-12-20 05:36:00|110456.9|110406.9|110463.1|110413.1|110468.2|110427.9|110445.3|110406.9|48
1734672970000|2024-12-20 05:36:10|110460.1|110410.1|110457.4|110407.4|110462.8|110412.8|110457.4|110407.4|8
1734672980000|2024-12-20 05:36:20|110457.1|110407.1|110464.3|110414.3|110469.1|110424.4|110449.4|110400.6|22
1734672990000|2024-12-20 05:36:30|110459.3|110409.3|110464.2|110414.2|110467|110417|110456.3|110406.3|25
1734673000000|2024-12-20 05:36:40|110462.1|110412.1|110461.9|110411.9|110467.3|110417.3|110458.8|110408.8|24
1734673010000|2024-12-20 05:36:50|110463.6|110413.6|110462|110412|110466|110416|110459.6|110409.6|12
1734673020000|2024-12-20 05:37:00|110463.7|110413.7|110461.6|110411.6|110467.7|110417.7|110456|110406|12
1734673030000|2024-12-20 05:37:10|110459.7|110409.7|110458.1|110408.1|110461.7|110411.7|110455.9|110405.9|9
1734673040000|2024-12-20 05:37:20|110456.8|110406.8|110458.1|110408.1|110459|110409|110456.8|110406.8|5
1734673050000|2024-12-20 05:37:30|110456.4|110406.4|110460.2|110410.2|110462.5|110412.5|110455.2|110405.2|18
1734673060000|2024-12-20 05:37:40|110462.6|110412.6|110455.6|110405.6|110470.4|110420.4|110453.6|110403.6|30
1734673070000|2024-12-20 05:37:50|110456.2|110406.2|110453.5|110403.5|110459.2|110409.2|110453.5|110403.5|18
1734673080000|2024-12-20 05:38:00|110453.4|110403.4|110458.9|110408.9|110459|110409|110452.1|110402.1|25
1734673090000|2024-12-20 05:38:10|110457.3|110407.3|110455.7|110405.7|110464.7|110414.7|110455|110405|36
1734673100000|2024-12-20 05:38:20|110456.9|110406.9|110457|110407|110457|110407|110456.9|110406.9|2
1734673110000|2024-12-20 05:38:30|110455|110405|110457.8|110407.8|110458.1|110408.1|110455|110405|7
1734673120000|2024-12-20 05:38:40|110456.6|110406.6|110452.6|110402.6|110458.7|110408.7|110450.2|110400.2|37
1734673130000|2024-12-20 05:38:50|110451.7|110401.7|110452.8|110402.8|110456.5|110406.5|110450.9|110400.9|30
1734673140000|2024-12-20 05:39:00|110452.7|110402.7|110456.9|110406.9|110457.6|110407.6|110450.7|110400.7|28
1734673150000|2024-12-20 05:39:10|110459.9|110409.9|110451.7|110401.7|110460.4|110410.4|110451.7|110401.7|33
1734673160000|2024-12-20 05:39:20|110455.1|110405.1|110452.1|110402.1|110456.6|110406.6|110450.7|110400.7|24
1734673170000|2024-12-20 05:39:30|110452|110402|110453.6|110403.6|110454|110404|110447.9|110397.9|14
1734673180000|2024-12-20 05:39:40|110451.9|110401.9|110450.3|110400.3|110454.1|110404.1|110447.6|110397.6|19
1734673190000|2024-12-20 05:39:50|110448.8|110398.8|110453.6|110403.6|110455|110405|110448.8|110398.8|11
1734673200000|2024-12-20 05:40:00|110452.3|110402.3|110454.5|110404.5|110455|110405|110450.4|110400.4|8
1734673210000|2024-12-20 05:40:10|110453.3|110403.3|110453.5|110403.5|110455.9|110405.9|110449.5|110399.5|16
1734673220000|2024-12-20 05:40:20|110450.5|110400.5|110455|110405|110455|110405|110449.5|110399.5|16
1734673230000|2024-12-20 05:40:30|110456.8|110406.8|110454|110404|110456.8|110406.8|110452.7|110402.7|8
1734673240000|2024-12-20 05:40:40|110454.3|110404.3|110452.1|110402.1|110456.6|110406.6|110452.1|110402.1|11
1734673250000|2024-12-20 05:40:50|110449.8|110399.8|110450.4|110400.4|110456|110406|110448.6|110398.6|28
1734673260000|2024-12-20 05:41:00|110449.4|110399.4|110452.8|110402.8|110454.1|110404.1|110443.9|110393.9|23
1734673270000|2024-12-20 05:41:10|110447.8|110397.8|110453|110403|110453.5|110403.5|110446.2|110396.2|24
1734673280000|2024-12-20 05:41:20|110451.9|110401.9|110454|110404|110459.4|110409.4|110451.9|110401.9|15
1734673290000|2024-12-20 05:41:30|110456.5|110406.5|110456.3|110406.3|110456.8|110406.8|110456.3|110406.3|8
1734673300000|2024-12-20 05:41:40|110455.9|110405.9|110456.8|110406.8|110456.8|110406.8|110455.9|110405.9|2
1734673310000|2024-12-20 05:41:50|110455.4|110405.4|110455|110405|110455.4|110405.4|110452.4|110402.4|6
1734673320000|2024-12-20 05:42:00|110454|110404|110452.4|110402.4|110454.4|110404.4|110452.4|110402.4|3
1734673330000|2024-12-20 05:42:10|110452|110402|110451.3|110401.3|110452.4|110402.4|110450.6|110400.6|5
1734673340000|2024-12-20 05:42:20|110449.9|110399.9|110426|110376|110449.9|110399.9|110415.9|110372.8|20
1734673350000|2024-12-20 05:42:30|110430.4|110380.4|110427.4|110377.4|110430.4|110380.4|110423.3|110373.3|8
1734673360000|2024-12-20 05:42:40|110427.5|110377.5|110426.6|110376.6|110427.5|110377.5|110424.5|110374.5|3
1734673370000|2024-12-20 05:42:50|110429.6|110379.6|110429.6|110379.6|110429.6|110379.6|110429.6|110379.6|1
1734673380000|2024-12-20 05:43:00|110426.6|110376.6|110431.4|110381.4|110431.4|110381.4|110423.2|110373.2|9
1734673390000|2024-12-20 05:43:10|110426.5|110376.5|110426|110376|110434.6|110384.6|110425.9|110375.9|22
1734673400000|2024-12-20 05:43:20|110425.9|110375.9|110427.5|110377.5|110433.5|110383.5|110425.9|110375.9|12
1734673410000|2024-12-20 05:43:30|110428.4|110378.4|110426.7|110376.7|110430.8|110380.8|110423.7|110373.7|9
1734673420000|2024-12-20 05:43:40|110428.3|110378.3|110429.7|110379.7|110433.5|110383.5|110426|110376|8
1734673430000|2024-12-20 05:43:50|110426|110376|110426.2|110376.2|110432.4|110382.4|110419.3|110369.3|14
1734673440000|2024-12-20 05:44:00|110427|110377|110427.6|110377.6|110428.6|110378.6|110421.7|110371.7|29
1734673450000|2024-12-20 05:44:10|110428.2|110378.2|110425.6|110375.6|110428.2|110378.2|110423.5|110373.5|8
1734673460000|2024-12-20 05:44:20|110422.3|110372.3|110425.2|110375.2|110426.5|110376.5|110422.2|110372.2|7
1734673470000|2024-12-20 05:44:30|110424.9|110374.9|110425.5|110375.5|110425.5|110375.5|110423.2|110373.2|3
1734673480000|2024-12-20 05:44:40|110422.5|110372.5|110425.1|110375.1|110427.5|110377.5|110420.1|110370.1|25
1734673490000|2024-12-20 05:44:50|110426.7|110376.7|110430|110380|110430.5|110380.5|110423.7|110373.7|14
1734673500000|2024-12-20 05:45:00|110426.7|110376.7|110426.7|110376.7|110426.7|110376.7|110426.7|110376.7|1
1734673510000|2024-12-20 05:45:10|110423.7|110373.7|110427|110377|110432.4|110382.4|110423.4|110373.4|30
1734673520000|2024-12-20 05:45:20|110428.7|110378.7|110428.4|110378.4|110431.7|110381.7|110425|110375|11
1734673530000|2024-12-20 05:45:30|110427.4|110377.4|110427.5|110377.5|110434.3|110384.3|110425.8|110375.8|32
1734673540000|2024-12-20 05:45:40|110423.9|110373.9|110427.5|110377.5|110431.5|110381.5|110423.8|110373.8|8
1734673550000|2024-12-20 05:45:50|110425.4|110375.4|110426.8|110376.8|110429.8|110379.8|110423.5|110373.5|16
1734673560000|2024-12-20 05:46:00|110427.1|110377.1|110422.9|110372.9|110427.4|110377.4|110418.1|110368.1|26
1734673570000|2024-12-20 05:46:10|110422.6|110372.6|110425|110375|110427.5|110377.5|110420.5|110370.5|22
1734673580000|2024-12-20 05:46:20|110424|110374|110424.8|110374.8|110429|110379|110416.8|110366.8|28
1734673590000|2024-12-20 05:46:30|110422.9|110372.9|110424.4|110374.4|110425.3|110375.3|110419.6|110369.6|39
1734673600000|2024-12-20 05:46:40|110424.5|110374.5|110424.3|110374.3|110424.9|110374.9|110420.9|110370.9|19
1734673610000|2024-12-20 05:46:50|110425.4|110375.4|110427.8|110377.8|110429.9|110379.9|110424.3|110374.3|20
1734673620000|2024-12-20 05:47:00|110430.8|110380.8|110428.2|110378.2|110431.9|110381.9|110425.8|110375.8|16
1734673630000|2024-12-20 05:47:10|110428.3|110378.3|110427.5|110377.5|110431.9|110381.9|110427.5|110377.5|11
1734673640000|2024-12-20 05:47:20|110424.9|110374.9|110425.1|110375.1|110425.5|110375.5|110423|110373|7
1734673650000|2024-12-20 05:47:30|110424.1|110374.1|110424.3|110374.3|110424.3|110374.3|110424.1|110374.1|2
1734673660000|2024-12-20 05:47:40|110428|110378|110426.7|110376.7|110428|110378|110426.7|110376.7|2
1734673670000|2024-12-20 05:47:50|110427.5|110377.5|110429|110379|110430.7|110380.7|110424|110374|20
1734673680000|2024-12-20 05:48:00|110432.3|110382.3|110425.9|110375.9|110432.4|110382.4|110425.9|110375.9|16
1734673690000|2024-12-20 05:48:10|110431.9|110381.9|110426|110376|110431.9|110381.9|110424.4|110374.4|13
1734673700000|2024-12-20 05:48:20|110428.6|110378.6|110428|110378|110428.6|110378.6|110426.4|110376.4|4
1734673710000|2024-12-20 05:48:30|110430.2|110380.2|110430.2|110380.2|110433.9|110383.9|110430.2|110380.2|3
1734673720000|2024-12-20 05:48:40|110428.8|110378.8|110427.9|110377.9|110429.3|110379.3|110426.4|110376.4|12
1734673730000|2024-12-20 05:48:50|110427.7|110377.7|110427|110377|110428|110378|110425|110375|8
1734673740000|2024-12-20 05:49:00|110426.2|110376.2|110428.1|110378.1|110428.1|110378.1|110426.2|110376.2|4
1734673750000|2024-12-20 05:49:10|110428.3|110378.3|110429|110379|110433.5|110383.5|110426.5|110376.5|21
1734673760000|2024-12-20 05:49:20|110427.3|110377.3|110427.3|110377.3|110429.7|110379.7|110427.3|110377.3|3
1734673770000|2024-12-20 05:49:30|110427.5|110377.5|110429.9|110379.9|110434.7|110384.7|110426.5|110376.5|10
1734673780000|2024-12-20 05:49:40|110431.6|110381.6|110427.5|110377.5|110431.6|110381.6|110426.9|110376.9|8
1734673790000|2024-12-20 05:49:50|110429|110379|110429.2|110379.2|110432.6|110382.6|110426.8|110376.8|18
1734673800000|2024-12-20 05:50:00|110428.8|110378.8|110426.8|110376.8|110429.1|110379.1|110426.2|110376.2|7
1734673820000|2024-12-20 05:50:20|110427.9|110377.9|110431.1|110381.1|110431.1|110381.1|110427.8|110377.8|13
1734673830000|2024-12-20 05:50:30|110430.9|110380.9|110428|110378|110435.1|110385.1|110428|110378|17
1734673840000|2024-12-20 05:50:40|110427.2|110377.2|110429.6|110379.6|110429.6|110379.6|110427.2|110377.2|2
1734673850000|2024-12-20 05:50:50|110429.2|110379.2|110427.2|110377.2|110429.4|110379.4|110427.2|110377.2|4
1734673860000|2024-12-20 05:51:00|110428|110378|110427.9|110377.9|110428|110378|110423.2|110373.2|6
1734673870000|2024-12-20 05:51:10|110427.6|110377.6|110428.4|110378.4|110432.8|110382.8|110426.7|110376.7|15
1734673880000|2024-12-20 05:51:20|110429.2|110379.2|110406.4|110356.4|110429.2|110379.2|110397.5|110356.4|24
1734673890000|2024-12-20 05:51:30|110408.8|110358.8|110393.4|110368.4|110412.4|110368.4|110389.9|110355.4|25
1734673900000|2024-12-20 05:51:40|110389.9|110364.9|110410.9|110360.9|110413.1|110369.4|110389.9|110357.4|13
1734673910000|2024-12-20 05:51:50|110413.1|110363.1|110409.8|110359.8|110413.8|110363.8|110409.8|110359.8|8
1734673920000|2024-12-20 05:52:00|110406.4|110356.4|110407.8|110357.8|110414|110366.9|110389.4|110355.4|28
1734673930000|2024-12-20 05:52:10|110408.3|110358.3|110427.6|110377.6|110434|110379.6|110391.8|110355|29
1734673940000|2024-12-20 05:52:20|110424.2|110374.2|110423.3|110373.3|110428.4|110378.4|110423.3|110373.3|5
1734673950000|2024-12-20 05:52:30|110429.7|110379.7|110425.8|110375.8|110431.6|110381.6|110424.2|110374.2|5
1734673960000|2024-12-20 05:52:40|110424.8|110374.8|110423.4|110373.4|110437.9|110377.9|110422.7|110366.8|18
1734673970000|2024-12-20 05:52:50|110427.1|110377.1|110426.7|110376.7|110429.1|110379.1|110421.1|110371.1|27
1734673980000|2024-12-20 05:53:00|110424.4|110374.4|110432.2|110382.2|110432.2|110382.2|110421.9|110371.9|51
1734673990000|2024-12-20 05:53:10|110430.6|110380.6|110428.2|110378.2|110434.9|110384.9|110421.5|110371.5|31
1734674000000|2024-12-20 05:53:20|110424.7|110374.7|110427.5|110377.5|110432|110382|110424.5|110374.5|9
1734674010000|2024-12-20 05:53:30|110425.5|110375.5|110426.7|110376.7|110428.9|110378.9|110418|110368|34
1734674020000|2024-12-20 05:53:40|110421.2|110371.2|110421.2|110371.2|110435.5|110379.2|110417|110360.9|43
1734674030000|2024-12-20 05:53:50|110418.5|110368.5|110421.5|110371.5|110423.6|110373.6|110418.5|110368.5|7
1734674040000|2024-12-20 05:54:00|110422|110372|110415|110365|110423.9|110373.9|110414.2|110364.2|40
1734674050000|2024-12-20 05:54:10|110415.3|110365.3|110419.9|110369.9|110424.9|110374.9|110415|110365|27
1734674060000|2024-12-20 05:54:20|110423.9|110373.9|110420.2|110370.2|110425.2|110375.2|110417.5|110367.5|9
1734674070000|2024-12-20 05:54:30|110415.5|110365.5|110419.6|110369.6|110424|110374|110414.8|110364.8|18
1734674080000|2024-12-20 05:54:40|110420|110370|110420.6|110370.6|110422.7|110372.7|110418.4|110368.4|7
1734674090000|2024-12-20 05:54:50|110421.3|110371.3|110422.5|110372.5|110422.6|110372.6|110419.6|110369.6|8
1734674100000|2024-12-20 05:55:00|110421.3|110371.3|110420.8|110370.8|110425.5|110375.5|110419.2|110369.2|9
1734674110000|2024-12-20 05:55:10|110419.8|110369.8|110425|110375|110426.6|110376.6|110414.9|110364.9|12
1734674120000|2024-12-20 05:55:20|110428.6|110378.6|110424|110374|110428.6|110378.6|110422.5|110372.5|7
1734674130000|2024-12-20 05:55:30|110426.5|110376.5|110425.5|110375.5|110431|110381|110420.9|110370.9|17
1734674140000|2024-12-20 05:55:40|110428|110378|110425.3|110375.3|110429|110379|110423.7|110373.7|18
1734674150000|2024-12-20 05:55:50|110425.5|110375.5|110423|110373|110426|110376|110421.5|110371.5|9
1734674160000|2024-12-20 05:56:00|110422.7|110372.7|110424.7|110374.7|110424.8|110374.8|110421.2|110371.2|8
1734674170000|2024-12-20 05:56:10|110420.7|110370.7|110425.1|110375.1|110426.7|110376.7|110420.7|110370.7|28
1734674180000|2024-12-20 05:56:20|110426.6|110376.6|110425.5|110375.5|110428.2|110378.2|110421.5|110371.5|9
1734674190000|2024-12-20 05:56:30|110423.5|110373.5|110425|110375|110427.5|110377.5|110422|110372|22
1734674200000|2024-12-20 05:56:40|110422.9|110372.9|110424.1|110374.1|110427|110377|110420.6|110370.6|12
1734674210000|2024-12-20 05:56:50|110424.2|110374.2|110408|110358|110424.2|110374.2|110407|110357|15
1734674220000|2024-12-20 05:57:00|110407|110357|110399.3|110349.3|110407.9|110357.9|110397.5|110347.5|29
1734674230000|2024-12-20 05:57:10|110398|110348|110410.9|110385.9|110410.9|110385.9|110389.3|110339.3|30
1734674240000|2024-12-20 05:57:20|110408.6|110383.6|110425.2|110375.2|110425.2|110388.9|110405.2|110375.2|27
1734674250000|2024-12-20 05:57:30|110424.3|110374.3|110413.9|110363.9|110427.2|110377.2|110412.4|110362.4|23
1734674260000|2024-12-20 05:57:40|110413.2|110363.2|110406.6|110356.6|110413.9|110363.9|110402.9|110352.9|24
1734674270000|2024-12-20 05:57:50|110408.1|110358.1|110396.6|110346.6|110410.5|110360.5|110395.5|110345.5|30
1734674280000|2024-12-20 05:58:00|110397.5|110347.5|110399.9|110349.9|110404.3|110354.3|110397.5|110347.5|28
1734674290000|2024-12-20 05:58:10|110400.5|110350.5|110398.8|110348.8|110400.5|110350.5|110398.8|110348.8|3
1734674300000|2024-12-20 05:58:20|110398.7|110348.7|110390.9|110340.9|110400.2|110350.2|110388.5|110338.5|19
1734674310000|2024-12-20 05:58:30|110391.5|110341.5|110388.8|110338.8|110399.3|110349.3|110388.8|110338.8|22
1734674320000|2024-12-20 05:58:40|110391.3|110341.3|110392|110342|110394.5|110344.5|110389.5|110339.5|15
1734674330000|2024-12-20 05:58:50|110394.5|110344.5|110390.9|110340.9|110395.3|110345.3|110387.1|110337.1|23
1734674340000|2024-12-20 05:59:00|110389.2|110339.2|110396.1|110346.1|110396.7|110346.7|110389.2|110339.2|18
1734674350000|2024-12-20 05:59:10|110394.6|110344.6|110392.1|110342.1|110396.9|110346.9|110392.1|110342.1|6
1734674360000|2024-12-20 05:59:20|110392.2|110342.2|110393|110343|110393.9|110343.9|110392.2|110342.2|4
1734674370000|2024-12-20 05:59:30|110394.6|110344.6|110393.3|110343.3|110400.3|110350.3|110386.5|110336.5|27
1734674380000|2024-12-20 05:59:40|110393.4|110343.4|110391|110341|110394.8|110344.8|110387.5|110337.5|11
1734674390000|2024-12-20 05:59:50|110390|110340|110392.2|110342.2|110394.9|110344.9|110387.7|110337.7|24
1734674400000|2024-12-20 06:00:00|110390.7|110340.7|110392|110342|110394.4|110344.4|110387.6|110337.6|17
1734674410000|2024-12-20 06:00:10|110387.6|110337.6|110391|110341|110392.5|110342.5|110387.6|110337.6|17
1734674420000|2024-12-20 06:00:20|110390.7|110340.7|110390.4|110340.4|110392|110342|110388.5|110338.5|5
1734674430000|2024-12-20 06:00:30|110390.3|110340.3|110397.5|110347.5|110398.3|110348.3|110390.3|110340.3|18
1734674440000|2024-12-20 06:00:40|110398.2|110348.2|110396.9|110346.9|110399.9|110349.9|110396.2|110346.2|15
1734674450000|2024-12-20 06:00:50|110399|110349|110396.9|110346.9|110399|110349|110396.9|110346.9|6
1734674460000|2024-12-20 06:01:00|110397|110347|110378.7|110328.7|110397.1|110347.1|110378.7|110328.7|24
1734674470000|2024-12-20 06:01:10|110379.2|110329.2|110381|110331|110381|110331|110376.3|110326.3|35
1734674480000|2024-12-20 06:01:20|110380.5|110330.5|110389.3|110339.3|110393.7|110343.7|110380.5|110330.5|15
1734674490000|2024-12-20 06:01:30|110390|110340|110390.7|110340.7|110390.7|110340.7|110388.8|110338.8|12
1734674500000|2024-12-20 06:01:40|110391.4|110341.4|110389.2|110339.2|110394.9|110354.7|110379.7|110337.9|22
1734674510000|2024-12-20 06:01:50|110389.5|110339.5|110382.3|110332.3|110389.5|110339.5|110379.7|110329.7|12
1734674520000|2024-12-20 06:02:00|110382.4|110332.4|110369.5|110319.5|110382.4|110338.2|110356.7|110317.2|26
1734674530000|2024-12-20 06:02:10|110370.6|110320.6|110364.5|110314.5|110373.6|110323.6|110364.5|110314.5|22
1734674540000|2024-12-20 06:02:20|110365.7|110315.7|110365.1|110315.1|110368.7|110318.7|110364|110314|17
1734674550000|2024-12-20 06:02:30|110368.5|110318.5|110365.8|110315.8|110368.7|110318.7|110363|110313|18
1734674560000|2024-12-20 06:02:40|110365.7|110315.7|110361.8|110311.8|110369.1|110319.1|110360.6|110310.6|18
1734674570000|2024-12-20 06:02:50|110358.5|110308.5|110346.7|110296.7|110362.9|110312.9|110343.5|110293.5|45
1734674580000|2024-12-20 06:03:00|110348.1|110298.1|110339.1|110289.1|110348.1|110298.1|110336.2|110286.2|21
1734674590000|2024-12-20 06:03:10|110340.8|110290.8|110338.4|110288.4|110342.2|110292.2|110337.5|110287.5|23
1734674600000|2024-12-20 06:03:20|110337.5|110287.5|110334.1|110284.1|110344|110294|110334.1|110284.1|45
1734674610000|2024-12-20 06:03:30|110339.9|110289.9|110338.7|110288.7|110341.4|110291.4|110332.5|110282.5|37
1734674620000|2024-12-20 06:03:40|110336|110286|110342.1|110292.1|110344.9|110294.9|110336|110286|26
1734674630000|2024-12-20 06:03:50|110340.9|110290.9|110341.4|110291.4|110346.3|110296.3|110337.2|110287.2|15
1734674640000|2024-12-20 06:04:00|110339.4|110289.4|110344.6|110294.6|110345|110295|110339.1|110289.1|21
1734674650000|2024-12-20 06:04:10|110344.7|110294.7|110343.3|110293.3|110347.4|110297.4|110343.3|110293.3|5
1734674660000|2024-12-20 06:04:20|110339.9|110289.9|110338.4|110288.4|110345|110295|110337.5|110287.5|13
1734674670000|2024-12-20 06:04:30|110341|110291|110340.4|110290.4|110341.2|110291.2|110335.7|110285.7|50
1734674680000|2024-12-20 06:04:40|110340.2|110290.2|110338.9|110288.9|110345.9|110304|110319.5|110284|54
1734674690000|2024-12-20 06:04:50|110338.6|110288.6|110335.5|110285.5|110340.4|110296.5|110319.8|110280.5|59
1734674700000|2024-12-20 06:05:00|110334|110284|110334.6|110284.6|110340.5|110300.1|110320.9|110280.4|42
1734674710000|2024-12-20 06:05:10|110340.1|110290.1|110334.5|110284.5|110340.1|110298.5|110321.7|110280.8|40
1734674720000|2024-12-20 06:05:20|110332.8|110282.8|110330|110280|110339.8|110289.8|110329.3|110279.3|45
1734674730000|2024-12-20 06:05:30|110332.6|110282.6|110334|110284|110338.7|110288.7|110329.8|110279.8|42
1734674740000|2024-12-20 06:05:40|110331.3|110281.3|110340|110290|110341.8|110291.8|110330.5|110280.5|27
1734674750000|2024-12-20 06:05:50|110333.5|110283.5|110333.8|110283.8|110341.5|110291.5|110332.1|110282.1|34
1734674760000|2024-12-20 06:06:00|110338.3|110288.3|110342.7|110292.7|110347.6|110299.4|110324.4|110282|40
1734674770000|2024-12-20 06:06:10|110340.7|110290.7|110343.6|110293.6|110346|110296|110331.5|110281.5|39
1734674780000|2024-12-20 06:06:20|110339.8|110289.8|110338.8|110288.8|110349.5|110300.3|110323.2|110281.7|56
1734674790000|2024-12-20 06:06:30|110336.3|110286.3|110324.7|110299.7|110343.8|110305.7|110321.3|110285.7|52
1734674800000|2024-12-20 06:06:40|110342.1|110292.1|110335|110285|110342.1|110305.2|110322.6|110282.5|61
1734674810000|2024-12-20 06:06:50|110340.5|110290.5|110337.1|110287.1|110341.7|110291.7|110335.1|110285.1|57
1734674820000|2024-12-20 06:07:00|110339.1|110289.1|110339.4|110289.4|110341|110291|110334.5|110284.5|42
1734674830000|2024-12-20 06:07:10|110336|110286|110337.7|110287.7|110342.4|110299.7|110324.7|110285.1|46
1734674840000|2024-12-20 06:07:20|110334.5|110284.5|110334|110284|110342|110303.6|110321.7|110279.6|38
1734674850000|2024-12-20 06:07:30|110331|110281|110331.8|110281.8|110337.5|110287.5|110330.1|110280.1|26
1734674860000|2024-12-20 06:07:40|110335.1|110285.1|110316.4|110266.4|110340.6|110290.6|110316.4|110266.4|33
1734674870000|2024-12-20 06:07:50|110313.6|110263.6|110328|110278|110328.5|110278.5|110300.8|110263.1|30
1734674880000|2024-12-20 06:08:00|110324.3|110274.3|110316.8|110266.8|110328|110278|110314.1|110264.1|32
1734674890000|2024-12-20 06:08:10|110315.8|110265.8|110316.6|110266.6|110319.2|110269.2|110314.4|110264.4|15
1734674900000|2024-12-20 06:08:20|110317.6|110267.6|110337.2|110287.2|110348.8|110298.8|110315.3|110265.3|31
1734674910000|2024-12-20 06:08:30|110338.4|110288.4|110330.6|110280.6|110338.4|110288.4|110330.4|110280.4|13
1734674920000|2024-12-20 06:08:40|110328.4|110278.4|110344.4|110294.4|110363.3|110313.3|110327.7|110277.7|32
1734674930000|2024-12-20 06:08:50|110346.1|110296.1|110367.3|110317.3|110390.2|110326.6|110336.2|110286.2|27
1734674940000|2024-12-20 06:09:00|110376.6|110326.6|110393.9|110343.9|110401.5|110344|110353.5|110315|31
1734674950000|2024-12-20 06:09:10|110388.8|110338.8|110430.3|110380.3|110438.9|110388.3|110379.9|110329.9|33
1734674960000|2024-12-20 06:09:20|110430.6|110380.6|110503.8|110453.8|110516.9|110465.7|110425.2|110375.2|37
1734674970000|2024-12-20 06:09:30|110528.4|110457.4|110479.4|110429.4|110545.4|110483.4|110479.4|110419.3|48
1734674980000|2024-12-20 06:09:40|110481.9|110431.9|110477.9|110427.9|110484.3|110434.3|110470.8|110413.7|20
1734674990000|2024-12-20 06:09:50|110475|110425|110495.2|110445.2|110510.3|110457.3|110475|110425|47
1734675000000|2024-12-20 06:10:00|110495.9|110445.9|110505.6|110455.6|110513.2|110457.1|110494.8|110433.6|34
1734675010000|2024-12-20 06:10:10|110507.5|110457.5|110566.9|110516.9|110574.3|110517.6|110505.6|110455.6|50
1734675020000|2024-12-20 06:10:20|110565.2|110515.2|110576.8|110526.8|110586.8|110536.8|110562.1|110512.1|33
1734675030000|2024-12-20 06:10:30|110574.5|110524.5|110563.5|110513.5|110574.5|110524.5|110561|110511|42
1734675040000|2024-12-20 06:10:40|110559.9|110509.9|110564.2|110514.2|110575.1|110525.1|110559.9|110509.9|17
1734675050000|2024-12-20 06:10:50|110576.3|110526.3|110595.9|110545.9|110621.2|110554.1|110572.6|110522.6|33
1734675060000|2024-12-20 06:11:00|110594|110544|110594.3|110544.3|110605.6|110554.4|110583.6|110530.3|37
1734675070000|2024-12-20 06:11:10|110609.2|110538.6|110574.9|110524.9|110609.2|110544.1|110574.9|110515.2|16
1734675080000|2024-12-20 06:11:20|110575|110525|110581|110503.8|110586.7|110529.1|110574.9|110503.8|7
1734675090000|2024-12-20 06:11:30|110584.7|110501.1|110563.5|110492.7|110584.7|110521.9|110548.1|110490.7|23
1734675100000|2024-12-20 06:11:40|110553.8|110503.8|110577.5|110527.5|110579|110527.5|110553.8|110503.8|16
1734675110000|2024-12-20 06:11:50|110576.7|110526.7|110608.1|110558.1|110621.1|110558.7|110576.7|110517.6|33
1734675120000|2024-12-20 06:12:00|110607.8|110557.8|110609.6|110559.6|110628.5|110567|110592.9|110530.8|40
1734675130000|2024-12-20 06:12:10|110614.1|110564.1|110607.7|110557.7|110617.4|110564.1|110602.2|110542.9|14
1734675140000|2024-12-20 06:12:20|110611.1|110561.1|110601.6|110551.6|110621.7|110566.7|110597.8|110547.8|21
1734675150000|2024-12-20 06:12:30|110602.3|110552.3|110604.4|110554.4|110617.4|110558|110587.4|110531.5|18
1734675160000|2024-12-20 06:12:40|110608.9|110558.9|110615.5|110565.5|110623.4|110572.9|110608.9|110549.7|11
1734675170000|2024-12-20 06:12:50|110622.1|110572.1|110625.5|110575.5|110644.5|110591.3|110617.5|110565.3|25
1734675180000|2024-12-20 06:13:00|110635.1|110564.7|110610.4|110560.4|110635.1|110567.2|110607|110546.4|20
1734675190000|2024-12-20 06:13:10|110606.1|110556.1|110600.2|110550.2|110620|110561.6|110595.5|110541.5|26
1734675200000|2024-12-20 06:13:20|110616.6|110566.6|110634.9|110584.9|110649.9|110586.1|110609.8|110559.8|26
1734675210000|2024-12-20 06:13:30|110635.9|110585.9|110639.5|110589.5|110644.3|110594.3|110635.2|110585.2|11
1734675220000|2024-12-20 06:13:40|110637.7|110587.7|110627.6|110577.6|110641.8|110591.8|110627.6|110577.6|21
1734675230000|2024-12-20 06:13:50|110627.7|110577.7|110611.9|110561.9|110627.7|110577.7|110609.8|110559.8|27
1734675240000|2024-12-20 06:14:00|110608.3|110558.3|110597|110547|110621.9|110571.9|110597|110547|32
1734675250000|2024-12-20 06:14:10|110596.3|110546.3|110608.2|110558.2|110611.5|110561.5|110595.6|110545.6|25
1734675260000|2024-12-20 06:14:20|110604.1|110554.1|110599.2|110549.2|110608.2|110558.2|110587.2|110537.2|26
1734675270000|2024-12-20 06:14:30|110603.3|110553.3|110605.1|110555.1|110614.3|110564.3|110590.9|110540.9|23
1734675280000|2024-12-20 06:14:40|110604.7|110554.7|110570.2|110520.2|110604.7|110554.7|110570.2|110520.2|27
1734675290000|2024-12-20 06:14:50|110569.3|110519.3|110553.6|110503.6|110577|110519.7|110550.5|110500.5|16
1734675300000|2024-12-20 06:15:00|110550.6|110500.6|110546.4|110496.4|110555.3|110505.3|110537.9|110487.9|22
1734675310000|2024-12-20 06:15:10|110548|110498|110554.2|110480.3|110559.7|110501|110542.2|110480.3|17
1734675320000|2024-12-20 06:15:20|110544.5|110494.5|110550|110478|110563.6|110496.7|110537.8|110478|17
1734675330000|2024-12-20 06:15:30|110536.6|110486.6|110550.4|110500.4|110559.4|110500.4|110536.6|110477.7|15
1734675340000|2024-12-20 06:15:40|110562|110490.7|110539.5|110489.5|110562|110503.9|110539.5|110480.5|13
1734675350000|2024-12-20 06:15:50|110555.8|110483.3|110539.1|110489.1|110557.4|110495.4|110532.3|110473.2|16
1734675360000|2024-12-20 06:16:00|110537.4|110487.4|110556.4|110472.7|110556.4|110491.1|110536.8|110472.7|16
1734675370000|2024-12-20 06:16:10|110540.2|110467|110545.1|110473.3|110547.5|110488.4|110526.3|110467|25
1734675380000|2024-12-20 06:16:20|110532.7|110482.7|110531.3|110481.3|110547.3|110489.5|110529.5|110475.1|29
1734675390000|2024-12-20 06:16:30|110531.8|110481.8|110540.6|110490.6|110544.1|110494.1|110531.8|110481.8|7
1734675400000|2024-12-20 06:16:40|110541.7|110491.7|110532.6|110482.6|110544|110494|110531.4|110481.4|23
1734675410000|2024-12-20 06:16:50|110533.2|110483.2|110533.9|110483.9|110534.8|110484.8|110530|110480|19
1734675420000|2024-12-20 06:17:00|110532.7|110482.7|110529.7|110479.7|110535.7|110485.7|110526.3|110476.3|16
1734675430000|2024-12-20 06:17:10|110529.3|110479.3|110510.6|110460.6|110529.3|110479.3|110510.6|110460.6|13
1734675440000|2024-12-20 06:17:20|110511.2|110461.2|110519|110469|110519|110469|110510.8|110460.8|12
1734675450000|2024-12-20 06:17:30|110518.9|110468.9|110520.3|110470.3|110521.8|110471.8|110518.2|110468.2|8
1734675460000|2024-12-20 06:17:40|110518.5|110468.5|110514.2|110464.2|110518.5|110468.5|110511|110461|5
1734675470000|2024-12-20 06:17:50|110514.9|110464.9|110517|110467|110517|110467|110514.9|110464.9|5
1734675480000|2024-12-20 06:18:00|110519|110469|110495.6|110445.6|110519|110469|110467.9|110442.9|24
1734675490000|2024-12-20 06:18:10|110494.3|110444.3|110512.7|110462.7|110513.7|110463.7|110493.3|110443.3|17
1734675500000|2024-12-20 06:18:20|110512|110462|110506.8|110456.8|110512.4|110462.4|110500.9|110450.9|18
1734675510000|2024-12-20 06:18:30|110507.1|110457.1|110493.2|110443.2|110507.8|110457.8|110489.4|110439.4|16
1734675520000|2024-12-20 06:18:40|110492.5|110442.5|110494|110444|110498.6|110448.6|110492.5|110442.5|9
1734675530000|2024-12-20 06:18:50|110493.3|110443.3|110486.5|110436.5|110493.3|110443.3|110485.3|110435.3|7
1734675540000|2024-12-20 06:19:00|110487.1|110437.1|110483.9|110433.9|110487.1|110437.1|110474.2|110424.2|20
1734675550000|2024-12-20 06:19:10|110486.4|110436.4|110502.7|110452.7|110503.2|110452.7|110484.9|110433.1|25
1734675560000|2024-12-20 06:19:20|110498.9|110448.9|110512.1|110462.1|110512.1|110462.1|110497.5|110447.5|21
1734675570000|2024-12-20 06:19:30|110510.1|110460.1|110517.6|110467.6|110520.3|110470.3|110506.8|110456.8|21
1734675580000|2024-12-20 06:19:40|110520.2|110470.2|110522.7|110472.7|110529.2|110479.2|110519.3|110469.3|31
1734675590000|2024-12-20 06:19:50|110519.1|110469.1|110520.5|110470.5|110525.4|110475.4|110517.2|110467.2|17
1734675600000|2024-12-20 06:20:00|110519.2|110469.2|110506.8|110456.8|110519.2|110469.2|110504.8|110454.8|28
1734675610000|2024-12-20 06:20:10|110507.7|110457.7|110492.7|110442.7|110510.6|110460.6|110490.8|110440.8|17
1734675620000|2024-12-20 06:20:20|110492.6|110442.6|110491.7|110441.7|110494.3|110444.3|110490.1|110440.1|8
1734675630000|2024-12-20 06:20:30|110490.6|110440.6|110486.9|110436.9|110493.7|110443.7|110486.2|110436.2|10
1734675640000|2024-12-20 06:20:40|110487.2|110437.2|110493.1|110443.1|110496.7|110446.7|110487.2|110437.2|13
1734675650000|2024-12-20 06:20:50|110493.6|110443.6|110488.3|110438.3|110493.6|110443.6|110488.1|110438.1|9
1734675660000|2024-12-20 06:21:00|110492|110442|110468.5|110418.5|110492|110442|110468.5|110418.5|10
1734675670000|2024-12-20 06:21:10|110467.2|110417.2|110463.8|110413.8|110469.2|110419.2|110463.8|110413.8|11
1734675680000|2024-12-20 06:21:20|110464.3|110414.3|110460.3|110410.3|110464.3|110414.3|110459.5|110409.5|9
1734675690000|2024-12-20 06:21:30|110460.2|110410.2|110460.4|110410.4|110460.7|110410.7|110460|110410|6
1734675700000|2024-12-20 06:21:40|110460.5|110410.5|110460.1|110410.1|110460.5|110410.5|110460|110410|5
1734675710000|2024-12-20 06:21:50|110459.7|110409.7|110477.3|110403.2|110478.5|110409.7|110456.3|110402.1|10
1734675720000|2024-12-20 06:22:00|110467.1|110405.2|110461.5|110411.5|110486|110417.1|110461.5|110400.3|7
1734675730000|2024-12-20 06:22:10|110463.5|110413.5|110463.2|110413.2|110463.5|110413.5|110462.7|110412.7|5
1734675740000|2024-12-20 06:22:20|110461.8|110411.8|110451.8|110401.8|110461.8|110411.8|110451.8|110401.8|9
1734675750000|2024-12-20 06:22:30|110452.8|110402.8|110458.7|110408.7|110458.7|110408.7|110452.8|110402.8|5
1734675760000|2024-12-20 06:22:40|110459.7|110409.7|110454.3|110404.3|110460.6|110410.6|110454.3|110404.3|8
1734675770000|2024-12-20 06:22:50|110454.4|110404.4|110469.5|110395|110469.5|110410.9|110443.5|110388|12
1734675780000|2024-12-20 06:23:00|110467.8|110393.7|110467.8|110393.7|110467.8|110393.7|110467.8|110393.7|1
1734675790000|2024-12-20 06:23:10|110467.2|110393.9|110464.5|110414.5|110476.5|110418.8|110458.6|110393.9|10
1734675800000|2024-12-20 06:23:20|110470.1|110420.1|110466.1|110416.1|110478.3|110420.1|110465.7|110402.3|6
1734675810000|2024-12-20 06:23:30|110464.4|110414.4|110474.1|110403.7|110474.1|110414.8|110463.3|110403.7|6
1734675820000|2024-12-20 06:23:40|110465.7|110415.7|110468.1|110418.1|110470|110420|110465.6|110415.6|6
1734675830000|2024-12-20 06:23:50|110478|110406.4|110477.8|110405.7|110479.5|110406.4|110474.6|110403|4
1734675840000|2024-12-20 06:24:00|110472.8|110402.3|110470.8|110399.9|110483.4|110424|110457.8|110399.9|23
1734675850000|2024-12-20 06:24:10|110474.2|110403.3|110478.1|110428.1|110494.4|110437.5|110461.1|110399|24
1734675860000|2024-12-20 06:24:20|110473|110423|110459.1|110409.1|110473|110423|110459.1|110409.1|15
1734675870000|2024-12-20 06:24:30|110463.1|110413.1|110450.5|110400.5|110463.1|110413.1|110446.1|110396.1|9
1734675880000|2024-12-20 06:24:40|110453.6|110403.6|110454|110404|110454.2|110404.2|110453.1|110403.1|4
1734675890000|2024-12-20 06:24:50|110454.3|110404.3|110457.4|110407.4|110458.4|110408.4|110454.3|110404.3|4
1734675900000|2024-12-20 06:25:00|110458.9|110408.9|110478.6|110428.6|110480.6|110428.6|110453.4|110403.4|11
1734675910000|2024-12-20 06:25:10|110476.5|110426.5|110499.9|110428.3|110502|110445.5|110476.5|110426.5|11
1734675920000|2024-12-20 06:25:20|110491.7|110441.7|110499|110449|110510.9|110449|110491.2|110428.3|6
1734675930000|2024-12-20 06:25:30|110505.3|110432.9|110513.8|110463.8|110517.6|110463.8|110495.9|110432.9|12
1734675940000|2024-12-20 06:25:40|110517.3|110467.3|110515.5|110465.5|110520.2|110470.2|110515.4|110465.4|7
1734675950000|2024-12-20 06:25:50|110518.7|110468.7|110515.8|110465.8|110519.9|110469.9|110515.1|110465.1|9
1734675960000|2024-12-20 06:26:00|110516.1|110466.1|110499.7|110449.7|110518|110466.3|110499.7|110448|16
1734675970000|2024-12-20 06:26:10|110504.1|110454.1|110504.2|110433.3|110507.1|110454.1|110497.3|110433.3|6
1734675980000|2024-12-20 06:26:20|110489|110432.9|110485.7|110435.7|110503.9|110439|110484|110432.6|7
1734675990000|2024-12-20 06:26:30|110490.4|110440.4|110482.2|110432.2|110491.5|110441.5|110482.2|110432.2|6
1734676000000|2024-12-20 06:26:40|110486.3|110436.3|110487.5|110417.1|110491.2|110436.4|110484.4|110417.1|7
1734676010000|2024-12-20 06:26:50|110475|110415.6|110480.7|110430.7|110480.9|110430.9|110475|110415.6|7
1734676020000|2024-12-20 06:27:00|110474.9|110424.9|110476.3|110426.3|110490.2|110426.7|110472.1|110411.4|9
1734676030000|2024-12-20 06:27:10|110476.4|110426.4|110459.8|110409.8|110486.7|110426.8|110458.4|110408.4|11
1734676040000|2024-12-20 06:27:20|110456.4|110406.4|110435.9|110385.9|110466.2|110406.4|110435.9|110385.9|9
1734676050000|2024-12-20 06:27:30|110437.3|110387.3|110442|110392|110456.9|110394.5|110437.3|110377.5|11
1734676060000|2024-12-20 06:27:40|110437.7|110387.7|110425.8|110375.8|110437.7|110387.7|110423.3|110365|12
1734676070000|2024-12-20 06:27:50|110425.1|110375.1|110435.9|110365.7|110435.9|110375.1|110425.1|110365.6|4
1734676080000|2024-12-20 06:28:00|110426.1|110376.1|110436.4|110366.3|110436.4|110376.1|110426.1|110366.3|2
1734676090000|2024-12-20 06:28:10|110436.1|110366|110434.8|110364.6|110436.1|110366|110432.2|110362.1|7
1734676100000|2024-12-20 06:28:20|110429.5|110359.3|110405|110355|110429.5|110363|110404.4|110345.2|17
1734676110000|2024-12-20 06:28:30|110408.3|110358.3|110430.5|110356|110430.5|110370|110408.3|110348.5|12
1734676120000|2024-12-20 06:28:40|110430.9|110356.8|110438.6|110345.2|110440.4|110360.7|110430.9|110345.2|7
1734676130000|2024-12-20 06:28:50|110435.8|110344.5|110424.1|110338.9|110435.8|110344.5|110417|110338.3|7
1734676140000|2024-12-20 06:29:00|110423.1|110338.6|110422.6|110344|110435.8|110344.1|110418.4|110335.9|16
1734676150000|2024-12-20 06:29:10|110420.4|110341.8|110429|110345.9|110429|110347.1|110419.4|110337.9|13
1734676160000|2024-12-20 06:29:20|110431.9|110343.3|110432.6|110342.4|110433.8|110353.5|110421.2|110339.5|32
1734676170000|2024-12-20 06:29:30|110421.2|110339.5|110430.1|110351.7|110433.3|110351.7|110421.2|110339.5|15
1734676180000|2024-12-20 06:29:40|110430.8|110351.8|110430.8|110350.6|110430.8|110351.8|110430.8|110350.6|3
1734676190000|2024-12-20 06:29:50|110429.8|110351.4|110420.1|110338.4|110429.8|110351.4|110419.4|110337.8|9
1734676200000|2024-12-20 06:30:00|110409.3|110336.1|110403.5|110325|110417.7|110340|110403.5|110324|27
1734676210000|2024-12-20 06:30:10|110404.2|110326.2|110389.7|110311|110407.5|110335.9|110385.9|110311|16
1734676220000|2024-12-20 06:30:20|110392.3|110305.6|110403.5|110318.8|110403.5|110318.8|110389.7|110304.6|12
1734676230000|2024-12-20 06:30:30|110403.7|110319.3|110397.3|110315.8|110403.7|110319.9|110397.3|110315.8|5
1734676240000|2024-12-20 06:30:40|110399.8|110316.7|110401.2|110318.3|110401.4|110319.9|110399.8|110316.7|6
1734676250000|2024-12-20 06:30:50|110394.1|110316.2|110393.8|110306.8|110401.2|110318.3|110389.2|110305.9|17
1734676260000|2024-12-20 06:31:00|110393.7|110301.9|110389.4|110307.8|110393.7|110311.7|110384.9|110299.7|10
1734676270000|2024-12-20 06:31:10|110389.5|110310.3|110396.1|110309|110396.1|110310.3|110389.5|110309|5
1734676280000|2024-12-20 06:31:20|110395.9|110307.6|110405.6|110326.1|110408.7|110328|110395.5|110307.6|19
1734676290000|2024-12-20 06:31:30|110391|110314|110403|110312.4|110403|110314|110389.7|110306.2|14
1734676300000|2024-12-20 06:31:40|110402.5|110311.8|110408.3|110328|110408.7|110328|110402.5|110310.5|8
1734676310000|2024-12-20 06:31:50|110409|110325.4|110407.8|110323.3|110410.4|110328|110407.3|110312.3|12
1734676320000|2024-12-20 06:32:00|110411.8|110326.1|110412.7|110327.2|110412.8|110327.2|110411.8|110326.1|7
1734676330000|2024-12-20 06:32:10|110412.6|110328.3|110413|110328.3|110413|110328.3|110412.6|110328.3|2
1734676340000|2024-12-20 06:32:20|110409|110328|110409.1|110315.5|110411|110328|110402.1|110315.5|7
1734676350000|2024-12-20 06:32:30|110410|110315|110405.5|110314|110410|110328|110393.2|110314|11
1734676360000|2024-12-20 06:32:40|110407.8|110328|110409.7|110325.9|110409.7|110328|110405.5|110314|11
1734676370000|2024-12-20 06:32:50|110411.3|110325.4|110410.9|110325|110411.3|110326.1|110410.9|110325|4
1734676380000|2024-12-20 06:33:00|110412.4|110328|110411|110328|110412.4|110328|110411|110328|2
1734676390000|2024-12-20 06:33:10|110409.6|110325.9|110414.1|110325.7|110419.2|110329|110409.6|110325.7|5
1734676400000|2024-12-20 06:33:20|110414|110326.8|110415.4|110330|110416.8|110330|110412.6|110326.8|9
1734676410000|2024-12-20 06:33:30|110415.7|110329.9|110414|110328.5|110415.7|110329.9|110414|110328.5|5
1734676420000|2024-12-20 06:33:40|110407.6|110329.3|110409.1|110326.8|110412.1|110329.3|110407.6|110325.1|5
1734676430000|2024-12-20 06:33:50|110409.9|110327.3|110394.6|110305.9|110409.9|110327.3|110392.8|110305.9|9
1734676440000|2024-12-20 06:34:00|110392.5|110307.9|110395|110310.7|110395|110310.7|110391.6|110307.9|6
1734676450000|2024-12-20 06:34:10|110392.7|110309.2|110390.3|110307.6|110396.3|110309.2|110390.3|110307.6|5
1734676460000|2024-12-20 06:34:20|110393.5|110308.1|110402.5|110316.3|110405.9|110324.6|110393.5|110308.1|14
1734676470000|2024-12-20 06:34:30|110403.1|110315.9|110390.7|110312.6|110403.1|110315.9|110390.7|110312.6|9
1734676480000|2024-12-20 06:34:40|110390.9|110312.8|110391.2|110305.9|110394|110312.8|110389.3|110305.9|10
1734676490000|2024-12-20 06:34:50|110391.1|110306|110387.2|110306.7|110391.1|110306.7|110387.2|110305.9|6
1734676500000|2024-12-20 06:35:00|110387.1|110304.1|110382.1|110300.7|110387.1|110305.2|110380.1|110300.7|9
1734676510000|2024-12-20 06:35:10|110384.4|110300.2|110389.5|110302.7|110389.5|110303.9|110384.4|110300.2|6
1734676520000|2024-12-20 06:35:20|110390|110301.3|110390.9|110309|110392.6|110311.1|110387|110300.7|10
1734676530000|2024-12-20 06:35:30|110387|110302|110388.7|110300.4|110390.7|110302.8|110387|110300.4|6
1734676540000|2024-12-20 06:35:40|110388|110300.3|110388.5|110300.9|110388.5|110300.9|110388|110300.3|4
1734676550000|2024-12-20 06:35:50|110389.2|110298.7|110388|110297.3|110389.2|110298.7|110388|110297.3|3
1734676560000|2024-12-20 06:36:00|110387|110296.1|110381.5|110294.8|110387|110296.1|110381.4|110294.8|4
1734676570000|2024-12-20 06:36:10|110382.9|110296.4|110386.3|110296.4|110386.3|110298.8|110380.7|110296.4|6
1734676580000|2024-12-20 06:36:20|110386.4|110295.3|110382.5|110298.5|110388.6|110298.5|110382.5|110295.2|6
1734676590000|2024-12-20 06:36:30|110382.3|110298|110382.7|110298|110382.7|110298|110382.3|110298|3
1734676600000|2024-12-20 06:36:40|110383.7|110297.1|110384.5|110294.3|110384.5|110297.1|110383.3|110291.5|5
1734676610000|2024-12-20 06:36:50|110385.1|110293.9|110377.9|110295|110385.1|110295|110377.9|110293.5|4
1734676620000|2024-12-20 06:37:00|110378.5||110377.4||110378.5||110377.4||2
1734676630000|2024-12-20 06:37:10|110377.9|110295.1|110388|110295|110388|110295.1|110377.9|110295|3
1734676640000|2024-12-20 06:37:20|110386.6|110300.6|110390.3|110300.6|110390.3|110300.6|110386.6|110300.6|4
1734676650000|2024-12-20 06:37:30|110389.2|110298.1|110346.5|110271.5|110389.7|110303.7|110346.5|110271.5|13
1734676660000|2024-12-20 06:37:40|110343.6|110269.6|110351.4|110272.9|110353.8|110275.3|110343.6|110266.3|6
1734676670000|2024-12-20 06:37:50|110348.6|110269|110338.6|110259.5|110352.3|110276.8|110320.2|110257.1|10
1734676680000|2024-12-20 06:38:00|110339.4|110260.4|110327.4|110251.1|110339.4|110273.9|110323.9|110245|13
1734676690000|2024-12-20 06:38:10|110324.9|110247.9|110325.9|110239.2|110328|110247.9|110324.9|110239.2|5
1734676700000|2024-12-20 06:38:20|110326.5|110241.4|110329.3|110243.6|110329.3|110243.6|110326.3|110240.7|11
1734676710000|2024-12-20 06:38:30|110325.8|110243.1|110340|110258.6|110345.4|110261.4|110325.8|110243.1|20
1734676720000|2024-12-20 06:38:40|110344.9|110264.7|110331.8|110258.2|110348.6|110267.5|110331.8|110258.2|16
1734676730000|2024-12-20 06:38:50|110327.7|110253.1|110331.5|110247.7|110332.5|110253.1|110327.4|110247.7|13
1734676740000|2024-12-20 06:39:00|110334.3|110244.3|110333.9|110245.7|110339.1|110246.3|110329|110244.3|12
1734676750000|2024-12-20 06:39:10|110340.1|110246.3|110352.8|110267.2|110354.1|110268|110337.7|110246.3|13
1734676760000|2024-12-20 06:39:20|110353.6|110265.5|110342.4|110257.3|110353.6|110267.2|110331.3|110248.2|16
1734676770000|2024-12-20 06:39:30|110334.7|110259.1|110329.5|110244.8|110348.3|110268|110327.7|110243.8|12
1734676780000|2024-12-20 06:39:40|110328.7|110244.5|110320.9|110241.3|110328.7|110244.5|110317.8|110233.9|10
1734676790000|2024-12-20 06:39:50|110321.7|110239.9|110321.3|110241|110321.7|110241|110321.3|110239.9|4
1734676800000|2024-12-20 06:40:00|110322.9|110240.8|110322.2|110237.6|110322.9|110240.8|110322.2|110237.6|5
1734676810000|2024-12-20 06:40:10|110323.2|110239.9|110317.1|110244|110323.2|110244|110316.9|110239.9|7
1734676820000|2024-12-20 06:40:20|110318.5|110245.5|110318.8|110245.9|110318.8|110245.9|110317.6|110244.7|6
1734676830000|2024-12-20 06:40:30|110319.4|110246.4|110321.7|110240|110321.7|110246.4|110319.1|110240|6
1734676840000|2024-12-20 06:40:40|110322|110239.9|110322.6|110247|110322.6|110247|110322|110239.9|3
1734676850000|2024-12-20 06:40:50|110322.3|110240.4|110327.8|110238.9|110327.8|110249.8|110322.3|110238.9|9
1734676860000|2024-12-20 06:41:00|110325.3|110240.1|110347.9|110266.3|110351.6|110266.8|110325.3|110240.1|14
1734676870000|2024-12-20 06:41:10|110348.7|110268.4|110353.6|110267.5|110354|110268.4|110348.7|110266.3|8
1734676880000|2024-12-20 06:41:20|110353.9|110267.8|110323.7|110247.7|110353.9|110267.8|110323.7|110247.7|17
1734676890000|2024-12-20 06:41:30|110325.7|110242.5|110319.1|110240.9|110325.7|110243.5|110319.1|110240.9|8
1734676900000|2024-12-20 06:41:40|110325.9|110242.7|110329|110241.8|110329|110244.1|110324.7|110240.7|9
1734676910000|2024-12-20 06:41:50|110329.1|110241.6|110326.3|110241.2|110329.1|110252.4|110302.4|110231.2|14
1734676920000|2024-12-20 06:42:00|110326.2|110238.3|110320.8|110236.3|110326.9|110246.6|110296.6|110236.3|9
1734676930000|2024-12-20 06:42:10|110322.8|110238.9|110327.5|110240.6|110327.5|110240.6|110322.8|110237.2|8
1734676940000|2024-12-20 06:42:20|110327.1|110238.9|110321.9|110241.6|110327.5|110241.6|110321.9|110238.9|8
1734676950000|2024-12-20 06:42:30|110323.4|110239.7|110321.4|110242.8|110323.4|110247.2|110297.2|110238.9|7
1734676960000|2024-12-20 06:42:40|110322.1|110243.7|110317.7|110242.7|110324.6|110249|110298.8|110234.5|11
1734676970000|2024-12-20 06:42:50|110319.1|110241.4|110318.6|110241.7|110319.5|110243.3|110318.6|110241.4|6
1734676980000|2024-12-20 06:43:00|110319.1|110241.3|110316.4|110242.1|110319.1|110243|110315.1|110237.8|8
1734676990000|2024-12-20 06:43:10|110317.2|110242.9|110324.5|110244.9|110324.5|110249.5|110299.3|110242.9|7
1734677000000|2024-12-20 06:43:20|110323|110245.7|110323|110244.5|110323|110245.7|110323|110244.5|4
1734677010000|2024-12-20 06:43:30|110321|110243.7|110318.1|110240.2|110323|110255.8|110305.8|110237.9|13
1734677020000|2024-12-20 06:43:40|110313.6|110230.9|110309.9|110231.1|110313.6|110243.5|110289.3|110226|15
1734677030000|2024-12-20 06:43:50|110294.6|110244.6|110296.8|110226.8|110308.1|110248.6|110288.2|110224.3|18
1734677040000|2024-12-20 06:44:00|110299.5|110236.8|110294.2|110222.4|110299.5|110241.3|110286.8|110216.2|12
1734677050000|2024-12-20 06:44:10|110295.9|110223.7|110306.2|110225.1|110308.1|110227.7|110295.9|110222.6|8
1734677060000|2024-12-20 06:44:20|110307.7|110222.1|110298.6|110221.2|110307.7|110223.7|110294.7|110217.2|12
1734677070000|2024-12-20 06:44:30|110297.8|110221.8|110297.1|110221.6|110298|110223.6|110297.1|110220.7|5
1734677080000|2024-12-20 06:44:40|110297.5|110220.1|110297.9|110220.7|110297.9|110221.3|110297.4|110220.1|4
1734677090000|2024-12-20 06:44:50|110300|110225.2|110298.5|110220.8|110300|110227.7|110297.5|110219|11
1734677100000|2024-12-20 06:45:00|110298.9|110219.1|110292|110216.2|110299|110220.8|110292|110214.5|8
1734677110000|2024-12-20 06:45:10|110292.3|110217.1|110294|110216.2|110294|110217.1|110292.3|110215.4|8
1734677120000|2024-12-20 06:45:20|110294.7|110216.3|110296.9|110218.3|110296.9|110219.2|110294|110214.9|8
1734677130000|2024-12-20 06:45:30|110296.6|110220|110301.1|110222.3|110304.7|110230|110296.6|110220|14
1734677140000|2024-12-20 06:45:40|110301|110221.4|110318.5|110243.6|110320.5|110245.9|110301|110221.4|9
1734677150000|2024-12-20 06:45:50|110318.3|110243.9|110317.4|110244.6|110318.3|110244.6|110317.4|110243.9|5
1734677160000|2024-12-20 06:46:00|110315.9|110243.1|110320.9|110243|110320.9|110248|110295.9|110239.5|7
1734677170000|2024-12-20 06:46:10|110314.4|110243.9|110314.1|110244.1|110314.9|110244.1|110314.1|110243.9|6
1734677180000|2024-12-20 06:46:20|110299.6|110249.6|110320.4|110243.4|110320.4|110249.6|110297.9|110238.1|10
1734677190000|2024-12-20 06:46:30|110318.5|110245.4|110320.9|110239.9|110320.9|110245.4|110314.8|110238.9|10
1734677200000|2024-12-20 06:46:40|110319.9|110240.7|110319.8|110240.7|110319.9|110240.7|110319.8|110240.7|2
1734677210000|2024-12-20 06:46:50|110320.1|110236.7|110320.1|110236.7|110320.1|110236.7|110320.1|110236.7|2
1734677220000|2024-12-20 06:47:00|110326.3|110241.6|110333.1|110259|110333.1|110259|110296|110241.6|18
1734677230000|2024-12-20 06:47:10|110336.1|110254.7|110340.3|110255.8|110340.4|110255.8|110336.1|110251.4|14
1734677240000|2024-12-20 06:47:20|110338.4|110254.7|110349.9|110265|110353|110270.7|110338.4|110254.7|12
1734677250000|2024-12-20 06:47:30|110343.3|110270.7|110345.3|110265.1|110345.3|110272.2|110322.2|110259.3|11
1734677260000|2024-12-20 06:47:40|110346.6|110263.2|110346.6|110262.9|110346.6|110263.2|110346.5|110262.7|5
1734677270000|2024-12-20 06:47:50|110345.6|110259.9|110339|110253.7|110345.6|110262.9|110327.7|110248.8|11
1734677280000|2024-12-20 06:48:00|110347.1|110256.8|110340.3|110264.7|110347.1|110265.2|110339.8|110256.8|6
1734677290000|2024-12-20 06:48:10|110345.5|110261.5|110350|110269.1|110351.5|110269.1|110342.2|110258.4|18
1734677300000|2024-12-20 06:48:20|110350.5|110271.5|110352.3|110270|110352.3|110271.5|110350.5|110270|8
1734677310000|2024-12-20 06:48:30|110347.7|110264.7|110339.4|110256.5|110347.7|110264.7|110339.1|110256.5|8
1734677320000|2024-12-20 06:48:40|110339.1|110256.1|110339.6|110256|110339.6|110256.2|110339.1|110256|6
1734677330000|2024-12-20 06:48:50|110343.2|110253.3|110329.3|110247|110343.2|110255.7|110329|110247|7
1734677340000|2024-12-20 06:49:00|110329.4|110255.3|110348.1|110265.1|110348.1|110265.1|110329.4|110249.5|8
1734677350000|2024-12-20 06:49:10|110348.2|110266.6|110348.2|110260.2|110348.2|110266.6|110343.8|110254.6|6
1734677360000|2024-12-20 06:49:20|110347.9|110265.3|110350|110266.8|110351.4|110269.2|110347.9|110261.7|7
1734677370000|2024-12-20 06:49:30|110350.5|110267.7|110349.9|110267.5|110350.5|110267.7|110349.5|110267|8
1734677380000|2024-12-20 06:49:40|110349.5|110267.9|110348.9|110269.6|110349.5|110269.6|110339.9|110265.5|6
1734677390000|2024-12-20 06:49:50|110349.1|110270.9|110342|110255.7|110349.1|110271|110342|110255.7|7
1734677400000|2024-12-20 06:50:00|110339.7|110254.9|110329.7|110244|110341.8|110254.9|110329.7|110244|10
1734677410000|2024-12-20 06:50:10|110328.6|110243.5|110328.9|110238|110328.9|110243.6|110323.8|110238|8
1734677420000|2024-12-20 06:50:20|110328.7|110238.6|110331.8|110241.1|110331.8|110241.1|110328.7|110238.6|4
1734677430000|2024-12-20 06:50:30|110333.6|110244.3|110324.9|110242.8|110333.6|110246.9|110324.9|110241.5|8
1734677440000|2024-12-20 06:50:40|110324.5|110241.6|110326.5|110242.7|110326.5|110242.7|110324.5|110241.6|4
1734677460000|2024-12-20 06:51:00|110326.6|110242.8|110314.7|110243.3|110326.6|110255.3|110293.7|110234.4|14
1734677470000|2024-12-20 06:51:10|110314.6|110243.2|110319|110243.4|110319|110243.4|110314.6|110243.1|7
1734677480000|2024-12-20 06:51:20|110318.5|110242.9|110321.7|110249|110321.7|110249.1|110318.5|110242.9|6
1734677490000|2024-12-20 06:51:30|110321.9|110248.6|110321.9|110248.7|110321.9|110248.8|110321.9|110248.6|4
1734677500000|2024-12-20 06:51:40|110321.4|110249.4|110325.7|110247|110326.1|110252.1|110321.4|110247|6
1734677510000|2024-12-20 06:51:50|110325.1|110245.3|110321|110240.1|110325.1|110249.1|110318|110237.4|8
1734677520000|2024-12-20 06:52:00|110318|110241.2|110323.1|110251.9|110324.4|110251.9|110318|110240.1|9
1734677530000|2024-12-20 06:52:10|110321.2|110245.9|110321.5|110244.4|110321.5|110245.9|110317.7|110243.5|10
1734677540000|2024-12-20 06:52:20|110323.3|110246.1|110323.9|110246.8|110323.9|110253.2|110323.3|110246.1|6
1734677550000|2024-12-20 06:52:30|110322.3|110241.7|110319.1|110243.5|110322.3|110255.7|110305.7|110241.7|9
1734677560000|2024-12-20 06:52:40|110305.7|110255.7|110310.2|110260.2|110321.1|110260.4|110305.7|110243.5|9
1734677570000|2024-12-20 06:52:50|110319.5|110248.9|110312.6|110238.7|110321.3|110258.7|110308.7|110238.7|9
1734677580000|2024-12-20 06:53:00|110300.5|110242|110312.8|110242.1|110312.8|110251.2|110300.5|110242|5
1734677590000|2024-12-20 06:53:10|110312.4|110241.8|110311.4|110241.1|110313.6|110241.8|110311.4|110241.1|6
1734677600000|2024-12-20 06:53:20|110315|110242.6|110301.4|110251.4|110315|110251.8|110301.4|110241.1|5
1734677610000|2024-12-20 06:53:30|110302.9|110252.9|110305.5|110255.5|110305.5|110255.5|110302.9|110252.9|6
1734677620000|2024-12-20 06:53:40|110318.6|110243.4|110318.9|110243.7|110319.5|110244.3|110318.6|110243.4|4
1734677630000|2024-12-20 06:53:50|110320.2|110246.6|110308.5|110237.2|110320.2|110256|110306|110237.2|7
1734677640000|2024-12-20 06:54:00|110308.4|110236.9|110299.7|110249.7|110312.2|110249.9|110296.5|110236.9|17
1734677650000|2024-12-20 06:54:10|110312.1|110240.1|110306.6|110236.1|110312.1|110247.2|110297.2|110236.1|3
1734677660000|2024-12-20 06:54:20|110296.7|110246.7|110312.1|110236.3|110314.1|110246.7|110296.7|110233.5|14
1734677670000|2024-12-20 06:54:30|110314.2|110236.9|110310.4|110236|110314.2|110248.9|110296.1|110236|9
1734677680000|2024-12-20 06:54:40|110309.8|110234.9|110309.5|110238.6|110309.8|110245.5|110295.5|110234.9|8
1734677690000|2024-12-20 06:54:50|110308.2|110236.7|110307.4|110236.7|110308.2|110236.7|110307.4|110236.7|4
1734677700000|2024-12-20 06:55:00|110313.3|110236|110310.1|110236.2|110313.5|110248.7|110298.7|110235.4|13
1734677710000|2024-12-20 06:55:10|110308.7|110229.9|110312.2|110223.9|110312.2|110233.9|110300.7|110217.1|22
1734677720000|2024-12-20 06:55:20|110314.1|110224|110292|110198.2|110314.1|110232.6|110288.9|110197.3|19
1734677730000|2024-12-20 06:55:30|110293.9|110198.1|110286.9|110184.7|110293.9|110198.1|110269.2|110184.3|15
1734677740000|2024-12-20 06:55:40|110291|110189.9|110295.1|110197.1|110295.1|110197.1|110291|110189.9|7
1734677750000|2024-12-20 06:55:50|110291|110194.5|110292.4|110194.4|110292.5|110194.5|110289.8|110191.8|6
1734677760000|2024-12-20 06:56:00|110293.8|110190.9|110295.6|110197|110295.9|110203.2|110288.1|110189.6|11
1734677770000|2024-12-20 06:56:10|110293|110192.9|110266.7|110173.4|110293|110203|110253|110173.4|18
1734677780000|2024-12-20 06:56:20|110270|110174.7|110262.3|110176|110270|110176|110262|110173|5
1734677790000|2024-12-20 06:56:30|110260.9|110170.9|110253.6|110157|110262|110170.9|110253.6|110157|8
1734677800000|2024-12-20 06:56:40|110260|110158.6|110260|110162.5|110262|110173|110260|110158.6|9
1734677810000|2024-12-20 06:56:50|110261.4|110164|110251.8|110161.6|110261.4|110164|110248.5|110160.7|9
1734677820000|2024-12-20 06:57:00|110259.1|110156.7|110244.7|110153.8|110259.1|110157.1|110244.7|110152.7|12
1734677830000|2024-12-20 06:57:10|110248|110153.6|110248.1|110153.7|110248.9|110153.7|110248|110152.4|8
1734677840000|2024-12-20 06:57:20|110248.9|110152.5|110256.9|110161.1|110259.1|110167.3|110248.9|110152.5|10
1734677850000|2024-12-20 06:57:30|110256.8|110160.9|110265.3|110165.5|110265.3|110166.6|110256.6|110160.9|10
1734677860000|2024-12-20 06:57:40|110265.5|110167.3|110265.7|110173.7|110267.5|110179|110265.5|110167.3|6
1734677870000|2024-12-20 06:57:50|110262|110176.4|110268.4|110178.4|110268.4|110184.4|110262|110175.8|6
1734677880000|2024-12-20 06:58:00|110278.1|110178.6|110268|110175.6|110278.1|110178.6|110268|110175.6|5
1734677890000|2024-12-20 06:58:10|110269.6||110269.6||110269.6||110269.6||1
1734677900000|2024-12-20 06:58:20|110267.1|110178|110267.1|110176.1|110267.1|110178|110267.1|110176.1|2
1734677910000|2024-12-20 06:58:30|110269.6|110175.6|110268|110178.4|110269.6|110178.4|110268|110175.6|2
1734677920000|2024-12-20 06:58:40||110175.7||110175.7||110175.7||110175.7|1
1734677930000|2024-12-20 06:58:50|110269.7|110176.2|110268|110175|110269.7|110189|110268|110175|8
1734677940000|2024-12-20 06:59:00|110266.8|110172.2|110264.3|110177|110268|110177|110264.3|110172.2|3
1734677950000|2024-12-20 06:59:10|110268|110177.1|110470.8|110354.8|110470.8|110354.8|110268|110165.2|32
1734677960000|2024-12-20 06:59:20|110469.8|110353.8|110320.9|110204.9|110473.8|110357.8|110298.1|110191.2|15
1734677970000|2024-12-20 06:59:30|110325.8|110209.8|110333.2|110217.2|110333.9|110217.9|110325.8|110209.8|3
1734677980000|2024-12-20 06:59:40|110340.4|110224.4|110340.4|110224.4|110340.4|110224.4|110340.4|110224.4|1
1734677990000|2024-12-20 06:59:50|110368.8|110252.8|110331.1|110215.1|110381.4|110265.4|110331.1|110215.1|10
1734678000000|2024-12-20 07:00:00|110402.4|110286.4|110337|110221|110402.4|110286.4|110336.4|110220.4|20
1734678010000|2024-12-20 07:00:10|110327.2|110211.2|110339.2|110223.2|110345.1|110229.1|110327.2|110211.2|11
1734678020000|2024-12-20 07:00:20|110327.9|110211.9|110327|110211|110342.9|110226.9|110323.6|110207.6|9
1734678030000|2024-12-20 07:00:30|110327.7|110211.7|110316.8|110200.8|110327.7|110211.7|110316.8|110200.8|7
1734678040000|2024-12-20 07:00:40|110316.3|110200.3|110274.9|110161.2|110316.3|110200.3|110269.1|110153.1|12
1734678050000|2024-12-20 07:00:50|110273.2|110146.5|110253|110137|110273.2|110161.2|110249.4|110133.5|13
1734678060000|2024-12-20 07:01:00|110255.7|110144|110252.3|110136.3|110256.7|110144|110240.7|110124.7|18
1734678070000|2024-12-20 07:01:10|110246.4|110130.4|110260.1|110144.1|110265.9|110149.9|110246.4|110130.4|11
1734678080000|2024-12-20 07:01:20|110259.3|110143.3|110241.5|110165|110261.1|110165|110241.5|110142.4|9
1734678090000|2024-12-20 07:01:30|110239.5|110163.3|110248.2|110169.9|110248.2|110169.9|110239|110160.8|13
1734678100000|2024-12-20 07:01:40|110250.4|110200.4|110243.5|110193.5|110250.4|110200.4|110235.1|110159.7|16
1734678110000|2024-12-20 07:01:50|110250.1|110200.1|110238.8|110188.8|110250.1|110200.1|110237.5|110187.5|12
1734678120000|2024-12-20 07:02:00|110238|110188|110237.1|110160.6|110244.6|110188|110236.5|110156.2|29
1734678130000|2024-12-20 07:02:10|110238.8|110163.9|110248.6|110177|110249.8|110177.2|110225.4|110160.6|18
1734678140000|2024-12-20 07:02:20|110251.4|110179.9|110241|110191|110254.7|110193|110238.3|110179.9|18
1734678150000|2024-12-20 07:02:30|110241.8|110191.8|110241.2|110191.2|110247.5|110197.5|110238|110188|21
1734678160000|2024-12-20 07:02:40|110242.9|110192.9|110235.4|110185.4|110249.3|110199.3|110230.4|110180.4|23
1734678170000|2024-12-20 07:02:50|110236.2|110186.2|110233.3|110183.3|110236.2|110186.2|110230.8|110180.8|21
1734678180000|2024-12-20 07:03:00|110234.1|110184.1|110238.2|110188.2|110238.2|110188.2|110234.1|110184.1|5
1734678190000|2024-12-20 07:03:10|110235.5|110185.5|110232.8|110182.8|110238.3|110188.3|110231|110181|17
1734678200000|2024-12-20 07:03:20|110234.9|110184.9|110237.3|110187.3|110239.2|110189.2|110234.9|110184.9|6
1734678210000|2024-12-20 07:03:30|110239.2|110189.2|110240|110190|110240|110190|110239.2|110189.2|4
1734678220000|2024-12-20 07:03:40|110242.4|110192.4|110250.1|110200.1|110250.1|110200.1|110236.9|110186.9|12
1734678230000|2024-12-20 07:03:50|110253.3|110203.3|110227.1|110202.1|110253.3|110203.3|110223.8|110180.2|11
1734678240000|2024-12-20 07:04:00|110247.4|110197.4|110214.6|110189.6|110247.4|110205.8|110214.6|110189.3|7
1734678250000|2024-12-20 07:04:10|110217.9|110192.9|110217.9|110192.9|110217.9|110192.9|110211.3|110186.3|7
1734678260000|2024-12-20 07:04:20|110211.8|110186.8|110223.5|110198.5|110235|110198.5|110211.8|110175.9|8
1734678270000|2024-12-20 07:04:30|110222.3|110197.3|110228.6|110203.6|110229.1|110204.1|110222.3|110197.3|8
1734678280000|2024-12-20 07:04:40|110226.7|110201.7|110227.5|110202.5|110227.5|110202.5|110214.6|110189.6|12
1734678290000|2024-12-20 07:04:50|110226.1|110201.1|110227.4|110202.4|110228.9|110203.9|110221.5|110196.5|20
1734678300000|2024-12-20 07:05:00|110228.6|110203.6|110239.1|110189.1|110239.1|110203.6|110228.6|110182.3|7
1734678310000|2024-12-20 07:05:10|110240.4|110190.4|110239.9|110189.9|110244.2|110194.2|110238.9|110188.9|14
1734678320000|2024-12-20 07:05:20|110247.4|110197.4|110248.2|110198.2|110249.8|110215.2|110231.5|110194|18
1734678330000|2024-12-20 07:05:30|110249.3|110199.3|110213.7|110188.7|110249.7|110214.7|110213.7|110186.2|30
1734678340000|2024-12-20 07:05:40|110212.8|110187.8|110219|110194|110231.3|110194|110212.8|110172.7|8
1734678350000|2024-12-20 07:05:50|110218.2|110193.2|110201.9|110176.9|110228|110193.2|110191.4|110166.4|24
1734678360000|2024-12-20 07:06:00|110197.9|110172.9|110185.9|110135.9|110211.6|110172.9|110165.4|110121.8|22
1734678370000|2024-12-20 07:06:10|110181.2|110131.2|110163.3|110113.3|110181.2|110142.5|110153.2|110111|21
1734678380000|2024-12-20 07:06:20|110161.3|110111.3|110172.5|110122.5|110173.9|110123.9|110161.2|110111.2|12
1734678390000|2024-12-20 07:06:30|110179.2|110129.2|110153.2|110128.2|110179.2|110135.2|110150.1|110117|24
1734678400000|2024-12-20 07:06:40|110158|110133|110150.7|110100.7|110158|110133|110144.7|110100.5|16
1734678410000|2024-12-20 07:06:50|110155.6|110105.6|110139.4|110089.4|110156.4|110115.7|110124.8|110089.4|16
1734678420000|2024-12-20 07:07:00|110136.8|110086.8|110111.3|110086.3|110136.8|110086.8|110111.3|110073.9|12
1734678430000|2024-12-20 07:07:10|110115.7|110090.7|110147.7|110097.7|110149.7|110105.2|110115.7|110082.2|16
1734678440000|2024-12-20 07:07:20|110150.4|110100.4|110156.2|110106.2|110157.3|110109.3|110130.4|110092.9|22
1734678450000|2024-12-20 07:07:30|110152.2|110102.2|110154.4|110104.4|110155.7|110105.7|110148.4|110098.4|12
1734678460000|2024-12-20 07:07:40|110155.4|110105.4|110151.7|110101.7|110155.4|110105.4|110149.1|110099.1|9
1734678470000|2024-12-20 07:07:50|110149|110099|110142.5|110117.5|110152.2|110125|110140.2|110098.6|17
1734678480000|2024-12-20 07:08:00|110145.7|110120.7|110146.6|110121.6|110151.7|110126.7|110140.8|110115.8|19
1734678490000|2024-12-20 07:08:10|110149.7|110124.7|110144.1|110119.1|110155.8|110124.7|110142.4|110094.8|16
1734678500000|2024-12-20 07:08:20|110147|110122|110207.1|110157.1|110213.6|110163.6|110147|110122|32
1734678510000|2024-12-20 07:08:30|110206.8|110156.8|110197.9|110172.9|110207|110173.9|110190.6|110156.8|11
1734678520000|2024-12-20 07:08:40|110209.9|110159.9|110192.3|110167.3|110217.1|110177.2|110186.9|110157.9|18
1734678530000|2024-12-20 07:08:50|110187.9|110162.9|110185.4|110160.4|110192.3|110167.3|110185.4|110160.4|10
1734678540000|2024-12-20 07:09:00|110184.6|110159.6|110175.2|110125.2|110193|110159.6|110166.5|110125.2|13
1734678550000|2024-12-20 07:09:10|110173.1|110123.1|110179.3|110129.3|110179.3|110129.3|110172.6|110122.6|13
1734678560000|2024-12-20 07:09:20|110177.5|110127.5|110173.4|110123.4|110177.5|110127.5|110171|110121|10
1734678570000|2024-12-20 07:09:30|110171.5|110121.5|110179.4|110129.4|110179.4|110129.4|110158.7|110108.7|18
1734678580000|2024-12-20 07:09:40|110185.6|110135.6|110183.2|110133.2|110187|110137|110180.1|110130.1|9
1734678590000|2024-12-20 07:09:50|110183.6|110133.6|110180.2|110130.2|110183.6|110133.6|110177.1|110127.1|8
1734678600000|2024-12-20 07:10:00|110180.7|110130.7|110182.7|110132.7|110183.6|110133.6|110176.8|110126.8|8
1734678610000|2024-12-20 07:10:10|110182.6|110132.6|110172.5|110122.5|110182.6|110132.6|110172.5|110122.5|8
1734678620000|2024-12-20 07:10:20|110168.6|110118.6|110155.7|110130.7|110174.8|110133.1|110151.3|110109.8|17
1734678630000|2024-12-20 07:10:30|110164.2|110114.2|110174.8|110124.8|110174.8|110142.1|110159.1|110109.8|16
1734678640000|2024-12-20 07:10:40|110172.4|110122.4|110141.3|110116.3|110172.4|110134.4|110138|110098.9|20
1734678650000|2024-12-20 07:10:50|110140.9|110115.9|110148|110123|110162.6|110125.9|110140.9|110110.5|26
1734678660000|2024-12-20 07:11:00|110144.1|110119.1|110139.2|110114.2|110155.3|110120.8|110134.6|110105.3|14
1734678670000|2024-12-20 07:11:10|110136|110111|110155|110130|110161|110136|110132.6|110107.6|24
1734678680000|2024-12-20 07:11:20|110151.5|110126.5|110150.9|110100.9|110151.5|110126.5|110134.8|110100.9|19
1734678690000|2024-12-20 07:11:30|110137.9|110112.9|110170.7|110145.7|110185.5|110149.3|110137.9|110112.9|23
1734678700000|2024-12-20 07:11:40|110174.5|110149.5|110183.3|110133.3|110189.5|110151.9|110166.6|110132.1|22
1734678710000|2024-12-20 07:11:50|110170.7|110145.7|110173.6|110148.6|110182.3|110152|110164.1|110127.1|22
1734678720000|2024-12-20 07:12:00|110170.1|110145.1|110174.8|110149.8|110186|110151.3|110170.1|110131.3|18
1734678730000|2024-12-20 07:12:10|110176.8|110151.8|110193.8|110168.8|110219.3|110184.3|110175.5|110136.3|36
1734678740000|2024-12-20 07:12:20|110197.4|110172.4|110185.2|110135.2|110197.4|110172.4|110169.1|110132.7|30
1734678750000|2024-12-20 07:12:30|110185.3|110135.3|110187.6|110137.6|110189.1|110139.1|110181.6|110131.6|11
1734678760000|2024-12-20 07:12:40|110181.9|110131.9|110184|110134|110186.4|110136.4|110171.8|110121.8|13
1734678770000|2024-12-20 07:12:50|110183.8|110133.8|110164.9|110139.9|110184.1|110139.9|110162.8|110132.2|8
1734678780000|2024-12-20 07:13:00|110168|110143|110167.7|110142.7|110169.1|110144.1|110161.3|110136.3|15
1734678790000|2024-12-20 07:13:10|110170.4|110145.4|110164.7|110139.7|110171.2|110146.2|110158.3|110133.3|18
1734678800000|2024-12-20 07:13:20|110167.6|110142.6|110161.1|110136.1|110168.3|110143.3|110156.9|110131.9|15
1734678810000|2024-12-20 07:13:30|110163.3|110138.3|110172.4|110122.4|110175.1|110150.1|110163|110117.3|17
1734678820000|2024-12-20 07:13:40|110172.5|110122.5|110166.8|110116.8|110172.8|110122.8|110164.2|110114.2|10
1734678830000|2024-12-20 07:13:50|110169|110119|110164.8|110139.8|110175.9|110144|110160.1|110119|18
1734678840000|2024-12-20 07:14:00|110167.7|110142.7|110168.9|110143.9|110170.1|110145.1|110160.3|110135.3|18
1734678850000|2024-12-20 07:14:10|110166.7|110141.7|110163.2|110138.2|110166.7|110141.7|110159.8|110134.8|14
1734678860000|2024-12-20 07:14:20|110156.5|110131.5|110162.9|110137.9|110169.1|110144.1|110156.5|110131.5|13
1734678870000|2024-12-20 07:14:30|110165.8|110140.8|110145.3|110095.3|110169.5|110144.5|110135.4|110095.1|23
1734678880000|2024-12-20 07:14:40|110145.9|110095.9|110166.5|110141.5|110166.5|110141.5|110141.1|110093.3|19
1734678890000|2024-12-20 07:14:50|110163.6|110138.6|110166.8|110141.8|110166.8|110141.8|110157.8|110132.8|22
1734678900000|2024-12-20 07:15:00|110160.5|110135.5|110172.6|110147.6|110179.3|110154.3|110160.5|110135.5|23
1734678910000|2024-12-20 07:15:10|110176|110151|110168.5|110143.5|110179.1|110154.1|110168.5|110143.5|21
1734678920000|2024-12-20 07:15:20|110173.1|110148.1|110188.7|110163.7|110193|110168|110167.5|110142.5|20
1734678930000|2024-12-20 07:15:30|110188|110163|110191.3|110166.3|110208.4|110183.4|110185.3|110160.3|27
1734678940000|2024-12-20 07:15:40|110194.5|110169.5|110211.3|110186.3|110220.4|110186.3|110186.5|110161.5|15
1734678950000|2024-12-20 07:15:50|110214.1|110189.1|110227.1|110202.1|110227.7|110202.7|110211.9|110186.9|25
1734678960000|2024-12-20 07:16:00|110223.2|110198.2|110226.9|110201.9|110241|110216|110221.8|110196.8|39
1734678970000|2024-12-20 07:16:10|110230|110205|110225|110200|110230|110205|110222.5|110197.5|15
1734678980000|2024-12-20 07:16:20|110227.3|110202.3|110231.6|110181.6|110231.6|110204.8|110216.6|110179.9|14
1734678990000|2024-12-20 07:16:30|110230.8|110180.8|110232.5|110207.5|110232.5|110207.5|110218.3|110180.8|16
1734679000000|2024-12-20 07:16:40|110239.4|110189.4|110232.3|110207.3|110245.7|110210.6|110226.6|110189.4|17
1734679010000|2024-12-20 07:16:50|110227|110202|110239.5|110214.5|110251.4|110226.4|110227|110202|22
1734679020000|2024-12-20 07:17:00|110236.3|110211.3|110238.6|110213.6|110241.6|110216.6|110222|110188.7|15
1734679030000|2024-12-20 07:17:10|110250.8|110200.8|110239|110214|110250.8|110216.6|110235.9|110200.8|9
1734679040000|2024-12-20 07:17:20|110242.3|110217.3|110262.4|110237.4|110273.9|110248.9|110239.3|110214.3|24
1734679050000|2024-12-20 07:17:30|110257.5|110232.5|110270.2|110245.2|110277.3|110247.2|110255.6|110227.3|20
1734679060000|2024-12-20 07:17:40|110272.2|110247.2|110267.8|110242.8|110273.9|110248.9|110260.2|110235.2|16
1734679070000|2024-12-20 07:17:50|110263.5|110238.5|110305.8|110280.8|110326.3|110294.4|110263.5|110238.5|26
1734679080000|2024-12-20 07:18:00|110306.8|110281.8|110309.2|110284.2|110314.6|110289.6|110303.4|110278.4|21
1734679090000|2024-12-20 07:18:10|110304.6|110279.6|110324|110274|110324|110287.8|110304.6|110269.8|9
1734679100000|2024-12-20 07:18:20|110323.8|110273.8|110305.2|110280.2|110326.4|110280.3|110294.8|110269.8|10
1734679110000|2024-12-20 07:18:30|110305.3|110280.3|110307.2|110282.2|110320.5|110285.6|110300.2|110264|18
1734679120000|2024-12-20 07:18:40|110304.9|110279.9|110307.4|110282.4|110308|110283|110302.5|110277.5|10
1734679130000|2024-12-20 07:18:50|110305.1|110280.1|110311.8|110286.8|110323.4|110298.4|110303.2|110278.2|12
1734679140000|2024-12-20 07:19:00|110313.2|110288.2|110305.6|110280.6|110313.2|110288.2|110302.6|110277.6|22
1734679150000|2024-12-20 07:19:10|110307|110282|110273.5|110248.5|110307|110282|110273.5|110248.5|22
1734679160000|2024-12-20 07:19:20|110275.5|110250.5|110280|110255|110280|110255|110272.2|110247.2|24
1734679170000|2024-12-20 07:19:30|110277.2|110252.2|110273.7|110248.7|110279.8|110254.8|110271.1|110246.1|22
1734679180000|2024-12-20 07:19:40|110274.6|110249.6|110275.6|110250.6|110278.1|110253.1|110274.6|110249.6|7
1734679190000|2024-12-20 07:19:50|110276.5|110251.5|110278.1|110253.1|110278.1|110253.1|110276.5|110251.5|6
1734679200000|2024-12-20 07:20:00|110276.5|110251.5|110273.9|110248.9|110278.1|110253.1|110265|110215.6|19
1734679210000|2024-12-20 07:20:10|110276|110251|110277.3|110252.3|110281.1|110256.1|110276|110251|10
1734679220000|2024-12-20 07:20:20|110277.4|110252.4|110279.3|110254.3|110284.1|110259.1|110275.8|110250.8|14
1734679230000|2024-12-20 07:20:30|110277.5|110252.5|110276.7|110251.7|110279.3|110254.3|110273.9|110248.9|12
1734679240000|2024-12-20 07:20:40|110277|110252|110279.3|110254.3|110279.3|110254.3|110277|110252|4
1734679250000|2024-12-20 07:20:50|110281.4|110256.4|110298.9|110273.9|110301.1|110276.1|110281.4|110256.4|14
1734679260000|2024-12-20 07:21:00|110299.3|110274.3|110294|110269|110304.6|110279.6|110294|110269|10
1734679270000|2024-12-20 07:21:10|110294.1|110269.1|110291.8|110266.8|110294.1|110269.1|110291|110266|7
1734679280000|2024-12-20 07:21:20|110291.9|110266.9|110291.8|110266.8|110294.2|110269.2|110291.8|110266.8|5
1734679290000|2024-12-20 07:21:30|110289.6|110264.6|110278.8|110253.8|110290.3|110265.3|110274.2|110249.2|18
1734679300000|2024-12-20 07:21:40|110281.8|110256.8|110288.1|110263.1|110288.1|110263.1|110275.7|110250.7|13
1734679310000|2024-12-20 07:21:50|110290.5|110265.5|110285.5|110260.5|110290.5|110265.5|110285.5|110260.5|5
1734679320000|2024-12-20 07:22:00|110284.9|110259.9|110284.2|110259.2|110290|110265|110270.1|110245.1|12
1734679330000|2024-12-20 07:22:10|110282.3|110257.3|110285.3|110260.3|110289.4|110264.4|110282.3|110257.3|12
1734679340000|2024-12-20 07:22:20|110285.6|110260.6|110288.2|110263.2|110288.2|110263.2|110282.2|110257.2|6
1734679350000|2024-12-20 07:22:30|110290.9|110265.9|110294.8|110269.8|110300.2|110275.2|110288.3|110263.3|15
1734679360000|2024-12-20 07:22:40|110295.5|110270.5|110324.1|110299.1|110324.1|110299.1|110295.5|110270.5|18
1734679370000|2024-12-20 07:22:50|110325.5|110300.5|110326.7|110276.7|110326.7|110301|110320.2|110276.7|13
1734679380000|2024-12-20 07:23:00|110322.5|110272.5|110314.4|110264.4|110322.5|110272.5|110314.4|110264.4|6
1734679390000|2024-12-20 07:23:10|110316.3|110266.3|110310.7|110285.7|110316.7|110291.7|110307.3|110266.3|20
1734679400000|2024-12-20 07:23:20|110311|110286|110301.1|110276.1|110314.2|110289.2|110299.2|110274.2|12
1734679410000|2024-12-20 07:23:30|110301|110276|110299.6|110274.6|110301.1|110276.1|110299.2|110274.2|6
1734679420000|2024-12-20 07:23:40|110299.3|110274.3|110297.6|110272.6|110299.3|110274.3|110290.8|110265.8|8
1734679430000|2024-12-20 07:23:50|110294.9|110269.9|110291.1|110266.1|110297.2|110272.2|110288.7|110263.7|15
1734679440000|2024-12-20 07:24:00|110291|110266|110295|110270|110299.9|110274.9|110291|110266|6
1734679450000|2024-12-20 07:24:10|110294.9|110269.9|110276.9|110251.9|110295|110270|110276.9|110251.9|9
1734679460000|2024-12-20 07:24:20|110276|110251|110293.9|110268.9|110293.9|110268.9|110272.4|110247.4|13
1734679470000|2024-12-20 07:24:30|110296.1|110271.1|110296.3|110271.3|110298.9|110273.9|110292|110267|12
1734679480000|2024-12-20 07:24:40|110295.7|110270.7|110282.2|110257.2|110295.7|110270.7|110275.9|110250.9|10
1734679490000|2024-12-20 07:24:50|110281.7|110256.7|110300.1|110275.1|110300.1|110275.1|110277.1|110240|24
1734679500000|2024-12-20 07:25:00|110302.7|110277.7|110312.2|110287.2|110312.8|110287.8|110292.4|110267.4|14
1734679510000|2024-12-20 07:25:10|110314.7|110289.7|110298.6|110273.6|110314.7|110289.7|110286.8|110261.8|18
1734679520000|2024-12-20 07:25:20|110299.6|110274.6|110300.2|110275.2|110313.5|110288.5|110297.8|110272.8|21
1734679530000|2024-12-20 07:25:30|110300.7|110275.7|110292.2|110267.2|110305.7|110280.7|110290.3|110265.3|19
1734679540000|2024-12-20 07:25:40|110290.6|110265.6|110293.8|110268.8|110300.1|110275.1|110290.6|110265.6|17
1734679550000|2024-12-20 07:25:50|110291.2|110266.2|110278.3|110253.3|110296.5|110271.5|110273|110248|16
1734679560000|2024-12-20 07:26:00|110280.8|110255.8|110287.1|110262.1|110290.5|110265.5|110275.9|110250.9|24
1734679570000|2024-12-20 07:26:10|110285.5|110260.5|110292.7|110267.7|110296|110271|110283.5|110258.5|27
1734679580000|2024-12-20 07:26:20|110290.5|110265.5|110293.7|110268.7|110296.2|110271.2|110289.2|110264.2|18
1734679590000|2024-12-20 07:26:30|110295.4|110270.4|110267.2|110242.2|110295.4|110270.4|110263.4|110238.4|22
1734679600000|2024-12-20 07:26:40|110269.2|110244.2|110284.4|110259.4|110284.8|110259.8|110269.2|110244.2|12
1734679610000|2024-12-20 07:26:50|110286.6|110261.6|110279.5|110254.5|110286.6|110261.6|110276|110251|14
1734679620000|2024-12-20 07:27:00|110279.9|110254.9|110289.6|110264.6|110291.3|110266.3|110279.9|110254.9|9
1734679630000|2024-12-20 07:27:10|110290.2|110265.2|110284|110259|110293.3|110268.3|110281.4|110256.4|20
1734679640000|2024-12-20 07:27:20|110282|110257|110283.5|110258.5|110284.1|110259.1|110272.8|110247.8|25
1734679650000|2024-12-20 07:27:30|110284.3|110259.3|110288.9|110263.9|110295.7|110270.7|110279.8|110254.8|23
1734679660000|2024-12-20 07:27:40|110288.1|110263.1|110279.5|110254.5|110288.1|110263.1|110278.9|110253.9|6
1734679670000|2024-12-20 07:27:50|110279.2|110254.2|110270|110245|110287.5|110262.5|110266|110241|18
1734679680000|2024-12-20 07:28:00|110271.9|110246.9|110286.7|110261.7|110286.9|110261.9|110263.6|110238.6|28
1734679690000|2024-12-20 07:28:10|110290.5|110265.5|110302.9|110277.9|110305.7|110280.7|110290.2|110265.2|15
1734679700000|2024-12-20 07:28:20|110306.4|110281.4|110301.1|110276.1|110306.4|110281.4|110298.6|110273.6|14
1734679710000|2024-12-20 07:28:30|110303.2|110278.2|110289.5|110264.5|110304.7|110279.7|110289.5|110264.5|17
1734679720000|2024-12-20 07:28:40|110292.4|110267.4|110301.8|110276.8|110301.8|110276.8|110291.6|110266.6|14
1734679730000|2024-12-20 07:28:50|110299.2|110274.2|110290.1|110265.1|110310|110275.1|110286.8|110260|23
1734679740000|2024-12-20 07:29:00|110291.9|110266.9|110294.4|110269.4|110298.5|110273.5|110290.2|110265.2|13
1734679750000|2024-12-20 07:29:10|110296.2|110271.2|110291.1|110266.1|110296.2|110271.2|110283.8|110258.8|7
1734679760000|2024-12-20 07:29:20|110293.6|110268.6|110300.4|110275.4|110302.7|110277.7|110285.9|110260.9|17
1734679770000|2024-12-20 07:29:30|110302.7|110277.7|110317.6|110292.6|110319.1|110294.1|110298.1|110273.1|11
1734679780000|2024-12-20 07:29:40|110316.5|110291.5|110311.3|110286.3|110316.5|110291.5|110307.6|110282.6|15
1734679790000|2024-12-20 07:29:50|110316.2|110291.2|110315.5|110290.5|110320.5|110295.5|110314.5|110289.5|23
1734679800000|2024-12-20 07:30:00|110318|110293|110315.2|110290.2|110323|110298|110314.6|110289.6|21
1734679810000|2024-12-20 07:30:10|110317.7|110292.7|110330|110305|110330|110305|110311.6|110286.6|17
1734679820000|2024-12-20 07:30:20|110329.2|110304.2|110329.7|110304.7|110329.7|110304.7|110327.6|110302.6|8
1734679830000|2024-12-20 07:30:30|110330.5|110305.5|110326.2|110301.2|110334.3|110309.3|110326.2|110301.2|12
1734679840000|2024-12-20 07:30:40|110331.6|110306.6|110335.3|110310.3|110335.3|110310.3|110328.1|110303.1|11
1734679850000|2024-12-20 07:30:50|110337.3|110312.3|110317.5|110292.5|110340.2|110315.2|110317.5|110292.5|21
1734679860000|2024-12-20 07:31:00|110318.8|110293.8|110313.1|110288.1|110318.8|110293.8|110312.1|110287.1|36
1734679870000|2024-12-20 07:31:10|110313.8|110288.8|110318.7|110293.7|110322.1|110297.1|110311.5|110286.5|18
1734679880000|2024-12-20 07:31:20|110319.3|110294.3|110325.7|110300.7|110325.7|110300.7|110317.8|110292.8|7
1734679890000|2024-12-20 07:31:30|110327.8|110302.8|110331.2|110306.2|110331.5|110306.5|110327.8|110302.8|8
1734679900000|2024-12-20 07:31:40|110329.1|110304.1|110320.9|110295.9|110329.1|110304.1|110311.3|110286.3|12
1734679910000|2024-12-20 07:31:50|110326.6|110301.6|110329.7|110304.7|110329.9|110304.9|110325|110300|7
1734679920000|2024-12-20 07:32:00|110329.9|110304.9|110333.1|110308.1|110334.1|110309.1|110329.9|110304.9|8
1734679930000|2024-12-20 07:32:10|110332.1|110307.1|110336.6|110311.6|110337.1|110312.1|110329.5|110304.5|8
1734679940000|2024-12-20 07:32:20|110337.7|110312.7|110323.6|110298.6|110337.7|110312.7|110313.6|110288.6|15
1734679950000|2024-12-20 07:32:30|110325.9|110300.9|110344.2|110319.2|110346.1|110321.1|110325.9|110300.9|15
1734679960000|2024-12-20 07:32:40|110345|110320|110344.2|110319.2|110345|110320|110343.4|110318.4|4
1734679970000|2024-12-20 07:32:50|110344.5|110319.5|110347.2|110322.2|110348|110323|110343.7|110318.7|15
1734679980000|2024-12-20 07:33:00|110347.1|110322.1|110363.6|110338.6|110366|110341|110347.1|110322.1|9
1734679990000|2024-12-20 07:33:10|110360.6|110335.6|110362.3|110337.3|110363.9|110338.9|110356.2|110331.2|22
1734680000000|2024-12-20 07:33:20|110364.9|110339.9|110366.7|110341.7|110366.7|110341.7|110361.3|110336.3|12
1734680010000|2024-12-20 07:33:30|110363.7|110338.7|110368.6|110343.6|110372.9|110347.9|110362.3|110337.3|22
1734680020000|2024-12-20 07:33:40|110368.2|110343.2|110366|110341|110368.8|110343.8|110361.9|110336.9|16
1734680030000|2024-12-20 07:33:50|110366.1|110341.1|110366.4|110341.4|110368.8|110343.8|110358.3|110333.3|15
1734680040000|2024-12-20 07:34:00|110365.4|110340.4|110363.8|110338.8|110374.3|110349.3|110360|110335|17
1734680050000|2024-12-20 07:34:10|110364.5|110339.5|110358.6|110333.6|110365.2|110340.2|110357.1|110332.1|10
1734680060000|2024-12-20 07:34:20|110358.9|110333.9|110359.4|110334.4|110363.1|110338.1|110354.5|110329.5|23
1734680070000|2024-12-20 07:34:30|110358.3|110333.3|110356.1|110331.1|110364.5|110339.5|110353.3|110328.3|13
1734680080000|2024-12-20 07:34:40|110355.7|110330.7|110339.2|110314.2|110355.7|110330.7|110339.2|110314.2|15
1734680090000|2024-12-20 07:34:50|110337.3|110312.3|110336.5|110311.5|110337.3|110312.3|110324.9|110299.9|14
1734680100000|2024-12-20 07:35:00|110335.6|110310.6|110329.2|110304.2|110338.9|110313.9|110327.2|110302.2|11
1734680110000|2024-12-20 07:35:10|110327.3|110302.3|110333.1|110308.1|110335|110310|110323.9|110298.9|10
1734680120000|2024-12-20 07:35:20|110331.4|110306.4|110330.7|110305.7|110334|110309|110330.7|110305.7|7
1734680130000|2024-12-20 07:35:30|110328.7|110303.7|110324.7|110299.7|110329.9|110304.9|110324.7|110299.7|7
1734680140000|2024-12-20 07:35:40|110325.3|110300.3|110325.2|110300.2|110325.3|110300.3|110325.2|110300.2|2
1734680150000|2024-12-20 07:35:50|110327|110302|110311.8|110286.8|110327.1|110302.1|110311.8|110286.8|12
1734680160000|2024-12-20 07:36:00|110309.8|110284.8|110310.4|110285.4|110312.7|110287.7|110300.5|110275.5|18
1734680170000|2024-12-20 07:36:10|110312.4|110287.4|110304.8|110279.8|110318.2|110293.2|110303.7|110278.7|15
1734680180000|2024-12-20 07:36:20|110305.4|110280.4|110299.3|110274.3|110305.4|110280.4|110299.3|110274.3|5
1734680190000|2024-12-20 07:36:30|110297.3|110272.3|110292.5|110267.5|110297.8|110272.8|110291.8|110266.8|8
1734680200000|2024-12-20 07:36:40|110294.3|110269.3|110290.1|110265.1|110294.3|110269.3|110288.1|110263.1|9
1734680210000|2024-12-20 07:36:50|110290.5|110265.5|110293.1|110268.1|110293.1|110268.1|110290.5|110265.5|6
1734680220000|2024-12-20 07:37:00|110291.2|110266.2|110294.4|110269.4|110294.4|110269.4|110287.9|110262.9|12
1734680230000|2024-12-20 07:37:10|110296.3|110271.3|110299.3|110274.3|110299.3|110274.3|110296.3|110271.3|4
1734680240000|2024-12-20 07:37:20|110294.7|110269.7|110296.2|110271.2|110296.2|110271.2|110294.3|110269.3|5
1734680250000|2024-12-20 07:37:30|110294.3|110269.3|110291.8|110266.8|110295.6|110270.6|110281.3|110256.3|18
1734680260000|2024-12-20 07:37:40|110293.8|110268.8|110283.4|110258.4|110299.1|110274.1|110283.4|110258.4|13
1734680270000|2024-12-20 07:37:50|110285.7|110260.7|110276.2|110251.2|110285.7|110260.7|110273.7|110248.7|15
1734680280000|2024-12-20 07:38:00|110273.3|110248.3|110277|110252|110283.7|110258.7|110268.6|110243.6|16
1734680290000|2024-12-20 07:38:10|110281.5|110256.5|110283.1|110258.1|110283.5|110258.5|110278.9|110253.9|8
1734680300000|2024-12-20 07:38:20|110279.8|110254.8|110301.6|110276.6|110301.6|110276.6|110279.8|110254.8|18
1734680310000|2024-12-20 07:38:30|110301.3|110276.3|110298.9|110273.9|110301.6|110276.6|110298.9|110273.9|14
1734680320000|2024-12-20 07:38:40|110301|110276|110300.6|110275.6|110303.9|110278.9|110298.7|110273.7|11
1734680330000|2024-12-20 07:38:50|110301.3|110276.3|110294.8|110269.8|110302.8|110277.8|110294.8|110269.8|8
1734680340000|2024-12-20 07:39:00|110296.8|110271.8|110279.9|110254.9|110296.8|110271.8|110279.9|110254.9|14
1734680350000|2024-12-20 07:39:10|110281.9|110256.9|110283.7|110258.7|110286.6|110261.6|110278.5|110253.5|9
1734680360000|2024-12-20 07:39:20|110281.7|110256.7|110285.2|110260.2|110285.2|110260.2|110281.3|110256.3|6
1734680370000|2024-12-20 07:39:30|110288.5|110263.5|110286.5|110261.5|110292.1|110267.1|110284.8|110259.8|14
1734680380000|2024-12-20 07:39:40|110290.4|110265.4|110287.1|110262.1|110302.8|110277.8|110287.1|110262.1|10
1734680390000|2024-12-20 07:39:50|110288.4|110263.4|110308|110283|110308|110283|110288.4|110263.4|12
1734680400000|2024-12-20 07:40:00|110306.5|110281.5|110304.3|110279.3|110308.6|110283.6|110304.3|110279.3|7
1734680410000|2024-12-20 07:40:10|110303.7|110278.7|110309.3|110284.3|110309.3|110284.3|110303.7|110278.7|8
1734680420000|2024-12-20 07:40:20|110306.6|110281.6|110314.5|110289.5|110316.8|110291.8|110306.6|110281.6|7
1734680430000|2024-12-20 07:40:30|110314.3|110289.3|110322.2|110297.2|110322.5|110297.5|110307|110282|18
1734680440000|2024-12-20 07:40:40|110324.6|110299.6|110322.3|110297.3|110324.6|110299.6|110320.4|110295.4|7
1734680450000|2024-12-20 07:40:50|110324.2|110299.2|110322.3|110297.3|110324.2|110299.2|110321.3|110296.3|4
1734680460000|2024-12-20 07:41:00|110318.9|110293.9|110307|110282|110320.5|110295.5|110307|110282|13
1734680470000|2024-12-20 07:41:10|110307.7|110282.7|110306.3|110281.3|110311.7|110286.7|110306|110281|12
1734680480000|2024-12-20 07:41:20|110303.7|110278.7|110313.2|110288.2|110315.8|110290.8|110302.9|110277.9|12
1734680490000|2024-12-20 07:41:30|110315.6|110290.6|110317.9|110292.9|110319.6|110294.6|110313.1|110288.1|11
1734680500000|2024-12-20 07:41:40|110319.5|110294.5|110315.6|110290.6|110319.5|110294.5|110311.2|110286.2|15
1734680510000|2024-12-20 07:41:50|110317.3|110292.3|110311.4|110286.4|110317.4|110292.4|110311.4|110286.4|12
1734680520000|2024-12-20 07:42:00|110314.8|110289.8|110318.5|110293.5|110318.5|110293.5|110311.4|110286.4|9
1734680530000|2024-12-20 07:42:10|110316.5|110291.5|110309.7|110284.7|110316.5|110291.5|110308.6|110283.6|10
1734680540000|2024-12-20 07:42:20|110309.3|110284.3|110307.2|110282.2|110312.2|110287.2|110306.5|110281.5|9
1734680550000|2024-12-20 07:42:30|110304.9|110279.9|110299.6|110274.6|110307.5|110282.5|110299.1|110274.1|11
1734680560000|2024-12-20 07:42:40|110301.8|110276.8|110306.9|110281.9|110308.8|110283.8|110299.1|110274.1|10
1734680570000|2024-12-20 07:42:50|110303|110278|110302|110277|110305.5|110280.5|110300.1|110275.1|11
1734680580000|2024-12-20 07:43:00|110299.4|110274.4|110306.4|110281.4|110308.4|110283.4|110299.4|110274.4|10
1734680590000|2024-12-20 07:43:10|110308.2|110283.2|110316.9|110291.9|110317.3|110292.3|110306.4|110281.4|12
1734680600000|2024-12-20 07:43:20|110313.8|110288.8|110304.7|110279.7|110313.8|110288.8|110304.7|110279.7|17
1734680610000|2024-12-20 07:43:30|110305.4|110280.4|110312.7|110287.7|110312.7|110287.7|110305.4|110280.4|6
1734680620000|2024-12-20 07:43:40|110314.7|110289.7|110318.4|110293.4|110319.2|110294.2|110314.7|110289.7|8
1734680630000|2024-12-20 07:43:50|110318.5|110293.5|110315.9|110290.9|110322.4|110297.4|110315.9|110290.9|7
1734680640000|2024-12-20 07:44:00|110313.8|110288.8|110303.5|110278.5|110313.8|110288.8|110303.5|110278.5|17
1734680650000|2024-12-20 07:44:10|110300.8|110275.8|110304.1|110279.1|110306.5|110281.5|110300.8|110275.8|9
1734680660000|2024-12-20 07:44:20|110304.4|110279.4|110303.7|110278.7|110304.7|110279.7|110302.9|110277.9|7
1734680670000|2024-12-20 07:44:30|110303.8|110278.8|110297.2|110272.2|110304|110279|110297.2|110272.2|10
1734680680000|2024-12-20 07:44:40|110299.9|110274.9|110297.4|110272.4|110304.2|110279.2|110297.4|110272.4|9
1734680690000|2024-12-20 07:44:50|110300.7|110275.7|110303.1|110278.1|110303.2|110278.2|110299.3|110274.3|7
1734680700000|2024-12-20 07:45:00|110302.8|110277.8|110306.2|110281.2|110310.7|110285.7|110302.8|110277.8|7
1734680710000|2024-12-20 07:45:10|110306.9|110281.9|110297.8|110272.8|110306.9|110281.9|110297.8|110272.8|11
1734680720000|2024-12-20 07:45:20|110297.9|110272.9|110287.2|110262.2|110297.9|110272.9|110285.5|110260.5|15
1734680730000|2024-12-20 07:45:30|110285.5|110260.5|110278.8|110253.8|110287.2|110262.2|110278.8|110253.8|9
1734680740000|2024-12-20 07:45:40|110274.9|110249.9|110271.8|110246.8|110274.9|110249.9|110269.7|110244.7|10
1734680750000|2024-12-20 07:45:50|110273.6|110248.6|110271.8|110246.8|110274.1|110249.1|110271.3|110246.3|7
1734680760000|2024-12-20 07:46:00|110270|110245|110260.6|110235.6|110270|110245|110255.5|110230.5|16
1734680770000|2024-12-20 07:46:10|110259.8|110234.8|110252.5|110227.5|110260|110235|110245|110220|12
1734680780000|2024-12-20 07:46:20|110253.4|110228.4|110271.7|110246.7|110271.7|110246.7|110253.4|110228.4|26
1734680790000|2024-12-20 07:46:30|110270.3|110245.3|110279.2|110254.2|110281.1|110256.1|110268.9|110243.9|16
1734680800000|2024-12-20 07:46:40|110277.5|110252.5|110280.1|110255.1|110281.6|110256.6|110277.5|110252.5|6
1734680810000|2024-12-20 07:46:50|110281.3|110256.3|110285.8|110260.8|110287.7|110262.7|110275.8|110250.8|13
1734680820000|2024-12-20 07:47:00|110284.5|110259.5|110281.9|110256.9|110284.5|110259.5|110276.8|110251.8|10
1734680830000|2024-12-20 07:47:10|110282.2|110257.2|110276.2|110251.2|110282.2|110257.2|110275.8|110250.8|5
1734680840000|2024-12-20 07:47:20|110277.8|110252.8|110281.4|110256.4|110281.4|110256.4|110274.5|110249.5|9
1734680850000|2024-12-20 07:47:30|110287.1|110262.1|110277.8|110252.8|110288.3|110263.3|110277.8|110252.8|11
1734680860000|2024-12-20 07:47:40|110277.1|110252.1|110271.8|110246.8|110277.1|110252.1|110270.9|110245.9|8
1734680870000|2024-12-20 07:47:50|110274.1|110249.1|110278.9|110253.9|110278.9|110253.9|110271.3|110246.3|5
1734680880000|2024-12-20 07:48:00|110277.6|110252.6|110274.2|110249.2|110277.6|110252.6|110274.2|110249.2|6
1734680890000|2024-12-20 07:48:10|110275.6|110250.6|110279.4|110254.4|110279.4|110254.4|110275.6|110250.6|6
1734680900000|2024-12-20 07:48:20|110279.5|110254.5|110286.6|110261.6|110287|110262|110279.5|110254.5|12
1734680910000|2024-12-20 07:48:30|110288.1|110263.1|110280.7|110255.7|110288.1|110263.1|110278.2|110253.2|14
1734680920000|2024-12-20 07:48:40|110278|110253|110280.6|110255.6|110281.8|110256.8|110272.3|110247.3|10
1734680930000|2024-12-20 07:48:50|110280.7|110255.7|110280.7|110255.7|110280.7|110255.7|110280.7|110255.7|1
1734680940000|2024-12-20 07:49:00|110279.4|110254.4|110281.9|110256.9|110281.9|110256.9|110279.4|110254.4|6
1734680950000|2024-12-20 07:49:10|110280.7|110255.7|110264.3|110239.3|110280.7|110255.7|110264.3|110239.3|14
1734680960000|2024-12-20 07:49:20|110263.5|110238.5|110257.9|110232.9|110263.5|110238.5|110257.9|110232.9|5
1734680970000|2024-12-20 07:49:30|110259.6|110234.6|110260.3|110235.3|110260.3|110235.3|110257|110232|9
1734680980000|2024-12-20 07:49:40|110261.5|110236.5|110264.4|110239.4|110264.4|110239.4|110261.5|110236.5|7
1734680990000|2024-12-20 07:49:50|110266.2|110241.2|110251.2|110226.2|110267.5|110242.5|110248.5|110223.5|13
1734681000000|2024-12-20 07:50:00|110252.5|110227.5|110250.2|110225.2|110254.6|110229.6|110250.2|110225.2|7
1734681010000|2024-12-20 07:50:10|110246.5|110221.5|110252.9|110227.9|110254.8|110229.8|110243.7|110218.7|10
1734681020000|2024-12-20 07:50:20|110256.2|110231.2|110271.8|110246.8|110280.1|110255.1|110256.2|110231.2|19
1734681030000|2024-12-20 07:50:30|110270.8|110245.8|110271.5|110246.5|110277.4|110252.4|110267|110242|18
1734681040000|2024-12-20 07:50:40|110272.9|110247.9|110278.6|110253.6|110278.6|110253.6|110271|110246|16
1734681050000|2024-12-20 07:50:50|110280.4|110255.4|110272.1|110247.1|110280.4|110255.4|110269.4|110244.4|9
1734681060000|2024-12-20 07:51:00|110272.2|110247.2|110274.6|110249.6|110274.6|110249.6|110272.2|110247.2|3
1734681070000|2024-12-20 07:51:10|110276.4|110251.4|110274.2|110249.2|110279.6|110254.6|110270.6|110245.6|12
1734681080000|2024-12-20 07:51:20|110276.2|110251.2|110276|110251|110281.1|110256.1|110273|110248|9
1734681090000|2024-12-20 07:51:30|110279.6|110254.6|110285.4|110260.4|110285.4|110260.4|110275.7|110250.7|13
1734681100000|2024-12-20 07:51:40|110284.9|110259.9|110284.7|110259.7|110284.9|110259.9|110284.7|110259.7|2
1734681110000|2024-12-20 07:51:50|110283.5|110258.5|110300.6|110275.6|110304.3|110279.3|110283.5|110258.5|17
1734681120000|2024-12-20 07:52:00|110303.3|110278.3|110295.9|110270.9|110303.3|110278.3|110288.7|110263.7|16
1734681130000|2024-12-20 07:52:10|110293.3|110268.3|110285.9|110260.9|110293.6|110268.6|110283.6|110258.6|17
1734681140000|2024-12-20 07:52:20|110285.4|110260.4|110291.1|110266.1|110291.1|110266.1|110281.8|110256.8|13
1734681150000|2024-12-20 07:52:30|110291.5|110266.5|110290.5|110265.5|110291.5|110266.5|110288.2|110263.2|5
1734681160000|2024-12-20 07:52:40|110292.4|110267.4|110301.6|110276.6|110310.1|110285.1|110292.4|110267.4|19
1734681170000|2024-12-20 07:52:50|110296.2|110271.2|110297.2|110272.2|110302.5|110277.5|110295.8|110270.8|18
1734681180000|2024-12-20 07:53:00|110295.4|110270.4|110294|110269|110300.1|110275.1|110289.8|110264.8|13
1734681190000|2024-12-20 07:53:10|110289.8|110264.8|110274.4|110249.4|110292.1|110267.1|110274.4|110249.4|24
1734681200000|2024-12-20 07:53:20|110274.3|110249.3|110276.9|110251.9|110277.4|110252.4|110274.3|110249.3|6
1734681210000|2024-12-20 07:53:30|110276.7|110251.7|110281|110256|110282.3|110257.3|110276.7|110251.7|9
1734681220000|2024-12-20 07:53:40|110285.8|110260.8|110284.4|110259.4|110288.6|110263.6|110283.8|110258.8|10
1734681230000|2024-12-20 07:53:50|110282.4|110257.4|110275.4|110250.4|110282.4|110257.4|110273.1|110248.1|11
1734681240000|2024-12-20 07:54:00|110273.6|110248.6|110256.5|110231.5|110280.5|110255.5|110253.1|110228.1|18
1734681250000|2024-12-20 07:54:10|110257.8|110232.8|110257.2|110232.2|110261.9|110236.9|110256|110231|10
1734681260000|2024-12-20 07:54:20|110255.7|110230.7|110257.4|110232.4|110257.9|110232.9|110255.7|110230.7|6
1734681270000|2024-12-20 07:54:30|110254.6|110229.6|110249.6|110224.6|110259.7|110234.7|110249.6|110224.6|11
1734681280000|2024-12-20 07:54:40|110250.8|110225.8|110250.6|110225.6|110251.8|110226.8|110247.4|110222.4|11
1734681290000|2024-12-20 07:54:50|110251.9|110226.9|110244.3|110219.3|110255|110230|110241.7|110216.7|16
1734681300000|2024-12-20 07:55:00|110243.2|110218.2|110251.7|110226.7|110253|110228|110239.1|110214.1|20
1734681310000|2024-12-20 07:55:10|110250.8|110225.8|110259.5|110234.5|110261|110236|110247.7|110222.7|24
1734681320000|2024-12-20 07:55:20|110258.3|110233.3|110243.1|110218.1|110259.2|110234.2|110240.4|110215.4|20
1734681330000|2024-12-20 07:55:30|110241.4|110216.4|110223.8|110198.8|110241.4|110216.4|110223.4|110198.4|21
1734681340000|2024-12-20 07:55:40|110225.7|110200.7|110229.3|110204.3|110229.3|110204.3|110219.4|110194.4|18
1734681350000|2024-12-20 07:55:50|110230.9|110205.9|110222.2|110197.2|110232.4|110207.4|110219.9|110194.9|21
1734681360000|2024-12-20 07:56:00|110221.3|110196.3|110225.2|110200.2|110225.2|110200.2|110215.5|110190.5|17
1734681370000|2024-12-20 07:56:10|110230.5|110205.5|110226.3|110201.3|110231.4|110206.4|110225.5|110200.5|7
1734681380000|2024-12-20 07:56:20|110227.4|110202.4|110226.3|110201.3|110227.4|110202.4|110226.3|110201.3|4
1734681390000|2024-12-20 07:56:30|110227.4|110202.4|110218.3|110193.3|110229.6|110204.6|110218.3|110193.3|15
1734681400000|2024-12-20 07:56:40|110220.1|110195.1|110206.9|110181.9|110220.1|110195.1|110206.9|110181.9|15
1734681410000|2024-12-20 07:56:50|110205.4|110180.4|110200|110175|110206|110181|110197.1|110172.1|21
1734681420000|2024-12-20 07:57:00|110199.7|110174.7|110209.5|110184.5|110209.5|110184.5|110198.5|110173.5|17
1734681430000|2024-12-20 07:57:10|110208.5|110183.5|110203.7|110178.7|110208.5|110183.5|110198.7|110173.7|23
1734681440000|2024-12-20 07:57:20|110203.3|110178.3|110203.9|110178.9|110205.3|110180.3|110200.4|110175.4|12
1734681450000|2024-12-20 07:57:30|110202.7|110177.7|110203.1|110178.1|110203.9|110178.9|110202.4|110177.4|32
1734681460000|2024-12-20 07:57:40|110201.5|110176.5|110196.5|110171.5|110206|110181|110196.5|110171.5|19
1734681470000|2024-12-20 07:57:50|110198|110173|110200|110175|110200.3|110175.3|110197.9|110172.9|6
1734681480000|2024-12-20 07:58:00|110197.7|110172.7|110185.1|110160.1|110200.9|110175.9|110183.3|110158.3|26
1734681490000|2024-12-20 07:58:10|110186.6|110161.6|110190.3|110165.3|110191.5|110166.5|110184.9|110159.9|22
1734681500000|2024-12-20 07:58:20|110188.5|110163.5|110191.2|110166.2|110197.7|110172.7|110188.5|110163.5|16
1734681510000|2024-12-20 07:58:30|110192.2|110167.2|110192.2|110167.2|110197.3|110172.3|110188.5|110163.5|20
1734681520000|2024-12-20 07:58:40|110190.7|110165.7|110186.9|110161.9|110192.6|110167.6|110185.1|110160.1|15
1734681530000|2024-12-20 07:58:50|110185.2|110160.2|110189.5|110164.5|110191.1|110166.1|110184.8|110159.8|6
1734681540000|2024-12-20 07:59:00|110189|110164|110193.9|110168.9|110195.2|110170.2|110189|110164|19
1734681550000|2024-12-20 07:59:10|110186.5|110161.5|110205.2|110180.2|110209.3|110184.3|110186.5|110161.5|23
1734681560000|2024-12-20 07:59:20|110204.1|110179.1|110220.7|110195.7|110220.7|110195.7|110202.3|110177.3|25
1734681570000|2024-12-20 07:59:30|110219.8|110194.8|110226.5|110201.5|110226.5|110201.5|110216.1|110191.1|14
1734681580000|2024-12-20 07:59:40|110225.2|110200.2|110221.3|110196.3|110225.2|110200.2|110217.6|110192.6|16
1734681590000|2024-12-20 07:59:50|110220|110195|110249.4|110199.4|110249.4|110208|110217.7|110185.2|23
1734681600000|2024-12-20 08:00:00|110258.9|110208.9|110259.6|110209.6|110266.5|110233.1|110236.5|110208.6|14
1734681610000|2024-12-20 08:00:10|110249|110199|110252.7|110227.7|110258.2|110230.5|110225.7|110197.6|25
1734681620000|2024-12-20 08:00:20|110254.8|110229.8|110233.9|110208.9|110254.8|110229.8|110233.9|110208.9|17
1734681630000|2024-12-20 08:00:30|110232.7|110207.7|110229.5|110204.5|110270|110221.8|110228.8|110197.5|43
1734681640000|2024-12-20 08:00:40|110248.9|110198.9|110239.8|110214.8|110280.1|110222.9|110230.8|110198.9|31
1734681650000|2024-12-20 08:00:50|110242|110217|110242.8|110217.8|110266.8|110226.6|110235.5|110210.5|19
1734681660000|2024-12-20 08:01:00|110241.5|110216.5|110260.7|110235.7|110275.5|110250.5|110241.5|110216.5|28
1734681670000|2024-12-20 08:01:10|110263.8|110238.8|110265.7|110240.7|110269.5|110244.5|110261.7|110236.7|12
1734681680000|2024-12-20 08:01:20|110264.1|110239.1|110269.5|110244.5|110269.5|110244.5|110264.1|110239.1|8
1734681690000|2024-12-20 08:01:30|110270.8|110245.8|110266.1|110241.1|110270.8|110245.8|110263.2|110238.2|7
1734681700000|2024-12-20 08:01:40|110264.1|110239.1|110263.8|110238.8|110271.9|110246.9|110263.8|110238.8|13
1734681710000|2024-12-20 08:01:50|110262.6|110237.6|110276.3|110251.3|110276.3|110251.3|110258|110233|15
1734681720000|2024-12-20 08:02:00|110279.8|110254.8|110287.5|110262.5|110293.1|110268.1|110279.8|110254.8|21
1734681730000|2024-12-20 08:02:10|110286.3|110261.3|110271.7|110246.7|110286.3|110261.3|110270|110245|18
1734681740000|2024-12-20 08:02:20|110270.3|110245.3|110268|110243|110276.7|110251.7|110268|110243|31
1734681750000|2024-12-20 08:02:30|110266.8|110241.8|110267.1|110242.1|110268.1|110243.1|110266.7|110241.7|6
1734681760000|2024-12-20 08:02:40|110268.5|110243.5|110245.9|110220.9|110268.5|110243.5|110245.9|110220.9|24
1734681770000|2024-12-20 08:02:50|110245|110220|110248.8|110223.8|110248.8|110223.8|110244|110219|8
1734681780000|2024-12-20 08:03:00|110249|110224|110242.3|110217.3|110252.1|110227.1|110242.3|110217.3|23
1734681790000|2024-12-20 08:03:10|110244.2|110219.2|110247.4|110222.4|110249.4|110224.4|110243.9|110218.9|26
1734681800000|2024-12-20 08:03:20|110243.9|110218.9|110234.3|110209.3|110245.8|110220.8|110234.3|110209.3|15
1734681810000|2024-12-20 08:03:30|110237.6|110212.6|110227.6|110202.6|110237.6|110212.6|110227.6|110202.6|12
1734681820000|2024-12-20 08:03:40|110229.3|110204.3|110231|110206|110232.4|110207.4|110229.3|110204.3|8
1734681830000|2024-12-20 08:03:50|110234.2|110209.2|110234|110209|110237.9|110212.9|110231|110206|12
1734681840000|2024-12-20 08:04:00|110232.5|110207.5|110231.6|110206.6|110232.5|110207.5|110225.5|110200.5|15
1734681850000|2024-12-20 08:04:10|110226.2|110201.2|110213.3|110188.3|110228.7|110203.7|110210.9|110185.9|21
1734681860000|2024-12-20 08:04:20|110212|110187|110211.7|110186.7|110213.1|110188.1|110211.4|110186.4|7
1734681870000|2024-12-20 08:04:30|110213.2|110188.2|110219.2|110194.2|110219.2|110194.2|110213|110188|8
1734681880000|2024-12-20 08:04:40|110217.9|110192.9|110216.9|110191.9|110223|110198|110209.8|110184.8|21
1734681890000|2024-12-20 08:04:50|110219.8|110194.8|110223.2|110198.2|110228.2|110203.2|110211|110186|18
1734681900000|2024-12-20 08:05:00|110221.3|110196.3|110225.8|110200.8|110228.3|110203.3|110217.3|110192.3|32
1734681910000|2024-12-20 08:05:10|110227|110202|110229.7|110204.7|110232.5|110207.5|110225.7|110200.7|17
1734681920000|2024-12-20 08:05:20|110229.8|110204.8|110215.8|110190.8|110229.9|110204.9|110208.8|110183.8|23
1734681930000|2024-12-20 08:05:30|110217.2|110192.2|110215.5|110190.5|110217.2|110192.2|110210.6|110185.6|12
1734681940000|2024-12-20 08:05:40|110214|110189|110207.2|110182.2|110214|110189|110205|110180|11
1734681950000|2024-12-20 08:05:50|110205.9|110180.9|110215.9|110190.9|110216.8|110191.8|110205.9|110180.9|9
1734681960000|2024-12-20 08:06:00|110212.6|110187.6|110213.3|110188.3|110221.6|110196.6|110210.4|110185.4|19
1734681970000|2024-12-20 08:06:10|110213.5|110188.5|110222.7|110197.7|110227|110202|110213.5|110188.5|12
1734681980000|2024-12-20 08:06:20|110219.9|110194.9|110224.2|110199.2|110224.2|110199.2|110219.9|110194.9|9
1734681990000|2024-12-20 08:06:30|110220.1|110195.1|110232.5|110207.5|110232.7|110207.7|110220|110195|15
1734682000000|2024-12-20 08:06:40|110230.3|110205.3|110227.4|110202.4|110230.3|110205.3|110225.1|110200.1|12
1734682010000|2024-12-20 08:06:50|110230.4|110205.4|110221.8|110196.8|110230.4|110205.4|110220.4|110195.4|9
1734682020000|2024-12-20 08:07:00|110223.5|110198.5|110234|110209|110234|110209|110223.5|110198.5|14
1734682030000|2024-12-20 08:07:10|110230.6|110205.6|110224.2|110199.2|110230.6|110205.6|110217.7|110192.7|17
1734682040000|2024-12-20 08:07:20|110225.5|110200.5|110229.3|110204.3|110229.3|110204.3|110219.7|110194.7|17
1734682050000|2024-12-20 08:07:30|110225.9|110200.9|110219.9|110194.9|110229.3|110204.3|110219.7|110194.7|21
1734682060000|2024-12-20 08:07:40|110224.2|110199.2|110216.6|110191.6|110226.8|110201.8|110216.6|110191.6|19
1734682070000|2024-12-20 08:07:50|110218.3|110193.3|110218|110193|110225.1|110200.1|110214|110189|14
1734682080000|2024-12-20 08:08:00|110220.7|110195.7|110222.5|110197.5|110222.5|110197.5|110214.9|110189.9|15
1734682090000|2024-12-20 08:08:10|110224|110199|110263.7|110238.7|110266.3|110241.3|110221.2|110196.2|26
1734682100000|2024-12-20 08:08:20|110262.2|110237.2|110265.1|110240.1|110268.4|110243.4|110261.7|110236.7|12
1734682110000|2024-12-20 08:08:30|110267.7|110242.7|110275.1|110225.1|110275.1|110245.3|110261.8|110225.1|9
1734682120000|2024-12-20 08:08:40|110274.5|110224.5|110257.2|110232.2|110274.5|110232.2|110254.5|110217.1|12
1734682130000|2024-12-20 08:08:50|110254.5|110229.5|110242.7|110217.7|110257.2|110232.2|110238.3|110213.3|22
1734682140000|2024-12-20 08:09:00|110244.2|110219.2|110250.4|110225.4|110257.8|110232.8|110244.2|110219.2|12
1734682150000|2024-12-20 08:09:10|110252.7|110227.7|110248.5|110223.5|110252.7|110227.7|110248.4|110223.4|8
1734682160000|2024-12-20 08:09:20|110250.8|110225.8|110256.9|110231.9|110256.9|110231.9|110250.8|110225.8|14
1734682170000|2024-12-20 08:09:30|110257.5|110232.5|110248.5|110223.5|110259.3|110234.3|110248.2|110223.2|17
1734682180000|2024-12-20 08:09:40|110254.2|110229.2|110224.2|110199.2|110254.2|110229.2|110219.7|110194.7|25
1734682190000|2024-12-20 08:09:50|110222.4|110197.4|110216.6|110191.6|110223.3|110198.3|110214.6|110189.6|21
1734682200000|2024-12-20 08:10:00|110214.6|110189.6|110185.2|110160.2|110219.2|110194.2|110185.2|110160.2|32
1734682210000|2024-12-20 08:10:10|110186.5|110161.5|110174.3|110149.3|110188.7|110163.7|110171.9|110146.9|22
1734682220000|2024-12-20 08:10:20|110175.5|110150.5|110169|110144|110183.6|110158.6|110166.9|110141.9|27
1734682230000|2024-12-20 08:10:30|110170.9|110145.9|110168.8|110143.8|110170.9|110145.9|110167.2|110142.2|7
1734682240000|2024-12-20 08:10:40|110166.8|110141.8|110151.5|110126.5|110166.8|110141.8|110147.6|110122.6|28
1734682250000|2024-12-20 08:10:50|110149.7|110124.7|110188.9|110163.9|110191.3|110166.3|110143.9|110118.9|37
1734682260000|2024-12-20 08:11:00|110187.2|110162.2|110162.1|110137.1|110191.1|110166.1|110162|110137|26
1734682270000|2024-12-20 08:11:10|110165.9|110140.9|110164.2|110139.2|110166.1|110141.1|110155.5|110130.5|21
1734682280000|2024-12-20 08:11:20|110162.1|110137.1|110162.7|110137.7|110162.7|110137.7|110156.1|110131.1|24
1734682290000|2024-12-20 08:11:30|110161.2|110136.2|110172|110147|110177.2|110152.2|110158.3|110133.3|29
1734682300000|2024-12-20 08:11:40|110172.5|110147.5|110176.9|110151.9|110194.1|110169.1|110172.5|110147.5|29
1734682310000|2024-12-20 08:11:50|110175.4|110150.4|110181.4|110156.4|110185|110160|110173.3|110148.3|20
1734682320000|2024-12-20 08:12:00|110183.8|110158.8|110178.6|110153.6|110187.7|110162.7|110168.8|110143.8|21
1734682330000|2024-12-20 08:12:10|110180.3|110155.3|110171.4|110146.4|110183.8|110158.8|110169.8|110144.8|21
1734682340000|2024-12-20 08:12:20|110173.1|110148.1|110174.3|110149.3|110177.7|110152.7|110170.1|110145.1|13
1734682350000|2024-12-20 08:12:30|110176.4|110151.4|110205.5|110180.5|110210.8|110185.8|110176.4|110151.4|19
1734682360000|2024-12-20 08:12:40|110207.3|110182.3|110209.5|110184.5|110210|110185|110202.4|110177.4|14
1734682370000|2024-12-20 08:12:50|110211|110186|110211.6|110186.6|110212.6|110187.6|110207.8|110182.8|10
1734682380000|2024-12-20 08:13:00|110209.9|110184.9|110208.2|110183.2|110212.5|110187.5|110207.1|110182.1|16
1734682390000|2024-12-20 08:13:10|110207.9|110182.9|110212.8|110187.8|110212.8|110187.8|110207.9|110182.9|10
1734682400000|2024-12-20 08:13:20|110211.3|110186.3|110207.4|110182.4|110212.8|110187.8|110207.4|110182.4|6
1734682410000|2024-12-20 08:13:30|110207.2|110182.2|110203|110178|110207.2|110182.2|110200.8|110175.8|8
1734682420000|2024-12-20 08:13:40|110202.9|110177.9|110206.1|110181.1|110207.8|110182.8|110201.5|110176.5|12
1734682430000|2024-12-20 08:13:50|110203.9|110178.9|110201.9|110176.9|110209|110184|110198.7|110173.7|13
1734682440000|2024-12-20 08:14:00|110201.8|110176.8|110195.9|110170.9|110201.8|110176.8|110187.1|110162.1|23
1734682450000|2024-12-20 08:14:10|110197.7|110172.7|110196.8|110171.8|110199.4|110174.4|110195.2|110170.2|11
1734682460000|2024-12-20 08:14:20|110195.6|110170.6|110185.6|110160.6|110195.8|110170.8|110185.3|110160.3|19
1734682470000|2024-12-20 08:14:30|110183.7|110158.7|110175|110150|110183.8|110158.8|110169.8|110144.8|24
1734682480000|2024-12-20 08:14:40|110175.2|110150.2|110171.5|110146.5|110176.8|110151.8|110169.8|110144.8|13
1734682490000|2024-12-20 08:14:50|110172.8|110147.8|110167|110142|110172.8|110147.8|110164.4|110139.4|11
1734682500000|2024-12-20 08:15:00|110167.3|110142.3|110170.9|110145.9|110170.9|110145.9|110166.1|110141.1|9
1734682510000|2024-12-20 08:15:10|110172.3|110147.3|110169.5|110144.5|110176.7|110151.7|110169.3|110144.3|14
1734682520000|2024-12-20 08:15:20|110168.1|110143.1|110158.3|110133.3|110169.3|110144.3|110157.1|110132.1|21
1734682530000|2024-12-20 08:15:30|110159.8|110134.8|110159.4|110134.4|110162.7|110137.7|110158.3|110133.3|13
1734682540000|2024-12-20 08:15:40|110158.1|110133.1|110161|110136|110162|110137|110157.2|110132.2|8
1734682550000|2024-12-20 08:15:50|110159.5|110134.5|110151.9|110126.9|110159.5|110134.5|110144.4|110119.4|30
1734682560000|2024-12-20 08:16:00|110153.2|110128.2|110148.3|110123.3|110153.8|110128.8|110147.6|110122.6|26
1734682570000|2024-12-20 08:16:10|110151.2|110126.2|110146.5|110121.5|110151.2|110126.2|110144.2|110119.2|21
1734682580000|2024-12-20 08:16:20|110151.1|110126.1|110152.6|110127.6|110153.5|110128.5|110147.5|110122.5|11
1734682590000|2024-12-20 08:16:30|110150.6|110125.6|110158|110133|110158.1|110133.1|110150.6|110125.6|13
1734682600000|2024-12-20 08:16:40|110166.8|110141.8|110165.8|110140.8|110167|110142|110164.8|110139.8|10
1734682610000|2024-12-20 08:16:50|110166|110141|110165.8|110140.8|110168.1|110143.1|110165.8|110140.8|9
1734682620000|2024-12-20 08:17:00|110163.7|110138.7|110161.6|110136.6|110165.1|110140.1|110153|110128|20
1734682630000|2024-12-20 08:17:10|110161.4|110136.4|110161.7|110136.7|110161.7|110136.7|110155.6|110130.6|8
1734682640000|2024-12-20 08:17:20|110161.9|110136.9|110173.8|110148.8|110177.3|110152.3|110161.9|110136.9|22
1734682650000|2024-12-20 08:17:30|110172.4|110147.4|110177|110152|110177.4|110152.4|110172.4|110147.4|6
1734682660000|2024-12-20 08:17:40|110178.3|110153.3|110165.9|110140.9|110183.9|110158.9|110164.4|110139.4|20
1734682670000|2024-12-20 08:17:50|110167.8|110142.8|110182.9|110157.9|110193.3|110168.3|110167.8|110142.8|17
1734682680000|2024-12-20 08:18:00|110184.5|110159.5|110196.9|110171.9|110197.9|110172.9|110184.5|110159.5|29
1734682690000|2024-12-20 08:18:10|110196.6|110171.6|110191.3|110166.3|110196.6|110171.6|110186.5|110161.5|10
1734682700000|2024-12-20 08:18:20|110192.6|110167.6|110190.9|110165.9|110194.9|110169.9|110190.9|110165.9|11
1734682710000|2024-12-20 08:18:30|110189.3|110164.3|110184.5|110159.5|110189.3|110164.3|110176.5|110151.5|12
1734682720000|2024-12-20 08:18:40|110183|110158|110196.6|110171.6|110198.2|110173.2|110181.9|110156.9|19
1734682730000|2024-12-20 08:18:50|110195.4|110170.4|110203.2|110178.2|110203.2|110178.2|110192.5|110167.5|9
1734682740000|2024-12-20 08:19:00|110204.5|110179.5|110200.5|110175.5|110209.4|110184.4|110199.2|110174.2|13
1734682750000|2024-12-20 08:19:10|110202|110177|110205|110180|110205|110180|110202|110177|6
1734682760000|2024-12-20 08:19:20|110203.6|110178.6|110213.9|110188.9|110216.4|110191.4|110203.6|110178.6|10
1734682770000|2024-12-20 08:19:30|110215.3|110190.3|110216|110191|110221.4|110196.4|110214.4|110189.4|13
1734682780000|2024-12-20 08:19:40|110214.5|110189.5|110217.5|110192.5|110217.5|110192.5|110211.5|110186.5|11
1734682790000|2024-12-20 08:19:50|110219.6|110194.6|110226.3|110201.3|110227.1|110202.1|110218.6|110193.6|11
1734682800000|2024-12-20 08:20:00|110228.3|110203.3|110222|110197|110238.7|110213.7|110222|110197|22
1734682810000|2024-12-20 08:20:10|110223.4|110198.4|110216.5|110191.5|110223.4|110198.4|110213.5|110188.5|18
1734682820000|2024-12-20 08:20:20|110217.9|110192.9|110215.9|110190.9|110220|110195|110215.9|110190.9|11
1734682830000|2024-12-20 08:20:30|110217.1|110192.1|110211.1|110186.1|110222.1|110197.1|110206.6|110181.6|15
1734682840000|2024-12-20 08:20:40|110212.6|110187.6|110211.4|110186.4|110213.2|110188.2|110209.9|110184.9|9
1734682850000|2024-12-20 08:20:50|110212.6|110187.6|110215.4|110190.4|110219.6|110194.6|110212.1|110187.1|11
1734682860000|2024-12-20 08:21:00|110216.7|110191.7|110204.2|110179.2|110216.7|110191.7|110204.2|110179.2|17
1734682870000|2024-12-20 08:21:10|110205.6|110180.6|110208.1|110183.1|110212.1|110187.1|110201.6|110176.6|16
1734682880000|2024-12-20 08:21:20|110206|110181|110204|110179|110208.1|110183.1|110201.6|110176.6|12
1734682890000|2024-12-20 08:21:30|110205.2|110180.2|110206|110181|110206.1|110181.1|110202.8|110177.8|9
1734682900000|2024-12-20 08:21:40|110204.2|110179.2|110200.7|110175.7|110204.2|110179.2|110197.7|110172.7|14
1734682910000|2024-12-20 08:21:50|110202|110177|110189|110164|110202|110177|110189|110164|16
1734682920000|2024-12-20 08:22:00|110187.8|110162.8|110179.8|110154.8|110188.6|110163.6|110175.7|110150.7|25
1734682930000|2024-12-20 08:22:10|110177.9|110152.9|110172.7|110147.7|110179.2|110154.2|110171|110146|20
1734682940000|2024-12-20 08:22:20|110171.5|110146.5|110168.9|110143.9|110173.3|110148.3|110167|110142|19
1734682950000|2024-12-20 08:22:30|110170.3|110145.3|110172.7|110147.7|110172.7|110147.7|110168.6|110143.6|9
1734682960000|2024-12-20 08:22:40|110171.5|110146.5|110159.9|110134.9|110171.5|110146.5|110157.4|110132.4|19
1734682970000|2024-12-20 08:22:50|110161.5|110136.5|110166.6|110141.6|110168.8|110143.8|110161.5|110136.5|9
1734682980000|2024-12-20 08:23:00|110165.2|110140.2|110193.2|110168.2|110195.9|110170.9|110165.2|110140.2|18
1734682990000|2024-12-20 08:23:10|110192.6|110167.6|110199.2|110174.2|110199.2|110174.2|110192|110167|9
1734683000000|2024-12-20 08:23:20|110197.8|110172.8|110180.8|110155.8|110197.8|110172.8|110180.6|110155.6|23
1734683010000|2024-12-20 08:23:30|110182.4|110157.4|110186.7|110161.7|110187.7|110162.7|110181.1|110156.1|20
1734683020000|2024-12-20 08:23:40|110186.5|110161.5|110224.7|110199.7|110224.7|110199.7|110185.3|110160.3|26
1734683030000|2024-12-20 08:23:50|110227|110202|110225.1|110200.1|110228.2|110203.2|110218.9|110193.9|17
1734683040000|2024-12-20 08:24:00|110226.5|110201.5|110219.8|110194.8|110226.5|110201.5|110209.6|110184.6|32
1734683050000|2024-12-20 08:24:10|110218.6|110193.6|110213.2|110188.2|110218.6|110193.6|110213.2|110188.2|10
1734683060000|2024-12-20 08:24:20|110214.6|110189.6|110211|110186|110214.9|110189.9|110202.6|110177.6|26
1734683070000|2024-12-20 08:24:30|110209.4|110184.4|110215|110190|110215.3|110190.3|110207|110182|18
1734683080000|2024-12-20 08:24:40|110213.7|110188.7|110238.5|110213.5|110239.2|110214.2|110213.7|110188.7|26
1734683090000|2024-12-20 08:24:50|110241.5|110216.5|110238.6|110213.6|110244.7|110219.7|110235.6|110210.6|21
1734683100000|2024-12-20 08:25:00|110237.3|110212.3|110222.6|110197.6|110239.2|110214.2|110217.4|110192.4|26
1734683110000|2024-12-20 08:25:10|110221.1|110196.1|110224.6|110199.6|110224.6|110199.6|110220|110195|8
1734683120000|2024-12-20 08:25:20|110226.4|110201.4|110222.7|110197.7|110226.4|110201.4|110214|110189|21
1734683130000|2024-12-20 08:25:30|110220.9|110195.9|110221.5|110196.5|110221.5|110196.5|110209.9|110184.9|14
1734683140000|2024-12-20 08:25:40|110222.8|110197.8|110232.3|110207.3|110234.9|110209.9|110222.8|110197.8|22
1734683150000|2024-12-20 08:25:50|110230.5|110205.5|110238.1|110213.1|110239.4|110214.4|110225.6|110200.6|30
1734683160000|2024-12-20 08:26:00|110237|110212|110240.2|110215.2|110244.8|110219.8|110227.5|110202.5|26
1734683170000|2024-12-20 08:26:10|110241.5|110216.5|110250.8|110225.8|110257.5|110232.5|110239.2|110214.2|28
1734683180000|2024-12-20 08:26:20|110252.9|110227.9|110224.3|110199.3|110252.9|110227.9|110220.3|110195.3|25
1734683190000|2024-12-20 08:26:30|110227.5|110202.5|110228.1|110203.1|110232.7|110207.7|110225|110200|18
1734683200000|2024-12-20 08:26:40|110229.5|110204.5|110237.5|110212.5|110237.5|110212.5|110229.5|110204.5|19
1734683210000|2024-12-20 08:26:50|110235.6|110210.6|110233.3|110208.3|110235.6|110210.6|110224.7|110199.7|16
1734683220000|2024-12-20 08:27:00|110235.4|110210.4|110230.1|110205.1|110235.4|110210.4|110226.2|110201.2|15
1734683230000|2024-12-20 08:27:10|110228.9|110203.9|110226.5|110201.5|110228.9|110203.9|110222.3|110197.3|12
1734683240000|2024-12-20 08:27:20|110226.8|110201.8|110226.8|110201.8|110227.1|110202.1|110226.8|110201.8|3
1734683250000|2024-12-20 08:27:30|110226.7|110201.7|110234.2|110209.2|110236.3|110211.3|110223.4|110198.4|17
1734683260000|2024-12-20 08:27:40|110232.6|110207.6|110232.7|110207.7|110240|110215|110231.4|110206.4|16
1734683270000|2024-12-20 08:27:50|110234.8|110209.8|110247.2|110222.2|110248.7|110223.7|110234.8|110209.8|14
1734683280000|2024-12-20 08:28:00|110248.6|110223.6|110242.5|110217.5|110248.7|110223.7|110240.9|110215.9|19
1734683290000|2024-12-20 08:28:10|110242.8|110217.8|110242.4|110217.4|110246.6|110221.6|110239.8|110214.8|20
1734683300000|2024-12-20 08:28:20|110244.5|110219.5|110244.4|110219.4|110246.3|110221.3|110243.5|110218.5|10
1734683310000|2024-12-20 08:28:30|110246.3|110221.3|110237.8|110212.8|110248.2|110223.2|110235.5|110210.5|23
1734683320000|2024-12-20 08:28:40|110237|110212|110246.6|110221.6|110246.6|110221.6|110236.1|110211.1|12
1734683330000|2024-12-20 08:28:50|110248.2|110223.2|110243.7|110218.7|110254.4|110229.4|110242.5|110217.5|23
1734683340000|2024-12-20 08:29:00|110241.6|110216.6|110237.5|110212.5|110243.4|110218.4|110234.8|110209.8|15
1734683350000|2024-12-20 08:29:10|110234.8|110209.8|110232.2|110207.2|110240.5|110215.5|110228.9|110203.9|23
1734683360000|2024-12-20 08:29:20|110234.5|110209.5|110233.6|110208.6|110235.7|110210.7|110228.8|110203.8|18
1734683370000|2024-12-20 08:29:30|110233.3|110208.3|110251.1|110226.1|110251.1|110226.1|110233.1|110208.1|12
1734683380000|2024-12-20 08:29:40|110252.8|110227.8|110256.6|110231.6|110258|110233|110250.2|110225.2|14
1734683390000|2024-12-20 08:29:50|110256.9|110231.9|110265.1|110240.1|110272.8|110247.8|110254.4|110229.4|18
1734683400000|2024-12-20 08:30:00|110264.4|110239.4|110258.7|110233.7|110264.4|110239.4|110254.3|110229.3|14
1734683410000|2024-12-20 08:30:10|110257.5|110232.5|110253.7|110228.7|110257.5|110232.5|110248.6|110223.6|15
1734683420000|2024-12-20 08:30:20|110250.7|110225.7|110244.6|110219.6|110250.7|110225.7|110244.1|110219.1|12
1734683430000|2024-12-20 08:30:30|110243.2|110218.2|110247.7|110222.7|110254.9|110229.9|110243.2|110218.2|21
1734683440000|2024-12-20 08:30:40|110250.4|110225.4|110258.2|110233.2|110258.2|110233.2|110250.4|110225.4|10
1734683450000|2024-12-20 08:30:50|110258.3|110233.3|110258.9|110233.9|110258.9|110233.9|110258.2|110233.2|5
1734683460000|2024-12-20 08:31:00|110257.4|110232.4|110253.7|110228.7|110257.4|110232.4|110249.1|110224.1|9
1734683470000|2024-12-20 08:31:10|110251.7|110226.7|110266.7|110241.7|110268.1|110243.1|110250.4|110225.4|15
1734683480000|2024-12-20 08:31:20|110274|110249|110274.6|110249.6|110280.3|110255.3|110272.8|110247.8|16
1734683490000|2024-12-20 08:31:30|110273.2|110248.2|110279.9|110254.9|110281.2|110256.2|110273.2|110248.2|12
1734683500000|2024-12-20 08:31:40|110275.9|110250.9|110282.2|110257.2|110283.8|110258.8|110275.9|110250.9|10
1734683510000|2024-12-20 08:31:50|110281|110256|110288.8|110263.8|110288.8|110263.8|110279.7|110254.7|11
1734683520000|2024-12-20 08:32:00|110291|110266|110296.5|110271.5|110300.4|110275.4|110289.5|110264.5|13
1734683530000|2024-12-20 08:32:10|110298|110273|110320.4|110295.4|110320.4|110295.4|110298|110273|18
1734683540000|2024-12-20 08:32:20|110318.8|110293.8|110320.2|110295.2|110326.2|110301.2|110318.8|110293.8|12
1734683550000|2024-12-20 08:32:30|110322|110297|110324.9|110299.9|110324.9|110299.9|110322|110297|9
1734683560000|2024-12-20 08:32:40|110323.6|110298.6|110345.3|110320.3|110345.3|110320.3|110323.6|110298.6|19
1734683570000|2024-12-20 08:32:50|110347.8|110322.8|110351.1|110326.1|110351.3|110326.3|110345.9|110320.9|13
1734683580000|2024-12-20 08:33:00|110349.8|110324.8|110353.2|110328.2|110354.5|110329.5|110345.9|110320.9|16
1734683590000|2024-12-20 08:33:10|110352.4|110327.4|110355.1|110330.1|110355.4|110330.4|110344.1|110319.1|16
1734683600000|2024-12-20 08:33:20|110353.7|110328.7|110355.2|110330.2|110357.9|110332.9|110352.2|110327.2|9
1734683610000|2024-12-20 08:33:30|110354|110329|110330.7|110305.7|110354|110329|110324.4|110299.4|19
1734683620000|2024-12-20 08:33:40|110332|110307|110336.2|110311.2|110340.7|110315.7|110332|110307|13
1734683630000|2024-12-20 08:33:50|110333.2|110308.2|110328.8|110303.8|110333.2|110308.2|110326.1|110301.1|11
1734683640000|2024-12-20 08:34:00|110327.7|110302.7|110328.8|110303.8|110332.6|110307.6|110326.3|110301.3|14
1734683650000|2024-12-20 08:34:10|110327.8|110302.8|110326.6|110301.6|110327.8|110302.8|110323.9|110298.9|9
1734683660000|2024-12-20 08:34:20|110328.2|110303.2|110337.1|110312.1|110337.1|110312.1|110323.5|110298.5|26
1734683670000|2024-12-20 08:34:30|110336.8|110311.8|110351.2|110301.2|110351.4|110322.4|110335.2|110300.5|18
1734683680000|2024-12-20 08:34:40|110350.5|110300.5|110352.7|110302.7|110353.2|110303.2|110343.1|110293.1|22
1734683690000|2024-12-20 08:34:50|110352.8|110302.8|110355.6|110305.6|110355.7|110305.7|110352.4|110302.4|12
1734683700000|2024-12-20 08:35:00|110354.1|110304.1|110351.2|110301.2|110354.8|110304.8|110343.1|110293.1|15
1734683710000|2024-12-20 08:35:10|110354.9|110304.9|110356.9|110306.9|110357.2|110307.2|110351.3|110301.3|13
1734683720000|2024-12-20 08:35:20|110357.1|110307.1|110357.1|110307.1|110357.2|110307.2|110355.4|110305.4|6
1734683730000|2024-12-20 08:35:30|110356.9|110306.9|110333.7|110308.7|110356.9|110325.5|110333.7|110305.2|11
1734683740000|2024-12-20 08:35:40|110332.4|110307.4|110318.9|110293.9|110336.1|110311.1|110317.1|110292.1|14
1734683750000|2024-12-20 08:35:50|110320.2|110295.2|110319.7|110294.7|110322.2|110297.2|110314.9|110289.9|11
1734683760000|2024-12-20 08:36:00|110319.6|110294.6|110326.9|110301.9|110327|110302|110318.1|110293.1|15
1734683770000|2024-12-20 08:36:10|110328.3|110303.3|110332.5|110307.5|110333.5|110308.5|110326.9|110301.9|10
1734683780000|2024-12-20 08:36:20|110332.7|110307.7|110345.9|110320.9|110347.7|110322.7|110332.7|110307.7|10
1734683790000|2024-12-20 08:36:30|110344.7|110319.7|110332.9|110307.9|110344.7|110319.7|110332.9|110307.9|8
1734683800000|2024-12-20 08:36:40|110334.3|110309.3|110340.8|110315.8|110340.8|110315.8|110334.3|110309.3|10
1734683810000|2024-12-20 08:36:50|110334.8|110309.8|110339.1|110314.1|110340.4|110315.4|110334.6|110309.6|11
1734683820000|2024-12-20 08:37:00|110340.3|110315.3|110335.7|110310.7|110346|110321|110331.1|110306.1|19
1734683830000|2024-12-20 08:37:10|110334.3|110309.3|110318.3|110293.3|110334.3|110309.3|110317.1|110292.1|17
1734683840000|2024-12-20 08:37:20|110311.1|110286.1|110300.3|110275.3|110311.1|110286.1|110294.9|110269.9|25
1734683850000|2024-12-20 08:37:30|110302.5|110277.5|110305.1|110280.1|110310.3|110285.3|110297.9|110272.9|32
1734683860000|2024-12-20 08:37:40|110304.5|110279.5|110308.4|110283.4|110308.4|110283.4|110304.5|110279.5|7
1734683870000|2024-12-20 08:37:50|110309.9|110284.9|110301.8|110276.8|110309.9|110284.9|110301.7|110276.7|9
1734683880000|2024-12-20 08:38:00|110300.2|110275.2|110294.9|110269.9|110308.5|110283.5|110291.6|110266.6|24
1734683890000|2024-12-20 08:38:10|110297.7|110272.7|110294.7|110269.7|110304|110279|110294.7|110269.7|12
1734683900000|2024-12-20 08:38:20|110296.2|110271.2|110307.9|110282.9|110310.2|110285.2|110296.2|110271.2|12
1734683910000|2024-12-20 08:38:30|110304|110279|110301.3|110276.3|110304|110279|110295.4|110270.4|27
1734683920000|2024-12-20 08:38:40|110299.7|110274.7|110319.3|110294.3|110323.6|110298.6|110295.6|110270.6|24
1734683930000|2024-12-20 08:38:50|110318.1|110293.1|110324.6|110299.6|110327.7|110302.7|110318.1|110293.1|11
1734683940000|2024-12-20 08:39:00|110326|110301|110324.1|110299.1|110326.1|110301.1|110324.1|110299.1|5
1734683950000|2024-12-20 08:39:10|110325.5|110300.5|110315.9|110290.9|110326.2|110301.2|110311.5|110286.5|15
1734683960000|2024-12-20 08:39:20|110314.6|110289.6|110317.6|110292.6|110324.6|110299.6|110314.6|110289.6|16
1734683970000|2024-12-20 08:39:30|110318.7|110293.7|110329.5|110304.5|110332|110307|110318.7|110293.7|14
1734683980000|2024-12-20 08:39:40|110331|110306|110316.3|110291.3|110332.2|110307.2|110314.2|110289.2|31
1734683990000|2024-12-20 08:39:50|110315|110290|110324.7|110299.7|110327.3|110302.3|110315|110290|18
1734684000000|2024-12-20 08:40:00|110322.4|110297.4|110331.4|110306.4|110341.7|110316.7|110322.4|110297.4|16
1734684010000|2024-12-20 08:40:10|110334.6|110309.6|110330.6|110305.6|110334.6|110309.6|110326.1|110301.1|13
1734684020000|2024-12-20 08:40:20|110329.2|110304.2|110322.3|110297.3|110329.2|110304.2|110321|110296|10
1734684030000|2024-12-20 08:40:30|110322.4|110297.4|110309.1|110284.1|110322.4|110297.4|110309.1|110284.1|26
1734684040000|2024-12-20 08:40:40|110310|110285|110310|110285|110315.3|110290.3|110309.1|110284.1|15
1734684050000|2024-12-20 08:40:50|110311.9|110286.9|110311.9|110286.9|110313.1|110288.1|110311.2|110286.2|10
1734684060000|2024-12-20 08:41:00|110314.1|110289.1|110313.8|110288.8|110323.5|110298.5|110313.8|110288.8|20
1734684070000|2024-12-20 08:41:10|110311.9|110286.9|110307.2|110282.2|110314.9|110289.9|110307.2|110282.2|16
1734684080000|2024-12-20 08:41:20|110308.5|110283.5|110309.6|110284.6|110310.3|110285.3|110305.4|110280.4|14
1734684090000|2024-12-20 08:41:30|110309.5|110284.5|110311.4|110286.4|110311.4|110286.4|110307.9|110282.9|12
1734684100000|2024-12-20 08:41:40|110309.9|110284.9|110299.7|110274.7|110310.6|110285.6|110299.7|110274.7|13
1734684110000|2024-12-20 08:41:50|110295.5|110270.5|110295.9|110270.9|110297.3|110272.3|110294|110269|18
1734684120000|2024-12-20 08:42:00|110297.9|110272.9|110297.9|110272.9|110297.9|110272.9|110294.9|110269.9|17
1734684130000|2024-12-20 08:42:10|110298.1|110273.1|110309.3|110284.3|110310.1|110285.1|110298.1|110273.1|21
1734684140000|2024-12-20 08:42:20|110310.4|110285.4|110323.2|110298.2|110336.3|110311.3|110306|110281|27
1734684150000|2024-12-20 08:42:30|110320.6|110295.6|110304|110279|110320.6|110295.6|110299.9|110274.9|24
1734684160000|2024-12-20 08:42:40|110311|110286|110291.8|110266.8|110320.7|110295.7|110291.8|110266.8|15
1734684170000|2024-12-20 08:42:50|110290.3|110265.3|110286.9|110261.9|110294|110269|110286.9|110261.9|10
1734684180000|2024-12-20 08:43:00|110304.9|110279.9|110299.8|110274.8|110304.9|110279.9|110296|110271|19
1734684190000|2024-12-20 08:43:10|110301.3|110276.3|110299.9|110274.9|110307.2|110282.2|110299.8|110274.8|12
1734684200000|2024-12-20 08:43:20|110301.4|110276.4|110302.2|110277.2|110302.3|110277.3|110298.2|110273.2|10
1734684210000|2024-12-20 08:43:30|110300.9|110275.9|110273.9|110248.9|110300.9|110275.9|110273.9|110248.9|23
1734684220000|2024-12-20 08:43:40|110275.7|110250.7|110282.5|110257.5|110288.2|110263.2|110275.7|110250.7|18
1734684230000|2024-12-20 08:43:50|110281.3|110256.3|110282.4|110257.4|110282.4|110257.4|110277.2|110252.2|10
1734684240000|2024-12-20 08:44:00|110281.2|110256.2|110286.7|110261.7|110287.1|110262.1|110280.1|110255.1|9
1734684250000|2024-12-20 08:44:10|110288.4|110263.4|110292.4|110267.4|110292.4|110267.4|110287|110262|11
1734684260000|2024-12-20 08:44:20|110293.4|110268.4|110288.3|110263.3|110300.8|110275.8|110286.6|110261.6|17
1734684270000|2024-12-20 08:44:30|110288.6|110263.6|110304.5|110279.5|110304.5|110279.5|110288.6|110263.6|16
1734684280000|2024-12-20 08:44:40|110303.2|110278.2|110302.8|110277.8|110304.9|110279.9|110300|110275|17
1734684290000|2024-12-20 08:44:50|110303.1|110278.1|110309.8|110284.8|110309.8|110284.8|110302.5|110277.5|18
1734684300000|2024-12-20 08:45:00|110313.1|110288.1|110319.9|110294.9|110344.7|110319.7|110313.1|110288.1|22
1734684310000|2024-12-20 08:45:10|110318.7|110293.7|110315.1|110290.1|110318.7|110293.7|110311.7|110286.7|24
1734684320000|2024-12-20 08:45:20|110314.6|110289.6|110307.9|110282.9|110316.2|110291.2|110306.4|110281.4|10
1734684330000|2024-12-20 08:45:30|110309.2|110284.2|110301.1|110276.1|110316.9|110291.9|110299.2|110274.2|16
1734684340000|2024-12-20 08:45:40|110303.1|110278.1|110303.1|110278.1|110304.7|110279.7|110302.8|110277.8|6
1734684350000|2024-12-20 08:45:50|110303|110278|110301.5|110276.5|110303|110278|110301.5|110276.5|4
1734684360000|2024-12-20 08:46:00|110303|110278|110307.5|110282.5|110310.2|110285.2|110303|110278|8
1734684370000|2024-12-20 08:46:10|110309.1|110284.1|110310.7|110285.7|110312.1|110287.1|110305.8|110280.8|7
1734684380000|2024-12-20 08:46:20|110312.1|110287.1|110310.2|110285.2|110312.1|110287.1|110310.2|110285.2|6
1734684390000|2024-12-20 08:46:30|110310.3|110285.3|110310.9|110285.9|110310.9|110285.9|110310.3|110285.3|5
1734684400000|2024-12-20 08:46:40|110312.2|110287.2|110310|110285|110316.8|110291.8|110310|110285|7
1734684410000|2024-12-20 08:46:50|110308.7|110283.7|110314.8|110289.8|110314.8|110289.8|110306.2|110281.2|7
1734684420000|2024-12-20 08:47:00|110316|110291|110315|110290|110317.7|110292.7|110313.9|110288.9|11
1734684430000|2024-12-20 08:47:10|110314.2|110289.2|110321.4|110296.4|110321.4|110296.4|110313.4|110288.4|8
1734684440000|2024-12-20 08:47:20|110324.7|110299.7|110325.9|110300.9|110328.6|110303.6|110324.7|110299.7|6
1734684450000|2024-12-20 08:47:30|110324.3|110299.3|110324.9|110299.9|110327.6|110302.6|110324.3|110299.3|10
1734684460000|2024-12-20 08:47:40|110323.6|110298.6|110331.3|110306.3|110334.7|110309.7|110323.2|110298.2|13
1734684470000|2024-12-20 08:47:50|110330.1|110305.1|110328.5|110303.5|110330.1|110305.1|110324.7|110299.7|9
1734684480000|2024-12-20 08:48:00|110329.9|110304.9|110343.3|110318.3|110347.3|110322.3|110329.9|110304.9|12
1734684490000|2024-12-20 08:48:10|110342.1|110317.1|110358.6|110333.6|110358.9|110333.9|110342.1|110317.1|13
1734684500000|2024-12-20 08:48:20|110356.2|110331.2|110366.6|110341.6|110366.6|110341.6|110354.5|110329.5|9
1734684510000|2024-12-20 08:48:30|110367.3|110342.3|110360.1|110335.1|110367.3|110342.3|110360.1|110335.1|4
1734684520000|2024-12-20 08:48:40|110358.4|110333.4|110358|110333|110358.4|110333.4|110353.5|110328.5|10
1734684530000|2024-12-20 08:48:50|110359.7|110334.7|110354|110329|110361.8|110336.8|110354|110329|15
1734684540000|2024-12-20 08:49:00|110355.6|110330.6|110362.4|110337.4|110362.4|110337.4|110354.2|110329.2|7
1734684550000|2024-12-20 08:49:10|110364.2|110339.2|110363.3|110338.3|110372.3|110347.3|110361.9|110336.9|18
1734684560000|2024-12-20 08:49:20|110362|110337|110353.5|110328.5|110364.3|110339.3|110352|110327|13
1734684570000|2024-12-20 08:49:30|110352.2|110327.2|110350.1|110325.1|110354.4|110329.4|110345.7|110320.7|18
1734684580000|2024-12-20 08:49:40|110351.7|110326.7|110346.9|110321.9|110354|110329|110345.1|110320.1|19
1734684590000|2024-12-20 08:49:50|110347.7|110322.7|110345.2|110320.2|110348.1|110323.1|110343.8|110318.8|16
1734684600000|2024-12-20 08:50:00|110346.4|110321.4|110343.2|110318.2|110350.2|110325.2|110341.1|110316.1|19
1734684610000|2024-12-20 08:50:10|110344.8|110319.8|110359.4|110334.4|110359.4|110334.4|110344.8|110319.8|11
1734684620000|2024-12-20 08:50:20|110360.7|110335.7|110370.1|110345.1|110370.1|110345.1|110360.3|110335.3|15
1734684630000|2024-12-20 08:50:30|110368.8|110343.8|110372.7|110347.7|110374.5|110349.5|110366.9|110341.9|10
1734684640000|2024-12-20 08:50:40|110371.1|110346.1|110382.8|110357.8|110382.8|110357.8|110371.1|110346.1|9
1734684650000|2024-12-20 08:50:50|110383.5|110358.5|110377.1|110352.1|110385.9|110360.9|110377.1|110352.1|8
1734684660000|2024-12-20 08:51:00|110374.4|110349.4|110334.6|110309.6|110376|110351|110334.6|110309.6|18
1734684670000|2024-12-20 08:51:10|110333.4|110308.4|110340.5|110315.5|110343.3|110318.3|110329.8|110304.8|23
1734684680000|2024-12-20 08:51:20|110338.8|110313.8|110335.1|110310.1|110342.3|110317.3|110335.1|110310.1|13
1734684690000|2024-12-20 08:51:30|110332.3|110307.3|110328.6|110303.6|110332.3|110307.3|110328.3|110303.3|6
1734684700000|2024-12-20 08:51:40|110329.9|110304.9|110339.6|110314.6|110339.6|110314.6|110325.3|110300.3|12
1734684710000|2024-12-20 08:51:50|110337.3|110312.3|110350.6|110325.6|110352.3|110327.3|110337.3|110312.3|15
1734684720000|2024-12-20 08:52:00|110346.8|110321.8|110342.6|110317.6|110346.8|110321.8|110342.6|110317.6|9
1734684730000|2024-12-20 08:52:10|110344|110319|110348.2|110323.2|110348.2|110323.2|110333.6|110308.6|20
1734684740000|2024-12-20 08:52:20|110349.9|110324.9|110342.6|110317.6|110349.9|110324.9|110340.6|110315.6|8
1734684750000|2024-12-20 08:52:30|110339.8|110314.8|110336.2|110311.2|110339.8|110314.8|110332.7|110307.7|11
1734684760000|2024-12-20 08:52:40|110339.2|110314.2|110338.8|110313.8|110341.2|110316.2|110333.4|110308.4|12
1734684770000|2024-12-20 08:52:50|110338.7|110313.7|110331.8|110306.8|110338.7|110313.7|110331.8|110306.8|10
1734684780000|2024-12-20 08:53:00|110333.8|110308.8|110329.5|110304.5|110333.8|110308.8|110327.6|110302.6|15
1734684790000|2024-12-20 08:53:10|110327.5|110302.5|110321.5|110296.5|110329|110304|110321.5|110296.5|12
1734684800000|2024-12-20 08:53:20|110322.5|110297.5|110319.8|110294.8|110324.3|110299.3|110317.3|110292.3|11
1734684810000|2024-12-20 08:53:30|110322.7|110297.7|110297.9|110272.9|110322.7|110297.7|110296.5|110271.5|11
1734684820000|2024-12-20 08:53:40|110296.5|110271.5|110315.7|110290.7|110316|110291|110296.5|110271.5|17
1734684830000|2024-12-20 08:53:50|110311.3|110286.3|110309|110284|110311.3|110286.3|110306.3|110281.3|7
1734684840000|2024-12-20 08:54:00|110307.6|110282.6|110302.8|110277.8|110307.6|110282.6|110300.1|110275.1|12
1734684850000|2024-12-20 08:54:10|110300.2|110275.2|110305.3|110280.3|110305.3|110280.3|110296.4|110271.4|11
1734684860000|2024-12-20 08:54:20|110303.7|110278.7|110296.4|110271.4|110306.1|110281.1|110296.4|110271.4|18
1734684870000|2024-12-20 08:54:30|110301.7|110276.7|110306.5|110281.5|110308|110283|110301.7|110276.7|10
1734684880000|2024-12-20 08:54:40|110307.9|110282.9|110307.9|110282.9|110307.9|110282.9|110307.2|110282.2|3
1734684890000|2024-12-20 08:54:50|110306.5|110281.5|110312.4|110287.4|110312.4|110287.4|110305.4|110280.4|6
1734684900000|2024-12-20 08:55:00|110313.7|110288.7|110357|110332|110357|110332|110313.7|110288.7|29
1734684910000|2024-12-20 08:55:10|110357.4|110332.4|110357.4|110332.4|110357.9|110332.9|110355.2|110330.2|11
1734684920000|2024-12-20 08:55:20|110359|110334|110370.7|110345.7|110370.7|110345.7|110357.5|110332.5|10
1734684930000|2024-12-20 08:55:30|110368.6|110343.6|110351.1|110326.1|110368.6|110343.6|110349.9|110324.9|13
1734684940000|2024-12-20 08:55:40|110354.6|110329.6|110360|110335|110360.3|110335.3|110354.6|110329.6|9
1734684950000|2024-12-20 08:55:50|110359.6|110334.6|110357.3|110332.3|110360.9|110335.9|110357.3|110332.3|6
1734684960000|2024-12-20 08:56:00|110358.5|110333.5|110369.2|110344.2|110372.1|110347.1|110358.5|110333.5|9
1734684970000|2024-12-20 08:56:10|110370.6|110345.6|110352.6|110327.6|110370.6|110345.6|110350|110325|26
1734684980000|2024-12-20 08:56:20|110353.9|110328.9|110357.8|110332.8|110361.4|110336.4|110353.9|110328.9|15
1734684990000|2024-12-20 08:56:30|110356.2|110331.2|110359.8|110334.8|110360.5|110335.5|110353.8|110328.8|8
1734685000000|2024-12-20 08:56:40|110359.9|110334.9|110357|110332|110362.1|110337.1|110354.4|110329.4|14
1734685010000|2024-12-20 08:56:50|110354.4|110329.4|110356.3|110331.3|110357.6|110332.6|110354.4|110329.4|9
1734685020000|2024-12-20 08:57:00|110355|110330|110359.1|110334.1|110360.7|110335.7|110351.1|110326.1|17
1734685030000|2024-12-20 08:57:10|110356.8|110331.8|110356.8|110331.8|110358.1|110333.1|110352.7|110327.7|11
1734685040000|2024-12-20 08:57:20|110355.3|110330.3|110353.4|110328.4|110360.4|110335.4|110343.2|110318.2|22
1734685050000|2024-12-20 08:57:30|110354.9|110329.9|110361.4|110336.4|110362.8|110337.8|110354.9|110329.9|14
1734685060000|2024-12-20 08:57:40|110359.6|110334.6|110397.4|110372.4|110400.2|110375.2|110358.3|110333.3|26
1734685070000|2024-12-20 08:57:50|110399.1|110374.1|110402|110377|110402.4|110377.4|110395.9|110370.9|12
1734685080000|2024-12-20 08:58:00|110400.3|110375.3|110389.5|110364.5|110402.4|110377.4|110389.5|110364.5|18
1734685090000|2024-12-20 08:58:10|110388.1|110363.1|110382.7|110357.7|110388.1|110363.1|110378|110353|23
1734685100000|2024-12-20 08:58:20|110381.1|110356.1|110396.8|110371.8|110399.1|110374.1|110374.7|110349.7|39
1734685110000|2024-12-20 08:58:30|110399|110374|110405.3|110380.3|110408.9|110383.9|110397.8|110372.8|51
1734685120000|2024-12-20 08:58:40|110400.6|110375.6|110409.6|110384.6|110411.2|110386.2|110400.6|110375.6|32
1734685130000|2024-12-20 08:58:50|110410.4|110385.4|110394.7|110369.7|110413.3|110388.3|110393.8|110368.8|35
1734685140000|2024-12-20 08:59:00|110393.8|110368.8|110379.6|110354.6|110393.8|110368.8|110378.1|110353.1|21
1734685150000|2024-12-20 08:59:10|110378.4|110353.4|110387.5|110362.5|110388.9|110363.9|110378.4|110353.4|21
1734685160000|2024-12-20 08:59:20|110389.5|110364.5|110400.6|110375.6|110400.6|110375.6|110389.4|110364.4|16
1734685170000|2024-12-20 08:59:30|110399.2|110374.2|110394|110369|110401.8|110376.8|110389.5|110364.5|14
1734685180000|2024-12-20 08:59:40|110392.3|110367.3|110376|110351|110394|110369|110374.8|110349.8|23
1734685190000|2024-12-20 08:59:50|110377.4|110352.4|110391.3|110366.3|110392.5|110367.5|110373|110348|24
1734685200000|2024-12-20 09:00:00|110392.3|110367.3|110426.8|110401.8|110431.7|110406.7|110389.1|110364.1|38
1734685210000|2024-12-20 09:00:10|110428.1|110403.1|110426|110401|110429.5|110404.5|110418.8|110393.8|18
1734685220000|2024-12-20 09:00:20|110424|110399|110408.5|110383.5|110424|110399|110408.5|110383.5|17
1734685230000|2024-12-20 09:00:30|110407.8|110382.8|110390.2|110365.2|110409.2|110384.2|110388.4|110363.4|17
1734685240000|2024-12-20 09:00:40|110393|110368|110409.7|110384.7|110409.7|110384.7|110384.6|110359.6|24
1734685250000|2024-12-20 09:00:50|110411.3|110386.3|110406|110381|110414.6|110389.6|110406|110381|10
1734685260000|2024-12-20 09:01:00|110402.8|110377.8|110393.7|110368.7|110402.8|110377.8|110393.7|110368.7|13
1734685270000|2024-12-20 09:01:10|110392.3|110367.3|110409.5|110384.5|110410.8|110385.8|110392.3|110367.3|11
1734685280000|2024-12-20 09:01:20|110408.3|110383.3|110415.2|110390.2|110422.5|110397.5|110408.3|110383.3|18
1734685290000|2024-12-20 09:01:30|110413.6|110388.6|110419.7|110394.7|110420.2|110395.2|110412.2|110387.2|14
1734685300000|2024-12-20 09:01:40|110420.5|110395.5|110423.4|110398.4|110425.5|110400.5|110420.5|110395.5|13
1734685310000|2024-12-20 09:01:50|110424.8|110399.8|110429.6|110404.6|110430.8|110405.8|110423.8|110398.8|13
1734685320000|2024-12-20 09:02:00|110430.9|110405.9|110429.9|110404.9|110431.1|110406.1|110429|110404|10
1734685330000|2024-12-20 09:02:10|110431.5|110406.5|110433|110408|110440.1|110415.1|110430|110405|19
1734685340000|2024-12-20 09:02:20|110430.9|110405.9|110433.7|110408.7|110437.2|110412.2|110428|110403|12
1734685350000|2024-12-20 09:02:30|110435.4|110410.4|110438.5|110413.5|110440.4|110415.4|110434.8|110409.8|11
1734685360000|2024-12-20 09:02:40|110438.6|110413.6|110446.2|110421.2|110446.2|110421.2|110438.6|110413.6|7
1734685370000|2024-12-20 09:02:50|110445|110420|110443.6|110418.6|110449.1|110424.1|110442.7|110417.7|21
1734685380000|2024-12-20 09:03:00|110444.5|110419.5|110444.9|110419.9|110448.8|110423.8|110443.9|110418.9|16
1734685390000|2024-12-20 09:03:10|110444|110419|110428.8|110403.8|110444|110419|110424.9|110399.9|18
1734685400000|2024-12-20 09:03:20|110427.3|110402.3|110440.3|110415.3|110440.3|110415.3|110424.4|110399.4|14
1734685410000|2024-12-20 09:03:30|110439.8|110414.8|110441.9|110416.9|110444|110419|110439.5|110414.5|10
1734685420000|2024-12-20 09:03:40|110441.6|110416.6|110444.7|110419.7|110444.7|110419.7|110441.2|110416.2|6
1734685430000|2024-12-20 09:03:50|110446.3|110421.3|110470.9|110445.9|110472.4|110447.4|110446.3|110421.3|26
1734685440000|2024-12-20 09:04:00|110469.6|110444.6|110480.1|110455.1|110480.1|110455.1|110469.6|110444.6|13
1734685450000|2024-12-20 09:04:10|110481.1|110456.1|110472|110447|110481.1|110456.1|110470.8|110445.8|14
1734685460000|2024-12-20 09:04:20|110473|110448|110472.7|110447.7|110473|110448|110471.7|110446.7|6
1734685470000|2024-12-20 09:04:30|110473.5|110448.5|110472.5|110447.5|110473.5|110448.5|110472.1|110447.1|6
1734685480000|2024-12-20 09:04:40|110473.9|110448.9|110486.6|110461.6|110495.4|110470.4|110469.8|110444.8|29
1734685490000|2024-12-20 09:04:50|110484.5|110459.5|110476|110451|110484.5|110459.5|110466.2|110441.2|19
1734685500000|2024-12-20 09:05:00|110470.1|110445.1|110481|110456|110481.9|110456.9|110470.1|110445.1|26
1734685510000|2024-12-20 09:05:10|110482.1|110457.1|110495.6|110470.6|110498.7|110473.7|110482.1|110457.1|17
1734685520000|2024-12-20 09:05:20|110493.2|110468.2|110491.2|110466.2|110494.1|110469.1|110484.7|110459.7|13
1734685530000|2024-12-20 09:05:30|110492.3|110467.3|110489.6|110464.6|110498.3|110473.3|110484.3|110459.3|19
1734685540000|2024-12-20 09:05:40|110488.2|110463.2|110484.2|110459.2|110488.2|110463.2|110480.1|110455.1|12
1734685550000|2024-12-20 09:05:50|110485.3|110460.3|110483.9|110458.9|110485.3|110460.3|110483.5|110458.5|6
1734685560000|2024-12-20 09:06:00|110485.1|110460.1|110485|110460|110485.4|110460.4|110484.4|110459.4|7
1734685570000|2024-12-20 09:06:10|110486.3|110461.3|110492.2|110467.2|110494.1|110469.1|110486.3|110461.3|11
1734685580000|2024-12-20 09:06:20|110494|110469|110508.3|110483.3|110508.3|110483.3|110486.9|110461.9|21
1734685590000|2024-12-20 09:06:30|110507.1|110482.1|110516.8|110491.8|110517.2|110492.2|110507.1|110482.1|19
1734685600000|2024-12-20 09:06:40|110516.9|110491.9|110504.9|110479.9|110516.9|110491.9|110504.9|110479.9|14
1734685610000|2024-12-20 09:06:50|110503.9|110478.9|110500.5|110475.5|110506.9|110481.9|110498.2|110473.2|15
1734685620000|2024-12-20 09:07:00|110502.1|110477.1|110486.9|110461.9|110503|110478|110486.9|110461.9|22
1734685630000|2024-12-20 09:07:10|110484.9|110459.9|110500.8|110475.8|110500.8|110475.8|110484.9|110459.9|21
1734685640000|2024-12-20 09:07:20|110502.1|110477.1|110523.3|110498.3|110523.3|110498.3|110502.1|110477.1|16
1734685650000|2024-12-20 09:07:30|110524.3|110499.3|110526.1|110501.1|110526.1|110501.1|110516.9|110491.9|13
1734685660000|2024-12-20 09:07:40|110524.9|110499.9|110522|110497|110525.9|110500.9|110521.8|110496.8|9
1734685670000|2024-12-20 09:07:50|110523|110498|110517.1|110492.1|110523|110498|110515.9|110490.9|11
1734685680000|2024-12-20 09:08:00|110517|110492|110515.9|110490.9|110517|110492|110514.6|110489.6|6
1734685690000|2024-12-20 09:08:10|110520.3|110495.3|110515.9|110490.9|110520.3|110495.3|110513.9|110488.9|13
1734685700000|2024-12-20 09:08:20|110516.8|110491.8|110523.2|110498.2|110523.2|110498.2|110514.9|110489.9|15
1734685710000|2024-12-20 09:08:30|110522.2|110497.2|110522.5|110497.5|110522.5|110497.5|110514.9|110489.9|14
1734685720000|2024-12-20 09:08:40|110521.3|110496.3|110510.5|110485.5|110522.4|110497.4|110510.5|110485.5|17
1734685730000|2024-12-20 09:08:50|110509.9|110484.9|110511.7|110486.7|110516.1|110491.1|110504.3|110479.3|16
1734685740000|2024-12-20 09:09:00|110510.7|110485.7|110506.7|110481.7|110510.7|110485.7|110505.8|110480.8|14
1734685750000|2024-12-20 09:09:10|110504.8|110479.8|110505.1|110480.1|110506.9|110481.9|110504.2|110479.2|10
1734685760000|2024-12-20 09:09:20|110501.4|110476.4|110507.5|110482.5|110508.9|110483.9|110501|110476|17
1734685770000|2024-12-20 09:09:30|110508.4|110483.4|110504.4|110479.4|110511.6|110486.6|110504.4|110479.4|6
1734685780000|2024-12-20 09:09:40|110504.6|110479.6|110508.9|110483.9|110511.4|110486.4|110500.3|110475.3|16
1734685790000|2024-12-20 09:09:50|110509.9|110484.9|110502.3|110477.3|110509.9|110484.9|110501.2|110476.2|16
1734685800000|2024-12-20 09:10:00|110502.2|110477.2|110513.6|110488.6|110516.4|110491.4|110500.9|110475.9|14
1734685810000|2024-12-20 09:10:10|110516|110491|110527.8|110502.8|110530.3|110505.3|110516|110491|18
1734685820000|2024-12-20 09:10:20|110525.1|110500.1|110527.6|110502.6|110527.6|110502.6|110522.5|110497.5|12
1734685830000|2024-12-20 09:10:30|110527.7|110502.7|110524.2|110499.2|110529.3|110504.3|110515.6|110490.6|31
1734685840000|2024-12-20 09:10:40|110527.3|110502.3|110524.5|110499.5|110527.3|110502.3|110522.1|110497.1|9
1734685850000|2024-12-20 09:10:50|110528|110503|110528|110503|110528|110503|110525.1|110500.1|8
1734685860000|2024-12-20 09:11:00|110528.9|110503.9|110528.9|110503.9|110530.2|110505.2|110522.5|110497.5|14
1734685870000|2024-12-20 09:11:10|110527.3|110502.3|110515.9|110490.9|110527.3|110502.3|110514|110489|16
1734685880000|2024-12-20 09:11:20|110515|110490|110523|110498|110523.9|110498.9|110515|110490|14
1734685890000|2024-12-20 09:11:30|110524.1|110499.1|110518.2|110493.2|110524.1|110499.1|110511.2|110486.2|17
1734685900000|2024-12-20 09:11:40|110516.6|110491.6|110519.2|110494.2|110521.1|110496.1|110514.6|110489.6|11
1734685910000|2024-12-20 09:11:50|110520.8|110495.8|110527|110502|110529.2|110504.2|110520.7|110495.7|18
1734685920000|2024-12-20 09:12:00|110525.5|110500.5|110534.1|110509.1|110534.1|110509.1|110522.3|110497.3|18
1734685930000|2024-12-20 09:12:10|110532.8|110507.8|110537.5|110512.5|110539.9|110514.9|110531.7|110506.7|22
1734685940000|2024-12-20 09:12:20|110538.6|110513.6|110540.7|110515.7|110540.7|110515.7|110533.7|110508.7|21
1734685950000|2024-12-20 09:12:30|110541.8|110516.8|110539.8|110514.8|110541.9|110516.9|110538.5|110513.5|11
1734685960000|2024-12-20 09:12:40|110544|110519|110548.2|110523.2|110554.7|110529.7|110544|110519|16
1734685970000|2024-12-20 09:12:50|110547.1|110522.1|110533.8|110508.8|110547.9|110522.9|110531.1|110506.1|13
1734685980000|2024-12-20 09:13:00|110534.9|110509.9|110524.7|110499.7|110538.3|110513.3|110522.9|110497.9|17
1734685990000|2024-12-20 09:13:10|110523.8|110498.8|110523.4|110498.4|110523.8|110498.8|110521.7|110496.7|7
1734686000000|2024-12-20 09:13:20|110522.4|110497.4|110517.1|110492.1|110524.4|110499.4|110517.1|110492.1|12
1734686010000|2024-12-20 09:13:30|110515.4|110490.4|110511.6|110486.6|110515.4|110490.4|110508.5|110483.5|17
1734686020000|2024-12-20 09:13:40|110512.7|110487.7|110507.5|110482.5|110512.7|110487.7|110507.5|110482.5|7
1734686030000|2024-12-20 09:13:50|110506.5|110481.5|110505.3|110480.3|110506.7|110481.7|110502.6|110477.6|16
1734686040000|2024-12-20 09:14:00|110503.9|110478.9|110504.6|110479.6|110506.5|110481.5|110501.7|110476.7|12
1734686050000|2024-12-20 09:14:10|110505.5|110480.5|110509.2|110484.2|110509.2|110484.2|110505.5|110480.5|7
1734686060000|2024-12-20 09:14:20|110507.7|110482.7|110504.7|110479.7|110512.7|110487.7|110504.6|110479.6|18
1734686070000|2024-12-20 09:14:30|110497.4|110472.4|110496.5|110471.5|110507.5|110482.5|110488.3|110463.3|24
1734686080000|2024-12-20 09:14:40|110496.1|110471.1|110489.7|110464.7|110496.2|110471.2|110489.7|110464.7|12
1734686090000|2024-12-20 09:14:50|110490.5|110465.5|110492|110467|110492|110467|110488.5|110463.5|10
1734686100000|2024-12-20 09:15:00|110490.9|110465.9|110473.4|110448.4|110490.9|110465.9|110468.4|110443.4|30
1734686110000|2024-12-20 09:15:10|110472.4|110447.4|110498|110473|110505.3|110480.3|110472.4|110447.4|26
1734686120000|2024-12-20 09:15:20|110499.2|110474.2|110492.5|110467.5|110507.4|110482.4|110490.3|110465.3|22
1734686130000|2024-12-20 09:15:30|110493.5|110468.5|110522.3|110497.3|110524.9|110499.9|110493.5|110468.5|26
1734686140000|2024-12-20 09:15:40|110517.9|110492.9|110508.6|110483.6|110517.9|110492.9|110503.7|110478.7|15
1734686150000|2024-12-20 09:15:50|110509.7|110484.7|110518.2|110493.2|110524.4|110499.4|110509.7|110484.7|17
1734686160000|2024-12-20 09:16:00|110519.2|110494.2|110519.4|110494.4|110519.6|110494.6|110518.1|110493.1|7
1734686170000|2024-12-20 09:16:10|110519.9|110494.9|110524.5|110499.5|110529|110504|110519.9|110494.9|9
1734686180000|2024-12-20 09:16:20|110525.6|110500.6|110530.9|110505.9|110533|110508|110525.6|110500.6|11
1734686190000|2024-12-20 09:16:30|110532.4|110507.4|110548.6|110523.6|110550.4|110525.4|110532.4|110507.4|26
1734686200000|2024-12-20 09:16:40|110549.8|110524.8|110545.6|110520.6|110549.8|110524.8|110544.1|110519.1|12
1734686210000|2024-12-20 09:16:50|110544.6|110519.6|110543.6|110518.6|110546.1|110521.1|110542.2|110517.2|9
1734686220000|2024-12-20 09:17:00|110544.7|110519.7|110542.4|110517.4|110554.7|110529.7|110542.4|110517.4|14
1734686230000|2024-12-20 09:17:10|110543.4|110518.4|110540.4|110515.4|110547|110522|110529.5|110504.5|25
1734686240000|2024-12-20 09:17:20|110539.5|110514.5|110541.2|110516.2|110547|110522|110539.5|110514.5|12
1734686250000|2024-12-20 09:17:30|110541.3|110516.3|110541.2|110516.2|110541.3|110516.3|110541.2|110516.2|4
1734686260000|2024-12-20 09:17:40|110538|110513|110529.2|110504.2|110538|110513|110528.7|110503.7|17
1734686270000|2024-12-20 09:17:50|110526.3|110501.3|110520.9|110495.9|110527.8|110502.8|110516.1|110491.1|19
1734686280000|2024-12-20 09:18:00|110520|110495|110514.4|110489.4|110520|110495|110514.4|110489.4|9
1734686290000|2024-12-20 09:18:10|110510.6|110485.6|110515|110490|110515|110490|110509.6|110484.6|9
1734686300000|2024-12-20 09:18:20|110512|110487|110515.3|110490.3|110515.3|110490.3|110509.7|110484.7|15
1734686310000|2024-12-20 09:18:30|110514|110489|110517.4|110492.4|110517.6|110492.6|110514|110489|6
1734686320000|2024-12-20 09:18:40|110516.4|110491.4|110518.8|110493.8|110520.2|110495.2|110516.3|110491.3|9
1734686330000|2024-12-20 09:18:50|110519.7|110494.7|110526.6|110501.6|110533|110508|110519.7|110494.7|17
1734686340000|2024-12-20 09:19:00|110524.8|110499.8|110521.2|110496.2|110524.8|110499.8|110519.5|110494.5|11
1734686350000|2024-12-20 09:19:10|110519.8|110494.8|110514.8|110489.8|110522.6|110497.6|110513.8|110488.8|15
1734686360000|2024-12-20 09:19:20|110513.8|110488.8|110522.3|110497.3|110522.3|110497.3|110511.7|110486.7|20
1734686370000|2024-12-20 09:19:30|110521|110496|110519.3|110494.3|110521|110496|110518.8|110493.8|8
1734686380000|2024-12-20 09:19:40|110517.7|110492.7|110513.2|110488.2|110518.7|110493.7|110509.6|110484.6|15
1734686390000|2024-12-20 09:19:50|110511.3|110486.3|110515.9|110490.9|110515.9|110490.9|110509.7|110484.7|16
1734686400000|2024-12-20 09:20:00|110514.9|110489.9|110514.1|110489.1|110528.8|110503.8|110513|110488|18
1734686410000|2024-12-20 09:20:10|110513.1|110488.1|110515.8|110490.8|110516.8|110491.8|110511.6|110486.6|13
1734686420000|2024-12-20 09:20:20|110514.8|110489.8|110519.2|110494.2|110519.2|110494.2|110512.6|110487.6|9
1734686430000|2024-12-20 09:20:30|110515.1|110490.1|110520.1|110495.1|110525|110500|110515.1|110490.1|17
1734686440000|2024-12-20 09:20:40|110521|110496|110515|110490|110521|110496|110513.8|110488.8|22
1734686450000|2024-12-20 09:20:50|110513.5|110488.5|110519.7|110494.7|110520.7|110495.7|110513.5|110488.5|18
1734686460000|2024-12-20 09:21:00|110518.7|110493.7|110522.9|110497.9|110522.9|110497.9|110515.6|110490.6|16
1734686470000|2024-12-20 09:21:10|110516.9|110491.9|110498.6|110473.6|110517.6|110492.6|110485.8|110460.8|29
1734686480000|2024-12-20 09:21:20|110500.6|110475.6|110502.8|110477.8|110507.9|110482.9|110498|110473|17
1734686490000|2024-12-20 09:21:30|110503.8|110478.8|110510.9|110485.9|110510.9|110485.9|110503.8|110478.8|9
1734686500000|2024-12-20 09:21:40|110511.9|110486.9|110505.3|110480.3|110512.2|110487.2|110505.3|110480.3|8
1734686510000|2024-12-20 09:21:50|110504.9|110479.9|110506.1|110481.1|110512.1|110487.1|110504.5|110479.5|7
1734686520000|2024-12-20 09:22:00|110507.2|110482.2|110516.9|110491.9|110516.9|110491.9|110507|110482|9
1734686530000|2024-12-20 09:22:10|110517.9|110492.9|110518.2|110493.2|110518.2|110493.2|110515.4|110490.4|8
1734686540000|2024-12-20 09:22:20|110518.5|110493.5|110526.6|110501.6|110526.6|110501.6|110517.7|110492.7|8
1734686550000|2024-12-20 09:22:30|110527.6|110502.6|110529.9|110504.9|110530.2|110505.2|110527.1|110502.1|11
1734686560000|2024-12-20 09:22:40|110533.5|110508.5|110528.7|110503.7|110533.5|110508.5|110528.7|110503.7|10
1734686570000|2024-12-20 09:22:50|110528.8|110503.8|110528.1|110503.1|110528.8|110503.8|110528.1|110503.1|2
1734686580000|2024-12-20 09:23:00|110527.7|110502.7|110530.1|110505.1|110530.1|110505.1|110525|110500|14
1734686590000|2024-12-20 09:23:10|110531.1|110506.1|110533.7|110508.7|110535|110510|110531.1|110506.1|6
1734686600000|2024-12-20 09:23:20|110534.7|110509.7|110545.8|110520.8|110551.8|110526.8|110534.7|110509.7|13
1734686610000|2024-12-20 09:23:30|110546.7|110521.7|110551.6|110526.6|110554.9|110529.9|110543|110518|14
1734686620000|2024-12-20 09:23:40|110552.5|110527.5|110556.6|110531.6|110556.6|110531.6|110550.7|110525.7|8
1734686630000|2024-12-20 09:23:50|110555.3|110530.3|110557|110532|110557|110532|110555.3|110530.3|4
1734686640000|2024-12-20 09:24:00|110557.9|110532.9|110552.4|110527.4|110557.9|110532.9|110552.1|110527.1|8
1734686650000|2024-12-20 09:24:10|110551.2|110526.2|110558.1|110533.1|110561.3|110536.3|110551.2|110526.2|13
1734686660000|2024-12-20 09:24:20|110557.2|110532.2|110557.7|110532.7|110557.7|110532.7|110552.8|110527.8|12
1734686670000|2024-12-20 09:24:30|110556.7|110531.7|110556.2|110531.2|110556.9|110531.9|110552.9|110527.9|16
1734686680000|2024-12-20 09:24:40|110556|110531|110560.5|110535.5|110564.7|110539.7|110555.9|110530.9|9
1734686690000|2024-12-20 09:24:50|110559|110534|110569.5|110544.5|110575.2|110550.2|110557.8|110532.8|15
1734686700000|2024-12-20 09:25:00|110570.7|110545.7|110581.2|110556.2|110581.2|110556.2|110565.3|110540.3|24
1734686710000|2024-12-20 09:25:10|110582.3|110557.3|110580.8|110555.8|110589.1|110564.1|110579.7|110554.7|8
1734686720000|2024-12-20 09:25:20|110579.9|110554.9|110577|110552|110581.5|110556.5|110575.5|110550.5|12
1734686730000|2024-12-20 09:25:30|110576.1|110551.1|110576.8|110551.8|110581.9|110556.9|110574.6|110549.6|16
1734686740000|2024-12-20 09:25:40|110577.8|110552.8|110582.7|110557.7|110582.7|110557.7|110577.8|110552.8|8
1734686750000|2024-12-20 09:25:50|110583.9|110558.9|110577.7|110552.7|110585|110560|110577.7|110552.7|10
1734686760000|2024-12-20 09:26:00|110575.2|110550.2|110580|110555|110588.7|110563.7|110571.7|110546.7|19
1734686770000|2024-12-20 09:26:10|110577.4|110552.4|110580.3|110555.3|110583|110558|110576.1|110551.1|11
1734686780000|2024-12-20 09:26:20|110583|110558|110572.4|110547.4|110585.9|110560.9|110572.4|110547.4|21
1734686790000|2024-12-20 09:26:30|110574.5|110549.5|110571.9|110546.9|110575.9|110550.9|110569.6|110544.6|16
1734686800000|2024-12-20 09:26:40|110572.2|110547.2|110578.3|110553.3|110578.3|110553.3|110571.5|110546.5|11
1734686810000|2024-12-20 09:26:50|110576.1|110551.1|110578.2|110553.2|110580.2|110555.2|110576.1|110551.1|6
1734686820000|2024-12-20 09:27:00|110579.5|110554.5|110567.1|110542.1|110588|110563|110566|110541|23
1734686830000|2024-12-20 09:27:10|110568.1|110543.1|110560.5|110535.5|110569.4|110544.4|110560.5|110535.5|18
1734686840000|2024-12-20 09:27:20|110561.7|110536.7|110558.9|110533.9|110566.1|110541.1|110558.9|110533.9|10
1734686850000|2024-12-20 09:27:30|110557.9|110532.9|110558.3|110533.3|110562|110537|110552|110527|15
1734686860000|2024-12-20 09:27:40|110555.1|110530.1|110547.2|110522.2|110555.1|110530.1|110547.2|110522.2|8
1734686870000|2024-12-20 09:27:50|110547|110522|110555.6|110530.6|110555.6|110530.6|110547|110522|7
1734686880000|2024-12-20 09:28:00|110557|110532|110558.5|110533.5|110558.6|110533.6|110555.7|110530.7|4
1734686890000|2024-12-20 09:28:10|110558.7|110533.7|110549|110524|110560.9|110535.9|110549|110524|11
1734686900000|2024-12-20 09:28:20|110553.6|110528.6|110553.2|110528.2|110560.6|110535.6|110545.8|110520.8|21
1734686910000|2024-12-20 09:28:30|110554.4|110529.4|110556.8|110531.8|110561.4|110536.4|110552.3|110527.3|15
1734686920000|2024-12-20 09:28:40|110559.6|110534.6|110556.8|110531.8|110561.5|110536.5|110556.8|110531.8|14
1734686930000|2024-12-20 09:28:50|110555.8|110530.8|110557.2|110532.2|110558.5|110533.5|110555.4|110530.4|9
1734686940000|2024-12-20 09:29:00|110556.6|110531.6|110555.3|110530.3|110556.6|110531.6|110555.3|110530.3|4
1734686950000|2024-12-20 09:29:10|110555.2|110530.2|110554|110529|110555.4|110530.4|110553.8|110528.8|9
1734686960000|2024-12-20 09:29:20|110554.1|110529.1|110555.3|110530.3|110557.4|110532.4|110548.8|110523.8|11
1734686970000|2024-12-20 09:29:30|110553.4|110528.4|110547.5|110522.5|110557|110532|110547.5|110522.5|15
1734686980000|2024-12-20 09:29:40|110550.4|110525.4|110539|110514|110550.4|110525.4|110535.7|110510.7|16
1734686990000|2024-12-20 09:29:50|110536.1|110511.1|110535|110510|110539.1|110514.1|110534|110509|6
1734687000000|2024-12-20 09:30:00|110536|110511|110524.1|110499.1|110536|110511|110521.1|110496.1|17
1734687010000|2024-12-20 09:30:10|110523|110498|110525|110500|110529.5|110504.5|110520.8|110495.8|12
1734687020000|2024-12-20 09:30:20|110526.2|110501.2|110534|110509|110537.5|110512.5|110526.2|110501.2|11
1734687030000|2024-12-20 09:30:30|110533|110508|110534.2|110509.2|110537|110512|110529.2|110504.2|13
1734687040000|2024-12-20 09:30:40|110535.9|110510.9|110540.4|110515.4|110541.5|110516.5|110535.9|110510.9|5
1734687050000|2024-12-20 09:30:50|110541.9|110516.9|110547|110522|110549.8|110524.8|110541.9|110516.9|7
1734687060000|2024-12-20 09:31:00|110543.8|110518.8|110547.8|110522.8|110550.4|110525.4|110543.8|110518.8|9
1734687070000|2024-12-20 09:31:10|110549.7|110524.7|110546.3|110521.3|110549.7|110524.7|110537.9|110512.9|17
1734687080000|2024-12-20 09:31:20|110547.7|110522.7|110547.3|110522.3|110553.8|110528.8|110544.4|110519.4|20
1734687090000|2024-12-20 09:31:30|110544.8|110519.8|110548|110523|110548|110523|110539.2|110514.2|17
1734687100000|2024-12-20 09:31:40|110546.4|110521.4|110547.9|110522.9|110547.9|110522.9|110546.4|110521.4|4
1734687110000|2024-12-20 09:31:50|110546.5|110521.5|110551.2|110526.2|110551.2|110526.2|110543.6|110518.6|10
1734687120000|2024-12-20 09:32:00|110549.8|110524.8|110545.8|110520.8|110555.2|110530.2|110545.8|110520.8|16
1734687130000|2024-12-20 09:32:10|110548.7|110523.7|110552.8|110527.8|110555.4|110530.4|110548.7|110523.7|15
1734687140000|2024-12-20 09:32:20|110554.3|110529.3|110554.1|110529.1|110555.8|110530.8|110550.2|110525.2|9
1734687150000|2024-12-20 09:32:30|110552.8|110527.8|110550.5|110525.5|110552.8|110527.8|110544.5|110519.5|12
1734687160000|2024-12-20 09:32:40|110547.2|110522.2|110552.7|110527.7|110557.2|110532.2|110547.2|110522.2|15
1734687170000|2024-12-20 09:32:50|110550.6|110525.6|110548.3|110523.3|110550.6|110525.6|110546.8|110521.8|8
1734687180000|2024-12-20 09:33:00|110550.4|110525.4|110553|110528|110560.3|110535.3|110548.8|110523.8|21
1734687190000|2024-12-20 09:33:10|110554.3|110529.3|110539.2|110514.2|110554.3|110529.3|110539.2|110514.2|14
1734687200000|2024-12-20 09:33:20|110540.7|110515.7|110536.6|110511.6|110540.7|110515.7|110531.2|110506.2|8
1734687210000|2024-12-20 09:33:30|110535|110510|110537.7|110512.7|110538.5|110513.5|110533.9|110508.9|11
1734687220000|2024-12-20 09:33:40|110536.6|110511.6|110537.3|110512.3|110538.6|110513.6|110536.2|110511.2|7
1734687230000|2024-12-20 09:33:50|110538.9|110513.9|110532.7|110507.7|110538.9|110513.9|110524.6|110499.6|22
1734687240000|2024-12-20 09:34:00|110531.6|110506.6|110542.9|110517.9|110546.9|110521.9|110531.6|110506.6|17
1734687250000|2024-12-20 09:34:10|110544.5|110519.5|110536.3|110511.3|110544.5|110519.5|110530.7|110505.7|18
1734687260000|2024-12-20 09:34:20|110539.8|110514.8|110520.5|110495.5|110541.1|110516.1|110520.5|110495.5|11
1734687270000|2024-12-20 09:34:30|110521.4|110496.4|110534.7|110509.7|110534.7|110509.7|110521.4|110496.4|13
1734687280000|2024-12-20 09:34:40|110534.8|110509.8|110534.8|110509.8|110539.3|110514.3|110533.9|110508.9|10
1734687290000|2024-12-20 09:34:50|110533|110508|110522.9|110497.9|110533|110508|110521.8|110496.8|8
1734687300000|2024-12-20 09:35:00|110524.8|110499.8|110526.1|110501.1|110528.1|110503.1|110522.7|110497.7|19
1734687310000|2024-12-20 09:35:10|110527.7|110502.7|110540.6|110515.6|110546.7|110521.7|110527.7|110502.7|14
1734687320000|2024-12-20 09:35:20|110541.5|110516.5|110546.8|110521.8|110550.5|110525.5|110537.4|110512.4|15
1734687330000|2024-12-20 09:35:30|110547.9|110522.9|110562.8|110537.8|110570.5|110545.5|110546.8|110521.8|14
1734687340000|2024-12-20 09:35:40|110561.7|110536.7|110562.7|110537.7|110562.7|110537.7|110561.7|110536.7|2
1734687350000|2024-12-20 09:35:50|110564.4|110539.4|110565.8|110540.8|110568.4|110543.4|110564.4|110539.4|8
1734687360000|2024-12-20 09:36:00|110564.4|110539.4|110569.9|110544.9|110569.9|110544.9|110564.4|110539.4|7
1734687370000|2024-12-20 09:36:10|110572|110547|110574.5|110549.5|110576.4|110551.4|110570.2|110545.2|18
1734687380000|2024-12-20 09:36:20|110571.9|110546.9|110568.9|110543.9|110574.2|110549.2|110568.9|110543.9|14
1734687390000|2024-12-20 09:36:30|110571.5|110546.5|110568.5|110543.5|110571.5|110546.5|110566.4|110541.4|11
1734687400000|2024-12-20 09:36:40|110567.5|110542.5|110560|110535|110567.5|110542.5|110560|110535|14
1734687410000|2024-12-20 09:36:50|110559.9|110534.9|110562.5|110537.5|110562.5|110537.5|110557.2|110532.2|19
1734687420000|2024-12-20 09:37:00|110565.1|110540.1|110567.7|110542.7|110568.8|110543.8|110562.5|110537.5|21
1734687430000|2024-12-20 09:37:10|110565.3|110540.3|110563.8|110538.8|110567.7|110542.7|110560.1|110535.1|17
1734687440000|2024-12-20 09:37:20|110561.5|110536.5|110559.9|110534.9|110565.2|110540.2|110553.7|110528.7|18
1734687450000|2024-12-20 09:37:30|110556.4|110531.4|110567.7|110542.7|110570.6|110545.6|110556.4|110531.4|17
1734687460000|2024-12-20 09:37:40|110567.6|110542.6|110572.2|110547.2|110574.2|110549.2|110567.6|110542.6|9
1734687470000|2024-12-20 09:37:50|110568|110543|110558.7|110533.7|110568|110543|110557.5|110532.5|20
1734687480000|2024-12-20 09:38:00|110557.8|110532.8|110562.2|110537.2|110562.2|110537.2|110557.7|110532.7|10
1734687490000|2024-12-20 09:38:10|110563.3|110538.3|110563.6|110538.6|110565.9|110540.9|110563.3|110538.3|8
1734687500000|2024-12-20 09:38:20|110561.5|110536.5|110559.4|110534.4|110565.1|110540.1|110556.7|110531.7|19
1734687510000|2024-12-20 09:38:30|110558.5|110533.5|110555.7|110530.7|110559.4|110534.4|110555.7|110530.7|12
1734687520000|2024-12-20 09:38:40|110554.7|110529.7|110550.6|110525.6|110554.7|110529.7|110549.3|110524.3|10
1734687530000|2024-12-20 09:38:50|110551.7|110526.7|110548.9|110523.9|110554.4|110529.4|110547.5|110522.5|11
1734687540000|2024-12-20 09:39:00|110548|110523|110542.5|110517.5|110548|110523|110542.4|110517.4|9
1734687550000|2024-12-20 09:39:10|110543.5|110518.5|110539.7|110514.7|110545.4|110520.4|110537.9|110512.9|9
1734687560000|2024-12-20 09:39:20|110537.9|110512.9|110541.3|110516.3|110541.4|110516.4|110537.9|110512.9|5
1734687570000|2024-12-20 09:39:30|110539.1|110514.1|110538.7|110513.7|110539.1|110514.1|110533.8|110508.8|9
1734687580000|2024-12-20 09:39:40|110543.4|110518.4|110546.2|110521.2|110548|110523|110543.4|110518.4|10
1734687590000|2024-12-20 09:39:50|110546.9|110521.9|110539.5|110514.5|110548.1|110523.1|110538.6|110513.6|14
1734687600000|2024-12-20 09:40:00|110540.9|110515.9|110542|110517|110547.7|110522.7|110540.9|110515.9|10
1734687610000|2024-12-20 09:40:10|110540.5|110515.5|110539|110514|110540.5|110515.5|110527.1|110502.1|20
1734687620000|2024-12-20 09:40:20|110540.2|110515.2|110544.3|110519.3|110544.8|110519.8|110537.9|110512.9|15
1734687630000|2024-12-20 09:40:30|110545.5|110520.5|110539.7|110514.7|110545.5|110520.5|110537.8|110512.8|12
1734687640000|2024-12-20 09:40:40|110539.5|110514.5|110540.6|110515.6|110540.6|110515.6|110539.5|110514.5|3
1734687650000|2024-12-20 09:40:50|110540.7|110515.7|110552.3|110527.3|110553.5|110528.5|110540.7|110515.7|5
1734687660000|2024-12-20 09:41:00|110553.4|110528.4|110554.5|110529.5|110559.4|110534.4|110551.6|110526.6|14
1734687670000|2024-12-20 09:41:10|110553.3|110528.3|110556.1|110531.1|110556.1|110531.1|110550.8|110525.8|10
1734687680000|2024-12-20 09:41:20|110554.1|110529.1|110563.1|110538.1|110563.1|110538.1|110551.5|110526.5|9
1734687690000|2024-12-20 09:41:30|110560.3|110535.3|110563.9|110538.9|110563.9|110538.9|110560.3|110535.3|10
1734687700000|2024-12-20 09:41:40|110565|110540|110571.7|110546.7|110573.2|110548.2|110565|110540|19
1734687710000|2024-12-20 09:41:50|110575.2|110550.2|110578.7|110553.7|110578.7|110553.7|110573|110548|15
1734687720000|2024-12-20 09:42:00|110577.7|110552.7|110573.7|110548.7|110577.7|110552.7|110570.9|110545.9|13
1734687730000|2024-12-20 09:42:10|110573.9|110548.9|110577.9|110552.9|110577.9|110552.9|110573.9|110548.9|8
1734687740000|2024-12-20 09:42:20|110576.8|110551.8|110576.9|110551.9|110578.1|110553.1|110573.7|110548.7|13
1734687750000|2024-12-20 09:42:30|110575.5|110550.5|110579.4|110554.4|110579.6|110554.6|110574.1|110549.1|11
1734687760000|2024-12-20 09:42:40|110577.9|110552.9|110581.7|110556.7|110582|110557|110576.5|110551.5|6
1734687770000|2024-12-20 09:42:50|110580.1|110555.1|110575.1|110550.1|110580.1|110555.1|110574|110549|10
1734687780000|2024-12-20 09:43:00|110575|110550|110581.6|110556.6|110581.6|110556.6|110575|110550|8
1734687790000|2024-12-20 09:43:10|110580.4|110555.4|110579.1|110554.1|110580.4|110555.4|110579.1|110554.1|3
1734687800000|2024-12-20 09:43:20|110577.8|110552.8|110574.1|110549.1|110577.8|110552.8|110570.6|110545.6|11
1734687810000|2024-12-20 09:43:30|110572.7|110547.7|110567.2|110542.2|110574.6|110549.6|110567.2|110542.2|6
1734687820000|2024-12-20 09:43:40|110568.9|110543.9|110573.3|110548.3|110574.8|110549.8|110568.9|110543.9|8
1734687830000|2024-12-20 09:43:50|110574.6|110549.6|110576.9|110551.9|110581|110556|110574.6|110549.6|8
1734687840000|2024-12-20 09:44:00|110575.5|110550.5|110577.3|110552.3|110577.7|110552.7|110575.5|110550.5|6
1734687850000|2024-12-20 09:44:10|110576.3|110551.3|110574.7|110549.7|110576.3|110551.3|110574.7|110549.7|5
1734687860000|2024-12-20 09:44:20|110574.9|110549.9|110574.8|110549.8|110575.1|110550.1|110574.8|110549.8|4
1734687870000|2024-12-20 09:44:30|110574.7|110549.7|110580.1|110555.1|110582.4|110557.4|110573.6|110548.6|9
1734687880000|2024-12-20 09:44:40|110577.7|110552.7|110582.8|110557.8|110582.8|110557.8|110575.8|110550.8|9
1734687890000|2024-12-20 09:44:50|110583.6|110558.6|110583|110558|110588.4|110563.4|110583|110558|11
1734687900000|2024-12-20 09:45:00|110585.3|110560.3|110591|110566|110591.1|110566.1|110585.3|110560.3|12
1734687910000|2024-12-20 09:45:10|110591.7|110566.7|110617.7|110592.7|110617.7|110592.7|110591.5|110566.5|15
1734687920000|2024-12-20 09:45:20|110616.3|110591.3|110619.3|110594.3|110621|110596|110614.6|110589.6|25
1734687930000|2024-12-20 09:45:30|110621|110596|110605.7|110580.7|110621.4|110596.4|110604.5|110579.5|24
1734687940000|2024-12-20 09:45:40|110605.4|110580.4|110597.6|110572.6|110605.4|110580.4|110597.2|110572.2|18
1734687950000|2024-12-20 09:45:50|110598.4|110573.4|110598|110573|110606.3|110581.3|110597.6|110572.6|20
1734687960000|2024-12-20 09:46:00|110597.1|110572.1|110594|110569|110600|110575|110590.2|110565.2|23
1734687970000|2024-12-20 09:46:10|110593.4|110568.4|110599.7|110574.7|110600.1|110575.1|110586.7|110561.7|17
1734687980000|2024-12-20 09:46:20|110598.2|110573.2|110592.6|110567.6|110598.2|110573.2|110592.1|110567.1|20
1734687990000|2024-12-20 09:46:30|110592.7|110567.7|110595.9|110570.9|110595.9|110570.9|110592.1|110567.1|12
1734688000000|2024-12-20 09:46:40|110598.1|110573.1|110599.8|110574.8|110604.1|110579.1|110598.1|110573.1|11
1734688010000|2024-12-20 09:46:50|110601.7|110576.7|110595.7|110570.7|110604|110579|110594.3|110569.3|15
1734688020000|2024-12-20 09:47:00|110595.8|110570.8|110598.9|110573.9|110603|110578|110594.7|110569.7|18
1734688030000|2024-12-20 09:47:10|110598.7|110573.7|110610.3|110585.3|110610.3|110585.3|110598.7|110573.7|11
1734688040000|2024-12-20 09:47:20|110612.2|110587.2|110615.2|110590.2|110618.7|110593.7|110610.3|110585.3|21
1734688050000|2024-12-20 09:47:30|110616|110591|110620.4|110595.4|110620.4|110595.4|110609.3|110584.3|11
1734688060000|2024-12-20 09:47:40|110620.1|110595.1|110618.7|110593.7|110621.8|110596.8|110618.2|110593.2|6
1734688070000|2024-12-20 09:47:50|110620|110595|110611.3|110586.3|110620|110595|110611.3|110586.3|11
1734688080000|2024-12-20 09:48:00|110612.8|110587.8|110616.6|110591.6|110616.6|110591.6|110612|110587|9
1734688090000|2024-12-20 09:48:10|110616|110591|110610.1|110585.1|110619.1|110594.1|110610|110585|15
1734688100000|2024-12-20 09:48:20|110608.8|110583.8|110605.3|110580.3|110608.8|110583.8|110603.5|110578.5|6
1734688110000|2024-12-20 09:48:30|110606.9|110581.9|110603.3|110578.3|110611.6|110586.6|110603.3|110578.3|12
1734688120000|2024-12-20 09:48:40|110601.9|110576.9|110596|110571|110601.9|110576.9|110596|110571|7
1734688130000|2024-12-20 09:48:50|110597.8|110572.8|110596.4|110571.4|110600|110575|110596.4|110571.4|6
1734688140000|2024-12-20 09:49:00|110595.9|110570.9|110594.7|110569.7|110595.9|110570.9|110592.5|110567.5|7
1734688150000|2024-12-20 09:49:10|110594.8|110569.8|110596.7|110571.7|110596.7|110571.7|110594.8|110569.8|3
1734688160000|2024-12-20 09:49:20|110595.7|110570.7|110605|110580|110605|110580|110595.7|110570.7|17
1734688170000|2024-12-20 09:49:30|110607|110582|110602.7|110577.7|110607.3|110582.3|110602.7|110577.7|11
1734688180000|2024-12-20 09:49:40|110600.2|110575.2|110603.9|110578.9|110603.9|110578.9|110599.7|110574.7|7
1734688190000|2024-12-20 09:49:50|110604.4|110579.4|110603.5|110578.5|110604.5|110579.5|110600.2|110575.2|10
1734688200000|2024-12-20 09:50:00|110603.4|110578.4|110608|110583|110609.8|110584.8|110601.6|110576.6|10
1734688210000|2024-12-20 09:50:10|110610|110585|110610.3|110585.3|110610.4|110585.4|110608.5|110583.5|5
1734688220000|2024-12-20 09:50:20|110609.3|110584.3|110600.3|110575.3|110609.8|110584.8|110596.2|110571.2|14
1734688230000|2024-12-20 09:50:30|110598.4|110573.4|110601.3|110576.3|110603.3|110578.3|110596.2|110571.2|9
1734688240000|2024-12-20 09:50:40|110599.4|110574.4|110600.2|110575.2|110607.4|110582.4|110599.4|110574.4|11
1734688250000|2024-12-20 09:50:50|110601.7|110576.7|110593.7|110568.7|110601.8|110576.8|110592|110567|8
1734688260000|2024-12-20 09:51:00|110595.2|110570.2|110601.1|110576.1|110601.1|110576.1|110595.2|110570.2|20
1734688270000|2024-12-20 09:51:10|110600.4|110575.4|110595.4|110570.4|110601.1|110576.1|110594.6|110569.6|8
1734688280000|2024-12-20 09:51:20|110597|110572|110583.5|110558.5|110602.2|110577.2|110583.5|110558.5|18
1734688290000|2024-12-20 09:51:30|110582.5|110557.5|110586.5|110561.5|110591|110566|110581.7|110556.7|7
1734688300000|2024-12-20 09:51:40|110585.5|110560.5|110592|110567|110593.4|110568.4|110585.5|110560.5|18
1734688310000|2024-12-20 09:51:50|110593|110568|110586|110561|110597.7|110572.7|110584.2|110559.2|18
1734688320000|2024-12-20 09:52:00|110587.4|110562.4|110589.9|110564.9|110589.9|110564.9|110586.2|110561.2|6
1734688330000|2024-12-20 09:52:10|110589.8|110564.8|110591.3|110566.3|110592|110567|110584.3|110559.3|8
1734688340000|2024-12-20 09:52:20|110590.2|110565.2|110591.9|110566.9|110606.3|110581.3|110584.1|110559.1|23
1734688350000|2024-12-20 09:52:30|110593.9|110568.9|110592.9|110567.9|110596.3|110571.3|110588.8|110563.8|25
1734688360000|2024-12-20 09:52:40|110595|110570|110596.3|110571.3|110596.7|110571.7|110592.9|110567.9|9
1734688370000|2024-12-20 09:52:50|110596.2|110571.2|110596.2|110571.2|110596.2|110571.2|110596.2|110571.2|1
1734688380000|2024-12-20 09:53:00|110597.1|110572.1|110595.6|110570.6|110603.7|110578.7|110594.4|110569.4|16
1734688390000|2024-12-20 09:53:10|110594.5|110569.5|110587.3|110562.3|110595|110570|110587.3|110562.3|11
1734688400000|2024-12-20 09:53:20|110585.4|110560.4|110584.3|110559.3|110589.9|110564.9|110583.5|110558.5|24
1734688410000|2024-12-20 09:53:30|110583.3|110558.3|110575.4|110550.4|110583.3|110558.3|110572.8|110547.8|13
1734688420000|2024-12-20 09:53:40|110576.5|110551.5|110581.3|110556.3|110581.3|110556.3|110573.7|110548.7|11
1734688430000|2024-12-20 09:53:50|110579.8|110554.8|110568.2|110543.2|110579.8|110554.8|110568.2|110543.2|11
1734688440000|2024-12-20 09:54:00|110567.2|110542.2|110563.5|110538.5|110569.6|110544.6|110563.5|110538.5|10
1734688450000|2024-12-20 09:54:10|110563.2|110538.2|110562.9|110537.9|110564.6|110539.6|110561.6|110536.6|9
1734688460000|2024-12-20 09:54:20|110562.2|110537.2|110553.6|110528.6|110562.2|110537.2|110553.6|110528.6|15
1734688470000|2024-12-20 09:54:30|110554.9|110529.9|110541.6|110516.6|110554.9|110529.9|110541.6|110516.6|15
1734688480000|2024-12-20 09:54:40|110542.9|110517.9|110546.7|110521.7|110551.8|110526.8|110542.9|110517.9|12
1734688490000|2024-12-20 09:54:50|110545.2|110520.2|110542.1|110517.1|110546.3|110521.3|110541.1|110516.1|16
1734688500000|2024-12-20 09:55:00|110543.1|110518.1|110536.4|110511.4|110543.1|110518.1|110536.4|110511.4|14
1734688510000|2024-12-20 09:55:10|110535.4|110510.4|110534.4|110509.4|110535.5|110510.5|110531.5|110506.5|14
1734688520000|2024-12-20 09:55:20|110535.4|110510.4|110531.1|110506.1|110536.6|110511.6|110531.1|110506.1|11
1734688530000|2024-12-20 09:55:30|110532.2|110507.2|110536.5|110511.5|110536.6|110511.6|110532.2|110507.2|6
1734688540000|2024-12-20 09:55:40|110544.7|110519.7|110527.3|110502.3|110544.7|110519.7|110527.3|110502.3|18
1734688550000|2024-12-20 09:55:50|110526.2|110501.2|110522.7|110497.7|110527.1|110502.1|110520.5|110495.5|9
1734688560000|2024-12-20 09:56:00|110521.1|110496.1|110516.9|110491.9|110522.4|110497.4|110516.5|110491.5|10
1734688570000|2024-12-20 09:56:10|110517|110492|110511.2|110486.2|110523|110498|110511.2|110486.2|14
1734688580000|2024-12-20 09:56:20|110513|110488|110513|110488|110513|110488|110511.2|110486.2|6
1734688590000|2024-12-20 09:56:30|110512|110487|110517.1|110492.1|110517.1|110492.1|110511.8|110486.8|5
1734688600000|2024-12-20 09:56:40|110515.3|110490.3|110515.2|110490.2|110515.4|110490.4|110514.4|110489.4|5
1734688610000|2024-12-20 09:56:50|110516.1|110491.1|110521.2|110496.2|110521.2|110496.2|110514.7|110489.7|16
1734688620000|2024-12-20 09:57:00|110519.7|110494.7|110517.4|110492.4|110519.7|110494.7|110511.2|110486.2|12
1734688630000|2024-12-20 09:57:10|110515.7|110490.7|110512|110487|110515.7|110490.7|110512|110487|5
1734688640000|2024-12-20 09:57:20|110513|110488|110514.2|110489.2|110514.2|110489.2|110509.3|110484.3|9
1734688650000|2024-12-20 09:57:30|110515.3|110490.3|110525.5|110500.5|110527.7|110502.7|110515.3|110490.3|25
1734688660000|2024-12-20 09:57:40|110525.6|110500.6|110524.2|110499.2|110530.2|110505.2|110524.2|110499.2|23
1734688670000|2024-12-20 09:57:50|110523|110498|110522.1|110497.1|110523.8|110498.8|110521|110496|11
1734688680000|2024-12-20 09:58:00|110524.7|110499.7|110523.2|110498.2|110524.7|110499.7|110520.8|110495.8|11
1734688690000|2024-12-20 09:58:10|110522.2|110497.2|110523.1|110498.1|110524.9|110499.9|110521.1|110496.1|7
1734688700000|2024-12-20 09:58:20|110524.9|110499.9|110505.9|110480.9|110524.9|110499.9|110504.2|110479.2|15
1734688710000|2024-12-20 09:58:30|110504.5|110479.5|110507.3|110482.3|110507.3|110482.3|110504.5|110479.5|11
1734688720000|2024-12-20 09:58:40|110506.3|110481.3|110526.3|110501.3|110526.3|110501.3|110505.2|110480.2|13
1734688730000|2024-12-20 09:58:50|110528|110503|110541.9|110516.9|110543.1|110518.1|110528|110503|21
1734688740000|2024-12-20 09:59:00|110540.6|110515.6|110529.6|110504.6|110541.9|110516.9|110527.8|110502.8|15
1734688750000|2024-12-20 09:59:10|110531|110506|110532.1|110507.1|110534.1|110509.1|110529.4|110504.4|16
1734688760000|2024-12-20 09:59:20|110533|110508|110540.8|110515.8|110544.4|110519.4|110533|110508|24
1734688770000|2024-12-20 09:59:30|110541|110516|110539.9|110514.9|110541.2|110516.2|110539.9|110514.9|5
1734688780000|2024-12-20 09:59:40|110540|110515|110534.5|110509.5|110542.7|110517.7|110534.5|110509.5|11
1734688790000|2024-12-20 09:59:50|110532.9|110507.9|110530.8|110505.8|110532.9|110507.9|110527.7|110502.7|12
1734688800000|2024-12-20 10:00:00|110529.8|110504.8|110527.4|110502.4|110529.8|110504.8|110526.5|110501.5|11
1734688810000|2024-12-20 10:00:10|110528.3|110503.3|110525.5|110500.5|110529.4|110504.4|110525.1|110500.1|11
1734688820000|2024-12-20 10:00:20|110524.1|110499.1|110513.1|110488.1|110524.1|110499.1|110512.7|110487.7|26
1734688830000|2024-12-20 10:00:30|110514|110489|110514.3|110489.3|110517|110492|110512.3|110487.3|15
1734688840000|2024-12-20 10:00:40|110515.3|110490.3|110511.4|110486.4|110517.1|110492.1|110509.8|110484.8|17
1734688850000|2024-12-20 10:00:50|110510.4|110485.4|110499.5|110474.5|110510.4|110485.4|110499|110474|16
1734688860000|2024-12-20 10:01:00|110498.5|110473.5|110501.8|110476.8|110501.8|110476.8|110498.4|110473.4|9
1734688870000|2024-12-20 10:01:10|110499.6|110474.6|110504.5|110479.5|110505.8|110480.8|110499|110474|11
1734688880000|2024-12-20 10:01:20|110503.4|110478.4|110503.7|110478.7|110504.9|110479.9|110503.4|110478.4|10
1734688890000|2024-12-20 10:01:30|110504.6|110479.6|110500.6|110475.6|110505.7|110480.7|110500.3|110475.3|13
1734688900000|2024-12-20 10:01:40|110501.6|110476.6|110501.5|110476.5|110503|110478|110500.6|110475.6|11
1734688910000|2024-12-20 10:01:50|110500.8|110475.8|110482.6|110457.6|110501.5|110476.5|110480.4|110455.4|11
1734688920000|2024-12-20 10:02:00|110481.7|110456.7|110483.2|110458.2|110483.2|110458.2|110480.4|110455.4|6
1734688930000|2024-12-20 10:02:10|110482.9|110457.9|110484.2|110459.2|110484.2|110459.2|110473.3|110448.3|15
1734688940000|2024-12-20 10:02:20|110483.3|110458.3|110466.7|110441.7|110483.3|110458.3|110465.1|110440.1|15
1734688950000|2024-12-20 10:02:30|110467.9|110442.9|110464.5|110439.5|110467.9|110442.9|110464.2|110439.2|10
1734688960000|2024-12-20 10:02:40|110465.4|110440.4|110458.9|110433.9|110465.4|110440.4|110458.9|110433.9|9
1734688970000|2024-12-20 10:02:50|110460|110435|110460|110435|110462.4|110437.4|110460|110435|12
1734688980000|2024-12-20 10:03:00|110459|110434|110448.5|110423.5|110460.4|110435.4|110448.5|110423.5|22
1734688990000|2024-12-20 10:03:10|110448|110423|110432.5|110407.5|110448.1|110423.1|110430.6|110405.6|14
1734689000000|2024-12-20 10:03:20|110430.4|110405.4|110424.6|110399.6|110430.4|110405.4|110408|110383|23
1734689010000|2024-12-20 10:03:30|110424.7|110399.7|110424.3|110399.3|110424.7|110399.7|110424.1|110399.1|5
1734689020000|2024-12-20 10:03:40|110425.8|110400.8|110427.3|110402.3|110441.6|110416.6|110425.8|110400.8|12
1734689030000|2024-12-20 10:03:50|110426|110401|110421.6|110396.6|110427.9|110402.9|110420.4|110395.4|10
1734689040000|2024-12-20 10:04:00|110422.6|110397.6|110428.5|110403.5|110430.3|110405.3|110422.6|110397.6|12
1734689050000|2024-12-20 10:04:10|110428.4|110403.4|110428.2|110403.2|110428.4|110403.4|110428.2|110403.2|2
1734689060000|2024-12-20 10:04:20|110429.6|110404.6|110448|110423|110455.3|110430.3|110429.6|110404.6|13
1734689070000|2024-12-20 10:04:30|110448.6|110423.6|110450|110425|110450.5|110425.5|110448.6|110423.6|5
1734689080000|2024-12-20 10:04:40|110451|110426|110451.2|110426.2|110451.3|110426.3|110451|110426|3
1734689090000|2024-12-20 10:04:50|110452.5|110427.5|110452.2|110427.2|110453.5|110428.5|110451.2|110426.2|10
1734689100000|2024-12-20 10:05:00|110453.3|110428.3|110454|110429|110454|110429|110453.3|110428.3|4
1734689110000|2024-12-20 10:05:10|110452.9|110427.9|110445.7|110420.7|110454.1|110429.1|110443.7|110418.7|12
1734689120000|2024-12-20 10:05:20|110446.9|110421.9|110454.6|110429.6|110455.7|110430.7|110446.9|110421.9|15
1734689130000|2024-12-20 10:05:30|110453.4|110428.4|110450.4|110425.4|110453.6|110428.6|110450.4|110425.4|10
1734689140000|2024-12-20 10:05:40|110449.9|110424.9|110447|110422|110450.9|110425.9|110445.8|110420.8|11
1734689150000|2024-12-20 10:05:50|110448.1|110423.1|110451.3|110426.3|110453.9|110428.9|110448.1|110423.1|11
1734689160000|2024-12-20 10:06:00|110452.8|110427.8|110448.5|110423.5|110456.4|110431.4|110447.2|110422.2|15
1734689170000|2024-12-20 10:06:10|110448.8|110423.8|110443|110418|110448.8|110423.8|110442.3|110417.3|9
1734689180000|2024-12-20 10:06:20|110444|110419|110450.5|110425.5|110450.5|110425.5|110444|110419|9
1734689190000|2024-12-20 10:06:30|110448.7|110423.7|110451.4|110426.4|110451.4|110426.4|110448.6|110423.6|4
1734689200000|2024-12-20 10:06:40|110448.6|110423.6|110448.9|110423.9|110458.4|110433.4|110448.6|110423.6|14
1734689210000|2024-12-20 10:06:50|110449.5|110424.5|110444.3|110419.3|110452.2|110427.2|110440|110415|18
1734689220000|2024-12-20 10:07:00|110445.3|110420.3|110451.7|110426.7|110459.4|110434.4|110441.9|110416.9|20
1734689230000|2024-12-20 10:07:10|110452.4|110427.4|110444|110419|110452.4|110427.4|110437|110412|13
1734689240000|2024-12-20 10:07:20|110444.9|110419.9|110448.3|110423.3|110448.4|110423.4|110444.9|110419.9|7
1734689250000|2024-12-20 10:07:30|110448.7|110423.7|110448|110423|110449.3|110424.3|110448|110423|5
1734689260000|2024-12-20 10:07:40|110447.5|110422.5|110431.1|110406.1|110448.2|110423.2|110429.2|110404.2|18
1734689270000|2024-12-20 10:07:50|110430.1|110405.1|110419.4|110394.4|110430.1|110405.1|110419.4|110394.4|20
1734689280000|2024-12-20 10:08:00|110417.5|110392.5|110412.1|110387.1|110417.5|110392.5|110410.8|110385.8|10
1734689290000|2024-12-20 10:08:10|110411.1|110386.1|110414.2|110389.2|110415.8|110390.8|110405.3|110380.3|15
1734689300000|2024-12-20 10:08:20|110411|110386|110411.4|110386.4|110411.4|110386.4|110408.4|110383.4|6
1734689310000|2024-12-20 10:08:30|110410.3|110385.3|110402.6|110377.6|110410.3|110385.3|110402.5|110377.5|7
1734689320000|2024-12-20 10:08:40|110401.4|110376.4|110409.5|110384.5|110414.3|110389.3|110401.4|110376.4|9
1734689330000|2024-12-20 10:08:50|110410.6|110385.6|110413.1|110388.1|110414.1|110389.1|110409.5|110384.5|8
1734689340000|2024-12-20 10:09:00|110411.3|110386.3|110415.4|110390.4|110415.4|110390.4|110409.1|110384.1|12
1734689350000|2024-12-20 10:09:10|110414.3|110389.3|110418|110393|110419.1|110394.1|110414.3|110389.3|11
1734689360000|2024-12-20 10:09:20|110416.7|110391.7|110420.2|110395.2|110421.9|110396.9|110416.5|110391.5|8
1734689370000|2024-12-20 10:09:30|110418.8|110393.8|110418.5|110393.5|110418.8|110393.8|110409.4|110384.4|15
1734689380000|2024-12-20 10:09:40|110420.3|110395.3|110426.3|110401.3|110432.6|110407.6|110420.3|110395.3|10
1734689390000|2024-12-20 10:09:50|110425.1|110400.1|110419.4|110394.4|110425.1|110400.1|110419.4|110394.4|6
1734689400000|2024-12-20 10:10:00|110416.7|110391.7|110422.1|110397.1|110431.3|110406.3|110414.8|110389.8|19
1734689410000|2024-12-20 10:10:10|110423.5|110398.5|110419.8|110394.8|110424.6|110399.6|110409.5|110384.5|21
1734689420000|2024-12-20 10:10:20|110421.6|110396.6|110425.4|110400.4|110425.8|110400.8|110421.6|110396.6|10
1734689430000|2024-12-20 10:10:30|110425.5|110400.5|110424.5|110399.5|110425.5|110400.5|110424.3|110399.3|6
1734689440000|2024-12-20 10:10:40|110422.4|110397.4|110419.1|110394.1|110422.4|110397.4|110419|110394|9
1734689450000|2024-12-20 10:10:50|110420.2|110395.2|110421|110396|110422.5|110397.5|110420.2|110395.2|5
1734689460000|2024-12-20 10:11:00|110422|110397|110426.2|110401.2|110427.5|110402.5|110422|110397|9
1734689470000|2024-12-20 10:11:10|110428.1|110403.1|110435.6|110410.6|110436.3|110411.3|110428.1|110403.1|9
1734689480000|2024-12-20 10:11:20|110436.6|110411.6|110455.3|110430.3|110459|110434|110436.6|110411.6|22
1734689490000|2024-12-20 10:11:30|110459.4|110434.4|110457.8|110432.8|110465.1|110440.1|110457.8|110432.8|17
1734689500000|2024-12-20 10:11:40|110467.6|110442.6|110450.1|110425.1|110467.6|110442.6|110444.3|110419.3|13
1734689510000|2024-12-20 10:11:50|110449|110424|110452.7|110427.7|110453.6|110428.6|110449|110424|12
1734689520000|2024-12-20 10:12:00|110452.5|110427.5|110457.9|110432.9|110462.7|110437.7|110452.5|110427.5|10
1734689530000|2024-12-20 10:12:10|110458.9|110433.9|110460.2|110435.2|110460.6|110435.6|110457.5|110432.5|16
1734689540000|2024-12-20 10:12:20|110459.2|110434.2|110456|110431|110459.2|110434.2|110452.4|110427.4|10
1734689550000|2024-12-20 10:12:30|110461.3|110436.3|110467.6|110442.6|110469.5|110444.5|110461.3|110436.3|11
1734689560000|2024-12-20 10:12:40|110467.1|110442.1|110467.7|110442.7|110467.7|110442.7|110464.7|110439.7|7
1734689570000|2024-12-20 10:12:50|110467.1|110442.1|110466.8|110441.8|110467.1|110442.1|110466.8|110441.8|3
1734689580000|2024-12-20 10:13:00|110468.4|110443.4|110484.2|110459.2|110487|110462|110468.4|110443.4|13
1734689590000|2024-12-20 10:13:10|110482|110457|110484.9|110459.9|110485.3|110460.3|110482|110457|7
1734689600000|2024-12-20 10:13:20|110484.5|110459.5|110483.9|110458.9|110487.7|110462.7|110483.3|110458.3|8
1734689610000|2024-12-20 10:13:30|110482.4|110457.4|110481.5|110456.5|110482.4|110457.4|110481.1|110456.1|3
1734689620000|2024-12-20 10:13:40|110481.6|110456.6|110479.4|110454.4|110481.7|110456.7|110479.2|110454.2|5
1734689630000|2024-12-20 10:13:50|110479.2|110454.2|110462.4|110437.4|110479.2|110454.2|110462.4|110437.4|13
1734689640000|2024-12-20 10:14:00|110463|110438|110471.1|110446.1|110471.1|110446.1|110462.9|110437.9|7
1734689650000|2024-12-20 10:14:10|110473.8|110448.8|110481.8|110456.8|110483.5|110458.5|110471|110446|13
1734689660000|2024-12-20 10:14:20|110481.4|110456.4|110490.7|110465.7|110492.5|110467.5|110481.4|110456.4|13
1734689670000|2024-12-20 10:14:30|110492.4|110467.4|110490.5|110465.5|110492.6|110467.6|110488.6|110463.6|15
1734689680000|2024-12-20 10:14:40|110491.9|110466.9|110487.6|110462.6|110495.6|110470.6|110487.6|110462.6|12
1734689690000|2024-12-20 10:14:50|110486.2|110461.2|110480.5|110455.5|110487.7|110462.7|110480.5|110455.5|15
1734689700000|2024-12-20 10:15:00|110481.2|110456.2|110479.7|110454.7|110482.5|110457.5|110478.8|110453.8|14
1734689710000|2024-12-20 10:15:10|110475.8|110450.8|110463.5|110438.5|110475.8|110450.8|110459.4|110434.4|19
1734689720000|2024-12-20 10:15:20|110464.5|110439.5|110463.2|110438.2|110467.8|110442.8|110460|110435|13
1734689730000|2024-12-20 10:15:30|110462|110437|110461.5|110436.5|110462|110437|110454.5|110429.5|14
1734689740000|2024-12-20 10:15:40|110462.7|110437.7|110462.4|110437.4|110465.7|110440.7|110462.4|110437.4|8
1734689750000|2024-12-20 10:15:50|110461.5|110436.5|110459.8|110434.8|110461.5|110436.5|110458.1|110433.1|13
1734689760000|2024-12-20 10:16:00|110458.6|110433.6|110453.9|110428.9|110460.2|110435.2|110453.9|110428.9|12
1734689770000|2024-12-20 10:16:10|110452.2|110427.2|110445.4|110420.4|110452.2|110427.2|110445|110420|10
1734689780000|2024-12-20 10:16:20|110445.8|110420.8|110449|110424|110449|110424|110445.8|110420.8|6
1734689790000|2024-12-20 10:16:30|110448|110423|110454.6|110429.6|110454.6|110429.6|110447.8|110422.8|12
1734689800000|2024-12-20 10:16:40|110455.9|110430.9|110468.3|110443.3|110468.9|110443.9|110455.9|110430.9|12
1734689810000|2024-12-20 10:16:50|110471.4|110446.4|110468|110443|110471.4|110446.4|110465.2|110440.2|13
1734689820000|2024-12-20 10:17:00|110466.9|110441.9|110456.4|110431.4|110467.4|110442.4|110449|110424|21
1734689830000|2024-12-20 10:17:10|110455.5|110430.5|110431.2|110406.2|110457|110432|110431.2|110406.2|21
1734689840000|2024-12-20 10:17:20|110432.4|110407.4|110440.3|110415.3|110446.2|110421.2|110432.4|110407.4|15
1734689850000|2024-12-20 10:17:30|110438.1|110413.1|110443.8|110418.8|110444.7|110419.7|110438|110413|12
1734689860000|2024-12-20 10:17:40|110442.7|110417.7|110423.6|110398.6|110443.8|110418.8|110423.6|110398.6|21
1734689870000|2024-12-20 10:17:50|110423.5|110398.5|110425|110400|110425|110400|110423.4|110398.4|4
1734689880000|2024-12-20 10:18:00|110427.2|110402.2|110431.8|110406.8|110434.6|110409.6|110427.2|110402.2|13
1734689890000|2024-12-20 10:18:10|110435|110410|110435.5|110410.5|110436.7|110411.7|110430.8|110405.8|10
1734689900000|2024-12-20 10:18:20|110434.3|110409.3|110431.5|110406.5|110434.3|110409.3|110425.2|110400.2|10
1734689910000|2024-12-20 10:18:30|110429.6|110404.6|110432.6|110407.6|110432.6|110407.6|110429.6|110404.6|5
1734689920000|2024-12-20 10:18:40|110433.6|110408.6|110452|110427|110453.4|110428.4|110433.6|110408.6|15
1734689930000|2024-12-20 10:18:50|110451.5|110426.5|110451.1|110426.1|110452.2|110427.2|110451.1|110426.1|5
1734689940000|2024-12-20 10:19:00|110450.4|110425.4|110450.6|110425.6|110451.6|110426.6|110449.8|110424.8|5
1734689950000|2024-12-20 10:19:10|110452.2|110427.2|110459.9|110434.9|110461.4|110436.4|110452.2|110427.2|13
1734689960000|2024-12-20 10:19:20|110459.3|110434.3|110462|110437|110463.5|110438.5|110459.3|110434.3|10
1734689970000|2024-12-20 10:19:30|110462.2|110437.2|110461.6|110436.6|110462.5|110437.5|110460.7|110435.7|6
1734689980000|2024-12-20 10:19:40|110460.5|110435.5|110461.1|110436.1|110461.1|110436.1|110456.7|110431.7|8
1734689990000|2024-12-20 10:19:50|110457.4|110432.4|110457.5|110432.5|110457.6|110432.6|110456.2|110431.2|5
1734690000000|2024-12-20 10:20:00|110458.6|110433.6|110461|110436|110464.2|110439.2|110457.6|110432.6|12
1734690010000|2024-12-20 10:20:10|110462|110437|110460.9|110435.9|110462|110437|110460.8|110435.8|3
1734690020000|2024-12-20 10:20:20|110459.5|110434.5|110455.9|110430.9|110459.5|110434.5|110450.1|110425.1|12
1734690030000|2024-12-20 10:20:30|110459.6|110434.6|110455.4|110430.4|110459.6|110434.6|110455.4|110430.4|6
1734690040000|2024-12-20 10:20:40|110454.7|110429.7|110464|110439|110465.8|110440.8|110454.6|110429.6|13
1734690050000|2024-12-20 10:20:50|110465.1|110440.1|110459.3|110434.3|110467.7|110442.7|110459.3|110434.3|12
1734690060000|2024-12-20 10:21:00|110464.1|110439.1|110463.3|110438.3|110465.3|110440.3|110459.3|110434.3|7
1734690070000|2024-12-20 10:21:10|110463.4|110438.4|110462.6|110437.6|110463.4|110438.4|110462.6|110437.6|2
1734690080000|2024-12-20 10:21:20|110461.6|110436.6|110461.6|110436.6|110461.6|110436.6|110461.6|110436.6|1
1734690090000|2024-12-20 10:21:30|110462.6|110437.6|110467.2|110442.2|110470.8|110445.8|110462.5|110437.5|9
1734690100000|2024-12-20 10:21:40|110466.2|110441.2|110471.9|110446.9|110474.1|110449.1|110466|110441|11
1734690110000|2024-12-20 10:21:50|110470.8|110445.8|110450.5|110425.5|110470.8|110445.8|110450.5|110425.5|23
1734690120000|2024-12-20 10:22:00|110455.9|110430.9|110439.1|110414.1|110455.9|110430.9|110439.1|110414.1|17
1734690130000|2024-12-20 10:22:10|110437.4|110412.4|110422.1|110397.1|110437.4|110412.4|110412.8|110387.8|32
1734690140000|2024-12-20 10:22:20|110420.7|110395.7|110421.7|110396.7|110422.5|110397.5|110417.6|110392.6|11
1734690150000|2024-12-20 10:22:30|110419.6|110394.6|110409.1|110384.1|110421.3|110396.3|110409.1|110384.1|15
1734690160000|2024-12-20 10:22:40|110404|110379|110406.4|110381.4|110406.9|110381.9|110404|110379|10
1734690170000|2024-12-20 10:22:50|110407.5|110382.5|110410.2|110385.2|110411.1|110386.1|110407.5|110382.5|10
1734690180000|2024-12-20 10:23:00|110411.2|110386.2|110411|110386|110412.8|110387.8|110408.7|110383.7|10
1734690190000|2024-12-20 10:23:10|110411.2|110386.2|110410.1|110385.1|110411.2|110386.2|110410.1|110385.1|4
1734690200000|2024-12-20 10:23:20|110417.1|110392.1|110419.1|110394.1|110419.1|110394.1|110411.4|110386.4|14
1734690210000|2024-12-20 10:23:30|110420.7|110395.7|110425.4|110400.4|110427.3|110402.3|110420.7|110395.7|8
1734690220000|2024-12-20 10:23:40|110426.3|110401.3|110428.4|110403.4|110429.8|110404.8|110418.7|110393.7|12
1734690230000|2024-12-20 10:23:50|110427.5|110402.5|110428.6|110403.6|110429.6|110404.6|110420.8|110395.8|10
1734690240000|2024-12-20 10:24:00|110428.7|110403.7|110427.8|110402.8|110428.8|110403.8|110426.8|110401.8|7
1734690250000|2024-12-20 10:24:10|110426.8|110401.8|110422.7|110397.7|110438.6|110413.6|110421|110396|32
1734690260000|2024-12-20 10:24:20|110421.6|110396.6|110430.7|110405.7|110430.7|110405.7|110421.6|110396.6|10
1734690270000|2024-12-20 10:24:30|110433.2|110408.2|110435.3|110410.3|110436.7|110411.7|110432.6|110407.6|14
1734690280000|2024-12-20 10:24:40|110436.2|110411.2|110425.1|110400.1|110437.4|110412.4|110425|110400|14
1734690290000|2024-12-20 10:24:50|110424.8|110399.8|110424.6|110399.6|110424.8|110399.8|110423|110398|7
1734690300000|2024-12-20 10:25:00|110423.6|110398.6|110424.8|110399.8|110424.8|110399.8|110423.6|110398.6|3
1734690310000|2024-12-20 10:25:10|110423.8|110398.8|110419.6|110394.6|110424.7|110399.7|110418.5|110393.5|9
1734690320000|2024-12-20 10:25:20|110419.3|110394.3|110419.6|110394.6|110419.6|110394.6|110419.2|110394.2|3
1734690330000|2024-12-20 10:25:30|110420.6|110395.6|110421.8|110396.8|110423|110398|110419.5|110394.5|9
1734690340000|2024-12-20 10:25:40|110420|110395|110414.3|110389.3|110420|110395|110411.8|110386.8|9
1734690350000|2024-12-20 10:25:50|110413.3|110388.3|110413.4|110388.4|110413.4|110388.4|110408.2|110383.2|12
1734690360000|2024-12-20 10:26:00|110413.2|110388.2|110402.6|110377.6|110413.2|110388.2|110402.6|110377.6|10
1734690370000|2024-12-20 10:26:10|110403.6|110378.6|110400.4|110375.4|110404.2|110379.2|110398.6|110373.6|9
1734690380000|2024-12-20 10:26:20|110398.6|110373.6|110404|110379|110404|110379|110398.6|110373.6|9
1734690390000|2024-12-20 10:26:30|110402.8|110377.8|110395.8|110370.8|110406.1|110381.1|110394.8|110369.8|13
1734690400000|2024-12-20 10:26:40|110397.7|110372.7|110402.1|110377.1|110402.1|110377.1|110386.4|110361.4|13
1734690410000|2024-12-20 10:26:50|110403.6|110378.6|110408.6|110383.6|110408.6|110383.6|110403.6|110378.6|12
1734690420000|2024-12-20 10:27:00|110407.4|110382.4|110404.9|110379.9|110407.4|110382.4|110401.3|110376.3|12
1734690430000|2024-12-20 10:27:10|110404|110379|110409.4|110384.4|110409.4|110384.4|110404|110379|8
1734690440000|2024-12-20 10:27:20|110410.5|110385.5|110422.9|110397.9|110426.9|110401.9|110410.4|110385.4|19
1734690450000|2024-12-20 10:27:30|110426.1|110401.1|110415.3|110390.3|110426.1|110401.1|110415.3|110390.3|9
1734690460000|2024-12-20 10:27:40|110414.1|110389.1|110397.6|110372.6|110414.1|110389.1|110397.6|110372.6|15
1734690470000|2024-12-20 10:27:50|110400.5|110375.5|110406.1|110381.1|110409.1|110384.1|110400.5|110375.5|8
1734690480000|2024-12-20 10:28:00|110405|110380|110401.7|110376.7|110405|110380|110396.3|110371.3|20
1734690490000|2024-12-20 10:28:10|110402.3|110377.3|110403.9|110378.9|110403.9|110378.9|110401.4|110376.4|7
1734690500000|2024-12-20 10:28:20|110403|110378|110391.1|110366.1|110403|110378|110391.1|110366.1|13
1734690510000|2024-12-20 10:28:30|110395.1|110370.1|110404.2|110379.2|110409.3|110384.3|110391.1|110366.1|24
1734690520000|2024-12-20 10:28:40|110405.3|110380.3|110417|110392|110418.3|110393.3|110405.3|110380.3|19
1734690530000|2024-12-20 10:28:50|110416.1|110391.1|110410.7|110385.7|110416.1|110391.1|110407.4|110382.4|14
1734690540000|2024-12-20 10:29:00|110411.8|110386.8|110415.7|110390.7|110416.3|110391.3|110411.8|110386.8|13
1734690550000|2024-12-20 10:29:10|110416.7|110391.7|110416.1|110391.1|110418.8|110393.8|110415.5|110390.5|11
1734690560000|2024-12-20 10:29:20|110415.1|110390.1|110415.7|110390.7|110415.7|110390.7|110414.6|110389.6|5
1734690570000|2024-12-20 10:29:30|110414.7|110389.7|110414.1|110389.1|110417.5|110392.5|110409.5|110384.5|16
1734690580000|2024-12-20 10:29:40|110410.9|110385.9|110410.9|110385.9|110414.1|110389.1|110410.9|110385.9|15
1734690590000|2024-12-20 10:29:50|110414.1|110389.1|110406.2|110381.2|110414.7|110389.7|110404.3|110379.3|13
1734690600000|2024-12-20 10:30:00|110407.2|110382.2|110398.7|110373.7|110407.2|110382.2|110398.5|110373.5|13
1734690610000|2024-12-20 10:30:10|110398.8|110373.8|110407.2|110382.2|110410.8|110385.8|110398.6|110373.6|9
1734690620000|2024-12-20 10:30:20|110408.2|110383.2|110409.8|110384.8|110417.9|110392.9|110407.2|110382.2|13
1734690630000|2024-12-20 10:30:30|110408.7|110383.7|110415.2|110390.2|110415.6|110390.6|110407.3|110382.3|11
1734690640000|2024-12-20 10:30:40|110418.7|110393.7|110419.3|110394.3|110419.8|110394.8|110418.7|110393.7|3
1734690650000|2024-12-20 10:30:50|110419.5|110394.5|110425.3|110400.3|110429.6|110404.6|110419.5|110394.5|13
1734690660000|2024-12-20 10:31:00|110426.4|110401.4|110425|110400|110436.7|110411.7|110424.8|110399.8|25
1734690670000|2024-12-20 10:31:10|110424.9|110399.9|110413.3|110388.3|110426.8|110401.8|110412.1|110387.1|14
1734690680000|2024-12-20 10:31:20|110414|110389|110427.2|110402.2|110427.2|110402.2|110414|110389|10
1734690690000|2024-12-20 10:31:30|110428.2|110403.2|110430.6|110405.6|110430.9|110405.9|110427|110402|8
1734690700000|2024-12-20 10:31:40|110429.5|110404.5|110414|110389|110429.6|110404.6|110414|110389|14
1734690710000|2024-12-20 10:31:50|110412.9|110387.9|110410.9|110385.9|110414.2|110389.2|110405|110380|10
1734690720000|2024-12-20 10:32:00|110412|110387|110412.5|110387.5|110413.2|110388.2|110411.7|110386.7|7
1734690730000|2024-12-20 10:32:10|110413.7|110388.7|110413.1|110388.1|110415.7|110390.7|110412.7|110387.7|9
1734690740000|2024-12-20 10:32:20|110411.9|110386.9|110412.3|110387.3|110414.4|110389.4|110411.6|110386.6|10
1734690750000|2024-12-20 10:32:30|110411.4|110386.4|110414.1|110389.1|110414.2|110389.2|110410|110385|10
1734690760000|2024-12-20 10:32:40|110413|110388|110404.4|110379.4|110413|110388|110403.9|110378.9|16
1734690770000|2024-12-20 10:32:50|110403.3|110378.3|110401.3|110376.3|110404.6|110379.6|110399.6|110374.6|9
1734690780000|2024-12-20 10:33:00|110402.3|110377.3|110400|110375|110402.3|110377.3|110400|110375|7
1734690790000|2024-12-20 10:33:10|110400.9|110375.9|110399.7|110374.7|110400.9|110375.9|110399|110374|6
1734690800000|2024-12-20 10:33:20|110398.8|110373.8|110383|110358|110398.8|110373.8|110383|110358|10
1734690810000|2024-12-20 10:33:30|110383.9|110358.9|110397.8|110372.8|110397.8|110372.8|110380.3|110355.3|13
1734690820000|2024-12-20 10:33:40|110396.8|110371.8|110395.6|110370.6|110399.5|110374.5|110395.6|110370.6|11
1734690830000|2024-12-20 10:33:50|110394.7|110369.7|110395|110370|110396|110371|110391.2|110366.2|12
1734690840000|2024-12-20 10:34:00|110396.1|110371.1|110390.6|110365.6|110396.1|110371.1|110387.4|110362.4|11
1734690850000|2024-12-20 10:34:10|110389.7|110364.7|110387.7|110362.7|110389.7|110364.7|110386.9|110361.9|8
1734690860000|2024-12-20 10:34:20|110388.5|110363.5|110386.4|110361.4|110388.5|110363.5|110386.4|110361.4|6
1734690870000|2024-12-20 10:34:30|110385.3|110360.3|110371.3|110346.3|110385.3|110360.3|110371.3|110346.3|14
1734690880000|2024-12-20 10:34:40|110372.6|110347.6|110376.2|110351.2|110376.3|110351.3|110372.6|110347.6|5
1734690890000|2024-12-20 10:34:50|110375.1|110350.1|110376.5|110351.5|110376.5|110351.5|110373.1|110348.1|9
1734690900000|2024-12-20 10:35:00|110375.5|110350.5|110391.5|110366.5|110391.5|110366.5|110375.5|110350.5|14
1734690910000|2024-12-20 10:35:10|110391.6|110366.6|110394.2|110369.2|110394.2|110369.2|110391.6|110366.6|5
1734690920000|2024-12-20 10:35:20|110394.4|110369.4|110392.2|110367.2|110394.4|110369.4|110391|110366|10
1734690930000|2024-12-20 10:35:30|110393.2|110368.2|110391.7|110366.7|110394.1|110369.1|110388.2|110363.2|14
1734690940000|2024-12-20 10:35:40|110392.7|110367.7|110394.7|110369.7|110394.7|110369.7|110392.7|110367.7|4
1734690950000|2024-12-20 10:35:50|110395.8|110370.8|110392.9|110367.9|110395.8|110370.8|110392.4|110367.4|7
1734690960000|2024-12-20 10:36:00|110391.9|110366.9|110389.3|110364.3|110391.9|110366.9|110384.8|110359.8|12
1734690970000|2024-12-20 10:36:10|110392.9|110367.9|110388.3|110363.3|110399|110374|110388.3|110363.3|11
1734690980000|2024-12-20 10:36:20|110384|110359|110393.5|110368.5|110393.5|110368.5|110380.1|110355.1|13
1734690990000|2024-12-20 10:36:30|110394.8|110369.8|110400.9|110375.9|110404.9|110379.9|110392.1|110367.1|15
1734691000000|2024-12-20 10:36:40|110402.3|110377.3|110396.7|110371.7|110408.3|110383.3|110396|110371|14
1734691010000|2024-12-20 10:36:50|110400.2|110375.2|110382.9|110357.9|110401.6|110376.6|110382.9|110357.9|10
1734691020000|2024-12-20 10:37:00|110380.8|110355.8|110379.5|110354.5|110380.8|110355.8|110369.6|110344.6|14
1734691030000|2024-12-20 10:37:10|110380.3|110355.3|110383.8|110358.8|110385.4|110360.4|110379.6|110354.6|8
1734691040000|2024-12-20 10:37:20|110384.8|110359.8|110380.8|110355.8|110384.8|110359.8|110375.1|110350.1|17
1734691050000|2024-12-20 10:37:30|110382.1|110357.1|110380.7|110355.7|110382.3|110357.3|110380.7|110355.7|3
1734691060000|2024-12-20 10:37:40|110384.2|110359.2|110381.8|110356.8|110384.2|110359.2|110380.7|110355.7|5
1734691070000|2024-12-20 10:37:50|110383.3|110358.3|110374.7|110349.7|110383.3|110358.3|110372.9|110347.9|13
1734691080000|2024-12-20 10:38:00|110375|110350|110391.3|110366.3|110394.5|110369.5|110375|110350|14
1734691090000|2024-12-20 10:38:10|110392.5|110367.5|110397.2|110372.2|110401|110376|110392.5|110367.5|10
1734691100000|2024-12-20 10:38:20|110399|110374|110403.2|110378.2|110403.5|110378.5|110397.2|110372.2|9
1734691110000|2024-12-20 10:38:30|110403.1|110378.1|110406.7|110381.7|110420|110395|110403.1|110378.1|17
1734691120000|2024-12-20 10:38:40|110405.4|110380.4|110400.6|110375.6|110405.4|110380.4|110399.7|110374.7|11
1734691130000|2024-12-20 10:38:50|110401.3|110376.3|110402.2|110377.2|110402.2|110377.2|110401.3|110376.3|2
1734691140000|2024-12-20 10:39:00|110403.2|110378.2|110401.9|110376.9|110403.2|110378.2|110401.5|110376.5|5
1734691150000|2024-12-20 10:39:10|110401.8|110376.8|110402.7|110377.7|110402.7|110377.7|110401.5|110376.5|7
1734691160000|2024-12-20 10:39:20|110403.9|110378.9|110410.6|110385.6|110410.6|110385.6|110403.9|110378.9|7
1734691170000|2024-12-20 10:39:30|110409.5|110384.5|110411.6|110386.6|110411.6|110386.6|110409.5|110384.5|4
1734691180000|2024-12-20 10:39:40|110410.6|110385.6|110404.7|110379.7|110410.6|110385.6|110404.7|110379.7|8
1734691190000|2024-12-20 10:39:50|110405.7|110380.7|110408.4|110383.4|110408.4|110383.4|110405.7|110380.7|4
1734691200000|2024-12-20 10:40:00|110408.5|110383.5|110407.5|110382.5|110410.9|110385.9|110407.5|110382.5|5
1734691210000|2024-12-20 10:40:10|110409.9|110384.9|110412.1|110387.1|110415.5|110390.5|110409.9|110384.9|8
1734691220000|2024-12-20 10:40:20|110411.1|110386.1|110412.9|110387.9|110412.9|110387.9|110409.8|110384.8|9
1734691230000|2024-12-20 10:40:30|110412.5|110387.5|110410.6|110385.6|110412.5|110387.5|110410.6|110385.6|3
1734691240000|2024-12-20 10:40:40|110411.5|110386.5|110398.9|110373.9|110413.6|110388.6|110398.9|110373.9|10
1734691250000|2024-12-20 10:40:50|110397.8|110372.8|110395.9|110370.9|110397.8|110372.8|110395.8|110370.8|8
1734691260000|2024-12-20 10:41:00|110395.4|110370.4|110388.2|110363.2|110395.7|110370.7|110387.8|110362.8|9
1734691270000|2024-12-20 10:41:10|110386.8|110361.8|110380.4|110355.4|110389.9|110364.9|110375.9|110350.9|18
1734691280000|2024-12-20 10:41:20|110381.2|110356.2|110385.8|110360.8|110389.2|110364.2|110381.2|110356.2|15
1734691290000|2024-12-20 10:41:30|110385.9|110360.9|110385.5|110360.5|110385.9|110360.9|110384|110359|6
1734691300000|2024-12-20 10:41:40|110386.5|110361.5|110384.1|110359.1|110389.3|110364.3|110384.1|110359.1|12
1734691310000|2024-12-20 10:41:50|110382.5|110357.5|110387.2|110362.2|110390.2|110365.2|110382.5|110357.5|13
1734691320000|2024-12-20 10:42:00|110383.8|110358.8|110373.4|110348.4|110387.1|110362.1|110373.4|110348.4|13
1734691330000|2024-12-20 10:42:10|110373|110348|110378.1|110353.1|110378.1|110353.1|110371.6|110346.6|9
1734691340000|2024-12-20 10:42:20|110380.6|110355.6|110383.9|110358.9|110385.3|110360.3|110380.6|110355.6|13
1734691350000|2024-12-20 10:42:30|110382.9|110357.9|110378|110353|110382.9|110357.9|110377|110352|8
1734691360000|2024-12-20 10:42:40|110376.8|110351.8|110380.9|110355.9|110380.9|110355.9|110374.9|110349.9|13
1734691370000|2024-12-20 10:42:50|110381.9|110356.9|110381.7|110356.7|110382|110357|110381.7|110356.7|5
1734691380000|2024-12-20 10:43:00|110380.8|110355.8|110374.6|110349.6|110380.8|110355.8|110374.6|110349.6|7
1734691390000|2024-12-20 10:43:10|110374.9|110349.9|110373.5|110348.5|110375.3|110350.3|110373.1|110348.1|6
1734691400000|2024-12-20 10:43:20|110374.5|110349.5|110372.2|110347.2|110376.6|110351.6|110372.2|110347.2|10
1734691410000|2024-12-20 10:43:30|110371.3|110346.3|110371.5|110346.5|110372.4|110347.4|110370.8|110345.8|7
1734691420000|2024-12-20 10:43:40|110372.5|110347.5|110377.6|110352.6|110377.6|110352.6|110372.5|110347.5|7
1734691430000|2024-12-20 10:43:50|110378.7|110353.7|110388.3|110363.3|110390.5|110365.5|110378.7|110353.7|11
1734691440000|2024-12-20 10:44:00|110390.6|110365.6|110391.9|110366.9|110392|110367|110389.1|110364.1|7
1734691450000|2024-12-20 10:44:10|110391|110366|110388.6|110363.6|110391|110366|110388.6|110363.6|7
1734691460000|2024-12-20 10:44:20|110387.8|110362.8|110392.8|110367.8|110392.8|110367.8|110387.8|110362.8|5
1734691470000|2024-12-20 10:44:30|110391.8|110366.8|110388.3|110363.3|110391.8|110366.8|110388.3|110363.3|7
1734691480000|2024-12-20 10:44:40|110388.2|110363.2|110390.2|110365.2|110391.2|110366.2|110388.2|110363.2|7
1734691490000|2024-12-20 10:44:50|110389.3|110364.3|110376.1|110351.1|110389.3|110364.3|110376.1|110351.1|13
1734691500000|2024-12-20 10:45:00|110375.1|110350.1|110371.2|110346.2|110375.1|110350.1|110368.3|110343.3|10
1734691510000|2024-12-20 10:45:10|110370.1|110345.1|110367.9|110342.9|110371.3|110346.3|110366.3|110341.3|7
1734691520000|2024-12-20 10:45:20|110370.2|110345.2|110377.8|110352.8|110385.1|110360.1|110370.2|110345.2|19
1734691530000|2024-12-20 10:45:30|110380.4|110355.4|110378.1|110353.1|110383.3|110358.3|110377.2|110352.2|12
1734691540000|2024-12-20 10:45:40|110379.1|110354.1|110378.6|110353.6|110380.3|110355.3|110374.8|110349.8|12
1734691550000|2024-12-20 10:45:50|110377.5|110352.5|110375.5|110350.5|110377.8|110352.8|110374.7|110349.7|12
1734691560000|2024-12-20 10:46:00|110376.8|110351.8|110370.4|110345.4|110376.8|110351.8|110369.3|110344.3|9
1734691570000|2024-12-20 10:46:10|110371.4|110346.4|110378.1|110353.1|110378.4|110353.4|110371.4|110346.4|6
1734691580000|2024-12-20 10:46:20|110378|110353|110376|110351|110378|110353|110375.9|110350.9|7
1734691590000|2024-12-20 10:46:30|110375.1|110350.1|110372.9|110347.9|110375.6|110350.6|110372.9|110347.9|8
1734691600000|2024-12-20 10:46:40|110372.2|110347.2|110372.2|110347.2|110372.5|110347.5|110372.2|110347.2|4
1734691610000|2024-12-20 10:46:50|110373.6|110348.6|110379.8|110354.8|110381|110356|110373.4|110348.4|13
1734691620000|2024-12-20 10:47:00|110380.7|110355.7|110386|110361|110389.7|110364.7|110379.5|110354.5|13
1734691630000|2024-12-20 10:47:10|110387.7|110362.7|110382.2|110357.2|110389.3|110364.3|110378.7|110353.7|13
1734691640000|2024-12-20 10:47:20|110382|110357|110360.2|110335.2|110382.1|110357.1|110360.2|110335.2|10
1734691650000|2024-12-20 10:47:30|110363.5|110338.5|110356.8|110331.8|110364.9|110339.9|110355.4|110330.4|8
1734691660000|2024-12-20 10:47:40|110356.2|110331.2|110356.5|110331.5|110357.5|110332.5|110356.2|110331.2|6
1734691670000|2024-12-20 10:47:50|110357.5|110332.5|110354.4|110329.4|110360.9|110335.9|110354.4|110329.4|12
1734691680000|2024-12-20 10:48:00|110354.6|110329.6|110355.4|110330.4|110357.6|110332.6|110353.6|110328.6|7
1734691690000|2024-12-20 10:48:10|110358.5|110333.5|110357.7|110332.7|110358.9|110333.9|110355.9|110330.9|7
1734691700000|2024-12-20 10:48:20|110356.6|110331.6|110356.1|110331.1|110357.2|110332.2|110356.1|110331.1|7
1734691710000|2024-12-20 10:48:30|110356.7|110331.7|110356.4|110331.4|110356.7|110331.7|110355.5|110330.5|4
1734691720000|2024-12-20 10:48:40|110356.3|110331.3|110355.8|110330.8|110356.4|110331.4|110355.3|110330.3|7
1734691730000|2024-12-20 10:48:50|110356.3|110331.3|110373.6|110348.6|110374.9|110349.9|110356.3|110331.3|11
1734691740000|2024-12-20 10:49:00|110372|110347|110370.6|110345.6|110374.7|110349.7|110370.6|110345.6|4
1734691750000|2024-12-20 10:49:10|110368.9|110343.9|110362.9|110337.9|110369|110344|110360.1|110335.1|18
1734691760000|2024-12-20 10:49:20|110363.9|110338.9|110364.3|110339.3|110364.3|110339.3|110363.8|110338.8|4
1734691770000|2024-12-20 10:49:30|110363.9|110338.9|110364.3|110339.3|110366.6|110341.6|110363.9|110338.9|4
1734691780000|2024-12-20 10:49:40|110362.8|110337.8|110365.7|110340.7|110365.8|110340.8|110362.8|110337.8|8
1734691790000|2024-12-20 10:49:50|110365.4|110340.4|110366.1|110341.1|110366.1|110341.1|110365.4|110340.4|3
1734691800000|2024-12-20 10:50:00|110367|110342|110367.2|110342.2|110368.7|110343.7|110367|110342|8
1734691810000|2024-12-20 10:50:10|110363.6|110338.6|110367.4|110342.4|110367.6|110342.6|110363.3|110338.3|13
1734691820000|2024-12-20 10:50:20|110366.4|110341.4|110367.8|110342.8|110369.7|110344.7|110364.6|110339.6|12
1734691830000|2024-12-20 10:50:30|110368|110343|110367.6|110342.6|110368|110343|110367.6|110342.6|5
1734691840000|2024-12-20 10:50:40|110367.8|110342.8|110353.6|110328.6|110367.8|110342.8|110352.5|110327.5|11
1734691850000|2024-12-20 10:50:50|110352.6|110327.6|110355.3|110330.3|110359.3|110334.3|110352.4|110327.4|12
1734691860000|2024-12-20 10:51:00|110352.7|110327.7|110350|110325|110353.7|110328.7|110348.2|110323.2|11
1734691870000|2024-12-20 10:51:10|110350.9|110325.9|110353.7|110328.7|110354.7|110329.7|110350.9|110325.9|7
1734691880000|2024-12-20 10:51:20|110355.1|110330.1|110355.1|110330.1|110355.1|110330.1|110351.6|110326.6|13
1734691890000|2024-12-20 10:51:30|110353.9|110328.9|110352.3|110327.3|110353.9|110328.9|110350.6|110325.6|11
1734691900000|2024-12-20 10:51:40|110351.1|110326.1|110353.9|110328.9|110354.4|110329.4|110351.1|110326.1|8
1734691910000|2024-12-20 10:51:50|110353|110328|110362.7|110337.7|110363.7|110338.7|110353|110328|11
1734691920000|2024-12-20 10:52:00|110362.6|110337.6|110360.8|110335.8|110362.6|110337.6|110358.5|110333.5|10
1734691930000|2024-12-20 10:52:10|110359.8|110334.8|110355.4|110330.4|110359.8|110334.8|110354.8|110329.8|7
1734691940000|2024-12-20 10:52:20|110354.5|110329.5|110355|110330|110355.9|110330.9|110353.7|110328.7|6
1734691950000|2024-12-20 10:52:30|110355.5|110330.5|110367.1|110342.1|110367.1|110342.1|110355.5|110330.5|11
1734691960000|2024-12-20 10:52:40|110368.7|110343.7|110357.1|110332.1|110369.6|110344.6|110354.5|110329.5|12
1734691970000|2024-12-20 10:52:50|110355.4|110330.4|110351|110326|110355.4|110330.4|110349.5|110324.5|6
1734691980000|2024-12-20 10:53:00|110351.3|110326.3|110354.2|110329.2|110355.9|110330.9|110349.5|110324.5|9
1734691990000|2024-12-20 10:53:10|110354.3|110329.3|110349.7|110324.7|110361.1|110336.1|110349.7|110324.7|13
1734692000000|2024-12-20 10:53:20|110349.8|110324.8|110357.1|110332.1|110357.1|110332.1|110349.8|110324.8|12
1734692010000|2024-12-20 10:53:30|110357.7|110332.7|110356.8|110331.8|110358.5|110333.5|110356.8|110331.8|6
1734692020000|2024-12-20 10:53:40|110355.4|110330.4|110361.5|110336.5|110368.8|110343.8|110355.4|110330.4|16
1734692030000|2024-12-20 10:53:50|110359.9|110334.9|110363.6|110338.6|110363.7|110338.7|110357.2|110332.2|8
1734692040000|2024-12-20 10:54:00|110363.7|110338.7|110363.5|110338.5|110363.7|110338.7|110363.5|110338.5|2
1734692050000|2024-12-20 10:54:10|110361.9|110336.9|110355.2|110330.2|110362.7|110337.7|110353.7|110328.7|15
1734692060000|2024-12-20 10:54:20|110355|110330|110348.2|110323.2|110355|110330|110348|110323|8
1734692070000|2024-12-20 10:54:30|110344.8|110319.8|110350.2|110325.2|110350.2|110325.2|110344.8|110319.8|8
1734692080000|2024-12-20 10:54:40|110351.6|110326.6|110355.6|110330.6|110355.6|110330.6|110351.6|110326.6|7
1734692090000|2024-12-20 10:54:50|110356.4|110331.4|110375.5|110350.5|110375.9|110350.9|110356.4|110331.4|14
1734692100000|2024-12-20 10:55:00|110376|110351|110376.8|110351.8|110377|110352|110374.5|110349.5|9
1734692110000|2024-12-20 10:55:10|110377.4|110352.4|110368.2|110343.2|110378.2|110353.2|110368.2|110343.2|7
1734692120000|2024-12-20 10:55:20|110368.7|110343.7|110347.5|110322.5|110368.7|110343.7|110346.3|110321.3|13
1734692130000|2024-12-20 10:55:30|110346|110321|110359.6|110334.6|110359.6|110334.6|110338.5|110313.5|25
1734692140000|2024-12-20 10:55:40|110360.6|110335.6|110361.7|110336.7|110362|110337|110360.6|110335.6|6
1734692150000|2024-12-20 10:55:50|110360.3|110335.3|110356.8|110331.8|110365.2|110340.2|110356.5|110331.5|15
1734692160000|2024-12-20 10:56:00|110355.2|110330.2|110355.1|110330.1|110357.8|110332.8|110352.1|110327.1|17
1734692170000|2024-12-20 10:56:10|110353.8|110328.8|110365.2|110340.2|110366.4|110341.4|110351.6|110326.6|15
1734692180000|2024-12-20 10:56:20|110366.1|110341.1|110365|110340|110368.5|110343.5|110363.6|110338.6|14
1734692190000|2024-12-20 10:56:30|110363.3|110338.3|110357|110332|110363.3|110338.3|110357|110332|12
1734692200000|2024-12-20 10:56:40|110358.1|110333.1|110365.5|110340.5|110365.5|110340.5|110357|110332|13
1734692210000|2024-12-20 10:56:50|110368.6|110343.6|110370.7|110345.7|110370.7|110345.7|110364.9|110339.9|10
1734692220000|2024-12-20 10:57:00|110370.1|110345.1|110365.7|110340.7|110372|110347|110365.7|110340.7|11
1734692230000|2024-12-20 10:57:10|110367.2|110342.2|110367.3|110342.3|110370|110345|110365.9|110340.9|12
1734692240000|2024-12-20 10:57:20|110367.5|110342.5|110357.4|110332.4|110367.7|110342.7|110356.7|110331.7|17
1734692250000|2024-12-20 10:57:30|110357.7|110332.7|110368.4|110343.4|110368.4|110343.4|110357.7|110332.7|11
1734692260000|2024-12-20 10:57:40|110369.4|110344.4|110371|110346|110371|110346|110368.5|110343.5|8
1734692270000|2024-12-20 10:57:50|110372|110347|110373.5|110348.5|110373.5|110348.5|110372|110347|7
1734692280000|2024-12-20 10:58:00|110374.5|110349.5|110395.3|110370.3|110395.8|110370.8|110374.5|110349.5|20
1734692290000|2024-12-20 10:58:10|110394.3|110369.3|110397.4|110372.4|110397.4|110372.4|110394.3|110369.3|8
1734692300000|2024-12-20 10:58:20|110396.4|110371.4|110392.2|110367.2|110396.4|110371.4|110389.6|110364.6|15
1734692310000|2024-12-20 10:58:30|110389.1|110364.1|110390.6|110365.6|110393.5|110368.5|110389.1|110364.1|13
1734692320000|2024-12-20 10:58:40|110390.5|110365.5|110385.5|110360.5|110390.5|110365.5|110385.5|110360.5|10
1734692330000|2024-12-20 10:58:50|110386.6|110361.6|110383.3|110358.3|110387.3|110362.3|110383.3|110358.3|14
1734692340000|2024-12-20 10:59:00|110380|110355|110381.8|110356.8|110383.3|110358.3|110380|110355|13
1734692350000|2024-12-20 10:59:10|110383.3|110358.3|110382.2|110357.2|110383.7|110358.7|110376.8|110351.8|26
1734692360000|2024-12-20 10:59:20|110383.2|110358.2|110382.5|110357.5|110385.3|110360.3|110380.7|110355.7|19
1734692370000|2024-12-20 10:59:30|110381.3|110356.3|110382.3|110357.3|110386.3|110361.3|110380.1|110355.1|24
1734692380000|2024-12-20 10:59:40|110381.3|110356.3|110388.3|110363.3|110390.2|110365.2|110378.9|110353.9|25
1734692390000|2024-12-20 10:59:50|110389.2|110364.2|110388.3|110363.3|110390.7|110365.7|110386.1|110361.1|15
1734692400000|2024-12-20 11:00:00|110389.4|110364.4|110409.5|110384.5|110409.5|110384.5|110389.4|110364.4|27
1734692410000|2024-12-20 11:00:10|110410.5|110385.5|110427.1|110402.1|110428.7|110403.7|110410.5|110385.5|24
1734692420000|2024-12-20 11:00:20|110423.2|110398.2|110445.6|110420.6|110447.7|110422.7|110423.2|110398.2|25
1734692430000|2024-12-20 11:00:30|110447.8|110422.8|110458.6|110433.6|110460.2|110435.2|110445.8|110420.8|47
1734692440000|2024-12-20 11:00:40|110456.6|110431.6|110442.1|110417.1|110460.3|110435.3|110438.4|110413.4|24
1734692450000|2024-12-20 11:00:50|110441.2|110416.2|110451.2|110401.2|110456.9|110418.3|110437.3|110399.5|13
1734692460000|2024-12-20 11:01:00|110449.7|110399.7|110448.6|110398.6|110449.7|110399.7|110443.8|110393.8|9
1734692470000|2024-12-20 11:01:10|110449.4|110399.4|110445.2|110395.2|110449.6|110399.6|110442.4|110392.4|10
1734692480000|2024-12-20 11:01:20|110443.4|110393.4|110438.2|110388.2|110443.4|110393.4|110430.9|110380.9|14
1734692490000|2024-12-20 11:01:30|110438.5|110388.5|110444|110394|110444.9|110394.9|110438.5|110388.5|7
1734692500000|2024-12-20 11:01:40|110447|110397|110442.2|110392.2|110449.8|110399.8|110442.2|110392.2|9
1734692510000|2024-12-20 11:01:50|110440.3|110390.3|110428.2|110378.2|110440.3|110390.3|110427.9|110377.9|13
1734692520000|2024-12-20 11:02:00|110426.6|110376.6|110421.4|110371.4|110426.6|110376.6|110420.8|110370.8|9
1734692530000|2024-12-20 11:02:10|110423.6|110373.6|110424.6|110374.6|110425.4|110375.4|110420.9|110370.9|8
1734692540000|2024-12-20 11:02:20|110422.4|110372.4|110422.1|110372.1|110422.4|110372.4|110419.5|110369.5|9
1734692550000|2024-12-20 11:02:30|110422|110372|110430.9|110380.9|110430.9|110380.9|110422|110372|12
1734692560000|2024-12-20 11:02:40|110431.1|110381.1|110451.6|110401.6|110451.6|110401.6|110431.1|110381.1|12
1734692570000|2024-12-20 11:02:50|110454.3|110404.3|110450.8|110400.8|110454.3|110404.3|110450.2|110400.2|7
1734692580000|2024-12-20 11:03:00|110449.1|110399.1|110452.8|110402.8|110454.2|110404.2|110446.6|110396.6|9
1734692590000|2024-12-20 11:03:10|110451|110401|110449.6|110424.6|110451|110425.9|110435.3|110401|17
1734692600000|2024-12-20 11:03:20|110448.4|110423.4|110453.7|110428.7|110457.3|110432.3|110445.3|110420.3|18
1734692610000|2024-12-20 11:03:30|110456.9|110431.9|110460.6|110435.6|110460.6|110435.6|110456.9|110431.9|7
1734692620000|2024-12-20 11:03:40|110461.4|110436.4|110465.5|110440.5|110465.5|110440.5|110460.2|110435.2|8
1734692630000|2024-12-20 11:03:50|110466.6|110441.6|110463.6|110438.6|110466.6|110441.6|110460.6|110435.6|13
1734692640000|2024-12-20 11:04:00|110464.7|110439.7|110466.3|110441.3|110466.3|110441.3|110463.8|110438.8|9
1734692650000|2024-12-20 11:04:10|110465.3|110440.3|110465.4|110440.4|110465.6|110440.6|110462.2|110437.2|11
1734692660000|2024-12-20 11:04:20|110464.2|110439.2|110464.7|110439.7|110464.7|110439.7|110457.1|110432.1|11
1734692670000|2024-12-20 11:04:30|110464.5|110439.5|110466.8|110441.8|110466.8|110441.8|110464|110439|7
1734692680000|2024-12-20 11:04:40|110467.8|110442.8|110465|110440|110468|110443|110465|110440|9
1734692690000|2024-12-20 11:04:50|110461.9|110436.9|110464.9|110439.9|110465.6|110440.6|110461.9|110436.9|7
1734692700000|2024-12-20 11:05:00|110465.4|110440.4|110465.4|110440.4|110465.9|110440.9|110465.4|110440.4|5
1734692710000|2024-12-20 11:05:10|110464.3|110439.3|110462|110437|110467.8|110442.8|110456.8|110431.8|21
1734692720000|2024-12-20 11:05:20|110462.6|110437.6|110494.3|110469.3|110494.3|110469.3|110462.6|110437.6|14
1734692730000|2024-12-20 11:05:30|110495.9|110470.9|110497.2|110472.2|110497.4|110472.4|110493.4|110468.4|12
1734692740000|2024-12-20 11:05:40|110495.4|110470.4|110498.2|110473.2|110498.2|110473.2|110495.4|110470.4|2
1734692750000|2024-12-20 11:05:50|110496.6|110471.6|110460.7|110435.7|110496.6|110471.6|110459.3|110434.3|19
1734692760000|2024-12-20 11:06:00|110461.6|110436.6|110486.1|110461.1|110486.1|110461.1|110456.8|110431.8|21
1734692770000|2024-12-20 11:06:10|110487.2|110462.2|110492.7|110467.7|110494.1|110469.1|110487.2|110462.2|8
1734692780000|2024-12-20 11:06:20|110492.3|110467.3|110494|110469|110494|110469|110492.3|110467.3|3
1734692790000|2024-12-20 11:06:30|110496.8|110471.8|110505.8|110480.8|110509|110484|110496.8|110471.8|10
1734692800000|2024-12-20 11:06:40|110508.1|110483.1|110510.9|110485.9|110512.3|110487.3|110508.1|110483.1|11
1734692810000|2024-12-20 11:06:50|110512.2|110487.2|110522.9|110497.9|110522.9|110497.9|110512.2|110487.2|9
1734692820000|2024-12-20 11:07:00|110524.5|110499.5|110527.8|110502.8|110528.7|110503.7|110521.8|110496.8|16
1734692830000|2024-12-20 11:07:10|110526.4|110501.4|110520.5|110495.5|110526.4|110501.4|110520.5|110495.5|11
1734692840000|2024-12-20 11:07:20|110519.5|110494.5|110502.5|110477.5|110520.2|110495.2|110501.7|110476.7|16
1734692850000|2024-12-20 11:07:30|110500.6|110475.6|110513.1|110488.1|110514.2|110489.2|110500.6|110475.6|16
1734692860000|2024-12-20 11:07:40|110513.3|110488.3|110513|110488|110513.9|110488.9|110513|110488|4
1734692870000|2024-12-20 11:07:50|110510.9|110485.9|110502.3|110477.3|110510.9|110485.9|110499|110474|13
1734692880000|2024-12-20 11:08:00|110500.6|110475.6|110501.9|110476.9|110502.9|110477.9|110491.6|110466.6|25
1734692890000|2024-12-20 11:08:10|110498.8|110473.8|110502.3|110477.3|110503.7|110478.7|110498.8|110473.8|10
1734692900000|2024-12-20 11:08:20|110503.9|110478.9|110508.5|110483.5|110508.9|110483.9|110503.9|110478.9|7
1734692910000|2024-12-20 11:08:30|110507.9|110482.9|110503.8|110478.8|110508|110483|110503.8|110478.8|4
1734692920000|2024-12-20 11:08:40|110502.7|110477.7|110501|110476|110504.5|110479.5|110501|110476|10
1734692930000|2024-12-20 11:08:50|110504.5|110479.5|110500.5|110475.5|110504.5|110479.5|110500.5|110475.5|6
1734692940000|2024-12-20 11:09:00|110498.6|110473.6|110504.9|110479.9|110506.2|110481.2|110496.3|110471.3|21
1734692950000|2024-12-20 11:09:10|110507.9|110482.9|110510.4|110485.4|110512.9|110487.9|110504.9|110479.9|7
1734692960000|2024-12-20 11:09:20|110509.4|110484.4|110511.3|110486.3|110511.3|110486.3|110508|110483|10
1734692970000|2024-12-20 11:09:30|110509.3|110484.3|110513.1|110488.1|110519.1|110494.1|110508.4|110483.4|15
1734692980000|2024-12-20 11:09:40|110514|110489|110515.5|110490.5|110515.5|110490.5|110513.5|110488.5|6
1734692990000|2024-12-20 11:09:50|110510.8|110485.8|110514.5|110489.5|110518.3|110493.3|110510.8|110485.8|18
1734693000000|2024-12-20 11:10:00|110513.5|110488.5|110502.4|110477.4|110515.7|110490.7|110500.2|110475.2|13
1734693010000|2024-12-20 11:10:10|110503.8|110478.8|110518.3|110493.3|110518.3|110493.3|110503.8|110478.8|11
1734693020000|2024-12-20 11:10:20|110520.4|110495.4|110515.5|110490.5|110520.4|110495.4|110512.8|110487.8|12
1734693030000|2024-12-20 11:10:30|110514.5|110489.5|110523.7|110498.7|110527|110502|110514.4|110489.4|11
1734693040000|2024-12-20 11:10:40|110525.8|110500.8|110514|110489|110525.8|110500.8|110510.9|110485.9|18
1734693050000|2024-12-20 11:10:50|110512|110487|110518.4|110493.4|110518.4|110493.4|110510.7|110485.7|11
1734693060000|2024-12-20 11:11:00|110520|110495|110526.7|110501.7|110528|110503|110520|110495|9
1734693070000|2024-12-20 11:11:10|110525|110500|110537.6|110512.6|110537.8|110512.8|110525|110500|12
1734693080000|2024-12-20 11:11:20|110548.6|110523.6|110543.7|110518.7|110549.4|110524.4|110543.7|110518.7|14
1734693090000|2024-12-20 11:11:30|110544.6|110519.6|110549.3|110524.3|110550.2|110525.2|110543.7|110518.7|14
1734693100000|2024-12-20 11:11:40|110550.2|110525.2|110549.3|110524.3|110550.2|110525.2|110549.3|110524.3|2
1734693120000|2024-12-20 11:12:00|110549.2|110524.2|110550|110525|110550.5|110525.5|110549.2|110524.2|4
1734693130000|2024-12-20 11:12:10|110551.4|110526.4|110553.4|110528.4|110554.9|110529.9|110551.3|110526.3|9
1734693140000|2024-12-20 11:12:20|110554.9|110529.9|110553.6|110528.6|110554.9|110529.9|110553.6|110528.6|2
1734693150000|2024-12-20 11:12:30|110555.7|110530.7|110560.4|110535.4|110561.3|110536.3|110555.7|110530.7|3
1734693160000|2024-12-20 11:12:40|110559.3|110534.3|110548.6|110523.6|110559.3|110534.3|110548.6|110523.6|14
1734693170000|2024-12-20 11:12:50|110547.8|110522.8|110549.9|110524.9|110550.8|110525.8|110547.8|110522.8|9
1734693180000|2024-12-20 11:13:00|110550.8|110525.8|110557|110532|110558.2|110533.2|110550.8|110525.8|10
1734693190000|2024-12-20 11:13:10|110558.1|110533.1|110558.7|110533.7|110558.7|110533.7|110558.1|110533.1|2
1734693200000|2024-12-20 11:13:20|110557.3|110532.3|110533.4|110508.4|110557.3|110532.3|110528.6|110503.6|19
1734693210000|2024-12-20 11:13:30|110532.2|110507.2|110520.2|110495.2|110532.2|110507.2|110519.4|110494.4|17
1734693220000|2024-12-20 11:13:40|110516.7|110491.7|110506.3|110481.3|110516.7|110491.7|110504.3|110479.3|16
1734693230000|2024-12-20 11:13:50|110504.3|110479.3|110505.1|110480.1|110507.6|110482.6|110501.2|110476.2|10
1734693240000|2024-12-20 11:14:00|110504|110479|110490.8|110465.8|110504|110479|110490.8|110465.8|12
1734693250000|2024-12-20 11:14:10|110492.6|110467.6|110498.7|110473.7|110504.6|110479.6|110492.6|110467.6|10
1734693260000|2024-12-20 11:14:20|110498.3|110473.3|110481.4|110456.4|110498.3|110473.3|110480.6|110455.6|18
1734693270000|2024-12-20 11:14:30|110482.4|110457.4|110475.6|110450.6|110482.4|110457.4|110475.3|110450.3|24
1734693280000|2024-12-20 11:14:40|110477.1|110452.1|110474.6|110449.6|110477.5|110452.5|110474.6|110449.6|5
1734693290000|2024-12-20 11:14:50|110475.5|110450.5|110469.8|110444.8|110475.5|110450.5|110461.1|110436.1|13
1734693300000|2024-12-20 11:15:00|110468.9|110443.9|110470.6|110445.6|110470.9|110445.9|110466.4|110441.4|12
1734693310000|2024-12-20 11:15:10|110469.2|110444.2|110467.6|110442.6|110469.2|110444.2|110467.4|110442.4|5
1734693320000|2024-12-20 11:15:20|110468.7|110443.7|110490.2|110465.2|110493.6|110468.6|110468.7|110443.7|22
1734693330000|2024-12-20 11:15:30|110491.2|110466.2|110487.7|110462.7|110493.7|110468.7|110487.7|110462.7|19
1734693340000|2024-12-20 11:15:40|110487.3|110462.3|110489.6|110464.6|110490.7|110465.7|110486.1|110461.1|6
1734693350000|2024-12-20 11:15:50|110490.5|110465.5|110492.7|110467.7|110493|110468|110490.5|110465.5|6
1734693360000|2024-12-20 11:16:00|110490.7|110465.7|110493.9|110468.9|110493.9|110468.9|110490.7|110465.7|10
1734693370000|2024-12-20 11:16:10|110494.3|110469.3|110498.6|110473.6|110499.4|110474.4|110494.3|110469.3|8
1734693380000|2024-12-20 11:16:20|110498.8|110473.8|110488.6|110463.6|110500.1|110475.1|110488.6|110463.6|11
1734693390000|2024-12-20 11:16:30|110489.5|110464.5|110501.3|110476.3|110504.6|110479.6|110489.5|110464.5|16
1734693400000|2024-12-20 11:16:40|110502.3|110477.3|110507.7|110482.7|110509|110484|110502.3|110477.3|11
1734693410000|2024-12-20 11:16:50|110507.4|110482.4|110507.1|110482.1|110507.4|110482.4|110507.1|110482.1|3
1734693420000|2024-12-20 11:17:00|110505.7|110480.7|110506.9|110481.9|110506.9|110481.9|110504.8|110479.8|6
1734693430000|2024-12-20 11:17:10|110508|110483|110509.9|110484.9|110511.4|110486.4|110508|110483|10
1734693440000|2024-12-20 11:17:20|110508.3|110483.3|110500.1|110475.1|110508.3|110483.3|110500.1|110475.1|9
1734693450000|2024-12-20 11:17:30|110499.3|110474.3|110502.6|110477.6|110505.3|110480.3|110498.4|110473.4|11
1734693460000|2024-12-20 11:17:40|110503.2|110478.2|110501.2|110476.2|110505.1|110480.1|110501.2|110476.2|11
1734693470000|2024-12-20 11:17:50|110500.8|110475.8|110499.6|110474.6|110500.8|110475.8|110499.6|110474.6|5
1734693480000|2024-12-20 11:18:00|110500.6|110475.6|110508|110483|110515.1|110490.1|110500.6|110475.6|23
1734693490000|2024-12-20 11:18:10|110507|110482|110505.1|110480.1|110508.7|110483.7|110505.1|110480.1|12
1734693500000|2024-12-20 11:18:20|110503.4|110478.4|110521.3|110496.3|110522.3|110497.3|110503.4|110478.4|14
1734693510000|2024-12-20 11:18:30|110522.7|110497.7|110526.9|110501.9|110527.1|110502.1|110522.7|110497.7|6
1734693520000|2024-12-20 11:18:40|110526.4|110501.4|110537.4|110512.4|110537.4|110512.4|110526.4|110501.4|11
1734693530000|2024-12-20 11:18:50|110538.8|110513.8|110529.1|110504.1|110538.8|110513.8|110528.3|110503.3|8
1734693540000|2024-12-20 11:19:00|110528|110503|110523.9|110498.9|110533.9|110508.9|110523.9|110498.9|14
1734693550000|2024-12-20 11:19:10|110522.8|110497.8|110528.8|110503.8|110528.8|110503.8|110522.8|110497.8|15
1734693560000|2024-12-20 11:19:20|110527.9|110502.9|110529.3|110504.3|110529.3|110504.3|110527.3|110502.3|7
1734693570000|2024-12-20 11:19:30|110530.4|110505.4|110531.7|110506.7|110534.9|110509.9|110530.4|110505.4|11
1734693580000|2024-12-20 11:19:40|110530.5|110505.5|110528.2|110503.2|110530.5|110505.5|110526.8|110501.8|8
1734693590000|2024-12-20 11:19:50|110529.2|110504.2|110528.4|110503.4|110529.2|110504.2|110526.4|110501.4|10
1734693600000|2024-12-20 11:20:00|110527|110502|110514.6|110489.6|110528.2|110503.2|110513.5|110488.5|13
1734693610000|2024-12-20 11:20:10|110515.4|110490.4|110517|110492|110518|110493|110515.2|110490.2|8
1734693620000|2024-12-20 11:20:20|110516.7|110491.7|110517.9|110492.9|110518.7|110493.7|110516.5|110491.5|9
1734693630000|2024-12-20 11:20:30|110518.5|110493.5|110515|110490|110523.5|110498.5|110515|110490|14
1734693640000|2024-12-20 11:20:40|110516.2|110491.2|110514.5|110489.5|110519.7|110494.7|110512.8|110487.8|14
1734693650000|2024-12-20 11:20:50|110513.5|110488.5|110515|110490|110515|110490|110507.7|110482.7|16
1734693660000|2024-12-20 11:21:00|110516|110491|110528.3|110503.3|110528.9|110503.9|110513.7|110488.7|25
1734693670000|2024-12-20 11:21:10|110529.4|110504.4|110522.8|110497.8|110529.4|110504.4|110522.8|110497.8|15
1734693680000|2024-12-20 11:21:20|110521.8|110496.8|110520.5|110495.5|110521.8|110496.8|110516|110491|10
1734693690000|2024-12-20 11:21:30|110519.4|110494.4|110516.2|110491.2|110519.4|110494.4|110515.4|110490.4|7
1734693700000|2024-12-20 11:21:40|110517.2|110492.2|110510.2|110485.2|110519.2|110494.2|110509.6|110484.6|17
1734693710000|2024-12-20 11:21:50|110509.9|110484.9|110512.4|110487.4|110513.3|110488.3|110505|110480|15
1734693720000|2024-12-20 11:22:00|110513.4|110488.4|110515.9|110490.9|110520.1|110495.1|110513.4|110488.4|18
1734693730000|2024-12-20 11:22:10|110516.5|110491.5|110513.6|110488.6|110516.5|110491.5|110513.6|110488.6|10
1734693740000|2024-12-20 11:22:20|110510.6|110485.6|110516.5|110491.5|110518.6|110493.6|110510.6|110485.6|8
1734693750000|2024-12-20 11:22:30|110515.3|110490.3|110515.1|110490.1|110516.4|110491.4|110511.7|110486.7|10
1734693760000|2024-12-20 11:22:40|110514.9|110489.9|110520.4|110495.4|110525.3|110500.3|110514.9|110489.9|9
1734693770000|2024-12-20 11:22:50|110520.3|110495.3|110518.2|110493.2|110520.3|110495.3|110514.7|110489.7|7
1734693780000|2024-12-20 11:23:00|110519.5|110494.5|110537.3|110512.3|110542|110517|110519.5|110494.5|15
1734693790000|2024-12-20 11:23:10|110536.8|110511.8|110535.2|110510.2|110536.8|110511.8|110533.7|110508.7|7
1734693800000|2024-12-20 11:23:20|110533.9|110508.9|110537.8|110512.8|110537.8|110512.8|110533.9|110508.9|7
1734693810000|2024-12-20 11:23:30|110536.8|110511.8|110533.7|110508.7|110537.9|110512.9|110530.1|110505.1|11
1734693820000|2024-12-20 11:23:40|110534.5|110509.5|110533.2|110508.2|110534.5|110509.5|110533.2|110508.2|4
1734693830000|2024-12-20 11:23:50|110533.7|110508.7|110537.4|110512.4|110537.6|110512.6|110533.7|110508.7|9
1734693840000|2024-12-20 11:24:00|110536.4|110511.4|110536|110511|110536.4|110511.4|110532.1|110507.1|7
1734693850000|2024-12-20 11:24:10|110533.2|110508.2|110533.9|110508.9|110533.9|110508.9|110532.5|110507.5|5
1734693860000|2024-12-20 11:24:20|110534.1|110509.1|110523.7|110498.7|110534.2|110509.2|110522.3|110497.3|12
1734693870000|2024-12-20 11:24:30|110524.8|110499.8|110523.6|110498.6|110526.4|110501.4|110522.8|110497.8|12
1734693880000|2024-12-20 11:24:40|110522.6|110497.6|110521.6|110496.6|110522.6|110497.6|110519.9|110494.9|9
1734693890000|2024-12-20 11:24:50|110521.8|110496.8|110516.8|110491.8|110523.3|110498.3|110514.7|110489.7|8
1734693900000|2024-12-20 11:25:00|110518|110493|110504.8|110479.8|110518.3|110493.3|110503.8|110478.8|18
1734693910000|2024-12-20 11:25:10|110503.7|110478.7|110502.7|110477.7|110504.6|110479.6|110501.6|110476.6|12
1734693920000|2024-12-20 11:25:20|110503.8|110478.8|110495.3|110470.3|110503.8|110478.8|110493.6|110468.6|13
1734693930000|2024-12-20 11:25:30|110496.3|110471.3|110498.9|110473.9|110504.4|110479.4|110496.3|110471.3|10
1734693940000|2024-12-20 11:25:40|110497.8|110472.8|110495.5|110470.5|110497.8|110472.8|110491.7|110466.7|13
1734693950000|2024-12-20 11:25:50|110494.4|110469.4|110506.5|110481.5|110509.5|110484.5|110494.3|110469.3|18
1734693960000|2024-12-20 11:26:00|110507.4|110482.4|110498.3|110473.3|110507.4|110482.4|110497.6|110472.6|17
1734693970000|2024-12-20 11:26:10|110498.8|110473.8|110497.9|110472.9|110499.2|110474.2|110496.7|110471.7|12
1734693980000|2024-12-20 11:26:20|110496.7|110471.7|110499.2|110474.2|110500.4|110475.4|110494.9|110469.9|7
1734693990000|2024-12-20 11:26:30|110499.1|110474.1|110498.7|110473.7|110499.1|110474.1|110497.2|110472.2|8
1734694000000|2024-12-20 11:26:40|110497.5|110472.5|110488.1|110463.1|110497.5|110472.5|110487|110462|15
1734694010000|2024-12-20 11:26:50|110488.4|110463.4|110490.5|110465.5|110490.6|110465.6|110488.4|110463.4|5
1734694020000|2024-12-20 11:27:00|110489.4|110464.4|110480.5|110455.5|110489.4|110464.4|110480.5|110455.5|7
1734694030000|2024-12-20 11:27:10|110481.6|110456.6|110479.7|110454.7|110481.6|110456.6|110479.7|110454.7|5
1734694040000|2024-12-20 11:27:20|110478.8|110453.8|110476.2|110451.2|110480.8|110455.8|110475.6|110450.6|12
1734694050000|2024-12-20 11:27:30|110477.3|110452.3|110427.8|110402.8|110477.3|110452.3|110424.9|110399.9|28
1734694060000|2024-12-20 11:27:40|110430.1|110405.1|110435.8|110410.8|110440.6|110415.6|110429|110404|25
1734694070000|2024-12-20 11:27:50|110434.8|110409.8|110434.3|110409.3|110436.7|110411.7|110430.6|110405.6|9
1734694080000|2024-12-20 11:28:00|110435.2|110410.2|110439.3|110414.3|110439.3|110414.3|110428.1|110403.1|9
1734694090000|2024-12-20 11:28:10|110437.6|110412.6|110435.8|110410.8|110447.3|110422.3|110433|110408|18
1734694100000|2024-12-20 11:28:20|110438.3|110413.3|110438.2|110413.2|110438.3|110413.3|110436.5|110411.5|7
1734694110000|2024-12-20 11:28:30|110437.1|110412.1|110444.3|110419.3|110444.3|110419.3|110434|110409|14
1734694120000|2024-12-20 11:28:40|110443.5|110418.5|110449.9|110424.9|110453.7|110428.7|110441.8|110416.8|18
1734694130000|2024-12-20 11:28:50|110450.9|110425.9|110449.7|110424.7|110452.4|110427.4|110447.4|110422.4|10
1734694140000|2024-12-20 11:29:00|110448.3|110423.3|110434.3|110409.3|110448.3|110423.3|110434.3|110409.3|15
1734694150000|2024-12-20 11:29:10|110435.2|110410.2|110439.1|110414.1|110439.1|110414.1|110435.2|110410.2|8
1734694160000|2024-12-20 11:29:20|110440.2|110415.2|110438.1|110413.1|110445.8|110420.8|110437.8|110412.8|10
1734694170000|2024-12-20 11:29:30|110440.3|110415.3|110440|110415|110449.4|110424.4|110440|110415|11
1734694180000|2024-12-20 11:29:40|110440.9|110415.9|110442.9|110417.9|110445.9|110420.9|110440.9|110415.9|10
1734694190000|2024-12-20 11:29:50|110442|110417|110440.7|110415.7|110442.5|110417.5|110438|110413|9
1734694200000|2024-12-20 11:30:00|110439.7|110414.7|110441.3|110416.3|110441.3|110416.3|110439.4|110414.4|6
1734694210000|2024-12-20 11:30:10|110441.7|110416.7|110439.7|110414.7|110448.3|110423.3|110438.7|110413.7|13
1734694220000|2024-12-20 11:30:20|110438.7|110413.7|110426.9|110401.9|110438.7|110413.7|110426.2|110401.2|12
1734694230000|2024-12-20 11:30:30|110426.7|110401.7|110422.9|110397.9|110426.7|110401.7|110422.9|110397.9|6
1734694240000|2024-12-20 11:30:40|110421.8|110396.8|110421.1|110396.1|110427.2|110402.2|110421.1|110396.1|16
1734694250000|2024-12-20 11:30:50|110420.2|110395.2|110418.3|110393.3|110420.2|110395.2|110417.2|110392.2|6
1734694260000|2024-12-20 11:31:00|110418.2|110393.2|110418.3|110393.3|110418.4|110393.4|110417.6|110392.6|5
1734694270000|2024-12-20 11:31:10|110417.7|110392.7|110424.3|110399.3|110424.3|110399.3|110417.7|110392.7|11
1734694280000|2024-12-20 11:31:20|110425.3|110400.3|110423.2|110398.2|110426.8|110401.8|110423.2|110398.2|9
1734694290000|2024-12-20 11:31:30|110422.2|110397.2|110424.8|110399.8|110425.8|110400.8|110417.7|110392.7|13
1734694300000|2024-12-20 11:31:40|110423.7|110398.7|110424.6|110399.6|110428.9|110403.9|110423.7|110398.7|11
1734694310000|2024-12-20 11:31:50|110424.1|110399.1|110425.8|110400.8|110427.4|110402.4|110421.6|110396.6|9
1734694320000|2024-12-20 11:32:00|110426.9|110401.9|110434.3|110409.3|110434.3|110409.3|110426.9|110401.9|8
1734694330000|2024-12-20 11:32:10|110434.5|110409.5|110431.3|110406.3|110435.5|110410.5|110431.3|110406.3|5
1734694340000|2024-12-20 11:32:20|110431.4|110406.4|110430.1|110405.1|110431.4|110406.4|110430.1|110405.1|4
1734694350000|2024-12-20 11:32:30|110431.2|110406.2|110431.1|110406.1|110431.2|110406.2|110431.1|110406.1|2
1734694360000|2024-12-20 11:32:40|110432.1|110407.1|110432.1|110407.1|110435.5|110410.5|110432.1|110407.1|5
1734694370000|2024-12-20 11:32:50|110433.2|110408.2|110437.7|110412.7|110441.3|110416.3|110433.2|110408.2|9
1734694380000|2024-12-20 11:33:00|110435.8|110410.8|110437.4|110412.4|110438.1|110413.1|110433.7|110408.7|15
1734694390000|2024-12-20 11:33:10|110436.4|110411.4|110434.4|110409.4|110436.4|110411.4|110430.5|110405.5|12
1734694400000|2024-12-20 11:33:20|110435.4|110410.4|110435.1|110410.1|110440.5|110415.5|110434|110409|11
1734694410000|2024-12-20 11:33:30|110436.2|110411.2|110438.5|110413.5|110438.5|110413.5|110436.2|110411.2|6
1734694420000|2024-12-20 11:33:40|110437.5|110412.5|110426.9|110401.9|110437.5|110412.5|110425.7|110400.7|13
1734694430000|2024-12-20 11:33:50|110427.9|110402.9|110423.2|110398.2|110427.9|110402.9|110423.2|110398.2|8
1734694440000|2024-12-20 11:34:00|110423.4|110398.4|110419.9|110394.9|110424.3|110399.3|110419.9|110394.9|8
1734694450000|2024-12-20 11:34:10|110418.6|110393.6|110412.2|110387.2|110418.6|110393.6|110411.1|110386.1|11
1734694460000|2024-12-20 11:34:20|110413.3|110388.3|110417.4|110392.4|110417.4|110392.4|110410|110385|14
1734694470000|2024-12-20 11:34:30|110417.8|110392.8|110414.9|110389.9|110417.8|110392.8|110414.2|110389.2|9
1734694480000|2024-12-20 11:34:40|110411.4|110386.4|110413.9|110388.9|110414.6|110389.6|110411.4|110386.4|10
1734694490000|2024-12-20 11:34:50|110414|110389|110414.3|110389.3|110414.3|110389.3|110410.8|110385.8|5
1734694500000|2024-12-20 11:35:00|110415.6|110390.6|110425.2|110400.2|110426.6|110401.6|110415.6|110390.6|12
1734694510000|2024-12-20 11:35:10|110426.2|110401.2|110430.3|110405.3|110431.3|110406.3|110426.2|110401.2|11
1734694520000|2024-12-20 11:35:20|110430.2|110405.2|110431.2|110406.2|110435.8|110410.8|110430.2|110405.2|15
1734694530000|2024-12-20 11:35:30|110429.2|110404.2|110417.2|110392.2|110429.2|110404.2|110412.9|110387.9|18
1734694540000|2024-12-20 11:35:40|110416.2|110391.2|110414|110389|110416.2|110391.2|110413.8|110388.8|10
1734694550000|2024-12-20 11:35:50|110413|110388|110401.4|110376.4|110413|110388|110398.2|110373.2|13
1734694560000|2024-12-20 11:36:00|110397|110372|110386.7|110361.7|110397|110372|110385.7|110360.7|26
1734694570000|2024-12-20 11:36:10|110385.9|110360.9|110381.1|110356.1|110386.9|110361.9|110380.6|110355.6|12
1734694580000|2024-12-20 11:36:20|110381.5|110356.5|110378.1|110353.1|110381.5|110356.5|110377.9|110352.9|9
1734694590000|2024-12-20 11:36:30|110377.2|110352.2|110403.6|110378.6|110405.8|110380.8|110374|110349|28
1734694600000|2024-12-20 11:36:40|110402.7|110377.7|110385.8|110360.8|110402.8|110377.8|110385.8|110360.8|12
1734694610000|2024-12-20 11:36:50|110384.9|110359.9|110385.8|110360.8|110388.9|110363.9|110383.9|110358.9|13
1734694620000|2024-12-20 11:37:00|110384.8|110359.8|110386.1|110361.1|110389.6|110364.6|110381.1|110356.1|16
1734694630000|2024-12-20 11:37:10|110387.3|110362.3|110384.2|110359.2|110387.3|110362.3|110381.9|110356.9|13
1734694640000|2024-12-20 11:37:20|110385.1|110360.1|110384.1|110359.1|110386.3|110361.3|110383.2|110358.2|8
1734694650000|2024-12-20 11:37:30|110388.1|110363.1|110381.3|110356.3|110390.7|110365.7|110381.3|110356.3|14
1734694660000|2024-12-20 11:37:40|110382.3|110357.3|110376.7|110351.7|110382.3|110357.3|110375.5|110350.5|10
1734694670000|2024-12-20 11:37:50|110377.8|110352.8|110383.2|110358.2|110384.9|110359.9|110377.8|110352.8|14
1734694680000|2024-12-20 11:38:00|110382.3|110357.3|110386.9|110361.9|110392.6|110367.6|110381|110356|15
1734694690000|2024-12-20 11:38:10|110385.9|110360.9|110377.2|110352.2|110385.9|110360.9|110376.9|110351.9|12
1734694700000|2024-12-20 11:38:20|110380.5|110355.5|110376.2|110351.2|110380.5|110355.5|110374.8|110349.8|7
1734694710000|2024-12-20 11:38:30|110375.2|110350.2|110377.6|110352.6|110379.6|110354.6|110374.2|110349.2|15
1734694720000|2024-12-20 11:38:40|110378.6|110353.6|110377.6|110352.6|110378.9|110353.9|110377.6|110352.6|4
1734694730000|2024-12-20 11:38:50|110376.4|110351.4|110375.1|110350.1|110376.4|110351.4|110371.9|110346.9|9
1734694740000|2024-12-20 11:39:00|110376.3|110351.3|110376.6|110351.6|110379.6|110354.6|110373|110348|20
1734694750000|2024-12-20 11:39:10|110375.5|110350.5|110375|110350|110375.5|110350.5|110371.7|110346.7|8
1734694760000|2024-12-20 11:39:20|110377.1|110352.1|110370.9|110345.9|110377.5|110352.5|110367|110342|18
1734694770000|2024-12-20 11:39:30|110371.9|110346.9|110372|110347|110374.8|110349.8|110371.9|110346.9|8
1734694780000|2024-12-20 11:39:40|110371|110346|110362.1|110337.1|110371|110346|110360.7|110335.7|12
1734694790000|2024-12-20 11:39:50|110363.3|110338.3|110367.7|110342.7|110375|110350|110363.3|110338.3|10
1734694800000|2024-12-20 11:40:00|110366.7|110341.7|110363.1|110338.1|110366.7|110341.7|110363.1|110338.1|7
1734694810000|2024-12-20 11:40:10|110364.1|110339.1|110363.5|110338.5|110366.6|110341.6|110363.5|110338.5|10
1734694820000|2024-12-20 11:40:20|110364.5|110339.5|110371.6|110346.6|110375.9|110350.9|110363.5|110338.5|12
1734694830000|2024-12-20 11:40:30|110372.7|110347.7|110375.4|110350.4|110376|110351|110372.7|110347.7|14
1734694840000|2024-12-20 11:40:40|110376.8|110351.8|110380|110355|110380.6|110355.6|110376.8|110351.8|8
1734694850000|2024-12-20 11:40:50|110379|110354|110380.2|110355.2|110380.2|110355.2|110378.9|110353.9|5
1734694860000|2024-12-20 11:41:00|110384.9|110359.9|110379.9|110354.9|110384.9|110359.9|110378.9|110353.9|11
1734694870000|2024-12-20 11:41:10|110378.9|110353.9|110361|110336|110378.9|110353.9|110358.3|110333.3|18
1734694880000|2024-12-20 11:41:20|110361.5|110336.5|110349.3|110324.3|110361.5|110336.5|110347.4|110322.4|17
1734694890000|2024-12-20 11:41:30|110349.2|110324.2|110353|110328|110353|110328|110347.7|110322.7|16
1734694900000|2024-12-20 11:41:40|110351.1|110326.1|110350.6|110325.6|110353.2|110328.2|110339.9|110314.9|22
1734694910000|2024-12-20 11:41:50|110351.9|110326.9|110353.3|110328.3|110354.5|110329.5|110351.9|110326.9|10
1734694920000|2024-12-20 11:42:00|110354.4|110329.4|110355|110330|110363.1|110338.1|110354.4|110329.4|12
1734694930000|2024-12-20 11:42:10|110354|110329|110357.3|110332.3|110359.1|110334.1|110354|110329|11
1734694940000|2024-12-20 11:42:20|110358.9|110333.9|110360.2|110335.2|110362|110337|110357.9|110332.9|13
1734694950000|2024-12-20 11:42:30|110364.6|110339.6|110360.9|110335.9|110369.5|110344.5|110360.9|110335.9|21
1734694960000|2024-12-20 11:42:40|110360|110335|110361.2|110336.2|110361.4|110336.4|110360|110335|5
1734694970000|2024-12-20 11:42:50|110360.1|110335.1|110358.4|110333.4|110361.9|110336.9|110356.5|110331.5|13
1734694980000|2024-12-20 11:43:00|110358.9|110333.9|110355.6|110330.6|110361.5|110336.5|110355.6|110330.6|10
1734694990000|2024-12-20 11:43:10|110356.5|110331.5|110357.1|110332.1|110361.1|110336.1|110355.3|110330.3|15
1734695000000|2024-12-20 11:43:20|110356.2|110331.2|110361.7|110336.7|110367.4|110342.4|110356.2|110331.2|17
1734695010000|2024-12-20 11:43:30|110362.6|110337.6|110367.1|110342.1|110370.4|110345.4|110357.9|110332.9|17
1734695020000|2024-12-20 11:43:40|110368.8|110343.8|110373.8|110348.8|110376.4|110351.4|110364.8|110339.8|17
1734695030000|2024-12-20 11:43:50|110373.9|110348.9|110370.8|110345.8|110373.9|110348.9|110369.9|110344.9|5
1734695040000|2024-12-20 11:44:00|110370.6|110345.6|110372.8|110347.8|110374.6|110349.6|110369.4|110344.4|17
1734695050000|2024-12-20 11:44:10|110372.7|110347.7|110371.6|110346.6|110373.8|110348.8|110371.4|110346.4|10
1734695060000|2024-12-20 11:44:20|110374.7|110349.7|110379.3|110354.3|110379.3|110354.3|110373.2|110348.2|11
1734695070000|2024-12-20 11:44:30|110377|110352|110378.9|110353.9|110381|110356|110375.8|110350.8|11
1734695080000|2024-12-20 11:44:40|110379|110354|110381.2|110356.2|110381.3|110356.3|110377.8|110352.8|8
1734695090000|2024-12-20 11:44:50|110381.1|110356.1|110395.6|110370.6|110396.5|110371.5|110378.9|110353.9|20
1734695100000|2024-12-20 11:45:00|110396.6|110371.6|110388|110363|110400.9|110375.9|110388|110363|14
1734695110000|2024-12-20 11:45:10|110387.5|110362.5|110390.1|110365.1|110390.1|110365.1|110387.4|110362.4|5
1734695120000|2024-12-20 11:45:20|110391.2|110366.2|110396.4|110371.4|110397.1|110372.1|110391.2|110366.2|10
1734695130000|2024-12-20 11:45:30|110395.5|110370.5|110393.9|110368.9|110395.5|110370.5|110393.9|110368.9|6
1734695140000|2024-12-20 11:45:40|110392.9|110367.9|110394.5|110369.5|110394.5|110369.5|110391.8|110366.8|5
1734695150000|2024-12-20 11:45:50|110394.6|110369.6|110393.7|110368.7|110394.6|110369.6|110390.9|110365.9|6
1734695160000|2024-12-20 11:46:00|110391.9|110366.9|110392.2|110367.2|110392.2|110367.2|110388.1|110363.1|6
1734695170000|2024-12-20 11:46:10|110391|110366|110382.1|110357.1|110391|110366|110380.2|110355.2|10
1734695180000|2024-12-20 11:46:20|110382.9|110357.9|110388.4|110363.4|110390.6|110365.6|110380.4|110355.4|16
1734695190000|2024-12-20 11:46:30|110389.5|110364.5|110388|110363|110390.2|110365.2|110387.8|110362.8|6
1734695200000|2024-12-20 11:46:40|110390.8|110365.8|110387.1|110362.1|110394.8|110369.8|110387.1|110362.1|17
1734695210000|2024-12-20 11:46:50|110388.6|110363.6|110388.6|110363.6|110394.5|110369.5|110388.6|110363.6|13
1734695220000|2024-12-20 11:47:00|110390.7|110365.7|110387.6|110362.6|110391.5|110366.5|110387.6|110362.6|7
1734695230000|2024-12-20 11:47:10|110390.1|110365.1|110395.3|110370.3|110395.3|110370.3|110385.6|110360.6|16
1734695240000|2024-12-20 11:47:20|110397.5|110372.5|110388|110363|110397.5|110372.5|110388|110363|14
1734695250000|2024-12-20 11:47:30|110390.7|110365.7|110386.6|110361.6|110390.7|110365.7|110385.8|110360.8|9
1734695260000|2024-12-20 11:47:40|110386.5|110361.5|110384.7|110359.7|110386.8|110361.8|110379.7|110354.7|17
1734695270000|2024-12-20 11:47:50|110383.6|110358.6|110378|110353|110383.6|110358.6|110372.9|110347.9|12
1734695280000|2024-12-20 11:48:00|110378.1|110353.1|110381.1|110356.1|110381.1|110356.1|110378.1|110353.1|3
1734695290000|2024-12-20 11:48:10|110379.7|110354.7|110383|110358|110383|110358|110379.7|110354.7|6
1734695300000|2024-12-20 11:48:20|110385.4|110360.4|110389.1|110364.1|110390|110365|110383.4|110358.4|14
1734695310000|2024-12-20 11:48:30|110390.4|110365.4|110393.1|110368.1|110393.1|110368.1|110387|110362|10
1734695320000|2024-12-20 11:48:40|110390.4|110365.4|110391.2|110366.2|110395.7|110370.7|110390.4|110365.4|7
1734695330000|2024-12-20 11:48:50|110393.6|110368.6|110389.1|110364.1|110393.6|110368.6|110389.1|110364.1|7
1734695340000|2024-12-20 11:49:00|110389.2|110364.2|110389.1|110364.1|110389.3|110364.3|110389.1|110364.1|4
1734695350000|2024-12-20 11:49:10|110390.3|110365.3|110390.4|110365.4|110396.9|110371.9|110390.2|110365.2|17
1734695360000|2024-12-20 11:49:20|110389|110364|110388.1|110363.1|110389.4|110364.4|110387.4|110362.4|5
1734695370000|2024-12-20 11:49:30|110390.3|110365.3|110393.5|110368.5|110395|110370|110390.2|110365.2|8
1734695380000|2024-12-20 11:49:40|110394.6|110369.6|110392.7|110367.7|110394.6|110369.6|110390.1|110365.1|8
1734695390000|2024-12-20 11:49:50|110391.4|110366.4|110385.5|110360.5|110396|110371|110382.9|110357.9|30
1734695400000|2024-12-20 11:50:00|110386.5|110361.5|110380.4|110355.4|110386.5|110361.5|110380.4|110355.4|9
1734695410000|2024-12-20 11:50:10|110378.6|110353.6|110354.8|110329.8|110378.6|110353.6|110354.8|110329.8|18
1734695420000|2024-12-20 11:50:20|110352.4|110327.4|110354.2|110329.2|110356.1|110331.1|110346.9|110321.9|24
1734695430000|2024-12-20 11:50:30|110354.5|110329.5|110349.4|110324.4|110355.8|110330.8|110349.4|110324.4|9
1734695440000|2024-12-20 11:50:40|110349.8|110324.8|110342.5|110317.5|110349.8|110324.8|110340|110315|9
1734695450000|2024-12-20 11:50:50|110340.6|110315.6|110341.5|110316.5|110345.5|110320.5|110340.6|110315.6|8
1734695460000|2024-12-20 11:51:00|110342.2|110317.2|110322.2|110297.2|110342.2|110317.2|110320.8|110295.8|16
1734695470000|2024-12-20 11:51:10|110324.9|110299.9|110323.3|110298.3|110335.8|110310.8|110320.9|110295.9|22
1734695480000|2024-12-20 11:51:20|110323|110298|110324.5|110299.5|110324.8|110299.8|110322.9|110297.9|6
1734695490000|2024-12-20 11:51:30|110321.8|110296.8|110321|110296|110325.7|110300.7|110321|110296|15
1734695500000|2024-12-20 11:51:40|110323.2|110298.2|110323|110298|110323.2|110298.2|110323|110298|2
1734695510000|2024-12-20 11:51:50|110321.8|110296.8|110323.6|110298.6|110324.5|110299.5|110318.8|110293.8|10
1734695520000|2024-12-20 11:52:00|110324.5|110299.5|110327.5|110302.5|110328.3|110303.3|110321.4|110296.4|11
1734695530000|2024-12-20 11:52:10|110328.8|110303.8|110334.9|110309.9|110334.9|110309.9|110328.8|110303.8|10
1734695540000|2024-12-20 11:52:20|110331.4|110306.4|110340.8|110315.8|110341.6|110316.6|110330.2|110305.2|17
1734695550000|2024-12-20 11:52:30|110342.1|110317.1|110339.8|110314.8|110343.4|110318.4|110339.5|110314.5|6
1734695560000|2024-12-20 11:52:40|110340.7|110315.7|110348.3|110323.3|110350.5|110325.5|110340.7|110315.7|11
1734695570000|2024-12-20 11:52:50|110345.9|110320.9|110333.1|110308.1|110345.9|110320.9|110332.4|110307.4|17
1734695580000|2024-12-20 11:53:00|110331.9|110306.9|110328.7|110303.7|110333.6|110308.6|110328.7|110303.7|8
1734695590000|2024-12-20 11:53:10|110329.7|110304.7|110339.7|110314.7|110342.3|110317.3|110326.8|110301.8|27
1734695600000|2024-12-20 11:53:20|110340.8|110315.8|110348.1|110323.1|110348.1|110323.1|110340.8|110315.8|7
1734695610000|2024-12-20 11:53:30|110350|110325|110348.1|110323.1|110350|110325|110348.1|110323.1|4
1734695620000|2024-12-20 11:53:40|110345|110320|110346.3|110321.3|110347.6|110322.6|110341.1|110316.1|9
1734695630000|2024-12-20 11:53:50|110343.5|110318.5|110350|110325|110350|110325|110341.5|110316.5|14
1734695640000|2024-12-20 11:54:00|110348.7|110323.7|110350|110325|110352.1|110327.1|110348.7|110323.7|6
1734695650000|2024-12-20 11:54:10|110348.7|110323.7|110349.1|110324.1|110350.4|110325.4|110347.6|110322.6|15
1734695660000|2024-12-20 11:54:20|110351.2|110326.2|110347.3|110322.3|110351.2|110326.2|110344.1|110319.1|11
1734695670000|2024-12-20 11:54:30|110345.9|110320.9|110347.6|110322.6|110348.9|110323.9|110345.9|110320.9|8
1734695680000|2024-12-20 11:54:40|110350.4|110325.4|110347.3|110322.3|110350.4|110325.4|110347.3|110322.3|10
1734695690000|2024-12-20 11:54:50|110345.8|110320.8|110344.8|110319.8|110346.5|110321.5|110340.8|110315.8|9
1734695700000|2024-12-20 11:55:00|110340.8|110315.8|110345.5|110320.5|110345.5|110320.5|110339.6|110314.6|6
1734695710000|2024-12-20 11:55:10|110344.1|110319.1|110345.4|110320.4|110348.3|110323.3|110344.1|110319.1|8
1734695720000|2024-12-20 11:55:20|110341.8|110316.8|110345.4|110320.4|110345.4|110320.4|110341.8|110316.8|8
1734695730000|2024-12-20 11:55:30|110344.5|110319.5|110344.1|110319.1|110346.2|110321.2|110344.1|110319.1|12
1734695740000|2024-12-20 11:55:40|110346.2|110321.2|110344.9|110319.9|110346.2|110321.2|110342.8|110317.8|4
1734695750000|2024-12-20 11:55:50|110342.3|110317.3|110342.3|110317.3|110342.3|110317.3|110340.7|110315.7|3
1734695760000|2024-12-20 11:56:00|110348.2|110323.2|110355.4|110330.4|110357.6|110332.6|110348.2|110323.2|14
1734695770000|2024-12-20 11:56:10|110356.5|110331.5|110356.4|110331.4|110357.5|110332.5|110356.2|110331.2|6
1734695780000|2024-12-20 11:56:20|110357.4|110332.4|110363.9|110338.9|110363.9|110338.9|110355.2|110330.2|9
1734695790000|2024-12-20 11:56:30|110362.7|110337.7|110366.6|110341.6|110369.4|110344.4|110362.7|110337.7|11
1734695800000|2024-12-20 11:56:40|110367.4|110342.4|110368.4|110343.4|110372.7|110347.7|110367.4|110342.4|8
1734695810000|2024-12-20 11:56:50|110366.8|110341.8|110378.5|110353.5|110384|110359|110366.8|110341.8|10
1734695820000|2024-12-20 11:57:00|110375.4|110350.4|110368|110343|110375.4|110350.4|110364.1|110339.1|9
1734695830000|2024-12-20 11:57:10|110368.9|110343.9|110369.4|110344.4|110371.7|110346.7|110368.9|110343.9|9
1734695840000|2024-12-20 11:57:20|110368.2|110343.2|110365.3|110340.3|110368.2|110343.2|110364.6|110339.6|5
1734695850000|2024-12-20 11:57:30|110365|110340|110365.7|110340.7|110365.8|110340.8|110362.4|110337.4|8
1734695860000|2024-12-20 11:57:40|110364.8|110339.8|110356.8|110331.8|110364.8|110339.8|110356.8|110331.8|8
1734695870000|2024-12-20 11:57:50|110356.6|110331.6|110365.9|110340.9|110367.6|110342.6|110356.6|110331.6|8
1734695880000|2024-12-20 11:58:00|110368.2|110343.2|110372.9|110347.9|110374.8|110349.8|110368|110343|13
1734695890000|2024-12-20 11:58:10|110371.9|110346.9|110370.6|110345.6|110373|110348|110369.6|110344.6|8
1734695900000|2024-12-20 11:58:20|110369.6|110344.6|110374|110349|110375.9|110350.9|110368.5|110343.5|16
1734695910000|2024-12-20 11:58:30|110373|110348|110373.6|110348.6|110373.9|110348.9|110371.9|110346.9|5
1734695920000|2024-12-20 11:58:40|110373.8|110348.8|110372.5|110347.5|110373.9|110348.9|110372.5|110347.5|5
1734695930000|2024-12-20 11:58:50|110373.4|110348.4|110378.5|110353.5|110380.1|110355.1|110373.4|110348.4|11
1734695940000|2024-12-20 11:59:00|110379.6|110354.6|110377.9|110352.9|110380.3|110355.3|110376.9|110351.9|11
1734695950000|2024-12-20 11:59:10|110378.9|110353.9|110379.8|110354.8|110379.8|110354.8|110378.9|110353.9|2
1734695960000|2024-12-20 11:59:20|110381|110356|110388.4|110363.4|110388.4|110363.4|110381|110356|10
1734695970000|2024-12-20 11:59:30|110387.3|110362.3|110388.3|110363.3|110388.3|110363.3|110387.2|110362.2|6
1734695980000|2024-12-20 11:59:40|110387.7|110362.7|110384.5|110359.5|110387.7|110362.7|110383.1|110358.1|9
1734695990000|2024-12-20 11:59:50|110384.6|110359.6|110386.8|110361.8|110388.6|110363.6|110383.5|110358.5|7
1734696000000|2024-12-20 12:00:00|110385.4|110360.4|110382.4|110357.4|110385.4|110360.4|110378.8|110353.8|19
1734696010000|2024-12-20 12:00:10|110381.2|110356.2|110382.7|110357.7|110382.8|110357.8|110381.2|110356.2|6
1734696020000|2024-12-20 12:00:20|110382.8|110357.8|110387.7|110362.7|110392.7|110367.7|110382.8|110357.8|11
1734696030000|2024-12-20 12:00:30|110386.6|110361.6|110373.3|110348.3|110386.6|110361.6|110373.3|110348.3|13
1734696040000|2024-12-20 12:00:40|110374.4|110349.4|110372|110347|110374.4|110349.4|110370.9|110345.9|10
1734696050000|2024-12-20 12:00:50|110370.6|110345.6|110372.8|110347.8|110375.7|110350.7|110370.6|110345.6|10
1734696060000|2024-12-20 12:01:00|110375.2|110350.2|110378.5|110353.5|110379.8|110354.8|110375.2|110350.2|12
1734696070000|2024-12-20 12:01:10|110379.4|110354.4|110377.2|110352.2|110380.4|110355.4|110377.2|110352.2|7
1734696080000|2024-12-20 12:01:20|110378.3|110353.3|110378.4|110353.4|110378.4|110353.4|110378.3|110353.3|2
1734696090000|2024-12-20 12:01:30|110378.7|110353.7|110378.7|110353.7|110378.7|110353.7|110378.7|110353.7|1
1734696100000|2024-12-20 12:01:40|110378.5|110353.5|110377.4|110352.4|110378.5|110353.5|110376.6|110351.6|7
1734696110000|2024-12-20 12:01:50|110378.4|110353.4|110385.1|110360.1|110385.1|110360.1|110378.4|110353.4|7
1734696120000|2024-12-20 12:02:00|110384.2|110359.2|110384.9|110359.9|110384.9|110359.9|110383.8|110358.8|4
1734696130000|2024-12-20 12:02:10|110385|110360|110389.9|110364.9|110391.7|110366.7|110383.9|110358.9|8
1734696140000|2024-12-20 12:02:20|110388.8|110363.8|110387.8|110362.8|110388.8|110363.8|110387.8|110362.8|3
1734696150000|2024-12-20 12:02:30|110382.2|110357.2|110381.6|110356.6|110382.2|110357.2|110376.1|110351.1|7
1734696160000|2024-12-20 12:02:40|110381.7|110356.7|110387.4|110362.4|110387.4|110362.4|110378.2|110353.2|8
1734696170000|2024-12-20 12:02:50|110390.8|110365.8|110382.9|110357.9|110390.8|110365.8|110379.5|110354.5|13
1734696180000|2024-12-20 12:03:00|110386.4|110361.4|110385.6|110360.6|110386.4|110361.4|110381.2|110356.2|11
1734696190000|2024-12-20 12:03:10|110384.4|110359.4|110382.5|110357.5|110384.4|110359.4|110382.4|110357.4|7
1734696200000|2024-12-20 12:03:20|110380.4|110355.4|110379.1|110354.1|110382.5|110357.5|110379.1|110354.1|11
1734696210000|2024-12-20 12:03:30|110381.2|110356.2|110379.3|110354.3|110382.4|110357.4|110379.3|110354.3|9
1734696220000|2024-12-20 12:03:40|110378|110353|110386.6|110361.6|110388.8|110363.8|110378|110353|13
1734696230000|2024-12-20 12:03:50|110385.6|110360.6|110387.5|110362.5|110389|110364|110385.6|110360.6|8
1734696240000|2024-12-20 12:04:00|110391.8|110366.8|110380.7|110355.7|110395.1|110370.1|110380.7|110355.7|19
1734696250000|2024-12-20 12:04:10|110379.5|110354.5|110380|110355|110383|110358|110379.5|110354.5|13
1734696260000|2024-12-20 12:04:20|110378.9|110353.9|110370|110345|110378.9|110353.9|110370|110345|10
1734696270000|2024-12-20 12:04:30|110368.9|110343.9|110365.7|110340.7|110368.9|110343.9|110365.7|110340.7|8
1734696280000|2024-12-20 12:04:40|110364.4|110339.4|110364|110339|110366.1|110341.1|110362.7|110337.7|14
1734696290000|2024-12-20 12:04:50|110362.3|110337.3|110363.5|110338.5|110363.5|110338.5|110362.3|110337.3|2
1734696300000|2024-12-20 12:05:00|110361.7|110336.7|110356.9|110331.9|110361.7|110336.7|110355.9|110330.9|9
1734696310000|2024-12-20 12:05:10|110357|110332|110357.7|110332.7|110357.7|110332.7|110352.3|110327.3|12
1734696320000|2024-12-20 12:05:20|110358.6|110333.6|110363.7|110338.7|110363.7|110338.7|110357.7|110332.7|12
1734696330000|2024-12-20 12:05:30|110364.4|110339.4|110378.5|110353.5|110380.6|110355.6|110362.7|110337.7|13
1734696340000|2024-12-20 12:05:40|110379.5|110354.5|110391.3|110366.3|110391.3|110366.3|110379.5|110354.5|15
1734696350000|2024-12-20 12:05:50|110390.4|110365.4|110377.9|110352.9|110390.4|110365.4|110377.9|110352.9|11
1734696360000|2024-12-20 12:06:00|110379|110354|110378.1|110353.1|110379.8|110354.8|110377.1|110352.1|10
1734696370000|2024-12-20 12:06:10|110379.2|110354.2|110383.2|110358.2|110383.2|110358.2|110379.2|110354.2|9
1734696380000|2024-12-20 12:06:20|110384.2|110359.2|110381.7|110356.7|110385.4|110360.4|110381.7|110356.7|7
1734696390000|2024-12-20 12:06:30|110382.9|110357.9|110389.5|110364.5|110389.7|110364.7|110382.9|110357.9|11
1734696400000|2024-12-20 12:06:40|110388.3|110363.3|110383.3|110358.3|110388.3|110363.3|110383.1|110358.1|13
1734696410000|2024-12-20 12:06:50|110381.7|110356.7|110385.4|110360.4|110386.4|110361.4|110380.8|110355.8|9
1734696420000|2024-12-20 12:07:00|110384.4|110359.4|110382.6|110357.6|110384.4|110359.4|110381.1|110356.1|9
1734696430000|2024-12-20 12:07:10|110379.8|110354.8|110388.1|110363.1|110388.1|110363.1|110379.4|110354.4|10
1734696440000|2024-12-20 12:07:20|110384.3|110359.3|110389.4|110364.4|110389.4|110364.4|110384.3|110359.3|4
1734696450000|2024-12-20 12:07:30|110389.6|110364.6|110388.3|110363.3|110389.6|110364.6|110388.3|110363.3|3
1734696460000|2024-12-20 12:07:40|110388.2|110363.2|110383.8|110358.8|110392.6|110367.6|110382.3|110357.3|8
1734696470000|2024-12-20 12:07:50|110382.4|110357.4|110381.8|110356.8|110382.4|110357.4|110381.8|110356.8|5
1734696480000|2024-12-20 12:08:00|110380.1|110355.1|110383.3|110358.3|110383.3|110358.3|110380.1|110355.1|7
1734696490000|2024-12-20 12:08:10|110383|110358|110382.9|110357.9|110383.3|110358.3|110382.9|110357.9|5
1734696500000|2024-12-20 12:08:20|110382.8|110357.8|110384.5|110359.5|110384.5|110359.5|110382.8|110357.8|2
1734696510000|2024-12-20 12:08:30|110382.7|110357.7|110382.8|110357.8|110382.8|110357.8|110382.7|110357.7|4
1734696520000|2024-12-20 12:08:40|110386.3|110361.3|110388.1|110363.1|110398|110373|110386.3|110361.3|15
1734696530000|2024-12-20 12:08:50|110386.1|110361.1|110389.5|110364.5|110393.2|110368.2|110386.1|110361.1|11
1734696540000|2024-12-20 12:09:00|110388.4|110363.4|110384.6|110359.6|110388.4|110363.4|110384.6|110359.6|10
1734696550000|2024-12-20 12:09:10|110384.2|110359.2|110394|110369|110397.5|110372.5|110384.2|110359.2|10
1734696560000|2024-12-20 12:09:20|110395.6|110370.6|110393.7|110368.7|110395.6|110370.6|110393.6|110368.6|6
1734696570000|2024-12-20 12:09:30|110391.9|110366.9|110392|110367|110392|110367|110391.8|110366.8|3
1734696580000|2024-12-20 12:09:40|110391.5|110366.5|110393.1|110368.1|110393.1|110368.1|110391.5|110366.5|2
1734696590000|2024-12-20 12:09:50|110391.5|110366.5|110382.5|110357.5|110393.2|110368.2|110382.4|110357.4|10
1734696600000|2024-12-20 12:10:00|110383|110358|110386.9|110361.9|110393|110368|110383|110358|12
1734696610000|2024-12-20 12:10:10|110386.2|110361.2|110381.2|110356.2|110386.9|110361.9|110381.2|110356.2|13
1734696620000|2024-12-20 12:10:20|110378.9|110353.9|110371.6|110346.6|110378.9|110353.9|110371.6|110346.6|7
1734696630000|2024-12-20 12:10:30|110370.8|110345.8|110373|110348|110373.8|110348.8|110370.8|110345.8|6
1734696640000|2024-12-20 12:10:40|110373.1|110348.1|110373.5|110348.5|110373.5|110348.5|110373.1|110348.1|4
1734696650000|2024-12-20 12:10:50|110377.5|110352.5|110386.8|110361.8|110388.3|110363.3|110377.5|110352.5|14
1734696660000|2024-12-20 12:11:00|110384.1|110359.1|110388.1|110363.1|110391.7|110366.7|110380.2|110355.2|15
1734696670000|2024-12-20 12:11:10|110390.9|110365.9|110386.5|110361.5|110390.9|110365.9|110385.2|110360.2|24
1734696680000|2024-12-20 12:11:20|110385.2|110360.2|110383.7|110358.7|110386.5|110361.5|110383.2|110358.2|7
1734696690000|2024-12-20 12:11:30|110382.2|110357.2|110375.1|110350.1|110382.2|110357.2|110375.1|110350.1|12
1734696700000|2024-12-20 12:11:40|110372.3|110347.3|110374.5|110349.5|110374.6|110349.6|110372.3|110347.3|5
1734696710000|2024-12-20 12:11:50|110374.6|110349.6|110376|110351|110376|110351|110374.6|110349.6|2
1734696720000|2024-12-20 12:12:00|110374.4|110349.4|110372.7|110347.7|110374.4|110349.4|110369.5|110344.5|7
1734696730000|2024-12-20 12:12:10|110372.9|110347.9|110374|110349|110374|110349|110372.9|110347.9|2
1734696740000|2024-12-20 12:12:20|110372.9|110347.9|110372.8|110347.8|110373.1|110348.1|110369.1|110344.1|9
1734696750000|2024-12-20 12:12:30|110372.6|110347.6|110372.8|110347.8|110372.8|110347.8|110372.6|110347.6|2
1734696760000|2024-12-20 12:12:40|110372.7|110347.7|110372.7|110347.7|110374.4|110349.4|110372.7|110347.7|5
1734696770000|2024-12-20 12:12:50|110371|110346|110372.6|110347.6|110372.6|110347.6|110369|110344|4
1734696780000|2024-12-20 12:13:00|110371.4|110346.4|110372|110347|110372|110347|110368|110343|9
1734696790000|2024-12-20 12:13:10|110372.1|110347.1|110376|110351|110376|110351|110370.1|110345.1|7
1734696800000|2024-12-20 12:13:20|110378.2|110353.2|110383.8|110358.8|110383.8|110358.8|110378.2|110353.2|6
1734696810000|2024-12-20 12:13:30|110383.5|110358.5|110373.9|110348.9|110383.5|110358.5|110373.2|110348.2|11
1734696820000|2024-12-20 12:13:40|110376.9|110351.9|110382|110357|110384.4|110359.4|110376.9|110351.9|8
1734696830000|2024-12-20 12:13:50|110383.9|110358.9|110380.9|110355.9|110389.2|110364.2|110380.9|110355.9|11
1734696840000|2024-12-20 12:14:00|110378.2|110353.2|110376.4|110351.4|110378.2|110353.2|110375.3|110350.3|8
1734696850000|2024-12-20 12:14:10|110375.5|110350.5|110374.3|110349.3|110376.4|110351.4|110374.3|110349.3|5
1734696860000|2024-12-20 12:14:20|110372.7|110347.7|110375|110350|110375|110350|110372.2|110347.2|7
1734696870000|2024-12-20 12:14:30|110374.7|110349.7|110375.6|110350.6|110375.6|110350.6|110374.5|110349.5|3
1734696880000|2024-12-20 12:14:40|110376.4|110351.4|110378.7|110353.7|110382|110357|110375.2|110350.2|11
1734696890000|2024-12-20 12:14:50|110378.5|110353.5|110378.7|110353.7|110378.7|110353.7|110378.3|110353.3|5
1734696900000|2024-12-20 12:15:00|110377.3|110352.3|110378.7|110353.7|110378.7|110353.7|110377.3|110352.3|2
1734696910000|2024-12-20 12:15:10|110378.6|110353.6|110378.9|110353.9|110379.2|110354.2|110378.3|110353.3|5
1734696920000|2024-12-20 12:15:20|110377|110352|110377.7|110352.7|110377.9|110352.9|110370.2|110345.2|9
1734696930000|2024-12-20 12:15:30|110378.1|110353.1|110383.3|110358.3|110383.3|110358.3|110378|110353|3
1734696940000|2024-12-20 12:15:40|110380.2|110355.2|110382.3|110357.3|110383|110358|110380.2|110355.2|4
1734696950000|2024-12-20 12:15:50|110380.5|110355.5|110381.5|110356.5|110381.5|110356.5|110380.4|110355.4|3
1734696960000|2024-12-20 12:16:00|110381.6|110356.6|110381.5|110356.5|110381.6|110356.6|110381.5|110356.5|2
1734696970000|2024-12-20 12:16:10|110382.7|110357.7|110398.8|110373.8|110416.8|110391.8|110382.7|110357.7|18
1734696980000|2024-12-20 12:16:20|110399.1|110374.1|110401.3|110376.3|110402.4|110377.4|110399.1|110374.1|8
1734696990000|2024-12-20 12:16:30|110396.9|110371.9|110390.1|110365.1|110396.9|110371.9|110388.7|110363.7|10
1734697000000|2024-12-20 12:16:40|110390.9|110365.9|110390.5|110365.5|110395.2|110370.2|110389.2|110364.2|7
1734697010000|2024-12-20 12:16:50|110390.8|110365.8|110397.9|110372.9|110397.9|110372.9|110390.8|110365.8|13
1734697020000|2024-12-20 12:17:00|110397|110372|110404.5|110379.5|110404.5|110379.5|110393|110368|20
1734697030000|2024-12-20 12:17:10|110405.4|110380.4|110397.6|110372.6|110406.4|110381.4|110397.6|110372.6|10
1734697040000|2024-12-20 12:17:20|110396|110371|110382.8|110357.8|110396|110371|110382.3|110357.3|9
1734697050000|2024-12-20 12:17:30|110384.1|110359.1|110384.4|110359.4|110384.7|110359.7|110384.1|110359.1|5
1734697060000|2024-12-20 12:17:40|110384.1|110359.1|110389.9|110364.9|110390.2|110365.2|110384.1|110359.1|7
1734697070000|2024-12-20 12:17:50|110390.1|110365.1|110386|110361|110390.5|110365.5|110386|110361|8
1734697080000|2024-12-20 12:18:00|110383.4|110358.4|110379.4|110354.4|110384|110359|110379.4|110354.4|5
1734697090000|2024-12-20 12:18:10|110377.6|110352.6|110378.4|110353.4|110378.4|110353.4|110377.6|110352.6|4
1734697100000|2024-12-20 12:18:20|110377.4|110352.4|110378.6|110353.6|110378.6|110353.6|110377.4|110352.4|6
1734697110000|2024-12-20 12:18:30|110378.5|110353.5|110374.6|110349.6|110378.5|110353.5|110374|110349|6
1734697120000|2024-12-20 12:18:40|110374.2|110349.2|110375.8|110350.8|110377.2|110352.2|110373.9|110348.9|6
1734697130000|2024-12-20 12:18:50|110375.5|110350.5|110374.8|110349.8|110375.5|110350.5|110373.9|110348.9|13
1734697140000|2024-12-20 12:19:00|110373.9|110348.9|110366.6|110341.6|110374.8|110349.8|110366.6|110341.6|14
1734697150000|2024-12-20 12:19:10|110365.7|110340.7|110362.8|110337.8|110366.6|110341.6|110362.8|110337.8|7
1734697160000|2024-12-20 12:19:20|110364|110339|110359.5|110334.5|110364.9|110339.9|110357.4|110332.4|13
1734697170000|2024-12-20 12:19:30|110358.8|110333.8|110366.6|110341.6|110369.6|110344.6|110358.8|110333.8|14
1734697180000|2024-12-20 12:19:40|110365.7|110340.7|110364.4|110339.4|110365.7|110340.7|110363.5|110338.5|5
1734697190000|2024-12-20 12:19:50|110364.7|110339.7|110354.5|110329.5|110364.7|110339.7|110353.5|110328.5|7
1734697200000|2024-12-20 12:20:00|110352.8|110327.8|110352.1|110327.1|110352.9|110327.9|110351.9|110326.9|8
1734697210000|2024-12-20 12:20:10|110352.4|110327.4|110352.6|110327.6|110352.6|110327.6|110352|110327|4
1734697220000|2024-12-20 12:20:20|110352.5|110327.5|110352.3|110327.3|110352.5|110327.5|110352.1|110327.1|5
1734697230000|2024-12-20 12:20:30|110349.9|110324.9|110358.1|110333.1|110358.1|110333.1|110349.9|110324.9|9
1734697240000|2024-12-20 12:20:40|110357.4|110332.4|110357.8|110332.8|110357.8|110332.8|110357.2|110332.2|8
1734697250000|2024-12-20 12:20:50|110357.4|110332.4|110357.8|110332.8|110357.8|110332.8|110357.2|110332.2|9
1734697260000|2024-12-20 12:21:00|110358.2|110333.2|110356.6|110331.6|110360.9|110335.9|110354.4|110329.4|15
1734697270000|2024-12-20 12:21:10|110356.2|110331.2|110357|110332|110357|110332|110356.2|110331.2|3
1734697280000|2024-12-20 12:21:20|110357.6|110332.6|110357.5|110332.5|110357.6|110332.6|110356.9|110331.9|3
1734697290000|2024-12-20 12:21:30|110357.3|110332.3|110358.3|110333.3|110359.1|110334.1|110357.3|110332.3|4
1734697300000|2024-12-20 12:21:40|110359.7|110334.7|110363.1|110338.1|110363.1|110338.1|110359.7|110334.7|6
1734697310000|2024-12-20 12:21:50|110363.2|110338.2|110365.1|110340.1|110365.5|110340.5|110363.2|110338.2|7
1734697320000|2024-12-20 12:22:00|110365.9|110340.9|110365.4|110340.4|110370.1|110345.1|110365.4|110340.4|7
1734697330000|2024-12-20 12:22:10|110364.8|110339.8|110365.1|110340.1|110365.9|110340.9|110364.8|110339.8|5
1734697340000|2024-12-20 12:22:20|110364.1|110339.1|110367.7|110342.7|110369.9|110344.9|110362.9|110337.9|13
1734697350000|2024-12-20 12:22:30|110366.9|110341.9|110357.5|110332.5|110366.9|110341.9|110355.7|110330.7|12
1734697360000|2024-12-20 12:22:40|110357.9|110332.9|110362|110337|110362|110337|110357.9|110332.9|10
1734697370000|2024-12-20 12:22:50|110361.1|110336.1|110356|110331|110361.1|110336.1|110356|110331|10
1734697380000|2024-12-20 12:23:00|110357|110332|110357.2|110332.2|110357.6|110332.6|110357|110332|4
1734697390000|2024-12-20 12:23:10|110356.2|110331.2|110358.8|110333.8|110358.8|110333.8|110355.8|110330.8|6
1734697400000|2024-12-20 12:23:20|110357.8|110332.8|110356.5|110331.5|110359.2|110334.2|110356.5|110331.5|7
1734697410000|2024-12-20 12:23:30|110356.1|110331.1|110352.2|110327.2|110356.1|110331.1|110351.4|110326.4|5
1734697420000|2024-12-20 12:23:40|110351.2|110326.2|110350.9|110325.9|110353.6|110328.6|110349.6|110324.6|11
1734697430000|2024-12-20 12:23:50|110350|110325|110348.6|110323.6|110350|110325|110344.6|110319.6|10
1734697440000|2024-12-20 12:24:00|110349.6|110324.6|110347.2|110322.2|110349.6|110324.6|110345.5|110320.5|11
1734697450000|2024-12-20 12:24:10|110348.2|110323.2|110354.1|110329.1|110355.2|110330.2|110348.2|110323.2|6
1734697460000|2024-12-20 12:24:20|110355.5|110330.5|110349.4|110324.4|110359.5|110334.5|110348.5|110323.5|11
1734697470000|2024-12-20 12:24:30|110348.4|110323.4|110348.9|110323.9|110349.3|110324.3|110346.4|110321.4|6
1734697480000|2024-12-20 12:24:40|110348|110323|110346.7|110321.7|110348|110323|110345.4|110320.4|7
1734697490000|2024-12-20 12:24:50|110345.6|110320.6|110336|110311|110345.6|110320.6|110335.8|110310.8|10
1734697500000|2024-12-20 12:25:00|110334.8|110309.8|110335.4|110310.4|110339.1|110314.1|110332.3|110307.3|11
1734697510000|2024-12-20 12:25:10|110335.3|110310.3|110331.1|110306.1|110335.6|110310.6|110331.1|110306.1|8
1734697520000|2024-12-20 12:25:20|110334.5|110309.5|110339.1|110314.1|110339.1|110314.1|110333|110308|9
1734697530000|2024-12-20 12:25:30|110338.1|110313.1|110336.1|110311.1|110340.2|110315.2|110334.4|110309.4|14
1734697540000|2024-12-20 12:25:40|110337.1|110312.1|110339.5|110314.5|110343.3|110318.3|110337.1|110312.1|11
1734697550000|2024-12-20 12:25:50|110339.6|110314.6|110337.2|110312.2|110339.6|110314.6|110336.1|110311.1|7
1734697560000|2024-12-20 12:26:00|110336.3|110311.3|110333.3|110308.3|110336.3|110311.3|110330.9|110305.9|6
1734697570000|2024-12-20 12:26:10|110332.3|110307.3|110340.4|110315.4|110340.4|110315.4|110331.3|110306.3|10
1734697580000|2024-12-20 12:26:20|110341.5|110316.5|110347.7|110322.7|110347.7|110322.7|110340.6|110315.6|8
1734697590000|2024-12-20 12:26:30|110346.3|110321.3|110347.4|110322.4|110347.4|110322.4|110346.2|110321.2|6
1734697600000|2024-12-20 12:26:40|110347.3|110322.3|110343.6|110318.6|110347.3|110322.3|110343.6|110318.6|11
1734697610000|2024-12-20 12:26:50|110342.7|110317.7|110345.1|110320.1|110346.6|110321.6|110341.8|110316.8|11
1734697620000|2024-12-20 12:27:00|110346.2|110321.2|110344.1|110319.1|110355.9|110330.9|110344.1|110319.1|17
1734697630000|2024-12-20 12:27:10|110343.7|110318.7|110333.4|110308.4|110343.7|110318.7|110332.5|110307.5|17
1734697640000|2024-12-20 12:27:20|110334.6|110309.6|110329.4|110304.4|110334.6|110309.6|110329.4|110304.4|11
1734697650000|2024-12-20 12:27:30|110328.3|110303.3|110331.2|110306.2|110331.2|110306.2|110324.5|110299.5|10
1734697660000|2024-12-20 12:27:40|110331.4|110306.4|110330.5|110305.5|110331.8|110306.8|110330.5|110305.5|7
1734697670000|2024-12-20 12:27:50|110344.2|110294.2|110344.7|110294.7|110345.5|110295.5|110344.2|110294.2|7
1734697680000|2024-12-20 12:28:00|110345.9|110295.9|110339.7|110289.7|110349.4|110299.4|110339.7|110289.7|9
1734697690000|2024-12-20 12:28:10|110334.9|110284.9|110340.1|110290.1|110340.1|110290.1|110333.6|110283.6|7
1734697700000|2024-12-20 12:28:20|110338.9|110288.9|110338.5|110288.5|110340.1|110290.1|110332.4|110282.4|12
1734697710000|2024-12-20 12:28:30|110338.7|110288.7|110337.8|110287.8|110338.8|110288.8|110333.1|110283.1|12
1734697720000|2024-12-20 12:28:40|110339.4|110289.4|110338.6|110288.6|110341.8|110291.8|110338.6|110288.6|10
1734697730000|2024-12-20 12:28:50|110333.3|110283.3|110335.1|110285.1|110338.6|110288.6|110332.2|110282.2|15
1734697740000|2024-12-20 12:29:00|110334.7|110284.7|110332.3|110282.3|110335.1|110296.1|110321.1|110277.3|16
1734697750000|2024-12-20 12:29:10|110330.7|110280.7|110327.8|110277.8|110333.8|110283.8|110325.5|110275.5|23
1734697760000|2024-12-20 12:29:20|110328|110278|110326.1|110276.1|110329.6|110289.7|110310.5|110276.1|9
1734697770000|2024-12-20 12:29:30|110325.6|110275.6|110323.9|110273.9|110327.2|110277.2|110323.9|110273.9|7
1734697780000|2024-12-20 12:29:40|110325.3|110275.3|110327.1|110277.1|110329|110279|110325.3|110275.3|8
1734697790000|2024-12-20 12:29:50|110327.7|110277.7|110328.3|110278.3|110328.3|110278.3|110326.9|110276.9|7
1734697800000|2024-12-20 12:30:00|110330.5|110280.5|110334.2|110284.2|110334.2|110284.2|110330.5|110280.5|6
1734697810000|2024-12-20 12:30:10|110334.3|110284.3|110329.2|110279.2|110335.5|110285.5|110329.2|110279.2|7
1734697820000|2024-12-20 12:30:20|110330.6|110280.6|110330.6|110280.6|110331.5|110281.5|110329.6|110279.6|6
1734697830000|2024-12-20 12:30:30|110329.5|110279.5|110331.1|110281.1|110336.7|110286.7|110329.5|110279.5|8
1734697840000|2024-12-20 12:30:40|110330.8|110280.8|110336.2|110286.2|110337.2|110287.2|110330.8|110280.8|8
1734697850000|2024-12-20 12:30:50|110335.3|110285.3|110340.6|110290.6|110340.6|110290.6|110335.3|110285.3|6
1734697860000|2024-12-20 12:31:00|110341|110291|110343|110293|110343.1|110293.1|110341|110291|6
1734697870000|2024-12-20 12:31:10|110343.8|110293.8|110342.4|110292.4|110344.6|110294.6|110342.4|110292.4|6
1734697880000|2024-12-20 12:31:20|110343.2|110293.2|110347|110297|110348.2|110298.2|110343.1|110293.1|10
1734697890000|2024-12-20 12:31:30|110344.9|110294.9|110332.9|110282.9|110344.9|110294.9|110332.9|110282.9|9
1734697900000|2024-12-20 12:31:40|110334.1|110284.1|110327.3|110277.3|110335.4|110285.4|110327.3|110277.3|8
1734697910000|2024-12-20 12:31:50|110326.6|110276.6|110325.5|110275.5|110327|110277|110325.3|110275.3|6
1734697920000|2024-12-20 12:32:00|110324.2|110274.2|110315|110265|110324.2|110277.9|110302.9|110261.2|19
1734697930000|2024-12-20 12:32:10|110314.5|110264.5|110308.4|110258.4|110316.8|110266.8|110307.7|110257.7|17
1734697940000|2024-12-20 12:32:20|110310.6|110260.6|110315.6|110265.6|110315.6|110270.4|110295.4|110253.7|11
1734697950000|2024-12-20 12:32:30|110316.3|110266.3|110314.4|110264.4|110316.3|110266.3|110314.1|110264.1|19
1734697960000|2024-12-20 12:32:40|110314.7|110264.7|110313.6|110263.6|110316.7|110266.7|110313.6|110263.6|10
1734697970000|2024-12-20 12:32:50|110314.2|110264.2|110311.7|110261.7|110314.2|110264.2|110311.7|110261.7|5
1734697980000|2024-12-20 12:33:00|110310.7|110260.7|110311.4|110261.4|110311.4|110261.4|110310.2|110260.2|3
1734697990000|2024-12-20 12:33:10|110310.6|110260.6|110309.8|110259.8|110311.5|110261.5|110309.8|110259.8|7
1734698000000|2024-12-20 12:33:20|110289.6|110264.6|110309.2|110259.2|110310.5|110264.6|110289.6|110257.3|17
1734698010000|2024-12-20 12:33:30|110310.3|110260.3|110308.3|110258.3|110310.5|110260.5|110307.2|110257.2|12
1734698020000|2024-12-20 12:33:40|110308.5|110258.5|110313.1|110263.1|110313.1|110263.1|110307.6|110257.6|12
1734698030000|2024-12-20 12:33:50|110313.8|110263.8|110319.8|110269.8|110319.8|110269.8|110313.8|110263.8|8
1734698040000|2024-12-20 12:34:00|110321.6|110271.6|110322|110272|110322.2|110272.2|110321.6|110271.6|3
1734698050000|2024-12-20 12:34:10|110322.9|110272.9|110301|110276|110322.9|110284.1|110301|110264.8|11
1734698060000|2024-12-20 12:34:20|110300.2|110275.2|110308.4|110258.4|110309.4|110275.2|110300.2|110257.1|14
1734698070000|2024-12-20 12:34:30|110307.2|110257.2|110308.7|110258.7|110310.7|110260.7|110307.1|110257.1|10
1734698080000|2024-12-20 12:34:40|110308|110258|110322.6|110272.6|110324|110281.1|110300.5|110257.2|13
1734698090000|2024-12-20 12:34:50|110326.2|110276.2|110316.9|110266.9|110326.7|110276.7|110316.9|110266.9|10
1734698100000|2024-12-20 12:35:00|110317.7|110267.7|110324.9|110274.9|110324.9|110274.9|110317.7|110267.7|7
1734698110000|2024-12-20 12:35:10|110324.8|110274.8|110333.5|110283.5|110334.2|110284.2|110323.6|110273.6|16
1734698120000|2024-12-20 12:35:20|110334.4|110284.4|110334.4|110284.4|110334.5|110284.5|110334.4|110284.4|3
1734698130000|2024-12-20 12:35:30|110335.2|110285.2|110335.3|110285.3|110335.3|110285.3|110334.5|110284.5|5
1734698140000|2024-12-20 12:35:40|110339.2|110289.2|110339|110289|110341.7|110291.7|110337.2|110287.2|12
1734698150000|2024-12-20 12:35:50|110337.7|110287.7|110334.8|110284.8|110339.9|110289.9|110334.8|110284.8|9
1734698160000|2024-12-20 12:36:00|110334.7|110284.7|110344.5|110294.5|110345.3|110295.3|110334|110284|12
1734698170000|2024-12-20 12:36:10|110342.9|110292.9|110369.5|110319.5|110370.6|110320.6|110342.9|110292.9|18
1734698180000|2024-12-20 12:36:20|110369.7|110319.7|110364.9|110314.9|110369.7|110319.7|110362|110312|11
1734698190000|2024-12-20 12:36:30|110365.6|110315.6|110366.6|110316.6|110367.8|110317.8|110365.6|110315.6|6
1734698200000|2024-12-20 12:36:40|110365.7|110315.7|110364.5|110314.5|110365.7|110315.7|110363.8|110313.8|6
1734698210000|2024-12-20 12:36:50|110365.2|110315.2|110362.7|110312.7|110365.4|110315.4|110360.3|110310.3|8
1734698220000|2024-12-20 12:37:00|110364|110314|110365.6|110315.6|110365.6|110315.6|110362.7|110312.7|8
1734698230000|2024-12-20 12:37:10|110366.8|110316.8|110386.7|110336.7|110386.7|110336.7|110366.8|110316.8|16
1734698240000|2024-12-20 12:37:20|110385.1|110335.1|110387.1|110337.1|110387.1|110337.1|110381|110331|6
1734698250000|2024-12-20 12:37:30|110387|110337|110386.1|110336.1|110387|110337|110384.4|110334.4|4
1734698260000|2024-12-20 12:37:40|110386.2|110336.2|110393|110343|110393|110343|110384.6|110334.6|8
1734698270000|2024-12-20 12:37:50|110391.7|110341.7|110383.3|110333.3|110393|110343|110383.3|110333.3|17
1734698280000|2024-12-20 12:38:00|110383.2|110333.2|110368.6|110343.6|110384.6|110345.2|110368.6|110331.9|10
1734698290000|2024-12-20 12:38:10|110367.2|110342.2|110361.5|110336.5|110369.5|110344.5|110360.3|110335.3|14
1734698300000|2024-12-20 12:38:20|110361.2|110336.2|110351.5|110326.5|110361.2|110336.2|110348.6|110323.6|14
1734698310000|2024-12-20 12:38:30|110353.5|110328.5|110357.1|110332.1|110362.3|110337.3|110353.5|110328.5|12
1734698320000|2024-12-20 12:38:40|110359|110334|110357.1|110332.1|110364.5|110339.5|110357.1|110332.1|16
1734698330000|2024-12-20 12:38:50|110359|110334|110358.1|110333.1|110361.4|110336.4|110355.8|110330.8|14
1734698340000|2024-12-20 12:39:00|110358.3|110333.3|110361.7|110336.7|110362.5|110337.5|110358.1|110333.1|9
1734698350000|2024-12-20 12:39:10|110363.6|110338.6|110365.2|110340.2|110365.2|110340.2|110363.6|110338.6|5
1734698360000|2024-12-20 12:39:20|110366.8|110341.8|110362|110337|110366.8|110341.8|110362|110337|6
1734698370000|2024-12-20 12:39:30|110364.7|110339.7|110368.7|110343.7|110368.9|110343.9|110364.7|110339.7|6
1734698380000|2024-12-20 12:39:40|110367.1|110342.1|110368.7|110343.7|110369.1|110344.1|110365.6|110340.6|7
1734698390000|2024-12-20 12:39:50|110370.3|110345.3|110371.3|110346.3|110371.9|110346.9|110370.3|110345.3|5
1734698400000|2024-12-20 12:40:00|110370.9|110345.9|110366.4|110341.4|110370.9|110345.9|110366.4|110341.4|5
1734698410000|2024-12-20 12:40:10|110365.6|110340.6|110369.3|110344.3|110369.3|110344.3|110365.6|110340.6|8
1734698420000|2024-12-20 12:40:20|110368.5|110343.5|110369.6|110344.6|110369.8|110344.8|110367|110342|8
1734698430000|2024-12-20 12:40:30|110368.1|110343.1|110371.2|110346.2|110374|110349|110367.9|110342.9|7
1734698440000|2024-12-20 12:40:40|110371.7|110346.7|110361.4|110336.4|110371.7|110346.7|110359|110334|11
1734698450000|2024-12-20 12:40:50|110364.9|110339.9|110367.6|110342.6|110367.6|110342.6|110364.9|110339.9|6
1734698460000|2024-12-20 12:41:00|110365.6|110340.6|110358.9|110333.9|110365.6|110340.6|110353.6|110328.6|12
1734698470000|2024-12-20 12:41:10|110356.8|110331.8|110358.5|110333.5|110362.7|110337.7|110355.7|110330.7|12
1734698480000|2024-12-20 12:41:20|110356.5|110331.5|110359.5|110334.5|110359.5|110334.5|110355.8|110330.8|7
1734698490000|2024-12-20 12:41:30|110359.4|110334.4|110355.7|110330.7|110360|110335|110355.7|110330.7|6
1734698500000|2024-12-20 12:41:40|110353.5|110328.5|110353.2|110328.2|110353.5|110328.5|110351.2|110326.2|8
1734698510000|2024-12-20 12:41:50|110351.1|110326.1|110342.8|110317.8|110351.1|110326.1|110342.8|110317.8|7
1734698520000|2024-12-20 12:42:00|110343.8|110318.8|110329.2|110304.2|110343.8|110318.8|110328.2|110303.2|16
1734698530000|2024-12-20 12:42:10|110331.2|110306.2|110337.5|110312.5|110337.6|110312.6|110331.2|110306.2|4
1734698540000|2024-12-20 12:42:20|110337.6|110312.6|110336.4|110311.4|110338.1|110313.1|110335.3|110310.3|9
1734698550000|2024-12-20 12:42:30|110335.4|110310.4|110335.1|110310.1|110335.4|110310.4|110330.6|110305.6|9
1734698560000|2024-12-20 12:42:40|110335|110310|110335.6|110310.6|110336.5|110311.5|110335|110310|5
1734698570000|2024-12-20 12:42:50|110334.5|110309.5|110330.3|110305.3|110334.5|110309.5|110330.3|110305.3|7
1734698580000|2024-12-20 12:43:00|110331.1|110306.1|110329.6|110304.6|110331.1|110306.1|110329.6|110304.6|6
1734698590000|2024-12-20 12:43:10|110329.7|110304.7|110323|110298|110329.8|110304.8|110315.4|110290.4|19
1734698600000|2024-12-20 12:43:20|110325.5|110300.5|110323.3|110298.3|110325.5|110300.5|110323.3|110298.3|6
1734698610000|2024-12-20 12:43:30|110323.4|110298.4|110324.7|110299.7|110324.7|110299.7|110323.3|110298.3|7
1734698620000|2024-12-20 12:43:40|110323.3|110298.3|110325.1|110300.1|110328.2|110303.2|110321.7|110296.7|8
1734698630000|2024-12-20 12:43:50|110323.7|110298.7|110318.7|110293.7|110326.1|110301.1|110313.2|110288.2|22
1734698640000|2024-12-20 12:44:00|110319.3|110294.3|110323.8|110298.8|110323.8|110298.8|110319.3|110294.3|12
1734698650000|2024-12-20 12:44:10|110324.2|110299.2|110332.8|110307.8|110333.9|110308.9|110323.3|110298.3|9
1734698660000|2024-12-20 12:44:20|110333.9|110308.9|110342.8|110317.8|110343.8|110318.8|110331.7|110306.7|17
1734698670000|2024-12-20 12:44:30|110343.9|110318.9|110343|110318|110344.3|110319.3|110338.5|110313.5|18
1734698680000|2024-12-20 12:44:40|110345.2|110320.2|110331.3|110306.3|110345.9|110320.9|110331.3|110306.3|29
1734698690000|2024-12-20 12:44:50|110332.5|110307.5|110333.8|110308.8|110335.5|110310.5|110331.1|110306.1|10
1734698700000|2024-12-20 12:45:00|110334.3|110309.3|110335.8|110310.8|110342.1|110317.1|110334.3|110309.3|17
1734698710000|2024-12-20 12:45:10|110340.1|110315.1|110345.7|110320.7|110346.6|110321.6|110338.9|110313.9|8
1734698720000|2024-12-20 12:45:20|110344.5|110319.5|110359.2|110334.2|110359.2|110334.2|110344.5|110319.5|12
1734698730000|2024-12-20 12:45:30|110360.4|110335.4|110345.9|110320.9|110360.4|110335.4|110344.9|110319.9|18
1734698740000|2024-12-20 12:45:40|110347.4|110322.4|110353.3|110328.3|110354.5|110329.5|110347.4|110322.4|18
1734698750000|2024-12-20 12:45:50|110354.6|110329.6|110340.9|110315.9|110356.9|110331.9|110338.8|110313.8|12
1734698760000|2024-12-20 12:46:00|110338.5|110313.5|110340.6|110315.6|110344.6|110319.6|110338.5|110313.5|9
1734698770000|2024-12-20 12:46:10|110341.8|110316.8|110333.6|110308.6|110341.8|110316.8|110333.6|110308.6|12
1734698780000|2024-12-20 12:46:20|110332.5|110307.5|110333.6|110308.6|110334.2|110309.2|110332.5|110307.5|4
1734698790000|2024-12-20 12:46:30|110332.4|110307.4|110333.4|110308.4|110334.1|110309.1|110332.4|110307.4|8
1734698800000|2024-12-20 12:46:40|110334.1|110309.1|110330|110305|110334.1|110309.1|110327.5|110302.5|9
1734698810000|2024-12-20 12:46:50|110330.1|110305.1|110335.5|110310.5|110338.2|110313.2|110329.2|110304.2|13
1734698820000|2024-12-20 12:47:00|110336.9|110311.9|110334.6|110309.6|110339.1|110314.1|110334.6|110309.6|12
1734698830000|2024-12-20 12:47:10|110333.6|110308.6|110336.5|110311.5|110336.5|110311.5|110327.9|110302.9|13
1734698840000|2024-12-20 12:47:20|110336.2|110311.2|110334.1|110309.1|110337.7|110312.7|110334.1|110309.1|5
1734698850000|2024-12-20 12:47:30|110333.4|110308.4|110331.9|110306.9|110333.9|110308.9|110329.6|110304.6|11
1734698860000|2024-12-20 12:47:40|110329.6|110304.6|110330|110305|110331.9|110306.9|110328.8|110303.8|12
1734698870000|2024-12-20 12:47:50|110331.1|110306.1|110332.7|110307.7|110334.4|110309.4|110331.1|110306.1|12
1734698880000|2024-12-20 12:48:00|110331.5|110306.5|110333.1|110308.1|110333.1|110308.1|110328.7|110303.7|7
1734698890000|2024-12-20 12:48:10|110334.4|110309.4|110332.8|110307.8|110335.5|110310.5|110332.6|110307.6|10
1734698900000|2024-12-20 12:48:20|110331.7|110306.7|110326.6|110301.6|110333.4|110308.4|110325.8|110300.8|18
1734698910000|2024-12-20 12:48:30|110328|110303|110329.9|110304.9|110329.9|110304.9|110326|110301|7
1734698920000|2024-12-20 12:48:40|110331|110306|110332|110307|110332.2|110307.2|110329.2|110304.2|9
1734698930000|2024-12-20 12:48:50|110330.7|110305.7|110329.1|110304.1|110331.9|110306.9|110329|110304|12
1734698940000|2024-12-20 12:49:00|110328.9|110303.9|110326.2|110301.2|110328.9|110303.9|110326.2|110301.2|5
1734698950000|2024-12-20 12:49:10|110322.6|110297.6|110326.1|110301.1|110326.2|110301.2|110322.6|110297.6|3
1734698960000|2024-12-20 12:49:20|110326.3|110301.3|110326.2|110301.2|110326.3|110301.3|110326.2|110301.2|2
1734698980000|2024-12-20 12:49:40|110327.4|110302.4|110325.5|110300.5|110330.2|110305.2|110325.5|110300.5|8
1734698990000|2024-12-20 12:49:50|110326.6|110301.6|110333.3|110308.3|110333.4|110308.4|110326.6|110301.6|8
1734699000000|2024-12-20 12:50:00|110332.1|110307.1|110330.8|110305.8|110332.1|110307.1|110329.6|110304.6|4
1734699010000|2024-12-20 12:50:10|110328.6|110303.6|110325.7|110300.7|110328.6|110303.6|110325.7|110300.7|5
1734699020000|2024-12-20 12:50:20|110326|110301|110327.2|110302.2|110332.5|110307.5|110326|110301|13
1734699030000|2024-12-20 12:50:30|110329.7|110304.7|110329.9|110304.9|110331.1|110306.1|110327.2|110302.2|10
1734699040000|2024-12-20 12:50:40|110327.6|110302.6|110318.1|110293.1|110329.9|110304.9|110315.5|110290.5|25
1734699050000|2024-12-20 12:50:50|110318.4|110293.4|110317.6|110292.6|110319.9|110294.9|110317.4|110292.4|5
1734699060000|2024-12-20 12:51:00|110317.3|110292.3|110332.7|110307.7|110333|110308|110317.3|110292.3|19
1734699070000|2024-12-20 12:51:10|110331.4|110306.4|110320.9|110295.9|110331.4|110306.4|110320.9|110295.9|14
1734699080000|2024-12-20 12:51:20|110321.9|110296.9|110326.9|110301.9|110326.9|110301.9|110321.9|110296.9|5
1734699090000|2024-12-20 12:51:30|110324.3|110299.3|110326.3|110301.3|110327|110302|110323.4|110298.4|6
1734699100000|2024-12-20 12:51:40|110326.6|110301.6|110331.6|110306.6|110331.6|110306.6|110326.6|110301.6|6
1734699110000|2024-12-20 12:51:50|110332.7|110307.7|110327|110302|110333.4|110308.4|110327|110302|13
1734699120000|2024-12-20 12:52:00|110328.9|110303.9|110327.7|110302.7|110330.3|110305.3|110324.5|110299.5|16
1734699130000|2024-12-20 12:52:10|110329.3|110304.3|110336|110311|110336|110311|110329.3|110304.3|8
1734699140000|2024-12-20 12:52:20|110332.7|110307.7|110337.4|110312.4|110337.7|110312.7|110332.3|110307.3|11
1734699150000|2024-12-20 12:52:30|110341.2|110316.2|110335.5|110310.5|110341.2|110316.2|110334.8|110309.8|10
1734699160000|2024-12-20 12:52:40|110334.3|110309.3|110335.2|110310.2|110335.2|110310.2|110333.6|110308.6|5
1734699170000|2024-12-20 12:52:50|110336.6|110311.6|110347.8|110322.8|110349.2|110324.2|110336.6|110311.6|12
1734699180000|2024-12-20 12:53:00|110345.6|110320.6|110365.6|110340.6|110367.6|110342.6|110344.8|110319.8|23
1734699190000|2024-12-20 12:53:10|110364.4|110339.4|110359.6|110334.6|110367.3|110342.3|110350.8|110325.8|30
1734699200000|2024-12-20 12:53:20|110355.3|110330.3|110363.8|110338.8|110366.7|110341.7|110354.1|110329.1|16
1734699210000|2024-12-20 12:53:30|110366.7|110341.7|110364.1|110339.1|110366.8|110341.8|110362.7|110337.7|19
1734699220000|2024-12-20 12:53:40|110362.8|110337.8|110355.1|110330.1|110363.6|110338.6|110355.1|110330.1|13
1734699230000|2024-12-20 12:53:50|110356.8|110331.8|110361.9|110336.9|110361.9|110336.9|110356.8|110331.8|12
1734699240000|2024-12-20 12:54:00|110360.6|110335.6|110355.1|110330.1|110360.6|110335.6|110353.8|110328.8|8
1734699250000|2024-12-20 12:54:10|110354.2|110329.2|110366|110341|110367.2|110342.2|110353.4|110328.4|13
1734699260000|2024-12-20 12:54:20|110367.2|110342.2|110366.3|110341.3|110369.2|110344.2|110363.2|110338.2|19
1734699270000|2024-12-20 12:54:30|110367.6|110342.6|110374.1|110349.1|110377.1|110352.1|110366.7|110341.7|13
1734699280000|2024-12-20 12:54:40|110374|110349|110376.5|110351.5|110376.8|110351.8|110372.9|110347.9|9
1734699290000|2024-12-20 12:54:50|110375.1|110350.1|110376.5|110351.5|110377.6|110352.6|110372.1|110347.1|14
1734699300000|2024-12-20 12:55:00|110377.6|110352.6|110380.1|110355.1|110383.4|110358.4|110374.9|110349.9|27
1734699310000|2024-12-20 12:55:10|110378.9|110353.9|110377.6|110352.6|110380.6|110355.6|110375.4|110350.4|23
1734699320000|2024-12-20 12:55:20|110379.1|110354.1|110377.5|110352.5|110379.5|110354.5|110373.2|110348.2|12
1734699330000|2024-12-20 12:55:30|110379.1|110354.1|110360.4|110335.4|110380.9|110355.9|110360.4|110335.4|19
1734699340000|2024-12-20 12:55:40|110359.7|110334.7|110369.8|110344.8|110372.3|110347.3|110359.7|110334.7|14
1734699350000|2024-12-20 12:55:50|110373.4|110348.4|110367.3|110342.3|110373.4|110348.4|110367|110342|16
1734699360000|2024-12-20 12:56:00|110366|110341|110369|110344|110373|110348|110364.6|110339.6|17
1734699370000|2024-12-20 12:56:10|110371|110346|110388.5|110363.5|110388.5|110363.5|110371|110346|22
1734699380000|2024-12-20 12:56:20|110386.7|110361.7|110388.5|110363.5|110388.5|110363.5|110378.8|110353.8|19
1734699390000|2024-12-20 12:56:30|110390.1|110365.1|110389.3|110364.3|110393.5|110368.5|110387.7|110362.7|18
1734699400000|2024-12-20 12:56:40|110388.2|110363.2|110391.6|110366.6|110394.5|110369.5|110387.2|110362.2|21
1734699410000|2024-12-20 12:56:50|110389.4|110364.4|110398.4|110373.4|110400.2|110375.2|110388.5|110363.5|23
1734699420000|2024-12-20 12:57:00|110397.2|110372.2|110408|110383|110410.1|110385.1|110397.2|110372.2|18
1734699430000|2024-12-20 12:57:10|110407.9|110382.9|110411|110386|110411.9|110386.9|110406.5|110381.5|15
1734699440000|2024-12-20 12:57:20|110412|110387|110400.4|110375.4|110412.3|110387.3|110396.8|110371.8|26
1734699450000|2024-12-20 12:57:30|110401.2|110376.2|110422.5|110397.5|110423.4|110398.4|110401.2|110376.2|30
1734699460000|2024-12-20 12:57:40|110421.9|110396.9|110414.4|110389.4|110425|110400|110411.2|110386.2|36
1734699470000|2024-12-20 12:57:50|110415.6|110390.6|110418|110393|110418.2|110393.2|110411|110386|18
1734699480000|2024-12-20 12:58:00|110420.5|110395.5|110412.1|110387.1|110421.7|110396.7|110412.1|110387.1|37
1734699490000|2024-12-20 12:58:10|110410.9|110385.9|110417.3|110392.3|110418.8|110393.8|110410.9|110385.9|26
1734699500000|2024-12-20 12:58:20|110418.4|110393.4|110413.9|110388.9|110424.3|110399.3|110413.9|110388.9|20
1734699510000|2024-12-20 12:58:30|110414.7|110389.7|110407.2|110382.2|110422.2|110397.2|110402.9|110377.9|33
1734699520000|2024-12-20 12:58:40|110408.8|110383.8|110403|110378|110412.8|110387.8|110401.9|110376.9|27
1734699530000|2024-12-20 12:58:50|110401.9|110376.9|110405|110380|110409.4|110384.4|110398.9|110373.9|22
1734699540000|2024-12-20 12:59:00|110406.3|110381.3|110405|110380|110410.9|110385.9|110404.8|110379.8|25
1734699550000|2024-12-20 12:59:10|110405.6|110380.6|110403.3|110378.3|110408.3|110383.3|110400.6|110375.6|28
1734699560000|2024-12-20 12:59:20|110401.6|110376.6|110402.4|110377.4|110403.3|110378.3|110394.5|110369.5|27
1734699570000|2024-12-20 12:59:30|110401.2|110376.2|110405.8|110380.8|110409.9|110384.9|110399.8|110374.8|22
1734699580000|2024-12-20 12:59:40|110406.1|110381.1|110402.3|110377.3|110411.3|110386.3|110401.6|110376.6|18
1734699590000|2024-12-20 12:59:50|110401.3|110376.3|110402.2|110377.2|110403.4|110378.4|110399.1|110374.1|23
1734699600000|2024-12-20 13:00:00|110403.5|110378.5|110401.1|110376.1|110405.3|110380.3|110399|110374|23
1734699610000|2024-12-20 13:00:10|110402.8|110377.8|110408.1|110383.1|110410|110385|110402.8|110377.8|22
1734699620000|2024-12-20 13:00:20|110410.2|110385.2|110407.4|110382.4|110415.7|110390.7|110407.4|110382.4|22
1734699630000|2024-12-20 13:00:30|110408.7|110383.7|110407.1|110382.1|110413.1|110388.1|110404.5|110379.5|22
1734699640000|2024-12-20 13:00:40|110408.4|110383.4|110408.5|110383.5|110408.5|110383.5|110404.3|110379.3|14
1734699650000|2024-12-20 13:00:50|110408.8|110383.8|110406|110381|110409|110384|110405|110380|14
1734699660000|2024-12-20 13:01:00|110407.1|110382.1|110407.4|110382.4|110408.1|110383.1|110403.8|110378.8|21
1734699670000|2024-12-20 13:01:10|110408.9|110383.9|110407.4|110382.4|110408.9|110383.9|110407.4|110382.4|4
1734699680000|2024-12-20 13:01:20|110404.6|110379.6|110400.9|110375.9|110404.6|110379.6|110400.4|110375.4|22
1734699690000|2024-12-20 13:01:30|110399|110374|110407.4|110382.4|110418.7|110393.7|110399|110374|19
1734699700000|2024-12-20 13:01:40|110408.4|110383.4|110408.2|110383.2|110409.2|110384.2|110407|110382|8
1734699710000|2024-12-20 13:01:50|110407.1|110382.1|110406.8|110381.8|110408.2|110383.2|110405.4|110380.4|9
1734699720000|2024-12-20 13:02:00|110407.8|110382.8|110415.2|110390.2|110418.7|110393.7|110407.8|110382.8|18
1734699730000|2024-12-20 13:02:10|110414.6|110389.6|110411.6|110386.6|110414.6|110389.6|110411.6|110386.6|8
1734699740000|2024-12-20 13:02:20|110411.8|110386.8|110412.7|110387.7|110415.8|110390.8|110411.8|110386.8|12
1734699750000|2024-12-20 13:02:30|110410.9|110385.9|110408.8|110383.8|110410.9|110385.9|110406.5|110381.5|8
1734699760000|2024-12-20 13:02:40|110408.9|110383.9|110405.9|110380.9|110408.9|110383.9|110404.7|110379.7|12
1734699770000|2024-12-20 13:02:50|110404.3|110379.3|110404.2|110379.2|110405.8|110380.8|110401.8|110376.8|10
1734699780000|2024-12-20 13:03:00|110405.3|110380.3|110409.1|110384.1|110409.1|110384.1|110405.3|110380.3|6
1734699790000|2024-12-20 13:03:10|110406.7|110381.7|110407.5|110382.5|110409.7|110384.7|110405.3|110380.3|11
1734699800000|2024-12-20 13:03:20|110408.4|110383.4|110407.3|110382.3|110408.7|110383.7|110407.3|110382.3|5
1734699810000|2024-12-20 13:03:30|110407.1|110382.1|110405.9|110380.9|110407.1|110382.1|110404.7|110379.7|7
1734699820000|2024-12-20 13:03:40|110404.9|110379.9|110405.2|110380.2|110408.9|110383.9|110404.9|110379.9|9
1734699830000|2024-12-20 13:03:50|110406.8|110381.8|110406.5|110381.5|110406.8|110381.8|110406.5|110381.5|3
1734699840000|2024-12-20 13:04:00|110407.7|110382.7|110407.1|110382.1|110408|110383|110406.9|110381.9|6
1734699850000|2024-12-20 13:04:10|110408.2|110383.2|110404.8|110379.8|110408.2|110383.2|110404.8|110379.8|3
1734699860000|2024-12-20 13:04:20|110406.9|110381.9|110421.5|110396.5|110434.4|110409.4|110404.2|110379.2|16
1734699870000|2024-12-20 13:04:30|110422.5|110397.5|110422.8|110397.8|110422.8|110397.8|110418.5|110393.5|12
1734699880000|2024-12-20 13:04:40|110423.8|110398.8|110433.4|110408.4|110434.4|110409.4|110423.8|110398.8|18
1734699890000|2024-12-20 13:04:50|110434.2|110409.2|110442.6|110417.6|110442.6|110417.6|110434|110409|8
1734699900000|2024-12-20 13:05:00|110444|110419|110443.5|110418.5|110447.4|110422.4|110435|110410|31
1734699910000|2024-12-20 13:05:10|110444.8|110419.8|110443.3|110418.3|110445.3|110420.3|110437.6|110412.6|19
1734699920000|2024-12-20 13:05:20|110445.6|110420.6|110440.1|110415.1|110445.6|110420.6|110439|110414|19
1734699930000|2024-12-20 13:05:30|110441.6|110416.6|110438.9|110413.9|110446.6|110421.6|110438.5|110413.5|13
1734699940000|2024-12-20 13:05:40|110439.1|110414.1|110438.1|110413.1|110441.7|110416.7|110433.9|110408.9|21
1734699950000|2024-12-20 13:05:50|110436.9|110411.9|110436.7|110411.7|110439|110414|110434.9|110409.9|12
1734699960000|2024-12-20 13:06:00|110438.2|110413.2|110438.4|110413.4|110439|110414|110437.8|110412.8|8
1734699970000|2024-12-20 13:06:10|110438.1|110413.1|110438.4|110413.4|110438.4|110413.4|110438.1|110413.1|3
1734699980000|2024-12-20 13:06:20|110438.2|110413.2|110439.7|110414.7|110447.5|110422.5|110437.1|110412.1|18
1734699990000|2024-12-20 13:06:30|110438.8|110413.8|110439.8|110414.8|110440.1|110415.1|110438.5|110413.5|7
1734700000000|2024-12-20 13:06:40|110439|110414|110439.7|110414.7|110440.7|110415.7|110439|110414|6
1734700010000|2024-12-20 13:06:50|110438.2|110413.2|110437.9|110412.9|110439.4|110414.4|110437.9|110412.9|6
1734700020000|2024-12-20 13:07:00|110436.9|110411.9|110439.5|110414.5|110439.7|110414.7|110434.3|110409.3|18
1734700030000|2024-12-20 13:07:10|110438.4|110413.4|110436.2|110411.2|110439.1|110414.1|110436.2|110411.2|12
1734700040000|2024-12-20 13:07:20|110438.2|110413.2|110436.5|110411.5|110439.4|110414.4|110433.1|110408.1|15
1734700050000|2024-12-20 13:07:30|110435.6|110410.6|110437.7|110412.7|110439|110414|110435.6|110410.6|11
1734700060000|2024-12-20 13:07:40|110437.2|110412.2|110436.4|110411.4|110438.2|110413.2|110436.3|110411.3|5
1734700070000|2024-12-20 13:07:50|110435.3|110410.3|110432.7|110407.7|110435.3|110410.3|110431.3|110406.3|10
1734700080000|2024-12-20 13:08:00|110430.6|110405.6|110433.8|110408.8|110433.8|110408.8|110430.6|110405.6|12
1734700090000|2024-12-20 13:08:10|110435.4|110410.4|110435.6|110410.6|110446|110421|110434.2|110409.2|10
1734700100000|2024-12-20 13:08:20|110434.7|110409.7|110433.7|110408.7|110435.1|110410.1|110433.7|110408.7|8
1734700110000|2024-12-20 13:08:30|110435.3|110410.3|110436.2|110411.2|110436.8|110411.8|110433.2|110408.2|11
1734700120000|2024-12-20 13:08:40|110437.5|110412.5|110438.2|110413.2|110439.2|110414.2|110436.6|110411.6|10
1734700130000|2024-12-20 13:08:50|110438.3|110413.3|110439.9|110414.9|110446.2|110421.2|110438.3|110413.3|11
1734700140000|2024-12-20 13:09:00|110438.8|110413.8|110438.8|110413.8|110440.3|110415.3|110437.8|110412.8|12
1734700150000|2024-12-20 13:09:10|110444.3|110419.3|110455.8|110430.8|110456.8|110431.8|110444.3|110419.3|8
1734700160000|2024-12-20 13:09:20|110456.7|110431.7|110473.3|110448.3|110475.4|110450.4|110456.7|110431.7|21
1734700170000|2024-12-20 13:09:30|110474.4|110449.4|110471.3|110446.3|110474.4|110449.4|110471.3|110446.3|7
1734700180000|2024-12-20 13:09:40|110469.3|110444.3|110452.7|110427.7|110469.3|110444.3|110451.7|110426.7|18
1734700190000|2024-12-20 13:09:50|110453.7|110428.7|110450|110425|110454.2|110429.2|110450|110425|8
1734700200000|2024-12-20 13:10:00|110451.5|110426.5|110452.9|110427.9|110453.9|110428.9|110451.5|110426.5|4
1734700210000|2024-12-20 13:10:10|110450.6|110425.6|110457.6|110432.6|110460.7|110435.7|110450.6|110425.6|11
1734700220000|2024-12-20 13:10:20|110456.6|110431.6|110443.3|110418.3|110456.6|110431.6|110441.9|110416.9|13
1734700230000|2024-12-20 13:10:30|110443.6|110418.6|110444.4|110419.4|110444.6|110419.6|110443.4|110418.4|5
1734700240000|2024-12-20 13:10:40|110444.6|110419.6|110447.8|110422.8|110447.8|110422.8|110442.2|110417.2|6
1734700250000|2024-12-20 13:10:50|110447|110422|110444.3|110419.3|110447|110422|110442.3|110417.3|8
1734700260000|2024-12-20 13:11:00|110444.6|110419.6|110444.7|110419.7|110445.8|110420.8|110440.7|110415.7|8
1734700270000|2024-12-20 13:11:10|110445.8|110420.8|110434.3|110409.3|110446.7|110421.7|110433.6|110408.6|10
1734700280000|2024-12-20 13:11:20|110435.7|110410.7|110422.9|110397.9|110435.7|110410.7|110421.7|110396.7|14
1734700290000|2024-12-20 13:11:30|110423.9|110398.9|110428|110403|110428|110403|110421.2|110396.2|13
1734700300000|2024-12-20 13:11:40|110428.4|110403.4|110432|110407|110432.3|110407.3|110428.4|110403.4|6
1734700310000|2024-12-20 13:11:50|110429.6|110404.6|110421.2|110396.2|110429.6|110404.6|110421.2|110396.2|10
1734700320000|2024-12-20 13:12:00|110422.3|110397.3|110431.7|110406.7|110431.7|110406.7|110422.3|110397.3|16
1734700330000|2024-12-20 13:12:10|110432.9|110407.9|110432.1|110407.1|110432.9|110407.9|110431.9|110406.9|5
1734700340000|2024-12-20 13:12:20|110432.2|110407.2|110424.5|110399.5|110433.4|110408.4|110424.5|110399.5|11
1734700350000|2024-12-20 13:12:30|110425.5|110400.5|110429.4|110404.4|110430.3|110405.3|110423.2|110398.2|10
1734700360000|2024-12-20 13:12:40|110430.7|110405.7|110403.7|110378.7|110430.7|110405.7|110403.7|110378.7|15
1734700370000|2024-12-20 13:12:50|110401|110376|110401|110376|110404.1|110379.1|110393.9|110368.9|18
1734700380000|2024-12-20 13:13:00|110401.2|110376.2|110395.3|110370.3|110408.4|110383.4|110395.3|110370.3|14
1734700390000|2024-12-20 13:13:10|110393.6|110368.6|110410.4|110385.4|110411.7|110386.7|110391.6|110366.6|25
1734700400000|2024-12-20 13:13:20|110409.6|110384.6|110408.4|110383.4|110410.7|110385.7|110405.5|110380.5|10
1734700410000|2024-12-20 13:13:30|110410.3|110385.3|110410.1|110385.1|110412|110387|110408.2|110383.2|8
1734700420000|2024-12-20 13:13:40|110411|110386|110433.5|110408.5|110433.5|110408.5|110409.1|110384.1|23
1734700430000|2024-12-20 13:13:50|110434.8|110409.8|110434.6|110409.6|110434.8|110409.8|110434.4|110409.4|4
1734700440000|2024-12-20 13:14:00|110437|110412|110435.8|110410.8|110440.3|110415.3|110434.1|110409.1|17
1734700450000|2024-12-20 13:14:10|110435.9|110410.9|110437.2|110412.2|110439.7|110414.7|110435|110410|10
1734700460000|2024-12-20 13:14:20|110438.2|110413.2|110438.7|110413.7|110443.1|110418.1|110436.6|110411.6|6
1734700470000|2024-12-20 13:14:30|110440.5|110415.5|110438.3|110413.3|110441.3|110416.3|110438|110413|10
1734700480000|2024-12-20 13:14:40|110437|110412|110432.2|110407.2|110437|110412|110430.5|110405.5|11
1734700490000|2024-12-20 13:14:50|110433.1|110408.1|110431.3|110406.3|110433.7|110408.7|110427.4|110402.4|10
1734700500000|2024-12-20 13:15:00|110432.4|110407.4|110424.8|110399.8|110432.4|110407.4|110423.9|110398.9|10
1734700510000|2024-12-20 13:15:10|110425.2|110400.2|110420.5|110395.5|110425.2|110400.2|110417.2|110392.2|11
1734700520000|2024-12-20 13:15:20|110419.3|110394.3|110426.7|110401.7|110428.7|110403.7|110419.3|110394.3|12
1734700530000|2024-12-20 13:15:30|110426.2|110401.2|110425.3|110400.3|110426.2|110401.2|110419.2|110394.2|12
1734700540000|2024-12-20 13:15:40|110426.5|110401.5|110427.2|110402.2|110429.7|110404.7|110425.9|110400.9|13
1734700550000|2024-12-20 13:15:50|110430.7|110405.7|110426.8|110401.8|110449.2|110424.2|110424.4|110385.6|21
1734700560000|2024-12-20 13:16:00|110427.9|110402.9|110427.2|110402.2|110431.2|110406.2|110424.5|110399.5|16
1734700570000|2024-12-20 13:16:10|110429.6|110404.6|110427.5|110402.5|110431.1|110406.1|110427.4|110402.4|12
1734700580000|2024-12-20 13:16:20|110429|110404|110431.6|110406.6|110433.2|110408.2|110429|110404|11
1734700590000|2024-12-20 13:16:30|110430.4|110405.4|110430.2|110405.2|110432.1|110407.1|110430.1|110405.1|6
1734700600000|2024-12-20 13:16:40|110430.3|110405.3|110429.8|110404.8|110430.3|110405.3|110428.6|110403.6|3
1734700610000|2024-12-20 13:16:50|110426.1|110401.1|110428.8|110403.8|110432.6|110407.6|110426.1|110401.1|11
1734700620000|2024-12-20 13:17:00|110428.6|110403.6|110425.9|110400.9|110431|110406|110424.6|110399.6|8
1734700630000|2024-12-20 13:17:10|110427.3|110402.3|110428.1|110403.1|110435.9|110410.9|110427.3|110402.3|22
1734700640000|2024-12-20 13:17:20|110426.5|110401.5|110440.1|110415.1|110440.1|110415.1|110426.5|110401.5|7
1734700650000|2024-12-20 13:17:30|110438.3|110413.3|110439.4|110414.4|110443.3|110418.3|110435.9|110410.9|13
1734700660000|2024-12-20 13:17:40|110437.9|110412.9|110429.7|110404.7|110441.6|110416.6|110429.1|110404.1|11
1734700670000|2024-12-20 13:17:50|110429.9|110404.9|110433.1|110408.1|110433.1|110408.1|110429.8|110404.8|5
1734700680000|2024-12-20 13:18:00|110436|110411|110437.4|110412.4|110440.6|110415.6|110434.8|110409.8|5
1734700690000|2024-12-20 13:18:10|110435.1|110410.1|110429.4|110404.4|110435.1|110410.1|110427.5|110402.5|10
1734700700000|2024-12-20 13:18:20|110427.5|110402.5|110423.4|110398.4|110427.5|110402.5|110420.1|110395.1|15
1734700710000|2024-12-20 13:18:30|110422.4|110397.4|110407.6|110382.6|110422.4|110397.4|110407.6|110382.6|16
1734700720000|2024-12-20 13:18:40|110408.3|110383.3|110402.4|110377.4|110409.4|110384.4|110401.7|110376.7|10
1734700730000|2024-12-20 13:18:50|110402.3|110377.3|110402.6|110377.6|110402.6|110377.6|110402.3|110377.3|2
1734700740000|2024-12-20 13:19:00|110402.8|110377.8|110404.3|110379.3|110406.4|110381.4|110399.3|110374.3|8
1734700750000|2024-12-20 13:19:10|110403.9|110378.9|110407.6|110382.6|110407.6|110382.6|110403.7|110378.7|9
1734700760000|2024-12-20 13:19:20|110406.5|110381.5|110403|110378|110406.5|110381.5|110403|110378|5
1734700770000|2024-12-20 13:19:30|110404.8|110379.8|110403.9|110378.9|110407.1|110382.1|110403.9|110378.9|7
1734700780000|2024-12-20 13:19:40|110402.8|110377.8|110404.9|110379.9|110407.5|110382.5|110400.7|110375.7|14
1734700790000|2024-12-20 13:19:50|110405.9|110380.9|110402.5|110377.5|110407.1|110382.1|110397.4|110372.4|17
1734700800000|2024-12-20 13:20:00|110403.5|110378.5|110400.5|110375.5|110408|110383|110400.5|110375.5|17
1734700810000|2024-12-20 13:20:10|110401.7|110376.7|110412.8|110387.8|110416.3|110391.3|110400.8|110375.8|19
1734700820000|2024-12-20 13:20:20|110416.3|110391.3|110422.7|110397.7|110422.7|110397.7|110412.8|110387.8|16
1734700830000|2024-12-20 13:20:30|110422.6|110397.6|110400.6|110375.6|110422.6|110397.6|110400.4|110375.4|16
1734700840000|2024-12-20 13:20:40|110402.2|110377.2|110402.3|110377.3|110402.3|110377.3|110399.6|110374.6|8
1734700850000|2024-12-20 13:20:50|110402.2|110377.2|110400|110375|110402.2|110377.2|110396.3|110371.3|11
1734700860000|2024-12-20 13:21:00|110399.9|110374.9|110398.8|110373.8|110400|110375|110398.8|110373.8|7
1734700870000|2024-12-20 13:21:10|110397.3|110372.3|110397.3|110372.3|110399.1|110374.1|110393.8|110368.8|14
1734700880000|2024-12-20 13:21:20|110397.2|110372.2|110397.6|110372.6|110397.7|110372.7|110395.3|110370.3|6
1734700890000|2024-12-20 13:21:30|110395.3|110370.3|110395.8|110370.8|110397.9|110372.9|110395.3|110370.3|11
1734700900000|2024-12-20 13:21:40|110397.7|110372.7|110389.6|110364.6|110399.5|110374.5|110383.7|110358.7|21
1734700910000|2024-12-20 13:21:50|110392.1|110367.1|110390.2|110365.2|110396|110371|110385.4|110360.4|9
1734700920000|2024-12-20 13:22:00|110388.3|110363.3|110381.2|110356.2|110390.8|110365.8|110380.4|110355.4|22
1734700930000|2024-12-20 13:22:10|110385.6|110360.6|110374.6|110349.6|110385.6|110360.6|110371.4|110346.4|14
1734700940000|2024-12-20 13:22:20|110373.5|110348.5|110378.9|110353.9|110378.9|110353.9|110371.2|110346.2|12
1734700950000|2024-12-20 13:22:30|110382.2|110357.2|110373.7|110348.7|110383.6|110358.6|110372.2|110347.2|21
1734700960000|2024-12-20 13:22:40|110375.3|110350.3|110375.8|110350.8|110385.1|110360.1|110369.4|110344.4|23
1734700970000|2024-12-20 13:22:50|110389.3|110364.3|110396.3|110371.3|110398.5|110373.5|110388.2|110363.2|17
1734700980000|2024-12-20 13:23:00|110392|110367|110391.9|110366.9|110397|110372|110386|110361|22
1734700990000|2024-12-20 13:23:10|110395.7|110370.7|110381.9|110356.9|110395.7|110370.7|110381.6|110356.6|17
1734701000000|2024-12-20 13:23:20|110375.4|110350.4|110372|110347|110381.8|110356.8|110371.9|110346.9|11
1734701010000|2024-12-20 13:23:30|110371|110346|110366.5|110341.5|110371.8|110346.8|110364.8|110339.8|13
1734701020000|2024-12-20 13:23:40|110365.9|110340.9|110363.3|110338.3|110365.9|110340.9|110361.4|110336.4|18
1734701030000|2024-12-20 13:23:50|110362.1|110337.1|110361.4|110336.4|110366.7|110341.7|110357.9|110332.9|15
1734701040000|2024-12-20 13:24:00|110361.5|110336.5|110370.7|110345.7|110370.7|110345.7|110361.1|110336.1|9
1734701050000|2024-12-20 13:24:10|110373.6|110348.6|110369.4|110344.4|110373.6|110348.6|110364.4|110339.4|14
1734701060000|2024-12-20 13:24:20|110368.3|110343.3|110371.4|110346.4|110377.5|110352.5|110368.3|110343.3|17
1734701070000|2024-12-20 13:24:30|110373.9|110348.9|110378.5|110353.5|110378.5|110353.5|110372.4|110347.4|13
1734701080000|2024-12-20 13:24:40|110377.4|110352.4|110378.2|110353.2|110384.2|110359.2|110377.1|110352.1|18
1734701090000|2024-12-20 13:24:50|110377.7|110352.7|110377.9|110352.9|110380.5|110355.5|110376.5|110351.5|6
1734701100000|2024-12-20 13:25:00|110380.7|110355.7|110373.2|110348.2|110380.7|110355.7|110373.2|110348.2|14
1734701110000|2024-12-20 13:25:10|110377|110352|110375.4|110350.4|110378.7|110353.7|110374.9|110349.9|6
1734701120000|2024-12-20 13:25:20|110374.2|110349.2|110378.7|110353.7|110378.7|110353.7|110374.1|110349.1|9
1734701130000|2024-12-20 13:25:30|110379.9|110354.9|110369|110344|110379.9|110354.9|110368.5|110343.5|12
1734701140000|2024-12-20 13:25:40|110366.9|110341.9|110359.9|110334.9|110371.3|110346.3|110359.9|110334.9|15
1734701150000|2024-12-20 13:25:50|110358.5|110333.5|110356.9|110331.9|110363.2|110338.2|110353.5|110328.5|17
1734701160000|2024-12-20 13:26:00|110359.2|110334.2|110358.2|110333.2|110359.4|110334.4|110356.1|110331.1|11
1734701170000|2024-12-20 13:26:10|110360.3|110335.3|110375.3|110350.3|110376.7|110351.7|110358.6|110333.6|17
1734701180000|2024-12-20 13:26:20|110374|110349|110380.1|110355.1|110381.9|110356.9|110369.3|110344.3|24
1734701190000|2024-12-20 13:26:30|110383.8|110358.8|110375.5|110350.5|110383.8|110358.8|110371.9|110346.9|15
1734701200000|2024-12-20 13:26:40|110377.1|110352.1|110383.4|110358.4|110384.7|110359.7|110375.8|110350.8|11
1734701210000|2024-12-20 13:26:50|110382.2|110357.2|110384|110359|110384|110359|110379.7|110354.7|6
1734701220000|2024-12-20 13:27:00|110382.5|110357.5|110371.4|110346.4|110384.2|110359.2|110371.4|110346.4|11
1734701230000|2024-12-20 13:27:10|110369.1|110344.1|110365.8|110340.8|110370.5|110345.5|110364|110339|12
1734701240000|2024-12-20 13:27:20|110363.9|110338.9|110366.3|110341.3|110370.6|110345.6|110363.9|110338.9|10
1734701250000|2024-12-20 13:27:30|110369.1|110344.1|110366.8|110341.8|110369.6|110344.6|110366.3|110341.3|10
1734701260000|2024-12-20 13:27:40|110369.7|110344.7|110367|110342|110371.2|110346.2|110367|110342|8
1734701270000|2024-12-20 13:27:50|110365.2|110340.2|110359.7|110334.7|110365.2|110340.2|110359.7|110334.7|6
1734701280000|2024-12-20 13:28:00|110357.9|110332.9|110362.1|110337.1|110368.2|110343.2|110357.9|110332.9|11
1734701290000|2024-12-20 13:28:10|110363.7|110338.7|110362.4|110337.4|110365|110340|110362.4|110337.4|7
1734701300000|2024-12-20 13:28:20|110360.7|110335.7|110354.7|110329.7|110360.7|110335.7|110352.6|110327.6|10
1734701310000|2024-12-20 13:28:30|110360.4|110335.4|110353.7|110328.7|110360.4|110335.4|110353.7|110328.7|4
1734701320000|2024-12-20 13:28:40|110355.9|110330.9|110357.7|110332.7|110368.6|110343.6|110355.9|110330.9|16
1734701330000|2024-12-20 13:28:50|110360.5|110335.5|110359.3|110334.3|110361|110336|110354.6|110329.6|16
1734701340000|2024-12-20 13:29:00|110357.5|110332.5|110356.1|110331.1|110361.3|110336.3|110356.1|110331.1|12
1734701350000|2024-12-20 13:29:10|110354.4|110329.4|110367.4|110342.4|110367.4|110342.4|110354.3|110329.3|20
1734701360000|2024-12-20 13:29:20|110368.7|110343.7|110367.2|110342.2|110368.7|110343.7|110365.5|110340.5|7
1734701370000|2024-12-20 13:29:30|110358.2|110333.2|110377.9|110327.9|110377.9|110343.5|110356.4|110327.9|23
1734701380000|2024-12-20 13:29:40|110382.9|110332.9|110375.6|110325.6|110385.9|110335.9|110370.4|110320.4|28
1734701390000|2024-12-20 13:29:50|110377|110327|110394.7|110278.7|110425.7|110327|110377|110278.7|11
1734701400000|2024-12-20 13:30:00|110394|110278|110290.8|110240.8|110394|110305.9|110270.7|110220.7|22
1734701410000|2024-12-20 13:30:10|110297.6|110247.6|110332.5|110262|110351.3|110266.5|110287.6|110223.1|52
1734701420000|2024-12-20 13:30:20|110323.1|110273.1|110329|110213|110343.2|110281.9|110265.1|110208.1|49
1734701430000|2024-12-20 13:30:30|110332.9|110216.9|110317.5|110201.5|110353.4|110237.4|110309.2|110201.5|41
1734701440000|2024-12-20 13:30:40|110291.1|110241.1|110310.3|110239.1|110310.3|110266.3|110272.4|110215.1|41
1734701450000|2024-12-20 13:30:50|110287.2|110237.2|110302.7|110252.7|110303.8|110252.7|110274.6|110224.6|33
1734701460000|2024-12-20 13:31:00|110297.3|110247.3|110323|110207|110331|110258.5|110272.8|110207|31
1734701470000|2024-12-20 13:31:10|110322.9|110206.9|110271.9|110221.9|110322.9|110254|110263.6|110206.9|31
1734701480000|2024-12-20 13:31:20|110262|110212|110301.8|110276.8|110301.8|110276.8|110242.6|110192.6|27
1734701490000|2024-12-20 13:31:30|110294.7|110269.7|110265.8|110194|110302.1|110269.7|110240.6|110189.9|34
1734701500000|2024-12-20 13:31:40|110256.8|110206.8|110261.7|110211.7|110270.1|110220.1|110235.7|110185.7|42
1734701510000|2024-12-20 13:31:50|110258.1|110208.1|110249.6|110199.6|110261.7|110211.7|110221.8|110171.8|42
1734701520000|2024-12-20 13:32:00|110250.8|110200.8|110216.5|110191.5|110254.5|110204.5|110211.1|110178.7|34
1734701530000|2024-12-20 13:32:10|110218.1|110193.1|110189.3|110164.3|110227.2|110202.2|110189|110164|47
1734701540000|2024-12-20 13:32:20|110191.6|110166.6|110198.9|110173.9|110200.6|110175.6|110188.3|110163.3|26
1734701550000|2024-12-20 13:32:30|110200.2|110175.2|110196.9|110171.9|110207.7|110182.7|110190.9|110165.9|35
1734701560000|2024-12-20 13:32:40|110194.5|110169.5|110201.5|110176.5|110201.5|110176.5|110191.6|110166.6|21
1734701570000|2024-12-20 13:32:50|110203.7|110178.7|110226.8|110201.8|110229|110204|110200.7|110175.7|41
1734701580000|2024-12-20 13:33:00|110228.5|110203.5|110220.3|110195.3|110237.9|110212.9|110219.1|110194.1|31
1734701590000|2024-12-20 13:33:10|110221.7|110196.7|110196.7|110171.7|110223.8|110198.8|110189.3|110164.3|43
1734701600000|2024-12-20 13:33:20|110198.4|110173.4|110189.3|110164.3|110200.1|110175.1|110184.4|110159.4|40
1734701610000|2024-12-20 13:33:30|110190.7|110165.7|110196.5|110171.5|110206.2|110181.2|110185.5|110160.5|41
1734701620000|2024-12-20 13:33:40|110197.8|110172.8|110225.1|110200.1|110225.2|110200.2|110196|110171|32
1734701630000|2024-12-20 13:33:50|110223.8|110198.8|110239|110214|110239|110214|110218|110193|27
1734701640000|2024-12-20 13:34:00|110237.5|110212.5|110278.6|110253.6|110278.6|110253.6|110237.5|110212.5|40
1734701650000|2024-12-20 13:34:10|110277.2|110252.2|110250.6|110225.6|110277.2|110252.2|110245.2|110220.2|33
1734701660000|2024-12-20 13:34:20|110252.1|110227.1|110251.5|110226.5|110257.8|110232.8|110247.2|110222.2|36
1734701670000|2024-12-20 13:34:30|110252.7|110227.7|110224.1|110199.1|110252.7|110227.7|110224.1|110199.1|34
1734701680000|2024-12-20 13:34:40|110223.1|110198.1|110230.3|110205.3|110234.1|110209.1|110217.9|110192.9|24
1734701690000|2024-12-20 13:34:50|110232.4|110207.4|110224.4|110199.4|110241.8|110216.8|110211.3|110186.3|43
1734701700000|2024-12-20 13:35:00|110226.8|110201.8|110227|110202|110229.1|110204.1|110215.3|110190.3|28
1734701710000|2024-12-20 13:35:10|110225.1|110200.1|110210.8|110185.8|110225.1|110200.1|110209.4|110184.4|25
1734701720000|2024-12-20 13:35:20|110212.4|110187.4|110194.4|110169.4|110215.9|110190.9|110191.2|110166.2|36
1734701730000|2024-12-20 13:35:30|110195.4|110170.4|110190.5|110140.5|110199|110174|110185.1|110138.2|37
1734701740000|2024-12-20 13:35:40|110186.9|110136.9|110173.3|110123.3|110186.9|110136.9|110168.3|110118.3|29
1734701750000|2024-12-20 13:35:50|110168.1|110118.1|110200.1|110150.1|110200.1|110150.1|110167.9|110117.9|22
1734701760000|2024-12-20 13:36:00|110197|110147|110191.8|110141.8|110197|110147|110184.4|110134.4|24
1734701770000|2024-12-20 13:36:10|110195.1|110145.1|110204|110154|110212.6|110162.6|110190.1|110140.1|24
1734701780000|2024-12-20 13:36:20|110206.2|110156.2|110208.5|110158.5|110211.9|110161.9|110200.2|110150.2|24
1734701790000|2024-12-20 13:36:30|110206.8|110156.8|110189.5|110139.5|110206.8|110156.8|110186.9|110136.9|19
1734701800000|2024-12-20 13:36:40|110186.7|110136.7|110188.3|110138.3|110206.4|110154|110179|110114.4|26
1734701810000|2024-12-20 13:36:50|110190.7|110140.7|110228.6|110178.6|110230.2|110180.2|110190.7|110140.7|22
1734701820000|2024-12-20 13:37:00|110227.8|110177.8|110238.9|110188.9|110240.9|110190.9|110226.3|110176.3|15
1734701830000|2024-12-20 13:37:10|110236.4|110186.4|110223.3|110173.3|110236.4|110186.4|110218.7|110168.7|16
1734701840000|2024-12-20 13:37:20|110221|110171|110232.9|110182.9|110234.2|110184.2|110214.4|110164.4|18
1734701850000|2024-12-20 13:37:30|110234.5|110184.5|110236.3|110186.3|110238.4|110188.4|110231.8|110181.8|15
1734701860000|2024-12-20 13:37:40|110237.6|110187.6|110236.6|110211.6|110240.8|110215.8|110221.9|110187.6|24
1734701870000|2024-12-20 13:37:50|110235.2|110210.2|110219.9|110194.9|110240.7|110215.7|110216.8|110191.8|34
1734701880000|2024-12-20 13:38:00|110221.3|110196.3|110235.3|110210.3|110235.3|110210.3|110218.9|110193.9|30
1734701890000|2024-12-20 13:38:10|110234.2|110209.2|110233.2|110208.2|110234.2|110209.2|110229.9|110204.9|21
1734701900000|2024-12-20 13:38:20|110234.2|110209.2|110273.2|110223.2|110273.2|110223.2|110233|110201.1|30
1734701910000|2024-12-20 13:38:30|110272.3|110222.3|110320.5|110270.5|110322.6|110272.6|110270.3|110220.3|27
1734701920000|2024-12-20 13:38:40|110317.4|110267.4|110327|110277|110327.5|110277.5|110317.4|110267.4|15
1734701930000|2024-12-20 13:38:50|110325.3|110275.3|110330|110280|110333.8|110283.8|110320.1|110270.1|16
1734701940000|2024-12-20 13:39:00|110332.3|110282.3|110337.1|110312.1|110339|110313.6|110331.6|110282.3|16
1734701950000|2024-12-20 13:39:10|110338.3|110313.3|110341.3|110316.3|110347|110322|110336.1|110311.1|12
1734701960000|2024-12-20 13:39:20|110343.6|110318.6|110373|110323|110375.6|110342.9|110339.2|110313.7|24
1734701970000|2024-12-20 13:39:30|110371.2|110321.2|110360|110335|110379.2|110344|110360|110321.2|25
1734701980000|2024-12-20 13:39:40|110354.7|110329.7|110366.2|110316.2|110370.3|110344|110352.2|110316.1|24
1734701990000|2024-12-20 13:39:50|110367.9|110317.9|110378.6|110328.6|110380.8|110330.8|110367.9|110317.9|15
1734702000000|2024-12-20 13:40:00|110381.8|110331.8|110429.3|110379.3|110429.3|110396.2|110381.8|110331.8|41
1734702010000|2024-12-20 13:40:10|110435.7|110385.7|110446|110396|110450.7|110400.7|110435.7|110385.7|17
1734702020000|2024-12-20 13:40:20|110441.1|110391.1|110451.1|110401.1|110451.1|110401.1|110440.6|110390.6|10
1734702030000|2024-12-20 13:40:30|110449.8|110399.8|110437.8|110387.8|110454.3|110404.3|110437.8|110387.8|20
1734702040000|2024-12-20 13:40:40|110439.7|110389.7|110436.2|110386.2|110445.8|110395.8|110436.2|110386.2|15
1734702050000|2024-12-20 13:40:50|110434|110384|110416.5|110391.5|110448.2|110404.2|110412.4|110384|19
1734702060000|2024-12-20 13:41:00|110418.7|110393.7|110441.8|110416.8|110443.4|110418.4|110418.7|110393.7|21
1734702070000|2024-12-20 13:41:10|110443.1|110418.1|110417.2|110392.2|110462.7|110437.7|110414.1|110389.1|49
1734702080000|2024-12-20 13:41:20|110418.8|110393.8|110404.3|110379.3|110431.2|110406.2|110396.8|110359.2|37
1734702090000|2024-12-20 13:41:30|110399.8|110374.8|110396.4|110371.4|110406.5|110381.5|110392.1|110367.1|34
1734702100000|2024-12-20 13:41:40|110395|110370|110392|110367|110409.1|110384.1|110392|110367|41
1734702110000|2024-12-20 13:41:50|110398.5|110373.5|110403.5|110378.5|110407.6|110382.6|110396.7|110371.7|42
1734702120000|2024-12-20 13:42:00|110404.5|110379.5|110401.7|110376.7|110405.7|110380.7|110399.3|110374.3|30
1734702130000|2024-12-20 13:42:10|110404|110379|110398.6|110373.6|110406.7|110381.7|110397|110372|32
1734702140000|2024-12-20 13:42:20|110400.1|110375.1|110399.4|110374.4|110406.7|110381.7|110394.7|110369.7|45
1734702150000|2024-12-20 13:42:30|110400.4|110375.4|110394.1|110369.1|110403.2|110378.2|110388.8|110363.8|37
1734702160000|2024-12-20 13:42:40|110392.3|110367.3|110394.7|110305.3|110397.4|110372.4|110372.6|110303.5|42
1734702170000|2024-12-20 13:42:50|110392.4|110307|110370.5|110345.5|110393.3|110349.9|110365.5|110305.3|32
1734702180000|2024-12-20 13:43:00|110371.6|110346.6|110370.1|110345.1|110371.6|110346.6|110357.4|110332.4|39
1734702190000|2024-12-20 13:43:10|110369|110344|110374.1|110349.1|110382|110357|110366|110341|25
1734702200000|2024-12-20 13:43:20|110375.2|110350.2|110370.4|110345.4|110382.4|110357.4|110367.8|110342.8|27
1734702210000|2024-12-20 13:43:30|110371.3|110346.3|110381.6|110301.8|110388|110362.7|110359|110298.8|33
1734702220000|2024-12-20 13:43:40|110373.2|110299.3|110324.1|110299.1|110380.9|110321.7|110315.5|110289|56
1734702230000|2024-12-20 13:43:50|110327|110302|110312.5|110287.5|110333.2|110308.2|110307|110282|36
1734702240000|2024-12-20 13:44:00|110313.8|110288.8|110297.9|110272.9|110313.8|110288.8|110286.7|110261.7|44
1734702250000|2024-12-20 13:44:10|110295.7|110270.7|110293.4|110268.4|110299.5|110274.5|110289.4|110264.4|31
1734702260000|2024-12-20 13:44:20|110292.3|110267.3|110291.1|110266.1|110295.9|110270.9|110286.7|110261.7|22
1734702270000|2024-12-20 13:44:30|110290|110265|110274.1|110249.1|110295.5|110270.5|110274.1|110249.1|33
1734702280000|2024-12-20 13:44:40|110273.4|110248.4|110275.8|110250.8|110276.9|110251.9|110269.9|110244.9|34
1734702290000|2024-12-20 13:44:50|110276.7|110251.7|110278.4|110253.4|110281.7|110256.7|110268.8|110243.8|35
1734702300000|2024-12-20 13:45:00|110279.6|110254.6|110313.6|110288.6|110314.7|110289.7|110279.6|110254.6|55
1734702310000|2024-12-20 13:45:10|110312.3|110287.3|110333.7|110308.7|110334.1|110309.1|110304.1|110279.1|38
1734702320000|2024-12-20 13:45:20|110330.5|110305.5|110329.3|110304.3|110333.5|110308.5|110317.2|110292.2|23
1734702330000|2024-12-20 13:45:30|110328.1|110303.1|110325.2|110300.2|110328.1|110303.1|110320.4|110295.4|18
1734702340000|2024-12-20 13:45:40|110325.3|110300.3|110315.1|110290.1|110326.1|110301.1|110311.9|110286.9|35
1734702350000|2024-12-20 13:45:50|110312.8|110287.8|110312.5|110287.5|110326.2|110301.2|110312.5|110287.5|28
1734702360000|2024-12-20 13:46:00|110311.5|110286.5|110310.4|110285.4|110315.1|110290.1|110298.5|110273.5|26
1734702370000|2024-12-20 13:46:10|110309.5|110284.5|110315.4|110290.4|110325.6|110300.6|110306.8|110281.8|25
1734702380000|2024-12-20 13:46:20|110316.5|110291.5|110345.4|110295.4|110347.7|110306.5|110316.5|110284.4|40
1734702390000|2024-12-20 13:46:30|110341.6|110291.6|110342.6|110292.6|110346.5|110296.5|110337.3|110287.3|28
1734702400000|2024-12-20 13:46:40|110342.9|110292.9|110345.4|110295.4|110354.8|110304.8|110342.6|110292.6|15
1734702410000|2024-12-20 13:46:50|110345.1|110295.1|110346.6|110296.6|110346.6|110296.6|110336|110286|21
1734702420000|2024-12-20 13:47:00|110347.7|110297.7|110355.1|110305.1|110367.4|110311|110346.1|110296.1|27
1734702430000|2024-12-20 13:47:10|110357.4|110307.4|110354.9|110304.9|110363.7|110313.7|110354.9|110304.9|23
1734702440000|2024-12-20 13:47:20|110352.9|110302.9|110357.1|110307.1|110361.5|110311.5|110351.6|110301.6|24
1734702450000|2024-12-20 13:47:30|110364.3|110314.3|110360.8|110310.8|110364.3|110314.3|110353.2|110303.2|18
1734702460000|2024-12-20 13:47:40|110359.7|110309.7|110346.9|110296.9|110366.8|110309.7|110346.9|110285.3|18
1734702470000|2024-12-20 13:47:50|110347.7|110297.7|110336|110286|110355.4|110297.7|110336|110282|21
1734702480000|2024-12-20 13:48:00|110336.7|110286.7|110350|110300|110350|110300|110327.8|110277.8|27
1734702490000|2024-12-20 13:48:10|110349.8|110299.8|110358.1|110308.1|110371.7|110319.3|110349.8|110299.7|30
1734702500000|2024-12-20 13:48:20|110357|110307|110351.1|110301.1|110359.9|110309.9|110351.1|110301.1|8
1734702510000|2024-12-20 13:48:30|110348.4|110298.4|110350.2|110300.2|110357|110307|110345.6|110295.6|20
1734702520000|2024-12-20 13:48:40|110348.9|110298.9|110312|110262|110348.9|110298.9|110312|110262|20
1734702530000|2024-12-20 13:48:50|110310.7|110260.7|110320.6|110270.6|110320.6|110270.6|110300.3|110250.3|11
1734702540000|2024-12-20 13:49:00|110318.3|110268.3|110317.6|110267.6|110318.3|110268.3|110316|110266|9
1734702550000|2024-12-20 13:49:10|110317.9|110267.9|110303.7|110253.7|110317.9|110267.9|110298.4|110248.4|18
1734702560000|2024-12-20 13:49:20|110299.2|110249.2|110296.4|110246.4|110299.2|110249.2|110294.8|110244.8|8
1734702570000|2024-12-20 13:49:30|110296.9|110246.9|110354|110304|110354|110304|110296.9|110246.9|18
1734702580000|2024-12-20 13:49:40|110356.8|110306.8|110359.3|110309.3|110359.8|110309.8|110352.1|110302.1|26
1734702590000|2024-12-20 13:49:50|110362|110312|110366|110316|110368.9|110318.9|110362|110312|15
1734702600000|2024-12-20 13:50:00|110366.6|110316.6|110353.3|110303.3|110366.6|110316.6|110350.5|110300.5|23
1734702610000|2024-12-20 13:50:10|110353.1|110303.1|110356.8|110306.8|110362.8|110312.8|110353.1|110303.1|24
1734702620000|2024-12-20 13:50:20|110357.1|110307.1|110363.2|110313.2|110367.5|110317.5|110354.3|110304.3|19
1734702630000|2024-12-20 13:50:30|110366|110316|110382.5|110332.5|110387.1|110337.1|110365.4|110315.4|23
1734702640000|2024-12-20 13:50:40|110384.9|110334.9|110384.7|110334.7|110390|110340|110378.2|110328.2|29
1734702650000|2024-12-20 13:50:50|110386.5|110336.5|110394.2|110344.2|110396|110346|110386.5|110336.5|17
1734702660000|2024-12-20 13:51:00|110392.5|110342.5|110379.1|110329.1|110392.5|110342.5|110379.1|110329.1|23
1734702670000|2024-12-20 13:51:10|110376.8|110326.8|110386.5|110336.5|110388.3|110338.3|110376.8|110326.8|13
1734702680000|2024-12-20 13:51:20|110385.9|110335.9|110388.8|110338.8|110390.8|110340.8|110380.2|110330.2|19
1734702690000|2024-12-20 13:51:30|110390.9|110340.9|110368.6|110343.6|110390.9|110343.6|110363.1|110326.8|22
1734702700000|2024-12-20 13:51:40|110376.5|110326.5|110377.1|110327.1|110383.4|110333.4|110375.2|110325.2|13
1734702710000|2024-12-20 13:51:50|110375|110325|110371.6|110346.6|110375.7|110348.9|110358.1|110321.1|20
1734702720000|2024-12-20 13:52:00|110373.6|110348.6|110373.1|110348.1|110376.4|110351.4|110371.2|110346.2|9
1734702730000|2024-12-20 13:52:10|110371.4|110346.4|110377|110352|110381.1|110356.1|110366.8|110341.8|15
1734702740000|2024-12-20 13:52:20|110375.5|110350.5|110374.7|110324.7|110393.7|110353.8|110372.1|110314.6|24
1734702750000|2024-12-20 13:52:30|110387|110316.4|110394.8|110324.7|110395.5|110336.7|110373.8|110314.6|24
1734702760000|2024-12-20 13:52:40|110384.2|110334.2|110391.4|110321.4|110400.5|110340.2|110383.4|110320.5|23
1734702770000|2024-12-20 13:52:50|110379.7|110329.7|110371.6|110321.6|110393.3|110333.8|110371.6|110315.1|23
1734702780000|2024-12-20 13:53:00|110369.6|110319.6|110382.9|110332.9|110388.1|110333.7|110366.5|110307.7|17
1734702790000|2024-12-20 13:53:10|110391.5|110321.4|110376.4|110326.4|110391.5|110329.8|110376.4|110321.4|6
1734702800000|2024-12-20 13:53:20|110378.3|110328.3|110380.2|110330.2|110381.2|110331.2|110378.3|110328.3|7
1734702810000|2024-12-20 13:53:30|110381.5|110331.5|110387.3|110337.3|110392.3|110342.3|110380.9|110330.9|17
1734702820000|2024-12-20 13:53:40|110387.6|110337.6|110382.3|110332.3|110387.6|110351.8|110368.5|110330.6|15
1734702830000|2024-12-20 13:53:50|110382.4|110332.4|110383|110333|110384.7|110334.7|110382.4|110332.4|8
1734702840000|2024-12-20 13:54:00|110384.7|110334.7|110361|110336|110384.7|110339.8|110357.7|110326.1|29
1734702850000|2024-12-20 13:54:10|110359|110334|110359|110334|110363.6|110338.6|110357.8|110332.8|18
1734702860000|2024-12-20 13:54:20|110361|110336|110353.5|110328.5|110361|110336|110350|110325|14
1734702870000|2024-12-20 13:54:30|110352.4|110327.4|110349.5|110324.5|110353.1|110328.1|110344.5|110319.5|18
1734702880000|2024-12-20 13:54:40|110348.3|110323.3|110324.5|110299.5|110348.3|110323.3|110321.3|110296.3|22
1734702890000|2024-12-20 13:54:50|110325.4|110300.4|110313.4|110288.4|110325.4|110300.4|110311.2|110286.2|15
1734702900000|2024-12-20 13:55:00|110312.2|110287.2|110308.9|110283.9|110319.4|110294.4|110308.9|110283.9|19
1734702910000|2024-12-20 13:55:10|110307.1|110282.1|110311.8|110286.8|110313.6|110288.6|110307.1|110282.1|27
1734702920000|2024-12-20 13:55:20|110313.4|110288.4|110335.8|110310.8|110347.2|110322.2|110313.4|110288.4|33
1734702930000|2024-12-20 13:55:30|110333.7|110308.7|110339.2|110314.2|110340|110315|110326|110301|24
1734702940000|2024-12-20 13:55:40|110337.7|110312.7|110346.7|110321.7|110348.9|110323.9|110335.3|110310.3|26
1734702950000|2024-12-20 13:55:50|110345.8|110320.8|110343.3|110318.3|110346.9|110321.9|110339.3|110314.3|22
1734702960000|2024-12-20 13:56:00|110344.2|110319.2|110342.9|110317.9|110348.4|110323.4|110340.4|110315.4|35
1734702970000|2024-12-20 13:56:10|110348.1|110323.1|110343|110318|110348.1|110323.1|110336.5|110311.5|32
1734702980000|2024-12-20 13:56:20|110348.5|110323.5|110348.9|110323.9|110351.7|110326.7|110342|110317|34
1734702990000|2024-12-20 13:56:30|110347.9|110322.9|110347.9|110322.9|110351.7|110326.7|110345.9|110320.9|21
1734703000000|2024-12-20 13:56:40|110346.8|110321.8|110342.6|110317.6|110346.8|110321.8|110335.8|110310.8|11
1734703010000|2024-12-20 13:56:50|110341.2|110316.2|110341.2|110316.2|110343.3|110318.3|110336.2|110311.2|20
1734703020000|2024-12-20 13:57:00|110339.7|110314.7|110338.7|110313.7|110346.9|110321.9|110335.6|110310.6|25
1734703030000|2024-12-20 13:57:10|110340.3|110315.3|110342.5|110317.5|110342.5|110317.5|110337.9|110312.9|13
1734703040000|2024-12-20 13:57:20|110344.1|110319.1|110331|110306|110344.1|110319.1|110325.5|110300.5|32
1734703050000|2024-12-20 13:57:30|110329.3|110304.3|110337.3|110312.3|110341.3|110316.3|110321.8|110296.8|32
1734703060000|2024-12-20 13:57:40|110335.2|110310.2|110333.7|110308.7|110338.6|110313.6|110322.3|110297.3|28
1734703070000|2024-12-20 13:57:50|110333.3|110308.3|110335.7|110310.7|110339.5|110314.5|110331.2|110306.2|26
1734703080000|2024-12-20 13:58:00|110337.6|110312.6|110338.7|110313.7|110342.3|110317.3|110334.5|110309.5|20
1734703090000|2024-12-20 13:58:10|110336.8|110311.8|110335.4|110310.4|110339|110314|110332.6|110307.6|21
1734703100000|2024-12-20 13:58:20|110335.5|110310.5|110332.6|110307.6|110337|110312|110331.5|110306.5|18
1734703110000|2024-12-20 13:58:30|110331.6|110306.6|110329.6|110304.6|110335.7|110310.7|110328.9|110303.9|16
1734703120000|2024-12-20 13:58:40|110331.2|110306.2|110360.2|110335.2|110360.2|110335.2|110330.3|110305.3|29
1734703130000|2024-12-20 13:58:50|110365.2|110340.2|110359.2|110334.2|110365.3|110340.3|110359.2|110334.2|22
1734703140000|2024-12-20 13:59:00|110359.8|110334.8|110365.6|110340.6|110367.3|110342.3|110355.5|110330.5|23
1734703150000|2024-12-20 13:59:10|110364.5|110339.5|110365.6|110340.6|110365.6|110340.6|110361.8|110336.8|13
1734703160000|2024-12-20 13:59:20|110366.7|110341.7|110366|110341|110366.7|110341.7|110366|110341|5
1734703170000|2024-12-20 13:59:30|110367|110342|110378.9|110353.9|110383.5|110358.5|110365.3|110340.3|31
1734703180000|2024-12-20 13:59:40|110377.7|110352.7|110362.5|110337.5|110377.7|110352.7|110361.3|110336.3|26
1734703190000|2024-12-20 13:59:50|110363.7|110338.7|110370.3|110345.3|110371.4|110346.4|110363.7|110338.7|24
1734703200000|2024-12-20 14:00:00|110371.5|110346.5|110381.8|110356.8|110383.8|110358.8|110371.5|110346.5|22
1734703210000|2024-12-20 14:00:10|110385.3|110360.3|110392.1|110367.1|110401.2|110376.2|110385.3|110360.3|25
1734703220000|2024-12-20 14:00:20|110394|110369|110389.7|110364.7|110400.6|110375.6|110388.4|110363.4|13
1734703230000|2024-12-20 14:00:30|110388.6|110363.6|110395|110370|110396.9|110371.9|110383.7|110358.7|19
1734703240000|2024-12-20 14:00:40|110396.3|110371.3|110396|110371|110398.9|110373.9|110395.9|110370.9|14
1734703250000|2024-12-20 14:00:50|110388.2|110363.2|110392|110367|110394.3|110369.3|110386.9|110361.9|28
1734703260000|2024-12-20 14:01:00|110391|110366|110392.8|110367.8|110395.3|110370.3|110389.9|110364.9|22
1734703270000|2024-12-20 14:01:10|110391.7|110366.7|110394.4|110369.4|110397.4|110372.4|110391.7|110366.7|23
1734703280000|2024-12-20 14:01:20|110393.3|110368.3|110391|110366|110399.6|110374.6|110389.9|110364.9|36
1734703290000|2024-12-20 14:01:30|110392.3|110367.3|110392.2|110367.2|110393.5|110368.5|110387.1|110362.1|20
1734703300000|2024-12-20 14:01:40|110393.1|110368.1|110366.6|110341.6|110396.9|110371.9|110364.4|110339.4|19
1734703310000|2024-12-20 14:01:50|110365.4|110340.4|110364.5|110339.5|110366.9|110341.9|110362.4|110337.4|20
1734703320000|2024-12-20 14:02:00|110363.4|110338.4|110362.7|110337.7|110365.7|110340.7|110359|110334|15
1734703330000|2024-12-20 14:02:10|110361.6|110336.6|110378.2|110353.2|110378.2|110353.2|110360.2|110335.2|28
1734703340000|2024-12-20 14:02:20|110379.3|110354.3|110375.8|110350.8|110382.1|110357.1|110364.9|110339.9|36
1734703350000|2024-12-20 14:02:30|110372.6|110347.6|110367.5|110342.5|110373.9|110348.9|110366.4|110341.4|23
1734703360000|2024-12-20 14:02:40|110368.5|110343.5|110365.9|110340.9|110370|110345|110362.6|110337.6|20
1734703370000|2024-12-20 14:02:50|110364.8|110339.8|110363.6|110338.6|110368.4|110343.4|110362.7|110337.7|22
1734703380000|2024-12-20 14:03:00|110364.7|110339.7|110364.2|110339.2|110387.1|110362.1|110363.2|110338.2|26
1734703390000|2024-12-20 14:03:10|110365.2|110340.2|110381.6|110356.6|110382.7|110357.7|110365.2|110340.2|24
1734703400000|2024-12-20 14:03:20|110382.6|110357.6|110387.4|110362.4|110390.7|110365.7|110382.6|110357.6|22
1734703410000|2024-12-20 14:03:30|110388.3|110363.3|110391.1|110366.1|110393.9|110368.9|110380|110355|18
1734703420000|2024-12-20 14:03:40|110392.2|110367.2|110396|110371|110397.9|110372.9|110391.1|110366.1|19
1734703430000|2024-12-20 14:03:50|110393.1|110368.1|110392|110367|110393.2|110368.2|110385.1|110360.1|15
1734703440000|2024-12-20 14:04:00|110393.1|110368.1|110395.9|110370.9|110395.9|110370.9|110392|110367|16
1734703450000|2024-12-20 14:04:10|110394.9|110369.9|110407.9|110382.9|110412.9|110387.9|110394.9|110369.9|26
1734703460000|2024-12-20 14:04:20|110406.9|110381.9|110414.9|110389.9|110419.8|110394.8|110400.1|110375.1|30
1734703470000|2024-12-20 14:04:30|110413.9|110388.9|110406.5|110381.5|110415|110390|110406.3|110381.3|16
1734703480000|2024-12-20 14:04:40|110407.6|110382.6|110399.3|110374.3|110407.6|110382.6|110399.3|110374.3|18
1734703490000|2024-12-20 14:04:50|110400.2|110375.2|110406|110381|110410.3|110385.3|110400.2|110375.2|24
1734703500000|2024-12-20 14:05:00|110410.5|110385.5|110409.2|110384.2|110411.6|110386.6|110405.2|110380.2|20
1734703510000|2024-12-20 14:05:10|110406.1|110381.1|110407|110382|110410.9|110385.9|110405.1|110380.1|11
1734703520000|2024-12-20 14:05:20|110403.4|110378.4|110406.2|110381.2|110410.8|110385.8|110402|110377|30
1734703530000|2024-12-20 14:05:30|110407.6|110382.6|110408.5|110383.5|110413.4|110388.4|110404.4|110379.4|19
1734703540000|2024-12-20 14:05:40|110407.5|110382.5|110403.9|110378.9|110409|110384|110399.1|110374.1|19
1734703550000|2024-12-20 14:05:50|110402.6|110377.6|110405|110380|110408.2|110383.2|110402.6|110377.6|18
1734703560000|2024-12-20 14:06:00|110407|110382|110410.9|110385.9|110413.8|110388.8|110406.2|110381.2|18
1734703570000|2024-12-20 14:06:10|110412.3|110387.3|110413.9|110388.9|110414.7|110389.7|110409.6|110384.6|14
1734703580000|2024-12-20 14:06:20|110416.1|110391.1|110429.7|110404.7|110434|110409|110416.1|110391.1|27
1734703590000|2024-12-20 14:06:30|110430.3|110405.3|110432.4|110407.4|110432.5|110407.5|110428.3|110403.3|17
1734703600000|2024-12-20 14:06:40|110433.4|110408.4|110433.6|110408.6|110441.6|110416.6|110432|110407|19
1734703610000|2024-12-20 14:06:50|110434.6|110409.6|110439.8|110414.8|110439.8|110414.8|110434.6|110409.6|18
1734703620000|2024-12-20 14:07:00|110438.1|110413.1|110413.1|110388.1|110438.7|110413.7|110411.1|110386.1|28
1734703630000|2024-12-20 14:07:10|110412|110387|110427.2|110402.2|110428.1|110403.1|110412|110387|16
1734703640000|2024-12-20 14:07:20|110433.1|110408.1|110432.5|110407.5|110433.1|110408.1|110426.2|110401.2|15
1734703650000|2024-12-20 14:07:30|110431.4|110406.4|110432.9|110407.9|110435.1|110410.1|110424.9|110399.9|24
1734703660000|2024-12-20 14:07:40|110431.4|110406.4|110446.7|110421.7|110449.3|110424.3|110430.3|110405.3|22
1734703670000|2024-12-20 14:07:50|110447.7|110422.7|110456.2|110431.2|110457.3|110432.3|110447.7|110422.7|19
1734703680000|2024-12-20 14:08:00|110454.8|110429.8|110445.1|110420.1|110454.8|110429.8|110442.1|110417.1|30
1734703690000|2024-12-20 14:08:10|110443.9|110418.9|110449|110424|110449|110424|110443.9|110418.9|15
1734703700000|2024-12-20 14:08:20|110453|110428|110454|110429|110456.5|110431.5|110452|110427|16
1734703710000|2024-12-20 14:08:30|110453|110428|110432.3|110407.3|110453|110428|110429.7|110404.7|24
1734703720000|2024-12-20 14:08:40|110429.6|110404.6|110430.2|110405.2|110438.1|110413.1|110428.3|110403.3|18
1734703730000|2024-12-20 14:08:50|110431.3|110406.3|110434.7|110409.7|110438.8|110413.8|110431|110406|20
1734703740000|2024-12-20 14:09:00|110437.4|110412.4|110441.7|110416.7|110447.9|110422.9|110437.4|110412.4|15
1734703750000|2024-12-20 14:09:10|110438.7|110413.7|110443|110418|110455.7|110430.7|110438.7|110413.7|23
1734703760000|2024-12-20 14:09:20|110441.7|110416.7|110445.7|110420.7|110447.5|110422.5|110435.8|110410.8|19
1734703770000|2024-12-20 14:09:30|110444.5|110419.5|110446.5|110421.5|110446.8|110421.8|110441.7|110416.7|21
1734703780000|2024-12-20 14:09:40|110443.4|110418.4|110448.5|110423.5|110450.4|110425.4|110443.4|110418.4|17
1734703790000|2024-12-20 14:09:50|110450.4|110425.4|110441.9|110416.9|110454.2|110429.2|110439.9|110414.9|29
1734703800000|2024-12-20 14:10:00|110440.4|110415.4|110433.7|110408.7|110444.7|110419.7|110427.1|110402.1|34
1734703810000|2024-12-20 14:10:10|110434.7|110409.7|110423.1|110398.1|110434.7|110409.7|110421.7|110396.7|20
1734703820000|2024-12-20 14:10:20|110424.5|110399.5|110433.3|110408.3|110433.3|110408.3|110423.2|110398.2|18
1734703830000|2024-12-20 14:10:30|110432|110407|110429.9|110404.9|110432.5|110407.5|110423.4|110398.4|28
1734703840000|2024-12-20 14:10:40|110434.4|110409.4|110421.2|110396.2|110440.6|110415.6|110419.6|110394.6|30
1734703850000|2024-12-20 14:10:50|110419.6|110394.6|110430.8|110405.8|110430.8|110405.8|110419.6|110394.6|13
1734703860000|2024-12-20 14:11:00|110425.4|110400.4|110430|110405|110430|110405|110422|110397|19
1734703870000|2024-12-20 14:11:10|110431.9|110406.9|110440.3|110415.3|110440.3|110415.3|110430.4|110405.4|22
1734703880000|2024-12-20 14:11:20|110440.6|110415.6|110441.5|110416.5|110443.1|110418.1|110440|110415|10
1734703890000|2024-12-20 14:11:30|110440.3|110415.3|110442.2|110417.2|110443.5|110418.5|110440.3|110415.3|12
1734703900000|2024-12-20 14:11:40|110443.5|110418.5|110445.9|110420.9|110445.9|110420.9|110443.2|110418.2|7
1734703910000|2024-12-20 14:11:50|110444.8|110419.8|110411.7|110386.7|110447.1|110422.1|110410.9|110385.9|16
1734703920000|2024-12-20 14:12:00|110410.7|110385.7|110415.9|110390.9|110422.6|110397.6|110404.8|110379.8|29
1734703930000|2024-12-20 14:12:10|110415.4|110390.4|110421.4|110396.4|110422.8|110397.8|110415.3|110390.3|24
1734703940000|2024-12-20 14:12:20|110423.5|110398.5|110421.4|110396.4|110425|110400|110417.9|110392.9|19
1734703950000|2024-12-20 14:12:30|110421.1|110396.1|110447.4|110422.4|110449.6|110424.6|110420.9|110395.9|38
1734703960000|2024-12-20 14:12:40|110448.6|110423.6|110457.3|110432.3|110458.9|110433.9|110447.6|110422.6|19
1734703970000|2024-12-20 14:12:50|110456.3|110431.3|110463.7|110438.7|110469.5|110444.5|110455.9|110430.9|17
1734703980000|2024-12-20 14:13:00|110462.5|110437.5|110459.2|110434.2|110464.8|110439.8|110459.2|110434.2|23
1734703990000|2024-12-20 14:13:10|110460.8|110435.8|110435.9|110410.9|110460.8|110435.8|110435.9|110410.9|24
1734704000000|2024-12-20 14:13:20|110430.9|110405.9|110426.8|110401.8|110431.6|110406.6|110424.5|110399.5|15
1734704010000|2024-12-20 14:13:30|110427.8|110402.8|110424.7|110399.7|110429.3|110404.3|110424.7|110399.7|16
1734704020000|2024-12-20 14:13:40|110423.6|110398.6|110441|110416|110441|110416|110421.6|110396.6|12
1734704030000|2024-12-20 14:13:50|110444.7|110419.7|110439.6|110414.6|110448.1|110423.1|110436.4|110411.4|17
1734704040000|2024-12-20 14:14:00|110438.3|110413.3|110456.7|110431.7|110460.9|110435.9|110438.3|110413.3|20
1734704050000|2024-12-20 14:14:10|110457.8|110432.8|110457.8|110432.8|110464.1|110439.1|110456.9|110431.9|7
1734704060000|2024-12-20 14:14:20|110456.6|110431.6|110456.9|110431.9|110458.1|110433.1|110454.6|110429.6|20
1734704070000|2024-12-20 14:14:30|110458|110433|110433.1|110408.1|110458.1|110433.1|110431.4|110406.4|16
1734704080000|2024-12-20 14:14:40|110432.1|110407.1|110425.6|110400.6|110433.1|110408.1|110422.4|110397.4|23
1734704090000|2024-12-20 14:14:50|110426.6|110401.6|110432.8|110407.8|110444.5|110419.5|110425.3|110400.3|18
1734704100000|2024-12-20 14:15:00|110434.2|110409.2|110447.4|110422.4|110454.2|110429.2|110427.3|110402.3|32
1734704110000|2024-12-20 14:15:10|110446.5|110421.5|110445.1|110420.1|110447.4|110422.4|110444.4|110419.4|14
1734704120000|2024-12-20 14:15:20|110445.2|110420.2|110457.6|110432.6|110457.6|110432.6|110445.2|110420.2|12
1734704130000|2024-12-20 14:15:30|110456.6|110431.6|110447.6|110422.6|110457.7|110432.7|110445|110420|22
1734704140000|2024-12-20 14:15:40|110446.6|110421.6|110463.8|110438.8|110463.8|110438.8|110444.2|110419.2|20
1734704150000|2024-12-20 14:15:50|110466.8|110441.8|110475|110450|110480.1|110455.1|110461|110436|25
1734704160000|2024-12-20 14:16:00|110476.3|110451.3|110472.9|110447.9|110488.5|110463.5|110470.4|110445.4|31
1734704170000|2024-12-20 14:16:10|110471.6|110446.6|110462.2|110437.2|110471.6|110446.6|110455.7|110430.7|20
1734704180000|2024-12-20 14:16:20|110460.1|110435.1|110464.8|110439.8|110464.8|110439.8|110458.5|110433.5|12
1734704190000|2024-12-20 14:16:30|110463.9|110438.9|110458.7|110433.7|110463.9|110438.9|110457.2|110432.2|18
1734704200000|2024-12-20 14:16:40|110460.1|110435.1|110455.8|110430.8|110463.1|110438.1|110451.4|110426.4|23
1734704210000|2024-12-20 14:16:50|110454.8|110429.8|110454.5|110429.5|110455.9|110430.9|110452.7|110427.7|27
1734704220000|2024-12-20 14:17:00|110455.6|110430.6|110455.2|110430.2|110459.2|110434.2|110453.1|110428.1|22
1734704230000|2024-12-20 14:17:10|110454.2|110429.2|110454.7|110429.7|110455.4|110430.4|110451.8|110426.8|18
1734704240000|2024-12-20 14:17:20|110453.8|110428.8|110451.8|110426.8|110457.7|110432.7|110451.8|110426.8|25
1734704250000|2024-12-20 14:17:30|110451.9|110426.9|110456.3|110431.3|110456.3|110431.3|110451.9|110426.9|20
1734704260000|2024-12-20 14:17:40|110455|110430|110456.5|110431.5|110457.4|110432.4|110455|110430|9
1734704270000|2024-12-20 14:17:50|110456.4|110431.4|110455.2|110430.2|110458.6|110433.6|110455.2|110430.2|6
1734704280000|2024-12-20 14:18:00|110456|110431|110436.3|110411.3|110457.3|110432.3|110436.3|110411.3|12
1734704290000|2024-12-20 14:18:10|110433.7|110408.7|110427.3|110402.3|110433.7|110408.7|110418.9|110393.9|28
1734704300000|2024-12-20 14:18:20|110427.1|110402.1|110429.1|110404.1|110429.3|110404.3|110421.6|110396.6|25
1734704310000|2024-12-20 14:18:30|110428.1|110403.1|110434.6|110409.6|110441.1|110416.1|110428.1|110403.1|20
1734704320000|2024-12-20 14:18:40|110435.8|110410.8|110451.3|110426.3|110451.8|110426.8|110435.8|110410.8|12
1734704330000|2024-12-20 14:18:50|110454.4|110429.4|110458.5|110433.5|110458.5|110433.5|110454.4|110429.4|12
1734704340000|2024-12-20 14:19:00|110457.6|110432.6|110453|110428|110457.6|110432.6|110451.9|110426.9|14
1734704350000|2024-12-20 14:19:10|110451.9|110426.9|110453|110428|110455.5|110430.5|110450.5|110425.5|13
1734704360000|2024-12-20 14:19:20|110454.1|110429.1|110468.5|110443.5|110470.4|110445.4|110454.1|110429.1|24
1734704370000|2024-12-20 14:19:30|110469.6|110444.6|110470.5|110445.5|110472.4|110447.4|110469.6|110444.6|7
1734704380000|2024-12-20 14:19:40|110471.8|110446.8|110487.8|110462.8|110490.7|110465.7|110471.8|110446.8|21
1734704390000|2024-12-20 14:19:50|110489.2|110464.2|110496.4|110471.4|110501.5|110476.5|110488.5|110463.5|24
1734704400000|2024-12-20 14:20:00|110497.7|110472.7|110489.3|110464.3|110515.1|110490.1|110489.3|110464.3|36
1734704410000|2024-12-20 14:20:10|110487.9|110462.9|110483.8|110458.8|110487.9|110462.9|110474.7|110449.7|22
1734704420000|2024-12-20 14:20:20|110482.8|110457.8|110484|110459|110484.9|110459.9|110481.2|110456.2|16
1734704430000|2024-12-20 14:20:30|110483|110458|110485.8|110460.8|110488.1|110463.1|110482.2|110457.2|16
1734704440000|2024-12-20 14:20:40|110487.8|110462.8|110488.2|110463.2|110490.3|110465.3|110484.1|110459.1|13
1734704450000|2024-12-20 14:20:50|110487.3|110462.3|110486.8|110461.8|110488.2|110463.2|110486.8|110461.8|7
1734704460000|2024-12-20 14:21:00|110489.6|110464.6|110488.3|110463.3|110499.5|110474.5|110487.3|110462.3|21
1734704470000|2024-12-20 14:21:10|110487.3|110462.3|110488.9|110463.9|110501.3|110476.3|110484.4|110459.4|19
1734704480000|2024-12-20 14:21:20|110489.8|110464.8|110501.3|110476.3|110502.7|110477.7|110487.9|110462.9|24
1734704490000|2024-12-20 14:21:30|110500.2|110475.2|110507.4|110482.4|110507.4|110482.4|110492.1|110467.1|17
1734704500000|2024-12-20 14:21:40|110508.7|110483.7|110489.6|110464.6|110510.9|110485.9|110489.1|110464.1|22
1734704510000|2024-12-20 14:21:50|110488.6|110463.6|110490.8|110465.8|110493.3|110468.3|110487.5|110462.5|17
1734704520000|2024-12-20 14:22:00|110489.7|110464.7|110500.5|110475.5|110501.5|110476.5|110483.5|110458.5|16
1734704530000|2024-12-20 14:22:10|110499.3|110474.3|110489.4|110464.4|110502.8|110477.8|110489.4|110464.4|13
1734704540000|2024-12-20 14:22:20|110490.4|110465.4|110465.3|110440.3|110491|110466|110461|110436|21
1734704550000|2024-12-20 14:22:30|110464.4|110439.4|110457.8|110432.8|110466.9|110441.9|110456.3|110431.3|15
1734704560000|2024-12-20 14:22:40|110459.5|110434.5|110458.8|110433.8|110460.6|110435.6|110458.7|110433.7|6
1734704570000|2024-12-20 14:22:50|110458|110433|110453|110428|110459.7|110434.7|110443.5|110418.5|26
1734704580000|2024-12-20 14:23:00|110454|110429|110456.7|110431.7|110475.5|110450.5|110454|110429|36
1734704590000|2024-12-20 14:23:10|110457.7|110432.7|110457.6|110432.6|110465.9|110440.9|110457.6|110432.6|15
1734704600000|2024-12-20 14:23:20|110459.8|110434.8|110457.5|110432.5|110459.8|110434.8|110455.7|110430.7|16
1734704610000|2024-12-20 14:23:30|110458.6|110433.6|110454.1|110429.1|110458.6|110433.6|110453.3|110428.3|16
1734704620000|2024-12-20 14:23:40|110455.2|110430.2|110455.3|110430.3|110460.1|110435.1|110452.7|110427.7|16
1734704630000|2024-12-20 14:23:50|110454.4|110429.4|110467.7|110417.7|110467.7|110430.7|110453.2|110417.7|11
1734704640000|2024-12-20 14:24:00|110466.5|110416.5|110466.2|110416.2|110466.7|110416.7|110466.2|110416.2|5
1734704650000|2024-12-20 14:24:10|110466.3|110416.3|110460|110410|110466.3|110416.3|110460|110410|7
1734704660000|2024-12-20 14:24:20|110462.9|110412.9|110455.7|110405.7|110464.8|110414.8|110452.6|110402.6|13
1734704670000|2024-12-20 14:24:30|110452.6|110402.6|110434.8|110384.8|110452.6|110402.6|110434.8|110384.8|18
1734704680000|2024-12-20 14:24:40|110439.2|110389.2|110451|110401|110451.1|110401.1|110439.2|110389.2|11
1734704690000|2024-12-20 14:24:50|110446.2|110396.2|110439.9|110389.9|110447.6|110397.6|110439.7|110389.7|12
1734704700000|2024-12-20 14:25:00|110438.7|110388.7|110442.3|110392.3|110443.1|110393.1|110435.5|110385.5|10
1734704710000|2024-12-20 14:25:10|110440.4|110390.4|110436.7|110386.7|110442.3|110392.3|110436.7|110386.7|10
1734704720000|2024-12-20 14:25:20|110435.9|110385.9|110440|110390|110440.2|110390.2|110435.9|110385.9|5
1734704730000|2024-12-20 14:25:30|110442.1|110392.1|110439.8|110389.8|110442.1|110392.1|110438.9|110388.9|10
1734704740000|2024-12-20 14:25:40|110441.7|110391.7|110442.2|110392.2|110450.7|110400.7|110441.7|110391.7|18
1734704750000|2024-12-20 14:25:50|110441.8|110391.8|110442.4|110392.4|110444.7|110394.7|110438.6|110388.6|11
1734704760000|2024-12-20 14:26:00|110443.3|110393.3|110445.8|110395.8|110451.2|110401.2|110443.3|110393.3|13
1734704770000|2024-12-20 14:26:10|110443.7|110393.7|110438.9|110413.9|110456.8|110422.5|110438.9|110393.7|24
1734704780000|2024-12-20 14:26:20|110446.4|110421.4|110435|110410|110450.9|110425.9|110435|110410|25
1734704790000|2024-12-20 14:26:30|110435.4|110410.4|110423.5|110398.5|110435.6|110410.6|110423.5|110398.5|7
1734704800000|2024-12-20 14:26:40|110425.1|110400.1|110425.1|110400.1|110427.2|110402.2|110422.6|110397.6|8
1734704810000|2024-12-20 14:26:50|110425|110400|110423.6|110398.6|110425|110400|110418.7|110393.7|8
1734704820000|2024-12-20 14:27:00|110423.7|110398.7|110428.8|110403.8|110428.8|110403.8|110421.8|110396.8|10
1734704830000|2024-12-20 14:27:10|110427.1|110402.1|110437.6|110412.6|110442.3|110417.3|110424.2|110399.2|17
1734704840000|2024-12-20 14:27:20|110436.1|110411.1|110434.7|110409.7|110436.1|110411.1|110431.5|110406.5|12
1734704850000|2024-12-20 14:27:30|110433.8|110408.8|110433.3|110408.3|110435.4|110410.4|110428.2|110403.2|16
1734704860000|2024-12-20 14:27:40|110434.5|110409.5|110443.8|110418.8|110446.7|110421.7|110434.3|110409.3|25
1734704870000|2024-12-20 14:27:50|110442.7|110417.7|110445.7|110420.7|110446.7|110421.7|110441.8|110416.8|20
1734704880000|2024-12-20 14:28:00|110444.6|110419.6|110447.6|110422.6|110452.3|110427.3|110443.3|110418.3|19
1734704890000|2024-12-20 14:28:10|110446.6|110421.6|110471.8|110421.8|110471.8|110421.8|110444.4|110407.5|21
1734704900000|2024-12-20 14:28:20|110469.7|110419.7|110481.4|110431.4|110481.7|110431.7|110469.3|110419.3|7
1734704910000|2024-12-20 14:28:30|110483.3|110433.3|110490.6|110440.6|110492.5|110442.5|110483.3|110433.3|8
1734704920000|2024-12-20 14:28:40|110493|110443|110498|110448|110498.1|110448.1|110492.9|110442.9|10
1734704930000|2024-12-20 14:28:50|110498.3|110448.3|110511.4|110461.4|110511.4|110461.4|110494.9|110444.9|11
1734704940000|2024-12-20 14:29:00|110511.3|110461.3|110510.3|110460.3|110511.3|110461.3|110509.7|110459.7|6
1734704950000|2024-12-20 14:29:10|110509.9|110459.9|110515.6|110465.6|110515.6|110465.6|110507|110457|14
1734704960000|2024-12-20 14:29:20|110516.2|110466.2|110515.6|110465.6|110517.5|110467.5|110513.5|110463.5|8
1734704970000|2024-12-20 14:29:30|110514.9|110464.9|110513.2|110463.2|110517.1|110467.1|110513.2|110463.2|6
1734704980000|2024-12-20 14:29:40|110512.1|110462.1|110507.8|110457.8|110512.1|110462.1|110507.8|110457.8|9
1734704990000|2024-12-20 14:29:50|110507.9|110457.9|110510.8|110460.8|110510.8|110460.8|110504.4|110454.4|8
1734705000000|2024-12-20 14:30:00|110512.9|110462.9|110533.6|110483.6|110540.2|110490.2|110512.9|110462.9|29
1734705010000|2024-12-20 14:30:10|110533|110483|110544.1|110494.1|110548.1|110498.1|110530.5|110480.5|19
1734705020000|2024-12-20 14:30:20|110541.6|110491.6|110550.7|110500.7|110550.7|110500.7|110527.5|110477.5|25
1734705030000|2024-12-20 14:30:30|110553.1|110503.1|110557.1|110507.1|110559.4|110509.4|110549.2|110499.2|17
1734705040000|2024-12-20 14:30:40|110559.5|110509.5|110559.4|110509.4|110561.3|110511.3|110558.6|110508.6|8
1734705050000|2024-12-20 14:30:50|110559.3|110509.3|110555.3|110505.3|110559.3|110509.3|110552.5|110502.5|11
1734705060000|2024-12-20 14:31:00|110552.9|110502.9|110554.5|110504.5|110554.5|110504.5|110533.1|110475.4|23
1734705070000|2024-12-20 14:31:10|110554.8|110504.8|110546.4|110521.4|110556.5|110530|110540.6|110504.6|26
1734705080000|2024-12-20 14:31:20|110548.3|110523.3|110539.8|110514.8|110548.3|110523.3|110537.6|110512.6|22
1734705090000|2024-12-20 14:31:30|110541.3|110516.3|110540.5|110515.5|110544|110519|110532|110507|27
1734705100000|2024-12-20 14:31:40|110542.1|110517.1|110541.5|110516.5|110544.1|110519.1|110536.2|110511.2|26
1734705110000|2024-12-20 14:31:50|110540.2|110515.2|110541.4|110516.4|110541.5|110516.5|110537.8|110512.8|15
1734705120000|2024-12-20 14:32:00|110537|110512|110511.6|110486.6|110537|110512|110505.4|110480.4|33
1734705130000|2024-12-20 14:32:10|110511.9|110486.9|110494.1|110469.1|110513.1|110488.1|110491|110466|37
1734705140000|2024-12-20 14:32:20|110495.3|110470.3|110466.9|110441.9|110495.3|110470.3|110466.4|110441.4|20
1734705150000|2024-12-20 14:32:30|110466.8|110441.8|110463.7|110438.7|110475.3|110450.3|110462.7|110437.7|29
1734705160000|2024-12-20 14:32:40|110465|110440|110452.3|110427.3|110465|110440|110450.8|110425.8|21
1734705170000|2024-12-20 14:32:50|110450.9|110425.9|110442.9|110417.9|110450.9|110425.9|110440.5|110415.5|20
1734705180000|2024-12-20 14:33:00|110441.6|110416.6|110458.1|110433.1|110458.1|110433.1|110431.7|110406.7|30
1734705190000|2024-12-20 14:33:10|110456.8|110431.8|110465.2|110415.2|110475.2|110442.7|110456.8|110415.2|26
1734705200000|2024-12-20 14:33:20|110467.4|110417.4|110447|110397|110467.6|110417.6|110447|110397|15
1734705210000|2024-12-20 14:33:30|110448.4|110398.4|110418.5|110368.5|110448.4|110398.4|110415|110365|25
1734705220000|2024-12-20 14:33:40|110416.8|110366.8|110414.3|110364.3|110417.9|110367.9|110413.9|110363.9|17
1734705230000|2024-12-20 14:33:50|110417.9|110367.9|110422|110372|110422|110372|110416.8|110366.8|16
1734705240000|2024-12-20 14:34:00|110419.1|110369.1|110414.8|110364.8|110424.9|110374.9|110408.2|110358.2|19
1734705250000|2024-12-20 14:34:10|110416.3|110366.3|110412|110362|110416.3|110366.3|110410.3|110360.3|8
1734705260000|2024-12-20 14:34:20|110414|110364|110436.8|110386.8|110443|110393|110414|110364|20
1734705270000|2024-12-20 14:34:30|110436.4|110386.4|110430.5|110405.5|110437.6|110405.5|110422.6|110386|12
1734705280000|2024-12-20 14:34:40|110430.6|110405.6|110448.4|110398.4|110448.4|110411.7|110427.7|110394.6|19
1734705290000|2024-12-20 14:34:50|110445.9|110395.9|110451|110426|110466.5|110430.7|110442.3|110395.2|37
1734705300000|2024-12-20 14:35:00|110450.9|110425.9|110442.9|110417.9|110453.5|110428.5|110439.2|110414.2|49
1734705310000|2024-12-20 14:35:10|110442.8|110417.8|110430.4|110405.4|110453.1|110428.1|110430.4|110405.4|32
1734705320000|2024-12-20 14:35:20|110428.4|110403.4|110429.4|110404.4|110433|110408|110412.6|110387.6|40
1734705330000|2024-12-20 14:35:30|110428.4|110403.4|110438.8|110413.8|110442.2|110417.2|110422|110397|29
1734705340000|2024-12-20 14:35:40|110441.3|110416.3|110451.3|110426.3|110453.4|110428.4|110438.6|110413.6|32
1734705350000|2024-12-20 14:35:50|110450.3|110425.3|110447|110422|110454.2|110429.2|110440.6|110415.6|25
1734705360000|2024-12-20 14:36:00|110445.7|110420.7|110447.9|110422.9|110454.3|110429.3|110441.8|110416.8|27
1734705370000|2024-12-20 14:36:10|110446.9|110421.9|110452.2|110427.2|110454.1|110429.1|110446.1|110421.1|31
1734705380000|2024-12-20 14:36:20|110452.5|110427.5|110453.4|110428.4|110459.5|110434.5|110448.1|110423.1|41
1734705390000|2024-12-20 14:36:30|110452.3|110427.3|110446.3|110421.3|110452.3|110427.3|110442.8|110417.8|17
1734705400000|2024-12-20 14:36:40|110448.9|110423.9|110433.8|110408.8|110456.4|110431.4|110432|110407|37
1734705410000|2024-12-20 14:36:50|110432.4|110407.4|110440.1|110415.1|110442.7|110417.7|110428.9|110403.9|15
1734705420000|2024-12-20 14:37:00|110439.1|110414.1|110445.8|110420.8|110452.7|110427.7|110437.7|110412.7|27
1734705430000|2024-12-20 14:37:10|110447.5|110422.5|110451|110426|110455.4|110430.4|110445.2|110420.2|32
1734705440000|2024-12-20 14:37:20|110451.9|110426.9|110452.4|110427.4|110458.8|110433.8|110449.5|110424.5|39
1734705450000|2024-12-20 14:37:30|110452.3|110427.3|110459|110434|110460.2|110435.2|110452.2|110427.2|15
1734705460000|2024-12-20 14:37:40|110460.4|110435.4|110459.9|110434.9|110461.6|110436.6|110452.8|110427.8|37
1734705470000|2024-12-20 14:37:50|110459.3|110434.3|110458.3|110433.3|110462.2|110437.2|110454.9|110429.9|41
1734705480000|2024-12-20 14:38:00|110456.4|110431.4|110452.7|110427.7|110461.5|110436.5|110448.8|110423.8|32
1734705490000|2024-12-20 14:38:10|110452.6|110427.6|110462.1|110437.1|110464|110439|110452.6|110427.6|40
1734705500000|2024-12-20 14:38:20|110458.4|110433.4|110455.2|110430.2|110471.6|110446.6|110451.4|110426.4|41
1734705510000|2024-12-20 14:38:30|110457.1|110432.1|110459.5|110434.5|110462.7|110437.7|110451.2|110426.2|24
1734705520000|2024-12-20 14:38:40|110459.9|110434.9|110457.3|110432.3|110459.9|110434.9|110455.3|110430.3|10
1734705530000|2024-12-20 14:38:50|110456.1|110431.1|110458.8|110433.8|110463.2|110438.2|110456.1|110431.1|22
1734705540000|2024-12-20 14:39:00|110459.8|110434.8|110452.3|110427.3|110460|110435|110452.3|110427.3|17
1734705550000|2024-12-20 14:39:10|110451.4|110426.4|110448.3|110423.3|110454.3|110429.3|110448.3|110423.3|24
1734705560000|2024-12-20 14:39:20|110449.2|110424.2|110456.9|110431.9|110460.3|110435.3|110448.1|110423.1|20
1734705570000|2024-12-20 14:39:30|110452.8|110427.8|110446.3|110421.3|110453.5|110428.5|110446.3|110421.3|15
1734705580000|2024-12-20 14:39:40|110446.2|110421.2|110450.1|110425.1|110452.8|110427.8|110438.6|110413.6|15
1734705590000|2024-12-20 14:39:50|110449|110424|110453.9|110428.9|110456.8|110431.8|110448.9|110423.9|32
1734705600000|2024-12-20 14:40:00|110455.2|110430.2|110458.4|110433.4|110468.8|110443.8|110449.1|110424.1|31
1734705610000|2024-12-20 14:40:10|110457.1|110432.1|110460.2|110435.2|110461.3|110436.3|110454.4|110429.4|23
1734705620000|2024-12-20 14:40:20|110463.9|110438.9|110448.4|110423.4|110466|110441|110447.3|110422.3|33
1734705630000|2024-12-20 14:40:30|110449.8|110424.8|110427|110402|110450|110425|110418.6|110393.6|31
1734705640000|2024-12-20 14:40:40|110427.7|110402.7|110450|110425|110453.7|110428.7|110427.7|110402.7|23
1734705650000|2024-12-20 14:40:50|110450.3|110425.3|110436.6|110411.6|110453.1|110428.1|110433.7|110408.7|20
1734705660000|2024-12-20 14:41:00|110437.7|110412.7|110440.1|110415.1|110449.6|110424.6|110437.5|110412.5|29
1734705670000|2024-12-20 14:41:10|110438.9|110413.9|110451.9|110426.9|110453.1|110428.1|110436.9|110411.9|27
1734705680000|2024-12-20 14:41:20|110451.7|110426.7|110423.8|110398.8|110451.7|110426.7|110420.2|110395.2|22
1734705690000|2024-12-20 14:41:30|110425.5|110400.5|110428.2|110403.2|110431.3|110406.3|110424.3|110399.3|19
1734705700000|2024-12-20 14:41:40|110430.4|110405.4|110427.1|110402.1|110430.4|110405.4|110426.7|110401.7|20
1734705710000|2024-12-20 14:41:50|110427.3|110402.3|110421.4|110396.4|110429.7|110404.7|110421.4|110396.4|21
1734705720000|2024-12-20 14:42:00|110420.7|110395.7|110431.8|110406.8|110434|110409|110415.4|110390.4|24
1734705730000|2024-12-20 14:42:10|110431.6|110406.6|110432.9|110407.9|110438.6|110413.6|110429.7|110404.7|17
1734705740000|2024-12-20 14:42:20|110434|110409|110444.6|110419.6|110446.2|110421.2|110433|110408|15
1734705750000|2024-12-20 14:42:30|110443.5|110418.5|110462.6|110437.6|110464|110439|110440.6|110415.6|30
1734705760000|2024-12-20 14:42:40|110460.9|110435.9|110462.4|110437.4|110466.2|110441.2|110458.5|110433.5|33
1734705770000|2024-12-20 14:42:50|110464.2|110439.2|110464.3|110439.3|110464.4|110439.4|110458.4|110433.4|17
1734705780000|2024-12-20 14:43:00|110465.3|110440.3|110455.8|110430.8|110465.3|110440.3|110455.1|110430.1|24
1734705790000|2024-12-20 14:43:10|110456.3|110431.3|110457.9|110432.9|110459.7|110434.7|110455.3|110430.3|16
1734705800000|2024-12-20 14:43:20|110458.9|110433.9|110461.7|110436.7|110465.5|110440.5|110457.2|110432.2|24
1734705810000|2024-12-20 14:43:30|110460.4|110435.4|110464|110439|110466.4|110441.4|110455.8|110430.8|29
1734705820000|2024-12-20 14:43:40|110468.5|110443.5|110485.9|110460.9|110487.5|110462.5|110468.5|110443.5|36
1734705830000|2024-12-20 14:43:50|110482.8|110457.8|110502.5|110477.5|110507.8|110482.8|110482.8|110457.8|39
1734705840000|2024-12-20 14:44:00|110500.8|110475.8|110491|110466|110504.9|110479.9|110491|110466|32
1734705850000|2024-12-20 14:44:10|110490|110465|110492.1|110467.1|110493.2|110468.2|110486.5|110461.5|15
1734705860000|2024-12-20 14:44:20|110493|110468|110499|110474|110503.2|110478.2|110493|110468|41
1734705870000|2024-12-20 14:44:30|110498|110473|110491.5|110466.5|110498|110473|110491.1|110466.1|20
1734705880000|2024-12-20 14:44:40|110490.5|110465.5|110501|110476|110502.9|110477.9|110489.5|110464.5|26
1734705890000|2024-12-20 14:44:50|110499.7|110474.7|110498.9|110473.9|110504.6|110479.6|110494.1|110469.1|42
1734705900000|2024-12-20 14:45:00|110500.1|110475.1|110502|110477|110506.3|110481.3|110498.4|110473.4|52
1734705910000|2024-12-20 14:45:10|110511.3|110486.3|110516.2|110491.2|110521.6|110496.6|110509.7|110484.7|39
1734705920000|2024-12-20 14:45:20|110517.3|110492.3|110522|110497|110522.8|110497.8|110515|110490|33
1734705930000|2024-12-20 14:45:30|110523|110498|110516.7|110491.7|110523|110498|110515.8|110490.8|29
1734705940000|2024-12-20 14:45:40|110515.5|110490.5|110518.6|110493.6|110523.1|110498.1|110514.6|110489.6|30
1734705950000|2024-12-20 14:45:50|110518.5|110493.5|110517.7|110492.7|110520|110495|110515.8|110490.8|17
1734705960000|2024-12-20 14:46:00|110518.6|110493.6|110517.7|110492.7|110520.1|110495.1|110517.1|110492.1|12
1734705970000|2024-12-20 14:46:10|110517.3|110492.3|110522.2|110497.2|110522.2|110497.2|110516.7|110491.7|10
1734705980000|2024-12-20 14:46:20|110521.3|110496.3|110518.4|110493.4|110527.4|110502.4|110515.9|110490.9|39
1734705990000|2024-12-20 14:46:30|110517.3|110492.3|110523.9|110498.9|110527.8|110502.8|110517.3|110492.3|43
1734706000000|2024-12-20 14:46:40|110520.1|110495.1|110519.5|110494.5|110522.3|110497.3|110517.1|110492.1|25
1734706010000|2024-12-20 14:46:50|110520.6|110495.6|110521.7|110496.7|110525.8|110500.8|110518.8|110493.8|37
1734706020000|2024-12-20 14:47:00|110520.7|110495.7|110520.2|110495.2|110528.3|110503.3|110518.1|110493.1|25
1734706030000|2024-12-20 14:47:10|110521.1|110496.1|110529.9|110504.9|110530|110505|110519.2|110494.2|32
1734706040000|2024-12-20 14:47:20|110528.9|110503.9|110530|110505|110530.1|110505.1|110527|110502|23
1734706050000|2024-12-20 14:47:30|110528.7|110503.7|110530.9|110505.9|110530.9|110505.9|110525.6|110500.6|22
1734706060000|2024-12-20 14:47:40|110532.8|110507.8|110535.7|110510.7|110537.9|110512.9|110532.1|110507.1|27
1734706070000|2024-12-20 14:47:50|110535.1|110510.1|110533.2|110508.2|110536.2|110511.2|110532|110507|21
1734706080000|2024-12-20 14:48:00|110533.4|110508.4|110539.5|110514.5|110541.9|110516.9|110532.5|110507.5|26
1734706090000|2024-12-20 14:48:10|110538.7|110513.7|110541.5|110516.5|110543.9|110518.9|110537.6|110512.6|33
1734706100000|2024-12-20 14:48:20|110542.8|110517.8|110541.5|110516.5|110547.4|110522.4|110541.3|110516.3|33
1734706110000|2024-12-20 14:48:30|110540.5|110515.5|110541.5|110516.5|110545.9|110520.9|110538.6|110513.6|39
1734706120000|2024-12-20 14:48:40|110542|110517|110543.4|110518.4|110546.7|110521.7|110542|110517|37
1734706130000|2024-12-20 14:48:50|110544.1|110519.1|110546.4|110521.4|110549.4|110524.4|110543.3|110518.3|36
1734706140000|2024-12-20 14:49:00|110545.8|110520.8|110543.3|110518.3|110549.1|110524.1|110541.6|110516.6|33
1734706150000|2024-12-20 14:49:10|110544.5|110519.5|110571.4|110546.4|110575.5|110550.5|110544.5|110519.5|28
1734706160000|2024-12-20 14:49:20|110571.7|110546.7|110570.8|110545.8|110571.9|110546.9|110570.1|110545.1|11
1734706170000|2024-12-20 14:49:30|110570.7|110545.7|110574.2|110549.2|110589.6|110564.6|110569.6|110544.6|33
1734706180000|2024-12-20 14:49:40|110573|110548|110571.8|110546.8|110575.5|110550.5|110570.8|110545.8|14
1734706190000|2024-12-20 14:49:50|110572.9|110547.9|110577.9|110552.9|110581|110556|110565|110540|22
1734706200000|2024-12-20 14:50:00|110576.5|110551.5|110587.4|110562.4|110589.1|110564.1|110575.5|110550.5|19
1734706210000|2024-12-20 14:50:10|110586.7|110561.7|110585.8|110560.8|110586.7|110561.7|110585.6|110560.6|4
1734706220000|2024-12-20 14:50:20|110584.8|110559.8|110575.8|110550.8|110590|110565|110573.8|110548.8|22
1734706230000|2024-12-20 14:50:30|110574.8|110549.8|110572.8|110547.8|110590.2|110565.2|110571.8|110546.8|33
1734706240000|2024-12-20 14:50:40|110571.3|110546.3|110563.7|110538.7|110571.3|110546.3|110545.9|110520.9|41
1734706250000|2024-12-20 14:50:50|110563|110538|110583.5|110558.5|110590.3|110565.3|110561.6|110536.6|47
1734706260000|2024-12-20 14:51:00|110584.3|110559.3|110590.3|110565.3|110591.7|110566.7|110578.5|110553.5|38
1734706270000|2024-12-20 14:51:10|110590.2|110565.2|110589.3|110564.3|110596.5|110571.5|110588.9|110563.9|13
1734706280000|2024-12-20 14:51:20|110590.3|110565.3|110589.3|110564.3|110591.5|110566.5|110586.1|110561.1|17
1734706290000|2024-12-20 14:51:30|110590.5|110565.5|110593.8|110568.8|110602.8|110577.8|110587.6|110562.6|36
1734706300000|2024-12-20 14:51:40|110594.8|110569.8|110615.3|110565.3|110630.7|110595.2|110593.5|110563.8|40
1734706310000|2024-12-20 14:51:50|110615.5|110565.5|110602.1|110577.1|110615.5|110577.1|110596|110555|23
1734706320000|2024-12-20 14:52:00|110603.4|110578.4|110593.8|110568.8|110604.2|110579.2|110593.8|110568.8|19
1734706330000|2024-12-20 14:52:10|110593.6|110568.6|110597.3|110572.3|110598.7|110573.7|110592.6|110567.6|18
1734706340000|2024-12-20 14:52:20|110598.6|110573.6|110610.9|110585.9|110616.4|110591.4|110598.6|110573.6|23
1734706350000|2024-12-20 14:52:30|110609.8|110584.8|110595.1|110570.1|110609.8|110584.8|110595.1|110570.1|28
1734706360000|2024-12-20 14:52:40|110596.5|110571.5|110606.2|110581.2|110606.2|110581.2|110593.6|110568.6|26
1734706370000|2024-12-20 14:52:50|110605|110580|110610.9|110585.9|110610.9|110585.9|110605|110580|11
1734706380000|2024-12-20 14:53:00|110611.9|110586.9|110607.8|110582.8|110612.3|110587.3|110603|110578|28
1734706390000|2024-12-20 14:53:10|110608.8|110583.8|110612.3|110587.3|110616.9|110591.9|110607.8|110582.8|25
1734706400000|2024-12-20 14:53:20|110611.1|110586.1|110596.5|110571.5|110613.2|110588.2|110596.5|110571.5|29
1734706410000|2024-12-20 14:53:30|110595.4|110570.4|110596.4|110571.4|110598.1|110573.1|110590.1|110565.1|22
1734706420000|2024-12-20 14:53:40|110595.3|110570.3|110606.8|110581.8|110606.8|110581.8|110595.1|110570.1|27
1734706430000|2024-12-20 14:53:50|110605.8|110580.8|110604.9|110579.9|110614.5|110589.5|110596.7|110571.7|22
1734706440000|2024-12-20 14:54:00|110603.8|110578.8|110607.8|110582.8|110610|110585|110602|110577|18
1734706450000|2024-12-20 14:54:10|110608|110583|110609.1|110584.1|110611.1|110586.1|110605.8|110580.8|20
1734706460000|2024-12-20 14:54:20|110610.3|110585.3|110607.5|110582.5|110610.3|110585.3|110607.5|110582.5|8
1734706470000|2024-12-20 14:54:30|110607.2|110582.2|110608.5|110583.5|110616.5|110591.5|110605.5|110580.5|21
1734706480000|2024-12-20 14:54:40|110607.5|110582.5|110608.2|110583.2|110608.7|110583.7|110605|110580|17
1734706490000|2024-12-20 14:54:50|110610.9|110585.9|110611.5|110586.5|110612.7|110587.7|110606|110581|24
1734706500000|2024-12-20 14:55:00|110610.5|110585.5|110596.8|110571.8|110610.5|110585.5|110586.6|110561.6|36
1734706510000|2024-12-20 14:55:10|110597.8|110572.8|110607.8|110582.8|110609.5|110584.5|110597.8|110572.8|17
1734706520000|2024-12-20 14:55:20|110607.9|110582.9|110593|110568|110607.9|110582.9|110586.9|110561.9|33
1734706530000|2024-12-20 14:55:30|110594.2|110569.2|110593.8|110568.8|110594.2|110569.2|110589.3|110564.3|19
1734706540000|2024-12-20 14:55:40|110592.8|110567.8|110595.3|110570.3|110596.3|110571.3|110591.1|110566.1|18
1734706550000|2024-12-20 14:55:50|110593.9|110568.9|110611.6|110586.6|110615|110590|110592.2|110567.2|32
1734706560000|2024-12-20 14:56:00|110612.3|110587.3|110625|110575|110625.4|110587.3|110612.3|110573.3|7
1734706570000|2024-12-20 14:56:10|110624.9|110574.9|110621|110571|110624.9|110574.9|110618.1|110568.1|9
1734706580000|2024-12-20 14:56:20|110621.9|110571.9|110619.4|110569.4|110625.3|110575.3|110619.4|110569.4|12
1734706590000|2024-12-20 14:56:30|110619.2|110569.2|110628.1|110578.1|110630.4|110580.4|110617.5|110567.5|18
1734706600000|2024-12-20 14:56:40|110628.3|110578.3|110617.8|110567.8|110628.5|110578.5|110615.9|110565.9|14
1734706610000|2024-12-20 14:56:50|110617|110567|110598.3|110548.3|110618.8|110568.8|110598.3|110548.3|21
1734706620000|2024-12-20 14:57:00|110598.1|110548.1|110601.9|110551.9|110601.9|110551.9|110592.3|110542.3|12
1734706630000|2024-12-20 14:57:10|110601.1|110551.1|110598.7|110548.7|110601.1|110551.1|110594.1|110544.1|11
1734706640000|2024-12-20 14:57:20|110598.3|110548.3|110596.1|110546.1|110598.3|110548.3|110593.7|110543.7|8
1734706650000|2024-12-20 14:57:30|110595.7|110545.7|110573.5|110523.5|110595.7|110545.7|110573.5|110523.5|20
1734706660000|2024-12-20 14:57:40|110572.4|110522.4|110568.9|110518.9|110574.1|110524.1|110568.4|110518.4|14
1734706670000|2024-12-20 14:57:50|110567.6|110517.6|110550.6|110525.6|110578.8|110529.3|110550.6|110512.7|23
1734706680000|2024-12-20 14:58:00|110552.4|110527.4|110538.5|110513.5|110553.5|110528.5|110538.4|110513.4|23
1734706690000|2024-12-20 14:58:10|110539.7|110514.7|110549.7|110524.7|110552.4|110527.4|110532.8|110507.8|33
1734706700000|2024-12-20 14:58:20|110549.1|110524.1|110548|110523|110550|110525|110538.4|110513.4|43
1734706710000|2024-12-20 14:58:30|110545.6|110520.6|110532.8|110507.8|110546.2|110521.2|110530.4|110505.4|38
1734706720000|2024-12-20 14:58:40|110532|110507|110526.9|110501.9|110533.4|110508.4|110523.2|110498.2|30
1734706730000|2024-12-20 14:58:50|110524.8|110499.8|110520.9|110495.9|110525.4|110500.4|110514.4|110489.4|38
1734706740000|2024-12-20 14:59:00|110519.7|110494.7|110519.4|110494.4|110524.6|110499.6|110515.2|110490.2|28
1734706750000|2024-12-20 14:59:10|110515.7|110490.7|110524.3|110499.3|110524.3|110499.3|110514.1|110489.1|17
1734706760000|2024-12-20 14:59:20|110524.7|110499.7|110523.8|110498.8|110532.2|110507.2|110522.7|110497.7|28
1734706770000|2024-12-20 14:59:30|110522.5|110497.5|110526.2|110501.2|110531.8|110506.8|110519.5|110494.5|41
1734706780000|2024-12-20 14:59:40|110527.4|110502.4|110540.1|110515.1|110543.7|110518.7|110521.9|110496.9|26
1734706790000|2024-12-20 14:59:50|110557.1|110480.6|110603.9|110489.9|110603.9|110507.8|110547.9|110467.9|31
1734706800000|2024-12-20 15:00:00|110595.3|110481.3|110577.1|110474.7|110603.2|110487.2|110565.6|110449.6|33
1734706810000|2024-12-20 15:00:10|110581.1|110478|110552.4|110527.4|110582.7|110527.4|110542.6|110474.5|38
1734706820000|2024-12-20 15:00:20|110554|110529|110554|110529|110559|110534|110547.7|110522.7|18
1734706830000|2024-12-20 15:00:30|110552.3|110527.3|110549.9|110524.9|110556.9|110531.9|110543.1|110518.1|39
1734706840000|2024-12-20 15:00:40|110551.2|110526.2|110553|110528|110558.9|110533.9|110549.3|110524.3|39
1734706850000|2024-12-20 15:00:50|110553.1|110528.1|110543.7|110518.7|110554.3|110529.3|110540.4|110515.4|31
1734706860000|2024-12-20 15:01:00|110542.3|110517.3|110523.4|110498.4|110542.3|110517.3|110517.7|110492.7|31
1734706870000|2024-12-20 15:01:10|110519.6|110494.6|110523.1|110498.1|110525.4|110500.4|110514.2|110489.2|33
1734706880000|2024-12-20 15:01:20|110524.8|110499.8|110480.7|110455.7|110527.9|110502.9|110471.2|110425.1|46
1734706890000|2024-12-20 15:01:30|110482|110457|110482.9|110457.9|110487.5|110462.5|110478.4|110453.4|27
1734706900000|2024-12-20 15:01:40|110481.5|110456.5|110474.2|110449.2|110483.2|110458.2|110474.2|110449.2|23
1734706910000|2024-12-20 15:01:50|110475.1|110450.1|110460.8|110435.8|110475.1|110450.1|110459.4|110434.4|22
1734706920000|2024-12-20 15:02:00|110461.2|110436.2|110473.4|110448.4|110473.4|110448.4|110456.3|110431.3|23
1734706930000|2024-12-20 15:02:10|110472.2|110447.2|110448|110423|110474.8|110449.8|110442.3|110417.3|31
1734706940000|2024-12-20 15:02:20|110446.6|110421.6|110429.9|110404.9|110446.6|110421.6|110422.4|110397.4|40
1734706950000|2024-12-20 15:02:30|110428.6|110403.6|110440.1|110415.1|110441.5|110416.5|110427.1|110402.1|26
1734706960000|2024-12-20 15:02:40|110440.7|110415.7|110444.4|110419.4|110451.5|110426.5|110435.7|110410.7|17
1734706970000|2024-12-20 15:02:50|110445.6|110420.6|110448|110423|110448.2|110423.2|110444.6|110419.6|17
1734706980000|2024-12-20 15:03:00|110450.7|110425.7|110450.1|110425.1|110473.4|110448.4|110448.9|110423.9|45
1734706990000|2024-12-20 15:03:10|110451.4|110426.4|110453.2|110428.2|110454.2|110429.2|110443.4|110418.4|27
1734707000000|2024-12-20 15:03:20|110454.1|110429.1|110462.2|110437.2|110466|110441|110451.3|110426.3|27
1734707010000|2024-12-20 15:03:30|110462.7|110437.7|110459.9|110434.9|110462.7|110437.7|110456|110431|14
1734707020000|2024-12-20 15:03:40|110459.8|110434.8|110458.8|110433.8|110461.8|110436.8|110454.7|110429.7|21
1734707030000|2024-12-20 15:03:50|110458.9|110433.9|110456.3|110431.3|110460.2|110435.2|110448.7|110423.7|20
1734707040000|2024-12-20 15:04:00|110456.5|110431.5|110435|110410|110456.5|110431.5|110434|110409|45
1734707050000|2024-12-20 15:04:10|110438.7|110413.7|110412.6|110387.6|110438.7|110413.7|110410.4|110385.4|32
1734707060000|2024-12-20 15:04:20|110412.1|110387.1|110401.5|110376.5|110412.1|110387.1|110398.3|110373.3|27
1734707070000|2024-12-20 15:04:30|110402.8|110377.8|110403.8|110378.8|110405.7|110380.7|110399.9|110374.9|21
1734707080000|2024-12-20 15:04:40|110397.2|110372.2|110406.1|110381.1|110407.9|110382.9|110397.2|110372.2|26
1734707090000|2024-12-20 15:04:50|110404.8|110379.8|110392|110367|110404.8|110379.8|110392|110367|21
1734707100000|2024-12-20 15:05:00|110392.9|110367.9|110392.1|110367.1|110404.4|110379.4|110390.2|110365.2|40
1734707110000|2024-12-20 15:05:10|110392.9|110367.9|110366.7|110341.7|110394.5|110369.5|110366.7|110341.7|35
1734707120000|2024-12-20 15:05:20|110368.9|110343.9|110362.5|110337.5|110368.9|110343.9|110352.1|110327.1|36
1734707130000|2024-12-20 15:05:30|110365|110340|110364.1|110339.1|110369.3|110344.3|110359.5|110334.5|36
1734707140000|2024-12-20 15:05:40|110363.6|110338.6|110357|110332|110363.6|110338.6|110354.6|110329.6|26
1734707150000|2024-12-20 15:05:50|110358.7|110333.7|110346.7|110296.7|110358.7|110333.7|110327.3|110292.3|39
1734707160000|2024-12-20 15:06:00|110349.8|110299.8|110331.8|110281.8|110352.3|110302.3|110331.8|110281.8|23
1734707170000|2024-12-20 15:06:10|110332|110282|110327.4|110277.4|110332.1|110282.1|110319.1|110269.1|26
1734707180000|2024-12-20 15:06:20|110328.9|110278.9|110347.1|110297.1|110347.1|110297.1|110328.6|110278.6|32
1734707190000|2024-12-20 15:06:30|110352.4|110302.4|110336.9|110286.9|110355.3|110305.3|110334.3|110284.3|25
1734707200000|2024-12-20 15:06:40|110337.3|110287.3|110308.4|110283.4|110340.3|110290.3|110307.9|110275.6|18
1734707210000|2024-12-20 15:06:50|110310.2|110285.2|110317.8|110292.8|110326.3|110301.3|110306.4|110281.4|33
1734707220000|2024-12-20 15:07:00|110314.8|110289.8|110319.4|110294.4|110323.1|110298.1|110312.2|110287.2|31
1734707230000|2024-12-20 15:07:10|110321.3|110296.3|110317.2|110292.2|110323.2|110298.2|110316.3|110291.3|18
1734707240000|2024-12-20 15:07:20|110320.1|110295.1|110306.2|110281.2|110322.9|110297.9|110306.2|110281.2|24
1734707250000|2024-12-20 15:07:30|110307.3|110282.3|110309.2|110284.2|110313.5|110288.5|110307.3|110282.3|22
1734707260000|2024-12-20 15:07:40|110307.9|110282.9|110292.1|110267.1|110309.9|110284.9|110278.9|110253.9|39
1734707270000|2024-12-20 15:07:50|110293.2|110268.2|110284.7|110259.7|110296.9|110271.9|110281.3|110256.3|28
1734707280000|2024-12-20 15:08:00|110285.8|110260.8|110277.8|110252.8|110289.2|110264.2|110275.9|110250.9|31
1734707290000|2024-12-20 15:08:10|110275.7|110250.7|110276.6|110251.6|110277.7|110252.7|110270.4|110245.4|32
1734707300000|2024-12-20 15:08:20|110277.6|110252.6|110276.4|110251.4|110280.9|110255.9|110273.8|110248.8|17
1734707310000|2024-12-20 15:08:30|110275.3|110250.3|110261.8|110236.8|110282.6|110257.6|110257.1|110232.1|35
1734707320000|2024-12-20 15:08:40|110262.7|110237.7|110268.5|110243.5|110277.3|110252.3|110262.7|110237.7|31
1734707330000|2024-12-20 15:08:50|110268.7|110243.7|110272.5|110247.5|110273.9|110248.9|110267.3|110242.3|28
1734707340000|2024-12-20 15:09:00|110274.5|110249.5|110257|110232|110276|110251|110257|110232|33
1734707350000|2024-12-20 15:09:10|110258.9|110233.9|110272.2|110247.2|110274.9|110249.9|110254|110229|27
1734707360000|2024-12-20 15:09:20|110271.2|110246.2|110283.5|110258.5|110285|110260|110270.3|110245.3|25
1734707370000|2024-12-20 15:09:30|110283.2|110258.2|110286.1|110261.1|110286.7|110261.7|110280.9|110255.9|18
1734707380000|2024-12-20 15:09:40|110285.9|110260.9|110287.4|110262.4|110287.4|110262.4|110281.2|110256.2|13
1734707390000|2024-12-20 15:09:50|110288.7|110263.7|110283.7|110258.7|110288.7|110263.7|110273.7|110248.7|19
1734707400000|2024-12-20 15:10:00|110281.6|110256.6|110306.9|110281.9|110309.7|110284.7|110281.6|110256.6|46
1734707410000|2024-12-20 15:10:10|110305.8|110280.8|110305.9|110280.9|110306.3|110281.3|110301.3|110276.3|26
1734707420000|2024-12-20 15:10:20|110305|110280|110307|110282|110309.8|110284.8|110300.5|110275.5|27
1734707430000|2024-12-20 15:10:30|110305.9|110280.9|110300.6|110275.6|110305.9|110280.9|110299.4|110274.4|19
1734707440000|2024-12-20 15:10:40|110302.6|110277.6|110303.4|110278.4|110308.2|110283.2|110301.8|110276.8|17
1734707450000|2024-12-20 15:10:50|110303.5|110278.5|110283.8|110258.8|110303.6|110278.6|110283.5|110258.5|24
1734707460000|2024-12-20 15:11:00|110284.1|110259.1|110288.7|110263.7|110294.3|110269.3|110283|110258|25
1734707470000|2024-12-20 15:11:10|110289.6|110264.6|110284.7|110259.7|110290.9|110265.9|110282.3|110257.3|21
1734707480000|2024-12-20 15:11:20|110285.1|110260.1|110289.6|110264.6|110294.9|110269.9|110285.1|110260.1|18
1734707490000|2024-12-20 15:11:30|110289.5|110264.5|110278.6|110253.6|110290.5|110265.5|110273.3|110248.3|25
1734707500000|2024-12-20 15:11:40|110277.5|110252.5|110258.3|110233.3|110279|110254|110254.7|110229.7|25
1734707510000|2024-12-20 15:11:50|110257.2|110232.2|110251.6|110226.6|110257.2|110232.2|110251.1|110226.1|13
1734707520000|2024-12-20 15:12:00|110252.5|110227.5|110245.2|110220.2|110255.2|110230.2|110236.3|110211.3|29
1734707530000|2024-12-20 15:12:10|110245.3|110220.3|110246.3|110221.3|110249.9|110224.9|110237.6|110212.6|25
1734707540000|2024-12-20 15:12:20|110247.2|110222.2|110251.3|110226.3|110251.3|110226.3|110244.9|110219.9|18
1734707550000|2024-12-20 15:12:30|110251.1|110226.1|110251.7|110226.7|110253.8|110228.8|110249.7|110224.7|14
1734707560000|2024-12-20 15:12:40|110253.3|110228.3|110256.3|110231.3|110259.5|110234.5|110249|110224|15
1734707570000|2024-12-20 15:12:50|110255.3|110230.3|110258.2|110233.2|110261.5|110236.5|110254.4|110229.4|19
1734707580000|2024-12-20 15:13:00|110266.1|110241.1|110287.8|110262.8|110289.3|110264.3|110266.1|110241.1|26
1734707590000|2024-12-20 15:13:10|110285.6|110260.6|110293.6|110268.6|110299|110274|110285.5|110260.5|22
1734707600000|2024-12-20 15:13:20|110294.8|110269.8|110302.6|110277.6|110306.8|110281.8|110294.2|110269.2|17
1734707610000|2024-12-20 15:13:30|110301.7|110276.7|110309|110284|110319.3|110294.3|110301.7|110276.7|37
1734707620000|2024-12-20 15:13:40|110306.4|110281.4|110304|110279|110309.3|110284.3|110298.4|110273.4|32
1734707630000|2024-12-20 15:13:50|110305.2|110280.2|110305.2|110280.2|110306.2|110281.2|110301.5|110276.5|26
1734707640000|2024-12-20 15:14:00|110304.2|110279.2|110302.4|110277.4|110306.6|110281.6|110300.7|110275.7|26
1734707650000|2024-12-20 15:14:10|110302.1|110277.1|110302.7|110277.7|110303.7|110278.7|110302.1|110277.1|6
1734707660000|2024-12-20 15:14:20|110302.6|110277.6|110301.5|110276.5|110303.7|110278.7|110299.2|110274.2|18
1734707670000|2024-12-20 15:14:30|110300.6|110275.6|110290.4|110265.4|110300.6|110275.6|110286|110261|27
1734707680000|2024-12-20 15:14:40|110290.6|110265.6|110288.7|110263.7|110302.1|110277.1|110286.4|110261.4|19
1734707690000|2024-12-20 15:14:50|110290|110265|110301.6|110276.6|110301.6|110276.6|110286.3|110261.3|20
1734707700000|2024-12-20 15:15:00|110302.6|110277.6|110301|110276|110303.8|110278.8|110296.8|110271.8|27
1734707710000|2024-12-20 15:15:10|110301.1|110276.1|110301.5|110276.5|110304.3|110279.3|110291.9|110266.9|27
1734707720000|2024-12-20 15:15:20|110300.4|110275.4|110280.9|110255.9|110304|110279|110280.9|110255.9|22
1734707730000|2024-12-20 15:15:30|110281|110256|110276.1|110251.1|110288.4|110263.4|110275|110250|33
1734707740000|2024-12-20 15:15:40|110275.9|110250.9|110275.9|110250.9|110281.7|110256.7|110274.3|110249.3|23
1734707750000|2024-12-20 15:15:50|110276.3|110251.3|110275.3|110250.3|110278|110253|110275.3|110250.3|11
1734707760000|2024-12-20 15:16:00|110274.1|110249.1|110283.2|110258.2|110283.2|110258.2|110268.3|110243.3|31
1734707770000|2024-12-20 15:16:10|110282.9|110257.9|110283|110258|110287.5|110262.5|110280.7|110255.7|21
1734707780000|2024-12-20 15:16:20|110282.7|110257.7|110279.7|110254.7|110282.7|110257.7|110278.2|110253.2|7
1734707790000|2024-12-20 15:16:30|110280.5|110255.5|110279.6|110254.6|110281.8|110256.8|110275.6|110250.6|16
1734707800000|2024-12-20 15:16:40|110280.8|110255.8|110277.4|110252.4|110281.2|110256.2|110275.6|110250.6|17
1734707810000|2024-12-20 15:16:50|110276.1|110251.1|110279.3|110254.3|110279.4|110254.4|110274|110249|15
1734707820000|2024-12-20 15:17:00|110277.1|110252.1|110276.9|110251.9|110283.9|110258.9|110273.5|110248.5|32
1734707830000|2024-12-20 15:17:10|110277.4|110252.4|110306.1|110281.1|110307.2|110282.2|110277.4|110252.4|21
1734707840000|2024-12-20 15:17:20|110311.5|110286.5|110308.7|110283.7|110316.2|110291.2|110308.7|110283.7|19
1734707850000|2024-12-20 15:17:30|110313.6|110288.6|110324.6|110299.6|110329.8|110304.8|110313.6|110288.6|26
1734707860000|2024-12-20 15:17:40|110324.8|110299.8|110313.7|110288.7|110325|110300|110312.5|110287.5|13
1734707870000|2024-12-20 15:17:50|110314|110289|110315.1|110290.1|110318.4|110293.4|110314|110289|16
1734707880000|2024-12-20 15:18:00|110314|110289|110300.3|110275.3|110314|110289|110296|110271|22
1734707890000|2024-12-20 15:18:10|110297.5|110272.5|110296.1|110271.1|110300.5|110275.5|110288|110263|19
1734707900000|2024-12-20 15:18:20|110297.3|110272.3|110311.9|110286.9|110312.8|110287.8|110297.3|110272.3|19
1734707910000|2024-12-20 15:18:30|110312.2|110287.2|110338|110313|110338|110313|110312|110287|29
1734707920000|2024-12-20 15:18:40|110336.9|110311.9|110317.6|110292.6|110346|110321|110314.7|110289.7|23
1734707930000|2024-12-20 15:18:50|110319|110294|110306.9|110281.9|110322.9|110297.9|110306.9|110281.9|22
1734707940000|2024-12-20 15:19:00|110304.7|110279.7|110310.6|110285.6|110320.6|110295.6|110302.7|110277.7|28
1734707950000|2024-12-20 15:19:10|110310.5|110285.5|110318.4|110293.4|110318.4|110293.4|110309.1|110284.1|15
1734707960000|2024-12-20 15:19:20|110317.9|110292.9|110332.5|110307.5|110336.3|110311.3|110317.5|110292.5|20
1734707970000|2024-12-20 15:19:30|110332.2|110307.2|110343.9|110293.9|110348.5|110308.1|110331.2|110285.9|25
1734707980000|2024-12-20 15:19:40|110342.3|110292.3|110328.3|110278.3|110342.7|110292.7|110324|110274|18
1734707990000|2024-12-20 15:19:50|110326.7|110276.7|110326.9|110276.9|110326.9|110276.9|110325.6|110275.6|6
1734708000000|2024-12-20 15:20:00|110332.1|110282.1|110313.8|110288.8|110333.7|110288.8|110313.8|110277.8|9
1734708010000|2024-12-20 15:20:10|110314.4|110289.4|110314.1|110289.1|110314.4|110289.4|110308.7|110283.7|11
1734708020000|2024-12-20 15:20:20|110312.3|110287.3|110313.3|110288.3|110313.3|110288.3|110310.7|110285.7|5
1734708030000|2024-12-20 15:20:30|110314.8|110289.8|110333.3|110283.3|110338.7|110293.1|110314.8|110272.4|15
1734708040000|2024-12-20 15:20:40|110332.9|110282.9|110336|110286|110336|110286|110332.9|110282.9|6
1734708050000|2024-12-20 15:20:50|110338|110288|110344.7|110294.7|110347.6|110297.6|110338|110288|20
1734708060000|2024-12-20 15:21:00|110346.8|110296.8|110339|110314|110351.3|110314.4|110334.4|110293.1|21
1734708070000|2024-12-20 15:21:10|110335.9|110310.9|110342.2|110317.2|110352|110317.2|110333.8|110297.9|22
1734708080000|2024-12-20 15:21:20|110341.7|110316.7|110319|110294|110342.9|110317.9|110319|110294|22
1734708090000|2024-12-20 15:21:30|110317.4|110292.4|110321.2|110296.2|110321.2|110296.2|110308.2|110283.2|27
1734708100000|2024-12-20 15:21:40|110319.2|110294.2|110329.9|110304.9|110333.1|110308.1|110318|110293|23
1734708110000|2024-12-20 15:21:50|110327.9|110302.9|110315.1|110290.1|110329.1|110304.1|110304.9|110279.9|36
1734708120000|2024-12-20 15:22:00|110316.7|110291.7|110315.9|110290.9|110323.5|110298.5|110315.9|110290.9|32
1734708130000|2024-12-20 15:22:10|110316.6|110291.6|110306.6|110281.6|110316.6|110291.6|110304.9|110279.9|14
1734708140000|2024-12-20 15:22:20|110306.7|110281.7|110297.4|110272.4|110306.7|110281.7|110293.9|110268.9|12
1734708150000|2024-12-20 15:22:30|110297.5|110272.5|110295.5|110270.5|110297.5|110272.5|110291.7|110266.7|11
1734708160000|2024-12-20 15:22:40|110296.6|110271.6|110296|110271|110298.7|110273.7|110295.8|110270.8|10
1734708170000|2024-12-20 15:22:50|110297|110272|110295.8|110270.8|110297.7|110272.7|110295.3|110270.3|6
1734708180000|2024-12-20 15:23:00|110296.1|110271.1|110299.7|110274.7|110299.7|110274.7|110294.5|110269.5|11
1734708190000|2024-12-20 15:23:10|110300.1|110275.1|110300|110275|110301.2|110276.2|110298.6|110273.6|12
1734708200000|2024-12-20 15:23:20|110299.9|110274.9|110301.3|110276.3|110302.3|110277.3|110298.5|110273.5|9
1734708210000|2024-12-20 15:23:30|110303|110278|110310.7|110285.7|110311.5|110286.5|110303|110278|18
1734708220000|2024-12-20 15:23:40|110312.1|110287.1|110315.6|110290.6|110317.8|110292.8|110312.1|110287.1|21
1734708230000|2024-12-20 15:23:50|110315.7|110290.7|110320.2|110295.2|110322|110297|110315.7|110290.7|10
1734708240000|2024-12-20 15:24:00|110321.2|110296.2|110321|110296|110322.9|110297.9|110317.8|110292.8|11
1734708250000|2024-12-20 15:24:10|110322.5|110297.5|110315|110290|110326.1|110301.1|110313.6|110288.6|15
1734708260000|2024-12-20 15:24:20|110315.9|110290.9|110317|110292|110319.1|110294.1|110312.5|110287.5|10
1734708270000|2024-12-20 15:24:30|110319|110294|110314|110289|110319.9|110294.9|110314|110289|10
1734708280000|2024-12-20 15:24:40|110314.1|110289.1|110318|110293|110318|110293|110310.8|110285.8|12
1734708290000|2024-12-20 15:24:50|110318.6|110293.6|110334.5|110309.5|110335.6|110310.6|110318.6|110293.6|15
1734708300000|2024-12-20 15:25:00|110333.6|110308.6|110354.1|110329.1|110355.9|110330.9|110333.5|110308.5|21
1734708310000|2024-12-20 15:25:10|110353|110328|110382.1|110357.1|110382.2|110357.2|110351.9|110326.9|31
1734708320000|2024-12-20 15:25:20|110381.4|110356.4|110380|110355|110389.3|110364.3|110374.6|110349.6|33
1734708330000|2024-12-20 15:25:30|110382.8|110357.8|110372.3|110347.3|110382.8|110357.8|110369.9|110344.9|20
1734708340000|2024-12-20 15:25:40|110372.1|110347.1|110370.2|110345.2|110372.1|110347.1|110364.6|110339.6|18
1734708350000|2024-12-20 15:25:50|110371.2|110346.2|110390.9|110365.9|110391.6|110366.6|110371.2|110346.2|22
1734708360000|2024-12-20 15:26:00|110389.7|110364.7|110400.4|110375.4|110408.5|110383.5|110386.7|110361.7|36
1734708370000|2024-12-20 15:26:10|110401.4|110376.4|110393.9|110368.9|110403.9|110378.9|110393.9|110368.9|21
1734708380000|2024-12-20 15:26:20|110394.9|110369.9|110389.6|110364.6|110399.2|110374.2|110388.5|110363.5|28
1734708390000|2024-12-20 15:26:30|110389.8|110364.8|110383.2|110358.2|110389.8|110364.8|110378.7|110353.7|32
1734708400000|2024-12-20 15:26:40|110384.2|110359.2|110382.5|110357.5|110386.8|110361.8|110382.5|110357.5|11
1734708410000|2024-12-20 15:26:50|110381.6|110356.6|110377.4|110352.4|110385.6|110360.6|110376.5|110351.5|19
1734708420000|2024-12-20 15:27:00|110378.4|110353.4|110387.9|110362.9|110391.2|110366.2|110376.1|110351.1|25
1734708430000|2024-12-20 15:27:10|110389|110364|110377.3|110352.3|110391.3|110366.3|110372.5|110347.5|22
1734708440000|2024-12-20 15:27:20|110379.5|110354.5|110385|110360|110386.3|110361.3|110377.5|110352.5|18
1734708450000|2024-12-20 15:27:30|110384.7|110359.7|110369.4|110344.4|110384.7|110359.7|110367.1|110342.1|17
1734708460000|2024-12-20 15:27:40|110368.4|110343.4|110368|110343|110369.1|110344.1|110358.4|110333.4|21
1734708470000|2024-12-20 15:27:50|110369.6|110344.6|110364.1|110339.1|110369.6|110344.6|110361.7|110336.7|13
1734708480000|2024-12-20 15:28:00|110364.6|110339.6|110365.5|110340.5|110379.7|110354.7|110364.6|110339.6|22
1734708490000|2024-12-20 15:28:10|110366.4|110341.4|110368.5|110343.5|110369|110344|110366.3|110341.3|14
1734708500000|2024-12-20 15:28:20|110369.6|110344.6|110372.4|110347.4|110376.2|110351.2|110365.8|110340.8|24
1734708510000|2024-12-20 15:28:30|110372.7|110347.7|110375.9|110350.9|110378.5|110353.5|110372.7|110347.7|10
1734708520000|2024-12-20 15:28:40|110376.9|110351.9|110380.4|110355.4|110380.4|110355.4|110375.4|110350.4|14
1734708530000|2024-12-20 15:28:50|110379.3|110354.3|110370.2|110345.2|110379.7|110354.7|110368.1|110343.1|15
1734708540000|2024-12-20 15:29:00|110371.6|110346.6|110368.5|110343.5|110378.1|110353.1|110368.5|110343.5|22
1734708550000|2024-12-20 15:29:10|110369.3|110344.3|110362.4|110337.4|110373.2|110348.2|110362.4|110337.4|31
1734708560000|2024-12-20 15:29:20|110357.5|110332.5|110359.2|110334.2|110359.2|110334.2|110349.6|110324.6|21
1734708570000|2024-12-20 15:29:30|110357.9|110332.9|110365.2|110340.2|110367|110342|110357.5|110332.5|20
1734708580000|2024-12-20 15:29:40|110363.9|110338.9|110365.5|110340.5|110365.5|110340.5|110361.1|110336.1|15
1734708590000|2024-12-20 15:29:50|110364.5|110339.5|110369.1|110344.1|110369.1|110344.1|110355.8|110330.8|24
1734708600000|2024-12-20 15:30:00|110369|110344|110363.5|110338.5|110370|110345|110358.1|110333.1|19
1734708610000|2024-12-20 15:30:10|110364.6|110339.6|110363.9|110338.9|110376.8|110351.8|110363.9|110338.9|31
1734708620000|2024-12-20 15:30:20|110363.7|110338.7|110346.1|110321.1|110364.4|110339.4|110344.8|110319.8|34
1734708630000|2024-12-20 15:30:30|110346.2|110321.2|110319.2|110294.2|110346.2|110321.2|110319.2|110294.2|37
1734708640000|2024-12-20 15:30:40|110317.9|110292.9|110311.3|110286.3|110318.3|110293.3|110306.5|110281.5|32
1734708650000|2024-12-20 15:30:50|110312.3|110287.3|110305.6|110280.6|110313.4|110288.4|110304.6|110279.6|23
1734708660000|2024-12-20 15:31:00|110304.4|110279.4|110294.1|110269.1|110306.5|110281.5|110287.4|110262.4|39
1734708670000|2024-12-20 15:31:10|110295.1|110270.1|110298.9|110273.9|110303.1|110278.1|110295.1|110270.1|32
1734708680000|2024-12-20 15:31:20|110299.1|110274.1|110276.8|110251.8|110299.1|110274.1|110274.9|110249.9|39
1734708690000|2024-12-20 15:31:30|110275.8|110250.8|110261.7|110236.7|110280.3|110255.3|110259.6|110234.6|28
1734708700000|2024-12-20 15:31:40|110261.6|110236.6|110260.7|110235.7|110261.7|110236.7|110253.8|110228.8|26
1734708710000|2024-12-20 15:31:50|110260.6|110235.6|110256.4|110231.4|110272|110247|110254.6|110229.6|26
1734708720000|2024-12-20 15:32:00|110257.6|110232.6|110277|110252|110282.6|110257.6|110257.6|110232.6|22
1734708730000|2024-12-20 15:32:10|110276.9|110251.9|110276.6|110251.6|110283.5|110258.5|110275|110250|23
1734708740000|2024-12-20 15:32:20|110275.4|110250.4|110249.8|110224.8|110275.5|110250.5|110248.5|110223.5|37
1734708750000|2024-12-20 15:32:30|110248.7|110223.7|110247.3|110222.3|110250|110225|110227.7|110202.7|41
1734708760000|2024-12-20 15:32:40|110248.3|110223.3|110250.5|110225.5|110254.3|110229.3|110248.3|110223.3|22
1734708770000|2024-12-20 15:32:50|110251.6|110226.6|110242.7|110217.7|110253.5|110228.5|110242.7|110217.7|17
1734708780000|2024-12-20 15:33:00|110243.7|110218.7|110243.2|110218.2|110249.8|110224.8|110241.9|110216.9|19
1734708790000|2024-12-20 15:33:10|110244.2|110219.2|110244.7|110219.7|110249.5|110224.5|110240.8|110215.8|20
1734708800000|2024-12-20 15:33:20|110246.1|110221.1|110255|110230|110256.1|110231.1|110246.1|110221.1|31
1734708810000|2024-12-20 15:33:30|110254.9|110229.9|110250.5|110225.5|110255.3|110230.3|110248.5|110223.5|12
1734708820000|2024-12-20 15:33:40|110252.6|110227.6|110262.8|110237.8|110264.6|110239.6|110252.6|110227.6|34
1734708830000|2024-12-20 15:33:50|110263.5|110238.5|110275.7|110250.7|110276.9|110251.9|110255.6|110230.6|33
1734708840000|2024-12-20 15:34:00|110275.9|110250.9|110265.9|110240.9|110275.9|110250.9|110264|110239|25
1734708850000|2024-12-20 15:34:10|110265|110240|110270.7|110245.7|110273.3|110248.3|110264.8|110239.8|20
1734708860000|2024-12-20 15:34:20|110274.5|110249.5|110273.3|110248.3|110276.1|110251.1|110269|110244|18
1734708870000|2024-12-20 15:34:30|110272.3|110247.3|110274.6|110249.6|110277.5|110252.5|110270.1|110245.1|22
1734708880000|2024-12-20 15:34:40|110273.6|110248.6|110254.3|110229.3|110277|110252|110252.6|110227.6|29
1734708890000|2024-12-20 15:34:50|110255.3|110230.3|110263.5|110238.5|110265.2|110240.2|110255.1|110230.1|28
1734708900000|2024-12-20 15:35:00|110263.4|110238.4|110235.5|110210.5|110264.3|110239.3|110235.5|110210.5|22
1734708910000|2024-12-20 15:35:10|110236.6|110211.6|110224.4|110199.4|110239.5|110214.5|110224.4|110199.4|17
1734708920000|2024-12-20 15:35:20|110225.3|110200.3|110227.5|110202.5|110229|110204|110222.5|110197.5|15
1734708930000|2024-12-20 15:35:30|110226.6|110201.6|110225.5|110200.5|110232|110207|110222.1|110197.1|27
1734708940000|2024-12-20 15:35:40|110226.6|110201.6|110243.2|110218.2|110243.2|110218.2|110224.9|110199.9|30
1734708950000|2024-12-20 15:35:50|110247.7|110222.7|110249.1|110224.1|110252.2|110227.2|110237.6|110212.6|38
1734708960000|2024-12-20 15:36:00|110250.7|110225.7|110241.5|110216.5|110257.6|110232.6|110236.5|110211.5|40
1734708970000|2024-12-20 15:36:10|110242.5|110217.5|110242.4|110192.4|110257.9|110222.7|110242.4|110192.4|23
1734708980000|2024-12-20 15:36:20|110232.8|110207.8|110236.4|110186.4|110244.1|110209.4|110218.1|110180.7|22
1734708990000|2024-12-20 15:36:30|110239.4|110189.4|110232.4|110207.4|110239.4|110209.7|110221.1|110182|23
1734709000000|2024-12-20 15:36:40|110233.5|110208.5|110228.7|110203.7|110240.4|110215.4|110224.2|110199.2|21
1734709010000|2024-12-20 15:36:50|110229.8|110204.8|110235.1|110210.1|110240|110215|110229.8|110204.8|37
1734709020000|2024-12-20 15:37:00|110234.1|110209.1|110242|110217|110248.8|110223.8|110229.9|110204.9|30
1734709030000|2024-12-20 15:37:10|110243|110218|110258.7|110233.7|110260.6|110235.6|110241.8|110216.8|58
1734709040000|2024-12-20 15:37:20|110257.5|110232.5|110254.1|110229.1|110257.5|110232.5|110249.5|110224.5|33
1734709050000|2024-12-20 15:37:30|110253.2|110228.2|110271.4|110246.4|110271.4|110246.4|110253.2|110228.2|18
1734709060000|2024-12-20 15:37:40|110270.8|110245.8|110278.6|110253.6|110280.4|110255.4|110267|110242|22
1734709070000|2024-12-20 15:37:50|110278|110253|110287.1|110262.1|110289|110264|110276.2|110251.2|29
1734709080000|2024-12-20 15:38:00|110287.3|110262.3|110319.3|110294.3|110319.6|110294.6|110287.3|110262.3|26
1734709090000|2024-12-20 15:38:10|110318.2|110293.2|110328.8|110303.8|110335.1|110310.1|110318.2|110293.2|35
1734709100000|2024-12-20 15:38:20|110327.4|110302.4|110331.4|110306.4|110332.9|110307.9|110327.4|110302.4|10
1734709110000|2024-12-20 15:38:30|110333|110308|110332.3|110307.3|110339|110314|110329|110304|33
1734709120000|2024-12-20 15:38:40|110331.1|110306.1|110329.5|110304.5|110331.8|110306.8|110325.5|110300.5|19
1734709130000|2024-12-20 15:38:50|110328.4|110303.4|110313.7|110288.7|110330.4|110305.4|110312.6|110287.6|13
1734709140000|2024-12-20 15:39:00|110315.5|110290.5|110329.1|110304.1|110329.1|110304.1|110315.5|110290.5|14
1734709150000|2024-12-20 15:39:10|110328|110303|110329.8|110304.8|110331.4|110306.4|110327.2|110302.2|17
1734709160000|2024-12-20 15:39:20|110330.4|110305.4|110331.6|110306.6|110333.8|110308.8|110322.9|110297.9|16
1734709170000|2024-12-20 15:39:30|110332.4|110307.4|110331.1|110306.1|110333.5|110308.5|110329.9|110304.9|8
1734709180000|2024-12-20 15:39:40|110331.3|110306.3|110324.8|110299.8|110331.6|110306.6|110324.8|110299.8|7
1734709190000|2024-12-20 15:39:50|110323.8|110298.8|110329.9|110304.9|110331.9|110306.9|110320.3|110295.3|22
1734709200000|2024-12-20 15:40:00|110328.6|110303.6|110308.6|110283.6|110330.2|110305.2|110306.6|110281.6|33
1734709210000|2024-12-20 15:40:10|110308.5|110283.5|110318.4|110293.4|110318.7|110293.7|110304.6|110279.6|16
1734709220000|2024-12-20 15:40:20|110314.6|110289.6|110304.7|110279.7|110315.1|110290.1|110298.5|110273.5|22
1734709230000|2024-12-20 15:40:30|110303.3|110278.3|110299.7|110274.7|110309.2|110284.2|110299.7|110274.7|18
1734709240000|2024-12-20 15:40:40|110298.4|110273.4|110307.3|110282.3|110307.8|110282.8|110293.5|110268.5|18
1734709250000|2024-12-20 15:40:50|110307|110282|110313.3|110288.3|110313.3|110288.3|110301.4|110276.4|13
1734709260000|2024-12-20 15:41:00|110312.3|110287.3|110316|110291|110317.4|110292.4|110311.2|110286.2|17
1734709270000|2024-12-20 15:41:10|110317.2|110292.2|110311.9|110286.9|110317.2|110292.2|110310.9|110285.9|11
1734709280000|2024-12-20 15:41:20|110312.6|110287.6|110319.3|110294.3|110321|110296|110312.3|110287.3|13
1734709290000|2024-12-20 15:41:30|110319.9|110294.9|110315.9|110290.9|110319.9|110294.9|110315.9|110290.9|16
1734709300000|2024-12-20 15:41:40|110316.2|110291.2|110308.7|110283.7|110316.4|110291.4|110308.7|110283.7|14
1734709310000|2024-12-20 15:41:50|110308.5|110283.5|110314.4|110289.4|110316.8|110291.8|110308.3|110283.3|13
1734709320000|2024-12-20 15:42:00|110315.5|110290.5|110315.3|110290.3|110317.5|110292.5|110314.5|110289.5|8
1734709330000|2024-12-20 15:42:10|110314.3|110289.3|110281.6|110256.6|110314.3|110289.3|110279.6|110254.6|34
1734709340000|2024-12-20 15:42:20|110280.6|110255.6|110267.9|110242.9|110280.6|110255.6|110262.3|110237.3|21
1734709350000|2024-12-20 15:42:30|110266.8|110241.8|110263.2|110238.2|110268.8|110243.8|110257.5|110232.5|22
1734709360000|2024-12-20 15:42:40|110264.3|110239.3|110270|110245|110273.5|110248.5|110264.3|110239.3|16
1734709370000|2024-12-20 15:42:50|110271.5|110246.5|110268.5|110243.5|110273|110248|110267.5|110242.5|18
1734709380000|2024-12-20 15:43:00|110267.5|110242.5|110266.7|110241.7|110278.3|110253.3|110263.4|110238.4|20
1734709390000|2024-12-20 15:43:10|110265.1|110240.1|110267.7|110242.7|110268.8|110243.8|110259.7|110234.7|22
1734709400000|2024-12-20 15:43:20|110268.7|110243.7|110265.9|110240.9|110275.2|110250.2|110264.1|110239.1|25
1734709410000|2024-12-20 15:43:30|110263.7|110238.7|110263.5|110238.5|110265.1|110240.1|110257.6|110232.6|21
1734709420000|2024-12-20 15:43:40|110266.6|110241.6|110254.3|110229.3|110268.5|110243.5|110254.3|110229.3|18
1734709430000|2024-12-20 15:43:50|110254.2|110229.2|110252.9|110227.9|110256.4|110231.4|110251.2|110226.2|7
1734709440000|2024-12-20 15:44:00|110253|110228|110246.8|110221.8|110257.1|110232.1|110246.8|110221.8|18
1734709450000|2024-12-20 15:44:10|110245.9|110220.9|110195.6|110170.6|110247.1|110222.1|110193.5|110168.5|32
1734709460000|2024-12-20 15:44:20|110193.6|110168.6|110189.8|110164.8|110207.2|110182.2|110188.7|110163.7|44
1734709470000|2024-12-20 15:44:30|110191.1|110166.1|110186.6|110161.6|110197.3|110172.3|110181.6|110156.6|42
1734709480000|2024-12-20 15:44:40|110185.4|110160.4|110178.6|110153.6|110185.4|110160.4|110170.5|110145.5|42
1734709490000|2024-12-20 15:44:50|110177.5|110152.5|110180.4|110155.4|110181.5|110156.5|110171.6|110146.6|29
1734709500000|2024-12-20 15:45:00|110180|110155|110182.3|110157.3|110198.1|110173.1|110172.3|110147.3|41
1734709510000|2024-12-20 15:45:10|110181.5|110156.5|110184.3|110159.3|110185.4|110160.4|110178.6|110153.6|32
1734709520000|2024-12-20 15:45:20|110183.2|110158.2|110163.4|110138.4|110183.2|110158.2|110163.4|110138.4|33
1734709530000|2024-12-20 15:45:30|110166.4|110141.4|110168.3|110143.3|110170.3|110145.3|110161.6|110136.6|22
1734709540000|2024-12-20 15:45:40|110169.6|110144.6|110164.8|110139.8|110169.6|110144.6|110164.4|110139.4|15
1734709550000|2024-12-20 15:45:50|110165.8|110140.8|110187.1|110162.1|110187.1|110162.1|110164.6|110139.6|26
1734709560000|2024-12-20 15:46:00|110186.2|110161.2|110183.3|110158.3|110187.2|110162.2|110180.7|110155.7|15
1734709570000|2024-12-20 15:46:10|110183.4|110158.4|110191.7|110166.7|110197.1|110172.1|110182.2|110157.2|20
1734709580000|2024-12-20 15:46:20|110190.6|110165.6|110188.3|110163.3|110190.9|110165.9|110180.6|110155.6|28
1734709590000|2024-12-20 15:46:30|110189.3|110164.3|110193.1|110168.1|110194.1|110169.1|110188.3|110163.3|19
1734709600000|2024-12-20 15:46:40|110192.1|110167.1|110196.4|110171.4|110202.3|110177.3|110190|110165|35
1734709610000|2024-12-20 15:46:50|110195.7|110170.7|110196.4|110171.4|110203.1|110178.1|110195.1|110170.1|40
1734709620000|2024-12-20 15:47:00|110195.5|110170.5|110236.8|110211.8|110239.9|110214.9|110195.5|110170.5|51
1734709630000|2024-12-20 15:47:10|110237.7|110212.7|110230.1|110205.1|110238.8|110213.8|110223.2|110198.2|37
1734709640000|2024-12-20 15:47:20|110225.8|110200.8|110224.9|110199.9|110229.8|110204.8|110222.5|110197.5|16
1734709650000|2024-12-20 15:47:30|110225.5|110200.5|110230.6|110205.6|110230.6|110205.6|110221.9|110196.9|15
1734709660000|2024-12-20 15:47:40|110229.7|110204.7|110217.1|110192.1|110229.7|110204.7|110216.9|110191.9|19
1734709670000|2024-12-20 15:47:50|110218|110193|110222.5|110197.5|110226.2|110201.2|110218|110193|26
1734709680000|2024-12-20 15:48:00|110222.7|110197.7|110221.6|110196.6|110223.5|110198.5|110216.3|110191.3|12
1734709690000|2024-12-20 15:48:10|110219.1|110194.1|110239.8|110214.8|110240.8|110215.8|110218.2|110193.2|29
1734709700000|2024-12-20 15:48:20|110238.5|110213.5|110235.5|110210.5|110240.2|110215.2|110230|110205|19
1734709710000|2024-12-20 15:48:30|110236.5|110211.5|110234.4|110209.4|110238.2|110213.2|110226.1|110201.1|27
1734709720000|2024-12-20 15:48:40|110235.9|110210.9|110239.4|110214.4|110240.6|110215.6|110229.4|110204.4|26
1734709730000|2024-12-20 15:48:50|110240.5|110215.5|110240.4|110215.4|110240.5|110215.5|110231.6|110206.6|31
1734709740000|2024-12-20 15:49:00|110241.4|110216.4|110244.5|110219.5|110245.3|110220.3|110238|110213|26
1734709750000|2024-12-20 15:49:10|110245.4|110220.4|110241.6|110216.6|110245.4|110220.4|110229.2|110204.2|50
1734709760000|2024-12-20 15:49:20|110242.6|110217.6|110242.9|110217.9|110244.9|110219.9|110241.3|110216.3|32
1734709770000|2024-12-20 15:49:30|110246.4|110221.4|110232.7|110207.7|110247.6|110222.6|110231.1|110206.1|43
1734709780000|2024-12-20 15:49:40|110233.7|110208.7|110227.2|110202.2|110233.7|110208.7|110221.4|110196.4|33
1734709790000|2024-12-20 15:49:50|110228.6|110203.6|110237.4|110212.4|110238.7|110213.7|110228.6|110203.6|29
1734709800000|2024-12-20 15:50:00|110237.1|110212.1|110239.5|110214.5|110245.3|110220.3|110236.2|110211.2|44
1734709810000|2024-12-20 15:50:10|110238.5|110213.5|110240|110215|110244.8|110219.8|110236.9|110211.9|35
1734709820000|2024-12-20 15:50:20|110240.9|110215.9|110229.9|110204.9|110242.4|110217.4|110229.9|110204.9|24
1734709830000|2024-12-20 15:50:30|110233.4|110208.4|110227.8|110202.8|110235.7|110210.7|110221.6|110196.6|23
1734709840000|2024-12-20 15:50:40|110228.7|110203.7|110242.9|110217.9|110244.2|110219.2|110227.4|110202.4|18
1734709850000|2024-12-20 15:50:50|110242.8|110217.8|110244.8|110219.8|110248.6|110223.6|110240.5|110215.5|23
1734709860000|2024-12-20 15:51:00|110243.6|110218.6|110245.9|110220.9|110249.6|110224.6|110241.3|110216.3|23
1734709870000|2024-12-20 15:51:10|110245.7|110220.7|110244.2|110219.2|110246.8|110221.8|110240.6|110215.6|39
1734709880000|2024-12-20 15:51:20|110242.1|110217.1|110242.9|110217.9|110247.5|110222.5|110241.2|110216.2|24
1734709890000|2024-12-20 15:51:30|110243.5|110218.5|110251.7|110226.7|110257.7|110232.7|110243.5|110218.5|17
1734709900000|2024-12-20 15:51:40|110251.6|110226.6|110247.6|110222.6|110251.6|110226.6|110233.1|110208.1|22
1734709910000|2024-12-20 15:51:50|110248.3|110223.3|110244.9|110219.9|110250.7|110225.7|110244.9|110219.9|16
1734709920000|2024-12-20 15:52:00|110247.2|110222.2|110245.7|110220.7|110247.8|110222.8|110240.9|110215.9|15
1734709930000|2024-12-20 15:52:10|110244.6|110219.6|110234.8|110209.8|110247.7|110222.7|110226.3|110201.3|21
1734709940000|2024-12-20 15:52:20|110233.9|110208.9|110239.6|110214.6|110246.8|110221.8|110231.7|110206.7|22
1734709950000|2024-12-20 15:52:30|110238.3|110213.3|110248.1|110223.1|110249.6|110224.6|110238.3|110213.3|17
1734709960000|2024-12-20 15:52:40|110246.7|110221.7|110245.3|110220.3|110255.1|110230.1|110242.9|110217.9|25
1734709970000|2024-12-20 15:52:50|110244.6|110219.6|110251.3|110226.3|110253.9|110228.9|110238.9|110213.9|27
1734709980000|2024-12-20 15:53:00|110250.1|110225.1|110253.5|110228.5|110254.8|110229.8|110250.1|110225.1|25
1734709990000|2024-12-20 15:53:10|110257.8|110232.8|110261.6|110236.6|110261.6|110236.6|110253.7|110228.7|22
1734710000000|2024-12-20 15:53:20|110262.7|110237.7|110276.2|110251.2|110279.5|110254.5|110262.7|110237.7|28
1734710010000|2024-12-20 15:53:30|110276.9|110251.9|110287.7|110262.7|110287.7|110262.7|110276.5|110251.5|19
1734710020000|2024-12-20 15:53:40|110288.5|110263.5|110285|110260|110288.5|110263.5|110282.4|110257.4|20
1734710030000|2024-12-20 15:53:50|110285.9|110260.9|110294.7|110269.7|110305.4|110280.4|110274.5|110249.5|42
1734710040000|2024-12-20 15:54:00|110290.8|110265.8|110292.3|110267.3|110301.8|110276.8|110290.8|110265.8|35
1734710050000|2024-12-20 15:54:10|110291.7|110266.7|110299|110274|110299.7|110274.7|110291.7|110266.7|21
1734710060000|2024-12-20 15:54:20|110300.4|110275.4|110317.1|110292.1|110319.5|110294.5|110298.4|110273.4|44
1734710070000|2024-12-20 15:54:30|110316.4|110291.4|110312|110287|110317.2|110292.2|110303.1|110278.1|31
1734710080000|2024-12-20 15:54:40|110313.1|110288.1|110334|110309|110334|110309|110313.1|110288.1|25
1734710090000|2024-12-20 15:54:50|110333|110308|110333|110308|110336.7|110311.7|110330.4|110305.4|38
1734710100000|2024-12-20 15:55:00|110332.2|110307.2|110281.8|110256.8|110332.2|110307.2|110279.2|110254.2|45
1734710110000|2024-12-20 15:55:10|110282.8|110257.8|110266.1|110241.1|110282.8|110257.8|110242.9|110217.9|56
1734710120000|2024-12-20 15:55:20|110267.7|110242.7|110272.1|110247.1|110278.1|110253.1|110264.9|110239.9|50
1734710130000|2024-12-20 15:55:30|110273.4|110248.4|110278.1|110253.1|110281|110256|110269.2|110244.2|42
1734710140000|2024-12-20 15:55:40|110277.8|110252.8|110274.7|110249.7|110297.6|110272.6|110270.6|110245.6|49
1734710150000|2024-12-20 15:55:50|110273.8|110248.8|110276.8|110251.8|110276.8|110251.8|110272.5|110247.5|45
1734710160000|2024-12-20 15:56:00|110273.5|110248.5|110269.1|110244.1|110276.9|110251.9|110261.3|110236.3|50
1734710170000|2024-12-20 15:56:10|110267.7|110242.7|110262.3|110237.3|110275.9|110250.9|110261.6|110236.6|35
1734710180000|2024-12-20 15:56:20|110263.6|110238.6|110249.6|110224.6|110267|110242|110249.1|110224.1|42
1734710190000|2024-12-20 15:56:30|110250.8|110225.8|110274.9|110249.9|110279|110254|110250.8|110225.8|41
1734710200000|2024-12-20 15:56:40|110278|110253|110297.9|110272.9|110300.8|110275.8|110270|110245|41
1734710210000|2024-12-20 15:56:50|110298.2|110273.2|110300.3|110275.3|110311.5|110286.5|110282.3|110257.3|37
1734710220000|2024-12-20 15:57:00|110301.7|110276.7|110279.6|110254.6|110301.7|110276.7|110279.6|110254.6|39
1734710230000|2024-12-20 15:57:10|110279.3|110254.3|110296.5|110271.5|110298|110273|110274.7|110249.7|27
1734710240000|2024-12-20 15:57:20|110286.9|110261.9|110288.3|110263.3|110300.5|110275.5|110283.7|110258.7|34
1734710250000|2024-12-20 15:57:30|110312|110287|110314.2|110289.2|110314.2|110289.2|110305.2|110280.2|39
1734710260000|2024-12-20 15:57:40|110311.7|110286.7|110343.8|110318.8|110352.7|110327.7|110311.7|110286.7|48
1734710270000|2024-12-20 15:57:50|110344.7|110319.7|110352.4|110327.4|110355|110330|110344.7|110319.7|35
1734710280000|2024-12-20 15:58:00|110351.5|110326.5|110347.5|110322.5|110353.7|110328.7|110338.7|110313.7|42
1734710290000|2024-12-20 15:58:10|110345|110320|110355.4|110330.4|110355.4|110330.4|110338.6|110313.6|38
1734710300000|2024-12-20 15:58:20|110351.1|110326.1|110372.9|110347.9|110376.5|110351.5|110351.1|110326.1|32
1734710310000|2024-12-20 15:58:30|110366.9|110341.9|110374.1|110349.1|110375|110350|110366.9|110341.9|46
1734710320000|2024-12-20 15:58:40|110373.2|110348.2|110394.7|110369.7|110394.9|110369.9|110370.8|110345.8|51
1734710330000|2024-12-20 15:58:50|110396.5|110371.5|110397.6|110372.6|110407.5|110382.5|110394.3|110369.3|46
1734710340000|2024-12-20 15:59:00|110398.4|110373.4|110390.3|110365.3|110408.5|110383.5|110386.7|110361.7|57
1734710350000|2024-12-20 15:59:10|110391.4|110366.4|110389.5|110364.5|110395.2|110370.2|110384.1|110359.1|34
1734710360000|2024-12-20 15:59:20|110387.8|110362.8|110390.8|110365.8|110396|110371|110383.8|110358.8|39
1734710370000|2024-12-20 15:59:30|110393.2|110368.2|110388.6|110363.6|110394.4|110369.4|110383.9|110358.9|34
1734710380000|2024-12-20 15:59:40|110389.6|110364.6|110365.6|110340.6|110390.6|110365.6|110365|110340|42
1734710390000|2024-12-20 15:59:50|110363.5|110338.5|110366.7|110341.7|110378.9|110353.9|110363|110338|39
1734710400000|2024-12-20 16:00:00|110369.8|110344.8|110374|110349|110377.5|110352.5|110367|110342|36
1734710410000|2024-12-20 16:00:10|110373.1|110348.1|110357.7|110332.7|110375.6|110350.6|110357.7|110332.7|29
1734710420000|2024-12-20 16:00:20|110359.3|110334.3|110351.3|110326.3|110359.5|110334.5|110348|110323|27
1734710430000|2024-12-20 16:00:30|110351.5|110326.5|110333.3|110308.3|110352.3|110327.3|110327.6|110302.6|45
1734710440000|2024-12-20 16:00:40|110336.7|110311.7|110321.9|110296.9|110337.7|110312.7|110321.9|110296.9|34
1734710450000|2024-12-20 16:00:50|110322.7|110297.7|110341.6|110316.6|110341.6|110316.6|110315|110290|38
1734710460000|2024-12-20 16:01:00|110342.2|110317.2|110345.6|110320.6|110352.8|110327.8|110338.6|110313.6|40
1734710470000|2024-12-20 16:01:10|110345.2|110320.2|110321.8|110296.8|110345.2|110320.2|110317.7|110292.7|45
1734710480000|2024-12-20 16:01:20|110323.3|110298.3|110315.3|110290.3|110326.5|110301.5|110314.8|110289.8|40
1734710490000|2024-12-20 16:01:30|110316|110291|110304.6|110279.6|110321.2|110296.2|110303.5|110278.5|34
1734710500000|2024-12-20 16:01:40|110305.6|110280.6|110310.7|110285.7|110321.6|110296.6|110299.9|110274.9|40
1734710510000|2024-12-20 16:01:50|110310.5|110285.5|110313.9|110288.9|110315.4|110290.4|110306.8|110281.8|36
1734710520000|2024-12-20 16:02:00|110313|110288|110334.9|110309.9|110334.9|110309.9|110313|110288|35
1734710530000|2024-12-20 16:02:10|110334.1|110309.1|110328.8|110303.8|110344|110319|110328.6|110303.6|33
1734710540000|2024-12-20 16:02:20|110329|110304|110320.2|110295.2|110331.7|110306.7|110309.5|110284.5|51
1734710550000|2024-12-20 16:02:30|110318.9|110293.9|110331.1|110306.1|110334.4|110309.4|110318.8|110293.8|19
1734710560000|2024-12-20 16:02:40|110330.4|110305.4|110344.4|110319.4|110345.5|110320.5|110327.3|110302.3|19
1734710570000|2024-12-20 16:02:50|110343.4|110318.4|110321.1|110296.1|110343.4|110318.4|110317.1|110292.1|20
1734710580000|2024-12-20 16:03:00|110321.4|110296.4|110313|110288|110322.6|110297.6|110308|110283|24
1734710590000|2024-12-20 16:03:10|110312.3|110287.3|110321.7|110296.7|110322.5|110297.5|110311.8|110286.8|20
1734710600000|2024-12-20 16:03:20|110322.4|110297.4|110328.7|110303.7|110332.7|110307.7|110318.6|110293.6|27
1734710610000|2024-12-20 16:03:30|110329.7|110304.7|110311.9|110286.9|110329.7|110304.7|110309.4|110284.4|25
1734710620000|2024-12-20 16:03:40|110311.8|110286.8|110328.6|110303.6|110329.7|110304.7|110311.8|110286.8|29
1734710630000|2024-12-20 16:03:50|110328.9|110303.9|110331.5|110306.5|110331.5|110306.5|110322|110297|27
1734710640000|2024-12-20 16:04:00|110330.6|110305.6|110325.6|110300.6|110330.6|110305.6|110322.4|110297.4|22
1734710650000|2024-12-20 16:04:10|110325.5|110300.5|110333.9|110308.9|110333.9|110308.9|110325.5|110300.5|9
1734710660000|2024-12-20 16:04:20|110334.2|110309.2|110345.8|110320.8|110351.1|110326.1|110333.8|110308.8|20
1734710670000|2024-12-20 16:04:30|110343.9|110318.9|110350.2|110325.2|110352.7|110327.7|110342.2|110317.2|18
1734710680000|2024-12-20 16:04:40|110348.4|110323.4|110339.4|110314.4|110348.4|110323.4|110338.1|110313.1|24
1734710690000|2024-12-20 16:04:50|110338.4|110313.4|110345.3|110320.3|110345.3|110320.3|110336.7|110311.7|16
1734710700000|2024-12-20 16:05:00|110345.6|110320.6|110349.5|110324.5|110349.5|110324.5|110338.8|110313.8|18
1734710710000|2024-12-20 16:05:10|110350.1|110325.1|110351|110326|110353.2|110328.2|110348.4|110323.4|16
1734710720000|2024-12-20 16:05:20|110349.9|110324.9|110347.4|110322.4|110350.5|110325.5|110347.1|110322.1|10
1734710730000|2024-12-20 16:05:30|110346.6|110321.6|110345.9|110320.9|110346.6|110321.6|110337.7|110312.7|19
1734710740000|2024-12-20 16:05:40|110348.5|110323.5|110349.8|110324.8|110351.7|110326.7|110342.4|110317.4|28
1734710750000|2024-12-20 16:05:50|110348.3|110323.3|110328.1|110303.1|110348.3|110323.3|110327.3|110302.3|27
1734710760000|2024-12-20 16:06:00|110328.3|110303.3|110336.6|110311.6|110338.1|110313.1|110324.3|110299.3|28
1734710770000|2024-12-20 16:06:10|110335.6|110310.6|110328.2|110303.2|110335.6|110310.6|110325.7|110300.7|14
1734710780000|2024-12-20 16:06:20|110326.8|110301.8|110334.3|110309.3|110335.2|110310.2|110318.4|110293.4|24
1734710790000|2024-12-20 16:06:30|110335.2|110310.2|110325.2|110300.2|110335.2|110310.2|110322.3|110297.3|11
1734710800000|2024-12-20 16:06:40|110323.4|110298.4|110329.3|110304.3|110333|110308|110323.1|110298.1|15
1734710810000|2024-12-20 16:06:50|110328.2|110303.2|110332.3|110307.3|110334.1|110309.1|110324.6|110299.6|18
1734710820000|2024-12-20 16:07:00|110333.4|110308.4|110333.8|110308.8|110341|110316|110329.7|110304.7|21
1734710830000|2024-12-20 16:07:10|110332.8|110307.8|110334|110309|110335.7|110310.7|110325.4|110300.4|21
1734710840000|2024-12-20 16:07:20|110335.2|110310.2|110333.9|110308.9|110340.4|110315.4|110333.1|110308.1|18
1734710850000|2024-12-20 16:07:30|110333.1|110308.1|110329|110304|110333.1|110308.1|110327.6|110302.6|12
1734710860000|2024-12-20 16:07:40|110329.9|110304.9|110310.4|110285.4|110331.9|110306.9|110310.4|110285.4|21
1734710870000|2024-12-20 16:07:50|110309.4|110284.4|110305.8|110280.8|110310.5|110285.5|110303|110278|13
1734710880000|2024-12-20 16:08:00|110304.8|110279.8|110294.4|110269.4|110304.8|110279.8|110292.6|110267.6|17
1734710890000|2024-12-20 16:08:10|110293.3|110268.3|110304.5|110279.5|110304.5|110279.5|110290.3|110265.3|13
1734710900000|2024-12-20 16:08:20|110305.4|110280.4|110311|110286|110312.2|110287.2|110303.3|110278.3|11
1734710910000|2024-12-20 16:08:30|110310|110285|110320.9|110295.9|110320.9|110295.9|110307.7|110282.7|13
1734710920000|2024-12-20 16:08:40|110321.3|110296.3|110319.9|110294.9|110321.3|110296.3|110313.1|110288.1|13
1734710930000|2024-12-20 16:08:50|110320.7|110295.7|110321.9|110296.9|110323.9|110298.9|110320.7|110295.7|8
1734710940000|2024-12-20 16:09:00|110323.9|110298.9|110311.7|110286.7|110328.1|110303.1|110306.4|110281.4|26
1734710950000|2024-12-20 16:09:10|110311|110286|110309|110284|110312.1|110287.1|110307.8|110282.8|23
1734710960000|2024-12-20 16:09:20|110309.8|110284.8|110301.8|110276.8|110309.9|110284.9|110299.8|110274.8|17
1734710970000|2024-12-20 16:09:30|110300.7|110275.7|110305.5|110280.5|110310.3|110285.3|110298|110273|16
1734710980000|2024-12-20 16:09:40|110304.3|110279.3|110298.3|110273.3|110304.3|110279.3|110293.6|110268.6|21
1734710990000|2024-12-20 16:09:50|110297.1|110272.1|110298.5|110273.5|110301.5|110276.5|110296.1|110271.1|22
1734711000000|2024-12-20 16:10:00|110297.5|110272.5|110281.1|110256.1|110297.5|110272.5|110280.1|110255.1|21
1734711010000|2024-12-20 16:10:10|110279.8|110254.8|110283.5|110258.5|110284.9|110259.9|110276.5|110251.5|21
1734711020000|2024-12-20 16:10:20|110283.3|110258.3|110277.3|110252.3|110283.3|110258.3|110276.2|110251.2|10
1734711030000|2024-12-20 16:10:30|110276.3|110251.3|110273.2|110248.2|110278.2|110253.2|110270.2|110245.2|15
1734711040000|2024-12-20 16:10:40|110272.2|110247.2|110278.6|110253.6|110278.6|110253.6|110271.4|110246.4|10
1734711050000|2024-12-20 16:10:50|110279.8|110254.8|110284.3|110259.3|110284.4|110259.4|110279.3|110254.3|20
1734711060000|2024-12-20 16:11:00|110285.8|110260.8|110268.2|110243.2|110285.8|110260.8|110265.4|110240.4|21
1734711070000|2024-12-20 16:11:10|110267.7|110242.7|110262.2|110237.2|110267.7|110242.7|110256.8|110231.8|19
1734711080000|2024-12-20 16:11:20|110261.1|110236.1|110251.8|110226.8|110261.1|110236.1|110251.8|110226.8|15
1734711090000|2024-12-20 16:11:30|110252.7|110227.7|110250.9|110225.9|110253.6|110228.6|110249.4|110224.4|11
1734711100000|2024-12-20 16:11:40|110251.8|110226.8|110260.1|110235.1|110268|110243|110251.5|110226.5|25
1734711110000|2024-12-20 16:11:50|110260|110235|110256.9|110231.9|110261.9|110236.9|110255.9|110230.9|23
1734711120000|2024-12-20 16:12:00|110255.8|110230.8|110253.1|110228.1|110257|110232|110249.7|110224.7|20
1734711130000|2024-12-20 16:12:10|110252.1|110227.1|110250.7|110225.7|110252.1|110227.1|110249.3|110224.3|10
1734711140000|2024-12-20 16:12:20|110249.5|110224.5|110245.8|110220.8|110252|110227|110243.6|110218.6|17
1734711150000|2024-12-20 16:12:30|110244.8|110219.8|110247.7|110222.7|110247.7|110222.7|110242.8|110217.8|13
1734711160000|2024-12-20 16:12:40|110247.8|110222.8|110246.3|110221.3|110247.8|110222.8|110245.3|110220.3|5
1734711170000|2024-12-20 16:12:50|110247.6|110222.6|110242|110217|110250.1|110225.1|110240.9|110215.9|17
1734711180000|2024-12-20 16:13:00|110241.8|110216.8|110246.7|110221.7|110247.8|110222.8|110241.7|110216.7|10
1734711190000|2024-12-20 16:13:10|110247.6|110222.6|110263.2|110238.2|110267.9|110242.9|110247|110222|27
1734711200000|2024-12-20 16:13:20|110261.2|110236.2|110252.6|110227.6|110261.2|110236.2|110252.6|110227.6|18
1734711210000|2024-12-20 16:13:30|110252.7|110227.7|110247.3|110222.3|110252.7|110227.7|110245.8|110220.8|16
1734711220000|2024-12-20 16:13:40|110246.4|110221.4|110258.4|110233.4|110260.4|110235.4|110245.9|110220.9|20
1734711230000|2024-12-20 16:13:50|110258.5|110233.5|110253.4|110228.4|110258.5|110233.5|110244.7|110219.7|20
1734711240000|2024-12-20 16:14:00|110254.5|110229.5|110269.1|110244.1|110269.7|110244.7|110254.5|110229.5|31
1734711250000|2024-12-20 16:14:10|110268.1|110243.1|110262|110237|110268.4|110243.4|110262|110237|21
1734711260000|2024-12-20 16:14:20|110264.7|110239.7|110264.9|110239.9|110264.9|110239.9|110257.8|110232.8|18
1734711270000|2024-12-20 16:14:30|110265.8|110240.8|110255.2|110230.2|110266.3|110241.3|110254.1|110229.1|16
1734711280000|2024-12-20 16:14:40|110255.1|110230.1|110252.9|110227.9|110255.1|110230.1|110244.7|110219.7|15
1734711290000|2024-12-20 16:14:50|110251.8|110226.8|110257.6|110232.6|110257.9|110232.9|110250.7|110225.7|12
1734711300000|2024-12-20 16:15:00|110256.6|110231.6|110257.4|110232.4|110259.6|110234.6|110254.2|110229.2|20
1734711310000|2024-12-20 16:15:10|110258.3|110233.3|110257.7|110232.7|110261.4|110236.4|110256.9|110231.9|15
1734711320000|2024-12-20 16:15:20|110256.6|110231.6|110244.4|110219.4|110256.6|110231.6|110242.3|110217.3|17
1734711330000|2024-12-20 16:15:30|110244.1|110219.1|110245.9|110220.9|110248.9|110223.9|110237.6|110212.6|21
1734711340000|2024-12-20 16:15:40|110244.1|110219.1|110234|110209|110244.1|110219.1|110234|110209|21
1734711350000|2024-12-20 16:15:50|110234.5|110209.5|110234.5|110209.5|110234.7|110209.7|110233.4|110208.4|9
1734711360000|2024-12-20 16:16:00|110235.7|110210.7|110218.9|110193.9|110236.3|110211.3|110218.3|110193.3|15
1734711370000|2024-12-20 16:16:10|110217.9|110192.9|110221.2|110196.2|110223.2|110198.2|110216.8|110191.8|13
1734711380000|2024-12-20 16:16:20|110220.2|110195.2|110222.1|110197.1|110226|110201|110214.4|110189.4|18
1734711390000|2024-12-20 16:16:30|110222|110197|110218.6|110193.6|110222.3|110197.3|110217.1|110192.1|20
1734711400000|2024-12-20 16:16:40|110219|110194|110218.7|110193.7|110219|110194|110218.5|110193.5|4
1734711410000|2024-12-20 16:16:50|110217.1|110192.1|110213.4|110188.4|110221|110196|110212|110187|17
1734711420000|2024-12-20 16:17:00|110214.3|110189.3|110196.8|110171.8|110214.3|110189.3|110196.8|110171.8|29
1734711430000|2024-12-20 16:17:10|110195.6|110170.6|110190|110165|110195.6|110170.6|110188.3|110163.3|20
1734711440000|2024-12-20 16:17:20|110189.7|110164.7|110190.1|110165.1|110190.1|110165.1|110184.7|110159.7|15
1734711450000|2024-12-20 16:17:30|110188.7|110163.7|110182|110157|110189.7|110164.7|110182|110157|13
1734711460000|2024-12-20 16:17:40|110181.9|110156.9|110160.8|110135.8|110184.2|110159.2|110156.9|110131.9|28
1734711470000|2024-12-20 16:17:50|110159.8|110134.8|110153.1|110128.1|110168.5|110143.5|110152.1|110127.1|15
1734711480000|2024-12-20 16:18:00|110154|110129|110155.8|110130.8|110156.6|110131.6|110154|110129|9
1734711490000|2024-12-20 16:18:10|110155.7|110130.7|110153|110128|110157.9|110132.9|110153|110128|20
1734711500000|2024-12-20 16:18:20|110152.9|110127.9|110135.7|110110.7|110152.9|110127.9|110133.4|110108.4|20
1734711510000|2024-12-20 16:18:30|110135.8|110110.8|110148.3|110123.3|110148.3|110123.3|110135.8|110110.8|17
1734711520000|2024-12-20 16:18:40|110149.8|110124.8|110145.2|110120.2|110152.7|110127.7|110145.2|110120.2|25
1734711530000|2024-12-20 16:18:50|110146.2|110121.2|110134|110109|110146.2|110121.2|110132.4|110107.4|23
1734711540000|2024-12-20 16:19:00|110134.9|110109.9|110148.8|110123.8|110150.5|110125.5|110134.9|110109.9|19
1734711550000|2024-12-20 16:19:10|110149.7|110124.7|110143|110118|110149.8|110124.8|110134.8|110109.8|17
1734711560000|2024-12-20 16:19:20|110141.8|110116.8|110124.5|110099.5|110141.8|110116.8|110124.5|110099.5|25
1734711570000|2024-12-20 16:19:30|110124.6|110099.6|110132.4|110107.4|110136.5|110111.5|110123.7|110098.7|14
1734711580000|2024-12-20 16:19:40|110133.4|110108.4|110124.3|110099.3|110133.4|110108.4|110124|110099|12
1734711590000|2024-12-20 16:19:50|110125.2|110100.2|110123.5|110098.5|110125.2|110100.2|110123|110098|4
1734711600000|2024-12-20 16:20:00|110123.2|110098.2|110120.5|110095.5|110124.8|110099.8|110114.6|110089.6|17
1734711610000|2024-12-20 16:20:10|110119.3|110094.3|110103|110078|110121.2|110096.2|110096.8|110071.8|24
1734711620000|2024-12-20 16:20:20|110101.8|110076.8|110102.9|110077.9|110107.7|110082.7|110100.4|110075.4|16
1734711630000|2024-12-20 16:20:30|110101.7|110076.7|110110.6|110085.6|110110.6|110085.6|110100.6|110075.6|22
1734711640000|2024-12-20 16:20:40|110112.9|110087.9|110097.1|110072.1|110112.9|110087.9|110097.1|110072.1|19
1734711650000|2024-12-20 16:20:50|110088.7|110063.7|110070.5|110045.5|110088.7|110063.7|110070.5|110045.5|26
1734711660000|2024-12-20 16:21:00|110071.7|110046.7|110069.7|110044.7|110080.7|110055.7|110066|110041|29
1734711670000|2024-12-20 16:21:10|110070.4|110045.4|110072.7|110047.7|110072.7|110047.7|110068.7|110043.7|9
1734711680000|2024-12-20 16:21:20|110071.9|110046.9|110067.9|110042.9|110071.9|110046.9|110066.4|110041.4|15
1734711690000|2024-12-20 16:21:30|110069.4|110044.4|110074.7|110049.7|110076.9|110051.9|110066.3|110041.3|16
1734711700000|2024-12-20 16:21:40|110074.1|110049.1|110073.7|110048.7|110080.3|110055.3|110069.1|110044.1|16
1734711710000|2024-12-20 16:21:50|110072.3|110047.3|110083.3|110058.3|110085|110060|110072.3|110047.3|29
1734711720000|2024-12-20 16:22:00|110082.3|110057.3|110079|110054|110087.3|110062.3|110072.7|110047.7|40
1734711730000|2024-12-20 16:22:10|110077.8|110052.8|110080.8|110055.8|110085.4|110060.4|110074.8|110049.8|29
1734711740000|2024-12-20 16:22:20|110079.2|110054.2|110070.8|110045.8|110079.2|110054.2|110066.7|110041.7|14
1734711750000|2024-12-20 16:22:30|110072.4|110047.4|110061.9|110036.9|110072.4|110047.4|110061.1|110036.1|16
1734711760000|2024-12-20 16:22:40|110062.9|110037.9|110060|110035|110063.6|110038.6|110060|110035|7
1734711770000|2024-12-20 16:22:50|110060.2|110035.2|110056.4|110031.4|110060.3|110035.3|110054.9|110029.9|18
1734711780000|2024-12-20 16:23:00|110057.3|110032.3|110063|110038|110064|110039|110057.3|110032.3|11
1734711790000|2024-12-20 16:23:10|110062.2|110037.2|110061.5|110036.5|110064.6|110039.6|110061|110036|10
1734711800000|2024-12-20 16:23:20|110059.6|110034.6|110067.2|110042.2|110068.2|110043.2|110059.6|110034.6|10
1734711810000|2024-12-20 16:23:30|110068.4|110043.4|110061.3|110036.3|110071.6|110046.6|110061.3|110036.3|18
1734711820000|2024-12-20 16:23:40|110060.3|110035.3|110058.7|110033.7|110060.3|110035.3|110055.4|110030.4|16
1734711830000|2024-12-20 16:23:50|110058.6|110033.6|110058.6|110033.6|110063.4|110038.4|110057.9|110032.9|18
1734711840000|2024-12-20 16:24:00|110060.9|110035.9|110065.7|110040.7|110066.8|110041.8|110058.5|110033.5|22
1734711850000|2024-12-20 16:24:10|110065|110040|110069.6|110044.6|110076.2|110051.2|110062.2|110037.2|32
1734711860000|2024-12-20 16:24:20|110068|110043|110067.8|110042.8|110069.6|110044.6|110064.5|110039.5|29
1734711870000|2024-12-20 16:24:30|110067.6|110042.6|110063.8|110038.8|110071.3|110046.3|110063.1|110038.1|33
1734711880000|2024-12-20 16:24:40|110065|110040|110066.4|110041.4|110068.6|110043.6|110058.8|110033.8|39
1734711890000|2024-12-20 16:24:50|110067.7|110042.7|110067|110042|110069.9|110044.9|110066|110041|22
1734711900000|2024-12-20 16:25:00|110068|110043|110068.4|110043.4|110071|110046|110063.8|110038.8|31
1734711910000|2024-12-20 16:25:10|110067.4|110042.4|110082.7|110057.7|110085.1|110060.1|110065.7|110040.7|33
1734711920000|2024-12-20 16:25:20|110082.6|110057.6|110097.8|110072.8|110099.8|110074.8|110078|110053|20
1734711930000|2024-12-20 16:25:30|110099|110074|110111.3|110086.3|110120.1|110095.1|110098.4|110073.4|34
1734711940000|2024-12-20 16:25:40|110112.4|110087.4|110095.5|110070.5|110117.7|110092.7|110095.5|110070.5|25
1734711950000|2024-12-20 16:25:50|110099|110074|110096.2|110071.2|110101.7|110076.7|110094.7|110069.7|23
1734711960000|2024-12-20 16:26:00|110095.2|110070.2|110093.3|110068.3|110095.2|110070.2|110088.5|110063.5|20
1734711970000|2024-12-20 16:26:10|110092.4|110067.4|110088.5|110063.5|110095|110070|110083.5|110058.5|19
1734711980000|2024-12-20 16:26:20|110087.1|110062.1|110080.9|110055.9|110090.5|110065.5|110079.8|110054.8|25
1734711990000|2024-12-20 16:26:30|110081|110056|110075.8|110050.8|110081.1|110056.1|110069.7|110044.7|18
1734712000000|2024-12-20 16:26:40|110075.3|110050.3|110083.7|110058.7|110085.1|110060.1|110075.3|110050.3|19
1734712010000|2024-12-20 16:26:50|110085|110060|110071.3|110046.3|110087.8|110062.8|110070.9|110045.9|22
1734712020000|2024-12-20 16:27:00|110072.5|110047.5|110071.4|110046.4|110072.6|110047.6|110069|110044|7
1734712030000|2024-12-20 16:27:10|110072.6|110047.6|110062.9|110037.9|110072.9|110047.9|110058|110033|10
1734712040000|2024-12-20 16:27:20|110063.9|110038.9|110070.6|110045.6|110070.6|110045.6|110061.9|110036.9|12
1734712050000|2024-12-20 16:27:30|110071.6|110046.6|110067.5|110042.5|110073.8|110048.8|110067.5|110042.5|11
1734712060000|2024-12-20 16:27:40|110066.5|110041.5|110060.4|110035.4|110066.5|110041.5|110060.3|110035.3|18
1734712070000|2024-12-20 16:27:50|110059.1|110034.1|110064.4|110039.4|110065.8|110040.8|110059.1|110034.1|16
1734712080000|2024-12-20 16:28:00|110066.9|110041.9|110094.2|110069.2|110094.7|110069.7|110066.9|110041.9|29
1734712090000|2024-12-20 16:28:10|110094.5|110069.5|110098|110073|110098.8|110073.8|110082.4|110057.4|20
1734712100000|2024-12-20 16:28:20|110097|110072|110105.6|110080.6|110110|110085|110097|110072|21
1734712110000|2024-12-20 16:28:30|110104.8|110079.8|110106.8|110081.8|110107.9|110082.9|110098.6|110073.6|28
1734712120000|2024-12-20 16:28:40|110109.8|110084.8|110116.7|110091.7|110118.5|110093.5|110106.7|110081.7|20
1734712130000|2024-12-20 16:28:50|110115.4|110090.4|110143.9|110118.9|110143.9|110118.9|110111.5|110086.5|31
1734712140000|2024-12-20 16:29:00|110143.8|110118.8|110166.5|110141.5|110172.1|110147.1|110143.8|110118.8|58
1734712150000|2024-12-20 16:29:10|110165.2|110140.2|110167.1|110142.1|110173.7|110148.7|110163.2|110138.2|35
1734712160000|2024-12-20 16:29:20|110167.7|110142.7|110182.5|110157.5|110182.5|110157.5|110167.7|110142.7|44
1734712170000|2024-12-20 16:29:30|110183|110158|110190|110165|110190|110165|110177|110152|19
1734712180000|2024-12-20 16:29:40|110190.6|110165.6|110198.1|110173.1|110198.1|110173.1|110190.6|110165.6|10
1734712190000|2024-12-20 16:29:50|110195.6|110170.6|110201.1|110176.1|110203.3|110178.3|110195.6|110170.6|15
1734712200000|2024-12-20 16:30:00|110202.7|110177.7|110192.8|110167.8|110202.9|110177.9|110176.7|110151.7|26
1734712210000|2024-12-20 16:30:10|110191.2|110166.2|110203|110178|110205|110180|110190.9|110165.9|18
1734712220000|2024-12-20 16:30:20|110202.6|110177.6|110190.4|110165.4|110202.6|110177.6|110188.2|110163.2|17
1734712230000|2024-12-20 16:30:30|110193.1|110168.1|110189.8|110164.8|110204|110179|110189.8|110164.8|23
1734712240000|2024-12-20 16:30:40|110187.4|110162.4|110196.7|110171.7|110196.7|110171.7|110184.5|110159.5|12
1734712250000|2024-12-20 16:30:50|110197.3|110172.3|110212.6|110187.6|110222.7|110197.7|110195.7|110170.7|22
1734712260000|2024-12-20 16:31:00|110213.6|110188.6|110217.5|110192.5|110220.5|110195.5|110213.6|110188.6|15
1734712270000|2024-12-20 16:31:10|110218.1|110193.1|110219.2|110194.2|110223.1|110198.1|110218.1|110193.1|15
1734712280000|2024-12-20 16:31:20|110220.7|110195.7|110219.1|110194.1|110221.5|110196.5|110219.1|110194.1|8
1734712290000|2024-12-20 16:31:30|110218.9|110193.9|110216.4|110191.4|110224.7|110199.7|110216.4|110191.4|13
1734712300000|2024-12-20 16:31:40|110217.4|110192.4|110219.2|110194.2|110223.9|110198.9|110217.4|110192.4|14
1734712310000|2024-12-20 16:31:50|110222.1|110197.1|110222.2|110197.2|110230.1|110205.1|110216.9|110191.9|26
1734712320000|2024-12-20 16:32:00|110222|110197|110216|110191|110222.4|110197.4|110216|110191|14
1734712330000|2024-12-20 16:32:10|110215.9|110190.9|110203.7|110178.7|110217|110190.9|110193.6|110159.2|26
1734712340000|2024-12-20 16:32:20|110205.2|110180.2|110201.5|110176.5|110205.2|110180.2|110201.5|110176.5|9
1734712350000|2024-12-20 16:32:30|110201.9|110176.9|110195.2|110170.2|110201.9|110176.9|110193.1|110168.1|32
1734712360000|2024-12-20 16:32:40|110196.3|110171.3|110199.2|110174.2|110199.2|110174.2|110191.9|110166.9|29
1734712370000|2024-12-20 16:32:50|110200.2|110175.2|110198.5|110173.5|110201.4|110176.4|110195.9|110170.9|25
1734712380000|2024-12-20 16:33:00|110199.4|110174.4|110191.2|110166.2|110201.7|110176.7|110191.2|110166.2|29
1734712390000|2024-12-20 16:33:10|110189.2|110164.2|110192.5|110167.5|110195.8|110170.8|110187.4|110162.4|29
1734712400000|2024-12-20 16:33:20|110192.4|110167.4|110189.2|110164.2|110192.4|110167.4|110185.6|110160.6|27
1734712410000|2024-12-20 16:33:30|110190.2|110165.2|110178|110153|110190.2|110165.2|110176.6|110151.6|22
1734712420000|2024-12-20 16:33:40|110180.5|110155.5|110171.8|110146.8|110185.5|110160.5|110170.8|110145.8|17
1734712430000|2024-12-20 16:33:50|110172|110147|110162.1|110112.1|110179.6|110147|110158.9|110108.9|18
1734712440000|2024-12-20 16:34:00|110164.3|110114.3|110153|110103|110164.3|110114.3|110149.9|110099.9|9
1734712450000|2024-12-20 16:34:10|110154.4|110104.4|110164.3|110114.3|110164.7|110139.7|110145.9|110104.4|22
1734712460000|2024-12-20 16:34:20|110163.5|110113.5|110169.6|110119.6|110169.9|110119.9|110163.5|110113.5|12
1734712470000|2024-12-20 16:34:30|110169.8|110119.8|110160.3|110135.3|110171.8|110135.3|110160.3|110118.6|8
1734712480000|2024-12-20 16:34:40|110158.2|110133.2|110156.2|110131.2|110158.2|110133.2|110150.9|110125.9|18
1734712490000|2024-12-20 16:34:50|110156.7|110131.7|110156|110131|110157.3|110132.3|110156|110131|6
1734712500000|2024-12-20 16:35:00|110156.1|110131.1|110154.6|110129.6|110159.1|110134.1|110152.7|110127.7|17
1734712510000|2024-12-20 16:35:10|110156.4|110131.4|110140.2|110115.2|110156.4|110131.4|110140|110115|26
1734712520000|2024-12-20 16:35:20|110137.6|110112.6|110126.5|110101.5|110140.2|110115.2|110126.2|110101.2|15
1734712530000|2024-12-20 16:35:30|110129.5|110104.5|110127.6|110102.6|110134.4|110109.4|110123.9|110098.9|16
1734712540000|2024-12-20 16:35:40|110125.2|110100.2|110131.1|110106.1|110131.1|110106.1|110122.8|110097.8|10
1734712550000|2024-12-20 16:35:50|110128.6|110103.6|110121|110096|110131.3|110106.3|110121|110096|16
1734712560000|2024-12-20 16:36:00|110119.1|110094.1|110121.5|110096.5|110122.3|110097.3|110116.8|110091.8|18
1734712570000|2024-12-20 16:36:10|110119.9|110094.9|110119.1|110094.1|110119.9|110094.9|110117.2|110092.2|9
1734712580000|2024-12-20 16:36:20|110116.8|110091.8|110090.7|110065.7|110116.8|110091.8|110087.7|110062.7|14
1734712590000|2024-12-20 16:36:30|110092.2|110067.2|110093.5|110068.5|110093.5|110068.5|110090.2|110065.2|4
1734712600000|2024-12-20 16:36:40|110094.5|110069.5|110091|110066|110099.5|110074.5|110089.3|110064.3|17
1734712610000|2024-12-20 16:36:50|110090.8|110065.8|110065.4|110040.4|110090.8|110065.8|110065.4|110040.4|10
1734712620000|2024-12-20 16:37:00|110063.7|110038.7|110061.1|110036.1|110063.7|110038.7|110052.9|110027.9|21
1734712630000|2024-12-20 16:37:10|110058.3|110033.3|110028.9|110003.9|110058.3|110033.3|110022.5|109997.5|31
1734712640000|2024-12-20 16:37:20|110028.6|110003.6|110046.9|110021.9|110047|110022|110028.6|110003.6|24
1734712650000|2024-12-20 16:37:30|110047|110022|110050.2|110025.2|110054.9|110029.9|110047|110022|14
1734712660000|2024-12-20 16:37:40|110042.2|110017.2|110040.7|110015.7|110050.7|110025.7|110040.7|110015.7|17
1734712670000|2024-12-20 16:37:50|110042.4|110017.4|110050.4|110025.4|110062.8|110037.8|110042.4|110017.4|34
1734712680000|2024-12-20 16:38:00|110053|110028|110068.4|110043.4|110069.7|110044.7|110053|110028|28
1734712690000|2024-12-20 16:38:10|110066.9|110041.9|110071.3|110046.3|110071.3|110046.3|110064.7|110039.7|13
1734712700000|2024-12-20 16:38:20|110071.2|110046.2|110059|110034|110071.2|110046.2|110059|110034|16
1734712710000|2024-12-20 16:38:30|110061.3|110036.3|110049.8|110024.8|110061.3|110036.3|110048.2|110023.2|19
1734712720000|2024-12-20 16:38:40|110049.9|110024.9|110047.2|110022.2|110049.9|110024.9|110043.4|110018.4|10
1734712730000|2024-12-20 16:38:50|110044.6|110019.6|110045|110020|110047.3|110022.3|110042.5|110017.5|17
1734712740000|2024-12-20 16:39:00|110043.2|110018.2|110046.5|110021.5|110054.3|110029.3|110043.2|110018.2|12
1734712750000|2024-12-20 16:39:10|110044.9|110019.9|110044.3|110019.3|110047.4|110022.4|110040.6|110015.6|13
1734712760000|2024-12-20 16:39:20|110043.1|110018.1|110044|110019|110046.4|110021.4|110040.5|110015.5|17
1734712770000|2024-12-20 16:39:30|110043.9|110018.9|110037.7|110012.7|110043.9|110018.9|110034.8|110009.8|17
1734712780000|2024-12-20 16:39:40|110034.8|110009.8|110033.7|110008.7|110042.7|110017.7|110030.8|110005.8|31
1734712790000|2024-12-20 16:39:50|110032.7|110007.7|110031.3|110006.3|110035.1|110010.1|110028.9|110003.9|19
1734712800000|2024-12-20 16:40:00|110031|110006|110049.1|110024.1|110049.1|110024.1|110029.6|110004.6|30
1734712810000|2024-12-20 16:40:10|110049.9|110024.9|110049.1|110024.1|110056.4|110031.4|110042.9|110017.9|31
1734712820000|2024-12-20 16:40:20|110050.3|110025.3|110056.7|110031.7|110058.6|110033.6|110049|110024|17
1734712830000|2024-12-20 16:40:30|110057.4|110032.4|110051|110026|110058.1|110033.1|110049.8|110024.8|22
1734712840000|2024-12-20 16:40:40|110052|110027|110032.9|110007.9|110054.8|110029.8|110032.9|110007.9|28
1734712850000|2024-12-20 16:40:50|110033.9|110008.9|110028.9|110003.9|110034.8|110009.8|110020.7|109995.7|28
1734712860000|2024-12-20 16:41:00|110030.1|110005.1|110030.6|110005.6|110031.3|110006.3|110021.1|109996.1|21
1734712870000|2024-12-20 16:41:10|110031.6|110006.6|110019.6|109994.6|110035.6|110010.6|110014.9|109989.9|27
1734712880000|2024-12-20 16:41:20|110020.7|109995.7|110015.4|109990.4|110025.7|110000.7|110015.4|109990.4|12
1734712890000|2024-12-20 16:41:30|110014.6|109989.6|110000.4|109975.4|110016|109991|109998.2|109973.2|23
1734712900000|2024-12-20 16:41:40|110002.3|109977.3|110004.1|109979.1|110007.1|109982.1|109999.1|109974.1|24
1734712910000|2024-12-20 16:41:50|110003.9|109978.9|109971.8|109946.8|110006|109981|109967.6|109942.6|29
1734712920000|2024-12-20 16:42:00|109968.7|109943.7|109975.8|109950.8|109986.4|109961.4|109961.6|109936.6|47
1734712930000|2024-12-20 16:42:10|109975.6|109950.6|109969.6|109944.6|109976.7|109951.7|109969.6|109944.6|16
1734712940000|2024-12-20 16:42:20|109969|109944|109962.7|109937.7|109972|109947|109960.7|109935.7|15
1734712950000|2024-12-20 16:42:30|109960.6|109935.6|109976|109951|109976|109951|109953.3|109928.3|42
1734712960000|2024-12-20 16:42:40|109977.7|109952.7|109986.8|109961.8|109991.4|109966.4|109977.7|109952.7|28
1734712970000|2024-12-20 16:42:50|109988.2|109963.2|109999|109974|110000.6|109975.6|109988.2|109963.2|46
1734712980000|2024-12-20 16:43:00|110001.1|109976.1|109998.6|109973.6|110010.8|109985.8|109995.1|109970.1|32
1734712990000|2024-12-20 16:43:10|109997.9|109972.9|110006.9|109981.9|110008.9|109983.9|109996.1|109971.1|23
1734713000000|2024-12-20 16:43:20|110008.9|109983.9|110043.5|110018.5|110043.5|110018.5|110006.9|109981.9|52
1734713010000|2024-12-20 16:43:30|110042.2|110017.2|110040.5|110015.5|110042.5|110017.5|110035.6|110010.6|30
1734713020000|2024-12-20 16:43:40|110039.5|110014.5|110044.9|110019.9|110049.2|110024.2|110036|110011|41
1734713030000|2024-12-20 16:43:50|110044.1|110019.1|110058.1|110033.1|110062.9|110037.9|110044.1|110019.1|38
1734713040000|2024-12-20 16:44:00|110059|110034|110061|110036|110064.3|110039.3|110056.6|110031.6|23
1734713050000|2024-12-20 16:44:10|110060|110035|110072.1|110047.1|110072.1|110047.1|110060|110035|17
1734713060000|2024-12-20 16:44:20|110071.6|110046.6|110070|110045|110071.6|110046.6|110069|110044|10
1734713070000|2024-12-20 16:44:30|110070.2|110045.2|110075.2|110050.2|110075.9|110050.9|110069.5|110044.5|21
1734713080000|2024-12-20 16:44:40|110076|110051|110075.6|110050.6|110077|110052|110070.6|110045.6|14
1734713090000|2024-12-20 16:44:50|110077.7|110052.7|110083.5|110058.5|110086.9|110061.9|110072.4|110047.4|25
1734713100000|2024-12-20 16:45:00|110081.8|110056.8|110085.3|110060.3|110085.3|110060.3|110078.2|110053.2|27
1734713110000|2024-12-20 16:45:10|110084.4|110059.4|110103|110053|110103|110063.2|110077.4|110046.2|49
1734713120000|2024-12-20 16:45:20|110098.7|110048.7|110099.2|110074.2|110103.1|110074.2|110088.1|110048.7|30
1734713130000|2024-12-20 16:45:30|110097.9|110072.9|110099.1|110074.1|110100.1|110075.1|110097|110072|12
1734713140000|2024-12-20 16:45:40|110097.5|110072.5|110083.7|110058.7|110099.2|110074.2|110082.8|110057.8|25
1734713150000|2024-12-20 16:45:50|110084.7|110059.7|110074.3|110049.3|110091.2|110066.2|110069.2|110044.2|49
1734713160000|2024-12-20 16:46:00|110074.7|110049.7|110054.3|110029.3|110074.8|110049.8|110049.7|110024.7|36
1734713170000|2024-12-20 16:46:10|110055.9|110030.9|110051.2|110026.2|110055.9|110030.9|110048.1|110023.1|34
1734713180000|2024-12-20 16:46:20|110050.3|110025.3|110046.3|110021.3|110051.3|110026.3|110042.8|110017.8|27
1734713190000|2024-12-20 16:46:30|110047|110022|110048|110023|110051.8|110026.8|110047|110022|13
1734713200000|2024-12-20 16:46:40|110049.3|110024.3|110040|110015|110052.6|110027.6|110040|110015|26
1734713210000|2024-12-20 16:46:50|110040.8|110015.8|110042|110017|110047.8|110022.8|110040.8|110015.8|25
1734713220000|2024-12-20 16:47:00|110041.1|110016.1|110042.2|110017.2|110045.3|110020.3|110040|110015|18
1734713230000|2024-12-20 16:47:10|110041.3|110016.3|110035.8|110010.8|110047.8|110022.8|110034|110009|29
1734713240000|2024-12-20 16:47:20|110034.8|110009.8|110040.2|110015.2|110041.8|110016.8|110034.4|110009.4|35
1734713250000|2024-12-20 16:47:30|110041.5|110016.5|110035.5|110010.5|110046.4|110021.4|110035.5|110010.5|19
1734713260000|2024-12-20 16:47:40|110035.4|110010.4|110032.7|110007.7|110051.5|110014.7|110032.7|109992.7|22
1734713270000|2024-12-20 16:47:50|110031.7|110006.7|110046.2|110021.2|110046.2|110021.2|110031.7|110006.7|23
1734713280000|2024-12-20 16:48:00|110047|110022|110044.9|110019.9|110048.5|110023.5|110042.2|110017.2|18
1734713290000|2024-12-20 16:48:10|110043.8|110018.8|110046.7|110021.7|110048.7|110023.7|110041.7|110016.7|14
1734713300000|2024-12-20 16:48:20|110045.4|110020.4|110046.2|110021.2|110047.6|110022.6|110044.6|110019.6|18
1734713310000|2024-12-20 16:48:30|110045.2|110020.2|110038.6|110013.6|110045.2|110020.2|110038.6|110013.6|6
1734713320000|2024-12-20 16:48:40|110038|110013|110007.7|109982.7|110038|110013|110007.7|109982.7|24
1734713330000|2024-12-20 16:48:50|110007.5|109982.5|110006.4|109981.4|110010.6|109985.6|110005.4|109980.4|19
1734713340000|2024-12-20 16:49:00|110007.5|109982.5|110006.7|109981.7|110008.5|109983.5|110003.6|109978.6|18
1734713350000|2024-12-20 16:49:10|110007.7|109982.7|110001.9|109976.9|110009.7|109984.7|109998.5|109973.5|19
1734713360000|2024-12-20 16:49:20|110002|109977|110009.1|109984.1|110014.1|109989.1|110002|109977|16
1734713370000|2024-12-20 16:49:30|110010.2|109985.2|110010.9|109985.9|110014.1|109989.1|110000.9|109975.9|19
1734713380000|2024-12-20 16:49:40|110014.1|109989.1|110005.9|109980.9|110014.1|109989.1|110004.1|109979.1|15
1734713390000|2024-12-20 16:49:50|110006.2|109981.2|110005.9|109980.9|110008.3|109983.3|110005.9|109980.9|7
1734713400000|2024-12-20 16:50:00|110004.8|109979.8|109996.6|109971.6|110004.8|109979.8|109991.5|109966.5|33
1734713410000|2024-12-20 16:50:10|109996.5|109971.5|109979.9|109954.9|109996.6|109971.6|109979.9|109954.9|25
1734713420000|2024-12-20 16:50:20|109974.1|109949.1|109974|109949|109976.1|109951.1|109971.6|109946.6|28
1734713430000|2024-12-20 16:50:30|109973.7|109948.7|109991.1|109966.1|109991.2|109966.2|109957|109932|28
1734713440000|2024-12-20 16:50:40|109989.6|109964.6|110004.2|109979.2|110004.2|109979.2|109988.1|109963.1|29
1734713450000|2024-12-20 16:50:50|110003.2|109978.2|110005.1|109980.1|110015.4|109990.4|110003|109978|20
1734713460000|2024-12-20 16:51:00|110004.5|109979.5|110004.8|109979.8|110010.5|109985.5|110003.2|109978.2|21
1734713470000|2024-12-20 16:51:10|110004.5|109979.5|109990.8|109965.8|110006.5|109981.5|109990.8|109965.8|11
1734713480000|2024-12-20 16:51:20|109990.3|109965.3|109996.7|109971.7|109998|109973|109989.8|109964.8|18
1734713490000|2024-12-20 16:51:30|109994.5|109969.5|110004.2|109979.2|110004.2|109979.2|109993.6|109968.6|17
1734713500000|2024-12-20 16:51:40|110003.2|109978.2|109982.8|109957.8|110005|109980|109977.9|109952.9|25
1734713510000|2024-12-20 16:51:50|109983.8|109958.8|109984|109959|109984.9|109959.9|109983.3|109958.3|11
1734713520000|2024-12-20 16:52:00|109983|109958|109998.3|109973.3|110000|109975|109983|109958|27
1734713530000|2024-12-20 16:52:10|109996.8|109971.8|110013.5|109988.5|110013.5|109988.5|109996.8|109971.8|20
1734713540000|2024-12-20 16:52:20|110012.4|109987.4|110010.4|109985.4|110012.4|109987.4|110007|109982|9
1734713550000|2024-12-20 16:52:30|110007.5|109982.5|110013.3|109988.3|110014|109989|110000.9|109975.9|20
1734713560000|2024-12-20 16:52:40|110014.8|109989.8|110021.7|109996.7|110021.7|109996.7|110012.3|109987.3|21
1734713570000|2024-12-20 16:52:50|110018.8|109993.8|110016.4|109991.4|110028.2|110003.2|110012.1|109987.1|25
1734713580000|2024-12-20 16:53:00|110017.5|109992.5|110025.5|110000.5|110025.5|110000.5|110017.3|109992.3|19
1734713590000|2024-12-20 16:53:10|110025|110000|110007.5|109982.5|110025.1|110000.1|110007.5|109982.5|16
1734713600000|2024-12-20 16:53:20|110008.6|109983.6|110023.9|109973.9|110023.9|109984.7|110005.7|109966.3|15
1734713610000|2024-12-20 16:53:30|110023.1|109973.1|110017.9|109967.9|110029|109979|110016.8|109966.8|12
1734713620000|2024-12-20 16:53:40|110018.5|109968.5|110013.9|109963.9|110020.4|109976.9|109996.4|109963.4|15
1734713630000|2024-12-20 16:53:50|110012.5|109962.5|110019.4|109969.4|110020.1|109981.8|109999.1|109953.9|27
1734713640000|2024-12-20 16:54:00|110020.3|109970.3|110020.4|109970.4|110024.4|109974.4|110018.1|109968.1|20
1734713650000|2024-12-20 16:54:10|110019.5|109969.5|110030.9|110005.9|110034.7|110006.6|110017.3|109967.3|16
1734713660000|2024-12-20 16:54:20|110033.1|110008.1|110033.3|110008.3|110034|110009|110030.2|110005.2|18
1734713670000|2024-12-20 16:54:30|110033.8|110008.8|110035.5|110010.5|110037.9|110012.9|110033|110008|31
1734713680000|2024-12-20 16:54:40|110037.1|110012.1|110067.3|110042.3|110068.5|110043.5|110035.2|110010.2|29
1734713690000|2024-12-20 16:54:50|110066.9|110041.9|110057.4|110032.4|110068.4|110043.4|110050.1|110025.1|16
1734713700000|2024-12-20 16:55:00|110059.7|110034.7|110051|110026|110063.9|110038.9|110044.9|110019.9|27
1734713710000|2024-12-20 16:55:10|110049.7|110024.7|110071.4|110046.4|110075.6|110050.6|110049.5|110024.5|17
1734713720000|2024-12-20 16:55:20|110073.9|110048.9|110059|110034|110073.9|110048.9|110059|110034|23
1734713730000|2024-12-20 16:55:30|110057.4|110032.4|110043.3|110018.3|110057.4|110032.4|110041.4|110016.4|30
1734713740000|2024-12-20 16:55:40|110048.2|110023.2|110053|110028|110053|110028|110046.9|110021.9|14
1734713750000|2024-12-20 16:55:50|110051.4|110026.4|110057.6|110032.6|110071.2|110034.4|110050.9|110020.3|16
1734713760000|2024-12-20 16:56:00|110056.9|110031.9|110051.5|110026.5|110068.8|110031.9|110046.3|110015.2|17
1734713770000|2024-12-20 16:56:10|110051.7|110026.7|110054.9|110029.9|110069.3|110044.3|110051.7|110026.7|25
1734713780000|2024-12-20 16:56:20|110056.6|110031.6|110061.3|110036.3|110063.5|110038.5|110056.3|110031.3|18
1734713790000|2024-12-20 16:56:30|110062.7|110037.7|110066.6|110041.6|110071|110046|110061.6|110036.6|12
1734713800000|2024-12-20 16:56:40|110067.7|110042.7|110070.4|110045.4|110071.7|110046.7|110067.7|110042.7|12
1734713810000|2024-12-20 16:56:50|110068.5|110043.5|110073.9|110048.9|110073.9|110048.9|110061.3|110036.3|26
1734713820000|2024-12-20 16:57:00|110072.7|110047.7|110075.9|110050.9|110076.9|110051.9|110061.7|110036.7|31
1734713830000|2024-12-20 16:57:10|110077|110052|110055.8|110030.8|110077.5|110052.5|110054|110029|28
1734713840000|2024-12-20 16:57:20|110058.3|110033.3|110061.8|110036.8|110064.2|110039.2|110056.2|110031.2|16
1734713850000|2024-12-20 16:57:30|110064.2|110039.2|110065.4|110040.4|110075.9|110050.9|110062.5|110037.5|31
1734713860000|2024-12-20 16:57:40|110067.4|110042.4|110064.8|110039.8|110070|110045|110062.6|110037.6|23
1734713870000|2024-12-20 16:57:50|110067.4|110042.4|110068.4|110043.4|110075.4|110050.4|110062.9|110037.9|27
1734713880000|2024-12-20 16:58:00|110067.4|110042.4|110052.2|110027.2|110067.4|110042.4|110044.6|110019.6|30
1734713890000|2024-12-20 16:58:10|110050.4|110025.4|110039.3|110014.3|110050.5|110025.5|110036.3|110011.3|16
1734713900000|2024-12-20 16:58:20|110040.7|110015.7|110041.8|110016.8|110043.5|110018.5|110038|110013|16
1734713910000|2024-12-20 16:58:30|110040.4|110015.4|110055.9|110030.9|110059.8|110034.8|110040.4|110015.4|29
1734713920000|2024-12-20 16:58:40|110055|110030|110051.4|110026.4|110056.5|110031.5|110046.5|110021.5|22
1734713930000|2024-12-20 16:58:50|110052.5|110027.5|110042.8|110017.8|110052.5|110027.5|110039.7|110014.7|20
1734713940000|2024-12-20 16:59:00|110042.9|110017.9|110030.2|110005.2|110042.9|110017.9|110030|110005|13
1734713950000|2024-12-20 16:59:10|110030.5|110005.5|110035.3|110010.3|110039.9|110014.9|110024.2|109999.2|24
1734713960000|2024-12-20 16:59:20|110034.1|110009.1|110043.1|110018.1|110046.5|110021.5|110032.7|110007.7|15
1734713970000|2024-12-20 16:59:30|110044.1|110019.1|110044|110019|110047.2|110022.2|110042.6|110017.6|20
1734713980000|2024-12-20 16:59:40|110043|110018|110035.4|110010.4|110043.3|110018.3|110035.4|110010.4|14
1734713990000|2024-12-20 16:59:50|110039.2|110014.2|110050|110025|110053.8|110028.8|110038.3|110013.3|35
1734714000000|2024-12-20 17:00:00|110051.7|110026.7|110061.7|110036.7|110065.2|110040.2|110043.3|110018.3|38
1734714010000|2024-12-20 17:00:10|110059.8|110034.8|110060.9|110035.9|110069|110044|110058|110033|24
1734714020000|2024-12-20 17:00:20|110062.3|110037.3|110075.7|110050.7|110079.4|110054.4|110062.3|110037.3|32
1734714030000|2024-12-20 17:00:30|110074.3|110049.3|110072.4|110047.4|110074.3|110049.3|110068.1|110043.1|14
1734714040000|2024-12-20 17:00:40|110069.3|110044.3|110078.1|110053.1|110078.1|110053.1|110069.3|110044.3|20
1734714050000|2024-12-20 17:00:50|110077.9|110052.9|110061.4|110036.4|110078.5|110053.5|110061.4|110036.4|23
1734714060000|2024-12-20 17:01:00|110063.1|110038.1|110048.2|110023.2|110065|110040|110046.8|110021.8|29
1734714070000|2024-12-20 17:01:10|110049.4|110024.4|110047.8|110022.8|110051.7|110026.7|110046.4|110021.4|15
1734714080000|2024-12-20 17:01:20|110048.2|110023.2|110043.1|110018.1|110049.7|110024.7|110043.1|110018.1|8
1734714090000|2024-12-20 17:01:30|110041.9|110016.9|110044|110019|110048|110023|110041.4|110016.4|13
1734714100000|2024-12-20 17:01:40|110042.6|110017.6|110044.4|110019.4|110044.4|110019.4|110041.8|110016.8|7
1734714110000|2024-12-20 17:01:50|110045.6|110020.6|110050.3|110025.3|110050.9|110025.9|110044.1|110019.1|11
1734714120000|2024-12-20 17:02:00|110051.6|110026.6|110038.3|110013.3|110052.5|110027.5|110038.3|110013.3|15
1734714130000|2024-12-20 17:02:10|110039.5|110014.5|110040|110015|110040|110015|110031.5|110006.5|16
1734714140000|2024-12-20 17:02:20|110041.6|110016.6|110041.6|110016.6|110041.6|110016.6|110039.9|110014.9|5
1734714150000|2024-12-20 17:02:30|110040|110015|110040.9|110015.9|110041.7|110016.7|110039.3|110014.3|9
1734714160000|2024-12-20 17:02:40|110041|110016|110061.5|110036.5|110061.5|110036.5|110041|110016|26
1734714170000|2024-12-20 17:02:50|110061.3|110036.3|110051.6|110026.6|110062.6|110037.6|110051.6|110026.6|36
1734714180000|2024-12-20 17:03:00|110050.2|110025.2|110070.4|110045.4|110070.4|110045.4|110047.4|110022.4|20
1734714190000|2024-12-20 17:03:10|110068.9|110043.9|110063.2|110038.2|110076|110051|110063.1|110038.1|28
1734714200000|2024-12-20 17:03:20|110064.5|110039.5|110057.9|110032.9|110066.1|110041.1|110057.1|110032.1|18
1734714210000|2024-12-20 17:03:30|110059.4|110034.4|110061.4|110036.4|110063.8|110038.8|110058.4|110033.4|20
1734714220000|2024-12-20 17:03:40|110061.3|110036.3|110045.7|110020.7|110061.3|110036.3|110044.5|110019.5|20
1734714230000|2024-12-20 17:03:50|110045.2|110020.2|110051.7|110026.7|110051.7|110026.7|110036.2|110011.2|28
1734714240000|2024-12-20 17:04:00|110050.5|110025.5|110045.7|110020.7|110051.3|110026.3|110045.7|110020.7|13
1734714250000|2024-12-20 17:04:10|110044.4|110019.4|110042.2|110017.2|110045.8|110020.8|110042.2|110017.2|10
1734714260000|2024-12-20 17:04:20|110040.6|110015.6|110039.7|110014.7|110047.9|110022.9|110034.3|110009.3|30
1734714270000|2024-12-20 17:04:30|110038.3|110013.3|110031.8|110006.8|110038.4|110013.4|110030.5|110005.5|30
1734714280000|2024-12-20 17:04:40|110030.7|110005.7|110041.5|110016.5|110045.9|110020.9|110030.7|110005.7|18
1734714290000|2024-12-20 17:04:50|110043.1|110018.1|110037.5|110012.5|110043.7|110018.7|110037.5|110012.5|7
1734714300000|2024-12-20 17:05:00|110035.3|110010.3|110038.4|110013.4|110042.7|110017.7|110033.5|110008.5|14
1734714310000|2024-12-20 17:05:10|110037.1|110012.1|110031.9|110006.9|110037.1|110012.1|110031.9|110006.9|10
1734714320000|2024-12-20 17:05:20|110033.3|110008.3|110022.5|109997.5|110035|110010|110021.9|109996.9|21
1734714330000|2024-12-20 17:05:30|110021.4|109996.4|110020.5|109995.5|110022|109997|110019.8|109994.8|7
1734714340000|2024-12-20 17:05:40|110021.4|109996.4|110012.5|109987.5|110021.4|109996.4|110011.4|109986.4|13
1734714350000|2024-12-20 17:05:50|110015.3|109990.3|110017.2|109992.2|110019.3|109994.3|110013.4|109988.4|12
1734714360000|2024-12-20 17:06:00|110019|109994|110012.8|109987.8|110025.5|110000.5|110009.7|109984.7|22
1734714370000|2024-12-20 17:06:10|110012.7|109987.7|110012.1|109987.1|110014.3|109989.3|110007.9|109982.9|13
1734714380000|2024-12-20 17:06:20|110012.7|109987.7|110001.2|109976.2|110015.7|109990.7|109990.6|109965.6|33
1734714390000|2024-12-20 17:06:30|110002.4|109977.4|110000.4|109975.4|110007.8|109982.8|109996.2|109971.2|25
1734714400000|2024-12-20 17:06:40|110000.5|109975.5|109986.9|109961.9|110000.5|109975.5|109986.9|109961.9|13
1734714410000|2024-12-20 17:06:50|109985.5|109960.5|109992.7|109967.7|109996.8|109971.8|109982|109957|18
1734714420000|2024-12-20 17:07:00|109992|109967|109982|109957|109992|109967|109975.9|109950.9|12
1734714430000|2024-12-20 17:07:10|109982.1|109957.1|110013.4|109988.4|110013.4|109988.4|109982.1|109957.1|31
1734714440000|2024-12-20 17:07:20|110011|109986|110023.9|109998.9|110027.2|110002.2|110007.9|109982.9|25
1734714450000|2024-12-20 17:07:30|110022.4|109997.4|110016|109991|110023.4|109998.4|110016|109991|25
1734714460000|2024-12-20 17:07:40|110017.2|109992.2|110017.2|109992.2|110018.6|109993.6|110015.9|109990.9|8
1734714470000|2024-12-20 17:07:50|110018.3|109993.3|110006.1|109981.1|110020.7|109995.7|109997.1|109972.1|26
1734714480000|2024-12-20 17:08:00|110003.9|109978.9|109972.1|109947.1|110003.9|109978.9|109972.1|109947.1|24
1734714490000|2024-12-20 17:08:10|109975.1|109950.1|109966.1|109916.1|109988|109952.2|109965.6|109915.6|29
1734714500000|2024-12-20 17:08:20|109969.5|109919.5|109966.9|109941.9|109973|109948|109957.2|109919.1|19
1734714510000|2024-12-20 17:08:30|109964|109939|109963.7|109938.7|109966.9|109941.9|109961.5|109936.5|12
1734714520000|2024-12-20 17:08:40|109962.5|109937.5|109958.1|109933.1|109962.5|109937.5|109947.2|109922.2|24
1734714530000|2024-12-20 17:08:50|109955.5|109930.5|109952.2|109927.2|109961.2|109936.2|109949.1|109924.1|20
1734714540000|2024-12-20 17:09:00|109950.9|109925.9|109971|109946|109971|109946|109950.9|109925.9|26
1734714550000|2024-12-20 17:09:10|109970.8|109945.8|109972.6|109947.6|109973.4|109948.4|109970.6|109945.6|8
1734714560000|2024-12-20 17:09:20|109971.3|109946.3|109968.3|109943.3|109971.3|109946.3|109964.2|109939.2|12
1734714570000|2024-12-20 17:09:30|109969.8|109944.8|109983.7|109958.7|109984.2|109959.2|109969.8|109944.8|15
1734714580000|2024-12-20 17:09:40|109982.6|109957.6|109970.5|109945.5|109982.6|109957.6|109970.5|109945.5|9
1734714590000|2024-12-20 17:09:50|109970.4|109945.4|109967.3|109942.3|109970.4|109945.4|109961.8|109936.8|9
1734714600000|2024-12-20 17:10:00|109964.9|109939.9|109953.4|109928.4|109966.3|109941.3|109952.1|109927.1|21
1734714610000|2024-12-20 17:10:10|109953|109928|109946.3|109921.3|109962.1|109937.1|109943.7|109918.7|25
1734714620000|2024-12-20 17:10:20|109946.7|109921.7|109941.2|109916.2|109947.1|109922.1|109940.7|109915.7|12
1734714630000|2024-12-20 17:10:30|109941.3|109916.3|109943.5|109918.5|109946.7|109921.7|109941.3|109916.3|9
1734714640000|2024-12-20 17:10:40|109942.9|109917.9|109944.8|109919.8|109946.3|109921.3|109939.5|109914.5|15
1734714650000|2024-12-20 17:10:50|109943.1|109918.1|109946.3|109921.3|109949.1|109924.1|109943.1|109918.1|11
1734714660000|2024-12-20 17:11:00|109946|109921|109939.2|109914.2|109946|109921|109937.7|109912.7|10
1734714670000|2024-12-20 17:11:10|109937.6|109912.6|109939.5|109914.5|109947.3|109922.3|109937|109912|16
1734714680000|2024-12-20 17:11:20|109937.9|109912.9|109938.5|109913.5|109948.2|109923.2|109937.4|109912.4|22
1734714690000|2024-12-20 17:11:30|109938|109913|109935.3|109910.3|109938|109913|109931.1|109906.1|14
1734714700000|2024-12-20 17:11:40|109936.4|109911.4|109942.9|109917.9|109947|109922|109936.4|109911.4|18
1734714710000|2024-12-20 17:11:50|109944.4|109919.4|109940.6|109915.6|109944.4|109919.4|109937.8|109912.8|11
1734714720000|2024-12-20 17:12:00|109940.3|109915.3|109936.1|109911.1|109940.3|109915.3|109936.1|109911.1|11
1734714730000|2024-12-20 17:12:10|109934.5|109909.5|109942.6|109917.6|109949.2|109924.2|109927.4|109902.4|18
1734714740000|2024-12-20 17:12:20|109941.8|109916.8|109935.7|109910.7|109941.8|109916.8|109935.7|109910.7|11
1734714750000|2024-12-20 17:12:30|109932.9|109907.9|109932.3|109907.3|109935.6|109910.6|109931.3|109906.3|8
1734714760000|2024-12-20 17:12:40|109932.2|109907.2|109922.2|109897.2|109932.2|109907.2|109922.2|109897.2|6
1734714770000|2024-12-20 17:12:50|109921.9|109896.9|109948.9|109923.9|109956.9|109931.9|109921.9|109896.9|15
1734714780000|2024-12-20 17:13:00|109947.2|109922.2|109933.4|109908.4|109947.2|109922.2|109930.7|109905.7|20
1734714790000|2024-12-20 17:13:10|109934.8|109909.8|109933.5|109908.5|109941.4|109916.4|109933.5|109908.5|12
1734714800000|2024-12-20 17:13:20|109932.6|109907.6|109936.5|109911.5|109938.7|109913.7|109932.6|109907.6|13
1734714810000|2024-12-20 17:13:30|109938.2|109913.2|109939.9|109914.9|109942.5|109917.5|109934.6|109909.6|15
1734714820000|2024-12-20 17:13:40|109940|109915|109940.6|109915.6|109942.8|109917.8|109939.1|109914.1|12
1734714830000|2024-12-20 17:13:50|109938.8|109913.8|109935.6|109910.6|109940.7|109915.7|109933|109908|23
1734714840000|2024-12-20 17:14:00|109934.7|109909.7|109938.1|109913.1|109939.7|109914.7|109932|109907|30
1734714850000|2024-12-20 17:14:10|109937.7|109912.7|109943.7|109918.7|109943.7|109918.7|109933|109908|13
1734714860000|2024-12-20 17:14:20|109944|109919|109944.2|109919.2|109946.2|109921.2|109940.1|109915.1|16
1734714870000|2024-12-20 17:14:30|109943.4|109918.4|109948.5|109923.5|109951|109926|109942.7|109917.7|15
1734714880000|2024-12-20 17:14:40|109950.2|109925.2|109952.9|109927.9|109953.9|109928.9|109949.6|109924.6|25
1734714890000|2024-12-20 17:14:50|109952.3|109927.3|109949.4|109924.4|109955|109930|109949.4|109924.4|9
1734714900000|2024-12-20 17:15:00|109950.3|109925.3|109944.8|109919.8|109954.1|109929.1|109943|109918|22
1734714910000|2024-12-20 17:15:10|109946.5|109921.5|109946.4|109921.4|109951.6|109926.6|109943.9|109918.9|23
1734714920000|2024-12-20 17:15:20|109948.3|109923.3|109946.8|109921.8|109949.2|109924.2|109944.9|109919.9|13
1734714930000|2024-12-20 17:15:30|109948|109923|109956.5|109931.5|109959.4|109934.4|109947.4|109922.4|17
1734714940000|2024-12-20 17:15:40|109957.2|109932.2|109959.1|109934.1|109959.5|109934.5|109956.5|109931.5|8
1734714950000|2024-12-20 17:15:50|109960.8|109935.8|109963.6|109938.6|109965.3|109940.3|109956|109931|20
1734714960000|2024-12-20 17:16:00|109963.4|109938.4|109966.2|109941.2|109967|109942|109961.8|109936.8|25
1734714970000|2024-12-20 17:16:10|109965.3|109940.3|109958.2|109933.2|109965.3|109940.3|109947.4|109922.4|20
1734714980000|2024-12-20 17:16:20|109957.5|109932.5|109945.7|109920.7|109957.5|109932.5|109945.7|109920.7|16
1734714990000|2024-12-20 17:16:30|109944.1|109919.1|109952.5|109927.5|109952.5|109927.5|109944.1|109919.1|11
1734715000000|2024-12-20 17:16:40|109952.4|109927.4|109948.2|109923.2|109952.4|109927.4|109946.8|109921.8|12
1734715010000|2024-12-20 17:16:50|109943.3|109918.3|109941.6|109916.6|109944.8|109919.8|109939.5|109914.5|19
1734715020000|2024-12-20 17:17:00|109940.1|109915.1|109931|109906|109940.1|109915.1|109930.9|109905.9|11
1734715030000|2024-12-20 17:17:10|109930.9|109905.9|109939.4|109914.4|109939.4|109914.4|109930.7|109905.7|6
1734715040000|2024-12-20 17:17:20|109938.6|109913.6|109925.3|109900.3|109939.3|109914.3|109925.3|109900.3|10
1734715050000|2024-12-20 17:17:30|109925|109900|109922.8|109897.8|109925|109900|109922.8|109897.8|3
1734715060000|2024-12-20 17:17:40|109921.7|109896.7|109908.5|109883.5|109921.7|109896.7|109907.1|109882.1|15
1734715070000|2024-12-20 17:17:50|109908.7|109883.7|109907.6|109882.6|109912.1|109887.1|109903.2|109878.2|19
1734715080000|2024-12-20 17:18:00|109909.2|109884.2|109898.6|109873.6|109909.2|109884.2|109898.6|109873.6|26
1734715090000|2024-12-20 17:18:10|109898.9|109873.9|109891.8|109866.8|109900|109875|109891.7|109866.7|17
1734715100000|2024-12-20 17:18:20|109899.4|109874.4|109889.9|109864.9|109899.4|109874.4|109882.7|109857.7|12
1734715110000|2024-12-20 17:18:30|109892.8|109867.8|109902.9|109877.9|109907.5|109882.5|109891.6|109866.6|24
1734715120000|2024-12-20 17:18:40|109904.4|109879.4|109907.7|109882.7|109909.4|109884.4|109903.4|109878.4|16
1734715130000|2024-12-20 17:18:50|109908.4|109883.4|109900.1|109875.1|109910.3|109885.3|109900.1|109875.1|30
1734715140000|2024-12-20 17:19:00|109901.2|109876.2|109914.8|109889.8|109917.5|109892.5|109900.1|109875.1|40
1734715150000|2024-12-20 17:19:10|109915.7|109890.7|109912.8|109887.8|109917.7|109892.7|109912.8|109887.8|24
1734715160000|2024-12-20 17:19:20|109914.4|109889.4|109912.5|109887.5|109920.7|109895.7|109912|109887|26
1734715170000|2024-12-20 17:19:30|109912.3|109887.3|109916.7|109891.7|109920.4|109895.4|109911.9|109886.9|28
1734715180000|2024-12-20 17:19:40|109919.5|109894.5|109914.7|109889.7|109920.3|109895.3|109912.7|109887.7|18
1734715190000|2024-12-20 17:19:50|109916.3|109891.3|109922.2|109897.2|109924.6|109899.6|109916.2|109891.2|22
1734715200000|2024-12-20 17:20:00|109924.1|109899.1|109933.2|109908.2|109934.9|109909.9|109918.7|109893.7|25
1734715210000|2024-12-20 17:20:10|109935.5|109910.5|109942.4|109917.4|109945.8|109920.8|109935.5|109910.5|28
1734715220000|2024-12-20 17:20:20|109941.5|109916.5|109917.8|109892.8|109941.9|109916.9|109917.8|109892.8|30
1734715230000|2024-12-20 17:20:30|109921.3|109896.3|109923.9|109898.9|109926.8|109901.8|109918.5|109893.5|19
1734715240000|2024-12-20 17:20:40|109924.1|109899.1|109925.5|109900.5|109929.3|109904.3|109920|109895|20
1734715250000|2024-12-20 17:20:50|109925.8|109900.8|109914.5|109889.5|109925.8|109900.8|109912.8|109887.8|16
1734715260000|2024-12-20 17:21:00|109913.5|109888.5|109912.2|109887.2|109914.1|109889.1|109904.4|109879.4|11
1734715270000|2024-12-20 17:21:10|109909.6|109884.6|109914.2|109889.2|109914.2|109889.2|109906.9|109881.9|12
1734715280000|2024-12-20 17:21:20|109915.9|109890.9|109918.6|109893.6|109922.5|109897.5|109910.8|109885.8|11
1734715290000|2024-12-20 17:21:30|109918.4|109893.4|109918.3|109893.3|109918.4|109893.4|109918.3|109893.3|4
1734715300000|2024-12-20 17:21:40|109918.4|109893.4|109924.3|109899.3|109924.3|109899.3|109918.4|109893.4|8
1734715310000|2024-12-20 17:21:50|109922.4|109897.4|109920.4|109895.4|109924.7|109899.7|109916.8|109891.8|17
1734715320000|2024-12-20 17:22:00|109919.6|109894.6|109928|109903|109928|109903|109915.9|109890.9|35
1734715330000|2024-12-20 17:22:10|109924.7|109899.7|109935.9|109910.9|109936.1|109911.1|109924.7|109899.7|15
1734715340000|2024-12-20 17:22:20|109934.4|109909.4|109939.8|109914.8|109944.1|109919.1|109934.3|109909.3|12
1734715350000|2024-12-20 17:22:30|109940.4|109915.4|109942.7|109917.7|109946.6|109921.6|109940.4|109915.4|10
1734715360000|2024-12-20 17:22:40|109942.5|109917.5|109940.1|109915.1|109942.5|109917.5|109922.4|109897.4|21
1734715370000|2024-12-20 17:22:50|109939.1|109914.1|109952.5|109927.5|109952.5|109927.5|109937.7|109912.7|12
1734715380000|2024-12-20 17:23:00|109951.7|109926.7|109944.7|109919.7|109952.7|109927.7|109944.2|109919.2|22
1734715390000|2024-12-20 17:23:10|109946.4|109921.4|109941.6|109916.6|109948.2|109923.2|109937.2|109912.2|24
1734715400000|2024-12-20 17:23:20|109945.8|109920.8|109942.8|109917.8|109945.8|109920.8|109942.7|109917.7|8
1734715410000|2024-12-20 17:23:30|109942.7|109917.7|109950.5|109925.5|109952.4|109927.4|109942.6|109917.6|15
1734715420000|2024-12-20 17:23:40|109952.4|109927.4|109949.5|109924.5|109952.4|109927.4|109944.1|109919.1|20
1734715430000|2024-12-20 17:23:50|109951.5|109926.5|109946.1|109921.1|109952.2|109927.2|109944.3|109919.3|22
1734715440000|2024-12-20 17:24:00|109944.1|109919.1|109948|109923|109948.2|109923.2|109943.7|109918.7|21
1734715450000|2024-12-20 17:24:10|109946.1|109921.1|109942.8|109917.8|109949.4|109924.4|109942.8|109917.8|19
1734715460000|2024-12-20 17:24:20|109942.9|109917.9|109943.1|109918.1|109944.3|109919.3|109942.9|109917.9|19
1734715470000|2024-12-20 17:24:30|109942.9|109917.9|109941.8|109916.8|109946.8|109921.8|109939.3|109914.3|17
1734715480000|2024-12-20 17:24:40|109941.6|109916.6|109933.6|109908.6|109943.7|109918.7|109929.2|109904.2|25
1734715490000|2024-12-20 17:24:50|109932.6|109907.6|109935.1|109910.1|109936.7|109911.7|109926.4|109901.4|21
1734715500000|2024-12-20 17:25:00|109936|109911|109932.7|109907.7|109938.1|109913.1|109929.5|109904.5|20
1734715510000|2024-12-20 17:25:10|109932.5|109907.5|109938.1|109913.1|109938.1|109913.1|109931.9|109906.9|15
1734715520000|2024-12-20 17:25:20|109935.7|109910.7|109937.3|109912.3|109939.1|109914.1|109932.6|109907.6|31
1734715530000|2024-12-20 17:25:30|109936.4|109911.4|109928.6|109903.6|109936.5|109911.5|109925.8|109900.8|31
1734715540000|2024-12-20 17:25:40|109929.8|109904.8|109915.3|109890.3|109929.8|109904.8|109912|109887|32
1734715550000|2024-12-20 17:25:50|109916.4|109891.4|109924|109899|109925.5|109900.5|109912.2|109887.2|29
1734715560000|2024-12-20 17:26:00|109925.5|109900.5|109931.9|109906.9|109933.1|109908.1|109925.3|109900.3|14
1734715570000|2024-12-20 17:26:10|109933.1|109908.1|109921.4|109896.4|109933.1|109908.1|109919.7|109894.7|17
1734715580000|2024-12-20 17:26:20|109921.1|109896.1|109926.1|109901.1|109928.7|109903.7|109921.1|109896.1|8
1734715590000|2024-12-20 17:26:30|109924.3|109899.3|109921|109896|109924.3|109899.3|109919.4|109894.4|11
1734715600000|2024-12-20 17:26:40|109921.4|109896.4|109922.8|109897.8|109924.3|109899.3|109921.4|109896.4|12
1734715610000|2024-12-20 17:26:50|109918.3|109893.3|109926.7|109901.7|109927.8|109902.8|109914.2|109889.2|35
1734715620000|2024-12-20 17:27:00|109927.8|109902.8|109935.2|109910.2|109943.3|109918.3|109924.6|109899.6|38
1734715630000|2024-12-20 17:27:10|109935.3|109910.3|109930.9|109905.9|109935.5|109910.5|109928.8|109903.8|23
1734715640000|2024-12-20 17:27:20|109933|109908|109936.3|109911.3|109936.5|109911.5|109929.6|109904.6|20
1734715650000|2024-12-20 17:27:30|109933.9|109908.9|109934|109909|109938.3|109913.3|109930.5|109905.5|33
1734715660000|2024-12-20 17:27:40|109934.6|109909.6|109932.1|109907.1|109937.4|109912.4|109928.9|109903.9|23
1734715670000|2024-12-20 17:27:50|109929.7|109904.7|109939.3|109914.3|109941.7|109916.7|109929.7|109904.7|12
1734715680000|2024-12-20 17:28:00|109938.1|109913.1|109947.2|109922.2|109949.3|109924.3|109937.3|109912.3|24
1734715690000|2024-12-20 17:28:10|109944.9|109919.9|109952.8|109927.8|109952.8|109927.8|109944.9|109919.9|11
1734715700000|2024-12-20 17:28:20|109952.6|109927.6|109946.1|109921.1|109952.6|109927.6|109946.1|109921.1|9
1734715710000|2024-12-20 17:28:30|109946.7|109921.7|109949.1|109924.1|109950.2|109925.2|109945.6|109920.6|13
1734715720000|2024-12-20 17:28:40|109947.1|109922.1|109944.7|109919.7|109947.8|109922.8|109940.1|109915.1|15
1734715730000|2024-12-20 17:28:50|109944.3|109919.3|109946|109921|109951.6|109926.6|109942.4|109917.4|11
1734715740000|2024-12-20 17:29:00|109947.9|109922.9|109947.8|109922.8|109951.6|109926.6|109945.9|109920.9|8
1734715750000|2024-12-20 17:29:10|109951.1|109926.1|109949.5|109924.5|109959.3|109934.3|109947|109922|27
1734715760000|2024-12-20 17:29:20|109952.1|109927.1|109952.3|109927.3|109954.9|109929.9|109948.1|109923.1|18
1734715770000|2024-12-20 17:29:30|109953|109928|109951.7|109926.7|109954|109929|109949.9|109924.9|9
1734715780000|2024-12-20 17:29:40|109951.2|109926.2|109947.7|109922.7|109954.9|109929.9|109947.7|109922.7|18
1734715790000|2024-12-20 17:29:50|109950.2|109925.2|109952.3|109927.3|109953.6|109928.6|109946.4|109921.4|12
1734715800000|2024-12-20 17:30:00|109956.2|109931.2|109963.4|109938.4|109966.5|109941.5|109956.2|109931.2|14
1734715810000|2024-12-20 17:30:10|109964|109939|109964.3|109939.3|109964.3|109939.3|109962|109937|5
1734715820000|2024-12-20 17:30:20|109964.1|109939.1|109970.7|109945.7|109974.8|109949.8|109964.1|109939.1|10
1734715830000|2024-12-20 17:30:30|109968.8|109943.8|109966.6|109941.6|109968.8|109943.8|109965.6|109940.6|7
1734715840000|2024-12-20 17:30:40|109967|109942|109965.1|109940.1|109967.2|109942.2|109965.1|109940.1|5
1734715850000|2024-12-20 17:30:50|109965.6|109940.6|109964.9|109939.9|109966|109941|109964.8|109939.8|7
1734715860000|2024-12-20 17:31:00|109966.5|109941.5|109967.5|109942.5|109968.1|109943.1|109965.3|109940.3|9
1734715870000|2024-12-20 17:31:10|109968.1|109943.1|109972.1|109947.1|109978.6|109953.6|109968.1|109943.1|9
1734715880000|2024-12-20 17:31:20|109971.4|109946.4|109957.5|109932.5|109971.4|109946.4|109957.5|109932.5|9
1734715890000|2024-12-20 17:31:30|109957.6|109932.6|109978.6|109953.6|109978.6|109953.6|109957.5|109932.5|19
1734715900000|2024-12-20 17:31:40|109980.6|109955.6|109988.2|109963.2|109991.7|109966.7|109980.4|109955.4|19
1734715910000|2024-12-20 17:31:50|109991.4|109966.4|109987|109962|109991.4|109966.4|109982.6|109957.6|22
1734715920000|2024-12-20 17:32:00|109987.9|109962.9|109985|109960|109991.4|109966.4|109984.5|109959.5|15
1734715930000|2024-12-20 17:32:10|109986.9|109961.9|109985.3|109960.3|109988|109963|109985.3|109960.3|5
1734715940000|2024-12-20 17:32:20|109989.9|109964.9|109989|109964|109989.9|109964.9|109984|109959|16
1734715950000|2024-12-20 17:32:30|109988.1|109963.1|110003.1|109978.1|110005.9|109980.9|109988.1|109963.1|21
1734715960000|2024-12-20 17:32:40|110006.2|109981.2|109992|109967|110006.2|109981.2|109992|109967|21
1734715970000|2024-12-20 17:32:50|109995.4|109970.4|109996.5|109971.5|109999.7|109974.7|109993.8|109968.8|14
1734715980000|2024-12-20 17:33:00|109997|109972|110000.3|109975.3|110002.9|109977.9|109996.2|109971.2|17
1734715990000|2024-12-20 17:33:10|109999.9|109974.9|109998.9|109973.9|110004.4|109979.4|109997.6|109972.6|11
1734716000000|2024-12-20 17:33:20|109998.3|109973.3|110011.3|109986.3|110011.3|109986.3|109997.6|109972.6|13
1734716010000|2024-12-20 17:33:30|110012.9|109987.9|110022.7|109997.7|110025.7|110000.7|110012.9|109987.9|20
1734716020000|2024-12-20 17:33:40|110026|110001|110024.6|109999.6|110028.5|110003.5|110024.2|109999.2|13
1734716030000|2024-12-20 17:33:50|110024.4|109999.4|110026.3|110001.3|110029.7|110004.7|110023.3|109998.3|18
1734716040000|2024-12-20 17:34:00|110026.8|110001.8|110036.1|110011.1|110036.1|110011.1|110025|110000|21
1734716050000|2024-12-20 17:34:10|110035.9|110010.9|110026.8|110001.8|110035.9|110010.9|110025.9|110000.9|20
1734716060000|2024-12-20 17:34:20|110025.9|110000.9|110026.9|110001.9|110033.7|110008.7|110024.3|109999.3|17
1734716070000|2024-12-20 17:34:30|110025.1|110000.1|110027|110002|110027|110002|110016.7|109991.7|20
1734716080000|2024-12-20 17:34:40|110026|110001|110024.2|109999.2|110028.3|110003.3|110023.9|109998.9|14
1734716090000|2024-12-20 17:34:50|110022|109997|110020.5|109995.5|110024|109999|110015.3|109990.3|13
1734716100000|2024-12-20 17:35:00|110017.9|109992.9|110030.9|110005.9|110031.2|110006.2|110017.9|109992.9|14
1734716110000|2024-12-20 17:35:10|110027.8|110002.8|110032.5|110007.5|110037.1|110012.1|110026.3|110001.3|23
1734716120000|2024-12-20 17:35:20|110030.4|110005.4|110032.8|110007.8|110042.2|110017.2|110020.3|109995.3|36
1734716130000|2024-12-20 17:35:30|110034.7|110009.7|110022.7|109997.7|110037|110012|110020.8|109995.8|48
1734716140000|2024-12-20 17:35:40|110021|109996|110025.1|110000.1|110028.5|110003.5|110016.9|109991.9|31
1734716150000|2024-12-20 17:35:50|110026.1|110001.1|110035.6|110010.6|110035.8|110010.8|110026.1|110001.1|9
1734716160000|2024-12-20 17:36:00|110034.6|110009.6|110038.6|110013.6|110042.3|110017.3|110034.6|110009.6|15
1734716170000|2024-12-20 17:36:10|110037.9|110012.9|110021.8|109996.8|110037.9|110012.9|110019.7|109994.7|33
1734716180000|2024-12-20 17:36:20|110023.7|109998.7|110016.7|109991.7|110024.1|109999.1|110014.2|109989.2|26
1734716190000|2024-12-20 17:36:30|110017.2|109992.2|110017.1|109992.1|110020.5|109995.5|110009.2|109984.2|26
1734716200000|2024-12-20 17:36:40|110019|109994|110024.5|109999.5|110026.3|110001.3|110019|109994|12
1734716210000|2024-12-20 17:36:50|110024.1|109999.1|110023.6|109998.6|110034|110009|110022.6|109997.6|24
1734716220000|2024-12-20 17:37:00|110025.7|110000.7|110026.9|110001.9|110030.1|110005.1|110013.9|109988.9|36
1734716230000|2024-12-20 17:37:10|110028.1|110003.1|110022.4|109997.4|110032.9|110007.9|110022.4|109997.4|31
1734716240000|2024-12-20 17:37:20|110021.4|109996.4|110019.9|109994.9|110032|110007|110014.6|109989.6|17
1734716250000|2024-12-20 17:37:30|110020.1|109995.1|110038.5|110013.5|110038.5|110013.5|110020.1|109995.1|32
1734716260000|2024-12-20 17:37:40|110035.7|110010.7|110037.5|110012.5|110038|110013|110034.1|110009.1|15
1734716270000|2024-12-20 17:37:50|110036.3|110011.3|110020.6|109995.6|110037.3|110012.3|110009.9|109984.9|26
1734716280000|2024-12-20 17:38:00|110022.7|109997.7|110032.6|110007.6|110034.4|110009.4|110020.5|109995.5|29
1734716290000|2024-12-20 17:38:10|110034.7|110009.7|110031|110006|110034.7|110009.7|110030|110005|16
1734716300000|2024-12-20 17:38:20|110031.1|110006.1|110026.6|110001.6|110031.1|110006.1|110012.1|109987.1|49
1734716310000|2024-12-20 17:38:30|110026.5|110001.5|110026|110001|110026.8|110001.8|110020.5|109995.5|25
1734716320000|2024-12-20 17:38:40|110026.7|110001.7|110032.2|110007.2|110033.1|110008.1|110024.5|109999.5|30
1734716330000|2024-12-20 17:38:50|110033.7|110008.7|110032.1|110007.1|110034.5|110009.5|110020.4|109995.4|37
1734716340000|2024-12-20 17:39:00|110028.9|110003.9|110029|110004|110043.1|110018.1|110021.9|109996.9|33
1734716350000|2024-12-20 17:39:10|110030.6|110005.6|110013|109988|110031.1|110006.1|110011.2|109986.2|24
1734716360000|2024-12-20 17:39:20|110013.6|109988.6|110013.9|109988.9|110015.8|109990.8|110012.1|109987.1|19
1734716370000|2024-12-20 17:39:30|110014.3|109989.3|110008.4|109983.4|110017.8|109992.8|110002.9|109977.9|17
1734716380000|2024-12-20 17:39:40|110007.4|109982.4|110021.8|109996.8|110021.8|109996.8|110005.5|109980.5|22
1734716390000|2024-12-20 17:39:50|110020.2|109995.2|110021|109996|110027.9|110002.9|110018.9|109993.9|23
1734716400000|2024-12-20 17:40:00|110023.3|109998.3|110035.9|110010.9|110038.4|110013.4|110023.3|109998.3|21
1734716410000|2024-12-20 17:40:10|110033.9|110008.9|110043.7|110018.7|110043.7|110018.7|110033.9|110008.9|18
1734716420000|2024-12-20 17:40:20|110046.3|110021.3|110045|110020|110046.7|110021.7|110043.5|110018.5|20
1734716430000|2024-12-20 17:40:30|110043.9|110018.9|110041.1|110016.1|110045.7|110020.7|110031.7|110006.7|24
1734716440000|2024-12-20 17:40:40|110037.6|110012.6|110049.6|110024.6|110050.1|110025.1|110034.8|110009.8|29
1734716450000|2024-12-20 17:40:50|110048.3|110023.3|110036.8|110011.8|110051.2|110026.2|110036.8|110011.8|22
1734716460000|2024-12-20 17:41:00|110035.5|110010.5|110035.5|110010.5|110037.8|110012.8|110027.2|110002.2|30
1734716470000|2024-12-20 17:41:10|110035.2|110010.2|110033.2|110008.2|110037|110012|110027|110002|22
1734716480000|2024-12-20 17:41:20|110030|110005|110038.8|110013.8|110041.6|110016.6|110026.6|110001.6|34
1734716490000|2024-12-20 17:41:30|110042.3|110017.3|110041.5|110016.5|110043.5|110018.5|110037.9|110012.9|23
1734716500000|2024-12-20 17:41:40|110040.7|110015.7|110042.4|110017.4|110047.2|110022.2|110036.1|110011.1|31
1734716510000|2024-12-20 17:41:50|110045.6|110020.6|110050.7|110025.7|110053.2|110028.2|110045.3|110020.3|32
1734716520000|2024-12-20 17:42:00|110049|110024|110042.6|110017.6|110049|110024|110042.6|110017.6|16
1734716530000|2024-12-20 17:42:10|110040.3|110015.3|110040.1|110015.1|110044.3|110019.3|110031.5|110006.5|19
1734716540000|2024-12-20 17:42:20|110038.9|110013.9|110033.7|110008.7|110040.8|110015.8|110033.7|110008.7|17
1734716550000|2024-12-20 17:42:30|110036.6|110011.6|110041.1|110016.1|110041.1|110016.1|110036.1|110011.1|19
1734716560000|2024-12-20 17:42:40|110042.1|110017.1|110021.1|109996.1|110042.1|110017.1|110021|109996|19
1734716570000|2024-12-20 17:42:50|110021|109996|110027.7|110002.7|110034.2|110009.2|110016.6|109991.6|30
1734716580000|2024-12-20 17:43:00|110025.9|110000.9|110034.5|110009.5|110038.4|110013.4|110022|109997|20
1734716590000|2024-12-20 17:43:10|110035.2|110010.2|110045.2|110020.2|110045.2|110020.2|110035|110010|25
1734716600000|2024-12-20 17:43:20|110044.4|110019.4|110034.2|110009.2|110044.4|110019.4|110031.1|110006.1|15
1734716610000|2024-12-20 17:43:30|110035.4|110010.4|110040.2|110015.2|110040.9|110015.9|110034.2|110009.2|14
1734716620000|2024-12-20 17:43:40|110038.9|110013.9|110048.4|110023.4|110054.2|110029.2|110038.9|110013.9|17
1734716630000|2024-12-20 17:43:50|110049.2|110024.2|110041.3|110016.3|110052.7|110027.7|110040.1|110015.1|19
1734716640000|2024-12-20 17:44:00|110040.2|110015.2|110040.1|110015.1|110042.3|110017.3|110034.6|110009.6|17
1734716650000|2024-12-20 17:44:10|110042.1|110017.1|110037.6|110012.6|110042.1|110017.1|110036.6|110011.6|27
1734716660000|2024-12-20 17:44:20|110038.3|110013.3|110018.1|109993.1|110040.5|110015.5|110013.9|109988.9|30
1734716670000|2024-12-20 17:44:30|110016|109991|110014|109989|110018.8|109993.8|110008.4|109983.4|35
1734716680000|2024-12-20 17:44:40|110013.5|109988.5|110004.6|109979.6|110013.5|109988.5|110004.6|109979.6|25
1734716690000|2024-12-20 17:44:50|110005.5|109980.5|110019|109994|110021.6|109996.6|109999.9|109974.9|34
1734716700000|2024-12-20 17:45:00|110018.5|109993.5|110019.2|109994.2|110025.1|110000.1|110018.2|109993.2|35
1734716710000|2024-12-20 17:45:10|110018|109993|110021.7|109996.7|110029.5|110004.5|110014.3|109989.3|31
1734716720000|2024-12-20 17:45:20|110023.2|109998.2|110023.7|109998.7|110029|110004|110022|109997|23
1734716730000|2024-12-20 17:45:30|110022.4|109997.4|110020|109995|110025.1|110000.1|110019.2|109994.2|33
1734716740000|2024-12-20 17:45:40|110022.8|109997.8|110026.3|110001.3|110026.3|110001.3|110021.3|109996.3|9
1734716750000|2024-12-20 17:45:50|110024.3|109999.3|110026.7|110001.7|110028.7|110003.7|110024.3|109999.3|16
1734716760000|2024-12-20 17:46:00|110029.6|110004.6|110030.6|110005.6|110042.6|110017.6|110026.6|110001.6|44
1734716770000|2024-12-20 17:46:10|110031.5|110006.5|110031.6|110006.6|110031.6|110006.6|110023.8|109998.8|14
1734716780000|2024-12-20 17:46:20|110029.7|110004.7|110035|110010|110038.9|110013.9|110019.8|109994.8|38
1734716790000|2024-12-20 17:46:30|110035.6|110010.6|110036.6|110011.6|110043|110018|110032|110007|25
1734716800000|2024-12-20 17:46:40|110032.1|110007.1|110052.6|110027.6|110054.3|110029.3|110032.1|110007.1|17
1734716810000|2024-12-20 17:46:50|110052|110027|110052.8|110027.8|110060.1|110035.1|110047.1|110022.1|31
1734716820000|2024-12-20 17:47:00|110051.4|110026.4|110061.4|110036.4|110077.6|110052.6|110051.1|110026.1|40
1734716830000|2024-12-20 17:47:10|110060.1|110035.1|110067.7|110042.7|110067.9|110042.9|110056.4|110031.4|32
1734716840000|2024-12-20 17:47:20|110067.6|110042.6|110052.4|110027.4|110071.1|110046.1|110052.4|110027.4|43
1734716850000|2024-12-20 17:47:30|110053.1|110028.1|110057.3|110032.3|110057.3|110032.3|110049.1|110024.1|26
1734716860000|2024-12-20 17:47:40|110059|110034|110063.8|110038.8|110063.8|110038.8|110055.3|110030.3|35
1734716870000|2024-12-20 17:47:50|110063.1|110038.1|110064.3|110039.3|110065|110040|110061.6|110036.6|17
1734716880000|2024-12-20 17:48:00|110062.1|110037.1|110056.7|110031.7|110064.3|110039.3|110049.5|110024.5|51
1734716890000|2024-12-20 17:48:10|110054.8|110029.8|110054.6|110029.6|110057.8|110032.8|110052.5|110027.5|55
1734716900000|2024-12-20 17:48:20|110055.7|110030.7|110067.3|110042.3|110067.6|110042.6|110053.6|110028.6|36
1734716910000|2024-12-20 17:48:30|110066.8|110041.8|110070|110045|110077.1|110052.1|110066.8|110041.8|29
1734716920000|2024-12-20 17:48:40|110069.3|110044.3|110070.3|110045.3|110070.3|110045.3|110064.5|110039.5|30
1734716930000|2024-12-20 17:48:50|110069.2|110044.2|110057.1|110032.1|110070.3|110045.3|110055.5|110030.5|32
1734716940000|2024-12-20 17:49:00|110056|110031|110063.7|110038.7|110065.8|110040.8|110053.8|110028.8|30
1734716950000|2024-12-20 17:49:10|110064.8|110039.8|110057.6|110032.6|110064.8|110039.8|110056.6|110031.6|19
1734716960000|2024-12-20 17:49:20|110056|110031|110046.5|110021.5|110056.6|110031.6|110043.1|110018.1|34
1734716970000|2024-12-20 17:49:30|110047.5|110022.5|110047.1|110022.1|110053|110028|110045.7|110020.7|22
1734716980000|2024-12-20 17:49:40|110048.7|110023.7|110048.7|110023.7|110057.3|110032.3|110047|110022|35
1734716990000|2024-12-20 17:49:50|110047|110022|110049.9|110024.9|110053.1|110028.1|110044.4|110019.4|26
1734717000000|2024-12-20 17:50:00|110052.9|110027.9|110050.3|110025.3|110053|110028|110044.8|110019.8|31
1734717010000|2024-12-20 17:50:10|110050.7|110025.7|110045.4|110020.4|110050.7|110025.7|110042.3|110017.3|27
1734717020000|2024-12-20 17:50:20|110047.4|110022.4|110043.8|110018.8|110049.5|110024.5|110043.8|110018.8|26
1734717030000|2024-12-20 17:50:30|110043.7|110018.7|110052|110027|110052|110027|110038.6|110013.6|18
1734717040000|2024-12-20 17:50:40|110051.1|110026.1|110052|110027|110056.1|110031.1|110048.7|110023.7|25
1734717050000|2024-12-20 17:50:50|110042.7|110017.7|110048.5|110023.5|110050.1|110025.1|110042.7|110017.7|30
1734717060000|2024-12-20 17:51:00|110047.1|110022.1|110050.5|110025.5|110054.4|110029.4|110047.1|110022.1|26
1734717070000|2024-12-20 17:51:10|110050.6|110025.6|110054.5|110029.5|110054.7|110029.7|110046|110021|15
1734717080000|2024-12-20 17:51:20|110052.4|110027.4|110053|110028|110056|110031|110046.7|110021.7|23
1734717090000|2024-12-20 17:51:30|110052.2|110027.2|110047.4|110022.4|110057.8|110032.8|110044|110019|30
1734717100000|2024-12-20 17:51:40|110047.9|110022.9|110055.1|110030.1|110057.9|110032.9|110047.9|110022.9|20
1734717110000|2024-12-20 17:51:50|110054.9|110029.9|110054.2|110029.2|110054.9|110029.9|110049.4|110024.4|9
1734717120000|2024-12-20 17:52:00|110056.2|110031.2|110061.1|110036.1|110069.6|110044.6|110054.5|110029.5|27
1734717130000|2024-12-20 17:52:10|110061.4|110036.4|110064.5|110039.5|110068.1|110043.1|110045|110020|33
1734717140000|2024-12-20 17:52:20|110066.6|110041.6|110069.4|110044.4|110071.8|110046.8|110064.3|110039.3|20
1734717150000|2024-12-20 17:52:30|110068.8|110043.8|110057.4|110032.4|110069.4|110044.4|110055.3|110030.3|29
1734717160000|2024-12-20 17:52:40|110059.4|110034.4|110039.6|110014.6|110064.8|110039.8|110039.1|110014.1|20
1734717170000|2024-12-20 17:52:50|110039.1|110014.1|110029|110004|110039.3|110014.3|110027.7|110002.7|23
1734717180000|2024-12-20 17:53:00|110030.6|110005.6|110038.7|110013.7|110040.6|110015.6|110025.8|110000.8|43
1734717190000|2024-12-20 17:53:10|110040.3|110015.3|110034|110009|110040.4|110015.4|110028.9|110003.9|43
1734717200000|2024-12-20 17:53:20|110027.8|110002.8|110024.8|109999.8|110030|110005|110022.7|109997.7|34
1734717210000|2024-12-20 17:53:30|110026|110001|110019.2|109994.2|110027.3|110002.3|110019|109994|20
1734717220000|2024-12-20 17:53:40|110017.9|109992.9|110020.7|109995.7|110021.6|109996.6|110013.2|109988.2|27
1734717230000|2024-12-20 17:53:50|110019.5|109994.5|110035|110010|110035|110010|110013.5|109988.5|16
1734717240000|2024-12-20 17:54:00|110034.5|110009.5|110036.5|110011.5|110036.8|110011.8|110028.1|110003.1|29
1734717250000|2024-12-20 17:54:10|110035.2|110010.2|110051.8|110026.8|110055.8|110030.8|110035.2|110010.2|24
1734717260000|2024-12-20 17:54:20|110053.3|110028.3|110058.8|110033.8|110060.9|110035.9|110053.3|110028.3|19
1734717270000|2024-12-20 17:54:30|110059.1|110034.1|110045.6|110020.6|110064|110039|110045.6|110020.6|24
1734717280000|2024-12-20 17:54:40|110044.7|110019.7|110042.5|110017.5|110046.6|110021.6|110039.1|110014.1|24
1734717290000|2024-12-20 17:54:50|110041.1|110016.1|110037.5|110012.5|110045.3|110020.3|110035.2|110010.2|22
1734717300000|2024-12-20 17:55:00|110036.2|110011.2|110054.9|110029.9|110057.3|110032.3|110034.4|110009.4|27
1734717310000|2024-12-20 17:55:10|110053.5|110028.5|110058.1|110033.1|110065.2|110040.2|110053|110028|33
1734717320000|2024-12-20 17:55:20|110056.9|110031.9|110047.7|110022.7|110058.2|110033.2|110046.3|110021.3|21
1734717330000|2024-12-20 17:55:30|110050.4|110025.4|110045.8|110020.8|110050.4|110025.4|110045.8|110020.8|10
1734717340000|2024-12-20 17:55:40|110045.3|110020.3|110051.4|110026.4|110052.3|110027.3|110042.8|110017.8|18
1734717350000|2024-12-20 17:55:50|110051.2|110026.2|110064.2|110039.2|110065.8|110040.8|110050.8|110025.8|17
1734717360000|2024-12-20 17:56:00|110062.9|110037.9|110056.6|110031.6|110066.4|110041.4|110052.2|110027.2|27
1734717370000|2024-12-20 17:56:10|110057.9|110032.9|110057.3|110032.3|110063.1|110038.1|110055.4|110030.4|20
1734717380000|2024-12-20 17:56:20|110060.6|110035.6|110060.1|110035.1|110066|110041|110055.8|110030.8|19
1734717390000|2024-12-20 17:56:30|110059.7|110034.7|110059|110034|110065|110040|110056.7|110031.7|22
1734717400000|2024-12-20 17:56:40|110062.1|110037.1|110059.8|110034.8|110065.3|110040.3|110054.3|110029.3|31
1734717410000|2024-12-20 17:56:50|110059.7|110034.7|110055.3|110030.3|110059.9|110034.9|110053.8|110028.8|16
1734717420000|2024-12-20 17:57:00|110054.1|110029.1|110054|110029|110056.7|110031.7|110051.8|110026.8|13
1734717430000|2024-12-20 17:57:10|110051.8|110026.8|110051.7|110026.7|110055.1|110030.1|110049.3|110024.3|20
1734717440000|2024-12-20 17:57:20|110054.1|110029.1|110048.6|110023.6|110056.3|110031.3|110047.4|110022.4|18
1734717450000|2024-12-20 17:57:30|110047.3|110022.3|110044.9|110019.9|110056.5|110031.5|110039.4|110014.4|36
1734717460000|2024-12-20 17:57:40|110043.5|110018.5|110040.2|110015.2|110052.7|110027.7|110038.1|110013.1|32
1734717470000|2024-12-20 17:57:50|110041.6|110016.6|110036|110011|110044.2|110019.2|110033.6|110008.6|13
1734717480000|2024-12-20 17:58:00|110036.2|110011.2|110046.2|110021.2|110046.2|110021.2|110032.9|110007.9|23
1734717490000|2024-12-20 17:58:10|110047.7|110022.7|110050.7|110025.7|110052.6|110027.6|110045.5|110020.5|18
1734717500000|2024-12-20 17:58:20|110047.5|110022.5|110045.9|110020.9|110055.9|110030.9|110044.7|110019.7|34
1734717510000|2024-12-20 17:58:30|110043.1|110018.1|110047.1|110022.1|110047.1|110022.1|110042.5|110017.5|10
1734717520000|2024-12-20 17:58:40|110044.2|110019.2|110043.4|110018.4|110048.9|110023.9|110043.3|110018.3|15
1734717530000|2024-12-20 17:58:50|110044.1|110019.1|110039.3|110014.3|110044.1|110019.1|110035.3|110010.3|25
1734717540000|2024-12-20 17:59:00|110038.7|110013.7|110043.7|110018.7|110043.7|110018.7|110037.6|110012.6|18
1734717550000|2024-12-20 17:59:10|110041.2|110016.2|110044.8|110019.8|110044.8|110019.8|110039.8|110014.8|15
1734717560000|2024-12-20 17:59:20|110045.4|110020.4|110046.6|110021.6|110046.6|110021.6|110038.3|110013.3|14
1734717570000|2024-12-20 17:59:30|110045.8|110020.8|110048.7|110023.7|110052.9|110027.9|110045.8|110020.8|16
1734717580000|2024-12-20 17:59:40|110048|110023|110044.9|110019.9|110048|110023|110041.8|110016.8|17
1734717590000|2024-12-20 17:59:50|110046.5|110021.5|110053.7|110028.7|110063.1|110038.1|110046.5|110021.5|29
1734717600000|2024-12-20 18:00:00|110055.2|110030.2|110075.9|110050.9|110077.5|110052.5|110055.2|110030.2|43
1734717610000|2024-12-20 18:00:10|110077.2|110052.2|110076.9|110051.9|110081.6|110056.6|110070.5|110045.5|50
1734717620000|2024-12-20 18:00:20|110078.6|110053.6|110084.6|110059.6|110084.6|110059.6|110074.7|110049.7|28
1734717630000|2024-12-20 18:00:30|110086.1|110061.1|110070.9|110045.9|110087.3|110062.3|110068.3|110043.3|31
1734717640000|2024-12-20 18:00:40|110069.3|110044.3|110076.7|110051.7|110076.7|110051.7|110069.3|110044.3|25
1734717650000|2024-12-20 18:00:50|110075.9|110050.9|110077.4|110052.4|110083.5|110058.5|110072.9|110047.9|25
1734717660000|2024-12-20 18:01:00|110077.9|110052.9|110085.5|110060.5|110087.6|110062.6|110077.9|110052.9|15
1734717670000|2024-12-20 18:01:10|110084.4|110059.4|110081.7|110056.7|110084.4|110059.4|110079.6|110054.6|12
1734717680000|2024-12-20 18:01:20|110080.5|110055.5|110071.6|110046.6|110081.8|110056.8|110070.6|110045.6|26
1734717690000|2024-12-20 18:01:30|110074|110049|110073.1|110048.1|110075.6|110050.6|110071.6|110046.6|20
1734717700000|2024-12-20 18:01:40|110074.2|110049.2|110069.7|110044.7|110074.2|110049.2|110067.3|110042.3|14
1734717710000|2024-12-20 18:01:50|110069.6|110044.6|110073.7|110048.7|110073.7|110048.7|110069.6|110044.6|9
1734717720000|2024-12-20 18:02:00|110072.2|110047.2|110073.5|110048.5|110073.5|110048.5|110068.6|110043.6|12
1734717730000|2024-12-20 18:02:10|110068|110043|110061.9|110036.9|110070.8|110045.8|110052.8|110027.8|46
1734717740000|2024-12-20 18:02:20|110062.5|110037.5|110066.3|110041.3|110068.1|110043.1|110061|110036|14
1734717750000|2024-12-20 18:02:30|110066.6|110041.6|110059.9|110034.9|110066.6|110041.6|110055|110030|15
1734717760000|2024-12-20 18:02:40|110060.2|110035.2|110063.1|110038.1|110065.1|110040.1|110058.3|110033.3|23
1734717770000|2024-12-20 18:02:50|110064.6|110039.6|110065.4|110040.4|110068.2|110043.2|110063.4|110038.4|17
1734717780000|2024-12-20 18:03:00|110066.9|110041.9|110062.4|110037.4|110066.9|110041.9|110060.3|110035.3|21
1734717790000|2024-12-20 18:03:10|110060.7|110035.7|110062.8|110037.8|110064.2|110039.2|110058.7|110033.7|18
1734717800000|2024-12-20 18:03:20|110061|110036|110058.9|110033.9|110064.4|110039.4|110056|110031|22
1734717810000|2024-12-20 18:03:30|110058.5|110033.5|110061.2|110036.2|110061.9|110036.9|110054.1|110029.1|19
1734717820000|2024-12-20 18:03:40|110061.7|110036.7|110061.3|110036.3|110062.8|110037.8|110057.4|110032.4|26
1734717830000|2024-12-20 18:03:50|110059.9|110034.9|110063.1|110038.1|110070.4|110045.4|110059.9|110034.9|20
1734717840000|2024-12-20 18:04:00|110064.9|110039.9|110062.3|110037.3|110065.4|110040.4|110058.7|110033.7|18
1734717850000|2024-12-20 18:04:10|110065.3|110040.3|110063.7|110038.7|110065.6|110040.6|110060.8|110035.8|17
1734717860000|2024-12-20 18:04:20|110063.6|110038.6|110064|110039|110064.3|110039.3|110062|110037|5
1734717870000|2024-12-20 18:04:30|110065.8|110040.8|110066.5|110041.5|110069.9|110044.9|110064.3|110039.3|8
1734717880000|2024-12-20 18:04:40|110067.8|110042.8|110061|110036|110067.8|110042.8|110060|110035|18
1734717890000|2024-12-20 18:04:50|110062.9|110037.9|110066.8|110041.8|110069.8|110044.8|110059.8|110034.8|29
1734717900000|2024-12-20 18:05:00|110068.2|110043.2|110075.3|110050.3|110075.3|110050.3|110067.3|110042.3|12
1734717910000|2024-12-20 18:05:10|110073.8|110048.8|110079.4|110054.4|110080.1|110055.1|110070.6|110045.6|10
1734717920000|2024-12-20 18:05:20|110077.8|110052.8|110080|110055|110080.2|110055.2|110077|110052|7
1734717930000|2024-12-20 18:05:30|110078.8|110053.8|110075.5|110050.5|110078.8|110053.8|110072.2|110047.2|9
1734717940000|2024-12-20 18:05:40|110075.7|110050.7|110083.7|110058.7|110083.7|110058.7|110075.5|110050.5|10
1734717950000|2024-12-20 18:05:50|110082|110057|110083.3|110058.3|110085|110060|110081.4|110056.4|9
1734717960000|2024-12-20 18:06:00|110083.2|110058.2|110083.4|110058.4|110083.4|110058.4|110082.3|110057.3|5
1734717970000|2024-12-20 18:06:10|110083.8|110058.8|110089.7|110064.7|110089.7|110064.7|110083.6|110058.6|4
1734717980000|2024-12-20 18:06:20|110088.2|110063.2|110089.3|110064.3|110089.3|110064.3|110085.6|110060.6|8
1734717990000|2024-12-20 18:06:30|110091.1|110066.1|110090.7|110065.7|110092.9|110067.9|110090.7|110065.7|7
1734718000000|2024-12-20 18:06:40|110091.5|110066.5|110093.6|110068.6|110095.5|110070.5|110084.7|110059.7|14
1734718010000|2024-12-20 18:06:50|110091.9|110066.9|110099.6|110074.6|110102.7|110077.7|110091.4|110066.4|17
1734718020000|2024-12-20 18:07:00|110099.7|110074.7|110097.8|110072.8|110099.7|110074.7|110096.4|110071.4|9
1734718030000|2024-12-20 18:07:10|110096.4|110071.4|110096.5|110071.5|110098|110073|110096.4|110071.4|9
1734718040000|2024-12-20 18:07:20|110096.3|110071.3|110097.4|110072.4|110100|110075|110092.4|110067.4|24
1734718050000|2024-12-20 18:07:30|110098.9|110073.9|110094.6|110069.6|110099.9|110074.9|110094.6|110069.6|13
1734718060000|2024-12-20 18:07:40|110096.6|110071.6|110095.9|110070.9|110096.6|110071.6|110090.6|110065.6|8
1734718070000|2024-12-20 18:07:50|110097.5|110072.5|110091.8|110066.8|110101.3|110076.3|110091.8|110066.8|16
1734718080000|2024-12-20 18:08:00|110093|110068|110095.7|110070.7|110096.5|110071.5|110092.9|110067.9|17
1734718090000|2024-12-20 18:08:10|110096.4|110071.4|110098.3|110073.3|110102.8|110077.8|110095.1|110070.1|17
1734718100000|2024-12-20 18:08:20|110099.6|110074.6|110107.1|110082.1|110108.6|110083.6|110098.1|110073.1|27
1734718110000|2024-12-20 18:08:30|110105.1|110080.1|110099.6|110074.6|110107.1|110082.1|110098.7|110073.7|14
1734718120000|2024-12-20 18:08:40|110098.5|110073.5|110100.1|110075.1|110100.1|110075.1|110097.7|110072.7|14
1734718130000|2024-12-20 18:08:50|110098.5|110073.5|110099.9|110074.9|110099.9|110074.9|110097.2|110072.2|7
1734718140000|2024-12-20 18:09:00|110098.5|110073.5|110093.1|110068.1|110098.5|110073.5|110089.6|110064.6|14
1734718150000|2024-12-20 18:09:10|110091.2|110066.2|110092.1|110067.1|110092.1|110067.1|110083.3|110058.3|22
1734718160000|2024-12-20 18:09:20|110091.2|110066.2|110094.6|110069.6|110096.8|110071.8|110091.2|110066.2|17
1734718170000|2024-12-20 18:09:30|110095.3|110070.3|110096.2|110071.2|110098.5|110073.5|110094.6|110069.6|29
1734718180000|2024-12-20 18:09:40|110096.5|110071.5|110095.7|110070.7|110100|110075|110095.4|110070.4|23
1734718190000|2024-12-20 18:09:50|110092.4|110067.4|110086.6|110061.6|110092.4|110067.4|110085.9|110060.9|15
1734718200000|2024-12-20 18:10:00|110086.7|110061.7|110081.5|110056.5|110086.7|110061.7|110078.5|110053.5|9
1734718210000|2024-12-20 18:10:10|110080.6|110055.6|110079|110054|110081.6|110056.6|110078|110053|15
1734718220000|2024-12-20 18:10:20|110077.9|110052.9|110077|110052|110077.9|110052.9|110075.7|110050.7|10
1734718230000|2024-12-20 18:10:30|110080.3|110055.3|110078.2|110053.2|110080.3|110055.3|110077.8|110052.8|6
1734718240000|2024-12-20 18:10:40|110078.1|110053.1|110078|110053|110078.7|110053.7|110078|110053|5
1734718250000|2024-12-20 18:10:50|110077.9|110052.9|110077.7|110052.7|110077.9|110052.9|110077.7|110052.7|3
1734718260000|2024-12-20 18:11:00|110078.8|110053.8|110073.5|110048.5|110078.8|110053.8|110071.4|110046.4|16
1734718270000|2024-12-20 18:11:10|110072.5|110047.5|110068.6|110043.6|110072.5|110047.5|110068.4|110043.4|7
1734718280000|2024-12-20 18:11:20|110070.6|110045.6|110077.6|110052.6|110081.2|110056.2|110070.6|110045.6|22
1734718290000|2024-12-20 18:11:30|110078.4|110053.4|110071|110046|110081.7|110056.7|110071|110046|20
1734718300000|2024-12-20 18:11:40|110071.2|110046.2|110070.8|110045.8|110071.3|110046.3|110065.8|110040.8|13
1734718310000|2024-12-20 18:11:50|110072.1|110047.1|110075.8|110050.8|110077.3|110052.3|110070.8|110045.8|14
1734718320000|2024-12-20 18:12:00|110075.6|110050.6|110070.9|110045.9|110075.6|110050.6|110070.9|110045.9|8
1734718330000|2024-12-20 18:12:10|110070.6|110045.6|110068.3|110043.3|110074.7|110049.7|110068.3|110043.3|10
1734718340000|2024-12-20 18:12:20|110067.8|110042.8|110129|110104|110129|110104|110067.5|110042.5|27
1734718350000|2024-12-20 18:12:30|110127.4|110102.4|110158.2|110133.2|110172.1|110147.1|110127.4|110102.4|31
1734718360000|2024-12-20 18:12:40|110157|110132|110156.5|110131.5|110158.7|110133.7|110155.9|110130.9|10
1734718370000|2024-12-20 18:12:50|110156.8|110131.8|110155.6|110130.6|110168.7|110143.7|110153.9|110128.9|19
1734718380000|2024-12-20 18:13:00|110157|110132|110160.6|110135.6|110162.2|110137.2|110155.5|110130.5|11
1734718390000|2024-12-20 18:13:10|110159.2|110134.2|110152|110127|110162.1|110137.1|110152|110127|12
1734718400000|2024-12-20 18:13:20|110154.1|110129.1|110154.5|110129.5|110154.8|110129.8|110152.7|110127.7|6
1734718410000|2024-12-20 18:13:30|110154.7|110129.7|110152.7|110127.7|110156.1|110131.1|110152.7|110127.7|9
1734718420000|2024-12-20 18:13:40|110151.3|110126.3|110150.9|110125.9|110152.6|110127.6|110149.6|110124.6|15
1734718430000|2024-12-20 18:13:50|110149.8|110124.8|110148.6|110123.6|110149.8|110124.8|110144.7|110119.7|11
1734718440000|2024-12-20 18:14:00|110148.5|110123.5|110149.7|110124.7|110149.7|110124.7|110148.5|110123.5|2
1734718450000|2024-12-20 18:14:10|110150.9|110125.9|110153.3|110128.3|110153.3|110128.3|110148.6|110123.6|9
1734718460000|2024-12-20 18:14:20|110151.5|110126.5|110112.8|110087.8|110152.1|110127.1|110112.8|110087.8|18
1734718470000|2024-12-20 18:14:30|110117.6|110092.6|110116.3|110091.3|110127|110102|110110.7|110085.7|43
1734718480000|2024-12-20 18:14:40|110117.4|110092.4|110125.8|110100.8|110127.2|110102.2|110115.8|110090.8|16
1734718490000|2024-12-20 18:14:50|110126.3|110101.3|110129.9|110104.9|110131.2|110106.2|110124.5|110099.5|15
1734718500000|2024-12-20 18:15:00|110128.6|110103.6|110134.8|110109.8|110136.9|110111.9|110126.7|110101.7|13
1734718510000|2024-12-20 18:15:10|110134.9|110109.9|110149.3|110124.3|110149.3|110124.3|110131.5|110106.5|29
1734718520000|2024-12-20 18:15:20|110148.1|110123.1|110156.5|110131.5|110161.8|110136.8|110146.9|110121.9|28
1734718530000|2024-12-20 18:15:30|110159.3|110134.3|110161.6|110136.6|110165.3|110140.3|110153.7|110128.7|31
1734718540000|2024-12-20 18:15:40|110158.7|110133.7|110156.9|110131.9|110164.2|110139.2|110155.7|110130.7|12
1734718550000|2024-12-20 18:15:50|110156.4|110131.4|110163.1|110138.1|110164.6|110139.6|110155.3|110130.3|24
1734718560000|2024-12-20 18:16:00|110159.2|110134.2|110161.4|110136.4|110163.2|110138.2|110152.8|110127.8|19
1734718570000|2024-12-20 18:16:10|110164.4|110139.4|110162.6|110137.6|110164.4|110139.4|110156.5|110131.5|9
1734718580000|2024-12-20 18:16:20|110163|110138|110142.3|110117.3|110163|110138|110140|110115|22
1734718590000|2024-12-20 18:16:30|110144.6|110119.6|110154.6|110129.6|110158.7|110133.7|110144.6|110119.6|13
1734718600000|2024-12-20 18:16:40|110148.2|110123.2|110163.2|110138.2|110163.5|110138.5|110148.2|110123.2|24
1734718610000|2024-12-20 18:16:50|110162.5|110137.5|110162|110137|110168.7|110143.7|110155.5|110130.5|46
1734718620000|2024-12-20 18:17:00|110169.9|110144.9|110160.7|110135.7|110169.9|110144.9|110156.3|110131.3|34
1734718630000|2024-12-20 18:17:10|110159|110134|110159.4|110134.4|110165.3|110140.3|110157.3|110132.3|18
1734718640000|2024-12-20 18:17:20|110161.5|110136.5|110159.7|110134.7|110163.1|110138.1|110157.9|110132.9|17
1734718650000|2024-12-20 18:17:30|110157.9|110132.9|110159.3|110134.3|110159.9|110134.9|110156.3|110131.3|11
1734718660000|2024-12-20 18:17:40|110161.8|110136.8|110162|110137|110167.4|110142.4|110159.3|110134.3|15
1734718670000|2024-12-20 18:17:50|110166.1|110141.1|110163.2|110138.2|110169.4|110144.4|110160.4|110135.4|31
1734718680000|2024-12-20 18:18:00|110165.4|110140.4|110170.5|110145.5|110171.1|110146.1|110162.8|110137.8|35
1734718690000|2024-12-20 18:18:10|110172.9|110147.9|110168.3|110143.3|110172.9|110147.9|110162.9|110137.9|40
1734718700000|2024-12-20 18:18:20|110169.2|110144.2|110164.4|110139.4|110173|110148|110161.9|110136.9|36
1734718710000|2024-12-20 18:18:30|110163.7|110138.7|110176.2|110151.2|110180.5|110155.5|110163.7|110138.7|40
1734718720000|2024-12-20 18:18:40|110175.7|110150.7|110180.4|110155.4|110185.7|110160.7|110175.7|110150.7|29
1734718730000|2024-12-20 18:18:50|110182.7|110157.7|110175.2|110150.2|110182.7|110157.7|110173|110148|12
1734718740000|2024-12-20 18:19:00|110174|110149|110175.2|110150.2|110180.6|110155.6|110171|110146|22
1734718750000|2024-12-20 18:19:10|110178.5|110153.5|110178.3|110153.3|110178.5|110153.5|110171.6|110146.6|13
1734718760000|2024-12-20 18:19:20|110178.6|110153.6|110175.3|110150.3|110178.6|110153.6|110171.9|110146.9|9
1734718770000|2024-12-20 18:19:30|110175.2|110150.2|110179.6|110154.6|110182.7|110157.7|110173.1|110148.1|21
1734718780000|2024-12-20 18:19:40|110183.1|110158.1|110175.8|110150.8|110184.3|110159.3|110175.3|110150.3|40
1734718790000|2024-12-20 18:19:50|110178.3|110153.3|110176.1|110151.1|110182.2|110157.2|110176.1|110151.1|16
1734718800000|2024-12-20 18:20:00|110178.1|110153.1|110186.2|110161.2|110188.2|110163.2|110176.3|110151.3|24
1734718810000|2024-12-20 18:20:10|110187.7|110162.7|110189.8|110164.8|110189.8|110164.8|110186.2|110161.2|8
1734718820000|2024-12-20 18:20:20|110188.6|110163.6|110184.8|110159.8|110188.6|110163.6|110184.4|110159.4|16
1734718830000|2024-12-20 18:20:30|110186.7|110161.7|110190|110165|110191.9|110166.9|110182.2|110157.2|18
1734718840000|2024-12-20 18:20:40|110188.1|110163.1|110193.3|110168.3|110198.9|110173.9|110186.6|110161.6|19
1734718850000|2024-12-20 18:20:50|110195.4|110170.4|110196.2|110171.2|110199.5|110174.5|110190.8|110165.8|40
1734718860000|2024-12-20 18:21:00|110195.1|110170.1|110198.1|110173.1|110207.1|110182.1|110194.2|110169.2|24
1734718870000|2024-12-20 18:21:10|110200.8|110175.8|110204.3|110179.3|110209.2|110184.2|110196.8|110171.8|18
1734718880000|2024-12-20 18:21:20|110204.5|110179.5|110204.4|110179.4|110206.4|110181.4|110199|110174|18
1734718890000|2024-12-20 18:21:30|110203.4|110178.4|110200.9|110175.9|110206.3|110181.3|110199|110174|19
1734718900000|2024-12-20 18:21:40|110201.6|110176.6|110206.3|110181.3|110206.3|110181.3|110201.6|110176.6|11
1734718910000|2024-12-20 18:21:50|110206.5|110181.5|110202.3|110177.3|110208.6|110183.6|110198.6|110173.6|12
1734718920000|2024-12-20 18:22:00|110202.4|110177.4|110198.4|110173.4|110203.7|110178.7|110196.2|110171.2|16
1734718930000|2024-12-20 18:22:10|110198.6|110173.6|110195|110170|110198.8|110173.8|110195|110170|9
1734718940000|2024-12-20 18:22:20|110198|110173|110198.1|110173.1|110199.7|110174.7|110196.6|110171.6|10
1734718950000|2024-12-20 18:22:30|110200.4|110175.4|110200.4|110175.4|110200.4|110175.4|110200.1|110175.1|4
1734718960000|2024-12-20 18:22:40|110200.3|110175.3|110197.7|110172.7|110200.3|110175.3|110197.7|110172.7|4
1734718970000|2024-12-20 18:22:50|110193.4|110168.4|110182.7|110157.7|110193.4|110168.4|110182.7|110157.7|21
1734718980000|2024-12-20 18:23:00|110180.8|110155.8|110181.6|110156.6|110184|110159|110179.4|110154.4|7
1734718990000|2024-12-20 18:23:10|110181.9|110156.9|110183.3|110158.3|110183.3|110158.3|110181.9|110156.9|3
1734719000000|2024-12-20 18:23:20|110181.4|110156.4|110180.6|110155.6|110181.4|110156.4|110179.6|110154.6|7
1734719010000|2024-12-20 18:23:30|110180.7|110155.7|110181.2|110156.2|110181.2|110156.2|110179.5|110154.5|4
1734719020000|2024-12-20 18:23:40|110182.6|110157.6|110169.2|110144.2|110184.4|110159.4|110168.8|110143.8|17
1734719030000|2024-12-20 18:23:50|110168.1|110143.1|110169.2|110144.2|110172.2|110147.2|110168|110143|11
1734719040000|2024-12-20 18:24:00|110166.7|110141.7|110168.6|110143.6|110173.7|110148.7|110166.7|110141.7|17
1734719050000|2024-12-20 18:24:10|110167|110142|110162.4|110137.4|110168.4|110143.4|110161.2|110136.2|16
1734719060000|2024-12-20 18:24:20|110162.3|110137.3|110157.4|110132.4|110163.5|110138.5|110157.4|110132.4|14
1734719070000|2024-12-20 18:24:30|110159.8|110134.8|110156.4|110131.4|110159.8|110134.8|110151.4|110126.4|13
1734719080000|2024-12-20 18:24:40|110158.3|110133.3|110167|110142|110169.6|110144.6|110158.3|110133.3|17
1734719090000|2024-12-20 18:24:50|110167.4|110142.4|110168.8|110143.8|110168.8|110143.8|110160.9|110135.9|11
1734719100000|2024-12-20 18:25:00|110167|110142|110152.4|110127.4|110167|110142|110152.4|110127.4|12
1734719110000|2024-12-20 18:25:10|110154.3|110129.3|110156.1|110131.1|110165.1|110140.1|110151.6|110126.6|17
1734719120000|2024-12-20 18:25:20|110157.6|110132.6|110158.2|110133.2|110163.7|110138.7|110157.6|110132.6|8
1734719130000|2024-12-20 18:25:30|110162.3|110137.3|110181.4|110156.4|110181.4|110156.4|110156.6|110131.6|28
1734719140000|2024-12-20 18:25:40|110179|110154|110171.9|110146.9|110183.6|110158.6|110171.1|110146.1|19
1734719150000|2024-12-20 18:25:50|110173.4|110148.4|110174.8|110149.8|110176|110151|110171.3|110146.3|16
1734719160000|2024-12-20 18:26:00|110174.3|110149.3|110159.9|110134.9|110174.3|110149.3|110156.1|110131.1|21
1734719170000|2024-12-20 18:26:10|110158.3|110133.3|110154|110129|110158.3|110133.3|110150.8|110125.8|12
1734719180000|2024-12-20 18:26:20|110152|110127|110157.1|110132.1|110160.7|110135.7|110150.3|110125.3|16
1734719190000|2024-12-20 18:26:30|110157.3|110132.3|110155.5|110130.5|110157.3|110132.3|110152.5|110127.5|6
1734719200000|2024-12-20 18:26:40|110153.3|110128.3|110159|110134|110159|110134|110151.3|110126.3|15
1734719210000|2024-12-20 18:26:50|110158.9|110133.9|110153.4|110128.4|110158.9|110133.9|110152.6|110127.6|7
1734719220000|2024-12-20 18:27:00|110151.3|110126.3|110167.3|110142.3|110171|110146|110151.3|110126.3|22
1734719230000|2024-12-20 18:27:10|110170.7|110145.7|110170.6|110145.6|110170.7|110145.7|110167.3|110142.3|19
1734719240000|2024-12-20 18:27:20|110168.7|110143.7|110176.3|110151.3|110176.5|110151.5|110168.7|110143.7|16
1734719250000|2024-12-20 18:27:30|110176.8|110151.8|110181.9|110156.9|110190.1|110165.1|110176.1|110151.1|27
1734719260000|2024-12-20 18:27:40|110182.7|110157.7|110179.7|110154.7|110183.7|110158.7|110179.7|110154.7|16
1734719270000|2024-12-20 18:27:50|110180.8|110155.8|110179.6|110154.6|110182.6|110157.6|110179.6|110154.6|12
1734719280000|2024-12-20 18:28:00|110180.9|110155.9|110183.2|110158.2|110183.3|110158.3|110179.5|110154.5|23
1734719290000|2024-12-20 18:28:10|110181|110156|110184.5|110159.5|110189.8|110164.8|110181|110156|18
1734719300000|2024-12-20 18:28:20|110183.1|110158.1|110187.9|110162.9|110187.9|110162.9|110181|110156|9
1734719310000|2024-12-20 18:28:30|110186.9|110161.9|110184.5|110159.5|110186.9|110161.9|110178.6|110153.6|12
1734719320000|2024-12-20 18:28:40|110184.7|110159.7|110188.7|110163.7|110188.7|110163.7|110184.7|110159.7|6
1734719330000|2024-12-20 18:28:50|110185.4|110160.4|110182.7|110157.7|110189.4|110164.4|110173.6|110148.6|33
1734719340000|2024-12-20 18:29:00|110183.4|110158.4|110199.6|110174.6|110199.6|110174.6|110183.1|110158.1|21
1734719350000|2024-12-20 18:29:10|110197.8|110172.8|110196.9|110171.9|110201.1|110176.1|110194.9|110169.9|12
1734719360000|2024-12-20 18:29:20|110196.8|110171.8|110198.8|110173.8|110198.8|110173.8|110195|110170|7
1734719370000|2024-12-20 18:29:30|110198.9|110173.9|110201|110176|110204.2|110179.2|110198.9|110173.9|11
1734719380000|2024-12-20 18:29:40|110202.7|110177.7|110201.3|110176.3|110202.7|110177.7|110199.3|110174.3|6
1734719390000|2024-12-20 18:29:50|110201.2|110176.2|110200.5|110175.5|110203.2|110178.2|110197.6|110172.6|11
1734719400000|2024-12-20 18:30:00|110197.6|110172.6|110201.2|110176.2|110203.9|110178.9|110197.6|110172.6|18
1734719410000|2024-12-20 18:30:10|110203.9|110178.9|110199.5|110174.5|110203.9|110178.9|110199.5|110174.5|8
1734719420000|2024-12-20 18:30:20|110199.8|110174.8|110205.2|110180.2|110207.6|110182.6|110198.9|110173.9|19
1734719430000|2024-12-20 18:30:30|110206.5|110181.5|110202.6|110177.6|110208.9|110183.9|110202.4|110177.4|20
1734719440000|2024-12-20 18:30:40|110204.1|110179.1|110200.6|110175.6|110205.6|110180.6|110200.6|110175.6|11
1734719450000|2024-12-20 18:30:50|110200.2|110175.2|110202.1|110177.1|110202.4|110177.4|110198.7|110173.7|13
1734719460000|2024-12-20 18:31:00|110200.8|110175.8|110200.4|110175.4|110202.1|110177.1|110198.9|110173.9|14
1734719470000|2024-12-20 18:31:10|110202.3|110177.3|110208|110183|110211.1|110186.1|110202.3|110177.3|11
1734719480000|2024-12-20 18:31:20|110206.5|110181.5|110202.5|110177.5|110206.5|110181.5|110201.9|110176.9|8
1734719490000|2024-12-20 18:31:30|110202.7|110177.7|110198.3|110173.3|110202.7|110177.7|110196.9|110171.9|14
1734719500000|2024-12-20 18:31:40|110199.5|110174.5|110196.8|110171.8|110199.5|110174.5|110191.8|110166.8|10
1734719510000|2024-12-20 18:31:50|110195.3|110170.3|110201.9|110176.9|110201.9|110176.9|110195.1|110170.1|16
1734719520000|2024-12-20 18:32:00|110196.1|110171.1|110199.3|110174.3|110207.2|110182.2|110196.1|110171.1|26
1734719530000|2024-12-20 18:32:10|110200.5|110175.5|110201.3|110176.3|110201.3|110176.3|110199|110174|8
1734719540000|2024-12-20 18:32:20|110200.6|110175.6|110198.1|110173.1|110202.6|110177.6|110198.1|110173.1|13
1734719550000|2024-12-20 18:32:30|110197|110172|110199|110174|110199.5|110174.5|110197|110172|5
1734719560000|2024-12-20 18:32:40|110198.6|110173.6|110194.9|110169.9|110202.4|110177.4|110194.9|110169.9|10
1734719570000|2024-12-20 18:32:50|110196.1|110171.1|110195.8|110170.8|110197.5|110172.5|110193.4|110168.4|11
1734719580000|2024-12-20 18:33:00|110194.7|110169.7|110195|110170|110196.1|110171.1|110193|110168|11
1734719590000|2024-12-20 18:33:10|110193.4|110168.4|110192.2|110167.2|110196|110171|110192.2|110167.2|12
1734719600000|2024-12-20 18:33:20|110189.2|110164.2|110189.7|110164.7|110191.9|110166.9|110188|110163|21
1734719610000|2024-12-20 18:33:30|110191|110166|110187.7|110162.7|110191|110166|110187.7|110162.7|10
1734719620000|2024-12-20 18:33:40|110187|110162|110191.4|110166.4|110191.5|110166.5|110187|110162|7
1734719630000|2024-12-20 18:33:50|110191.6|110166.6|110191.7|110166.7|110192.5|110167.5|110191.6|110166.6|10
1734719640000|2024-12-20 18:34:00|110191.6|110166.6|110181.9|110156.9|110192.8|110167.8|110180.7|110155.7|14
1734719650000|2024-12-20 18:34:10|110182.1|110157.1|110185.6|110160.6|110186.1|110161.1|110182.1|110157.1|12
1734719660000|2024-12-20 18:34:20|110186.8|110161.8|110187.6|110162.6|110187.6|110162.6|110186.8|110161.8|6
1734719670000|2024-12-20 18:34:30|110186.3|110161.3|110186|110161|110186.3|110161.3|110185.8|110160.8|4
1734719680000|2024-12-20 18:34:40|110185.9|110160.9|110187.2|110162.2|110190.4|110165.4|110185.4|110160.4|20
1734719690000|2024-12-20 18:34:50|110188.4|110163.4|110185.5|110160.5|110190.3|110165.3|110184.8|110159.8|16
1734719700000|2024-12-20 18:35:00|110186.7|110161.7|110186.4|110161.4|110187.9|110162.9|110184.9|110159.9|8
1734719710000|2024-12-20 18:35:10|110184.9|110159.9|110171.1|110146.1|110184.9|110159.9|110169.5|110144.5|18
1734719720000|2024-12-20 18:35:20|110171.2|110146.2|110171.8|110146.8|110172.4|110147.4|110169.7|110144.7|15
1734719730000|2024-12-20 18:35:30|110170.5|110145.5|110171.8|110146.8|110171.9|110146.9|110167.6|110142.6|20
1734719740000|2024-12-20 18:35:40|110169.5|110144.5|110169.6|110144.6|110173.6|110148.6|110169.5|110144.5|20
1734719750000|2024-12-20 18:35:50|110166.8|110141.8|110167.9|110142.9|110170.4|110145.4|110165.5|110140.5|22
1734719760000|2024-12-20 18:36:00|110169.4|110144.4|110169.5|110144.5|110170.4|110145.4|110169.4|110144.4|5
1734719770000|2024-12-20 18:36:10|110170.3|110145.3|110166.4|110141.4|110170.3|110145.3|110164.9|110139.9|9
1734719780000|2024-12-20 18:36:20|110166.2|110141.2|110166.4|110141.4|110166.5|110141.5|110163|110138|18
1734719790000|2024-12-20 18:36:30|110165.1|110140.1|110166.3|110141.3|110166.6|110141.6|110163.5|110138.5|12
1734719800000|2024-12-20 18:36:40|110165.2|110140.2|110135.8|110110.8|110166.1|110141.1|110132.7|110107.7|37
1734719810000|2024-12-20 18:36:50|110135.5|110110.5|110133.8|110108.8|110137.1|110112.1|110133.8|110108.8|13
1734719820000|2024-12-20 18:37:00|110131|110106|110126.3|110101.3|110135.3|110110.3|110126.3|110101.3|16
1734719830000|2024-12-20 18:37:10|110124.3|110099.3|110125.1|110075.1|110132.6|110099.6|110117.4|110075.1|15
1734719840000|2024-12-20 18:37:20|110124.6|110074.6|110099.1|110074.1|110132.2|110082.2|110096|110064.7|19
1734719850000|2024-12-20 18:37:30|110099.5|110074.5|110095.2|110070.2|110102.6|110077.6|110095.2|110070.2|9
1734719860000|2024-12-20 18:37:40|110096.7|110071.7|110091.1|110066.1|110096.8|110071.8|110090.9|110065.9|9
1734719870000|2024-12-20 18:37:50|110091.6|110066.6|110095.8|110070.8|110095.8|110070.8|110091.6|110066.6|5
1734719880000|2024-12-20 18:38:00|110095.9|110070.9|110094.3|110069.3|110105.1|110070.9|110094.1|110054.5|5
1734719890000|2024-12-20 18:38:10|110096|110071|110106.7|110056.7|110106.7|110073|110093.6|110056.7|7
1734719900000|2024-12-20 18:38:20|110105.3|110055.3|110100.9|110050.9|110105.3|110055.3|110098.7|110048.7|6
1734719910000|2024-12-20 18:38:30|110101|110051|110105.4|110055.4|110105.4|110055.4|110101|110051|6
1734719920000|2024-12-20 18:38:40|110103.8|110053.8|110100.8|110050.8|110107.9|110074.6|110097.5|110050.8|10
1734719930000|2024-12-20 18:38:50|110100.6|110050.6|110100.4|110050.4|110100.7|110050.7|110100.2|110050.2|6
1734719940000|2024-12-20 18:39:00|110101.5|110051.5|110109.3|110059.3|110109.3|110073.1|110098.1|110051.5|13
1734719950000|2024-12-20 18:39:10|110109.2|110059.2|110109.1|110059.1|110110.6|110060.6|110107.6|110057.6|18
1734719960000|2024-12-20 18:39:20|110110.6|110060.6|110111.2|110061.2|110111.2|110078.2|110103.2|110056.1|17
1734719970000|2024-12-20 18:39:30|110111|110061|110108.5|110058.5|110111.2|110061.2|110108.5|110058.5|15
1734719980000|2024-12-20 18:39:40|110108.3|110058.3|110113.2|110063.2|110113.7|110063.7|110107.8|110057.8|12
1734719990000|2024-12-20 18:39:50|110114|110064|110108.7|110058.7|110114|110064|110107.1|110057.1|11
1734720000000|2024-12-20 18:40:00|110109|110059|110108.1|110058.1|110110.7|110060.7|110105|110055|14
1734720010000|2024-12-20 18:40:10|110108|110058|110103.3|110053.3|110108|110058|110102|110052|10
1734720020000|2024-12-20 18:40:20|110102.2|110052.2|110104.1|110054.1|110105.4|110055.4|110102.2|110052.2|9
1734720030000|2024-12-20 18:40:30|110104.2|110054.2|110103.5|110053.5|110104.2|110054.2|110103.3|110053.3|4
1734720040000|2024-12-20 18:40:40|110102.8|110052.8|110102|110052|110103.8|110053.8|110101.1|110051.1|9
1734720050000|2024-12-20 18:40:50|110101.6|110051.6|110093.3|110043.3|110101.6|110051.6|110093.3|110043.3|6
1734720060000|2024-12-20 18:41:00|110093|110043|110092.2|110042.2|110095|110045|110092.2|110042.2|7
1734720070000|2024-12-20 18:41:10|110092.1|110042.1|110092.5|110042.5|110093.7|110043.7|110092.1|110042.1|6
1734720080000|2024-12-20 18:41:20|110092.3|110042.3|110091|110041|110093.9|110043.9|110091|110041|11
1734720090000|2024-12-20 18:41:30|110087.9|110037.9|110087.3|110037.3|110088.8|110038.8|110087.3|110037.3|6
1734720100000|2024-12-20 18:41:40|110085.8|110035.8|110079.3|110029.3|110085.8|110035.8|110079.3|110029.3|9
1734720110000|2024-12-20 18:41:50|110080.8|110030.8|110080|110030|110082.5|110032.5|110080|110030|5
1734720120000|2024-12-20 18:42:00|110079.9|110029.9|110059.8|110009.8|110079.9|110029.9|110056.8|110006.8|10
1734720130000|2024-12-20 18:42:10|110057.9|110007.9|110044.2|110019.2|110059.8|110020.8|110044|110007.9|11
1734720140000|2024-12-20 18:42:20|110044.1|110019.1|110047.6|110022.6|110047.6|110022.6|110040.2|110015.2|11
1734720150000|2024-12-20 18:42:30|110046.1|110021.1|110041.8|110016.8|110046.1|110021.1|110041.2|110016.2|7
1734720160000|2024-12-20 18:42:40|110040.4|110015.4|110037.5|110012.5|110040.4|110015.4|110037.5|110012.5|4
1734720170000|2024-12-20 18:42:50|110038.2|110013.2|110044.9|110019.9|110044.9|110019.9|110038.2|110013.2|11
1734720180000|2024-12-20 18:43:00|110043.4|110018.4|110041.1|110016.1|110045.6|110020.6|110040.4|110015.4|9
1734720190000|2024-12-20 18:43:10|110040.7|110015.7|110040.1|110015.1|110043.5|110018.5|110040.1|110015.1|8
1734720200000|2024-12-20 18:43:20|110040.6|110015.6|110041.9|110016.9|110042.9|110017.9|110038.9|110013.9|9
1734720210000|2024-12-20 18:43:30|110040.8|110015.8|110040.9|110015.9|110041.9|110016.9|110039.4|110014.4|9
1734720220000|2024-12-20 18:43:40|110040.6|110015.6|110022.8|109997.8|110040.6|110015.6|110021.2|109996.2|15
1734720230000|2024-12-20 18:43:50|110021.2|109996.2|110024.1|109999.1|110028.3|110003.3|110021|109996|9
1734720240000|2024-12-20 18:44:00|110024|109999|110017.5|109992.5|110024|109999|110017.2|109992.2|8
1734720250000|2024-12-20 18:44:10|110017|109992|110017|109992|110017|109992|110016.4|109991.4|4
1734720260000|2024-12-20 18:44:20|110018.5|109993.5|110019.7|109994.7|110022.5|109997.5|110016.8|109991.8|8
1734720270000|2024-12-20 18:44:30|110020|109995|110016.5|109991.5|110020|109995|110016.5|109991.5|10
1734720280000|2024-12-20 18:44:40|110016.6|109991.6|110007.2|109982.2|110016.7|109991.7|110006.7|109981.7|12
1734720290000|2024-12-20 18:44:50|110006.2|109981.2|110006|109981|110012.5|109987.5|110002.7|109977.7|13
1734720300000|2024-12-20 18:45:00|110004.3|109979.3|110014.1|109989.1|110025.8|109990|110004.3|109967.2|18
1734720310000|2024-12-20 18:45:10|110014.6|109989.6|110018.7|109993.7|110018.7|109993.7|110014.4|109989.4|6
1734720320000|2024-12-20 18:45:20|110019.1|109994.1|110049.9|110024.9|110049.9|110024.9|110019.1|109985.8|24
1734720330000|2024-12-20 18:45:30|110049.4|110024.4|110067.6|110017.6|110067.7|110024.4|110049.4|110011.1|8
1734720340000|2024-12-20 18:45:40|110067.8|110017.8|110068.4|110018.4|110071.7|110021.7|110065|110015|8
1734720350000|2024-12-20 18:45:50|110068.6|110018.6|110070.1|110020.1|110070.1|110020.1|110068.6|110018.6|4
1734720360000|2024-12-20 18:46:00|110069.8|110019.8|110069.9|110019.9|110071.2|110021.2|110067.9|110017.9|6
1734720370000|2024-12-20 18:46:10|110069.7|110019.7|110070.2|110020.2|110070.2|110020.2|110069.7|110019.7|3
1734720380000|2024-12-20 18:46:20|110070.6|110020.6|110068.5|110043.5|110070.6|110043.5|110058.1|110020.6|10
1734720390000|2024-12-20 18:46:30|110068.7|110043.7|110066.6|110041.6|110069.8|110044.8|110062.3|110037.3|16
1734720400000|2024-12-20 18:46:40|110065.1|110040.1|110066.4|110041.4|110068.3|110043.3|110064.7|110039.7|10
1734720410000|2024-12-20 18:46:50|110065.1|110040.1|110063|110038|110065.1|110040.1|110062.7|110037.7|6
1734720420000|2024-12-20 18:47:00|110061.2|110036.2|110061.9|110036.9|110061.9|110036.9|110060.5|110035.5|4
1734720430000|2024-12-20 18:47:10|110062.1|110037.1|110063.6|110038.6|110063.7|110038.7|110061.5|110036.5|6
1734720440000|2024-12-20 18:47:20|110063.8|110038.8|110062.8|110037.8|110063.9|110038.9|110061.4|110036.4|8
1734720450000|2024-12-20 18:47:30|110061.8|110036.8|110062|110037|110062|110037|110061.8|110036.8|3
1734720460000|2024-12-20 18:47:40|110062.1|110037.1|110063|110038|110063|110038|110062.1|110037.1|5
1734720470000|2024-12-20 18:47:50|110062.9|110037.9|110060.1|110035.1|110062.9|110037.9|110060.1|110035.1|6
1734720480000|2024-12-20 18:48:00|110059.8|110034.8|110032.4|110007.4|110059.8|110034.8|110028.1|110003.1|18
1734720490000|2024-12-20 18:48:10|110033.7|110008.7|110037.8|110012.8|110039.5|110014.5|110033.7|110008.7|10
1734720500000|2024-12-20 18:48:20|110039.5|110014.5|110038.9|110013.9|110041.4|110016.4|110038.9|110013.9|8
1734720510000|2024-12-20 18:48:30|110038.8|110013.8|110038.8|110013.8|110038.8|110013.8|110038.8|110013.8|1
1734720520000|2024-12-20 18:48:40|110038.9|110013.9|110039.1|110014.1|110040.4|110015.4|110038.9|110013.9|3
1734720530000|2024-12-20 18:48:50|110039.4|110014.4|110036|110011|110039.4|110014.4|110034.9|110009.9|7
1734720540000|2024-12-20 18:49:00|110037.6|110012.6|110037.2|110012.2|110037.6|110012.6|110034.3|110009.3|6
1734720550000|2024-12-20 18:49:10|110037.4|110012.4|110037.4|110012.4|110037.5|110012.5|110037.4|110012.4|3
1734720560000|2024-12-20 18:49:20|110035.4|110010.4|110031.7|110006.7|110035.4|110010.4|110028.7|110003.7|8
1734720570000|2024-12-20 18:49:30|110030.7|110005.7|110018.2|109993.2|110030.7|110005.7|110013.4|109988.4|16
1734720580000|2024-12-20 18:49:40|110018.5|109993.5|110016.7|109991.7|110018.9|109993.9|110016.7|109991.7|6
1734720590000|2024-12-20 18:49:50|110018|109993|110016.9|109991.9|110018|109993|110015.2|109990.2|9
1734720600000|2024-12-20 18:50:00|110016.8|109991.8|110012.1|109987.1|110016.8|109991.8|110012.1|109987.1|8
1734720610000|2024-12-20 18:50:10|110013.2|109988.2|110013.6|109988.6|110015|109990|110004.1|109979.1|21
1734720620000|2024-12-20 18:50:20|110012.6|109987.6|110010.2|109985.2|110012.6|109987.6|110008.9|109983.9|9
1734720630000|2024-12-20 18:50:30|110010.4|109985.4|110010.6|109985.6|110010.6|109985.6|110010.4|109985.4|3
1734720640000|2024-12-20 18:50:40|110010.8|109985.8|110009.4|109984.4|110013|109988|110007.3|109982.3|14
1734720650000|2024-12-20 18:50:50|110009.8|109984.8|110008.8|109983.8|110009.8|109984.8|110008.8|109983.8|4
1734720660000|2024-12-20 18:51:00|110008.6|109983.6|110007|109982|110009.9|109984.9|110005|109980|8
1734720670000|2024-12-20 18:51:10|110005.7|109980.7|110002|109977|110005.7|109980.7|110000.6|109975.6|10
1734720680000|2024-12-20 18:51:20|110003.5|109978.5|110002.1|109977.1|110003.5|109978.5|110002|109977|5
1734720690000|2024-12-20 18:51:30|110002|109977|110007.1|109982.1|110010.2|109985.2|110002|109977|12
1734720700000|2024-12-20 18:51:40|110005.1|109980.1|110007.1|109982.1|110007.3|109982.3|110005.1|109980.1|5
1734720710000|2024-12-20 18:51:50|110008.6|109983.6|110026.7|110001.7|110028|110003|110008.6|109983.6|17
1734720720000|2024-12-20 18:52:00|110028.3|110003.3|110030.9|110005.9|110034.3|110009.3|110027|110002|33
1734720730000|2024-12-20 18:52:10|110033.4|110008.4|110029.8|110004.8|110033.5|110008.5|110029.1|110004.1|11
1734720740000|2024-12-20 18:52:20|110029.9|110004.9|110030.3|110005.3|110031.1|110006.1|110029|110004|5
1734720750000|2024-12-20 18:52:30|110030|110005|110019.3|109994.3|110030.2|110005.2|110019.3|109994.3|13
1734720760000|2024-12-20 18:52:40|110019.4|109994.4|110004.7|109979.7|110019.4|109994.4|110001.3|109976.3|12
1734720770000|2024-12-20 18:52:50|110003.2|109978.2|110004.7|109979.7|110008.8|109983.8|110002.8|109977.8|16
1734720780000|2024-12-20 18:53:00|110005.8|109980.8|110009.6|109984.6|110012.6|109987.6|110005.8|109980.8|17
1734720790000|2024-12-20 18:53:10|110010|109985|110010|109985|110013.1|109988.1|110009.9|109984.9|8
1734720800000|2024-12-20 18:53:20|110009.7|109984.7|110005.4|109980.4|110012.5|109987.5|110005.4|109980.4|15
1734720810000|2024-12-20 18:53:30|110006.5|109981.5|110015.1|109990.1|110016.6|109991.6|110006.5|109981.5|22
1734720820000|2024-12-20 18:53:40|110013.9|109988.9|110012.4|109987.4|110015.1|109990.1|110011.7|109986.7|8
1734720830000|2024-12-20 18:53:50|110010.9|109985.9|110012.4|109987.4|110012.7|109987.7|110008.2|109983.2|12
1734720840000|2024-12-20 18:54:00|110012.5|109987.5|110009.9|109984.9|110012.5|109987.5|110009.4|109984.4|20
1734720850000|2024-12-20 18:54:10|110009.3|109984.3|110006.8|109981.8|110010.4|109985.4|110003.3|109978.3|31
1734720860000|2024-12-20 18:54:20|110008.4|109983.4|110007.5|109982.5|110013.1|109988.1|110005.4|109980.4|11
1734720870000|2024-12-20 18:54:30|110008.9|109983.9|110014.5|109989.5|110014.5|109989.5|110008.9|109983.9|9
1734720880000|2024-12-20 18:54:40|110015.9|109990.9|110015.6|109990.6|110016.8|109991.8|110014.8|109989.8|11
1734720890000|2024-12-20 18:54:50|110017|109992|110018.9|109993.9|110019.9|109994.9|110017|109992|14
1734720900000|2024-12-20 18:55:00|110017.6|109992.6|110019.2|109994.2|110019.5|109994.5|110013.7|109988.7|17
1734720910000|2024-12-20 18:55:10|110019|109994|110018.8|109993.8|110019|109994|110018.8|109993.8|3
1734720920000|2024-12-20 18:55:20|110019.8|109994.8|110019.6|109994.6|110022.1|109997.1|110018.8|109993.8|16
1734720930000|2024-12-20 18:55:30|110019.3|109994.3|110017.5|109992.5|110019.3|109994.3|110008.9|109983.9|13
1734720940000|2024-12-20 18:55:40|110017.9|109992.9|110013.2|109988.2|110018.4|109993.4|110008.5|109983.5|9
1734720950000|2024-12-20 18:55:50|110017.7|109992.7|110020.3|109995.3|110021.7|109996.7|110016.4|109991.4|11
1734720960000|2024-12-20 18:56:00|110018.6|109993.6|110021.1|109996.1|110022.5|109997.5|110018.6|109993.6|13
1734720970000|2024-12-20 18:56:10|110019.9|109994.9|110020.5|109995.5|110020.9|109995.9|110019.4|109994.4|14
1734720980000|2024-12-20 18:56:20|110020.2|109995.2|110034|110009|110036.6|110011.6|110020.2|109995.2|21
1734720990000|2024-12-20 18:56:30|110036.6|110011.6|110040.2|110015.2|110041.9|110016.9|110036.6|110011.6|11
1734721000000|2024-12-20 18:56:40|110040.4|110015.4|110046|110021|110047|110022|110038.8|110013.8|7
1734721010000|2024-12-20 18:56:50|110039.2|110014.2|110047.8|110022.8|110047.8|110022.8|110039.2|110014.2|12
1734721020000|2024-12-20 18:57:00|110046|110021|110047.5|110022.5|110047.5|110022.5|110046|110021|2
1734721030000|2024-12-20 18:57:10|110046.1|110021.1|110047.6|110022.6|110047.6|110022.6|110044.7|110019.7|6
1734721040000|2024-12-20 18:57:20|110044.4|110019.4|110037.5|110012.5|110044.4|110019.4|110037.5|110012.5|12
1734721050000|2024-12-20 18:57:30|110039.9|110014.9|110040.4|110015.4|110044.4|110019.4|110039.9|110014.9|8
1734721060000|2024-12-20 18:57:40|110043|110018|110056.4|110031.4|110061.7|110036.7|110041.5|110016.5|26
1734721070000|2024-12-20 18:57:50|110057.9|110032.9|110061.7|110036.7|110061.7|110036.7|110057.9|110032.9|16
1734721080000|2024-12-20 18:58:00|110059.2|110034.2|110060.2|110035.2|110061.6|110036.6|110056.4|110031.4|10
1734721090000|2024-12-20 18:58:10|110058.2|110033.2|110059.8|110034.8|110062.3|110037.3|110058.2|110033.2|17
1734721100000|2024-12-20 18:58:20|110061|110036|110066.1|110041.1|110066.1|110041.1|110058.3|110033.3|23
1734721110000|2024-12-20 18:58:30|110062.1|110037.1|110062.1|110037.1|110062.8|110037.8|110060.4|110035.4|5
1734721120000|2024-12-20 18:58:40|110059.8|110034.8|110062.1|110037.1|110064.2|110039.2|110055.6|110030.6|24
1734721130000|2024-12-20 18:58:50|110060.9|110035.9|110095.3|110070.3|110095.8|110070.8|110060.9|110035.9|21
1734721140000|2024-12-20 18:59:00|110097.7|110072.7|110093.5|110068.5|110097.7|110072.7|110093.1|110068.1|11
1734721150000|2024-12-20 18:59:10|110091.7|110066.7|110083.5|110058.5|110096.7|110071.7|110081.9|110056.9|19
1734721160000|2024-12-20 18:59:20|110084.2|110059.2|110087.8|110062.8|110090.3|110065.3|110084.2|110059.2|9
1734721170000|2024-12-20 18:59:30|110088.6|110063.6|110091.7|110066.7|110091.8|110066.8|110088.6|110063.6|13
1734721180000|2024-12-20 18:59:40|110091.9|110066.9|110097.3|110072.3|110099.5|110074.5|110091.7|110066.7|41
1734721190000|2024-12-20 18:59:50|110096.3|110071.3|110096.7|110071.7|110100|110075|110093.4|110068.4|16
1734721200000|2024-12-20 19:00:00|110097.4|110072.4|110094.2|110069.2|110103.6|110078.6|110093|110068|21
1734721210000|2024-12-20 19:00:10|110094.4|110069.4|110091.2|110066.2|110097.1|110072.1|110088.1|110063.1|15
1734721220000|2024-12-20 19:00:20|110091.6|110066.6|110082.9|110057.9|110093.1|110068.1|110082.3|110057.3|13
1734721230000|2024-12-20 19:00:30|110082.2|110057.2|110084.7|110059.7|110084.7|110059.7|110081|110056|14
1734721240000|2024-12-20 19:00:40|110083.6|110058.6|110075.1|110050.1|110083.6|110058.6|110074.2|110049.2|12
1734721250000|2024-12-20 19:00:50|110077.2|110052.2|110073.2|110048.2|110077.2|110052.2|110073|110048|11
1734721260000|2024-12-20 19:01:00|110072|110047|110077.5|110052.5|110077.5|110052.5|110063.1|110038.1|15
1734721270000|2024-12-20 19:01:10|110077.6|110052.6|110077.9|110052.9|110081.8|110056.8|110070|110045|32
1734721280000|2024-12-20 19:01:20|110079|110054|110088.2|110063.2|110092.9|110067.9|110075|110050|23
1734721290000|2024-12-20 19:01:30|110088|110063|110093.9|110068.9|110097.6|110072.6|110088|110063|15
1734721300000|2024-12-20 19:01:40|110093.7|110068.7|110101.9|110076.9|110103.8|110078.8|110093.6|110068.6|14
1734721310000|2024-12-20 19:01:50|110105.3|110080.3|110108.3|110083.3|110109.2|110084.2|110104.7|110079.7|18
1734721320000|2024-12-20 19:02:00|110110|110085|110109.2|110084.2|110110.4|110085.4|110104.7|110079.7|36
1734721330000|2024-12-20 19:02:10|110107.2|110082.2|110103.3|110078.3|110109.3|110084.3|110098.1|110073.1|40
1734721340000|2024-12-20 19:02:20|110101.6|110076.6|110107.4|110082.4|110124.6|110082.4|110097.1|110060.8|46
1734721350000|2024-12-20 19:02:30|110105.5|110080.5|110115|110090|110115.5|110090.5|110105.5|110080.5|28
1734721360000|2024-12-20 19:02:40|110111.9|110086.9|110131|110106|110143.9|110106|110107.8|110081|30
1734721370000|2024-12-20 19:02:50|110130.7|110105.7|110132.4|110107.4|110136.9|110111.9|110129.6|110104.6|12
1734721380000|2024-12-20 19:03:00|110131.1|110106.1|110106.6|110081.6|110131.1|110106.1|110105.4|110080.4|25
1734721390000|2024-12-20 19:03:10|110105.4|110080.4|110100.3|110075.3|110109.4|110084.4|110099.8|110074.8|11
1734721400000|2024-12-20 19:03:20|110099.6|110074.6|110095.2|110070.2|110099.6|110074.6|110092.5|110067.5|11
1734721410000|2024-12-20 19:03:30|110094.7|110069.7|110102.1|110077.1|110105.6|110080.6|110094.7|110069.7|13
1734721420000|2024-12-20 19:03:40|110103.5|110078.5|110096.6|110071.6|110103.5|110078.5|110095.8|110070.8|9
1734721430000|2024-12-20 19:03:50|110096.5|110071.5|110100.6|110075.6|110108.8|110083.8|110096.5|110071.5|17
1734721440000|2024-12-20 19:04:00|110102.6|110077.6|110110|110085|110110|110085|110102.6|110077.6|11
1734721450000|2024-12-20 19:04:10|110109.8|110084.8|110110.4|110085.4|110110.6|110085.6|110108.8|110083.8|6
1734721460000|2024-12-20 19:04:20|110108.5|110083.5|110095.9|110070.9|110108.5|110083.5|110092.3|110067.3|15
1734721470000|2024-12-20 19:04:30|110096|110071|110101|110076|110108.1|110083.1|110094.9|110069.9|45
1734721480000|2024-12-20 19:04:40|110102.3|110077.3|110094.3|110069.3|110109.3|110084.3|110093.4|110068.4|34
1734721490000|2024-12-20 19:04:50|110093.1|110068.1|110098.1|110073.1|110101|110076|110088.5|110063.5|17
1734721500000|2024-12-20 19:05:00|110099.6|110074.6|110099.9|110074.9|110101.1|110076.1|110094.3|110069.3|14
1734721510000|2024-12-20 19:05:10|110101.6|110076.6|110103.9|110078.9|110110.3|110085.3|110100.5|110075.5|29
1734721520000|2024-12-20 19:05:20|110109.1|110084.1|110110.7|110085.7|110115.7|110090.7|110100.8|110075.8|51
1734721530000|2024-12-20 19:05:30|110112.5|110087.5|110098.7|110073.7|110113.4|110088.4|110098.7|110073.7|35
1734721540000|2024-12-20 19:05:40|110097.3|110072.3|110102.1|110077.1|110102.2|110077.2|110091.3|110066.3|17
1734721550000|2024-12-20 19:05:50|110102.2|110077.2|110103.3|110078.3|110103.9|110078.9|110098.7|110073.7|8
1734721560000|2024-12-20 19:06:00|110102.7|110077.7|110100.9|110075.9|110106.8|110081.8|110099.6|110074.6|17
1734721570000|2024-12-20 19:06:10|110102.1|110077.1|110092.5|110067.5|110110|110085|110091.9|110066.9|31
1734721580000|2024-12-20 19:06:20|110094|110069|110100.8|110075.8|110102.2|110077.2|110094|110069|14
1734721590000|2024-12-20 19:06:30|110102.2|110077.2|110105.1|110080.1|110106.1|110081.1|110098.8|110073.8|25
1734721600000|2024-12-20 19:06:40|110103.9|110078.9|110098.4|110073.4|110104.9|110079.9|110090.6|110065.6|35
1734721610000|2024-12-20 19:06:50|110098.2|110073.2|110101.2|110076.2|110101.2|110076.2|110098.2|110073.2|8
1734721620000|2024-12-20 19:07:00|110098.2|110073.2|110116.1|110091.1|110121.5|110096.5|110098.2|110073.2|36
1734721630000|2024-12-20 19:07:10|110117.7|110092.7|110124.3|110099.3|110124.5|110099.5|110117.7|110092.7|27
1734721640000|2024-12-20 19:07:20|110124.4|110099.4|110122.8|110097.8|110126.1|110101.1|110117.6|110092.6|42
1734721650000|2024-12-20 19:07:30|110122.6|110097.6|110124.1|110099.1|110124.1|110099.1|110120.4|110095.4|17
1734721660000|2024-12-20 19:07:40|110122.6|110097.6|110124.5|110099.5|110124.5|110099.5|110119.7|110094.7|12
1734721670000|2024-12-20 19:07:50|110124.6|110099.6|110128.8|110103.8|110128.8|110103.8|110124.6|110099.6|18
1734721680000|2024-12-20 19:08:00|110130.3|110105.3|110135.6|110110.6|110139.5|110114.5|110127.9|110102.9|19
1734721690000|2024-12-20 19:08:10|110134|110109|110125.3|110100.3|110134|110109|110124.7|110099.7|23
1734721700000|2024-12-20 19:08:20|110127.1|110102.1|110128.7|110103.7|110129.3|110104.3|110125.3|110100.3|23
1734721710000|2024-12-20 19:08:30|110126.9|110101.9|110123|110098|110128.7|110103.7|110120.4|110095.4|11
1734721720000|2024-12-20 19:08:40|110121.1|110096.1|110114.3|110089.3|110121.1|110096.1|110114.3|110089.3|18
1734721730000|2024-12-20 19:08:50|110114|110089|110108|110083|110116.5|110091.5|110106.8|110081.8|20
1734721740000|2024-12-20 19:09:00|110109.3|110084.3|110102.3|110077.3|110109.3|110084.3|110099.7|110074.7|21
1734721750000|2024-12-20 19:09:10|110103.8|110078.8|110086.7|110061.7|110104|110079|110083.2|110058.2|23
1734721760000|2024-12-20 19:09:20|110087.8|110062.8|110073.3|110048.3|110087.8|110062.8|110073.3|110048.3|29
1734721770000|2024-12-20 19:09:30|110074.7|110049.7|110065.4|110040.4|110077.1|110052.1|110065.4|110040.4|27
1734721780000|2024-12-20 19:09:40|110067.1|110042.1|110066.8|110041.8|110068.5|110043.5|110064.5|110039.5|24
1734721790000|2024-12-20 19:09:50|110064.2|110039.2|110065.8|110040.8|110067.8|110042.8|110063.7|110038.7|19
1734721800000|2024-12-20 19:10:00|110064.9|110039.9|110050.2|110025.2|110064.9|110039.9|110049.1|110024.1|43
1734721810000|2024-12-20 19:10:10|110050.4|110025.4|110050.2|110025.2|110052.1|110027.1|110047.1|110022.1|18
1734721820000|2024-12-20 19:10:20|110050|110025|110051.7|110026.7|110052.2|110027.2|110048.5|110023.5|13
1734721830000|2024-12-20 19:10:30|110050.2|110025.2|110051.1|110026.1|110052.6|110027.6|110049.3|110024.3|15
1734721840000|2024-12-20 19:10:40|110051.3|110026.3|110050.8|110025.8|110052.5|110027.5|110049.7|110024.7|27
1734721850000|2024-12-20 19:10:50|110050.6|110025.6|110052.6|110027.6|110053.2|110028.2|110050.4|110025.4|11
1734721860000|2024-12-20 19:11:00|110052.8|110027.8|110033.8|110008.8|110052.8|110027.8|110031.5|110006.5|16
1734721870000|2024-12-20 19:11:10|110031.8|110006.8|110027.6|110002.6|110035.3|110010.3|110022.7|109997.7|37
1734721880000|2024-12-20 19:11:20|110029|110004|110036.1|110011.1|110037.1|110012.1|110029|110004|11
1734721890000|2024-12-20 19:11:30|110037.3|110012.3|110041.4|110016.4|110042.2|110017.2|110030.8|110005.8|23
1734721900000|2024-12-20 19:11:40|110040.8|110015.8|110040.1|110015.1|110043.3|110018.3|110037.1|110012.1|14
1734721910000|2024-12-20 19:11:50|110041.7|110016.7|110040.5|110015.5|110045.1|110020.1|110036.9|110011.9|18
1734721920000|2024-12-20 19:12:00|110042.1|110017.1|110036.9|110011.9|110042.1|110017.1|110035.2|110010.2|7
1734721930000|2024-12-20 19:12:10|110038.3|110013.3|110048.3|110023.3|110048.3|110023.3|110037.3|110012.3|9
1734721940000|2024-12-20 19:12:20|110047|110022|110053.1|110028.1|110054.6|110029.6|110047|110022|13
1734721950000|2024-12-20 19:12:30|110050.6|110025.6|110065|110040|110065|110040|110049.8|110024.8|14
1734721960000|2024-12-20 19:12:40|110064.9|110039.9|110064.9|110039.9|110064.9|110039.9|110064.9|110039.9|1
1734721970000|2024-12-20 19:12:50|110066.1|110041.1|110067.4|110042.4|110067.4|110042.4|110066.1|110041.1|2
1734721980000|2024-12-20 19:13:00|110068.6|110043.6|110063.6|110038.6|110072|110047|110062.5|110037.5|13
1734721990000|2024-12-20 19:13:10|110064.2|110039.2|110068.4|110043.4|110069.9|110044.9|110064.2|110039.2|7
1734722000000|2024-12-20 19:13:20|110063.2|110038.2|110066.2|110041.2|110067.3|110042.3|110060.1|110035.1|15
1734722010000|2024-12-20 19:13:30|110067.3|110042.3|110056|110031|110067.3|110042.3|110056|110031|13
1734722020000|2024-12-20 19:13:40|110056.2|110031.2|110046.9|110021.9|110057.8|110032.8|110046.9|110021.9|12
1734722030000|2024-12-20 19:13:50|110045.7|110020.7|110043.1|110018.1|110045.7|110020.7|110043.1|110018.1|6
1734722040000|2024-12-20 19:14:00|110044|110019|110047.6|110022.6|110047.8|110022.8|110042.2|110017.2|13
1734722050000|2024-12-20 19:14:10|110047.9|110022.9|110047.6|110022.6|110051.1|110026.1|110037.1|110012.1|16
1734722060000|2024-12-20 19:14:20|110045|110020|110048.3|110023.3|110058.5|110033.5|110044.6|110019.6|14
1734722070000|2024-12-20 19:14:30|110060.8|110010.8|110029.5|110004.5|110060.8|110020.8|110027.1|110002.1|20
1734722080000|2024-12-20 19:14:40|110029.6|110004.6|110038.4|110013.4|110039.3|110014.3|110029.6|110004.6|13
1734722090000|2024-12-20 19:14:50|110037.1|110012.1|110056.1|110031.1|110057.2|110032.2|110036.8|110011.8|21
1734722100000|2024-12-20 19:15:00|110055.9|110030.9|110062|110037|110063.4|110038.4|110055.3|110030.3|14
1734722110000|2024-12-20 19:15:10|110062.1|110037.1|110063.5|110038.5|110065|110040|110061.9|110036.9|8
1734722120000|2024-12-20 19:15:20|110063.1|110038.1|110059.7|110034.7|110064.6|110039.6|110059.4|110034.4|12
1734722130000|2024-12-20 19:15:30|110058.1|110033.1|110058.4|110033.4|110063.6|110038.6|110057.3|110032.3|12
1734722140000|2024-12-20 19:15:40|110058.2|110033.2|110062.8|110037.8|110064.3|110039.3|110058.2|110033.2|9
1734722150000|2024-12-20 19:15:50|110063|110038|110045|110020|110063|110038|110039.6|110014.6|17
1734722160000|2024-12-20 19:16:00|110046.6|110021.6|110046.3|110021.3|110049.2|110024.2|110043.6|110018.6|20
1734722170000|2024-12-20 19:16:10|110048|110023|110048|110023|110048.7|110023.7|110044.8|110019.8|15
1734722180000|2024-12-20 19:16:20|110046.2|110021.2|110044.6|110019.6|110047.3|110022.3|110044.5|110019.5|16
1734722190000|2024-12-20 19:16:30|110044.4|110019.4|110044.2|110019.2|110054|110029|110041.2|110016.2|25
1734722200000|2024-12-20 19:16:40|110041.2|110016.2|110044.2|110019.2|110045.7|110020.7|110040.5|110015.5|18
1734722210000|2024-12-20 19:16:50|110045.6|110020.6|110039|110014|110045.6|110020.6|110036.3|110011.3|20
1734722220000|2024-12-20 19:17:00|110037.6|110012.6|110034.2|110009.2|110040.8|110015.8|110034.2|110009.2|17
1734722230000|2024-12-20 19:17:10|110035.4|110010.4|110041.7|110016.7|110046.1|110021.1|110035.4|110010.4|16
1734722240000|2024-12-20 19:17:20|110043.1|110018.1|110046.4|110021.4|110047.9|110022.9|110036.2|110011.2|22
1734722250000|2024-12-20 19:17:30|110044.8|110019.8|110041.1|110016.1|110044.8|110019.8|110039.9|110014.9|16
1734722260000|2024-12-20 19:17:40|110040.8|110015.8|110033.9|110008.9|110040.8|110015.8|110028.9|110003.9|11
1734722270000|2024-12-20 19:17:50|110032.5|110007.5|110043.6|110018.6|110044.4|110019.4|110029|110004|24
1734722280000|2024-12-20 19:18:00|110044.9|110019.9|110042.7|110017.7|110044.9|110019.9|110041.1|110016.1|12
1734722290000|2024-12-20 19:18:10|110041.2|110016.2|110042.5|110017.5|110042.7|110017.7|110041.2|110016.2|3
1734722300000|2024-12-20 19:18:20|110041|110016|110047.6|110022.6|110047.6|110022.6|110034|110009|20
1734722310000|2024-12-20 19:18:30|110045.8|110020.8|110040.4|110015.4|110045.8|110020.8|110039.3|110014.3|8
1734722320000|2024-12-20 19:18:40|110040.3|110015.3|110039.1|110014.1|110040.6|110015.6|110039.1|110014.1|10
1734722330000|2024-12-20 19:18:50|110035.2|110010.2|110041.8|110016.8|110045.3|110020.3|110035.2|110010.2|18
1734722340000|2024-12-20 19:19:00|110043.1|110018.1|110045.1|110020.1|110046.4|110021.4|110043.1|110018.1|10
1734722350000|2024-12-20 19:19:10|110044.9|110019.9|110047.7|110022.7|110049.1|110024.1|110044.5|110019.5|8
1734722360000|2024-12-20 19:19:20|110045.7|110020.7|110045.9|110020.9|110045.9|110020.9|110044.5|110019.5|3
1734722370000|2024-12-20 19:19:30|110044.3|110019.3|110043.1|110018.1|110044.3|110019.3|110043.1|110018.1|2
1734722380000|2024-12-20 19:19:40|110042.9|110017.9|110041.8|110016.8|110042.9|110017.9|110041.8|110016.8|5
1734722390000|2024-12-20 19:19:50|110040.4|110015.4|110037|110012|110040.4|110015.4|110033.2|110008.2|10
1734722400000|2024-12-20 19:20:00|110036.4|110011.4|110014.9|109989.9|110036.4|110011.4|110012.2|109987.2|14
1734722420000|2024-12-20 19:20:20|110013.6|109988.6|110011.2|109986.2|110015.1|109990.1|110007.9|109982.9|15
1734722430000|2024-12-20 19:20:30|110011.3|109986.3|110006.9|109981.9|110011.6|109986.6|110002.9|109977.9|10
1734722440000|2024-12-20 19:20:40|110007|109982|110007.7|109982.7|110008.9|109983.9|110004.7|109979.7|6
1734722450000|2024-12-20 19:20:50|110007.1|109982.1|110011.9|109986.9|110011.9|109986.9|110005.4|109980.4|11
1734722460000|2024-12-20 19:21:00|110009.7|109984.7|109999.9|109974.9|110011|109986|109998.4|109973.4|23
1734722470000|2024-12-20 19:21:10|110001|109976|110007.4|109982.4|110009.4|109984.4|110001|109976|20
1734722480000|2024-12-20 19:21:20|110008.6|109983.6|110006.8|109981.8|110008.6|109983.6|110004.1|109979.1|16
1734722490000|2024-12-20 19:21:30|110008.8|109983.8|110003.9|109978.9|110009.5|109984.5|110003.9|109978.9|12
1734722500000|2024-12-20 19:21:40|110005.3|109980.3|110012.5|109987.5|110012.5|109987.5|110005.2|109980.2|10
1734722510000|2024-12-20 19:21:50|110010.2|109985.2|110012.8|109987.8|110016.4|109991.4|110009.7|109984.7|19
1734722520000|2024-12-20 19:22:00|110014.1|109989.1|110010.8|109985.8|110016|109991|110009.5|109984.5|11
1734722530000|2024-12-20 19:22:10|110012|109987|110012.2|109987.2|110012.2|109987.2|110011.9|109986.9|3
1734722540000|2024-12-20 19:22:20|110013.3|109988.3|110013.8|109988.8|110017.5|109992.5|110012.9|109987.9|17
1734722550000|2024-12-20 19:22:30|110013.5|109988.5|110010.8|109985.8|110013.5|109988.5|110009.6|109984.6|14
1734722560000|2024-12-20 19:22:40|110012.5|109987.5|110006.9|109981.9|110013|109988|110006.7|109981.7|24
1734722570000|2024-12-20 19:22:50|110008.2|109983.2|110011.8|109986.8|110015.6|109990.6|110002.8|109977.8|31
1734722580000|2024-12-20 19:23:00|110014|109989|110013.4|109988.4|110014|109989|110008.8|109983.8|25
1734722590000|2024-12-20 19:23:10|110011.4|109986.4|110016.7|109991.7|110020.5|109995.5|110011.4|109986.4|33
1734722600000|2024-12-20 19:23:20|110016.6|109991.6|110026.3|110001.3|110029.2|110004.2|110016.6|109991.6|12
1734722610000|2024-12-20 19:23:30|110026.7|110001.7|110034.7|110009.7|110037.9|110012.9|110026.5|110001.5|16
1734722620000|2024-12-20 19:23:40|110034.8|110009.8|110031|110006|110039|110014|110030.7|110005.7|17
1734722630000|2024-12-20 19:23:50|110032.9|110007.9|110011.4|109986.4|110032.9|110007.9|110008.7|109983.7|20
1734722640000|2024-12-20 19:24:00|110010|109985|110006|109981|110010|109985|110006|109981|6
1734722650000|2024-12-20 19:24:10|110005.7|109980.7|110007.2|109982.2|110007.6|109982.6|110003.3|109978.3|18
1734722660000|2024-12-20 19:24:20|110006|109981|110007.5|109982.5|110007.5|109982.5|110006|109981|14
1734722670000|2024-12-20 19:24:30|110007.4|109982.4|110007.5|109982.5|110007.5|109982.5|110006.5|109981.5|10
1734722680000|2024-12-20 19:24:40|110006.7|109981.7|110008.4|109983.4|110008.4|109983.4|110006.7|109981.7|3
1734722690000|2024-12-20 19:24:50|110011.1|109986.1|110012.8|109987.8|110012.8|109987.8|110009.8|109984.8|8
1734722700000|2024-12-20 19:25:00|110012.9|109987.9|110009.4|109984.4|110014.1|109989.1|110009.4|109984.4|20
1734722710000|2024-12-20 19:25:10|110012.1|109987.1|110013|109988|110019.1|109994.1|110011.9|109986.9|15
1734722720000|2024-12-20 19:25:20|110014.1|109989.1|110014|109989|110014.1|109989.1|110014|109989|2
1734722730000|2024-12-20 19:25:30|110014.1|109989.1|110014.5|109989.5|110014.5|109989.5|110013.3|109988.3|5
1734722740000|2024-12-20 19:25:40|110013.3|109988.3|110020.2|109995.2|110023.5|109998.5|110013.3|109988.3|12
1734722750000|2024-12-20 19:25:50|110020|109995|110021.5|109996.5|110026.6|110001.6|110020|109995|20
1734722760000|2024-12-20 19:26:00|110021.6|109996.6|110011.9|109986.9|110021.6|109996.6|110011.9|109986.9|9
1734722770000|2024-12-20 19:26:10|110011.4|109986.4|110013.8|109988.8|110013.8|109988.8|110011.4|109986.4|3
1734722780000|2024-12-20 19:26:20|110011.2|109986.2|110003.6|109978.6|110016.9|109991.9|110003.6|109978.6|20
1734722790000|2024-12-20 19:26:30|110004.7|109979.7|110001.7|109976.7|110004.8|109979.8|110001.7|109976.7|18
1734722800000|2024-12-20 19:26:40|110002.8|109977.8|110003.8|109978.8|110003.8|109978.8|110002.4|109977.4|5
1734722810000|2024-12-20 19:26:50|110002.7|109977.7|110003.9|109978.9|110003.9|109978.9|109998.6|109973.6|18
1734722820000|2024-12-20 19:27:00|110002.7|109977.7|109985.4|109960.4|110003.9|109978.9|109985.4|109960.4|25
1734722830000|2024-12-20 19:27:10|109984.7|109959.7|109986|109961|109988.5|109963.5|109984.7|109959.7|9
1734722840000|2024-12-20 19:27:20|109987.9|109962.9|109986|109961|109988.6|109963.6|109985.8|109960.8|9
1734722850000|2024-12-20 19:27:30|109988.3|109963.3|109985.6|109960.6|109988.3|109963.3|109985.6|109960.6|9
1734722860000|2024-12-20 19:27:40|109983.4|109958.4|109984.2|109959.2|109984.8|109959.8|109982.6|109957.6|8
1734722870000|2024-12-20 19:27:50|109986.2|109961.2|109987.1|109962.1|109987.1|109962.1|109984.6|109959.6|7
1734722880000|2024-12-20 19:28:00|109987.2|109962.2|109991.6|109966.6|109991.7|109966.7|109987.2|109962.2|7
1734722890000|2024-12-20 19:28:10|109990.1|109965.1|109986|109961|109990.5|109965.5|109986|109961|11
1734722900000|2024-12-20 19:28:20|109987.2|109962.2|109987.3|109962.3|109989.2|109964.2|109986.6|109961.6|19
1734722910000|2024-12-20 19:28:30|109987.7|109962.7|109983.2|109958.2|109987.7|109962.7|109980.9|109955.9|12
1734722920000|2024-12-20 19:28:40|109982|109957|109981.2|109956.2|109982.4|109957.4|109980.2|109955.2|12
1734722930000|2024-12-20 19:28:50|109982.5|109957.5|109982|109957|109983.3|109958.3|109981.7|109956.7|9
1734722940000|2024-12-20 19:29:00|109983.4|109958.4|109982.2|109957.2|109983.4|109958.4|109980.2|109955.2|11
1734722950000|2024-12-20 19:29:10|109982.5|109957.5|109982.9|109957.9|109984.7|109959.7|109981.9|109956.9|8
1734722960000|2024-12-20 19:29:20|109983.2|109958.2|109979.6|109954.6|109983.2|109958.2|109976.8|109951.8|9
1734722970000|2024-12-20 19:29:30|109979.7|109954.7|109978.3|109953.3|109979.7|109954.7|109976.9|109951.9|8
1734722980000|2024-12-20 19:29:40|109978.2|109953.2|109977.9|109952.9|109979.1|109954.1|109976.9|109951.9|7
1734722990000|2024-12-20 19:29:50|109980.1|109955.1|109988.2|109963.2|109989.4|109964.4|109977.5|109952.5|22
1734723000000|2024-12-20 19:30:00|109989.4|109964.4|109987.7|109962.7|109997.3|109972.3|109987.7|109962.7|20
1734723010000|2024-12-20 19:30:10|109988|109963|109990.1|109965.1|109992.7|109967.7|109987.6|109962.6|13
1734723020000|2024-12-20 19:30:20|109990|109965|109972.8|109947.8|109990|109965|109972.8|109947.8|17
1734723030000|2024-12-20 19:30:30|109973.9|109948.9|109982.2|109957.2|109984.5|109959.5|109972.6|109947.6|25
1734723040000|2024-12-20 19:30:40|109985|109960|109989.4|109964.4|109991|109966|109983.5|109958.5|19
1734723050000|2024-12-20 19:30:50|109989.5|109964.5|110005.6|109980.6|110005.6|109980.6|109989.5|109964.5|24
1734723060000|2024-12-20 19:31:00|110007.8|109982.8|110008.2|109983.2|110012.3|109987.3|110004.5|109979.5|18
1734723070000|2024-12-20 19:31:10|110005.9|109980.9|110000.6|109975.6|110007.6|109982.6|109998.2|109973.2|26
1734723080000|2024-12-20 19:31:20|110001|109976|110017.9|109992.9|110020.9|109995.9|110001|109976|16
1734723090000|2024-12-20 19:31:30|110020.6|109995.6|110020.4|109995.4|110022.7|109997.7|110014.3|109989.3|24
1734723100000|2024-12-20 19:31:40|110017.9|109992.9|110015.2|109990.2|110023.5|109998.5|110012.2|109987.2|24
1734723110000|2024-12-20 19:31:50|110017.2|109992.2|110005.9|109980.9|110017.5|109992.5|109996.8|109971.8|22
1734723120000|2024-12-20 19:32:00|110007.5|109982.5|110000.8|109975.8|110007.5|109982.5|109994.6|109969.6|25
1734723130000|2024-12-20 19:32:10|109998.7|109973.7|109992.4|109967.4|110000.8|109975.8|109991.4|109966.4|34
1734723140000|2024-12-20 19:32:20|109991.4|109966.4|109990.9|109965.9|109996.3|109971.3|109989.7|109964.7|31
1734723150000|2024-12-20 19:32:30|109989.7|109964.7|109996.1|109971.1|109996.1|109971.1|109988.5|109963.5|14
1734723160000|2024-12-20 19:32:40|109997.2|109972.2|110010.7|109985.7|110012.1|109987.1|109996.1|109971.1|13
1734723170000|2024-12-20 19:32:50|110012.6|109987.6|110014.8|109989.8|110014.8|109989.8|110011.1|109986.1|14
1734723180000|2024-12-20 19:33:00|110016.7|109991.7|110006.4|109981.4|110016.7|109991.7|110004.9|109979.9|25
1734723190000|2024-12-20 19:33:10|110007.3|109982.3|110005.3|109980.3|110008.1|109983.1|109998.1|109973.1|29
1734723200000|2024-12-20 19:33:20|110004.2|109979.2|110007.9|109982.9|110011.6|109986.6|110003.6|109978.6|13
1734723210000|2024-12-20 19:33:30|110007.1|109982.1|110005.5|109980.5|110008.1|109983.1|110001.9|109976.9|25
1734723220000|2024-12-20 19:33:40|110003.8|109978.8|109999|109974|110005.3|109980.3|109996.6|109971.6|20
1734723230000|2024-12-20 19:33:50|110000.2|109975.2|110002.1|109977.1|110006.1|109981.1|109999|109974|13
1734723240000|2024-12-20 19:34:00|110003.7|109978.7|110002.1|109977.1|110003.7|109978.7|110002.1|109977.1|4
1734723250000|2024-12-20 19:34:10|110003.7|109978.7|110002.1|109977.1|110003.7|109978.7|110001.8|109976.8|5
1734723260000|2024-12-20 19:34:20|110001.7|109976.7|109999.5|109974.5|110007.6|109982.6|109999.5|109974.5|13
1734723270000|2024-12-20 19:34:30|109998.3|109973.3|110000|109975|110003.1|109978.1|109998.3|109973.3|9
1734723280000|2024-12-20 19:34:40|110001.4|109976.4|110011.1|109986.1|110013.7|109988.7|109999.9|109974.9|13
1734723290000|2024-12-20 19:34:50|110012.3|109987.3|110009.9|109984.9|110012.5|109987.5|110004.9|109979.9|17
1734723300000|2024-12-20 19:35:00|110009.8|109984.8|110001.3|109976.3|110012.7|109987.7|110000|109975|30
1734723310000|2024-12-20 19:35:10|110003.2|109978.2|110001.7|109976.7|110005|109980|110000.3|109975.3|24
1734723320000|2024-12-20 19:35:20|110001.8|109976.8|109991.9|109966.9|110005.2|109980.2|109989.3|109964.3|27
1734723330000|2024-12-20 19:35:30|109990.7|109965.7|109992.2|109967.2|109996.9|109971.9|109990.7|109965.7|23
1734723340000|2024-12-20 19:35:40|109994.4|109969.4|109991.8|109966.8|109995|109970|109991.1|109966.1|26
1734723350000|2024-12-20 19:35:50|109993.5|109968.5|109993.1|109968.1|109995.2|109970.2|109992.5|109967.5|26
1734723360000|2024-12-20 19:36:00|109990.2|109965.2|109992.5|109967.5|109995|109970|109990.2|109965.2|23
1734723370000|2024-12-20 19:36:10|109994.6|109969.6|109993.4|109968.4|109997.6|109972.6|109990.1|109965.1|29
1734723380000|2024-12-20 19:36:20|109996.1|109971.1|109994.1|109969.1|109998.2|109973.2|109992.7|109967.7|28
1734723390000|2024-12-20 19:36:30|109996.1|109971.1|109998|109973|109999.4|109974.4|109996.1|109971.1|7
1734723400000|2024-12-20 19:36:40|109996.5|109971.5|109977.2|109952.2|109998.4|109973.4|109976.3|109951.3|22
1734723410000|2024-12-20 19:36:50|109976.3|109951.3|109983.4|109958.4|109985.5|109960.5|109976.3|109951.3|22
1734723420000|2024-12-20 19:37:00|109985.5|109960.5|109981.6|109956.6|109990.4|109965.4|109978.6|109953.6|28
1734723430000|2024-12-20 19:37:10|109983.4|109958.4|109991.3|109966.3|109991.7|109966.7|109981.6|109956.6|17
1734723440000|2024-12-20 19:37:20|109991.4|109966.4|109986.2|109961.2|109991.4|109966.4|109983.4|109958.4|24
1734723450000|2024-12-20 19:37:30|109983.4|109958.4|109984.1|109959.1|109987.7|109962.7|109981.9|109956.9|31
1734723460000|2024-12-20 19:37:40|109985.7|109960.7|109990.6|109965.6|109993|109968|109985.7|109960.7|11
1734723470000|2024-12-20 19:37:50|109989.4|109964.4|109988.1|109963.1|109989.4|109964.4|109982.9|109957.9|31
1734723480000|2024-12-20 19:38:00|109985.1|109960.1|109988.8|109963.8|109991.5|109966.5|109984.6|109959.6|25
1734723490000|2024-12-20 19:38:10|109990.9|109965.9|110024.8|109999.8|110033.9|110008.9|109989.4|109964.4|24
1734723500000|2024-12-20 19:38:20|110023.4|109998.4|110035.1|110010.1|110050.3|110025.3|110020|109995|17
1734723510000|2024-12-20 19:38:30|110035.3|110010.3|110059.9|110034.9|110078.3|110053.3|110035.3|110010.3|14
1734723520000|2024-12-20 19:38:40|110056|110031|110058.3|110033.3|110062.9|110037.9|110056|110031|17
1734723530000|2024-12-20 19:38:50|110058.5|110033.5|110058.5|110033.5|110058.5|110033.5|110057.2|110032.2|3
1734723540000|2024-12-20 19:39:00|110058.1|110033.1|110057.7|110032.7|110058.4|110033.4|110052.3|110027.3|14
1734723550000|2024-12-20 19:39:10|110058|110033|110056.6|110031.6|110058.4|110033.4|110056.6|110031.6|6
1734723560000|2024-12-20 19:39:20|110055.3|110030.3|110052.5|110027.5|110055.3|110030.3|110052.5|110027.5|5
1734723570000|2024-12-20 19:39:30|110053.8|110028.8|110050.7|110025.7|110054.5|110029.5|110048.7|110023.7|14
1734723580000|2024-12-20 19:39:40|110052.1|110027.1|110058.1|110033.1|110059.3|110034.3|110046.4|110021.4|18
1734723590000|2024-12-20 19:39:50|110059.4|110034.4|110062.5|110037.5|110063.4|110038.4|110059|110034|10
1734723600000|2024-12-20 19:40:00|110060.4|110035.4|110057.8|110032.8|110060.4|110035.4|110052.2|110027.2|19
1734723610000|2024-12-20 19:40:10|110057.5|110032.5|110055.2|110030.2|110057.5|110032.5|110055.2|110030.2|7
1734723620000|2024-12-20 19:40:20|110054|110029|110049.8|110024.8|110055|110030|110042.5|110017.5|28
1734723630000|2024-12-20 19:40:30|110051.1|110026.1|110054.2|110029.2|110058.8|110033.8|110044.5|110019.5|31
1734723640000|2024-12-20 19:40:40|110051.4|110026.4|110057.5|110032.5|110071.8|110032.5|110046.8|110013|29
1734723650000|2024-12-20 19:40:50|110058.8|110033.8|110055.5|110030.5|110058.8|110033.8|110055.5|110030.5|9
1734723660000|2024-12-20 19:41:00|110055.4|110030.4|110061.2|110036.2|110061.2|110036.2|110055.4|110030.4|11
1734723670000|2024-12-20 19:41:10|110060.1|110035.1|110060|110035|110060.1|110035.1|110060|110035|2
1734723680000|2024-12-20 19:41:20|110061.4|110036.4|110060.6|110035.6|110063.4|110038.4|110060.5|110035.5|9
1734723690000|2024-12-20 19:41:30|110061.8|110036.8|110053|110028|110061.8|110036.8|110048.8|110023.8|14
1734723700000|2024-12-20 19:41:40|110050.3|110025.3|110059.8|110034.8|110061.5|110036.5|110050.3|110025.3|13
1734723710000|2024-12-20 19:41:50|110058.4|110033.4|110055.7|110030.7|110058.9|110033.9|110046.9|110021.9|14
1734723720000|2024-12-20 19:42:00|110055.5|110030.5|110054.9|110029.9|110055.5|110030.5|110053.8|110028.8|5
1734723730000|2024-12-20 19:42:10|110053.4|110028.4|110053.8|110028.8|110054.4|110029.4|110050.6|110025.6|5
1734723740000|2024-12-20 19:42:20|110055.2|110030.2|110056.5|110031.5|110060.2|110035.2|110055.1|110030.1|12
1734723750000|2024-12-20 19:42:30|110057.7|110032.7|110051.2|110026.2|110058.5|110033.5|110051.2|110026.2|10
1734723760000|2024-12-20 19:42:40|110052.3|110027.3|110054.9|110029.9|110057.1|110032.1|110049.8|110024.8|14
1734723770000|2024-12-20 19:42:50|110056.5|110031.5|110056.4|110031.4|110058.1|110033.1|110056.4|110031.4|10
1734723780000|2024-12-20 19:43:00|110055.2|110030.2|110053.2|110028.2|110056.6|110031.6|110053.2|110028.2|7
1734723790000|2024-12-20 19:43:10|110054.5|110029.5|110054.6|110029.6|110054.6|110029.6|110054.5|110029.5|2
1734723800000|2024-12-20 19:43:20|110054.7|110029.7|110053.2|110028.2|110055.1|110030.1|110052.5|110027.5|8
1734723810000|2024-12-20 19:43:30|110053.3|110028.3|110054.2|110029.2|110060.3|110035.3|110053.3|110028.3|15
1734723820000|2024-12-20 19:43:40|110052.9|110027.9|110050.4|110025.4|110052.9|110027.9|110048.3|110023.3|5
1734723830000|2024-12-20 19:43:50|110049.2|110024.2|110048.8|110023.8|110050.6|110025.6|110046.1|110021.1|8
1734723840000|2024-12-20 19:44:00|110050.1|110025.1|110057.1|110032.1|110060.3|110035.3|110050.1|110025.1|21
1734723850000|2024-12-20 19:44:10|110058.8|110033.8|110056.8|110031.8|110061.5|110036.5|110056.8|110031.8|19
1734723860000|2024-12-20 19:44:20|110055.7|110030.7|110057.5|110032.5|110060.3|110035.3|110054.7|110029.7|16
1734723870000|2024-12-20 19:44:30|110058.8|110033.8|110046.3|110021.3|110058.8|110033.8|110046.3|110021.3|18
1734723880000|2024-12-20 19:44:40|110050.8|110025.8|110052.3|110027.3|110053.7|110028.7|110048.8|110023.8|11
1734723890000|2024-12-20 19:44:50|110054.9|110029.9|110055.7|110030.7|110060.1|110035.1|110053.5|110028.5|23
1734723900000|2024-12-20 19:45:00|110056.8|110031.8|110057.7|110032.7|110060.2|110035.2|110054.9|110029.9|17
1734723910000|2024-12-20 19:45:10|110055.4|110030.4|110060.6|110035.6|110060.6|110035.6|110055.4|110030.4|8
1734723920000|2024-12-20 19:45:20|110059.1|110034.1|110056|110031|110061.9|110036.9|110050|110025|26
1734723930000|2024-12-20 19:45:30|110055.7|110030.7|110063.2|110038.2|110065.4|110040.4|110055.7|110030.7|9
1734723940000|2024-12-20 19:45:40|110062.7|110037.7|110058.8|110033.8|110062.7|110037.7|110053.4|110028.4|20
1734723950000|2024-12-20 19:45:50|110055.5|110030.5|110058.5|110033.5|110064.8|110039.8|110055.5|110030.5|22
1734723960000|2024-12-20 19:46:00|110058.2|110033.2|110062.3|110037.3|110065.8|110040.8|110058.2|110033.2|8
1734723970000|2024-12-20 19:46:10|110064|110039|110071.2|110046.2|110076|110051|110064|110039|16
1734723980000|2024-12-20 19:46:20|110072.9|110047.9|110070.1|110045.1|110076.1|110051.1|110067.7|110042.7|26
1734723990000|2024-12-20 19:46:30|110068.5|110043.5|110069.1|110044.1|110071.9|110046.9|110068.5|110043.5|4
1734724000000|2024-12-20 19:46:40|110070.3|110045.3|110070.5|110045.5|110072.1|110047.1|110064.6|110039.6|12
1734724010000|2024-12-20 19:46:50|110068.9|110043.9|110067.3|110042.3|110070.5|110045.5|110067.3|110042.3|11
1734724020000|2024-12-20 19:47:00|110070.4|110045.4|110056.7|110031.7|110070.5|110045.5|110053.8|110028.8|14
1734724030000|2024-12-20 19:47:10|110056.5|110031.5|110074.7|110024.7|110074.7|110035.4|110056.2|110021.4|33
1734724040000|2024-12-20 19:47:20|110074.3|110024.3|110066.6|110041.6|110080.5|110043|110062.2|110024.3|48
1734724050000|2024-12-20 19:47:30|110065.4|110040.4|110072.3|110047.3|110072.3|110047.3|110063.7|110038.7|26
1734724060000|2024-12-20 19:47:40|110071.3|110046.3|110067.9|110042.9|110074.4|110049.4|110067.9|110042.9|13
1734724070000|2024-12-20 19:47:50|110066.1|110041.1|110064|110039|110070|110045|110059.5|110034.5|17
1734724080000|2024-12-20 19:48:00|110061.3|110036.3|110052.8|110027.8|110061.9|110036.9|110041.6|110016.6|24
1734724090000|2024-12-20 19:48:10|110052.7|110027.7|110060.5|110035.5|110063.7|110038.7|110052.7|110027.7|15
1734724100000|2024-12-20 19:48:20|110063.5|110038.5|110058.1|110033.1|110063.5|110038.5|110058.1|110033.1|11
1734724110000|2024-12-20 19:48:30|110060.5|110035.5|110054|110029|110061.6|110036.6|110054|110029|12
1734724120000|2024-12-20 19:48:40|110053.7|110028.7|110052.2|110027.2|110055.2|110030.2|110052|110027|15
1734724130000|2024-12-20 19:48:50|110053.6|110028.6|110053.8|110028.8|110057.1|110032.1|110051.3|110026.3|23
1734724140000|2024-12-20 19:49:00|110052.8|110027.8|110052.4|110027.4|110054.4|110029.4|110050.8|110025.8|16
1734724150000|2024-12-20 19:49:10|110053.2|110028.2|110061.7|110036.7|110061.7|110036.7|110051.2|110026.2|20
1734724160000|2024-12-20 19:49:20|110061.4|110036.4|110055.9|110030.9|110061.4|110036.4|110053.7|110028.7|20
1734724170000|2024-12-20 19:49:30|110055|110030|110059|110034|110065.3|110040.3|110055|110030|31
1734724180000|2024-12-20 19:49:40|110057.4|110032.4|110054.2|110029.2|110057.4|110032.4|110054.2|110029.2|10
1734724190000|2024-12-20 19:49:50|110054.4|110029.4|110053.7|110028.7|110056.2|110031.2|110044.2|110019.2|24
1734724200000|2024-12-20 19:50:00|110052.8|110027.8|110046.1|110021.1|110053.7|110028.7|110041.6|110016.6|21
1734724210000|2024-12-20 19:50:10|110047.7|110022.7|110044.2|110019.2|110051.4|110026.4|110044.2|110019.2|24
1734724220000|2024-12-20 19:50:20|110045.6|110020.6|110046|110021|110049.4|110024.4|110043.4|110018.4|13
1734724230000|2024-12-20 19:50:30|110044.6|110019.6|110044.7|110019.7|110046.9|110021.9|110039.1|110014.1|20
1734724240000|2024-12-20 19:50:40|110047.7|110022.7|110043.4|110018.4|110048.6|110023.6|110040.5|110015.5|17
1734724250000|2024-12-20 19:50:50|110041.9|110016.9|110025.6|110000.6|110045.7|110020.7|110024|109999|25
1734724260000|2024-12-20 19:51:00|110025.7|110000.7|110027.4|110002.4|110028.8|110003.8|110022.9|109997.9|17
1734724270000|2024-12-20 19:51:10|110027|110002|110027.2|110002.2|110029.9|110004.9|110025.5|110000.5|13
1734724280000|2024-12-20 19:51:20|110026|110001|110029.8|110004.8|110029.8|110004.8|110025.8|110000.8|10
1734724290000|2024-12-20 19:51:30|110030.9|110005.9|110039.4|110014.4|110040.6|110015.6|110030.9|110005.9|17
1734724300000|2024-12-20 19:51:40|110038.8|110013.8|110041.9|110016.9|110044.6|110019.6|110038.8|110013.8|10
1734724310000|2024-12-20 19:51:50|110043.3|110018.3|110036|110011|110044.3|110019.3|110034.2|110009.2|29
1734724320000|2024-12-20 19:52:00|110037.4|110012.4|110047.5|110022.5|110051.1|110026.1|110033.9|110008.9|38
1734724330000|2024-12-20 19:52:10|110045.7|110020.7|110053.5|110028.5|110060.6|110035.6|110045.7|110020.7|49
1734724340000|2024-12-20 19:52:20|110049.7|110024.7|110081.6|110056.6|110084|110059|110049.7|110024.7|51
1734724350000|2024-12-20 19:52:30|110087.8|110062.8|110077.6|110052.6|110087.8|110062.8|110074.8|110049.8|30
1734724360000|2024-12-20 19:52:40|110079.4|110054.4|110071.9|110046.9|110080.5|110055.5|110065.8|110040.8|30
1734724370000|2024-12-20 19:52:50|110075.1|110050.1|110075.5|110050.5|110079.8|110054.8|110072.9|110047.9|24
1734724380000|2024-12-20 19:53:00|110078.7|110053.7|110074.7|110049.7|110078.7|110053.7|110070.8|110045.8|17
1734724390000|2024-12-20 19:53:10|110069.6|110044.6|110073.8|110048.8|110078.3|110053.3|110069.6|110044.6|18
1734724400000|2024-12-20 19:53:20|110078.4|110053.4|110077.6|110052.6|110081.1|110056.1|110069.4|110044.4|28
1734724410000|2024-12-20 19:53:30|110080.4|110055.4|110080.6|110055.6|110087.5|110062.5|110071.8|110046.8|33
1734724420000|2024-12-20 19:53:40|110080.3|110055.3|110085.4|110060.4|110088.3|110063.3|110080.3|110055.3|25
1734724430000|2024-12-20 19:53:50|110083.7|110058.7|110083.2|110058.2|110084.9|110059.9|110083.2|110058.2|15
1734724440000|2024-12-20 19:54:00|110084.4|110059.4|110082.7|110057.7|110084.9|110059.9|110082|110057|11
1734724450000|2024-12-20 19:54:10|110082.5|110057.5|110080.3|110055.3|110084.2|110059.2|110079.1|110054.1|20
1734724460000|2024-12-20 19:54:20|110081.9|110056.9|110073.8|110048.8|110081.9|110056.9|110069.3|110044.3|27
1734724470000|2024-12-20 19:54:30|110073.7|110048.7|110077.2|110052.2|110082|110057|110071.8|110046.8|24
1734724480000|2024-12-20 19:54:40|110079|110054|110072|110047|110079.1|110054.1|110069.4|110044.4|22
1734724490000|2024-12-20 19:54:50|110073.6|110048.6|110072.8|110047.8|110074.3|110049.3|110071.6|110046.6|7
1734724500000|2024-12-20 19:55:00|110071.5|110046.5|110043.6|110018.6|110076.2|110051.2|110043.6|110018.6|24
1734724510000|2024-12-20 19:55:10|110039.2|110014.2|110040.6|110015.6|110042.3|110017.3|110038.6|110013.6|17
1734724520000|2024-12-20 19:55:20|110041|110016|110037.2|110012.2|110056|110031|110035.3|110010.3|19
1734724530000|2024-12-20 19:55:30|110038.8|110013.8|110044.1|110019.1|110046.2|110021.2|110036.6|110011.6|20
1734724540000|2024-12-20 19:55:40|110046.1|110021.1|110041.2|110016.2|110046.1|110021.1|110035.3|110010.3|11
1734724550000|2024-12-20 19:55:50|110036.5|110011.5|110033.2|110008.2|110039.3|110014.3|110031.5|110006.5|23
1734724560000|2024-12-20 19:56:00|110035.2|110010.2|110033.8|110008.8|110039.1|110014.1|110031.3|110006.3|37
1734724570000|2024-12-20 19:56:10|110034.2|110009.2|110033.2|110008.2|110037.7|110012.7|110032.1|110007.1|14
1734724580000|2024-12-20 19:56:20|110035|110010|110036.9|110011.9|110040.5|110015.5|110033.2|110008.2|24
1734724590000|2024-12-20 19:56:30|110035.1|110010.1|110042.9|110017.9|110046.1|110021.1|110035.1|110010.1|23
1734724600000|2024-12-20 19:56:40|110043.7|110018.7|110040.3|110015.3|110045.5|110020.5|110040.1|110015.1|30
1734724610000|2024-12-20 19:56:50|110042.5|110017.5|110039.4|110014.4|110045.2|110020.2|110035|110010|46
1734724620000|2024-12-20 19:57:00|110038.1|110013.1|110056.2|110031.2|110056.2|110031.2|110035.9|110010.9|28
1734724630000|2024-12-20 19:57:10|110056.3|110031.3|110045.8|110020.8|110056.4|110031.4|110045.4|110020.4|18
1734724640000|2024-12-20 19:57:20|110044.4|110019.4|110040.5|110015.5|110044.4|110019.4|110035.9|110010.9|30
1734724650000|2024-12-20 19:57:30|110039.8|110014.8|110043.5|110018.5|110044.9|110019.9|110039.3|110014.3|22
1734724660000|2024-12-20 19:57:40|110043.4|110018.4|110048|110023|110056.2|110031.2|110043.4|110018.4|27
1734724670000|2024-12-20 19:57:50|110049.3|110024.3|110037.2|110012.2|110049.3|110024.3|110036.1|110011.1|41
1734724680000|2024-12-20 19:58:00|110036.1|110011.1|110036.2|110011.2|110039.3|110014.3|110033.8|110008.8|31
1734724690000|2024-12-20 19:58:10|110037.5|110012.5|110041.9|110016.9|110043.4|110018.4|110032.1|110007.1|49
1734724700000|2024-12-20 19:58:20|110042.5|110017.5|110042.7|110017.7|110046.3|110021.3|110037.3|110012.3|29
1734724710000|2024-12-20 19:58:30|110040.2|110015.2|110047.2|110022.2|110048.4|110023.4|110039|110014|25
1734724720000|2024-12-20 19:58:40|110045.2|110020.2|110049.2|110024.2|110050.2|110025.2|110044.9|110019.9|24
1734724730000|2024-12-20 19:58:50|110050.8|110025.8|110050.8|110025.8|110052.5|110027.5|110044.8|110019.8|36
1734724740000|2024-12-20 19:59:00|110049.3|110024.3|110050.8|110025.8|110051.7|110026.7|110047.4|110022.4|15
1734724750000|2024-12-20 19:59:10|110056.6|110031.6|110059.2|110034.2|110061.6|110036.6|110053.9|110028.9|14
1734724760000|2024-12-20 19:59:20|110057.9|110032.9|110059.2|110034.2|110060.5|110035.5|110057.9|110032.9|9
1734724770000|2024-12-20 19:59:30|110060.6|110035.6|110067.7|110042.7|110072.7|110047.7|110060.6|110035.6|25
1734724780000|2024-12-20 19:59:40|110069.7|110044.7|110076.9|110051.9|110076.9|110051.9|110065.8|110040.8|36
1734724790000|2024-12-20 19:59:50|110079.1|110054.1|110093.8|110068.8|110097.4|110072.4|110075.3|110050.3|28
1734724800000|2024-12-20 20:00:00|110095.1|110070.1|110094.8|110069.8|110096.6|110071.6|110093.6|110068.6|15
1734724810000|2024-12-20 20:00:10|110094.7|110069.7|110096.1|110071.1|110098.2|110073.2|110094.5|110069.5|12
1734724820000|2024-12-20 20:00:20|110095.8|110070.8|110112.4|110087.4|110113.7|110088.7|110095.8|110070.8|27
1734724830000|2024-12-20 20:00:30|110111.8|110086.8|110113.3|110088.3|110117.2|110092.2|110109.9|110084.9|41
1734724840000|2024-12-20 20:00:40|110112.5|110087.5|110112.5|110087.5|110112.8|110087.8|110112.4|110087.4|4
1734724850000|2024-12-20 20:00:50|110111|110086|110135.3|110085.3|110135.3|110101.2|110110.9|110085.3|17
1734724860000|2024-12-20 20:01:00|110136.1|110086.1|110113.4|110088.4|110138.1|110103.3|110110.8|110079.8|54
1734724870000|2024-12-20 20:01:10|110115.6|110090.6|110123.1|110098.1|110139|110098.1|110113.7|110081.3|46
1734724880000|2024-12-20 20:01:20|110119.6|110094.6|110125.6|110100.6|110141.8|110109.6|110118.2|110085.6|41
1734724890000|2024-12-20 20:01:30|110128.4|110103.4|110125.4|110100.4|110133.4|110108.4|110119.5|110094.5|63
1734724900000|2024-12-20 20:01:40|110124|110099|110124.9|110099.9|110132.6|110107.6|110120|110095|39
1734724910000|2024-12-20 20:01:50|110128.4|110103.4|110127.2|110102.2|110131.3|110106.3|110123.3|110098.3|39
1734724920000|2024-12-20 20:02:00|110126.8|110101.8|110130.3|110105.3|110132.8|110107.8|110126.8|110101.8|24
1734724930000|2024-12-20 20:02:10|110128.6|110103.6|110129.8|110104.8|110134.1|110109.1|110128.5|110103.5|30
1734724940000|2024-12-20 20:02:20|110131.3|110106.3|110130.6|110105.6|110132.7|110107.7|110128.7|110103.7|17
1734724950000|2024-12-20 20:02:30|110131.3|110106.3|110129.2|110104.2|110134.6|110109.6|110126|110101|17
1734724960000|2024-12-20 20:02:40|110131.2|110106.2|110128.7|110103.7|110138|110113|110127.4|110102.4|33
1734724970000|2024-12-20 20:02:50|110130.2|110105.2|110133.6|110108.6|110137.3|110112.3|110127.3|110102.3|27
1734724980000|2024-12-20 20:03:00|110132|110107|110136.2|110111.2|110139.3|110114.3|110130.7|110105.7|43
1734724990000|2024-12-20 20:03:10|110132.7|110107.7|110133.3|110108.3|110140.1|110115.1|110129.9|110104.9|40
1734725000000|2024-12-20 20:03:20|110136.6|110111.6|110135.5|110110.5|110139.2|110114.2|110130.6|110105.6|35
1734725010000|2024-12-20 20:03:30|110135.4|110110.4|110133|110108|110136.4|110111.4|110130.1|110105.1|26
1734725020000|2024-12-20 20:03:40|110136.7|110111.7|110155.1|110130.1|110155.1|110130.1|110130|110105|51
1734725030000|2024-12-20 20:03:50|110157.2|110132.2|110158.4|110133.4|110158.4|110133.4|110153.7|110128.7|25
1734725040000|2024-12-20 20:04:00|110157.5|110132.5|110158.3|110133.3|110160.5|110135.5|110154.3|110129.3|33
1734725050000|2024-12-20 20:04:10|110158.5|110133.5|110154.4|110129.4|110158.5|110133.5|110149.5|110124.5|36
1734725060000|2024-12-20 20:04:20|110155.9|110130.9|110154.1|110129.1|110156|110131|110151.1|110126.1|41
1734725070000|2024-12-20 20:04:30|110152.7|110127.7|110160.7|110135.7|110161.5|110136.5|110152.7|110127.7|27
1734725080000|2024-12-20 20:04:40|110161.3|110136.3|110160.5|110135.5|110166.2|110141.2|110157.2|110132.2|56
1734725090000|2024-12-20 20:04:50|110161.9|110136.9|110159.9|110134.9|110167.5|110142.5|110155.5|110130.5|58
1734725100000|2024-12-20 20:05:00|110166.8|110141.8|110170.5|110145.5|110178.2|110153.2|110165.7|110140.7|47
1734725110000|2024-12-20 20:05:10|110170.4|110145.4|110168.5|110143.5|110172.6|110147.6|110168.4|110143.4|21
1734725120000|2024-12-20 20:05:20|110168.7|110143.7|110166.8|110141.8|110174.7|110149.7|110165.1|110140.1|38
1734725130000|2024-12-20 20:05:30|110167.8|110142.8|110170.5|110145.5|110171.1|110146.1|110166.8|110141.8|21
1734725140000|2024-12-20 20:05:40|110170.3|110145.3|110171.4|110146.4|110176.1|110151.1|110170.3|110145.3|11
1734725150000|2024-12-20 20:05:50|110171.3|110146.3|110178|110153|110178.4|110153.4|110170.1|110145.1|29
1734725160000|2024-12-20 20:06:00|110177.9|110152.9|110171.3|110146.3|110177.9|110152.9|110169.2|110144.2|31
1734725170000|2024-12-20 20:06:10|110171.7|110146.7|110176.8|110151.8|110178.5|110153.5|110171.3|110146.3|33
1734725180000|2024-12-20 20:06:20|110174.9|110149.9|110175.8|110150.8|110180.9|110155.9|110174.9|110149.9|34
1734725190000|2024-12-20 20:06:30|110176.2|110151.2|110179.6|110154.6|110181.7|110156.7|110174.3|110149.3|42
1734725200000|2024-12-20 20:06:40|110180.5|110155.5|110181.6|110156.6|110185.5|110160.5|110177|110152|34
1734725210000|2024-12-20 20:06:50|110183.6|110158.6|110181.4|110156.4|110183.6|110158.6|110178|110153|30
1734725220000|2024-12-20 20:07:00|110183.7|110158.7|110181.8|110156.8|110185|110160|110177.3|110152.3|35
1734725230000|2024-12-20 20:07:10|110181.2|110156.2|110182.8|110157.8|110186.6|110161.6|110177.8|110152.8|49
1734725240000|2024-12-20 20:07:20|110185.9|110160.9|110183.3|110158.3|110189.7|110164.7|110178.6|110153.6|38
1734725250000|2024-12-20 20:07:30|110181.7|110156.7|110178.3|110153.3|110184.4|110159.4|110176.1|110151.1|39
1734725260000|2024-12-20 20:07:40|110179|110154|110181.4|110156.4|110182.7|110157.7|110177.5|110152.5|39
1734725270000|2024-12-20 20:07:50|110182.7|110157.7|110173.5|110148.5|110183.1|110158.1|110173.5|110148.5|50
1734725280000|2024-12-20 20:08:00|110172.2|110147.2|110172.1|110147.1|110179.2|110154.2|110170.1|110145.1|40
1734725290000|2024-12-20 20:08:10|110171.5|110146.5|110174|110149|110174.1|110149.1|110171.4|110146.4|26
1734725300000|2024-12-20 20:08:20|110177.2|110152.2|110179.4|110154.4|110181.9|110156.9|110176.4|110151.4|42
1734725310000|2024-12-20 20:08:30|110177.8|110152.8|110171.3|110146.3|110179.2|110154.2|110166.7|110141.7|22
1734725320000|2024-12-20 20:08:40|110170.8|110145.8|110172.3|110147.3|110175.9|110150.9|110168.7|110143.7|42
1734725330000|2024-12-20 20:08:50|110171.9|110146.9|110174.4|110149.4|110174.5|110149.5|110170.5|110145.5|26
1734725340000|2024-12-20 20:09:00|110172.4|110147.4|110170.6|110145.6|110173.9|110148.9|110168|110143|30
1734725350000|2024-12-20 20:09:10|110170.2|110145.2|110173.6|110148.6|110173.9|110148.9|110169.3|110144.3|40
1734725360000|2024-12-20 20:09:20|110170.8|110145.8|110169.2|110144.2|110176.8|110151.8|110169.2|110144.2|35
1734725370000|2024-12-20 20:09:30|110169.6|110144.6|110162.2|110137.2|110171.5|110146.5|110162.2|110137.2|24
1734725380000|2024-12-20 20:09:40|110154.7|110129.7|110143|110118|110160.2|110135.2|110137.6|110112.6|42
1734725390000|2024-12-20 20:09:50|110144.9|110119.9|110146.1|110121.1|110147.8|110122.8|110139.9|110114.9|23
1734725400000|2024-12-20 20:10:00|110143.2|110118.2|110141.9|110116.9|110144.2|110119.2|110135.4|110110.4|30
1734725410000|2024-12-20 20:10:10|110141.4|110116.4|110138|110113|110141.4|110116.4|110131.5|110106.5|30
1734725420000|2024-12-20 20:10:20|110138.9|110113.9|110139.2|110114.2|110143.4|110118.4|110135|110110|14
1734725430000|2024-12-20 20:10:30|110137.5|110112.5|110138.3|110113.3|110140.9|110115.9|110137.2|110112.2|8
1734725440000|2024-12-20 20:10:40|110138.1|110113.1|110139.5|110114.5|110140.4|110115.4|110137.4|110112.4|9
1734725450000|2024-12-20 20:10:50|110141.1|110116.1|110132.3|110107.3|110141.1|110116.1|110127.2|110102.2|14
1734725460000|2024-12-20 20:11:00|110132.9|110107.9|110129.2|110104.2|110132.9|110107.9|110128.2|110103.2|14
1734725470000|2024-12-20 20:11:10|110129.6|110104.6|110129|110104|110130.1|110105.1|110128.7|110103.7|8
1734725480000|2024-12-20 20:11:20|110128.4|110103.4|110116.3|110091.3|110128.7|110103.7|110114.3|110089.3|31
1734725490000|2024-12-20 20:11:30|110113.8|110088.8|110106.1|110081.1|110113.8|110088.8|110097.9|110072.9|30
1734725500000|2024-12-20 20:11:40|110103.9|110078.9|110105.8|110080.8|110107.4|110082.4|110103.9|110078.9|8
1734725510000|2024-12-20 20:11:50|110105.5|110080.5|110113|110088|110113|110088|110105.5|110080.5|15
1734725520000|2024-12-20 20:12:00|110112|110087|110101.9|110076.9|110112|110087|110098.7|110073.7|34
1734725530000|2024-12-20 20:12:10|110101.2|110076.2|110099.5|110074.5|110103|110078|110098.6|110073.6|16
1734725540000|2024-12-20 20:12:20|110101.5|110076.5|110095.5|110070.5|110101.5|110076.5|110095.5|110070.5|10
1734725550000|2024-12-20 20:12:30|110093.8|110068.8|110088.5|110063.5|110093.8|110068.8|110087.9|110062.9|10
1734725560000|2024-12-20 20:12:40|110087|110062|110085.3|110060.3|110089.9|110064.9|110083.5|110058.5|16
1734725570000|2024-12-20 20:12:50|110086|110061|110085.3|110060.3|110087.4|110062.4|110083|110058|16
1734725580000|2024-12-20 20:13:00|110085.7|110060.7|110083.2|110058.2|110085.8|110060.8|110080.3|110055.3|12
1734725590000|2024-12-20 20:13:10|110084.8|110059.8|110085.6|110060.6|110088.1|110063.1|110081.8|110056.8|17
1734725600000|2024-12-20 20:13:20|110084.9|110059.9|110085.9|110060.9|110088.3|110063.3|110084.9|110059.9|7
1734725610000|2024-12-20 20:13:30|110087.4|110062.4|110098.8|110073.8|110098.8|110073.8|110086.5|110061.5|18
1734725620000|2024-12-20 20:13:40|110101.6|110076.6|110095.2|110070.2|110101.8|110076.8|110093.6|110068.6|14
1734725630000|2024-12-20 20:13:50|110094.6|110069.6|110098.7|110073.7|110101.9|110076.9|110091.7|110066.7|23
1734725640000|2024-12-20 20:14:00|110098.6|110073.6|110098.3|110073.3|110101.9|110076.9|110096.6|110071.6|18
1734725650000|2024-12-20 20:14:10|110099.7|110074.7|110095.9|110070.9|110114.8|110077.8|110091.5|110062|18
1734725660000|2024-12-20 20:14:20|110094.3|110069.3|110097|110072|110100|110075|110094.3|110069.3|13
1734725670000|2024-12-20 20:14:30|110100.8|110075.8|110097|110072|110100.8|110075.8|110096.2|110071.2|11
1734725680000|2024-12-20 20:14:40|110098.1|110073.1|110085.2|110060.2|110100.3|110075.3|110084.6|110059.6|17
1734725690000|2024-12-20 20:14:50|110087.6|110062.6|110085|110060|110090|110065|110084.3|110059.3|9
1734725700000|2024-12-20 20:15:00|110084.5|110059.5|110087.4|110062.4|110089|110064|110083.2|110058.2|18
1734725710000|2024-12-20 20:15:10|110087.8|110062.8|110094.6|110069.6|110097.3|110072.3|110085.7|110060.7|30
1734725720000|2024-12-20 20:15:20|110092.8|110067.8|110084.1|110059.1|110093.3|110068.3|110082.4|110057.4|10
1734725730000|2024-12-20 20:15:30|110085.5|110060.5|110086.6|110061.6|110086.6|110061.6|110081.7|110056.7|22
1734725740000|2024-12-20 20:15:40|110085.7|110060.7|110085.5|110060.5|110087.8|110062.8|110083.1|110058.1|12
1734725750000|2024-12-20 20:15:50|110085.6|110060.6|110082.7|110057.7|110087|110062|110077.4|110052.4|30
1734725760000|2024-12-20 20:16:00|110080.4|110055.4|110085|110060|110085|110060|110076.8|110051.8|36
1734725770000|2024-12-20 20:16:10|110084|110059|110087.3|110062.3|110087.3|110062.3|110083.3|110058.3|13
1734725780000|2024-12-20 20:16:20|110087.8|110062.8|110088.5|110063.5|110091.3|110066.3|110086.8|110061.8|13
1734725790000|2024-12-20 20:16:30|110088.8|110063.8|110090|110065|110092.1|110067.1|110088.5|110063.5|13
1734725800000|2024-12-20 20:16:40|110087.5|110062.5|110085.7|110060.7|110088.4|110063.4|110080.7|110055.7|15
1734725810000|2024-12-20 20:16:50|110085.9|110060.9|110079.5|110054.5|110085.9|110060.9|110079.3|110054.3|16
1734725820000|2024-12-20 20:17:00|110079.6|110054.6|110093.7|110068.7|110093.7|110068.7|110078.5|110053.5|13
1734725830000|2024-12-20 20:17:10|110094.6|110069.6|110083.9|110058.9|110097.4|110072.4|110083.9|110058.9|14
1734725840000|2024-12-20 20:17:20|110082.8|110057.8|110085.1|110060.1|110085.8|110060.8|110082.8|110057.8|15
1734725850000|2024-12-20 20:17:30|110084.9|110059.9|110087.8|110062.8|110087.8|110062.8|110084.3|110059.3|6
1734725860000|2024-12-20 20:17:40|110088.2|110063.2|110087.8|110062.8|110088.2|110063.2|110087.8|110062.8|2
1734725870000|2024-12-20 20:17:50|110088.8|110063.8|110087.6|110062.6|110090.2|110065.2|110087.4|110062.4|5
1734725880000|2024-12-20 20:18:00|110087.4|110062.4|110083.1|110058.1|110087.4|110062.4|110083.1|110058.1|7
1734725890000|2024-12-20 20:18:10|110084.2|110059.2|110083.9|110058.9|110085.9|110060.9|110082.7|110057.7|8
1734725900000|2024-12-20 20:18:20|110084|110059|110083.4|110058.4|110084|110059|110082.4|110057.4|15
1734725910000|2024-12-20 20:18:30|110083|110058|110082|110057|110085|110060|110080.6|110055.6|12
1734725920000|2024-12-20 20:18:40|110082.2|110057.2|110083.8|110058.8|110083.8|110058.8|110081.3|110056.3|12
1734725930000|2024-12-20 20:18:50|110083.1|110058.1|110078.5|110053.5|110083.2|110058.2|110077.8|110052.8|16
1734725940000|2024-12-20 20:19:00|110061.7|110036.7|110070.7|110045.7|110070.7|110045.7|110061.7|110036.7|10
1734725950000|2024-12-20 20:19:10|110070.9|110045.9|110070.9|110045.9|110071.7|110046.7|110070.9|110045.9|3
1734725960000|2024-12-20 20:19:20|110071.4|110046.4|110072.5|110047.5|110072.5|110047.5|110071.2|110046.2|8
1734725970000|2024-12-20 20:19:30|110072.2|110047.2|110067.7|110042.7|110072.2|110047.2|110063.8|110038.8|9
1734725980000|2024-12-20 20:19:40|110067.5|110042.5|110067.2|110042.2|110067.5|110042.5|110067.2|110042.2|2
1734725990000|2024-12-20 20:19:50|110067.6|110042.6|110072.5|110047.5|110073.7|110048.7|110067.6|110042.6|6
1734726000000|2024-12-20 20:20:00|110071.6|110046.6|110068|110043|110071.6|110046.6|110066.5|110041.5|12
1734726010000|2024-12-20 20:20:10|110067.9|110042.9|110074|110049|110074|110049|110066.3|110041.3|7
1734726020000|2024-12-20 20:20:20|110076.3|110051.3|110084.8|110059.8|110088.3|110063.3|110074.5|110049.5|23
1734726030000|2024-12-20 20:20:30|110084.6|110059.6|110087.4|110062.4|110087.4|110062.4|110084.2|110059.2|11
1734726040000|2024-12-20 20:20:40|110086|110061|110078.6|110053.6|110087.2|110062.2|110075.5|110050.5|20
1734726050000|2024-12-20 20:20:50|110078.7|110053.7|110074.5|110049.5|110078.7|110053.7|110073.5|110048.5|13
1734726060000|2024-12-20 20:21:00|110074.6|110049.6|110079.1|110054.1|110079.1|110054.1|110074.6|110049.6|11
1734726070000|2024-12-20 20:21:10|110080|110055|110085.2|110060.2|110085.4|110060.4|110080|110055|14
1734726080000|2024-12-20 20:21:20|110085|110060|110082.5|110057.5|110087.3|110062.3|110081.5|110056.5|12
1734726090000|2024-12-20 20:21:30|110082.6|110057.6|110087.5|110062.5|110088|110063|110082.6|110057.6|22
1734726100000|2024-12-20 20:21:40|110088|110063|110087.6|110062.6|110088.3|110063.3|110087.6|110062.6|4
1734726110000|2024-12-20 20:21:50|110087.8|110062.8|110087.8|110062.8|110087.8|110062.8|110087.8|110062.8|1
1734726120000|2024-12-20 20:22:00|110089.8|110064.8|110086.5|110061.5|110093.5|110068.5|110086.4|110061.4|12
1734726130000|2024-12-20 20:22:10|110086.1|110061.1|110082|110057|110087.1|110062.1|110080.6|110055.6|18
1734726140000|2024-12-20 20:22:20|110084.7|110059.7|110084.8|110059.8|110085|110060|110084.7|110059.7|4
1734726150000|2024-12-20 20:22:30|110083.4|110058.4|110078.1|110053.1|110085.2|110060.2|110078.1|110053.1|20
1734726160000|2024-12-20 20:22:40|110078.9|110053.9|110081.5|110056.5|110089.7|110064.7|110078.9|110053.9|20
1734726170000|2024-12-20 20:22:50|110082.1|110057.1|110069.4|110044.4|110083.6|110058.6|110067.4|110042.4|20
1734726180000|2024-12-20 20:23:00|110068.7|110043.7|110069.7|110044.7|110069.7|110044.7|110066.7|110041.7|21
1734726190000|2024-12-20 20:23:10|110067.7|110042.7|110073.9|110048.9|110073.9|110048.9|110067.7|110042.7|7
1734726200000|2024-12-20 20:23:20|110074|110049|110071.7|110046.7|110074|110049|110068.9|110043.9|10
1734726210000|2024-12-20 20:23:30|110071.3|110046.3|110073.1|110048.1|110073.2|110048.2|110071.3|110046.3|8
1734726220000|2024-12-20 20:23:40|110072.5|110047.5|110079|110054|110079|110054|110072.2|110047.2|11
1734726230000|2024-12-20 20:23:50|110076.9|110051.9|110078.4|110053.4|110079.4|110054.4|110076.9|110051.9|9
1734726240000|2024-12-20 20:24:00|110079.8|110054.8|110077.2|110052.2|110084.2|110059.2|110076.3|110051.3|13
1734726250000|2024-12-20 20:24:10|110077.6|110052.6|110077.1|110052.1|110080|110055|110077.1|110052.1|8
1734726260000|2024-12-20 20:24:20|110077.2|110052.2|110077.4|110052.4|110078.1|110053.1|110077|110052|6
1734726270000|2024-12-20 20:24:30|110077.9|110052.9|110078.2|110053.2|110080.1|110055.1|110077.9|110052.9|8
1734726280000|2024-12-20 20:24:40|110078|110053|110078.2|110053.2|110078.8|110053.8|110078|110053|4
1734726290000|2024-12-20 20:24:50|110078|110053|110089.1|110064.1|110089.1|110064.1|110073.9|110048.9|20
1734726300000|2024-12-20 20:25:00|110086.9|110061.9|110086|110061|110089.7|110064.7|110085.3|110060.3|25
1734726310000|2024-12-20 20:25:10|110087.2|110062.2|110084.7|110059.7|110088|110063|110084.7|110059.7|13
1734726320000|2024-12-20 20:25:20|110084.4|110059.4|110084.2|110059.2|110085.5|110060.5|110083.1|110058.1|10
1734726330000|2024-12-20 20:25:30|110083.1|110058.1|110081.6|110056.6|110085.8|110060.8|110081.6|110056.6|16
1734726340000|2024-12-20 20:25:40|110081.5|110056.5|110081|110056|110081.5|110056.5|110081|110056|3
1734726350000|2024-12-20 20:25:50|110080.5|110055.5|110080.1|110055.1|110080.8|110055.8|110075.9|110050.9|18
1734726360000|2024-12-20 20:26:00|110080.6|110055.6|110079.6|110054.6|110081.4|110056.4|110077.1|110052.1|15
1734726370000|2024-12-20 20:26:10|110080.2|110055.2|110079.1|110054.1|110080.2|110055.2|110079.1|110054.1|4
1734726380000|2024-12-20 20:26:20|110080|110055|110080.2|110055.2|110081.9|110056.9|110079.6|110054.6|5
1734726390000|2024-12-20 20:26:30|110080.5|110055.5|110079.4|110054.4|110080.5|110055.5|110075.8|110050.8|10
1734726400000|2024-12-20 20:26:40|110079.9|110054.9|110078.8|110053.8|110079.9|110054.9|110078.8|110053.8|7
1734726410000|2024-12-20 20:26:50|110079|110054|110079.2|110054.2|110079.2|110054.2|110079|110054|3
1734726420000|2024-12-20 20:27:00|110079.9|110054.9|110082.6|110057.6|110083|110058|110078.7|110053.7|13
1734726430000|2024-12-20 20:27:10|110080.4|110055.4|110083.9|110058.9|110083.9|110058.9|110080.4|110055.4|7
1734726440000|2024-12-20 20:27:20|110083|110058|110083|110058|110083.9|110058.9|110078.9|110053.9|9
1734726450000|2024-12-20 20:27:30|110082.7|110057.7|110078|110053|110082.7|110057.7|110078|110053|6
1734726460000|2024-12-20 20:27:40|110078.5|110053.5|110080.6|110055.6|110080.9|110055.9|110078.5|110053.5|12
1734726470000|2024-12-20 20:27:50|110080.7|110055.7|110083.6|110058.6|110083.6|110058.6|110079|110054|8
1734726480000|2024-12-20 20:28:00|110084.4|110059.4|110084.9|110059.9|110085.9|110060.9|110083.4|110058.4|10
1734726490000|2024-12-20 20:28:10|110085|110060|110084.6|110059.6|110085.8|110060.8|110082|110057|17
1734726500000|2024-12-20 20:28:20|110084.2|110059.2|110086.6|110061.6|110086.6|110061.6|110081.9|110056.9|12
1734726510000|2024-12-20 20:28:30|110087.1|110062.1|110096.6|110071.6|110096.6|110071.6|110084.9|110059.9|11
1734726520000|2024-12-20 20:28:40|110096|110071|110091.4|110066.4|110096|110071|110088.3|110063.3|14
1734726530000|2024-12-20 20:28:50|110092.3|110067.3|110093.9|110068.9|110095|110070|110091.9|110066.9|7
1734726540000|2024-12-20 20:29:00|110093.3|110068.3|110091.4|110066.4|110093.3|110068.3|110089.8|110064.8|10
1734726550000|2024-12-20 20:29:10|110092.2|110067.2|110090|110065|110092.2|110067.2|110089.5|110064.5|7
1734726560000|2024-12-20 20:29:20|110091|110066|110091.4|110066.4|110095.5|110070.5|110090.8|110065.8|8
1734726570000|2024-12-20 20:29:30|110091.3|110066.3|110087.1|110062.1|110091.3|110066.3|110082.8|110057.8|12
1734726580000|2024-12-20 20:29:40|110087.2|110062.2|110086.3|110061.3|110088.1|110063.1|110086.3|110061.3|5
1734726590000|2024-12-20 20:29:50|110085.8|110060.8|110087.1|110062.1|110087.1|110062.1|110085.1|110060.1|4
1734726600000|2024-12-20 20:30:00|110088|110063|110090.3|110065.3|110092.7|110067.7|110088|110063|9
1734726610000|2024-12-20 20:30:10|110089.4|110064.4|110090.4|110065.4|110090.6|110065.6|110085|110060|15
1734726620000|2024-12-20 20:30:20|110089|110064|110090.4|110065.4|110090.4|110065.4|110089|110064|10
1734726630000|2024-12-20 20:30:30|110091.5|110066.5|110090|110065|110095|110070|110090|110065|8
1734726640000|2024-12-20 20:30:40|110090.3|110065.3|110090.3|110065.3|110090.3|110065.3|110089.9|110064.9|3
1734726650000|2024-12-20 20:30:50|110089.9|110064.9|110098.7|110073.7|110100.7|110075.7|110088.8|110063.8|13
1734726660000|2024-12-20 20:31:00|110099.8|110074.8|110107.4|110082.4|110107.4|110082.4|110099.8|110074.8|10
1734726670000|2024-12-20 20:31:10|110108.4|110083.4|110118.8|110093.8|110123.4|110098.4|110108.4|110083.4|17
1734726680000|2024-12-20 20:31:20|110118.2|110093.2|110109.4|110084.4|110118.2|110093.2|110105|110080|15
1734726690000|2024-12-20 20:31:30|110109.3|110084.3|110109.3|110084.3|110109.4|110084.4|110107.1|110082.1|6
1734726700000|2024-12-20 20:31:40|110109.5|110084.5|110115.6|110090.6|110115.6|110090.6|110109.5|110084.5|7
1734726710000|2024-12-20 20:31:50|110115.8|110090.8|110115|110090|110118|110093|110113.5|110088.5|12
1734726720000|2024-12-20 20:32:00|110115.4|110090.4|110110.1|110085.1|110116.8|110091.8|110109|110084|14
1734726730000|2024-12-20 20:32:10|110113.2|110088.2|110113.5|110088.5|110113.5|110088.5|110110.4|110085.4|11
1734726740000|2024-12-20 20:32:20|110114.6|110089.6|110115.2|110090.2|110116.7|110091.7|110114.2|110089.2|6
1734726750000|2024-12-20 20:32:30|110115.1|110090.1|110126.4|110101.4|110126.4|110101.4|110115.1|110090.1|16
1734726760000|2024-12-20 20:32:40|110126.6|110101.6|110116.1|110091.1|110128.8|110103.8|110114.6|110089.6|17
1734726770000|2024-12-20 20:32:50|110114.6|110089.6|110113.9|110088.9|110114.8|110089.8|110110|110085|15
1734726780000|2024-12-20 20:33:00|110111.9|110086.9|110110.1|110085.1|110111.9|110086.9|110108.8|110083.8|8
1734726790000|2024-12-20 20:33:10|110110.8|110085.8|110113.5|110088.5|110113.5|110088.5|110110.8|110085.8|5
1734726800000|2024-12-20 20:33:20|110113.6|110088.6|110114.3|110089.3|110114.3|110089.3|110113.6|110088.6|2
1734726810000|2024-12-20 20:33:30|110114.7|110089.7|110118|110093|110118|110093|110114.4|110089.4|14
1734726820000|2024-12-20 20:33:40|110117.3|110092.3|110120.3|110095.3|110120.7|110095.7|110116.9|110091.9|19
1734726830000|2024-12-20 20:33:50|110121.9|110096.9|110122.1|110097.1|110123|110098|110121.9|110096.9|20
1734726840000|2024-12-20 20:34:00|110122.2|110097.2|110119.9|110094.9|110122.2|110097.2|110118.2|110093.2|11
1734726850000|2024-12-20 20:34:10|110119.4|110094.4|110119.4|110094.4|110119.8|110094.8|110118.3|110093.3|7
1734726860000|2024-12-20 20:34:20|110120|110095|110119.3|110094.3|110120.7|110095.7|110115.3|110090.3|21
1734726870000|2024-12-20 20:34:30|110119.4|110094.4|110125.7|110100.7|110125.7|110100.7|110118.2|110093.2|9
1734726880000|2024-12-20 20:34:40|110124.5|110099.5|110116|110091|110125.6|110100.6|110115.2|110090.2|12
1734726890000|2024-12-20 20:34:50|110116.5|110091.5|110108.2|110083.2|110117.4|110092.4|110106.3|110081.3|17
1734726900000|2024-12-20 20:35:00|110106.3|110081.3|110106.9|110081.9|110109.6|110084.6|110106|110081|14
1734726910000|2024-12-20 20:35:10|110109|110084|110101.1|110076.1|110109|110084|110099.9|110074.9|17
1734726920000|2024-12-20 20:35:20|110100.2|110075.2|110101.7|110076.7|110104.5|110079.5|110100.2|110075.2|9
1734726930000|2024-12-20 20:35:30|110101.5|110076.5|110101.4|110076.4|110101.5|110076.5|110101.3|110076.3|3
1734726940000|2024-12-20 20:35:40|110101.3|110076.3|110090.5|110065.5|110101.3|110076.3|110090.5|110065.5|13
1734726950000|2024-12-20 20:35:50|110091.4|110066.4|110095|110070|110095|110070|110091.4|110066.4|6
1734726960000|2024-12-20 20:36:00|110094.3|110069.3|110083.6|110058.6|110094.3|110069.3|110083.6|110058.6|13
1734726970000|2024-12-20 20:36:10|110083.9|110058.9|110084.5|110059.5|110087.5|110062.5|110083.4|110058.4|10
1734726980000|2024-12-20 20:36:20|110084|110059|110081.4|110056.4|110085.2|110060.2|110079.9|110054.9|14
1734726990000|2024-12-20 20:36:30|110080.3|110055.3|110081.8|110056.8|110081.9|110056.9|110080.3|110055.3|16
1734727000000|2024-12-20 20:36:40|110081.6|110056.6|110087.4|110062.4|110090|110065|110080.3|110055.3|19
1734727010000|2024-12-20 20:36:50|110086.2|110061.2|110100.6|110075.6|110100.6|110075.6|110086.2|110061.2|17
1734727020000|2024-12-20 20:37:00|110099.2|110074.2|110090.6|110065.6|110102.7|110077.7|110088.4|110063.4|19
1734727030000|2024-12-20 20:37:10|110091.7|110066.7|110090.5|110065.5|110091.7|110066.7|110089.5|110064.5|24
1734727040000|2024-12-20 20:37:20|110091.5|110066.5|110091.8|110066.8|110091.9|110066.9|110087.1|110062.1|22
1734727050000|2024-12-20 20:37:30|110090.4|110065.4|110097.3|110072.3|110097.3|110072.3|110089.1|110064.1|13
1734727060000|2024-12-20 20:37:40|110098.1|110073.1|110098.4|110073.4|110098.6|110073.6|110095.6|110070.6|8
1734727070000|2024-12-20 20:37:50|110095.1|110070.1|110093.9|110068.9|110095.8|110070.8|110092|110067|16
1734727080000|2024-12-20 20:38:00|110093.3|110068.3|110103.8|110078.8|110103.8|110078.8|110093|110068|12
1734727090000|2024-12-20 20:38:10|110104.1|110079.1|110103.9|110078.9|110104.1|110079.1|110102.6|110077.6|4
1734727100000|2024-12-20 20:38:20|110103.3|110078.3|110096.7|110071.7|110106.1|110081.1|110095.7|110070.7|13
1734727110000|2024-12-20 20:38:30|110096.6|110071.6|110092.8|110067.8|110096.6|110071.6|110090.6|110065.6|21
1734727120000|2024-12-20 20:38:40|110095.1|110070.1|110092.9|110067.9|110096.8|110071.8|110092|110067|11
1734727130000|2024-12-20 20:38:50|110093.2|110068.2|110092.9|110067.9|110093.8|110068.8|110090.2|110065.2|17
1734727140000|2024-12-20 20:39:00|110092.5|110067.5|110104.9|110079.9|110104.9|110079.9|110092.3|110067.3|11
1734727150000|2024-12-20 20:39:10|110105.2|110080.2|110106.6|110081.6|110107.8|110082.8|110104.5|110079.5|9
1734727160000|2024-12-20 20:39:20|110107.9|110082.9|110108.3|110083.3|110108.3|110083.3|110107.9|110082.9|3
1734727170000|2024-12-20 20:39:30|110108.1|110083.1|110109.6|110084.6|110112.1|110087.1|110106.8|110081.8|5
1734727180000|2024-12-20 20:39:40|110112.1|110087.1|110110|110085|110112.7|110087.7|110109.9|110084.9|9
1734727190000|2024-12-20 20:39:50|110108.3|110083.3|110097.7|110072.7|110108.3|110083.3|110097.7|110072.7|13
1734727200000|2024-12-20 20:40:00|110098.6|110073.6|110100.5|110075.5|110100.8|110075.8|110098.6|110073.6|6
1734727210000|2024-12-20 20:40:10|110100.7|110075.7|110101.1|110076.1|110102|110077|110100.7|110075.7|5
1734727220000|2024-12-20 20:40:20|110101.4|110076.4|110106.5|110081.5|110107.9|110082.9|110101.4|110076.4|10
1734727230000|2024-12-20 20:40:30|110105.3|110080.3|110101.3|110076.3|110107.3|110082.3|110101.3|110076.3|8
1734727240000|2024-12-20 20:40:40|110105.3|110080.3|110104.9|110079.9|110105.4|110080.4|110103.4|110078.4|7
1734727250000|2024-12-20 20:40:50|110105.1|110080.1|110107.6|110082.6|110108.1|110083.1|110105.1|110080.1|9
1734727260000|2024-12-20 20:41:00|110105.8|110080.8|110106.2|110081.2|110107.6|110082.6|110105.8|110080.8|7
1734727270000|2024-12-20 20:41:10|110106|110081|110106.1|110081.1|110107.5|110082.5|110106|110081|8
1734727280000|2024-12-20 20:41:20|110107.9|110082.9|110106.7|110081.7|110112|110087|110103.6|110078.6|21
1734727290000|2024-12-20 20:41:30|110106.6|110081.6|110111.9|110086.9|110111.9|110086.9|110106.6|110081.6|5
1734727300000|2024-12-20 20:41:40|110110.5|110085.5|110109.5|110084.5|110110.9|110085.9|110105.2|110080.2|19
1734727310000|2024-12-20 20:41:50|110112.3|110087.3|110114|110089|110114|110089|110112.3|110087.3|7
1734727320000|2024-12-20 20:42:00|110114.5|110089.5|110116.5|110091.5|110119.8|110094.8|110114.5|110089.5|5
1734727330000|2024-12-20 20:42:10|110117.2|110092.2|110111.7|110086.7|110117.2|110092.2|110109.8|110084.8|9
1734727340000|2024-12-20 20:42:20|110110.1|110085.1|110120.7|110095.7|110121|110096|110110.1|110085.1|12
1734727350000|2024-12-20 20:42:30|110120.9|110095.9|110121.6|110096.6|110121.6|110096.6|110120|110095|8
1734727360000|2024-12-20 20:42:40|110121.5|110096.5|110123.8|110098.8|110123.8|110098.8|110121|110096|8
1734727370000|2024-12-20 20:42:50|110123.9|110098.9|110135.9|110110.9|110136.3|110111.3|110123.9|110098.9|13
1734727380000|2024-12-20 20:43:00|110135.7|110110.7|110144|110119|110144|110119|110135.7|110110.7|9
1734727390000|2024-12-20 20:43:10|110146.7|110121.7|110151.2|110126.2|110155.4|110130.4|110138.5|110113.5|29
1734727400000|2024-12-20 20:43:20|110149.6|110124.6|110143.9|110118.9|110150.2|110125.2|110139.1|110114.1|19
1734727410000|2024-12-20 20:43:30|110141.8|110116.8|110145.7|110120.7|110145.7|110120.7|110141.8|110116.8|5
1734727420000|2024-12-20 20:43:40|110144|110119|110141.7|110116.7|110145.7|110120.7|110140|110115|8
1734727430000|2024-12-20 20:43:50|110142.6|110117.6|110139.6|110114.6|110144.2|110119.2|110139.6|110114.6|6
1734727440000|2024-12-20 20:44:00|110138.7|110113.7|110139|110114|110140.3|110115.3|110138.7|110113.7|5
1734727450000|2024-12-20 20:44:10|110144.1|110119.1|110125.9|110100.9|110144.1|110119.1|110124.5|110099.5|16
1734727460000|2024-12-20 20:44:20|110124.8|110099.8|110124.6|110099.6|110129.9|110104.9|110121.3|110096.3|28
1734727470000|2024-12-20 20:44:30|110122.9|110097.9|110117.9|110092.9|110122.9|110097.9|110117.9|110092.9|11
1734727480000|2024-12-20 20:44:40|110118.9|110093.9|110127.1|110102.1|110128|110103|110117.4|110092.4|6
1734727490000|2024-12-20 20:44:50|110127|110102|110122.1|110097.1|110127|110102|110120.8|110095.8|5
1734727500000|2024-12-20 20:45:00|110120.8|110095.8|110116.9|110091.9|110122.4|110097.4|110116.4|110091.4|21
1734727510000|2024-12-20 20:45:10|110117|110092|110110.7|110085.7|110122.3|110097.3|110109.7|110084.7|15
1734727520000|2024-12-20 20:45:20|110109.6|110084.6|110109.3|110084.3|110113|110088|110105|110080|28
1734727530000|2024-12-20 20:45:30|110109.2|110084.2|110111.7|110086.7|110114.4|110089.4|110107.5|110082.5|20
1734727540000|2024-12-20 20:45:40|110113|110088|110128.1|110103.1|110128.4|110103.4|110111.2|110086.2|22
1734727550000|2024-12-20 20:45:50|110128.2|110103.2|110124.4|110099.4|110128.2|110103.2|110122.6|110097.6|10
1734727560000|2024-12-20 20:46:00|110122.6|110097.6|110121.6|110096.6|110124.8|110099.8|110118.8|110093.8|9
1734727570000|2024-12-20 20:46:10|110121.3|110096.3|110127.9|110102.9|110127.9|110102.9|110121.3|110096.3|4
1734727580000|2024-12-20 20:46:20|110127.1|110102.1|110127.8|110102.8|110127.8|110102.8|110125.6|110100.6|5
1734727590000|2024-12-20 20:46:30|110125.8|110100.8|110127.2|110102.2|110127.2|110102.2|110125.8|110100.8|4
1734727600000|2024-12-20 20:46:40|110125.4|110100.4|110124.3|110099.3|110125.4|110100.4|110121.9|110096.9|11
1734727610000|2024-12-20 20:46:50|110124|110099|110124.5|110099.5|110124.6|110099.6|110123.1|110098.1|7
1734727620000|2024-12-20 20:47:00|110122.7|110097.7|110122.7|110097.7|110124.5|110099.5|110121.8|110096.8|9
1734727630000|2024-12-20 20:47:10|110122.8|110097.8|110126|110101|110126|110101|110121.1|110096.1|8
1734727640000|2024-12-20 20:47:20|110126.2|110101.2|110126|110101|110126.2|110101.2|110126|110101|2
1734727650000|2024-12-20 20:47:30|110127.6|110102.6|110130.9|110105.9|110130.9|110105.9|110127.5|110102.5|6
1734727660000|2024-12-20 20:47:40|110131.5|110106.5|110130.8|110105.8|110131.5|110106.5|110128.9|110103.9|5
1734727670000|2024-12-20 20:47:50|110131.7|110106.7|110138|110113|110138|110113|110127.5|110102.5|10
1734727680000|2024-12-20 20:48:00|110136.2|110111.2|110134.6|110109.6|110136.2|110111.2|110133.2|110108.2|8
1734727690000|2024-12-20 20:48:10|110135.3|110110.3|110138.2|110113.2|110139.2|110114.2|110135.3|110110.3|7
1734727700000|2024-12-20 20:48:20|110138.8|110113.8|110139.1|110114.1|110139.8|110114.8|110138.8|110113.8|7
1734727710000|2024-12-20 20:48:30|110139.6|110114.6|110138.7|110113.7|110140.5|110115.5|110137.7|110112.7|10
1734727720000|2024-12-20 20:48:40|110138.1|110113.1|110137.8|110112.8|110140.5|110115.5|110137.8|110112.8|10
1734727730000|2024-12-20 20:48:50|110137.9|110112.9|110137.8|110112.8|110137.9|110112.9|110137.8|110112.8|2
1734727740000|2024-12-20 20:49:00|110135.4|110110.4|110135.1|110110.1|110135.4|110110.4|110135.1|110110.1|3
1734727750000|2024-12-20 20:49:10|110136.8|110111.8|110137|110112|110137.4|110112.4|110136.8|110111.8|3
1734727760000|2024-12-20 20:49:20|110136.7|110111.7|110137.3|110112.3|110141.1|110116.1|110136.7|110111.7|6
1734727770000|2024-12-20 20:49:30|110137.1|110112.1|110147.4|110122.4|110147.4|110122.4|110137.1|110112.1|14
1734727780000|2024-12-20 20:49:40|110146.4|110121.4|110149.5|110124.5|110149.5|110124.5|110144.5|110119.5|11
1734727790000|2024-12-20 20:49:50|110149.7|110124.7|110150.2|110125.2|110151|110126|110149.2|110124.2|6
1734727800000|2024-12-20 20:50:00|110150.8|110125.8|110159.2|110134.2|110160.4|110135.4|110150.8|110125.8|13
1734727810000|2024-12-20 20:50:10|110159.1|110134.1|110166.6|110141.6|110168.4|110143.4|110159.1|110134.1|17
1734727820000|2024-12-20 20:50:20|110165.4|110140.4|110166.2|110141.2|110166.6|110141.6|110164.3|110139.3|9
1734727830000|2024-12-20 20:50:30|110167.2|110142.2|110168.7|110143.7|110169.5|110144.5|110167.2|110142.2|6
1734727840000|2024-12-20 20:50:40|110168.9|110143.9|110166.8|110141.8|110169|110144|110166.8|110141.8|6
1734727850000|2024-12-20 20:50:50|110166.6|110141.6|110167.3|110142.3|110168.3|110143.3|110166.6|110141.6|8
1734727860000|2024-12-20 20:51:00|110167.9|110142.9|110168.5|110143.5|110168.5|110143.5|110162.6|110137.6|10
1734727870000|2024-12-20 20:51:10|110169.4|110144.4|110170.1|110145.1|110172.3|110147.3|110169.4|110144.4|12
1734727880000|2024-12-20 20:51:20|110168.7|110143.7|110171.3|110146.3|110172|110147|110168.7|110143.7|8
1734727890000|2024-12-20 20:51:30|110172.2|110147.2|110165.8|110140.8|110172.9|110147.9|110163.9|110138.9|20
1734727900000|2024-12-20 20:51:40|110165.5|110140.5|110173.2|110148.2|110173.2|110148.2|110165.5|110140.5|15
1734727910000|2024-12-20 20:51:50|110173.1|110148.1|110169.5|110144.5|110173.1|110148.1|110169.5|110144.5|6
1734727920000|2024-12-20 20:52:00|110167.4|110142.4|110169.3|110144.3|110169.3|110144.3|110167.4|110142.4|8
1734727930000|2024-12-20 20:52:10|110169|110144|110176.5|110151.5|110179.6|110154.6|110169|110144|13
1734727940000|2024-12-20 20:52:20|110176.4|110151.4|110187|110162|110188.1|110163.1|110176.3|110151.3|8
1734727950000|2024-12-20 20:52:30|110186.8|110161.8|110187.6|110162.6|110191.6|110166.6|110186.2|110161.2|5
1734727960000|2024-12-20 20:52:40|110187.4|110162.4|110190.8|110165.8|110190.9|110165.9|110187.4|110162.4|4
1734727970000|2024-12-20 20:52:50|110189.9|110164.9|110195.1|110170.1|110195.1|110170.1|110189.2|110164.2|11
1734727980000|2024-12-20 20:53:00|110195.9|110170.9|110191.5|110166.5|110198|110173|110188.2|110163.2|10
1734727990000|2024-12-20 20:53:10|110193.4|110168.4|110195.9|110170.9|110196|110171|110193.4|110168.4|4
1734728000000|2024-12-20 20:53:20|110193.9|110168.9|110195.2|110170.2|110197.6|110172.6|110193.9|110168.9|6
1734728010000|2024-12-20 20:53:30|110195.5|110170.5|110194.9|110169.9|110198|110173|110194.7|110169.7|8
1734728020000|2024-12-20 20:53:40|110195.7|110170.7|110194.7|110169.7|110196.2|110171.2|110194.7|110169.7|5
1734728030000|2024-12-20 20:53:50|110194.5|110169.5|110198.9|110173.9|110201.3|110176.3|110194.5|110169.5|6
1734728040000|2024-12-20 20:54:00|110198.7|110173.7|110199.3|110174.3|110200.4|110175.4|110198.3|110173.3|6
1734728050000|2024-12-20 20:54:10|110200.1|110175.1|110200|110175|110200.6|110175.6|110200|110175|3
1734728060000|2024-12-20 20:54:20|110197.6|110172.6|110201.5|110176.5|110203.2|110178.2|110197.6|110172.6|8
1734728070000|2024-12-20 20:54:30|110201|110176|110211.2|110186.2|110214.9|110189.9|110201|110176|18
1734728080000|2024-12-20 20:54:40|110212.8|110187.8|110215.3|110190.3|110215.3|110190.3|110209.2|110184.2|13
1734728090000|2024-12-20 20:54:50|110214.5|110189.5|110214.2|110189.2|110216.9|110191.9|110213.1|110188.1|11
1734728100000|2024-12-20 20:55:00|110213|110188|110210.9|110185.9|110213|110188|110204.1|110179.1|19
1734728110000|2024-12-20 20:55:10|110206.3|110181.3|110214.4|110189.4|110214.9|110189.9|110206.3|110181.3|11
1734728120000|2024-12-20 20:55:20|110212.4|110187.4|110208.6|110183.6|110217|110192|110206.4|110181.4|26
1734728130000|2024-12-20 20:55:30|110207|110182|110207|110182|110208.4|110183.4|110205|110180|14
1734728140000|2024-12-20 20:55:40|110205.4|110180.4|110211|110186|110214.9|110189.9|110202.9|110177.9|25
1734728150000|2024-12-20 20:55:50|110209.7|110184.7|110208.1|110183.1|110211.5|110186.5|110207|110182|19
1734728160000|2024-12-20 20:56:00|110209.4|110184.4|110206.6|110181.6|110212.9|110187.9|110205.5|110180.5|15
1734728170000|2024-12-20 20:56:10|110203.7|110178.7|110202.1|110177.1|110206.6|110181.6|110198.7|110173.7|22
1734728180000|2024-12-20 20:56:20|110199|110174|110207.9|110182.9|110209.9|110184.9|110198.4|110173.4|21
1734728190000|2024-12-20 20:56:30|110210.3|110185.3|110214.7|110189.7|110214.7|110189.7|110207.9|110182.9|15
1734728200000|2024-12-20 20:56:40|110214.9|110189.9|110229.2|110204.2|110229.4|110204.4|110214.7|110189.7|16
1734728210000|2024-12-20 20:56:50|110231.8|110206.8|110234|110209|110234.9|110209.9|110228.6|110203.6|29
1734728220000|2024-12-20 20:57:00|110234.5|110209.5|110219.6|110194.6|110236.6|110211.6|110218.5|110193.5|36
1734728230000|2024-12-20 20:57:10|110221.7|110196.7|110225.4|110200.4|110226.5|110201.5|110218.6|110193.6|22
1734728240000|2024-12-20 20:57:20|110225.8|110200.8|110225.6|110200.6|110229.2|110204.2|110223.6|110198.6|22
1734728250000|2024-12-20 20:57:30|110226.4|110201.4|110237.2|110212.2|110240.2|110215.2|110226.4|110201.4|33
1734728260000|2024-12-20 20:57:40|110238.6|110213.6|110242.7|110217.7|110243.4|110218.4|110235.9|110210.9|18
1734728270000|2024-12-20 20:57:50|110243.2|110218.2|110257.1|110232.1|110257.1|110232.1|110243.2|110218.2|22
1734728280000|2024-12-20 20:58:00|110257.8|110232.8|110266.2|110241.2|110266.2|110241.2|110257.8|110232.8|25
1734728290000|2024-12-20 20:58:10|110267|110242|110270.4|110245.4|110275.1|110250.1|110266.2|110241.2|13
1734728300000|2024-12-20 20:58:20|110270.3|110245.3|110279.1|110254.1|110283.3|110258.3|110270.3|110245.3|23
1734728310000|2024-12-20 20:58:30|110280|110255|110279|110254|110280.2|110255.2|110276.6|110251.6|31
1734728320000|2024-12-20 20:58:40|110277.8|110252.8|110280.4|110255.4|110286|110261|110277.8|110252.8|24
1734728330000|2024-12-20 20:58:50|110284.3|110259.3|110271.9|110246.9|110287.5|110262.5|110267.1|110242.1|26
1734728340000|2024-12-20 20:59:00|110272.2|110247.2|110268.1|110243.1|110279.5|110254.5|110264.9|110239.9|24
1734728350000|2024-12-20 20:59:10|110270.6|110245.6|110276.1|110251.1|110277.1|110252.1|110269.3|110244.3|21
1734728360000|2024-12-20 20:59:20|110276.2|110251.2|110273.3|110248.3|110278.9|110253.9|110270.8|110245.8|39
1734728370000|2024-12-20 20:59:30|110272.3|110247.3|110269.3|110244.3|110275.5|110250.5|110266.3|110241.3|31
1734728380000|2024-12-20 20:59:40|110269.5|110244.5|110272.4|110247.4|110277.8|110252.8|110269.5|110244.5|19
1734728390000|2024-12-20 20:59:50|110274.1|110249.1|110283|110258|110283.9|110258.9|110271.2|110246.2|28
1734728400000|2024-12-20 21:00:00|110284|110259|110287.9|110262.9|110293.7|110268.7|110281.3|110256.3|33
1734728410000|2024-12-20 21:00:10|110286.3|110261.3|110293.5|110268.5|110295.6|110270.6|110286.3|110261.3|30
1734728420000|2024-12-20 21:00:20|110297.9|110272.9|110285.2|110260.2|110297.9|110272.9|110282.1|110257.1|26
1734728430000|2024-12-20 21:00:30|110282.7|110257.7|110279.1|110254.1|110288.5|110263.5|110277.7|110252.7|28
1734728440000|2024-12-20 21:00:40|110281.1|110256.1|110268.5|110243.5|110281.1|110256.1|110260.1|110235.1|54
1734728450000|2024-12-20 21:00:50|110267.5|110242.5|110285.9|110260.9|110295.1|110270.1|110267.5|110242.5|28
1734728460000|2024-12-20 21:01:00|110286.6|110261.6|110291|110266|110307.4|110271.4|110286.1|110256.8|24
1734728470000|2024-12-20 21:01:10|110291.1|110266.1|110303.7|110253.7|110307.9|110267.7|110290.6|110249.9|29
1734728480000|2024-12-20 21:01:20|110303.5|110253.5|110282.5|110232.5|110303.5|110253.5|110279.7|110229.7|32
1734728490000|2024-12-20 21:01:30|110273.6|110248.6|110273.4|110248.4|110287.1|110262.1|110273.4|110248.4|30
1734728500000|2024-12-20 21:01:40|110274.4|110249.4|110278.4|110253.4|110286|110261|110274.4|110249.4|31
1734728510000|2024-12-20 21:01:50|110280.4|110255.4|110262.8|110237.8|110283.9|110258.9|110261.8|110236.8|38
1734728520000|2024-12-20 21:02:00|110262.1|110237.1|110267.1|110242.1|110270.3|110245.3|110255.4|110230.4|36
1734728530000|2024-12-20 21:02:10|110266.3|110241.3|110256.2|110231.2|110283.4|110241.3|110256.1|110228.7|23
1734728540000|2024-12-20 21:02:20|110256.7|110231.7|110251.7|110226.7|110260.9|110235.9|110249.4|110224.4|28
1734728550000|2024-12-20 21:02:30|110251.3|110226.3|110242.8|110217.8|110251.5|110226.5|110233.3|110208.3|33
1734728560000|2024-12-20 21:02:40|110245.7|110220.7|110237.9|110212.9|110245.7|110220.7|110235.4|110210.4|19
1734728570000|2024-12-20 21:02:50|110240.3|110215.3|110240|110215|110242.5|110217.5|110238.2|110213.2|10
1734728580000|2024-12-20 21:03:00|110244.2|110219.2|110239.8|110214.8|110246.3|110221.3|110238.8|110213.8|14
1734728590000|2024-12-20 21:03:10|110239.4|110214.4|110244.5|110219.5|110245.2|110220.2|110223.3|110198.3|29
1734728600000|2024-12-20 21:03:20|110238|110213|110217.2|110192.2|110243.2|110218.2|110211.9|110186.9|38
1734728610000|2024-12-20 21:03:30|110215.8|110190.8|110214.1|110189.1|110217.3|110192.3|110207.1|110182.1|15
1734728620000|2024-12-20 21:03:40|110216.6|110191.6|110212.8|110187.8|110216.6|110191.6|110207.9|110182.9|8
1734728630000|2024-12-20 21:03:50|110212.6|110187.6|110202.9|110177.9|110212.6|110187.6|110197.4|110172.4|21
1734728640000|2024-12-20 21:04:00|110202.8|110177.8|110200|110175|110205.6|110180.6|110199.2|110174.2|13
1734728650000|2024-12-20 21:04:10|110203.4|110178.4|110203|110178|110206.1|110181.1|110198.2|110173.2|12
1734728660000|2024-12-20 21:04:20|110203.1|110178.1|110202.9|110177.9|110203.1|110178.1|110201.9|110176.9|10
1734728670000|2024-12-20 21:04:30|110203.4|110178.4|110201|110176|110203.9|110178.9|110198.3|110173.3|18
1734728680000|2024-12-20 21:04:40|110201.3|110176.3|110202.3|110177.3|110203.6|110178.6|110198.4|110173.4|13
1734728690000|2024-12-20 21:04:50|110199.7|110174.7|110215.7|110190.7|110216.9|110191.9|110199.7|110174.7|21
1734728700000|2024-12-20 21:05:00|110214.2|110189.2|110221.8|110196.8|110221.8|110196.8|110210.1|110185.1|23
1734728710000|2024-12-20 21:05:10|110222.2|110197.2|110215.1|110190.1|110222.3|110197.3|110209.6|110184.6|21
1734728720000|2024-12-20 21:05:20|110214.3|110189.3|110219.4|110194.4|110219.4|110194.4|110208.4|110183.4|18
1734728730000|2024-12-20 21:05:30|110214.3|110189.3|110222.5|110197.5|110222.8|110197.8|110213.8|110188.8|18
1734728740000|2024-12-20 21:05:40|110218.1|110193.1|110227.5|110202.5|110227.5|110202.5|110218|110193|18
1734728750000|2024-12-20 21:05:50|110220.9|110195.9|110231.7|110206.7|110231.7|110206.7|110220.2|110195.2|23
1734728760000|2024-12-20 21:06:00|110231.9|110206.9|110240.7|110215.7|110240.8|110215.8|110231.9|110206.9|8
1734728770000|2024-12-20 21:06:10|110241|110216|110240.9|110215.9|110241|110216|110240.9|110215.9|2
1734728780000|2024-12-20 21:06:20|110240.5|110215.5|110252.2|110202.2|110253.4|110215.9|110240.5|110194|17
1734728790000|2024-12-20 21:06:30|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|1
1734728800000|2024-12-20 21:06:40|110252.4|110202.4|110252.4|110202.4|110252.4|110202.4|110252.4|110202.4|1
1734728810000|2024-12-20 21:06:50|110252.3|110202.3|110252.3|110202.3|110252.3|110202.3|110252.3|110202.3|1
1734728820000|2024-12-20 21:07:00|110252.4|110202.4|110243.4|110193.4|110252.4|110202.4|110237.1|110187.1|11
1734728830000|2024-12-20 21:07:10|110243.3|110193.3|110250.5|110200.5|110250.5|110200.5|110241.2|110191.2|11
1734728840000|2024-12-20 21:07:20|110250.4|110200.4|110250.3|110200.3|110250.6|110200.6|110250.3|110200.3|6
1734728850000|2024-12-20 21:07:30|110250.2|110200.2|110245.2|110195.2|110250.2|110200.2|110245.2|110195.2|4
1734728860000|2024-12-20 21:07:40|110243.1|110193.1|110249.3|110199.3|110253.8|110203.8|110239.1|110189.1|17
1734728870000|2024-12-20 21:07:50|110251.9|110201.9|110251.9|110201.9|110252|110202|110251.9|110201.9|3
1734728900000|2024-12-20 21:08:20|110245.9|110195.9|110249.9|110199.9|110249.9|110199.9|110245.9|110195.9|4
1734728910000|2024-12-20 21:08:30|110249.8|110199.8|110255.6|110205.6|110259.1|110209.1|110249.6|110199.6|11
1734728920000|2024-12-20 21:08:40|110255.4|110205.4|110261.1|110211.1|110261.1|110211.1|110255.4|110205.4|7
1734728930000|2024-12-20 21:08:50|110260.7|110210.7|110263.2|110213.2|110263.3|110213.3|110257.6|110207.6|10
1734728940000|2024-12-20 21:09:00|110259.7|110209.7|110262|110212|110264.1|110214.1|110257.6|110207.6|19
1734728950000|2024-12-20 21:09:10|110258.8|110208.8|110262.2|110212.2|110264|110214|110258.8|110208.8|11
1734728960000|2024-12-20 21:09:20|110257.2|110207.2|110261|110211|110264|110214|110255.7|110205.7|13
1734728970000|2024-12-20 21:09:30|110255.7|110205.7|110266.4|110216.4|110267.6|110217.6|110255.7|110205.7|14
1734728980000|2024-12-20 21:09:40|110267.3|110217.3|110265.8|110215.8|110269.6|110219.6|110265.8|110215.8|10
1734728990000|2024-12-20 21:09:50|110265.7|110215.7|110266.4|110216.4|110266.8|110216.8|110265.7|110215.7|6
1734729000000|2024-12-20 21:10:00|110266.3|110216.3|110266.3|110216.3|110269.8|110219.8|110265.7|110215.7|6
1734729010000|2024-12-20 21:10:10|110254.3|110229.3|110275|110225|110279|110229.3|110254|110212.4|22
1734729020000|2024-12-20 21:10:20|110277|110227|110276.8|110226.8|110278|110228|110274.2|110224.2|9
1734729030000|2024-12-20 21:10:30|110276.7|110226.7|110276.3|110226.3|110279.9|110229.9|110272.4|110222.4|9
1734729040000|2024-12-20 21:10:40|110277|110227|110275.1|110225.1|110277|110227|110274.9|110224.9|3
1734729050000|2024-12-20 21:10:50|110276.6|110226.6|110268|110218|110276.6|110226.6|110267.7|110217.7|15
1734729060000|2024-12-20 21:11:00|110268.8|110218.8|110266.7|110216.7|110268.8|110227.9|110250.9|110216.1|8
1734729070000|2024-12-20 21:11:10|110266.3|110216.3|110265.6|110215.6|110266.3|110216.3|110264.9|110214.9|9
1734729080000|2024-12-20 21:11:20|110266.5|110216.5|110266.5|110216.5|110266.5|110216.5|110266.5|110216.5|1
1734729090000|2024-12-20 21:11:30|110265.5|110215.5|110268.8|110218.8|110268.8|110218.8|110263.1|110213.1|4
1734729100000|2024-12-20 21:11:40|110268.6|110218.6|110269.2|110219.2|110269.2|110219.2|110268.4|110218.4|3
1734729110000|2024-12-20 21:11:50|110269.9|110219.9|110273.7|110223.7|110276.9|110226.9|110256.5|110206.5|13
1734729120000|2024-12-20 21:12:00|110275.8|110225.8|110276.9|110226.9|110282.7|110232.7|110275.8|110225.8|9
1734729130000|2024-12-20 21:12:10|110279.8|110229.8|110277.6|110227.6|110279.8|110229.8|110269.8|110219.8|5
1734729140000|2024-12-20 21:12:20|110279|110229|110276.7|110226.7|110279|110229|110273.8|110223.8|4
1734729150000|2024-12-20 21:12:30|110274.1|110224.1|110275.1|110225.1|110275.2|110225.2|110272.8|110222.8|7
1734729160000|2024-12-20 21:12:40|110275|110225|110269.6|110219.6|110275|110225|110269.6|110219.6|5
1734729170000|2024-12-20 21:12:50|110273|110223|110273.2|110223.2|110273.2|110223.2|110269.6|110219.6|5
1734729180000|2024-12-20 21:13:00|110273|110223|110273.1|110223.1|110273.1|110223.1|110269.6|110219.6|7
1734729190000|2024-12-20 21:13:10|110270.7|110220.7|110277.3|110227.3|110279|110229|110270.7|110220.7|7
1734729200000|2024-12-20 21:13:20|110275.2|110225.2|110276|110226|110276|110226|110271.5|110221.5|5
1734729210000|2024-12-20 21:13:30|110272.4|110222.4|110274.2|110224.2|110275.5|110225.5|110272.4|110222.4|7
1734729220000|2024-12-20 21:13:40|110274.4|110224.4|110275.1|110225.1|110275.3|110225.3|110274.1|110224.1|7
1734729230000|2024-12-20 21:13:50|110274.9|110224.9|110267.5|110217.5|110275.1|110225.1|110265.4|110215.4|9
1734729240000|2024-12-20 21:14:00|110267.4|110217.4|110266.3|110216.3|110267.4|110217.4|110263.8|110213.8|6
1734729250000|2024-12-20 21:14:10|110264.5|110214.5|110266.5|110216.5|110266.5|110216.5|110264.3|110214.3|5
1734729260000|2024-12-20 21:14:20|110264.8|110214.8|110264.9|110214.9|110268.5|110218.5|110262.8|110212.8|15
1734729270000|2024-12-20 21:14:30|110267.7|110217.7|110264.9|110214.9|110267.7|110217.7|110264.9|110214.9|2
1734729280000|2024-12-20 21:14:40|110268.1|110218.1|110264.9|110214.9|110268.1|110218.1|110264.9|110214.9|2
1734729290000|2024-12-20 21:14:50|110266.9|110216.9|110270.4|110220.4|110270.4|110220.4|110266.9|110216.9|4
1734729300000|2024-12-20 21:15:00|110268.8|110218.8|110268.2|110218.2|110270.4|110220.4|110266.1|110216.1|7
1734729310000|2024-12-20 21:15:10|110268.4|110218.4|110265.9|110215.9|110268.4|110218.4|110262.3|110212.3|8
1734729320000|2024-12-20 21:15:20|110270|110220|110273.1|110223.1|110275|110225|110270|110220|4
1734729330000|2024-12-20 21:15:30|110272.6|110222.6|110272.1|110222.1|110272.6|110222.6|110272.1|110222.1|2
1734729340000|2024-12-20 21:15:40|110272.7|110222.7|110272.1|110222.1|110272.7|110222.7|110272.1|110222.1|2
1734729350000|2024-12-20 21:15:50|110272.6|110222.6|110272.2|110222.2|110272.6|110222.6|110272.2|110222.2|2
1734729360000|2024-12-20 21:16:00|110272.9|110222.9|110268.8|110218.8|110274.8|110224.8|110268.8|110218.8|6
1734729370000|2024-12-20 21:16:10|110267.7|110217.7|110267.7|110217.7|110267.7|110217.7|110267.5|110217.5|3
1734729380000|2024-12-20 21:16:20|110268.5|110218.5|110267|110217|110268.5|110218.5|110267|110217|2
1734729390000|2024-12-20 21:16:30|110267.2|110217.2|110267.4|110217.4|110267.4|110217.4|110267.2|110217.2|3
1734729400000|2024-12-20 21:16:40|110267.5|110217.5|110272.7|110222.7|110281|110231|110267.5|110217.5|11
1734729410000|2024-12-20 21:16:50|110272.9|110222.9|110272.9|110222.9|110272.9|110222.9|110272.7|110222.7|6
1734729420000|2024-12-20 21:17:00|110273.1|110223.1|110272.3|110222.3|110273.1|110223.1|110268.4|110218.4|5
1734729430000|2024-12-20 21:17:10|110272.1|110222.1|110272.3|110222.3|110272.3|110222.3|110272.1|110222.1|2
1734729450000|2024-12-20 21:17:30|110272.1|110222.1|110272.1|110222.1|110272.1|110222.1|110272.1|110222.1|1
1734729460000|2024-12-20 21:17:40|110272.3|110222.3|110271|110221|110272.3|110222.3|110270.5|110220.5|5
1734729470000|2024-12-20 21:17:50|110269.8|110219.8|110269.8|110219.8|110269.8|110219.8|110269.8|110219.8|1
1734729480000|2024-12-20 21:18:00|110270|110220|110263.6|110213.6|110270|110220|110256.4|110206.4|8
1734729490000|2024-12-20 21:18:10|110263.1|110213.1|110264.1|110214.1|110264.4|110214.4|110263.1|110213.1|6
1734729500000|2024-12-20 21:18:20|110264.3|110214.3|110263.9|110213.9|110264.3|110214.3|110263.3|110213.3|4
1734729510000|2024-12-20 21:18:30|110263.6|110213.6|110263.6|110213.6|110263.6|110213.6|110263.5|110213.5|3
1734729520000|2024-12-20 21:18:40|110263.7|110213.7|110263.9|110213.9|110263.9|110213.9|110263.3|110213.3|4
1734729530000|2024-12-20 21:18:50|110263.6|110213.6|110263.6|110213.6|110264|110214|110263.6|110213.6|5
1734729540000|2024-12-20 21:19:00|110263.5|110213.5|110268.5|110218.5|110271|110221|110263.5|110213.5|10
1734729550000|2024-12-20 21:19:10|110269.1|110219.1|110271.5|110221.5|110271.8|110221.8|110268.8|110218.8|5
1734729560000|2024-12-20 21:19:20|110271.3|110221.3|110272.3|110222.3|110272.5|110222.5|110271.3|110221.3|6
1734729570000|2024-12-20 21:19:30|110272.9|110222.9|110270|110220|110272.9|110222.9|110267.8|110217.8|7
1734729580000|2024-12-20 21:19:40|110269.7|110219.7|110269.8|110219.8|110269.8|110219.8|110269.7|110219.7|2
1734729590000|2024-12-20 21:19:50|110269.7|110219.7|110270.1|110220.1|110270.2|110220.2|110269.7|110219.7|5
1734729600000|2024-12-20 21:20:00|110269.5|110219.5|110271.7|110221.7|110273|110223|110268.1|110218.1|17
1734729610000|2024-12-20 21:20:10|110270.1|110220.1|110271.9|110221.9|110272.1|110222.1|110270.1|110220.1|5
1734729620000|2024-12-20 21:20:20|110271.8|110221.8|110272|110222|110272|110222|110271.8|110221.8|2
1734729630000|2024-12-20 21:20:30|110272.3|110222.3|110271.9|110221.9|110272.3|110222.3|110271.6|110221.6|4
1734729640000|2024-12-20 21:20:40|110272.1|110222.1|110272|110222|110272.1|110222.1|110272|110222|2
1734729650000|2024-12-20 21:20:50|110271.4|110221.4|110271.9|110221.9|110271.9|110221.9|110271.4|110221.4|2
1734729660000|2024-12-20 21:21:00|110271.2|110221.2|110272.4|110222.4|110272.4|110222.4|110271.2|110221.2|3
1734729670000|2024-12-20 21:21:10|110272.8|110222.8|110273.8|110223.8|110274.6|110224.6|110272.4|110222.4|9
1734729680000|2024-12-20 21:21:20|110273.5|110223.5|110276.6|110226.6|110277|110227|110273.5|110223.5|9
1734729690000|2024-12-20 21:21:30|110278.2|110228.2|110280|110230|110280|110230|110277.4|110227.4|16
1734729700000|2024-12-20 21:21:40|110278.5|110228.5|110280.1|110230.1|110280.2|110230.2|110278.5|110228.5|18
1734729710000|2024-12-20 21:21:50|110279.1|110229.1|110277.6|110227.6|110280.1|110230.1|110272.3|110222.3|14
1734729720000|2024-12-20 21:22:00|110272.7|110222.7|110276.7|110226.7|110278.5|110228.5|110272.7|110222.7|8
1734729730000|2024-12-20 21:22:10|110276.8|110226.8|110276.7|110226.7|110276.8|110226.8|110276.7|110226.7|2
1734729740000|2024-12-20 21:22:20|110277.4|110227.4|110276.9|110226.9|110277.4|110227.4|110276.8|110226.8|4
1734729750000|2024-12-20 21:22:30|110276.8|110226.8|110273.4|110223.4|110277.4|110227.4|110270.7|110220.7|10
1734729760000|2024-12-20 21:22:40|110272.9|110222.9|110272.7|110222.7|110272.9|110222.9|110272.6|110222.6|6
1734729770000|2024-12-20 21:22:50|110273.4|110223.4|110272.7|110222.7|110273.4|110223.4|110272|110222|4
1734729780000|2024-12-20 21:23:00|110273.1|110223.1|110272.7|110222.7|110273.1|110223.1|110272.5|110222.5|4
1734729790000|2024-12-20 21:23:10|110272.8|110222.8|110272.7|110222.7|110272.8|110222.8|110272.7|110222.7|2
1734729800000|2024-12-20 21:23:20|110272.8|110222.8|110273.2|110223.2|110273.2|110223.2|110272.3|110222.3|5
1734729810000|2024-12-20 21:23:30|110273.8|110223.8|110272.8|110222.8|110273.8|110223.8|110272.6|110222.6|4
1734729820000|2024-12-20 21:23:40|110273.1|110223.1|110277.1|110227.1|110277.1|110227.1|110272.1|110222.1|11
1734729830000|2024-12-20 21:23:50|110276|110226|110274.4|110224.4|110276.2|110226.2|110272.1|110222.1|17
1734729840000|2024-12-20 21:24:00|110272.1|110222.1|110280.4|110230.4|110282.8|110232.8|110272.1|110222.1|19
1734729850000|2024-12-20 21:24:10|110277.7|110227.7|110281.3|110231.3|110281.9|110231.9|110277.7|110227.7|15
1734729860000|2024-12-20 21:24:20|110277.7|110227.7|110281.3|110231.3|110284|110234|110277.6|110227.6|13
1734729870000|2024-12-20 21:24:30|110281.6|110231.6|110280.7|110230.7|110281.6|110231.6|110280.3|110230.3|4
1734729880000|2024-12-20 21:24:40|110283.9|110233.9|110282.2|110232.2|110285.9|110235.9|110282.2|110232.2|11
1734729890000|2024-12-20 21:24:50|110280.5|110230.5|110279.6|110229.6|110280.5|110230.5|110279.6|110229.6|2
1734729900000|2024-12-20 21:25:00|110279.4|110229.4|110281.2|110231.2|110281.2|110231.2|110279.4|110229.4|6
1734729910000|2024-12-20 21:25:10|110281.8|110231.8|110281.3|110231.3|110283.1|110233.1|110281.3|110231.3|8
1734729920000|2024-12-20 21:25:20|110281.6|110231.6|110282.7|110232.7|110283.1|110233.1|110281.3|110231.3|6
1734729930000|2024-12-20 21:25:30|110283.6|110233.6|110284|110234|110284|110234|110282.8|110232.8|8
1734729940000|2024-12-20 21:25:40|110284.1|110234.1|110282.6|110232.6|110284.3|110234.3|110281.6|110231.6|11
1734729950000|2024-12-20 21:25:50|110282.4|110232.4|110283.2|110233.2|110283.2|110233.2|110282.4|110232.4|2
1734729960000|2024-12-20 21:26:00|110283.4|110233.4|110281.8|110231.8|110283.4|110233.4|110281.8|110231.8|5
1734729970000|2024-12-20 21:26:10|110282.2|110232.2|110283|110233|110285.1|110235.1|110281.3|110231.3|5
1734729980000|2024-12-20 21:26:20|110282.1|110232.1|110282.8|110232.8|110283.6|110233.6|110282.1|110232.1|5
1734729990000|2024-12-20 21:26:30|110283.3|110233.3|110282.6|110232.6|110283.3|110233.3|110282.1|110232.1|4
1734730000000|2024-12-20 21:26:40|110284.6|110234.6|110283.8|110233.8|110284.6|110234.6|110283.7|110233.7|5
1734730010000|2024-12-20 21:26:50|110284.4|110234.4|110282.5|110232.5|110284.4|110234.4|110282|110232|4
1734730020000|2024-12-20 21:27:00|110282.7|110232.7|110280.2|110230.2|110282.7|110232.7|110279.5|110229.5|7
1734730030000|2024-12-20 21:27:10|110280.5|110230.5|110280.2|110230.2|110280.5|110230.5|110280.2|110230.2|3
1734730040000|2024-12-20 21:27:20|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|1
1734730050000|2024-12-20 21:27:30|110280.5|110230.5|110280.3|110230.3|110280.5|110230.5|110280.3|110230.3|2
1734730060000|2024-12-20 21:27:40|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|1
1734730070000|2024-12-20 21:27:50|110280.3|110230.3|110280.3|110230.3|110280.3|110230.3|110280.3|110230.3|1
1734730080000|2024-12-20 21:28:00|110280.9|110230.9|110280.8|110230.8|110280.9|110230.9|110280.8|110230.8|4
1734730090000|2024-12-20 21:28:10|110280.9|110230.9|110280.9|110230.9|110280.9|110230.9|110280.9|110230.9|1
1734730100000|2024-12-20 21:28:20|110280.8|110230.8|110280.8|110230.8|110280.8|110230.8|110280.8|110230.8|1
1734730120000|2024-12-20 21:28:40|110280.9|110230.9|110280.9|110230.9|110280.9|110230.9|110280.9|110230.9|1
1734730130000|2024-12-20 21:28:50|110281.3|110231.3|110284.8|110234.8|110284.8|110234.8|110281.2|110231.2|9
1734730140000|2024-12-20 21:29:00|110287|110237|110297.3|110247.3|110300.9|110250.9|110284.3|110234.3|23
1734730150000|2024-12-20 21:29:10|110301.6|110251.6|110296.5|110246.5|110302.5|110252.5|110294.7|110244.7|17
1734730160000|2024-12-20 21:29:20|110294.3|110244.3|110303.5|110253.5|110303.7|110253.7|110293.5|110243.5|15
1734730170000|2024-12-20 21:29:30|110299.7|110249.7|110310.1|110260.1|110312.3|110262.3|110298.6|110248.6|10
1734730180000|2024-12-20 21:29:40|110308.4|110258.4|110311|110261|110311|110261|110305.2|110255.2|11
1734730190000|2024-12-20 21:29:50|110307.2|110257.2|110317.9|110267.9|110318.9|110268.9|110307.2|110257.2|13
1734730200000|2024-12-20 21:30:00|110310.8|110260.8|110322.2|110272.2|110323.6|110273.6|110308.5|110258.5|14
1734730210000|2024-12-20 21:30:10|110318|110268|110321.4|110271.4|110322.3|110272.3|110316.8|110266.8|9
1734730220000|2024-12-20 21:30:20|110316.8|110266.8|110316.7|110266.7|110321.5|110271.5|110316.6|110266.6|10
1734730230000|2024-12-20 21:30:30|110321.6|110271.6|110316.2|110266.2|110321.6|110271.6|110312.2|110262.2|14
1734730240000|2024-12-20 21:30:40|110313.2|110263.2|110315.7|110265.7|110316.3|110266.3|110312.9|110262.9|8
1734730250000|2024-12-20 21:30:50|110312.9|110262.9|110315.6|110265.6|110315.7|110265.7|110312.9|110262.9|8
1734730260000|2024-12-20 21:31:00|110312.8|110262.8|110310.7|110260.7|110315.7|110265.7|110310.7|110260.7|5
1734730270000|2024-12-20 21:31:10|110311.9|110261.9|110319.4|110269.4|110324.5|110274.5|110311.9|110261.9|6
1734730290000|2024-12-20 21:31:30|110311.1|110261.1|110311.1|110261.1|110311.1|110261.1|110311.1|110261.1|1
1734730300000|2024-12-20 21:31:40|110319.4|110269.4|110319.4|110269.4|110319.4|110269.4|110319.4|110269.4|1
1734730330000|2024-12-20 21:32:10|110319.7|110269.7|110319.7|110269.7|110319.7|110269.7|110319.7|110269.7|1
1734730340000|2024-12-20 21:32:20|110319.8|110269.8|110315.4|110265.4|110319.8|110269.8|110315.4|110265.4|2
1734730350000|2024-12-20 21:32:30|110315.5|110265.5|110315.4|110265.4|110315.5|110265.5|110315.4|110265.4|2
1734730360000|2024-12-20 21:32:40|110315.6|110265.6|110309.8|110259.8|110316.3|110266.3|110305.6|110255.6|6
1734730370000|2024-12-20 21:32:50|110316.3|110266.3|110316.3|110266.3|110316.3|110266.3|110316.3|110266.3|1
1734730390000|2024-12-20 21:33:10|110309.8|110259.8|110321.1|110271.1|110321.1|110271.1|110309.8|110259.8|4
1734730400000|2024-12-20 21:33:20|110318|110268|110312.7|110262.7|110320.7|110270.7|110311|110261|10
1734730410000|2024-12-20 21:33:30|110311.1|110261.1|110313.2|110263.2|110313.2|110263.2|110308.3|110258.3|5
1734730420000|2024-12-20 21:33:40|110316.2|110266.2|110310.2|110260.2|110316.2|110266.2|110304.4|110254.4|3
1734730430000|2024-12-20 21:33:50|110305.5|110255.5|110305.9|110255.9|110305.9|110255.9|110304.6|110254.6|6
1734730440000|2024-12-20 21:34:00|110305.2|110255.2|110305.2|110255.2|110311.4|110261.4|110305.2|110255.2|5
1734730450000|2024-12-20 21:34:10|110305.1|110255.1|110305.4|110255.4|110305.4|110255.4|110305.1|110255.1|4
1734730460000|2024-12-20 21:34:20|110308|110258|110308.4|110258.4|110308.4|110258.4|110307.7|110257.7|4
1734730470000|2024-12-20 21:34:30|110307.7|110257.7|110308.3|110258.3|110308.3|110258.3|110307.7|110257.7|4
1734730480000|2024-12-20 21:34:40|110307.6|110257.6|110307.6|110257.6|110307.6|110257.6|110307.6|110257.6|1
1734730490000|2024-12-20 21:34:50|110308.1|110258.1|110307.9|110257.9|110308.1|110258.1|110307.9|110257.9|2
1734730500000|2024-12-20 21:35:00|110308.1|110258.1|110307.8|110257.8|110308.1|110258.1|110307.8|110257.8|2
1734730510000|2024-12-20 21:35:10|110308.4|110258.4|110306.8|110256.8|110308.4|110258.4|110304.5|110254.5|4
1734730520000|2024-12-20 21:35:20|110314.2|110264.2|110322.7|110272.7|110330.7|110280.7|110314.2|110264.2|19
1734730540000|2024-12-20 21:35:40|110313.7|110263.7|110310.1|110260.1|110322.5|110272.5|110310.1|110260.1|6
1734730560000|2024-12-20 21:36:00|110316.9|110266.9|110316.9|110266.9|110316.9|110266.9|110316.9|110266.9|1
1734730570000|2024-12-20 21:36:10|110311.1|110261.1|110314.2|110264.2|110314.2|110264.2|110311.1|110261.1|2
1734730580000|2024-12-20 21:36:20|110312.7|110262.7|110312.9|110262.9|110312.9|110262.9|110306.9|110256.9|3
1734730590000|2024-12-20 21:36:30|110307.7|110257.7|110312.6|110262.6|110315.2|110265.2|110307.7|110257.7|4
1734730600000|2024-12-20 21:36:40|110315.8|110265.8|110313.2|110263.2|110320.2|110270.2|110307.9|110257.9|11
1734730610000|2024-12-20 21:36:50|110310|110260|110313.5|110263.5|110313.7|110263.7|110310|110260|10
1734730620000|2024-12-20 21:37:00|110313.4|110263.4|110312.2|110262.2|110313.6|110263.6|110309|110259|11
1734730630000|2024-12-20 21:37:10|110308.7|110258.7|110310|110260|110311.9|110261.9|110307.5|110257.5|13
1734730640000|2024-12-20 21:37:20|110307.4|110257.4|110310.2|110260.2|110311|110261|110306.6|110256.6|13
1734730650000|2024-12-20 21:37:30|110309.8|110259.8|110325.2|110275.2|110332.6|110282.6|110307.6|110257.6|18
1734730660000|2024-12-20 21:37:40|110324.1|110274.1|110320.5|110270.5|110324.1|110274.1|110317.6|110267.6|13
1734730670000|2024-12-20 21:37:50|110320.2|110270.2|110320.8|110270.8|110322|110272|110318.1|110268.1|14
1734730680000|2024-12-20 21:38:00|110317.1|110267.1|110319.7|110269.7|110323|110273|110317.1|110267.1|12
1734730690000|2024-12-20 21:38:10|110317.5|110267.5|110352.4|110302.4|110352.4|110302.4|110317.5|110267.5|27
1734730700000|2024-12-20 21:38:20|110348.1|110298.1|110333.8|110283.8|110348.1|110298.1|110331.3|110281.3|20
1734730710000|2024-12-20 21:38:30|110331.4|110281.4|110331.6|110281.6|110335.1|110285.1|110330.4|110280.4|13
1734730720000|2024-12-20 21:38:40|110330.7|110280.7|110324.8|110274.8|110330.7|110280.7|110324.5|110274.5|7
1734730730000|2024-12-20 21:38:50|110325.2|110275.2|110323.7|110273.7|110325.2|110275.2|110323.7|110273.7|3
1734730740000|2024-12-20 21:39:00|110323.4|110273.4|110313.4|110263.4|110323.7|110273.7|110311.9|110261.9|9
1734730750000|2024-12-20 21:39:10|110316.7|110266.7|110315.1|110265.1|110318|110268|110312.3|110262.3|8
1734730760000|2024-12-20 21:39:20|110315.3|110265.3|110314.7|110264.7|110318.7|110268.7|110314.5|110264.5|6
1734730770000|2024-12-20 21:39:30|110314.2|110264.2|110315|110265|110319.4|110269.4|110314.2|110264.2|8
1734730780000|2024-12-20 21:39:40|110315.4|110265.4|110315.6|110265.6|110315.6|110265.6|110315.4|110265.4|2
1734730790000|2024-12-20 21:39:50|110315|110265|110315|110265|110315|110265|110315|110265|1
1734730800000|2024-12-20 21:40:00|110315.6|110265.6|110320|110270|110320|110270|110315.2|110265.2|4
1734730810000|2024-12-20 21:40:10|110316.2|110266.2|110314.4|110264.4|110316.2|110266.2|110314.4|110264.4|4
1734730820000|2024-12-20 21:40:20|110314.8|110264.8|110314.1|110264.1|110317.9|110267.9|110311.5|110261.5|6
1734730830000|2024-12-20 21:40:30|110314.2|110264.2|110314.2|110264.2|110314.2|110264.2|110314.2|110264.2|1
1734730840000|2024-12-20 21:40:40|110312.6|110262.6|110312.5|110262.5|110312.6|110262.6|110312.5|110262.5|2
1734730850000|2024-12-20 21:40:50|110309.9|110259.9|110309.9|110259.9|110309.9|110259.9|110309.9|110259.9|1
1734730860000|2024-12-20 21:41:00|110306.6|110256.6|110320.7|110270.7|110320.7|110270.7|110305.5|110255.5|6
1734730870000|2024-12-20 21:41:10|110322.5|110272.5|110321.9|110271.9|110322.5|110272.5|110321.9|110271.9|2
1734730890000|2024-12-20 21:41:30|110322.5|110272.5|110322.5|110272.5|110322.5|110272.5|110322.5|110272.5|1
1734730910000|2024-12-20 21:41:50|110326.2|110276.2|110323.7|110273.7|110326.2|110276.2|110323.7|110273.7|2
1734730920000|2024-12-20 21:42:00|110330.8|110280.8|110331.8|110281.8|110331.8|110281.8|110326.4|110276.4|5
1734730930000|2024-12-20 21:42:10|110326.5|110276.5|110326.8|110276.8|110332.5|110282.5|110326.2|110276.2|11
1734730940000|2024-12-20 21:42:20|110332.1|110282.1|110329.3|110279.3|110332.1|110282.1|110325.1|110275.1|11
1734730950000|2024-12-20 21:42:30|110323.7|110273.7|110328.5|110278.5|110328.9|110278.9|110323.7|110273.7|11
1734730960000|2024-12-20 21:42:40|110324.1|110274.1|110326.4|110276.4|110331.1|110281.1|110321|110271|27
1734730970000|2024-12-20 21:42:50|110327.2|110277.2|110326.7|110276.7|110327.3|110277.3|110320.6|110270.6|16
1734730980000|2024-12-20 21:43:00|110322.7|110272.7|110322.7|110272.7|110327.1|110277.1|110320.9|110270.9|16
1734730990000|2024-12-20 21:43:10|110326.8|110276.8|110331.3|110281.3|110332.3|110282.3|110325.8|110275.8|19
1734731000000|2024-12-20 21:43:20|110324.8|110274.8|110323.5|110273.5|110329.7|110279.7|110319.8|110269.8|13
1734731010000|2024-12-20 21:43:30|110323.3|110273.3|110322.1|110272.1|110323.5|110273.5|110322.1|110272.1|3
1734731020000|2024-12-20 21:43:40|110321.3|110271.3|110325|110275|110333.5|110283.5|110321.3|110271.3|8
1734731030000|2024-12-20 21:43:50|110333.2|110283.2|110333.6|110283.6|110334|110284|110324.9|110274.9|9
1734731040000|2024-12-20 21:44:00|110326|110276|110363.4|110265.7|110365.4|110283.6|110324.4|110259.3|11
1734731050000|2024-12-20 21:44:10|110366.1|110261.9|110377.6|110271.5|110389.1|110296.7|110346.7|110261.9|12
1734731060000|2024-12-20 21:44:20|110375.7|110272.6|110358.8|110252.8|110386|110285.7|110335.7|110252.8|12
1734731070000|2024-12-20 21:44:30|110366.1|110254.5|110365.8|110254.8|110366.1|110254.8|110365.8|110254.5|4
1734731080000|2024-12-20 21:44:40|110366.1|110254.5|110366.8|110254.6|110370.2|110258|110366.1|110254.5|6
1734731090000|2024-12-20 21:44:50|110369.9|110257.8|110371.2|110263.1|110383.8|110267.8|110368.6|110257.8|23
1734731100000|2024-12-20 21:45:00|110367.7|110259|110339.4|110223.4|110367.7|110274.3|110312.2|110222|12
1734731110000|2024-12-20 21:45:10|110338|110222|110342|110226|110342.3|110226.3|110334.4|110218.4|6
1734731120000|2024-12-20 21:45:20|110342.9|110227.9|110345.1|110229.1|110346.5|110231|110340.4|110224.4|12
1734731130000|2024-12-20 21:45:30|110346|110230.4|110346|110230.4|110346|110230.4|110346|110230.4|1
1734731140000|2024-12-20 21:45:40|110345.1|110229.1|110345.1|110229.1|110345.1|110229.1|110345.1|110229.1|1
1734731150000|2024-12-20 21:45:50|110346|110230.4|110341.1|110226.8|110346|110231.4|110341.1|110226.8|9
1734731160000|2024-12-20 21:46:00|110345.9|110230.2|110344.5|110230.2|110345.9|110230.2|110344.5|110230.2|2
1734731170000|2024-12-20 21:46:10|110345.9|110230.8|110345.9|110230.2|110345.9|110230.8|110345.9|110230.2|3
1734731180000|2024-12-20 21:46:20|110344.5||110344.5||110344.5||110344.5||1
1734731190000|2024-12-20 21:46:30|110345.9|110230.8|110340.6|110224.6|110345.9|110230.8|110340.6|110224.6|5
1734731200000|2024-12-20 21:46:40|110341.9|110226.4|110342.6|110226.6|110343.6|110232|110337.5|110221.5|6
1734731210000|2024-12-20 21:46:50|110338.1|110222.1|110338.8|110222.8|110341.3|110225.3|110333.5|110217.5|10
1734731220000|2024-12-20 21:47:00|110342.4|110226.4|110339.8|110223.8|110344.3|110231|110331.6|110218.5|9
1734731230000|2024-12-20 21:47:10|110343.1|110227.1|110353.5|110237.5|110353.5|110237.5|110339.5|110223.5|6
1734731240000|2024-12-20 21:47:20|110350|110234|110325.7|110275.7|110357.2|110275.7|110311.6|110234|8
1734731250000|2024-12-20 21:47:30|110315.7|110265.7|110364.1|110249.4|110367.5|110275.2|110315.7|110245.9|11
1734731260000|2024-12-20 21:47:40|110367.9|110256.9|110363.4|110254.7|110367.9|110275.1|110317.9|110245.7|12
1734731270000|2024-12-20 21:47:50|110324.5|110274.5|110363.2|110254.8|110365.2|110277.2|110316.7|110247.6|9
1734731280000|2024-12-20 21:48:00|110324.6|110274.6|110365.4|110254.8|110367.4|110274.6|110324.6|110246.4|11
1734731290000|2024-12-20 21:48:10|110361.6|110247.2|110318.7|110268.7|110369|110280|110318.7|110240.6|16
1734731300000|2024-12-20 21:48:20|110326.9|110276.9|110358.9|110242.9|110371.2|110281.6|110318.9|110242.9|12
1734731310000|2024-12-20 21:48:30|110364.8|110248.8|110329.2|110279.2|110372.6|110279.2|110320.9|110248.8|12
1734731320000|2024-12-20 21:48:40|110321.8|110271.8|110363.1|110247.1|110370.7|110271.8|110321.8|110242.6|7
1734731330000|2024-12-20 21:48:50|110358.7|110242.7|110356.4|110240.4|110368.5|110261|110356.4|110240.4|13
1734731340000|2024-12-20 21:49:00|110365.2|110257.7|110328|110278|110366.5|110278.8|110320.2|110250.9|13
1734731350000|2024-12-20 21:49:10|110320.3|110270.3|110402|110296.9|110412.9|110303.1|110313.1|110263.1|28
1734731360000|2024-12-20 21:49:20|110420.7|110304.7|110420.1|110309.7|110422.4|110328.4|110366.4|110297.4|36
1734731370000|2024-12-20 21:49:30|110415.8|110303.2|110426.9|110326.4|110426.9|110326.4|110414.7|110303.2|5
1734731380000|2024-12-20 21:49:40|110427.5|110321.1|110393.1|110343.1|110427.9|110348.8|110393.1|110319|10
1734731390000|2024-12-20 21:49:50|110396.2|110346.2|110399.8|110349.8|110433.5|110350.3|110389.8|110321.9|15
1734731400000|2024-12-20 21:50:00|110425.1|110329.1|110430.2|110327.9|110444|110331.5|110416.6|110317.4|18
1734731410000|2024-12-20 21:50:10|110432.4|110319.3|110434.7|110334.9|110434.7|110334.9|110430.6|110319.3|8
1734731420000|2024-12-20 21:50:20|110431.5|110334.2|110435.2|110333.9|110435.6|110335|110430.7|110328.8|9
1734731430000|2024-12-20 21:50:30|110431|110329.5|110430.5|110328.5|110435.4|110334.1|110430.5|110328.5|11
1734731440000|2024-12-20 21:50:40|110434.5|110334|110431|110329.5|110434.7|110334.2|110429.1|110321.1|19
1734731450000|2024-12-20 21:50:50|110433.9|110333|110434.6|110333.9|110435|110334.4|110430.3|110328|12
1734731460000|2024-12-20 21:51:00|110430.4|110328.2|110432.8|110331|110434.6|110333.9|110429.5|110322.8|11
1734731470000|2024-12-20 21:51:10|110428.3|110323.9|110395.8|110345.8|110433.8|110345.8|110395.8|110317|22
1734731480000|2024-12-20 21:51:20|110394.4|110344.4|110394.4|110344.4|110394.4|110344.4|110394|110344|4
1734731490000|2024-12-20 21:51:30|110394|110344|110399|110349|110400.1|110350.1|110394|110344|4
1734731510000|2024-12-20 21:51:50|110398.6|110348.6|110399.1|110349.1|110399.1|110349.1|110398.6|110348.6|2
1734731550000|2024-12-20 21:52:30|110400.5|110350.5|110400.5|110350.5|110400.5|110350.5|110400.5|110350.5|1
1734731560000|2024-12-20 21:52:40|110400.8|110350.8|110400.8|110350.8|110400.8|110350.8|110400.8|110350.8|1
1734731570000|2024-12-20 21:52:50|110396.2|110346.2|110394.5|110344.5|110396.5|110346.5|110389.8|110339.8|7
1734731580000|2024-12-20 21:53:00|110398.5|110348.5|110394.5|110344.5|110398.5|110348.5|110394.1|110344.1|7
1734731590000|2024-12-20 21:53:10|110394.7|110344.7|110399.3|110349.3|110402.8|110352.8|110394.4|110344.4|13
1734731610000|2024-12-20 21:53:30|110398.8|110348.8|110405.6|110355.6|110407.5|110357.5|110396.8|110346.8|13
1734731620000|2024-12-20 21:53:40|110403|110353|110398.9|110348.9|110403.2|110353.2|110398.9|110348.9|3
1734731670000|2024-12-20 21:54:30|110398.8|110348.8|110397.4|110347.4|110404.2|110354.2|110397.1|110347.1|7
1734731680000|2024-12-20 21:54:40|110393.5|110343.5|110392.9|110342.9|110398.8|110348.8|110392.8|110342.8|4
1734731690000|2024-12-20 21:54:50|110392.6|110342.6|110392.4|110342.4|110393.3|110343.3|110386.8|110336.8|19
1734731700000|2024-12-20 21:55:00|110388.1|110338.1|110390.3|110340.3|110395.7|110345.7|110388.1|110338.1|14
1734731710000|2024-12-20 21:55:10|110393.2|110343.2|110395.1|110345.1|110399.7|110349.7|110390.3|110340.3|6
1734731730000|2024-12-20 21:55:30|110397.2|110347.2|110401.8|110351.8|110401.8|110351.8|110397.2|110347.2|2
1734731760000|2024-12-20 21:56:00|110398.5|110348.5|110395.8|110345.8|110442|110366.6|110392.2|110325.9|20
1734731770000|2024-12-20 21:56:10|110402.2|110352.2|110458.8|110342.8|110458.8|110352.2|110402.2|110342.8|2
1734731780000|2024-12-20 21:56:20|110455.9|110346.6|110453.2|110342.5|110460.6|110347.6|110453.2|110342.5|4
1734731790000|2024-12-20 21:56:30|110458.8|110344|110458.7|110347.9|110468.8|110356.4|110457.9|110341.9|29
1734731800000|2024-12-20 21:56:40|110461|110352|110458.3|110342.3|110461|110352|110455.7|110341.4|23
1734731810000|2024-12-20 21:56:50|110459.9|110346|110461.1|110348.4|110464.3|110349|110453|110340.7|24
1734731820000|2024-12-20 21:57:00|110465.7|110349.7|110465.7|110349.7|110465.7|110349.7|110465.7|110349.7|1
1734731830000|2024-12-20 21:57:10|110463.2|110347.2|110461.9|110345.9|110464.4|110348.4|110461.9|110345.9|4
1734731860000|2024-12-20 21:57:40|110463.2|110347.2|110452|110336|110463.2|110347.2|110447.5|110331.5|12
1734731880000|2024-12-20 21:58:00|110455|110339|110451|110335|110464.4|110348.4|110451|110335|4
1734731890000|2024-12-20 21:58:10|110455.7|110339.7|110449|110333|110456.7|110340.7|110444.6|110328.6|9
1734731900000|2024-12-20 21:58:20|110447.6|110331.6|110445.5|110329.5|110447.6|110331.6|110442.1|110326.1|3
1734731910000|2024-12-20 21:58:30|110438|110322|110456.3|110340.3|110456.3|110340.3|110425.9|110309.9|6
1734731920000|2024-12-20 21:58:40|110455.4|110339.4|110457.6|110341.6|110457.6|110341.6|110455.4|110339.4|2
1734731930000|2024-12-20 21:58:50|110455.4|110339.4|110455.4|110339.4|110455.4|110339.4|110455.4|110339.4|1
1734912000000|2024-12-23 00:00:00|110340.6|110224.6|110334.4|110218.4|110351.5|110245.8|110288.8|110179.9|22
1734912010000|2024-12-23 00:00:10|110340.1|110224.1|110334.8|110218.8|110342.8|110236|110309.6|110193.6|16
1734912020000|2024-12-23 00:00:20|110335.3|110219.3|110356.7|110244.3|110356.8|110244.3|110330.5|110214.5|13
1734912030000|2024-12-23 00:00:30|110347.5|110246.2|110351.2|110246.2|110359.1|110246.2|110347.5|110246.2|5
1734912040000|2024-12-23 00:00:40|110359.1|110237.9|110339.6|110226.2|110359.1|110240|110332.2|110216.4|10
1734912050000|2024-12-23 00:00:50|110329.4|110230.7|110343.8|110240.6|110350.9|110240.6|110328.1|110226.1|12
1734912060000|2024-12-23 00:01:00|110341.2|110225.2|110352.8|110236.8|110355.9|110239.9|110308.1|110194.6|17
1734912080000|2024-12-23 00:01:20|110355.5|110248.6|110360.5|110255.3|110360.5|110256.4|110345.9|110229.9|9
1734912090000|2024-12-23 00:01:30|110354.5|110247.3|110359.9|110255.2|110359.9|110255.2|110354.5|110247.3|4
1734912100000|2024-12-23 00:01:40|110354.7|110247.7|110354.7|110247.7|110354.7|110247.7|110354.7|110247.7|1
1734912110000|2024-12-23 00:01:50|110360.7|110256.6|110352.5|110249.4|110360.7|110256.6|110344.3|110241.1|11
1734912120000|2024-12-23 00:02:00|110351.3|110240.1|110351.9|110248.4|110352.5|110248.4|110346.4|110240.1|4
1734912130000|2024-12-23 00:02:10|110345.3|110238.5|110350.9|110246.8|110351|110247.1|110340.4|110238.4|6
1734912140000|2024-12-23 00:02:20|110348.8|110236|110351.1|110244.8|110351.1|110246.8|110335.9|110219.9|12
1734912150000|2024-12-23 00:02:30|110346|110237|110344.3|110233.7|110353.2|110247.6|110334.8|110227.7|14
1734912160000|2024-12-23 00:02:40||110233.4||110234.2||110234.2||110233.4|3
1734912170000|2024-12-23 00:02:50||110233.9||110233.9||110233.9||110233.9|1
1734912180000|2024-12-23 00:03:00|110336.5|110234.1|110332.8|110216.8|110341|110234.6|110317.8|110205.3|19
1734912190000|2024-12-23 00:03:10|110333.4|110217.4|110334.2|110218.2|110334.2|110218.2|110326.9|110210.9|16
1734912200000|2024-12-23 00:03:20|110333.7|110217.7|110335.7|110219.7|110335.7|110219.7|110315.2|110199.2|11
1734912210000|2024-12-23 00:03:30|110336.3|110220.3|110333.1|110217.1|110336.3|110220.3|110333.1|110217.1|2
1734912220000|2024-12-23 00:03:40|110333.3|110217.3|110335.9|110219.9|110335.9|110219.9|110333.2|110217.2|4
1734912230000|2024-12-23 00:03:50|110335.6|110219.6|110335.6|110219.6|110335.6|110219.6|110330|110214|5
1734912240000|2024-12-23 00:04:00|110335.3|110219.3|110337.2|110221.2|110337.2|110221.2|110324.5|110208.5|9
1734912250000|2024-12-23 00:04:10|110337.9|110221.9|110341.4|110239.4|110344.1|110239.4|110333.5|110221.6|12
1734912260000|2024-12-23 00:04:20||110229.5||110229.5||110229.5||110229.5|1
1734912270000|2024-12-23 00:04:30|110349.3|110239.4|110341.2|110239.2|110349.3|110247.3|110341.2|110229.4|5
1734912290000|2024-12-23 00:04:50|110345.6|110229.9|110341.2|110230.1|110345.6|110239.2|110341.2|110229.7|4
1734912300000|2024-12-23 00:05:00|110332.6|110228.9|110332.6|110223.6|110332.6|110229|110332.6|110223.3|4
1734912310000|2024-12-23 00:05:10|110337.9|110222.6|110337.9|110222.6|110337.9|110222.6|110337.9|110222.6|2
1734912320000|2024-12-23 00:05:20|110332.6|110224.2|110332.6|110224.4|110332.6|110224.4|110332.6|110224.2|3
1734912330000|2024-12-23 00:05:30|110330.6|110224.6|110342.8|110232.1|110342.8|110232.1|110330.6|110214.6|4
1734912340000|2024-12-23 00:05:40|110346.2|110226.3|110344.8|110229.9|110347.3|110239.3|110341.3|110226.3|8
1734912350000|2024-12-23 00:05:50|110341.3|110230.1|110345|110230.1|110345|110230.1|110341.3|110230.1|4
1734912360000|2024-12-23 00:06:00|110344.8|110230|110340.2|110229.7|110344.8|110238.2|110332.5|110224.2|11
1734912370000|2024-12-23 00:06:10|110344.5|110230.9|110340.2|110230.9|110344.5|110230.9|110340.2|110230.9|3
1734912380000|2024-12-23 00:06:20|110332.3|110225.7|110341.1|110231.1|110341.3|110239.3|110332|110225|6
1734912390000|2024-12-23 00:06:30||110230.6||110239.1||110239.1||110230.6|4
1734912400000|2024-12-23 00:06:40||110231.5||110239.1||110239.1||110231.5|2
1734912410000|2024-12-23 00:06:50||110230.8||110231.1||110231.1||110230.8|2
1734912420000|2024-12-23 00:07:00|110336.3|110220.3|110338.5|110222.5|110338.5|110222.5|110336.3|110220.3|3
1734912430000|2024-12-23 00:07:10|110337.6|110221.6|110341|110225|110341|110225|110337.6|110221.6|3
1734912440000|2024-12-23 00:07:20|110341.1|110231.3|110341.4|110230.1|110341.4|110231.3|110330.1|110214.1|7
1734912450000|2024-12-23 00:07:30||110231.6||110231.6||110231.7||110231.6|3
1734912460000|2024-12-23 00:07:40||110231.7||110231.7||110231.7||110231.7|1
1734912470000|2024-12-23 00:07:50|110340|110231.6|110313.9|110197.9|110340|110231.6|110308.5|110192.5|8
1734912480000|2024-12-23 00:08:00|110313.2|110197.2|110315.9|110200|110321.3|110205.3|110312.7|110196.7|7
1734912490000|2024-12-23 00:08:10|110312.7|110202.6|110318.5|110210.1|110325.2|110210.1|110309.5|110198.8|10
1734912500000|2024-12-23 00:08:20||110209.3||110209.1||110209.3||110209.1|2
1734912510000|2024-12-23 00:08:30|110326|110208.5|110327.3|110224|110327.3|110224|110326|110208.5|4
1734912520000|2024-12-23 00:08:40|110332.7|110232|110332.7|110232|110332.7|110232|110332.7|110232|1
1734912530000|2024-12-23 00:08:50|110331||110332.7||110332.7||110331||2
1734912540000|2024-12-23 00:09:00|110331|110213|110327.9|110223.8|110331|110223.8|110301.4|110200.2|13
1734912560000|2024-12-23 00:09:20|110332.6|110231.9|110332.6|110231.9|110332.6|110231.9|110332.6|110231.9|1
1734912580000|2024-12-23 00:09:40|110327.4|110224.1|110330.9|110220.5|110333.2|110232.8|110321.4|110205.4|5
1734912590000|2024-12-23 00:09:50|110331.8|110221.1|110331.8|110226.2|110334.5|110226.3|110331.8|110221.1|5
1734912600000|2024-12-23 00:10:00|110338.7|110226.1|110339.6|110232.9|110339.6|110232.9|110338.7|110226.1|5
1734912610000|2024-12-23 00:10:10||110233||110233||110233||110233|1
1734912620000|2024-12-23 00:10:20|110338.5|110230.6|110338.5|110232|110338.5|110232|110338.5|110230.6|2
1734912630000|2024-12-23 00:10:30|110337.8|110221.8|110337.9|110221.9|110337.9|110221.9|110337.8|110221.8|2
1734912640000|2024-12-23 00:10:40|110337.2|110221.2|110337.9|110221.9|110338.2|110222.2|110337.2|110221.2|3
1734912650000|2024-12-23 00:10:50|110338.4|110222.4|110336.9|110232.7|110338.4|110233|110336.9|110222.4|3
1734912660000|2024-12-23 00:11:00|110336.5|110238.3|110334.2|110232.1|110336.5|110238.3|110334.2|110232.1|4
1734912670000|2024-12-23 00:11:10|110338.3|110233.1|110336.6|110233.1|110338.3|110233.1|110334.2|110233.1|4
1734912680000|2024-12-23 00:11:20|110336.4|110233.2|110336.2|110233.2|110336.4|110233.2|110336.2|110233.2|3
1734912690000|2024-12-23 00:11:30|110336|110223.2|110334.9|110233|110336|110233.3|110334.9|110223.2|5
1734912700000|2024-12-23 00:11:40|110334.1|110232.8|110334.1|110232.8|110338.2|110232.8|110334.1|110232.8|3
1734912710000|2024-12-23 00:11:50|110338.2|110232.9|110330.2|110226.4|110338.4|110233.1|110330.2|110226.4|10
1734912720000|2024-12-23 00:12:00|110333.2|110226.1|110333.9|110230.7|110334.1|110230.7|110333.2|110226.1|5
1734912730000|2024-12-23 00:12:10|110333.6|110230.8|110333.6|110230.8|110333.6|110230.8|110333.6|110230.8|1
1734912740000|2024-12-23 00:12:20|110333.5|110230.9|110333.3|110234|110335.8|110234|110331.3|110217.4|8
1734912750000|2024-12-23 00:12:30|110332|110233.4|110333.3|110233.7|110333.3|110233.7|110332|110233.4|3
1734912760000|2024-12-23 00:12:40|110333.6|110233.6|110333.8|110233.5|110333.8|110233.6|110333.6|110233.5|4
1734912770000|2024-12-23 00:12:50|110333.9|110233.1|110334.8|110234|110334.8|110234|110333.9|110232.9|4
1734912780000|2024-12-23 00:13:00|110335|110223.8|110336.1|110230.9|110336.4|110234|110333.5|110223.8|9
1734912790000|2024-12-23 00:13:10|110336.5|110230.5|110336.5|110230.5|110336.5|110230.5|110336.5|110230.5|2
1734912800000|2024-12-23 00:13:20|110337|110235.1|110338.6|110236.3|110338.6|110236.3|110337|110235.1|3
1734912810000|2024-12-23 00:13:30|110338.3|110235.7|110336.3|110235.3|110338.3|110235.7|110336.3|110235.3|3
1734912820000|2024-12-23 00:13:40|110334.6|110235.8|110334.1|110235.8|110335.9|110236.2|110334.1|110233.5|6
1734912830000|2024-12-23 00:13:50|110333|110233.5|110333|110224.1|110333|110233.5|110333|110224.1|4
1734912840000|2024-12-23 00:14:00|110332.9|110223.4|110333.6|110223.4|110333.6|110223.4|110332.9|110223.4|3
1734912850000|2024-12-23 00:14:10|110332.9|110224.1|110333.3|110233.7|110333.3|110233.7|110332.9|110223.7|4
1734912860000|2024-12-23 00:14:20|110332.8|110233.9|110332.8|110238.7|110332.8|110238.7|110332.8|110233.9|3
1734912870000|2024-12-23 00:14:30|110333.1|110233.8|110339.6|110234.5|110339.6|110234.5|110333.1|110232.3|6
1734912880000|2024-12-23 00:14:40|110339.2|110233.3|110338.2|110233.9|110339.2|110234.5|110337.8|110225.5|9
1734912890000|2024-12-23 00:14:50|110338.6|110234.4|110338.4|110234.9|110338.6|110234.9|110338.4|110234.4|3
1734912900000|2024-12-23 00:15:00|110338.1|110234.4|110337.1|110232.4|110338.1|110234.4|110333.8|110230.1|6
1734912910000|2024-12-23 00:15:10|110339.4|110232.2|110336.4|110237.6|110339.4|110237.6|110336.4|110232.2|6
1734912920000|2024-12-23 00:15:20|110336.8|110235.6|110335.7|110237.1|110336.8|110237.4|110335.7|110235.6|3
1734912930000|2024-12-23 00:15:30|110336.2|110236.9|110336.2|110236.9|110336.2|110236.9|110336.2|110236.9|1
1734912940000|2024-12-23 00:15:40|110336.3|110237.1|110336.6|110237|110336.6|110237.1|110336.3|110237|2
1734912950000|2024-12-23 00:15:50|110336.1|110225.2|110336.4|110224.9|110336.4|110225.2|110336.1|110224.9|4
1734912960000|2024-12-23 00:16:00|110336.9|110224.4|110336.1|110225.2|110336.9|110225.2|110336.1|110224.4|6
1734912970000|2024-12-23 00:16:10|110337.1|110234|110337.1|110233.7|110337.1|110234|110337.1|110233.7|3
1734912980000|2024-12-23 00:16:20||110233.9||110238.4||110238.4||110233.9|2
1734912990000|2024-12-23 00:16:30|110336|110234.3|110336|110234.3|110336|110234.3|110336|110234.3|1
1734913000000|2024-12-23 00:16:40|110336.1|110225.5|110336.6|110225.5|110336.6|110225.5|110336.1|110225.5|3
1734913010000|2024-12-23 00:16:50|110336.7|110224.6|110336.4|110224.9|110336.7|110224.9|110336.4|110224.6|3
1734913020000|2024-12-23 00:17:00|110335.8|110225.5|110334.7|110234.5|110335.8|110234.5|110334.7|110225.5|5
1734913030000|2024-12-23 00:17:10|110336.2|110234|110334.7|110233.6|110336.2|110234|110331.2|110227.8|7
1734913040000|2024-12-23 00:17:20|110334.3|110233.7|110332.2|110232.8|110337.6|110233.7|110332.2|110232.8|6
1734913050000|2024-12-23 00:17:30|110331.7|110232.7|110332.1|110232.9|110332.1|110232.9|110331.7|110232.7|3
1734913060000|2024-12-23 00:17:40|110332.5|110224.2|110336.1|110231.7|110336.1|110233.6|110330.5|110224.2|6
1734913070000|2024-12-23 00:17:50|110336.7|110231.5|110336.7|110231.5|110336.7|110231.5|110336.7|110231.5|1
1734913080000|2024-12-23 00:18:00|110337|110231.4|110335.6|110233.8|110337.3|110234.5|110333.8|110226|7
1734913090000|2024-12-23 00:18:10|110336.4|110233.9|110336.4|110233.9|110336.4|110233.9|110336.4|110233.9|2
1734913100000|2024-12-23 00:18:20|110336.5||110336.5||110336.5||110336.5||1
1734913110000|2024-12-23 00:18:30|110336.8|110233.3|110337.2|110225.8|110337.2|110233.3|110334.9|110225.8|3
1734913120000|2024-12-23 00:18:40|110337.3|110226.1|110331|110227.4|110337.3|110227.4|110331|110224.3|5
1734913130000|2024-12-23 00:18:50|110331.4|110226.3|110331.8|110226.7|110331.8|110226.7|110331.4|110226.3|3
1734913140000|2024-12-23 00:19:00|110331.4|110226.3|110331.4|110226.3|110331.4|110226.3|110331.4|110226.3|2
1734913150000|2024-12-23 00:19:10|110331.5|110220.8|110332.4|110220.8|110332.4|110220.8|110331.5|110220.8|2
1734913160000|2024-12-23 00:19:20|110332.5|110220.7|110332.5|110220.7|110332.5|110220.7|110332.5|110220.7|2
1734913170000|2024-12-23 00:19:30|110332|110217.7|110334.1|110228|110334.1|110228|110332|110217.7|5
1734913180000|2024-12-23 00:19:40|110334|110227.7|110334|110227.4|110334|110227.7|110334|110227.4|3
1734913190000|2024-12-23 00:19:50|110334.2|110227.5|110331|110227.5|110340.2|110233.5|110331|110227.5|9
1734913200000|2024-12-23 00:20:00|110333.1|110226.4|110331|110226.4|110333.1|110226.4|110331|110226.4|3
1734913210000|2024-12-23 00:20:10||110226.3||110226.3||110226.3||110226.3|1
1734913220000|2024-12-23 00:20:20|110325.9|110216.2|110328.9|110222.9|110328.9|110222.9|110309.1|110197.8|5
1734913230000|2024-12-23 00:20:30|110321.3|110224.1|110283.8|110173.8|110328.5|110226.5|110281.4|110165.4|15
1734913240000|2024-12-23 00:20:40|110285.8|110176.5|110284.2|110174.4|110285.8|110176.5|110284.2|110174.4|3
1734913250000|2024-12-23 00:20:50|110284.5|110174.3|110284.6|110174.3|110286.6|110174.4|110284.5|110172.2|6
1734913260000|2024-12-23 00:21:00|110283.2|110172.5|110286.2|110170.2|110286.2|110173.1|110283.2|110170.2|5
1734913270000|2024-12-23 00:21:10|110286.5|110170.5|110282.1|110166.1|110287.1|110171.1|110282.1|110166.1|3
1734913280000|2024-12-23 00:21:20|110282.2|110166.2|110282.5|110166.5|110282.5|110166.5|110282.2|110166.2|2
1734913290000|2024-12-23 00:21:30|110283.1|110170|110282.8|110169.8|110283.1|110170.5|110282.8|110169.8|3
1734913300000|2024-12-23 00:21:40|110283|110169.9|110283|110169.9|110283|110169.9|110283|110169.9|2
1734913310000|2024-12-23 00:21:50|110283.1|110169.8|110279|110163|110285.4|110172|110267.4|110151.4|7
1734913320000|2024-12-23 00:22:00|110279.4|110165.7|110284.2|110170.4|110292.9|110176.9|110279.4|110165.6|7
1734913330000|2024-12-23 00:22:10|110285|110171|110262.5|110146.5|110285|110171|110262.5|110146.5|4
1734913340000|2024-12-23 00:22:20|110268.1|110152.1|110265.5|110149.5|110268.1|110152.4|110257.3|110142.7|10
1734913350000|2024-12-23 00:22:30|110265.2|110149.2|110262.2|110146.2|110269.6|110161.1|110259.7|110143.7|10
1734913360000|2024-12-23 00:22:40|110252|110142.6|110272.4|110156.4|110275.5|110159.5|110252|110139.5|10
1734913370000|2024-12-23 00:22:50|110272|110156|110271.5|110155.5|110272|110156|110271.5|110155.5|4
1734913380000|2024-12-23 00:23:00|110265.6|110149.6|110269.1|110153.1|110270.2|110154.2|110262.2|110147.7|8
1734913390000|2024-12-23 00:23:10|110269.2|110153.2|110269.4|110153.4|110269.4|110153.4|110269.2|110153.2|3
1734913400000|2024-12-23 00:23:20|110269.3|110153.3|110269.3|110153.3|110269.3|110153.3|110269.3|110153.3|1
1734913410000|2024-12-23 00:23:30|110268.9|110152.9|110268.2|110152.2|110268.9|110152.9|110268.2|110152.2|3
1734913420000|2024-12-23 00:23:40|110268|110152|110269.6|110153.6|110269.6|110153.6|110263.4|110147.4|10
1734913430000|2024-12-23 00:23:50|110269.4|110153.4|110269.6|110153.6|110269.6|110153.6|110269.4|110153.4|2
1734913440000|2024-12-23 00:24:00|110269.7|110153.7|110269.1|110153.1|110269.7|110153.7|110269.1|110153.1|3
1734913450000|2024-12-23 00:24:10|110269.3|110153.3|110271|110155|110274.4|110158.4|110267.5|110151.5|6
1734913460000|2024-12-23 00:24:20|110270.9|110154.9|110271.3|110155.3|110271.8|110155.8|110265.4|110149.4|5
1734913470000|2024-12-23 00:24:30|110271.4|110155.4|110270.6|110154.6|110281.1|110165.1|110268.4|110152.4|10
1734913480000|2024-12-23 00:24:40|110270.8|110154.8|110271.3|110155.3|110271.3|110155.3|110270.8|110154.8|4
1734913490000|2024-12-23 00:24:50|110274.8|110158.8|110274.8|110158.8|110274.8|110158.8|110269|110153|6
1734913500000|2024-12-23 00:25:00|110275.3|110159.3|110272.2|110156.2|110284.1|110168.1|110268.3|110152.3|29
1734913510000|2024-12-23 00:25:10|110277.8|110164.3|110274.6|110158.6|110285|110175.1|110271.6|110155.6|13
1734913520000|2024-12-23 00:25:20|110273.5|110157.5|110282|110180.1|110295.6|110180.1|110266.9|110150.9|24
1734913530000|2024-12-23 00:25:30|110295|110188|110279.2|110163.2|110295.3|110188|110269.7|110153.7|19
1734913540000|2024-12-23 00:25:40|110280|110164|110279.1|110163.1|110281|110165|110272.3|110156.3|37
1734913550000|2024-12-23 00:25:50|110279.2|110163.2|110274.4|110158.4|110279.8|110163.8|110274.4|110158.4|5
1734913560000|2024-12-23 00:26:00|110279.8|110163.8|110282.3|110166.3|110282.3|110166.3|110273.2|110157.2|23
1734913570000|2024-12-23 00:26:10|110274.1|110158.1|110273.8|110166.3|110280.6|110166.3|110273.8|110158.1|5
1734913580000|2024-12-23 00:26:20|110268.2|110158.1|110266.7|110158.1|110273.8|110158.1|110266.7|110158.1|4
1734913590000|2024-12-23 00:26:30|110260||110260||110260||110260||1
1734913600000|2024-12-23 00:26:40|110267.8|110165.8|110271.9|110165.8|110271.9|110165.8|110267.8|110165.8|2
1734913610000|2024-12-23 00:26:50|110267.8||110267.8||110267.8||110267.8||1
1734913620000|2024-12-23 00:27:00|110259.7|110157.7|110268|110166|110268.2|110166.3|110259.7|110157.7|3
1734913630000|2024-12-23 00:27:10||110153.9||110153.9||110153.9||110153.9|1
1734913640000|2024-12-23 00:27:20||110166||110154.4||110166||110153|4
1734913650000|2024-12-23 00:27:30|110258.9|110155.2|110260.2|110144.2|110260.2|110155.2|110258.9|110142.9|3
1734913660000|2024-12-23 00:27:40|110259.3|110143.3|110259.2|110143.2|110259.3|110143.3|110259.2|110143.2|2
1734913670000|2024-12-23 00:27:50|110260.7|110144.7|110272.9|110159.2|110272.9|110159.2|110260|110144|5
1734913680000|2024-12-23 00:28:00|110261.5|110159.8|110270.6|110157.8|110270.6|110159.8|110261.5|110151.7|5
1734913690000|2024-12-23 00:28:10|110274.4|110157.7|110268.6|110157.9|110274.4|110158.4|110260.3|110151.6|6
1734913700000|2024-12-23 00:28:20|110273.1|110157.3|110271.7|110155.7|110273.1|110157.3|110268.6|110155.7|5
1734913710000|2024-12-23 00:28:30|110271.3|110155.3|110270.8|110154.8|110271.7|110155.7|110270.8|110154.8|5
1734913720000|2024-12-23 00:28:40|110270.7|110145.1|110261.1|110145.1|110270.7|110145.1|110261.1|110145.1|2
1734913730000|2024-12-23 00:28:50|110261.4|110145.4|110262.9|110146.9|110262.9|110146.9|110261.4|110145.4|4
1734913740000|2024-12-23 00:29:00|110265.1|110149.1|110262.9|110146.9|110266.1|110150.1|110262.9|110146.9|4
1734913750000|2024-12-23 00:29:10|110264.4|110148.4|110269.6|110154.6|110270.1|110155|110264.4|110148.4|5
1734913760000|2024-12-23 00:29:20|110269.4|110154.5|110266.6|110156|110269.4|110156|110266.6|110154.5|4
1734913770000|2024-12-23 00:29:30|110270.6|110156.1|110267|110152.8|110270.6|110156.1|110253.4|110137.4|10
1734913780000|2024-12-23 00:29:40|110267.1|110153|110266.8|110152.7|110267.1|110153|110266.8|110152.7|4
1734913790000|2024-12-23 00:29:50|110267.1|110153.1|110261.7|110153.8|110267.1|110153.8|110261.7|110153.1|4
1734913800000|2024-12-23 00:30:00|110267.4|110153.2|110267.9|110151.9|110267.9|110153.2|110266.4|110150.4|7
1734913810000|2024-12-23 00:30:10|110269.7|110153.7|110271.5|110155.5|110272|110156|110269.7|110153.7|4
1734913830000|2024-12-23 00:30:30|110269.8|110153.8|110263.8|110155.6|110270.1|110155.6|110256.3|110148.8|10
1734913840000|2024-12-23 00:30:40|110270.2|110154.9|110270.2|110154.2|110270.2|110154.9|110270.2|110153.9|3
1734913850000|2024-12-23 00:30:50|110255.7|110148.5|110265|110155.4|110271|110155.4|110255.7|110148.5|12
1734913860000|2024-12-23 00:31:00|110256.9|110154.5|110262.5|110152.7|110265.5|110155.6|110256.9|110149.2|8
1734913870000|2024-12-23 00:31:10|110269.5|110152.8|110262.5|110153.1|110269.5|110153.8|110262.5|110152.8|9
1734913880000|2024-12-23 00:31:20|110271.3|110152.9|110266.8|110150.8|110272.5|110158.6|110264.8|110148.8|9
1734913890000|2024-12-23 00:31:30|110266.1|110150.1|110267.6|110151.6|110273.2|110157.2|110265.8|110149.8|16
1734913900000|2024-12-23 00:31:40|110267.4|110151.4|110271.9|110155.9|110272.6|110156.6|110265.8|110149.8|6
1734913910000|2024-12-23 00:31:50|110272|110156|110271.9|110155.9|110272|110156|110271.9|110155.9|2
1734913920000|2024-12-23 00:32:00|110271.8|110155.8|110261.8|110151.1|110274.6|110158.6|110258.5|110148.9|7
1734913930000|2024-12-23 00:32:10|110270|110151|110261.3|110150.7|110274.5|110158.5|110260.5|110150.2|12
1734913940000|2024-12-23 00:32:20|110268.4|110150.4|110271.2|110155.2|110273.6|110157.6|110259.1|110149|9
1734913950000|2024-12-23 00:32:30|110271.3|110155.3|110272.6|110156.6|110272.6|110156.6|110271.3|110155.3|3
1734913960000|2024-12-23 00:32:40|110271.4|110155.4|110264.6|110152.9|110271.4|110155.4|110264|110148|5
1734913970000|2024-12-23 00:32:50|110269.6|110151.8|110269.4|110153.4|110270.8|110154.8|110269.4|110151.8|5
1734913980000|2024-12-23 00:33:00|110270|110154|110270.8|110154.8|110270.8|110154.8|110270|110154|4
1734913990000|2024-12-23 00:33:10|110270.2|110154.2|110265.5|110149.5|110270.2|110154.2|110265.5|110149.5|5
1734914000000|2024-12-23 00:33:20|110267.1|110151.1|110271.7|110155.7|110273|110157|110265.5|110149.5|10
1734914010000|2024-12-23 00:33:30|110272.8|110156.8|110267.8|110155.4|110273|110157|110259.6|110149.9|6
1734914020000|2024-12-23 00:33:40|110260.1|110153.8|110273.4|110157.4|110273.4|110157.4|110260.1|110144.1|10
1734914030000|2024-12-23 00:33:50|110273.1|110157.1|110277.2|110169.5|110278.2|110169.5|110268.7|110152.7|8
1734914040000|2024-12-23 00:34:00|110276.6|110160.6|110268.1|110152.1|110276.6|110160.6|110266|110150|4
1734914050000|2024-12-23 00:34:10|110260.9|110144.9|110270.2|110154.2|110272.1|110156.1|110260.9|110144.9|10
1734914060000|2024-12-23 00:34:20|110263.7|110147.7|110269.6|110153.6|110269.9|110153.9|110263.7|110147.7|9
1734914070000|2024-12-23 00:34:30|110269.8|110153.8|110269.8|110153.8|110270|110154|110269.8|110153.8|4
1734914080000|2024-12-23 00:34:40|110264.4|110148.4|110269|110153|110269.9|110153.9|110262.8|110146.8|7
1734914100000|2024-12-23 00:35:00|110267|110151|110270.4|110154.4|110270.4|110154.4|110267|110151|2
1734914130000|2024-12-23 00:35:30|110270.1|110154.1|110264.7|110148.7|110270.1|110154.1|110264.1|110148.1|3
1734914140000|2024-12-23 00:35:40|110269.9|110153.9|110269.8|110153.8|110269.9|110153.9|110269.8|110153.8|2
1734914150000|2024-12-23 00:35:50|110270.1|110154.1|110268.8|110152.8|110270.8|110154.8|110263.3|110147.3|9
1734914160000|2024-12-23 00:36:00|110269.2|110153.2|110270.3|110154.3|110270.3|110154.3|110263.9|110147.9|5
1734914170000|2024-12-23 00:36:10|110265|110149|110269|110153|110270.3|110154.3|110263.3|110147.3|4
1734914180000|2024-12-23 00:36:20|110268.5|110152.5|110270.1|110154.1|110270.4|110154.4|110262.9|110146.9|26
1734914190000|2024-12-23 00:36:30|110264.7|110148.7|110266.2|110150.2|110272.1|110156.1|110264.3|110148.3|31
1734914200000|2024-12-23 00:36:40|110265.7|110149.7|110270.6|110154.6|110271.5|110155.5|110264.1|110148.1|29
1734914210000|2024-12-23 00:36:50|110270.4|110154.4|110272.1|110156.1|110272.1|110156.1|110262.8|110146.8|16
1734914220000|2024-12-23 00:37:00|110272.5|110156.5|110271.8|110155.8|110277.6|110161.6|110271.8|110155.8|6
1734914230000|2024-12-23 00:37:10|110271.6|110155.6|110271.4|110155.4|110271.6|110155.6|110271.4|110155.4|2
1734914240000|2024-12-23 00:37:20|110271.5|110155.5|110260.1|110150.2|110277.7|110161.7|110259.7|110149.8|17
1734914250000|2024-12-23 00:37:30|110268.7|110149.1|110272.9|110156.9|110272.9|110156.9|110258.4|110147.7|30
1734914260000|2024-12-23 00:37:40|110273.5|110157.5|110266.9|110152.3|110273.5|110157.5|110256.3|110146.2|29
1734914270000|2024-12-23 00:37:50|110259.1|110152.5|110261.5|110149.9|110275.2|110159.2|110259.1|110147.3|30
1734914280000|2024-12-23 00:38:00|110269.6|110159.5|110265.8|110163.8|110269.6|110167.6|110257.5|110146.5|17
1734914290000|2024-12-23 00:38:10|110256.8|110152.2|110262.6|110150.7|110271.1|110156.5|110256.8|110146.2|20
1734914300000|2024-12-23 00:38:20|110270.3|110150|110271.4|110157.4|110274.4|110166|110257.2|110146.7|26
1734914310000|2024-12-23 00:38:30|110279.7|110158.5|110277|110175.1|110282.9|110175.1|110269.8|110157.4|7
1734914320000|2024-12-23 00:38:40|110285|110183|110285|110183|110285|110183|110285|110183|1
1734914340000|2024-12-23 00:39:00|110291.7||110285||110291.7||110285||6
1734914350000|2024-12-23 00:39:10|110291.7|110186|110302|110186|110302|110186|110285|110186|8
1734914360000|2024-12-23 00:39:20|110303.5|110187.5|110302|110186|110303.5|110187.5|110302|110186|2
1734914370000|2024-12-23 00:39:30|110287.3|110171.3|110287.3|110171.3|110287.3|110171.3|110284.8|110168.8|3
1734914380000|2024-12-23 00:39:40|110288.2|110172.2|110283.7|110181.7|110288.2|110181.7|110283.7|110172.2|2
1734914390000|2024-12-23 00:39:50|110289.1||110283.7||110289.1||110283.7||2
1734914400000|2024-12-23 00:40:00||110172.6||110181.7||110181.7||110172.6|7
1734914410000|2024-12-23 00:40:10|110291.8|110174.7|110286.9|110175.2|110293.8|110177.8|110286.9|110174.7|5
1734914420000|2024-12-23 00:40:20|110294.1|110175.3|110287.4|110173.9|110294.1|110178.1|110279.2|110168.2|9
1734914430000|2024-12-23 00:40:30|110293.3|110174.3|110293.4|110185.7|110293.4|110185.7|110287.6|110174.3|6
1734914440000|2024-12-23 00:40:40|110287.6|110175.4|110279.7|110177.7|110293.4|110185.7|110279.7|110175.4|4
1734914450000|2024-12-23 00:40:50|110288.6|110186.6|110279.6|110177.6|110288.6|110186.6|110279.6|110176.2|3
1734914470000|2024-12-23 00:41:10|110286.1|110170.1|110287.3|110185.4|110287.3|110185.4|110279.6|110170.1|5
1734914480000|2024-12-23 00:41:20|110281.8|110170.4|110292.5|110177.2|110292.5|110178|110281.8|110170.4|6
1734914490000|2024-12-23 00:41:30|110284.6|110177.9|110283.9|110181.9|110293.1|110191.1|110276.6|110167.5|9
1734914500000|2024-12-23 00:41:40|110289.3|110172.3|110283.9|110171.7|110289.3|110181.9|110283.9|110171.7|5
1734914510000|2024-12-23 00:41:50||110172.4||110172.5||110181.9||110172.4|6
1734914520000|2024-12-23 00:42:00|110299|110172.3|110299|110183|110299|110183|110299|110172.3|3
1734914530000|2024-12-23 00:42:10|110284.4|110168.4|110284.4|110168.4|110284.4|110168.4|110284.4|110168.4|1
1734914540000|2024-12-23 00:42:20|110284.6|110168.6|110288.5|110172.5|110288.5|110172.5|110284.6|110168.6|2
1734914550000|2024-12-23 00:42:30|110282.3|110171.3|110282.3|110180.4|110282.3|110180.4|110282.3|110171.3|2
1734914560000|2024-12-23 00:42:40|110292|110171.4|110282.9|110181|110292.5|110190.5|110282.9|110171.4|6
1734914570000|2024-12-23 00:42:50||110172.6||110181||110181||110172.5|4
1734914580000|2024-12-23 00:43:00||110172.9||110181||110181||110172.9|6
1734914590000|2024-12-23 00:43:10|110290.8|110171.4|110280|110169.4|110290.8|110176.7|110280|110169.4|3
1734914600000|2024-12-23 00:43:20|110280.8|110169.7|110281.8|110179.8|110290.9|110179.8|110279.8|110169.6|10
1734914610000|2024-12-23 00:43:30|110290.1|110170.9|110279.4|110169.4|110290.1|110176.5|110279.4|110169.4|4
1734914620000|2024-12-23 00:43:40||110169.6||110169.6||110177.4||110169.6|3
1734914630000|2024-12-23 00:43:50|110288.8|110175.8|110280.1|110170|110290.8|110177.1|110280.1|110170|4
1734914640000|2024-12-23 00:44:00|110291|110177.3|110282.3|110171.4|110291|110177.3|110282.3|110171.4|5
1734914650000|2024-12-23 00:44:10|110281.7|110180.4|110281.3|110179.3|110292.6|110190.6|110281.1|110170.9|13
1734914660000|2024-12-23 00:44:20|110287.7|110171.7|110278.7|110176.7|110289.2|110187.3|110278.7|110171.7|4
1734914670000|2024-12-23 00:44:30|110286|110170|110278.7|110176.7|110286|110176.7|110278.7|110170|2
1734914680000|2024-12-23 00:44:40|110286.7|110184.7|110286.7|110174.4|110286.7|110184.7|110286.7|110174|3
1734914690000|2024-12-23 00:44:50||110184.7||110174.4||110184.7||110174.4|2
1734914700000|2024-12-23 00:45:00|110278.6|110174.6|110278.7|110176.7|110286.9|110185|110278.6|110170.1|7
1734914710000|2024-12-23 00:45:10|110286.7|110184.7|110286.7|110184.7|110291.6|110184.7|110286.7|110175.6|3
1734914720000|2024-12-23 00:45:20|110279|110177.1|110279|110177.1|110279|110177.1|110279|110177.1|1
1734914730000|2024-12-23 00:45:30|110290.4|110169.2|110282.1|110180.2|110290.4|110188.5|110282.1|110168.4|7
1734914740000|2024-12-23 00:45:40|110290.4|110171.5|110282.7|110180.8|110290.8|110188.8|110281.2|110171.5|6
1734914750000|2024-12-23 00:45:50||110171.7||110180.8||110180.8||110171.6|3
1734914760000|2024-12-23 00:46:00||110171.6||110171.6||110180.8||110171.6|7
1734914770000|2024-12-23 00:46:10||110180.8||110171.5||110180.8||110171.5|3
1734914780000|2024-12-23 00:46:20|110275.8|110159.8|110276.2|110160.2|110276.2|110160.2|110275.1|110159.1|3
1734914790000|2024-12-23 00:46:30|110276.3|110160.3|110276.3|110160.3|110276.3|110160.3|110276.3|110160.3|1
1734914800000|2024-12-23 00:46:40|110276.5|110160.5|110282.5|110171.7|110282.5|110171.8|110276.5|110160.5|3
1734914810000|2024-12-23 00:46:50||110171.8||110171.8||110171.8||110171.8|1
1734914820000|2024-12-23 00:47:00||110172.2||110171.8||110172.2||110171.8|2
1734914830000|2024-12-23 00:47:10|110290.5|110171.9|110279.9|110170.5|110290.8|110177.5|110279.9|110170.2|6
1734914840000|2024-12-23 00:47:20||110170||110169.9||110170||110169.9|2
1734914850000|2024-12-23 00:47:30||110169.5||110169.5||110169.5||110169.5|1
1734914860000|2024-12-23 00:47:40|110274.1|110158.1|110274.1|110158.1|110274.1|110158.1|110274.1|110158.1|1
1734914870000|2024-12-23 00:47:50|110270.7|110163.2|110275.7|110173.7|110286.4|110184.4|110270.7|110163.2|7
1734914880000|2024-12-23 00:48:00|110287.1|110185.1|110279.4|110177.4|110287.1|110185.1|110279.4|110177.4|2
1734914890000|2024-12-23 00:48:10|110284.6||110279.4||110284.6||110279.4||2
1734914910000|2024-12-23 00:48:30|110285.3|110178.2|110278.6|110168|110294.2|110178.2|110263.7|110147.7|6
1734914920000|2024-12-23 00:48:40|110284.3|110165.9|110274.6|110166.6|110284.9|110172.1|110274.6|110165.3|10
1734914930000|2024-12-23 00:48:50|110283.4|110166.4|110276.9|110169|110286.6|110175.4|110274.7|110166.4|9
1734914940000|2024-12-23 00:49:00||110168.8||110168.9||110168.9||110168.8|2
1734914950000|2024-12-23 00:49:10||110168.7||110168.6||110168.7||110168.6|2
1734914960000|2024-12-23 00:49:20||110168.1||110168.1||110168.1||110168.1|1
1734914970000|2024-12-23 00:49:30|110273.6|110157.6|110273.6|110157.6|110273.6|110157.6|110273.6|110157.6|1
1734914980000|2024-12-23 00:49:40|110273.8|110157.8|110274.8|110158.8|110274.8|110158.8|110273.8|110157.8|2
1734914990000|2024-12-23 00:49:50|110275.2|110159.2|110282.9|110173.1|110282.9|110173.1|110275.2|110159.2|2
1734915000000|2024-12-23 00:50:00||110172.8||110172.8||110180.9||110172.8|4
1734915010000|2024-12-23 00:50:10||110180.9||110172.5||110180.9||110172.5|6
1734915020000|2024-12-23 00:50:20|110277.4|110161.4|110277.3|110161.3|110277.4|110161.4|110277.3|110161.3|2
1734915030000|2024-12-23 00:50:30|110277.7|110161.7|110277.9|110161.9|110277.9|110161.9|110277.7|110161.7|2
1734915040000|2024-12-23 00:50:40|110278|110162|110283.1|110173.1|110283.1|110173.1|110278|110162|3
1734915050000|2024-12-23 00:50:50|110275|110173.2|110275|110167.7|110275|110181.1|110275|110167.7|4
1734915060000|2024-12-23 00:51:00|110284.9|110166.4|110278.6|110176.7|110286.6|110184.6|110275.8|110166.1|13
1734915070000|2024-12-23 00:51:10|110284.1||110278.6||110284.1||110278.6||4
1734915080000|2024-12-23 00:51:20|110282.4|110169.4|110282.4|110176.7|110282.4|110176.7|110282.4|110169.4|3
1734915100000|2024-12-23 00:51:40|110290|110163.5|110285.1|110178.3|110290.5|110186.4|110279.5|110163.5|7
1734915110000|2024-12-23 00:51:50|110280.2|110159.2|110269.7|110153.7|110285.1|110159.2|110269.7|110153.7|4
1734915120000|2024-12-23 00:52:00|110267.7|110151.7|110275.6|110166.3|110275.6|110166.3|110267.7|110151.7|5
1734915130000|2024-12-23 00:52:10|110284.4|110166.6|110284.4|110175.2|110284.4|110175.2|110284.4|110166.6|3
1734915140000|2024-12-23 00:52:20|110275.4|110173.9|110281.8|110165.8|110281.9|110173.9|110275.4|110165.8|12
1734915150000|2024-12-23 00:52:30|110275.4|110173.4|110281.8|110165.8|110282.7|110173.4|110275.4|110165.8|14
1734915160000|2024-12-23 00:52:40|110275.4|110173.4|110281.6|110173.4|110281.6|110173.4|110275.4|110173.4|2
1734915170000|2024-12-23 00:52:50|110274.9|110158.9|110291.1|110175.1|110302|110186|110270.5|110154.5|18
1734915180000|2024-12-23 00:53:00|110285.5|110171.6|110292.3|110190.4|110300.5|110198.6|110285.5|110171.6|18
1734915190000|2024-12-23 00:53:10|110300.8|110198.9|110291.2|110176.8|110307.7|110198.9|110283.3|110171.4|16
1734915200000|2024-12-23 00:53:20|110283.1|110175.4|110283.1|110181.1|110290.9|110188.9|110283.1|110169.9|8
1734915210000|2024-12-23 00:53:30|110289.5|110187.5|110298.7|110188.6|110303.1|110196.3|110282.6|110172.8|23
1734915220000|2024-12-23 00:53:40|110295.2|110179.2|110299.6|110190|110301.4|110190|110295|110179|10
1734915230000|2024-12-23 00:53:50|110297.8|110181.8|110303.6|110187.6|110304.1|110188.1|110297.4|110181.4|16
1734915240000|2024-12-23 00:54:00|110298.1|110185.7|110298.1|110196.1|110299.3|110197.4|110288.8|110178.5|21
1734915250000|2024-12-23 00:54:10|110289.2|110187.3|110286.6|110176.4|110299|110197|110286.6|110176.4|27
1734915260000|2024-12-23 00:54:20|110285.9|110175.9|110296|110180|110302.5|110186.5|110285.7|110175.8|32
1734915270000|2024-12-23 00:54:30|110289.2|110178.1|110298.9|110186.3|110300.2|110186.7|110287.1|110176.7|18
1734915280000|2024-12-23 00:54:40|110290.5|110180.7|110289.9|110187.9|110304.7|110198.2|110288.3|110180.7|26
1734915290000|2024-12-23 00:54:50|110297.1|110181.1|110297.4|110185.3|110301.9|110197.4|110287.2|110177|36
1734915300000|2024-12-23 00:55:00|110289.6|110180.1|110302.5|110186.5|110302.5|110194.9|110277.8|110166.1|23
1734915310000|2024-12-23 00:55:10|110295.2|110185.5|110295.2|110187.2|110301.7|110187.2|110295.2|110183.9|12
1734915320000|2024-12-23 00:55:20|110300.9|110193.3|110300.9|110184.9|110301.7|110193.3|110300.9|110184.9|7
1734915330000|2024-12-23 00:55:30|110295.2|110183.9|110300.5|110184.5|110301.7|110185.7|110295.2|110182|13
1734915340000|2024-12-23 00:55:40|110298|110182|110293.8|110177.8|110300.5|110184.5|110293.8|110177.8|8
1734915350000|2024-12-23 00:55:50|110287.2|110176.8|110287.2|110176.8|110287.2|110185.2|110287.2|110176.8|3
1734915360000|2024-12-23 00:56:00||110185.2||110176.8||110185.2||110176.8|2
1734915370000|2024-12-23 00:56:10|110288.2|110178.5|110289.7|110180.1|110297.8|110187.7|110288.2|110178.5|9
1734915380000|2024-12-23 00:56:20|110296.3|110187.7|110295.5|110179.5|110296.3|110187.7|110295.5|110179.5|4
1734915390000|2024-12-23 00:56:30|110289.7|110178.5|110285.3|110175.6|110296.9|110187.7|110285.3|110174.9|11
1734915400000|2024-12-23 00:56:40|110291.8|110175.8|110296.3|110184.5|110296.3|110184.5|110285.3|110175.6|8
1734915410000|2024-12-23 00:56:50|110300.7|110184.7|110296.3|110186.2|110302.4|110186.4|110296.3|110184.7|7
1734915420000|2024-12-23 00:57:00|110302.4|110184.5|110296.3|110184.5|110302.4|110194.3|110296.3|110184.5|7
1734915430000|2024-12-23 00:57:10|110302.4|110186.2|110296.3|110186.2|110302.4|110186.4|110296.3|110186.2|3
1734915440000|2024-12-23 00:57:20|110291.2|110175.2|110294.4|110178.4|110300.1|110186.5|110288.5|110172.7|10
1734915450000|2024-12-23 00:57:30|110295.3|110179.3|110300.5|110184.5|110300.5|110184.5|110295.3|110179.3|2
1734915460000|2024-12-23 00:57:40|110288|110179|110297.4|110186.9|110303.1|110195.4|110288|110179|7
1734915470000|2024-12-23 00:57:50||110195.4||110186.9||110195.4||110186.9|2
1734915480000|2024-12-23 00:58:00|110303.5|110195.4|110310.3|110197.3|110310.3|110197.3|110303.5|110186.9|6
1734915490000|2024-12-23 00:58:10|110313.5|110197.5|110308.1|110195.1|110313.5|110200.1|110301.4|110187|11
1734915500000|2024-12-23 00:58:20|110302.1|110193.2|110308.1|110200.1|110308.1|110200.1|110302.1|110193.2|3
1734915510000|2024-12-23 00:58:30|110302.1|110193.5|110302.1|110193.5|110302.1|110193.5|110302.1|110193.5|1
1734915520000|2024-12-23 00:58:40|110299.7|110193.2|110310.7|110194.7|110310.7|110200.1|110299.7|110183.7|7
1734915530000|2024-12-23 00:58:50|110312.1|110196.1|110301.7|110193.3|110313.1|110197.1|110301.7|110193.3|4
1734915540000|2024-12-23 00:59:00||110199.8||110192.9||110199.8||110191|5
1734915550000|2024-12-23 00:59:10|110307.8|110193.3|110306.1|110199.8|110307.8|110199.8|110306.1|110193.3|4
1734915560000|2024-12-23 00:59:20|110301.7|110193.2|110297.9|110181.9|110301.7|110193.6|110297.9|110181.9|4
1734915570000|2024-12-23 00:59:30|110298.8|110182.8|110305.4|110192.4|110309.2|110199.4|110289.9|110173.9|15
1734915580000|2024-12-23 00:59:40|110300.6|110198.6|110308.3|110197|110312.2|110198.6|110300.6|110192.4|4
1734915590000|2024-12-23 00:59:50|110312.2|110196.6|110308.3|110197.4|110312.2|110206.3|110308.3|110196.1|6
1734915600000|2024-12-23 01:00:00|110305.2|110207.1|110296.8|110196.7|110305.2|110208|110291.1|110183.9|27
1734915610000|2024-12-23 01:00:10|110298.5|110199.2|110300.9|110202.3|110301|110205.5|110292.5|110193.8|9
1734915620000|2024-12-23 01:00:20|110301|110203.5|110301|110203.5|110301|110203.5|110301|110203.5|1
1734915630000|2024-12-23 01:00:30|110305|110203.4|110316.1|110214.1|110316.8|110217.1|110305|110203.4|11
1734915640000|2024-12-23 01:00:40|110315.7|110219.1|110315.8|110218|110315.8|110220.6|110315|110218|3
1734915650000|2024-12-23 01:00:50||110224||110221.3||110224||110221.3|2
1734915660000|2024-12-23 01:01:00|110315|110223.9|110315.9|110221|110315.9|110223.9|110315|110221|2
1734915670000|2024-12-23 01:01:10|110309.8|110226.4|110315|110224.2|110315|110227|110309.8|110221.7|7
1734915680000|2024-12-23 01:01:20||110218.8||110218.8||110218.8||110218.8|1
1734915690000|2024-12-23 01:01:30|110319|110219|110307.2|110224.7|110319|110228.4|110301.3|110217.9|30
1734915700000|2024-12-23 01:01:40|110307.1|110224.9|110306.7|110226.1|110309.8|110240|110288.9|110223.5|24
1734915710000|2024-12-23 01:01:50|110308.7|110224.5|110286.9|110236.9|110310.9|110236.9|110286.9|110222.9|19
1734915720000|2024-12-23 01:02:00|110296|110225.6|110305.4|110231.3|110312.3|110244|110292.2|110222.9|20
1734915730000|2024-12-23 01:02:10|110297.4|110230.8|110311.4|110234.1|110314|110247.4|110293.9|110230.8|13
1734915740000|2024-12-23 01:02:20|110313.6|110232.1|110292.6|110242.6|110313.9|110248.4|110292.6|110229.3|31
1734915750000|2024-12-23 01:02:30|110290.8|110240.8|110292.8|110242.8|110314.1|110250.9|110290.8|110225.7|26
1734915760000|2024-12-23 01:02:40|110291.9|110241.9|110310.4|110232.1|110315.3|110247.4|110291.9|110228.6|34
1734915770000|2024-12-23 01:02:50|110304.3|110230.6|110309.9|110230.1|110312.3|110234.2|110302.7|110228.9|35
1734915780000|2024-12-23 01:03:00|110310.5|110229.9|110308.8|110229.7|110310.7|110235.8|110306.3|110228.2|37
1734915790000|2024-12-23 01:03:10|110309.1|110227.4|110311.5|110230.6|110314.6|110242.9|110292.9|110226.1|32
1734915800000|2024-12-23 01:03:20|110310.8|110229.9|110311.5|110228.6|110314.1|110230.9|110306.9|110227.6|13
1734915810000|2024-12-23 01:03:30|110313.1|110229.3|110317.5|110233.7|110323.3|110239.7|110313.1|110227.8|13
1734915820000|2024-12-23 01:03:40|110320.1|110231.1|110316.2|110233.4|110325.1|110238.5|110311.9|110231.1|22
1734915830000|2024-12-23 01:03:50|110314.3|110236.5|110309.5|110237.6|110316|110240.1|110309.5|110234.4|19
1734915840000|2024-12-23 01:04:00|110321|110235.4|110333.2|110229|110333.5|110243.7|110314|110229|24
1734915850000|2024-12-23 01:04:10|110327.6|110233.1|110311.2|110233.1|110327.6|110249.7|110299.7|110226.5|35
1734915860000|2024-12-23 01:04:20|110311|110232.4|110288|110238|110311.6|110241.7|110284.9|110216.8|36
1734915870000|2024-12-23 01:04:30|110296.6|110221.4|110297.8|110220.7|110299.3|110240.3|110283.1|110213.4|31
1734915880000|2024-12-23 01:04:40|110295.5|110216.1|110301.1|110215|110305.1|110239.2|110281.6|110214.7|36
1734915890000|2024-12-23 01:04:50|110301.2|110214.9|110297.8|110217.5|110301.8|110223.3|110295.7|110214.6|20
1734915900000|2024-12-23 01:05:00|110301.5|110218.9|110297.3|110218.7|110302.4|110228.1|110294.9|110217.1|41
1734915910000|2024-12-23 01:05:10|110298.1|110217.2|110298.2|110220.3|110302|110234|110283.3|110217.2|38
1734915920000|2024-12-23 01:05:20|110285.3|110235.3|110281|110231|110297.4|110241.3|110281|110216.5|13
1734915930000|2024-12-23 01:05:30|110279.9|110229.9|110280.6|110230.6|110295.8|110230.6|110279.9|110216.3|11
1734915940000|2024-12-23 01:05:40|110281.3|110231.3|110281.8|110231.8|110296.1|110234.7|110280.5|110219.7|11
1734915950000|2024-12-23 01:05:50|110282.1|110232.1|110279.4|110229.4|110296.3|110234.9|110279.4|110219.1|10
1734915960000|2024-12-23 01:06:00|110289|110217.4|110284.7|110234.7|110299.1|110236.8|110280.1|110217.4|16
1734915970000|2024-12-23 01:06:10|110284.6|110234.6|110287|110237|110296.7|110237.5|110283.7|110225.3|7
1734915980000|2024-12-23 01:06:20|110286.7|110236.7|110286.2|110236.2|110288.3|110238.3|110284|110234|16
1734915990000|2024-12-23 01:06:30|110286.6|110236.6|110302.5|110226.2|110302.8|110246.1|110282.4|110223.1|40
1734916000000|2024-12-23 01:06:40|110295.7|110223.1|110283.8|110233.8|110298.7|110233.8|110280.7|110222.3|35
1734916010000|2024-12-23 01:06:50|110295.6|110222|110281.9|110231.9|110297.3|110234.4|110281.9|110222|5
1734916020000|2024-12-23 01:07:00|110283.2|110233.2|110279.6|110229.6|110292.1|110234|110277.8|110219.1|14
1734916030000|2024-12-23 01:07:10|110279.9|110229.9|110295.4|110222.7|110297.6|110235.9|110277.9|110216.1|14
1734916040000|2024-12-23 01:07:20|110295.9|110221.9|110283.6|110233.6|110295.9|110233.6|110279.2|110217.3|10
1734916050000|2024-12-23 01:07:30|110282.4|110232.4|110282.4|110232.4|110292.5|110235.1|110282.1|110220.7|11
1734916060000|2024-12-23 01:07:40|110282.8|110232.8|110283.7|110233.7|110297.7|110238.1|110282.8|110220.6|18
1734916070000|2024-12-23 01:07:50|110284.4|110234.4|110287.7|110237.7|110287.7|110237.7|110282|110232|20
1734916080000|2024-12-23 01:08:00|110287.8|110237.8|110285.3|110235.3|110299.1|110237.9|110279.6|110220.6|23
1734916090000|2024-12-23 01:08:10|110278.6|110228.6|110279.6|110229.6|110282|110232|110278.6|110228.6|6
1734916100000|2024-12-23 01:08:20|110279.4|110229.4|110286.5|110236.5|110286.5|110236.5|110279.4|110229.4|7
1734916110000|2024-12-23 01:08:30|110287.6|110237.6|110285.8|110235.8|110296.7|110241.1|110282.4|110224|38
1734916120000|2024-12-23 01:08:40|110285.5|110235.5|110285.8|110235.8|110285.8|110235.8|110285.3|110235.3|3
1734916130000|2024-12-23 01:08:50|110285.7|110235.7|110283.5|110233.5|110290.9|110238.6|110277.6|110220.5|18
1734916140000|2024-12-23 01:09:00|110283.7|110233.7|110283.4|110233.4|110283.7|110233.7|110283.3|110233.3|3
1734916150000|2024-12-23 01:09:10|110286.7|110236.7|110285.1|110235.1|110296.3|110237.5|110280.8|110222.5|8
1734916160000|2024-12-23 01:09:20|110285.9|110235.9|110289.3|110239.3|110304.9|110242.2|110284.4|110224.9|30
1734916170000|2024-12-23 01:09:30|110288.9|110238.9|110308.6|110226.4|110308.6|110243.5|110284.8|110225.1|29
1734916180000|2024-12-23 01:09:40|110309|110225.1|110313.1|110219|110314.5|110225.1|110308.6|110219|22
1734916190000|2024-12-23 01:09:50|110314.5|110221.7|110317.8|110227.3|110320.7|110233.1|110307.7|110219|42
1734916200000|2024-12-23 01:10:00|110313.5|110228.1|110316.7|110225.8|110318.6|110232.1|110310|110224.5|25
1734916210000|2024-12-23 01:10:10|110315.9|110227.5|110316.3|110226.2|110316.3|110227.5|110313.5|110226.2|4
1734916220000|2024-12-23 01:10:20|110315.3|110227.5|110306.3|110219.6|110315.3|110233|110306.3|110219.6|8
1734916230000|2024-12-23 01:10:30|110297.3|110225.6|110317.3|110221.6|110318|110229.7|110297.3|110220.3|30
1734916240000|2024-12-23 01:10:40|110313.3|110227.6|110303.8|110220.8|110313.3|110227.6|110303.1|110219.2|45
1734916250000|2024-12-23 01:10:50|110301.8|110224.9|110303.6|110220.9|110306.8|110224.9|110297.9|110218.1|24
1734916260000|2024-12-23 01:11:00|110305.5|110221.9|110289.9|110215.4|110305.5|110234.1|110275.9|110214.2|26
1734916270000|2024-12-23 01:11:10|110277.7|110216|110294.6|110216.3|110294.6|110233.8|110277.5|110202.6|26
1734916280000|2024-12-23 01:11:20|110295.2|110216|110296.7|110223.9|110296.7|110223.9|110290.3|110216|11
1734916290000|2024-12-23 01:11:30|110297.4|110222.8|110296.2|110223.5|110304.2|110223.5|110293.6|110219|11
1734916300000|2024-12-23 01:11:40|110295.5|110236.9|110300.7|110215.7|110301.3|110236.9|110283.2|110215.1|12
1734916310000|2024-12-23 01:11:50|110300.3|110215.6|110300.4|110227.4|110306.3|110236.5|110286.5|110214.9|43
1734916320000|2024-12-23 01:12:00|110302.8|110226|110299|110219.8|110307.9|110226|110299|110219.8|14
1734916330000|2024-12-23 01:12:10|110299.6|110221.2|110302.4|110219.7|110306.3|110235.2|110285.2|110216.6|24
1734916340000|2024-12-23 01:12:20|110304.6|110219.9|110302.8|110214.8|110308.5|110242|110292|110214.8|16
1734916350000|2024-12-23 01:12:30|110301.3|110222.9|110307.4|110233.3|110307.4|110233.3|110300.3|110218.2|5
1734916360000|2024-12-23 01:12:40|110307.2|110234.8|110307.3|110233|110313|110246.3|110294.1|110228.3|23
1734916370000|2024-12-23 01:12:50|110307.7|110232.6|110310.3|110232.7|110311.7|110234.7|110307.7|110232.6|7
1734916380000|2024-12-23 01:13:00|110309.3|110233.5|110302.9|110230.6|110310.6|110233.5|110302.9|110230.6|6
1734916390000|2024-12-23 01:13:10|110304|110230.5|110306.2|110229.7|110312.9|110244.1|110294.1|110227.9|9
1734916400000|2024-12-23 01:13:20|110307.7|110229.4|110304.2|110226.2|110311.7|110231.3|110301|110222.3|11
1734916410000|2024-12-23 01:13:30|110309.4|110225.4|110307.6|110226.3|110310.6|110227.3|110305|110225.2|9
1734916420000|2024-12-23 01:13:40|110307.4|110226.9|110291.8|110220.5|110307.5|110230.6|110276.2|110212.5|37
1734916430000|2024-12-23 01:13:50|110282.8|110232.8|110277|110227|110299.4|110236.1|110276.6|110214.1|23
1734916440000|2024-12-23 01:14:00|110276.2|110226.2|110283.2|110233.2|110293.6|110234.2|110276.2|110223.3|5
1734916460000|2024-12-23 01:14:20|110278.4|110228.4|110292.7|110211.8|110298.7|110237.9|110278.4|110208.3|25
1734916470000|2024-12-23 01:14:30|110292.3|110212.7|110293|110217.3|110293|110217.3|110290.3|110210.7|6
1734916480000|2024-12-23 01:14:40|110275.8|110225.8|110276|110226|110276.4|110226.4|110275.6|110225.6|5
1734916490000|2024-12-23 01:14:50|110291.4|110215|110295.1|110215.5|110295.6|110215.5|110291.4|110214.6|6
1734916500000|2024-12-23 01:15:00|110296.3|110213.6|110308.6|110225.4|110313|110228.7|110296.3|110211|18
1734916510000|2024-12-23 01:15:10|110308|110218.9|110310|110238.1|110318.4|110250.3|110300.3|110218.5|17
1734916520000|2024-12-23 01:15:20|110309.6|110237.1|110305|110255|110319.8|110255|110299.7|110230.5|33
1734916530000|2024-12-23 01:15:30|110311|110261|110322.9|110247.3|110327.7|110263.6|110299.7|110238.6|38
1734916540000|2024-12-23 01:15:40|110322.8|110244.1|110313.3|110242.9|110325.9|110262.1|110305.2|110238.7|27
1734916550000|2024-12-23 01:15:50|110303.6|110253.6|110321.5|110243.7|110324.2|110253.6|110303.6|110242.9|8
1734916560000|2024-12-23 01:16:00|110316.3|110243.5|110319.9|110246.9|110322.6|110262.5|110299.1|110237|32
1734916570000|2024-12-23 01:16:10|110320.3|110246.4|110309.3|110233.6|110322.3|110265|110297.6|110230.7|23
1734916580000|2024-12-23 01:16:20|110308.5|110234.8|110301.7|110251.7|110315.5|110253.4|110296.4|110230.3|32
1734916590000|2024-12-23 01:16:30|110302.7|110252.7|110304.6|110231.1|110317.1|110258.8|110288.2|110231.1|9
1734916600000|2024-12-23 01:16:40|110304.9|110233.2|110294.3|110244.3|110307.7|110244.3|110294.3|110225.7|12
1734916610000|2024-12-23 01:16:50|110302.4|110232.4|110302.4|110228.9|110303.6|110241.6|110291.6|110226.9|9
1734916620000|2024-12-23 01:17:00|110303.3|110228|110297.3|110226.7|110303.3|110242.6|110285.6|110222.1|27
1734916630000|2024-12-23 01:17:10|110287.9|110237.9|110273.4|110223.4|110287.9|110237.9|110271.2|110209.2|19
1734916640000|2024-12-23 01:17:20|110273.8|110223.8|110277.1|110227.1|110284.1|110227.2|110269.3|110210.9|16
1734916650000|2024-12-23 01:17:30|110290.2|110213.3|110275.4|110225.4|110290.2|110232.1|110272.2|110213.3|8
1734916660000|2024-12-23 01:17:40|110290.7|110220.6|110281.9|110231.9|110290.7|110231.9|110274.7|110220.6|10
1734916670000|2024-12-23 01:17:50|110280.9|110230.9|110291.1|110217.9|110291.9|110230.9|110275.6|110217.8|7
1734916680000|2024-12-23 01:18:00|110290.8|110232.3|110272.6|110222.6|110294.6|110236.7|110270.4|110215.5|11
1734916690000|2024-12-23 01:18:10|110274.3|110224.3|110274.2|110224.2|110286.7|110227.6|110272|110213.8|7
1734916700000|2024-12-23 01:18:20|110275.3|110225.3|110285.2|110235.2|110285.2|110235.2|110275.3|110225.3|5
1734916710000|2024-12-23 01:18:30|110278|110228|110278|110228|110285.2|110235.2|110278|110228|6
1734916720000|2024-12-23 01:18:40|110278.3|110228.3|110270.9|110220.9|110287.2|110228.3|110270.9|110206.5|22
1734916730000|2024-12-23 01:18:50|110275.5|110225.5|110268.4|110218.4|110275.5|110225.5|110268.4|110218.4|11
1734916740000|2024-12-23 01:19:00|110268.2|110218.2|110268.7|110218.7|110285.7|110222.7|110267.7|110206.6|17
1734916750000|2024-12-23 01:19:10|110269.1|110219.1|110286.1|110204.5|110286.1|110226.7|110267.2|110202.1|21
1734916760000|2024-12-23 01:19:20|110285.1|110205.5|110270.7|110220.7|110286.7|110228.6|110267.5|110205.5|31
1734916770000|2024-12-23 01:19:30|110271.5|110221.5|110278|110228|110283.9|110231.7|110267.2|110207.5|26
1734916780000|2024-12-23 01:19:40|110273.6|110223.6|110280.5|110230.5|110280.5|110230.5|110271.1|110221.1|5
1734916790000|2024-12-23 01:19:50|110284|110234|110281.2|110231.2|110284|110234|110280.5|110230.5|4
1734916800000|2024-12-23 01:20:00|110281|110231|110284.1|110234.1|110284.2|110234.2|110280.7|110230.7|6
1734916810000|2024-12-23 01:20:10|110280.6|110230.6|110284.1|110234.1|110284.1|110234.1|110276.5|110226.5|7
1734916820000|2024-12-23 01:20:20|110284.2|110234.2|110284|110234|110284.2|110234.2|110284|110234|2
1734916830000|2024-12-23 01:20:30|110277.1|110227.1|110277.3|110227.3|110277.3|110227.3|110277.1|110227.1|2
1734916840000|2024-12-23 01:20:40|110277|110227|110265.1|110215.1|110284.5|110234.5|110265.1|110215.1|18
1734916850000|2024-12-23 01:20:50|110264.4|110214.4|110277.9|110203.8|110283.3|110224.4|110264.4|110201.7|20
1734916860000|2024-12-23 01:21:00|110277.5|110204|110277.1|110199.6|110280.7|110206.8|110274.4|110195.5|12
1734916870000|2024-12-23 01:21:10|110275.7|110201|110279.3|110205|110279.3|110218.9|110264.1|110199.9|10
1734916880000|2024-12-23 01:21:20|110279.8|110204.6|110267|110217|110286.7|110226.5|110265.5|110204.6|25
1734916890000|2024-12-23 01:21:30|110268.7|110218.7|110273.3|110223.3|110275.2|110225.2|110268.7|110218.7|30
1734916900000|2024-12-23 01:21:40|110274.4|110224.4|110279.8|110229.8|110279.9|110229.9|110273.3|110223.3|13
1734916910000|2024-12-23 01:21:50|110279.4|110229.4|110273.4|110223.4|110288.1|110229.6|110273.4|110216.5|11
1734916920000|2024-12-23 01:22:00|110273.7|110223.7|110273.6|110223.6|110287.6|110229.5|110270.4|110211.7|10
1734916930000|2024-12-23 01:22:10|110273.5|110223.5|110277.1|110227.1|110279.8|110229.8|110272.9|110222.9|11
1734916940000|2024-12-23 01:22:20|110277|110227|110276.7|110202.7|110286.4|110230.3|110270.4|110202.7|15
1734916950000|2024-12-23 01:22:30|110272.7|110197.5|110268.9|110195.4|110273.7|110213.1|110254.6|110185.9|26
1734916960000|2024-12-23 01:22:40|110271.9|110190.9|110274.5|110184|110274.5|110193.8|110262.9|110184|12
1734916970000|2024-12-23 01:22:50|110272.3|110183.9|110268.9|110187.5|110272.3|110188.9|110263.8|110178.5|11
1734916980000|2024-12-23 01:23:00|110273.9|110181.8|110272.7|110184|110275.7|110191|110268.7|110181.8|25
1734916990000|2024-12-23 01:23:10|110273|110187.5|110270.2|110181.5|110274.3|110187.9|110267.9|110181.5|27
1734917000000|2024-12-23 01:23:20|110268.4|110182.1|110268.4|110185.4|110270.9|110189.8|110260.1|110182.1|25
1734917010000|2024-12-23 01:23:30|110268.9|110185.6|110273|110184|110273.3|110185.6|110266.3|110184|18
1734917020000|2024-12-23 01:23:40|110271.7|110183.5|110281.4|110184|110281.4|110184|110267|110183.5|16
1734917030000|2024-12-23 01:23:50|110275.3|110194|110277.3|110183|110279.9|110194|110274.5|110180.2|8
1734917040000|2024-12-23 01:24:00|110277.6|110189|110270.7|110190.2|110277.6|110190.2|110270.7|110187.8|8
1734917050000|2024-12-23 01:24:10|110254.7|110187.5|110269.5|110197.8|110275.2|110204.7|110254.7|110187.5|12
1734917060000|2024-12-23 01:24:20|110270.1|110197.7|110272|110196.8|110272|110210.3|110257.7|110196.8|8
1734917070000|2024-12-23 01:24:30|110272.1|110196.7|110272.1|110196.7|110272.1|110196.7|110272.1|110196.7|1
1734917080000|2024-12-23 01:24:40|110272.5|110196.4|110272.9|110198.4|110272.9|110210.7|110258|110196.4|8
1734917090000|2024-12-23 01:24:50|110274.2|110199.4|110272.6|110199.2|110274.2|110209.1|110259.1|110198.1|13
1734917100000|2024-12-23 01:25:00|110273.5|110198.3|110272.7|110197.3|110276.1|110215.8|110258.9|110192.5|42
1734917110000|2024-12-23 01:25:10|110271.5|110198.5|110272.6|110187|110273.9|110212|110250.9|110185|22
1734917120000|2024-12-23 01:25:20|110270.8|110183|110272.1|110190.6|110276.4|110198|110265.5|110183|25
1734917130000|2024-12-23 01:25:30|110272.8|110189.9|110270.5|110186|110273.1|110192.8|110265.4|110183.6|29
1734917140000|2024-12-23 01:25:40|110269.6|110194|110270.9|110190.3|110272.4|110207.6|110257.6|110185.4|31
1734917150000|2024-12-23 01:25:50|110268.9|110193.7|110270.9|110192.7|110270.9|110207.9|110254.4|110190.6|38
1734917160000|2024-12-23 01:26:00|110268.2|110194.6|110269.2|110194.2|110270.1|110204|110253.2|110188.6|46
1734917170000|2024-12-23 01:26:10|110271.1|110195.9|110268.3|110193.9|110271.1|110207.7|110252.2|110190.5|41
1734917180000|2024-12-23 01:26:20|110265.8|110191.5|110272.3|110197.7|110272.9|110210|110258.8|110191.5|29
1734917190000|2024-12-23 01:26:30|110270.5|110198.5|110278.9|110200|110281.9|110220.4|110263.7|110198.5|33
1734917200000|2024-12-23 01:26:40|110280.4|110197.5|110276.2|110195.4|110280.4|110214.7|110259.3|110194.5|51
1734917210000|2024-12-23 01:26:50|110276|110195.6|110274.8|110195.2|110276|110195.6|110271.2|110194.7|10
1734917220000|2024-12-23 01:27:00|110264|110204.1|110273.2|110197.1|110278|110214|110261.6|110195.6|31
1734917230000|2024-12-23 01:27:10|110274.4|110196.2|110258.1|110208.1|110278.5|110209.1|110258.1|110189.7|31
1734917240000|2024-12-23 01:27:20|110262.4|110212.4|110276.3|110202.3|110279|110216|110260.2|110200|34
1734917250000|2024-12-23 01:27:30|110275.7|110205.3|110280|110204.6|110280|110215.7|110265.5|110204.6|19
1734917260000|2024-12-23 01:27:40|110279.9|110204.8|110279.9|110206.3|110280.9|110206.3|110276.5|110203.7|25
1734917270000|2024-12-23 01:27:50|110276.9|110204.7|110277.7|110200|110281.1|110209.9|110259.9|110196.2|20
1734917280000|2024-12-23 01:28:00|110275.5|110195.5|110277.1|110193.9|110277.9|110211.2|110261.2|110187.9|27
1734917290000|2024-12-23 01:28:10|110276.3|110193.6|110277.7|110204.3|110280.3|110210.4|110260.4|110192.1|28
1734917300000|2024-12-23 01:28:20|110266|110216|110277.4|110203.5|110277.4|110216.4|110266|110198.2|11
1734917310000|2024-12-23 01:28:30|110276.9|110203.7|110264.4|110214.4|110276.9|110216.6|110262.5|110198.5|10
1734917320000|2024-12-23 01:28:40|110273.9|110201.8|110273.3|110195|110274.7|110201.8|110273.3|110195|7
1734917330000|2024-12-23 01:28:50|110271|110197.5|110265.5|110192.9|110271|110213.8|110256.7|110192.9|14
1734917340000|2024-12-23 01:29:00|110263.8|110193.1|110261.1|110190|110264.2|110207.1|110247.8|110190|25
1734917350000|2024-12-23 01:29:10|110262.1|110187.4|110262.4|110191.5|110263.2|110191.5|110259.9|110187.4|13
1734917360000|2024-12-23 01:29:20|110262.9|110189.8|110262.5|110188.8|110262.9|110189.8|110262.5|110188.8|4
1734917370000|2024-12-23 01:29:30|110261.9|110189.7|110260.9|110188.4|110261.9|110189.7|110258.9|110188.3|8
1734917380000|2024-12-23 01:29:40|110261.5|110187.8|110243.5|110193.5|110261.5|110199.1|110243.1|110187.8|9
1734917390000|2024-12-23 01:29:50|110245|110195|110243.1|110193.1|110257.9|110199.2|110243.1|110185.9|8
1734917400000|2024-12-23 01:30:00|110243.2|110193.2|110246.4|110196.4|110261.3|110201|110243.2|110184.6|27
1734917410000|2024-12-23 01:30:10|110243.3|110193.3|110244.4|110194.4|110246.4|110196.4|110240.5|110190.5|10
1734917420000|2024-12-23 01:30:20|110244.5|110194.5|110242.7|110192.7|110244.5|110194.5|110240|110190|10
1734917430000|2024-12-23 01:30:30|110243.1|110193.1|110243.3|110193.3|110243.3|110193.3|110243.1|110193.1|2
1734917440000|2024-12-23 01:30:40|110242.9|110192.9|110229.3|110152.6|110242.9|110192.9|110222.6|110147.1|21
1734917450000|2024-12-23 01:30:50|110229.5|110152.3|110231.2|110152.8|110232.5|110168.5|110216.6|110152.3|24
1734917460000|2024-12-23 01:31:00|110230.5|110151.6|110230.1|110153.3|110232.4|110157.4|110227.5|110151.5|28
1734917470000|2024-12-23 01:31:10|110231.5|110152.9|110214.8|110164.8|110231.5|110164.8|110214.8|110149|22
1734917480000|2024-12-23 01:31:20|110227.1|110155.9|110216.9|110138.3|110227.3|110166.9|110208.7|110138.3|40
1734917490000|2024-12-23 01:31:30|110199.7|110149.7|110207.9|110135.5|110212.3|110156|110199.3|110135.5|31
1734917500000|2024-12-23 01:31:40|110208.3|110135.4|110214.4|110136.2|110214.7|110150.8|110200.5|110133.5|22
1734917510000|2024-12-23 01:31:50|110214.7|110136.5|110213.7|110141.1|110221.3|110141.1|110208|110127.8|19
1734917520000|2024-12-23 01:32:00|110216.7|110135.8|110210.5|110132.1|110217.4|110135.8|110210|110132.1|17
1734917530000|2024-12-23 01:32:10|110201.1|110151.1|110209.9|110125.7|110215.3|110151.1|110192.4|110123.2|16
1734917540000|2024-12-23 01:32:20|110210.9|110131.5|110208.1|110128.2|110216.9|110133|110205.6|110128.1|13
1734917550000|2024-12-23 01:32:30|110210.6|110129.8|110210.7|110131.8|110215.1|110131.8|110207.6|110129.8|6
1734917560000|2024-12-23 01:32:40|110210.2|110131.3|110210|110137.6|110214.7|110137.9|110208.1|110128.9|14
1734917570000|2024-12-23 01:32:50|110210.6|110134.7|110209.3|110136.9|110210.6|110136.9|110209.3|110134.7|5
1734917580000|2024-12-23 01:33:00|110210.7|110134.4|110212.4|110126.4|110217.5|110145.4|110195.4|110126.4|17
1734917590000|2024-12-23 01:33:10|110213.5|110129.7|110210.5|110131.7|110213.5|110133.1|110209.5|110129.1|11
1734917600000|2024-12-23 01:33:20|110210.4|110131.8|110208.2|110134.8|110211.9|110134.8|110206.3|110129.2|17
1734917610000|2024-12-23 01:33:30|110207.1|110131.7|110208.7|110132.2|110210.5|110132.2|110207.1|110128.8|7
1734917620000|2024-12-23 01:33:40|110209.8|110130.2|110211.1|110130.1|110211.1|110130.7|110209.8|110127.8|10
1734917630000|2024-12-23 01:33:50|110210|110130.7|110211.1|110129.4|110211.1|110130.7|110210|110129.4|6
1734917640000|2024-12-23 01:34:00|110210|110129.9|110207.5|110134.6|110215.4|110134.6|110207.5|110129.9|19
1734917650000|2024-12-23 01:34:10|110210.3|110131.3|110210.8|110130.6|110215.3|110131.5|110207.9|110130.6|27
1734917660000|2024-12-23 01:34:20|110210.6|110128.3|110209.5|110128.5|110215.1|110134.9|110205.3|110128.3|22
1734917670000|2024-12-23 01:34:30|110209.7|110135.5|110206.9|110126.4|110209.7|110145.4|110193.5|110126.4|21
1734917680000|2024-12-23 01:34:40|110208.9|110128|110208|110126|110211.7|110130|110204.1|110122|19
1734917690000|2024-12-23 01:34:50|110211.4|110124.7|110211.2|110132.8|110212.5|110132.8|110207.2|110122.8|16
1734917700000|2024-12-23 01:35:00|110209.2|110124.3|110212.5|110126|110213.2|110126|110209.2|110124.3|9
1734917710000|2024-12-23 01:35:10|110211|110134|110211|110130|110211|110134|110211|110130|3
1734917720000|2024-12-23 01:35:20|110203|110126|110207|110126|110214.1|110130|110203|110126|13
1734917730000|2024-12-23 01:35:30|110203|110129.1|110209.3|110126|110210.5|110139.1|110189.1|110121.6|12
1734917740000|2024-12-23 01:35:40|110210.1|110122|110211|110134.3|110219.4|110157.8|110202.1|110121.4|32
1734917750000|2024-12-23 01:35:50|110211.3|110133.9|110213.3|110135.5|110217.9|110138.2|110210.5|110133.9|35
1734917760000|2024-12-23 01:36:00|110211.9|110140.4|110233.7|110151|110233.7|110158|110210.9|110138.3|37
1734917770000|2024-12-23 01:36:10|110232.3|110151.1|110231.1|110153.1|110234.9|110153.1|110231.1|110151.1|3
1734917780000|2024-12-23 01:36:20|110230.3|110152.7|110227.1|110154.1|110230.3|110154.1|110227.1|110152.3|7
1734917790000|2024-12-23 01:36:30|110227.3|110155.1|110227.2|110149.4|110229.4|110163.5|110213.5|110149.4|20
1734917800000|2024-12-23 01:36:40|110225.2|110153.5|110227.1|110154.9|110227.1|110166.5|110215.6|110153.5|13
1734917810000|2024-12-23 01:36:50|110224.1|110153.3|110225|110154.3|110227.7|110165.9|110215.2|110152.3|6
1734917820000|2024-12-23 01:37:00|110228.4|110152.9|110227.7|110152.8|110228.4|110152.9|110227.7|110152.8|4
1734917830000|2024-12-23 01:37:10|110224.9|110154.3|110212.1|110162.1|110225.4|110162.6|110212.1|110148.6|6
1734917840000|2024-12-23 01:37:20|110213.4|110163.4|110231.1|110157.9|110232.7|110172.6|110213.4|110154.3|19
1734917850000|2024-12-23 01:37:30|110226.6|110156.2|110242.9|110192.9|110243.1|110193.1|110226.6|110156.2|12
1734917860000|2024-12-23 01:37:40|110243.7|110193.7|110248.1|110198.1|110253.7|110198.1|110241.7|110180.5|12
1734917870000|2024-12-23 01:37:50|110248.2|110198.2|110246.3|110196.3|110257.9|110198.4|110246.3|110186.6|4
1734917880000|2024-12-23 01:38:00|110246.8|110196.8|110244.3|110194.3|110247.3|110197.3|110243.8|110193.8|11
1734917890000|2024-12-23 01:38:10|110244.5|110194.5|110244.7|110194.7|110256.3|110197.5|110244.5|110186|7
1734917900000|2024-12-23 01:38:20|110244.3|110194.3|110255.9|110179.9|110255.9|110194.3|110243|110179.9|6
1734917910000|2024-12-23 01:38:30|110253.4|110180.5|110241.1|110191.1|110254.7|110193.6|110241.1|110179|8
1734917920000|2024-12-23 01:38:40|110241.3|110191.3|110252.9|110178.2|110257.5|110191.5|110241.3|110178.2|11
1734917930000|2024-12-23 01:38:50|110238.7|110188.7|110255.7|110182.5|110255.8|110194.6|110238.7|110178.1|13
1734917940000|2024-12-23 01:39:00|110253.6|110183.3|110256.4|110181.7|110257.4|110184.6|110252.6|110177.7|20
1734917950000|2024-12-23 01:39:10|110254.2|110182.7|110252.9|110182|110254.2|110193.6|110239.7|110176.7|22
1734917960000|2024-12-23 01:39:20|110252.8|110182.1|110254.9|110182.5|110254.9|110189.6|110239.6|110180.5|5
1734917970000|2024-12-23 01:39:30|110253.7|110191.3|110254.3|110183.5|110256.1|110191.3|110241.3|110177.8|8
1734917980000|2024-12-23 01:39:40|110255.3|110182.4|110255|110182.9|110255.3|110182.9|110255|110182.4|3
1734917990000|2024-12-23 01:39:50|110255.1|110182.8|110253.3|110181.3|110255.1|110182.8|110253.3|110176.9|6
1734918000000|2024-12-23 01:40:00|110242.9|110183.1|110243.8|110193.8|110255.2|110193.8|110240.6|110183.1|12
1734918010000|2024-12-23 01:40:10|110244.4|110194.4|110245|110195|110246.3|110196.3|110241.8|110191.8|11
1734918020000|2024-12-23 01:40:20|110246.2|110196.2|110241.4|110191.4|110246.2|110196.2|110240.7|110190.7|17
1734918030000|2024-12-23 01:40:30|110241.7|110191.7|110245.2|110195.2|110256.1|110196.5|110241.4|110181.5|18
1734918040000|2024-12-23 01:40:40|110246.6|110196.6|110256.9|110185.9|110256.9|110196.6|110242.6|110185.9|12
1734918050000|2024-12-23 01:40:50|110245.4|110186.7|110242.4|110192.4|110245.4|110195.4|110240.6|110186.7|19
1734918060000|2024-12-23 01:41:00|110241.5|110191.5|110247.3|110197.3|110247.8|110197.8|110237.7|110187.7|23
1734918070000|2024-12-23 01:41:10|110244.6|110194.6|110245.7|110195.7|110247.3|110197.3|110242.9|110192.9|7
1734918080000|2024-12-23 01:41:20|110246.4|110196.4|110243.7|110193.7|110258|110197.1|110241.5|110180.6|19
1734918090000|2024-12-23 01:41:30|110243|110193|110250.3|110178.4|110256.7|110194.8|110239.9|110177.4|22
1734918100000|2024-12-23 01:41:40|110241.2|110191.2|110242.6|110192.6|110243.2|110193.2|110238.4|110188.4|7
1734918110000|2024-12-23 01:41:50|110242.5|110192.5|110243.8|110193.8|110244.4|110194.4|110241.2|110191.2|14
1734918120000|2024-12-23 01:42:00|110242.3|110192.3|110238.1|110188.1|110242.5|110192.5|110238.1|110188.1|13
1734918130000|2024-12-23 01:42:10|110239.4|110189.4|110242.5|110192.5|110254.4|110192.5|110239.4|110183|5
1734918140000|2024-12-23 01:42:20|110242.6|110192.6|110243.2|110193.2|110243.2|110193.2|110242.6|110192.6|3
1734918150000|2024-12-23 01:42:30|110243.8|110193.8|110240.6|110190.6|110243.8|110193.8|110240.6|110190.6|4
1734918160000|2024-12-23 01:42:40|110239.6|110189.6|110240.7|110190.7|110241.5|110191.5|110238.2|110188.2|6
1734918170000|2024-12-23 01:42:50|110240.6|110190.6|110241|110191|110241.9|110191.9|110240.4|110190.4|7
1734918180000|2024-12-23 01:43:00|110241.2|110191.2|110241.3|110191.3|110242.3|110192.3|110238.2|110188.2|9
1734918190000|2024-12-23 01:43:10|110241.5|110191.5|110241.6|110191.6|110241.6|110191.6|110241.5|110191.5|2
1734918200000|2024-12-23 01:43:20|110240.9|110190.9|110240.2|110190.2|110241.7|110191.7|110239.8|110189.8|7
1734918210000|2024-12-23 01:43:30|110240.1|110190.1|110235.5|110185.5|110247.9|110190.2|110234.9|110175.9|13
1734918220000|2024-12-23 01:43:40|110239.3|110189.3|110240.2|110190.2|110240.2|110190.2|110238.6|110188.6|5
1734918230000|2024-12-23 01:43:50|110241|110191|110241.8|110191.8|110254.9|110194.7|110240.3|110179.4|18
1734918240000|2024-12-23 01:44:00|110240.4|110190.4|110242.7|110192.7|110243.3|110193.3|110240.4|110190.4|14
1734918250000|2024-12-23 01:44:10|110243.8|110193.8|110242|110192|110244.7|110194.7|110242|110192|8
1734918260000|2024-12-23 01:44:20|110242.7|110192.7|110245.6|110195.6|110245.6|110195.6|110242|110192|9
1734918270000|2024-12-23 01:44:30|110245.1|110195.1|110244.2|110194.2|110245.1|110195.1|110244.1|110194.1|3
1734918280000|2024-12-23 01:44:40|110244|110194|110243.5|110193.5|110244.7|110194.7|110243.3|110193.3|8
1734918290000|2024-12-23 01:44:50|110244.8|110194.8|110245.4|110195.4|110245.4|110195.4|110241.4|110191.4|11
1734918300000|2024-12-23 01:45:00|110244.1|110194.1|110244.2|110194.2|110244.9|110194.9|110242.1|110192.1|8
1734918310000|2024-12-23 01:45:10|110242.8|110192.8|110229|110179|110254.6|110192.8|110228.7|110163.8|22
1734918320000|2024-12-23 01:45:20|110228.2|110178.2|110240.2|110167.1|110248|110182.9|110224.2|110166.7|37
1734918330000|2024-12-23 01:45:30|110223.7|110164|110227.6|110177.6|110237.1|110179.1|110223.7|110164|18
1734918340000|2024-12-23 01:45:40|110228.2|110178.2|110225.2|110175.2|110236.8|110178.2|110224.5|110165.1|14
1734918350000|2024-12-23 01:45:50|110224.8|110174.8|110226.8|110176.8|110247.6|110187.3|110224.6|110170.6|34
1734918360000|2024-12-23 01:46:00|110226.9|110176.9|110227|110177|110229.3|110179.3|110224.4|110174.4|37
1734918370000|2024-12-23 01:46:10|110227.5|110177.5|110222.7|110172.7|110227.5|110177.5|110220.7|110170.7|18
1734918380000|2024-12-23 01:46:20|110223.2|110173.2|110225.1|110175.1|110227.1|110177.1|110222.6|110172.6|17
1734918390000|2024-12-23 01:46:30|110227.1|110177.1|110231.1|110181.1|110240.3|110181.1|110225.1|110167.6|14
1734918400000|2024-12-23 01:46:40|110226.9|110176.9|110227.1|110177.1|110237.7|110179.4|110222.8|110165|16
1734918410000|2024-12-23 01:46:50|110226.1|110176.1|110246.8|110173.3|110248.9|110187.4|110226.1|110165.5|15
1734918420000|2024-12-23 01:47:00|110244.5|110169.1|110250.9|110172.3|110257.7|110187.1|110234.6|110169.1|35
1734918430000|2024-12-23 01:47:10|110250.8|110178.3|110252.3|110177.4|110254.4|110179.3|110250.2|110169.6|36
1734918440000|2024-12-23 01:47:20|110250.7|110172.9|110236.2|110186.2|110251|110186.2|110235.3|110169.6|28
1734918450000|2024-12-23 01:47:30|110243.3|110171.9|110249.8|110177|110254.7|110185.1|110233.5|110171.6|39
1734918460000|2024-12-23 01:47:40|110248.1|110177.8|110254.3|110173.4|110254.3|110188.3|110237.9|110172.1|45
1734918470000|2024-12-23 01:47:50|110252.9|110172.7|110256.3|110178.5|110256.7|110180.5|110252.4|110171.7|38
1734918480000|2024-12-23 01:48:00|110253.9|110177.9|110237.6|110187.6|110253.9|110188.1|110237.6|110172.6|20
1734918490000|2024-12-23 01:48:10|110251.6|110174.1|110249.3|110176.7|110253|110176.7|110248.9|110169.7|35
1734918500000|2024-12-23 01:48:20|110249.8|110176.2|110248.5|110172.4|110249.9|110187.9|110235.7|110170.2|44
1734918510000|2024-12-23 01:48:30|110235.8|110176.7|110251.1|110178|110254|110186.2|110235.8|110171.8|24
1734918520000|2024-12-23 01:48:40|110250.3|110178.3|110246.8|110176.7|110250.3|110190.5|110239.1|110174.3|17
1734918530000|2024-12-23 01:48:50|110247.9|110175.5|110236.3|110186.3|110251.3|110189.1|110234.5|110174.9|17
1734918540000|2024-12-23 01:49:00|110236.2|110186.2|110239.3|110189.3|110251.9|110189.3|110234.2|110174.3|13
1734918550000|2024-12-23 01:49:10|110239.4|110189.4|110237.4|110187.4|110252.3|110189.4|110234.1|110177.7|15
1734918560000|2024-12-23 01:49:20|110237.2|110187.2|110248.1|110174.9|110249.7|110188.9|110236.1|110174.9|12
1734918570000|2024-12-23 01:49:30|110234.1|110184.1|110238|110188|110252.1|110190.8|110234.1|110174.6|15
1734918580000|2024-12-23 01:49:40|110236|110186|110226.4|110152.2|110241.3|110186|110213.3|110152.2|18
1734918590000|2024-12-23 01:49:50|110227.7|110150.8|110226.1|110154|110233|110156.1|110224.5|110148.8|29
1734918600000|2024-12-23 01:50:00|110227.5|110152.5|110230.5|110152.5|110231.9|110167.5|110217.5|110150.1|12
1734918610000|2024-12-23 01:50:10|110233.2|110149.7|110231.4|110149.8|110233.2|110151.9|110228|110149.2|9
1734918620000|2024-12-23 01:50:20|110230.6|110148.3|110233|110150.7|110233|110153.6|110230.6|110148.3|6
1734918630000|2024-12-23 01:50:30|110232.6|110151|110232.3|110153.4|110233.9|110162.8|110212.8|110151|24
1734918640000|2024-12-23 01:50:40|110229.6|110152.4|110233|110150.6|110233|110155.3|110229.6|110150.6|6
1734918650000|2024-12-23 01:50:50|110230|110152|110229.9|110153.8|110232.1|110168|110218|110151.9|11
1734918660000|2024-12-23 01:51:00|110229.5|110152.2|110231.9|110146.3|110231.9|110153.6|110226.2|110139.8|12
1734918670000|2024-12-23 01:51:10|110228.2|110147.4|110227.7|110149.8|110230|110154.5|110227.7|110146.2|25
1734918680000|2024-12-23 01:51:20|110228.6|110146.5|110228.8|110146.9|110231.8|110152|110227.4|110146.5|16
1734918690000|2024-12-23 01:51:30|110228.3|110147.2|110230|110147.2|110231.9|110152.5|110226.5|110144|19
1734918700000|2024-12-23 01:51:40|110229|110147.9|110228|110146.8|110230.5|110150.6|110228|110141.6|21
1734918710000|2024-12-23 01:51:50|110228.8|110146.1|110229.5|110146.9|110231.7|110150.7|110226|110136.8|41
1734918720000|2024-12-23 01:52:00|110231.2|110148.3|110228.6|110145.3|110232.3|110148.7|110223.5|110139.3|26
1734918730000|2024-12-23 01:52:10|110230.2|110145.4|110230.8|110148.8|110232.2|110152.3|110227|110141.5|18
1734918740000|2024-12-23 01:52:20|110230.9|110148.4|110230.4|110145.5|110232.6|110151.1|110227.5|110143.4|18
1734918750000|2024-12-23 01:52:30|110229.8|110151.4|110228.8|110145.9|110230.9|110164.5|110214.5|110145.9|10
1734918760000|2024-12-23 01:52:40|110226.7|110146.1|110209.6|110159.6|110227.7|110159.6|110209.6|110142.1|15
1734918770000|2024-12-23 01:52:50|110209.8|110159.8|110209.8|110159.8|110225.7|110163.8|110208.6|110150.9|24
1734918780000|2024-12-23 01:53:00|110209.5|110159.5|110211.2|110161.2|110211.9|110161.9|110209|110159|7
1734918790000|2024-12-23 01:53:10|110210.9|110160.9|110211.4|110161.4|110211.4|110161.4|110209.5|110159.5|4
1734918800000|2024-12-23 01:53:20|110211.2|110161.2|110215.3|110165.3|110228.5|110167.4|110211.2|110153.2|32
1734918810000|2024-12-23 01:53:30|110213.6|110163.6|110213|110163|110215.7|110165.7|110213|110163|10
1734918820000|2024-12-23 01:53:40|110212.9|110162.9|110212.7|110162.7|110224.3|110163|110212.7|110151.7|7
1734918830000|2024-12-23 01:53:50|110221|110150.5|110224.3|110150.5|110224.3|110160.1|110210|110150.5|5
1734918840000|2024-12-23 01:54:00|110224.6|110150.3|110235.7|110164.9|110235.7|110177.7|110217.8|110150.3|21
1734918850000|2024-12-23 01:54:10|110227|110177|110227.3|110177.3|110234|110184|110226.2|110176.2|12
1734918860000|2024-12-23 01:54:20|110227.2|110177.2|110227.8|110177.8|110231.8|110181.8|110226.8|110176.8|8
1734918870000|2024-12-23 01:54:30|110227.4|110177.4|110240.6|110167.7|110240.9|110177.7|110223.3|110164.3|11
1734918880000|2024-12-23 01:54:40|110243.5|110166.1|110241.6|110164.8|110243.5|110166.2|110239.5|110164.8|7
1734918890000|2024-12-23 01:54:50|110241.2|110164.5|110231.1|110157|110241.7|110172|110218.1|110157|23
1734918900000|2024-12-23 01:55:00|110233.7|110158|110232.9|110156.5|110233.7|110158|110230.1|110156|7
1734918910000|2024-12-23 01:55:10|110233|110172.4|110231.9|110158.1|110235.5|110172.4|110222.4|110158.1|4
1734918920000|2024-12-23 01:55:20|110232.4|110157.7|110231.2|110157.8|110232.5|110157.8|110229.5|110156.5|7
1734918930000|2024-12-23 01:55:30|110229.7|110155.7|110227.2|110156.7|110231.1|110168.7|110218.7|110155.7|7
1734918940000|2024-12-23 01:55:40|110218|110168|110216.5|110166.5|110218|110168|110216.3|110166.3|4
1734918950000|2024-12-23 01:55:50|110216.1|110166.1|110226.8|110154.2|110228.3|110168.3|110214.3|110147.4|14
1734918960000|2024-12-23 01:56:00|110230.3|110151.8|110219.9|110145.1|110230.3|110156.5|110205|110141.9|24
1734918970000|2024-12-23 01:56:10|110218.7|110146.6|110218.6|110147.6|110223.1|110159.2|110205.3|110144.1|17
1734918980000|2024-12-23 01:56:20|110208|110148.6|110220|110149.5|110223.1|110160.3|110208|110145.5|13
1734918990000|2024-12-23 01:56:30|110221.5|110148.5|110214.6|110141.9|110221.7|110154|110202.6|110139.8|22
1734919000000|2024-12-23 01:56:40|110213.4|110139.5|110195.5|110145.5|110214.1|110150.8|110195.5|110134.5|23
1734919010000|2024-12-23 01:56:50|110195.9|110145.9|110208.6|110136.1|110208.6|110146.5|110195.3|110134.5|9
1734919020000|2024-12-23 01:57:00|110195.6|110136.3|110208.3|110134|110208.3|110145.6|110195.2|110131.1|6
1734919030000|2024-12-23 01:57:10|110205.9|110133.4|110191.1|110141.1|110208.1|110147.4|110191.1|110131.9|18
1734919040000|2024-12-23 01:57:20|110189.9|110139.9|110189.1|110139.1|110200.8|110140.8|110187.1|110127.4|20
1734919050000|2024-12-23 01:57:30|110188.3|110138.3|110189.4|110139.4|110201.9|110139.9|110188.2|110129.7|5
1734919060000|2024-12-23 01:57:40|110189.7|110139.7|110190.5|110140.5|110191.5|110141.5|110186.2|110136.2|19
1734919070000|2024-12-23 01:57:50|110191|110141|110192.6|110142.6|110203.7|110144.8|110188.5|110131.4|11
1734919080000|2024-12-23 01:58:00|110192.9|110142.9|110195.9|110145.9|110196.3|110146.3|110192.8|110142.8|8
1734919090000|2024-12-23 01:58:10|110197.2|110147.2|110194.2|110144.2|110197.2|110147.2|110194|110144|7
1734919100000|2024-12-23 01:58:20|110192.1|110142.1|110194.1|110144.1|110196.4|110146.4|110188.6|110138.6|19
1734919110000|2024-12-23 01:58:30|110192.7|110142.7|110193.4|110143.4|110196.3|110146.3|110192.7|110142.7|5
1734919120000|2024-12-23 01:58:40|110194.5|110144.5|110197.6|110147.6|110197.6|110147.6|110194.5|110144.5|4
1734919130000|2024-12-23 01:58:50|110198.4|110148.4|110200|110150|110203.8|110153.8|110196.7|110146.7|10
1734919140000|2024-12-23 01:59:00|110200.4|110150.4|110210.1|110160.1|110211.9|110161.9|110200.4|110150.4|9
1734919150000|2024-12-23 01:59:10|110209.9|110159.9|110212.4|110162.4|110212.4|110162.4|110209.6|110159.6|6
1734919160000|2024-12-23 01:59:20|110212.2|110162.2|110210.5|110160.5|110212.2|110162.2|110210.5|110160.5|3
1734919170000|2024-12-23 01:59:30|110211.2|110161.2|110212.6|110162.6|110212.6|110162.6|110211.2|110161.2|4
1734919180000|2024-12-23 01:59:40|110212.3|110162.3|110210.1|110160.1|110212.5|110162.5|110210.1|110160.1|5
1734919190000|2024-12-23 01:59:50|110210.2|110160.2|110210.2|110160.2|110210.2|110160.2|110210.2|110160.2|1
1734919200000|2024-12-23 02:00:00|110208.5|110158.5|110208.9|110158.9|110211|110161|110207.7|110157.7|10
1734919210000|2024-12-23 02:00:10|110208.8|110158.8|110206.3|110156.3|110209.4|110159.4|110206.3|110156.3|4
1734919220000|2024-12-23 02:00:20|110206.5|110156.5|110206|110156|110206.5|110156.5|110205.5|110155.5|5
1734919230000|2024-12-23 02:00:30|110207.5|110157.5|110207.5|110157.5|110207.5|110157.5|110207.5|110157.5|1
1734919240000|2024-12-23 02:00:40|110208.6|110158.6|110209.3|110159.3|110209.3|110159.3|110208.6|110158.6|2
1734919250000|2024-12-23 02:00:50|110209.7|110159.7|110204.3|110154.3|110209.7|110159.7|110204.3|110154.3|3
1734919260000|2024-12-23 02:01:00|110208.2|110158.2|110207.5|110157.5|110208.9|110158.9|110207.5|110157.5|6
1734919270000|2024-12-23 02:01:10|110207.8|110157.8|110208.1|110158.1|110208.1|110158.1|110207.8|110157.8|2
1734919280000|2024-12-23 02:01:20|110207.8|110157.8|110203.2|110153.2|110207.8|110157.8|110200.1|110150.1|9
1734919290000|2024-12-23 02:01:30|110203.3|110153.3|110217.9|110146.4|110217.9|110153.3|110199.4|110146.4|7
1734919300000|2024-12-23 02:01:40|110207.5|110157.5|110208.6|110158.6|110219.2|110160|110204.5|110147.8|9
1734919310000|2024-12-23 02:01:50|110208.4|110158.4|110208.4|110158.4|110208.4|110158.4|110208.4|110158.4|1
1734919320000|2024-12-23 02:02:00|110208.8|110158.8|110213|110163|110224.4|110164.8|110208.8|110153.7|13
1734919330000|2024-12-23 02:02:10|110214.6|110164.6|110214.8|110164.8|110215.1|110165.1|110214.6|110164.6|4
1734919340000|2024-12-23 02:02:20|110217.1|110167.1|110215.4|110165.4|110217.6|110167.6|110212.5|110162.5|10
1734919350000|2024-12-23 02:02:30|110215.6|110165.6|110204.5|110154.5|110216.1|110166.1|110204.5|110154.5|14
1734919360000|2024-12-23 02:02:40|110204.3|110154.3|110203.7|110153.7|110204.4|110154.4|110201.9|110151.9|9
1734919370000|2024-12-23 02:02:50|110204.7|110154.7|110202.9|110152.9|110205.6|110155.6|110202.2|110152.2|6
1734919380000|2024-12-23 02:03:00|110201.6|110151.6|110205|110155|110205|110155|110197.8|110147.8|15
1734919390000|2024-12-23 02:03:10|110204.9|110154.9|110203.2|110153.2|110207.7|110157.7|110201.8|110151.8|8
1734919400000|2024-12-23 02:03:20|110202.5|110152.5|110202.4|110152.4|110202.5|110152.5|110199.9|110149.9|10
1734919420000|2024-12-23 02:03:40|110199.8|110149.8|110199.8|110149.8|110199.8|110149.8|110199.8|110149.8|1
1734919430000|2024-12-23 02:03:50|110200.3|110150.3|110202.6|110152.6|110202.9|110152.9|110194.5|110144.5|21
1734919440000|2024-12-23 02:04:00|110202.2|110152.2|110202.3|110152.3|110202.6|110152.6|110201.8|110151.8|6
1734919450000|2024-12-23 02:04:10|110202.1|110152.1|110201.9|110151.9|110202.1|110152.1|110201.9|110151.9|2
1734919460000|2024-12-23 02:04:20|110201.8|110151.8|110201.4|110151.4|110201.8|110151.8|110201.4|110151.4|3
1734919470000|2024-12-23 02:04:30|110201.5|110151.5|110202|110152|110202|110152|110201.3|110151.3|3
1734919480000|2024-12-23 02:04:40|110202.8|110152.8|110200.9|110150.9|110202.8|110152.8|110200.7|110150.7|3
1734919490000|2024-12-23 02:04:50|110200.5|110150.5|110200.2|110150.2|110200.5|110150.5|110200.2|110150.2|2
1734919500000|2024-12-23 02:05:00|110199.7|110149.7|110204|110154|110204|110154|110199.7|110149.7|8
1734919510000|2024-12-23 02:05:10|110204.2|110154.2|110203.8|110153.8|110204.2|110154.2|110200.5|110150.5|5
1734919520000|2024-12-23 02:05:20|110204|110154|110206.1|110156.1|110206.2|110156.2|110204|110154|9
1734919530000|2024-12-23 02:05:30|110206.8|110156.8|110203.1|110153.1|110206.8|110156.8|110202.9|110152.9|11
1734919540000|2024-12-23 02:05:40|110202.5|110152.5|110202.5|110152.5|110202.5|110152.5|110202.5|110152.5|1
1734919550000|2024-12-23 02:05:50|110199.5|110149.5|110199|110149|110202.5|110152.5|110197.3|110147.3|11
1734919560000|2024-12-23 02:06:00|110198.8|110148.8|110199.6|110149.6|110211.8|110152.1|110197.6|110141.6|11
1734919570000|2024-12-23 02:06:10|110199.5|110149.5|110198.7|110148.7|110202.6|110152.6|110198.6|110148.6|7
1734919580000|2024-12-23 02:06:20|110198.8|110148.8|110198.8|110125.7|110209.3|110148.8|110186.1|110125.7|12
1734919590000|2024-12-23 02:06:30|110185.3|110135.3|110196.5|110124.7|110198.6|110139.4|110182.8|110123.7|26
1734919600000|2024-12-23 02:06:40|110198.5|110124.2|110198|110124.5|110198.5|110124.5|110198|110124.2|5
1734919610000|2024-12-23 02:06:50|110199|110127.3|110191|110141|110205.5|110148|110190.9|110127.3|28
1734919620000|2024-12-23 02:07:00|110200.5|110129.3|110202.7|110131.3|110202.7|110140.1|110190.1|110128|6
1734919630000|2024-12-23 02:07:10|110202.2|110130.2|110212.7|110135.3|110214.3|110145.2|110195.2|110129.5|13
1734919640000|2024-12-23 02:07:20|110215.1|110132.9|110196.4|110121.1|110215.1|110137.7|110187.7|110121.1|17
1734919650000|2024-12-23 02:07:30|110195.1|110119.5|110197|110121.5|110197.6|110135.8|110182.4|110116.9|10
1734919660000|2024-12-23 02:07:40|110197.5|110122.2|110170.3|110120.3|110197.5|110123|110169.6|110110.5|17
1734919670000|2024-12-23 02:07:50|110169|110119|110163.6|110113.6|110169.2|110119.2|110162.9|110112.9|10
1734919680000|2024-12-23 02:08:00|110163.5|110113.5|110163.3|110113.3|110163.5|110113.5|110163.3|110113.3|2
1734919690000|2024-12-23 02:08:10|110161.1|110111.1|110164.2|110114.2|110164.4|110114.4|110161.1|110111.1|8
1734919700000|2024-12-23 02:08:20|110163.8|110113.8|110163.5|110113.5|110163.8|110113.8|110163.4|110113.4|3
1734919710000|2024-12-23 02:08:30|110164.2|110114.2|110164.2|110114.2|110168.3|110118.3|110163.6|110113.6|8
1734919720000|2024-12-23 02:08:40|110164.4|110114.4|110163.2|110113.2|110164.5|110114.5|110163.2|110113.2|4
1734919730000|2024-12-23 02:08:50|110161.3|110111.3|110162.4|110112.4|110163.8|110113.8|110161.3|110111.3|4
1734919740000|2024-12-23 02:09:00|110161.5|110111.5|110159.5|110109.5|110161.5|110111.5|110153.6|110103.6|11
1734919750000|2024-12-23 02:09:10|110159.6|110109.6|110158.5|110108.5|110159.6|110109.6|110157.6|110107.6|5
1734919760000|2024-12-23 02:09:20|110157.8|110107.8|110155|110105|110157.8|110107.8|110152|110102|8
1734919770000|2024-12-23 02:09:30|110156.9|110106.9|110156.9|110106.9|110156.9|110106.9|110156.9|110106.9|1
1734919780000|2024-12-23 02:09:40|110158.2|110108.2|110158.3|110108.3|110158.3|110108.3|110157.6|110107.6|3
1734919790000|2024-12-23 02:09:50|110160.2|110110.2|110162.7|110112.7|110162.7|110112.7|110158.5|110108.5|7
1734919800000|2024-12-23 02:10:00|110163.5|110113.5|110162|110112|110164.7|110114.7|110158.3|110108.3|16
1734919810000|2024-12-23 02:10:10|110164.5|110114.5|110165.3|110115.3|110169.6|110119.6|110162.8|110112.8|12
1734919820000|2024-12-23 02:10:20|110166.5|110116.5|110166.9|110116.9|110167.9|110117.9|110160.3|110110.3|11
1734919830000|2024-12-23 02:10:30|110167.6|110117.6|110165.5|110115.5|110167.6|110117.6|110162.5|110112.5|7
1734919840000|2024-12-23 02:10:40|110165.3|110115.3|110165.8|110115.8|110165.8|110115.8|110165.3|110115.3|3
1734919850000|2024-12-23 02:10:50|110166.1|110116.1|110170.9|110120.9|110170.9|110120.9|110165.9|110115.9|5
1734919860000|2024-12-23 02:11:00|110171.6|110121.6|110162.6|110112.6|110171.6|110121.6|110161.9|110111.9|18
1734919870000|2024-12-23 02:11:10|110162.9|110112.9|110164.7|110114.7|110175|110115.2|110162.6|110104.4|8
1734919880000|2024-12-23 02:11:20|110166.4|110116.4|110165.4|110115.4|110166.4|110116.4|110165.4|110115.4|4
1734919890000|2024-12-23 02:11:30|110165.2|110115.2|110165.6|110115.6|110165.6|110115.6|110162.4|110112.4|5
1734919900000|2024-12-23 02:11:40|110166.7|110116.7|110168|110118|110169.5|110119.5|110166.7|110116.7|6
1734919910000|2024-12-23 02:11:50|110168.2|110118.2|110168.3|110118.3|110168.3|110118.3|110168.2|110118.2|2
1734919930000|2024-12-23 02:12:10|110168.4|110118.4|110177.1|110101.5|110179.5|110119.8|110167|110101.5|7
1734919940000|2024-12-23 02:12:20|110177.4|110100.5|110180.9|110102.4|110180.9|110102.4|110177.4|110100.5|7
1734919950000|2024-12-23 02:12:30|110180.5|110101.7|110179.7|110103.6|110180.9|110103.6|110179|110100.8|6
1734919960000|2024-12-23 02:12:40|110176.8|110100.6|110177.6|110105.1|110182|110107.2|110176.6|110100.6|9
1734919970000|2024-12-23 02:12:50|110178.3|110104.2|110177.2|110103.8|110178.3|110106.1|110175.6|110102.9|9
1734919980000|2024-12-23 02:13:00|110177.3|110103.7|110177.4|110104.9|110177.4|110115.2|110164.4|110103.7|9
1734919990000|2024-12-23 02:13:10|110177.7|110104.5|110178.5|110104.6|110178.5|110105.3|110174.5|110101.1|8
1734920000000|2024-12-23 02:13:20|110178.3|110103.7|110180|110103.9|110181.3|110106|110178.3|110103.7|3
1734920010000|2024-12-23 02:13:30||110107||110103.9||110107||110103.9|2
1734920020000|2024-12-23 02:13:40|110179.8|110104.8|110178.5|110103|110179.8|110104.8|110177.7|110102.5|5
1734920030000|2024-12-23 02:13:50|110179.7||110182.3||110182.3||110179.7||2
1734920040000|2024-12-23 02:14:00|110181.9|110100.9|110182.6|110103|110182.6|110103.5|110181.1|110100.9|5
1734920050000|2024-12-23 02:14:10|110182.4|110102.9|110182.1|110103|110182.4|110103|110182.1|110100.8|11
1734920060000|2024-12-23 02:14:20|110182.3|110101.3|110182.7|110100.7|110182.7|110101.3|110182.1|110100.7|4
1734920070000|2024-12-23 02:14:30|110182.8|110101.2|110173.7|110099.1|110182.8|110103|110173.7|110097.2|9
1734920080000|2024-12-23 02:14:40|110177.6|110097.2|110178.2|110096.4|110178.2|110099|110177.6|110096.4|9
1734920090000|2024-12-23 02:14:50|110177.2|110097.7|110171.9|110098.5|110182.1|110103.1|110171.9|110097.7|20
1734920100000|2024-12-23 02:15:00|110172.8|110096.4|110175.3|110098.4|110175.3|110099|110172.8|110095.6|18
1734920110000|2024-12-23 02:15:10|110176.5|110099|110174.5|110098.5|110177|110099|110174.5|110097.5|7
1734920120000|2024-12-23 02:15:20|110175|110098.6|110172.7|110100.4|110175|110100.4|110172.7|110098.6|5
1734920130000|2024-12-23 02:15:30|110172.3|110100.6|110172.3|110100.6|110172.3|110100.6|110172.3|110100.6|1
1734920140000|2024-12-23 02:15:40|110172.5|110100.5|110172.6|110100.4|110172.6|110100.5|110172.5|110100.4|2
1734920150000|2024-12-23 02:15:50|110172.1|110100|110178.6|110107|110178.6|110114.5|110158.9|110098.9|12
1734920160000|2024-12-23 02:16:00|110180.5|110105.1|110179.9|110129.9|110180.5|110129.9|110172.3|110105.1|11
1734920170000|2024-12-23 02:16:10|110180.2|110130.2|110193.6|110122.2|110193.6|110130.4|110179.7|110122.2|4
1734920180000|2024-12-23 02:16:20|110182.9|110132.9|110193.3|110123.2|110193.7|110133.2|110178.7|110118.7|6
1734920190000|2024-12-23 02:16:30|110196.1|110120.6|110196.5|110119.9|110196.8|110120.6|110190.8|110119.6|6
1734920200000|2024-12-23 02:16:40|110194.7|110121.7|110194.2|110119.4|110194.7|110129.9|110179.9|110119.4|10
1734920210000|2024-12-23 02:16:50|110193.4|110120.9|110185.6|110135.6|110194.9|110135.6|110179.9|110119.9|12
1734920220000|2024-12-23 02:17:00|110185.3|110135.3|110183.9|110133.9|110196.9|110135.3|110183.2|110121.1|7
1734920230000|2024-12-23 02:17:10|110183.4|110133.4|110183|110133|110183.4|110133.4|110183|110133|2
1734920240000|2024-12-23 02:17:20|110184.6|110134.6|110185.6|110135.6|110185.6|110135.6|110182.5|110132.5|10
1734920250000|2024-12-23 02:17:30|110185.8|110135.8|110184|110134|110185.8|110135.8|110184|110134|4
1734920260000|2024-12-23 02:17:40|110184.2|110134.2|110184.2|110134.2|110184.3|110134.3|110180.2|110130.2|16
1734920270000|2024-12-23 02:17:50|110184.7|110134.7|110183.7|110133.7|110184.7|110134.7|110183|110133|3
1734920280000|2024-12-23 02:18:00|110184.4|110134.4|110183.6|110133.6|110184.4|110134.4|110183.6|110133.6|3
1734920290000|2024-12-23 02:18:10|110183.9|110133.9|110184.1|110134.1|110195|110135.9|110181.3|110124.5|15
1734920300000|2024-12-23 02:18:20|110185.2|110135.2|110184.8|110134.8|110185.2|110135.2|110181.1|110131.1|8
1734920310000|2024-12-23 02:18:30|110184.6|110134.6|110178.7|110128.7|110184.8|110134.8|110177.4|110127.4|9
1734920320000|2024-12-23 02:18:40|110178.9|110128.9|110178.1|110128.1|110179.1|110129.1|110175.4|110125.4|7
1734920330000|2024-12-23 02:18:50|110178.2|110128.2|110178.1|110128.1|110179.6|110129.6|110178.1|110128.1|5
1734920340000|2024-12-23 02:19:00|110179.5|110129.5|110180.9|110130.9|110182.1|110132.1|110178.8|110128.8|9
1734920350000|2024-12-23 02:19:10|110180.8|110130.8|110183.6|110133.6|110183.6|110133.6|110175.8|110125.8|11
1734920360000|2024-12-23 02:19:20|110184.5|110134.5|110181.4|110131.4|110184.5|110134.5|110178.2|110128.2|6
1734920370000|2024-12-23 02:19:30|110181.6|110131.6|110192.7|110118.9|110192.7|110131.6|110178.2|110114.9|6
1734920380000|2024-12-23 02:19:40|110190.6|110119.3|110189.6|110139.6|110190.9|110139.6|110181.9|110119.3|13
1734920390000|2024-12-23 02:19:50|110198.3|110127.5|110210.8|110160.8|110213.2|110163.2|110190.7|110127.5|19
1734920400000|2024-12-23 02:20:00|110212.1|110162.1|110212.4|110162.4|110214.5|110164.5|110211.4|110161.4|14
1734920410000|2024-12-23 02:20:10|110213.3|110163.3|110207|110157|110213.3|110163.3|110207|110157|5
1734920420000|2024-12-23 02:20:20|110208.5|110158.5|110213.3|110163.3|110215.9|110165.9|110208.5|110158.5|10
1734920430000|2024-12-23 02:20:30|110214|110164|110213.2|110163.2|110214.7|110164.7|110212.4|110162.4|11
1734920440000|2024-12-23 02:20:40|110213.3|110163.3|110214.8|110164.8|110214.8|110164.8|110212.4|110162.4|5
1734920450000|2024-12-23 02:20:50|110215|110165|110214.9|110164.9|110215.1|110165.1|110214.9|110164.9|3
1734920460000|2024-12-23 02:21:00|110223.4|110153.3|110213|110163|110226.8|110163.9|110213|110153.3|8
1734920470000|2024-12-23 02:21:10|110211|110161|110220.7|110149.9|110223.5|110162|110210.2|110149.9|8
1734920480000|2024-12-23 02:21:20|110209.6|110159.6|110209.6|110159.6|110209.6|110159.6|110209.6|110159.6|1
1734920490000|2024-12-23 02:21:30|110208.3|110158.3|110211.5|110161.5|110224.1|110162.6|110208.3|110153.8|9
1734920500000|2024-12-23 02:21:40|110212.6|110162.6|110213.8|110163.8|110213.8|110163.8|110212.6|110162.6|3
1734920510000|2024-12-23 02:21:50|110213.9|110163.9|110214.5|110164.5|110214.5|110164.5|110213.9|110163.9|3
1734920520000|2024-12-23 02:22:00|110214.3|110164.3|110228.5|110157.9|110232.9|110173.2|110214.3|110157.9|19
1734920530000|2024-12-23 02:22:10||110157.1||110157.1||110157.1||110157.1|1
1734920540000|2024-12-23 02:22:20|110228.6|110156.9|110228.6|110156.8|110228.6|110156.9|110228.6|110156.8|3
1734920550000|2024-12-23 02:22:30|110228.7|110156.7|110228.7|110156.6|110228.7|110156.7|110228.7|110156.6|2
1734920560000|2024-12-23 02:22:40|110217.2|110167.2|110229.7|110156.5|110231.8|110167.2|110217.2|110155.2|10
1734920570000|2024-12-23 02:22:50|110229.8|110154.5|110228.7|110156.2|110229.8|110156.2|110225.2|110154.5|6
1734920580000|2024-12-23 02:23:00|110227|110155.9|110226.5|110154.7|110227|110167.2|110217.2|110154.6|6
1734920590000|2024-12-23 02:23:10|110226.1|110152.9|110228.2|110157.1|110230.5|110166.5|110216.5|110152.9|5
1734920600000|2024-12-23 02:23:20|110216.6|110156.7|110216.6|110166.6|110216.6|110166.6|110216.6|110156.7|2
1734920610000|2024-12-23 02:23:30|110216.7|110166.7|110216|110166|110216.7|110166.7|110216|110166|2
1734920620000|2024-12-23 02:23:40|110226.8|110156.4|110250.1|110177.1|110250.2|110183.6|110216.6|110156.4|27
1734920630000|2024-12-23 02:23:50|110250.6|110170.1|110250.2|110179.6|110250.6|110191.2|110240.6|110168.1|26
1734920640000|2024-12-23 02:24:00|110250.5|110179.2|110249.8|110177.2|110252.5|110190.2|110240.2|110171.3|50
1734920650000|2024-12-23 02:24:10|110251.1|110177.5|110251|110178.3|110251.7|110179.5|110251|110171.3|12
1734920660000|2024-12-23 02:24:20|110251.3|110178.1|110250|110178.1|110251.3|110178.1|110250|110178.1|3
1734920670000|2024-12-23 02:24:30|110250.9|110178.3|110250.8|110179.3|110253.3|110193.2|110241|110177.5|12
1734920680000|2024-12-23 02:24:40|110250.6|110179.1|110251|110176.7|110251.5|110190.8|110239|110170.1|32
1734920690000|2024-12-23 02:24:50|110250|110177.7|110228.3|110155.6|110250|110177.7|110228.3|110155.6|8
1734920700000|2024-12-23 02:25:00|110227.1|110156|110223.7|110148.3|110227.1|110156|110221.1|110147.7|11
1734920710000|2024-12-23 02:25:10|110222.9|110149.3|110222.1|110146.8|110228.4|110160.5|110210.5|110142.6|12
1734920720000|2024-12-23 02:25:20|110220|110147.9|110210.4|110160.4|110220.8|110162.1|110207.8|110147.9|9
1734920730000|2024-12-23 02:25:30|110210|110160|110212.9|110162.9|110224.5|110163.8|110209.9|110151.6|8
1734920740000|2024-12-23 02:25:40|110212.6|110162.6|110210.4|110160.4|110213|110163|110208.3|110158.3|9
1734920750000|2024-12-23 02:25:50|110210.7|110160.7|110209.4|110159.4|110210.7|110160.7|110207.4|110157.4|4
1734920760000|2024-12-23 02:26:00|110209.6|110159.6|110210.1|110160.1|110210.1|110160.1|110209.4|110159.4|5
1734920770000|2024-12-23 02:26:10|110210.7|110160.7|110210.3|110160.3|110219.6|110161.7|110207.4|110148.7|10
1734920780000|2024-12-23 02:26:20|110211.8|110161.8|110221.7|110148.3|110223|110161.8|110210.1|110144.9|15
1734920790000|2024-12-23 02:26:30|110221.4|110150.2|110212.1|110162.1|110222.4|110162.1|110209.5|110150.2|8
1734920800000|2024-12-23 02:26:40|110212.4|110162.4|110212.8|110162.8|110213.4|110163.4|110209.1|110159.1|9
1734920810000|2024-12-23 02:26:50|110213.5|110163.5|110214.1|110164.1|110221.5|110164.1|110210.7|110149.7|11
1734920820000|2024-12-23 02:27:00|110214.3|110164.3|110211.8|110161.8|110214.3|110164.3|110210.6|110160.6|8
1734920830000|2024-12-23 02:27:10|110210.9|110160.9|110208|110158|110210.9|110160.9|110208|110158|8
1734920840000|2024-12-23 02:27:20|110206.9|110156.9|110210|110160|110210|110160|110206.4|110156.4|11
1734920850000|2024-12-23 02:27:30|110210.2|110160.2|110211|110161|110211.2|110161.2|110210.2|110160.2|5
1734920860000|2024-12-23 02:27:40|110209|110159|110213.6|110163.6|110222.1|110164.5|110207.4|110151.5|10
1734920870000|2024-12-23 02:27:50|110211.9|110161.9|110199.2|110149.2|110211.9|110161.9|110197.1|110147.1|14
1734920880000|2024-12-23 02:28:00|110197.2|110147.2|110196.7|110146.7|110213.9|110150.5|110195.4|110134.3|21
1734920890000|2024-12-23 02:28:10|110197.1|110147.1|110198.2|110148.2|110209.3|110151.5|110196.2|110138.4|17
1734920900000|2024-12-23 02:28:20|110198.7|110148.7|110199|110149|110201.9|110151.9|110198.2|110148.2|17
1734920910000|2024-12-23 02:28:30|110198.8|110148.8|110198.8|110148.8|110202.2|110152.2|110198.8|110148.8|14
1734920920000|2024-12-23 02:28:40|110199.8|110149.8|110202.9|110152.9|110203.3|110153.3|110196.9|110146.9|16
1734920930000|2024-12-23 02:28:50|110200.9|110150.9|110202|110152|110202.9|110152.9|110199.7|110149.7|14
1734920940000|2024-12-23 02:29:00|110204.2|110154.2|110204.6|110154.6|110204.8|110154.8|110203.6|110153.6|6
1734920950000|2024-12-23 02:29:10|110205.3|110155.3|110203.3|110153.3|110205.3|110155.3|110202.3|110152.3|8
1734920960000|2024-12-23 02:29:20|110202.9|110152.9|110207.3|110157.3|110207.3|110157.3|110202.1|110152.1|13
1734920970000|2024-12-23 02:29:30|110207.2|110157.2|110211.7|110161.7|110211.7|110161.7|110203.8|110153.8|8
1734920980000|2024-12-23 02:29:40|110211.8|110161.8|110210.7|110160.7|110211.9|110161.9|110208.9|110158.9|8
1734920990000|2024-12-23 02:29:50|110210.4|110160.4|110210.7|110160.7|110210.7|110160.7|110210.4|110160.4|3
1734921000000|2024-12-23 02:30:00|110208.6|110158.6|110187.5|110137.5|110210.9|110158.6|110187.5|110137.5|13
1734921010000|2024-12-23 02:30:10|110189.3|110139.3|110190.3|110140.3|110190.3|110140.3|110189.3|110139.3|3
1734921020000|2024-12-23 02:30:20|110189.4|110139.4|110194.6|110144.6|110197.3|110147.3|110189.4|110139.4|9
1734921030000|2024-12-23 02:30:30|110194.9|110144.9|110188.5|110138.5|110202.5|110144.9|110188.5|110120.6|16
1734921040000|2024-12-23 02:30:40|110188|110138|110197|110126.9|110200|110138.6|110184.6|110123.1|10
1734921050000|2024-12-23 02:30:50|110200.4|110124.2|110193.9|110123.5|110200.4|110131.4|110181.4|110116.4|33
1734921060000|2024-12-23 02:31:00|110181.5|110131.5|110198.3|110122.7|110201.7|110131.7|110180.9|110116.9|40
1734921070000|2024-12-23 02:31:10|110148.3|110123.3|110155|110105|110166.8|110123.3|110148.3|110103.8|17
1734921080000|2024-12-23 02:31:20|110154.9|110104.9|110154.7|110104.7|110169.1|110108.2|110154.7|110098.9|10
1734921090000|2024-12-23 02:31:30|110153.8|110103.8|110154.5|110104.5|110166.2|110105.6|110153.8|110094.5|11
1734921100000|2024-12-23 02:31:40|110154.6|110104.6|110174.7|110124.7|110190.1|110126.6|110154.6|110101.6|25
1734921110000|2024-12-23 02:31:50|110175.3|110125.3|110179.8|110129.8|110179.8|110129.8|110174|110124|9
1734921120000|2024-12-23 02:32:00|110179.6|110129.6|110184.3|110111.1|110184.3|110129.6|110170.7|110110.1|12
1734921130000|2024-12-23 02:32:10|110172.8|110122.8|110173.1|110123.1|110186.3|110123.8|110169.6|110106.3|19
1734921140000|2024-12-23 02:32:20|110172.9|110122.9|110176.1|110126.1|110177|110127|110170.9|110120.9|12
1734921150000|2024-12-23 02:32:30|110173.4|110123.4|110157.2|110107.2|110173.4|110123.4|110157.2|110107.2|10
1734921160000|2024-12-23 02:32:40|110157.6|110107.6|110157.4|110107.4|110159.7|110109.7|110157.4|110107.4|11
1734921170000|2024-12-23 02:32:50|110157.3|110107.3|110156.6|110106.6|110157.3|110107.3|110156.6|110106.6|3
1734921180000|2024-12-23 02:33:00|110156.3|110106.3|110156.2|110106.2|110158|110108|110155.9|110105.9|11
1734921190000|2024-12-23 02:33:10|110155.2|110105.2|110149.7|110099.7|110156.3|110106.3|110149.7|110099.7|6
1734921200000|2024-12-23 02:33:20|110150.4|110100.4|110140.3|110090.3|110151.1|110101.1|110137.3|110087.3|17
1734921210000|2024-12-23 02:33:30|110140.5|110090.5|110141|110091|110142|110092|110138.9|110088.9|22
1734921220000|2024-12-23 02:33:40|110141.8|110091.8|110146.6|110096.6|110161.3|110097.6|110141.8|110084.9|19
1734921230000|2024-12-23 02:33:50|110147.5|110097.5|110130.6|110080.6|110148.9|110097.5|110130.6|110076.6|24
1734921240000|2024-12-23 02:34:00|110131.2|110081.2|110128.7|110078.7|110132|110082|110127.4|110077.4|14
1734921250000|2024-12-23 02:34:10|110128.8|110078.8|110134.8|110084.8|110134.8|110084.8|110126.5|110076.5|9
1734921260000|2024-12-23 02:34:20|110146.3|110074.9|110133.7|110083.7|110146.3|110084.3|110128.2|110069.8|17
1734921270000|2024-12-23 02:34:30|110133.8|110083.8|110143.1|110093.1|110143.4|110093.4|110132|110082|11
1734921280000|2024-12-23 02:34:40|110143.2|110093.2|110141.9|110091.9|110152.8|110095.1|110139.3|110079.9|15
1734921290000|2024-12-23 02:34:50|110141.8|110091.8|110153.8|110083.8|110153.8|110094.8|110141.8|110082.7|4
1734921300000|2024-12-23 02:35:00|110154|110083.5|110152.2|110102.2|110160.2|110102.5|110141.5|110083.5|8
1734921310000|2024-12-23 02:35:10|110153.9|110103.9|110157.8|110107.8|110159.8|110109.8|110153.9|110103.9|9
1734921320000|2024-12-23 02:35:20|110157.1|110107.1|110156.7|110106.7|110157.3|110107.3|110156.7|110106.7|3
1734921330000|2024-12-23 02:35:30|110156.8|110106.8|110169.1|110119.1|110170.1|110120.1|110156.7|110106.7|13
1734921340000|2024-12-23 02:35:40|110168.7|110118.7|110172.5|110122.5|110180.8|110125.1|110167.2|110107.5|13
1734921350000|2024-12-23 02:35:50|110175.7|110125.7|110175.4|110125.4|110180.3|110126.2|110171.4|110109|19
1734921360000|2024-12-23 02:36:00|110174.7|110124.7|110177.6|110127.6|110181.7|110127.7|110174.7|110111|8
1734921370000|2024-12-23 02:36:10|110177.3|110127.3|110176.8|110126.8|110177.8|110127.8|110176.8|110126.8|3
1734921380000|2024-12-23 02:36:20|110176.1|110126.1|110175.4|110125.4|110185.7|110127.1|110175.3|110113.6|14
1734921390000|2024-12-23 02:36:30|110175.7|110125.7|110175.8|110125.8|110175.8|110125.8|110175.4|110125.4|4
1734921400000|2024-12-23 02:36:40|110176.3|110126.3|110185.7|110115.5|110185.8|110126.3|110175.3|110115.4|6
1734921410000|2024-12-23 02:36:50|110175.8|110125.8|110180.9|110104.9|110189.4|110126.9|110174.6|110100.9|15
1734921420000|2024-12-23 02:37:00|110174|110100.9|110174.3|110099.9|110174.3|110100.9|110173.2|110097.2|5
1734921430000|2024-12-23 02:37:10|110173.7|110107.1|110169.7|110099|110173.9|110112.8|110156.2|110096.9|16
1734921440000|2024-12-23 02:37:20|110160.3|110110.3|110158.1|110108.1|110161.7|110111.7|110158.1|110108.1|9
1734921450000|2024-12-23 02:37:30|110159|110109|110157.5|110107.5|110159.1|110109.1|110157.1|110107.1|6
1734921460000|2024-12-23 02:37:40|110157.7|110107.7|110155.8|110105.8|110157.9|110107.9|110155.6|110105.6|11
1734921470000|2024-12-23 02:37:50|110153.8|110103.8|110155.9|110105.9|110155.9|110105.9|110153.8|110103.8|4
1734921480000|2024-12-23 02:38:00|110156.1|110106.1|110157.9|110107.9|110158.1|110108.1|110156.1|110106.1|4
1734921490000|2024-12-23 02:38:10|110159.4|110109.4|110160.1|110110.1|110160.9|110110.9|110159.4|110109.4|6
1734921500000|2024-12-23 02:38:20|110159.7|110109.7|110160.5|110110.5|110170|110110.6|110159.3|110099.4|8
1734921520000|2024-12-23 02:38:40|110160.4|110110.4|110160.3|110110.3|110161.6|110111.6|110159.7|110109.7|6
1734921540000|2024-12-23 02:39:00|110160.2|110110.2|110160.5|110110.5|110160.5|110110.5|110160.2|110110.2|3
1734921550000|2024-12-23 02:39:10|110160.4|110110.4|110160.4|110110.4|110160.4|110110.4|110160.4|110110.4|1
1734921560000|2024-12-23 02:39:20|110160.5|110110.5|110155.6|110105.6|110160.5|110110.5|110154.9|110104.9|5
1734921580000|2024-12-23 02:39:40|110155.7|110105.7|110154.9|110104.9|110155.7|110105.7|110149.9|110099.9|12
1734921590000|2024-12-23 02:39:50|110156.1|110106.1|110155.1|110105.1|110156.1|110106.1|110154.2|110104.2|5
1734921600000|2024-12-23 02:40:00|110154.6|110104.6|110155.6|110105.6|110155.6|110105.6|110154.6|110104.6|2
1734921610000|2024-12-23 02:40:10|110155.8|110105.8|110155.8|110105.8|110155.8|110105.8|110155.8|110105.8|1
1734921620000|2024-12-23 02:40:20|110155.1|110105.1|110155.1|110105.1|110155.1|110105.1|110155.1|110105.1|1
1734921630000|2024-12-23 02:40:30|110155.6|110105.6|110155.1|110105.1|110156.2|110106.2|110155.1|110105.1|3
1734921640000|2024-12-23 02:40:40|110155|110105|110155.7|110105.7|110155.7|110105.7|110155|110105|2
1734921650000|2024-12-23 02:40:50|110155|110105|110156.2|110106.2|110156.2|110106.2|110155|110105|2
1734921660000|2024-12-23 02:41:00|110154.3|110104.3|110152|110102|110154.4|110104.4|110150.2|110100.2|11
1734921670000|2024-12-23 02:41:10|110151.2|110101.2|110151.6|110101.6|110152.6|110102.6|110151.2|110101.2|4
1734921680000|2024-12-23 02:41:20|110151.5|110101.5|110151.6|110101.6|110151.8|110101.8|110148.1|110098.1|4
1734921690000|2024-12-23 02:41:30|110151.4|110101.4|110153.5|110103.5|110153.5|110103.5|110151.1|110101.1|6
1734921700000|2024-12-23 02:41:40|110153.6|110103.6|110153.4|110103.4|110154.4|110104.4|110151.7|110101.7|9
1734921710000|2024-12-23 02:41:50|110153.8|110103.8|110154|110104|110154|110104|110151.3|110101.3|5
1734921720000|2024-12-23 02:42:00|110153.8|110103.8|110152.6|110102.6|110153.8|110103.8|110149.3|110099.3|9
1734921730000|2024-12-23 02:42:10|110153.4|110103.4|110151.7|110101.7|110153.4|110103.4|110151.7|110101.7|3
1734921740000|2024-12-23 02:42:20|110150.7|110100.7|110151.8|110101.8|110152.5|110102.5|110150.7|110100.7|12
1734921750000|2024-12-23 02:42:30|110150.8|110100.8|110150.7|110100.7|110151.8|110101.8|110150.7|110100.7|4
1734921760000|2024-12-23 02:42:40|110150.4|110100.4|110150.8|110100.8|110150.8|110100.8|110150.2|110100.2|3
1734921770000|2024-12-23 02:42:50|110150.9|110100.9|110151.8|110101.8|110151.8|110101.8|110150.9|110100.9|3
1734921780000|2024-12-23 02:43:00|110151.3|110101.3|110151.8|110101.8|110151.8|110101.8|110151.3|110101.3|2
1734921790000|2024-12-23 02:43:10|110151.3|110101.3|110151|110101|110151.8|110101.8|110151|110101|3
1734921800000|2024-12-23 02:43:20|110150.6|110100.6|110151|110101|110151|110101|110149.8|110099.8|4
1734921820000|2024-12-23 02:43:40|110150.9|110100.9|110159.5|110109.5|110159.5|110109.5|110150.9|110100.9|10
1734921830000|2024-12-23 02:43:50|110160.8|110110.8|110160|110110|110164.7|110114.7|110159.7|110109.7|19
1734921840000|2024-12-23 02:44:00|110160.1|110110.1|110161.5|110111.5|110161.5|110111.5|110160.1|110110.1|4
1734921850000|2024-12-23 02:44:10|110163.2|110113.2|110162.5|110112.5|110164.6|110114.6|110162.5|110112.5|6
1734921860000|2024-12-23 02:44:20|110162.3|110112.3|110162.6|110112.6|110164.3|110114.3|110162.3|110112.3|6
1734921870000|2024-12-23 02:44:30|110162.3|110112.3|110163.3|110113.3|110163.3|110113.3|110162.3|110112.3|4
1734921880000|2024-12-23 02:44:40|110164.2|110114.2|110155.4|110105.4|110164.2|110114.2|110155.4|110105.4|14
1734921890000|2024-12-23 02:44:50|110155.8|110105.8|110153.6|110103.6|110159.1|110109.1|110152.4|110102.4|11
1734921900000|2024-12-23 02:45:00|110153.4|110103.4|110153.9|110103.9|110155.3|110105.3|110153.1|110103.1|13
1734921910000|2024-12-23 02:45:10|110153|110103|110153.6|110103.6|110154.6|110104.6|110153|110103|4
1734921920000|2024-12-23 02:45:20|110153.8|110103.8|110160.7|110090.3|110160.7|110103.8|110148.2|110090.3|5
1734921930000|2024-12-23 02:45:30|110152.1|110102.1|110152.2|110102.2|110152.5|110102.5|110151.7|110101.7|5
1734921940000|2024-12-23 02:45:40|110152.5|110102.5|110152|110102|110153.8|110103.8|110152|110102|6
1734921950000|2024-12-23 02:45:50|110152.3|110102.3|110146.4|110096.4|110152.3|110102.3|110144.7|110094.7|10
1734921960000|2024-12-23 02:46:00|110146.6|110096.6|110138.5|110088.5|110147.4|110097.4|110138.5|110088.5|21
1734921970000|2024-12-23 02:46:10|110141.4|110091.4|110141|110091|110142.2|110092.2|110137|110087|15
1734921980000|2024-12-23 02:46:20|110141.1|110091.1|110141.8|110091.8|110141.8|110091.8|110139.8|110089.8|6
1734921990000|2024-12-23 02:46:30|110141.4|110091.4|110142|110092|110142.7|110092.7|110141.4|110091.4|5
1734922000000|2024-12-23 02:46:40|110142.6|110092.6|110146.8|110096.8|110146.8|110096.8|110142|110092|8
1734922010000|2024-12-23 02:46:50|110147.7|110097.7|110147.5|110097.5|110148.2|110098.2|110146.7|110096.7|6
1734922020000|2024-12-23 02:47:00|110147.6|110097.6|110152.1|110102.1|110154.5|110104.5|110147.4|110097.4|11
1734922030000|2024-12-23 02:47:10|110152.7|110102.7|110156.7|110106.7|110157.2|110107.2|110150.9|110100.9|11
1734922040000|2024-12-23 02:47:20|110156.1|110106.1|110155.8|110105.8|110156.3|110106.3|110155.8|110105.8|6
1734922050000|2024-12-23 02:47:30|110155.7|110105.7|110154.1|110104.1|110156.6|110106.6|110154.1|110104.1|4
1734922060000|2024-12-23 02:47:40|110154|110104|110155.4|110105.4|110155.7|110105.7|110154|110104|5
1734922070000|2024-12-23 02:47:50|110155.3|110105.3|110155.4|110105.4|110155.4|110105.4|110154.1|110104.1|6
1734922080000|2024-12-23 02:48:00|110155.8|110105.8|110159.7|110109.7|110160.3|110110.3|110155.4|110105.4|6
1734922090000|2024-12-23 02:48:10|110161.4|110111.4|110160.8|110110.8|110161.4|110111.4|110160.5|110110.5|4
1734922100000|2024-12-23 02:48:20|110160.5|110110.5|110165.8|110115.8|110167.2|110117.2|110160.5|110110.5|5
1734922110000|2024-12-23 02:48:30|110165.7|110115.7|110168.8|110118.8|110169.1|110119.1|110165.7|110115.7|5
1734922120000|2024-12-23 02:48:40|110169.5|110119.5|110169.9|110119.9|110169.9|110119.9|110169|110119|4
1734922130000|2024-12-23 02:48:50|110170.5|110120.5|110170.2|110120.2|110170.8|110120.8|110170.2|110120.2|3
1734922140000|2024-12-23 02:49:00|110170.9|110120.9|110170.7|110120.7|110170.9|110120.9|110170.2|110120.2|4
1734922150000|2024-12-23 02:49:10|110171.6|110121.6|110176|110126|110176|110126|110171.6|110121.6|3
1734922160000|2024-12-23 02:49:20|110176.1|110126.1|110174.2|110124.2|110176.1|110126.1|110174.2|110124.2|4
1734922170000|2024-12-23 02:49:30|110174.5|110124.5|110167.1|110117.1|110174.8|110124.8|110163.3|110113.3|10
1734922180000|2024-12-23 02:49:40|110168.7|110118.7|110171.2|110121.2|110171.2|110121.2|110168.7|110118.7|3
1734922190000|2024-12-23 02:49:50|110170.4|110120.4|110167.1|110117.1|110170.4|110120.4|110167.1|110117.1|4
1734922200000|2024-12-23 02:50:00|110166.8|110116.8|110154.3|110104.3|110167.4|110117.4|110154.1|110104.1|10
1734922210000|2024-12-23 02:50:10|110155.3|110105.3|110147.9|110097.9|110156.2|110106.2|110146.4|110096.4|14
1734922220000|2024-12-23 02:50:20|110147.8|110097.8|110149.4|110099.4|110149.4|110099.4|110147.2|110097.2|8
1734922230000|2024-12-23 02:50:30|110147.3|110097.3|110147.3|110097.3|110147.3|110097.3|110147.3|110097.3|1
1734922240000|2024-12-23 02:50:40|110147.4|110097.4|110149.8|110099.8|110150|110100|110147.4|110097.4|6
1734922250000|2024-12-23 02:50:50|110149.2|110099.2|110149.3|110099.3|110149.3|110099.3|110149.2|110099.2|2
1734922260000|2024-12-23 02:51:00|110148.1|110098.1|110145.2|110095.2|110148.1|110098.1|110144.5|110094.5|9
1734922270000|2024-12-23 02:51:10|110143|110093|110149.8|110099.8|110149.8|110099.8|110142|110092|7
1734922280000|2024-12-23 02:51:20|110150|110100|110150|110100|110150|110100|110150|110100|1
1734922290000|2024-12-23 02:51:30|110149.7|110099.7|110151.4|110101.4|110151.4|110101.4|110149.6|110099.6|8
1734922300000|2024-12-23 02:51:40|110150.5|110100.5|110150.1|110100.1|110152|110102|110150.1|110100.1|3
1734922310000|2024-12-23 02:51:50|110149.7|110099.7|110150.1|110100.1|110150.1|110100.1|110149.7|110099.7|2
1734922320000|2024-12-23 02:52:00|110149.9|110099.9|110149.4|110099.4|110149.9|110099.9|110149.4|110099.4|2
1734922330000|2024-12-23 02:52:10|110149.5|110099.5|110149.5|110099.5|110149.5|110099.5|110149.5|110099.5|1
1734922340000|2024-12-23 02:52:20|110149.6|110099.6|110148.1|110098.1|110149.6|110099.6|110147.4|110097.4|5
1734922350000|2024-12-23 02:52:30|110147.9|110097.9|110147.9|110097.9|110147.9|110097.9|110147.9|110097.9|1
1734922360000|2024-12-23 02:52:40|110147.3|110097.3|110147.8|110097.8|110147.8|110097.8|110145.8|110095.8|4
1734922370000|2024-12-23 02:52:50|110147.5|110097.5|110148.9|110098.9|110148.9|110098.9|110146.8|110096.8|3
1734922380000|2024-12-23 02:53:00|110149.7|110099.7|110148.8|110098.8|110149.7|110099.7|110148.6|110098.6|5
1734922390000|2024-12-23 02:53:10|110148.7|110098.7|110149.2|110099.2|110149.8|110099.8|110148.5|110098.5|4
1734922400000|2024-12-23 02:53:20|110149.4|110099.4|110149.6|110099.6|110149.6|110099.6|110149.4|110099.4|2
1734922420000|2024-12-23 02:53:40|110150|110100|110149.8|110099.8|110150.6|110100.6|110147.7|110097.7|8
1734922430000|2024-12-23 02:53:50|110153|110103|110152.5|110102.5|110153.2|110103.2|110152.5|110102.5|4
1734922440000|2024-12-23 02:54:00|110152.7|110102.7|110152.2|110102.2|110152.7|110102.7|110152.2|110102.2|3
1734922450000|2024-12-23 02:54:10|110152.1|110102.1|110139.3|110089.3|110152.1|110102.1|110137|110087|9
1734922460000|2024-12-23 02:54:20|110140.6|110090.6|110145.4|110095.4|110145.7|110095.7|110140.6|110090.6|7
1734922470000|2024-12-23 02:54:30|110145.7|110095.7|110146.9|110096.9|110146.9|110096.9|110145|110095|6
1734922480000|2024-12-23 02:54:40|110146.6|110096.6|110139.3|110089.3|110146.6|110096.6|110135.1|110085.1|13
1734922490000|2024-12-23 02:54:50|110139.2|110089.2|110128.1|110078.1|110139.2|110089.2|110128.1|110078.1|9
1734922500000|2024-12-23 02:55:00|110127.6|110077.6|110126.9|110076.9|110127.6|110077.6|110126.7|110076.7|4
1734922510000|2024-12-23 02:55:10|110126.6|110076.6|110137.7|110087.7|110137.7|110087.7|110126.6|110076.6|17
1734922520000|2024-12-23 02:55:20|110137.8|110087.8|110148.5|110098.5|110151|110101|110137.8|110087.8|12
1734922530000|2024-12-23 02:55:30|110149.2|110099.2|110134.5|110084.5|110149.8|110099.8|110134.5|110084.5|12
1734922540000|2024-12-23 02:55:40|110134.7|110084.7|110135.1|110085.1|110137.8|110087.8|110132.3|110082.3|11
1734922550000|2024-12-23 02:55:50|110137|110087|110137.5|110087.5|110138.1|110088.1|110134.7|110084.7|13
1734922560000|2024-12-23 02:56:00|110137.7|110087.7|110133|110083|110146.5|110089.1|110133|110076.4|10
1734922570000|2024-12-23 02:56:10|110134.8|110084.8|110134.2|110084.2|110137.7|110087.7|110132.9|110082.9|13
1734922580000|2024-12-23 02:56:20|110134.1|110084.1|110137.8|110087.8|110137.8|110087.8|110134.1|110084.1|7
1734922590000|2024-12-23 02:56:30|110138.3|110088.3|110136.5|110086.5|110138.3|110088.3|110136.5|110086.5|5
1734922600000|2024-12-23 02:56:40|110135.8|110085.8|110133.8|110083.8|110136|110086|110133.8|110083.8|5
1734922610000|2024-12-23 02:56:50|110136.1|110086.1|110136.1|110086.1|110136.1|110086.1|110136.1|110086.1|1
1734922620000|2024-12-23 02:57:00|110136.5|110086.5|110139.7|110089.7|110143.2|110093.2|110136.5|110086.5|5
1734922630000|2024-12-23 02:57:10|110142.1|110092.1|110138.4|110088.4|110142.1|110092.1|110135.4|110085.4|8
1734922640000|2024-12-23 02:57:20|110136.3|110086.3|110139|110089|110139|110089|110135.5|110085.5|7
1734922650000|2024-12-23 02:57:30|110137.5|110087.5|110138.5|110088.5|110138.5|110088.5|110136|110086|5
1734922660000|2024-12-23 02:57:40|110138.7|110088.7|110137.7|110087.7|110138.7|110088.7|110137.7|110087.7|6
1734922670000|2024-12-23 02:57:50|110137.9|110087.9|110139.5|110089.5|110139.5|110089.5|110137.9|110087.9|4
1734922680000|2024-12-23 02:58:00|110139.2|110089.2|110125.9|110075.9|110139.6|110089.6|110125.9|110075.9|8
1734922690000|2024-12-23 02:58:10|110124.9|110074.9|110133.8|110083.8|110133.8|110083.8|110124.9|110074.9|6
1734922700000|2024-12-23 02:58:20|110133.2|110083.2|110134.1|110084.1|110134.1|110084.1|110132.1|110082.1|6
1734922710000|2024-12-23 02:58:30|110133.4|110083.4|110135.3|110085.3|110135.3|110085.3|110133.4|110083.4|3
1734922720000|2024-12-23 02:58:40|110134.4|110084.4|110135.8|110085.8|110136|110086|110134.2|110084.2|6
1734922730000|2024-12-23 02:58:50|110135.1|110085.1|110131.6|110081.6|110135.1|110085.1|110129.6|110079.6|7
1734922740000|2024-12-23 02:59:00|110132.6|110082.6|110140.4|110090.4|110140.4|110090.4|110132.6|110082.6|9
1734922750000|2024-12-23 02:59:10|110140.3|110090.3|110140.3|110090.3|110140.4|110090.4|110140.1|110090.1|5
1734922760000|2024-12-23 02:59:20|110141.1|110091.1|110141.9|110091.9|110142.5|110092.5|110141.1|110091.1|6
1734922770000|2024-12-23 02:59:30|110144.7|110094.7|110145.4|110095.4|110145.4|110095.4|110144.7|110094.7|3
1734922780000|2024-12-23 02:59:40|110144.8|110094.8|110148|110098|110148|110098|110143.8|110093.8|9
1734922790000|2024-12-23 02:59:50|110148.1|110098.1|110148.6|110098.6|110148.6|110098.6|110148.1|110098.1|2
1734922800000|2024-12-23 03:00:00|110148.3|110098.3|110150.2|110100.2|110152.3|110102.3|110145.4|110095.4|20
1734922810000|2024-12-23 03:00:10|110150|110100|110147.3|110097.3|110150.2|110100.2|110146.4|110096.4|7
1734922820000|2024-12-23 03:00:20|110147.4|110097.4|110157.3|110079.7|110160.7|110099.6|110146.5|110075.2|11
1734922830000|2024-12-23 03:00:30|110156.4|110084.6|110141.4|110091.4|110156.4|110093.6|110136.3|110079.6|17
1734922840000|2024-12-23 03:00:40|110141.3|110091.3|110140.2|110090.2|110151.7|110093.9|110135.7|110080.7|12
1734922850000|2024-12-23 03:00:50|110140.6|110090.6|110143.2|110093.2|110143.9|110093.9|110140.3|110090.3|6
1734922860000|2024-12-23 03:01:00|110142.5|110092.5|110147.1|110097.1|110147.5|110097.5|110133.2|110083.2|12
1734922870000|2024-12-23 03:01:10|110156.3|110085.9|110148.5|110098.5|110156.9|110100.7|110148.2|110085.9|8
1734922880000|2024-12-23 03:01:20|110148.6|110098.6|110148.7|110098.7|110149.4|110099.4|110146.9|110096.9|9
1734922890000|2024-12-23 03:01:30|110149.5|110099.5|110174.1|110101|110174.1|110104.8|110146|110087.4|16
1734922900000|2024-12-23 03:01:40|110175.2|110102.4|110160.3|110110.3|110175.2|110112.5|110158.3|110099.8|13
1734922910000|2024-12-23 03:01:50|110159.6|110109.6|110157.9|110107.9|110159.6|110109.6|110157.7|110107.7|5
1734922920000|2024-12-23 03:02:00|110157.5|110107.5|110176.9|110126.9|110185.9|110126.9|110157.5|110107.5|8
1734922930000|2024-12-23 03:02:10|110175.1|110125.1|110177.3|110127.3|110177.7|110127.7|110174.3|110124.3|12
1734922940000|2024-12-23 03:02:20|110177.8|110127.8|110174.1|110124.1|110177.8|110127.8|110171.9|110121.9|11
1734922950000|2024-12-23 03:02:30|110174.5|110124.5|110175.6|110125.6|110175.6|110125.6|110174.5|110124.5|3
1734922960000|2024-12-23 03:02:40|110175.3|110125.3|110177.5|110127.5|110177.6|110127.6|110175.3|110125.3|5
1734922970000|2024-12-23 03:02:50|110177.4|110127.4|110175|110125|110177.8|110127.8|110175|110125|7
1734922980000|2024-12-23 03:03:00|110175.9|110125.9|110175.8|110125.8|110176.1|110126.1|110175.1|110125.1|6
1734922990000|2024-12-23 03:03:10|110175.9|110125.9|110175.8|110125.8|110175.9|110125.9|110175.3|110125.3|4
1734923000000|2024-12-23 03:03:20|110175.1|110125.1|110177.4|110127.4|110177.4|110127.4|110175.1|110125.1|7
1734923010000|2024-12-23 03:03:30|110176.7|110126.7|110176.3|110126.3|110176.7|110126.7|110176|110126|3
1734923020000|2024-12-23 03:03:40|110176.6|110126.6|110177.1|110127.1|110177.2|110127.2|110175.1|110125.1|6
1734923030000|2024-12-23 03:03:50|110177.3|110127.3|110176|110126|110177.3|110127.3|110176|110126|3
1734923040000|2024-12-23 03:04:00|110175.8|110125.8|110175.8|110125.8|110175.8|110125.8|110175.8|110125.8|1
1734923050000|2024-12-23 03:04:10|110176.7|110126.7|110176.6|110126.6|110177.8|110127.8|110176.6|110126.6|4
1734923060000|2024-12-23 03:04:20|110177|110127|110167.1|110117.1|110177.1|110127.1|110163.4|110113.4|13
1734923070000|2024-12-23 03:04:30|110167.3|110117.3|110160.3|110110.3|110167.4|110117.4|110160.3|110110.3|9
1734923080000|2024-12-23 03:04:40|110159.3|110109.3|110155.7|110105.7|110159.3|110109.3|110153.1|110103.1|10
1734923090000|2024-12-23 03:04:50|110155.1|110105.1|110156.6|110106.6|110156.6|110106.6|110153.6|110103.6|8
1734923100000|2024-12-23 03:05:00|110157.6|110107.6|110158.6|110108.6|110159.4|110109.4|110155.9|110105.9|8
1734923110000|2024-12-23 03:05:10|110157.1|110107.1|110157.1|110107.1|110157.1|110107.1|110157.1|110107.1|1
1734923120000|2024-12-23 03:05:20|110158.5|110108.5|110158.5|110108.5|110158.5|110108.5|110158.5|110108.5|1
1734923130000|2024-12-23 03:05:30|110155.9|110105.9|110154.9|110104.9|110158.9|110108.9|110154.6|110104.6|11
1734923140000|2024-12-23 03:05:40|110153.8|110103.8|110148.7|110098.7|110153.8|110103.8|110143|110093|8
1734923150000|2024-12-23 03:05:50|110149.4|110099.4|110147.9|110097.9|110150|110100|110139.6|110089.6|17
1734923160000|2024-12-23 03:06:00|110148.3|110098.3|110158.4|110108.4|110158.4|110108.4|110148.3|110098.3|15
1734923170000|2024-12-23 03:06:10|110159.2|110109.2|110158.1|110108.1|110159.2|110109.2|110157.8|110107.8|4
1734923180000|2024-12-23 03:06:20|110158.3|110108.3|110155|110105|110159.1|110109.1|110155|110105|7
1734923190000|2024-12-23 03:06:30|110152.6|110102.6|110153.8|110103.8|110155.7|110105.7|110150.5|110100.5|9
1734923200000|2024-12-23 03:06:40|110153.9|110103.9|110153.9|110103.9|110153.9|110103.9|110153.8|110103.8|3
1734923210000|2024-12-23 03:06:50|110155.4|110105.4|110156|110106|110156|110106|110153.2|110103.2|4
1734923220000|2024-12-23 03:07:00|110155.3|110105.3|110154.5|110104.5|110155.3|110105.3|110154.5|110104.5|3
1734923230000|2024-12-23 03:07:10|110155.3|110105.3|110154.7|110104.7|110156.1|110106.1|110154.7|110104.7|5
1734923240000|2024-12-23 03:07:20|110154.5|110104.5|110148|110098|110156.1|110104.5|110144.5|110084.7|14
1734923250000|2024-12-23 03:07:30|110147.6|110097.6|110149.7|110099.7|110150.3|110100.3|110147.6|110097.6|6
1734923260000|2024-12-23 03:07:40|110150.3|110100.3|110151.7|110101.7|110151.7|110101.7|110149.7|110099.7|6
1734923270000|2024-12-23 03:07:50|110153|110103|110163.2|110092.3|110163.5|110103|110150.5|110091.5|5
1734923280000|2024-12-23 03:08:00|110163.1|110092.5|110163.9|110092.3|110163.9|110092.5|110163.1|110092.3|4
1734923290000|2024-12-23 03:08:10|110163.8|110092|110176.3|110102.7|110176.3|110113.5|110158.6|110091.5|8
1734923300000|2024-12-23 03:08:20|110164.2|110104.9|110174.7|110101.6|110176.8|110114.2|110157.3|110097.5|14
1734923310000|2024-12-23 03:08:30|110173.9|110102.7|110163.3|110113.3|110173.9|110114|110163.3|110102.7|4
1734923320000|2024-12-23 03:08:40|110162.8|110112.8|110159.1|110109.1|110171.7|110112.8|110159.1|110100.7|4
1734923330000|2024-12-23 03:08:50|110159|110109|110169.3|110097|110169.9|110109.2|110156.5|110097|8
1734923340000|2024-12-23 03:09:00|110159.6|110109.6|110166.5|110095.8|110167|110109.6|110159.2|110094.6|7
1734923350000|2024-12-23 03:09:10|110154|110104|110157.5|110107.5|110166.5|110107.5|110151|110093.9|10
1734923360000|2024-12-23 03:09:20|110157.4|110107.4|110157.4|110107.4|110157.4|110107.4|110157.2|110107.2|3
1734923370000|2024-12-23 03:09:30|110157.8|110107.8|110154.5|110104.5|110157.8|110107.8|110152.5|110102.5|7
1734923380000|2024-12-23 03:09:40|110154.1|110104.1|110155.1|110105.1|110155.1|110105.1|110154.1|110104.1|5
1734923390000|2024-12-23 03:09:50|110154.7|110104.7|110154.7|110104.7|110154.7|110104.7|110154.7|110104.7|1
1734923400000|2024-12-23 03:10:00|110153.5|110103.5|110155|110105|110155|110105|110153.5|110103.5|4
1734923410000|2024-12-23 03:10:10|110154.9|110104.9|110154.9|110104.9|110154.9|110104.9|110154.9|110104.9|1
1734923420000|2024-12-23 03:10:20|110155|110105|110155|110105|110155|110105|110155|110105|1
1734923430000|2024-12-23 03:10:30|110154|110104|110167.5|110096.3|110167.5|110107.9|110154|110096.3|6
1734923440000|2024-12-23 03:10:40|110167.4|110095.3|110158|110108|110167.4|110110.6|110158|110095.3|8
1734923450000|2024-12-23 03:10:50|110157.7|110107.7|110158|110108|110158|110108|110157.7|110107.7|9
1734923460000|2024-12-23 03:11:00|110156|110106|110159.3|110109.3|110159.3|110109.3|110156|110106|3
1734923470000|2024-12-23 03:11:10|110159.6|110109.6|110156.9|110106.9|110159.6|110109.6|110156.9|110106.9|8
1734923480000|2024-12-23 03:11:20|110166|110095.7|110156.7|110106.7|110169.2|110106.7|110153.3|110095.7|5
1734923490000|2024-12-23 03:11:30|110157.5|110107.5|110156.6|110106.6|110158.6|110108.6|110156.6|110106.6|9
1734923500000|2024-12-23 03:11:40|110158.1|110108.1|110154.3|110104.3|110158.1|110108.1|110153.6|110103.6|8
1734923510000|2024-12-23 03:11:50|110153.9|110103.9|110152.8|110102.8|110154.6|110104.6|110152.8|110102.8|6
1734923520000|2024-12-23 03:12:00|110151.9|110101.9|110151.2|110101.2|110152.7|110102.7|110150.9|110100.9|9
1734923530000|2024-12-23 03:12:10|110151.6|110101.6|110152.3|110102.3|110153.1|110103.1|110151.4|110101.4|6
1734923540000|2024-12-23 03:12:20|110151.3|110101.3|110162.5|110092.1|110162.5|110101.3|110151.3|110092.1|2
1734923550000|2024-12-23 03:12:30|110152.6|110102.6|110152.1|110102.1|110153.3|110103.3|110151.3|110101.3|6
1734923560000|2024-12-23 03:12:40|110151.3|110101.3|110151.2|110101.2|110152.5|110102.5|110148.3|110098.3|9
1734923570000|2024-12-23 03:12:50|110151.4|110101.4|110151.5|110101.5|110151.5|110101.5|110144.7|110094.7|13
1734923580000|2024-12-23 03:13:00|110151.1|110101.1|110153.1|110103.1|110153.1|110103.1|110150.7|110100.7|5
1734923590000|2024-12-23 03:13:10|110152.7|110102.7|110152.7|110102.7|110152.7|110102.7|110152.7|110102.7|1
1734923600000|2024-12-23 03:13:20|110152.5|110102.5|110151.8|110101.8|110152.5|110102.5|110149.7|110099.7|5
1734923610000|2024-12-23 03:13:30|110152.4|110102.4|110151.9|110101.9|110152.8|110102.8|110151.9|110101.9|3
1734923620000|2024-12-23 03:13:40|110151.6|110101.6|110149.7|110099.7|110151.9|110101.9|110149.5|110099.5|9
1734923630000|2024-12-23 03:13:50|110151.1|110101.1|110152.5|110102.5|110152.5|110102.5|110150.9|110100.9|3
1734923640000|2024-12-23 03:14:00|110151.7|110101.7|110152.6|110102.6|110152.6|110102.6|110151.5|110101.5|4
1734923650000|2024-12-23 03:14:10|110154.3|110104.3|110155.5|110105.5|110155.8|110105.8|110154.3|110104.3|6
1734923660000|2024-12-23 03:14:20|110153.9|110103.9|110153.6|110103.6|110153.9|110103.9|110153.2|110103.2|3
1734923670000|2024-12-23 03:14:30|110152.8|110102.8|110150.2|110100.2|110152.8|110102.8|110149.2|110099.2|10
1734923680000|2024-12-23 03:14:40|110150.5|110100.5|110150.2|110100.2|110150.6|110100.6|110150.2|110100.2|3
1734923690000|2024-12-23 03:14:50|110150.9|110100.9|110150.9|110100.9|110150.9|110100.9|110150.2|110100.2|3
1734923700000|2024-12-23 03:15:00|110151.1|110101.1|110150.8|110100.8|110161.7|110101.4|110150.8|110091.3|4
1734923710000|2024-12-23 03:15:10|110151.5|110101.5|110153.2|110103.2|110153.4|110103.4|110151.5|110101.5|4
1734923730000|2024-12-23 03:15:30|110153.4|110103.4|110159.3|110109.3|110159.3|110109.3|110150.5|110100.5|9
1734923740000|2024-12-23 03:15:40|110159|110109|110160.3|110110.3|110160.3|110110.3|110156.1|110106.1|7
1734923750000|2024-12-23 03:15:50|110159.8|110109.8|110159.3|110109.3|110160|110110|110156.8|110106.8|8
1734923760000|2024-12-23 03:16:00|110159.2|110109.2|110160|110110|110160.4|110110.4|110156.5|110106.5|9
1734923770000|2024-12-23 03:16:10|110159.7|110109.7|110160|110110|110160|110110|110159.7|110109.7|2
1734923780000|2024-12-23 03:16:20|110160.2|110110.2|110160|110110|110160.2|110110.2|110160|110110|2
1734923790000|2024-12-23 03:16:30|110159.9|110109.9|110158.5|110108.5|110159.9|110109.9|110158.5|110108.5|2
1734923800000|2024-12-23 03:16:40|110158.7|110108.7|110158.1|110108.1|110158.7|110108.7|110158.1|110108.1|4
1734923810000|2024-12-23 03:16:50|110158|110108|110157.2|110107.2|110158|110108|110155.1|110105.1|4
1734923820000|2024-12-23 03:17:00|110157.8|110107.8|110157.7|110107.7|110157.8|110107.8|110155.7|110105.7|5
1734923830000|2024-12-23 03:17:10|110159|110109|110159.7|110109.7|110161.3|110111.3|110157.2|110107.2|11
1734923840000|2024-12-23 03:17:20|110159.3|110109.3|110159.9|110109.9|110160.7|110110.7|110159.2|110109.2|9
1734923850000|2024-12-23 03:17:30|110160|110110|110160.5|110110.5|110172.3|110112.7|110159.5|110099.3|10
1734923860000|2024-12-23 03:17:40|110160.6|110110.6|110161|110111|110161|110111|110160.4|110110.4|3
1734923870000|2024-12-23 03:17:50|110159.8|110109.8|110171.6|110121.6|110184.4|110127.6|110159.8|110109.8|18
1734923880000|2024-12-23 03:18:00|110171.7|110121.7|110172|110122|110181.2|110122|110170.6|110111|7
1734923890000|2024-12-23 03:18:10|110171.9|110121.9|110179.8|110109.7|110179.8|110121.9|110169.6|110109.7|5
1734923900000|2024-12-23 03:18:20|110169.2|110119.2|110171.2|110121.2|110179.1|110123.2|110169.2|110106.8|9
1734923910000|2024-12-23 03:18:30|110181.6|110109.7|110168.5|110118.5|110181.6|110122.4|110168.5|110109.7|6
1734923920000|2024-12-23 03:18:40|110168.1|110118.1|110173|110123|110173.7|110123.7|110168.1|110118.1|5
1734923930000|2024-12-23 03:18:50|110171.8|110121.8|110170.5|110120.5|110173.4|110123.4|110170.5|110120.5|6
1734923940000|2024-12-23 03:19:00|110170.3|110120.3|110168.7|110118.7|110170.3|110120.3|110168.6|110118.6|4
1734923950000|2024-12-23 03:19:10|110168.9|110118.9|110168.6|110118.6|110168.9|110118.9|110168.6|110118.6|2
1734923960000|2024-12-23 03:19:20|110168.7|110118.7|110168.6|110118.6|110168.7|110118.7|110168.6|110118.6|2
1734923970000|2024-12-23 03:19:30|110165.9|110115.9|110165.9|110115.9|110166.4|110116.4|110165.9|110115.9|3
1734923980000|2024-12-23 03:19:40|110171.8|110121.8|110177.2|110127.2|110177.2|110127.2|110171.8|110121.8|4
1734923990000|2024-12-23 03:19:50|110176.8|110126.8|110174.3|110124.3|110179.1|110129.1|110174.3|110124.3|10
1734924000000|2024-12-23 03:20:00|110175.6|110125.6|110175|110125|110175.6|110125.6|110173.9|110123.9|6
1734924010000|2024-12-23 03:20:10|110174.2|110124.2|110174.2|110124.2|110174.2|110124.2|110174.2|110124.2|1
1734924020000|2024-12-23 03:20:20|110174|110124|110173.1|110123.1|110174|110124|110171|110121|5
1734924030000|2024-12-23 03:20:30|110172.6|110122.6|110161.3|110111.3|110173.1|110123.1|110161.3|110111.3|9
1734924040000|2024-12-23 03:20:40|110161.6|110111.6|110161.5|110111.5|110161.8|110111.8|110161.4|110111.4|5
1734924050000|2024-12-23 03:20:50|110157.5|110107.5|110158.1|110108.1|110158.4|110108.4|110157.5|110107.5|3
1734924060000|2024-12-23 03:21:00|110158.5|110108.5|110157.4|110107.4|110158.9|110108.9|110157.4|110107.4|4
1734924070000|2024-12-23 03:21:10|110157.3|110107.3|110154.2|110104.2|110157.3|110107.3|110154.2|110104.2|3
1734924080000|2024-12-23 03:21:20|110154.7|110104.7|110155.2|110105.2|110155.6|110105.6|110154.7|110104.7|4
1734924100000|2024-12-23 03:21:40|110156.7|110106.7|110155|110105|110157|110107|110155|110105|5
1734924110000|2024-12-23 03:21:50|110155.3|110105.3|110155.6|110105.6|110155.6|110105.6|110155.3|110105.3|3
1734924120000|2024-12-23 03:22:00|110155.9|110105.9|110155.3|110105.3|110155.9|110105.9|110155.2|110105.2|4
1734924130000|2024-12-23 03:22:10|110154.8|110104.8|110158.2|110108.2|110158.2|110108.2|110154.8|110104.8|6
1734924140000|2024-12-23 03:22:20|110159.3|110109.3|110157.6|110107.6|110159.5|110109.5|110157.4|110107.4|6
1734924150000|2024-12-23 03:22:30|110156.1|110106.1|110159.7|110109.7|110159.7|110109.7|110155.3|110105.3|6
1734924160000|2024-12-23 03:22:40|110159.5|110109.5|110159.6|110109.6|110160.7|110110.7|110156.7|110106.7|15
1734924170000|2024-12-23 03:22:50|110159.2|110109.2|110159.5|110109.5|110159.5|110109.5|110156.2|110106.2|5
1734924180000|2024-12-23 03:23:00|110159.7|110109.7|110155.2|110105.2|110159.7|110109.7|110154.8|110104.8|6
1734924190000|2024-12-23 03:23:10|110155.3|110105.3|110155.7|110105.7|110156.1|110106.1|110155.3|110105.3|5
1734924200000|2024-12-23 03:23:20|110155.6|110105.6|110155.4|110105.4|110156.4|110106.4|110155.4|110105.4|4
1734924210000|2024-12-23 03:23:30|110155.2|110105.2|110154.7|110104.7|110155.2|110105.2|110154.7|110104.7|3
1734924220000|2024-12-23 03:23:40|110154.8|110104.8|110155.1|110105.1|110155.1|110105.1|110154.8|110104.8|2
1734924230000|2024-12-23 03:23:50|110154.9|110104.9|110156.4|110106.4|110157.8|110107.8|110154.9|110104.9|6
1734924240000|2024-12-23 03:24:00|110157.1|110107.1|110153.7|110103.7|110157.8|110107.8|110153.7|110103.7|6
1734924250000|2024-12-23 03:24:10|110153.3|110103.3|110152.8|110102.8|110153.3|110103.3|110152.8|110102.8|4
1734924260000|2024-12-23 03:24:20|110153|110103|110151|110101|110153.2|110103.2|110150.5|110100.5|7
1734924270000|2024-12-23 03:24:30|110151.9|110101.9|110151.2|110101.2|110152.7|110102.7|110151.2|110101.2|6
1734924280000|2024-12-23 03:24:40|110150.5|110100.5|110150|110100|110151|110101|110150|110100|6
1734924290000|2024-12-23 03:24:50|110149.9|110099.9|110150.2|110100.2|110150.2|110100.2|110149.6|110099.6|3
1734924300000|2024-12-23 03:25:00|110150.6|110100.6|110156.7|110106.7|110156.7|110106.7|110150.6|110100.6|3
1734924310000|2024-12-23 03:25:10|110156.2|110106.2|110156.6|110106.6|110156.6|110106.6|110154.4|110104.4|5
1734924320000|2024-12-23 03:25:20|110156.1|110106.1|110158.5|110108.5|110158.5|110108.5|110156.1|110106.1|5
1734924330000|2024-12-23 03:25:30|110158.4|110108.4|110157.6|110107.6|110158.4|110108.4|110157.1|110107.1|4
1734924340000|2024-12-23 03:25:40|110157.7|110107.7|110158.5|110108.5|110158.5|110108.5|110157.7|110107.7|4
1734924350000|2024-12-23 03:25:50|110159.3|110109.3|110159.7|110109.7|110159.7|110109.7|110159|110109|4
1734924360000|2024-12-23 03:26:00|110159.5|110109.5|110154.7|110104.7|110159.7|110109.7|110154.6|110104.6|8
1734924370000|2024-12-23 03:26:10|110154.4|110104.4|110154.2|110104.2|110154.4|110104.4|110154.2|110104.2|3
1734924380000|2024-12-23 03:26:20|110154|110104|110158.3|110108.3|110158.3|110108.3|110153.8|110103.8|9
1734924390000|2024-12-23 03:26:30|110159.8|110109.8|110159.3|110109.3|110159.8|110109.8|110156.7|110106.7|5
1734924400000|2024-12-23 03:26:40|110158.6|110108.6|110158.6|110108.6|110158.6|110108.6|110157.9|110107.9|4
1734924410000|2024-12-23 03:26:50|110158.8|110108.8|110157.6|110107.6|110158.9|110108.9|110157.6|110107.6|3
1734924420000|2024-12-23 03:27:00|110156.8|110106.8|110154.6|110104.6|110157.6|110107.6|110153.3|110103.3|6
1734924430000|2024-12-23 03:27:10|110154.9|110104.9|110156.2|110106.2|110156.6|110106.6|110154.9|110104.9|5
1734924440000|2024-12-23 03:27:20|110156.6|110106.6|110152.3|110102.3|110158.5|110108.5|110152.3|110102.3|9
1734924450000|2024-12-23 03:27:30|110151|110101|110149.4|110099.4|110151|110101|110149.3|110099.3|5
1734924460000|2024-12-23 03:27:40|110150|110100|110150.3|110100.3|110150.5|110100.5|110149|110099|8
1734924470000|2024-12-23 03:27:50|110150.9|110100.9|110151.4|110101.4|110151.5|110101.5|110150.9|110100.9|3
1734924480000|2024-12-23 03:28:00|110150.7|110100.7|110150.7|110100.7|110150.7|110100.7|110150.7|110100.7|1
1734924490000|2024-12-23 03:28:10|110151.3|110101.3|110149.9|110099.9|110151.8|110101.8|110149.9|110099.9|5
1734924500000|2024-12-23 03:28:20|110150|110100|110150.7|110100.7|110150.7|110100.7|110150|110100|3
1734924510000|2024-12-23 03:28:30|110150.6|110100.6|110150.4|110100.4|110150.6|110100.6|110150.4|110100.4|2
1734924520000|2024-12-23 03:28:40|110150.3|110100.3|110150.2|110100.2|110150.7|110100.7|110150.1|110100.1|5
1734924530000|2024-12-23 03:28:50|110150.1|110100.1|110152.4|110102.4|110152.4|110102.4|110150|110100|4
1734924540000|2024-12-23 03:29:00|110152.3|110102.3|110155.6|110105.6|110155.6|110105.6|110152.3|110102.3|5
1734924550000|2024-12-23 03:29:10|110155.2|110105.2|110154.4|110104.4|110155.2|110105.2|110151.8|110101.8|7
1734924560000|2024-12-23 03:29:20|110155.3|110105.3|110155.8|110105.8|110155.8|110105.8|110155.3|110105.3|2
1734924570000|2024-12-23 03:29:30|110155.6|110105.6|110157.5|110107.5|110157.5|110107.5|110155.6|110105.6|4
1734924580000|2024-12-23 03:29:40|110157.7|110107.7|110158.2|110108.2|110158.2|110108.2|110156.9|110106.9|6
1734924590000|2024-12-23 03:29:50|110158.9|110108.9|110159.6|110109.6|110159.6|110109.6|110158.9|110108.9|4
1734924600000|2024-12-23 03:30:00|110158.7|110108.7|110157.8|110107.8|110158.9|110108.9|110157.8|110107.8|4
1734924610000|2024-12-23 03:30:10|110158|110108|110158.3|110108.3|110158.3|110108.3|110158|110108|3
1734924620000|2024-12-23 03:30:20|110158.4|110108.4|110172.4|110122.4|110172.4|110122.4|110158.4|110108.4|9
1734924630000|2024-12-23 03:30:30|110173.1|110123.1|110173.2|110123.2|110173.2|110123.2|110173.1|110123.1|2
1734924640000|2024-12-23 03:30:40|110173.3|110123.3|110173.3|110123.3|110173.3|110123.3|110173.3|110123.3|1
1734924650000|2024-12-23 03:30:50|110171.5|110121.5|110164.1|110114.1|110174.1|110124.1|110162.6|110112.6|6
1734924660000|2024-12-23 03:31:00|110163.7|110113.7|110161.7|110111.7|110163.7|110113.7|110161.7|110111.7|5
1734924670000|2024-12-23 03:31:10|110161.6|110111.6|110161.6|110111.6|110161.6|110111.6|110161.6|110111.6|1
1734924680000|2024-12-23 03:31:20|110159.3|110109.3|110159.3|110109.3|110159.3|110109.3|110159.3|110109.3|1
1734924690000|2024-12-23 03:31:30|110160.4|110110.4|110158.9|110108.9|110160.4|110110.4|110158.9|110108.9|4
1734924700000|2024-12-23 03:31:40|110158.7|110108.7|110157.3|110107.3|110168.8|110108.7|110157.3|110096.9|6
1734924710000|2024-12-23 03:31:50|110156.3|110106.3|110157.2|110107.2|110157.2|110107.2|110156.3|110106.3|3
1734924720000|2024-12-23 03:32:00|110157.1|110107.1|110157.2|110107.2|110157.3|110107.3|110156.9|110106.9|5
1734924730000|2024-12-23 03:32:10|110158.6|110108.6|110157.4|110107.4|110158.6|110108.6|110157|110107|4
1734924740000|2024-12-23 03:32:20|110157.9|110107.9|110157|110107|110158.5|110108.5|110156.5|110106.5|6
1734924750000|2024-12-23 03:32:30|110157.1|110107.1|110156.1|110106.1|110157.1|110107.1|110156.1|110106.1|3
1734924760000|2024-12-23 03:32:40|110156.8|110106.8|110156.7|110106.7|110156.8|110106.8|110156.7|110106.7|2
1734924770000|2024-12-23 03:32:50|110156.6|110106.6|110157.1|110107.1|110157.1|110107.1|110156.6|110106.6|2
1734924780000|2024-12-23 03:33:00|110153.8|110103.8|110154.1|110104.1|110160.4|110110.4|110153.8|110103.8|6
1734924790000|2024-12-23 03:33:10|110155.2|110105.2|110155.9|110105.9|110156.3|110106.3|110155.2|110105.2|4
1734924800000|2024-12-23 03:33:20|110154.4|110104.4|110153.4|110103.4|110154.4|110104.4|110153.4|110103.4|5
1734924810000|2024-12-23 03:33:30|110153.5|110103.5|110149.6|110099.6|110156|110106|110149.6|110099.6|11
1734924820000|2024-12-23 03:33:40|110150.9|110100.9|110152.9|110102.9|110152.9|110102.9|110150.6|110100.6|6
1734924840000|2024-12-23 03:34:00|110153|110103|110154.8|110104.8|110154.8|110104.8|110153|110103|4
1734924850000|2024-12-23 03:34:10|110154.4|110104.4|110152.4|110102.4|110155.1|110105.1|110152.4|110102.4|7
1734924860000|2024-12-23 03:34:20|110153.2|110103.2|110153.9|110103.9|110154|110104|110153.2|110103.2|3
1734924870000|2024-12-23 03:34:30|110152.9|110102.9|110153.3|110103.3|110153.3|110103.3|110152.9|110102.9|2
1734924880000|2024-12-23 03:34:40|110152.7|110102.7|110152.5|110102.5|110152.8|110102.8|110151.9|110101.9|5
1734924890000|2024-12-23 03:34:50|110153.2|110103.2|110152.6|110102.6|110153.2|110103.2|110152.6|110102.6|2
1734924910000|2024-12-23 03:35:10|110153.3|110103.3|110153.5|110103.5|110153.5|110103.5|110153.3|110103.3|2
1734924920000|2024-12-23 03:35:20|110153.9|110103.9|110153.5|110103.5|110153.9|110103.9|110151.7|110101.7|6
1734924930000|2024-12-23 03:35:30|110153.3|110103.3|110153.5|110103.5|110154.1|110104.1|110153.3|110103.3|3
1734924940000|2024-12-23 03:35:40|110153.7|110103.7|110155.2|110105.2|110155.2|110105.2|110152.9|110102.9|4
1734924950000|2024-12-23 03:35:50|110153.3|110103.3|110152.4|110102.4|110155.6|110105.6|110152.4|110102.4|4
1734924960000|2024-12-23 03:36:00|110152.3|110102.3|110152.6|110102.6|110152.6|110102.6|110152.3|110102.3|2
1734924970000|2024-12-23 03:36:10|110152.7|110102.7|110153.4|110103.4|110153.4|110103.4|110152.6|110102.6|3
1734924990000|2024-12-23 03:36:30|110153.6|110103.6|110153.4|110103.4|110153.6|110103.6|110153.4|110103.4|2
1734925000000|2024-12-23 03:36:40|110152.6|110102.6|110156|110106|110156|110106|110152.6|110102.6|5
1734925010000|2024-12-23 03:36:50|110153.2|110103.2|110152.5|110102.5|110153.2|110103.2|110152.5|110102.5|2
1734925020000|2024-12-23 03:37:00|110152.6|110102.6|110152.4|110102.4|110152.6|110102.6|110152.4|110102.4|2
1734925030000|2024-12-23 03:37:10|110152.5|110102.5|110154.6|110104.6|110154.6|110104.6|110152.5|110102.5|5
1734925040000|2024-12-23 03:37:20|110154.5|110104.5|110154.6|110104.6|110154.6|110104.6|110154.2|110104.2|4
1734925050000|2024-12-23 03:37:30|110154.5|110104.5|110154.5|110104.5|110154.5|110104.5|110154.5|110104.5|1
1734925060000|2024-12-23 03:37:40|110154.6|110104.6|110151.6|110101.6|110154.6|110104.6|110150.6|110100.6|8
1734925070000|2024-12-23 03:37:50|110151.4|110101.4|110151.4|110101.4|110151.4|110101.4|110151.4|110101.4|1
1734925080000|2024-12-23 03:38:00|110151|110101|110151.3|110101.3|110151.4|110101.4|110151|110101|3
1734925090000|2024-12-23 03:38:10|110152.8|110102.8|110152.4|110102.4|110152.8|110102.8|110152.4|110102.4|2
1734925100000|2024-12-23 03:38:20|110152.2|110102.2|110149.9|110099.9|110152.4|110102.4|110149.9|110099.9|5
1734925120000|2024-12-23 03:38:40|110151.1|110101.1|110150.3|110100.3|110151.1|110101.1|110150|110100|4
1734925140000|2024-12-23 03:39:00|110149.9|110099.9|110150.3|110100.3|110150.3|110100.3|110149.9|110099.9|2
1734925150000|2024-12-23 03:39:10|110152.4|110102.4|110152.4|110102.4|110152.4|110102.4|110152.4|110102.4|1
1734925160000|2024-12-23 03:39:20|110152.3|110102.3|110143.2|110093.2|110152.3|110102.3|110143.2|110093.2|14
1734925170000|2024-12-23 03:39:30|110144|110094|110143.1|110093.1|110144.1|110094.1|110143.1|110093.1|4
1734925180000|2024-12-23 03:39:40|110141.1|110091.1|110141.7|110091.7|110151.9|110093.5|110141.1|110081.3|5
1734925190000|2024-12-23 03:39:50|110143.1|110093.1|110140.5|110090.5|110143.1|110093.1|110136.6|110086.6|5
1734925200000|2024-12-23 03:40:00|110138.5|110088.5|110138.4|110088.4|110138.5|110088.5|110137.9|110087.9|6
1734925210000|2024-12-23 03:40:10|110139.2|110089.2|110140.8|110090.8|110141.1|110091.1|110139.2|110089.2|4
1734925220000|2024-12-23 03:40:20|110140.9|110090.9|110141.1|110091.1|110141.1|110091.1|110140.9|110090.9|3
1734925230000|2024-12-23 03:40:30|110140.9|110090.9|110140.8|110090.8|110140.9|110090.9|110140.8|110090.8|2
1734925240000|2024-12-23 03:40:40|110140|110090|110141.4|110091.4|110142.7|110092.7|110140|110090|8
1734925250000|2024-12-23 03:40:50|110141.5|110091.5|110140.9|110090.9|110141.7|110091.7|110140.9|110090.9|4
1734925260000|2024-12-23 03:41:00|110140.8|110090.8|110141.3|110091.3|110141.3|110091.3|110140.8|110090.8|4
1734925270000|2024-12-23 03:41:10|110141.5|110091.5|110142.3|110092.3|110142.3|110092.3|110140.4|110090.4|6
1734925280000|2024-12-23 03:41:20|110141|110091|110138.1|110088.1|110141|110091|110137.4|110087.4|8
1734925290000|2024-12-23 03:41:30|110138|110088|110137.8|110087.8|110138|110088|110137.8|110087.8|3
1734925300000|2024-12-23 03:41:40|110137.9|110087.9|110144.8|110094.8|110145|110095|110137.2|110087.2|7
1734925310000|2024-12-23 03:41:50|110144.6|110094.6|110145.3|110095.3|110145.5|110095.5|110142|110092|7
1734925320000|2024-12-23 03:42:00|110145.5|110095.5|110144.7|110094.7|110145.6|110095.6|110144.7|110094.7|6
1734925330000|2024-12-23 03:42:10|110146.4|110096.4|110146.4|110096.4|110146.4|110096.4|110146.4|110096.4|1
1734925340000|2024-12-23 03:42:20|110144.1|110094.1|110142.7|110092.7|110144.1|110094.1|110142.7|110092.7|2
1734925350000|2024-12-23 03:42:30|110143.9|110093.9|110145.4|110095.4|110145.4|110095.4|110143.9|110093.9|4
1734925360000|2024-12-23 03:42:40|110144.6|110094.6|110146.1|110096.1|110146.1|110096.1|110143.7|110093.7|3
1734925370000|2024-12-23 03:42:50|110146.9|110096.9|110159|110109|110159|110109|110144.4|110094.4|9
1734925380000|2024-12-23 03:43:00|110157.7|110107.7|110159.1|110109.1|110159.1|110109.1|110154.6|110104.6|17
1734925390000|2024-12-23 03:43:10|110156.1|110106.1|110153.6|110103.6|110156.1|110106.1|110153.6|110103.6|3
1734925400000|2024-12-23 03:43:20|110153|110103|110152.8|110102.8|110153|110103|110152.8|110102.8|3
1734925410000|2024-12-23 03:43:30|110147.5|110097.5|110150.5|110100.5|110150.5|110100.5|110147.5|110097.5|3
1734925420000|2024-12-23 03:43:40|110150.7|110100.7|110150.5|110100.5|110150.7|110100.7|110150.5|110100.5|2
1734925430000|2024-12-23 03:43:50|110149.7|110099.7|110168.6|110118.6|110168.6|110118.6|110149.6|110099.6|10
1734925440000|2024-12-23 03:44:00|110168.4|110118.4|110167.9|110117.9|110168.4|110118.4|110165.6|110115.6|5
1734925450000|2024-12-23 03:44:10|110168|110118|110166.5|110116.5|110169.2|110119.2|110166.5|110116.5|9
1734925460000|2024-12-23 03:44:20|110166.4|110116.4|110169|110094.2|110170|110116.4|110160.3|110093.9|15
1734925470000|2024-12-23 03:44:30|110154.6|110094.6|110154.6|110104.6|110154.6|110104.6|110154.6|110094.6|2
1734925480000|2024-12-23 03:44:40|110154.8|110104.8|110153.5|110103.5|110154.8|110104.8|110153.5|110103.5|3
1734925490000|2024-12-23 03:44:50|110153|110103|110153.3|110103.3|110166.6|110103.3|110153|110092.6|3
1734925500000|2024-12-23 03:45:00|110152.3|110102.3|110153.1|110103.1|110154.6|110104.6|110152.3|110102.3|4
1734925510000|2024-12-23 03:45:10|110152.7|110102.7|110151.6|110101.6|110152.7|110102.7|110151.6|110101.6|2
1734925520000|2024-12-23 03:45:20|110151.5|110101.5|110148.6|110098.6|110160.7|110102|110148.6|110086.5|6
1734925530000|2024-12-23 03:45:30|110149.3|110099.3|110148.7|110098.7|110149.3|110099.3|110148.5|110098.5|3
1734925540000|2024-12-23 03:45:40|110148.9|110098.9|110149.1|110099.1|110149.1|110099.1|110148.8|110098.8|4
1734925560000|2024-12-23 03:46:00|110149.8|110099.8|110149.1|110099.1|110149.8|110099.8|110149|110099|3
1734925570000|2024-12-23 03:46:10|110146|110096|110149.4|110099.4|110160.2|110100.7|110146|110087.9|5
1734925580000|2024-12-23 03:46:20|110149.9|110099.9|110149.5|110099.5|110151.2|110101.2|110149.5|110099.5|4
1734925590000|2024-12-23 03:46:30|110149.6|110099.6|110158.5|110108.5|110158.5|110108.5|110149.6|110099.6|7
1734925600000|2024-12-23 03:46:40|110159.3|110109.3|110158.2|110108.2|110160|110110|110158.2|110108.2|4
1734925610000|2024-12-23 03:46:50|110159|110109|110159.6|110109.6|110159.7|110109.7|110159|110109|3
1734925620000|2024-12-23 03:47:00|110159.5|110109.5|110160|110110|110160|110110|110157.5|110107.5|5
1734925630000|2024-12-23 03:47:10|110159.3|110109.3|110153.5|110103.5|110159.3|110109.3|110153.5|110103.5|4
1734925640000|2024-12-23 03:47:20|110154.6|110104.6|110154|110104|110154.6|110104.6|110153.4|110103.4|3
1734925650000|2024-12-23 03:47:30|110154.2|110104.2|110156.1|110106.1|110156.4|110106.4|110154.2|110104.2|4
1734925660000|2024-12-23 03:47:40|110156.4|110106.4|110155|110105|110156.4|110106.4|110154.2|110104.2|6
1734925670000|2024-12-23 03:47:50|110154.8|110104.8|110161.2|110111.2|110171|110112|110154.3|110100.3|14
1734925680000|2024-12-23 03:48:00|110160.9|110110.9|110155.5|110105.5|110160.9|110110.9|110155.5|110105.5|8
1734925690000|2024-12-23 03:48:10|110156.1|110106.1|110156.4|110106.4|110157|110107|110155.8|110105.8|5
1734925700000|2024-12-23 03:48:20|110155.9|110105.9|110156.4|110106.4|110157|110107|110155.7|110105.7|5
1734925710000|2024-12-23 03:48:30|110156|110106|110164.1|110114.1|110164.1|110114.1|110156|110106|7
1734925720000|2024-12-23 03:48:40|110164.3|110114.3|110160.6|110110.6|110166.2|110116.2|110160.6|110110.6|19
1734925730000|2024-12-23 03:48:50|110159.8|110109.8|110161.8|110111.8|110162.7|110112.7|110158.7|110108.7|14
1734925740000|2024-12-23 03:49:00|110160.6|110110.6|110167.8|110096.5|110167.8|110112|110159.1|110096.5|11
1734925750000|2024-12-23 03:49:10|110158.4|110108.4|110156.3|110106.3|110169.7|110109.7|110153|110094.2|15
1734925760000|2024-12-23 03:49:20|110156.2|110106.2|110157.4|110107.4|110158.2|110108.2|110156.2|110106.2|4
1734925770000|2024-12-23 03:49:30|110157.6|110107.6|110155.8|110105.8|110157.6|110107.6|110155.8|110105.8|5
1734925780000|2024-12-23 03:49:40|110156.1|110106.1|110152.5|110102.5|110157.1|110107.1|110152.5|110102.5|6
1734925790000|2024-12-23 03:49:50|110152.3|110102.3|110152.3|110102.3|110152.3|110102.3|110152.3|110102.3|1
1734925800000|2024-12-23 03:50:00|110153|110103|110152.8|110102.8|110153.1|110103.1|110152.4|110102.4|6
1734925810000|2024-12-23 03:50:10|110148.4|110098.4|110144|110064.3|110149.1|110098.6|110129.9|110064.3|9
1734925820000|2024-12-23 03:50:20|110148.5|110067.3|110139.7|110063.7|110148.5|110073.8|110138.8|110063.7|11
1734925830000|2024-12-23 03:50:30|110140.8|110066.6|110138|110065.6|110141.9|110073.3|110121.8|110058|13
1734925840000|2024-12-23 03:50:40|110140|110065.1|110137.2|110065.1|110142.5|110078.5|110124.5|110062.6|8
1734925850000|2024-12-23 03:50:50|110128.5|110078.5|110138.9|110088.9|110151.3|110088.9|110128.5|110067.9|10
1734925860000|2024-12-23 03:51:00|110140.5|110090.5|110144.2|110070.8|110148.2|110090.5|110134.7|110069.5|11
1734925870000|2024-12-23 03:51:10|110143.5|110072.5|110149.7|110073.8|110151.3|110088.3|110137.6|110071.5|11
1734925880000|2024-12-23 03:51:20|110149.5|110070.1|110156.3|110079.2|110161.1|110094.8|110142.1|110070.1|16
1734925890000|2024-12-23 03:51:30|110157.3|110079|110157.6|110082.3|110159.2|110083.1|110157.3|110078.7|6
1734925900000|2024-12-23 03:51:40|110157.3|110083.9|110160.7|110081.7|110160.7|110083.9|110156.2|110080.9|5
1734925910000|2024-12-23 03:51:50|110160.1|110082.2|110158.9|110082.1|110160.1|110082.2|110158.9|110081.8|5
1734925920000|2024-12-23 03:52:00|110162.1|110086.6|110165.7|110086.2|110167.2|110102|110152|110085.9|9
1734925930000|2024-12-23 03:52:10|110165|110090.5|110169.3|110093.8|110172.9|110097.1|110164.2|110089.6|16
1734925940000|2024-12-23 03:52:20|110173.9|110093.1|110174.7|110093.8|110174.7|110093.8|110173.9|110093.1|2
1734925950000|2024-12-23 03:52:30|110174.8||110174.8||110174.8||110174.8||1
1734925960000|2024-12-23 03:52:40|110169.5|110091.8|110165.5|110092|110169.5|110103|110153|110088.3|14
1734925970000|2024-12-23 03:52:50|110164.3|110091.2|110149.3|110099.3|110164.4|110102|110148.7|110088.7|10
1734925980000|2024-12-23 03:53:00|110151.6|110101.6|110161.7|110088.8|110163.4|110101.6|110150.3|110086.1|6
1734925990000|2024-12-23 03:53:10|110161.2|110089.4|110161.3|110089.3|110161.3|110089.4|110161.2|110089.3|3
1734926000000|2024-12-23 03:53:20|110160.9|110090.3|110160.9|110090|110160.9|110090.3|110160.9|110090|3
1734926010000|2024-12-23 03:53:30|110161.3|110089.7|110162.3|110088.6|110162.3|110089.7|110160.3|110088.6|3
1734926020000|2024-12-23 03:53:40|110161.3|110090.1|110150.1|110100.1|110161.3|110102.7|110149.7|110089.4|6
1734926030000|2024-12-23 03:53:50|110149.8|110099.8|110161.4|110086.9|110161.4|110100.2|110149.8|110086.9|5
1734926040000|2024-12-23 03:54:00|110151.1|110087|110147.9|110097.9|110151.1|110101.1|110147.9|110087|7
1734926050000|2024-12-23 03:54:10|110147.8|110097.8|110143.1|110072.7|110159.3|110099.6|110132.2|110071.8|15
1734926060000|2024-12-23 03:54:20|110133.3|110083.3|110139.7|110089.7|110150.7|110089.7|110133.2|110074.3|16
1734926070000|2024-12-23 03:54:30|110149|110077.9|110149.5|110077.3|110151|110089.1|110135.2|110073.7|16
1734926080000|2024-12-23 03:54:40|110149.1|110077.7|110149.8|110077.4|110150.3|110089.9|110138.6|110074.9|7
1734926090000|2024-12-23 03:54:50|110139.3|110089.3|110137.9|110087.9|110151.9|110091.1|110137.9|110077.5|11
1734926100000|2024-12-23 03:55:00|110136.9|110086.9|110137.8|110087.8|110150.8|110091.6|110136.9|110080.2|14
1734926110000|2024-12-23 03:55:10|110137.7|110087.7|110136.4|110086.4|110144.4|110087.7|110134.7|110072.2|10
1734926120000|2024-12-23 03:55:20|110137.7|110087.7|110137.6|110087.6|110145.5|110088|110134.8|110075.4|16
1734926130000|2024-12-23 03:55:30|110137.4|110087.4|110137.8|110087.8|110145.3|110088|110134.7|110073.5|18
1734926140000|2024-12-23 03:55:40|110134.8|110084.8|110134.6|110084.6|110146.7|110086.6|110133|110066.3|32
1734926150000|2024-12-23 03:55:50|110134.2|110084.2|110146.7|110073.6|110146.7|110085.1|110133.4|110070.4|29
1734926160000|2024-12-23 03:56:00|110147.4|110074.5|110149.9|110078.3|110155.5|110090|110140|110072.3|24
1734926170000|2024-12-23 03:56:10|110150.1|110077.3|110145.7|110072.5|110150.1|110080|110144.7|110070.6|9
1734926180000|2024-12-23 03:56:20|110146.3|110071.7|110145|110070.7|110146.3|110071.7|110145|110070.7|5
1734926190000|2024-12-23 03:56:30|110145.3|110072.3|110151.5|110081.3|110155.1|110092.2|110139.5|110071.1|19
1734926200000|2024-12-23 03:56:40|110141.6|110091.6|110159.5|110084.1|110159.6|110094.7|110141.6|110081.7|11
1734926210000|2024-12-23 03:56:50|110158.7|110084.9|110162.5|110087.4|110162.5|110089.7|110158.7|110084.9|9
1734926220000|2024-12-23 03:57:00|110164.5|110086.9|110166.4|110089.7|110167|110100.9|110150.9|110086.9|16
1734926230000|2024-12-23 03:57:10|110166.8|110089.8|110165.4|110089.8|110167.8|110089.8|110165.4|110088.3|7
1734926240000|2024-12-23 03:57:20|110165.6|110090.7|110169.9|110088.6|110170.4|110092.4|110164.8|110088.6|13
1734926250000|2024-12-23 03:57:30|110169.4|110089.2|110169|110087.7|110171.8|110094.5|110167.4|110087.7|7
1734926260000|2024-12-23 03:57:40|110167.7|110088.5|110167.6|110088|110167.7|110089|110167.6|110088|6
1734926270000|2024-12-23 03:57:50|110169.6|110087.8|110168.6|110092.5|110170.2|110104.5|110154.5|110087.6|13
1734926280000|2024-12-23 03:58:00|110171.6|110096.4|110174.1|110097.5|110174.1|110102.6|110152.6|110088.7|15
1734926290000|2024-12-23 03:58:10|110169.5|110093.7|110169.7|110093.1|110171.5|110094.7|110169.5|110092.7|7
1734926300000|2024-12-23 03:58:20|110169.5|110093.2|110170.7|110094|110173.1|110097.4|110168.6|110090.9|13
1734926310000|2024-12-23 03:58:30|110169.9|110094.3|110176.3|110102|110176.3|110102|110168.5|110093.5|11
1734926320000|2024-12-23 03:58:40|110173.9|110102.9|110175.1|110103.1|110175.4|110103.1|110173.9|110099.8|5
1734926330000|2024-12-23 03:58:50|110176.1|110097.2|110175.2|110102.9|110178|110106|110174.5|110095.3|12
1734926340000|2024-12-23 03:59:00|110175.4|110107.2|110175.1|110104.9|110177.6|110107.2|110175.1|110104.3|4
1734926350000|2024-12-23 03:59:10|110168.5|110118.5|110178.8|110105.6|110178.8|110118.5|110164.7|110102.9|12
1734926360000|2024-12-23 03:59:20|110179.7|110106.5|110171.6|110121.6|110182.9|110121.6|110165.3|110104.5|20
1734926370000|2024-12-23 03:59:30|110172.5|110122.5|110173.9|110123.9|110174|110124|110172.5|110122.5|5
1734926380000|2024-12-23 03:59:40|110174.3|110124.3|110164.3|110114.3|110174.9|110124.3|110160.6|110103.1|7
1734926390000|2024-12-23 03:59:50|110164.9|110114.9|110162.2|110112.2|110164.9|110114.9|110160.3|110110.3|6
1734926400000|2024-12-23 04:00:00|110161.9|110111.9|110164.6|110114.6|110165.3|110115.3|110161.9|110111.9|10
1734926410000|2024-12-23 04:00:10|110164.5|110114.5|110165.8|110115.8|110166.6|110116.6|110163.9|110113.9|19
1734926420000|2024-12-23 04:00:20|110165.9|110115.9|110166|110116|110176.2|110117.3|110157.5|110106.1|27
1734926430000|2024-12-23 04:00:30|110165.7|110115.7|110164.9|110114.9|110167.3|110117.3|110163.6|110113.6|13
1734926440000|2024-12-23 04:00:40|110164.1|110114.1|110160.7|110110.7|110164.1|110114.1|110158|110108|8
1734926450000|2024-12-23 04:00:50|110160.6|110110.6|110150.7|110100.7|110161.3|110111.3|110148.6|110098.6|18
1734926460000|2024-12-23 04:01:00|110150.9|110100.9|110155.6|110105.6|110156.1|110106.1|110150.9|110100.9|10
1734926470000|2024-12-23 04:01:10|110151.9|110101.9|110150.9|110100.9|110151.9|110101.9|110147.9|110097.9|6
1734926480000|2024-12-23 04:01:20|110150.7|110100.7|110150.8|110100.8|110150.8|110100.8|110150.7|110100.7|2
1734926490000|2024-12-23 04:01:30|110151|110101|110150.7|110100.7|110151|110101|110150.2|110100.2|4
1734926500000|2024-12-23 04:01:40|110151.1|110101.1|110153.1|110103.1|110153.8|110103.8|110151.1|110101.1|4
1734926510000|2024-12-23 04:01:50|110152.2|110102.2|110155.7|110105.7|110155.7|110105.7|110149.2|110099.2|11
1734926520000|2024-12-23 04:02:00|110155.6|110105.6|110156.1|110106.1|110158.6|110108.6|110154.9|110104.9|9
1734926530000|2024-12-23 04:02:10|110159|110109|110157|110107|110159|110109|110149.9|110099.9|8
1734926540000|2024-12-23 04:02:20|110157.5|110107.5|110153.8|110103.8|110157.5|110107.5|110153.8|110103.8|7
1734926550000|2024-12-23 04:02:30|110154.1|110104.1|110155.7|110105.7|110155.7|110105.7|110154.1|110104.1|2
1734926570000|2024-12-23 04:02:50|110153.7|110103.7|110154.1|110104.1|110154.1|110104.1|110153.7|110103.7|2
1734926580000|2024-12-23 04:03:00|110154.5|110104.5|110152|110102|110154.5|110104.5|110151.2|110101.2|5
1734926590000|2024-12-23 04:03:10|110153.3|110103.3|110152.1|110102.1|110153.3|110103.3|110148.5|110098.5|6
1734926600000|2024-12-23 04:03:20|110151.9|110101.9|110150.9|110100.9|110151.9|110101.9|110147.6|110097.6|6
1734926610000|2024-12-23 04:03:30|110150.6|110100.6|110152.3|110102.3|110152.3|110102.3|110148.6|110098.6|10
1734926620000|2024-12-23 04:03:40|110152.5|110102.5|110151.5|110101.5|110152.5|110102.5|110148.7|110098.7|8
1734926630000|2024-12-23 04:03:50|110151.7|110101.7|110165.7|110094.6|110167.1|110104.5|110150.6|110094.6|10
1734926640000|2024-12-23 04:04:00|110155.8|110105.8|110166|110095.7|110166|110107.3|110154.8|110095.7|7
1734926650000|2024-12-23 04:04:10|110166.8|110095.8|110166.9|110096.1|110168.3|110105.9|110155.9|110095.8|8
1734926660000|2024-12-23 04:04:20|110158.7|110096.5|110166.7|110093.1|110168.3|110108.7|110156.4|110093.1|12
1734926670000|2024-12-23 04:04:30|110167|110096.1|110167.3|110094.2|110168.3|110108.7|110155|110093.2|16
1734926680000|2024-12-23 04:04:40|110167.5|110096.7|110161|110111|110174.1|110111.5|110152.2|110095.9|11
1734926690000|2024-12-23 04:04:50|110161.4|110111.4|110159.3|110109.3|110173.8|110115.1|110159.3|110096.9|13
1734926700000|2024-12-23 04:05:00|110159.1|110109.1|110160|110110|110160|110110|110159.1|110109.1|3
1734926710000|2024-12-23 04:05:10|110160.6|110110.6|110168.9|110098.1|110168.9|110110.6|110158.5|110098.1|10
1734926720000|2024-12-23 04:05:20|110169.1|110097.9|110171.3|110098.3|110171.3|110110|110157|110097.9|8
1734926730000|2024-12-23 04:05:30|110159.9|110100.7|110159.8|110109.8|110159.9|110109.9|110159.7|110100.7|4
1734926740000|2024-12-23 04:05:40|110169.8|110099.1|110159.4|110109.4|110169.8|110109.4|110159.4|110099.1|3
1734926750000|2024-12-23 04:05:50|110159.8|110109.8|110160|110110|110161.2|110111.2|110159.1|110109.1|7
1734926760000|2024-12-23 04:06:00|110157.7|110107.7|110158.1|110108.1|110158.8|110108.8|110157.7|110107.7|4
1734926780000|2024-12-23 04:06:20|110161.6|110111.6|110161.6|110111.6|110161.6|110111.6|110161.6|110111.6|1
1734926790000|2024-12-23 04:06:30|110160.6|110110.6|110159.1|110109.1|110160.6|110110.6|110158.9|110108.9|3
1734926800000|2024-12-23 04:06:40|110159.7|110109.7|110158.7|110108.7|110168.1|110118.1|110155.9|110105.9|9
1734926810000|2024-12-23 04:06:50|110168.2|110098.2|110157.9|110107.9|110168.2|110108.1|110157.9|110098.2|3
1734926830000|2024-12-23 04:07:10|110157.8|110107.8|110158.6|110108.6|110158.6|110108.6|110154.9|110104.9|3
1734926840000|2024-12-23 04:07:20|110158.8|110108.8|110157.3|110107.3|110158.8|110108.8|110156.8|110106.8|6
1734926850000|2024-12-23 04:07:30|110157.5|110107.5|110157.8|110107.8|110157.8|110107.8|110157.5|110107.5|2
1734926860000|2024-12-23 04:07:40|110158.6|110108.6|110160.1|110110.1|110171.4|110110.1|110158.6|110097.4|6
1734926870000|2024-12-23 04:07:50|110171.3|110098.5|110170.5|110098.9|110171.3|110099.6|110170.5|110098.5|5
1734926880000|2024-12-23 04:08:00|110170.3|110097.5|110170.3|110097.7|110170.4|110100.1|110170.3|110097.5|4
1734926890000|2024-12-23 04:08:10|110156.5|110106.5|110156.5|110106.5|110156.5|110106.5|110156.5|110106.5|1
1734926900000|2024-12-23 04:08:20|110157.1|110107.1|110172.4|110096.1|110172.9|110110.4|110156.7|110096.1|10
1734926910000|2024-12-23 04:08:30|110171.8|110096.8|110171.4|110097.5|110174.3|110099.9|110171.3|110096.8|4
1734926920000|2024-12-23 04:08:40|110173.6|110097.7|110175|110099.1|110175|110099.1|110172.3|110097.7|6
1734926930000|2024-12-23 04:08:50|110171.7|110097.5|110160.6|110110.6|110171.7|110110.6|110160.6|110097.5|4
1734926940000|2024-12-23 04:09:00|110161.1|110111.1|110167.8|110097.5|110170.2|110111.1|110156.5|110092.7|5
1734926950000|2024-12-23 04:09:10|110156.4|110097.4|110168.2|110094.5|110168.2|110106.4|110156.4|110094.5|4
1734926960000|2024-12-23 04:09:20|110168.3|110094.7|110160.5|110110.5|110168.3|110111.3|110156.5|110094.7|6
1734926970000|2024-12-23 04:09:30|110161.6|110111.6|110171.3|110121.3|110171.3|110121.3|110160.6|110110.6|7
1734926990000|2024-12-23 04:09:50|110170.5|110120.5|110168.2|110118.2|110171|110121|110168.2|110118.2|6
1734927000000|2024-12-23 04:10:00|110168.3|110118.3|110165.6|110115.6|110175|110118.3|110162.8|110103.6|12
1734927010000|2024-12-23 04:10:10|110165.4|110115.4|110164.7|110114.7|110165.4|110115.4|110162.8|110112.8|8
1734927020000|2024-12-23 04:10:20|110164.5|110114.5|110165|110115|110165.8|110115.8|110164.4|110114.4|6
1734927030000|2024-12-23 04:10:30|110165.1|110115.1|110160.4|110110.4|110170.8|110115.1|110160.1|110097.5|10
1734927040000|2024-12-23 04:10:40|110161.3|110111.3|110162|110112|110162.5|110112.5|110160|110110|13
1734927050000|2024-12-23 04:10:50|110161.9|110111.9|110156.9|110106.9|110163.2|110113.2|110156.9|110106.9|11
1734927060000|2024-12-23 04:11:00|110158.4|110108.4|110172.3|110102.2|110172.3|110114.9|110158.4|110097.3|9
1734927070000|2024-12-23 04:11:10|110163.8|110113.8|110161.5|110111.5|110170.2|110113.8|110161.5|110099.5|7
1734927080000|2024-12-23 04:11:20|110161.7|110111.7|110161.6|110111.6|110161.7|110111.7|110159.9|110109.9|4
1734927090000|2024-12-23 04:11:30|110162.9|110112.9|110163.9|110113.9|110163.9|110113.9|110161.1|110111.1|10
1734927100000|2024-12-23 04:11:40|110164|110114|110164|110114|110164|110114|110164|110114|1
1734927110000|2024-12-23 04:11:50|110163.3|110113.3|110151.6|110101.6|110163.3|110113.3|110151.5|110101.5|5
1734927120000|2024-12-23 04:12:00|110152.5|110102.5|110152.6|110102.6|110153.5|110103.5|110152.5|110102.5|6
1734927140000|2024-12-23 04:12:20|110153.8|110103.8|110154.8|110104.8|110155.8|110105.8|110153.8|110103.8|3
1734927150000|2024-12-23 04:12:30|110155|110105|110151.1|110101.1|110155|110105|110151.1|110101.1|6
1734927160000|2024-12-23 04:12:40|110150.7|110100.7|110150.6|110100.6|110151|110101|110150.2|110100.2|6
1734927170000|2024-12-23 04:12:50|110150.5|110100.5|110150.5|110100.5|110150.5|110100.5|110150.5|110100.5|1
1734927180000|2024-12-23 04:13:00|110151.9|110101.9|110151.9|110101.9|110151.9|110101.9|110151.9|110101.9|1
1734927190000|2024-12-23 04:13:10|110152.2|110102.2|110152.6|110102.6|110154.2|110104.2|110152|110102|10
1734927200000|2024-12-23 04:13:20|110152.4|110102.4|110152.4|110102.4|110152.4|110102.4|110152.4|110102.4|1
1734927210000|2024-12-23 04:13:30|110152.6|110102.6|110154|110104|110154|110104|110152.6|110102.6|2
1734927220000|2024-12-23 04:13:40|110153.7|110103.7|110150.3|110100.3|110154|110104|110150.3|110100.3|6
1734927230000|2024-12-23 04:13:50|110151.8|110101.8|110152.6|110102.6|110152.6|110102.6|110151.4|110101.4|3
1734927240000|2024-12-23 04:14:00|110152.5|110102.5|110152.5|110102.5|110152.5|110102.5|110152.5|110102.5|1
1734927250000|2024-12-23 04:14:10|110151.7|110101.7|110151.1|110101.1|110151.8|110101.8|110151.1|110101.1|3
1734927260000|2024-12-23 04:14:20|110152.4|110102.4|110151.2|110101.2|110152.4|110102.4|110150.6|110100.6|5
1734927270000|2024-12-23 04:14:30|110150.6|110100.6|110150.6|110100.6|110150.6|110100.6|110150.6|110100.6|1
1734927280000|2024-12-23 04:14:40|110150.5|110100.5|110151.8|110101.8|110151.8|110101.8|110150.5|110100.5|2
1734927290000|2024-12-23 04:14:50|110151.3|110101.3|110145.2|110095.2|110151.3|110101.3|110137.6|110087.6|8
1734927300000|2024-12-23 04:15:00|110145.3|110095.3|110145.3|110095.3|110145.3|110095.3|110145.3|110095.3|1
1734927310000|2024-12-23 04:15:10|110144.5|110094.5|110146|110096|110146.7|110096.7|110144.5|110094.5|5
1734927320000|2024-12-23 04:15:20|110146.5|110096.5|110145.8|110095.8|110146.5|110096.5|110145.8|110095.8|2
1734927330000|2024-12-23 04:15:30|110145.6|110095.6|110145.8|110095.8|110145.8|110095.8|110145.6|110095.6|2
1734927340000|2024-12-23 04:15:40|110147.1|110097.1|110146.3|110096.3|110147.1|110097.1|110146.3|110096.3|2
1734927350000|2024-12-23 04:15:50|110146.1|110096.1|110146.7|110096.7|110146.7|110096.7|110144.5|110094.5|5
1734927360000|2024-12-23 04:16:00|110144.6|110094.6|110144.6|110094.6|110144.6|110094.6|110144.6|110094.6|1
1734927370000|2024-12-23 04:16:10|110146.5|110096.5|110142.5|110092.5|110146.5|110096.5|110142.5|110092.5|6
1734927380000|2024-12-23 04:16:20|110143.5|110093.5|110143.9|110093.9|110144.9|110094.9|110142.5|110092.5|6
1734927410000|2024-12-23 04:16:50|110140.6|110090.6|110140.3|110090.3|110149.9|110093.9|110137.1|110078.9|13
1734927420000|2024-12-23 04:17:00|110140.8|110090.8|110138.4|110088.4|110141.4|110091.4|110137.7|110087.7|12
1734927430000|2024-12-23 04:17:10|110138.6|110088.6|110140.5|110090.5|110140.5|110090.5|110138.6|110088.6|3
1734927440000|2024-12-23 04:17:20|110142.7|110092.7|110146|110096|110146|110096|110138|110088|17
1734927450000|2024-12-23 04:17:30|110146.6|110096.6|110140.5|110090.5|110146.6|110096.6|110139.5|110089.5|10
1734927460000|2024-12-23 04:17:40|110140.9|110090.9|110139.9|110089.9|110140.9|110090.9|110139.9|110089.9|5
1734927470000|2024-12-23 04:17:50|110140.3|110090.3|110139.5|110089.5|110140.3|110090.3|110137.4|110087.4|6
1734927480000|2024-12-23 04:18:00|110139.3|110089.3|110138.4|110088.4|110139.5|110089.5|110138.4|110088.4|3
1734927500000|2024-12-23 04:18:20|110140.5|110090.5|110144|110094|110144|110094|110137.1|110087.1|5
1734927510000|2024-12-23 04:18:30|110143.7|110093.7|110146.7|110096.7|110146.7|110096.7|110143.7|110093.7|6
1734927520000|2024-12-23 04:18:40|110146.9|110096.9|110146.1|110096.1|110148.7|110098.7|110145.7|110095.7|7
1734927530000|2024-12-23 04:18:50|110147.7|110097.7|110149.4|110099.4|110149.4|110099.4|110137.4|110087.4|5
1734927540000|2024-12-23 04:19:00|110150.2|110100.2|110149.6|110099.6|110150.2|110100.2|110149.6|110099.6|2
1734927550000|2024-12-23 04:19:10|110150.2|110100.2|110150.2|110100.2|110150.2|110100.2|110150.2|110100.2|1
1734927560000|2024-12-23 04:19:20|110149.8|110099.8|110145.3|110095.3|110150.1|110100.1|110145|110095|11
1734927570000|2024-12-23 04:19:30|110145.6|110095.6|110142|110092|110146.9|110096.9|110142|110092|7
1734927580000|2024-12-23 04:19:40|110144.5|110094.5|110146.6|110096.6|110146.6|110096.6|110140.6|110090.6|7
1734927590000|2024-12-23 04:19:50|110145.6|110095.6|110147.8|110097.8|110147.8|110097.8|110144.9|110094.9|8
1734927600000|2024-12-23 04:20:00|110147|110097|110147.9|110097.9|110147.9|110097.9|110146.2|110096.2|3
1734927610000|2024-12-23 04:20:10|110148.6|110098.6|110148.6|110098.6|110148.6|110098.6|110148.4|110098.4|3
1734927620000|2024-12-23 04:20:20|110147.4|110097.4|110146.2|110096.2|110147.4|110097.4|110146.2|110096.2|2
1734927630000|2024-12-23 04:20:30|110142.1|110092.1|110146.1|110096.1|110146.1|110096.1|110142.1|110092.1|7
1734927640000|2024-12-23 04:20:40|110143.9|110093.9|110146.7|110096.7|110146.7|110096.7|110143.4|110093.4|3
1734927650000|2024-12-23 04:20:50|110145.2|110095.2|110146.6|110096.6|110146.6|110096.6|110144.5|110094.5|6
1734927660000|2024-12-23 04:21:00|110145.8|110095.8|110146.4|110096.4|110146.4|110096.4|110143.7|110093.7|7
1734927670000|2024-12-23 04:21:10|110145|110095|110149.4|110099.4|110149.4|110099.4|110145|110095|5
1734927680000|2024-12-23 04:21:20|110149.1|110099.1|110148.8|110098.8|110149.9|110099.9|110147.4|110097.4|10
1734927690000|2024-12-23 04:21:30|110149.1|110099.1|110149.2|110099.2|110149.2|110099.2|110149.1|110099.1|2
1734927700000|2024-12-23 04:21:40|110149.1|110099.1|110147.6|110097.6|110150.1|110100.1|110147.6|110097.6|6
1734927710000|2024-12-23 04:21:50|110148.7|110098.7|110147.7|110097.7|110149.3|110099.3|110146.2|110096.2|8
1734927720000|2024-12-23 04:22:00|110149.5|110099.5|110144.2|110094.2|110149.6|110099.6|110144.2|110094.2|7
1734927730000|2024-12-23 04:22:10|110145.5|110095.5|110145.5|110095.5|110145.5|110095.5|110144.8|110094.8|5
1734927740000|2024-12-23 04:22:20|110145.6|110095.6|110145.6|110095.6|110146.4|110096.4|110145|110095|6
1734927750000|2024-12-23 04:22:30|110147.6|110097.6|110148.1|110098.1|110148.1|110098.1|110147.6|110097.6|2
1734927760000|2024-12-23 04:22:40|110147.9|110097.9|110148.3|110098.3|110149.3|110099.3|110147.6|110097.6|8
1734927770000|2024-12-23 04:22:50|110147.8|110097.8|110148.3|110098.3|110148.3|110098.3|110147.8|110097.8|2
1734927780000|2024-12-23 04:23:00|110148.4|110098.4|110144.4|110094.4|110148.4|110098.4|110139.9|110089.9|15
1734927790000|2024-12-23 04:23:10|110141.9|110091.9|110144.7|110094.7|110144.7|110094.7|110141.2|110091.2|4
1734927800000|2024-12-23 04:23:20|110145.1|110095.1|110144.7|110094.7|110147.4|110097.4|110144.7|110094.7|9
1734927810000|2024-12-23 04:23:30|110147.2|110097.2|110147.5|110097.5|110148.2|110098.2|110147.2|110097.2|5
1734927820000|2024-12-23 04:23:40|110147.7|110097.7|110147.3|110097.3|110147.9|110097.9|110147.3|110097.3|4
1734927840000|2024-12-23 04:24:00|110147.5|110097.5|110124.2|110074.2|110147.5|110097.5|110123.9|110073.9|27
1734927850000|2024-12-23 04:24:10|110124.4|110074.4|110125.5|110075.5|110125.5|110075.5|110124.4|110074.4|2
1734927860000|2024-12-23 04:24:20|110125.7|110075.7|110128.2|110078.2|110129.5|110079.5|110125.1|110075.1|12
1734927870000|2024-12-23 04:24:30|110128.7|110078.7|110138.3|110067.9|110138.3|110082.2|110128.3|110067.9|9
1734927880000|2024-12-23 04:24:40|110129.6|110079.6|110126.4|110076.4|110136.9|110081.4|110125.4|110065.9|23
1734927890000|2024-12-23 04:24:50|110127.5|110077.5|110129.6|110079.6|110137.7|110079.6|110126.8|110066.2|18
1734927900000|2024-12-23 04:25:00|110128.7|110078.7|110127.3|110077.3|110138.7|110085.2|110127.3|110066|28
1734927910000|2024-12-23 04:25:10|110127.8|110077.8|110133.8|110083.8|110144.1|110085.6|110127.7|110074|27
1734927920000|2024-12-23 04:25:20|110133.3|110083.3|110131.6|110081.6|110137.4|110087.4|110128.3|110078.3|25
1734927930000|2024-12-23 04:25:30|110130.7|110080.7|110143.9|110071.2|110144.3|110080.7|110130.7|110066.4|7
1734927940000|2024-12-23 04:25:40|110143.5|110071.5|110139.1|110068.3|110143.5|110082.5|110130.9|110063.7|26
1734927950000|2024-12-23 04:25:50|110131.1|110081.1|110130.8|110080.8|110146.9|110087.2|110128.8|110068.7|23
1734927960000|2024-12-23 04:26:00|110141.4|110067.6|110131.8|110081.8|110141.9|110084.3|110128|110067.6|11
1734927970000|2024-12-23 04:26:10|110131.4|110081.4|110132.1|110082.1|110132.7|110082.7|110131.3|110081.3|5
1734927980000|2024-12-23 04:26:20|110133.6|110083.6|110123.5|110073.5|110133.6|110083.6|110123.5|110073.5|10
1734927990000|2024-12-23 04:26:30|110125.1|110075.1|110141.2|110065.3|110141.2|110078.4|110125.1|110065.3|7
1734928000000|2024-12-23 04:26:40|110141.1|110061.9|110138.6|110066|110141.1|110066|110135|110061.9|5
1734928010000|2024-12-23 04:26:50|110139.9|110065.6|110142.4|110066|110142.4|110066|110139.9|110065.3|5
1734928020000|2024-12-23 04:27:00|110142.7|110065.2|110144.9|110067.3|110144.9|110083.4|110123.6|110065.2|11
1734928030000|2024-12-23 04:27:10|110138.6|110060.1|110133.3|110083.3|110138.6|110083.3|110133.3|110060.1|2
1734928040000|2024-12-23 04:27:20|110133.8|110083.8|110133.6|110083.6|110144.4|110084|110130.3|110067.4|13
1734928050000|2024-12-23 04:27:30|110142.9|110072.6|110140|110067.7|110142.9|110081.7|110131.6|110061.4|13
1734928060000|2024-12-23 04:27:40|110140.6|110064.4|110134.5|110084.5|110144.4|110084.5|110129.1|110064.3|15
1734928070000|2024-12-23 04:27:50|110133.9|110083.9|110142.9|110069.3|110143.4|110084.6|110130.4|110069.3|7
1734928080000|2024-12-23 04:28:00|110143.4|110065|110129.7|110079.7|110146.4|110084.5|110129.7|110064.5|16
1734928090000|2024-12-23 04:28:10|110131.9|110081.9|110131.5|110081.5|110139.1|110081.9|110130.1|110064.1|10
1734928100000|2024-12-23 04:28:20|110130|110080|110130.8|110080.8|110131.8|110081.8|110127.9|110077.9|6
1734928110000|2024-12-23 04:28:30|110130|110080|110136.5|110064.7|110136.5|110081.5|110127.4|110064.7|17
1734928120000|2024-12-23 04:28:40|110125.6|110075.6|110131.3|110081.3|110136.7|110081.3|110125.6|110064.5|7
1734928130000|2024-12-23 04:28:50|110128.1|110078.1|110129.4|110079.4|110135.2|110081.1|110128.1|110064.7|7
1734928140000|2024-12-23 04:29:00|110131|110081|110131.8|110081.8|110133.8|110083.8|110126.5|110076.5|8
1734928150000|2024-12-23 04:29:10|110130.6|110080.6|110132|110082|110132|110082|110126.8|110076.8|18
1734928160000|2024-12-23 04:29:20|110131.6|110081.6|110131.7|110081.7|110131.8|110081.8|110127.6|110077.6|9
1734928170000|2024-12-23 04:29:30|110132.5|110082.5|110132.3|110082.3|110132.5|110082.5|110131.6|110081.6|5
1734928180000|2024-12-23 04:29:40|110132|110082|110132.4|110082.4|110135.4|110085.4|110132|110082|8
1734928190000|2024-12-23 04:29:50|110131.3|110081.3|110130.9|110080.9|110135.8|110085.8|110128|110078|13
1734928200000|2024-12-23 04:30:00|110129.6|110079.6|110131.4|110081.4|110132.5|110082.5|110128.7|110078.7|7
1734928210000|2024-12-23 04:30:10|110128.2|110078.2|110128.2|110078.2|110131.4|110081.4|110128.2|110078.2|6
1734928220000|2024-12-23 04:30:20|110127.9|110077.9|110131.2|110081.2|110131.2|110081.2|110127.9|110077.9|5
1734928230000|2024-12-23 04:30:30|110130.1|110080.1|110128.6|110078.6|110130.1|110080.1|110128.6|110078.6|2
1734928240000|2024-12-23 04:30:40|110130.1|110080.1|110128.7|110078.7|110130.6|110080.6|110124.9|110074.9|14
1734928250000|2024-12-23 04:30:50|110128.5|110078.5|110131.3|110081.3|110131.4|110081.4|110127.2|110077.2|9
1734928260000|2024-12-23 04:31:00|110131.4|110081.4|110130.8|110080.8|110132.5|110082.5|110129.2|110079.2|11
1734928270000|2024-12-23 04:31:10|110130.4|110080.4|110128.1|110078.1|110131.4|110081.4|110128.1|110078.1|9
1734928280000|2024-12-23 04:31:20|110127.4|110077.4|110128.7|110078.7|110129.6|110079.6|110127.3|110077.3|6
1734928290000|2024-12-23 04:31:30|110128.1|110078.1|110127.8|110077.8|110128.1|110078.1|110127.8|110077.8|2
1734928300000|2024-12-23 04:31:40|110128.4|110078.4|110127.7|110077.7|110128.4|110078.4|110125.9|110075.9|7
1734928310000|2024-12-23 04:31:50|110126.9|110076.9|110127.5|110077.5|110128|110078|110126.9|110076.9|4
1734928320000|2024-12-23 04:32:00|110126.2|110076.2|110131.9|110081.9|110131.9|110081.9|110126|110076|9
1734928330000|2024-12-23 04:32:10|110132.3|110082.3|110132.2|110082.2|110132.6|110082.6|110131.5|110081.5|5
1734928340000|2024-12-23 04:32:20|110132.1|110082.1|110131.4|110081.4|110143.9|110084.4|110130.5|110071.9|11
1734928350000|2024-12-23 04:32:30|110130.9|110080.9|110133.5|110083.5|110133.6|110083.6|110130.9|110080.9|7
1734928360000|2024-12-23 04:32:40|110132|110082|110141.9|110091.9|110144.5|110093.4|110132|110073.4|13
1734928370000|2024-12-23 04:32:50|110141.8|110091.8|110142.6|110092.6|110142.9|110092.9|110141.8|110091.8|4
1734928380000|2024-12-23 04:33:00|110143.6|110093.6|110142.3|110092.3|110143.6|110093.6|110142.3|110092.3|4
1734928390000|2024-12-23 04:33:10|110142.5|110092.5|110143.9|110093.9|110143.9|110093.9|110142.5|110092.5|2
1734928400000|2024-12-23 04:33:20|110144.2|110094.2|110144.2|110094.2|110146.4|110096.4|110140.1|110090.1|25
1734928410000|2024-12-23 04:33:30|110144|110094|110145.1|110095.1|110145.7|110095.7|110143.8|110093.8|7
1734928420000|2024-12-23 04:33:40|110144.7|110094.7|110144.6|110094.6|110145.4|110095.4|110144.1|110094.1|5
1734928430000|2024-12-23 04:33:50|110144.8|110094.8|110141.3|110091.3|110144.8|110094.8|110139.2|110089.2|6
1734928440000|2024-12-23 04:34:00|110141.2|110091.2|110139.7|110089.7|110141.7|110091.7|110139.3|110089.3|7
1734928450000|2024-12-23 04:34:10|110141.7|110091.7|110143.2|110093.2|110144.2|110094.2|110140.1|110090.1|10
1734928460000|2024-12-23 04:34:20|110144|110094|110144.9|110094.9|110146.1|110096.1|110143.9|110093.9|9
1734928470000|2024-12-23 04:34:30|110145.7|110095.7|110145.2|110095.2|110145.7|110095.7|110145.2|110095.2|3
1734928480000|2024-12-23 04:34:40|110141|110091|110138|110088|110144.6|110094.6|110137.9|110087.9|16
1734928490000|2024-12-23 04:34:50|110139.3|110089.3|110136.7|110086.7|110139.6|110089.6|110136.6|110086.6|5
1734928500000|2024-12-23 04:35:00|110138.3|110088.3|110144.6|110094.6|110144.6|110094.6|110138.3|110088.3|4
1734928510000|2024-12-23 04:35:10|110144.4|110094.4|110145.9|110095.9|110150.6|110100.6|110144.4|110094.4|11
1734928520000|2024-12-23 04:35:20|110146.9|110096.9|110147.4|110097.4|110148.1|110098.1|110146.9|110096.9|5
1734928530000|2024-12-23 04:35:30|110147.2|110097.2|110147.4|110097.4|110147.4|110097.4|110147.1|110097.1|3
1734928540000|2024-12-23 04:35:40|110146.3|110096.3|110149.9|110099.9|110149.9|110099.9|110146|110096|3
1734928550000|2024-12-23 04:35:50|110150.1|110100.1|110151|110101|110151|110101|110147.3|110097.3|5
1734928560000|2024-12-23 04:36:00|110150.6|110100.6|110150.5|110100.5|110151.6|110101.6|110149.3|110099.3|7
1734928570000|2024-12-23 04:36:10|110149|110099|110150.1|110100.1|110150.9|110100.9|110149|110099|4
1734928580000|2024-12-23 04:36:20|110150|110100|110149.2|110099.2|110150|110100|110149.2|110099.2|3
1734928590000|2024-12-23 04:36:30|110149|110099|110147|110097|110149.6|110099.6|110147|110097|9
1734928600000|2024-12-23 04:36:40|110148|110098|110144.7|110094.7|110149|110099|110143.9|110093.9|6
1734928610000|2024-12-23 04:36:50|110144.9|110094.9|110143.2|110093.2|110145|110095|110143.2|110093.2|3
1734928620000|2024-12-23 04:37:00|110143.8|110093.8|110145|110095|110145|110095|110143.8|110093.8|2
1734928630000|2024-12-23 04:37:10|110146.5|110096.5|110146.5|110096.5|110146.5|110096.5|110146.5|110096.5|1
1734928640000|2024-12-23 04:37:20|110147|110097|110148.5|110098.5|110151.3|110101.3|110145.2|110095.2|12
1734928650000|2024-12-23 04:37:30|110148.6|110098.6|110146.7|110096.7|110148.6|110098.6|110146.5|110096.5|3
1734928660000|2024-12-23 04:37:40|110147.2|110097.2|110145.6|110095.6|110147.2|110097.2|110145|110095|6
1734928670000|2024-12-23 04:37:50|110145.8|110095.8|110143.2|110093.2|110145.8|110095.8|110143.2|110093.2|3
1734928680000|2024-12-23 04:38:00|110145.2|110095.2|110135.5|110085.5|110145.2|110095.2|110131.9|110081.9|29
1734928690000|2024-12-23 04:38:10|110137.5|110087.5|110137.1|110087.1|110145.6|110088.2|110135.6|110073.8|12
1734928700000|2024-12-23 04:38:20|110137.8|110087.8|110138.1|110088.1|110148.4|110088.4|110135.6|110077.5|6
1734928710000|2024-12-23 04:38:30|110138.5|110088.5|110137.9|110087.9|110138.5|110088.5|110137.9|110087.9|2
1734928720000|2024-12-23 04:38:40|110138.6|110088.6|110137.4|110087.4|110138.6|110088.6|110137.4|110087.4|4
1734928730000|2024-12-23 04:38:50|110136.3|110086.3|110137.6|110087.6|110137.6|110087.6|110136.3|110086.3|3
1734928740000|2024-12-23 04:39:00|110137.2|110087.2|110134.2|110084.2|110137.5|110087.5|110134.2|110084.2|9
1734928750000|2024-12-23 04:39:10|110136|110086|110132.4|110082.4|110136.7|110086.7|110129.7|110079.7|10
1734928760000|2024-12-23 04:39:20|110132.5|110082.5|110134.5|110084.5|110134.7|110084.7|110131.4|110081.4|7
1734928770000|2024-12-23 04:39:30|110133.6|110083.6|110130|110080|110133.6|110083.6|110130|110080|5
1734928780000|2024-12-23 04:39:40|110130.7|110080.7|110126.1|110076.1|110133.8|110083.8|110123.3|110073.3|25
1734928790000|2024-12-23 04:39:50|110127.5|110077.5|110124.7|110074.7|110134.2|110077.5|110121.9|110063.9|32
1734928800000|2024-12-23 04:40:00|110123.9|110073.9|110124.1|110074.1|110125.2|110075.2|110120.5|110070.5|18
1734928810000|2024-12-23 04:40:10|110125.3|110075.3|110133.5|110083.5|110145.6|110083.9|110122.7|110063.7|27
1734928820000|2024-12-23 04:40:20|110132.7|110082.7|110135.1|110085.1|110148.2|110089.1|110130.8|110071.8|44
1734928830000|2024-12-23 04:40:30|110132.8|110082.8|110136.4|110086.4|110146.6|110086.7|110131.8|110072.4|29
1734928840000|2024-12-23 04:40:40|110135.8|110085.8|110134.9|110084.9|110144.9|110087.4|110133.3|110072.9|39
1734928850000|2024-12-23 04:40:50|110145.5|110074.7|110146.1|110096.1|110146.1|110096.1|110133.2|110074.7|28
1734928860000|2024-12-23 04:41:00|110146.4|110096.4|110147.8|110097.8|110148|110098|110139.6|110089.6|15
1734928870000|2024-12-23 04:41:10|110147.5|110097.5|110146.7|110096.7|110147.5|110097.5|110146|110096|5
1734928880000|2024-12-23 04:41:20|110146|110096|110146.3|110096.3|110147.2|110097.2|110145.8|110095.8|4
1734928890000|2024-12-23 04:41:30|110147.1|110097.1|110150|110100|110151.8|110101.8|110147.1|110097.1|12
1734928900000|2024-12-23 04:41:40|110149.7|110099.7|110151.9|110101.9|110162|110103.5|110149|110091.7|16
1734928910000|2024-12-23 04:41:50|110151.6|110101.6|110151.9|110101.9|110151.9|110101.9|110148.6|110098.6|4
1734928920000|2024-12-23 04:42:00|110152.4|110102.4|110155|110105|110156.4|110106.4|110150.6|110100.6|11
1734928930000|2024-12-23 04:42:10|110155.4|110105.4|110154.2|110104.2|110155.4|110105.4|110153.4|110103.4|9
1734928940000|2024-12-23 04:42:20|110153.3|110103.3|110152.4|110102.4|110155.3|110105.3|110151.4|110101.4|7
1734928950000|2024-12-23 04:42:30|110151.5|110101.5|110152.2|110102.2|110153.9|110103.9|110151.5|110101.5|7
1734928960000|2024-12-23 04:42:40|110154.1|110104.1|110153.5|110103.5|110154.1|110104.1|110151.4|110101.4|6
1734928970000|2024-12-23 04:42:50|110154|110104|110155|110105|110155|110105|110152.1|110102.1|7
1734928980000|2024-12-23 04:43:00|110154.6|110104.6|110155|110105|110155|110105|110151.5|110101.5|8
1734928990000|2024-12-23 04:43:10|110154.8|110104.8|110151.4|110101.4|110155|110105|110151.4|110101.4|6
1734929000000|2024-12-23 04:43:20|110151.5|110101.5|110144.6|110094.6|110151.5|110101.5|110144.6|110094.6|10
1734929010000|2024-12-23 04:43:30|110144.2|110094.2|110144.2|110094.2|110144.2|110094.2|110141.5|110091.5|4
1734929020000|2024-12-23 04:43:40|110144|110094|110143.1|110093.1|110144|110094|110143.1|110093.1|4
1734929030000|2024-12-23 04:43:50|110144.4|110094.4|110144.2|110094.2|110144.6|110094.6|110143.4|110093.4|8
1734929040000|2024-12-23 04:44:00|110144.5|110094.5|110145|110095|110145|110095|110144.5|110094.5|4
1734929050000|2024-12-23 04:44:10|110144.6|110094.6|110145|110095|110145|110095|110144.6|110094.6|2
1734929060000|2024-12-23 04:44:20|110144.9|110094.9|110145.8|110095.8|110145.9|110095.9|110142.8|110092.8|7
1734929070000|2024-12-23 04:44:30|110147.6|110097.6|110147.6|110097.6|110148.4|110098.4|110144.4|110094.4|15
1734929080000|2024-12-23 04:44:40|110148.5|110098.5|110147.8|110097.8|110148.5|110098.5|110147.8|110097.8|2
1734929090000|2024-12-23 04:44:50|110147.9|110097.9|110146.5|110096.5|110148|110098|110145.4|110095.4|17
1734929100000|2024-12-23 04:45:00|110144.7|110094.7|110144.4|110094.4|110145|110095|110144|110094|10
1734929110000|2024-12-23 04:45:10|110144.3|110094.3|110147.4|110097.4|110151.4|110097.4|110138.5|110080.9|16
1734929120000|2024-12-23 04:45:20|110143.2|110093.2|110144|110094|110145.5|110095.5|110140.1|110090.1|10
1734929130000|2024-12-23 04:45:30|110141.3|110091.3|110139.6|110089.6|110144|110094|110139.6|110089.6|5
1734929140000|2024-12-23 04:45:40|110141.3|110091.3|110141.4|110091.4|110143.4|110093.4|110139.2|110089.2|18
1734929150000|2024-12-23 04:45:50|110143.2|110093.2|110140.9|110090.9|110143.2|110093.2|110140.9|110090.9|4
1734929160000|2024-12-23 04:46:00|110141.3|110091.3|110144.5|110094.5|110144.9|110094.9|110139.5|110089.5|9
1734929170000|2024-12-23 04:46:10|110144.4|110094.4|110144.7|110094.7|110145.8|110095.8|110144.4|110094.4|6
1734929180000|2024-12-23 04:46:20|110143.8|110093.8|110145.6|110095.6|110145.6|110095.6|110142.6|110092.6|9
1734929190000|2024-12-23 04:46:30|110143.8|110093.8|110145.5|110095.5|110146.4|110096.4|110143.8|110093.8|8
1734929200000|2024-12-23 04:46:40|110145.2|110095.2|110145.9|110095.9|110146.6|110096.6|110145.2|110095.2|3
1734929210000|2024-12-23 04:46:50|110145.2|110095.2|110144.7|110094.7|110145.7|110095.7|110144.7|110094.7|4
1734929220000|2024-12-23 04:47:00|110144.8|110094.8|110145.7|110095.7|110145.8|110095.8|110144.8|110094.8|4
1734929240000|2024-12-23 04:47:20|110146.3|110096.3|110145|110095|110146.3|110096.3|110144.7|110094.7|4
1734929250000|2024-12-23 04:47:30|110145.1|110095.1|110145.2|110095.2|110145.3|110095.3|110144.8|110094.8|5
1734929260000|2024-12-23 04:47:40|110145.7|110095.7|110145.5|110095.5|110147.8|110097.8|110144.3|110094.3|11
1734929270000|2024-12-23 04:47:50|110144.7|110094.7|110149.8|110099.8|110150.5|110100.5|110143.3|110093.3|9
1734929280000|2024-12-23 04:48:00|110149.7|110099.7|110148.4|110098.4|110150.3|110100.3|110148.4|110098.4|9
1734929290000|2024-12-23 04:48:10|110148.9|110098.9|110147.5|110097.5|110150.1|110100.1|110146.7|110096.7|11
1734929300000|2024-12-23 04:48:20|110146.3|110096.3|110146.3|110096.3|110146.3|110096.3|110145.7|110095.7|3
1734929310000|2024-12-23 04:48:30|110147|110097|110146.2|110096.2|110147.6|110097.6|110146.1|110096.1|6
1734929320000|2024-12-23 04:48:40|110146.1|110096.1|110146|110096|110146.1|110096.1|110145.7|110095.7|4
1734929330000|2024-12-23 04:48:50|110145.8|110095.8|110144|110094|110145.8|110095.8|110144|110094|4
1734929340000|2024-12-23 04:49:00|110144.7|110094.7|110145.1|110095.1|110145.7|110095.7|110144.7|110094.7|5
1734929360000|2024-12-23 04:49:20|110145|110095|110145|110095|110145|110095|110145|110095|1
1734929370000|2024-12-23 04:49:30|110146.4|110096.4|110145|110095|110146.4|110096.4|110145|110095|5
1734929380000|2024-12-23 04:49:40|110145.2|110095.2|110145.6|110095.6|110145.6|110095.6|110145.2|110095.2|2
1734929390000|2024-12-23 04:49:50|110145.5|110095.5|110143.6|110093.6|110145.5|110095.5|110141.7|110091.7|12
1734929400000|2024-12-23 04:50:00|110142.8|110092.8|110140.7|110090.7|110142.8|110092.8|110140.7|110090.7|2
1734929410000|2024-12-23 04:50:10|110141.5|110091.5|110140.9|110090.9|110141.5|110091.5|110140.9|110090.9|2
1734929420000|2024-12-23 04:50:20|110140.8|110090.8|110140.8|110090.8|110140.8|110090.8|110140.8|110090.8|1
1734929440000|2024-12-23 04:50:40|110139.9|110089.9|110126.1|110076.1|110139.9|110089.9|110125.1|110075.1|10
1734929450000|2024-12-23 04:50:50|110127.4|110077.4|110121.6|110071.6|110131.1|110077.4|110119|110060.5|19
1734929460000|2024-12-23 04:51:00|110122.3|110072.3|110127.4|110077.4|110136.6|110078.3|110122.3|110066.3|10
1734929470000|2024-12-23 04:51:10|110127|110077|110127|110077|110127.7|110077.7|110125.1|110075.1|8
1734929480000|2024-12-23 04:51:20|110127.9|110077.9|110127.9|110077.9|110127.9|110077.9|110127.9|110077.9|1
1734929490000|2024-12-23 04:51:30|110127.8|110077.8|110127.9|110077.9|110127.9|110077.9|110127.7|110077.7|4
1734929500000|2024-12-23 04:51:40|110127.8|110077.8|110125.7|110075.7|110127.8|110077.8|110125.6|110075.6|7
1734929510000|2024-12-23 04:51:50|110126.2|110076.2|110126|110076|110126.2|110076.2|110124|110074|9
1734929520000|2024-12-23 04:52:00|110125.9|110075.9|110122.4|110072.4|110128.5|110076.1|110114.5|110057.4|22
1734929530000|2024-12-23 04:52:10|110122.6|110072.6|110121.8|110071.8|110122.6|110072.6|110121.1|110071.1|5
1734929540000|2024-12-23 04:52:20|110122|110072|110122.7|110072.7|110123.7|110073.7|110120.5|110070.5|10
1734929550000|2024-12-23 04:52:30|110121.6|110071.6|110120.9|110070.9|110122.7|110072.7|110115.3|110065.3|11
1734929560000|2024-12-23 04:52:40|110122.9|110072.9|110116.6|110066.6|110124.2|110074.2|110113.4|110063.4|26
1734929570000|2024-12-23 04:52:50|110116.9|110066.9|110114.4|110064.4|110117.2|110067.2|110111.7|110061.7|26
1734929580000|2024-12-23 04:53:00|110112.1|110062.1|110114|110064|110116.6|110066.6|110112.1|110062.1|18
1734929590000|2024-12-23 04:53:10|110116|110066|110114.7|110064.7|110116.8|110066.8|110114|110064|9
1734929600000|2024-12-23 04:53:20|110115.3|110065.3|110116|110066|110116|110066|110114.3|110064.3|5
1734929610000|2024-12-23 04:53:30|110115.9|110065.9|110117|110067|110118.3|110068.3|110115.9|110065.9|4
1734929620000|2024-12-23 04:53:40|110117.3|110067.3|110120|110070|110120.6|110070.6|110117|110067|8
1734929630000|2024-12-23 04:53:50|110119.2|110069.2|110119.2|110069.2|110119.2|110069.2|110119.2|110069.2|1
1734929640000|2024-12-23 04:54:00|110119.1|110069.1|110108.4|110058.4|110124.4|110069.1|110108.4|110053.7|14
1734929650000|2024-12-23 04:54:10|110108.1|110058.1|110110.2|110060.2|110110.4|110060.4|110107.1|110057.1|11
1734929660000|2024-12-23 04:54:20|110109.9|110059.9|110108.3|110058.3|110111.8|110061.8|110106.8|110056.8|14
1734929670000|2024-12-23 04:54:30|110107.8|110057.8|110116.4|110066.4|110116.4|110066.4|110106.9|110056.9|7
1734929680000|2024-12-23 04:54:40|110115.4|110065.4|110113.1|110063.1|110128.5|110065.4|110112.8|110054.1|10
1734929690000|2024-12-23 04:54:50|110113|110063|110117.9|110067.9|110117.9|110067.9|110113|110063|16
1734929700000|2024-12-23 04:55:00|110117.1|110067.1|110110.6|110060.6|110117.1|110067.1|110110.3|110060.3|17
1734929710000|2024-12-23 04:55:10|110111.7|110061.7|110111.4|110061.4|110111.7|110061.7|110111.4|110061.4|4
1734929720000|2024-12-23 04:55:20|110109.8|110059.8|110109.9|110059.9|110111.6|110061.6|110109.8|110059.8|9
1734929730000|2024-12-23 04:55:30|110109.7|110059.7|110108.5|110058.5|110109.7|110059.7|110108.5|110058.5|4
1734929740000|2024-12-23 04:55:40|110108.6|110058.6|110108.9|110058.9|110110|110060|110105.8|110055.8|7
1734929750000|2024-12-23 04:55:50|110109.8|110059.8|110116.2|110066.2|110116.2|110066.2|110107.9|110057.9|11
1734929760000|2024-12-23 04:56:00|110114.9|110064.9|110109.1|110059.1|110114.9|110064.9|110107.4|110057.4|10
1734929770000|2024-12-23 04:56:10|110109.3|110059.3|110108.4|110058.4|110109.7|110059.7|110107.4|110057.4|5
1734929780000|2024-12-23 04:56:20|110108.5|110058.5|110108.4|110058.4|110108.5|110058.5|110107.1|110057.1|7
1734929790000|2024-12-23 04:56:30|110107.4|110057.4|110107.4|110057.4|110107.4|110057.4|110107.4|110057.4|1
1734929800000|2024-12-23 04:56:40|110110.3|110060.3|110115|110065|110115|110065|110110.1|110060.1|5
1734929810000|2024-12-23 04:56:50|110114.6|110064.6|110114.9|110064.9|110114.9|110064.9|110114.6|110064.6|2
1734929820000|2024-12-23 04:57:00|110115.5|110065.5|110119.5|110069.5|110120.9|110070.9|110115.1|110065.1|14
1734929830000|2024-12-23 04:57:10|110119.8|110069.8|110113.8|110063.8|110119.8|110069.8|110111.4|110061.4|10
1734929840000|2024-12-23 04:57:20|110114.1|110064.1|110114|110064|110114.1|110064.1|110112.2|110062.2|5
1734929850000|2024-12-23 04:57:30|110114.1|110064.1|110112.6|110062.6|110114.9|110064.9|110112.6|110062.6|12
1734929860000|2024-12-23 04:57:40|110112.5|110062.5|110115.4|110065.4|110116.3|110066.3|110112.5|110062.5|14
1734929870000|2024-12-23 04:57:50|110113.3|110063.3|110113.3|110063.3|110115.4|110065.4|110113.3|110063.3|3
1734929880000|2024-12-23 04:58:00|110113.4|110063.4|110122.2|110072.2|110122.2|110072.2|110113.4|110063.4|15
1734929890000|2024-12-23 04:58:10|110122.3|110072.3|110122|110072|110122.3|110072.3|110122|110072|3
1734929900000|2024-12-23 04:58:20|110121.5|110071.5|110123.5|110073.5|110124.1|110074.1|110119|110069|8
1734929910000|2024-12-23 04:58:30|110122.6|110072.6|110123.1|110073.1|110123.1|110073.1|110122.4|110072.4|4
1734929920000|2024-12-23 04:58:40|110122.9|110072.9|110122|110072|110124.7|110074.7|110122|110072|5
1734929930000|2024-12-23 04:58:50|110123.4|110073.4|110123.4|110073.4|110123.4|110073.4|110123.4|110073.4|1
1734929940000|2024-12-23 04:59:00|110123.5|110073.5|110123.5|110073.5|110124.3|110074.3|110123.1|110073.1|5
1734929950000|2024-12-23 04:59:10|110122.6|110072.6|110125.8|110075.8|110125.8|110075.8|110122.6|110072.6|4
1734929960000|2024-12-23 04:59:20|110124.2|110074.2|110125.1|110075.1|110127.3|110077.3|110124.2|110074.2|7
1734929970000|2024-12-23 04:59:30|110124.4|110074.4|110127.5|110077.5|110128.8|110078.8|110124.4|110074.4|7
1734929980000|2024-12-23 04:59:40|110127.4|110077.4|110127.9|110077.9|110127.9|110077.9|110127.4|110077.4|3
1734929990000|2024-12-23 04:59:50|110128.5|110078.5|110137.3|110067.3|110137.3|110078.5|110124.1|110067.3|8
1734930000000|2024-12-23 05:00:00|110127.7|110077.7|110127.6|110077.6|110129.8|110079.8|110125.6|110075.6|11
1734930010000|2024-12-23 05:00:10|110127.7|110077.7|110128.1|110078.1|110128.1|110078.1|110125.2|110075.2|10
1734930020000|2024-12-23 05:00:20|110129.4|110079.4|110128.1|110078.1|110138.3|110079.4|110126.2|110067.5|8
1734930030000|2024-12-23 05:00:30|110122.1|110072.1|110148.7|110074.9|110148.7|110074.9|110122.1|110063.6|10
1734930040000|2024-12-23 05:00:40|110148|110075.5|110151.5|110077.3|110151.5|110090.2|110140.2|110075.3|8
1734930050000|2024-12-23 05:00:50|110149.9|110078.9|110147.9|110076.5|110151.7|110091.9|110140.1|110073.5|7
1734930060000|2024-12-23 05:01:00|110149.9|110077.6|110149.1|110078.2|110150.7|110088|110135.1|110074.8|10
1734930070000|2024-12-23 05:01:10|110148.7|110078.1|110150.6|110079.1|110150.6|110079.1|110148.7|110078.1|3
1734930080000|2024-12-23 05:01:20|110139.2|110079.4|110138|110088|110139.2|110089.2|110138|110079.4|4
1734930090000|2024-12-23 05:01:30|110140|110090|110138.5|110088.5|110140|110090|110138.3|110088.3|3
1734930100000|2024-12-23 05:01:40|110137.8|110087.8|110146.3|110076.1|110146.3|110087.9|110134.7|110076.1|7
1734930110000|2024-12-23 05:01:50|110137|110087|110138.7|110088.7|110148|110088.9|110136|110076.7|6
1734930120000|2024-12-23 05:02:00|110138.9|110088.9|110139.1|110089.1|110148.6|110091.1|110136.2|110078.4|10
1734930130000|2024-12-23 05:02:10|110139|110089|110138.8|110088.8|110141|110091|110138.8|110088.8|8
1734930140000|2024-12-23 05:02:20|110138.4|110088.4|110138|110088|110149.6|110090.8|110137.8|110074.7|8
1734930150000|2024-12-23 05:02:30|110137.1|110087.1|110145.1|110075|110145.6|110090.9|110131.7|110071.1|14
1734930160000|2024-12-23 05:02:40|110137.2|110087.2|110136.1|110086.1|110137.2|110087.2|110135.7|110085.7|5
1734930170000|2024-12-23 05:02:50|110137.7|110087.7|110140.5|110090.5|110140.5|110090.5|110136.6|110086.6|4
1734930180000|2024-12-23 05:03:00|110139.4|110089.4|110141.5|110091.5|110141.5|110091.5|110139.4|110089.4|3
1734930190000|2024-12-23 05:03:10|110143.2|110093.2|110141.6|110091.6|110143.2|110093.2|110141.6|110091.6|3
1734930200000|2024-12-23 05:03:20|110141.7|110091.7|110141.5|110091.5|110141.7|110091.7|110135.5|110085.5|6
1734930210000|2024-12-23 05:03:30|110141.1|110091.1|110140.2|110090.2|110141.1|110091.1|110140.2|110090.2|4
1734930220000|2024-12-23 05:03:40|110140.4|110090.4|110140.7|110090.7|110140.7|110090.7|110140.3|110090.3|6
1734930230000|2024-12-23 05:03:50|110141.1|110091.1|110140.2|110090.2|110141.1|110091.1|110139.9|110089.9|4
1734930240000|2024-12-23 05:04:00|110140.5|110090.5|110137.4|110087.4|110140.5|110090.5|110134.5|110084.5|17
1734930250000|2024-12-23 05:04:10|110138.9|110088.9|110134.9|110084.9|110138.9|110088.9|110132.7|110082.7|10
1734930260000|2024-12-23 05:04:20|110136|110086|110134.5|110084.5|110136|110086|110132.4|110082.4|6
1734930270000|2024-12-23 05:04:30|110132.3|110082.3|110133.3|110083.3|110135.7|110085.7|110132.3|110082.3|8
1734930280000|2024-12-23 05:04:40|110134.4|110084.4|110127.9|110077.9|110134.4|110084.4|110127.9|110077.9|16
1734930290000|2024-12-23 05:04:50|110128.5|110078.5|110118.8|110068.8|110129.1|110079.1|110117.5|110067.5|18
1734930300000|2024-12-23 05:05:00|110116.4|110066.4|110121|110071|110127.4|110071|110110.4|110051.1|22
1734930310000|2024-12-23 05:05:10|110121.9|110071.9|110120.4|110070.4|110121.9|110071.9|110118.2|110068.2|7
1734930320000|2024-12-23 05:05:20|110119.5|110069.5|110128.7|110078.7|110131.9|110079.4|110116.1|110060.3|29
1734930330000|2024-12-23 05:05:30|110128.6|110078.6|110126.8|110076.8|110139.3|110080.2|110126.8|110066.7|13
1734930340000|2024-12-23 05:05:40|110128.7|110078.7|110127.7|110077.7|110129.3|110079.3|110127.1|110077.1|13
1734930350000|2024-12-23 05:05:50|110127.3|110077.3|110129.4|110079.4|110129.4|110079.4|110125.6|110075.6|24
1734930360000|2024-12-23 05:06:00|110128|110078|110128.1|110078.1|110128.6|110078.6|110127.5|110077.5|9
1734930370000|2024-12-23 05:06:10|110135.7|110065|110118.4|110068.4|110135.7|110077.2|110116.5|110065|22
1734930380000|2024-12-23 05:06:20|110118.2|110068.2|110118.8|110068.8|110126.5|110069.6|110118.2|110054.5|15
1734930390000|2024-12-23 05:06:30|110116.4|110066.4|110123.1|110073.1|110127.6|110073.1|110116.1|110056.6|26
1734930400000|2024-12-23 05:06:40|110121.9|110071.9|110125.5|110075.5|110126.3|110076.3|110121.2|110071.2|18
1734930410000|2024-12-23 05:06:50|110125.8|110075.8|110126.4|110076.4|110128.4|110078.4|110125.8|110075.8|17
1734930420000|2024-12-23 05:07:00|110125.7|110075.7|110127.1|110077.1|110127.1|110077.1|110125.7|110075.7|7
1734930430000|2024-12-23 05:07:10|110127.4|110077.4|110121.3|110071.3|110127.4|110077.4|110117.6|110067.6|8
1734930440000|2024-12-23 05:07:20|110120|110070|110118.8|110068.8|110123.5|110073.5|110117.5|110067.5|9
1734930450000|2024-12-23 05:07:30|110118.7|110068.7|110121.9|110071.9|110121.9|110071.9|110118.6|110068.6|5
1734930460000|2024-12-23 05:07:40|110118.6|110068.6|110127.5|110057.3|110127.5|110072.8|110116.5|110057.3|17
1734930470000|2024-12-23 05:07:50|110118.8|110068.8|110119.5|110069.5|110127.5|110070.3|110116.1|110056.6|11
1734930480000|2024-12-23 05:08:00|110120|110070|110120.7|110070.7|110121|110071|110118.2|110068.2|14
1734930490000|2024-12-23 05:08:10|110120.5|110070.5|110120.9|110070.9|110120.9|110070.9|110120.2|110070.2|3
1734930500000|2024-12-23 05:08:20|110119.2|110069.2|110123.4|110073.4|110123.4|110073.4|110118.8|110068.8|7
1734930510000|2024-12-23 05:08:30|110122.9|110072.9|110123.2|110073.2|110123.2|110073.2|110120.6|110070.6|5
1734930520000|2024-12-23 05:08:40|110123.1|110073.1|110132.8|110082.8|110135.1|110085.1|110123.1|110073.1|19
1734930530000|2024-12-23 05:08:50|110132.2|110082.2|110129.6|110079.6|110133.3|110083.3|110129.6|110079.6|6
1734930540000|2024-12-23 05:09:00|110131.4|110081.4|110132.2|110082.2|110134.2|110084.2|110130.9|110080.9|16
1734930550000|2024-12-23 05:09:10|110131.5|110081.5|110127.1|110077.1|110132.6|110082.6|110124.6|110074.6|19
1734930560000|2024-12-23 05:09:20|110127|110077|110127.7|110077.7|110127.7|110077.7|110125.2|110075.2|4
1734930570000|2024-12-23 05:09:30|110127.6|110077.6|110129.6|110079.6|110132.9|110082.9|110127.6|110077.6|19
1734930580000|2024-12-23 05:09:40|110130.9|110080.9|110131.9|110081.9|110132.1|110082.1|110130.8|110080.8|8
1734930590000|2024-12-23 05:09:50|110132.7|110082.7|110131.1|110081.1|110132.8|110082.8|110130|110080|12
1734930600000|2024-12-23 05:10:00|110132.5|110082.5|110132.9|110082.9|110135|110085|110131.1|110081.1|12
1734930610000|2024-12-23 05:10:10|110132.8|110082.8|110133.1|110083.1|110142.6|110084.9|110132.6|110072.5|15
1734930620000|2024-12-23 05:10:20|110133.4|110083.4|110135.5|110085.5|110135.7|110085.7|110133.1|110083.1|9
1734930630000|2024-12-23 05:10:30|110135.4|110085.4|110134.5|110084.5|110135.5|110085.5|110133.4|110083.4|5
1734930640000|2024-12-23 05:10:40|110136.5|110086.5|110135|110085|110136.5|110086.5|110134.7|110084.7|4
1734930650000|2024-12-23 05:10:50|110136.2|110086.2|110143.4|110093.4|110145.4|110095.4|110136.2|110086.2|32
1734930660000|2024-12-23 05:11:00|110144.5|110094.5|110142|110092|110153.2|110094.5|110138.9|110080.7|32
1734930670000|2024-12-23 05:11:10|110139.5|110089.5|110141.8|110091.8|110154.5|110095.3|110139.5|110080.1|35
1734930680000|2024-12-23 05:11:20|110141.7|110091.7|110142|110092|110153.5|110093.9|110139.1|110080|12
1734930690000|2024-12-23 05:11:30|110140.6|110090.6|110141.7|110091.7|110150.1|110092|110139.5|110078.7|24
1734930700000|2024-12-23 05:11:40|110139.6|110089.6|110142|110092|110155|110094.7|110139.6|110080.3|16
1734930710000|2024-12-23 05:11:50|110143.2|110093.2|110145.1|110095.1|110159.1|110096.8|110139.1|110082.9|25
1734930720000|2024-12-23 05:12:00|110145.2|110095.2|110147.2|110097.2|110159.1|110099.9|110145.2|110085|22
1734930730000|2024-12-23 05:12:10|110147.3|110097.3|110157.9|110086.9|110157.9|110098|110146.3|110086.9|6
1734930740000|2024-12-23 05:12:20|110158.5|110086.5|110158.5|110086.5|110158.5|110086.5|110158.5|110086.5|1
1734930750000|2024-12-23 05:12:30|110148.6|110098.6|110148|110098|110148.6|110098.6|110147|110097|8
1734930760000|2024-12-23 05:12:40|110148.5|110098.5|110147.6|110097.6|110148.5|110098.5|110147.3|110097.3|4
1734930770000|2024-12-23 05:12:50|110146.8|110096.8|110147.6|110097.6|110159|110098.4|110146.8|110085.3|11
1734930780000|2024-12-23 05:13:00|110148.4|110098.4|110153.6|110103.6|110154.4|110104.4|110147.6|110097.6|9
1734930790000|2024-12-23 05:13:10|110153.3|110103.3|110153.7|110103.7|110155.8|110105.8|110151.8|110101.8|9
1734930800000|2024-12-23 05:13:20|110154.2|110104.2|110156.2|110106.2|110159.8|110109.8|110153.6|110103.6|16
1734930810000|2024-12-23 05:13:30|110156.3|110106.3|110156.1|110106.1|110169.4|110109.8|110154.3|110095.2|26
1734930820000|2024-12-23 05:13:40|110157.3|110107.3|110157.2|110107.2|110167.8|110109.2|110154.4|110094.1|29
1734930830000|2024-12-23 05:13:50|110156.3|110106.3|110155.7|110105.7|110159|110109|110155.7|110105.7|12
1734930840000|2024-12-23 05:14:00|110154.9|110104.9|110153.9|110103.9|110164.4|110105.8|110151.8|110094.2|12
1734930850000|2024-12-23 05:14:10|110153.7|110103.7|110154.1|110104.1|110155.7|110105.7|110152.8|110102.8|11
1734930860000|2024-12-23 05:14:20|110165.1|110093.4|110155|110105|110166.6|110107.1|110154.6|110093.1|17
1734930870000|2024-12-23 05:14:30|110167.1|110094.7|110172.3|110095|110172.8|110099|110167.1|110088.1|21
1734930880000|2024-12-23 05:14:40|110170.8|110091.4|110153.9|110103.9|110170.8|110106.4|110153|110088.7|24
1734930890000|2024-12-23 05:14:50|110153.7|110103.7|110153.2|110103.2|110163|110104.8|110152.4|110093|11
1734930900000|2024-12-23 05:15:00|110152.8|110102.8|110148.7|110098.7|110154.1|110104.1|110147.7|110097.7|14
1734930910000|2024-12-23 05:15:10|110150.5|110100.5|110150.8|110100.8|110151.8|110101.8|110148.6|110098.6|11
1734930920000|2024-12-23 05:15:20|110152.2|110102.2|110154.6|110104.6|110154.6|110104.6|110149.6|110099.6|7
1734930930000|2024-12-23 05:15:30|110154.8|110104.8|110154.6|110104.6|110154.8|110104.8|110153.9|110103.9|4
1734930940000|2024-12-23 05:15:40|110154.8|110104.8|110155.3|110105.3|110155.3|110105.3|110154.6|110104.6|5
1734930950000|2024-12-23 05:15:50|110155.2|110105.2|110155.2|110105.2|110156.8|110106.8|110154.7|110104.7|7
1734930960000|2024-12-23 05:16:00|110155.4|110105.4|110155.8|110105.8|110156.2|110106.2|110155.4|110105.4|4
1734930970000|2024-12-23 05:16:10|110156.5|110106.5|110155|110105|110156.5|110106.5|110154.8|110104.8|4
1734930980000|2024-12-23 05:16:20|110154.9|110104.9|110154.6|110104.6|110154.9|110104.9|110154.5|110104.5|3
1734930990000|2024-12-23 05:16:30|110154.7|110104.7|110155.1|110105.1|110156.7|110106.7|110154.5|110104.5|10
1734931000000|2024-12-23 05:16:40|110155.5|110105.5|110154.5|110104.5|110155.7|110105.7|110154.5|110104.5|7
1734931010000|2024-12-23 05:16:50|110153.6|110103.6|110152.7|110102.7|110153.6|110103.6|110151|110101|7
1734931020000|2024-12-23 05:17:00|110152|110102|110149.5|110099.5|110152.9|110102.9|110149.5|110099.5|14
1734931030000|2024-12-23 05:17:10|110149.8|110099.8|110149.3|110099.3|110151.3|110101.3|110146.7|110096.7|18
1734931040000|2024-12-23 05:17:20|110149.4|110099.4|110150.3|110100.3|110151.6|110101.6|110148.2|110098.2|13
1734931050000|2024-12-23 05:17:30|110152|110102|110145.9|110095.9|110152|110102|110145.9|110095.9|10
1734931060000|2024-12-23 05:17:40|110143.9|110093.9|110148.7|110098.7|110150.5|110100.5|110143.2|110093.2|17
1734931070000|2024-12-23 05:17:50|110148.9|110098.9|110150.5|110100.5|110159.1|110100.5|110145.7|110088.3|9
1734931080000|2024-12-23 05:18:00|110151.9|110101.9|110150.6|110100.6|110153.5|110103.5|110150.6|110100.6|8
1734931090000|2024-12-23 05:18:10|110149.1|110099.1|110145.2|110095.2|110149.1|110099.1|110142|110092|11
1734931100000|2024-12-23 05:18:20|110145.1|110095.1|110145.1|110095.1|110145.1|110095.1|110145|110095|3
1734931110000|2024-12-23 05:18:30|110145.8|110095.8|110145.2|110095.2|110145.8|110095.8|110142.7|110092.7|6
1734931120000|2024-12-23 05:18:40|110146.5|110096.5|110142.5|110092.5|110146.5|110096.5|110142.5|110092.5|2
1734931130000|2024-12-23 05:18:50|110145.8|110095.8|110146.6|110096.6|110147|110097|110145.8|110095.8|5
1734931140000|2024-12-23 05:19:00|110146|110096|110145.8|110095.8|110146|110096|110145.8|110095.8|2
1734931150000|2024-12-23 05:19:10|110145.7|110095.7|110146.7|110096.7|110146.7|110096.7|110145.7|110095.7|2
1734931160000|2024-12-23 05:19:20|110146.3|110096.3|110144.3|110094.3|110146.7|110096.7|110144.3|110094.3|4
1734931170000|2024-12-23 05:19:30|110146.5|110096.5|110146.3|110096.3|110146.5|110096.5|110146.2|110096.2|5
1734931180000|2024-12-23 05:19:40|110144.8|110094.8|110146.4|110096.4|110146.9|110096.9|110144.8|110094.8|6
1734931190000|2024-12-23 05:19:50|110145.1|110095.1|110144.9|110094.9|110147.1|110097.1|110144.6|110094.6|5
1734931200000|2024-12-23 05:20:00|110144.4|110094.4|110145.7|110095.7|110146.8|110096.8|110144.4|110094.4|7
1734931210000|2024-12-23 05:20:10|110146.9|110096.9|110146.5|110096.5|110146.9|110096.9|110145.4|110095.4|3
1734931220000|2024-12-23 05:20:20|110145.5|110095.5|110147.5|110097.5|110147.5|110097.5|110145.5|110095.5|4
1734931230000|2024-12-23 05:20:30|110147.3|110097.3|110147.2|110097.2|110147.3|110097.3|110146.9|110096.9|4
1734931240000|2024-12-23 05:20:40|110146.7|110096.7|110146.7|110096.7|110147.1|110097.1|110146.7|110096.7|3
1734931250000|2024-12-23 05:20:50|110146.4|110096.4|110146.2|110096.2|110146.4|110096.4|110146.2|110096.2|2
1734931260000|2024-12-23 05:21:00|110145.7|110095.7|110146.8|110096.8|110147.9|110097.9|110144.1|110094.1|7
1734931270000|2024-12-23 05:21:10|110152.7|110102.7|110152|110102|110154.1|110104.1|110150.7|110100.7|16
1734931280000|2024-12-23 05:21:20|110153.7|110103.7|110153.1|110103.1|110154.4|110104.4|110150.8|110100.8|15
1734931290000|2024-12-23 05:21:30|110153.7|110103.7|110153.7|110103.7|110153.7|110103.7|110153.7|110103.7|1
1734931300000|2024-12-23 05:21:40|110152.9|110102.9|110153.6|110103.6|110154.2|110104.2|110152.9|110102.9|8
1734931310000|2024-12-23 05:21:50|110152.3|110102.3|110153.8|110103.8|110153.8|110103.8|110152.3|110102.3|5
1734931320000|2024-12-23 05:22:00|110153|110103|110149.8|110099.8|110153|110103|110149.4|110099.4|6
1734931330000|2024-12-23 05:22:10|110150.1|110100.1|110153.8|110103.8|110153.8|110103.8|110150.1|110100.1|13
1734931340000|2024-12-23 05:22:20|110153.1|110103.1|110153.4|110103.4|110153.5|110103.5|110151.1|110101.1|9
1734931350000|2024-12-23 05:22:30|110153.2|110103.2|110154.1|110104.1|110155.6|110105.6|110153.2|110103.2|6
1734931360000|2024-12-23 05:22:40|110153.7|110103.7|110153.4|110103.4|110154.9|110104.9|110151.2|110101.2|11
1734931370000|2024-12-23 05:22:50|110154.8|110104.8|110164.9|110094.8|110164.9|110108.8|110151.2|110094.8|13
1734931380000|2024-12-23 05:23:00|110165.5|110094|110155.5|110105.5|110165.5|110106.1|110155.2|110094|6
1734931390000|2024-12-23 05:23:10|110156.5|110106.5|110155.8|110105.8|110158.5|110108.5|110153.8|110103.8|11
1734931400000|2024-12-23 05:23:20|110155.5|110105.5|110156.8|110106.8|110164.8|110107.9|110154.6|110094.6|13
1734931410000|2024-12-23 05:23:30|110157|110107|110156.4|110106.4|110158|110108|110156.4|110106.4|9
1734931420000|2024-12-23 05:23:40|110155.8|110105.8|110157.5|110107.5|110166.7|110108.3|110155.8|110093.4|10
1734931430000|2024-12-23 05:23:50|110156.8|110106.8|110157.3|110107.3|110157.3|110107.3|110156.8|110106.8|2
1734931440000|2024-12-23 05:24:00|110157.9|110107.9|110153|110103|110160.2|110110.2|110152.7|110102.7|7
1734931450000|2024-12-23 05:24:10|110153.2|110103.2|110153.3|110103.3|110154.7|110104.7|110152.2|110102.2|7
1734931460000|2024-12-23 05:24:20|110152.3|110102.3|110153.8|110103.8|110154|110104|110152.3|110102.3|3
1734931470000|2024-12-23 05:24:30|110152.8|110102.8|110150.5|110100.5|110153.2|110103.2|110150.5|110100.5|8
1734931480000|2024-12-23 05:24:40|110152.3|110102.3|110153.8|110103.8|110155.1|110105.1|110151.4|110101.4|12
1734931490000|2024-12-23 05:24:50|110153.9|110103.9|110153|110103|110154.3|110104.3|110152.3|110102.3|5
1734931500000|2024-12-23 05:25:00|110160.5|110110.5|110155.3|110105.3|110160.5|110110.5|110155|110105|10
1734931510000|2024-12-23 05:25:10|110157.1|110107.1|110155.7|110105.7|110157.1|110107.1|110155.7|110105.7|4
1734931520000|2024-12-23 05:25:20|110155.6|110105.6|110156.4|110106.4|110157.4|110107.4|110155.1|110105.1|6
1734931530000|2024-12-23 05:25:30|110154.2|110104.2|110154.5|110104.5|110156.5|110106.5|110151.9|110101.9|16
1734931540000|2024-12-23 05:25:40|110154.6|110104.6|110157.5|110107.5|110157.5|110107.5|110154.1|110104.1|6
1734931550000|2024-12-23 05:25:50|110156.3|110106.3|110159.2|110109.2|110160.8|110110.8|110156.3|110106.3|7
1734931560000|2024-12-23 05:26:00|110157.8|110107.8|110165.4|110115.4|110165.4|110115.4|110157.8|110107.8|21
1734931570000|2024-12-23 05:26:10|110162.7|110112.7|110163.2|110113.2|110164.7|110114.7|110160.5|110110.5|15
1734931580000|2024-12-23 05:26:20|110162.5|110112.5|110160.9|110110.9|110162.9|110112.9|110157.8|110107.8|17
1734931590000|2024-12-23 05:26:30|110159.9|110109.9|110160|110110|110171.3|110121.3|110158.9|110108.9|22
1734931600000|2024-12-23 05:26:40|110160.3|110110.3|110160.5|110110.5|110161.7|110111.7|110156.9|110106.9|10
1734931610000|2024-12-23 05:26:50|110160.7|110110.7|110159.4|110109.4|110161.9|110111.9|110157.2|110107.2|16
1734931620000|2024-12-23 05:27:00|110159|110109|110158.7|110108.7|110159.5|110109.5|110156.1|110106.1|11
1734931630000|2024-12-23 05:27:10|110158.4|110108.4|110158.9|110108.9|110158.9|110108.9|110158.4|110108.4|4
1734931640000|2024-12-23 05:27:20|110160|110110|110158.5|110108.5|110160|110110|110156.2|110106.2|10
1734931650000|2024-12-23 05:27:30|110158.3|110108.3|110159.2|110109.2|110161.5|110111.5|110158.1|110108.1|14
1734931660000|2024-12-23 05:27:40|110159.4|110109.4|110158.8|110108.8|110160.6|110110.6|110158.6|110108.6|10
1734931670000|2024-12-23 05:27:50|110158.5|110108.5|110158.8|110108.8|110158.8|110108.8|110158.5|110108.5|2
1734931680000|2024-12-23 05:28:00|110158.7|110108.7|110157.5|110107.5|110162.1|110112.1|110157.5|110107.5|9
1734931690000|2024-12-23 05:28:10|110158.4|110108.4|110159.2|110109.2|110160.2|110110.2|110158.4|110108.4|5
1734931700000|2024-12-23 05:28:20|110159.6|110109.6|110158.8|110108.8|110159.6|110109.6|110158.8|110108.8|5
1734931710000|2024-12-23 05:28:30|110159|110109|110157.2|110107.2|110159.1|110109.1|110155.4|110105.4|7
1734931720000|2024-12-23 05:28:40|110157.5|110107.5|110156.5|110106.5|110158.5|110108.5|110155.5|110105.5|11
1734931730000|2024-12-23 05:28:50|110156.6|110106.6|110155.5|110105.5|110156.9|110106.9|110153.5|110103.5|10
1734931740000|2024-12-23 05:29:00|110155.4|110105.4|110154.9|110104.9|110156.4|110106.4|110154.9|110104.9|6
1734931750000|2024-12-23 05:29:10|110155|110105|110153.6|110103.6|110157.9|110107.9|110149.8|110099.8|14
1734931760000|2024-12-23 05:29:20|110153.5|110103.5|110152.8|110102.8|110153.5|110103.5|110150|110100|7
1734931770000|2024-12-23 05:29:30|110152.9|110102.9|110148.6|110098.6|110152.9|110102.9|110148.4|110098.4|7
1734931780000|2024-12-23 05:29:40|110146.4|110096.4|110148.3|110098.3|110148.3|110098.3|110146.4|110096.4|2
1734931790000|2024-12-23 05:29:50|110148.6|110098.6|110149.9|110099.9|110150.5|110100.5|110144|110094|10
1734931800000|2024-12-23 05:30:00|110150.7|110100.7|110154.4|110104.4|110156.1|110106.1|110150.7|110100.7|28
1734931810000|2024-12-23 05:30:10|110154.1|110104.1|110152|110102|110155.1|110105.1|110151.6|110101.6|15
1734931820000|2024-12-23 05:30:20|110151.7|110101.7|110153.6|110103.6|110155.2|110105.2|110151.7|110101.7|8
1734931830000|2024-12-23 05:30:30|110155.4|110105.4|110152.1|110102.1|110156.5|110106.5|110152.1|110102.1|21
1734931840000|2024-12-23 05:30:40|110151.5|110101.5|110147.2|110097.2|110152.3|110102.3|110144.5|110094.5|23
1734931850000|2024-12-23 05:30:50|110147.4|110097.4|110145.3|110095.3|110147.4|110097.4|110144|110094|12
1734931860000|2024-12-23 05:31:00|110145.8|110095.8|110148.8|110098.8|110149.8|110099.8|110145.8|110095.8|22
1734931870000|2024-12-23 05:31:10|110148|110098|110146.3|110096.3|110150.1|110100.1|110146.1|110096.1|23
1734931880000|2024-12-23 05:31:20|110146.1|110096.1|110146.8|110096.8|110149.8|110099.8|110144.9|110094.9|10
1734931890000|2024-12-23 05:31:30|110146.3|110096.3|110146.8|110096.8|110148.4|110098.4|110142.2|110092.2|16
1734931900000|2024-12-23 05:31:40|110146.9|110096.9|110146.8|110096.8|110149.1|110099.1|110146|110096|13
1734931910000|2024-12-23 05:31:50|110148.1|110098.1|110145.6|110095.6|110148.6|110098.6|110143.2|110093.2|13
1734931920000|2024-12-23 05:32:00|110141.8|110091.8|110143.1|110093.1|110155.8|110098.9|110141.8|110084.7|22
1734931930000|2024-12-23 05:32:10|110141.2|110091.2|110150.4|110079.9|110150.4|110094.4|110138.2|110079.9|14
1734931940000|2024-12-23 05:32:20|110151.2|110079.1|110141.5|110091.5|110151.2|110091.5|110141.5|110079.1|2
1734931950000|2024-12-23 05:32:30|110145.9|110095.9|110147.7|110097.7|110149.5|110099.5|110145.9|110095.9|15
1734931960000|2024-12-23 05:32:40|110148.3|110098.3|110148.5|110098.5|110149.9|110099.9|110146.6|110096.6|21
1734931970000|2024-12-23 05:32:50|110150.1|110100.1|110149.4|110099.4|110150.4|110100.4|110147|110097|13
1734931980000|2024-12-23 05:33:00|110148.3|110098.3|110147|110097|110150.5|110100.5|110146.6|110096.6|27
1734931990000|2024-12-23 05:33:10|110148.5|110098.5|110150.9|110100.9|110150.9|110100.9|110148.5|110098.5|6
1734932000000|2024-12-23 05:33:20|110150.1|110100.1|110149.7|110099.7|110150.3|110100.3|110149.2|110099.2|6
1734932010000|2024-12-23 05:33:30|110149.5|110099.5|110148.8|110098.8|110150.8|110100.8|110148.6|110098.6|11
1734932020000|2024-12-23 05:33:40|110148.7|110098.7|110148.4|110098.4|110148.8|110098.8|110147.6|110097.6|4
1734932030000|2024-12-23 05:33:50|110149.6|110099.6|110149.7|110099.7|110150.1|110100.1|110148.6|110098.6|6
1734932040000|2024-12-23 05:34:00|110150|110100|110149.8|110099.8|110150.2|110100.2|110149.8|110099.8|4
1734932050000|2024-12-23 05:34:10|110150.6|110100.6|110151|110101|110151|110101|110149.7|110099.7|3
1734932060000|2024-12-23 05:34:20|110150.6|110100.6|110148.1|110098.1|110151.6|110101.6|110148.1|110098.1|7
1734932070000|2024-12-23 05:34:30|110150.4|110100.4|110150.9|110100.9|110151.1|110101.1|110148.3|110098.3|11
1734932080000|2024-12-23 05:34:40|110151.6|110101.6|110150.6|110100.6|110151.6|110101.6|110148.6|110098.6|9
1734932090000|2024-12-23 05:34:50|110150|110100|110154.2|110104.2|110155.1|110105.1|110150|110100|15
1734932100000|2024-12-23 05:35:00|110154.4|110104.4|110152.4|110102.4|110154.4|110104.4|110151.8|110101.8|4
1734932110000|2024-12-23 05:35:10|110154.4|110104.4|110157.9|110107.9|110158.6|110108.6|110151.9|110101.9|9
1734932120000|2024-12-23 05:35:20|110159.2|110109.2|110155.2|110105.2|110159.2|110109.2|110150.9|110100.9|11
1734932130000|2024-12-23 05:35:30|110155.9|110105.9|110152.5|110102.5|110155.9|110105.9|110152.4|110102.4|4
1734932140000|2024-12-23 05:35:40|110152.6|110102.6|110152.3|110102.3|110153.1|110103.1|110148.5|110098.5|8
1734932150000|2024-12-23 05:35:50|110153.7|110103.7|110149|110099|110153.7|110103.7|110149|110099|12
1734932160000|2024-12-23 05:36:00|110152.3|110102.3|110152.1|110102.1|110152.7|110102.7|110149.2|110099.2|6
1734932170000|2024-12-23 05:36:10|110149.1|110099.1|110159.2|110109.2|110159.3|110109.3|110148|110098|23
1734932180000|2024-12-23 05:36:20|110160.4|110110.4|110158.7|110108.7|110160.9|110110.9|110156.7|110106.7|7
1734932190000|2024-12-23 05:36:30|110158.5|110108.5|110154.1|110104.1|110158.5|110108.5|110154.1|110104.1|7
1734932200000|2024-12-23 05:36:40|110152.8|110102.8|110151.8|110101.8|110153.9|110103.9|110150|110100|11
1734932210000|2024-12-23 05:36:50|110151.7|110101.7|110147.8|110097.8|110152.8|110102.8|110142|110092|15
1734932220000|2024-12-23 05:37:00|110146.8|110096.8|110148.8|110098.8|110150.8|110100.8|110146.8|110096.8|6
1734932230000|2024-12-23 05:37:10|110149.2|110099.2|110150.6|110100.6|110151.8|110101.8|110149.2|110099.2|6
1734932240000|2024-12-23 05:37:20|110150.5|110100.5|110156.6|110106.6|110158.6|110108.6|110150.5|110100.5|14
1734932250000|2024-12-23 05:37:30|110155.1|110105.1|110155.2|110105.2|110155.6|110105.6|110152.7|110102.7|7
1734932260000|2024-12-23 05:37:40|110155.1|110105.1|110155.2|110105.2|110155.2|110105.2|110154.7|110104.7|3
1734932270000|2024-12-23 05:37:50|110154.2|110104.2|110154.1|110104.1|110163.2|110104.2|110153.6|110091.5|7
1734932280000|2024-12-23 05:38:00|110161.7|110091.7|110153.7|110103.7|110161.7|110104.2|110151.2|110091.7|7
1734932290000|2024-12-23 05:38:10|110152.5|110102.5|110150.7|110100.7|110163.5|110102.5|110150.3|110093.4|9
1734932300000|2024-12-23 05:38:20|110151.7|110101.7|110154|110104|110155.8|110105.8|110150.8|110100.8|19
1734932310000|2024-12-23 05:38:30|110154.8|110104.8|110157.7|110107.7|110157.7|110107.7|110154.8|110104.8|9
1734932320000|2024-12-23 05:38:40|110157|110107|110156.5|110106.5|110164.3|110107|110154.8|110093.8|14
1734932330000|2024-12-23 05:38:50|110155.7|110105.7|110155.8|110105.8|110155.8|110105.8|110155.7|110105.7|2
1734932340000|2024-12-23 05:39:00|110156.1|110106.1|110156.5|110106.5|110156.5|110106.5|110156.1|110106.1|2
1734932350000|2024-12-23 05:39:10|110156.4|110106.4|110155.2|110105.2|110157.2|110107.2|110153.8|110103.8|9
1734932360000|2024-12-23 05:39:20|110155.1|110105.1|110155.2|110105.2|110155.2|110105.2|110155.1|110105.1|4
1734932370000|2024-12-23 05:39:30|110152.6|110102.6|110154.5|110104.5|110154.7|110104.7|110152.6|110102.6|4
1734932380000|2024-12-23 05:39:40|110154.7|110104.7|110154.7|110104.7|110154.7|110104.7|110154.6|110104.6|3
1734932390000|2024-12-23 05:39:50|110153.7|110103.7|110154.7|110104.7|110156|110106|110153.7|110103.7|12
1734932400000|2024-12-23 05:40:00|110156|110106|110160.8|110110.8|110163.2|110113.2|110154.8|110104.8|11
1734932410000|2024-12-23 05:40:10|110160.4|110110.4|110164|110114|110164|110114|110160.4|110110.4|15
1734932420000|2024-12-23 05:40:20|110163.9|110113.9|110162.6|110112.6|110164.3|110114.3|110161|110111|10
1734932430000|2024-12-23 05:40:30|110160.7|110110.7|110159.2|110109.2|110161|110111|110156.9|110106.9|10
1734932440000|2024-12-23 05:40:40|110158.3|110108.3|110154|110104|110158.3|110108.3|110151.5|110101.5|17
1734932450000|2024-12-23 05:40:50|110153.8|110103.8|110154.1|110104.1|110155|110105|110152.4|110102.4|8
1734932460000|2024-12-23 05:41:00|110154.7|110104.7|110154.8|110104.8|110156.5|110106.5|110153.5|110103.5|16
1734932470000|2024-12-23 05:41:10|110155.2|110105.2|110154.9|110104.9|110157.1|110107.1|110154.9|110104.9|4
1734932480000|2024-12-23 05:41:20|110156.6|110106.6|110155.6|110105.6|110156.6|110106.6|110155.6|110105.6|2
1734932490000|2024-12-23 05:41:30|110155.7|110105.7|110158.5|110108.5|110160.5|110110.5|110155.7|110105.7|5
1734932500000|2024-12-23 05:41:40|110157.5|110107.5|110166.1|110094.8|110166.1|110109.3|110156.3|110094.8|8
1734932510000|2024-12-23 05:41:50|110156.2|110106.2|110153.5|110103.5|110158.6|110108.6|110153.1|110103.1|18
1734932520000|2024-12-23 05:42:00|110154.2|110104.2|110154|110104|110154.2|110104.2|110152.9|110102.9|8
1734932530000|2024-12-23 05:42:10|110154.3|110104.3|110164|110114|110172.4|110118.4|110153|110101.2|24
1734932540000|2024-12-23 05:42:20|110163.6|110113.6|110165.5|110115.5|110168|110118|110163.6|110113.6|24
1734932550000|2024-12-23 05:42:30|110166.8|110116.8|110172.5|110099.8|110172.5|110116.8|110161.3|110099.8|12
1734932560000|2024-12-23 05:42:40|110171.3|110100|110156|110106|110171.8|110110.6|110156|110100|8
1734932570000|2024-12-23 05:42:50|110156.5|110106.5|110157.7|110107.7|110166.5|110112.8|110156.5|110095.5|13
1734932580000|2024-12-23 05:43:00|110157.6|110107.6|110158.7|110108.7|110167.4|110108.8|110156.4|110096.7|9
1734932590000|2024-12-23 05:43:10|110159.1|110109.1|110160.6|110110.6|110168.8|110110.6|110158.9|110096.5|8
1734932600000|2024-12-23 05:43:20|110159.3|110109.3|110159.4|110109.4|110160|110110|110158.2|110108.2|10
1734932610000|2024-12-23 05:43:30|110159.3|110109.3|110159.4|110109.4|110159.4|110109.4|110159.3|110109.3|2
1734932620000|2024-12-23 05:43:40|110157.3|110107.3|110154.8|110104.8|110157.3|110107.3|110151.7|110101.7|9
1734932630000|2024-12-23 05:43:50|110155|110105|110155.2|110105.2|110155.2|110105.2|110155|110105|2
1734932640000|2024-12-23 05:44:00|110155.3|110105.3|110155.4|110105.4|110155.4|110105.4|110155.1|110105.1|6
1734932650000|2024-12-23 05:44:10|110154.6|110104.6|110154.6|110104.6|110154.6|110104.6|110154.6|110104.6|1
1734932660000|2024-12-23 05:44:20|110154.5|110104.5|110154.8|110104.8|110154.8|110104.8|110154.5|110104.5|2
1734932670000|2024-12-23 05:44:30|110155.6|110105.6|110155.2|110105.2|110155.6|110105.6|110155.2|110105.2|2
1734932680000|2024-12-23 05:44:40|110151.8|110101.8|110159.8|110089.7|110159.8|110104.9|110147.4|110089.7|16
1734932690000|2024-12-23 05:44:50|110150.4|110100.4|110150.6|110100.6|110154.7|110104.7|110150.4|110100.4|8
1734932700000|2024-12-23 05:45:00|110151.8|110101.8|110150.3|110100.3|110152.8|110102.8|110148.4|110098.4|11
1734932720000|2024-12-23 05:45:20|110149.6|110099.6|110151.5|110101.5|110154.7|110104.7|110149.6|110099.6|12
1734932730000|2024-12-23 05:45:30|110151.9|110101.9|110151.7|110101.7|110151.9|110101.9|110151.5|110101.5|3
1734932740000|2024-12-23 05:45:40|110153.3|110103.3|110153.4|110103.4|110154.6|110104.6|110151.3|110101.3|12
1734932750000|2024-12-23 05:45:50|110153.6|110103.6|110153.6|110103.6|110153.6|110103.6|110153.6|110103.6|1
1734932760000|2024-12-23 05:46:00|110156.8|110106.8|110154.7|110104.7|110156.8|110106.8|110151.7|110101.7|15
1734932770000|2024-12-23 05:46:10|110156.1|110106.1|110155.4|110105.4|110157.1|110107.1|110154.1|110104.1|8
1734932780000|2024-12-23 05:46:20|110155.6|110105.6|110156.9|110106.9|110159.2|110109.2|110155.5|110105.5|12
1734932790000|2024-12-23 05:46:30|110157.3|110107.3|110153.6|110103.6|110157.3|110107.3|110148|110098|11
1734932800000|2024-12-23 05:46:40|110153.4|110103.4|110154.1|110104.1|110155.8|110105.8|110152.1|110102.1|11
1734932810000|2024-12-23 05:46:50|110154.2|110104.2|110153.4|110103.4|110154.6|110104.6|110152.8|110102.8|7
1734932820000|2024-12-23 05:47:00|110153.7|110103.7|110153.4|110103.4|110153.9|110103.9|110152.9|110102.9|5
1734932830000|2024-12-23 05:47:10|110153.6|110103.6|110151.2|110101.2|110153.6|110103.6|110151.2|110101.2|4
1734932840000|2024-12-23 05:47:20|110150.8|110100.8|110164.6|110094.1|110164.6|110105.6|110150.8|110094.1|7
1734932850000|2024-12-23 05:47:30|110155.7|110105.7|110155|110105|110164.3|110110.1|110153.1|110094.3|30
1734932860000|2024-12-23 05:47:40|110155.5|110105.5|110154.9|110104.9|110164.9|110107.5|110152.3|110094.8|15
1734932870000|2024-12-23 05:47:50|110156.2|110106.2|110156.5|110106.5|110164.7|110107.2|110153.4|110093|26
1734932880000|2024-12-23 05:48:00|110154.5|110104.5|110155.8|110105.8|110156.8|110106.8|110153.8|110103.8|15
1734932890000|2024-12-23 05:48:10|110155.4|110105.4|110156.5|110106.5|110157.2|110107.2|110155.4|110105.4|6
1734932900000|2024-12-23 05:48:20|110155.6|110105.6|110154|110104|110158.1|110108.1|110153.1|110103.1|14
1734932910000|2024-12-23 05:48:30|110155.1|110105.1|110155.9|110105.9|110157.3|110107.3|110154.3|110104.3|12
1734932920000|2024-12-23 05:48:40|110164.3|110094.2|110157.3|110107.3|110164.3|110107.8|110153.4|110094.2|19
1734932930000|2024-12-23 05:48:50|110157|110107|110151.3|110101.3|110157|110107|110151.2|110101.2|13
1734932940000|2024-12-23 05:49:00|110148.4|110098.4|110151.5|110101.5|110151.5|110101.5|110148.4|110098.4|4
1734932950000|2024-12-23 05:49:10|110154|110104|110149.8|110099.8|110154|110104|110147.1|110097.1|11
1734932960000|2024-12-23 05:49:20|110149.9|110099.9|110151.5|110101.5|110152.3|110102.3|110149.6|110099.6|7
1734932970000|2024-12-23 05:49:30|110151.6|110101.6|110151.7|110101.7|110152.7|110102.7|110150.3|110100.3|8
1734932980000|2024-12-23 05:49:40|110152.2|110102.2|110149.2|110099.2|110152.2|110102.2|110148|110098|13
1734932990000|2024-12-23 05:49:50|110149.3|110099.3|110154|110104|110162|110105.7|110149.3|110090.5|10
1734933000000|2024-12-23 05:50:00|110163|110092.9|110154.2|110104.2|110163|110106|110153.7|110092.9|10
1734933010000|2024-12-23 05:50:10|110154.3|110104.3|110153.9|110103.9|110154.3|110104.3|110153.2|110103.2|5
1734933020000|2024-12-23 05:50:20|110153.2|110103.2|110146|110096|110153.9|110103.9|110143.9|110093.9|23
1734933030000|2024-12-23 05:50:30|110145.9|110095.9|110143|110093|110147.3|110097.3|110142.5|110092.5|13
1734933040000|2024-12-23 05:50:40|110146.8|110096.8|110144.6|110094.6|110146.8|110096.8|110137.8|110087.8|25
1734933050000|2024-12-23 05:50:50|110144.5|110094.5|110145.5|110095.5|110145.5|110095.5|110139.8|110089.8|8
1734933060000|2024-12-23 05:51:00|110145.6|110095.6|110142.5|110092.5|110145.6|110095.6|110142.5|110092.5|6
1734933070000|2024-12-23 05:51:10|110144.9|110094.9|110145.2|110095.2|110145.2|110095.2|110144.9|110094.9|2
1734933090000|2024-12-23 05:51:30|110145.4|110095.4|110145.8|110095.8|110146.4|110096.4|110145.4|110095.4|7
1734933100000|2024-12-23 05:51:40|110145.5|110095.5|110145.2|110095.2|110146|110096|110138.5|110088.5|11
1734933110000|2024-12-23 05:51:50|110135|110085|110139.6|110089.6|110139.6|110089.6|110135|110085|16
1734933120000|2024-12-23 05:52:00|110138.1|110088.1|110135.1|110085.1|110138.1|110088.1|110132.8|110082.8|10
1734933130000|2024-12-23 05:52:10|110134.8|110084.8|110139.9|110089.9|110139.9|110089.9|110132.4|110082.4|15
1734933140000|2024-12-23 05:52:20|110139.8|110089.8|110133.1|110083.1|110139.8|110089.8|110132.3|110082.3|9
1734933150000|2024-12-23 05:52:30|110135.9|110085.9|110129.5|110079.5|110135.9|110085.9|110129.5|110079.5|17
1734933160000|2024-12-23 05:52:40|110130.3|110080.3|110133.6|110083.6|110133.8|110083.8|110127.6|110077.6|25
1734933170000|2024-12-23 05:52:50|110133.2|110083.2|110138.2|110088.2|110138.6|110088.6|110130.7|110080.7|19
1734933180000|2024-12-23 05:53:00|110137.2|110087.2|110135.3|110085.3|110138.1|110088.1|110135.3|110085.3|6
1734933190000|2024-12-23 05:53:10|110135.5|110085.5|110136|110086|110136|110086|110135.2|110085.2|4
1734933200000|2024-12-23 05:53:20|110135.3|110085.3|110140.7|110090.7|110141.2|110091.2|110135.3|110085.3|12
1734933210000|2024-12-23 05:53:30|110141.4|110091.4|110139.3|110089.3|110146.2|110096.2|110139.3|110089.3|11
1734933220000|2024-12-23 05:53:40|110139.7|110089.7|110143.4|110093.4|110143.4|110093.4|110139.7|110089.7|4
1734933230000|2024-12-23 05:53:50|110142.5|110092.5|110143.1|110093.1|110143.4|110093.4|110142.5|110092.5|6
1734933240000|2024-12-23 05:54:00|110144.1|110094.1|110147|110097|110147|110097|110144.1|110094.1|8
1734933250000|2024-12-23 05:54:10|110146.3|110096.3|110146.6|110096.6|110147.7|110097.7|110146.3|110096.3|7
1734933260000|2024-12-23 05:54:20|110146.4|110096.4|110144.9|110094.9|110147.3|110097.3|110143.2|110093.2|9
1734933270000|2024-12-23 05:54:30|110146.5|110096.5|110143.9|110093.9|110146.5|110096.5|110138.9|110088.9|15
1734933280000|2024-12-23 05:54:40|110144.9|110094.9|110141.7|110091.7|110145.3|110095.3|110140.8|110090.8|17
1734933290000|2024-12-23 05:54:50|110143.2|110093.2|110143.5|110093.5|110143.5|110093.5|110141.9|110091.9|5
1734933300000|2024-12-23 05:55:00|110141.9|110091.9|110143.8|110093.8|110143.8|110093.8|110139.1|110089.1|16
1734933310000|2024-12-23 05:55:10|110144|110094|110146|110096|110146.8|110096.8|110142|110092|17
1734933320000|2024-12-23 05:55:20|110145.2|110095.2|110142.9|110092.9|110146.4|110096.4|110142.9|110092.9|6
1734933330000|2024-12-23 05:55:30|110147|110097|110146.7|110096.7|110147.7|110097.7|110146.3|110096.3|11
1734933340000|2024-12-23 05:55:40|110146.5|110096.5|110146.6|110096.6|110147|110097|110143.4|110093.4|13
1734933350000|2024-12-23 05:55:50|110146.4|110096.4|110145.4|110095.4|110147.3|110097.3|110145.4|110095.4|9
1734933360000|2024-12-23 05:56:00|110144.7|110094.7|110142.5|110092.5|110144.7|110094.7|110142.5|110092.5|4
1734933370000|2024-12-23 05:56:10|110144.3|110094.3|110143.9|110093.9|110145.8|110095.8|110143.3|110093.3|5
1734933380000|2024-12-23 05:56:20|110143.1|110093.1|110150.8|110100.8|110150.8|110100.8|110143.1|110093.1|7
1734933390000|2024-12-23 05:56:30|110150.3|110100.3|110152.2|110102.2|110152.8|110102.8|110150.3|110100.3|4
1734933400000|2024-12-23 05:56:40|110152.5|110102.5|110149.8|110099.8|110153.2|110103.2|110149.3|110099.3|10
1734933410000|2024-12-23 05:56:50|110150.3|110100.3|110150.7|110100.7|110153.6|110103.6|110148.1|110098.1|16
1734933420000|2024-12-23 05:57:00|110150.6|110100.6|110156.7|110106.7|110156.7|110106.7|110148.4|110098.4|15
1734933430000|2024-12-23 05:57:10|110157.8|110107.8|110157.8|110107.8|110157.8|110107.8|110156.1|110106.1|6
1734933440000|2024-12-23 05:57:20|110157.5|110107.5|110157.9|110107.9|110158.8|110108.8|110157.4|110107.4|8
1734933450000|2024-12-23 05:57:30|110157.4|110107.4|110157.1|110107.1|110159.7|110109.7|110157.1|110107.1|5
1734933460000|2024-12-23 05:57:40|110157.6|110107.6|110162.1|110112.1|110163.8|110113.8|110155.4|110105.4|12
1734933470000|2024-12-23 05:57:50|110163.2|110113.2|110161.8|110111.8|110163.2|110113.2|110161|110111|7
1734933480000|2024-12-23 05:58:00|110160.4|110110.4|110161.8|110111.8|110163.1|110113.1|110160.4|110110.4|3
1734933490000|2024-12-23 05:58:10|110161.1|110111.1|110164|110114|110166.5|110116.5|110161.1|110111.1|5
1734933500000|2024-12-23 05:58:20|110161.5|110111.5|110162.5|110112.5|110166|110116|110161.5|110111.5|6
1734933510000|2024-12-23 05:58:30|110161.5|110111.5|110159.5|110109.5|110161.5|110111.5|110159.5|110109.5|3
1734933520000|2024-12-23 05:58:40|110159.1|110109.1|110168.1|110118.1|110169.9|110119.9|110155.8|110105.8|11
1734933530000|2024-12-23 05:58:50|110164.5|110114.5|110153.7|110103.7|110164.5|110114.5|110153.4|110103.4|18
1734933540000|2024-12-23 05:59:00|110154.2|110104.2|110153.7|110103.7|110154.2|110104.2|110153.1|110103.1|4
1734933550000|2024-12-23 05:59:10|110154.2|110104.2|110161.1|110111.1|110161.1|110111.1|110154.2|110104.2|4
1734933560000|2024-12-23 05:59:20|110160.9|110110.9|110167.7|110117.7|110169.3|110119.3|110160.2|110110.2|7
1734933570000|2024-12-23 05:59:30|110167.5|110117.5|110163.9|110113.9|110167.7|110117.7|110161.3|110111.3|9
1734933580000|2024-12-23 05:59:40|110163.3|110113.3|110162.5|110112.5|110163.8|110113.8|110161.7|110111.7|12
1734933590000|2024-12-23 05:59:50|110161.5|110111.5|110162.3|110112.3|110167|110117|110161.5|110111.5|10
1734933600000|2024-12-23 06:00:00|110156.3|110106.3|110148.8|110098.8|110162.5|110112.5|110148.8|110098.8|21
1734933610000|2024-12-23 06:00:10|110147.9|110097.9|110146.9|110096.9|110147.9|110097.9|110146.9|110096.9|3
1734933620000|2024-12-23 06:00:20|110147.1|110097.1|110154.1|110104.1|110154.1|110104.1|110147.1|110097.1|4
1734933630000|2024-12-23 06:00:30|110150.8|110100.8|110153.5|110103.5|110156.5|110106.5|110150.8|110100.8|10
1734933640000|2024-12-23 06:00:40|110153.1|110103.1|110149.6|110099.6|110153.1|110103.1|110149.6|110099.6|5
1734933650000|2024-12-23 06:00:50|110152.1|110102.1|110153.4|110103.4|110154.5|110104.5|110151.6|110101.6|5
1734933660000|2024-12-23 06:01:00|110153.2|110103.2|110149.1|110099.1|110157.8|110107.8|110149.1|110099.1|8
1734933670000|2024-12-23 06:01:10|110148.8|110098.8|110144.3|110094.3|110149.1|110099.1|110144.3|110094.3|8
1734933680000|2024-12-23 06:01:20|110145.4|110095.4|110150.7|110100.7|110152.1|110102.1|110143.4|110093.4|13
1734933690000|2024-12-23 06:01:30|110153.3|110103.3|110156.3|110106.3|110157.7|110107.7|110152.9|110102.9|12
1734933700000|2024-12-23 06:01:40|110154.4|110104.4|110152.9|110102.9|110154.4|110104.4|110148.5|110098.5|6
1734933710000|2024-12-23 06:01:50|110152|110102|110151.4|110101.4|110158.5|110108.5|110151.4|110101.4|9
1734933720000|2024-12-23 06:02:00|110153.1|110103.1|110162.8|110112.8|110163.5|110113.5|110153.1|110103.1|8
1734933730000|2024-12-23 06:02:10|110163|110113|110163|110113|110163|110113|110162.9|110112.9|3
1734933740000|2024-12-23 06:02:20|110162.9|110112.9|110168.9|110118.9|110169.1|110119.1|110162.5|110112.5|11
1734933750000|2024-12-23 06:02:30|110171.2|110121.2|110171.2|110121.2|110171.2|110121.2|110171.2|110121.2|1
1734933760000|2024-12-23 06:02:40|110169.9|110119.9|110175.2|110125.2|110175.2|110125.2|110168.6|110118.6|4
1734933770000|2024-12-23 06:02:50|110173.9|110123.9|110173.9|110123.9|110173.9|110123.9|110172.2|110122.2|3
1734933780000|2024-12-23 06:03:00|110172.2|110122.2|110170.6|110120.6|110173.9|110123.9|110170.6|110120.6|4
1734933800000|2024-12-23 06:03:20|110169.9|110119.9|110172.2|110122.2|110172.2|110122.2|110169.9|110119.9|3
1734933810000|2024-12-23 06:03:30|110172|110122|110170|110120|110172.2|110122.2|110170|110120|4
1734933820000|2024-12-23 06:03:40|110171.2|110121.2|110174.9|110124.9|110174.9|110124.9|110171.2|110121.2|2
1734933840000|2024-12-23 06:04:00|110175.5|110125.5|110179.9|110129.9|110180.7|110130.7|110173|110123|10
1734933850000|2024-12-23 06:04:10|110180|110130|110178.9|110128.9|110180.3|110130.3|110178.9|110128.9|4
1734933880000|2024-12-23 06:04:40|110180|110130|110182.6|110132.6|110186.2|110136.2|110180|110130|9
1734933890000|2024-12-23 06:04:50|110183.2|110133.2|110183.2|110133.2|110183.2|110133.2|110183.2|110133.2|1
1734933900000|2024-12-23 06:05:00|110184.3|110134.3|110182.2|110132.2|110184.3|110134.3|110181|110131|4
1734933910000|2024-12-23 06:05:10|110183.3|110133.3|110186.9|110136.9|110186.9|110136.9|110180.4|110130.4|9
1734933930000|2024-12-23 06:05:30|110187.3|110137.3|110188.7|110138.7|110190|110140|110187.3|110137.3|3
1734933950000|2024-12-23 06:05:50|110190|110140|110187.5|110137.5|110190|110140|110183.2|110133.2|5
1734933970000|2024-12-23 06:06:10|110186.3|110136.3|110195.3|110145.3|110195.3|110145.3|110186.3|110136.3|3
1734933980000|2024-12-23 06:06:20|110193.2|110143.2|110195|110145|110195|110145|110193.2|110143.2|2
1734933990000|2024-12-23 06:06:30|110193.7|110143.7|110188.2|110138.2|110193.7|110143.7|110183.9|110133.9|7
1734934000000|2024-12-23 06:06:40|110187.9|110137.9|110187.9|110137.9|110187.9|110137.9|110187.9|110137.9|1
1734934020000|2024-12-23 06:07:00|110188.2|110138.2|110188.2|110138.2|110188.2|110138.2|110188.2|110138.2|1
1734934030000|2024-12-23 06:07:10|110195.2|110121.6|110192.8|110142.8|110196.4|110142.8|110183.5|110121.6|8
1734934040000|2024-12-23 06:07:20|110191.3|110141.3|110188.1|110138.1|110191.3|110141.3|110188.1|110138.1|3
1734934050000|2024-12-23 06:07:30|110186.1|110136.1|110186.1|110136.1|110186.1|110136.1|110186.1|110136.1|1
1734934060000|2024-12-23 06:07:40|110186.4|110136.4|110186.4|110136.4|110186.4|110136.4|110186.4|110136.4|1
1734934070000|2024-12-23 06:07:50|110182.9|110132.9|110184.5|110134.5|110186.8|110136.8|110182.9|110132.9|4
1734934080000|2024-12-23 06:08:00|110183.1|110133.1|110177.8|110127.8|110184.5|110134.5|110174.9|110124.9|15
1734934090000|2024-12-23 06:08:10|110180.5|110130.5|110181.2|110131.2|110181.2|110131.2|110180.5|110130.5|2
1734934100000|2024-12-23 06:08:20|110181.3|110131.3|110180.3|110130.3|110182.3|110132.3|110180.3|110130.3|5
1734934110000|2024-12-23 06:08:30|110180.5|110130.5|110180.5|110130.5|110180.5|110130.5|110180.5|110130.5|1
1734934120000|2024-12-23 06:08:40|110182.7|110132.7|110172.9|110122.9|110182.7|110132.7|110172.9|110122.9|4
1734934130000|2024-12-23 06:08:50|110173.5|110123.5|110176.4|110126.4|110180.6|110130.6|110173.5|110123.5|9
1734934140000|2024-12-23 06:09:00|110177.5|110127.5|110181.4|110131.4|110181.4|110131.4|110177.5|110127.5|6
1734934150000|2024-12-23 06:09:10|110181.2|110131.2|110184.9|110134.9|110184.9|110134.9|110180.7|110130.7|7
1734934160000|2024-12-23 06:09:20|110187.2|110137.2|110186.5|110136.5|110187.2|110137.2|110184.8|110134.8|3
1734934190000|2024-12-23 06:09:50|110188.8|110138.8|110188.8|110138.8|110188.8|110138.8|110188.8|110138.8|1
1734934200000|2024-12-23 06:10:00|110187.3|110137.3|110196.3|110146.3|110197.8|110147.8|110187.3|110137.3|16
1734934220000|2024-12-23 06:10:20|110196|110146|110196.5|110146.5|110196.5|110146.5|110196|110146|3
1734934230000|2024-12-23 06:10:30|110196.4|110146.4|110190.6|110140.6|110196.4|110146.4|110189|110139|6
1734934240000|2024-12-23 06:10:40|110191.2|110141.2|110191.2|110141.2|110191.2|110141.2|110191.1|110141.1|3
1734934250000|2024-12-23 06:10:50|110191|110141|110194.1|110144.1|110194.1|110144.1|110191|110141|4
1734934260000|2024-12-23 06:11:00|110194|110144|110184.8|110134.8|110195.6|110145.6|110184.8|110134.8|5
1734934270000|2024-12-23 06:11:10|110181.7|110131.7|110183.5|110133.5|110189.7|110139.7|110181.7|110131.7|9
1734934280000|2024-12-23 06:11:20|110183.7|110133.7|110187.3|110137.3|110187.3|110137.3|110183.7|110133.7|8
1734934290000|2024-12-23 06:11:30|110188.3|110138.3|110189.1|110139.1|110189.1|110139.1|110183.4|110133.4|7
1734934300000|2024-12-23 06:11:40|110188|110138|110188.9|110138.9|110189.5|110139.5|110188|110138|3
1734934310000|2024-12-23 06:11:50|110188.5|110138.5|110172.8|110122.8|110188.5|110138.5|110172.8|110122.8|6
1734934320000|2024-12-23 06:12:00|110172|110122|110168.2|110118.2|110172.5|110122.5|110168.2|110118.2|14
1734934330000|2024-12-23 06:12:10|110169.7|110119.7|110169.4|110119.4|110169.8|110119.8|110169.2|110119.2|8
1734934340000|2024-12-23 06:12:20|110169.3|110119.3|110152.7|110102.7|110169.4|110119.4|110152.4|110102.4|16
1734934350000|2024-12-23 06:12:30|110154|110104|110167.5|110117.5|110168.3|110118.3|110154|110104|12
1734934360000|2024-12-23 06:12:40|110167.2|110117.2|110169.7|110119.7|110169.7|110119.7|110166.9|110116.9|5
1734934370000|2024-12-23 06:12:50|110169.6|110119.6|110170.5|110120.5|110170.5|110120.5|110169.6|110119.6|4
1734934380000|2024-12-23 06:13:00|110170.7|110120.7|110170.2|110120.2|110170.9|110120.9|110170.2|110120.2|3
1734934390000|2024-12-23 06:13:10|110170|110120|110170|110120|110170|110120|110169.8|110119.8|3
1734934400000|2024-12-23 06:13:20|110169.9|110119.9|110173.3|110123.3|110173.3|110123.3|110168.1|110118.1|9
1734934410000|2024-12-23 06:13:30|110174.3|110124.3|110171.9|110121.9|110174.3|110124.3|110171.9|110121.9|7
1734934420000|2024-12-23 06:13:40|110172.7|110122.7|110169.5|110119.5|110172.7|110122.7|110169.5|110119.5|5
1734934430000|2024-12-23 06:13:50|110169.3|110119.3|110158.6|110108.6|110169.3|110119.3|110157.8|110107.8|7
1734934440000|2024-12-23 06:14:00|110159.2|110109.2|110161.7|110111.7|110162.6|110112.6|110159.2|110109.2|6
1734934450000|2024-12-23 06:14:10|110162.6|110112.6|110161.4|110111.4|110162.6|110112.6|110160.8|110110.8|9
1734934460000|2024-12-23 06:14:20|110159.9|110109.9|110160.9|110110.9|110161.4|110111.4|110159.9|110109.9|6
1734934470000|2024-12-23 06:14:30|110160|110110|110157.5|110107.5|110160|110110|110157.5|110107.5|3
1734934480000|2024-12-23 06:14:40|110157.9|110107.9|110160.5|110110.5|110160.5|110110.5|110157.4|110107.4|8
1734934490000|2024-12-23 06:14:50|110160.6|110110.6|110160.9|110110.9|110161.3|110111.3|110159.5|110109.5|9
1734934500000|2024-12-23 06:15:00|110162.4|110112.4|110162.3|110112.3|110163.3|110113.3|110161.1|110111.1|13
1734934510000|2024-12-23 06:15:10|110163.3|110113.3|110162.3|110112.3|110163.3|110113.3|110162.3|110112.3|6
1734934520000|2024-12-23 06:15:20|110162.7|110112.7|110162.4|110112.4|110162.7|110112.7|110162|110112|6
1734934530000|2024-12-23 06:15:30|110162.3|110112.3|110163.6|110113.6|110165.8|110115.8|110162.1|110112.1|10
1734934540000|2024-12-23 06:15:40|110163.9|110113.9|110163.6|110113.6|110163.9|110113.9|110163.1|110113.1|4
1734934550000|2024-12-23 06:15:50|110164.4|110114.4|110154.2|110104.2|110169.3|110119.3|110151.7|110101.7|16
1734934560000|2024-12-23 06:16:00|110155.3|110105.3|110156.1|110106.1|110156.1|110106.1|110155.3|110105.3|4
1734934570000|2024-12-23 06:16:10|110155|110105|110155.4|110105.4|110155.8|110105.8|110153.1|110103.1|12
1734934580000|2024-12-23 06:16:20|110157.2|110107.2|110157.1|110107.1|110158.1|110108.1|110157.1|110107.1|4
1734934590000|2024-12-23 06:16:30|110155.9|110105.9|110153.6|110103.6|110155.9|110105.9|110153.2|110103.2|4
1734934600000|2024-12-23 06:16:40|110153.9|110103.9|110146.8|110096.8|110153.9|110103.9|110144.5|110094.5|12
1734934610000|2024-12-23 06:16:50|110146.9|110096.9|110143.4|110093.4|110147|110097|110139.9|110089.9|11
1734934620000|2024-12-23 06:17:00|110144.3|110094.3|110141.5|110091.5|110144.7|110094.7|110141.5|110091.5|11
1734934630000|2024-12-23 06:17:10|110141.6|110091.6|110141.5|110091.5|110144.2|110094.2|110140.3|110090.3|12
1734934640000|2024-12-23 06:17:20|110141.7|110091.7|110148.4|110098.4|110151.4|110101.4|110141.7|110091.7|10
1734934650000|2024-12-23 06:17:30|110148.3|110098.3|110155.2|110105.2|110155.2|110105.2|110147.7|110097.7|7
1734934660000|2024-12-23 06:17:40|110154.1|110104.1|110169.1|110119.1|110169.1|110119.1|110154.1|110104.1|14
1734934670000|2024-12-23 06:17:50|110169.3|110119.3|110174.5|110124.5|110174.5|110124.5|110169.3|110119.3|9
1734934680000|2024-12-23 06:18:00|110172|110122|110171|110121|110172|110122|110171|110121|2
1734934690000|2024-12-23 06:18:10|110170|110120|110174.8|110124.8|110179.5|110129.5|110170|110120|13
1734934700000|2024-12-23 06:18:20|110175.3|110125.3|110176.1|110126.1|110177.6|110127.6|110175.3|110125.3|5
1734934710000|2024-12-23 06:18:30|110176.6|110126.6|110177.2|110127.2|110177.2|110127.2|110174.5|110124.5|6
1734934730000|2024-12-23 06:18:50|110179.3|110129.3|110181.3|110131.3|110181.3|110131.3|110179.3|110129.3|2
1734934740000|2024-12-23 06:19:00|110180|110130|110181.2|110131.2|110181.2|110131.2|110180|110130|6
1734934750000|2024-12-23 06:19:10|110175.7|110125.7|110180.1|110130.1|110180.1|110130.1|110175.1|110125.1|5
1734934760000|2024-12-23 06:19:20|110179.7|110129.7|110179.6|110129.6|110180|110130|110177.8|110127.8|10
1734934770000|2024-12-23 06:19:30|110179.5|110129.5|110179.3|110129.3|110179.5|110129.5|110177.8|110127.8|3
1734934780000|2024-12-23 06:19:40|110179.1|110129.1|110179.3|110129.3|110183.8|110133.8|110176.2|110126.2|7
1734934790000|2024-12-23 06:19:50|110184.3|110134.3|110184.8|110134.8|110186.3|110136.3|110181.4|110131.4|6
1734934800000|2024-12-23 06:20:00|110184.7|110134.7|110183.7|110133.7|110184.7|110134.7|110179.8|110129.8|7
1734934810000|2024-12-23 06:20:10|110183.6|110133.6|110183.6|110133.6|110183.6|110133.6|110183.3|110133.3|3
1734934820000|2024-12-23 06:20:20|110183.5|110133.5|110183.5|110133.5|110183.5|110133.5|110183.5|110133.5|1
1734934830000|2024-12-23 06:20:30|110183.9|110133.9|110182.9|110132.9|110185|110135|110181.9|110131.9|7
1734934840000|2024-12-23 06:20:40|110183.1|110133.1|110181.9|110131.9|110183.1|110133.1|110177.4|110127.4|7
1734934850000|2024-12-23 06:20:50|110181.5|110131.5|110181.2|110131.2|110181.5|110131.5|110181.2|110131.2|2
1734934860000|2024-12-23 06:21:00|110179.4|110129.4|110183.5|110133.5|110186.7|110136.7|110177.8|110127.8|17
1734934870000|2024-12-23 06:21:10|110182.9|110132.9|110180.3|110130.3|110182.9|110132.9|110179.1|110129.1|6
1734934880000|2024-12-23 06:21:20|110183.1|110133.1|110184.3|110134.3|110184.3|110134.3|110179.5|110129.5|7
1734934890000|2024-12-23 06:21:30|110186.1|110136.1|110182.8|110132.8|110193.1|110143.1|110182.8|110132.8|13
1734934910000|2024-12-23 06:21:50|110180.6|110130.6|110178.3|110128.3|110180.9|110130.9|110175.7|110125.7|10
1734934920000|2024-12-23 06:22:00|110176.7|110126.7|110174.6|110124.6|110176.7|110126.7|110174.6|110124.6|3
1734934930000|2024-12-23 06:22:10|110174.8|110124.8|110173.6|110123.6|110176.7|110126.7|110173.5|110123.5|6
1734934940000|2024-12-23 06:22:20|110173.9|110123.9|110179.4|110129.4|110180.4|110130.4|110173.5|110123.5|7
1734934950000|2024-12-23 06:22:30|110175.9|110125.9|110177.5|110127.5|110177.5|110127.5|110170.9|110120.9|7
1734934960000|2024-12-23 06:22:40|110177.4|110127.4|110178.5|110128.5|110179.5|110129.5|110177.4|110127.4|3
1734934980000|2024-12-23 06:23:00|110176.7|110126.7|110176.7|110126.7|110176.7|110126.7|110176.7|110126.7|1
1734935010000|2024-12-23 06:23:30|110173|110123|110173.6|110123.6|110174.4|110124.4|110172|110122|7
1734935020000|2024-12-23 06:23:40|110175.2|110125.2|110182.8|110132.8|110184.6|110134.6|110175.2|110125.2|14
1734935030000|2024-12-23 06:23:50|110181|110131|110182.7|110132.7|110182.7|110132.7|110181|110131|3
1734935040000|2024-12-23 06:24:00|110184.4|110134.4|110184.9|110134.9|110186.4|110136.4|110183.4|110133.4|4
1734935050000|2024-12-23 06:24:10|110182.5|110132.5|110184.8|110134.8|110184.8|110134.8|110182.5|110132.5|4
1734935060000|2024-12-23 06:24:20|110186.1|110136.1|110188.3|110138.3|110189.2|110139.2|110184.6|110134.6|7
1734935070000|2024-12-23 06:24:30|110188.9|110138.9|110176.8|110126.8|110188.9|110138.9|110176.8|110126.8|4
1734935080000|2024-12-23 06:24:40|110177.2|110127.2|110176.8|110126.8|110177.2|110127.2|110176.8|110126.8|2
1734935100000|2024-12-23 06:25:00|110178.7|110128.7|110178.5|110128.5|110178.7|110128.7|110178.5|110128.5|2
1734935120000|2024-12-23 06:25:20|110179.6|110129.6|110179.6|110129.6|110179.6|110129.6|110179.6|110129.6|1
1734935130000|2024-12-23 06:25:30|110176.3|110126.3|110176.5|110126.5|110181.7|110131.7|110173.3|110123.3|11
1734935140000|2024-12-23 06:25:40|110179|110129|110181.6|110131.6|110183.8|110133.8|110177.7|110127.7|7
1734935150000|2024-12-23 06:25:50|110180.6|110130.6|110175.5|110125.5|110180.6|110130.6|110170.2|110120.2|6
1734935160000|2024-12-23 06:26:00|110175.2|110125.2|110178.9|110128.9|110181.8|110131.8|110175.2|110125.2|10
1734935170000|2024-12-23 06:26:10|110177.8|110127.8|110178.5|110128.5|110178.5|110128.5|110176.1|110126.1|3
1734935190000|2024-12-23 06:26:30|110180.5|110130.5|110188.1|110138.1|110188.1|110138.1|110180.5|110130.5|11
1734935200000|2024-12-23 06:26:40|110189.1|110139.1|110187.3|110137.3|110189.1|110139.1|110181.4|110131.4|7
1734935210000|2024-12-23 06:26:50|110181.3|110131.3|110188.2|110138.2|110188.9|110138.9|110181.3|110131.3|7
1734935220000|2024-12-23 06:27:00|110188.9|110138.9|110191.2|110141.2|110191.2|110141.2|110188.9|110138.9|5
1734935230000|2024-12-23 06:27:10|110193.5|110143.5|110196.1|110146.1|110197.5|110147.5|110189.5|110139.5|9
1734935240000|2024-12-23 06:27:20|110197.5|110147.5|110198.1|110148.1|110199.4|110149.4|110196.7|110146.7|5
1734935250000|2024-12-23 06:27:30|110198.7|110148.7|110200.4|110150.4|110200.4|110150.4|110198.7|110148.7|3
1734935260000|2024-12-23 06:27:40|110198.2|110148.2|110197.2|110147.2|110198.2|110148.2|110197.2|110147.2|4
1734935270000|2024-12-23 06:27:50|110199.2|110149.2|110199.2|110149.2|110199.2|110149.2|110199.2|110149.2|1
1734935280000|2024-12-23 06:28:00|110198.2|110148.2|110198.2|110148.2|110198.2|110148.2|110198.2|110148.2|1
1734935290000|2024-12-23 06:28:10|110200|110150|110191.8|110141.8|110200|110150|110191.1|110141.1|18
1734935300000|2024-12-23 06:28:20|110194.2|110144.2|110194.4|110144.4|110195.9|110145.9|110192.7|110142.7|6
1734935310000|2024-12-23 06:28:30|110193|110143|110194.1|110144.1|110195.4|110145.4|110191.3|110141.3|5
1734935320000|2024-12-23 06:28:40|110194.2|110144.2|110199.5|110149.5|110201|110151|110194.2|110144.2|9
1734935330000|2024-12-23 06:28:50|110197.6|110147.6|110192.4|110142.4|110197.6|110147.6|110190.2|110140.2|14
1734935340000|2024-12-23 06:29:00|110191.4|110141.4|110189.5|110139.5|110194.8|110144.8|110186.4|110136.4|11
1734935350000|2024-12-23 06:29:10|110191|110141|110188|110138|110191|110141|110186.3|110136.3|8
1734935360000|2024-12-23 06:29:20|110188.7|110138.7|110186.1|110136.1|110188.7|110138.7|110186.1|110136.1|7
1734935370000|2024-12-23 06:29:30|110186.4|110136.4|110188.3|110138.3|110188.3|110138.3|110186.4|110136.4|5
1734935380000|2024-12-23 06:29:40|110187.5|110137.5|110187.2|110137.2|110187.5|110137.5|110187.2|110137.2|2
1734935390000|2024-12-23 06:29:50|110187.5|110137.5|110187.7|110137.7|110187.7|110137.7|110184.7|110134.7|4
1734935400000|2024-12-23 06:30:00|110186.1|110136.1|110183.7|110133.7|110190.6|110140.6|110183.7|110133.7|12
1734935410000|2024-12-23 06:30:10|110184.5|110134.5|110183.6|110133.6|110184.5|110134.5|110182.1|110132.1|10
1734935420000|2024-12-23 06:30:20|110183.4|110133.4|110172.4|110122.4|110183.8|110133.8|110170.6|110120.6|10
1734935430000|2024-12-23 06:30:30|110172.2|110122.2|110173.1|110123.1|110173.1|110123.1|110170.6|110120.6|4
1734935440000|2024-12-23 06:30:40|110173.2|110123.2|110176.2|110126.2|110176.2|110126.2|110173.2|110123.2|11
1734935450000|2024-12-23 06:30:50|110174.5|110124.5|110176.1|110126.1|110176.2|110126.2|110174.4|110124.4|11
1734935460000|2024-12-23 06:31:00|110178.1|110128.1|110175.6|110125.6|110179|110129|110170.9|110120.9|13
1734935470000|2024-12-23 06:31:10|110174.8|110124.8|110173.8|110123.8|110174.8|110124.8|110173.8|110123.8|2
1734935480000|2024-12-23 06:31:20|110175.4|110125.4|110174.5|110124.5|110176.6|110126.6|110174.5|110124.5|11
1734935490000|2024-12-23 06:31:30|110174.1|110124.1|110176.5|110126.5|110177|110127|110173.6|110123.6|6
1734935500000|2024-12-23 06:31:40|110173.7|110123.7|110176.1|110126.1|110176.6|110126.6|110173.3|110123.3|6
1734935510000|2024-12-23 06:31:50|110173.4|110123.4|110176|110126|110177|110127|110173.4|110123.4|10
1734935520000|2024-12-23 06:32:00|110175.6|110125.6|110175.6|110125.6|110175.6|110125.6|110175.6|110125.6|1
1734935530000|2024-12-23 06:32:10|110173.7|110123.7|110169.7|110119.7|110175.6|110125.6|110167.1|110117.1|11
1734935540000|2024-12-23 06:32:20|110170|110120|110169.7|110119.7|110170.8|110120.8|110168.9|110118.9|9
1734935550000|2024-12-23 06:32:30|110170.3|110120.3|110169|110119|110170.7|110120.7|110169|110119|4
1734935560000|2024-12-23 06:32:40|110170|110120|110169.2|110119.2|110170|110120|110167.8|110117.8|4
1734935570000|2024-12-23 06:32:50|110169.9|110119.9|110170|110120|110170|110120|110168.8|110118.8|3
1734935580000|2024-12-23 06:33:00|110171.1|110121.1|110171.7|110121.7|110171.7|110121.7|110169.3|110119.3|3
1734935590000|2024-12-23 06:33:10|110171.3|110121.3|110172.5|110122.5|110172.9|110122.9|110171.3|110121.3|8
1734935600000|2024-12-23 06:33:20|110172.7|110122.7|110169.1|110119.1|110172.8|110122.8|110165.8|110115.8|6
1734935610000|2024-12-23 06:33:30|110170.8|110120.8|110172.2|110122.2|110172.5|110122.5|110170.8|110120.8|6
1734935620000|2024-12-23 06:33:40|110172.1|110122.1|110172|110122|110172.1|110122.1|110171.8|110121.8|3
1734935630000|2024-12-23 06:33:50|110171.9|110121.9|110171.9|110121.9|110171.9|110121.9|110171.9|110121.9|1
1734935640000|2024-12-23 06:34:00|110171.5|110121.5|110170.6|110120.6|110171.5|110121.5|110166.7|110116.7|7
1734935650000|2024-12-23 06:34:10|110170.7|110120.7|110170.6|110120.6|110170.7|110120.7|110170.6|110120.6|2
1734935660000|2024-12-23 06:34:20|110170.7|110120.7|110171.3|110121.3|110171.3|110121.3|110170.7|110120.7|3
1734935670000|2024-12-23 06:34:30|110171.9|110121.9|110175.6|110125.6|110180.5|110130.5|110171.9|110121.9|13
1734935680000|2024-12-23 06:34:40|110175.8|110125.8|110181.5|110131.5|110183.5|110133.5|110175.8|110125.8|20
1734935690000|2024-12-23 06:34:50|110181.6|110131.6|110194.2|110144.2|110203.8|110153.8|110181.4|110131.4|15
1734935700000|2024-12-23 06:35:00|110194.1|110144.1|110189.5|110139.5|110194.1|110144.1|110189.5|110139.5|8
1734935710000|2024-12-23 06:35:10|110189.8|110139.8|110194.3|110144.3|110196.2|110146.2|110189.8|110139.8|7
1734935720000|2024-12-23 06:35:20|110194.6|110144.6|110194.9|110144.9|110197.2|110147.2|110194|110144|8
1734935730000|2024-12-23 06:35:30|110194.3|110144.3|110202|110152|110203.2|110153.2|110194.3|110144.3|5
1734935740000|2024-12-23 06:35:40|110200.6|110150.6|110213.5|110163.5|110214.7|110164.7|110200.6|110150.6|6
1734935750000|2024-12-23 06:35:50|110210.5|110160.5|110212.5|110162.5|110215.2|110165.2|110209.8|110159.8|16
1734935760000|2024-12-23 06:36:00|110213.1|110163.1|110205.1|110155.1|110215.8|110165.8|110204.8|110154.8|9
1734935770000|2024-12-23 06:36:10|110204.3|110154.3|110196.5|110146.5|110204.3|110154.3|110196.5|110146.5|7
1734935780000|2024-12-23 06:36:20|110197.3|110147.3|110198.3|110148.3|110198.3|110148.3|110197.3|110147.3|6
1734935790000|2024-12-23 06:36:30|110196.6|110146.6|110196|110146|110198.4|110148.4|110196|110146|6
1734935800000|2024-12-23 06:36:40|110197.9|110147.9|110196.9|110146.9|110197.9|110147.9|110194|110144|5
1734935810000|2024-12-23 06:36:50|110196.5|110146.5|110195.7|110145.7|110200|110150|110193.5|110143.5|6
1734935820000|2024-12-23 06:37:00|110196.7|110146.7|110194|110144|110196.8|110146.8|110193.5|110143.5|9
1734935830000|2024-12-23 06:37:10|110198.1|110148.1|110198.6|110148.6|110198.6|110148.6|110198|110148|19
1734935840000|2024-12-23 06:37:20|110198.2|110148.2|110193.2|110143.2|110198.2|110148.2|110193.2|110143.2|7
1734935850000|2024-12-23 06:37:30|110193.7|110143.7|110197.3|110147.3|110202.3|110152.3|110193.5|110143.5|6
1734935860000|2024-12-23 06:37:40|110198.7|110148.7|110197.4|110147.4|110199.3|110149.3|110197.4|110147.4|6
1734935870000|2024-12-23 06:37:50|110197.8|110147.8|110197.4|110147.4|110198.4|110148.4|110196.9|110146.9|6
1734935880000|2024-12-23 06:38:00|110197.3|110147.3|110198.1|110148.1|110198.1|110148.1|110197.3|110147.3|7
1734935890000|2024-12-23 06:38:10|110198.4|110148.4|110195.4|110145.4|110198.4|110148.4|110191|110141|12
1734935900000|2024-12-23 06:38:20|110192.1|110142.1|110194.5|110144.5|110199|110149|110192.1|110142.1|10
1734935910000|2024-12-23 06:38:30|110194.9|110144.9|110195.9|110145.9|110195.9|110145.9|110194.1|110144.1|6
1734935920000|2024-12-23 06:38:40|110195.3|110145.3|110194.2|110144.2|110195.3|110145.3|110193.6|110143.6|9
1734935930000|2024-12-23 06:38:50|110194.4|110144.4|110194.6|110144.6|110195.6|110145.6|110194.4|110144.4|6
1734935940000|2024-12-23 06:39:00|110196.7|110146.7|110196.7|110146.7|110196.7|110146.7|110196.7|110146.7|1
1734935950000|2024-12-23 06:39:10|110196|110146|110194.1|110144.1|110204|110146|110194.1|110129.9|6
1734935960000|2024-12-23 06:39:20|110192.8|110142.8|110184.6|110134.6|110192.8|110142.8|110184.6|110134.6|5
1734935970000|2024-12-23 06:39:30|110177.6|110127.6|110181.2|110131.2|110184.8|110134.8|110177.6|110127.6|17
1734935980000|2024-12-23 06:39:40|110177.9|110127.9|110181.5|110131.5|110181.5|110131.5|110177.9|110127.9|2
1734935990000|2024-12-23 06:39:50|110180.4|110130.4|110180.4|110130.4|110181.5|110131.5|110180.4|110130.4|3
1734936000000|2024-12-23 06:40:00|110183.8|110133.8|110186.5|110136.5|110190.2|110137.1|110181.9|110117.7|19
1734936010000|2024-12-23 06:40:10|110182.2|110132.2|110188.4|110138.4|110191.9|110141.9|110182.2|110132.2|20
1734936020000|2024-12-23 06:40:20|110184.7|110134.7|110190.4|110140.4|110190.7|110140.7|110182.4|110132.4|11
1734936030000|2024-12-23 06:40:30|110187.5|110137.5|110187.5|110137.5|110190.4|110140.4|110186.1|110136.1|14
1734936040000|2024-12-23 06:40:40|110191|110141|110186.2|110136.2|110191.6|110141.6|110186.2|110136.2|9
1734936050000|2024-12-23 06:40:50|110191.3|110141.3|110193.5|110143.5|110196.5|110146.5|110185.5|110135.5|16
1734936060000|2024-12-23 06:41:00|110184.2|110134.2|110185|110135|110188.7|110138.7|110182.1|110132.1|17
1734936070000|2024-12-23 06:41:10|110188.7|110138.7|110188.6|110138.6|110191.6|110141.6|110182.6|110132.6|13
1734936080000|2024-12-23 06:41:20|110186.2|110136.2|110187.4|110137.4|110190.6|110140.6|110186.2|110136.2|6
1734936090000|2024-12-23 06:41:30|110188|110138|110182.6|110132.6|110188|110138|110182.6|110132.6|11
1734936100000|2024-12-23 06:41:40|110180.2|110130.2|110184.6|110134.6|110184.6|110134.6|110180.2|110130.2|4
1734936110000|2024-12-23 06:41:50|110186.6|110136.6|110185.3|110135.3|110186.6|110136.6|110181.7|110131.7|4
1734936120000|2024-12-23 06:42:00|110187|110137|110187.5|110137.5|110187.5|110137.5|110183|110133|3
1734936130000|2024-12-23 06:42:10|110185|110135|110186|110136|110186|110136|110183.5|110133.5|5
1734936140000|2024-12-23 06:42:20|110183.5|110133.5|110181.8|110131.8|110186|110136|110179.5|110129.5|9
1734936150000|2024-12-23 06:42:30|110179.8|110129.8|110182.1|110132.1|110183.8|110133.8|110179.8|110129.8|4
1734936160000|2024-12-23 06:42:40|110179.8|110129.8|110184.4|110134.4|110185.4|110135.4|110179.8|110129.8|4
1734936180000|2024-12-23 06:43:00|110186.5|110136.5|110187.1|110137.1|110187.1|110137.1|110185|110135|4
1734936190000|2024-12-23 06:43:10|110185.8|110135.8|110182.4|110132.4|110185.8|110135.8|110181.4|110131.4|4
1734936200000|2024-12-23 06:43:20|110181.4|110131.4|110181.4|110131.4|110181.4|110131.4|110181.4|110131.4|1
1734936210000|2024-12-23 06:43:30|110182.4|110132.4|110168|110118|110182.4|110132.4|110163.2|110108.3|20
1734936220000|2024-12-23 06:43:40|110167.9|110117.9|110159.5|110109.5|110169.1|110119.1|110158.5|110108.5|13
1734936230000|2024-12-23 06:43:50|110159.1|110109.1|110158.2|110108.2|110163.9|110113.9|110158.2|110108.2|10
1734936240000|2024-12-23 06:44:00|110158.8|110108.8|110154.1|110104.1|110160.3|110110.3|110154.1|110104.1|5
1734936250000|2024-12-23 06:44:10|110156.3|110106.3|110148.6|110098.6|110157.3|110107.3|110148.4|110098.4|19
1734936260000|2024-12-23 06:44:20|110148|110098|110147.9|110097.9|110148.4|110098.4|110144.7|110094.7|22
1734936270000|2024-12-23 06:44:30|110146.4|110096.4|110152.6|110102.6|110159.7|110109.7|110144.4|110094.4|21
1734936280000|2024-12-23 06:44:40|110153.9|110103.9|110147.7|110097.7|110156.7|110106.7|110147.7|110097.7|22
1734936290000|2024-12-23 06:44:50|110147.8|110097.8|110150|110100|110152.1|110102.1|110147.8|110097.8|25
1734936300000|2024-12-23 06:45:00|110148.4|110098.4|110159.7|110109.7|110162.9|110112.9|110147.4|110097.4|12
1734936310000|2024-12-23 06:45:10|110159.3|110109.3|110159|110109|110162.2|110112.2|110158.3|110108.3|12
1734936320000|2024-12-23 06:45:20|110159.7|110109.7|110160.3|110110.3|110162.5|110112.5|110153.6|110103.6|18
1734936330000|2024-12-23 06:45:30|110160.4|110110.4|110159.9|110109.9|110164|110114|110157.5|110107.5|21
1734936340000|2024-12-23 06:45:40|110162.8|110112.8|110162.4|110112.4|110163.1|110113.1|110158.6|110108.6|17
1734936350000|2024-12-23 06:45:50|110160.2|110110.2|110158.7|110108.7|110161.8|110111.8|110155.3|110105.3|7
1734936360000|2024-12-23 06:46:00|110161.5|110111.5|110152.8|110102.8|110161.5|110111.5|110152.5|110102.5|12
1734936370000|2024-12-23 06:46:10|110154.3|110104.3|110151|110101|110154.3|110104.3|110151|110101|13
1734936380000|2024-12-23 06:46:20|110150.3|110100.3|110150.7|110100.7|110152.1|110102.1|110150.1|110100.1|17
1734936390000|2024-12-23 06:46:30|110149.1|110099.1|110151.1|110101.1|110151.1|110101.1|110144.5|110094.5|16
1734936400000|2024-12-23 06:46:40|110152.5|110102.5|110131.9|110081.9|110152.5|110102.5|110131.9|110081.9|13
1734936410000|2024-12-23 06:46:50|110133.4|110083.4|110133|110083|110135.9|110085.9|110132.4|110082.4|22
1734936420000|2024-12-23 06:47:00|110133.4|110083.4|110128.5|110078.5|110133.7|110083.7|110122.6|110072.6|34
1734936430000|2024-12-23 06:47:10|110129.3|110079.3|110129.3|110079.3|110133.7|110083.7|110122.1|110072.1|44
1734936440000|2024-12-23 06:47:20|110126.2|110076.2|110126.4|110076.4|110131|110081|110121.4|110071.4|10
1734936450000|2024-12-23 06:47:30|110126|110076|110138|110088|110141.3|110091.3|110126|110076|18
1734936460000|2024-12-23 06:47:40|110138.8|110088.8|110143|110093|110146|110096|110137.1|110087.1|17
1734936470000|2024-12-23 06:47:50|110142|110092|110141.6|110091.6|110151.9|110092|110140.6|110081.5|6
1734936480000|2024-12-23 06:48:00|110141.1|110091.1|110142|110092|110142|110092|110141.1|110091.1|5
1734936490000|2024-12-23 06:48:10|110141.7|110091.7|110142.5|110092.5|110142.5|110092.5|110141.7|110091.7|7
1734936500000|2024-12-23 06:48:20|110157.7|110082.5|110160|110110|110164.7|110114.7|110145.7|110082.5|23
1734936510000|2024-12-23 06:48:30|110163|110113|110157.8|110107.8|110163|110113|110153.3|110103.3|19
1734936520000|2024-12-23 06:48:40|110154.5|110104.5|110161|110111|110161.5|110111.5|110153.4|110103.4|28
1734936530000|2024-12-23 06:48:50|110163.2|110113.2|110175.2|110125.2|110175.2|110125.2|110162|110112|19
1734936540000|2024-12-23 06:49:00|110169.1|110119.1|110180.6|110130.6|110185.9|110135.9|110169.1|110119.1|22
1734936550000|2024-12-23 06:49:10|110182.7|110132.7|110192.3|110142.3|110195.1|110142.3|110182.7|110124.6|14
1734936560000|2024-12-23 06:49:20|110190.5|110140.5|110187.8|110137.8|110192.3|110142.3|110184.5|110134.5|13
1734936570000|2024-12-23 06:49:30|110185.9|110135.9|110190.7|110140.7|110195.5|110145.5|110185.9|110135.9|12
1734936580000|2024-12-23 06:49:40|110194.3|110144.3|110187.1|110137.1|110196|110146|110187.1|110137.1|20
1734936590000|2024-12-23 06:49:50|110187.7|110137.7|110186.1|110136.1|110187.7|110137.7|110186.1|110136.1|2
1734936620000|2024-12-23 06:50:20|110200|110123|110200|110123|110206.4|110123|110200|110107.2|3
1734936630000|2024-12-23 06:50:30|110195|110143.5|110200|110129|110200|110143.5|110193.5|110129|3
1734936640000|2024-12-23 06:50:40|110195|110121|110186.7|110136.7|110195|110140.5|110177.5|110121|25
1734936650000|2024-12-23 06:50:50|110190|110140|110183.7|110133.7|110192.3|110142.3|110181|110131|17
1734936660000|2024-12-23 06:51:00|110188.1|110138.1|110172.6|110122.6|110189.6|110138.1|110172.3|110119.3|15
1734936670000|2024-12-23 06:51:10|110173|110123|110172.8|110122.8|110179.6|110129.6|110172.6|110122.6|9
1734936680000|2024-12-23 06:51:20|110171.6|110121.6|110167.8|110117.8|110178.6|110122|110165.9|110107.9|9
1734936690000|2024-12-23 06:51:30|110168.5|110118.5|110168.6|110118.6|110169.8|110119.8|110167|110117|13
1734936700000|2024-12-23 06:51:40|110166.7|110116.7|110167.6|110117.6|110170|110120|110165.8|110115.8|22
1734936710000|2024-12-23 06:51:50|110167.5|110117.5|110184.3|110107.7|110184.3|110117.9|110164.9|110107.7|13
1734936720000|2024-12-23 06:52:00|110175.2|110125.2|110164|110114|110184.6|110125.3|110163.1|110104.2|24
1734936730000|2024-12-23 06:52:10|110167|110117|110163.4|110113.4|110183.7|110117|110163|110104.8|12
1734936740000|2024-12-23 06:52:20|110169.5|110119.5|110165.9|110115.9|110183|110123.5|110165.3|110107.1|30
1734936750000|2024-12-23 06:52:30|110165.5|110115.5|110165.9|110115.9|110169.2|110119.2|110165.5|110115.5|12
1734936760000|2024-12-23 06:52:40|110167.7|110117.7|110167.1|110117.1|110168|110118|110165.3|110115.3|7
1734936770000|2024-12-23 06:52:50|110165.3|110115.3|110165.3|110115.3|110169|110119|110165.2|110115.2|22
1734936780000|2024-12-23 06:53:00|110166.3|110116.3|110163|110113|110177.1|110127.1|110161.8|110101|19
1734936790000|2024-12-23 06:53:10|110162.3|110112.3|110162.1|110112.1|110163|110113|110162.1|110112.1|3
1734936800000|2024-12-23 06:53:20|110163.6|110113.6|110162.6|110112.6|110163.6|110113.6|110162.6|110112.6|2
1734936810000|2024-12-23 06:53:30|110161.8|110111.8|110161.8|110111.8|110161.8|110111.8|110161.8|110111.8|1
1734936820000|2024-12-23 06:53:40|110166|110116|110167.9|110117.9|110171.2|110121.2|110166|110116|8
1734936830000|2024-12-23 06:53:50|110168.6|110118.6|110170.3|110120.3|110170.3|110120.3|110166|110116|12
1734936840000|2024-12-23 06:54:00|110177.1|110127.1|110184.3|110134.3|110192.8|110135|110175.1|110106.8|18
1734936850000|2024-12-23 06:54:10|110189.5|110139.5|110202.1|110152.1|110206.8|110156|110189.5|110134.5|28
1734936860000|2024-12-23 06:54:20|110206.5|110156.5|110202.5|110152.5|110210.5|110160.5|110202.5|110152.5|8
1734936870000|2024-12-23 06:54:30|110201.4|110151.4|110208.5|110158.5|110208.8|110158.8|110201.4|110151.4|11
1734936880000|2024-12-23 06:54:40|110202.3|110152.3|110215|110143|110215|110158.5|110201.4|110143|9
1734936890000|2024-12-23 06:54:50|110213|110161.5|110209.9|110159.9|110213.6|110163.6|110209.9|110159.9|5
1734936900000|2024-12-23 06:55:00|110215.1|110165.1|110215.1|110165.1|110215.1|110165.1|110207.9|110157.9|7
1734936910000|2024-12-23 06:55:10|110213|110163|110212.7|110162.7|110215.5|110165.5|110211.4|110161.4|6
1734936920000|2024-12-23 06:55:20|110215.8|110165.8|110213|110163|110215.8|110165.8|110213|110163|2
1734936930000|2024-12-23 06:55:30|110216.1|110166.1|110213.5|110163.5|110216.1|110166.1|110212.7|110162.7|4
1734936940000|2024-12-23 06:55:40|110217.5|110167.5|110214.5|110164.5|110223|110173|110214.5|110164.5|15
1734936950000|2024-12-23 06:55:50|110218.5|110168.5|110209.8|110159.8|110218.5|110168.5|110208.2|110158.2|10
1734936960000|2024-12-23 06:56:00|110211.1|110161.1|110209.3|110159.3|110212.4|110162.4|110207.6|110157.6|16
1734936970000|2024-12-23 06:56:10|110208.8|110158.8|110201.9|110151.9|110209.7|110159.7|110199.9|110149.9|22
1734936980000|2024-12-23 06:56:20|110201.6|110151.6|110211.5|110161.5|110211.5|110161.5|110201.4|110151.4|11
1734936990000|2024-12-23 06:56:30|110207.5|110157.5|110208.2|110158.2|110211|110161|110204.9|110154.9|7
1734937000000|2024-12-23 06:56:40|110208.3|110158.3|110205.7|110155.7|110208.3|110158.3|110200.8|110150.8|13
1734937010000|2024-12-23 06:56:50|110207.6|110157.6|110192.7|110142.7|110208.3|110158.3|110190.7|110140.7|22
1734937020000|2024-12-23 06:57:00|110190.4|110140.4|110190.2|110140.2|110195|110145|110188.7|110138.7|6
1734937030000|2024-12-23 06:57:10|110190.3|110140.3|110188.8|110138.8|110190.3|110140.3|110184.6|110134.6|15
1734937040000|2024-12-23 06:57:20|110185.6|110135.6|110185.4|110135.4|110188.8|110138.8|110185.4|110135.4|4
1734937050000|2024-12-23 06:57:30|110188.4|110138.4|110185.6|110135.6|110188.4|110138.4|110185.4|110135.4|19
1734937060000|2024-12-23 06:57:40|110188.4|110138.4|110187.4|110137.4|110192.2|110142.2|110185.6|110135.6|15
1734937070000|2024-12-23 06:57:50|110186.9|110136.9|110192.8|110142.8|110193.8|110143.8|110186.9|110136.9|7
1734937080000|2024-12-23 06:58:00|110195.5|110145.5|110208.1|110158.1|110210.4|110160.4|110190|110140|22
1734937090000|2024-12-23 06:58:10|110207.3|110157.3|110208.7|110158.7|110211.7|110161.7|110206.2|110156.2|16
1734937100000|2024-12-23 06:58:20|110210.7|110160.7|110214.1|110164.1|110217.7|110167.7|110210.7|110160.7|16
1734937110000|2024-12-23 06:58:30|110212.6|110162.6|110214.4|110164.4|110218.4|110168.4|110211.6|110161.6|11
1734937120000|2024-12-23 06:58:40|110213.9|110163.9|110213.6|110163.6|110217.1|110167.1|110212.9|110162.9|9
1734937130000|2024-12-23 06:58:50|110217.1|110167.1|110219.5|110169.5|110220|110170|110213.4|110163.4|16
1734937140000|2024-12-23 06:59:00|110216|110166|110212.1|110162.1|110220|110170|110206.5|110156.5|11
1734937150000|2024-12-23 06:59:10|110206.7|110156.7|110203.2|110153.2|110210.8|110160.8|110202.3|110152.3|21
1734937160000|2024-12-23 06:59:20|110204|110154|110203.2|110153.2|110204|110154|110203.2|110153.2|2
1734937170000|2024-12-23 06:59:30|110202.1|110152.1|110214.4|110164.4|110214.4|110164.4|110202.1|110152.1|11
1734937180000|2024-12-23 06:59:40|110217.8|110167.8|110216.5|110166.5|110217.8|110167.8|110214.5|110164.5|3
1734937190000|2024-12-23 06:59:50|110213.1|110163.1|110212.8|110162.8|110213.1|110163.1|110209.7|110159.7|11
1734937200000|2024-12-23 07:00:00|110209.9|110159.9|110202.6|110152.6|110209.9|110159.9|110191.8|110128|38
1734937210000|2024-12-23 07:00:10|110198.7|110148.7|110208|110158|110208|110158|110198|110148|12
1734937220000|2024-12-23 07:00:20|110207|110157|110206.5|110156.5|110209.9|110157.5|110195.8|110139.5|15
1734937230000|2024-12-23 07:00:30|110202.9|110152.9|110205.2|110155.2|110208|110158|110202.9|110152.9|9
1734937240000|2024-12-23 07:00:40|110208.6|110158.6|110207.7|110157.7|110211|110161|110203.2|110153.2|11
1734937250000|2024-12-23 07:00:50|110204.2|110154.2|110201.4|110151.4|110209|110159|110201.4|110151.4|8
1734937260000|2024-12-23 07:01:00|110193.3|110168.3|110207.5|110157.5|110209.5|110168.3|110186|110146.6|30
1734937270000|2024-12-23 07:01:10|110205.2|110155.2|110207.5|110157.5|110207.5|110157.5|110205.2|110155.2|4
1734937280000|2024-12-23 07:01:20|110206.1|110156.1|110195.4|110170.4|110206.1|110170.4|110190|110156.1|15
1734937290000|2024-12-23 07:01:30|110195|110170|110187.9|110162.9|110195|110170|110187.9|110162.9|13
1734937300000|2024-12-23 07:01:40|110192.2|110167.2|110191.4|110166.4|110195.9|110170.9|110187.6|110162.6|10
1734937310000|2024-12-23 07:01:50|110190.7|110165.7|110193|110168|110196|110171|110188.2|110163.2|14
1734937320000|2024-12-23 07:02:00|110190.9|110165.9|110199|110174|110200.4|110175.4|110190.9|110165.9|8
1734937330000|2024-12-23 07:02:10|110200.3|110175.3|110201.2|110176.2|110206.3|110181.3|110200.1|110175.1|22
1734937340000|2024-12-23 07:02:20|110200|110175|110196.3|110171.3|110201.2|110176.2|110193.5|110168.5|23
1734937350000|2024-12-23 07:02:30|110193.9|110168.9|110199.1|110174.1|110200.8|110175.8|110193.9|110168.9|19
1734937360000|2024-12-23 07:02:40|110199.6|110174.6|110200.6|110175.6|110202.8|110177.8|110199.6|110174.6|6
1734937370000|2024-12-23 07:02:50|110199.4|110174.4|110199.8|110174.8|110201.6|110176.6|110197.2|110172.2|11
1734937380000|2024-12-23 07:03:00|110198.8|110173.8|110204.9|110179.9|110217.9|110179.9|110198.8|110165.4|18
1734937390000|2024-12-23 07:03:10|110204.1|110179.1|110204.2|110179.2|110208.6|110183.6|110199.9|110174.9|18
1734937400000|2024-12-23 07:03:20|110203.6|110178.6|110208.6|110183.6|110218.1|110193.1|110200.1|110175.1|21
1734937410000|2024-12-23 07:03:30|110210.5|110185.5|110217.7|110192.7|110220|110195|110210.5|110185.5|3
1734937420000|2024-12-23 07:03:40|110214.9|110189.9|110210.2|110185.2|110214.9|110189.9|110209.5|110184.5|5
1734937430000|2024-12-23 07:03:50|110208.8|110183.8|110218.9|110193.9|110218.9|110193.9|110208.8|110183.8|6
1734937440000|2024-12-23 07:04:00|110217.4|110192.4|110217.4|110192.4|110217.4|110192.4|110217.4|110192.4|1
1734937450000|2024-12-23 07:04:10|110215.5|110190.5|110211.5|110186.5|110215.5|110190.5|110208|110183|6
1734937460000|2024-12-23 07:04:20|110207.8|110182.8|110208.9|110183.9|110213.8|110188.8|110207.8|110182.8|3
1734937480000|2024-12-23 07:04:40|110209.6|110184.6|110204.9|110179.9|110209.6|110184.6|110204.9|110179.9|7
1734937490000|2024-12-23 07:04:50|110207.2|110182.2|110198.9|110173.9|110207.2|110182.2|110198.5|110173.5|8
1734937500000|2024-12-23 07:05:00|110200.6|110175.6|110199.6|110174.6|110203.9|110178.9|110194.6|110169.6|10
1734937510000|2024-12-23 07:05:10|110199.9|110174.9|110206.2|110181.2|110206.2|110181.2|110198.3|110173.3|10
1734937520000|2024-12-23 07:05:20|110204.6|110179.6|110202.7|110177.7|110204.6|110179.6|110198.5|110173.5|10
1734937530000|2024-12-23 07:05:30|110202.5|110177.5|110201.5|110176.5|110202.5|110177.5|110199.5|110174.5|4
1734937540000|2024-12-23 07:05:40|110203.9|110178.9|110200|110175|110206|110181|110195.3|110170.3|12
1734937550000|2024-12-23 07:05:50|110201.4|110176.4|110197.3|110172.3|110204.9|110179.9|110197.3|110172.3|10
1734937560000|2024-12-23 07:06:00|110197.5|110172.5|110198.1|110173.1|110203.1|110178.1|110196|110171|11
1734937570000|2024-12-23 07:06:10|110199.9|110174.9|110199.9|110174.9|110199.9|110174.9|110199.9|110174.9|1
1734937580000|2024-12-23 07:06:20|110201.9|110176.9|110199.9|110174.9|110204.9|110179.9|110192.4|110167.4|12
1734937590000|2024-12-23 07:06:30|110200.1|110175.1|110199.8|110174.8|110200.1|110175.1|110199.8|110174.8|3
1734937600000|2024-12-23 07:06:40|110199.7|110174.7|110199.7|110174.7|110199.7|110174.7|110199.7|110174.7|1
1734937610000|2024-12-23 07:06:50|110199.8|110174.8|110198.4|110173.4|110212.1|110174.8|110195.1|110160.9|6
1734937620000|2024-12-23 07:07:00|110201|110176|110190.8|110165.8|110202.5|110177.5|110190.8|110165.8|20
1734937630000|2024-12-23 07:07:10|110193.6|110168.6|110193.4|110168.4|110197.2|110172.2|110191.3|110166.3|19
1734937640000|2024-12-23 07:07:20|110197.7|110172.7|110192.9|110167.9|110200|110175|110187.7|110162.7|16
1734937650000|2024-12-23 07:07:30|110194.2|110169.2|110195.3|110170.3|110199.6|110174.6|110191.7|110166.7|12
1734937660000|2024-12-23 07:07:40|110195.6|110170.6|110198|110173|110198.9|110173.9|110194.2|110169.2|11
1734937670000|2024-12-23 07:07:50|110200.1|110175.1|110203.8|110178.8|110204.8|110179.8|110199.2|110174.2|7
1734937680000|2024-12-23 07:08:00|110206|110181|110203.7|110178.7|110206|110181|110201.7|110176.7|6
1734937690000|2024-12-23 07:08:10|110203.3|110178.3|110217.9|110167.9|110217.9|110181.2|110201.7|110167.9|6
1734937700000|2024-12-23 07:08:20|110216.8|110166.8|110210.5|110160.5|110218.8|110168.8|110210.5|110160.5|13
1734937710000|2024-12-23 07:08:30|110211.6|110161.6|110210.7|110160.7|110212.1|110162.1|110210.5|110160.5|8
1734937720000|2024-12-23 07:08:40|110211.6|110161.6|110212.9|110162.9|110213.1|110163.1|110210.6|110160.6|5
1734937730000|2024-12-23 07:08:50|110213.1|110163.1|110210.7|110160.7|110217.4|110167.4|110210.7|110160.7|9
1734937740000|2024-12-23 07:09:00|110210.6|110160.6|110206.4|110156.4|110212.1|110162.1|110205.9|110155.9|21
1734937750000|2024-12-23 07:09:10|110207.3|110157.3|110210.9|110160.9|110211.7|110161.7|110207.3|110157.3|11
1734937760000|2024-12-23 07:09:20|110210.2|110160.2|110210.2|110160.2|110210.9|110160.9|110210.2|110160.2|11
1734937770000|2024-12-23 07:09:30|110210.9|110160.9|110210.9|110160.9|110210.9|110160.9|110210.2|110160.2|3
1734937780000|2024-12-23 07:09:40|110209.5|110159.5|110205.2|110155.2|110211.5|110161.5|110205.2|110155.2|10
1734937790000|2024-12-23 07:09:50|110206.3|110156.3|110205.5|110155.5|110207|110157|110205.5|110155.5|7
1734937800000|2024-12-23 07:10:00|110200.3|110150.3|110196.6|110146.6|110203.5|110163.6|110188.6|110146.6|25
1734937810000|2024-12-23 07:10:10|110197.8|110147.8|110196.6|110146.6|110200.2|110150.2|110196.6|110146.6|5
1734937820000|2024-12-23 07:10:20|110197.5|110147.5|110197.5|110147.5|110197.5|110147.5|110197.5|110147.5|1
1734937830000|2024-12-23 07:10:30|110199.2|110149.2|110200.4|110150.4|110205.7|110155.7|110199.2|110149.2|23
1734937840000|2024-12-23 07:10:40|110202.1|110152.1|110198|110148|110202.5|110152.5|110196.6|110146.6|10
1734937850000|2024-12-23 07:10:50|110200.5|110150.5|110191.6|110141.6|110200.5|110150.5|110190.9|110140.9|25
1734937860000|2024-12-23 07:11:00|110191.4|110141.4|110192.1|110142.1|110194.7|110144.7|110188.4|110138.4|7
1734937870000|2024-12-23 07:11:10|110192.9|110142.9|110188.4|110138.4|110196.3|110146.3|110188.2|110138.2|17
1734937880000|2024-12-23 07:11:20|110188.6|110138.6|110191.2|110141.2|110191.2|110141.2|110187.8|110137.8|13
1734937890000|2024-12-23 07:11:30|110191.3|110141.3|110185.3|110135.3|110191.3|110141.3|110184|110134|8
1734937900000|2024-12-23 07:11:40|110185.7|110135.7|110183.6|110133.6|110186.1|110136.1|110183.6|110133.6|7
1734937910000|2024-12-23 07:11:50|110182.6|110132.6|110183.9|110133.9|110183.9|110133.9|110182.6|110132.6|3
1734937920000|2024-12-23 07:12:00|110183.7|110133.7|110184.2|110134.2|110184.2|110134.2|110183.7|110133.7|3
1734937930000|2024-12-23 07:12:10|110184.3|110134.3|110194.2|110144.2|110196.1|110146.1|110184.2|110134.2|9
1734937940000|2024-12-23 07:12:20|110194.3|110144.3|110191.9|110141.9|110195.7|110145.7|110190.7|110140.7|10
1734937950000|2024-12-23 07:12:30|110191.4|110141.4|110192.7|110142.7|110193.3|110143.3|110185.6|110135.6|7
1734937960000|2024-12-23 07:12:40|110193.1|110143.1|110193|110143|110193.2|110143.2|110189.9|110139.9|4
1734937970000|2024-12-23 07:12:50|110192.5|110142.5|110197.7|110147.7|110198.1|110148.1|110192.5|110142.5|7
1734937980000|2024-12-23 07:13:00|110197.3|110147.3|110188.4|110138.4|110197.3|110147.3|110188.4|110138.4|8
1734937990000|2024-12-23 07:13:10|110188.3|110138.3|110188.2|110138.2|110188.4|110138.4|110188.2|110138.2|4
1734938000000|2024-12-23 07:13:20|110188.6|110138.6|110188.6|110138.6|110188.7|110138.7|110188.6|110138.6|3
1734938010000|2024-12-23 07:13:30|110187.3|110137.3|110188|110138|110188|110138|110187.3|110137.3|2
1734938020000|2024-12-23 07:13:40|110190|110140|110191.7|110141.7|110191.7|110141.7|110187.8|110137.8|5
1734938030000|2024-12-23 07:13:50|110193.3|110143.3|110199|110149|110200|110150|110191.7|110141.7|7
1734938040000|2024-12-23 07:14:00|110199.9|110149.9|110194.2|110144.2|110199.9|110149.9|110193.3|110143.3|10
1734938050000|2024-12-23 07:14:10|110195.9|110145.9|110194.5|110144.5|110196.2|110146.2|110191.5|110141.5|10
1734938060000|2024-12-23 07:14:20|110194.1|110144.1|110192.7|110142.7|110194.1|110144.1|110191.7|110141.7|11
1734938070000|2024-12-23 07:14:30|110191.7|110141.7|110191.7|110141.7|110191.7|110141.7|110191.7|110141.7|1
1734938080000|2024-12-23 07:14:40|110193.4|110143.4|110196.6|110146.6|110196.8|110146.8|110192.4|110142.4|9
1734938090000|2024-12-23 07:14:50|110195.8|110145.8|110203.4|110153.4|110203.4|110153.4|110195.8|110145.8|8
1734938100000|2024-12-23 07:15:00|110203.5|110153.5|110204.2|110154.2|110204.2|110154.2|110202.6|110152.6|9
1734938110000|2024-12-23 07:15:10|110206.8|110156.8|110206.3|110156.3|110206.8|110156.8|110206.3|110156.3|15
1734938130000|2024-12-23 07:15:30|110206.1|110156.1|110206.8|110156.8|110206.8|110156.8|110206.1|110156.1|2
1734938140000|2024-12-23 07:15:40|110202.8|110152.8|110204.7|110154.7|110204.7|110154.7|110202.2|110152.2|5
1734938150000|2024-12-23 07:15:50|110211.5|110161.5|110212.5|110162.5|110214.9|110164.9|110209.4|110159.4|10
1734938170000|2024-12-23 07:16:10|110219.2|110169.2|110214.5|110164.5|110219.2|110169.2|110214.2|110164.2|5
1734938180000|2024-12-23 07:16:20|110217.3|110167.3|110211.8|110161.8|110219.1|110169.1|110210|110160|11
1734938190000|2024-12-23 07:16:30|110212.4|110162.4|110213.1|110163.1|110213.1|110163.1|110212.4|110162.4|2
1734938200000|2024-12-23 07:16:40|110213.7|110163.7|110215.4|110165.4|110215.4|110165.4|110213.1|110163.1|3
1734938210000|2024-12-23 07:16:50|110214.9|110164.9|110214.8|110164.8|110216.6|110166.6|110214.8|110164.8|4
1734938220000|2024-12-23 07:17:00|110214.7|110164.7|110214.8|110164.8|110214.8|110164.8|110214.7|110164.7|2
1734938230000|2024-12-23 07:17:10|110214.9|110164.9|110221.5|110171.5|110221.5|110171.5|110214.8|110164.8|5
1734938240000|2024-12-23 07:17:20|110221.3|110171.3|110218.6|110193.6|110224.7|110199.7|110218.6|110169.9|11
1734938250000|2024-12-23 07:17:30|110219.6|110194.6|110232.1|110182.1|110233.2|110196.1|110219.6|110182.1|4
1734938260000|2024-12-23 07:17:40|110233.2|110183.2|110226.7|110176.7|110233.2|110183.2|110226.7|110176.7|8
1734938270000|2024-12-23 07:17:50|110227.4|110177.4|110230.2|110180.2|110230.2|110180.2|110227.4|110177.4|3
1734938280000|2024-12-23 07:18:00|110230|110180|110217.7|110192.7|110230.2|110192.7|110217.7|110180|5
1734938290000|2024-12-23 07:18:10|110216.8|110191.8|110218.2|110193.2|110222.6|110197.6|110216.8|110191.8|5
1734938300000|2024-12-23 07:18:20|110220.4|110195.4|110220.4|110195.4|110220.4|110195.4|110220.4|110195.4|1
1734938310000|2024-12-23 07:18:30|110219.4|110194.4|110218.2|110193.2|110223.4|110198.4|110218.2|110193.2|10
1734938320000|2024-12-23 07:18:40|110218.8|110193.8|110219.1|110194.1|110219.1|110194.1|110218.8|110193.8|2
1734938330000|2024-12-23 07:18:50|110218.4|110193.4|110220.8|110195.8|110220.8|110195.8|110218.4|110193.4|3
1734938340000|2024-12-23 07:19:00|110220.1|110195.1|110222.5|110197.5|110223.5|110198.5|110220.1|110195.1|5
1734938350000|2024-12-23 07:19:10|110222.7|110197.7|110218.7|110193.7|110224.8|110199.8|110218.7|110193.7|16
1734938360000|2024-12-23 07:19:20|110219.5|110194.5|110224.2|110199.2|110224.9|110199.9|110219.5|110194.5|14
1734938370000|2024-12-23 07:19:30|110224.9|110199.9|110222|110197|110224.9|110199.9|110221.8|110196.8|6
1734938380000|2024-12-23 07:19:40|110221.9|110196.9|110215.5|110190.5|110221.9|110196.9|110213.3|110188.3|12
1734938390000|2024-12-23 07:19:50|110216|110191|110216|110191|110216|110191|110215.8|110190.8|3
1734938400000|2024-12-23 07:20:00|110216.8|110191.8|110218.9|110193.9|110218.9|110193.9|110216.8|110191.8|3
1734938410000|2024-12-23 07:20:10|110217|110192|110218.9|110193.9|110218.9|110193.9|110217|110192|4
1734938420000|2024-12-23 07:20:20|110217.6|110192.6|110213.5|110188.5|110217.6|110192.6|110211.5|110186.5|10
1734938430000|2024-12-23 07:20:30|110211.8|110186.8|110213.5|110188.5|110214.1|110189.1|110211.8|110186.8|5
1734938440000|2024-12-23 07:20:40|110211.9|110186.9|110213.2|110188.2|110214.1|110189.1|110211|110186|11
1734938450000|2024-12-23 07:20:50|110211.6|110186.6|110220.3|110170.3|110221.9|110186.6|110208.2|110169.5|13
1734938460000|2024-12-23 07:21:00|110220.8|110170.8|110218.3|110168.3|110220.8|110170.8|110218.3|110168.3|3
1734938470000|2024-12-23 07:21:10|110218.8|110168.8|110218.6|110168.6|110218.8|110168.8|110217.1|110167.1|7
1734938480000|2024-12-23 07:21:20|110219.2|110169.2|110220.9|110170.9|110221.5|110171.5|110218.6|110168.6|6
1734938490000|2024-12-23 07:21:30|110219.8|110169.8|110221.9|110171.9|110225.1|110175.1|110219.8|110169.8|9
1734938500000|2024-12-23 07:21:40|110222.4|110172.4|110224.6|110174.6|110225.2|110175.2|110221.2|110171.2|9
1734938510000|2024-12-23 07:21:50|110224.9|110174.9|110223.7|110173.7|110227.3|110177.3|110220.2|110170.2|14
1734938520000|2024-12-23 07:22:00|110223.5|110173.5|110226.4|110176.4|110226.8|110176.8|110221.6|110171.6|14
1734938530000|2024-12-23 07:22:10|110225.2|110175.2|110229.8|110179.8|110235.2|110185.2|110224.9|110174.9|19
1734938540000|2024-12-23 07:22:20|110227.8|110177.8|110233.9|110183.9|110236|110186|110227.8|110177.8|18
1734938550000|2024-12-23 07:22:30|110233|110183|110231.9|110181.9|110233.1|110183.1|110231.7|110181.7|12
1734938560000|2024-12-23 07:22:40|110231.8|110181.8|110231.8|110181.8|110233.1|110183.1|110231.8|110181.8|3
1734938570000|2024-12-23 07:22:50|110233.1|110183.1|110231.9|110181.9|110233.9|110183.9|110231.6|110181.6|12
1734938580000|2024-12-23 07:23:00|110230.3|110180.3|110219.3|110194.3|110233.9|110198.3|110219.3|110180.3|8
1734938590000|2024-12-23 07:23:10|110220.1|110195.1|110230.1|110180.1|110231.1|110195.4|110217.6|110180.1|7
1734938600000|2024-12-23 07:23:20|110220.4|110195.4|110217.5|110192.5|110221.2|110196.2|110217.5|110192.5|7
1734938610000|2024-12-23 07:23:30|110215.7|110190.7|110217.9|110192.9|110220.1|110195.1|110215.7|110190.7|12
1734938620000|2024-12-23 07:23:40|110217.8|110192.8|110220.1|110195.1|110220.1|110195.1|110217.8|110192.8|8
1734938630000|2024-12-23 07:23:50|110217.8|110192.8|110217.7|110192.7|110220.1|110195.1|110217.5|110192.5|14
1734938640000|2024-12-23 07:24:00|110219.8|110194.8|110218|110193|110226.5|110196.3|110217.8|110175.7|8
1734938650000|2024-12-23 07:24:10|110217.2|110192.2|110215.6|110190.6|110217.4|110192.4|110215.6|110190.6|10
1734938660000|2024-12-23 07:24:20|110215.2|110190.2|110219.1|110194.1|110221.4|110196.4|110215.2|110190.2|9
1734938670000|2024-12-23 07:24:30|110220.1|110195.1|110221.2|110196.2|110221.2|110196.2|110218.1|110193.1|4
1734938680000|2024-12-23 07:24:40|110218.2|110193.2|110225.9|110200.9|110225.9|110200.9|110218.2|110193.2|11
1734938690000|2024-12-23 07:24:50|110226.7|110201.7|110227.2|110202.2|110229.3|110204.3|110224.9|110199.9|11
1734938700000|2024-12-23 07:25:00|110225.6|110200.6|110237.1|110212.1|110237.1|110212.1|110225.6|110200.6|17
1734938710000|2024-12-23 07:25:10|110239|110214|110236.8|110211.8|110240.9|110215.9|110236.8|110211.8|5
1734938720000|2024-12-23 07:25:20|110236.9|110211.9|110242.5|110217.5|110246|110221|110236.6|110211.6|16
1734938730000|2024-12-23 07:25:30|110241.6|110216.6|110242.7|110217.7|110246.2|110221.2|110241.6|110216.6|12
1734938740000|2024-12-23 07:25:40|110244.3|110219.3|110250.7|110225.7|110250.7|110225.7|110244.3|110219.3|8
1734938750000|2024-12-23 07:25:50|110248.7|110223.7|110252.8|110227.8|110254.6|110229.6|110248.6|110223.6|6
1734938760000|2024-12-23 07:26:00|110249.6|110224.6|110247.3|110222.3|110249.6|110224.6|110244.5|110219.5|5
1734938770000|2024-12-23 07:26:10|110245.3|110220.3|110247.3|110222.3|110247.3|110222.3|110245.3|110220.3|4
1734938780000|2024-12-23 07:26:20|110248.7|110223.7|110245.5|110220.5|110248.7|110223.7|110245.5|110220.5|4
1734938790000|2024-12-23 07:26:30|110244|110219|110243.8|110218.8|110247.2|110222.2|110243.8|110218.8|5
1734938800000|2024-12-23 07:26:40|110245.5|110220.5|110247.3|110222.3|110248.7|110223.7|110245.5|110220.5|4
1734938810000|2024-12-23 07:26:50|110249.1|110224.1|110253.5|110228.5|110255.3|110230.3|110249.1|110224.1|8
1734938820000|2024-12-23 07:27:00|110254.2|110229.2|110251.8|110226.8|110254.3|110229.3|110251.8|110226.8|6
1734938830000|2024-12-23 07:27:10|110251.6|110226.6|110250.1|110225.1|110251.6|110226.6|110250|110225|3
1734938840000|2024-12-23 07:27:20|110248.4|110223.4|110245.8|110220.8|110248.4|110223.4|110245.7|110220.7|15
1734938850000|2024-12-23 07:27:30|110247.5|110222.5|110248|110223|110248.1|110223.1|110245.9|110220.9|8
1734938860000|2024-12-23 07:27:40|110248.2|110223.2|110250|110225|110250|110225|110248|110223|4
1734938870000|2024-12-23 07:27:50|110250.4|110225.4|110247.1|110222.1|110252.1|110227.1|110247.1|110222.1|11
1734938880000|2024-12-23 07:28:00|110248.7|110223.7|110241.8|110216.8|110249.6|110224.6|110240.9|110215.9|18
1734938890000|2024-12-23 07:28:10|110240.3|110215.3|110244.9|110219.9|110244.9|110219.9|110236.6|110211.6|18
1734938900000|2024-12-23 07:28:20|110244.1|110219.1|110243.1|110218.1|110248.7|110223.7|110242.8|110217.8|14
1734938910000|2024-12-23 07:28:30|110247.1|110222.1|110243.2|110218.2|110247.1|110222.1|110241.5|110216.5|19
1734938920000|2024-12-23 07:28:40|110244.5|110219.5|110245.4|110220.4|110248.9|110223.9|110244.5|110219.5|9
1734938930000|2024-12-23 07:28:50|110241.4|110216.4|110241.5|110216.5|110245.4|110220.4|110240.9|110215.9|12
1734938940000|2024-12-23 07:29:00|110244.7|110219.7|110251.9|110226.9|110251.9|110226.9|110244.4|110219.4|9
1734938950000|2024-12-23 07:29:10|110250.3|110225.3|110250.3|110225.3|110250.3|110225.3|110250.3|110225.3|1
1734938960000|2024-12-23 07:29:20|110249.3|110224.3|110250.3|110225.3|110250.3|110225.3|110249.3|110224.3|4
1734938970000|2024-12-23 07:29:30|110248.7|110223.7|110244.6|110219.6|110248.7|110223.7|110244.1|110219.1|6
1734938980000|2024-12-23 07:29:40|110243.4|110218.4|110242|110217|110243.4|110218.4|110242|110217|3
1734938990000|2024-12-23 07:29:50|110240.2|110215.2|110244.8|110219.8|110244.8|110219.8|110240.2|110215.2|5
1734939000000|2024-12-23 07:30:00|110244.7|110219.7|110237|110212|110245.8|110220.8|110237|110212|12
1734939010000|2024-12-23 07:30:10|110237.4|110212.4|110255.2|110230.2|110255.6|110230.6|110237.4|110212.4|19
1734939020000|2024-12-23 07:30:20|110253.4|110228.4|110244.1|110219.1|110253.4|110228.4|110243.6|110218.6|11
1734939030000|2024-12-23 07:30:30|110243.7|110218.7|110238.5|110213.5|110244.2|110219.2|110237.6|110212.6|13
1734939040000|2024-12-23 07:30:40|110241.8|110216.8|110240|110215|110241.8|110216.8|110238.1|110213.1|10
1734939050000|2024-12-23 07:30:50|110240.3|110215.3|110238.3|110213.3|110240.3|110215.3|110238.3|110213.3|8
1734939060000|2024-12-23 07:31:00|110241.7|110216.7|110246.7|110221.7|110246.7|110221.7|110239.8|110214.8|14
1734939070000|2024-12-23 07:31:10|110247.1|110222.1|110257.2|110232.2|110259|110234|110247.1|110222.1|13
1734939080000|2024-12-23 07:31:20|110255.6|110230.6|110255.5|110230.5|110255.6|110230.6|110251.4|110226.4|10
1734939090000|2024-12-23 07:31:30|110252.9|110227.9|110253.3|110228.3|110256.7|110231.7|110249.1|110224.1|15
1734939100000|2024-12-23 07:31:40|110256.8|110231.8|110257.7|110232.7|110257.9|110232.9|110252.9|110227.9|11
1734939110000|2024-12-23 07:31:50|110253.6|110228.6|110253.8|110228.8|110255.9|110230.9|110253.4|110228.4|7
1734939120000|2024-12-23 07:32:00|110256.2|110231.2|110265.3|110240.3|110266.9|110241.9|110255.6|110230.6|23
1734939130000|2024-12-23 07:32:10|110270.6|110245.6|110260|110235|110271.3|110246.3|110259.2|110234.2|23
1734939140000|2024-12-23 07:32:20|110258.3|110233.3|110259.1|110234.1|110263|110238|110253|110228|18
1734939150000|2024-12-23 07:32:30|110260.8|110235.8|110261|110236|110264|110239|110257.4|110232.4|15
1734939160000|2024-12-23 07:32:40|110261.2|110236.2|110260|110235|110261.4|110236.4|110257.9|110232.9|10
1734939170000|2024-12-23 07:32:50|110259.8|110234.8|110271.6|110221.6|110275.5|110238.4|110259.8|110221.2|13
1734939180000|2024-12-23 07:33:00|110270.8|110220.8|110268.7|110218.7|110270.8|110220.8|110268.7|110218.7|8
1734939190000|2024-12-23 07:33:10|110269.1|110219.1|110276.3|110226.3|110276.3|110226.3|110268.2|110218.2|12
1734939200000|2024-12-23 07:33:20|110277.9|110227.9|110277.8|110227.8|110279.2|110229.2|110272.2|110222.2|9
1734939210000|2024-12-23 07:33:30|110274.4|110224.4|110276.3|110226.3|110277.7|110227.7|110274.4|110224.4|7
1734939220000|2024-12-23 07:33:40|110276.6|110226.6|110273.1|110223.1|110277.7|110227.7|110273.1|110223.1|11
1734939230000|2024-12-23 07:33:50|110277.2|110227.2|110273.2|110223.2|110277.2|110227.2|110273.2|110223.2|9
1734939240000|2024-12-23 07:34:00|110277.2|110227.2|110276.1|110226.1|110277.2|110227.2|110273.2|110223.2|7
1734939250000|2024-12-23 07:34:10|110274.8|110224.8|110280.1|110230.1|110282.8|110232.8|110274.8|110224.8|16
1734939260000|2024-12-23 07:34:20|110278.8|110228.8|110270.9|110220.9|110280.1|110230.1|110269.9|110219.9|23
1734939270000|2024-12-23 07:34:30|110269.9|110219.9|110275.1|110225.1|110278.1|110228.1|110269.9|110219.9|13
1734939280000|2024-12-23 07:34:40|110275|110225|110280.5|110230.5|110285.3|110235.3|110273.2|110223.2|18
1734939290000|2024-12-23 07:34:50|110288.4|110238.4|110290.1|110240.1|110292.7|110242.7|110288.1|110238.1|6
1734939300000|2024-12-23 07:35:00|110287.1|110237.1|110289.8|110239.8|110290.1|110240.1|110287.1|110237.1|9
1734939310000|2024-12-23 07:35:10|110292.4|110242.4|110311.6|110261.6|110314.2|110264.2|110286.9|110236.9|26
1734939320000|2024-12-23 07:35:20|110312|110262|110315.4|110265.4|110315.4|110265.4|110311.6|110261.6|7
1734939330000|2024-12-23 07:35:30|110316.5|110266.5|110323.3|110273.3|110324|110274|110316.5|110266.5|7
1734939340000|2024-12-23 07:35:40|110321.6|110271.6|110321.7|110271.7|110322.5|110272.5|110314.5|110264.5|9
1734939350000|2024-12-23 07:35:50|110321.6|110271.6|110316.6|110266.6|110322.3|110272.3|110316.6|110266.6|10
1734939360000|2024-12-23 07:36:00|110317.5|110267.5|110319.5|110269.5|110319.7|110269.7|110317.5|110267.5|7
1734939370000|2024-12-23 07:36:10|110319.7|110269.7|110320.3|110270.3|110320.3|110270.3|110319.7|110269.7|4
1734939380000|2024-12-23 07:36:20|110321|110271|110322.9|110272.9|110322.9|110272.9|110320.6|110270.6|6
1734939390000|2024-12-23 07:36:30|110322.8|110272.8|110320|110270|110322.8|110272.8|110320|110270|4
1734939400000|2024-12-23 07:36:40|110319.7|110269.7|110324.1|110274.1|110324.1|110274.1|110318.4|110268.4|6
1734939410000|2024-12-23 07:36:50|110324.4|110274.4|110324.2|110274.2|110325.1|110275.1|110324|110274|7
1734939420000|2024-12-23 07:37:00|110323.5|110273.5|110322.9|110272.9|110324.2|110274.2|110322.9|110272.9|7
1734939430000|2024-12-23 07:37:10|110322.8|110272.8|110328.7|110278.7|110328.7|110278.7|110322.7|110272.7|5
1734939440000|2024-12-23 07:37:20|110328.5|110278.5|110355.7|110305.7|110355.7|110305.7|110328.5|110278.5|19
1734939450000|2024-12-23 07:37:30|110354.3|110304.3|110356.1|110306.1|110356.3|110306.3|110354.3|110304.3|4
1734939460000|2024-12-23 07:37:40|110357.7|110307.7|110358.2|110308.2|110361.7|110311.7|110357.3|110307.3|16
1734939470000|2024-12-23 07:37:50|110357.8|110307.8|110364|110314|110364|110314|110357.8|110307.8|7
1734939480000|2024-12-23 07:38:00|110363.7|110313.7|110365.6|110315.6|110365.6|110315.6|110363.5|110313.5|4
1734939490000|2024-12-23 07:38:10|110364.2|110314.2|110361.1|110311.1|110364.2|110314.2|110361.1|110311.1|7
1734939500000|2024-12-23 07:38:20|110361.2|110311.2|110361.5|110311.5|110361.5|110311.5|110361.2|110311.2|3
1734939510000|2024-12-23 07:38:30|110361.7|110311.7|110359.1|110309.1|110361.7|110311.7|110359.1|110309.1|5
1734939520000|2024-12-23 07:38:40|110358.9|110308.9|110360.8|110310.8|110360.8|110310.8|110358.9|110308.9|4
1734939530000|2024-12-23 07:38:50|110347.1|110322.1|110346.9|110321.9|110347.1|110322.1|110338|110313|5
1734939540000|2024-12-23 07:39:00|110350.1|110325.1|110347|110322|110352.3|110327.3|110346.7|110321.7|9
1734939550000|2024-12-23 07:39:10|110348.4|110323.4|110347.5|110322.5|110348.5|110323.5|110347.5|110322.5|3
1734939560000|2024-12-23 07:39:20|110347.2|110322.2|110347.9|110322.9|110348.1|110323.1|110344.6|110319.6|7
1734939570000|2024-12-23 07:39:30|110349.1|110324.1|110348.4|110323.4|110353.6|110328.6|110345.7|110320.7|14
1734939580000|2024-12-23 07:39:40|110348.6|110323.6|110348|110323|110354.7|110329.7|110346.3|110321.3|10
1734939590000|2024-12-23 07:39:50|110348.2|110323.2|110348.5|110323.5|110348.5|110323.5|110348.2|110323.2|2
1734939600000|2024-12-23 07:40:00|110353|110328|110353|110328|110355.9|110330.9|110353|110328|7
1734939610000|2024-12-23 07:40:10|110353.1|110328.1|110353.1|110328.1|110353.1|110328.1|110348.8|110323.8|7
1734939620000|2024-12-23 07:40:20|110353.2|110328.2|110353.3|110328.3|110353.3|110328.3|110353.2|110328.2|2
1734939630000|2024-12-23 07:40:30|110352.3|110327.3|110352.6|110327.6|110357.1|110332.1|110344|110319|12
1734939640000|2024-12-23 07:40:40|110351.4|110326.4|110356.7|110331.7|110358.6|110333.6|110351.4|110326.4|11
1734939650000|2024-12-23 07:40:50|110357.3|110332.3|110370.2|110345.2|110370.2|110345.2|110348.4|110323.4|33
1734939660000|2024-12-23 07:41:00|110370.1|110345.1|110351.5|110326.5|110372.1|110347.1|110347.9|110322.9|26
1734939670000|2024-12-23 07:41:10|110350.7|110325.7|110357.4|110332.4|110357.4|110332.4|110350.7|110325.7|6
1734939680000|2024-12-23 07:41:20|110356.6|110331.6|110363.5|110338.5|110364.4|110339.4|110356.6|110331.6|12
1734939690000|2024-12-23 07:41:30|110364.3|110339.3|110364.1|110339.1|110364.3|110339.3|110356.1|110331.1|12
1734939700000|2024-12-23 07:41:40|110365.5|110340.5|110360.3|110335.3|110367.4|110342.4|110359.2|110334.2|20
1734939710000|2024-12-23 07:41:50|110361.8|110336.8|110369.1|110344.1|110371.7|110346.7|110360.2|110335.2|15
1734939720000|2024-12-23 07:42:00|110367.4|110342.4|110376.3|110351.3|110376.7|110351.7|110364.8|110339.8|20
1734939730000|2024-12-23 07:42:10|110375.9|110350.9|110366.2|110341.2|110376.2|110351.2|110363.7|110338.7|15
1734939740000|2024-12-23 07:42:20|110363.6|110338.6|110367.2|110342.2|110370.7|110345.7|110363.6|110338.6|14
1734939750000|2024-12-23 07:42:30|110367.3|110342.3|110389|110364|110390.4|110365.4|110367.3|110342.3|22
1734939760000|2024-12-23 07:42:40|110390|110365|110390.7|110365.7|110394.8|110369.8|110385.7|110360.7|12
1734939770000|2024-12-23 07:42:50|110388.1|110363.1|110394.1|110369.1|110395.4|110370.4|110385.3|110360.3|9
1734939780000|2024-12-23 07:43:00|110393.6|110368.6|110394.5|110369.5|110397.7|110372.7|110386.7|110361.7|16
1734939790000|2024-12-23 07:43:10|110392.8|110367.8|110388.6|110363.6|110392.8|110367.8|110383.2|110358.2|8
1734939800000|2024-12-23 07:43:20|110388.5|110363.5|110382.3|110357.3|110388.5|110363.5|110379|110354|14
1734939810000|2024-12-23 07:43:30|110379.2|110354.2|110387.7|110362.7|110389|110364|110379.2|110354.2|18
1734939820000|2024-12-23 07:43:40|110387.5|110362.5|110385.7|110360.7|110389.8|110364.8|110383.6|110358.6|14
1734939830000|2024-12-23 07:43:50|110389|110364|110393.5|110368.5|110397.2|110372.2|110386.9|110361.9|20
1734939840000|2024-12-23 07:44:00|110394.7|110369.7|110392.8|110367.8|110399.4|110374.4|110392.8|110367.8|9
1734939850000|2024-12-23 07:44:10|110392.6|110367.6|110396.7|110371.7|110396.7|110371.7|110391.1|110366.1|11
1734939860000|2024-12-23 07:44:20|110396.9|110371.9|110390.2|110365.2|110401.2|110376.2|110390.2|110365.2|13
1734939870000|2024-12-23 07:44:30|110389|110364|110394.3|110369.3|110396.9|110371.9|110384.3|110359.3|19
1734939880000|2024-12-23 07:44:40|110393|110368|110399.3|110374.3|110402.9|110377.9|110387.1|110362.1|31
1734939890000|2024-12-23 07:44:50|110397.9|110372.9|110398.1|110373.1|110399.2|110374.2|110392.2|110367.2|13
1734939900000|2024-12-23 07:45:00|110397.8|110372.8|110396.8|110371.8|110397.8|110372.8|110390.9|110365.9|22
1734939910000|2024-12-23 07:45:10|110400.5|110375.5|110398.3|110373.3|110402.4|110377.4|110394.9|110369.9|14
1734939920000|2024-12-23 07:45:20|110398.4|110373.4|110395.5|110370.5|110398.4|110373.4|110392.2|110367.2|11
1734939930000|2024-12-23 07:45:30|110395|110370|110405.1|110380.1|110405.6|110380.6|110395|110370|14
1734939940000|2024-12-23 07:45:40|110404.2|110379.2|110403.8|110378.8|110405.9|110380.9|110402.5|110377.5|10
1734939950000|2024-12-23 07:45:50|110407.1|110382.1|110409.6|110384.6|110411.9|110386.9|110406.8|110381.8|7
1734939960000|2024-12-23 07:46:00|110411.8|110386.8|110418.1|110393.1|110418.1|110393.1|110410.8|110385.8|21
1734939970000|2024-12-23 07:46:10|110418.3|110393.3|110424.1|110399.1|110427.8|110402.8|110418.3|110393.3|13
1734939980000|2024-12-23 07:46:20|110423.2|110398.2|110422.4|110397.4|110426.5|110401.5|110422.4|110397.4|13
1734939990000|2024-12-23 07:46:30|110423.6|110398.6|110422.8|110397.8|110425.2|110400.2|110420.7|110395.7|16
1734940000000|2024-12-23 07:46:40|110419.6|110394.6|110434|110409|110439.2|110414.2|110408.3|110383.3|23
1734940010000|2024-12-23 07:46:50|110432.1|110407.1|110437.8|110412.8|110438.2|110413.2|110432.1|110407.1|16
1734940020000|2024-12-23 07:47:00|110437.7|110412.7|110424.5|110399.5|110437.7|110412.7|110421.9|110396.9|13
1734940030000|2024-12-23 07:47:10|110425.2|110400.2|110419.9|110394.9|110430.2|110405.2|110416.9|110391.9|20
1734940040000|2024-12-23 07:47:20|110420.8|110395.8|110416.5|110391.5|110422.7|110397.7|110412.7|110387.7|15
1734940050000|2024-12-23 07:47:30|110415.8|110390.8|110395.7|110370.7|110416.8|110391.8|110395.1|110370.1|22
1734940060000|2024-12-23 07:47:40|110392.7|110367.7|110403.9|110378.9|110405.9|110380.9|110392.7|110367.7|19
1734940070000|2024-12-23 07:47:50|110402.8|110377.8|110412.3|110387.3|110412.3|110387.3|110402.8|110377.8|11
1734940080000|2024-12-23 07:48:00|110411.2|110386.2|110407|110382|110414.8|110389.8|110407|110382|11
1734940090000|2024-12-23 07:48:10|110406|110381|110425.9|110400.9|110427.6|110402.6|110406|110381|22
1734940100000|2024-12-23 07:48:20|110427.2|110402.2|110426.1|110401.1|110432.5|110407.5|110425.2|110400.2|12
1734940110000|2024-12-23 07:48:30|110427.2|110402.2|110421.2|110396.2|110444.3|110419.3|110421.2|110396.2|18
1734940120000|2024-12-23 07:48:40|110419.9|110394.9|110431.5|110406.5|110438.1|110413.1|110419.6|110394.6|19
1734940130000|2024-12-23 07:48:50|110432.6|110407.6|110439.7|110414.7|110442.1|110417.1|110432.6|110407.6|15
1734940140000|2024-12-23 07:49:00|110440.8|110415.8|110446.7|110421.7|110450.5|110425.5|110440.4|110415.4|13
1734940150000|2024-12-23 07:49:10|110446.3|110421.3|110440|110415|110446.4|110421.4|110438.2|110413.2|13
1734940160000|2024-12-23 07:49:20|110441|110416|110453.9|110428.9|110456.3|110431.3|110441|110416|21
1734940170000|2024-12-23 07:49:30|110452.5|110427.5|110439.8|110414.8|110453.6|110428.6|110439.1|110414.1|19
1734940180000|2024-12-23 07:49:40|110440.3|110415.3|110440.4|110415.4|110441.1|110416.1|110438.9|110413.9|8
1734940190000|2024-12-23 07:49:50|110440.8|110415.8|110442.2|110417.2|110442.8|110417.8|110433.6|110408.6|8
1734940200000|2024-12-23 07:50:00|110443.1|110418.1|110458.8|110433.8|110458.8|110433.8|110443.1|110418.1|8
1734940210000|2024-12-23 07:50:10|110459.1|110434.1|110457.1|110432.1|110460.9|110435.9|110454.1|110429.1|11
1734940220000|2024-12-23 07:50:20|110455|110430|110456.5|110431.5|110457.7|110432.7|110443.9|110418.9|25
1734940230000|2024-12-23 07:50:30|110457.7|110432.7|110468.5|110443.5|110470.4|110445.4|110457.7|110432.7|12
1734940240000|2024-12-23 07:50:40|110467.5|110442.5|110466.9|110441.9|110468.5|110443.5|110463.3|110438.3|10
1734940250000|2024-12-23 07:50:50|110467.8|110442.8|110469.5|110444.5|110473.8|110448.8|110467.8|110442.8|13
1734940260000|2024-12-23 07:51:00|110467|110442|110457.9|110432.9|110470.1|110445.1|110449.1|110424.1|21
1734940270000|2024-12-23 07:51:10|110456.7|110431.7|110456.1|110431.1|110459.3|110434.3|110453.8|110428.8|14
1734940280000|2024-12-23 07:51:20|110455.8|110430.8|110445.6|110420.6|110455.8|110430.8|110445.6|110420.6|10
1734940290000|2024-12-23 07:51:30|110447.2|110422.2|110452.9|110427.9|110456.7|110431.7|110447.2|110422.2|21
1734940300000|2024-12-23 07:51:40|110453.1|110428.1|110460.1|110435.1|110463.5|110438.5|110453.1|110428.1|15
1734940310000|2024-12-23 07:51:50|110472.6|110422.6|110472.9|110422.9|110472.9|110422.9|110470.3|110420.3|6
1734940320000|2024-12-23 07:52:00|110472.7|110422.7|110467.5|110442.5|110476|110442.5|110464|110420.8|10
1734940330000|2024-12-23 07:52:10|110469.8|110444.8|110495.6|110470.6|110496.8|110471.8|110469.8|110444.8|20
1734940340000|2024-12-23 07:52:20|110495.8|110470.8|110483.7|110458.7|110495.9|110470.9|110480.5|110455.5|22
1734940350000|2024-12-23 07:52:30|110482.3|110457.3|110473.2|110448.2|110482.3|110457.3|110471.9|110446.9|11
1734940360000|2024-12-23 07:52:40|110474.4|110449.4|110482|110457|110488|110463|110474.4|110449.4|19
1734940370000|2024-12-23 07:52:50|110485.3|110460.3|110488.8|110463.8|110490.6|110465.6|110485.3|110460.3|9
1734940380000|2024-12-23 07:53:00|110487.1|110462.1|110488.8|110463.8|110488.8|110463.8|110483.7|110458.7|13
1734940390000|2024-12-23 07:53:10|110489.5|110464.5|110495.3|110470.3|110495.3|110470.3|110489|110464|12
1734940400000|2024-12-23 07:53:20|110496.1|110471.1|110485.5|110460.5|110501.5|110476.5|110479.8|110454.8|26
1734940410000|2024-12-23 07:53:30|110482.5|110457.5|110486.9|110461.9|110493.5|110468.5|110482.5|110457.5|19
1734940420000|2024-12-23 07:53:40|110487.8|110462.8|110488.7|110463.7|110493|110468|110484.3|110459.3|11
1734940430000|2024-12-23 07:53:50|110488.4|110463.4|110499.6|110474.6|110510.3|110485.3|110488.4|110463.4|19
1734940440000|2024-12-23 07:54:00|110501.5|110476.5|110502|110477|110506.9|110481.9|110495.1|110470.1|16
1734940450000|2024-12-23 07:54:10|110500.6|110475.6|110502.6|110477.6|110502.6|110477.6|110499.1|110474.1|4
1734940460000|2024-12-23 07:54:20|110499.1|110474.1|110500.8|110475.8|110500.8|110475.8|110493.1|110468.1|9
1734940470000|2024-12-23 07:54:30|110497.7|110472.7|110503.5|110478.5|110508.7|110483.7|110497.7|110472.7|17
1734940480000|2024-12-23 07:54:40|110500.3|110475.3|110482.9|110457.9|110504|110479|110482.9|110457.9|15
1734940490000|2024-12-23 07:54:50|110481.7|110456.7|110488.5|110463.5|110488.8|110463.8|110481.7|110456.7|8
1734940500000|2024-12-23 07:55:00|110489.1|110464.1|110486.8|110461.8|110491.6|110466.6|110483.9|110458.9|14
1734940510000|2024-12-23 07:55:10|110485.3|110460.3|110486.6|110461.6|110492.7|110467.7|110484.6|110459.6|11
1734940520000|2024-12-23 07:55:20|110484.5|110459.5|110484.3|110459.3|110488.1|110463.1|110482.5|110457.5|13
1734940530000|2024-12-23 07:55:30|110484|110459|110485.6|110460.6|110489.6|110464.6|110482.8|110457.8|21
1734940540000|2024-12-23 07:55:40|110485.8|110460.8|110485.7|110460.7|110486|110461|110482.7|110457.7|10
1734940550000|2024-12-23 07:55:50|110486.7|110461.7|110474.2|110449.2|110487.6|110462.6|110469.8|110444.8|15
1734940560000|2024-12-23 07:56:00|110474.3|110449.3|110474.7|110449.7|110480.6|110455.6|110474.3|110449.3|12
1734940570000|2024-12-23 07:56:10|110473.7|110448.7|110471.8|110446.8|110479.6|110454.6|110471.3|110446.3|9
1734940580000|2024-12-23 07:56:20|110472.8|110447.8|110477.8|110452.8|110477.8|110452.8|110471.7|110446.7|20
1734940590000|2024-12-23 07:56:30|110478.7|110453.7|110475.7|110450.7|110478.7|110453.7|110474.7|110449.7|12
1734940600000|2024-12-23 07:56:40|110477.4|110452.4|110474.3|110449.3|110478.4|110453.4|110474.3|110449.3|12
1734940610000|2024-12-23 07:56:50|110474.4|110449.4|110472.3|110447.3|110474.6|110449.6|110469.8|110444.8|8
1734940620000|2024-12-23 07:57:00|110472.6|110447.6|110471.6|110446.6|110472.6|110447.6|110471.6|110446.6|6
1734940630000|2024-12-23 07:57:10|110474.7|110449.7|110479.8|110454.8|110479.8|110454.8|110471|110446|12
1734940640000|2024-12-23 07:57:20|110479.5|110454.5|110479.7|110454.7|110480.7|110455.7|110479.2|110454.2|5
1734940650000|2024-12-23 07:57:30|110473.8|110448.8|110471.2|110446.2|110479.4|110454.4|110470.1|110445.1|12
1734940660000|2024-12-23 07:57:40|110470.6|110445.6|110465.6|110440.6|110471.6|110446.6|110460.4|110435.4|22
1734940670000|2024-12-23 07:57:50|110464.1|110439.1|110465.1|110440.1|110469.4|110444.4|110463.8|110438.8|13
1734940680000|2024-12-23 07:58:00|110465|110440|110464.1|110439.1|110474.7|110449.7|110462.9|110437.9|19
1734940690000|2024-12-23 07:58:10|110464|110439|110450.6|110425.6|110464.5|110439.5|110443.9|110418.9|26
1734940700000|2024-12-23 07:58:20|110448.8|110423.8|110442.6|110417.6|110449.8|110424.8|110442.6|110417.6|10
1734940710000|2024-12-23 07:58:30|110442.8|110417.8|110442.2|110417.2|110443.4|110418.4|110441.5|110416.5|7
1734940720000|2024-12-23 07:58:40|110441.8|110416.8|110448.6|110423.6|110450.5|110425.5|110440.2|110415.2|11
1734940730000|2024-12-23 07:58:50|110451.3|110426.3|110452.6|110427.6|110456.7|110431.7|110449.3|110424.3|19
1734940740000|2024-12-23 07:59:00|110453.5|110428.5|110453.9|110428.9|110456.5|110431.5|110448.9|110423.9|25
1734940750000|2024-12-23 07:59:10|110450.9|110425.9|110462.6|110437.6|110466.4|110441.4|110450.9|110425.9|15
1734940760000|2024-12-23 07:59:20|110461.8|110436.8|110464.6|110439.6|110466.8|110441.8|110459.5|110434.5|18
1734940770000|2024-12-23 07:59:30|110466.1|110441.1|110473.1|110448.1|110487.8|110448.2|110466.1|110430|18
1734940780000|2024-12-23 07:59:40|110473.2|110448.2|110489|110464|110490.2|110465.2|110473.2|110448.2|22
1734940790000|2024-12-23 07:59:50|110489.8|110464.8|110483.3|110458.3|110489.8|110464.8|110478.4|110453.4|26
1734940800000|2024-12-23 08:00:00|110482.3|110457.3|110476.3|110451.3|110484.7|110459.7|110475.1|110450.1|18
1734940810000|2024-12-23 08:00:10|110475.3|110450.3|110474.5|110449.5|110479.6|110454.6|110472.9|110447.9|16
1734940820000|2024-12-23 08:00:20|110475.5|110450.5|110472.4|110447.4|110475.5|110450.5|110464.3|110439.3|18
1734940830000|2024-12-23 08:00:30|110473.3|110448.3|110475.5|110450.5|110475.5|110450.5|110473.2|110448.2|13
1734940840000|2024-12-23 08:00:40|110476.3|110451.3|110470|110445|110477.9|110452.9|110466.7|110441.7|14
1734940850000|2024-12-23 08:00:50|110469.5|110444.5|110462.3|110437.3|110469.5|110444.5|110461.1|110436.1|10
1734940860000|2024-12-23 08:01:00|110462.1|110437.1|110469.8|110444.8|110471.6|110446.6|110457.3|110432.3|19
1734940870000|2024-12-23 08:01:10|110468.7|110443.7|110456.2|110431.2|110468.7|110443.7|110456.2|110431.2|39
1734940880000|2024-12-23 08:01:20|110456.3|110431.3|110464.4|110439.4|110467.9|110442.9|110454.2|110429.2|15
1734940890000|2024-12-23 08:01:30|110465.6|110440.6|110459.6|110434.6|110465.6|110440.6|110454.8|110429.8|31
1734940900000|2024-12-23 08:01:40|110458.6|110433.6|110462.4|110437.4|110464.6|110439.6|110458.6|110433.6|14
1734940910000|2024-12-23 08:01:50|110463.4|110438.4|110478.4|110453.4|110478.4|110453.4|110462.8|110437.8|15
1734940920000|2024-12-23 08:02:00|110480.2|110455.2|110478.1|110453.1|110481.5|110456.5|110475.9|110450.9|20
1734940930000|2024-12-23 08:02:10|110477.2|110452.2|110478|110453|110478|110453|110475.4|110450.4|8
1734940940000|2024-12-23 08:02:20|110476.5|110451.5|110470.6|110445.6|110477.4|110452.4|110470.5|110445.5|7
1734940950000|2024-12-23 08:02:30|110467.9|110442.9|110484.3|110434.3|110484.3|110450.1|110467.9|110434.3|10
1734940960000|2024-12-23 08:02:40|110483.6|110433.6|110467.1|110442.1|110485.4|110444.1|110467.1|110433.3|6
1734940970000|2024-12-23 08:02:50|110467|110442|110470.6|110445.6|110471.8|110446.8|110467|110442|14
1734940980000|2024-12-23 08:03:00|110472.1|110447.1|110469.7|110444.7|110480.5|110455.5|110466.9|110441.9|21
1734940990000|2024-12-23 08:03:10|110468.7|110443.7|110468.2|110443.2|110470.1|110445.1|110468.2|110443.2|7
1734941000000|2024-12-23 08:03:20|110470.7|110445.7|110474.7|110449.7|110478.6|110453.6|110470.7|110445.7|9
1734941010000|2024-12-23 08:03:30|110474.8|110449.8|110476.3|110451.3|110477.7|110452.7|110474.8|110449.8|11
1734941020000|2024-12-23 08:03:40|110476.2|110451.2|110466.6|110441.6|110476.2|110451.2|110464.9|110439.9|13
1734941030000|2024-12-23 08:03:50|110465.7|110440.7|110466.8|110441.8|110467.1|110442.1|110464.4|110439.4|10
1734941040000|2024-12-23 08:04:00|110465.5|110440.5|110452.1|110427.1|110465.5|110440.5|110451.2|110426.2|13
1734941050000|2024-12-23 08:04:10|110451.2|110426.2|110446.4|110421.4|110451.2|110426.2|110446.1|110421.1|10
1734941060000|2024-12-23 08:04:20|110445.5|110420.5|110442.6|110417.6|110449|110424|110442.6|110417.6|12
1734941070000|2024-12-23 08:04:30|110445.6|110420.6|110446.4|110421.4|110447.4|110422.4|110440.2|110415.2|13
1734941080000|2024-12-23 08:04:40|110448.6|110423.6|110445.1|110420.1|110448.6|110423.6|110445.1|110420.1|7
1734941090000|2024-12-23 08:04:50|110442.8|110417.8|110449.2|110424.2|110449.6|110424.6|110440.9|110415.9|14
1734941100000|2024-12-23 08:05:00|110448.7|110423.7|110448|110423|110448.7|110423.7|110444.5|110419.5|6
1734941110000|2024-12-23 08:05:10|110449.4|110424.4|110448.6|110423.6|110449.4|110424.4|110447.2|110422.2|4
1734941120000|2024-12-23 08:05:20|110447.2|110422.2|110447.5|110422.5|110449.9|110424.9|110445.1|110420.1|10
1734941130000|2024-12-23 08:05:30|110454.6|110429.6|110453.1|110428.1|110456.7|110431.7|110453.1|110428.1|4
1734941140000|2024-12-23 08:05:40|110454.5|110429.5|110456.9|110431.9|110458.3|110433.3|110452.3|110427.3|9
1734941150000|2024-12-23 08:05:50|110455.2|110430.2|110469.7|110444.7|110471|110446|110455.2|110430.2|8
1734941160000|2024-12-23 08:06:00|110469.6|110444.6|110479.8|110454.8|110481.3|110456.3|110468.5|110443.5|16
1734941170000|2024-12-23 08:06:10|110479.9|110454.9|110478.4|110453.4|110481.1|110456.1|110478.4|110453.4|9
1734941180000|2024-12-23 08:06:20|110477.4|110452.4|110476.2|110451.2|110478.8|110453.8|110475.6|110450.6|8
1734941190000|2024-12-23 08:06:30|110476.3|110451.3|110471.3|110446.3|110479.6|110454.6|110471.1|110446.1|12
1734941200000|2024-12-23 08:06:40|110472.2|110447.2|110469.2|110444.2|110472.2|110447.2|110469.2|110444.2|4
1734941210000|2024-12-23 08:06:50|110469.3|110444.3|110469.2|110444.2|110469.3|110444.3|110469.2|110444.2|2
1734941220000|2024-12-23 08:07:00|110469.3|110444.3|110469.1|110444.1|110469.3|110444.3|110466.4|110441.4|4
1734941230000|2024-12-23 08:07:10|110468.9|110443.9|110474.8|110449.8|110474.8|110449.8|110468.8|110443.8|9
1734941240000|2024-12-23 08:07:20|110471.8|110446.8|110467.9|110442.9|110471.8|110446.8|110463.5|110438.5|10
1734941250000|2024-12-23 08:07:30|110467.7|110442.7|110474|110449|110477.1|110452.1|110467.7|110442.7|10
1734941260000|2024-12-23 08:07:40|110473|110448|110467|110442|110473.9|110448.9|110466.8|110441.8|12
1734941270000|2024-12-23 08:07:50|110468.2|110443.2|110469.8|110444.8|110470.1|110445.1|110468.2|110443.2|7
1734941280000|2024-12-23 08:08:00|110468|110443|110460.7|110435.7|110469.5|110444.5|110460.7|110435.7|17
1734941290000|2024-12-23 08:08:10|110459.7|110434.7|110456.5|110431.5|110460.2|110435.2|110455|110430|12
1734941300000|2024-12-23 08:08:20|110456.6|110431.6|110455.6|110430.6|110456.6|110431.6|110454.5|110429.5|10
1734941310000|2024-12-23 08:08:30|110454.5|110429.5|110456.3|110431.3|110456.3|110431.3|110452|110427|9
1734941320000|2024-12-23 08:08:40|110453.1|110428.1|110454.4|110429.4|110456.3|110431.3|110450.1|110425.1|9
1734941330000|2024-12-23 08:08:50|110453.3|110428.3|110444.7|110419.7|110453.3|110428.3|110443.9|110418.9|14
1734941340000|2024-12-23 08:09:00|110444|110419|110449.7|110424.7|110449.7|110424.7|110444|110419|7
1734941350000|2024-12-23 08:09:10|110449.6|110424.6|110444.6|110419.6|110449.6|110424.6|110444.6|110419.6|6
1734941360000|2024-12-23 08:09:20|110445.6|110420.6|110443.8|110418.8|110445.6|110420.6|110443.8|110418.8|3
1734941370000|2024-12-23 08:09:30|110445.9|110420.9|110449.2|110424.2|110449.2|110424.2|110445.9|110420.9|5
1734941380000|2024-12-23 08:09:40|110448.8|110423.8|110447.6|110422.6|110450.1|110425.1|110447.6|110422.6|7
1734941390000|2024-12-23 08:09:50|110447.5|110422.5|110448.7|110423.7|110448.7|110423.7|110447.4|110422.4|5
1734941400000|2024-12-23 08:10:00|110448.6|110423.6|110448.2|110423.2|110449.9|110424.9|110447.2|110422.2|5
1734941410000|2024-12-23 08:10:10|110448.1|110423.1|110451.5|110426.5|110452.5|110427.5|110448|110423|5
1734941420000|2024-12-23 08:10:20|110449.3|110424.3|110452.8|110427.8|110453.1|110428.1|110448.6|110423.6|10
1734941430000|2024-12-23 08:10:30|110451.4|110426.4|110451.5|110426.5|110451.5|110426.5|110451.4|110426.4|2
1734941440000|2024-12-23 08:10:40|110451.4|110426.4|110441|110416|110451.4|110426.4|110441|110416|14
1734941450000|2024-12-23 08:10:50|110442.8|110417.8|110441|110416|110444.4|110419.4|110441|110416|7
1734941460000|2024-12-23 08:11:00|110442.9|110417.9|110443.1|110418.1|110443.1|110418.1|110442.9|110417.9|2
1734941470000|2024-12-23 08:11:10|110443|110418|110421.7|110396.7|110451.6|110426.6|110420.4|110395.4|12
1734941480000|2024-12-23 08:11:20|110421.9|110396.9|110412.6|110387.6|110422.9|110397.9|110409.2|110384.2|22
1734941490000|2024-12-23 08:11:30|110412.3|110387.3|110413.1|110388.1|110413.9|110388.9|110410.7|110385.7|9
1734941500000|2024-12-23 08:11:40|110411.9|110386.9|110419.8|110394.8|110419.9|110394.9|110411.7|110386.7|15
1734941510000|2024-12-23 08:11:50|110418.9|110393.9|110409.7|110384.7|110419|110394|110408.6|110383.6|13
1734941520000|2024-12-23 08:12:00|110410.7|110385.7|110413.8|110388.8|110414.7|110389.7|110409.5|110384.5|14
1734941530000|2024-12-23 08:12:10|110415.5|110390.5|110418.4|110393.4|110419.4|110394.4|110414.7|110389.7|16
1734941540000|2024-12-23 08:12:20|110420.6|110395.6|110408.8|110383.8|110420.6|110395.6|110403.9|110378.9|22
1734941550000|2024-12-23 08:12:30|110409.2|110384.2|110407.7|110382.7|110410.7|110385.7|110407.3|110382.3|8
1734941560000|2024-12-23 08:12:40|110406.4|110381.4|110390.2|110365.2|110407.4|110382.4|110388.3|110363.3|15
1734941570000|2024-12-23 08:12:50|110391.4|110366.4|110377.6|110352.6|110391.4|110366.4|110377.6|110352.6|23
1734941580000|2024-12-23 08:13:00|110378|110353|110380.7|110355.7|110392.8|110367.8|110371.7|110346.7|25
1734941590000|2024-12-23 08:13:10|110381.7|110356.7|110383.8|110358.8|110383.8|110358.8|110381.6|110356.6|9
1734941600000|2024-12-23 08:13:20|110383.4|110358.4|110365.7|110340.7|110383.4|110358.4|110365.7|110340.7|6
1734941610000|2024-12-23 08:13:30|110364|110339|110352.8|110327.8|110366.4|110341.4|110352.1|110327.1|23
1734941620000|2024-12-23 08:13:40|110354.3|110329.3|110363.6|110338.6|110368.5|110343.5|110353.3|110328.3|19
1734941630000|2024-12-23 08:13:50|110363.9|110338.9|110358.9|110333.9|110365.6|110340.6|110357.9|110332.9|15
1734941640000|2024-12-23 08:14:00|110361.2|110336.2|110354.7|110329.7|110361.3|110336.3|110354.2|110329.2|9
1734941650000|2024-12-23 08:14:10|110356.9|110331.9|110359|110334|110361.3|110336.3|110351.6|110326.6|15
1734941660000|2024-12-23 08:14:20|110358.7|110333.7|110353.1|110328.1|110364.1|110339.1|110353.1|110328.1|14
1734941670000|2024-12-23 08:14:30|110354|110329|110358.7|110333.7|110358.7|110333.7|110354|110329|6
1734941680000|2024-12-23 08:14:40|110357.7|110332.7|110347.5|110322.5|110357.7|110332.7|110346.3|110321.3|10
1734941690000|2024-12-23 08:14:50|110347.9|110322.9|110354.8|110329.8|110354.8|110329.8|110343.7|110318.7|9
1734941700000|2024-12-23 08:15:00|110355.8|110330.8|110356.4|110331.4|110356.4|110331.4|110350.7|110325.7|12
1734941710000|2024-12-23 08:15:10|110357.6|110332.6|110349.1|110324.1|110357.6|110332.6|110349|110324|12
1734941720000|2024-12-23 08:15:20|110349.4|110324.4|110354.2|110329.2|110356.3|110331.3|110349.4|110324.4|6
1734941730000|2024-12-23 08:15:30|110357.9|110332.9|110353.5|110328.5|110357.9|110332.9|110352.5|110327.5|8
1734941740000|2024-12-23 08:15:40|110353.9|110328.9|110339.7|110314.7|110353.9|110328.9|110337.7|110312.7|17
1734941750000|2024-12-23 08:15:50|110340.8|110315.8|110341.3|110316.3|110341.3|110316.3|110340.8|110315.8|2
1734941760000|2024-12-23 08:16:00|110334.8|110309.8|110333.7|110308.7|110336.7|110311.7|110324.6|110299.6|15
1734941770000|2024-12-23 08:16:10|110333.9|110308.9|110344.3|110319.3|110346.3|110321.3|110333.9|110308.9|9
1734941780000|2024-12-23 08:16:20|110344.2|110319.2|110347.4|110322.4|110350.6|110325.6|110343.2|110318.2|12
1734941790000|2024-12-23 08:16:30|110350.6|110325.6|110351.3|110326.3|110351.3|110326.3|110345.7|110320.7|15
1734941800000|2024-12-23 08:16:40|110347.2|110322.2|110350|110325|110350|110325|110345.9|110320.9|7
1734941810000|2024-12-23 08:16:50|110348.8|110323.8|110355.5|110330.5|110356.1|110331.1|110346.4|110321.4|10
1734941820000|2024-12-23 08:17:00|110351.9|110326.9|110352.5|110327.5|110358.4|110333.4|110351.9|110326.9|12
1734941830000|2024-12-23 08:17:10|110356.1|110331.1|110354.5|110329.5|110360|110335|110353.5|110328.5|11
1734941840000|2024-12-23 08:17:20|110355.5|110330.5|110349.6|110324.6|110355.5|110330.5|110345.1|110320.1|17
1734941850000|2024-12-23 08:17:30|110350.8|110325.8|110345.6|110320.6|110350.8|110325.8|110343|110318|11
1734941860000|2024-12-23 08:17:40|110345.8|110320.8|110349.6|110324.6|110349.6|110324.6|110344.5|110319.5|6
1734941870000|2024-12-23 08:17:50|110349.5|110324.5|110348.4|110323.4|110351.1|110326.1|110348.4|110323.4|6
1734941880000|2024-12-23 08:18:00|110347.8|110322.8|110347.6|110322.6|110347.8|110322.8|110346.3|110321.3|7
1734941890000|2024-12-23 08:18:10|110347.7|110322.7|110350.8|110325.8|110350.8|110325.8|110347.3|110322.3|7
1734941900000|2024-12-23 08:18:20|110349.7|110324.7|110364.1|110314.1|110364.7|110324.7|110340.9|110311.7|16
1734941910000|2024-12-23 08:18:30|110363.8|110313.8|110354.4|110304.4|110363.8|110313.8|110354.4|110304.4|12
1734941920000|2024-12-23 08:18:40|110354.5|110304.5|110336.5|110286.5|110355.2|110305.2|110334.8|110284.8|13
1734941930000|2024-12-23 08:18:50|110336.8|110286.8|110337.9|110287.9|110337.9|110287.9|110334.6|110284.6|7
1734941940000|2024-12-23 08:19:00|110338.2|110288.2|110337.4|110287.4|110339.8|110289.8|110335.3|110285.3|12
1734941950000|2024-12-23 08:19:10|110337|110287|110336.4|110286.4|110337|110287|110335.3|110285.3|8
1734941960000|2024-12-23 08:19:20|110334.3|110284.3|110337.4|110287.4|110342.5|110292.5|110334.3|110284.3|10
1734941970000|2024-12-23 08:19:30|110337.8|110287.8|110342.5|110292.5|110342.5|110292.5|110337.5|110287.5|6
1734941980000|2024-12-23 08:19:40|110345.2|110295.2|110340.5|110290.5|110346.6|110296.6|110340.5|110290.5|14
1734941990000|2024-12-23 08:19:50|110343.1|110293.1|110331.4|110306.4|110344.6|110307.1|110330|110290.5|12
1734942000000|2024-12-23 08:20:00|110329.6|110304.6|110346.8|110321.8|110347.8|110322.8|110329.6|110304.6|18
1734942010000|2024-12-23 08:20:10|110346.1|110321.1|110348.1|110323.1|110348.1|110323.1|110344.7|110319.7|10
1734942020000|2024-12-23 08:20:20|110347.5|110322.5|110347.7|110322.7|110347.7|110322.7|110347.5|110322.5|3
1734942030000|2024-12-23 08:20:30|110350.1|110325.1|110356.3|110331.3|110358.3|110333.3|110349.7|110324.7|15
1734942040000|2024-12-23 08:20:40|110357.6|110332.6|110368|110343|110369.2|110344.2|110357.6|110332.6|12
1734942050000|2024-12-23 08:20:50|110363.1|110338.1|110363.1|110338.1|110365.5|110340.5|110361.6|110336.6|6
1734942060000|2024-12-23 08:21:00|110363.2|110338.2|110364.7|110339.7|110364.7|110339.7|110363.2|110338.2|3
1734942070000|2024-12-23 08:21:10|110365|110340|110360.4|110335.4|110366.1|110341.1|110359.5|110334.5|15
1734942080000|2024-12-23 08:21:20|110359.1|110334.1|110359.4|110334.4|110360.8|110335.8|110358.7|110333.7|6
1734942090000|2024-12-23 08:21:30|110360.8|110335.8|110360.8|110335.8|110360.9|110335.9|110360.8|110335.8|3
1734942100000|2024-12-23 08:21:40|110361|110336|110360.5|110335.5|110364|110339|110359.2|110334.2|10
1734942110000|2024-12-23 08:21:50|110359|110334|110358.7|110333.7|110360.3|110335.3|110358.7|110333.7|3
1734942120000|2024-12-23 08:22:00|110358.8|110333.8|110359.7|110334.7|110360|110335|110351.5|110326.5|10
1734942130000|2024-12-23 08:22:10|110359.6|110334.6|110358.3|110333.3|110359.6|110334.6|110358.3|110333.3|6
1734942140000|2024-12-23 08:22:20|110359.5|110334.5|110358.1|110333.1|110359.5|110334.5|110353.8|110328.8|11
1734942150000|2024-12-23 08:22:30|110360.8|110335.8|110348.8|110323.8|110360.8|110335.8|110336.6|110311.6|22
1734942160000|2024-12-23 08:22:40|110349.5|110324.5|110345.6|110320.6|110349.5|110324.5|110344.1|110319.1|11
1734942170000|2024-12-23 08:22:50|110344.5|110319.5|110342.6|110317.6|110345.2|110320.2|110339.6|110314.6|11
1734942180000|2024-12-23 08:23:00|110342.1|110317.1|110344.2|110319.2|110351.3|110326.3|110338.9|110313.9|17
1734942190000|2024-12-23 08:23:10|110344.4|110319.4|110337.7|110312.7|110344.4|110319.4|110334.4|110309.4|14
1734942200000|2024-12-23 08:23:20|110337.2|110312.2|110345.7|110320.7|110347|110322|110333.9|110308.9|9
1734942210000|2024-12-23 08:23:30|110344.5|110319.5|110343.6|110318.6|110344.5|110319.5|110342.2|110317.2|9
1734942220000|2024-12-23 08:23:40|110344|110319|110356.7|110331.7|110356.9|110331.9|110344|110319|17
1734942230000|2024-12-23 08:23:50|110357.6|110332.6|110375.5|110350.5|110375.5|110350.5|110356.8|110331.8|14
1734942240000|2024-12-23 08:24:00|110375.6|110350.6|110382|110357|110382|110357|110375.5|110350.5|12
1734942250000|2024-12-23 08:24:10|110383.9|110358.9|110385.1|110360.1|110386.4|110361.4|110383.9|110358.9|9
1734942260000|2024-12-23 08:24:20|110381.3|110356.3|110394.4|110369.4|110397|110372|110381.3|110356.3|17
1734942270000|2024-12-23 08:24:30|110393.2|110368.2|110389.1|110364.1|110395|110370|110389.1|110364.1|6
1734942280000|2024-12-23 08:24:40|110387.3|110362.3|110384|110359|110393.5|110368.5|110384|110359|16
1734942290000|2024-12-23 08:24:50|110385.4|110360.4|110395.8|110370.8|110399|110374|110385.4|110360.4|19
1734942300000|2024-12-23 08:25:00|110396.9|110371.9|110403.3|110378.3|110404.5|110379.5|110394.3|110369.3|8
1734942310000|2024-12-23 08:25:10|110404.3|110379.3|110416.1|110391.1|110420.3|110395.3|110400.7|110375.7|19
1734942320000|2024-12-23 08:25:20|110417.2|110392.2|110419.7|110394.7|110421.4|110396.4|110417.2|110392.2|8
1734942330000|2024-12-23 08:25:30|110420.3|110395.3|110426.2|110401.2|110426.2|110401.2|110419.2|110394.2|17
1734942340000|2024-12-23 08:25:40|110427.5|110402.5|110429.9|110404.9|110432.3|110407.3|110425.4|110400.4|15
1734942350000|2024-12-23 08:25:50|110429.8|110404.8|110442.2|110417.2|110454.4|110429.4|110429.8|110404.8|22
1734942360000|2024-12-23 08:26:00|110441.6|110416.6|110442.3|110417.3|110442.3|110417.3|110428.4|110403.4|24
1734942370000|2024-12-23 08:26:10|110441.8|110416.8|110441.9|110416.9|110444.1|110419.1|110433.4|110408.4|12
1734942380000|2024-12-23 08:26:20|110442.3|110417.3|110424|110399|110442.3|110417.3|110424|110399|19
1734942390000|2024-12-23 08:26:30|110429.7|110404.7|110432.5|110407.5|110437.6|110412.6|110424|110399|12
1734942400000|2024-12-23 08:26:40|110431.9|110406.9|110423|110398|110432|110407|110421.1|110396.1|13
1734942410000|2024-12-23 08:26:50|110424.1|110399.1|110424.7|110399.7|110427.2|110402.2|110424.1|110399.1|10
1734942420000|2024-12-23 08:27:00|110426|110401|110440.8|110415.8|110444|110419|110426|110401|11
1734942430000|2024-12-23 08:27:10|110439.6|110414.6|110430.8|110405.8|110440.5|110415.5|110430.8|110405.8|11
1734942440000|2024-12-23 08:27:20|110432.3|110407.3|110429.3|110404.3|110433.4|110408.4|110429.3|110404.3|4
1734942450000|2024-12-23 08:27:30|110429.2|110404.2|110414.3|110389.3|110430.3|110405.3|110414.3|110389.3|21
1734942460000|2024-12-23 08:27:40|110418.5|110393.5|110398.6|110373.6|110418.5|110393.5|110397.1|110372.1|24
1734942470000|2024-12-23 08:27:50|110399.7|110374.7|110398.7|110373.7|110402.7|110377.7|110395.3|110370.3|10
1734942480000|2024-12-23 08:28:00|110398.3|110373.3|110402.7|110377.7|110409.5|110384.5|110398.3|110373.3|15
1734942490000|2024-12-23 08:28:10|110402.9|110377.9|110405.8|110380.8|110410.9|110385.9|110402.9|110377.9|9
1734942500000|2024-12-23 08:28:20|110406.3|110381.3|110407|110382|110410.4|110385.4|110404.4|110379.4|10
1734942510000|2024-12-23 08:28:30|110409.8|110384.8|110408.8|110383.8|110410.8|110385.8|110408.8|110383.8|6
1734942520000|2024-12-23 08:28:40|110408.6|110383.6|110412.5|110387.5|110414.3|110389.3|110408.6|110383.6|6
1734942530000|2024-12-23 08:28:50|110412.4|110387.4|110410|110385|110412.6|110387.6|110409|110384|6
1734942540000|2024-12-23 08:29:00|110411.4|110386.4|110409.1|110384.1|110411.4|110386.4|110406.8|110381.8|11
1734942550000|2024-12-23 08:29:10|110413.1|110388.1|110416.5|110391.5|110416.5|110391.5|110412.2|110387.2|8
1734942560000|2024-12-23 08:29:20|110413.9|110388.9|110412.2|110387.2|110417.9|110392.9|110410.1|110385.1|15
1734942570000|2024-12-23 08:29:30|110413.6|110388.6|110413.2|110388.2|110413.6|110388.6|110410.7|110385.7|8
1734942580000|2024-12-23 08:29:40|110413.4|110388.4|110414|110389|110417.9|110392.9|110409.8|110384.8|11
1734942590000|2024-12-23 08:29:50|110413.5|110388.5|110413.7|110388.7|110415.9|110390.9|110411.5|110386.5|11
1734942600000|2024-12-23 08:30:00|110416|110391|110412.9|110387.9|110425.6|110400.6|110412.9|110387.9|18
1734942610000|2024-12-23 08:30:10|110413|110388|110422.1|110397.1|110422.1|110397.1|110411.7|110386.7|11
1734942620000|2024-12-23 08:30:20|110424.2|110399.2|110430.5|110405.5|110433.7|110408.7|110424.2|110399.2|9
1734942630000|2024-12-23 08:30:30|110432.1|110407.1|110436.7|110411.7|110438|110413|110427.2|110402.2|23
1734942640000|2024-12-23 08:30:40|110436.6|110411.6|110439.1|110414.1|110439.1|110414.1|110430|110405|15
1734942650000|2024-12-23 08:30:50|110437.9|110412.9|110438|110413|110438|110413|110434.5|110409.5|8
1734942660000|2024-12-23 08:31:00|110438.2|110413.2|110446.2|110421.2|110447.3|110422.3|110437|110412|7
1734942670000|2024-12-23 08:31:10|110446.1|110421.1|110444.5|110419.5|110446.8|110421.8|110443.8|110418.8|10
1734942680000|2024-12-23 08:31:20|110443.4|110418.4|110431.7|110406.7|110443.4|110418.4|110431.7|110406.7|17
1734942690000|2024-12-23 08:31:30|110430.5|110405.5|110430|110405|110434.4|110409.4|110430|110405|6
1734942700000|2024-12-23 08:31:40|110428.8|110403.8|110427.2|110402.2|110431.1|110406.1|110427.1|110402.1|6
1734942710000|2024-12-23 08:31:50|110425|110400|110428.8|110403.8|110428.8|110403.8|110425|110400|10
1734942720000|2024-12-23 08:32:00|110429.1|110404.1|110428.8|110403.8|110429.1|110404.1|110427.2|110402.2|7
1734942730000|2024-12-23 08:32:10|110431.3|110406.3|110426.5|110401.5|110431.5|110406.5|110426.5|110401.5|14
1734942740000|2024-12-23 08:32:20|110427.8|110402.8|110426.8|110401.8|110428.5|110403.5|110425.9|110400.9|5
1734942750000|2024-12-23 08:32:30|110425.5|110400.5|110421.7|110396.7|110426.7|110401.7|110421.7|110396.7|11
1734942760000|2024-12-23 08:32:40|110422.1|110397.1|110440.2|110415.2|110441.8|110416.8|110422.1|110397.1|10
1734942770000|2024-12-23 08:32:50|110437.7|110412.7|110435|110410|110437.8|110412.8|110434.9|110409.9|8
1734942780000|2024-12-23 08:33:00|110433.9|110408.9|110434|110409|110434|110409|110433.9|110408.9|2
1734942790000|2024-12-23 08:33:10|110434.3|110409.3|110436.7|110411.7|110436.7|110411.7|110432.9|110407.9|5
1734942800000|2024-12-23 08:33:20|110437|110412|110436.2|110411.2|110437.1|110412.1|110436.1|110411.1|5
1734942810000|2024-12-23 08:33:30|110436.1|110411.1|110428.8|110403.8|110436.1|110411.1|110425|110400|10
1734942820000|2024-12-23 08:33:40|110427.7|110402.7|110418.7|110393.7|110427.7|110402.7|110413.2|110388.2|13
1734942830000|2024-12-23 08:33:50|110433.6|110383.6|110430.5|110380.5|110436.2|110386.2|110427.2|110377.2|13
1734942840000|2024-12-23 08:34:00|110431.6|110381.6|110425.1|110375.1|110431.6|110387.3|110412.3|110370.4|25
1734942850000|2024-12-23 08:34:10|110425|110375|110412.7|110387.7|110425|110388.2|110410.5|110370.7|16
1734942860000|2024-12-23 08:34:20|110412.2|110387.2|110426.7|110376.7|110426.7|110393.8|110412.2|110376.5|9
1734942870000|2024-12-23 08:34:30|110424.4|110374.4|110416.1|110391.1|110424.4|110391.3|110409.1|110374.4|11
1734942880000|2024-12-23 08:34:40|110416.9|110391.9|110415.9|110390.9|110418.6|110393.6|110415.9|110390.9|4
1734942890000|2024-12-23 08:34:50|110417.2|110392.2|110420.2|110395.2|110420.2|110395.2|110417.2|110392.2|7
1734942900000|2024-12-23 08:35:00|110419.4|110394.4|110419.5|110394.5|110420.9|110395.9|110416.8|110391.8|12
1734942910000|2024-12-23 08:35:10|110418|110393|110413.8|110388.8|110419.9|110394.9|110413.8|110388.8|7
1734942920000|2024-12-23 08:35:20|110415.4|110390.4|110416.8|110391.8|110416.8|110391.8|110414.7|110389.7|8
1734942930000|2024-12-23 08:35:30|110416.9|110391.9|110414.6|110389.6|110417.1|110392.1|110414.3|110389.3|10
1734942940000|2024-12-23 08:35:40|110413.5|110388.5|110409.7|110384.7|110413.5|110388.5|110409.4|110384.4|7
1734942950000|2024-12-23 08:35:50|110407.2|110382.2|110406.7|110381.7|110407.2|110382.2|110398.3|110373.3|10
1734942960000|2024-12-23 08:36:00|110406.3|110381.3|110406.5|110381.5|110406.6|110381.6|110406.3|110381.3|3
1734942970000|2024-12-23 08:36:10|110407.2|110382.2|110406.7|110381.7|110407.2|110382.2|110406.7|110381.7|3
1734942980000|2024-12-23 08:36:20|110408|110383|110407.2|110382.2|110408.6|110383.6|110407.1|110382.1|4
1734942990000|2024-12-23 08:36:30|110407.3|110382.3|110402.5|110377.5|110407.3|110382.3|110402.4|110377.4|9
1734943000000|2024-12-23 08:36:40|110400.8|110375.8|110401|110376|110401|110376|110390.6|110365.6|12
1734943010000|2024-12-23 08:36:50|110399.8|110374.8|110398.4|110373.4|110399.8|110374.8|110395.4|110370.4|12
1734943020000|2024-12-23 08:37:00|110397.2|110372.2|110397.6|110372.6|110398.6|110373.6|110394.2|110369.2|10
1734943030000|2024-12-23 08:37:10|110397.7|110372.7|110398.5|110373.5|110398.5|110373.5|110397.6|110372.6|4
1734943040000|2024-12-23 08:37:20|110397.6|110372.6|110406.8|110381.8|110408.2|110383.2|110397.6|110372.6|9
1734943050000|2024-12-23 08:37:30|110405|110380|110405|110380|110405|110380|110405|110380|1
1734943060000|2024-12-23 08:37:40|110405.1|110380.1|110401.1|110376.1|110405.1|110380.1|110401.1|110376.1|5
1734943070000|2024-12-23 08:37:50|110401|110376|110406.6|110381.6|110407.6|110382.6|110400.9|110375.9|9
1734943080000|2024-12-23 08:38:00|110406.5|110381.5|110407.6|110382.6|110407.6|110382.6|110404.9|110379.9|8
1734943090000|2024-12-23 08:38:10|110407.9|110382.9|110404.9|110379.9|110408.2|110383.2|110404.9|110379.9|5
1734943100000|2024-12-23 08:38:20|110406.4|110381.4|110410.9|110385.9|110414|110389|110406.4|110381.4|12
1734943110000|2024-12-23 08:38:30|110410.5|110385.5|110417.9|110392.9|110418.5|110393.5|110410.5|110385.5|14
1734943120000|2024-12-23 08:38:40|110418.3|110393.3|110421.3|110396.3|110422.4|110397.4|110418|110393|8
1734943130000|2024-12-23 08:38:50|110422.1|110397.1|110421.7|110396.7|110423.9|110398.9|110421.7|110396.7|4
1734943140000|2024-12-23 08:39:00|110420|110395|110420.2|110395.2|110420.2|110395.2|110417.3|110392.3|7
1734943150000|2024-12-23 08:39:10|110420.1|110395.1|110417.8|110392.8|110420.1|110395.1|110416.5|110391.5|8
1734943160000|2024-12-23 08:39:20|110417.5|110392.5|110417.7|110392.7|110417.7|110392.7|110416|110391|3
1734943170000|2024-12-23 08:39:30|110418.2|110393.2|110418.2|110393.2|110421|110396|110418.2|110393.2|9
1734943180000|2024-12-23 08:39:40|110418.9|110393.9|110430.4|110405.4|110430.6|110405.6|110418.9|110393.9|11
1734943190000|2024-12-23 08:39:50|110431.6|110406.6|110429.3|110404.3|110431.6|110406.6|110426.8|110401.8|8
1734943200000|2024-12-23 08:40:00|110429.6|110404.6|110419.5|110394.5|110429.6|110404.6|110417.2|110392.2|12
1734943210000|2024-12-23 08:40:10|110419.2|110394.2|110422.2|110397.2|110422.2|110397.2|110416.2|110391.2|14
1734943220000|2024-12-23 08:40:20|110423.6|110398.6|110424.7|110399.7|110424.7|110399.7|110423.6|110398.6|4
1734943230000|2024-12-23 08:40:30|110423.1|110398.1|110418.1|110393.1|110423.1|110398.1|110410.2|110385.2|12
1734943240000|2024-12-23 08:40:40|110416.8|110391.8|110416.6|110391.6|110416.8|110391.8|110416.6|110391.6|4
1734943250000|2024-12-23 08:40:50|110416.4|110391.4|110416.1|110391.1|110416.4|110391.4|110415|110390|5
1734943260000|2024-12-23 08:41:00|110416.4|110391.4|110415.1|110390.1|110416.7|110391.7|110415.1|110390.1|4
1734943270000|2024-12-23 08:41:10|110415.2|110390.2|110416.6|110391.6|110416.6|110391.6|110415.2|110390.2|3
1734943280000|2024-12-23 08:41:20|110418.1|110393.1|110418.2|110393.2|110433.2|110401.7|110418.1|110383.2|10
1734943290000|2024-12-23 08:41:30|110417.4|110392.4|110424.3|110399.3|110431.3|110406.3|110417.4|110392.4|20
1734943300000|2024-12-23 08:41:40|110425.5|110400.5|110426.2|110401.2|110426.3|110401.3|110425.5|110400.5|6
1734943310000|2024-12-23 08:41:50|110427.2|110402.2|110424.3|110399.3|110427.5|110402.5|110422|110397|16
1734943320000|2024-12-23 08:42:00|110427.6|110402.6|110427|110402|110428|110403|110426.9|110401.9|6
1734943330000|2024-12-23 08:42:10|110428.4|110403.4|110427.6|110402.6|110428.5|110403.5|110427.6|110402.6|3
1734943340000|2024-12-23 08:42:20|110428.7|110403.7|110429.9|110404.9|110434.8|110409.8|110427.1|110402.1|14
1734943350000|2024-12-23 08:42:30|110429.8|110404.8|110430.9|110405.9|110432.9|110407.9|110429.8|110404.8|7
1734943360000|2024-12-23 08:42:40|110433.6|110408.6|110439|110414|110440.5|110415.5|110433.6|110408.6|10
1734943370000|2024-12-23 08:42:50|110438.3|110413.3|110438.1|110413.1|110444.1|110419.1|110438.1|110413.1|10
1734943380000|2024-12-23 08:43:00|110437.7|110412.7|110428.7|110403.7|110441|110416|110428.7|110403.7|16
1734943390000|2024-12-23 08:43:10|110427.7|110402.7|110429.5|110404.5|110429.7|110404.7|110419.5|110394.5|21
1734943400000|2024-12-23 08:43:20|110429.7|110404.7|110433.7|110408.7|110437.2|110412.2|110429.7|110404.7|14
1734943410000|2024-12-23 08:43:30|110432.2|110407.2|110426.8|110401.8|110432.2|110407.2|110426.8|110401.8|8
1734943420000|2024-12-23 08:43:40|110427.2|110402.2|110432.9|110407.9|110433.2|110408.2|110426.8|110401.8|13
1734943430000|2024-12-23 08:43:50|110432|110407|110429.2|110404.2|110433|110408|110428.2|110403.2|6
1734943440000|2024-12-23 08:44:00|110429.1|110404.1|110430.6|110405.6|110433|110408|110428.2|110403.2|8
1734943450000|2024-12-23 08:44:10|110430.4|110405.4|110424.6|110399.6|110435.8|110410.8|110424.6|110399.6|13
1734943460000|2024-12-23 08:44:20|110426.3|110401.3|110421|110396|110426.3|110401.3|110418.8|110393.8|9
1734943470000|2024-12-23 08:44:30|110420.9|110395.9|110419.3|110394.3|110421.1|110396.1|110416.9|110391.9|13
1734943480000|2024-12-23 08:44:40|110419.1|110394.1|110415.9|110390.9|110419.1|110394.1|110415.9|110390.9|6
1734943490000|2024-12-23 08:44:50|110417.2|110392.2|110415.6|110390.6|110417.5|110392.5|110415.3|110390.3|9
1734943500000|2024-12-23 08:45:00|110415.4|110390.4|110419.2|110394.2|110419.2|110394.2|110412.3|110387.3|12
1734943510000|2024-12-23 08:45:10|110420.1|110395.1|110415.1|110390.1|110420.1|110395.1|110413.6|110388.6|14
1734943520000|2024-12-23 08:45:20|110416.3|110391.3|110415.4|110390.4|110416.6|110391.6|110415.4|110390.4|4
1734943530000|2024-12-23 08:45:30|110414.7|110389.7|110408.9|110383.9|110414.7|110389.7|110407|110382|14
1734943540000|2024-12-23 08:45:40|110409.2|110384.2|110409.2|110384.2|110409.2|110384.2|110404.7|110379.7|10
1734943550000|2024-12-23 08:45:50|110408.3|110383.3|110407.7|110382.7|110408.3|110383.3|110407.7|110382.7|4
1734943560000|2024-12-23 08:46:00|110408.3|110383.3|110407.7|110382.7|110408.4|110383.4|110406.2|110381.2|6
1734943570000|2024-12-23 08:46:10|110408|110383|110406.2|110381.2|110408|110383|110406.2|110381.2|3
1734943580000|2024-12-23 08:46:20|110404.9|110379.9|110401|110376|110404.9|110379.9|110400.1|110375.1|7
1734943590000|2024-12-23 08:46:30|110402|110377|110408|110383|110408|110383|110402|110377|8
1734943600000|2024-12-23 08:46:40|110408.3|110383.3|110413.4|110388.4|110413.4|110388.4|110404.5|110379.5|8
1734943610000|2024-12-23 08:46:50|110413.6|110388.6|110410.2|110385.2|110414.1|110389.1|110408.2|110383.2|8
1734943620000|2024-12-23 08:47:00|110408.7|110383.7|110409.1|110384.1|110410.4|110385.4|110404.8|110379.8|13
1734943630000|2024-12-23 08:47:10|110410.4|110385.4|110408.6|110383.6|110414.9|110389.9|110408.6|110383.6|9
1734943640000|2024-12-23 08:47:20|110407|110382|110394.6|110369.6|110407|110382|110392.3|110367.3|14
1734943650000|2024-12-23 08:47:30|110393.4|110368.4|110390.5|110365.5|110394.6|110369.6|110388|110363|18
1734943660000|2024-12-23 08:47:40|110404.6|110354.6|110403.4|110353.4|110405.6|110355.6|110403.4|110353.4|5
1734943670000|2024-12-23 08:47:50|110403.6|110353.6|110424.1|110399.1|110431.1|110399.1|110398.2|110348.2|24
1734943680000|2024-12-23 08:48:00|110422.9|110397.9|110446.2|110421.2|110449|110424|110419.5|110394.5|36
1734943690000|2024-12-23 08:48:10|110440.2|110415.2|110445.8|110420.8|110448|110423|110440.2|110415.2|10
1734943700000|2024-12-23 08:48:20|110447|110422|110453.2|110428.2|110454.1|110429.1|110445.6|110420.6|11
1734943710000|2024-12-23 08:48:30|110452.9|110427.9|110454.4|110429.4|110455.7|110430.7|110452.8|110427.8|8
1734943720000|2024-12-23 08:48:40|110454.1|110429.1|110454.3|110429.3|110455.5|110430.5|110453.8|110428.8|8
1734943730000|2024-12-23 08:48:50|110454.6|110429.6|110446.1|110421.1|110456.3|110431.3|110444.9|110419.9|14
1734943740000|2024-12-23 08:49:00|110446|110421|110446.9|110421.9|110446.9|110421.9|110444.1|110419.1|10
1734943750000|2024-12-23 08:49:10|110452.7|110427.7|110460|110435|110464.7|110439.7|110452.5|110427.5|37
1734943760000|2024-12-23 08:49:20|110463.4|110438.4|110470.5|110445.5|110471.6|110446.6|110459.6|110434.6|18
1734943770000|2024-12-23 08:49:30|110469.9|110444.9|110477.1|110452.1|110477.1|110452.1|110466.6|110441.6|17
1734943780000|2024-12-23 08:49:40|110476.9|110451.9|110476.4|110451.4|110478|110453|110472.8|110447.8|16
1734943790000|2024-12-23 08:49:50|110476.3|110451.3|110482.6|110457.6|110483.3|110458.3|110476.3|110451.3|14
1734943800000|2024-12-23 08:50:00|110483.9|110458.9|110473.3|110448.3|110483.9|110458.9|110472.3|110447.3|13
1734943810000|2024-12-23 08:50:10|110472.1|110447.1|110477.3|110452.3|110477.3|110452.3|110472.1|110447.1|9
1734943820000|2024-12-23 08:50:20|110477.5|110452.5|110476.9|110451.9|110478.1|110453.1|110476.9|110451.9|6
1734943830000|2024-12-23 08:50:30|110476.7|110451.7|110475.5|110450.5|110476.8|110451.8|110472.5|110447.5|8
1734943840000|2024-12-23 08:50:40|110475.6|110450.6|110476.7|110451.7|110477.8|110452.8|110475.6|110450.6|4
1734943850000|2024-12-23 08:50:50|110477|110452|110471.9|110446.9|110478.2|110453.2|110467.3|110442.3|13
1734943860000|2024-12-23 08:51:00|110472.2|110447.2|110472.1|110447.1|110472.2|110447.2|110472.1|110447.1|2
1734943870000|2024-12-23 08:51:10|110470.7|110445.7|110472.5|110447.5|110473.3|110448.3|110469.1|110444.1|7
1734943880000|2024-12-23 08:51:20|110472.3|110447.3|110470.8|110445.8|110472.4|110447.4|110470.8|110445.8|5
1734943890000|2024-12-23 08:51:30|110471.2|110446.2|110475|110450|110476.3|110451.3|110471.2|110446.2|8
1734943900000|2024-12-23 08:51:40|110474.2|110449.2|110475.6|110450.6|110475.8|110450.8|110474.2|110449.2|7
1734943910000|2024-12-23 08:51:50|110475.5|110450.5|110469.4|110444.4|110475.5|110450.5|110469.4|110444.4|7
1734943920000|2024-12-23 08:52:00|110469.5|110444.5|110469.7|110444.7|110469.7|110444.7|110469.3|110444.3|4
1734943930000|2024-12-23 08:52:10|110470.8|110445.8|110468.7|110443.7|110472.7|110447.7|110468.7|110443.7|4
1734943940000|2024-12-23 08:52:20|110468.3|110443.3|110471.5|110446.5|110471.5|110446.5|110467.3|110442.3|10
1734943950000|2024-12-23 08:52:30|110471.7|110446.7|110471.5|110446.5|110471.7|110446.7|110471.5|110446.5|2
1734943960000|2024-12-23 08:52:40|110472.8|110447.8|110483.5|110458.5|110484|110459|110472.8|110447.8|15
1734943970000|2024-12-23 08:52:50|110482.5|110457.5|110488.4|110438.4|110488.4|110459|110466.9|110437.1|19
1734943980000|2024-12-23 08:53:00|110475.4|110450.4|110473.6|110448.6|110480.7|110455.7|110473.6|110448.6|14
1734943990000|2024-12-23 08:53:10|110473.2|110448.2|110467.9|110442.9|110474.7|110449.7|110467.9|110442.9|15
1734944000000|2024-12-23 08:53:20|110466.4|110441.4|110468.8|110443.8|110468.8|110443.8|110465.8|110440.8|9
1734944010000|2024-12-23 08:53:30|110467.5|110442.5|110465.6|110440.6|110467.5|110442.5|110465.3|110440.3|9
1734944020000|2024-12-23 08:53:40|110466.5|110441.5|110473|110448|110473.7|110448.7|110466.5|110441.5|6
1734944030000|2024-12-23 08:53:50|110473.4|110448.4|110490.4|110465.4|110494.4|110469.4|110473.4|110448.4|19
1734944040000|2024-12-23 08:54:00|110488.1|110463.1|110487.3|110462.3|110489.8|110464.8|110484|110459|12
1734944050000|2024-12-23 08:54:10|110485.4|110460.4|110487.4|110462.4|110487.4|110462.4|110483.9|110458.9|7
1734944060000|2024-12-23 08:54:20|110486|110461|110481.8|110456.8|110489.2|110464.2|110481.8|110456.8|16
1734944070000|2024-12-23 08:54:30|110482.2|110457.2|110482.6|110457.6|110482.6|110457.6|110481|110456|3
1734944080000|2024-12-23 08:54:40|110481.8|110456.8|110481.4|110456.4|110481.8|110456.8|110478.1|110453.1|4
1734944090000|2024-12-23 08:54:50|110480.4|110455.4|110490.8|110465.8|110490.8|110465.8|110480.4|110455.4|6
1734944100000|2024-12-23 08:55:00|110488.4|110463.4|110487.5|110462.5|110488.4|110463.4|110487.1|110462.1|5
1734944110000|2024-12-23 08:55:10|110486.4|110461.4|110476.8|110451.8|110486.4|110461.4|110472.3|110447.3|14
1734944120000|2024-12-23 08:55:20|110477.7|110452.7|110479.4|110454.4|110479.6|110454.6|110477.7|110452.7|5
1734944130000|2024-12-23 08:55:30|110478.5|110453.5|110479.2|110454.2|110479.5|110454.5|110478.5|110453.5|5
1734944140000|2024-12-23 08:55:40|110479.7|110454.7|110479|110454|110479.7|110454.7|110479|110454|4
1734944150000|2024-12-23 08:55:50|110479.8|110454.8|110474.9|110449.9|110479.8|110454.8|110472.4|110447.4|13
1734944160000|2024-12-23 08:56:00|110474.8|110449.8|110475.8|110450.8|110475.9|110450.9|110472.2|110447.2|13
1734944170000|2024-12-23 08:56:10|110476.7|110451.7|110439|110414|110476.7|110451.7|110436.8|110411.8|28
1734944180000|2024-12-23 08:56:20|110438.6|110413.6|110434.7|110409.7|110438.6|110413.6|110433.3|110408.3|11
1734944190000|2024-12-23 08:56:30|110434.8|110409.8|110428.1|110403.1|110435.7|110410.7|110427.1|110402.1|13
1734944200000|2024-12-23 08:56:40|110428.2|110403.2|110426.4|110401.4|110433.3|110408.3|110424.7|110399.7|13
1734944210000|2024-12-23 08:56:50|110427.6|110402.6|110426|110401|110430.2|110405.2|110424.9|110399.9|11
1734944220000|2024-12-23 08:57:00|110425|110400|110415.8|110390.8|110425|110400|110415.8|110390.8|12
1734944230000|2024-12-23 08:57:10|110416.1|110391.1|110419|110394|110420.9|110395.9|110416.1|110391.1|11
1734944240000|2024-12-23 08:57:20|110416.4|110391.4|110411.6|110386.6|110419|110394|110411.4|110386.4|18
1734944250000|2024-12-23 08:57:30|110418.1|110393.1|110421.5|110396.5|110426.7|110401.7|110417.5|110392.5|19
1734944260000|2024-12-23 08:57:40|110421.4|110396.4|110416.7|110391.7|110426|110401|110415.7|110390.7|15
1734944270000|2024-12-23 08:57:50|110417.3|110392.3|110419.6|110394.6|110421.1|110396.1|110417.3|110392.3|12
1734944280000|2024-12-23 08:58:00|110416.3|110391.3|110396.4|110371.4|110416.7|110391.7|110392.8|110367.8|16
1734944290000|2024-12-23 08:58:10|110394.5|110369.5|110394.4|110369.4|110400.8|110375.8|110392.7|110367.7|14
1734944300000|2024-12-23 08:58:20|110393.3|110368.3|110397.1|110372.1|110397.6|110372.6|110393.3|110368.3|9
1734944310000|2024-12-23 08:58:30|110400|110375|110397.6|110372.6|110401.7|110376.7|110397.5|110372.5|5
1734944320000|2024-12-23 08:58:40|110397.7|110372.7|110397.7|110372.7|110397.7|110372.7|110395.2|110370.2|3
1734944330000|2024-12-23 08:58:50|110395.1|110370.1|110393.5|110368.5|110396.6|110371.6|110393.5|110368.5|6
1734944340000|2024-12-23 08:59:00|110395.5|110370.5|110392|110367|110395.5|110370.5|110392|110367|9
1734944350000|2024-12-23 08:59:10|110392.1|110367.1|110385.8|110360.8|110392.1|110367.1|110381.9|110356.9|23
1734944360000|2024-12-23 08:59:20|110382.5|110357.5|110368.3|110343.3|110388.7|110363.7|110368.3|110343.3|30
1734944370000|2024-12-23 08:59:30|110369.5|110344.5|110369.3|110344.3|110369.5|110344.5|110368.4|110343.4|5
1734944380000|2024-12-23 08:59:40|110368.3|110343.3|110374.4|110349.4|110375.4|110350.4|110365.3|110340.3|10
1734944390000|2024-12-23 08:59:50|110375.6|110350.6|110379.9|110354.9|110382.7|110357.7|110374|110349|20
1734944400000|2024-12-23 09:00:00|110382.6|110357.6|110382.3|110357.3|110384.7|110359.7|110377.4|110352.4|12
1734944410000|2024-12-23 09:00:10|110382.8|110357.8|110380.3|110355.3|110384.4|110359.4|110379.2|110354.2|12
1734944420000|2024-12-23 09:00:20|110383.1|110358.1|110378.5|110353.5|110385.4|110360.4|110368.1|110343.1|28
1734944430000|2024-12-23 09:00:30|110377.3|110352.3|110389.9|110364.9|110389.9|110364.9|110373.9|110348.9|15
1734944440000|2024-12-23 09:00:40|110388.4|110363.4|110381.1|110356.1|110388.4|110363.4|110381.1|110356.1|8
1734944450000|2024-12-23 09:00:50|110383.9|110358.9|110383.6|110358.6|110388.7|110363.7|110383.6|110358.6|10
1734944460000|2024-12-23 09:01:00|110387.2|110362.2|110380.3|110355.3|110387.2|110362.2|110380.3|110355.3|12
1734944470000|2024-12-23 09:01:10|110379|110354|110377.4|110352.4|110385.3|110360.3|110372.9|110347.9|23
1734944480000|2024-12-23 09:01:20|110378.2|110353.2|110379.5|110354.5|110381.6|110356.6|110378.2|110353.2|8
1734944490000|2024-12-23 09:01:30|110381|110356|110361.9|110336.9|110394.1|110369.1|110360.8|110335.8|34
1734944500000|2024-12-23 09:01:40|110361.2|110336.2|110356.2|110331.2|110367.5|110342.5|110356.2|110331.2|18
1734944510000|2024-12-23 09:01:50|110353.7|110328.7|110354.7|110329.7|110359.7|110334.7|110351.7|110326.7|16
1734944520000|2024-12-23 09:02:00|110357.3|110332.3|110360.2|110335.2|110361.6|110336.6|110350|110325|21
1734944530000|2024-12-23 09:02:10|110359.2|110334.2|110361.5|110336.5|110361.7|110336.7|110350.9|110325.9|24
1734944540000|2024-12-23 09:02:20|110360.1|110335.1|110359|110334|110367|110342|110358.2|110333.2|22
1734944550000|2024-12-23 09:02:30|110358.2|110333.2|110362.4|110337.4|110372.8|110347.8|110356.9|110331.9|21
1734944560000|2024-12-23 09:02:40|110363.4|110338.4|110358.6|110333.6|110363.4|110338.4|110356|110331|16
1734944570000|2024-12-23 09:02:50|110357.8|110332.8|110356.6|110331.6|110360.8|110335.8|110351.6|110326.6|19
1734944580000|2024-12-23 09:03:00|110356.5|110331.5|110358|110333|110358|110333|110352.1|110327.1|10
1734944590000|2024-12-23 09:03:10|110357|110332|110357.9|110332.9|110357.9|110332.9|110351.8|110326.8|13
1734944600000|2024-12-23 09:03:20|110358|110333|110356.3|110331.3|110358|110333|110354.3|110329.3|7
1734944610000|2024-12-23 09:03:30|110355.2|110330.2|110356|110331|110360.2|110335.2|110354.8|110329.8|13
1734944620000|2024-12-23 09:03:40|110355.8|110330.8|110356.2|110331.2|110356.2|110331.2|110354.7|110329.7|5
1734944630000|2024-12-23 09:03:50|110351.9|110326.9|110348.1|110323.1|110351.9|110326.9|110348.1|110323.1|9
1734944640000|2024-12-23 09:04:00|110348|110323|110348.5|110323.5|110349.8|110324.8|110347.3|110322.3|13
1734944650000|2024-12-23 09:04:10|110347.4|110322.4|110348.9|110323.9|110348.9|110323.9|110343.7|110318.7|10
1734944660000|2024-12-23 09:04:20|110349.1|110324.1|110350.1|110325.1|110350.6|110325.6|110346.6|110321.6|11
1734944670000|2024-12-23 09:04:30|110346.6|110321.6|110352.7|110327.7|110355.3|110330.3|110346.6|110321.6|11
1734944680000|2024-12-23 09:04:40|110352.5|110327.5|110349.2|110324.2|110361.8|110336.8|110349.2|110324.2|19
1734944690000|2024-12-23 09:04:50|110348.9|110323.9|110352.7|110327.7|110356.9|110331.9|110348.9|110323.9|9
1734944700000|2024-12-23 09:05:00|110356.2|110331.2|110350.3|110325.3|110358.2|110333.2|110344.8|110319.8|17
1734944710000|2024-12-23 09:05:10|110352.1|110327.1|110350.2|110325.2|110362.1|110337.1|110350.2|110325.2|9
1734944720000|2024-12-23 09:05:20|110350.8|110325.8|110351.1|110326.1|110356.3|110331.3|110350.2|110325.2|13
1734944730000|2024-12-23 09:05:30|110350.4|110325.4|110350.3|110325.3|110350.4|110325.4|110348.8|110323.8|7
1734944740000|2024-12-23 09:05:40|110350.2|110325.2|110345.8|110320.8|110350.2|110325.2|110345.8|110320.8|9
1734944750000|2024-12-23 09:05:50|110347.6|110322.6|110364.9|110339.9|110366.3|110341.3|110347.6|110322.6|14
1734944760000|2024-12-23 09:06:00|110364.6|110339.6|110366.3|110341.3|110370.1|110345.1|110364.6|110339.6|13
1734944770000|2024-12-23 09:06:10|110369.2|110344.2|110383.2|110358.2|110383.2|110358.2|110366.3|110341.3|23
1734944780000|2024-12-23 09:06:20|110384.3|110359.3|110389.7|110364.7|110393.4|110368.4|110381.2|110356.2|13
1734944790000|2024-12-23 09:06:30|110391.4|110366.4|110386.1|110361.1|110394|110369|110379.8|110354.8|26
1734944800000|2024-12-23 09:06:40|110383.9|110358.9|110383.2|110358.2|110386.1|110361.1|110380|110355|10
1734944810000|2024-12-23 09:06:50|110385.8|110360.8|110388.8|110363.8|110388.8|110363.8|110385.8|110360.8|6
1734944820000|2024-12-23 09:07:00|110387.9|110362.9|110397.2|110372.2|110397.2|110372.2|110387.9|110362.9|14
1734944830000|2024-12-23 09:07:10|110397.1|110372.1|110389.5|110364.5|110397.2|110372.2|110388.3|110363.3|5
1734944840000|2024-12-23 09:07:20|110389.7|110364.7|110387.1|110362.1|110392.1|110367.1|110385|110360|22
1734944850000|2024-12-23 09:07:30|110385|110360|110387.6|110362.6|110389.8|110364.8|110383.8|110358.8|14
1734944860000|2024-12-23 09:07:40|110390.5|110365.5|110388.5|110363.5|110390.5|110365.5|110385.6|110360.6|5
1734944870000|2024-12-23 09:07:50|110385.8|110360.8|110396.2|110371.2|110396.9|110371.9|110385.8|110360.8|15
1734944880000|2024-12-23 09:08:00|110397.1|110372.1|110395.1|110370.1|110397.1|110372.1|110388.8|110363.8|11
1734944890000|2024-12-23 09:08:10|110394.9|110369.9|110397|110372|110398.2|110373.2|110387.8|110362.8|14
1734944900000|2024-12-23 09:08:20|110394.4|110369.4|110391.4|110366.4|110398.1|110373.1|110388.9|110363.9|13
1734944910000|2024-12-23 09:08:30|110389|110364|110387|110362|110391.5|110366.5|110382.5|110357.5|17
1734944920000|2024-12-23 09:08:40|110385.7|110360.7|110386|110361|110388.1|110363.1|110379.2|110354.2|13
1734944930000|2024-12-23 09:08:50|110385.1|110360.1|110386.1|110361.1|110389.6|110364.6|110379.9|110354.9|14
1734944940000|2024-12-23 09:09:00|110384.7|110359.7|110383.1|110358.1|110385.2|110360.2|110381|110356|13
1734944950000|2024-12-23 09:09:10|110383|110358|110383|110358|110385.2|110360.2|110383|110358|14
1734944960000|2024-12-23 09:09:20|110382.9|110357.9|110393.6|110368.6|110393.6|110368.6|110381.5|110356.5|13
1734944970000|2024-12-23 09:09:30|110394.9|110369.9|110388.6|110363.6|110394.9|110369.9|110385.8|110360.8|14
1734944980000|2024-12-23 09:09:40|110388.5|110363.5|110380.6|110355.6|110390.9|110365.9|110380.6|110355.6|10
1734944990000|2024-12-23 09:09:50|110382|110357|110382.6|110357.6|110383.5|110358.5|110381|110356|6
1734945000000|2024-12-23 09:10:00|110381.6|110356.6|110377.4|110352.4|110382.3|110357.3|110369.8|110344.8|16
1734945010000|2024-12-23 09:10:10|110378.8|110353.8|110380.6|110355.6|110380.6|110355.6|110378.8|110353.8|6
1734945020000|2024-12-23 09:10:20|110379.6|110354.6|110379.8|110354.8|110382.9|110357.9|110378.5|110353.5|10
1734945030000|2024-12-23 09:10:30|110381.9|110356.9|110382.1|110357.1|110389.1|110364.1|110376.9|110351.9|16
1734945040000|2024-12-23 09:10:40|110380.8|110355.8|110382.2|110357.2|110382.3|110357.3|110380.4|110355.4|10
1734945050000|2024-12-23 09:10:50|110380.9|110355.9|110378.9|110353.9|110383|110358|110377.1|110352.1|9
1734945060000|2024-12-23 09:11:00|110380.5|110355.5|110381.7|110356.7|110381.7|110356.7|110379.4|110354.4|6
1734945070000|2024-12-23 09:11:10|110380.5|110355.5|110378.3|110353.3|110380.5|110355.5|110376.8|110351.8|8
1734945080000|2024-12-23 09:11:20|110379.9|110354.9|110379.9|110354.9|110379.9|110354.9|110379.2|110354.2|3
1734945090000|2024-12-23 09:11:30|110378.5|110353.5|110378.9|110353.9|110378.9|110353.9|110376.7|110351.7|5
1734945100000|2024-12-23 09:11:40|110377.1|110352.1|110372|110347|110378.2|110353.2|110368.7|110343.7|15
1734945110000|2024-12-23 09:11:50|110370.7|110345.7|110375.1|110350.1|110375.1|110350.1|110367.6|110342.6|7
1734945120000|2024-12-23 09:12:00|110378|110353|110372.4|110347.4|110379.1|110354.1|110372.4|110347.4|11
1734945130000|2024-12-23 09:12:10|110372.2|110347.2|110369.2|110344.2|110372.6|110347.6|110369|110344|13
1734945140000|2024-12-23 09:12:20|110370.8|110345.8|110367.2|110342.2|110372.3|110347.3|110367.2|110342.2|7
1734945150000|2024-12-23 09:12:30|110367.3|110342.3|110367.3|110342.3|110367.3|110342.3|110367.2|110342.2|3
1734945160000|2024-12-23 09:12:40|110368.2|110343.2|110369.9|110344.9|110369.9|110344.9|110367.9|110342.9|4
1734945170000|2024-12-23 09:12:50|110367.9|110342.9|110367.8|110342.8|110368.7|110343.7|110363.4|110338.4|21
1734945180000|2024-12-23 09:13:00|110366.2|110341.2|110365.7|110340.7|110367.3|110342.3|110362.4|110337.4|18
1734945190000|2024-12-23 09:13:10|110364.1|110339.1|110364.3|110339.3|110367.5|110342.5|110364|110339|14
1734945200000|2024-12-23 09:13:20|110362.8|110337.8|110350.3|110325.3|110362.8|110337.8|110349.3|110324.3|22
1734945210000|2024-12-23 09:13:30|110350.4|110325.4|110354.9|110329.9|110355.5|110330.5|110350.4|110325.4|15
1734945220000|2024-12-23 09:13:40|110354.6|110329.6|110355.4|110330.4|110355.7|110330.7|110354.4|110329.4|6
1734945230000|2024-12-23 09:13:50|110355.6|110330.6|110355.7|110330.7|110355.7|110330.7|110355.6|110330.6|2
1734945240000|2024-12-23 09:14:00|110355.6|110330.6|110357.2|110332.2|110358.3|110333.3|110355.5|110330.5|7
1734945250000|2024-12-23 09:14:10|110356.9|110331.9|110349.7|110324.7|110357.2|110332.2|110348.5|110323.5|13
1734945260000|2024-12-23 09:14:20|110349.5|110324.5|110347.8|110322.8|110349.5|110324.5|110347.8|110322.8|6
1734945270000|2024-12-23 09:14:30|110348.1|110323.1|110348.1|110323.1|110348.2|110323.2|110347|110322|4
1734945280000|2024-12-23 09:14:40|110349.2|110324.2|110348.2|110323.2|110349.7|110324.7|110348.2|110323.2|7
1734945290000|2024-12-23 09:14:50|110347.3|110322.3|110340.7|110315.7|110347.3|110322.3|110340.5|110315.5|9
1734945300000|2024-12-23 09:15:00|110341.7|110316.7|110340.6|110315.6|110341.7|110316.7|110336.4|110311.4|8
1734945310000|2024-12-23 09:15:10|110340.7|110315.7|110342.3|110317.3|110343.3|110318.3|110340.7|110315.7|6
1734945320000|2024-12-23 09:15:20|110342.2|110317.2|110339.7|110314.7|110342.2|110317.2|110339.7|110314.7|7
1734945330000|2024-12-23 09:15:30|110339.3|110314.3|110338.2|110313.2|110339.3|110314.3|110338.2|110313.2|5
1734945340000|2024-12-23 09:15:40|110338.5|110313.5|110334.8|110309.8|110338.5|110313.5|110334.8|110309.8|7
1734945350000|2024-12-23 09:15:50|110335.8|110310.8|110335.9|110310.9|110335.9|110310.9|110335.6|110310.6|3
1734945360000|2024-12-23 09:16:00|110336|110311|110344.3|110319.3|110347.4|110322.4|110333.8|110308.8|9
1734945370000|2024-12-23 09:16:10|110343.4|110318.4|110343.8|110318.8|110343.8|110318.8|110334.6|110309.6|12
1734945380000|2024-12-23 09:16:20|110342.9|110317.9|110340.3|110315.3|110342.9|110317.9|110340.3|110315.3|6
1734945390000|2024-12-23 09:16:30|110340.4|110315.4|110331.1|110306.1|110340.4|110315.4|110331.1|110306.1|10
1734945400000|2024-12-23 09:16:40|110332.9|110307.9|110333.2|110308.2|110333.2|110308.2|110332|110307|9
1734945410000|2024-12-23 09:16:50|110333.3|110308.3|110333.3|110308.3|110333.3|110308.3|110333.3|110308.3|1
1734945420000|2024-12-23 09:17:00|110330.2|110305.2|110333.7|110308.7|110335.2|110310.2|110330.2|110305.2|8
1734945430000|2024-12-23 09:17:10|110333.8|110308.8|110318.4|110293.4|110333.9|110308.9|110314.5|110289.5|23
1734945440000|2024-12-23 09:17:20|110318|110293|110314.5|110289.5|110318|110293|110314.5|110289.5|5
1734945450000|2024-12-23 09:17:30|110314.6|110289.6|110310.1|110285.1|110314.8|110289.8|110307.7|110282.7|8
1734945460000|2024-12-23 09:17:40|110311.1|110286.1|110305.6|110280.6|110311.4|110286.4|110305.6|110280.6|6
1734945470000|2024-12-23 09:17:50|110306.5|110281.5|110307.6|110282.6|110307.6|110282.6|110306.5|110281.5|3
1734945480000|2024-12-23 09:18:00|110307.5|110282.5|110307.3|110282.3|110307.5|110282.5|110307.3|110282.3|3
1734945490000|2024-12-23 09:18:10|110307.4|110282.4|110304.9|110279.9|110307.5|110282.5|110304.9|110279.9|6
1734945500000|2024-12-23 09:18:20|110303.7|110278.7|110300.3|110275.3|110304.8|110279.8|110300.3|110275.3|12
1734945510000|2024-12-23 09:18:30|110296.6|110271.6|110298.2|110273.2|110298.2|110273.2|110290.1|110265.1|14
1734945520000|2024-12-23 09:18:40|110297|110272|110290.8|110265.8|110297|110272|110290.8|110265.8|11
1734945530000|2024-12-23 09:18:50|110282.4|110257.4|110288.1|110263.1|110289.1|110264.1|110281.4|110256.4|10
1734945540000|2024-12-23 09:19:00|110287.1|110262.1|110283.9|110258.9|110287.1|110262.1|110283.5|110258.5|7
1734945550000|2024-12-23 09:19:10|110284.9|110259.9|110287|110262|110288.6|110263.6|110284.9|110259.9|5
1734945560000|2024-12-23 09:19:20|110286.7|110261.7|110292.1|110267.1|110292.1|110267.1|110286.6|110261.6|4
1734945570000|2024-12-23 09:19:30|110292.8|110267.8|110303.6|110278.6|110309.9|110284.9|110292.8|110267.8|17
1734945580000|2024-12-23 09:19:40|110302.5|110277.5|110302.9|110277.9|110302.9|110277.9|110299.5|110274.5|10
1734945590000|2024-12-23 09:19:50|110303.1|110278.1|110321.1|110296.1|110323|110298|110303.1|110278.1|16
1734945600000|2024-12-23 09:20:00|110321.4|110296.4|110343|110318|110344.5|110319.5|110321.4|110296.4|10
1734945610000|2024-12-23 09:20:10|110343.9|110318.9|110346.6|110321.6|110346.6|110321.6|110342.6|110317.6|8
1734945620000|2024-12-23 09:20:20|110345.5|110320.5|110337.1|110312.1|110345.9|110320.9|110336.8|110311.8|14
1734945630000|2024-12-23 09:20:30|110338.2|110313.2|110337.4|110312.4|110340.6|110315.6|110337.4|110312.4|8
1734945640000|2024-12-23 09:20:40|110336.5|110311.5|110331.1|110306.1|110336.6|110311.6|110331.1|110306.1|9
1734945650000|2024-12-23 09:20:50|110330.4|110305.4|110322.8|110297.8|110330.4|110305.4|110321.9|110296.9|7
1734945660000|2024-12-23 09:21:00|110322.7|110297.7|110325.4|110300.4|110328.1|110303.1|110317.6|110292.6|19
1734945670000|2024-12-23 09:21:10|110324.4|110299.4|110320.9|110295.9|110325.6|110300.6|110319.9|110294.9|11
1734945680000|2024-12-23 09:21:20|110320.8|110295.8|110317.3|110292.3|110321.7|110296.7|110316.2|110291.2|12
1734945690000|2024-12-23 09:21:30|110317.4|110292.4|110319.5|110294.5|110320.7|110295.7|110316.1|110291.1|11
1734945700000|2024-12-23 09:21:40|110320.7|110295.7|110320.1|110295.1|110323.3|110298.3|110320.1|110295.1|7
1734945710000|2024-12-23 09:21:50|110321.1|110296.1|110320.1|110295.1|110321.6|110296.6|110320.1|110295.1|6
1734945720000|2024-12-23 09:22:00|110319.7|110294.7|110316.4|110291.4|110319.7|110294.7|110316.4|110291.4|3
1734945730000|2024-12-23 09:22:10|110319.6|110294.6|110316.6|110291.6|110319.6|110294.6|110312.7|110287.7|6
1734945740000|2024-12-23 09:22:20|110316.5|110291.5|110302|110277|110316.8|110291.8|110299.8|110274.8|12
1734945750000|2024-12-23 09:22:30|110303.6|110278.6|110310.8|110285.8|110313.6|110288.6|110303.6|110278.6|14
1734945760000|2024-12-23 09:22:40|110310.7|110285.7|110310|110285|110310.7|110285.7|110308|110283|10
1734945770000|2024-12-23 09:22:50|110307.6|110282.6|110309.3|110284.3|110309.7|110284.7|110306|110281|7
1734945780000|2024-12-23 09:23:00|110308|110283|110304.6|110279.6|110310.8|110285.8|110304.6|110279.6|6
1734945790000|2024-12-23 09:23:10|110304.3|110279.3|110307.9|110282.9|110309|110284|110304.3|110279.3|4
1734945800000|2024-12-23 09:23:20|110306.7|110281.7|110290.4|110265.4|110306.7|110281.7|110290.4|110265.4|14
1734945810000|2024-12-23 09:23:30|110290.8|110265.8|110291.5|110266.5|110293|110268|110287.3|110262.3|18
1734945820000|2024-12-23 09:23:40|110291.2|110266.2|110292.6|110267.6|110293.2|110268.2|110291.2|110266.2|6
1734945830000|2024-12-23 09:23:50|110290.9|110265.9|110295.7|110270.7|110295.7|110270.7|110287.3|110262.3|10
1734945840000|2024-12-23 09:24:00|110296.8|110271.8|110299.9|110274.9|110302.3|110277.3|110295.6|110270.6|11
1734945850000|2024-12-23 09:24:10|110300.8|110275.8|110304.2|110279.2|110306|110281|110299.5|110274.5|18
1734945860000|2024-12-23 09:24:20|110304.5|110279.5|110306.1|110281.1|110307.8|110282.8|110301.8|110276.8|8
1734945870000|2024-12-23 09:24:30|110306.3|110281.3|110305.8|110280.8|110307.5|110282.5|110304.2|110279.2|7
1734945880000|2024-12-23 09:24:40|110304.5|110279.5|110310.2|110285.2|110310.2|110285.2|110303.2|110278.2|8
1734945890000|2024-12-23 09:24:50|110310.6|110285.6|110312.3|110287.3|110313.4|110288.4|110304.8|110279.8|19
1734945900000|2024-12-23 09:25:00|110311|110286|110313|110288|110314.8|110289.8|110309.5|110284.5|13
1734945910000|2024-12-23 09:25:10|110304.9|110279.9|110294.6|110269.6|110307.1|110282.1|110292.6|110267.6|12
1734945920000|2024-12-23 09:25:20|110293.5|110268.5|110292.6|110267.6|110297.9|110272.9|110288|110263|18
1734945930000|2024-12-23 09:25:30|110292.8|110267.8|110262.6|110237.6|110292.8|110267.8|110262.6|110237.6|17
1734945940000|2024-12-23 09:25:40|110262.5|110237.5|110262.4|110237.4|110264.4|110239.4|110258.9|110233.9|12
1734945950000|2024-12-23 09:25:50|110262.2|110237.2|110264.8|110239.8|110264.8|110239.8|110262.1|110237.1|6
1734945960000|2024-12-23 09:26:00|110262.7|110237.7|110269|110244|110269|110244|110252.3|110227.3|18
1734945970000|2024-12-23 09:26:10|110269.2|110244.2|110254.4|110229.4|110269.2|110244.2|110250.6|110225.6|14
1734945980000|2024-12-23 09:26:20|110252.6|110227.6|110230.4|110205.4|110252.6|110227.6|110229.5|110204.5|28
1734945990000|2024-12-23 09:26:30|110229.5|110204.5|110216.5|110191.5|110231.2|110206.2|110214.7|110189.7|24
1734946000000|2024-12-23 09:26:40|110215.1|110190.1|110191.1|110166.1|110217.7|110192.7|110187.7|110162.7|33
1734946010000|2024-12-23 09:26:50|110194.9|110169.9|110194.4|110169.4|110212.4|110187.4|110188.6|110163.6|28
1734946020000|2024-12-23 09:27:00|110198.8|110173.8|110182|110157|110199.6|110174.6|110172.2|110147.2|27
1734946030000|2024-12-23 09:27:10|110178.2|110153.2|110179.5|110154.5|110186.3|110161.3|110174.3|110149.3|33
1734946040000|2024-12-23 09:27:20|110180.4|110155.4|110168|110143|110180.4|110155.4|110168|110143|15
1734946050000|2024-12-23 09:27:30|110168.2|110143.2|110162.1|110137.1|110185|110160|110158.7|110133.7|20
1734946060000|2024-12-23 09:27:40|110163|110138|110134.5|110109.5|110163|110138|110134.5|110109.5|28
1734946070000|2024-12-23 09:27:50|110134.6|110109.6|110167.3|110117.3|110185.1|110137|110131.6|110106.6|29
1734946080000|2024-12-23 09:28:00|110165.3|110115.3|110149.3|110124.3|110176.7|110134.1|110149.3|110115.3|17
1734946090000|2024-12-23 09:28:10|110146|110121|110147.1|110122.1|110150.1|110125.1|110146|110121|13
1734946100000|2024-12-23 09:28:20|110147.9|110122.9|110145.2|110120.2|110147.9|110122.9|110145.2|110120.2|3
1734946110000|2024-12-23 09:28:30|110149.9|110124.9|110149.8|110124.8|110152.1|110127.1|110145.2|110120.2|12
1734946120000|2024-12-23 09:28:40|110151|110126|110156.8|110131.8|110158.9|110133.9|110151|110126|11
1734946130000|2024-12-23 09:28:50|110153.8|110128.8|110156.9|110131.9|110156.9|110131.9|110153.8|110128.8|8
1734946140000|2024-12-23 09:29:00|110154.7|110129.7|110154.1|110129.1|110156.1|110131.1|110153|110128|12
1734946150000|2024-12-23 09:29:10|110153.2|110128.2|110201.7|110176.7|110229.5|110179.5|110153.2|110128.2|23
1734946160000|2024-12-23 09:29:20|110202.9|110177.9|110219.8|110194.8|110221.5|110196.5|110202|110177|24
1734946170000|2024-12-23 09:29:30|110216.5|110191.5|110217.5|110192.5|110219.8|110194.8|110215.4|110190.4|11
1734946180000|2024-12-23 09:29:40|110221.1|110196.1|110218.2|110193.2|110221.5|110196.5|110216.5|110191.5|9
1734946190000|2024-12-23 09:29:50|110215.5|110190.5|110219|110194|110219|110194|110215.4|110190.4|8
1734946200000|2024-12-23 09:30:00|110219.1|110194.1|110220.8|110195.8|110224.5|110199.5|110218.9|110193.9|12
1734946210000|2024-12-23 09:30:10|110219.4|110194.4|110221.9|110196.9|110222.7|110197.7|110217.5|110192.5|13
1734946220000|2024-12-23 09:30:20|110212.2|110187.2|110206.1|110181.1|110213|110188|110206.1|110181.1|16
1734946230000|2024-12-23 09:30:30|110210.7|110185.7|110203|110178|110210.7|110185.7|110203|110178|5
1734946240000|2024-12-23 09:30:40|110199.1|110174.1|110209.1|110184.1|110209.1|110184.1|110192.6|110167.6|23
1734946250000|2024-12-23 09:30:50|110208.8|110183.8|110205.2|110180.2|110210.1|110185.1|110199|110174|24
1734946260000|2024-12-23 09:31:00|110210.1|110185.1|110216.6|110191.6|110218.8|110193.8|110207.6|110182.6|30
1734946270000|2024-12-23 09:31:10|110215.8|110190.8|110221.3|110196.3|110221.3|110196.3|110213.7|110188.7|16
1734946280000|2024-12-23 09:31:20|110220.2|110195.2|110220.9|110195.9|110221.6|110196.6|110219.4|110194.4|9
1734946290000|2024-12-23 09:31:30|110220.8|110195.8|110222.8|110197.8|110222.8|110197.8|110219.6|110194.6|8
1734946300000|2024-12-23 09:31:40|110222.7|110197.7|110221|110196|110225.8|110200.8|110212.8|110187.8|14
1734946310000|2024-12-23 09:31:50|110221.1|110196.1|110221.1|110196.1|110226.2|110201.2|110221.1|110196.1|17
1734946320000|2024-12-23 09:32:00|110220.1|110195.1|110223.3|110198.3|110224.6|110199.6|110220.1|110195.1|10
1734946330000|2024-12-23 09:32:10|110223.4|110198.4|110218.6|110193.6|110224|110199|110217.8|110192.8|9
1734946340000|2024-12-23 09:32:20|110217|110192|110197.8|110172.8|110218.1|110193.1|110195.7|110170.7|11
1734946350000|2024-12-23 09:32:30|110200.1|110175.1|110201.1|110176.1|110205.1|110180.1|110200.1|110175.1|14
1734946360000|2024-12-23 09:32:40|110201.7|110176.7|110201.4|110176.4|110205.7|110180.7|110198.6|110173.6|7
1734946370000|2024-12-23 09:32:50|110201.1|110176.1|110201.1|110176.1|110211.2|110186.2|110200.5|110175.5|13
1734946380000|2024-12-23 09:33:00|110200.2|110175.2|110202.3|110177.3|110202.7|110177.7|110199.5|110174.5|15
1734946390000|2024-12-23 09:33:10|110203.6|110178.6|110203.9|110178.9|110208.3|110183.3|110202.9|110177.9|11
1734946400000|2024-12-23 09:33:20|110203.7|110178.7|110201.5|110176.5|110206.4|110181.4|110197.5|110172.5|16
1734946410000|2024-12-23 09:33:30|110199.4|110174.4|110212.7|110187.7|110212.7|110187.7|110199.4|110174.4|16
1734946420000|2024-12-23 09:33:40|110214|110189|110221.7|110196.7|110221.7|110196.7|110214|110189|7
1734946430000|2024-12-23 09:33:50|110221.5|110196.5|110224.2|110199.2|110228.5|110203.5|110214.6|110189.6|21
1734946440000|2024-12-23 09:34:00|110225.9|110200.9|110241.8|110216.8|110243.4|110218.4|110222.3|110197.3|11
1734946450000|2024-12-23 09:34:10|110238.1|110213.1|110249|110224|110254.8|110229.8|110238.1|110213.1|15
1734946460000|2024-12-23 09:34:20|110251.4|110226.4|110255.6|110230.6|110264.7|110239.7|110251.1|110226.1|16
1734946470000|2024-12-23 09:34:30|110253|110228|110261.5|110236.5|110262.8|110237.8|110249.8|110224.8|24
1734946480000|2024-12-23 09:34:40|110262.5|110237.5|110275|110225|110277|110237.8|110256.1|110220|15
1734946490000|2024-12-23 09:34:50|110273.7|110223.7|110269.8|110219.8|110274.7|110224.7|110269.8|110219.8|8
1734946500000|2024-12-23 09:35:00|110268|110218|110270|110220|110270|110220|110268|110218|3
1734946510000|2024-12-23 09:35:10|110269.4|110219.4|110269.2|110219.2|110270.1|110220.1|110269.1|110219.1|7
1734946520000|2024-12-23 09:35:20|110271|110221|110286.3|110236.3|110292.5|110242.5|110269|110219|18
1734946530000|2024-12-23 09:35:30|110288.4|110238.4|110289.8|110239.8|110297.4|110247.4|110288.4|110238.4|14
1734946540000|2024-12-23 09:35:40|110290|110240|110280.6|110230.6|110291.1|110241.1|110280.6|110230.6|10
1734946550000|2024-12-23 09:35:50|110280.9|110230.9|110282.7|110232.7|110282.7|110232.7|110280.9|110230.9|6
1734946560000|2024-12-23 09:36:00|110281.1|110231.1|110282|110232|110282.6|110232.6|110280.6|110230.6|6
1734946570000|2024-12-23 09:36:10|110282.1|110232.1|110287.2|110237.2|110289|110255.5|110270.2|110232.1|24
1734946580000|2024-12-23 09:36:20|110277.6|110252.6|110272.3|110247.3|110277.8|110252.8|110267|110242|12
1734946590000|2024-12-23 09:36:30|110270.9|110245.9|110267.3|110242.3|110272.5|110247.5|110264.4|110239.4|16
1734946600000|2024-12-23 09:36:40|110266|110241|110270.6|110245.6|110270.9|110245.9|110266|110241|19
1734946610000|2024-12-23 09:36:50|110270.7|110245.7|110270.6|110245.6|110270.7|110245.7|110270.5|110245.5|4
1734946620000|2024-12-23 09:37:00|110269.6|110244.6|110264.4|110239.4|110269.6|110244.6|110262.2|110237.2|21
1734946630000|2024-12-23 09:37:10|110264.1|110239.1|110261.6|110236.6|110266|110241|110253.7|110228.7|20
1734946640000|2024-12-23 09:37:20|110261.1|110236.1|110257.4|110232.4|110261.1|110236.1|110256|110231|6
1734946650000|2024-12-23 09:37:30|110253.3|110228.3|110263.9|110238.9|110274.3|110249.3|110253.3|110228.3|23
1734946660000|2024-12-23 09:37:40|110264.5|110239.5|110267.5|110242.5|110269|110244|110257.4|110232.4|24
1734946670000|2024-12-23 09:37:50|110267.2|110242.2|110261.8|110236.8|110267.2|110242.2|110254.9|110229.9|17
1734946680000|2024-12-23 09:38:00|110258.5|110233.5|110260|110235|110264.3|110239.3|110255.6|110230.6|7
1734946690000|2024-12-23 09:38:10|110264.3|110239.3|110258.5|110233.5|110264.3|110239.3|110254|110229|18
1734946700000|2024-12-23 09:38:20|110253.6|110228.6|110262.2|110237.2|110264.3|110239.3|110253.6|110228.6|7
1734946710000|2024-12-23 09:38:30|110263.5|110238.5|110264.7|110239.7|110264.7|110239.7|110260.1|110235.1|7
1734946720000|2024-12-23 09:38:40|110264.6|110239.6|110261.7|110236.7|110265.9|110240.9|110260|110235|7
1734946730000|2024-12-23 09:38:50|110262.8|110237.8|110265.2|110240.2|110267.3|110242.3|110258.2|110233.2|13
1734946740000|2024-12-23 09:39:00|110269.6|110244.6|110266.7|110241.7|110269.6|110244.6|110262.7|110237.7|5
1734946750000|2024-12-23 09:39:10|110273.2|110248.2|110280.8|110255.8|110291.9|110266.9|110271.7|110246.7|23
1734946760000|2024-12-23 09:39:20|110282.2|110257.2|110287.9|110262.9|110289|110264|110281.1|110256.1|10
1734946770000|2024-12-23 09:39:30|110286.4|110261.4|110282.5|110257.5|110287.7|110262.7|110278.9|110253.9|11
1734946780000|2024-12-23 09:39:40|110281.7|110256.7|110285.4|110260.4|110292.6|110267.6|110280.7|110255.7|25
1734946790000|2024-12-23 09:39:50|110284|110259|110293.6|110268.6|110293.6|110268.6|110281.2|110256.2|11
1734946800000|2024-12-23 09:40:00|110292.2|110267.2|110286.8|110261.8|110296.5|110271.5|110285.4|110260.4|13
1734946810000|2024-12-23 09:40:10|110284.1|110259.1|110277.8|110252.8|110289.5|110264.5|110276.6|110251.6|21
1734946820000|2024-12-23 09:40:20|110282.6|110257.6|110259.9|110234.9|110282.6|110257.6|110259.9|110234.9|21
1734946830000|2024-12-23 09:40:30|110258.7|110233.7|110265.5|110240.5|110266.3|110241.3|110258.7|110233.7|19
1734946840000|2024-12-23 09:40:40|110264.4|110239.4|110260.4|110235.4|110264.4|110239.4|110258.5|110233.5|10
1734946850000|2024-12-23 09:40:50|110262.7|110237.7|110258.4|110233.4|110262.7|110237.7|110254.1|110229.1|17
1734946860000|2024-12-23 09:41:00|110257|110232|110254.8|110229.8|110257|110232|110254.8|110229.8|3
1734946870000|2024-12-23 09:41:10|110256.1|110231.1|110256|110231|110258.7|110233.7|110253.7|110228.7|14
1734946880000|2024-12-23 09:41:20|110257.1|110232.1|110262.4|110237.4|110266.1|110241.1|110254.1|110229.1|19
1734946890000|2024-12-23 09:41:30|110264.4|110239.4|110263.7|110238.7|110264.5|110239.5|110262.2|110237.2|9
1734946900000|2024-12-23 09:41:40|110264.9|110239.9|110264.9|110239.9|110265.8|110240.8|110263.9|110238.9|6
1734946910000|2024-12-23 09:41:50|110261.4|110236.4|110261.9|110236.9|110263.1|110238.1|110261.4|110236.4|8
1734946920000|2024-12-23 09:42:00|110260.5|110235.5|110264.5|110239.5|110270.2|110245.2|110260.5|110235.5|18
1734946930000|2024-12-23 09:42:10|110265.6|110240.6|110251.2|110226.2|110265.6|110240.6|110251.2|110226.2|17
1734946940000|2024-12-23 09:42:20|110249.8|110224.8|110252.9|110227.9|110258.6|110233.6|110249.8|110224.8|15
1734946950000|2024-12-23 09:42:30|110251.2|110226.2|110255.5|110230.5|110257.8|110232.8|110251.2|110226.2|13
1734946960000|2024-12-23 09:42:40|110257.1|110232.1|110256.4|110231.4|110257.1|110232.1|110254.1|110229.1|6
1734946970000|2024-12-23 09:42:50|110254.1|110229.1|110260.7|110235.7|110261.4|110236.4|110254.1|110229.1|9
1734946980000|2024-12-23 09:43:00|110263.2|110238.2|110264.2|110239.2|110264.7|110239.7|110257.8|110232.8|16
1734946990000|2024-12-23 09:43:10|110261.7|110236.7|110271.5|110246.5|110273.6|110248.6|110261.7|110236.7|14
1734947000000|2024-12-23 09:43:20|110272.9|110247.9|110274.8|110249.8|110278|110253|110272.9|110247.9|8
1734947010000|2024-12-23 09:43:30|110273.7|110248.7|110264.9|110239.9|110273.7|110248.7|110263.7|110238.7|14
1734947020000|2024-12-23 09:43:40|110264.8|110239.8|110264.8|110239.8|110264.8|110239.8|110264.8|110239.8|1
1734947030000|2024-12-23 09:43:50|110264.7|110239.7|110263.9|110238.9|110264.7|110239.7|110261.5|110236.5|4
1734947040000|2024-12-23 09:44:00|110265.2|110240.2|110263.3|110238.3|110265.2|110240.2|110261.2|110236.2|6
1734947050000|2024-12-23 09:44:10|110261.2|110236.2|110261.2|110236.2|110263.3|110238.3|110261.2|110236.2|5
1734947060000|2024-12-23 09:44:20|110265.2|110240.2|110269.4|110244.4|110269.7|110244.7|110265.2|110240.2|4
1734947070000|2024-12-23 09:44:30|110269.5|110244.5|110264.9|110239.9|110269.5|110244.5|110264.9|110239.9|7
1734947080000|2024-12-23 09:44:40|110264.5|110239.5|110275.1|110250.1|110275.2|110250.2|110262.3|110237.3|15
1734947090000|2024-12-23 09:44:50|110278.6|110253.6|110292.5|110267.5|110295|110270|110278.6|110253.6|12
1734947100000|2024-12-23 09:45:00|110292.9|110267.9|110279.5|110254.5|110292.9|110267.9|110278|110253|18
1734947110000|2024-12-23 09:45:10|110279.6|110254.6|110275.6|110250.6|110284.6|110259.6|110275.6|110250.6|10
1734947120000|2024-12-23 09:45:20|110277.9|110252.9|110269.4|110244.4|110286.1|110261.1|110269.2|110244.2|24
1734947130000|2024-12-23 09:45:30|110269.1|110244.1|110281.8|110256.8|110281.8|110256.8|110265.5|110240.5|20
1734947140000|2024-12-23 09:45:40|110283.8|110258.8|110281|110256|110283.8|110258.8|110277.4|110252.4|11
1734947150000|2024-12-23 09:45:50|110281.2|110256.2|110279.6|110254.6|110281.4|110256.4|110275.8|110250.8|10
1734947160000|2024-12-23 09:46:00|110278|110253|110267.9|110242.9|110280|110255|110266.8|110241.8|11
1734947170000|2024-12-23 09:46:10|110267.1|110242.1|110270.2|110245.2|110270.6|110245.6|110264.6|110239.6|11
1734947180000|2024-12-23 09:46:20|110267.5|110242.5|110259.1|110234.1|110267.5|110242.5|110259.1|110234.1|4
1734947190000|2024-12-23 09:46:30|110260.4|110235.4|110282.1|110257.1|110286.7|110261.7|110260.4|110235.4|17
1734947200000|2024-12-23 09:46:40|110281.1|110256.1|110283.9|110258.9|110284.1|110259.1|110279.2|110254.2|7
1734947210000|2024-12-23 09:46:50|110285.4|110260.4|110283.8|110258.8|110285.4|110260.4|110282.4|110257.4|7
1734947220000|2024-12-23 09:47:00|110281.1|110256.1|110281.9|110256.9|110287|110262|110279.3|110254.3|11
1734947230000|2024-12-23 09:47:10|110281.8|110256.8|110282.1|110257.1|110282.1|110257.1|110281.7|110256.7|4
1734947240000|2024-12-23 09:47:20|110281.7|110256.7|110283.7|110258.7|110289.6|110264.6|110279.1|110254.1|11
1734947250000|2024-12-23 09:47:30|110280.2|110255.2|110286|110261|110286|110261|110278.9|110253.9|10
1734947260000|2024-12-23 09:47:40|110284.1|110259.1|110287.9|110262.9|110287.9|110262.9|110277.3|110252.3|15
1734947270000|2024-12-23 09:47:50|110286.7|110261.7|110284.3|110259.3|110289.9|110264.9|110284.3|110259.3|7
1734947280000|2024-12-23 09:48:00|110280.1|110255.1|110279|110254|110280.5|110255.5|110272|110247|8
1734947290000|2024-12-23 09:48:10|110282|110257|110279|110254|110282|110257|110279|110254|4
1734947300000|2024-12-23 09:48:20|110283.5|110258.5|110291|110266|110291|110266|110283.5|110258.5|6
1734947310000|2024-12-23 09:48:30|110291.1|110266.1|110292.2|110267.2|110299.6|110274.6|110291.1|110266.1|11
1734947320000|2024-12-23 09:48:40|110291.1|110266.1|110281.1|110256.1|110293.2|110268.2|110281.1|110256.1|9
1734947330000|2024-12-23 09:48:50|110281.3|110256.3|110282.9|110257.9|110283.9|110258.9|110281.3|110256.3|7
1734947340000|2024-12-23 09:49:00|110283.1|110258.1|110283.2|110258.2|110283.2|110258.2|110283.1|110258.1|2
1734947350000|2024-12-23 09:49:10|110284.2|110259.2|110291.2|110266.2|110292.7|110267.7|110281.9|110256.9|16
1734947360000|2024-12-23 09:49:20|110291|110266|110287.8|110262.8|110291|110266|110286.5|110261.5|8
1734947370000|2024-12-23 09:49:30|110287.7|110262.7|110285.5|110260.5|110287.7|110262.7|110285.5|110260.5|3
1734947380000|2024-12-23 09:49:40|110286.6|110261.6|110286.6|110261.6|110286.7|110261.7|110285.7|110260.7|5
1734947390000|2024-12-23 09:49:50|110287.6|110262.6|110287.5|110262.5|110288.9|110263.9|110287.5|110262.5|5
1734947400000|2024-12-23 09:50:00|110287.4|110262.4|110286.2|110236.2|110289.9|110262.5|110276.2|110234.9|12
1734947410000|2024-12-23 09:50:10|110283.4|110233.4|110286.2|110236.2|110286.2|110236.2|110283.4|110233.4|4
1734947420000|2024-12-23 09:50:20|110284.7|110234.7|110286.4|110236.4|110286.4|110236.4|110284.7|110234.7|2
1734947430000|2024-12-23 09:50:30|110283.5|110233.5|110280|110230|110284.2|110234.2|110279.3|110229.3|14
1734947440000|2024-12-23 09:50:40|110284.4|110234.4|110284.7|110234.7|110284.7|110234.7|110280|110230|7
1734947450000|2024-12-23 09:50:50|110290.7|110240.7|110274.6|110249.6|110290.7|110252.6|110274.6|110238.1|6
1734947460000|2024-12-23 09:51:00|110277.6|110252.6|110285.8|110260.8|110287.5|110262.5|110277.6|110252.6|13
1734947470000|2024-12-23 09:51:10|110285.3|110260.3|110289.1|110264.1|110289.1|110264.1|110281.7|110256.7|11
1734947480000|2024-12-23 09:51:20|110288.7|110263.7|110308.6|110258.6|110312.5|110274.9|110284.1|110258.6|22
1734947490000|2024-12-23 09:51:30|110308.9|110258.9|110295.4|110270.4|110308.9|110276|110295.4|110258.9|15
1734947500000|2024-12-23 09:51:40|110293.8|110268.8|110292|110267|110294.2|110269.2|110287.6|110262.6|9
1734947510000|2024-12-23 09:51:50|110293.2|110268.2|110295.5|110270.5|110305.3|110280.3|110293.2|110268.2|13
1734947520000|2024-12-23 09:52:00|110295.6|110270.6|110308.2|110283.2|110309.9|110284.9|110295.6|110270.6|9
1734947530000|2024-12-23 09:52:10|110305.1|110280.1|110305.4|110280.4|110308.2|110283.2|110301.3|110276.3|14
1734947540000|2024-12-23 09:52:20|110305.1|110280.1|110302|110277|110305.3|110280.3|110300.7|110275.7|11
1734947550000|2024-12-23 09:52:30|110303|110278|110297|110272|110304.8|110279.8|110297|110272|13
1734947560000|2024-12-23 09:52:40|110300.1|110275.1|110302.8|110277.8|110309.7|110284.7|110300.1|110275.1|13
1734947570000|2024-12-23 09:52:50|110303.1|110278.1|110302.8|110277.8|110304|110279|110302.8|110277.8|5
1734947580000|2024-12-23 09:53:00|110302.7|110277.7|110301.8|110276.8|110302.7|110277.7|110301.8|110276.8|4
1734947590000|2024-12-23 09:53:10|110301.9|110276.9|110300.9|110275.9|110302|110277|110300.9|110275.9|4
1734947600000|2024-12-23 09:53:20|110299.9|110274.9|110301.7|110276.7|110305.7|110280.7|110299.3|110274.3|7
1734947610000|2024-12-23 09:53:30|110301.8|110276.8|110318.2|110293.2|110324.4|110299.4|110301.8|110276.8|12
1734947620000|2024-12-23 09:53:40|110318.4|110293.4|110328.3|110303.3|110330.2|110305.2|110318.4|110293.4|19
1734947630000|2024-12-23 09:53:50|110328.1|110303.1|110337.5|110312.5|110344.2|110319.2|110327.9|110302.9|16
1734947640000|2024-12-23 09:54:00|110336.9|110311.9|110322.9|110297.9|110336.9|110311.9|110322.9|110297.9|9
1734947650000|2024-12-23 09:54:10|110323.1|110298.1|110321.3|110296.3|110323.1|110298.1|110319.4|110294.4|7
1734947660000|2024-12-23 09:54:20|110321.4|110296.4|110324.8|110299.8|110326.1|110301.1|110319.6|110294.6|20
1734947670000|2024-12-23 09:54:30|110323.5|110298.5|110322.6|110297.6|110327|110302|110321.8|110296.8|8
1734947680000|2024-12-23 09:54:40|110322.5|110297.5|110319.3|110294.3|110322.5|110297.5|110319.3|110294.3|6
1734947690000|2024-12-23 09:54:50|110317|110292|110318.8|110293.8|110320.4|110295.4|110315.1|110290.1|13
1734947700000|2024-12-23 09:55:00|110330.6|110280.6|110332.7|110282.7|110334.1|110284.1|110330.6|110280.6|5
1734947710000|2024-12-23 09:55:10|110333.2|110283.2|110329.7|110279.7|110333.2|110283.2|110329.7|110279.7|5
1734947720000|2024-12-23 09:55:20|110329.5|110279.5|110329.5|110279.5|110329.5|110279.5|110329.5|110279.5|1
1734947730000|2024-12-23 09:55:30|110332.1|110282.1|110335.5|110285.5|110335.5|110285.5|110328.6|110278.6|11
1734947740000|2024-12-23 09:55:40|110336.1|110286.1|110334|110284|110336.1|110286.1|110334|110284|3
1734947750000|2024-12-23 09:55:50|110334.2|110284.2|110334.6|110284.6|110334.6|110284.6|110334.2|110284.2|4
1734947760000|2024-12-23 09:56:00|110332.7|110282.7|110332.7|110282.7|110332.7|110282.7|110331.1|110281.1|4
1734947770000|2024-12-23 09:56:10|110333.1|110283.1|110333.4|110283.4|110333.5|110283.5|110333.1|110283.1|4
1734947780000|2024-12-23 09:56:20|110333.5|110283.5|110331.6|110281.6|110335.1|110285.1|110331.6|110281.6|6
1734947790000|2024-12-23 09:56:30|110331.5|110281.5|110323.9|110273.9|110331.5|110281.5|110323.9|110273.9|8
1734947800000|2024-12-23 09:56:40|110312.7|110287.7|110319.4|110294.4|110321.7|110296.7|110312.7|110287.7|8
1734947810000|2024-12-23 09:56:50|110318.5|110293.5|110321.9|110296.9|110325.6|110300.6|110316.9|110291.9|11
1734947820000|2024-12-23 09:57:00|110320.4|110295.4|110323.8|110298.8|110324|110299|110319.5|110294.5|4
1734947830000|2024-12-23 09:57:10|110325.1|110300.1|110315|110290|110325.1|110300.1|110311.5|110286.5|12
1734947840000|2024-12-23 09:57:20|110316.4|110291.4|110317.2|110292.2|110320.7|110295.7|110316.4|110291.4|11
1734947850000|2024-12-23 09:57:30|110318.3|110293.3|110321.4|110296.4|110321.4|110296.4|110317.3|110292.3|7
1734947860000|2024-12-23 09:57:40|110322.4|110297.4|110320.6|110295.6|110322.4|110297.4|110316.9|110291.9|8
1734947870000|2024-12-23 09:57:50|110321|110296|110328.4|110303.4|110329.8|110304.8|110321|110296|18
1734947880000|2024-12-23 09:58:00|110327.4|110302.4|110324.5|110299.5|110327.4|110302.4|110321.8|110296.8|9
1734947890000|2024-12-23 09:58:10|110325.4|110300.4|110322.2|110297.2|110326|110301|110317.8|110292.8|12
1734947900000|2024-12-23 09:58:20|110321.7|110296.7|110323|110298|110327.2|110302.2|110320.4|110295.4|12
1734947910000|2024-12-23 09:58:30|110322|110297|110327.6|110302.6|110329.4|110304.4|110321|110296|10
1734947920000|2024-12-23 09:58:40|110326.9|110301.9|110324.1|110299.1|110328.2|110303.2|110323.8|110298.8|16
1734947930000|2024-12-23 09:58:50|110324|110299|110328.8|110303.8|110328.8|110303.8|110324|110299|8
1734947940000|2024-12-23 09:59:00|110329.1|110304.1|110330.7|110305.7|110334|110309|110327.3|110302.3|12
1734947950000|2024-12-23 09:59:10|110329.5|110304.5|110325.4|110300.4|110332.2|110307.2|110325|110300|11
1734947960000|2024-12-23 09:59:20|110326.4|110301.4|110327.9|110302.9|110328.3|110303.3|110325.1|110300.1|12
1734947970000|2024-12-23 09:59:30|110328.9|110303.9|110350.5|110325.5|110358.7|110333.7|110328.9|110303.9|19
1734947980000|2024-12-23 09:59:40|110352.7|110327.7|110350.5|110325.5|110353.1|110328.1|110350.5|110325.5|12
1734947990000|2024-12-23 09:59:50|110350.4|110325.4|110349.3|110324.3|110350.4|110325.4|110349.3|110324.3|5
1734948000000|2024-12-23 10:00:00|110350.3|110325.3|110360.8|110335.8|110360.8|110335.8|110348.8|110323.8|12
1734948010000|2024-12-23 10:00:10|110360.7|110335.7|110346.8|110321.8|110371.7|110346.7|110342.1|110317.1|24
1734948020000|2024-12-23 10:00:20|110345.3|110320.3|110346.1|110321.1|110347.9|110322.9|110344.9|110319.9|9
1734948030000|2024-12-23 10:00:30|110347|110322|110360.4|110335.4|110360.7|110335.7|110347|110322|11
1734948040000|2024-12-23 10:00:40|110361.4|110336.4|110364.1|110339.1|110366.4|110341.4|110358.9|110333.9|18
1734948050000|2024-12-23 10:00:50|110363.6|110338.6|110366|110341|110366|110341|110361.4|110336.4|14
1734948060000|2024-12-23 10:01:00|110369.3|110344.3|110364.6|110339.6|110371|110346|110362.2|110337.2|14
1734948070000|2024-12-23 10:01:10|110363.2|110338.2|110364.1|110339.1|110365.8|110340.8|110363.2|110338.2|12
1734948080000|2024-12-23 10:01:20|110365|110340|110361.8|110336.8|110366|110341|110355.6|110330.6|16
1734948090000|2024-12-23 10:01:30|110363.2|110338.2|110365.2|110340.2|110368.5|110343.5|110362.1|110337.1|12
1734948100000|2024-12-23 10:01:40|110366.1|110341.1|110367.9|110342.9|110368.5|110343.5|110365.7|110340.7|8
1734948110000|2024-12-23 10:01:50|110369.1|110344.1|110373.9|110348.9|110376.5|110351.5|110367.6|110342.6|11
1734948120000|2024-12-23 10:02:00|110372.6|110347.6|110376.4|110351.4|110381.4|110356.4|110369.2|110344.2|15
1734948130000|2024-12-23 10:02:10|110376.6|110351.6|110379.6|110354.6|110379.7|110354.7|110376.6|110351.6|4
1734948140000|2024-12-23 10:02:20|110379.1|110354.1|110371.5|110346.5|110380.9|110355.9|110369.4|110344.4|16
1734948150000|2024-12-23 10:02:30|110368.3|110343.3|110370.5|110345.5|110375.3|110350.3|110365.1|110340.1|15
1734948160000|2024-12-23 10:02:40|110370.1|110345.1|110369.9|110344.9|110371.6|110346.6|110368.8|110343.8|7
1734948170000|2024-12-23 10:02:50|110369.7|110344.7|110368.6|110343.6|110369.7|110344.7|110366.4|110341.4|13
1734948180000|2024-12-23 10:03:00|110369.7|110344.7|110370.1|110345.1|110372.5|110347.5|110368.3|110343.3|13
1734948190000|2024-12-23 10:03:10|110370|110345|110369|110344|110371.1|110346.1|110369|110344|9
1734948200000|2024-12-23 10:03:20|110368.2|110343.2|110381.1|110331.1|110381.1|110343.2|110362.6|110327.7|10
1734948210000|2024-12-23 10:03:30|110380|110330|110381.7|110331.7|110386.7|110336.7|110380|110330|12
1734948220000|2024-12-23 10:03:40|110379.4|110329.4|110381.2|110331.2|110381.2|110331.2|110377.3|110327.3|8
1734948230000|2024-12-23 10:03:50|110379.7|110329.7|110376|110326|110380.5|110330.5|110376|110326|6
1734948240000|2024-12-23 10:04:00|110378.4|110328.4|110381|110331|110386.4|110336.4|110378.4|110328.4|10
1734948250000|2024-12-23 10:04:10|110381.1|110331.1|110380|110330|110381.1|110331.1|110375.8|110325.8|10
1734948260000|2024-12-23 10:04:20|110380.2|110330.2|110391.7|110341.7|110391.7|110341.7|110380.2|110330.2|9
1734948270000|2024-12-23 10:04:30|110390.4|110340.4|110387.4|110337.4|110392.1|110342.1|110386.8|110336.8|6
1734948280000|2024-12-23 10:04:40|110387.9|110337.9|110387.3|110337.3|110392.2|110342.2|110387.3|110337.3|13
1734948290000|2024-12-23 10:04:50|110389.6|110339.6|110391.6|110341.6|110393|110343|110389.6|110339.6|5
1734948300000|2024-12-23 10:05:00|110389.2|110339.2|110392.9|110342.9|110397.1|110347.1|110382.8|110332.8|11
1734948310000|2024-12-23 10:05:10|110392.7|110342.7|110391.6|110341.6|110396.4|110346.4|110389.3|110339.3|10
1734948320000|2024-12-23 10:05:20|110391.7|110341.7|110392.6|110342.6|110392.6|110342.6|110388.5|110338.5|4
1734948330000|2024-12-23 10:05:30|110392.5|110342.5|110390.9|110340.9|110392.6|110342.6|110390.1|110340.1|5
1734948340000|2024-12-23 10:05:40|110388.3|110338.3|110390.5|110340.5|110391|110341|110388.3|110338.3|6
1734948350000|2024-12-23 10:05:50|110390.7|110340.7|110390.7|110340.7|110391.1|110341.1|110387.9|110337.9|7
1734948360000|2024-12-23 10:06:00|110390.6|110340.6|110384.1|110334.1|110390.6|110340.6|110384.1|110334.1|4
1734948370000|2024-12-23 10:06:10|110384.8|110334.8|110392.2|110342.2|110398.4|110348.4|110381.3|110331.3|12
1734948380000|2024-12-23 10:06:20|110392|110342|110385.6|110335.6|110392|110342|110385.6|110335.6|7
1734948390000|2024-12-23 10:06:30|110386.2|110336.2|110386.8|110336.8|110387.8|110337.8|110385.3|110335.3|6
1734948400000|2024-12-23 10:06:40|110385.3|110335.3|110385.4|110335.4|110385.6|110335.6|110385|110335|6
1734948410000|2024-12-23 10:06:50|110387.7|110337.7|110388.9|110338.9|110389.2|110339.2|110387.7|110337.7|5
1734948420000|2024-12-23 10:07:00|110389.5|110339.5|110390.3|110340.3|110390.9|110340.9|110389.5|110339.5|4
1734948430000|2024-12-23 10:07:10|110390|110340|110390.3|110340.3|110390.3|110340.3|110390|110340|3
1734948440000|2024-12-23 10:07:20|110389.9|110339.9|110386.2|110336.2|110390.7|110340.7|110385|110335|9
1734948450000|2024-12-23 10:07:30|110385.9|110335.9|110392.1|110342.1|110392.1|110342.1|110385.8|110335.8|4
1734948460000|2024-12-23 10:07:40|110390.9|110340.9|110391.2|110341.2|110391.2|110341.2|110388.5|110338.5|5
1734948470000|2024-12-23 10:07:50|110389.2|110339.2|110375.2|110350.2|110389.2|110350.4|110370.9|110339.2|5
1734948480000|2024-12-23 10:08:00|110373.5|110348.5|110374.2|110349.2|110375|110350|110373.5|110348.5|6
1734948490000|2024-12-23 10:08:10|110374.6|110349.6|110377.9|110352.9|110380.1|110355.1|110374.5|110349.5|6
1734948500000|2024-12-23 10:08:20|110376.7|110351.7|110376.7|110351.7|110378.2|110353.2|110376.5|110351.5|7
1734948510000|2024-12-23 10:08:30|110376.6|110351.6|110377.7|110352.7|110379.4|110354.4|110374.1|110349.1|12
1734948520000|2024-12-23 10:08:40|110378.7|110353.7|110380.7|110355.7|110387.5|110362.5|110378.7|110353.7|10
1734948530000|2024-12-23 10:08:50|110383.3|110358.3|110382.3|110357.3|110383.4|110358.4|110377.8|110352.8|18
1734948540000|2024-12-23 10:09:00|110382.6|110357.6|110383.1|110358.1|110386.1|110361.1|110380.5|110355.5|15
1734948550000|2024-12-23 10:09:10|110377.6|110352.6|110382.5|110357.5|110387.1|110362.1|110377.6|110352.6|19
1734948560000|2024-12-23 10:09:20|110381.6|110356.6|110376.9|110351.9|110384.3|110359.3|110370.1|110345.1|15
1734948570000|2024-12-23 10:09:30|110377|110352|110370.3|110345.3|110377|110352|110369.4|110344.4|11
1734948580000|2024-12-23 10:09:40|110371.3|110346.3|110372.8|110347.8|110378|110353|110371.3|110346.3|17
1734948590000|2024-12-23 10:09:50|110372.5|110347.5|110372.3|110347.3|110374.4|110349.4|110368.9|110343.9|13
1734948600000|2024-12-23 10:10:00|110371.3|110346.3|110374.6|110349.6|110375|110350|110371.3|110346.3|12
1734948610000|2024-12-23 10:10:10|110374.7|110349.7|110387.6|110362.6|110387.6|110362.6|110374.7|110349.7|13
1734948620000|2024-12-23 10:10:20|110385.7|110360.7|110384.1|110359.1|110385.7|110360.7|110379.6|110354.6|15
1734948630000|2024-12-23 10:10:30|110384.6|110359.6|110383.6|110358.6|110386.9|110361.9|110383.2|110358.2|9
1734948640000|2024-12-23 10:10:40|110379.3|110354.3|110381.6|110356.6|110382.7|110357.7|110379.3|110354.3|3
1734948650000|2024-12-23 10:10:50|110381|110356|110380.1|110355.1|110382.2|110357.2|110375.2|110350.2|10
1734948660000|2024-12-23 10:11:00|110379.2|110354.2|110379.2|110354.2|110379.8|110354.8|110376.5|110351.5|10
1734948670000|2024-12-23 10:11:10|110374.8|110349.8|110379.6|110354.6|110383.9|110358.9|110374.8|110349.8|12
1734948680000|2024-12-23 10:11:20|110377.2|110352.2|110380.2|110355.2|110380.5|110355.5|110377.2|110352.2|5
1734948690000|2024-12-23 10:11:30|110378.3|110353.3|110371.1|110346.1|110382.8|110357.8|110368.7|110343.7|16
1734948700000|2024-12-23 10:11:40|110370.8|110345.8|110369.4|110344.4|110370.8|110345.8|110368.4|110343.4|7
1734948710000|2024-12-23 10:11:50|110370.4|110345.4|110371.8|110346.8|110373.5|110348.5|110366.6|110341.6|13
1734948720000|2024-12-23 10:12:00|110370.8|110345.8|110370.4|110345.4|110372|110347|110367.9|110342.9|6
1734948730000|2024-12-23 10:12:10|110371.4|110346.4|110371.4|110346.4|110372|110347|110371.2|110346.2|4
1734948740000|2024-12-23 10:12:20|110370.1|110345.1|110371.8|110346.8|110371.8|110346.8|110370|110345|5
1734948750000|2024-12-23 10:12:30|110370.4|110345.4|110369|110344|110370.6|110345.6|110365.2|110340.2|10
1734948760000|2024-12-23 10:12:40|110365.8|110340.8|110373.6|110348.6|110373.6|110348.6|110365.8|110340.8|7
1734948770000|2024-12-23 10:12:50|110375.9|110350.9|110370.6|110345.6|110375.9|110350.9|110367.7|110342.7|12
1734948780000|2024-12-23 10:13:00|110371.1|110346.1|110376.8|110351.8|110377.3|110352.3|110370.5|110345.5|7
1734948790000|2024-12-23 10:13:10|110376.7|110351.7|110371.1|110346.1|110377.8|110352.8|110369.7|110344.7|6
1734948800000|2024-12-23 10:13:20|110372.1|110347.1|110367.5|110342.5|110374.2|110349.2|110367.5|110342.5|8
1734948810000|2024-12-23 10:13:30|110367.6|110342.6|110369.7|110344.7|110369.7|110344.7|110363.3|110338.3|12
1734948820000|2024-12-23 10:13:40|110365.9|110340.9|110365.8|110340.8|110366.6|110341.6|110365.6|110340.6|4
1734948830000|2024-12-23 10:13:50|110365.7|110340.7|110365.4|110340.4|110365.9|110340.9|110364.7|110339.7|4
1734948840000|2024-12-23 10:14:00|110365.9|110340.9|110366.7|110341.7|110366.7|110341.7|110365.7|110340.7|4
1734948850000|2024-12-23 10:14:10|110370.6|110345.6|110364.8|110339.8|110370.6|110345.6|110364.8|110339.8|3
1734948860000|2024-12-23 10:14:20|110364|110339|110358.7|110333.7|110366.7|110341.7|110358.7|110333.7|13
1734948870000|2024-12-23 10:14:30|110360.1|110335.1|110365|110340|110365.7|110340.7|110357.1|110332.1|18
1734948880000|2024-12-23 10:14:40|110361.1|110336.1|110366.8|110341.8|110366.8|110341.8|110361|110336|7
1734948890000|2024-12-23 10:14:50|110365.1|110340.1|110363.4|110338.4|110365.1|110340.1|110359.7|110334.7|7
1734948900000|2024-12-23 10:15:00|110364.8|110339.8|110369.9|110344.9|110369.9|110344.9|110360.9|110335.9|6
1734948910000|2024-12-23 10:15:10|110371.3|110346.3|110381|110356|110381.9|110356.9|110369.9|110344.9|17
1734948920000|2024-12-23 10:15:20|110382.1|110357.1|110381.3|110356.3|110383.1|110358.1|110378.8|110353.8|11
1734948930000|2024-12-23 10:15:30|110381.4|110356.4|110380.5|110355.5|110382.7|110357.7|110380.5|110355.5|8
1734948940000|2024-12-23 10:15:40|110381.5|110356.5|110385.4|110360.4|110385.4|110360.4|110381.5|110356.5|7
1734948950000|2024-12-23 10:15:50|110385.6|110360.6|110383.3|110358.3|110385.6|110360.6|110378.7|110353.7|12
1734948960000|2024-12-23 10:16:00|110382.4|110357.4|110382.4|110357.4|110382.4|110357.4|110382.4|110357.4|1
1734948970000|2024-12-23 10:16:10|110382.1|110357.1|110380.5|110355.5|110382.1|110357.1|110379.1|110354.1|7
1734948980000|2024-12-23 10:16:20|110380.4|110355.4|110381.4|110356.4|110381.4|110356.4|110380.3|110355.3|3
1734948990000|2024-12-23 10:16:30|110381.5|110356.5|110378.4|110353.4|110383.2|110358.2|110375.8|110350.8|18
1734949000000|2024-12-23 10:16:40|110379.3|110354.3|110380.9|110355.9|110380.9|110355.9|110378.8|110353.8|7
1734949010000|2024-12-23 10:16:50|110380.5|110355.5|110373.9|110348.9|110380.5|110355.5|110373.9|110348.9|8
1734949020000|2024-12-23 10:17:00|110375.5|110350.5|110380.5|110355.5|110382.3|110357.3|110373.9|110348.9|28
1734949030000|2024-12-23 10:17:10|110380.3|110355.3|110378.6|110353.6|110380.3|110355.3|110378.6|110353.6|5
1734949040000|2024-12-23 10:17:20|110379.9|110354.9|110380.3|110355.3|110380.3|110355.3|110379.9|110354.9|2
1734949050000|2024-12-23 10:17:30|110379|110354|110381|110356|110381|110356|110377.4|110352.4|12
1734949060000|2024-12-23 10:17:40|110381.9|110356.9|110381.2|110356.2|110381.9|110356.9|110378.6|110353.6|7
1734949070000|2024-12-23 10:17:50|110382.4|110357.4|110380.6|110355.6|110384.7|110359.7|110378.2|110353.2|19
1734949080000|2024-12-23 10:18:00|110379.7|110354.7|110380.3|110355.3|110382.3|110357.3|110377.7|110352.7|17
1734949090000|2024-12-23 10:18:10|110379.8|110354.8|110382.5|110357.5|110382.5|110357.5|110378.8|110353.8|7
1734949100000|2024-12-23 10:18:20|110380.6|110355.6|110384.4|110359.4|110386|110361|110379|110354|20
1734949110000|2024-12-23 10:18:30|110385.5|110360.5|110396.7|110371.7|110400.3|110375.3|110385.5|110360.5|13
1734949120000|2024-12-23 10:18:40|110398.1|110373.1|110401.8|110376.8|110403.1|110378.1|110398.1|110373.1|10
1734949130000|2024-12-23 10:18:50|110402.7|110377.7|110401.6|110376.6|110403|110378|110400.8|110375.8|9
1734949140000|2024-12-23 10:19:00|110400.7|110375.7|110397.2|110372.2|110404.3|110379.3|110395.6|110370.6|16
1734949150000|2024-12-23 10:19:10|110397.1|110372.1|110395.4|110370.4|110397.1|110372.1|110395.4|110370.4|3
1734949160000|2024-12-23 10:19:20|110395.3|110370.3|110395|110370|110395.8|110370.8|110393.7|110368.7|10
1734949170000|2024-12-23 10:19:30|110396.2|110371.2|110395.5|110370.5|110397.2|110372.2|110395.5|110370.5|6
1734949180000|2024-12-23 10:19:40|110394.5|110369.5|110396.4|110371.4|110396.4|110371.4|110394.5|110369.5|6
1734949190000|2024-12-23 10:19:50|110395.3|110370.3|110402.2|110377.2|110405.8|110380.8|110395.3|110370.3|11
1734949200000|2024-12-23 10:20:00|110402.6|110377.6|110403.5|110378.5|110404.9|110379.9|110402|110377|9
1734949210000|2024-12-23 10:20:10|110402.1|110377.1|110403.5|110378.5|110403.9|110378.9|110398.8|110373.8|12
1734949220000|2024-12-23 10:20:20|110402.5|110377.5|110395.8|110370.8|110403.4|110378.4|110394.6|110369.6|11
1734949230000|2024-12-23 10:20:30|110397|110372|110396.5|110371.5|110398.2|110373.2|110395|110370|10
1734949240000|2024-12-23 10:20:40|110396.6|110371.6|110394.4|110369.4|110396.7|110371.7|110394.4|110369.4|6
1734949250000|2024-12-23 10:20:50|110394.3|110369.3|110393.3|110368.3|110394.3|110369.3|110390.9|110365.9|9
1734949260000|2024-12-23 10:21:00|110390.1|110365.1|110389|110364|110391.2|110366.2|110389|110364|12
1734949270000|2024-12-23 10:21:10|110393.1|110368.1|110390.6|110365.6|110393.1|110368.1|110389.7|110364.7|7
1734949280000|2024-12-23 10:21:20|110391.2|110366.2|110389|110364|110391.2|110366.2|110389|110364|6
1734949290000|2024-12-23 10:21:30|110390|110365|110396.8|110371.8|110397.3|110372.3|110388.8|110363.8|9
1734949300000|2024-12-23 10:21:40|110395.7|110370.7|110407.3|110357.3|110407.3|110370.7|110393.9|110357.3|8
1734949310000|2024-12-23 10:21:50|110407.5|110357.5|110407.5|110357.5|110412.8|110362.8|110407.5|110357.5|8
1734949320000|2024-12-23 10:22:00|110408.2|110358.2|110408.1|110358.1|110408.2|110358.2|110407.9|110357.9|4
1734949330000|2024-12-23 10:22:10|110408.6|110358.6|110409.3|110359.3|110409.3|110359.3|110408.6|110358.6|4
1734949340000|2024-12-23 10:22:20|110406.5|110356.5|110406.6|110356.6|110409.2|110359.2|110406.5|110356.5|6
1734949350000|2024-12-23 10:22:30|110406.3|110356.3|110407.9|110357.9|110407.9|110357.9|110406|110356|5
1734949360000|2024-12-23 10:22:40|110406.1|110356.1|110406|110356|110406.1|110356.1|110405.7|110355.7|5
1734949370000|2024-12-23 10:22:50|110406.3|110356.3|110408.7|110358.7|110408.7|110358.7|110403.5|110353.5|9
1734949380000|2024-12-23 10:23:00|110408.5|110358.5|110409.1|110359.1|110409.4|110359.4|110406.8|110356.8|10
1734949390000|2024-12-23 10:23:10|110409.8|110359.8|110411.1|110361.1|110415.8|110365.8|110409.4|110359.4|6
1734949400000|2024-12-23 10:23:20|110411.6|110361.6|110420.4|110370.4|110420.4|110370.4|110411.6|110361.6|14
1734949410000|2024-12-23 10:23:30|110419.1|110369.1|110411.4|110361.4|110419.1|110369.1|110410.7|110360.7|10
1734949420000|2024-12-23 10:23:40|110418.7|110368.7|110411.8|110361.8|110418.7|110368.7|110411.4|110361.4|7
1734949430000|2024-12-23 10:23:50|110412.2|110362.2|110412.7|110362.7|110412.7|110362.7|110412.2|110362.2|2
1734949440000|2024-12-23 10:24:00|110413|110363|110416.8|110366.8|110416.8|110366.8|110413|110363|4
1734949450000|2024-12-23 10:24:10|110416.4|110366.4|110416|110366|110416.4|110366.4|110413.7|110363.7|7
1734949460000|2024-12-23 10:24:20|110416.9|110366.9|110412.3|110362.3|110417.6|110367.6|110412.3|110362.3|5
1734949470000|2024-12-23 10:24:30|110411.7|110361.7|110408.5|110358.5|110412.3|110362.3|110406.3|110356.3|12
1734949480000|2024-12-23 10:24:40|110408.7|110358.7|110410|110360|110410|110360|110404.3|110354.3|6
1734949490000|2024-12-23 10:24:50|110409.3|110359.3|110409.8|110359.8|110409.8|110359.8|110407.9|110357.9|7
1734949500000|2024-12-23 10:25:00|110409.6|110359.6|110414.1|110364.1|110417.9|110367.9|110409.6|110359.6|16
1734949510000|2024-12-23 10:25:10|110414.3|110364.3|110412.9|110362.9|110414.4|110364.4|110412.5|110362.5|6
1734949520000|2024-12-23 10:25:20|110413.8|110363.8|110413.8|110363.8|110413.8|110363.8|110413.8|110363.8|1
1734949530000|2024-12-23 10:25:30|110414|110364|110411.5|110361.5|110414.1|110364.1|110411.5|110361.5|4
1734949540000|2024-12-23 10:25:40|110411.6|110361.6|110416.4|110366.4|110416.8|110366.8|110410.3|110360.3|9
1734949550000|2024-12-23 10:25:50|110422.4|110372.4|110421.5|110371.5|110423|110373|110420.6|110370.6|6
1734949560000|2024-12-23 10:26:00|110424|110374|110435.1|110385.1|110435.1|110385.1|110424|110374|10
1734949570000|2024-12-23 10:26:10|110439.2|110389.2|110448.7|110398.7|110455.2|110405.2|110439.2|110389.2|15
1734949580000|2024-12-23 10:26:20|110447.2|110397.2|110448.2|110398.2|110448.2|110398.2|110447.2|110397.2|4
1734949590000|2024-12-23 10:26:30|110449.7|110399.7|110447.5|110397.5|110450.2|110400.2|110445.9|110395.9|10
1734949600000|2024-12-23 10:26:40|110446.6|110396.6|110441.6|110391.6|110446.8|110396.8|110441.5|110391.5|9
1734949610000|2024-12-23 10:26:50|110442.5|110392.5|110442|110392|110442.5|110392.5|110442|110392|2
1734949620000|2024-12-23 10:27:00|110442.2|110392.2|110442.6|110392.6|110442.6|110392.6|110441.6|110391.6|11
1734949630000|2024-12-23 10:27:10|110442.5|110392.5|110440|110390|110442.5|110392.5|110437.6|110387.6|7
1734949640000|2024-12-23 10:27:20|110441.1|110391.1|110442.3|110392.3|110442.3|110392.3|110439.1|110389.1|4
1734949650000|2024-12-23 10:27:30|110442.1|110392.1|110446|110396|110446.7|110396.7|110441.8|110391.8|8
1734949660000|2024-12-23 10:27:40|110446.2|110396.2|110446|110396|110450.1|110400.1|110443.8|110393.8|11
1734949670000|2024-12-23 10:27:50|110445.8|110395.8|110444.6|110394.6|110451.4|110401.4|110442.4|110392.4|9
1734949680000|2024-12-23 10:28:00|110443.3|110393.3|110440|110390|110445.6|110395.6|110437.8|110387.8|13
1734949690000|2024-12-23 10:28:10|110439.9|110389.9|110443.8|110393.8|110444.8|110394.8|110439.9|110389.9|6
1734949700000|2024-12-23 10:28:20|110442.4|110392.4|110440.5|110390.5|110442.7|110392.7|110440|110390|8
1734949710000|2024-12-23 10:28:30|110438.8|110388.8|110439.5|110389.5|110440.6|110390.6|110438.8|110388.8|4
1734949720000|2024-12-23 10:28:40|110438.3|110388.3|110425.7|110400.7|110438.3|110400.7|110422.2|110386.7|11
1734949730000|2024-12-23 10:28:50|110427.4|110402.4|110425.8|110400.8|110429.3|110404.3|110422.8|110397.8|11
1734949740000|2024-12-23 10:29:00|110429.3|110404.3|110425.6|110400.6|110430.8|110405.8|110424.4|110399.4|12
1734949750000|2024-12-23 10:29:10|110425.5|110400.5|110427.7|110402.7|110427.7|110402.7|110424.3|110399.3|7
1734949760000|2024-12-23 10:29:20|110424.4|110399.4|110426.9|110401.9|110427.1|110402.1|110423|110398|8
1734949770000|2024-12-23 10:29:30|110426.7|110401.7|110428.8|110403.8|110432.6|110407.6|110426.7|110401.7|18
1734949780000|2024-12-23 10:29:40|110428.5|110403.5|110428.7|110403.7|110428.7|110403.7|110428.5|110403.5|2
1734949790000|2024-12-23 10:29:50|110428.4|110403.4|110426|110401|110428.4|110403.4|110426|110401|2
1734949800000|2024-12-23 10:30:00|110425.3|110400.3|110429.2|110404.2|110429.2|110404.2|110424.4|110399.4|12
1734949810000|2024-12-23 10:30:10|110429.1|110404.1|110428.3|110403.3|110429.1|110404.1|110427.9|110402.9|5
1734949820000|2024-12-23 10:30:20|110428.2|110403.2|110437.1|110412.1|110437.4|110412.4|110428.2|110403.2|15
1734949830000|2024-12-23 10:30:30|110438.1|110413.1|110445.1|110420.1|110449.7|110424.7|110438.1|110413.1|18
1734949840000|2024-12-23 10:30:40|110448.8|110423.8|110444|110419|110450|110425|110439.8|110414.8|19
1734949850000|2024-12-23 10:30:50|110443.8|110418.8|110435.8|110410.8|110443.8|110418.8|110433.8|110408.8|11
1734949860000|2024-12-23 10:31:00|110434.7|110409.7|110435.4|110410.4|110435.4|110410.4|110432|110407|7
1734949870000|2024-12-23 10:31:10|110434.9|110409.9|110435.5|110410.5|110435.5|110410.5|110432.9|110407.9|5
1734949880000|2024-12-23 10:31:20|110433.4|110408.4|110437.1|110412.1|110438.7|110413.7|110433.4|110408.4|9
1734949890000|2024-12-23 10:31:30|110436.9|110411.9|110438.3|110413.3|110438.3|110413.3|110436.9|110411.9|2
1734949900000|2024-12-23 10:31:40|110438.5|110413.5|110443.2|110418.2|110446.1|110421.1|110438.5|110413.5|8
1734949910000|2024-12-23 10:31:50|110447|110422|110457.3|110432.3|110457.3|110432.3|110443.8|110418.8|17
1734949920000|2024-12-23 10:32:00|110457.5|110432.5|110456.3|110431.3|110459.3|110434.3|110450.6|110425.6|9
1734949930000|2024-12-23 10:32:10|110458.8|110433.8|110461.2|110436.2|110461.2|110436.2|110455.5|110430.5|5
1734949940000|2024-12-23 10:32:20|110459.9|110434.9|110459.8|110434.8|110459.9|110434.9|110459.8|110434.8|2
1734949950000|2024-12-23 10:32:30|110459.7|110434.7|110459.8|110434.8|110460.9|110435.9|110455.1|110430.1|11
1734949960000|2024-12-23 10:32:40|110459.7|110434.7|110456.1|110431.1|110461.5|110436.5|110453.1|110428.1|6
1734949970000|2024-12-23 10:32:50|110460.6|110435.6|110459|110434|110460.6|110435.6|110457|110432|6
1734949980000|2024-12-23 10:33:00|110458.1|110433.1|110458.5|110433.5|110466.4|110441.4|110457.4|110432.4|8
1734949990000|2024-12-23 10:33:10|110457.3|110432.3|110460.7|110435.7|110463.9|110438.9|110457.3|110432.3|10
1734950000000|2024-12-23 10:33:20|110460.8|110435.8|110461.2|110436.2|110463|110438|110460.8|110435.8|6
1734950010000|2024-12-23 10:33:30|110460.1|110435.1|110456.6|110431.6|110461.3|110436.3|110456.6|110431.6|10
1734950020000|2024-12-23 10:33:40|110459.8|110434.8|110457.5|110432.5|110459.8|110434.8|110457.3|110432.3|7
1734950030000|2024-12-23 10:33:50|110459.2|110434.2|110455.1|110430.1|110462.5|110437.5|110454|110429|17
1734950040000|2024-12-23 10:34:00|110456.2|110431.2|110456.5|110431.5|110456.5|110431.5|110455.5|110430.5|4
1734950050000|2024-12-23 10:34:10|110457.5|110432.5|110459.5|110434.5|110461.3|110436.3|110457.5|110432.5|6
1734950060000|2024-12-23 10:34:20|110458.8|110433.8|110460.7|110435.7|110461.4|110436.4|110458.8|110433.8|9
1734950070000|2024-12-23 10:34:30|110459.8|110434.8|110470.7|110445.7|110474.9|110449.9|110456|110431|11
1734950080000|2024-12-23 10:34:40|110471.6|110446.6|110484.8|110459.8|110485.5|110460.5|110471.6|110446.6|12
1734950090000|2024-12-23 10:34:50|110488.6|110463.6|110485.1|110460.1|110488.6|110463.6|110485.1|110460.1|2
1734950100000|2024-12-23 10:35:00|110486.3|110461.3|110486.6|110461.6|110486.6|110461.6|110485.1|110460.1|6
1734950110000|2024-12-23 10:35:10|110483.4|110458.4|110482.3|110457.3|110483.4|110458.4|110482.3|110457.3|2
1734950120000|2024-12-23 10:35:20|110483.7|110458.7|110484.3|110459.3|110485.6|110460.6|110478.7|110453.7|12
1734950130000|2024-12-23 10:35:30|110485.5|110460.5|110484.7|110459.7|110488.5|110463.5|110483.7|110458.7|5
1734950140000|2024-12-23 10:35:40|110488.2|110463.2|110487.4|110462.4|110493.9|110468.9|110485.6|110460.6|19
1734950150000|2024-12-23 10:35:50|110488.5|110463.5|110500.7|110475.7|110505|110480|110485.2|110460.2|26
1734950160000|2024-12-23 10:36:00|110504.9|110479.9|110505.8|110480.8|110508.1|110483.1|110497.5|110472.5|28
1734950170000|2024-12-23 10:36:10|110507.1|110482.1|110505.5|110480.5|110508.7|110483.7|110502.7|110477.7|20
1734950180000|2024-12-23 10:36:20|110506.9|110481.9|110513.7|110488.7|110515.4|110490.4|110498.4|110473.4|29
1734950190000|2024-12-23 10:36:30|110513.6|110488.6|110509.5|110484.5|110514.8|110489.8|110505.1|110480.1|19
1734950200000|2024-12-23 10:36:40|110508.2|110483.2|110509.5|110484.5|110509.5|110484.5|110508.2|110483.2|2
1734950210000|2024-12-23 10:36:50|110510.6|110485.6|110510.4|110485.4|110512|110487|110506.8|110481.8|8
1734950220000|2024-12-23 10:37:00|110510.3|110485.3|110529.3|110504.3|110530.9|110505.9|110510.3|110485.3|21
1734950230000|2024-12-23 10:37:10|110528.3|110503.3|110524.9|110499.9|110529.9|110504.9|110524.3|110499.3|19
1734950240000|2024-12-23 10:37:20|110524.1|110499.1|110525.7|110500.7|110526.5|110501.5|110522.7|110497.7|10
1734950250000|2024-12-23 10:37:30|110528.2|110503.2|110531.5|110506.5|110532.1|110507.1|110524.3|110499.3|16
1734950260000|2024-12-23 10:37:40|110530|110505|110532.9|110507.9|110533|110508|110526.5|110501.5|12
1734950270000|2024-12-23 10:37:50|110531.4|110506.4|110530.2|110505.2|110531.4|110506.4|110524.9|110499.9|9
1734950280000|2024-12-23 10:38:00|110529.5|110504.5|110527.7|110502.7|110529.5|110504.5|110524.3|110499.3|9
1734950300000|2024-12-23 10:38:20|110526.7|110501.7|110527.4|110502.4|110528.7|110503.7|110525.1|110500.1|10
1734950310000|2024-12-23 10:38:30|110525.2|110500.2|110525.3|110500.3|110528.7|110503.7|110525.2|110500.2|4
1734950320000|2024-12-23 10:38:40|110528.7|110503.7|110526.6|110501.6|110528.7|110503.7|110523.2|110498.2|9
1734950330000|2024-12-23 10:38:50|110525.4|110500.4|110501.4|110476.4|110525.4|110500.4|110501.4|110476.4|28
1734950340000|2024-12-23 10:39:00|110502.8|110477.8|110502.7|110477.7|110505.1|110480.1|110501.8|110476.8|7
1734950350000|2024-12-23 10:39:10|110501.3|110476.3|110492.3|110467.3|110501.3|110476.3|110486.6|110461.6|13
1734950360000|2024-12-23 10:39:20|110493.9|110468.9|110493|110468|110497.6|110472.6|110492.7|110467.7|14
1734950370000|2024-12-23 10:39:30|110492.9|110467.9|110484.5|110459.5|110498.6|110473.6|110484.5|110459.5|20
1734950380000|2024-12-23 10:39:40|110481.1|110456.1|110481.7|110456.7|110487.5|110462.5|110480.5|110455.5|22
1734950390000|2024-12-23 10:39:50|110484.5|110459.5|110485.4|110460.4|110487.8|110462.8|110480.2|110455.2|13
1734950400000|2024-12-23 10:40:00|110484.1|110459.1|110481.9|110456.9|110485.2|110460.2|110481.8|110456.8|19
1734950410000|2024-12-23 10:40:10|110482.8|110457.8|110480.7|110455.7|110482.8|110457.8|110480.5|110455.5|5
1734950420000|2024-12-23 10:40:20|110479|110454|110463.7|110438.7|110479|110454|110460.2|110435.2|19
1734950430000|2024-12-23 10:40:30|110464.3|110439.3|110464|110439|110464.3|110439.3|110460.6|110435.6|6
1734950440000|2024-12-23 10:40:40|110464.1|110439.1|110464.9|110439.9|110464.9|110439.9|110460.9|110435.9|7
1734950450000|2024-12-23 10:40:50|110464.7|110439.7|110463.1|110438.1|110464.7|110439.7|110463.1|110438.1|5
1734950460000|2024-12-23 10:41:00|110463.2|110438.2|110466.4|110441.4|110469.2|110444.2|110463.2|110438.2|9
1734950470000|2024-12-23 10:41:10|110466.6|110441.6|110466.8|110441.8|110466.8|110441.8|110465.7|110440.7|5
1734950480000|2024-12-23 10:41:20|110466.6|110441.6|110465.3|110440.3|110467.1|110442.1|110464.5|110439.5|8
1734950490000|2024-12-23 10:41:30|110464.2|110439.2|110459.5|110434.5|110465|110440|110459.5|110434.5|8
1734950500000|2024-12-23 10:41:40|110460.7|110435.7|110462.7|110437.7|110462.7|110437.7|110460.7|110435.7|5
1734950510000|2024-12-23 10:41:50|110463.1|110438.1|110471.4|110446.4|110473.6|110448.6|110463.1|110438.1|11
1734950520000|2024-12-23 10:42:00|110471.6|110446.6|110489.5|110464.5|110489.5|110464.5|110471.6|110446.6|16
1734950530000|2024-12-23 10:42:10|110490.3|110465.3|110499.1|110474.1|110506.2|110481.2|110490.3|110465.3|22
1734950540000|2024-12-23 10:42:20|110497.8|110472.8|110501.8|110476.8|110506.6|110481.6|110497|110472|19
1734950550000|2024-12-23 10:42:30|110500.9|110475.9|110499.4|110474.4|110500.9|110475.9|110495.4|110470.4|4
1734950560000|2024-12-23 10:42:40|110499|110474|110504.6|110479.6|110506|110481|110498|110473|12
1734950570000|2024-12-23 10:42:50|110504.8|110479.8|110502.6|110477.6|110506.4|110481.4|110500.9|110475.9|7
1734950580000|2024-12-23 10:43:00|110503.2|110478.2|110501.4|110476.4|110503.2|110478.2|110501.3|110476.3|7
1734950590000|2024-12-23 10:43:10|110502.7|110477.7|110502.6|110477.6|110502.7|110477.7|110501.5|110476.5|5
1734950600000|2024-12-23 10:43:20|110502.7|110477.7|110504.7|110479.7|110506.7|110481.7|110492.8|110467.8|13
1734950610000|2024-12-23 10:43:30|110503.4|110478.4|110502.4|110477.4|110507.2|110482.2|110496.2|110471.2|22
1734950620000|2024-12-23 10:43:40|110500.9|110475.9|110506.8|110481.8|110506.8|110481.8|110496.9|110471.9|13
1734950630000|2024-12-23 10:43:50|110510.8|110485.8|110518.8|110493.8|110519.9|110494.9|110506.6|110481.6|18
1734950640000|2024-12-23 10:44:00|110523.6|110498.6|110508.4|110483.4|110523.6|110498.6|110507.3|110482.3|20
1734950650000|2024-12-23 10:44:10|110508.5|110483.5|110509.5|110484.5|110512|110487|110508.5|110483.5|9
1734950660000|2024-12-23 10:44:20|110507.8|110482.8|110499.2|110474.2|110507.8|110482.8|110499.2|110474.2|13
1734950670000|2024-12-23 10:44:30|110500.2|110475.2|110499.7|110474.7|110500.2|110475.2|110494.4|110469.4|9
1734950680000|2024-12-23 10:44:40|110500.7|110475.7|110498.2|110473.2|110502.2|110477.2|110494.5|110469.5|18
1734950690000|2024-12-23 10:44:50|110497|110472|110497.1|110472.1|110497.1|110472.1|110497|110472|2
1734950700000|2024-12-23 10:45:00|110497.2|110472.2|110503.5|110478.5|110508.2|110483.2|110497.2|110472.2|19
1734950710000|2024-12-23 10:45:10|110504.8|110479.8|110527.9|110502.9|110527.9|110502.9|110498|110473|31
1734950720000|2024-12-23 10:45:20|110525.3|110500.3|110527.3|110502.3|110529.9|110504.9|110521.1|110496.1|13
1734950730000|2024-12-23 10:45:30|110527.9|110502.9|110527.4|110502.4|110536.4|110511.4|110526.1|110501.1|14
1734950740000|2024-12-23 10:45:40|110531.8|110506.8|110531.7|110506.7|110535.4|110510.4|110529.8|110504.8|10
1734950750000|2024-12-23 10:45:50|110535.9|110510.9|110532|110507|110535.9|110510.9|110528.1|110503.1|17
1734950760000|2024-12-23 10:46:00|110536|110511|110530.3|110505.3|110536|110511|110529.4|110504.4|8
1734950770000|2024-12-23 10:46:10|110533.9|110508.9|110532.5|110507.5|110537.7|110512.7|110527.8|110502.8|16
1734950780000|2024-12-23 10:46:20|110531.5|110506.5|110531.6|110506.6|110539.3|110514.3|110527.7|110502.7|17
1734950790000|2024-12-23 10:46:30|110533.2|110508.2|110528.9|110503.9|110535.9|110510.9|110525.3|110500.3|25
1734950800000|2024-12-23 10:46:40|110529.2|110504.2|110528.7|110503.7|110531.9|110506.9|110524.6|110499.6|9
1734950810000|2024-12-23 10:46:50|110526.3|110501.3|110529.4|110504.4|110529.4|110504.4|110524|110499|9
1734950820000|2024-12-23 10:47:00|110527.9|110502.9|110527.2|110502.2|110527.9|110502.9|110524.1|110499.1|7
1734950830000|2024-12-23 10:47:10|110528.7|110503.7|110533.8|110508.8|110535.5|110510.5|110525|110500|10
1734950840000|2024-12-23 10:47:20|110530.8|110505.8|110531.2|110506.2|110534.6|110509.6|110529.6|110504.6|8
1734950850000|2024-12-23 10:47:30|110530.3|110505.3|110533.2|110508.2|110533.2|110508.2|110526.3|110501.3|8
1734950860000|2024-12-23 10:47:40|110530.1|110505.1|110530.7|110505.7|110538.1|110513.1|110530.1|110505.1|6
1734950870000|2024-12-23 10:47:50|110531.5|110506.5|110529.7|110504.7|110534|110509|110529.7|110504.7|8
1734950880000|2024-12-23 10:48:00|110532.7|110507.7|110528.8|110503.8|110532.7|110507.7|110528.8|110503.8|4
1734950890000|2024-12-23 10:48:10|110532.7|110507.7|110518.1|110493.1|110532.7|110507.7|110518.1|110493.1|27
1734950900000|2024-12-23 10:48:20|110519.3|110494.3|110520.4|110495.4|110525.4|110500.4|110519.3|110494.3|8
1734950910000|2024-12-23 10:48:30|110524.4|110499.4|110525.3|110500.3|110525.3|110500.3|110524.4|110499.4|2
1734950920000|2024-12-23 10:48:40|110527.6|110502.6|110524|110499|110527.6|110502.6|110524|110499|6
1734950930000|2024-12-23 10:48:50|110523.8|110498.8|110521.1|110496.1|110527.4|110502.4|110519.9|110494.9|10
1734950940000|2024-12-23 10:49:00|110519.7|110494.7|110527.1|110477.1|110530.3|110494.7|110508.7|110473.1|15
1734950950000|2024-12-23 10:49:10|110527.3|110477.3|110527.7|110477.7|110527.7|110477.7|110527.3|110477.3|7
1734950960000|2024-12-23 10:49:20|110526.5|110476.5|110528.1|110478.1|110530.1|110480.1|110525.9|110475.9|9
1734950970000|2024-12-23 10:49:30|110529.9|110479.9|110531|110481|110531|110481|110529.9|110479.9|5
1734950980000|2024-12-23 10:49:40|110532.9|110482.9|110539.1|110489.1|110540.4|110490.4|110532.9|110482.9|8
1734950990000|2024-12-23 10:49:50|110539.3|110489.3|110547.3|110497.3|110547.3|110497.3|110539.3|110489.3|11
1734951000000|2024-12-23 10:50:00|110546|110496|110533.8|110483.8|110546.9|110496.9|110533.8|110483.8|12
1734951010000|2024-12-23 10:50:10|110534|110484|110536.6|110486.6|110536.6|110486.6|110534|110484|3
1734951020000|2024-12-23 10:50:20|110536.7|110486.7|110527.3|110477.3|110536.7|110486.7|110527.3|110477.3|8
1734951030000|2024-12-23 10:50:30|110529.1|110479.1|110529.6|110479.6|110529.6|110479.6|110529.1|110479.1|3
1734951040000|2024-12-23 10:50:40|110531.5|110481.5|110539.1|110489.1|110539.1|110489.1|110531.5|110481.5|8
1734951050000|2024-12-23 10:50:50|110539|110489|110531.3|110481.3|110539|110489|110531.3|110481.3|6
1734951060000|2024-12-23 10:51:00|110529.2|110479.2|110536.2|110486.2|110537|110487|110529.2|110479.2|7
1734951070000|2024-12-23 10:51:10|110537.4|110487.4|110544.6|110494.6|110544.6|110494.6|110537.4|110487.4|5
1734951080000|2024-12-23 10:51:20|110541.5|110491.5|110546.5|110496.5|110549.1|110499.1|110541.2|110491.2|15
1734951090000|2024-12-23 10:51:30|110546.1|110496.1|110545.8|110495.8|110546.1|110496.1|110545.8|110495.8|3
1734951100000|2024-12-23 10:51:40|110545.1|110495.1|110539.8|110489.8|110546.8|110496.8|110538.9|110488.9|14
1734951110000|2024-12-23 10:51:50|110539.6|110489.6|110543.3|110493.3|110543.3|110493.3|110539.6|110489.6|5
1734951120000|2024-12-23 10:52:00|110542.9|110492.9|110541.1|110491.1|110545.6|110505.9|110530.9|110489.2|12
1734951130000|2024-12-23 10:52:10|110540.2|110490.2|110540.3|110490.3|110542.7|110492.7|110538|110488|14
1734951140000|2024-12-23 10:52:20|110542.4|110492.4|110541|110491|110542.4|110492.4|110541|110491|6
1734951150000|2024-12-23 10:52:30|110527.6|110502.6|110525.9|110500.9|110529.3|110504.3|110525.9|110500.9|9
1734951160000|2024-12-23 10:52:40|110526.1|110501.1|110523.5|110498.5|110528.7|110503.7|110523.1|110498.1|11
1734951170000|2024-12-23 10:52:50|110522.2|110497.2|110519.5|110494.5|110522.2|110497.2|110513.9|110488.9|11
1734951180000|2024-12-23 10:53:00|110519.9|110494.9|110517.9|110492.9|110522.7|110497.7|110517.9|110492.9|14
1734951190000|2024-12-23 10:53:10|110518.8|110493.8|110520.4|110495.4|110520.8|110495.8|110516.6|110491.6|10
1734951200000|2024-12-23 10:53:20|110521.8|110496.8|110519.6|110494.6|110524.2|110499.2|110519.6|110494.6|8
1734951210000|2024-12-23 10:53:30|110520.8|110495.8|110516.4|110491.4|110520.8|110495.8|110514.7|110489.7|10
1734951220000|2024-12-23 10:53:40|110516.8|110491.8|110515.4|110490.4|110517.1|110492.1|110515.2|110490.2|5
1734951230000|2024-12-23 10:53:50|110518.9|110493.9|110521|110496|110521|110496|110516.9|110491.9|5
1734951240000|2024-12-23 10:54:00|110519.3|110494.3|110512.2|110487.2|110522.1|110497.1|110511.8|110486.8|12
1734951250000|2024-12-23 10:54:10|110512.3|110487.3|110512.8|110487.8|110526.3|110501.3|110511.9|110486.9|19
1734951260000|2024-12-23 10:54:20|110513|110488|110515.9|110490.9|110515.9|110490.9|110510.2|110485.2|4
1734951270000|2024-12-23 10:54:30|110516.9|110491.9|110521.1|110496.1|110526.9|110501.9|110514.2|110489.2|14
1734951280000|2024-12-23 10:54:40|110523.7|110498.7|110526.5|110501.5|110527.2|110502.2|110518.6|110493.6|13
1734951290000|2024-12-23 10:54:50|110527.4|110502.4|110523.4|110498.4|110527.4|110502.4|110516.1|110491.1|15
1734951300000|2024-12-23 10:55:00|110521.1|110496.1|110512.8|110487.8|110521.1|110496.1|110512.7|110487.7|11
1734951310000|2024-12-23 10:55:10|110512.7|110487.7|110498.4|110473.4|110514.7|110489.7|110494.1|110469.1|15
1734951320000|2024-12-23 10:55:20|110500.1|110475.1|110505.7|110480.7|110507.6|110482.6|110499.5|110474.5|20
1734951330000|2024-12-23 10:55:30|110506.6|110481.6|110507.4|110482.4|110507.8|110482.8|110504.7|110479.7|12
1734951340000|2024-12-23 10:55:40|110508.8|110483.8|110506.9|110481.9|110509.7|110484.7|110503.9|110478.9|15
1734951350000|2024-12-23 10:55:50|110507|110482|110523.5|110498.5|110523.5|110498.5|110505.9|110480.9|24
1734951360000|2024-12-23 10:56:00|110522.5|110497.5|110526.1|110501.1|110531.1|110506.1|110520.5|110495.5|30
1734951370000|2024-12-23 10:56:10|110525|110500|110534|110509|110537.6|110512.6|110523.9|110498.9|29
1734951380000|2024-12-23 10:56:20|110533|110508|110529.5|110504.5|110544.8|110519.8|110528.6|110503.6|39
1734951390000|2024-12-23 10:56:30|110528.4|110503.4|110535.5|110510.5|110539.9|110514.9|110527.9|110502.9|22
1734951400000|2024-12-23 10:56:40|110536.6|110511.6|110535.3|110510.3|110537.7|110512.7|110533.4|110508.4|12
1734951410000|2024-12-23 10:56:50|110535.7|110510.7|110561.9|110536.9|110563.1|110538.1|110535.7|110510.7|29
1734951420000|2024-12-23 10:57:00|110560.9|110535.9|110558|110533|110560.9|110535.9|110553.2|110528.2|26
1734951430000|2024-12-23 10:57:10|110558.1|110533.1|110552.3|110527.3|110558.5|110533.5|110549.3|110524.3|25
1734951440000|2024-12-23 10:57:20|110553.2|110528.2|110556.4|110531.4|110558.1|110533.1|110553.2|110528.2|19
1734951450000|2024-12-23 10:57:30|110556.1|110531.1|110554.4|110529.4|110556.1|110531.1|110552.3|110527.3|19
1734951460000|2024-12-23 10:57:40|110551.2|110526.2|110552.2|110527.2|110556.2|110531.2|110551.2|110526.2|11
1734951470000|2024-12-23 10:57:50|110552.7|110527.7|110557.7|110532.7|110561.6|110536.6|110550|110525|30
1734951480000|2024-12-23 10:58:00|110556.7|110531.7|110552.9|110527.9|110558.7|110533.7|110550.8|110525.8|20
1734951490000|2024-12-23 10:58:10|110551.7|110526.7|110549.9|110524.9|110554.8|110529.8|110549.8|110524.8|26
1734951500000|2024-12-23 10:58:20|110550.9|110525.9|110549.8|110524.8|110552|110527|110545.7|110520.7|19
1734951510000|2024-12-23 10:58:30|110551.3|110526.3|110550.3|110525.3|110554.3|110529.3|110548|110523|25
1734951520000|2024-12-23 10:58:40|110549.3|110524.3|110550|110525|110555.4|110530.4|110548.7|110523.7|26
1734951530000|2024-12-23 10:58:50|110554.1|110529.1|110557.8|110532.8|110557.8|110532.8|110549.2|110524.2|19
1734951540000|2024-12-23 10:59:00|110558.7|110533.7|110561.3|110536.3|110566.4|110541.4|110558.7|110533.7|24
1734951550000|2024-12-23 10:59:10|110561.2|110536.2|110556.4|110531.4|110561.2|110536.2|110556.2|110531.2|19
1734951560000|2024-12-23 10:59:20|110555.3|110530.3|110558|110533|110561.2|110536.2|110551.7|110526.7|21
1734951570000|2024-12-23 10:59:30|110557.6|110532.6|110562.6|110537.6|110565.4|110540.4|110555.1|110530.1|21
1734951580000|2024-12-23 10:59:40|110563.7|110538.7|110566.3|110541.3|110569.4|110544.4|110562.7|110537.7|20
1734951590000|2024-12-23 10:59:50|110565.3|110540.3|110563.4|110538.4|110566.2|110541.2|110559.9|110534.9|17
1734951600000|2024-12-23 11:00:00|110564.4|110539.4|110550.1|110525.1|110564.4|110539.4|110549.6|110524.6|14
1734951610000|2024-12-23 11:00:10|110550|110525|110552.4|110527.4|110554.6|110529.6|110547.6|110522.6|13
1734951620000|2024-12-23 11:00:20|110550.6|110525.6|110552.5|110527.5|110553.9|110528.9|110544.9|110519.9|18
1734951630000|2024-12-23 11:00:30|110552.2|110527.2|110545.2|110520.2|110552.6|110527.6|110545.2|110520.2|13
1734951640000|2024-12-23 11:00:40|110546.5|110521.5|110548.9|110523.9|110549.2|110524.2|110542.6|110517.6|18
1734951650000|2024-12-23 11:00:50|110548.4|110523.4|110549.7|110524.7|110549.7|110524.7|110546.9|110521.9|7
1734951660000|2024-12-23 11:01:00|110549|110524|110546.3|110521.3|110549.9|110524.9|110543.7|110518.7|12
1734951670000|2024-12-23 11:01:10|110549.3|110524.3|110550.6|110525.6|110550.6|110525.6|110549.3|110524.3|2
1734951680000|2024-12-23 11:01:20|110548|110523|110548.9|110523.9|110548.9|110523.9|110540.9|110515.9|5
1734951690000|2024-12-23 11:01:30|110544.3|110519.3|110541.5|110516.5|110548|110523|110540.7|110515.7|9
1734951700000|2024-12-23 11:01:40|110540|110515|110546|110521|110546|110521|110535.1|110510.1|21
1734951710000|2024-12-23 11:01:50|110542.5|110517.5|110536.8|110511.8|110543.7|110518.7|110535.9|110510.9|9
1734951720000|2024-12-23 11:02:00|110535.7|110510.7|110558.7|110508.7|110558.7|110513.7|110530.8|110500.7|20
1734951730000|2024-12-23 11:02:10|110558.2|110508.2|110557|110507|110560.3|110510.3|110555.9|110505.9|10
1734951740000|2024-12-23 11:02:20|110559.9|110509.9|110557.6|110507.6|110560|110510|110557.6|110507.6|7
1734951750000|2024-12-23 11:02:30|110552.5|110502.5|110521.1|110496.1|110554.7|110504.7|110519.3|110491.6|20
1734951760000|2024-12-23 11:02:40|110522.1|110497.1|110533.1|110483.1|110536.4|110499.2|110522.1|110478.8|18
1734951770000|2024-12-23 11:02:50|110533.3|110483.3|110529.4|110479.4|110533.5|110483.5|110527.7|110477.7|9
1734951780000|2024-12-23 11:03:00|110531|110481|110533.8|110483.8|110536.4|110486.4|110531|110481|10
1734951790000|2024-12-23 11:03:10|110533.9|110483.9|110536.1|110486.1|110539.1|110489.1|110533.9|110483.9|12
1734951800000|2024-12-23 11:03:20|110534.4|110484.4|110531.3|110481.3|110534.4|110484.4|110531.2|110481.2|6
1734951810000|2024-12-23 11:03:30|110531.2|110481.2|110532|110482|110532|110482|110530.9|110480.9|5
1734951820000|2024-12-23 11:03:40|110531.9|110481.9|110528.7|110478.7|110531.9|110481.9|110525.5|110475.5|10
1734951830000|2024-12-23 11:03:50|110528.5|110478.5|110527.3|110477.3|110528.5|110478.5|110526.2|110476.2|5
1734951840000|2024-12-23 11:04:00|110526.2|110476.2|110531.7|110506.7|110531.7|110506.7|110514.5|110476.2|20
1734951850000|2024-12-23 11:04:10|110529.4|110504.4|110520.9|110495.9|110529.4|110504.4|110520.9|110495.9|8
1734951860000|2024-12-23 11:04:20|110522.4|110497.4|110527.7|110502.7|110527.7|110502.7|110521.6|110496.6|12
1734951870000|2024-12-23 11:04:30|110525.3|110500.3|110527.6|110502.6|110529.3|110504.3|110523.5|110498.5|15
1734951880000|2024-12-23 11:04:40|110526.3|110501.3|110524.3|110499.3|110526.3|110501.3|110520.9|110495.9|6
1734951890000|2024-12-23 11:04:50|110525.1|110500.1|110525.3|110500.3|110525.3|110500.3|110521.3|110496.3|12
1734951900000|2024-12-23 11:05:00|110525|110500|110524.4|110499.4|110525|110500|110524.4|110499.4|3
1734951910000|2024-12-23 11:05:10|110523.3|110498.3|110519.4|110494.4|110523.9|110498.9|110516.9|110491.9|12
1734951920000|2024-12-23 11:05:20|110517.5|110492.5|110526.4|110501.4|110526.4|110501.4|110517.5|110492.5|10
1734951930000|2024-12-23 11:05:30|110525.5|110500.5|110526.6|110501.6|110526.6|110501.6|110523|110498|8
1734951940000|2024-12-23 11:05:40|110526.8|110501.8|110528.9|110503.9|110530|110505|110526.8|110501.8|7
1734951950000|2024-12-23 11:05:50|110528|110503|110526.3|110501.3|110528.7|110503.7|110519.7|110494.7|13
1734951960000|2024-12-23 11:06:00|110526.8|110501.8|110526.2|110501.2|110527.2|110502.2|110525.9|110500.9|6
1734951970000|2024-12-23 11:06:10|110525.5|110500.5|110525|110500|110525.5|110500.5|110523.3|110498.3|8
1734951980000|2024-12-23 11:06:20|110523.9|110498.9|110522|110497|110523.9|110498.9|110521.4|110496.4|6
1734951990000|2024-12-23 11:06:30|110522.2|110497.2|110522.4|110497.4|110522.4|110497.4|110522.2|110497.2|2
1734952000000|2024-12-23 11:06:40|110524.2|110499.2|110527.2|110502.2|110527.2|110502.2|110523.3|110498.3|7
1734952010000|2024-12-23 11:06:50|110526.3|110501.3|110525.9|110500.9|110526.9|110501.9|110524|110499|13
1734952020000|2024-12-23 11:07:00|110526|110501|110518.6|110493.6|110529.7|110504.7|110511.4|110486.4|19
1734952030000|2024-12-23 11:07:10|110519.8|110494.8|110518.8|110493.8|110519.8|110494.8|110517.5|110492.5|7
1734952040000|2024-12-23 11:07:20|110518.3|110493.3|110518.3|110493.3|110518.3|110493.3|110518.3|110493.3|1
1734952050000|2024-12-23 11:07:30|110518.4|110493.4|110516.9|110491.9|110518.6|110493.6|110515.6|110490.6|11
1734952060000|2024-12-23 11:07:40|110515.9|110490.9|110512.8|110487.8|110517|110492|110509|110484|19
1734952070000|2024-12-23 11:07:50|110514|110489|110518.3|110493.3|110518.3|110493.3|110511.6|110486.6|11
1734952080000|2024-12-23 11:08:00|110519.8|110494.8|110515.3|110490.3|110521.4|110496.4|110512.4|110487.4|6
1734952090000|2024-12-23 11:08:10|110515.6|110490.6|110514.4|110489.4|110517.6|110492.6|110514|110489|11
1734952100000|2024-12-23 11:08:20|110514.7|110489.7|110514.6|110489.6|110514.7|110489.7|110514.6|110489.6|2
1734952110000|2024-12-23 11:08:30|110512.2|110487.2|110515.4|110490.4|110515.7|110490.7|110512.2|110487.2|7
1734952120000|2024-12-23 11:08:40|110516.5|110491.5|110510.7|110485.7|110516.5|110491.5|110508.8|110483.8|12
1734952130000|2024-12-23 11:08:50|110511.3|110486.3|110506.6|110481.6|110512.1|110487.1|110506.6|110481.6|10
1734952140000|2024-12-23 11:09:00|110506.5|110481.5|110503.1|110478.1|110509.1|110484.1|110492.6|110467.6|13
1734952150000|2024-12-23 11:09:10|110504|110479|110504.1|110479.1|110508.3|110483.3|110502.7|110477.7|7
1734952160000|2024-12-23 11:09:20|110504.2|110479.2|110498.9|110473.9|110507.3|110482.3|110498.9|110473.9|8
1734952170000|2024-12-23 11:09:30|110500.2|110475.2|110502.7|110477.7|110502.7|110477.7|110500.2|110475.2|3
1734952180000|2024-12-23 11:09:40|110501.6|110476.6|110501.9|110476.9|110502.9|110477.9|110501.6|110476.6|5
1734952190000|2024-12-23 11:09:50|110500.5|110475.5|110502.4|110477.4|110502.4|110477.4|110500.5|110475.5|2
1734952200000|2024-12-23 11:10:00|110501.2|110476.2|110499.4|110474.4|110501.2|110476.2|110498.8|110473.8|9
1734952210000|2024-12-23 11:10:10|110499.5|110474.5|110500.7|110475.7|110500.7|110475.7|110499.5|110474.5|2
1734952220000|2024-12-23 11:10:20|110499.5|110474.5|110501.6|110476.6|110501.6|110476.6|110498.3|110473.3|9
1734952230000|2024-12-23 11:10:30|110500.6|110475.6|110501.1|110476.1|110501.1|110476.1|110500|110475|4
1734952240000|2024-12-23 11:10:40|110500.9|110475.9|110500.6|110475.6|110501.1|110476.1|110499.6|110474.6|6
1734952250000|2024-12-23 11:10:50|110498.8|110473.8|110497.3|110472.3|110498.8|110473.8|110497.3|110472.3|7
1734952260000|2024-12-23 11:11:00|110495.3|110470.3|110498.1|110473.1|110498.4|110473.4|110495.3|110470.3|9
1734952270000|2024-12-23 11:11:10|110499.1|110474.1|110498.9|110473.9|110499.1|110474.1|110495|110470|8
1734952280000|2024-12-23 11:11:20|110498.5|110473.5|110497.9|110472.9|110498.9|110473.9|110497.9|110472.9|3
1734952290000|2024-12-23 11:11:30|110497.3|110472.3|110480.8|110455.8|110497.3|110472.3|110475|110450|13
1734952300000|2024-12-23 11:11:40|110482|110457|110481.2|110456.2|110482|110457|110476|110451|13
1734952310000|2024-12-23 11:11:50|110480|110455|110480.7|110455.7|110480.9|110455.9|110477.6|110452.6|7
1734952320000|2024-12-23 11:12:00|110476.8|110451.8|110480.7|110455.7|110484.2|110459.2|110476.8|110451.8|11
1734952330000|2024-12-23 11:12:10|110479.8|110454.8|110481|110456|110483.7|110458.7|110479.5|110454.5|10
1734952340000|2024-12-23 11:12:20|110482|110457|110479|110454|110482|110457|110477.7|110452.7|13
1734952350000|2024-12-23 11:12:30|110479.1|110454.1|110460.7|110435.7|110479.2|110454.2|110458.4|110433.4|19
1734952360000|2024-12-23 11:12:40|110459.4|110434.4|110437.6|110412.6|110459.4|110434.4|110436.6|110411.6|22
1734952370000|2024-12-23 11:12:50|110440.3|110415.3|110444.7|110394.7|110447.1|110417.1|110433.6|110394.7|15
1734952380000|2024-12-23 11:13:00|110445.1|110395.1|110445.2|110395.2|110445.2|110395.2|110445.1|110395.1|2
1734952390000|2024-12-23 11:13:10|110444.9|110394.9|110445|110395|110445|110395|110444.5|110394.5|4
1734952400000|2024-12-23 11:13:20|110447.2|110397.2|110445.3|110395.3|110448.8|110398.8|110443.1|110393.1|12
1734952410000|2024-12-23 11:13:30|110445.5|110395.5|110445.2|110395.2|110446.1|110396.1|110444.8|110394.8|7
1734952420000|2024-12-23 11:13:40|110443.7|110393.7|110446.9|110396.9|110449.1|110399.1|110443.7|110393.7|7
1734952430000|2024-12-23 11:13:50|110446.4|110396.4|110447.3|110397.3|110447.4|110397.4|110446.1|110396.1|4
1734952440000|2024-12-23 11:14:00|110446.6|110396.6|110454.3|110404.3|110454.3|110404.3|110446.6|110396.6|5
1734952450000|2024-12-23 11:14:10|110454.9|110404.9|110454.5|110404.5|110459.1|110409.1|110454.5|110404.5|6
1734952460000|2024-12-23 11:14:20|110453.3|110403.3|110465.3|110415.3|110469.2|110419.2|110453.3|110403.3|7
1734952470000|2024-12-23 11:14:30|110465|110415|110461.5|110411.5|110465|110415|110461.5|110411.5|3
1734952480000|2024-12-23 11:14:40|110461.4|110411.4|110461.2|110411.2|110461.4|110411.4|110460.7|110410.7|5
1734952490000|2024-12-23 11:14:50|110461|110411|110469.1|110419.1|110471.5|110421.5|110461|110411|6
1734952500000|2024-12-23 11:15:00|110470|110420|110468.5|110418.5|110473.2|110423.2|110468.5|110418.5|9
1734952510000|2024-12-23 11:15:10|110455.3|110430.3|110450.9|110425.9|110455.3|110430.3|110450.9|110425.9|6
1734952520000|2024-12-23 11:15:20|110450.7|110425.7|110450.4|110425.4|110451.5|110426.5|110450.4|110425.4|5
1734952530000|2024-12-23 11:15:30|110450.1|110425.1|110423.5|110398.5|110450.1|110425.1|110421.4|110396.4|16
1734952540000|2024-12-23 11:15:40|110424.8|110399.8|110423.9|110398.9|110432.2|110407.2|110423.9|110398.9|14
1734952550000|2024-12-23 11:15:50|110422|110397|110424.8|110399.8|110426.5|110401.5|110419.5|110394.5|12
1734952560000|2024-12-23 11:16:00|110426.2|110401.2|110434.7|110409.7|110434.7|110409.7|110426|110401|10
1734952570000|2024-12-23 11:16:10|110434.8|110409.8|110431.9|110406.9|110435.4|110410.4|110429.3|110404.3|12
1734952580000|2024-12-23 11:16:20|110432.1|110407.1|110454.3|110404.3|110454.3|110415.9|110432.1|110404.3|7
1734952590000|2024-12-23 11:16:30|110455.4|110405.4|110457.9|110407.9|110457.9|110407.9|110455.4|110405.4|4
1734952600000|2024-12-23 11:16:40|110458.5|110408.5|110458.6|110408.6|110461.5|110411.5|110458.5|110408.5|7
1734952610000|2024-12-23 11:16:50|110460.8|110410.8|110465.2|110415.2|110465.2|110415.2|110460.6|110410.6|5
1734952620000|2024-12-23 11:17:00|110467.2|110417.2|110461.7|110411.7|110467.2|110417.2|110461.6|110411.6|7
1734952630000|2024-12-23 11:17:10|110463.6|110413.6|110463.8|110413.8|110464|110414|110461.9|110411.9|12
1734952640000|2024-12-23 11:17:20|110464.2|110414.2|110465.6|110415.6|110465.6|110415.6|110464.2|110414.2|4
1734952650000|2024-12-23 11:17:30|110460.9|110410.9|110464.1|110414.1|110465.7|110415.7|110460.9|110410.9|9
1734952660000|2024-12-23 11:17:40|110463.9|110413.9|110461.9|110411.9|110463.9|110413.9|110461.9|110411.9|4
1734952670000|2024-12-23 11:17:50|110462.4|110412.4|110470.4|110420.4|110470.4|110420.4|110462.1|110412.1|6
1734952680000|2024-12-23 11:18:00|110470.2|110420.2|110475.7|110425.7|110476.1|110426.1|110470.2|110420.2|13
1734952690000|2024-12-23 11:18:10|110476.4|110426.4|110475.7|110425.7|110476.4|110426.4|110475.7|110425.7|6
1734952700000|2024-12-23 11:18:20|110476|110426|110477.4|110427.4|110482.6|110432.6|110476|110426|10
1734952710000|2024-12-23 11:18:30|110478.1|110428.1|110474.3|110424.3|110478.8|110428.8|110469.9|110419.9|10
1734952720000|2024-12-23 11:18:40|110473|110423|110476|110426|110477.2|110427.2|110471.1|110421.1|12
1734952730000|2024-12-23 11:18:50|110473.6|110423.6|110470.4|110420.4|110476.8|110426.8|110468.1|110418.1|12
1734952740000|2024-12-23 11:19:00|110469.2|110419.2|110473|110423|110474.6|110424.6|110468.3|110418.3|12
1734952750000|2024-12-23 11:19:10|110472|110422|110451.6|110401.6|110472.6|110422.6|110451.6|110401.6|18
1734952760000|2024-12-23 11:19:20|110437.7|110412.7|110435.6|110410.6|110440|110415|110434.8|110409.8|13
1734952770000|2024-12-23 11:19:30|110435.5|110410.5|110434.4|110409.4|110435.8|110410.8|110434.2|110409.2|6
1734952780000|2024-12-23 11:19:40|110436.9|110411.9|110436.9|110411.9|110437.3|110412.3|110433|110408|7
1734952790000|2024-12-23 11:19:50|110434.7|110409.7|110434|110409|110436|110411|110424.4|110399.4|8
1734952800000|2024-12-23 11:20:00|110435.4|110410.4|110446.6|110396.6|110446.6|110416.6|110435.4|110396.6|7
1734952810000|2024-12-23 11:20:10|110447.5|110397.5|110447.2|110397.2|110447.9|110397.9|110447.2|110397.2|3
1734952820000|2024-12-23 11:20:20|110445|110395|110443.6|110393.6|110445|110395|110441.9|110391.9|10
1734952830000|2024-12-23 11:20:30|110447.4|110397.4|110443.2|110393.2|110447.4|110397.4|110443|110393|5
1734952840000|2024-12-23 11:20:40|110441.2|110391.2|110442.7|110392.7|110442.9|110392.9|110441.2|110391.2|7
1734952850000|2024-12-23 11:20:50|110445|110395|110444.3|110394.3|110446.5|110396.5|110444.3|110394.3|4
1734952860000|2024-12-23 11:21:00|110443.2|110393.2|110443.7|110393.7|110443.7|110393.7|110443.2|110393.2|2
1734952870000|2024-12-23 11:21:10|110443.6|110393.6|110446.4|110396.4|110448.9|110398.9|110443.6|110393.6|9
1734952880000|2024-12-23 11:21:20|110446.2|110396.2|110446.5|110396.5|110446.6|110396.6|110446.2|110396.2|6
1734952890000|2024-12-23 11:21:30|110446.6|110396.6|110440.9|110390.9|110446.6|110396.6|110440.9|110390.9|7
1734952900000|2024-12-23 11:21:40|110442.5|110392.5|110446.2|110396.2|110446.2|110396.2|110441|110391|9
1734952910000|2024-12-23 11:21:50|110451.8|110401.8|110451|110401|110451.8|110401.8|110449|110399|4
1734952920000|2024-12-23 11:22:00|110448.7|110398.7|110450.4|110400.4|110451.7|110401.7|110448.3|110398.3|6
1734952930000|2024-12-23 11:22:10|110450.7|110400.7|110472.3|110422.3|110475.6|110425.6|110450.7|110400.7|10
1734952940000|2024-12-23 11:22:20|110472.6|110422.6|110475.6|110425.6|110475.6|110425.6|110471.6|110421.6|6
1734952950000|2024-12-23 11:22:30|110475.5|110425.5|110475.5|110425.5|110475.5|110425.5|110475.3|110425.3|3
1734952960000|2024-12-23 11:22:40|110474.3|110424.3|110471.5|110421.5|110474.3|110424.3|110471.4|110421.4|4
1734952970000|2024-12-23 11:22:50|110471.6|110421.6|110468.4|110418.4|110471.9|110421.9|110468.4|110418.4|4
1734952980000|2024-12-23 11:23:00|110468.9|110418.9|110472.8|110422.8|110474.9|110424.9|110468.9|110418.9|8
1734952990000|2024-12-23 11:23:10|110472.7|110422.7|110472.9|110422.9|110472.9|110422.9|110472.5|110422.5|3
1734953000000|2024-12-23 11:23:20|110472.5|110422.5|110473|110423|110474.7|110424.7|110472.5|110422.5|6
1734953010000|2024-12-23 11:23:30|110472.4|110422.4|110468.9|110418.9|110472.4|110422.4|110468.9|110418.9|5
1734953020000|2024-12-23 11:23:40|110470.9|110420.9|110470.3|110420.3|110470.9|110420.9|110470.3|110420.3|5
1734953030000|2024-12-23 11:23:50|110468.3|110418.3|110468.3|110418.3|110469|110419|110468.3|110418.3|5
1734953040000|2024-12-23 11:24:00|110469.2|110419.2|110469|110419|110469.2|110419.2|110469|110419|2
1734953050000|2024-12-23 11:24:10|110468.8|110418.8|110467.9|110417.9|110468.8|110418.8|110466.6|110416.6|7
1734953060000|2024-12-23 11:24:20|110469.1|110419.1|110457.4|110432.4|110471.7|110434.5|110456.1|110419.1|9
1734953070000|2024-12-23 11:24:30|110457.8|110432.8|110456.1|110431.1|110458.6|110433.6|110456.1|110431.1|7
1734953080000|2024-12-23 11:24:40|110457.4|110432.4|110456.6|110431.6|110458.6|110433.6|110453.8|110428.8|13
1734953090000|2024-12-23 11:24:50|110456|110431|110457.9|110432.9|110457.9|110432.9|110455.9|110430.9|4
1734953100000|2024-12-23 11:25:00|110470|110420|110470.8|110420.8|110470.8|110420.8|110469.9|110419.9|3
1734953110000|2024-12-23 11:25:10|110468.3|110418.3|110469.9|110419.9|110469.9|110419.9|110466.2|110416.2|9
1734953120000|2024-12-23 11:25:20|110468.8|110418.8|110470.4|110420.4|110477.2|110427.2|110468.8|110418.8|7
1734953130000|2024-12-23 11:25:30|110470|110420|110470.6|110420.6|110470.9|110420.9|110470|110420|4
1734953140000|2024-12-23 11:25:40|110471|110421|110472.9|110422.9|110472.9|110422.9|110471|110421|5
1734953150000|2024-12-23 11:25:50|110473|110423|110472.9|110422.9|110479.3|110429.3|110472.6|110422.6|8
1734953160000|2024-12-23 11:26:00|110470.7|110420.7|110473.3|110423.3|110473.4|110423.4|110469.3|110419.3|12
1734953170000|2024-12-23 11:26:10|110473.2|110423.2|110481.3|110431.3|110481.3|110431.3|110473.2|110423.2|8
1734953180000|2024-12-23 11:26:20|110479.3|110429.3|110470|110420|110479.3|110429.3|110469.7|110419.7|11
1734953190000|2024-12-23 11:26:30|110467.6|110417.6|110463.3|110413.3|110467.6|110417.6|110463.3|110413.3|4
1734953200000|2024-12-23 11:26:40|110463.4|110413.4|110463.4|110413.4|110463.4|110413.4|110463.4|110413.4|1
1734953210000|2024-12-23 11:26:50|110463.5|110413.5|110454.1|110404.1|110463.5|110413.5|110450.7|110400.7|6
1734953220000|2024-12-23 11:27:00|110451.8|110401.8|110451|110401|110451.8|110401.8|110451|110401|4
1734953230000|2024-12-23 11:27:10|110451.5|110401.5|110451.5|110401.5|110451.5|110401.5|110451.5|110401.5|1
1734953240000|2024-12-23 11:27:20|110451.8|110401.8|110451.1|110401.1|110451.8|110401.8|110451.1|110401.1|2
1734953250000|2024-12-23 11:27:30|110449.2|110399.2|110444.3|110394.3|110449.2|110399.2|110444.3|110394.3|4
1734953260000|2024-12-23 11:27:40|110442.3|110392.3|110441.8|110391.8|110445.8|110395.8|110441.8|110391.8|7
1734953270000|2024-12-23 11:27:50|110441.4|110391.4|110440.7|110390.7|110441.4|110391.4|110440.7|110390.7|2
1734953280000|2024-12-23 11:28:00|110441.1|110391.1|110443|110393|110444.4|110394.4|110441.1|110391.1|7
1734953290000|2024-12-23 11:28:10|110443.5|110393.5|110440.6|110390.6|110443.5|110393.5|110439.4|110389.4|7
1734953300000|2024-12-23 11:28:20|110440.9|110390.9|110440.6|110390.6|110440.9|110390.9|110437.7|110387.7|9
1734953310000|2024-12-23 11:28:30|110441.1|110391.1|110441.7|110391.7|110446.4|110396.4|110440.5|110390.5|11
1734953320000|2024-12-23 11:28:40|110441.8|110391.8|110442.1|110392.1|110442.1|110392.1|110441.8|110391.8|3
1734953330000|2024-12-23 11:28:50|110439.5|110389.5|110441.6|110391.6|110441.7|110391.7|110439.2|110389.2|6
1734953340000|2024-12-23 11:29:00|110444.1|110394.1|110435.8|110385.8|110446.5|110396.5|110431.8|110381.8|14
1734953350000|2024-12-23 11:29:10|110436|110386|110431|110381|110436|110386|110427.1|110377.1|5
1734953360000|2024-12-23 11:29:20|110430.8|110380.8|110430.7|110380.7|110430.8|110380.8|110430.7|110380.7|2
1734953370000|2024-12-23 11:29:30|110430.8|110380.8|110430.6|110380.6|110430.8|110380.8|110430.6|110380.6|2
1734953380000|2024-12-23 11:29:40|110430.3|110380.3|110429.6|110379.6|110430.3|110380.3|110429.6|110379.6|3
1734953390000|2024-12-23 11:29:50|110430.1|110380.1|110429.3|110379.3|110430.1|110380.1|110425.1|110375.1|6
1734953400000|2024-12-23 11:30:00|110433|110383|110433.1|110383.1|110433.1|110383.1|110429.7|110379.7|5
1734953410000|2024-12-23 11:30:10|110435.6|110385.6|110435.6|110385.6|110442.6|110392.6|110433.9|110383.9|11
1734953420000|2024-12-23 11:30:20|110434.1|110384.1|110434|110384|110435.7|110385.7|110432.7|110382.7|7
1734953430000|2024-12-23 11:30:30|110429.9|110379.9|110429.2|110379.2|110430.1|110380.1|110429.2|110379.2|5
1734953440000|2024-12-23 11:30:40|110428.8|110378.8|110428.8|110378.8|110428.8|110378.8|110428.8|110378.8|1
1734953450000|2024-12-23 11:30:50|110428.9|110378.9|110429|110379|110429.1|110379.1|110428.9|110378.9|3
1734953460000|2024-12-23 11:31:00|110428.3|110378.3|110435.9|110385.9|110435.9|110385.9|110427.9|110377.9|6
1734953470000|2024-12-23 11:31:10|110435.8|110385.8|110441.7|110391.7|110441.9|110391.9|110435.8|110385.8|6
1734953480000|2024-12-23 11:31:20|110441.9|110391.9|110442.4|110392.4|110443|110393|110439.1|110389.1|11
1734953490000|2024-12-23 11:31:30|110439.9|110389.9|110442.4|110392.4|110442.4|110392.4|110438.7|110388.7|5
1734953500000|2024-12-23 11:31:40|110442.6|110392.6|110446.6|110396.6|110448.8|110398.8|110442.6|110392.6|5
1734953510000|2024-12-23 11:31:50|110446.8|110396.8|110450.3|110400.3|110450.3|110400.3|110446.8|110396.8|4
1734953520000|2024-12-23 11:32:00|110453.3|110403.3|110455.8|110405.8|110456|110406|110452.4|110402.4|6
1734953530000|2024-12-23 11:32:10|110455.5|110405.5|110467.5|110417.5|110467.5|110417.5|110455.5|110405.5|10
1734953540000|2024-12-23 11:32:20|110466.3|110416.3|110466.3|110416.3|110467.9|110417.9|110457.7|110407.7|11
1734953550000|2024-12-23 11:32:30|110466.5|110416.5|110460.1|110410.1|110468.4|110418.4|110460.1|110410.1|3
1734953560000|2024-12-23 11:32:40|110459.5|110409.5|110455.7|110405.7|110459.5|110409.5|110455.7|110405.7|8
1734953570000|2024-12-23 11:32:50|110454.8|110404.8|110454.1|110404.1|110455|110405|110454.1|110404.1|3
1734953580000|2024-12-23 11:33:00|110453|110403|110462.2|110412.2|110462.2|110412.2|110452.4|110402.4|5
1734953590000|2024-12-23 11:33:10|110462.8|110412.8|110478.7|110428.7|110480.2|110430.2|110462.8|110412.8|18
1734953600000|2024-12-23 11:33:20|110479.2|110429.2|110486.8|110436.8|110486.8|110436.8|110479.2|110429.2|12
1734953610000|2024-12-23 11:33:30|110485.1|110435.1|110484.5|110434.5|110485.4|110435.4|110484.5|110434.5|4
1734953620000|2024-12-23 11:33:40|110484.7|110434.7|110483.1|110433.1|110484.7|110434.7|110483.1|110433.1|4
1734953630000|2024-12-23 11:33:50|110486.6|110436.6|110488|110438|110488.4|110438.4|110484.3|110434.3|6
1734953640000|2024-12-23 11:34:00|110490.5|110440.5|110504.1|110454.1|110504.1|110454.1|110490.5|110440.5|10
1734953650000|2024-12-23 11:34:10|110504.2|110454.2|110517.9|110467.9|110517.9|110467.9|110504.2|110454.2|10
1734953660000|2024-12-23 11:34:20|110517.6|110467.6|110519.4|110469.4|110521.7|110471.7|110517.6|110467.6|13
1734953670000|2024-12-23 11:34:30|110519.9|110469.9|110525.3|110475.3|110527|110477|110516.8|110466.8|11
1734953680000|2024-12-23 11:34:40|110523.3|110473.3|110521.1|110471.1|110523.8|110473.8|110518.9|110468.9|16
1734953690000|2024-12-23 11:34:50|110517.8|110467.8|110521.5|110471.5|110521.5|110471.5|110515.8|110465.8|5
1734953700000|2024-12-23 11:35:00|110521.2|110471.2|110518.1|110468.1|110523.6|110473.6|110518|110468|11
1734953710000|2024-12-23 11:35:10|110523.1|110473.1|110522.7|110472.7|110527.5|110477.5|110518.7|110468.7|11
1734953720000|2024-12-23 11:35:20|110525.1|110475.1|110516.9|110466.9|110526.9|110476.9|110513.7|110463.7|11
1734953730000|2024-12-23 11:35:30|110516.8|110466.8|110510.4|110460.4|110516.9|110466.9|110505.6|110455.6|11
1734953740000|2024-12-23 11:35:40|110511.7|110461.7|110502.7|110477.7|110513.1|110479|110495.6|110460.3|13
1734953750000|2024-12-23 11:35:50|110504.5|110479.5|110504.6|110479.6|110504.8|110479.8|110504.5|110479.5|3
1734953760000|2024-12-23 11:36:00|110502.8|110477.8|110501.8|110476.8|110502.8|110477.8|110498.5|110473.5|10
1734953770000|2024-12-23 11:36:10|110498.7|110473.7|110503.6|110478.6|110503.6|110478.6|110498.7|110473.7|5
1734953780000|2024-12-23 11:36:20|110502.2|110477.2|110508.2|110483.2|110510.2|110485.2|110502|110477|6
1734953790000|2024-12-23 11:36:30|110510.7|110485.7|110536.1|110486.1|110536.1|110486.1|110508.2|110470.5|18
1734953800000|2024-12-23 11:36:40|110532.6|110482.6|110535.6|110485.6|110543.5|110493.5|110532.6|110482.6|16
1734953810000|2024-12-23 11:36:50|110535.5|110485.5|110543.3|110493.3|110544.8|110494.8|110535.5|110485.5|7
1734953820000|2024-12-23 11:37:00|110542.1|110492.1|110537.2|110487.2|110542.3|110492.3|110536.4|110486.4|17
1734953830000|2024-12-23 11:37:10|110539.2|110489.2|110539.6|110489.6|110539.6|110489.6|110539.2|110489.2|3
1734953840000|2024-12-23 11:37:20|110540.6|110490.6|110526.8|110476.8|110541|110491|110524.8|110474.8|12
1734953850000|2024-12-23 11:37:30|110527.5|110477.5|110526.8|110476.8|110529.3|110479.3|110524.3|110474.3|6
1734953860000|2024-12-23 11:37:40|110526.5|110476.5|110519.5|110469.5|110530|110486.9|110511.9|110466.8|17
1734953870000|2024-12-23 11:37:50|110518.6|110468.6|110510.2|110460.2|110519.5|110469.5|110509.5|110459.5|15
1734953880000|2024-12-23 11:38:00|110509.1|110459.1|110512.3|110462.3|110512.3|110462.3|110509|110459|7
1734953890000|2024-12-23 11:38:10|110512.8|110462.8|110512.7|110462.7|110513|110463|110512.7|110462.7|3
1734953900000|2024-12-23 11:38:20|110513.4|110463.4|110512.7|110462.7|110513.4|110463.4|110512.7|110462.7|5
1734953910000|2024-12-23 11:38:30|110512.5|110462.5|110512.4|110462.4|110512.5|110462.5|110512.2|110462.2|4
1734953920000|2024-12-23 11:38:40|110512|110462|110512.1|110462.1|110512.1|110462.1|110512|110462|2
1734953930000|2024-12-23 11:38:50|110511|110461|110515.7|110465.7|110519.1|110469.1|110511|110461|5
1734953940000|2024-12-23 11:39:00|110515.5|110465.5|110514.8|110464.8|110515.5|110465.5|110514.8|110464.8|2
1734953950000|2024-12-23 11:39:10|110515.4|110465.4|110516.5|110466.5|110516.5|110466.5|110504.8|110454.8|9
1734953960000|2024-12-23 11:39:20|110514.2|110464.2|110512.7|110462.7|110514.4|110464.4|110512.7|110462.7|4
1734953970000|2024-12-23 11:39:30|110512.2|110462.2|110513.5|110463.5|110516.4|110466.4|110511.5|110461.5|10
1734953980000|2024-12-23 11:39:40|110513.2|110463.2|110507.7|110457.7|110513.2|110463.2|110498.4|110448.4|19
1734953990000|2024-12-23 11:39:50|110508.2|110458.2|110498.8|110448.8|110511.3|110461.3|110497.6|110447.6|9
1734954000000|2024-12-23 11:40:00|110497.3|110447.3|110494.5|110444.5|110497.3|110447.3|110493.7|110443.7|8
1734954010000|2024-12-23 11:40:10|110497.7|110447.7|110498|110448|110498|110448|110497.6|110447.6|3
1734954020000|2024-12-23 11:40:20|110499|110449|110501.4|110451.4|110502.4|110452.4|110497.3|110447.3|13
1734954030000|2024-12-23 11:40:30|110499.7|110449.7|110502.9|110452.9|110502.9|110452.9|110499.7|110449.7|6
1734954040000|2024-12-23 11:40:40|110502.4|110452.4|110504.3|110454.3|110504.8|110454.8|110502.1|110452.1|7
1734954050000|2024-12-23 11:40:50|110504.4|110454.4|110500.1|110450.1|110510|110460|110500.1|110450.1|12
1734954060000|2024-12-23 11:41:00|110498.7|110448.7|110497.4|110447.4|110502.9|110452.9|110497.3|110447.3|11
1734954070000|2024-12-23 11:41:10|110501.4|110451.4|110501.4|110451.4|110501.9|110451.9|110501.4|110451.4|3
1734954080000|2024-12-23 11:41:20|110503.7|110453.7|110503.4|110453.4|110509.1|110459.1|110503.4|110453.4|21
1734954090000|2024-12-23 11:41:30|110500.3|110450.3|110499.8|110449.8|110500.3|110450.3|110499.3|110449.3|4
1734954100000|2024-12-23 11:41:40|110499.6|110449.6|110503|110453|110503|110453|110499.6|110449.6|6
1734954110000|2024-12-23 11:41:50|110503.2|110453.2|110498.3|110448.3|110503.2|110453.2|110498.3|110448.3|4
1734954120000|2024-12-23 11:42:00|110498.6|110448.6|110506.3|110456.3|110509.9|110459.9|110498.6|110448.6|8
1734954130000|2024-12-23 11:42:10|110507.1|110457.1|110496.2|110446.2|110509.3|110459.3|110496.2|110446.2|12
1734954140000|2024-12-23 11:42:20|110494.4|110444.4|110469.2|110419.2|110494.4|110444.4|110468.2|110418.2|21
1734954150000|2024-12-23 11:42:30|110469.6|110419.6|110471.3|110421.3|110471.3|110421.3|110469.2|110419.2|7
1734954160000|2024-12-23 11:42:40|110471.4|110421.4|110471.9|110421.9|110471.9|110421.9|110471.4|110421.4|3
1734954170000|2024-12-23 11:42:50|110472.7|110422.7|110464.7|110414.7|110475.1|110425.1|110464.7|110414.7|17
1734954180000|2024-12-23 11:43:00|110462.8|110412.8|110456.3|110406.3|110467.5|110417.5|110456.3|110406.3|25
1734954190000|2024-12-23 11:43:10|110456.9|110406.9|110455.1|110405.1|110456.9|110406.9|110455.1|110405.1|4
1734954200000|2024-12-23 11:43:20|110455.4|110405.4|110451.8|110401.8|110455.4|110405.4|110448.5|110398.5|9
1734954210000|2024-12-23 11:43:30|110450.4|110400.4|110449.3|110399.3|110450.4|110400.4|110445.6|110395.6|4
1734954220000|2024-12-23 11:43:40|110448|110398|110446.5|110396.5|110448|110398|110446.2|110396.2|6
1734954230000|2024-12-23 11:43:50|110446.6|110396.6|110449|110399|110449|110399|110446.6|110396.6|3
1734954240000|2024-12-23 11:44:00|110448.3|110398.3|110448.5|110398.5|110448.5|110398.5|110448.3|110398.3|2
1734954250000|2024-12-23 11:44:10|110448.8|110398.8|110445.9|110395.9|110448.8|110398.8|110445.9|110395.9|3
1734954260000|2024-12-23 11:44:20|110445.3|110395.3|110448.6|110398.6|110448.6|110398.6|110445.3|110395.3|3
1734954270000|2024-12-23 11:44:30|110449.4|110399.4|110453.8|110403.8|110455.5|110405.5|110449.4|110399.4|6
1734954280000|2024-12-23 11:44:40|110453.5|110403.5|110453.5|110403.5|110453.5|110403.5|110451.9|110401.9|3
1734954290000|2024-12-23 11:44:50|110450.8|110400.8|110451.3|110401.3|110451.3|110401.3|110450.7|110400.7|6
1734954300000|2024-12-23 11:45:00|110451.1|110401.1|110455.6|110405.6|110460.3|110410.3|110451|110401|15
1734954310000|2024-12-23 11:45:10|110452.2|110402.2|110449.7|110399.7|110452.2|110402.2|110449.4|110399.4|4
1734954320000|2024-12-23 11:45:20|110449.4|110399.4|110444.6|110394.6|110449.4|110399.4|110444.6|110394.6|5
1734954330000|2024-12-23 11:45:30|110441|110391|110445|110395|110445.5|110395.5|110436.9|110386.9|13
1734954340000|2024-12-23 11:45:40|110444.2|110394.2|110438|110388|110444.2|110394.2|110436.7|110386.7|11
1734954350000|2024-12-23 11:45:50|110438.1|110388.1|110438.7|110388.7|110442.8|110392.8|110433.6|110383.6|10
1734954360000|2024-12-23 11:46:00|110439.5|110389.5|110441.7|110391.7|110441.8|110391.8|110437.3|110387.3|7
1734954370000|2024-12-23 11:46:10|110443|110393|110438.1|110388.1|110445.5|110395.5|110433.9|110383.9|20
1734954380000|2024-12-23 11:46:20|110439.1|110389.1|110439|110389|110439.1|110389.1|110438.2|110388.2|6
1734954390000|2024-12-23 11:46:30|110438.2|110388.2|110438.8|110388.8|110440.8|110390.8|110437.1|110387.1|8
1734954400000|2024-12-23 11:46:40|110441.4|110391.4|110456.6|110406.6|110460.2|110410.2|110441.4|110391.4|18
1734954410000|2024-12-23 11:46:50|110455|110405|110458.4|110408.4|110458.4|110408.4|110446.1|110396.1|15
1734954420000|2024-12-23 11:47:00|110460.1|110410.1|110463.8|110413.8|110464.3|110414.3|110460.1|110410.1|6
1734954430000|2024-12-23 11:47:10|110462.9|110412.9|110449.1|110424.1|110462.9|110426.5|110449.1|110412.9|6
1734954440000|2024-12-23 11:47:20|110447.8|110422.8|110434.4|110409.4|110449|110424|110433.5|110408.5|15
1734954450000|2024-12-23 11:47:30|110435.9|110410.9|110441.5|110416.5|110443.4|110418.4|110435.9|110410.9|7
1734954460000|2024-12-23 11:47:40|110438.6|110413.6|110440.3|110415.3|110440.8|110415.8|110438.6|110413.6|6
1734954470000|2024-12-23 11:47:50|110441.6|110416.6|110442.1|110417.1|110442.1|110417.1|110439.6|110414.6|5
1734954480000|2024-12-23 11:48:00|110436.1|110411.1|110442.6|110417.6|110443|110418|110435.4|110410.4|10
1734954490000|2024-12-23 11:48:10|110440.9|110415.9|110436.2|110411.2|110441.2|110416.2|110433.8|110408.8|8
1734954500000|2024-12-23 11:48:20|110433.7|110408.7|110434.7|110409.7|110436.3|110411.3|110431.6|110406.6|6
1734954510000|2024-12-23 11:48:30|110431.5|110406.5|110436.4|110411.4|110436.4|110411.4|110431.5|110406.5|3
1734954520000|2024-12-23 11:48:40|110434.6|110409.6|110425.8|110400.8|110434.6|110409.6|110425.8|110400.8|18
1734954530000|2024-12-23 11:48:50|110424.5|110399.5|110415.3|110390.3|110426.2|110401.2|110415.3|110390.3|10
1734954540000|2024-12-23 11:49:00|110417|110392|110423.1|110398.1|110423.1|110398.1|110417|110392|10
1734954550000|2024-12-23 11:49:10|110419.8|110394.8|110414.5|110389.5|110423.2|110398.2|110403.8|110378.8|10
1734954560000|2024-12-23 11:49:20|110412.8|110387.8|110415.3|110390.3|110415.3|110390.3|110410|110385|9
1734954570000|2024-12-23 11:49:30|110415.8|110390.8|110408.7|110383.7|110415.8|110390.8|110408.7|110383.7|11
1734954580000|2024-12-23 11:49:40|110411|110386|110412.4|110387.4|110414.1|110389.1|110410.7|110385.7|6
1734954590000|2024-12-23 11:49:50|110412.5|110387.5|110412.5|110387.5|110412.5|110387.5|110412.5|110387.5|1
1734954600000|2024-12-23 11:50:00|110415.9|110390.9|110405.2|110380.2|110416.5|110391.5|110405.2|110380.2|10
1734954610000|2024-12-23 11:50:10|110403.5|110378.5|110401.2|110376.2|110405.2|110380.2|110401.2|110376.2|10
1734954620000|2024-12-23 11:50:20|110403.2|110378.2|110396.8|110371.8|110409.4|110384.4|110394.9|110369.9|13
1734954630000|2024-12-23 11:50:30|110395.4|110370.4|110408.2|110383.2|110408.2|110383.2|110395.4|110370.4|7
1734954640000|2024-12-23 11:50:40|110406.6|110381.6|110406.8|110381.8|110406.8|110381.8|110404.1|110379.1|6
1734954650000|2024-12-23 11:50:50|110406.7|110381.7|110405.9|110380.9|110406.7|110381.7|110402.3|110377.3|9
1734954660000|2024-12-23 11:51:00|110406.1|110381.1|110403.5|110378.5|110406.1|110381.1|110402.9|110377.9|5
1734954670000|2024-12-23 11:51:10|110403.7|110378.7|110408|110383|110408.1|110383.1|110403.7|110378.7|5
1734954680000|2024-12-23 11:51:20|110407.7|110382.7|110406.4|110381.4|110407.7|110382.7|110406.1|110381.1|4
1734954690000|2024-12-23 11:51:30|110404.1|110379.1|110403.8|110378.8|110408.1|110383.1|110403.7|110378.7|7
1734954700000|2024-12-23 11:51:40|110403.5|110378.5|110408.7|110383.7|110408.7|110383.7|110403.5|110378.5|5
1734954710000|2024-12-23 11:51:50|110408.4|110383.4|110406.3|110381.3|110408.4|110383.4|110406.3|110381.3|2
1734954720000|2024-12-23 11:52:00|110408.4|110383.4|110408.4|110383.4|110408.5|110383.5|110408.4|110383.4|3
1734954730000|2024-12-23 11:52:10|110403.9|110378.9|110402.1|110377.1|110403.9|110378.9|110402.1|110377.1|3
1734954740000|2024-12-23 11:52:20|110402|110377|110402.1|110377.1|110402.1|110377.1|110402|110377|2
1734954750000|2024-12-23 11:52:30|110402.2|110377.2|110397.1|110372.1|110402.2|110377.2|110397.1|110372.1|4
1734954770000|2024-12-23 11:52:50|110397.3|110372.3|110397.1|110372.1|110397.3|110372.3|110397.1|110372.1|2
1734954780000|2024-12-23 11:53:00|110399.9|110374.9|110408.2|110383.2|110408.3|110383.3|110399.9|110374.9|8
1734954790000|2024-12-23 11:53:10|110409.7|110384.7|110402.7|110377.7|110409.7|110384.7|110401.5|110376.5|11
1734954800000|2024-12-23 11:53:20|110404|110379|110401.8|110376.8|110406.2|110381.2|110401.8|110376.8|7
1734954810000|2024-12-23 11:53:30|110401.9|110376.9|110403.3|110378.3|110403.3|110378.3|110401.9|110376.9|4
1734954820000|2024-12-23 11:53:40|110403|110378|110397|110372|110403|110378|110395.6|110370.6|6
1734954830000|2024-12-23 11:53:50|110398.2|110373.2|110400.3|110375.3|110400.3|110375.3|110398.2|110373.2|4
1734954840000|2024-12-23 11:54:00|110400.7|110375.7|110403.1|110378.1|110408.1|110383.1|110400.7|110375.7|8
1734954850000|2024-12-23 11:54:10|110402.8|110377.8|110402.4|110377.4|110402.8|110377.8|110402.4|110377.4|4
1734954860000|2024-12-23 11:54:20|110401.1|110376.1|110402|110377|110403.3|110378.3|110401.1|110376.1|5
1734954870000|2024-12-23 11:54:30|110403|110378|110406|110381|110406.1|110381.1|110403|110378|5
1734954880000|2024-12-23 11:54:40|110407.4|110382.4|110407.7|110382.7|110407.9|110382.9|110407.4|110382.4|4
1734954890000|2024-12-23 11:54:50|110407.5|110382.5|110399.5|110374.5|110407.5|110382.5|110399.5|110374.5|8
1734954900000|2024-12-23 11:55:00|110398.2|110373.2|110393.8|110368.8|110398.2|110373.2|110393.8|110368.8|8
1734954910000|2024-12-23 11:55:10|110392.5|110367.5|110388|110363|110392.5|110367.5|110388|110363|7
1734954920000|2024-12-23 11:55:20|110387.1|110362.1|110386|110361|110389|110364|110385.6|110360.6|5
1734954930000|2024-12-23 11:55:30|110385.7|110360.7|110378.8|110353.8|110385.7|110360.7|110373.9|110348.9|18
1734954940000|2024-12-23 11:55:40|110378.9|110353.9|110371.2|110346.2|110379.1|110354.1|110371.2|110346.2|9
1734954950000|2024-12-23 11:55:50|110370.8|110345.8|110366.6|110341.6|110371.1|110346.1|110366|110341|9
1734954960000|2024-12-23 11:56:00|110367.9|110342.9|110368.6|110343.6|110368.6|110343.6|110367.9|110342.9|4
1734954970000|2024-12-23 11:56:10|110366.4|110341.4|110365.6|110340.6|110366.4|110341.4|110365.5|110340.5|5
1734954980000|2024-12-23 11:56:20|110364.2|110339.2|110365.2|110340.2|110368.1|110343.1|110353.6|110328.6|16
1734954990000|2024-12-23 11:56:30|110363.9|110338.9|110369.8|110344.8|110375.2|110350.2|110363.9|110338.9|9
1734955000000|2024-12-23 11:56:40|110369.7|110344.7|110361.7|110336.7|110369.7|110344.7|110361.6|110336.6|8
1734955010000|2024-12-23 11:56:50|110361.8|110336.8|110361.8|110336.8|110361.8|110336.8|110361.8|110336.8|1
1734955020000|2024-12-23 11:57:00|110361.6|110336.6|110354.7|110329.7|110368.3|110336.6|110347.8|110314.2|14
1734955030000|2024-12-23 11:57:10|110356.2|110331.2|110355.2|110330.2|110359.1|110334.1|110352.5|110327.5|11
1734955040000|2024-12-23 11:57:20|110357.3|110332.3|110359.4|110334.4|110359.4|110334.4|110352.3|110327.3|10
1734955050000|2024-12-23 11:57:30|110357.9|110332.9|110355.5|110330.5|110357.9|110332.9|110355.5|110330.5|4
1734955060000|2024-12-23 11:57:40|110354|110329|110356.2|110331.2|110358.2|110333.2|110353.4|110328.4|8
1734955070000|2024-12-23 11:57:50|110354.8|110329.8|110351.7|110326.7|110359.1|110334.1|110349.6|110324.6|10
1734955080000|2024-12-23 11:58:00|110355.1|110330.1|110351|110326|110355.1|110330.1|110345.9|110320.9|8
1734955090000|2024-12-23 11:58:10|110352.5|110327.5|110352.4|110327.4|110354.7|110329.7|110350.2|110325.2|5
1734955100000|2024-12-23 11:58:20|110350.8|110325.8|110344.5|110319.5|110350.8|110325.8|110339.6|110314.6|11
1734955110000|2024-12-23 11:58:30|110346.5|110321.5|110354.8|110329.8|110354.9|110329.9|110341.1|110316.1|10
1734955120000|2024-12-23 11:58:40|110353.1|110328.1|110368.3|110343.3|110371|110346|110348.7|110323.7|12
1734955130000|2024-12-23 11:58:50|110364.6|110339.6|110372.1|110347.1|110372.1|110347.1|110364.6|110339.6|10
1734955140000|2024-12-23 11:59:00|110370.2|110345.2|110369|110344|110377.2|110352.2|110368.3|110343.3|16
1734955150000|2024-12-23 11:59:10|110371.1|110346.1|110378.3|110353.3|110380.3|110355.3|110370.7|110345.7|11
1734955160000|2024-12-23 11:59:20|110380.3|110355.3|110380.8|110355.8|110383|110358|110374.2|110349.2|12
1734955170000|2024-12-23 11:59:30|110383.8|110358.8|110391|110366|110391|110366|110378.5|110353.5|22
1734955180000|2024-12-23 11:59:40|110387.4|110362.4|110382.1|110357.1|110389.3|110364.3|110382|110357|8
1734955190000|2024-12-23 11:59:50|110381.7|110356.7|110379|110354|110381.7|110356.7|110374.9|110349.9|10
1734955200000|2024-12-23 12:00:00|110381|110356|110373.6|110348.6|110383.7|110358.7|110371.8|110346.8|16
1734955210000|2024-12-23 12:00:10|110372.8|110347.8|110369.9|110344.9|110372.8|110347.8|110368.2|110343.2|12
1734955220000|2024-12-23 12:00:20|110371.2|110346.2|110371.5|110346.5|110374.7|110349.7|110371.2|110346.2|9
1734955230000|2024-12-23 12:00:30|110372.7|110347.7|110376.6|110351.6|110376.6|110351.6|110372.7|110347.7|10
1734955240000|2024-12-23 12:00:40|110375.3|110350.3|110383.3|110358.3|110383.3|110358.3|110373.7|110348.7|9
1734955250000|2024-12-23 12:00:50|110382.7|110357.7|110377.4|110352.4|110382.7|110357.7|110376.7|110351.7|18
1734955260000|2024-12-23 12:01:00|110379.3|110354.3|110395.3|110370.3|110396.3|110371.3|110379.3|110354.3|16
1734955270000|2024-12-23 12:01:10|110396.6|110371.6|110405|110380|110405|110380|110396.6|110371.6|11
1734955280000|2024-12-23 12:01:20|110407|110382|110411.7|110386.7|110411.7|110386.7|110405.7|110380.7|11
1734955290000|2024-12-23 12:01:30|110410.1|110385.1|110403.2|110378.2|110410.1|110385.1|110403.2|110378.2|9
1734955300000|2024-12-23 12:01:40|110402|110377|110405.7|110380.7|110407.5|110382.5|110399.4|110374.4|13
1734955310000|2024-12-23 12:01:50|110404.3|110379.3|110403|110378|110404.3|110379.3|110402.6|110377.6|3
1734955320000|2024-12-23 12:02:00|110403.1|110378.1|110402.9|110377.9|110403.3|110378.3|110401.6|110376.6|5
1734955330000|2024-12-23 12:02:10|110403|110378|110404.1|110379.1|110406.6|110381.6|110399.4|110374.4|13
1734955340000|2024-12-23 12:02:20|110405.4|110380.4|110405.2|110380.2|110406.1|110381.1|110404|110379|6
1734955350000|2024-12-23 12:02:30|110405.3|110380.3|110405.3|110380.3|110405.3|110380.3|110405.3|110380.3|1
1734955360000|2024-12-23 12:02:40|110403.9|110378.9|110406.6|110381.6|110406.6|110381.6|110402.1|110377.1|6
1734955370000|2024-12-23 12:02:50|110406.7|110381.7|110408.6|110383.6|110408.6|110383.6|110406.7|110381.7|5
1734955380000|2024-12-23 12:03:00|110408.7|110383.7|110420.2|110395.2|110420.2|110395.2|110408.7|110383.7|7
1734955390000|2024-12-23 12:03:10|110418.8|110393.8|110415.5|110390.5|110418.8|110393.8|110413.2|110388.2|6
1734955400000|2024-12-23 12:03:20|110413.9|110388.9|110413.9|110388.9|110413.9|110388.9|110411.1|110386.1|3
1734955410000|2024-12-23 12:03:30|110413.5|110388.5|110421.6|110396.6|110422.7|110397.7|110411.8|110386.8|11
1734955420000|2024-12-23 12:03:40|110422.2|110397.2|110426|110401|110429.1|110404.1|110422.2|110397.2|14
1734955430000|2024-12-23 12:03:50|110426.2|110401.2|110420.8|110395.8|110426.4|110401.4|110420.8|110395.8|6
1734955440000|2024-12-23 12:04:00|110421|110396|110425.6|110400.6|110425.6|110400.6|110421|110396|6
1734955450000|2024-12-23 12:04:10|110425.5|110400.5|110428.2|110403.2|110428.2|110403.2|110425.5|110400.5|5
1734955460000|2024-12-23 12:04:20|110429.4|110404.4|110427|110402|110429.4|110404.4|110427|110402|4
1734955470000|2024-12-23 12:04:30|110428.4|110403.4|110438.9|110413.9|110438.9|110413.9|110428.4|110403.4|5
1734955480000|2024-12-23 12:04:40|110437.6|110412.6|110438.9|110413.9|110441.4|110416.4|110437.5|110412.5|10
1734955490000|2024-12-23 12:04:50|110440.3|110415.3|110440.9|110415.9|110444.5|110419.5|110440.3|110415.3|4
1734955500000|2024-12-23 12:05:00|110440.8|110415.8|110442.9|110417.9|110450.3|110425.3|110440.8|110415.8|10
1734955510000|2024-12-23 12:05:10|110445.1|110420.1|110449.8|110424.8|110449.8|110424.8|110444|110419|10
1734955520000|2024-12-23 12:05:20|110447.7|110422.7|110450.2|110425.2|110453.9|110428.9|110446.7|110421.7|8
1734955530000|2024-12-23 12:05:30|110447.7|110422.7|110441.5|110416.5|110447.7|110422.7|110435.5|110410.5|10
1734955540000|2024-12-23 12:05:40|110444.1|110419.1|110440.4|110415.4|110446.3|110421.3|110440.3|110415.3|9
1734955550000|2024-12-23 12:05:50|110442.5|110417.5|110439.3|110414.3|110444.3|110419.3|110437.3|110412.3|11
1734955560000|2024-12-23 12:06:00|110440.9|110415.9|110442.2|110417.2|110442.2|110417.2|110436.1|110411.1|10
1734955570000|2024-12-23 12:06:10|110444.7|110419.7|110449.1|110424.1|110451.3|110426.3|110444.7|110419.7|12
1734955580000|2024-12-23 12:06:20|110447.5|110422.5|110449|110424|110449|110424|110445.3|110420.3|11
1734955590000|2024-12-23 12:06:30|110447|110422|110436.1|110411.1|110447|110422|110436.1|110411.1|8
1734955600000|2024-12-23 12:06:40|110436.3|110411.3|110424.1|110399.1|110436.5|110411.5|110421.9|110396.9|9
1734955610000|2024-12-23 12:06:50|110424.6|110399.6|110426.6|110401.6|110426.6|110401.6|110424.6|110399.6|4
1734955620000|2024-12-23 12:07:00|110426.4|110401.4|110428.6|110403.6|110431.7|110406.7|110420.6|110395.6|7
1734955630000|2024-12-23 12:07:10|110427.4|110402.4|110425.2|110400.2|110430.1|110405.1|110422.9|110397.9|11
1734955640000|2024-12-23 12:07:20|110423.7|110398.7|110429.9|110404.9|110430.1|110405.1|110423.7|110398.7|6
1734955650000|2024-12-23 12:07:30|110430|110405|110428.4|110403.4|110430.2|110405.2|110428.4|110403.4|4
1734955660000|2024-12-23 12:07:40|110428.2|110403.2|110428|110403|110428.2|110403.2|110428|110403|2
1734955670000|2024-12-23 12:07:50|110428.4|110403.4|110428.4|110403.4|110428.4|110403.4|110428.4|110403.4|1
1734955680000|2024-12-23 12:08:00|110427.1|110402.1|110440.8|110390.8|110440.8|110403.5|110427.1|110390.8|4
1734955690000|2024-12-23 12:08:10|110438.4|110388.4|110433.1|110408.1|110440.2|110412.1|110430.5|110388.4|9
1734955700000|2024-12-23 12:08:20|110432.9|110407.9|110435.1|110410.1|110435.8|110410.8|110432.5|110407.5|6
1734955710000|2024-12-23 12:08:30|110435.2|110410.2|110440.4|110415.4|110442.1|110417.1|110430.1|110405.1|11
1734955720000|2024-12-23 12:08:40|110439.6|110414.6|110436.6|110411.6|110440.8|110415.8|110436.6|110411.6|7
1734955730000|2024-12-23 12:08:50|110436.9|110411.9|110452.3|110427.3|110456.1|110431.1|110436.9|110411.9|11
1734955740000|2024-12-23 12:09:00|110455.7|110430.7|110463.2|110438.2|110463.2|110438.2|110450.6|110425.6|16
1734955750000|2024-12-23 12:09:10|110462.6|110437.6|110471.6|110446.6|110471.6|110446.6|110462.6|110437.6|8
1734955760000|2024-12-23 12:09:20|110469|110444|110468.3|110443.3|110469|110444|110466.5|110441.5|6
1734955770000|2024-12-23 12:09:30|110470.1|110445.1|110478.2|110453.2|110478.2|110453.2|110467|110442|19
1734955780000|2024-12-23 12:09:40|110480.3|110455.3|110486.1|110461.1|110489.8|110464.8|110478.8|110453.8|14
1734955790000|2024-12-23 12:09:50|110486|110461|110486.3|110461.3|110490.1|110465.1|110485.5|110460.5|11
1734955800000|2024-12-23 12:10:00|110487.5|110462.5|110488.8|110463.8|110490|110465|110487.5|110462.5|7
1734955810000|2024-12-23 12:10:10|110487.5|110462.5|110488.5|110463.5|110490.2|110465.2|110487.5|110462.5|6
1734955820000|2024-12-23 12:10:20|110501.6|110451.6|110506.2|110456.2|110510.2|110460.2|110501.6|110451.6|7
1734955830000|2024-12-23 12:10:30|110506.3|110456.3|110505.8|110455.8|110506.3|110456.3|110505.8|110455.8|2
1734955840000|2024-12-23 12:10:40|110498|110448|110497.5|110447.5|110498.3|110448.3|110492.2|110442.2|7
1734955850000|2024-12-23 12:10:50|110498.2|110448.2|110500.5|110450.5|110500.5|110450.5|110498.2|110448.2|7
1734955860000|2024-12-23 12:11:00|110501.3|110451.3|110511|110461|110515.7|110465.7|110501.3|110451.3|9
1734955870000|2024-12-23 12:11:10|110512.2|110462.2|110512.6|110462.6|110512.6|110462.6|110510.8|110460.8|5
1734955880000|2024-12-23 12:11:20|110515.7|110465.7|110514.3|110464.3|110515.7|110465.7|110514.3|110464.3|2
1734955890000|2024-12-23 12:11:30|110513.1|110463.1|110520.8|110470.8|110520.9|110470.9|110512|110462|8
1734955900000|2024-12-23 12:11:40|110521.2|110471.2|110521.3|110471.3|110521.6|110471.6|110521.2|110471.2|4
1734955910000|2024-12-23 12:11:50|110522.2|110472.2|110521.8|110471.8|110523.2|110473.2|110521.8|110471.8|4
1734955920000|2024-12-23 12:12:00|110521.6|110471.6|110521.7|110471.7|110521.7|110471.7|110521.3|110471.3|6
1734955930000|2024-12-23 12:12:10|110522.8|110472.8|110516.5|110466.5|110522.8|110472.8|110515.6|110465.6|6
1734955940000|2024-12-23 12:12:20|110516.7|110466.7|110517.1|110467.1|110517.1|110467.1|110516.7|110466.7|5
1734955950000|2024-12-23 12:12:30|110517.3|110467.3|110515.6|110465.6|110517.3|110467.3|110515.6|110465.6|3
1734955960000|2024-12-23 12:12:40|110513.5|110463.5|110516.7|110466.7|110517.8|110467.8|110512.2|110462.2|6
1734955970000|2024-12-23 12:12:50|110516.8|110466.8|110520.3|110470.3|110520.3|110470.3|110516.8|110466.8|2
1734955980000|2024-12-23 12:13:00|110520.9|110470.9|110510.2|110460.2|110528.1|110478.1|110508.4|110458.4|14
1734955990000|2024-12-23 12:13:10|110510.4|110460.4|110513.4|110463.4|110515.1|110465.1|110509.3|110459.3|8
1734956000000|2024-12-23 12:13:20|110513.6|110463.6|110504.6|110454.6|110514.6|110464.6|110504.6|110454.6|9
1734956010000|2024-12-23 12:13:30|110504.4|110454.4|110505.7|110455.7|110506.3|110456.3|110504.4|110454.4|9
1734956020000|2024-12-23 12:13:40|110501|110451|110507.9|110457.9|110507.9|110457.9|110500.5|110450.5|7
1734956030000|2024-12-23 12:13:50|110507.8|110457.8|110506.7|110456.7|110513.1|110463.1|110506.6|110456.6|12
1734956040000|2024-12-23 12:14:00|110506.8|110456.8|110508.5|110458.5|110508.7|110458.7|110506.8|110456.8|6
1734956050000|2024-12-23 12:14:10|110511.3|110461.3|110515.4|110465.4|110517.2|110467.2|110511.3|110461.3|12
1734956060000|2024-12-23 12:14:20|110516.8|110466.8|110516.7|110466.7|110516.8|110466.8|110515.9|110465.9|6
1734956070000|2024-12-23 12:14:30|110516.8|110466.8|110516.6|110466.6|110516.8|110466.8|110516.6|110466.6|2
1734956080000|2024-12-23 12:14:40|110518.6|110468.6|110529.1|110479.1|110529.3|110479.3|110518.4|110468.4|13
1734956090000|2024-12-23 12:14:50|110528.9|110478.9|110537.5|110487.5|110537.5|110487.5|110528.9|110478.9|5
1734956100000|2024-12-23 12:15:00|110537.6|110487.6|110535.9|110485.9|110537.7|110487.7|110534|110484|12
1734956110000|2024-12-23 12:15:10|110536.6|110486.6|110541.7|110491.7|110542.2|110492.2|110536.6|110486.6|9
1734956120000|2024-12-23 12:15:20|110542.2|110492.2|110543.1|110493.1|110545.2|110495.2|110541|110491|4
1734956130000|2024-12-23 12:15:30|110547.6|110497.6|110546.3|110496.3|110548.2|110498.2|110546.3|110496.3|6
1734956140000|2024-12-23 12:15:40|110547.2|110497.2|110547.4|110497.4|110547.4|110497.4|110545.3|110495.3|4
1734956150000|2024-12-23 12:15:50|110547.5|110497.5|110548.2|110498.2|110548.4|110498.4|110547.5|110497.5|4
1734956160000|2024-12-23 12:16:00|110548.6|110498.6|110553.2|110503.2|110560.6|110510.6|110545.9|110495.9|11
1734956170000|2024-12-23 12:16:10|110555.7|110505.7|110558.2|110508.2|110558.6|110508.6|110555.1|110505.1|15
1734956180000|2024-12-23 12:16:20|110559.4|110509.4|110554.6|110504.6|110560.3|110510.3|110554.6|110504.6|17
1734956190000|2024-12-23 12:16:30|110554.9|110504.9|110555.7|110505.7|110560.3|110510.3|110553.1|110503.1|15
1734956200000|2024-12-23 12:16:40|110556.2|110506.2|110559.8|110509.8|110561.1|110511.1|110555.7|110505.7|14
1734956210000|2024-12-23 12:16:50|110560.1|110510.1|110566.1|110516.1|110568.2|110518.2|110559.8|110509.8|11
1734956220000|2024-12-23 12:17:00|110568.2|110518.2|110567.4|110517.4|110569.5|110519.5|110562.3|110512.3|18
1734956230000|2024-12-23 12:17:10|110567.5|110517.5|110563.8|110513.8|110568.4|110518.4|110563|110513|16
1734956240000|2024-12-23 12:17:20|110565.5|110515.5|110577.9|110527.9|110577.9|110527.9|110565.5|110515.5|12
1734956250000|2024-12-23 12:17:30|110575.9|110525.9|110570.2|110520.2|110580.6|110530.6|110569.7|110519.7|23
1734956260000|2024-12-23 12:17:40|110571.6|110521.6|110570.8|110520.8|110571.6|110521.6|110570.8|110520.8|2
1734956270000|2024-12-23 12:17:50|110570.9|110520.9|110570.2|110520.2|110572.2|110522.2|110568.1|110518.1|8
1734956280000|2024-12-23 12:18:00|110570.9|110520.9|110572.3|110522.3|110573.7|110523.7|110570.2|110520.2|8
1734956290000|2024-12-23 12:18:10|110571.6|110521.6|110574.2|110524.2|110574.2|110524.2|110569.5|110519.5|4
1734956300000|2024-12-23 12:18:20|110574.6|110524.6|110579.1|110529.1|110579.1|110529.1|110572|110522|10
1734956310000|2024-12-23 12:18:30|110577.6|110527.6|110574.1|110524.1|110577.6|110527.6|110572.8|110522.8|9
1734956330000|2024-12-23 12:18:50|110576.2|110526.2|110575.6|110525.6|110578.9|110528.9|110571.4|110521.4|9
1734956340000|2024-12-23 12:19:00|110566.5|110516.5|110576.5|110526.5|110578|110528|110566.5|110516.5|13
1734956350000|2024-12-23 12:19:10|110575.1|110525.1|110562.6|110512.6|110575.1|110525.1|110562.6|110512.6|7
1734956360000|2024-12-23 12:19:20|110561.6|110511.6|110560|110510|110561.6|110511.6|110560|110510|4
1734956370000|2024-12-23 12:19:30|110560.3|110510.3|110562.5|110512.5|110562.5|110512.5|110560.3|110510.3|4
1734956380000|2024-12-23 12:19:40|110562.3|110512.3|110567.7|110517.7|110576.9|110526.9|110562.2|110512.2|15
1734956390000|2024-12-23 12:19:50|110569.8|110519.8|110579.1|110529.1|110580.5|110530.5|110569.8|110519.8|7
1734956400000|2024-12-23 12:20:00|110578.6|110528.6|110568.8|110518.8|110578.6|110528.6|110568.2|110518.2|7
1734956410000|2024-12-23 12:20:10|110570.8|110520.8|110567.8|110517.8|110570.8|110520.8|110564.4|110514.4|8
1734956420000|2024-12-23 12:20:20|110569.9|110519.9|110557.9|110507.9|110569.9|110519.9|110555.8|110505.8|9
1734956430000|2024-12-23 12:20:30|110558.2|110508.2|110561.7|110511.7|110562.8|110512.8|110557.2|110507.2|11
1734956440000|2024-12-23 12:20:40|110562|110512|110556.8|110506.8|110562.5|110512.5|110551.1|110501.1|9
1734956450000|2024-12-23 12:20:50|110558.7|110508.7|110560.6|110510.6|110560.6|110510.6|110552.9|110502.9|16
1734956460000|2024-12-23 12:21:00|110558.6|110508.6|110553.7|110503.7|110558.6|110508.6|110553.7|110503.7|10
1734956470000|2024-12-23 12:21:10|110551.6|110501.6|110549.7|110499.7|110551.6|110501.6|110549.7|110499.7|4
1734956480000|2024-12-23 12:21:20|110549.3|110499.3|110548.5|110498.5|110551.3|110501.3|110542.6|110492.6|19
1734956490000|2024-12-23 12:21:30|110547.4|110497.4|110546.5|110496.5|110549.1|110499.1|110544.9|110494.9|17
1734956500000|2024-12-23 12:21:40|110546.2|110496.2|110560.4|110510.4|110561|110511|110544.8|110494.8|14
1734956510000|2024-12-23 12:21:50|110560.1|110510.1|110557.7|110507.7|110560.6|110510.6|110554.9|110504.9|19
1734956520000|2024-12-23 12:22:00|110554.2|110504.2|110552.2|110502.2|110556.5|110506.5|110552.2|110502.2|13
1734956530000|2024-12-23 12:22:10|110553.1|110503.1|110551.9|110501.9|110557.5|110507.5|110541.8|110491.8|21
1734956540000|2024-12-23 12:22:20|110549.6|110499.6|110545.4|110495.4|110552.5|110502.5|110536.6|110486.6|21
1734956550000|2024-12-23 12:22:30|110546|110496|110542.2|110492.2|110546.1|110496.1|110541.7|110491.7|16
1734956560000|2024-12-23 12:22:40|110541.7|110491.7|110540.6|110490.6|110541.7|110491.7|110535.6|110485.6|19
1734956570000|2024-12-23 12:22:50|110539.9|110489.9|110529.9|110479.9|110539.9|110489.9|110520.4|110470.4|15
1734956580000|2024-12-23 12:23:00|110529.7|110479.7|110532.7|110482.7|110535.7|110485.7|110529.6|110479.6|21
1734956590000|2024-12-23 12:23:10|110532.3|110482.3|110530.4|110480.4|110533.3|110483.3|110530.4|110480.4|14
1734956600000|2024-12-23 12:23:20|110534.3|110484.3|110521|110471|110534.3|110484.3|110521|110471|27
1734956610000|2024-12-23 12:23:30|110521.3|110471.3|110513.8|110463.8|110521.3|110471.3|110513.8|110463.8|8
1734956620000|2024-12-23 12:23:40|110514.1|110464.1|110512.9|110462.9|110516.3|110466.3|110512.9|110462.9|9
1734956630000|2024-12-23 12:23:50|110513.6|110463.6|110514.5|110464.5|110517.9|110467.9|110511.3|110461.3|11
1734956640000|2024-12-23 12:24:00|110513.2|110463.2|110517.6|110467.6|110517.6|110467.6|110513|110463|10
1734956650000|2024-12-23 12:24:10|110517.8|110467.8|110517.6|110467.6|110522.5|110472.5|110516.9|110466.9|18
1734956660000|2024-12-23 12:24:20|110514.9|110464.9|110512.5|110462.5|110520.3|110470.3|110512.5|110462.5|9
1734956670000|2024-12-23 12:24:30|110512.1|110462.1|110513|110463|110518.5|110468.5|110512.1|110462.1|13
1734956680000|2024-12-23 12:24:40|110513.4|110463.4|110526.5|110476.5|110526.5|110476.5|110513|110463|13
1734956690000|2024-12-23 12:24:50|110526.9|110476.9|110528.2|110478.2|110528.3|110478.3|110526.8|110476.8|8
1734956700000|2024-12-23 12:25:00|110531.8|110481.8|110533.6|110483.6|110536.5|110486.5|110531.8|110481.8|17
1734956710000|2024-12-23 12:25:10|110532.5|110482.5|110525.3|110475.3|110533.9|110483.9|110523.8|110473.8|8
1734956720000|2024-12-23 12:25:20|110525.5|110475.5|110528.6|110478.6|110528.6|110478.6|110525.5|110475.5|6
1734956730000|2024-12-23 12:25:30|110530|110480|110517.5|110467.5|110530|110480|110517.5|110467.5|12
1734956740000|2024-12-23 12:25:40|110517.7|110467.7|110510.9|110460.9|110517.7|110467.7|110505.2|110455.2|15
1734956750000|2024-12-23 12:25:50|110509.9|110459.9|110511.9|110461.9|110514.2|110464.2|110509.7|110459.7|13
1734956760000|2024-12-23 12:26:00|110511.2|110461.2|110506.8|110456.8|110511.2|110461.2|110502.1|110452.1|11
1734956770000|2024-12-23 12:26:10|110508|110458|110507|110457|110508|110458|110506.8|110456.8|3
1734956780000|2024-12-23 12:26:20|110501.6|110451.6|110504.6|110454.6|110504.6|110454.6|110501|110451|6
1734956790000|2024-12-23 12:26:30|110505.4|110455.4|110508.7|110458.7|110513.3|110463.3|110505.4|110455.4|10
1734956800000|2024-12-23 12:26:40|110509.5|110459.5|110507|110457|110510.2|110460.2|110507|110457|7
1734956810000|2024-12-23 12:26:50|110507.6|110457.6|110507.7|110457.7|110508.5|110458.5|110507|110457|5
1734956820000|2024-12-23 12:27:00|110508.2|110458.2|110516.2|110466.2|110516.2|110466.2|110503.8|110453.8|12
1734956830000|2024-12-23 12:27:10|110515.7|110465.7|110532.3|110482.3|110532.3|110482.3|110514.7|110464.7|25
1734956840000|2024-12-23 12:27:20|110530.7|110480.7|110531.3|110481.3|110533|110483|110530.7|110480.7|6
1734956850000|2024-12-23 12:27:30|110534.2|110484.2|110530.6|110505.6|110535.6|110510|110522.5|110482.4|18
1734956860000|2024-12-23 12:27:40|110532.7|110507.7|110528.6|110503.6|110537.8|110512.8|110523.8|110498.8|20
1734956870000|2024-12-23 12:27:50|110530.2|110505.2|110529.6|110504.6|110531.1|110506.1|110526.8|110501.8|7
1734956880000|2024-12-23 12:28:00|110531.1|110506.1|110531.2|110506.2|110538.2|110513.2|110528.7|110503.7|15
1734956890000|2024-12-23 12:28:10|110531.6|110506.6|110532.9|110507.9|110534.5|110509.5|110528.3|110503.3|11
1734956900000|2024-12-23 12:28:20|110530.9|110505.9|110528.9|110503.9|110531.6|110506.6|110525.7|110500.7|8
1734956910000|2024-12-23 12:28:30|110528.5|110503.5|110523.6|110498.6|110529.3|110504.3|110520.2|110495.2|13
1734956920000|2024-12-23 12:28:40|110515.8|110490.8|110519.3|110494.3|110521.6|110496.6|110515.8|110490.8|13
1734956930000|2024-12-23 12:28:50|110519.5|110494.5|110512.3|110487.3|110520.7|110495.7|110512.3|110487.3|20
1734956940000|2024-12-23 12:29:00|110512.4|110487.4|110529.6|110504.6|110530.5|110505.5|110512.4|110487.4|15
1734956950000|2024-12-23 12:29:10|110530.8|110505.8|110527.8|110502.8|110530.8|110505.8|110524.1|110499.1|4
1734956960000|2024-12-23 12:29:20|110527.9|110502.9|110533|110508|110533|110508|110526.7|110501.7|9
1734956970000|2024-12-23 12:29:30|110531.7|110506.7|110528|110503|110532.5|110507.5|110525.1|110500.1|10
1734956980000|2024-12-23 12:29:40|110527.7|110502.7|110527.7|110502.7|110527.8|110502.8|110527.7|110502.7|3
1734956990000|2024-12-23 12:29:50|110527.5|110502.5|110528.5|110503.5|110532.7|110507.7|110527.5|110502.5|8
1734957000000|2024-12-23 12:30:00|110529.7|110504.7|110527.3|110502.3|110533.2|110508.2|110523|110498|20
1734957010000|2024-12-23 12:30:10|110525.4|110500.4|110525|110500|110527|110502|110522.9|110497.9|9
1734957020000|2024-12-23 12:30:20|110526.3|110501.3|110519.4|110494.4|110526.3|110501.3|110519.4|110494.4|14
1734957030000|2024-12-23 12:30:30|110519.7|110494.7|110519.4|110494.4|110519.7|110494.7|110519.4|110494.4|2
1734957040000|2024-12-23 12:30:40|110518.2|110493.2|110519.2|110494.2|110519.2|110494.2|110517.7|110492.7|9
1734957050000|2024-12-23 12:30:50|110519.5|110494.5|110520.8|110495.8|110520.8|110495.8|110519.3|110494.3|6
1734957060000|2024-12-23 12:31:00|110519.4|110494.4|110520.4|110495.4|110521.6|110496.6|110519.4|110494.4|5
1734957070000|2024-12-23 12:31:10|110520.5|110495.5|110522.4|110497.4|110522.4|110497.4|110520.4|110495.4|5
1734957080000|2024-12-23 12:31:20|110521.7|110496.7|110516.8|110491.8|110521.7|110496.7|110512.8|110487.8|11
1734957090000|2024-12-23 12:31:30|110513.6|110488.6|110518.7|110493.7|110520.9|110495.9|110513.6|110488.6|21
1734957100000|2024-12-23 12:31:40|110520.1|110495.1|110519.1|110494.1|110520.1|110495.1|110515.1|110490.1|9
1734957110000|2024-12-23 12:31:50|110519|110494|110500.1|110475.1|110522.3|110497.3|110492.9|110467.9|24
1734957120000|2024-12-23 12:32:00|110501.4|110476.4|110519.5|110494.5|110519.5|110494.5|110501.4|110476.4|17
1734957130000|2024-12-23 12:32:10|110516.1|110491.1|110520.2|110495.2|110521.5|110496.5|110516.1|110491.1|6
1734957140000|2024-12-23 12:32:20|110518.8|110493.8|110514|110489|110518.8|110493.8|110510.3|110485.3|14
1734957150000|2024-12-23 12:32:30|110512.7|110487.7|110521.8|110496.8|110526.8|110501.8|110508.2|110483.2|14
1734957160000|2024-12-23 12:32:40|110524.9|110499.9|110519.6|110494.6|110524.9|110499.9|110519.5|110494.5|5
1734957170000|2024-12-23 12:32:50|110519.8|110494.8|110526.6|110501.6|110528.2|110503.2|110519.8|110494.8|6
1734957180000|2024-12-23 12:33:00|110524.9|110499.9|110526.7|110501.7|110527|110502|110524.9|110499.9|7
1734957190000|2024-12-23 12:33:10|110528.1|110503.1|110526.5|110501.5|110530.7|110505.7|110523.1|110498.1|10
1734957200000|2024-12-23 12:33:20|110525.1|110500.1|110530|110505|110530|110505|110520.8|110495.8|17
1734957210000|2024-12-23 12:33:30|110528.7|110503.7|110525.1|110500.1|110530|110505|110525.1|110500.1|8
1734957220000|2024-12-23 12:33:40|110523.6|110498.6|110524.8|110499.8|110526.1|110501.1|110522.4|110497.4|11
1734957230000|2024-12-23 12:33:50|110526.3|110501.3|110529|110504|110530.5|110505.5|110525|110500|10
1734957240000|2024-12-23 12:34:00|110527.8|110502.8|110540.8|110490.8|110544.8|110507.1|110524.1|110490.8|19
1734957250000|2024-12-23 12:34:10|110542.4|110492.4|110539.3|110489.3|110542.4|110492.4|110535.2|110485.2|19
1734957260000|2024-12-23 12:34:20|110539.1|110489.1|110540.5|110490.5|110544.6|110494.6|110539.1|110489.1|16
1734957270000|2024-12-23 12:34:30|110541.1|110491.1|110542.3|110492.3|110542.9|110492.9|110537.1|110487.1|16
1734957280000|2024-12-23 12:34:40|110541.1|110491.1|110543.6|110493.6|110543.6|110493.6|110539.5|110489.5|12
1734957290000|2024-12-23 12:34:50|110543.4|110493.4|110549.1|110499.1|110549.5|110499.5|110543.4|110493.4|11
1734957300000|2024-12-23 12:35:00|110550|110500|110549.5|110499.5|110550|110500|110549.5|110499.5|4
1734957310000|2024-12-23 12:35:10|110547.4|110497.4|110553.7|110503.7|110554.5|110504.5|110543.8|110493.8|12
1734957320000|2024-12-23 12:35:20|110553.6|110503.6|110548.3|110498.3|110553.6|110503.6|110547.5|110497.5|11
1734957330000|2024-12-23 12:35:30|110547.2|110497.2|110546.9|110496.9|110549|110499|110546.6|110496.6|6
1734957340000|2024-12-23 12:35:40|110546.8|110496.8|110546.8|110496.8|110546.8|110496.8|110546.8|110496.8|1
1734957350000|2024-12-23 12:35:50|110546.9|110496.9|110547.7|110497.7|110547.8|110497.8|110546.9|110496.9|5
1734957360000|2024-12-23 12:36:00|110544.7|110494.7|110534.6|110484.6|110544.7|110494.7|110532.6|110482.6|21
1734957370000|2024-12-23 12:36:10|110536.4|110486.4|110518.4|110493.4|110536.4|110497.8|110511.3|110484.6|15
1734957380000|2024-12-23 12:36:20|110518.3|110493.3|110512.7|110487.7|110533.4|110495.9|110512.7|110480.9|15
1734957390000|2024-12-23 12:36:30|110513.6|110488.6|110509.4|110484.4|110516.9|110491.9|110507.9|110482.9|10
1734957400000|2024-12-23 12:36:40|110509.1|110484.1|110508.9|110483.9|110509.1|110484.1|110508.8|110483.8|4
1734957410000|2024-12-23 12:36:50|110509|110484|110509.2|110484.2|110509.2|110484.2|110509|110484|3
1734957420000|2024-12-23 12:37:00|110504|110479|110506.9|110481.9|110508.8|110483.8|110504|110479|7
1734957430000|2024-12-23 12:37:10|110508.8|110483.8|110506.8|110481.8|110508.8|110483.8|110505.2|110480.2|5
1734957440000|2024-12-23 12:37:20|110508.9|110483.9|110512.1|110487.1|110515|110490|110508.9|110483.9|9
1734957450000|2024-12-23 12:37:30|110513.8|110488.8|110512.6|110487.6|110514.1|110489.1|110512.4|110487.4|5
1734957460000|2024-12-23 12:37:40|110512.3|110487.3|110510.7|110485.7|110512.3|110487.3|110510.7|110485.7|2
1734957470000|2024-12-23 12:37:50|110511.1|110486.1|110524.5|110474.5|110525.5|110486.1|110511.1|110467.9|10
1734957480000|2024-12-23 12:38:00|110526.1|110476.1|110536|110486|110536|110486|110526.1|110476.1|11
1734957490000|2024-12-23 12:38:10|110533.8|110483.8|110513.5|110488.5|110533.8|110493.8|110512.2|110480.8|11
1734957500000|2024-12-23 12:38:20|110513.7|110488.7|110513.5|110488.5|110515.1|110490.1|110513.5|110488.5|4
1734957510000|2024-12-23 12:38:30|110514.9|110489.9|110512.4|110487.4|110514.9|110489.9|110512.3|110487.3|5
1734957520000|2024-12-23 12:38:40|110510.4|110485.4|110509.7|110484.7|110513|110488|110509.7|110484.7|7
1734957530000|2024-12-23 12:38:50|110508|110483|110507.2|110482.2|110510.1|110485.1|110505.4|110480.4|7
1734957540000|2024-12-23 12:39:00|110508.2|110483.2|110507.1|110482.1|110508.3|110483.3|110505|110480|7
1734957550000|2024-12-23 12:39:10|110504.8|110479.8|110508.6|110483.6|110511|110486|110504.8|110479.8|10
1734957560000|2024-12-23 12:39:20|110508.3|110483.3|110506.8|110481.8|110508.3|110483.3|110506.5|110481.5|4
1734957570000|2024-12-23 12:39:30|110506.7|110481.7|110508.2|110483.2|110508.2|110483.2|110506.7|110481.7|2
1734957580000|2024-12-23 12:39:40|110508.1|110483.1|110518.8|110468.8|110518.8|110483.3|110508.1|110468.8|3
1734957590000|2024-12-23 12:39:50|110509.7|110484.7|110508.8|110483.8|110512.5|110487.5|110508|110483|7
1734957600000|2024-12-23 12:40:00|110511.1|110486.1|110527.3|110502.3|110527.3|110502.3|110503.8|110478.8|22
1734957610000|2024-12-23 12:40:10|110527.7|110502.7|110523.6|110498.6|110527.7|110502.7|110522.3|110497.3|6
1734957620000|2024-12-23 12:40:20|110523.9|110498.9|110527.5|110502.5|110527.5|110502.5|110523.9|110498.9|5
1734957630000|2024-12-23 12:40:30|110526.2|110501.2|110525.6|110500.6|110526.2|110501.2|110525.6|110500.6|4
1734957640000|2024-12-23 12:40:40|110525.8|110500.8|110532.7|110507.7|110535.8|110510.8|110525.8|110500.8|14
1734957650000|2024-12-23 12:40:50|110532.9|110507.9|110529.9|110504.9|110534.9|110509.9|110527.3|110502.3|6
1734957660000|2024-12-23 12:41:00|110531.3|110506.3|110531.4|110506.4|110531.6|110506.6|110531.3|110506.3|5
1734957670000|2024-12-23 12:41:10|110531.5|110506.5|110531|110506|110531.5|110506.5|110530.8|110505.8|5
1734957680000|2024-12-23 12:41:20|110531.2|110506.2|110532.1|110507.1|110532.1|110507.1|110531.2|110506.2|5
1734957690000|2024-12-23 12:41:30|110533.3|110508.3|110531.6|110506.6|110536.5|110511.5|110531.6|110506.6|10
1734957700000|2024-12-23 12:41:40|110533.7|110508.7|110524.4|110499.4|110533.7|110508.7|110523.3|110498.3|19
1734957710000|2024-12-23 12:41:50|110524.2|110499.2|110526.9|110501.9|110528.5|110503.5|110522.2|110497.2|9
1734957720000|2024-12-23 12:42:00|110527.3|110502.3|110525.6|110500.6|110527.3|110502.3|110525.6|110500.6|2
1734957730000|2024-12-23 12:42:10|110525.7|110500.7|110528.4|110503.4|110528.4|110503.4|110525.3|110500.3|9
1734957740000|2024-12-23 12:42:20|110526.8|110501.8|110524.1|110499.1|110526.8|110501.8|110524.1|110499.1|3
1734957750000|2024-12-23 12:42:30|110527.9|110502.9|110537.5|110512.5|110539.1|110514.1|110526.4|110501.4|10
1734957760000|2024-12-23 12:42:40|110537.4|110512.4|110542.2|110517.2|110542.5|110517.5|110537|110512|9
1734957770000|2024-12-23 12:42:50|110540.7|110515.7|110540.3|110515.3|110540.7|110515.7|110537.1|110512.1|6
1734957780000|2024-12-23 12:43:00|110542|110517|110546.3|110521.3|110546.3|110521.3|110541.1|110516.1|9
1734957790000|2024-12-23 12:43:10|110546.2|110521.2|110544.5|110519.5|110546.2|110521.2|110544.5|110519.5|5
1734957800000|2024-12-23 12:43:20|110545.8|110520.8|110548.3|110523.3|110554.9|110529.9|110545.8|110520.8|9
1734957810000|2024-12-23 12:43:30|110548.2|110523.2|110547.9|110522.9|110549.5|110524.5|110547.9|110522.9|6
1734957820000|2024-12-23 12:43:40|110548|110523|110541.2|110516.2|110548|110523|110541.2|110516.2|10
1734957830000|2024-12-23 12:43:50|110539.7|110514.7|110536.5|110511.5|110539.7|110514.7|110533.6|110508.6|9
1734957840000|2024-12-23 12:44:00|110534.9|110509.9|110526|110501|110536.3|110511.3|110525|110500|15
1734957850000|2024-12-23 12:44:10|110525.9|110500.9|110528.4|110503.4|110531.1|110506.1|110525.7|110500.7|9
1734957860000|2024-12-23 12:44:20|110526.9|110501.9|110527.8|110502.8|110529.5|110504.5|110524.7|110499.7|9
1734957870000|2024-12-23 12:44:30|110527.4|110502.4|110527.8|110502.8|110529.2|110504.2|110523.4|110498.4|9
1734957880000|2024-12-23 12:44:40|110526.2|110501.2|110527.3|110502.3|110529.1|110504.1|110525.7|110500.7|8
1734957890000|2024-12-23 12:44:50|110528.7|110503.7|110529|110504|110530.2|110505.2|110526.5|110501.5|7
1734957900000|2024-12-23 12:45:00|110530.1|110505.1|110532|110507|110532|110507|110530.1|110505.1|4
1734957910000|2024-12-23 12:45:10|110533.2|110508.2|110534|110509|110534.5|110509.5|110530.6|110505.6|7
1734957920000|2024-12-23 12:45:20|110533.9|110508.9|110533.7|110508.7|110534.9|110509.9|110532.4|110507.4|8
1734957930000|2024-12-23 12:45:30|110532.4|110507.4|110530.8|110505.8|110532.4|110507.4|110524.8|110499.8|13
1734957940000|2024-12-23 12:45:40|110531.6|110506.6|110529.9|110504.9|110531.6|110506.6|110529.9|110504.9|3
1734957950000|2024-12-23 12:45:50|110529.2|110504.2|110530.4|110505.4|110530.4|110505.4|110528.3|110503.3|4
1734957960000|2024-12-23 12:46:00|110533.2|110508.2|110551.2|110526.2|110552.2|110527.2|110533.2|110508.2|21
1734957970000|2024-12-23 12:46:10|110551.9|110526.9|110555.9|110530.9|110555.9|110530.9|110551.9|110526.9|10
1734957980000|2024-12-23 12:46:20|110554.4|110529.4|110549.1|110524.1|110554.4|110529.4|110545.8|110520.8|12
1734957990000|2024-12-23 12:46:30|110550.5|110525.5|110548.1|110523.1|110550.5|110525.5|110548.1|110523.1|6
1734958000000|2024-12-23 12:46:40|110546.2|110521.2|110539.7|110514.7|110548.3|110523.3|110539.7|110514.7|22
1734958010000|2024-12-23 12:46:50|110541.1|110516.1|110542|110517|110542.8|110517.8|110535.7|110510.7|11
1734958020000|2024-12-23 12:47:00|110542.8|110517.8|110543.8|110518.8|110545.1|110520.1|110542.8|110517.8|6
1734958030000|2024-12-23 12:47:10|110544.1|110519.1|110550.9|110525.9|110550.9|110525.9|110544|110519|8
1734958040000|2024-12-23 12:47:20|110550.4|110525.4|110551.8|110526.8|110551.8|110526.8|110550.4|110525.4|3
1734958050000|2024-12-23 12:47:30|110551.7|110526.7|110552.4|110527.4|110552.4|110527.4|110550.4|110525.4|9
1734958060000|2024-12-23 12:47:40|110555.5|110530.5|110554.2|110529.2|110555.5|110530.5|110552.3|110527.3|6
1734958070000|2024-12-23 12:47:50|110553.7|110528.7|110558.9|110533.9|110559.5|110534.5|110553.7|110528.7|9
1734958080000|2024-12-23 12:48:00|110555.5|110530.5|110553.5|110528.5|110556.4|110531.4|110550.4|110525.4|12
1734958090000|2024-12-23 12:48:10|110553.4|110528.4|110556.9|110531.9|110558.6|110533.6|110553.4|110528.4|6
1734958100000|2024-12-23 12:48:20|110556.8|110531.8|110553.2|110528.2|110556.8|110531.8|110550.7|110525.7|9
1734958110000|2024-12-23 12:48:30|110551.9|110526.9|110549.6|110524.6|110551.9|110526.9|110549.6|110524.6|3
1734958120000|2024-12-23 12:48:40|110549.7|110524.7|110549.8|110524.8|110549.8|110524.8|110549.7|110524.7|2
1734958130000|2024-12-23 12:48:50|110549.7|110524.7|110549.9|110524.9|110549.9|110524.9|110549.6|110524.6|5
1734958140000|2024-12-23 12:49:00|110562.4|110512.4|110548.6|110523.6|110562.6|110523.6|110548.6|110512.3|5
1734958150000|2024-12-23 12:49:10|110549.9|110524.9|110547.9|110522.9|110550.3|110525.3|110547.9|110522.9|8
1734958160000|2024-12-23 12:49:20|110546.7|110521.7|110533.3|110508.3|110546.7|110521.7|110533.3|110508.3|13
1734958170000|2024-12-23 12:49:30|110534.6|110509.6|110533.1|110508.1|110534.6|110509.6|110529|110504|10
1734958180000|2024-12-23 12:49:40|110533.5|110508.5|110529.8|110504.8|110533.7|110508.7|110527.3|110502.3|8
1734958190000|2024-12-23 12:49:50|110531.2|110506.2|110528.8|110503.8|110533.5|110508.5|110526.3|110501.3|12
1734958200000|2024-12-23 12:50:00|110528.5|110503.5|110528.1|110503.1|110528.5|110503.5|110528.1|110503.1|3
1734958210000|2024-12-23 12:50:10|110527.9|110502.9|110528.7|110503.7|110532.3|110507.3|110527.1|110502.1|6
1734958220000|2024-12-23 12:50:20|110529.7|110504.7|110532.3|110507.3|110532.3|110507.3|110529.4|110504.4|7
1734958230000|2024-12-23 12:50:30|110531.8|110506.8|110526.6|110501.6|110531.8|110506.8|110526.6|110501.6|5
1734958240000|2024-12-23 12:50:40|110525.1|110500.1|110533.3|110508.3|110533.3|110508.3|110525.1|110500.1|6
1734958250000|2024-12-23 12:50:50|110533|110508|110534.8|110509.8|110534.8|110509.8|110530.2|110505.2|6
1734958260000|2024-12-23 12:51:00|110535|110510|110534.4|110509.4|110535|110510|110534.3|110509.3|4
1734958270000|2024-12-23 12:51:10|110535|110510|110540.1|110515.1|110541|110516|110535|110510|8
1734958280000|2024-12-23 12:51:20|110540.2|110515.2|110537.4|110512.4|110540.6|110515.6|110531.3|110506.3|20
1734958290000|2024-12-23 12:51:30|110535.1|110510.1|110535.2|110510.2|110536.7|110511.7|110533.9|110508.9|7
1734958300000|2024-12-23 12:51:40|110537|110512|110536.5|110511.5|110537|110512|110534.8|110509.8|7
1734958310000|2024-12-23 12:51:50|110536.2|110511.2|110535.4|110510.4|110536.2|110511.2|110533.6|110508.6|9
1734958320000|2024-12-23 12:52:00|110534.1|110509.1|110532.5|110507.5|110534.1|110509.1|110532.4|110507.4|8
1734958330000|2024-12-23 12:52:10|110532.4|110507.4|110524.8|110499.8|110532.4|110507.4|110518|110493|16
1734958340000|2024-12-23 12:52:20|110523.6|110498.6|110522.2|110497.2|110527.8|110502.8|110519|110494|11
1734958350000|2024-12-23 12:52:30|110522.6|110497.6|110522.9|110497.9|110522.9|110497.9|110518|110493|6
1734958360000|2024-12-23 12:52:40|110522.8|110497.8|110523.5|110498.5|110529.5|110504.5|110519.2|110494.2|21
1734958370000|2024-12-23 12:52:50|110524.4|110499.4|110504.8|110479.8|110526.2|110501.2|110501.5|110476.5|29
1734958380000|2024-12-23 12:53:00|110503.4|110478.4|110502.9|110477.9|110509.8|110484.8|110499.1|110474.1|21
1734958390000|2024-12-23 12:53:10|110499.1|110474.1|110505.6|110480.6|110517.2|110482.6|110499.1|110464.9|18
1734958400000|2024-12-23 12:53:20|110517.2|110467.2|110506|110481|110517.2|110481|110499.1|110463.2|14
1734958410000|2024-12-23 12:53:30|110502.3|110477.3|110504.3|110479.3|110506|110481|110501.8|110476.8|9
1734958420000|2024-12-23 12:53:40|110507.6|110482.6|110516.8|110466.8|110519.4|110483.6|110502.6|110465.6|8
1734958430000|2024-12-23 12:53:50|110515.4|110465.4|110516.6|110466.6|110516.6|110466.6|110515.4|110465.4|2
1734958440000|2024-12-23 12:54:00|110515.2|110465.2|110498.6|110473.6|110516.5|110478.6|110495.3|110465|13
1734958450000|2024-12-23 12:54:10|110497|110472|110494|110469|110497|110472|110494|110469|2
1734958460000|2024-12-23 12:54:20|110497|110472|110477|110452|110497.4|110472.4|110477|110452|30
1734958470000|2024-12-23 12:54:30|110478.8|110453.8|110477.9|110452.9|110484.4|110459.4|110476.3|110451.3|15
1734958480000|2024-12-23 12:54:40|110483.2|110458.2|110480.2|110455.2|110487.9|110462.9|110479.7|110454.7|14
1734958490000|2024-12-23 12:54:50|110484.4|110459.4|110479.5|110454.5|110484.4|110459.4|110475.5|110450.5|10
1734958500000|2024-12-23 12:55:00|110480.3|110455.3|110486.3|110461.3|110486.3|110461.3|110476.5|110451.5|21
1734958510000|2024-12-23 12:55:10|110485.8|110460.8|110510.3|110485.3|110511.9|110486.9|110485.8|110460.8|24
1734958520000|2024-12-23 12:55:20|110507.9|110482.9|110522.1|110497.1|110523.8|110498.8|110506.7|110481.7|18
1734958530000|2024-12-23 12:55:30|110519.9|110494.9|110516|110491|110519.9|110494.9|110511.9|110486.9|11
1734958540000|2024-12-23 12:55:40|110513.1|110488.1|110513.3|110488.3|110513.9|110488.9|110510.7|110485.7|9
1734958550000|2024-12-23 12:55:50|110514.7|110489.7|110515.8|110490.8|110516.7|110491.7|110508.6|110483.6|14
1734958560000|2024-12-23 12:56:00|110512.9|110487.9|110517.9|110492.9|110519|110494|110512.5|110487.5|13
1734958570000|2024-12-23 12:56:10|110520.6|110495.6|110524.2|110499.2|110527.6|110502.6|110520.6|110495.6|14
1734958580000|2024-12-23 12:56:20|110522.2|110497.2|110530.8|110505.8|110530.8|110505.8|110521.9|110496.9|21
1734958590000|2024-12-23 12:56:30|110528|110503|110527.8|110502.8|110535.5|110510.5|110526.5|110501.5|16
1734958600000|2024-12-23 12:56:40|110528.7|110503.7|110537.8|110512.8|110537.8|110512.8|110528.4|110503.4|9
1734958610000|2024-12-23 12:56:50|110539.4|110514.4|110531.8|110506.8|110539.4|110514.4|110530.3|110505.3|16
1734958620000|2024-12-23 12:57:00|110532.2|110507.2|110536.5|110511.5|110537.5|110512.5|110530|110505|16
1734958630000|2024-12-23 12:57:10|110534.5|110509.5|110564.9|110539.9|110567.3|110542.3|110534.4|110509.4|25
1734958640000|2024-12-23 12:57:20|110563.7|110538.7|110574.7|110549.7|110575.3|110550.3|110563.4|110538.4|25
1734958650000|2024-12-23 12:57:30|110577.7|110552.7|110561.4|110536.4|110581.9|110556.9|110561.4|110536.4|42
1734958660000|2024-12-23 12:57:40|110562.1|110537.1|110527.8|110502.8|110563.7|110538.7|110522.7|110497.7|37
1734958670000|2024-12-23 12:57:50|110527.4|110502.4|110518.8|110493.8|110527.4|110502.4|110515.1|110490.1|22
1734958680000|2024-12-23 12:58:00|110520.6|110495.6|110535.3|110510.3|110541.3|110516.3|110520.6|110495.6|23
1734958690000|2024-12-23 12:58:10|110535.7|110510.7|110524.1|110499.1|110536.1|110511.1|110524.1|110499.1|13
1734958700000|2024-12-23 12:58:20|110527.4|110502.4|110522.3|110497.3|110531.7|110506.7|110522.3|110497.3|15
1734958710000|2024-12-23 12:58:30|110522.4|110497.4|110519.9|110494.9|110525.3|110500.3|110517.8|110492.8|11
1734958720000|2024-12-23 12:58:40|110514.8|110489.8|110517|110492|110519.8|110494.8|110513|110488|28
1734958730000|2024-12-23 12:58:50|110515|110490|110514.6|110489.6|110518.2|110493.2|110514.6|110489.6|7
1734958740000|2024-12-23 12:59:00|110511.4|110486.4|110505.8|110480.8|110512.9|110487.9|110500.5|110475.5|18
1734958750000|2024-12-23 12:59:10|110506.2|110481.2|110509.4|110484.4|110513.2|110488.2|110506.2|110481.2|15
1734958760000|2024-12-23 12:59:20|110507.6|110482.6|110504.6|110479.6|110507.6|110482.6|110504.1|110479.1|14
1734958770000|2024-12-23 12:59:30|110503.1|110478.1|110503.4|110478.4|110505|110480|110499.6|110474.6|6
1734958780000|2024-12-23 12:59:40|110505.4|110480.4|110502|110477|110505.4|110480.4|110498.7|110473.7|11
1734958790000|2024-12-23 12:59:50|110503.2|110478.2|110498.9|110473.9|110507.3|110482.3|110497|110472|19
1734958800000|2024-12-23 13:00:00|110500.9|110475.9|110489.9|110464.9|110509.4|110484.4|110489.9|110464.9|40
1734958810000|2024-12-23 13:00:10|110492.2|110467.2|110480.8|110455.8|110493.9|110468.9|110479.4|110454.4|21
1734958820000|2024-12-23 13:00:20|110478.2|110453.2|110475.9|110450.9|110483.4|110458.4|110474.5|110449.5|21
1734958830000|2024-12-23 13:00:30|110476.1|110451.1|110469.3|110444.3|110476.4|110451.4|110468.2|110443.2|18
1734958840000|2024-12-23 13:00:40|110467.1|110442.1|110479|110454|110479.1|110454.1|110456.6|110431.6|26
1734958850000|2024-12-23 13:00:50|110480.2|110455.2|110464.5|110439.5|110480.2|110455.2|110463.6|110438.6|16
1734958860000|2024-12-23 13:01:00|110465.9|110440.9|110487.3|110462.3|110490.5|110465.5|110465.9|110440.9|22
1734958870000|2024-12-23 13:01:10|110487.5|110462.5|110481|110456|110490.1|110465.1|110477.5|110452.5|19
1734958880000|2024-12-23 13:01:20|110482.7|110457.7|110488.6|110463.6|110488.6|110463.6|110481.1|110456.1|21
1734958890000|2024-12-23 13:01:30|110486.9|110461.9|110497.4|110472.4|110497.4|110472.4|110485.6|110460.6|15
1734958900000|2024-12-23 13:01:40|110495.4|110470.4|110490.7|110465.7|110495.4|110470.4|110482.1|110457.1|9
1734958910000|2024-12-23 13:01:50|110491.4|110466.4|110497.7|110472.7|110497.7|110472.7|110488.5|110463.5|11
1734958920000|2024-12-23 13:02:00|110502.9|110477.9|110503.7|110478.7|110515.1|110490.1|110497.7|110472.7|22
1734958930000|2024-12-23 13:02:10|110504.1|110479.1|110506.2|110481.2|110506.5|110481.5|110498.2|110473.2|14
1734958940000|2024-12-23 13:02:20|110506.3|110481.3|110506.9|110481.9|110506.9|110481.9|110506|110481|4
1734958950000|2024-12-23 13:02:30|110510|110485|110509.6|110484.6|110511|110486|110506.9|110481.9|9
1734958960000|2024-12-23 13:02:40|110510.8|110485.8|110501.8|110476.8|110510.8|110485.8|110501.8|110476.8|11
1734958970000|2024-12-23 13:02:50|110503.3|110478.3|110503|110478|110508.5|110483.5|110503|110478|8
1734958980000|2024-12-23 13:03:00|110501.7|110476.7|110496.7|110471.7|110504|110479|110495.3|110470.3|11
1734958990000|2024-12-23 13:03:10|110498|110473|110516.4|110491.4|110520.9|110495.9|110498|110473|15
1734959000000|2024-12-23 13:03:20|110514.9|110489.9|110519|110494|110519.2|110494.2|110513.7|110488.7|8
1734959010000|2024-12-23 13:03:30|110516.4|110491.4|110513.6|110488.6|110521.8|110496.8|110513.6|110488.6|8
1734959020000|2024-12-23 13:03:40|110512|110487|110513.1|110488.1|110517.1|110492.1|110508.3|110483.3|12
1734959030000|2024-12-23 13:03:50|110513.2|110488.2|110502.5|110477.5|110513.2|110488.2|110499.7|110474.7|12
1734959040000|2024-12-23 13:04:00|110504.2|110479.2|110498|110473|110507.6|110482.6|110498|110473|12
1734959050000|2024-12-23 13:04:10|110500.1|110475.1|110497.1|110472.1|110500.1|110475.1|110494.3|110469.3|9
1734959060000|2024-12-23 13:04:20|110493.2|110468.2|110499.9|110474.9|110499.9|110474.9|110484.5|110459.5|20
1734959070000|2024-12-23 13:04:30|110500.1|110475.1|110494.5|110469.5|110500.1|110475.1|110492|110467|15
1734959080000|2024-12-23 13:04:40|110495.9|110470.9|110497.3|110472.3|110498|110473|110492.3|110467.3|14
1734959090000|2024-12-23 13:04:50|110495.9|110470.9|110497.3|110472.3|110499.4|110474.4|110494.9|110469.9|9
1734959100000|2024-12-23 13:05:00|110498.7|110473.7|110485.1|110460.1|110501.4|110476.4|110482|110457|16
1734959110000|2024-12-23 13:05:10|110483.8|110458.8|110486.3|110461.3|110487.8|110462.8|110483.8|110458.8|9
1734959120000|2024-12-23 13:05:20|110481.7|110456.7|110484.1|110459.1|110484.1|110459.1|110479.5|110454.5|10
1734959130000|2024-12-23 13:05:30|110481|110456|110482.4|110457.4|110486.8|110461.8|110481|110456|18
1734959140000|2024-12-23 13:05:40|110481|110456|110478.9|110453.9|110482.7|110457.7|110478.4|110453.4|9
1734959150000|2024-12-23 13:05:50|110478.8|110453.8|110465.9|110440.9|110481.9|110456.9|110463.9|110438.9|20
1734959160000|2024-12-23 13:06:00|110464.6|110439.6|110467.7|110442.7|110467.7|110442.7|110459.2|110434.2|14
1734959170000|2024-12-23 13:06:10|110464.9|110439.9|110466.6|110441.6|110467.7|110442.7|110459.9|110434.9|18
1734959180000|2024-12-23 13:06:20|110469.6|110444.6|110471.5|110446.5|110471.5|110446.5|110466.6|110441.6|9
1734959190000|2024-12-23 13:06:30|110470.2|110445.2|110474.8|110449.8|110474.8|110449.8|110468.5|110443.5|13
1734959200000|2024-12-23 13:06:40|110476.1|110451.1|110483.8|110458.8|110490.7|110465.7|110476.1|110451.1|19
1734959210000|2024-12-23 13:06:50|110485|110460|110485|110460|110486.8|110461.8|110482|110457|10
1734959220000|2024-12-23 13:07:00|110483.2|110458.2|110483.2|110458.2|110484.5|110459.5|110480.3|110455.3|10
1734959230000|2024-12-23 13:07:10|110483.5|110458.5|110487.2|110462.2|110487.2|110462.2|110483.3|110458.3|8
1734959240000|2024-12-23 13:07:20|110487.5|110462.5|110497.9|110472.9|110499.7|110474.7|110487.5|110462.5|11
1734959250000|2024-12-23 13:07:30|110495|110470|110496.1|110471.1|110502|110477|110493.3|110468.3|9
1734959260000|2024-12-23 13:07:40|110496.2|110471.2|110490.9|110465.9|110496.2|110471.2|110490.9|110465.9|8
1734959270000|2024-12-23 13:07:50|110489.9|110464.9|110487.7|110462.7|110492.6|110467.6|110487.7|110462.7|11
1734959280000|2024-12-23 13:08:00|110486.4|110461.4|110478.2|110453.2|110487.7|110462.7|110478.2|110453.2|13
1734959290000|2024-12-23 13:08:10|110479.4|110454.4|110483.1|110458.1|110484.2|110459.2|110479.4|110454.4|6
1734959300000|2024-12-23 13:08:20|110482.7|110457.7|110482.7|110457.7|110482.7|110457.7|110480.3|110455.3|7
1734959310000|2024-12-23 13:08:30|110482.5|110457.5|110484.2|110459.2|110484.2|110459.2|110479.9|110454.9|10
1734959320000|2024-12-23 13:08:40|110484.5|110459.5|110492.1|110467.1|110496.8|110471.8|110484.5|110459.5|9
1734959330000|2024-12-23 13:08:50|110490.7|110465.7|110494.9|110469.9|110495.3|110470.3|110487.2|110462.2|11
1734959340000|2024-12-23 13:09:00|110496.2|110471.2|110505.3|110480.3|110510.5|110485.5|110496.2|110471.2|14
1734959350000|2024-12-23 13:09:10|110505.6|110480.6|110504.9|110479.9|110507.5|110482.5|110504.6|110479.6|9
1734959360000|2024-12-23 13:09:20|110503.5|110478.5|110491.1|110466.1|110503.5|110478.5|110491.1|110466.1|12
1734959370000|2024-12-23 13:09:30|110492.4|110467.4|110505.8|110455.8|110511.7|110472.2|110492.4|110455.8|10
1734959380000|2024-12-23 13:09:40|110505|110455|110505.1|110455.1|110505.1|110455.1|110504.3|110454.3|3
1734959390000|2024-12-23 13:09:50|110504.7|110454.7|110501.3|110451.3|110507.7|110457.7|110501.3|110451.3|15
1734959400000|2024-12-23 13:10:00|110499.6|110449.6|110498.1|110448.1|110500.5|110450.5|110495.3|110445.3|9
1734959410000|2024-12-23 13:10:10|110499.7|110449.7|110504.5|110454.5|110505.9|110455.9|110499.7|110449.7|4
1734959420000|2024-12-23 13:10:20|110500.6|110450.6|110501.3|110451.3|110501.3|110451.3|110500.6|110450.6|3
1734959430000|2024-12-23 13:10:30|110501.7|110451.7|110503.1|110453.1|110504.4|110454.4|110501.7|110451.7|3
1734959440000|2024-12-23 13:10:40|110501.2|110451.2|110497.3|110447.3|110502.7|110452.7|110496|110446|10
1734959450000|2024-12-23 13:10:50|110496.4|110446.4|110495|110445|110497.6|110447.6|110492|110442|9
1734959460000|2024-12-23 13:11:00|110493.2|110443.2|110485|110460|110498.8|110466.7|110480.5|110443.2|23
1734959470000|2024-12-23 13:11:10|110485.6|110460.6|110484.1|110459.1|110486.7|110461.7|110481.2|110456.2|10
1734959480000|2024-12-23 13:11:20|110482.5|110457.5|110469|110444|110482.5|110457.5|110466.2|110441.2|19
1734959490000|2024-12-23 13:11:30|110470.1|110445.1|110473.5|110448.5|110475|110450|110470.1|110445.1|8
1734959500000|2024-12-23 13:11:40|110475.4|110450.4|110478.7|110453.7|110483.1|110458.1|110474.7|110449.7|13
1734959510000|2024-12-23 13:11:50|110477.2|110452.2|110489.5|110464.5|110489.5|110464.5|110477.2|110452.2|10
1734959520000|2024-12-23 13:12:00|110488.1|110463.1|110488|110463|110488.1|110463.1|110484.6|110459.6|7
1734959530000|2024-12-23 13:12:10|110489.3|110464.3|110492.1|110467.1|110495.5|110470.5|110489.3|110464.3|9
1734959540000|2024-12-23 13:12:20|110492.3|110467.3|110494.6|110469.6|110494.9|110469.9|110492.3|110467.3|6
1734959550000|2024-12-23 13:12:30|110496.3|110471.3|110485|110460|110498.4|110473.4|110484.6|110459.6|15
1734959560000|2024-12-23 13:12:40|110487.3|110462.3|110489.8|110464.8|110492.8|110467.8|110486.4|110461.4|10
1734959570000|2024-12-23 13:12:50|110489.2|110464.2|110496.5|110471.5|110497.1|110472.1|110487.4|110462.4|18
1734959580000|2024-12-23 13:13:00|110500.4|110475.4|110506|110481|110512.6|110487.6|110500.3|110475.3|13
1734959590000|2024-12-23 13:13:10|110508|110483|110507.9|110482.9|110510.1|110485.1|110506.6|110481.6|8
1734959600000|2024-12-23 13:13:20|110506.4|110481.4|110498.1|110473.1|110511.1|110486.1|110496.7|110471.7|14
1734959610000|2024-12-23 13:13:30|110495.7|110470.7|110495.4|110470.4|110497.3|110472.3|110495.4|110470.4|7
1734959620000|2024-12-23 13:13:40|110496.1|110471.1|110498.1|110473.1|110498.5|110473.5|110495.9|110470.9|8
1734959630000|2024-12-23 13:13:50|110503.3|110478.3|110498.8|110473.8|110503.3|110478.3|110498.8|110473.8|5
1734959640000|2024-12-23 13:14:00|110500.2|110475.2|110507.6|110482.6|110509.1|110484.1|110499.3|110474.3|15
1734959650000|2024-12-23 13:14:10|110505.7|110480.7|110505.2|110480.2|110505.8|110480.8|110505.2|110480.2|3
1734959660000|2024-12-23 13:14:20|110508|110483|110508.9|110483.9|110509|110484|110506.7|110481.7|5
1734959670000|2024-12-23 13:14:30|110510.3|110485.3|110511.3|110486.3|110511.3|110486.3|110508.3|110483.3|5
1734959680000|2024-12-23 13:14:40|110512.7|110487.7|110510.8|110485.8|110513|110488|110509.5|110484.5|11
1734959690000|2024-12-23 13:14:50|110510.5|110485.5|110503.6|110478.6|110511.5|110486.5|110503.6|110478.6|13
1734959700000|2024-12-23 13:15:00|110504.9|110479.9|110506.6|110481.6|110506.6|110481.6|110502.4|110477.4|11
1734959710000|2024-12-23 13:15:10|110506.4|110481.4|110510.1|110485.1|110518.4|110493.4|110506.3|110481.3|16
1734959720000|2024-12-23 13:15:20|110512.8|110487.8|110508.2|110483.2|110512.8|110487.8|110508|110483|4
1734959730000|2024-12-23 13:15:30|110508|110483|110511.9|110486.9|110516.2|110491.2|110507.8|110482.8|9
1734959740000|2024-12-23 13:15:40|110510.3|110485.3|110509.7|110484.7|110512.5|110487.5|110506.8|110481.8|9
1734959750000|2024-12-23 13:15:50|110511.4|110486.4|110511.4|110486.4|110514.1|110489.1|110510.5|110485.5|9
1734959760000|2024-12-23 13:16:00|110507.6|110482.6|110507.8|110482.8|110508.1|110483.1|110503.4|110478.4|13
1734959770000|2024-12-23 13:16:10|110507.9|110482.9|110505.9|110480.9|110507.9|110482.9|110505.9|110480.9|5
1734959780000|2024-12-23 13:16:20|110504.6|110479.6|110506|110481|110506.6|110481.6|110501.8|110476.8|9
1734959790000|2024-12-23 13:16:30|110504.6|110479.6|110493.9|110468.9|110504.6|110479.6|110493.9|110468.9|17
1734959800000|2024-12-23 13:16:40|110493.4|110468.4|110493.9|110468.9|110498.3|110473.3|110491.6|110466.6|11
1734959810000|2024-12-23 13:16:50|110493.8|110468.8|110499.5|110474.5|110504.7|110479.7|110493.8|110468.8|11
1734959820000|2024-12-23 13:17:00|110501.6|110476.6|110509.9|110484.9|110516.4|110491.4|110501.6|110476.6|13
1734959830000|2024-12-23 13:17:10|110508.8|110483.8|110505.1|110480.1|110509.5|110484.5|110505.1|110480.1|8
1734959840000|2024-12-23 13:17:20|110509.3|110484.3|110515.9|110490.9|110515.9|110490.9|110508.1|110483.1|10
1734959850000|2024-12-23 13:17:30|110511.2|110486.2|110510.5|110485.5|110511.2|110486.2|110509.2|110484.2|4
1734959860000|2024-12-23 13:17:40|110510.4|110485.4|110504.6|110479.6|110510.8|110485.8|110504.6|110479.6|10
1734959870000|2024-12-23 13:17:50|110506.3|110481.3|110505.5|110480.5|110507.3|110482.3|110505.5|110480.5|4
1734959880000|2024-12-23 13:18:00|110505.6|110480.6|110505.7|110480.7|110505.7|110480.7|110505.6|110480.6|2
1734959890000|2024-12-23 13:18:10|110506.2|110481.2|110511.2|110486.2|110512.1|110487.1|110506.2|110481.2|9
1734959900000|2024-12-23 13:18:20|110511.3|110486.3|110507.4|110482.4|110511.3|110486.3|110507.4|110482.4|6
1734959910000|2024-12-23 13:18:30|110507.5|110482.5|110518.1|110493.1|110519.9|110494.9|110507.5|110482.5|16
1734959920000|2024-12-23 13:18:40|110516.9|110491.9|110530|110505|110530|110505|110514|110489|12
1734959930000|2024-12-23 13:18:50|110528.3|110503.3|110520.9|110495.9|110529.9|110504.9|110520.9|110495.9|10
1734959940000|2024-12-23 13:19:00|110522.4|110497.4|110533.7|110508.7|110534.5|110509.5|110520|110495|18
1734959950000|2024-12-23 13:19:10|110534.1|110509.1|110532.3|110507.3|110535.2|110510.2|110529.7|110504.7|8
1734959960000|2024-12-23 13:19:20|110532.7|110507.7|110529.5|110504.5|110535.6|110510.6|110526.4|110501.4|15
1734959970000|2024-12-23 13:19:30|110530.7|110505.7|110533.6|110508.6|110535.4|110510.4|110527.9|110502.9|8
1734959980000|2024-12-23 13:19:40|110533.5|110508.5|110523|110498|110533.5|110508.5|110521.1|110496.1|15
1734959990000|2024-12-23 13:19:50|110524.8|110499.8|110525|110500|110525|110500|110516.1|110491.1|13
1734960000000|2024-12-23 13:20:00|110520.7|110495.7|110530.8|110505.8|110532.3|110507.3|110520.7|110495.7|18
1734960010000|2024-12-23 13:20:10|110530.1|110505.1|110523.3|110498.3|110530.8|110505.8|110519.8|110494.8|25
1734960020000|2024-12-23 13:20:20|110524.7|110499.7|110523.5|110498.5|110524.7|110499.7|110520.7|110495.7|16
1734960030000|2024-12-23 13:20:30|110521|110496|110520.1|110495.1|110521|110496|110517.3|110492.3|12
1734960040000|2024-12-23 13:20:40|110521.8|110496.8|110525.4|110500.4|110526.3|110501.3|110519.5|110494.5|9
1734960050000|2024-12-23 13:20:50|110522.4|110497.4|110523.9|110498.9|110527.3|110502.3|110521.4|110496.4|12
1734960060000|2024-12-23 13:21:00|110522.6|110497.6|110522.5|110497.5|110524.4|110499.4|110521|110496|14
1734960070000|2024-12-23 13:21:10|110522.7|110497.7|110525.2|110500.2|110525.5|110500.5|110520.6|110495.6|6
1734960080000|2024-12-23 13:21:20|110525.1|110500.1|110528.1|110503.1|110530|110505|110520.1|110495.1|13
1734960090000|2024-12-23 13:21:30|110527.9|110502.9|110530.9|110505.9|110536.2|110511.2|110526.5|110501.5|17
1734960100000|2024-12-23 13:21:40|110532.6|110507.6|110530.2|110505.2|110534|110509|110528.8|110503.8|9
1734960110000|2024-12-23 13:21:50|110528.8|110503.8|110527.7|110502.7|110529.5|110504.5|110523.7|110498.7|17
1734960120000|2024-12-23 13:22:00|110529.1|110504.1|110528.1|110503.1|110530.1|110505.1|110527.1|110502.1|8
1734960130000|2024-12-23 13:22:10|110529.4|110504.4|110528.9|110503.9|110533.1|110508.1|110527|110502|17
1734960140000|2024-12-23 13:22:20|110527.7|110502.7|110530.7|110505.7|110541.2|110516.2|110527.5|110502.5|16
1734960150000|2024-12-23 13:22:30|110532.1|110507.1|110531.7|110506.7|110534.8|110509.8|110528.4|110503.4|13
1734960160000|2024-12-23 13:22:40|110530.3|110505.3|110529.9|110504.9|110532.7|110507.7|110528.3|110503.3|19
1734960170000|2024-12-23 13:22:50|110530.2|110505.2|110529.9|110504.9|110530.2|110505.2|110529.9|110504.9|3
1734960180000|2024-12-23 13:23:00|110526.7|110501.7|110530|110505|110531.4|110506.4|110526.7|110501.7|11
1734960190000|2024-12-23 13:23:10|110528.6|110503.6|110530.3|110505.3|110531.5|110506.5|110525.6|110500.6|8
1734960200000|2024-12-23 13:23:20|110531.3|110506.3|110530.4|110505.4|110531.3|110506.3|110527.4|110502.4|4
1734960210000|2024-12-23 13:23:30|110530.5|110505.5|110548.6|110476.8|110550|110508.5|110517.2|110470.7|29
1734960220000|2024-12-23 13:23:40|110539.7|110489.7|110513.4|110463.4|110542.1|110505.6|110506.7|110459.3|42
1734960230000|2024-12-23 13:23:50|110517.6|110467.6|110513.9|110463.9|110517.6|110467.6|110510.1|110460.1|10
1734960240000|2024-12-23 13:24:00|110512.5|110462.5|110515.6|110465.6|110515.6|110482.8|110499.4|110462.2|18
1734960250000|2024-12-23 13:24:10|110515.9|110465.9|110502.6|110477.6|110515.9|110478.4|110495.7|110461.3|11
1734960260000|2024-12-23 13:24:20|110499.2|110474.2|110497.3|110472.3|110502.5|110477.5|110493.8|110468.8|16
1734960270000|2024-12-23 13:24:30|110497.8|110472.8|110498.8|110473.8|110500.8|110475.8|110497.4|110472.4|11
1734960280000|2024-12-23 13:24:40|110498.7|110473.7|110498|110473|110500.4|110475.4|110496.2|110471.2|10
1734960290000|2024-12-23 13:24:50|110498.1|110473.1|110501.1|110476.1|110501.6|110476.6|110494.8|110469.8|11
1734960300000|2024-12-23 13:25:00|110501.8|110476.8|110501.4|110476.4|110504|110479|110496.4|110471.4|24
1734960310000|2024-12-23 13:25:10|110501.6|110476.6|110495.7|110470.7|110501.6|110476.6|110491|110466|15
1734960320000|2024-12-23 13:25:20|110496.2|110471.2|110485.1|110460.1|110497.3|110472.3|110481.3|110456.3|19
1734960330000|2024-12-23 13:25:30|110486.4|110461.4|110479.7|110454.7|110491.3|110466.3|110478.7|110453.7|23
1734960340000|2024-12-23 13:25:40|110479.9|110454.9|110481.5|110456.5|110481.6|110456.6|110477.3|110452.3|11
1734960350000|2024-12-23 13:25:50|110481.4|110456.4|110486.6|110461.6|110486.6|110461.6|110479.7|110454.7|11
1734960360000|2024-12-23 13:26:00|110486.7|110461.7|110476.3|110451.3|110487.3|110462.3|110476.3|110451.3|11
1734960370000|2024-12-23 13:26:10|110476|110451|110474.9|110449.9|110476|110451|110472.3|110447.3|9
1734960380000|2024-12-23 13:26:20|110473.5|110448.5|110481.1|110456.1|110482.1|110457.1|110473.3|110448.3|23
1734960390000|2024-12-23 13:26:30|110479|110454|110475.3|110450.3|110479|110454|110475.3|110450.3|5
1734960400000|2024-12-23 13:26:40|110475.2|110450.2|110473.2|110448.2|110475.2|110450.2|110472.3|110447.3|7
1734960410000|2024-12-23 13:26:50|110473.3|110448.3|110469.8|110444.8|110473.4|110448.4|110468.6|110443.6|9
1734960420000|2024-12-23 13:27:00|110471.1|110446.1|110469.8|110444.8|110471.1|110446.1|110469|110444|9
1734960430000|2024-12-23 13:27:10|110470.4|110445.4|110496.4|110446.4|110499|110474|110470.4|110445.4|6
1734960440000|2024-12-23 13:27:20|110497.3|110447.3|110488.1|110438.1|110506.4|110447.3|110488.1|110435.1|11
1734960450000|2024-12-23 13:27:30|110486.9|110436.9|110400.1|110375.1|110486.9|110436.9|110396.1|110371.1|42
1734960460000|2024-12-23 13:27:40|110400.4|110375.4|110412.5|110387.5|110415.4|110390.4|110398.1|110373.1|27
1734960470000|2024-12-23 13:27:50|110408.8|110383.8|110456.8|110431.8|110458|110433|110407.8|110382.8|17
1734960480000|2024-12-23 13:28:00|110454.4|110429.4|110455|110430|110456.7|110431.7|110443.8|110418.8|19
1734960490000|2024-12-23 13:28:10|110450.3|110425.3|110422.2|110397.2|110453.1|110425.3|110422.2|110383.4|30
1734960500000|2024-12-23 13:28:20|110422.4|110397.4|110421.5|110396.5|110423.9|110398.9|110419.6|110394.6|9
1734960510000|2024-12-23 13:28:30|110421.3|110396.3|110424.7|110399.7|110424.7|110399.7|110421.3|110396.3|8
1734960520000|2024-12-23 13:28:40|110423.2|110398.2|110415.8|110390.8|110423.2|110398.2|110415.2|110390.2|9
1734960530000|2024-12-23 13:28:50|110415.6|110390.6|110406|110381|110417|110392|110406|110381|19
1734960540000|2024-12-23 13:29:00|110410.6|110385.6|110417.3|110367.3|110422.7|110385.6|110410.6|110366|9
1734960550000|2024-12-23 13:29:10|110408.2|110383.2|110411.8|110361.8|110422.4|110384.9|110402.8|110360.1|16
1734960560000|2024-12-23 13:29:20|110404.4|110379.4|110394.5|110369.5|110411.8|110379.4|110388.1|110361.8|9
1734960570000|2024-12-23 13:29:30|110390.3|110365.3|110404.7|110379.7|110404.7|110379.7|110389.2|110364.2|13
1734960580000|2024-12-23 13:29:40|110402.7|110377.7|110403.9|110378.9|110403.9|110378.9|110397.6|110372.6|7
1734960590000|2024-12-23 13:29:50|110423.9|110347.7|110440.5|110337.2|110449|110349|110423.9|110337.2|12
1734960600000|2024-12-23 13:30:00|110440.3|110338.6|110425.8|110351|110451.3|110355.9|110424.1|110319.8|19
1734960610000|2024-12-23 13:30:10|110424.1|110347.6|110431.5|110357.5|110431.5|110369.1|110404.9|110347.6|16
1734960620000|2024-12-23 13:30:20|110427.5|110353.5|110419.1|110346.3|110427.8|110353.5|110419.1|110346.3|10
1734960630000|2024-12-23 13:30:30|110422.1|110349.9|110408.6|110358.6|110422.1|110367.7|110408.6|110349.9|7
1734960640000|2024-12-23 13:30:40|110405.1|110355.1|110426.6|110376.6|110450.9|110414.2|110403.9|110353.9|20
1734960650000|2024-12-23 13:30:50|110426.9|110376.9|110439.8|110414.8|110440.1|110414.8|110425.1|110375.1|11
1734960660000|2024-12-23 13:31:00|110418.1|110393.1|110430.2|110405.2|110436.6|110411.6|110418.1|110393.1|21
1734960670000|2024-12-23 13:31:10|110429|110404|110432.4|110382.4|110432.4|110404|110408.5|110382.4|20
1734960680000|2024-12-23 13:31:20|110434.2|110384.2|110429.9|110404.9|110434.5|110409.5|110426.8|110384.2|10
1734960690000|2024-12-23 13:31:30|110429.4|110404.4|110448.2|110423.2|110453.2|110423.2|110429.4|110403.2|14
1734960700000|2024-12-23 13:31:40|110446.7|110421.7|110457.2|110407.2|110457.3|110421.7|110443.8|110407|6
1734960710000|2024-12-23 13:31:50|110445.7|110420.7|110447.8|110422.8|110458.8|110427.2|110444.4|110408.8|9
1734960720000|2024-12-23 13:32:00|110445.8|110420.8|110456|110406|110456|110420.8|110445.8|110406|2
1734960730000|2024-12-23 13:32:10|110457.3|110407.3|110463.9|110413.9|110463.9|110413.9|110455.9|110405.9|16
1734960740000|2024-12-23 13:32:20|110465.4|110415.4|110475.1|110425.1|110475.1|110425.1|110465.4|110415.4|11
1734960750000|2024-12-23 13:32:30|110473.7|110423.7|110481.3|110410.7|110482.6|110432.5|110454.3|110410.7|11
1734960760000|2024-12-23 13:32:40|110483|110412.3|110472.1|110422.1|110483|110424.8|110470.6|110412.3|6
1734960770000|2024-12-23 13:32:50|110474|110424|110486.6|110416.5|110486.6|110425.2|110474|110416.5|3
1734960780000|2024-12-23 13:33:00|110484.3|110413.7|110464.7|110394.5|110484.5|110413.9|110451.5|110394.5|17
1734960790000|2024-12-23 13:33:10|110466.2|110394.7|110453.1|110403.1|110466.3|110403.1|110453.1|110394.7|3
1734960800000|2024-12-23 13:33:20|110456.3|110406.3|110456.8|110406.8|110469|110413.4|110455|110395.9|12
1734960810000|2024-12-23 13:33:30|110456.6|110406.6|110451.7|110401.7|110456.6|110406.6|110442.3|110392.3|10
1734960820000|2024-12-23 13:33:40|110447.9|110397.9|110441.5|110391.5|110454.6|110404.6|110439.8|110389.8|20
1734960830000|2024-12-23 13:33:50|110442.4|110392.4|110443.8|110393.8|110446.4|110396.4|110441.9|110391.9|8
1734960840000|2024-12-23 13:34:00|110439.5|110414.5|110448|110423|110448.5|110423|110427.7|110396.9|32
1734960850000|2024-12-23 13:34:10|110451|110426|110451.3|110401.3|110451.3|110426|110442.2|110401.3|8
1734960860000|2024-12-23 13:34:20|110453.4|110403.4|110432.6|110407.6|110453.4|110415.4|110432.6|110403.4|17
1734960870000|2024-12-23 13:34:30|110434.2|110409.2|110441.3|110416.3|110443.3|110418.3|110434.2|110409.2|22
1734960880000|2024-12-23 13:34:40|110439.6|110414.6|110441|110416|110443.6|110418.6|110433|110408|12
1734960890000|2024-12-23 13:34:50|110442.5|110417.5|110444.6|110419.6|110444.6|110419.6|110438.5|110413.5|6
1734960900000|2024-12-23 13:35:00|110443.2|110418.2|110460.9|110435.9|110467.8|110442.8|110443.2|110418.2|37
1734960910000|2024-12-23 13:35:10|110463.5|110438.5|110456.8|110431.8|110463.5|110438.5|110453.9|110428.9|17
1734960920000|2024-12-23 13:35:20|110457|110432|110457.5|110432.5|110463.9|110438.9|110448|110423|14
1734960930000|2024-12-23 13:35:30|110458|110433|110449.9|110424.9|110460.5|110435.5|110449.9|110424.9|19
1734960940000|2024-12-23 13:35:40|110448.9|110423.9|110452|110427|110464.5|110433.9|110446.5|110414.5|35
1734960950000|2024-12-23 13:35:50|110454.7|110429.7|110462.3|110437.3|110462.3|110437.3|110454.7|110429.7|17
1734960960000|2024-12-23 13:36:00|110462.2|110437.2|110466.9|110441.9|110478.6|110453.6|110461|110436|32
1734960970000|2024-12-23 13:36:10|110467.1|110442.1|110467.4|110442.4|110470.7|110445.7|110460.1|110435.1|21
1734960980000|2024-12-23 13:36:20|110465.3|110440.3|110462.4|110437.4|110465.3|110440.3|110461.7|110436.7|10
1734960990000|2024-12-23 13:36:30|110461|110436|110455.3|110430.3|110465.9|110440.9|110454.3|110429.3|20
1734961000000|2024-12-23 13:36:40|110457.1|110432.1|110459.2|110434.2|110459.5|110434.5|110455.3|110430.3|11
1734961010000|2024-12-23 13:36:50|110465.4|110440.4|110458.5|110433.5|110471.2|110446.2|110454.4|110429.4|23
1734961020000|2024-12-23 13:37:00|110458.6|110433.6|110454.1|110429.1|110459.9|110434.9|110447.7|110422.7|21
1734961030000|2024-12-23 13:37:10|110453.7|110428.7|110455.6|110430.6|110455.6|110430.6|110453.7|110428.7|3
1734961040000|2024-12-23 13:37:20|110453.8|110428.8|110462.6|110437.6|110463.2|110438.2|110443.9|110418.9|22
1734961050000|2024-12-23 13:37:30|110457.3|110432.3|110453.7|110428.7|110457.3|110432.3|110449.5|110424.5|14
1734961060000|2024-12-23 13:37:40|110455|110430|110456.1|110431.1|110456.1|110431.1|110447.6|110422.6|17
1734961070000|2024-12-23 13:37:50|110455.8|110430.8|110456.9|110431.9|110461.1|110436.1|110451.6|110426.6|14
1734961080000|2024-12-23 13:38:00|110455.1|110430.1|110443.5|110418.5|110455.1|110430.1|110440.8|110415.8|17
1734961090000|2024-12-23 13:38:10|110443.4|110418.4|110462.1|110437.1|110464|110439|110443.4|110418.4|16
1734961100000|2024-12-23 13:38:20|110463.3|110438.3|110465|110440|110467|110442|110458|110433|12
1734961110000|2024-12-23 13:38:30|110465.3|110440.3|110468.1|110443.1|110474.6|110449.6|110465.3|110440.3|17
1734961120000|2024-12-23 13:38:40|110470.2|110445.2|110462.3|110437.3|110470.2|110445.2|110460.4|110435.4|11
1734961130000|2024-12-23 13:38:50|110462.4|110437.4|110470.4|110445.4|110477|110452|110462.4|110437.4|22
1734961140000|2024-12-23 13:39:00|110472.8|110447.8|110466.9|110441.9|110476.5|110451.5|110465.8|110440.8|10
1734961150000|2024-12-23 13:39:10|110468.2|110443.2|110463.5|110438.5|110468.2|110443.2|110463.5|110438.5|5
1734961160000|2024-12-23 13:39:20|110463.9|110438.9|110462.7|110437.7|110468.7|110443.7|110462.3|110437.3|9
1734961170000|2024-12-23 13:39:30|110464.1|110439.1|110470.2|110445.2|110476.4|110451.4|110464.1|110439.1|14
1734961180000|2024-12-23 13:39:40|110468.6|110443.6|110467.9|110442.9|110470|110445|110466.2|110441.2|11
1734961190000|2024-12-23 13:39:50|110469.6|110444.6|110480.7|110430.7|110481.9|110449.9|110469.4|110430.7|11
1734961200000|2024-12-23 13:40:00|110467.6|110442.6|110470.7|110445.7|110480.7|110445.7|110467.6|110429.5|6
1734961210000|2024-12-23 13:40:10|110472.2|110447.2|110462.5|110437.5|110472.2|110447.2|110460.7|110435.7|12
1734961220000|2024-12-23 13:40:20|110462.1|110437.1|110465.7|110440.7|110468.1|110443.1|110460.7|110435.7|18
1734961230000|2024-12-23 13:40:30|110473.2|110448.2|110468.7|110443.7|110477.3|110452.3|110464.7|110439.7|15
1734961240000|2024-12-23 13:40:40|110466.5|110441.5|110477|110452|110482.5|110457.5|110458.6|110433.6|19
1734961250000|2024-12-23 13:40:50|110476.9|110451.9|110472.4|110447.4|110476.9|110451.9|110472.4|110447.4|6
1734961260000|2024-12-23 13:41:00|110470.6|110445.6|110465.2|110440.2|110478.5|110447|110460.6|110422.9|21
1734961270000|2024-12-23 13:41:10|110461.7|110436.7|110471.1|110446.1|110471.1|110446.1|110461.7|110436.7|9
1734961280000|2024-12-23 13:41:20|110470.8|110445.8|110468.2|110443.2|110473|110448|110463.3|110438.3|11
1734961290000|2024-12-23 13:41:30|110463.3|110438.3|110466.5|110441.5|110477.8|110445.1|110458.5|110421.6|15
1734961300000|2024-12-23 13:41:40|110467.2|110442.2|110462.8|110437.8|110471.7|110444|110460.9|110421.7|9
1734961310000|2024-12-23 13:41:50|110459.4|110434.4|110457.3|110432.3|110464.9|110439.9|110456.4|110431.4|16
1734961320000|2024-12-23 13:42:00|110454.2|110429.2|110465.4|110440.4|110465.6|110440.6|110454.2|110429.2|11
1734961330000|2024-12-23 13:42:10|110471.2|110446.2|110470.3|110445.3|110472.4|110447.4|110464.5|110439.5|7
1734961340000|2024-12-23 13:42:20|110468.8|110443.8|110468.8|110443.8|110469.3|110444.3|110461.6|110436.6|12
1734961350000|2024-12-23 13:42:30|110469.7|110444.7|110481.3|110431.3|110481.3|110446|110461|110431.3|17
1734961360000|2024-12-23 13:42:40|110483.1|110433.1|110466.4|110441.4|110483.1|110445.1|110466.4|110428.1|11
1734961370000|2024-12-23 13:42:50|110466|110441|110474.4|110424.4|110485.3|110443.7|110459.7|110424.4|23
1734961380000|2024-12-23 13:43:00|110457.2|110432.2|110465.9|110440.9|110474.4|110441|110453.9|110417.4|31
1734961390000|2024-12-23 13:43:10|110462.5|110437.5|110461.3|110436.3|110462.5|110437.5|110456.6|110431.6|6
1734961400000|2024-12-23 13:43:20|110461|110436|110479.6|110429.6|110481.3|110443|110459|110429.6|16
1734961410000|2024-12-23 13:43:30|110482|110432|110486.9|110436.9|110496.5|110457.4|110469.8|110430.8|27
1734961420000|2024-12-23 13:43:40|110488.2|110438.2|110488.5|110438.5|110489.8|110439.8|110480.8|110430.8|26
1734961430000|2024-12-23 13:43:50|110489.6|110439.6|110487.6|110437.6|110489.6|110439.6|110485.2|110435.2|6
1734961440000|2024-12-23 13:44:00|110485.7|110435.7|110482.7|110432.7|110485.7|110435.7|110480.1|110430.1|13
1734961450000|2024-12-23 13:44:10|110480.8|110430.8|110483.8|110433.8|110485|110435|110478.9|110428.9|19
1734961460000|2024-12-23 13:44:20|110480|110430|110481.1|110431.1|110481.1|110431.1|110478.7|110428.7|6
1734961470000|2024-12-23 13:44:30|110481.2|110431.2|110475.8|110425.8|110484.2|110434.2|110475.8|110425.8|18
1734961480000|2024-12-23 13:44:40|110474.2|110424.2|110452.7|110427.7|110474.3|110429.3|110452.7|110416.7|24
1734961490000|2024-12-23 13:44:50|110459.9|110434.9|110473.6|110448.6|110481.3|110455.3|110449.1|110420.7|28
1734961500000|2024-12-23 13:45:00|110474.9|110449.9|110473.7|110448.7|110478.7|110453.7|110470.2|110445.2|31
1734961510000|2024-12-23 13:45:10|110477.1|110452.1|110466.9|110441.9|110477.1|110452.1|110466.9|110441.9|6
1734961520000|2024-12-23 13:45:20|110466.7|110441.7|110466.2|110441.2|110472|110447|110461.4|110436.4|38
1734961530000|2024-12-23 13:45:30|110467.4|110442.4|110466.8|110441.8|110473.4|110448.4|110460|110435|35
1734961540000|2024-12-23 13:45:40|110462.2|110437.2|110466.1|110441.1|110468|110443|110462.2|110437.2|19
1734961550000|2024-12-23 13:45:50|110465.4|110440.4|110475.2|110425.2|110475.9|110441.4|110463.8|110421.6|10
1734961560000|2024-12-23 13:46:00|110476.4|110426.4|110472.3|110422.3|110476.4|110426.4|110469.6|110419.6|12
1734961570000|2024-12-23 13:46:10|110472.6|110422.6|110471.6|110421.6|110474.8|110424.8|110470|110420|10
1734961580000|2024-12-23 13:46:20|110472.9|110422.9|110475|110425|110475.1|110425.1|110472.9|110422.9|7
1734961590000|2024-12-23 13:46:30|110475.4|110425.4|110473.9|110423.9|110475.4|110425.4|110471|110421|6
1734961600000|2024-12-23 13:46:40|110473.8|110423.8|110475.9|110425.9|110475.9|110425.9|110473.8|110423.8|5
1734961610000|2024-12-23 13:46:50|110474.7|110424.7|110473.3|110423.3|110476.4|110426.4|110469.5|110419.5|16
1734961620000|2024-12-23 13:47:00|110469.9|110419.9|110467.3|110442.3|110474.1|110442.3|110464|110419.9|13
1734961630000|2024-12-23 13:47:10|110463.7|110438.7|110468.6|110443.6|110468.6|110443.6|110463.7|110438.7|3
1734961640000|2024-12-23 13:47:20|110465.5|110440.5|110457.8|110432.8|110470.9|110440.5|110457.8|110415.8|17
1734961650000|2024-12-23 13:47:30|110456.6|110431.6|110457.8|110432.8|110460.6|110435.6|110451.7|110426.7|14
1734961660000|2024-12-23 13:47:40|110470.7|110420.7|110462.9|110437.9|110472.7|110438.6|110455.3|110418.7|20
1734961670000|2024-12-23 13:47:50|110471.4|110421.4|110456.8|110431.8|110472.5|110439.4|110453.5|110418.7|25
1734961680000|2024-12-23 13:48:00|110460.6|110435.6|110455.6|110430.6|110463.8|110438.8|110455|110430|21
1734961690000|2024-12-23 13:48:10|110459.4|110434.4|110456.8|110431.8|110460.9|110435.9|110453.4|110428.4|12
1734961700000|2024-12-23 13:48:20|110458.1|110433.1|110456.3|110431.3|110462|110437|110454.7|110429.7|11
1734961710000|2024-12-23 13:48:30|110454.7|110429.7|110454.6|110429.6|110462.3|110437.3|110450.8|110425.8|18
1734961720000|2024-12-23 13:48:40|110456.6|110431.6|110458.1|110433.1|110467.7|110434.3|110455.1|110416.3|9
1734961730000|2024-12-23 13:48:50|110458.2|110433.2|110454.7|110429.7|110461|110436|110449|110424|20
1734961740000|2024-12-23 13:49:00|110454.2|110429.2|110455.8|110430.8|110456|110431|110453.9|110428.9|6
1734961750000|2024-12-23 13:49:10|110456.9|110431.9|110450.6|110425.6|110456.9|110431.9|110442|110417|15
1734961760000|2024-12-23 13:49:20|110447.1|110422.1|110449.5|110424.5|110454.4|110429.4|110444.5|110419.5|12
1734961770000|2024-12-23 13:49:30|110451|110426|110457|110432|110460.6|110435.6|110447.6|110422.6|21
1734961780000|2024-12-23 13:49:40|110457.2|110432.2|110458.6|110433.6|110459|110434|110453.7|110428.7|16
1734961790000|2024-12-23 13:49:50|110455.1|110430.1|110456.7|110431.7|110458.1|110433.1|110449.6|110424.6|9
1734961800000|2024-12-23 13:50:00|110456|110431|110459.7|110434.7|110463.3|110438.3|110452.2|110427.2|22
1734961810000|2024-12-23 13:50:10|110456.5|110431.5|110447.7|110422.7|110460.3|110435.3|110446.7|110421.7|18
1734961820000|2024-12-23 13:50:20|110449.1|110424.1|110450.2|110425.2|110455.2|110425.2|110443.1|110403.9|23
1734961830000|2024-12-23 13:50:30|110450.6|110425.6|110450.2|110425.2|110454.3|110429.3|110448.5|110423.5|23
1734961840000|2024-12-23 13:50:40|110453.8|110428.8|110461.1|110436.1|110467.6|110441.5|110447.7|110413.5|24
1734961850000|2024-12-23 13:50:50|110460.9|110435.9|110461.9|110436.9|110463.8|110438.8|110458.3|110433.3|18
1734961860000|2024-12-23 13:51:00|110460.6|110435.6|110459.9|110434.9|110460.8|110435.8|110456.1|110431.1|13
1734961870000|2024-12-23 13:51:10|110460|110435|110458.6|110433.6|110460|110435|110457.4|110432.4|6
1734961880000|2024-12-23 13:51:20|110458|110433|110452.7|110427.7|110458.5|110433.5|110449.9|110424.9|22
1734961890000|2024-12-23 13:51:30|110453.9|110428.9|110459.4|110434.4|110460.6|110435.6|110453.9|110428.9|8
1734961900000|2024-12-23 13:51:40|110458|110433|110458.2|110433.2|110458.9|110433.9|110452.4|110427.4|13
1734961910000|2024-12-23 13:51:50|110458.6|110433.6|110461.3|110436.3|110463.8|110438.8|110456.1|110431.1|18
1734961920000|2024-12-23 13:52:00|110462.7|110437.7|110463.4|110438.4|110465.2|110440.2|110456.7|110431.7|19
1734961930000|2024-12-23 13:52:10|110463.8|110438.8|110459.5|110434.5|110465.1|110440.1|110458.8|110433.8|8
1734961940000|2024-12-23 13:52:20|110460.8|110435.8|110457.6|110432.6|110460.8|110435.8|110455.3|110430.3|19
1734961950000|2024-12-23 13:52:30|110457.7|110432.7|110459.2|110434.2|110460.7|110435.7|110457.7|110432.7|3
1734961960000|2024-12-23 13:52:40|110456.7|110431.7|110459|110434|110460.6|110435.6|110456.7|110431.7|7
1734961970000|2024-12-23 13:52:50|110457.7|110432.7|110456.2|110431.2|110457.7|110432.7|110456.1|110431.1|4
1734961980000|2024-12-23 13:53:00|110457.8|110432.8|110461.6|110436.6|110461.6|110436.6|110456.8|110431.8|10
1734961990000|2024-12-23 13:53:10|110460.3|110435.3|110462.4|110437.4|110463.7|110438.7|110459.5|110434.5|17
1734962000000|2024-12-23 13:53:20|110463.1|110438.1|110462.1|110437.1|110463.1|110438.1|110460.7|110435.7|5
1734962010000|2024-12-23 13:53:30|110462.5|110437.5|110463.6|110438.6|110465.2|110440.2|110462.5|110437.5|7
1734962020000|2024-12-23 13:53:40|110464|110439|110463.7|110438.7|110464|110439|110461.9|110436.9|10
1734962030000|2024-12-23 13:53:50|110464.9|110439.9|110463.2|110438.2|110467.2|110442.2|110459.7|110434.7|13
1734962040000|2024-12-23 13:54:00|110463|110438|110462.5|110437.5|110465.1|110440.1|110459.5|110434.5|16
1734962050000|2024-12-23 13:54:10|110460.8|110435.8|110465.2|110440.2|110465.2|110440.2|110460.1|110435.1|11
1734962060000|2024-12-23 13:54:20|110463.6|110438.6|110466.4|110441.4|110467.2|110442.2|110460.7|110435.7|8
1734962070000|2024-12-23 13:54:30|110466.2|110441.2|110460.7|110435.7|110466.2|110441.2|110457.1|110432.1|10
1734962080000|2024-12-23 13:54:40|110462.2|110437.2|110462|110437|110463.5|110438.5|110457.9|110432.9|11
1734962090000|2024-12-23 13:54:50|110463.2|110438.2|110462.1|110437.1|110463.2|110438.2|110459.5|110434.5|7
1734962100000|2024-12-23 13:55:00|110463.5|110438.5|110459.7|110434.7|110463.5|110438.5|110459.5|110434.5|9
1734962110000|2024-12-23 13:55:10|110461.3|110436.3|110459.1|110434.1|110461.3|110436.3|110457.5|110432.5|11
1734962120000|2024-12-23 13:55:20|110457.8|110432.8|110459|110434|110460.3|110435.3|110450.7|110425.7|22
1734962130000|2024-12-23 13:55:30|110457.6|110432.6|110454.1|110429.1|110457.6|110432.6|110454.1|110429.1|15
1734962140000|2024-12-23 13:55:40|110455.4|110430.4|110450.3|110425.3|110455.4|110430.4|110441.5|110416.5|23
1734962150000|2024-12-23 13:55:50|110449|110424|110459.9|110434.9|110460.9|110435.9|110449|110424|28
1734962160000|2024-12-23 13:56:00|110461.2|110436.2|110458.3|110433.3|110464.7|110439.7|110451.8|110426.8|20
1734962170000|2024-12-23 13:56:10|110459.6|110434.6|110459.1|110434.1|110462.7|110437.7|110456.1|110431.1|18
1734962180000|2024-12-23 13:56:20|110455.7|110430.7|110458.7|110433.7|110460.6|110435.6|110455.7|110430.7|8
1734962190000|2024-12-23 13:56:30|110460|110435|110462.5|110437.5|110465.1|110440.1|110460|110435|11
1734962200000|2024-12-23 13:56:40|110463.9|110438.9|110469.4|110444.4|110473|110448|110461.9|110436.9|32
1734962210000|2024-12-23 13:56:50|110470.8|110445.8|110469.4|110444.4|110474.3|110449.3|110469|110444|7
1734962220000|2024-12-23 13:57:00|110466.4|110441.4|110469.1|110444.1|110470.3|110445.3|110466.4|110441.4|13
1734962230000|2024-12-23 13:57:10|110467.8|110442.8|110468.7|110443.7|110472.6|110447.6|110466.1|110441.1|18
1734962240000|2024-12-23 13:57:20|110467.2|110442.2|110467.6|110442.6|110469.3|110444.3|110462.7|110437.7|8
1734962250000|2024-12-23 13:57:30|110467.5|110442.5|110465|110440|110467.5|110442.5|110464.2|110439.2|5
1734962260000|2024-12-23 13:57:40|110464.7|110439.7|110457.4|110432.4|110464.7|110439.7|110456|110431|13
1734962270000|2024-12-23 13:57:50|110456.6|110431.6|110457.5|110432.5|110458.9|110433.9|110455.8|110430.8|11
1734962280000|2024-12-23 13:58:00|110455.5|110430.5|110462.8|110437.8|110465.9|110440.9|110454.5|110429.5|22
1734962290000|2024-12-23 13:58:10|110462.9|110437.9|110459.4|110434.4|110462.9|110437.9|110458.7|110433.7|9
1734962300000|2024-12-23 13:58:20|110459.1|110434.1|110454.5|110429.5|110461.2|110436.2|110452.5|110427.5|18
1734962310000|2024-12-23 13:58:30|110455.8|110430.8|110457.7|110432.7|110462.1|110437.1|110451.3|110426.3|19
1734962320000|2024-12-23 13:58:40|110457.9|110432.9|110455.4|110430.4|110458.1|110433.1|110452.2|110427.2|12
1734962330000|2024-12-23 13:58:50|110451.4|110426.4|110460.3|110435.3|110460.3|110435.3|110451.4|110426.4|22
1734962340000|2024-12-23 13:59:00|110459.1|110434.1|110460.8|110435.8|110461.9|110436.9|110457.8|110432.8|14
1734962350000|2024-12-23 13:59:10|110462.3|110437.3|110459.7|110434.7|110464.8|110439.8|110458.4|110433.4|11
1734962360000|2024-12-23 13:59:20|110461|110436|110464.3|110439.3|110465.9|110440.9|110460.1|110435.1|11
1734962370000|2024-12-23 13:59:30|110459.2|110434.2|110462.8|110437.8|110465.9|110440.9|110459.2|110434.2|12
1734962380000|2024-12-23 13:59:40|110460.7|110435.7|110462.3|110437.3|110465.9|110440.9|110460.7|110435.7|11
1734962390000|2024-12-23 13:59:50|110463.8|110438.8|110470.8|110445.8|110476.9|110451.9|110461.7|110436.7|16
1734962400000|2024-12-23 14:00:00|110468.9|110443.9|110487.8|110462.8|110487.8|110462.8|110468.9|110443.9|15
1734962410000|2024-12-23 14:00:10|110486.4|110461.4|110484.2|110459.2|110491.3|110466.3|110484.2|110459.2|13
1734962420000|2024-12-23 14:00:20|110482.3|110457.3|110483.7|110458.7|110486.6|110461.6|110482.3|110457.3|9
1734962430000|2024-12-23 14:00:30|110483.2|110458.2|110488.5|110463.5|110488.5|110463.5|110483|110458|8
1734962440000|2024-12-23 14:00:40|110489.8|110464.8|110492.8|110467.8|110498.8|110473.8|110488.3|110463.3|12
1734962450000|2024-12-23 14:00:50|110491.3|110466.3|110493.8|110468.8|110493.8|110468.8|110486.5|110461.5|9
1734962460000|2024-12-23 14:01:00|110492.5|110467.5|110493.2|110468.2|110494.5|110469.5|110490.8|110465.8|17
1734962470000|2024-12-23 14:01:10|110492|110467|110482.6|110457.6|110492|110467|110478.4|110453.4|9
1734962480000|2024-12-23 14:01:20|110482.7|110457.7|110488.8|110463.8|110490.2|110465.2|110482.7|110457.7|8
1734962490000|2024-12-23 14:01:30|110489.8|110464.8|110491.8|110466.8|110495.4|110470.4|110489.8|110464.8|13
1734962500000|2024-12-23 14:01:40|110491.9|110466.9|110490|110465|110493.3|110468.3|110490|110465|6
1734962510000|2024-12-23 14:01:50|110491.4|110466.4|110504.9|110479.9|110504.9|110479.9|110490.2|110465.2|13
1734962520000|2024-12-23 14:02:00|110503.7|110478.7|110500.8|110475.8|110503.7|110478.7|110497.7|110472.7|15
1734962530000|2024-12-23 14:02:10|110502|110477|110499.6|110474.6|110502.6|110477.6|110499.6|110474.6|7
1734962540000|2024-12-23 14:02:20|110498.9|110473.9|110510.6|110485.6|110513.5|110488.5|110495.2|110470.2|15
1734962550000|2024-12-23 14:02:30|110510.3|110485.3|110504.5|110479.5|110511|110486|110502.8|110477.8|17
1734962560000|2024-12-23 14:02:40|110502.8|110477.8|110508.9|110483.9|110509.6|110484.6|110502.8|110477.8|8
1734962570000|2024-12-23 14:02:50|110510.2|110485.2|110513.4|110488.4|110513.4|110488.4|110510.2|110485.2|7
1734962580000|2024-12-23 14:03:00|110514.7|110489.7|110515.4|110490.4|110515.7|110490.7|110513.4|110488.4|9
1734962590000|2024-12-23 14:03:10|110515.3|110490.3|110495.8|110470.8|110515.4|110490.4|110494|110469|15
1734962600000|2024-12-23 14:03:20|110494.2|110469.2|110496.4|110471.4|110502.5|110477.5|110491.5|110466.5|25
1734962610000|2024-12-23 14:03:30|110493.7|110468.7|110499.3|110474.3|110499.3|110474.3|110493.7|110468.7|9
1734962620000|2024-12-23 14:03:40|110497.9|110472.9|110497|110472|110498.2|110473.2|110496|110471|15
1734962630000|2024-12-23 14:03:50|110496.9|110471.9|110497.3|110472.3|110497.3|110472.3|110492.8|110467.8|13
1734962640000|2024-12-23 14:04:00|110492.8|110467.8|110495.8|110470.8|110498.9|110473.9|110491.7|110466.7|17
1734962650000|2024-12-23 14:04:10|110495.7|110470.7|110454.4|110429.4|110495.7|110470.7|110454.3|110429.3|32
1734962660000|2024-12-23 14:04:20|110455.6|110430.6|110454.1|110429.1|110456.1|110431.1|110453.5|110428.5|14
1734962670000|2024-12-23 14:04:30|110454|110429|110451.7|110426.7|110455.3|110430.3|110450.4|110425.4|7
1734962680000|2024-12-23 14:04:40|110451.6|110426.6|110441.8|110416.8|110451.6|110426.6|110431.6|110406.6|24
1734962690000|2024-12-23 14:04:50|110441.4|110416.4|110436.9|110411.9|110441.4|110416.4|110435.6|110410.6|11
1734962700000|2024-12-23 14:05:00|110438.3|110413.3|110446.2|110421.2|110449.9|110424.9|110438.3|110413.3|17
1734962710000|2024-12-23 14:05:10|110446.1|110421.1|110476.1|110451.1|110477.3|110452.3|110444.9|110419.9|19
1734962720000|2024-12-23 14:05:20|110474.9|110449.9|110487.7|110462.7|110488.3|110463.3|110474.9|110449.9|18
1734962730000|2024-12-23 14:05:30|110482.2|110457.2|110491|110466|110491|110466|110482.2|110457.2|9
1734962740000|2024-12-23 14:05:40|110490.5|110465.5|110488.4|110463.4|110492.6|110467.6|110481.8|110456.8|16
1734962750000|2024-12-23 14:05:50|110485.7|110460.7|110467.5|110442.5|110485.7|110460.7|110467.5|110442.5|20
1734962760000|2024-12-23 14:06:00|110468.8|110443.8|110468.9|110443.9|110469|110444|110468.7|110443.7|4
1734962770000|2024-12-23 14:06:10|110469.2|110444.2|110470.3|110445.3|110474.9|110449.9|110469.2|110444.2|13
1734962780000|2024-12-23 14:06:20|110471.5|110446.5|110471.6|110446.6|110472.6|110447.6|110470.7|110445.7|7
1734962790000|2024-12-23 14:06:30|110471.5|110446.5|110463.7|110438.7|110471.5|110446.5|110463.7|110438.7|11
1734962800000|2024-12-23 14:06:40|110465.2|110440.2|110468|110443|110469.4|110444.4|110465.2|110440.2|6
1734962810000|2024-12-23 14:06:50|110466.8|110441.8|110459.8|110434.8|110467.3|110442.3|110457.8|110432.8|11
1734962820000|2024-12-23 14:07:00|110461.1|110436.1|110461.1|110436.1|110461.1|110436.1|110461.1|110436.1|1
1734962830000|2024-12-23 14:07:10|110462.5|110437.5|110459.2|110434.2|110462.5|110437.5|110459.2|110434.2|10
1734962840000|2024-12-23 14:07:20|110460.8|110435.8|110462.2|110437.2|110462.4|110437.4|110460.4|110435.4|5
1734962850000|2024-12-23 14:07:30|110463.6|110438.6|110457.3|110432.3|110463.6|110438.6|110450.2|110425.2|16
1734962860000|2024-12-23 14:07:40|110458.7|110433.7|110457.5|110432.5|110459|110434|110455.5|110430.5|8
1734962870000|2024-12-23 14:07:50|110458.8|110433.8|110462.3|110437.3|110462.3|110437.3|110457.4|110432.4|16
1734962880000|2024-12-23 14:08:00|110462.6|110437.6|110453.7|110428.7|110464.3|110439.3|110452.3|110427.3|10
1734962890000|2024-12-23 14:08:10|110453.8|110428.8|110448.2|110423.2|110453.8|110428.8|110446.9|110421.9|6
1734962900000|2024-12-23 14:08:20|110448.3|110423.3|110451.5|110426.5|110451.6|110426.6|110448.3|110423.3|6
1734962910000|2024-12-23 14:08:30|110452.8|110427.8|110455.8|110430.8|110456.9|110431.9|110452.8|110427.8|6
1734962920000|2024-12-23 14:08:40|110453.8|110428.8|110474.4|110449.4|110479.2|110454.2|110453.8|110428.8|17
1734962930000|2024-12-23 14:08:50|110476.6|110451.6|110467.7|110442.7|110477.8|110452.8|110467.7|110442.7|11
1734962940000|2024-12-23 14:09:00|110469.2|110444.2|110474.5|110449.5|110476.7|110451.7|110468.7|110443.7|11
1734962950000|2024-12-23 14:09:10|110474.4|110449.4|110449.4|110424.4|110477.1|110452.1|110449.4|110424.4|17
1734962960000|2024-12-23 14:09:20|110451|110426|110451.2|110426.2|110451.9|110426.9|110449.8|110424.8|6
1734962970000|2024-12-23 14:09:30|110452.7|110427.7|110457.8|110432.8|110462.7|110437.7|110452.7|110427.7|14
1734962980000|2024-12-23 14:09:40|110458|110433|110455.9|110430.9|110458|110433|110451.6|110426.6|14
1734962990000|2024-12-23 14:09:50|110454.5|110429.5|110470.5|110420.5|110472.3|110434.8|110454.5|110420.5|9
1734963000000|2024-12-23 14:10:00|110470.4|110420.4|110465.9|110415.9|110472.5|110422.5|110463.6|110413.6|9
1734963010000|2024-12-23 14:10:10|110464|110414|110453.6|110428.6|110465.8|110428.6|110453.6|110411.7|10
1734963020000|2024-12-23 14:10:20|110455.1|110430.1|110453.4|110428.4|110457.3|110432.3|110449.5|110424.5|20
1734963030000|2024-12-23 14:10:30|110450.9|110425.9|110447.1|110422.1|110451|110426|110441|110416|16
1734963040000|2024-12-23 14:10:40|110444.6|110419.6|110447.5|110422.5|110447.6|110422.6|110442.2|110417.2|12
1734963050000|2024-12-23 14:10:50|110445.8|110420.8|110443.8|110418.8|110447.5|110422.5|110441|110416|28
1734963060000|2024-12-23 14:11:00|110444.8|110419.8|110438|110413|110444.8|110419.8|110433.9|110408.9|30
1734963070000|2024-12-23 14:11:10|110434.5|110409.5|110430.6|110405.6|110436|110411|110430.6|110405.6|6
1734963080000|2024-12-23 14:11:20|110430.5|110405.5|110430.3|110405.3|110431.7|110406.7|110430.3|110405.3|4
1734963090000|2024-12-23 14:11:30|110428.8|110403.8|110422.3|110397.3|110428.8|110403.8|110414.3|110389.3|27
1734963100000|2024-12-23 14:11:40|110420.7|110395.7|110422.8|110397.8|110427.7|110402.7|110420.7|110395.7|8
1734963110000|2024-12-23 14:11:50|110424.2|110399.2|110427.4|110402.4|110427.4|110402.4|110424.2|110399.2|4
1734963120000|2024-12-23 14:12:00|110428.8|110403.8|110442.3|110417.3|110442.3|110417.3|110428.8|110403.8|6
1734963130000|2024-12-23 14:12:10|110442.5|110417.5|110427.6|110402.6|110442.8|110417.8|110427.6|110402.6|13
1734963140000|2024-12-23 14:12:20|110426.4|110401.4|110427.2|110402.2|110429.4|110404.4|110425.3|110400.3|11
1734963150000|2024-12-23 14:12:30|110427.3|110402.3|110434.7|110409.7|110434.7|110409.7|110427.3|110402.3|11
1734963160000|2024-12-23 14:12:40|110433.5|110408.5|110433.8|110408.8|110434.7|110409.7|110432.8|110407.8|6
1734963170000|2024-12-23 14:12:50|110433.9|110408.9|110432.6|110407.6|110435.3|110410.3|110432.5|110407.5|8
1734963180000|2024-12-23 14:13:00|110432.5|110407.5|110438.3|110413.3|110444.5|110419.5|110432.4|110407.4|10
1734963190000|2024-12-23 14:13:10|110439.9|110414.9|110438.7|110413.7|110442.6|110417.6|110437.1|110412.1|6
1734963200000|2024-12-23 14:13:20|110438.3|110413.3|110439.9|110414.9|110442.5|110417.5|110438.3|110413.3|7
1734963210000|2024-12-23 14:13:30|110438.6|110413.6|110439|110414|110441.4|110416.4|110438.6|110413.6|7
1734963220000|2024-12-23 14:13:40|110438.5|110413.5|110448.6|110423.6|110448.6|110423.6|110434.3|110409.3|10
1734963230000|2024-12-23 14:13:50|110448.1|110423.1|110447.8|110422.8|110448.6|110423.6|110444.7|110419.7|10
1734963240000|2024-12-23 14:14:00|110446.3|110421.3|110437.5|110412.5|110446.3|110421.3|110436.2|110411.2|15
1734963250000|2024-12-23 14:14:10|110436.7|110411.7|110437.1|110412.1|110437.2|110412.2|110436.7|110411.7|4
1734963260000|2024-12-23 14:14:20|110438.3|110413.3|110445|110420|110445|110420|110438.2|110413.2|10
1734963270000|2024-12-23 14:14:30|110445.4|110420.4|110449|110424|110451.5|110426.5|110444.1|110419.1|10
1734963280000|2024-12-23 14:14:40|110447.8|110422.8|110448.6|110423.6|110451|110426|110447.1|110422.1|10
1734963290000|2024-12-23 14:14:50|110450|110425|110458.6|110433.6|110460.1|110435.1|110450|110425|19
1734963300000|2024-12-23 14:15:00|110457.2|110432.2|110459.8|110434.8|110461.1|110436.1|110455.7|110430.7|8
1734963310000|2024-12-23 14:15:10|110459.4|110434.4|110453.3|110428.3|110459.4|110434.4|110453.3|110428.3|12
1734963320000|2024-12-23 14:15:20|110453.8|110428.8|110461.3|110436.3|110461.3|110436.3|110453.8|110428.8|7
1734963330000|2024-12-23 14:15:30|110461.5|110436.5|110461.2|110436.2|110461.7|110436.7|110459.9|110434.9|6
1734963340000|2024-12-23 14:15:40|110461.4|110436.4|110458.5|110433.5|110463|110438|110457|110432|9
1734963350000|2024-12-23 14:15:50|110457.3|110432.3|110457.7|110432.7|110457.7|110432.7|110456|110431|4
1734963360000|2024-12-23 14:16:00|110457.3|110432.3|110457.3|110432.3|110461|110436|110454.5|110429.5|15
1734963370000|2024-12-23 14:16:10|110455.7|110430.7|110456.1|110431.1|110457.3|110432.3|110451.1|110426.1|15
1734963380000|2024-12-23 14:16:20|110455.2|110430.2|110460.4|110435.4|110460.7|110435.7|110455.2|110430.2|8
1734963390000|2024-12-23 14:16:30|110464|110439|110465.5|110440.5|110475.9|110450.9|110464|110439|16
1734963400000|2024-12-23 14:16:40|110465.6|110440.6|110467.4|110442.4|110472|110447|110465.6|110440.6|8
1734963410000|2024-12-23 14:16:50|110467.5|110442.5|110480.9|110455.9|110487.2|110462.2|110467|110442|19
1734963420000|2024-12-23 14:17:00|110479.5|110454.5|110480.4|110455.4|110482.6|110457.6|110479.5|110454.5|8
1734963430000|2024-12-23 14:17:10|110482|110457|110478.5|110453.5|110484.5|110459.5|110477.2|110452.2|6
1734963440000|2024-12-23 14:17:20|110480.5|110455.5|110499.4|110449.4|110500|110464.3|110480.5|110447|15
1734963450000|2024-12-23 14:17:30|110496|110446|110498.8|110448.8|110499.8|110449.8|110496|110446|9
1734963460000|2024-12-23 14:17:40|110497.3|110447.3|110510.7|110460.7|110511.8|110461.8|110495.8|110445.8|14
1734963470000|2024-12-23 14:17:50|110511.2|110461.2|110531.1|110481.1|110536|110486|110498.9|110448.9|19
1734963480000|2024-12-23 14:18:00|110529.9|110479.9|110528.3|110478.3|110531.4|110481.4|110526.9|110476.9|16
1734963490000|2024-12-23 14:18:10|110528.6|110478.6|110518.3|110468.3|110528.6|110478.6|110515.1|110465.1|14
1734963500000|2024-12-23 14:18:20|110526.7|110476.7|110519.3|110469.3|110528.5|110478.5|110519.3|110469.3|12
1734963510000|2024-12-23 14:18:30|110518.6|110468.6|110514.6|110464.6|110520.1|110470.1|110512.8|110462.8|10
1734963520000|2024-12-23 14:18:40|110512.5|110462.5|110511|110461|110512.5|110462.5|110509.2|110459.2|11
1734963530000|2024-12-23 14:18:50|110511.7|110461.7|110510.4|110460.4|110512.3|110462.3|110509.8|110459.8|6
1734963540000|2024-12-23 14:19:00|110510.3|110460.3|110522.4|110472.4|110522.4|110472.4|110510.3|110460.3|20
1734963550000|2024-12-23 14:19:10|110521.6|110471.6|110512.8|110462.8|110527.9|110477.9|110509|110459|19
1734963560000|2024-12-23 14:19:20|110512.5|110462.5|110512.1|110462.1|110512.5|110462.5|110510.7|110460.7|7
1734963570000|2024-12-23 14:19:30|110512.2|110462.2|110512.7|110462.7|110513.2|110463.2|110512.2|110462.2|3
1734963580000|2024-12-23 14:19:40|110513.7|110463.7|110512.5|110462.5|110513.7|110463.7|110510.3|110460.3|9
1734963590000|2024-12-23 14:19:50|110512.1|110462.1|110506.4|110456.4|110512.1|110462.1|110506.4|110456.4|6
1734963600000|2024-12-23 14:20:00|110507|110457|110514.3|110464.3|110514.3|110464.3|110507|110457|10
1734963610000|2024-12-23 14:20:10|110513.8|110463.8|110512.1|110462.1|110514.2|110464.2|110510.5|110460.5|12
1734963620000|2024-12-23 14:20:20|110512.7|110462.7|110513.5|110463.5|110514.6|110464.6|110512.2|110462.2|11
1734963630000|2024-12-23 14:20:30|110512.1|110462.1|110514.5|110464.5|110514.7|110464.7|110508.9|110458.9|11
1734963640000|2024-12-23 14:20:40|110514.7|110464.7|110514|110464|110514.9|110464.9|110512.7|110462.7|9
1734963650000|2024-12-23 14:20:50|110514.1|110464.1|110508.7|110458.7|110515|110465|110504.9|110454.9|15
1734963660000|2024-12-23 14:21:00|110501.7|110451.7|110507.7|110457.7|110508.9|110458.9|110501.7|110451.7|10
1734963670000|2024-12-23 14:21:10|110505.2|110455.2|110508.7|110458.7|110508.7|110458.7|110505.2|110455.2|8
1734963680000|2024-12-23 14:21:20|110510.4|110460.4|110507|110457|110511.7|110461.7|110502.5|110452.5|10
1734963690000|2024-12-23 14:21:30|110506|110456|110504.8|110454.8|110509.4|110459.4|110504.8|110454.8|6
1734963700000|2024-12-23 14:21:40|110506.8|110456.8|110502.8|110452.8|110510.4|110460.4|110502.8|110452.8|15
1734963710000|2024-12-23 14:21:50|110502.1|110452.1|110504.3|110454.3|110506|110456|110501.5|110451.5|8
1734963720000|2024-12-23 14:22:00|110502.7|110452.7|110499.9|110449.9|110507.1|110457.1|110499.9|110449.9|13
1734963730000|2024-12-23 14:22:10|110499|110449|110504.8|110454.8|110505|110455|110499|110449|9
1734963740000|2024-12-23 14:22:20|110502.1|110452.1|110502.7|110452.7|110502.7|110452.7|110498.1|110448.1|8
1734963750000|2024-12-23 14:22:30|110498.9|110448.9|110498.1|110448.1|110503.2|110453.2|110493.6|110443.6|14
1734963760000|2024-12-23 14:22:40|110497.8|110447.8|110496|110446|110497.8|110447.8|110492.1|110442.1|7
1734963770000|2024-12-23 14:22:50|110495.6|110445.6|110487.6|110437.6|110496|110446|110472.3|110422.3|21
1734963780000|2024-12-23 14:23:00|110486.7|110436.7|110488.1|110438.1|110490.6|110440.6|110478.3|110428.3|25
1734963790000|2024-12-23 14:23:10|110488.3|110438.3|110490.4|110440.4|110493.2|110443.2|110487|110437|15
1734963800000|2024-12-23 14:23:20|110489.2|110439.2|110489.6|110439.6|110490|110440|110486.2|110436.2|10
1734963810000|2024-12-23 14:23:30|110490.2|110440.2|110488.7|110438.7|110491.2|110441.2|110483.6|110433.6|11
1734963820000|2024-12-23 14:23:40|110488.5|110438.5|110487.7|110437.7|110488.5|110438.5|110487.7|110437.7|2
1734963830000|2024-12-23 14:23:50|110488|110438|110487.2|110437.2|110488.2|110438.2|110486.7|110436.7|6
1734963840000|2024-12-23 14:24:00|110486.2|110436.2|110450.2|110400.2|110486.6|110436.6|110450.2|110400.2|23
1734963850000|2024-12-23 14:24:10|110450.4|110400.4|110444.9|110394.9|110450.4|110400.4|110444.8|110394.8|12
1734963860000|2024-12-23 14:24:20|110443.4|110393.4|110443.9|110393.9|110444.4|110394.4|110442.5|110392.5|10
1734963870000|2024-12-23 14:24:30|110445.5|110395.5|110448.4|110398.4|110453|110403|110445.5|110395.5|10
1734963880000|2024-12-23 14:24:40|110446|110396|110440.3|110390.3|110448.2|110398.2|110438.7|110388.7|14
1734963890000|2024-12-23 14:24:50|110440.1|110390.1|110436.9|110411.9|110447|110413.4|110435.1|110388.3|12
1734963900000|2024-12-23 14:25:00|110438.3|110413.3|110441.2|110416.2|110441.2|110416.2|110434.7|110409.7|16
1734963910000|2024-12-23 14:25:10|110443.2|110418.2|110451.2|110401.2|110460.8|110421.7|110439.9|110399.7|24
1734963920000|2024-12-23 14:25:20|110453.1|110403.1|110451.5|110401.5|110455.7|110405.7|110450|110400|12
1734963930000|2024-12-23 14:25:30|110451.2|110401.2|110452|110402|110452|110402|110451.1|110401.1|3
1734963940000|2024-12-23 14:25:40|110453.6|110403.6|110456.9|110406.9|110462.2|110412.2|110451.1|110401.1|19
1734963950000|2024-12-23 14:25:50|110455.3|110405.3|110462.8|110412.8|110464.8|110414.8|110455.3|110405.3|7
1734963960000|2024-12-23 14:26:00|110462.5|110412.5|110460.8|110410.8|110467|110417|110460.8|110410.8|12
1734963970000|2024-12-23 14:26:10|110462.2|110412.2|110471.8|110421.8|110475.1|110425.1|110462.2|110412.2|14
1734963980000|2024-12-23 14:26:20|110471.9|110421.9|110476.2|110426.2|110482.8|110432.8|110471.9|110421.9|19
1734963990000|2024-12-23 14:26:30|110464.8|110439.8|110466.6|110441.6|110467.2|110442.2|110462.1|110437.1|13
1734964000000|2024-12-23 14:26:40|110466.7|110441.7|110466.6|110441.6|110471.4|110446.4|110461.8|110436.8|24
1734964010000|2024-12-23 14:26:50|110468.3|110443.3|110459|110434|110468.3|110443.3|110458.1|110433.1|11
1734964020000|2024-12-23 14:27:00|110460.5|110435.5|110466.4|110416.4|110468|110437.1|110453.8|110411.8|22
1734964030000|2024-12-23 14:27:10|110466.9|110416.9|110473.9|110423.9|110473.9|110423.9|110465.3|110415.3|10
1734964040000|2024-12-23 14:27:20|110475.8|110425.8|110473.4|110423.4|110475.8|110425.8|110473.4|110423.4|8
1734964050000|2024-12-23 14:27:30|110472.4|110422.4|110471.5|110421.5|110472.4|110422.4|110468.6|110418.6|6
1734964060000|2024-12-23 14:27:40|110470.2|110420.2|110451.1|110401.1|110471.2|110427.1|110450.4|110400.4|17
1734964070000|2024-12-23 14:27:50|110452.6|110402.6|110449.9|110399.9|110456.4|110406.4|110449|110399|17
1734964080000|2024-12-23 14:28:00|110451.5|110401.5|110420.8|110395.8|110451.5|110401.5|110419.7|110383.1|25
1734964090000|2024-12-23 14:28:10|110421.6|110396.6|110417.3|110392.3|110422.2|110397.2|110415.7|110390.7|34
1734964100000|2024-12-23 14:28:20|110416.5|110391.5|110417.6|110392.6|110429.7|110394.2|110416.4|110377.7|12
1734964110000|2024-12-23 14:28:30|110421.2|110396.2|110423.7|110398.7|110431.4|110406.4|110421.2|110396.2|14
1734964120000|2024-12-23 14:28:40|110424.5|110399.5|110441.6|110416.6|110447.3|110422.3|110422.6|110397.6|22
1734964130000|2024-12-23 14:28:50|110442.4|110417.4|110442.5|110417.5|110445.4|110420.4|110441.1|110416.1|16
1734964140000|2024-12-23 14:29:00|110442.7|110417.7|110476.7|110451.7|110476.7|110451.7|110440.4|110415.4|17
1734964150000|2024-12-23 14:29:10|110476.6|110451.6|110476.6|110451.6|110476.7|110451.7|110475.8|110450.8|7
1734964160000|2024-12-23 14:29:20|110477|110452|110473.6|110448.6|110477|110452|110473.3|110448.3|7
1734964170000|2024-12-23 14:29:30|110473.7|110448.7|110490.1|110465.1|110490.1|110465.1|110470.1|110445.1|34
1734964180000|2024-12-23 14:29:40|110489.6|110464.6|110489.7|110464.7|110489.7|110464.7|110485.4|110460.4|12
1734964190000|2024-12-23 14:29:50|110490.6|110465.6|110480.8|110455.8|110490.6|110465.6|110478.2|110453.2|16
1734964200000|2024-12-23 14:30:00|110480.9|110455.9|110504.6|110479.6|110505.3|110480.3|110480.9|110455.9|27
1734964210000|2024-12-23 14:30:10|110504.2|110479.2|110492.4|110467.4|110504.2|110479.2|110490.2|110465.2|27
1734964220000|2024-12-23 14:30:20|110490.9|110465.9|110482|110457|110491.9|110466.9|110480.8|110455.8|17
1734964230000|2024-12-23 14:30:30|110477.8|110452.8|110482|110457|110484.1|110459.1|110477.7|110452.7|15
1734964240000|2024-12-23 14:30:40|110482.9|110457.9|110483.7|110458.7|110487.6|110462.6|110482.9|110457.9|12
1734964250000|2024-12-23 14:30:50|110482.3|110457.3|110484.2|110459.2|110489.1|110464.1|110482.3|110457.3|12
1734964260000|2024-12-23 14:31:00|110483.7|110458.7|110505.5|110480.5|110511.2|110486.2|110483.5|110458.5|27
1734964270000|2024-12-23 14:31:10|110508|110483|110496.3|110471.3|110508|110483|110496.3|110471.3|23
1734964280000|2024-12-23 14:31:20|110496.2|110471.2|110481.7|110456.7|110496.6|110471.6|110478.9|110453.9|22
1734964290000|2024-12-23 14:31:30|110483.3|110458.3|110486.9|110461.9|110486.9|110461.9|110483.3|110458.3|7
1734964300000|2024-12-23 14:31:40|110486.3|110461.3|110477.5|110452.5|110486.5|110461.5|110475.3|110450.3|16
1734964310000|2024-12-23 14:31:50|110476|110451|110477|110452|110480.3|110455.3|110474.9|110449.9|11
1734964320000|2024-12-23 14:32:00|110477.1|110452.1|110494.6|110469.6|110494.6|110469.6|110477.1|110452.1|14
1734964330000|2024-12-23 14:32:10|110497.1|110472.1|110494.2|110469.2|110501.8|110476.8|110494.2|110469.2|17
1734964340000|2024-12-23 14:32:20|110496|110471|110508.8|110483.8|110514.7|110489.7|110491|110466|24
1734964350000|2024-12-23 14:32:30|110508.7|110483.7|110519.3|110494.3|110519.3|110494.3|110507.8|110482.8|13
1734964360000|2024-12-23 14:32:40|110518.7|110493.7|110515.5|110490.5|110518.9|110493.9|110510.1|110485.1|29
1734964370000|2024-12-23 14:32:50|110515.3|110490.3|110518.3|110493.3|110519.8|110494.8|110515.3|110490.3|14
1734964380000|2024-12-23 14:33:00|110517.9|110492.9|110518|110493|110519.4|110494.4|110517.6|110492.6|19
1734964390000|2024-12-23 14:33:10|110519.2|110494.2|110520.3|110495.3|110520.9|110495.9|110516.3|110491.3|16
1734964400000|2024-12-23 14:33:20|110520.2|110495.2|110519.5|110494.5|110521.8|110496.8|110518.7|110493.7|7
1734964410000|2024-12-23 14:33:30|110520.7|110495.7|110519.6|110494.6|110521.2|110496.2|110516.2|110491.2|13
1734964420000|2024-12-23 14:33:40|110519.4|110494.4|110518.1|110493.1|110519.9|110494.9|110516.3|110491.3|18
1734964430000|2024-12-23 14:33:50|110516.9|110491.9|110519.1|110494.1|110520.2|110495.2|110516.1|110491.1|13
1734964440000|2024-12-23 14:34:00|110514.2|110489.2|110519.9|110494.9|110520|110495|110510.1|110485.1|12
1734964450000|2024-12-23 14:34:10|110521|110496|110532.3|110507.3|110532.3|110507.3|110519.8|110494.8|8
1734964460000|2024-12-23 14:34:20|110532.4|110507.4|110533.5|110508.5|110533.5|110508.5|110529.4|110504.4|9
1734964470000|2024-12-23 14:34:30|110533.4|110508.4|110538.7|110513.7|110541.4|110516.4|110533.1|110508.1|7
1734964480000|2024-12-23 14:34:40|110539.2|110514.2|110543.6|110518.6|110545.1|110520.1|110535.7|110510.7|18
1734964490000|2024-12-23 14:34:50|110544.8|110519.8|110545.1|110520.1|110548|110523|110541.4|110516.4|23
1734964500000|2024-12-23 14:35:00|110544.4|110519.4|110544.9|110519.9|110548.5|110523.5|110541.2|110516.2|22
1734964510000|2024-12-23 14:35:10|110543.9|110518.9|110526.4|110501.4|110543.9|110518.9|110524.9|110499.9|17
1734964520000|2024-12-23 14:35:20|110526.5|110501.5|110528.5|110503.5|110529.2|110504.2|110520.3|110495.3|28
1734964530000|2024-12-23 14:35:30|110527.5|110502.5|110516.4|110491.4|110527.5|110502.5|110509.3|110484.3|34
1734964540000|2024-12-23 14:35:40|110516.3|110491.3|110521.8|110496.8|110521.8|110496.8|110516.3|110491.3|11
1734964550000|2024-12-23 14:35:50|110523.7|110498.7|110519.2|110494.2|110531.9|110506.9|110518|110493|28
1734964560000|2024-12-23 14:36:00|110520.4|110495.4|110515.8|110490.8|110520.4|110495.4|110513.9|110488.9|12
1734964570000|2024-12-23 14:36:10|110518.1|110493.1|110528.1|110503.1|110537.3|110512.3|110518.1|110493.1|34
1734964580000|2024-12-23 14:36:20|110528.2|110503.2|110523|110498|110530.4|110505.4|110522.5|110497.5|17
1734964590000|2024-12-23 14:36:30|110523.3|110498.3|110526.2|110501.2|110526.2|110501.2|110519.2|110494.2|12
1734964600000|2024-12-23 14:36:40|110527.4|110502.4|110523.1|110498.1|110527.9|110502.9|110521.4|110496.4|12
1734964610000|2024-12-23 14:36:50|110523.2|110498.2|110526.8|110501.8|110529.4|110504.4|110522.1|110497.1|18
1734964620000|2024-12-23 14:37:00|110526.4|110501.4|110523.9|110498.9|110530.8|110505.8|110523.9|110498.9|23
1734964630000|2024-12-23 14:37:10|110525.6|110500.6|110525.8|110500.8|110528.6|110503.6|110525.6|110500.6|16
1734964640000|2024-12-23 14:37:20|110525.7|110500.7|110525.7|110500.7|110530.7|110505.7|110521.7|110496.7|12
1734964650000|2024-12-23 14:37:30|110527.2|110502.2|110534|110509|110539.9|110514.9|110526.9|110501.9|18
1734964660000|2024-12-23 14:37:40|110533.6|110508.6|110528.2|110503.2|110533.7|110508.7|110524.8|110499.8|14
1734964670000|2024-12-23 14:37:50|110526.7|110501.7|110526.4|110501.4|110527.7|110502.7|110516.6|110491.6|26
1734964680000|2024-12-23 14:38:00|110527.1|110502.1|110521.1|110496.1|110527.2|110502.2|110518.2|110493.2|16
1734964690000|2024-12-23 14:38:10|110520.8|110495.8|110520.7|110495.7|110520.8|110495.8|110519.3|110494.3|5
1734964700000|2024-12-23 14:38:20|110522.1|110497.1|110494.5|110469.5|110526.2|110501.2|110493.7|110468.7|28
1734964710000|2024-12-23 14:38:30|110495|110470|110494.6|110469.6|110499.3|110474.3|110492|110467|28
1734964720000|2024-12-23 14:38:40|110495.5|110470.5|110498|110473|110498.8|110473.8|110495.5|110470.5|8
1734964730000|2024-12-23 14:38:50|110499.6|110474.6|110497.9|110472.9|110499.6|110474.6|110493.6|110468.6|17
1734964740000|2024-12-23 14:39:00|110497.6|110472.6|110494.8|110469.8|110497.6|110472.6|110488.8|110463.8|22
1734964750000|2024-12-23 14:39:10|110494.6|110469.6|110493.7|110468.7|110495.4|110470.4|110490.5|110465.5|11
1734964760000|2024-12-23 14:39:20|110493.5|110468.5|110520.2|110495.2|110520.2|110495.2|110493.5|110468.5|17
1734964770000|2024-12-23 14:39:30|110520.6|110495.6|110521.4|110496.4|110521.7|110496.7|110517.1|110492.1|11
1734964780000|2024-12-23 14:39:40|110522.3|110497.3|110536.2|110486.2|110536.6|110502.2|110522.3|110486.2|7
1734964790000|2024-12-23 14:39:50|110537|110487|110535.1|110485.1|110538.3|110488.3|110525|110475|9
1734964800000|2024-12-23 14:40:00|110529.2|110504.2|110542.5|110492.5|110547.1|110504.2|110529.2|110484.6|13
1734964810000|2024-12-23 14:40:10|110542.8|110492.8|110546.8|110496.8|110552.6|110502.6|110542.8|110492.8|17
1734964820000|2024-12-23 14:40:20|110547.3|110497.3|110548.9|110498.9|110548.9|110498.9|110547.3|110497.3|6
1734964830000|2024-12-23 14:40:30|110548.6|110498.6|110539.9|110489.9|110548.6|110498.6|110538.4|110488.4|10
1734964840000|2024-12-23 14:40:40|110540.9|110490.9|110534.7|110484.7|110540.9|110490.9|110534.7|110484.7|9
1734964850000|2024-12-23 14:40:50|110535.3|110485.3|110530.4|110480.4|110535.3|110485.3|110527.3|110477.3|11
1734964860000|2024-12-23 14:41:00|110531.1|110481.1|110529.5|110479.5|110535.2|110485.2|110529.5|110479.5|19
1734964870000|2024-12-23 14:41:10|110530.5|110480.5|110504.3|110454.3|110530.5|110480.5|110503.7|110453.7|26
1734964880000|2024-12-23 14:41:20|110505.5|110455.5|110509.4|110459.4|110514.9|110464.9|110505.5|110455.5|23
1734964890000|2024-12-23 14:41:30|110509.3|110459.3|110501.2|110476.2|110520.7|110477.3|110501|110459|23
1734964900000|2024-12-23 14:41:40|110501.5|110476.5|110495.7|110470.7|110501.5|110476.5|110490.1|110465.1|22
1734964910000|2024-12-23 14:41:50|110496.2|110471.2|110497.8|110472.8|110498|110473|110496.2|110471.2|6
1734964920000|2024-12-23 14:42:00|110497.7|110472.7|110505.4|110480.4|110509.3|110484.3|110495|110470|26
1734964930000|2024-12-23 14:42:10|110505.5|110480.5|110514.4|110489.4|110514.4|110489.4|110504.9|110479.9|11
1734964940000|2024-12-23 14:42:20|110514.2|110489.2|110514.6|110489.6|110514.6|110489.6|110508|110483|17
1734964950000|2024-12-23 14:42:30|110514.3|110489.3|110523.1|110498.1|110523.1|110498.1|110514.2|110489.2|10
1734964960000|2024-12-23 14:42:40|110523.4|110498.4|110515.1|110490.1|110523.6|110498.6|110512.8|110487.8|15
1734964970000|2024-12-23 14:42:50|110515.2|110490.2|110520.7|110495.7|110522|110497|110514.7|110489.7|13
1734964980000|2024-12-23 14:43:00|110520.9|110495.9|110524.3|110499.3|110524.3|110499.3|110520.9|110495.9|10
1734964990000|2024-12-23 14:43:10|110525.7|110500.7|110531.1|110506.1|110533.9|110508.9|110525.7|110500.7|13
1734965000000|2024-12-23 14:43:20|110531|110506|110527.7|110502.7|110533.1|110508.1|110526.5|110501.5|10
1734965010000|2024-12-23 14:43:30|110526.3|110501.3|110525.7|110500.7|110532|110507|110524|110499|26
1734965020000|2024-12-23 14:43:40|110526|110501|110528.9|110503.9|110528.9|110503.9|110526|110501|8
1734965030000|2024-12-23 14:43:50|110528.6|110503.6|110527.1|110502.1|110530.4|110505.4|110525.1|110500.1|10
1734965040000|2024-12-23 14:44:00|110527.2|110502.2|110533.8|110508.8|110536.6|110511.6|110527.2|110502.2|16
1734965050000|2024-12-23 14:44:10|110535|110510|110531.7|110506.7|110537.2|110512.2|110528.5|110503.5|16
1734965060000|2024-12-23 14:44:20|110532.1|110507.1|110534.3|110509.3|110540.3|110515.3|110532.1|110507.1|18
1734965070000|2024-12-23 14:44:30|110534.2|110509.2|110533.6|110508.6|110539.6|110514.6|110532.6|110507.6|13
1734965080000|2024-12-23 14:44:40|110533.7|110508.7|110538.1|110513.1|110543.9|110518.9|110533.7|110508.7|24
1734965090000|2024-12-23 14:44:50|110538.2|110513.2|110532.1|110507.1|110538.3|110513.3|110530.7|110505.7|14
1734965100000|2024-12-23 14:45:00|110531.9|110506.9|110550|110525|110550.5|110525.5|110531.8|110506.8|30
1734965110000|2024-12-23 14:45:10|110551.3|110526.3|110554|110529|110555|110530|110550.1|110525.1|13
1734965120000|2024-12-23 14:45:20|110553.9|110528.9|110555|110530|110558.9|110533.9|110552|110527|15
1734965130000|2024-12-23 14:45:30|110553.8|110528.8|110556|110531|110556|110531|110550.1|110525.1|6
1734965140000|2024-12-23 14:45:40|110555.9|110530.9|110563.8|110538.8|110565.6|110540.6|110550.3|110525.3|22
1734965150000|2024-12-23 14:45:50|110565.1|110540.1|110590|110565|110590|110565|110565.1|110540.1|20
1734965160000|2024-12-23 14:46:00|110590.3|110565.3|110619.6|110569.6|110624.7|110575.3|110590.3|110553.6|32
1734965170000|2024-12-23 14:46:10|110618.4|110568.4|110610.3|110560.3|110621.2|110571.2|110607.2|110557.2|24
1734965180000|2024-12-23 14:46:20|110610.1|110560.1|110585.7|110560.7|110612.5|110577.8|110585.7|110560.1|26
1734965190000|2024-12-23 14:46:30|110586.2|110561.2|110589.1|110564.1|110591.4|110566.4|110582.6|110557.6|23
1734965200000|2024-12-23 14:46:40|110588.9|110563.9|110584.8|110559.8|110593.4|110568.4|110581.7|110556.7|20
1734965210000|2024-12-23 14:46:50|110583|110558|110586.8|110561.8|110586.8|110561.8|110576.6|110551.6|10
1734965220000|2024-12-23 14:47:00|110586.9|110561.9|110582|110557|110586.9|110561.9|110574.8|110549.8|17
1734965230000|2024-12-23 14:47:10|110581.6|110556.6|110555.6|110530.6|110581.6|110556.6|110554.5|110529.5|24
1734965240000|2024-12-23 14:47:20|110556.1|110531.1|110558.8|110533.8|110560.8|110535.8|110552|110527|20
1734965250000|2024-12-23 14:47:30|110558.5|110533.5|110554.5|110529.5|110558.5|110533.5|110553.8|110528.8|9
1734965260000|2024-12-23 14:47:40|110554.2|110529.2|110555.4|110530.4|110556.4|110531.4|110549.7|110524.7|19
1734965270000|2024-12-23 14:47:50|110556.5|110531.5|110553.4|110528.4|110559.5|110534.5|110550.1|110525.1|16
1734965280000|2024-12-23 14:48:00|110554.4|110529.4|110558.9|110533.9|110560.3|110535.3|110554.4|110529.4|10
1734965290000|2024-12-23 14:48:10|110559|110534|110547.2|110522.2|110559.2|110534.2|110545.2|110520.2|19
1734965300000|2024-12-23 14:48:20|110547.7|110522.7|110549.5|110524.5|110549.9|110524.9|110545.4|110520.4|25
1734965310000|2024-12-23 14:48:30|110550.9|110525.9|110553.5|110528.5|110559.1|110534.1|110550.1|110525.1|27
1734965320000|2024-12-23 14:48:40|110553.3|110528.3|110552.4|110527.4|110553.3|110528.3|110549.1|110524.1|19
1734965330000|2024-12-23 14:48:50|110550.7|110525.7|110551.3|110526.3|110552.7|110527.7|110546.4|110521.4|16
1734965340000|2024-12-23 14:49:00|110551.7|110526.7|110549.9|110524.9|110552.1|110527.1|110546|110521|18
1734965350000|2024-12-23 14:49:10|110550.5|110525.5|110553.6|110528.6|110553.6|110528.6|110545.5|110520.5|21
1734965360000|2024-12-23 14:49:20|110553.5|110528.5|110549.2|110524.2|110554.2|110529.2|110540.2|110515.2|26
1734965370000|2024-12-23 14:49:30|110548.9|110523.9|110546.4|110521.4|110551|110526|110545.5|110520.5|21
1734965380000|2024-12-23 14:49:40|110546.1|110521.1|110546.7|110521.7|110547.6|110522.6|110542|110517|22
1734965390000|2024-12-23 14:49:50|110544.8|110519.8|110544.8|110519.8|110545.9|110520.9|110542.1|110517.1|16
1734965400000|2024-12-23 14:50:00|110545.5|110520.5|110547.7|110522.7|110548.1|110523.1|110543|110518|24
1734965410000|2024-12-23 14:50:10|110547.4|110522.4|110546.9|110521.9|110547.8|110522.8|110538.6|110513.6|17
1734965420000|2024-12-23 14:50:20|110547.1|110522.1|110566.8|110516.8|110566.8|110534.1|110544.6|110512|29
1734965430000|2024-12-23 14:50:30|110566.7|110516.7|110563.8|110513.8|110569.1|110519.1|110560.3|110510.3|23
1734965440000|2024-12-23 14:50:40|110564.8|110514.8|110556.8|110506.8|110566.4|110516.4|110554.3|110504.3|13
1734965450000|2024-12-23 14:50:50|110559.5|110509.5|110560.6|110510.6|110561.9|110511.9|110552.6|110502.6|17
1734965460000|2024-12-23 14:51:00|110557.9|110507.9|110559.7|110509.7|110562.6|110512.6|110557.2|110507.2|16
1734965470000|2024-12-23 14:51:10|110560.1|110510.1|110534.7|110509.7|110562|110512.5|110534.2|110507.4|22
1734965480000|2024-12-23 14:51:20|110533.6|110508.6|110531.3|110506.3|110534.5|110509.5|110524.8|110499.8|22
1734965490000|2024-12-23 14:51:30|110530.5|110505.5|110531.3|110506.3|110531.3|110506.3|110528.2|110503.2|13
1734965500000|2024-12-23 14:51:40|110531.2|110506.2|110531|110506|110531.2|110506.2|110529.7|110504.7|7
1734965510000|2024-12-23 14:51:50|110531.5|110506.5|110526.9|110501.9|110532.1|110507.1|110525.8|110500.8|12
1734965520000|2024-12-23 14:52:00|110529.5|110504.5|110527.4|110502.4|110529.5|110504.5|110521.1|110496.1|11
1734965530000|2024-12-23 14:52:10|110528.5|110503.5|110531.7|110506.7|110531.8|110506.8|110528.5|110503.5|7
1734965540000|2024-12-23 14:52:20|110531.4|110506.4|110531.8|110506.8|110534.6|110509.6|110531.1|110506.1|10
1734965550000|2024-12-23 14:52:30|110530.9|110505.9|110540.4|110515.4|110554.2|110523.7|110530.9|110503.6|22
1734965560000|2024-12-23 14:52:40|110536.9|110511.9|110529.8|110504.8|110536.9|110511.9|110527.5|110502.5|24
1734965570000|2024-12-23 14:52:50|110530|110505|110541.1|110516.1|110541.1|110516.1|110529.2|110504.2|11
1734965580000|2024-12-23 14:53:00|110540.9|110515.9|110537.7|110512.7|110540.9|110515.9|110533.8|110508.8|12
1734965590000|2024-12-23 14:53:10|110537.4|110512.4|110543.9|110518.9|110546.3|110521.3|110537.4|110512.4|11
1734965600000|2024-12-23 14:53:20|110543.8|110518.8|110532.9|110507.9|110543.8|110518.8|110532.8|110507.8|16
1734965610000|2024-12-23 14:53:30|110533|110508|110537.4|110512.4|110548.5|110523.5|110532.9|110507.9|16
1734965620000|2024-12-23 14:53:40|110538|110513|110539.5|110514.5|110540.2|110515.2|110538|110513|8
1734965630000|2024-12-23 14:53:50|110539.9|110514.9|110539.4|110514.4|110540.3|110515.3|110533|110508|7
1734965640000|2024-12-23 14:54:00|110539.9|110514.9|110552.9|110527.9|110552.9|110527.9|110535|110510|24
1734965650000|2024-12-23 14:54:10|110552.8|110527.8|110553.7|110528.7|110560.8|110535.8|110549.7|110524.7|14
1734965660000|2024-12-23 14:54:20|110554.1|110529.1|110557.4|110532.4|110558.4|110533.4|110553|110528|13
1734965670000|2024-12-23 14:54:30|110558.1|110533.1|110556.5|110531.5|110561.9|110536.9|110556.1|110531.1|18
1734965680000|2024-12-23 14:54:40|110556.4|110531.4|110557.7|110532.7|110559.5|110534.5|110556.3|110531.3|11
1734965690000|2024-12-23 14:54:50|110557.8|110532.8|110558.5|110533.5|110560.4|110535.4|110557.5|110532.5|11
1734965700000|2024-12-23 14:55:00|110558.4|110533.4|110570.1|110545.1|110578.1|110553.1|110558.4|110533.4|19
1734965710000|2024-12-23 14:55:10|110570.4|110545.4|110553.2|110528.2|110572.5|110547.5|110550|110525|16
1734965720000|2024-12-23 14:55:20|110553|110528|110553.5|110528.5|110553.5|110528.5|110550.9|110525.9|10
1734965730000|2024-12-23 14:55:30|110553.7|110528.7|110558.7|110533.7|110561.4|110536.4|110553.7|110528.7|8
1734965740000|2024-12-23 14:55:40|110558.9|110533.9|110570.5|110545.5|110572.7|110547.7|110558.9|110533.9|18
1734965750000|2024-12-23 14:55:50|110570.6|110545.6|110574.2|110549.2|110575.4|110550.4|110560.6|110535.6|18
1734965760000|2024-12-23 14:56:00|110574.1|110549.1|110555.1|110530.1|110575.6|110550.6|110555.1|110530.1|18
1734965770000|2024-12-23 14:56:10|110556|110531|110563.2|110538.2|110572.9|110547.9|110556|110531|19
1734965780000|2024-12-23 14:56:20|110563.3|110538.3|110570.3|110545.3|110570.3|110545.3|110562.1|110537.1|21
1734965790000|2024-12-23 14:56:30|110571.7|110546.7|110541.4|110516.4|110573.6|110548.6|110526.7|110495.7|38
1734965800000|2024-12-23 14:56:40|110541.5|110516.5|110543|110518|110543|110518|110541.5|110516.5|7
1734965810000|2024-12-23 14:56:50|110542.9|110517.9|110534.9|110509.9|110546.1|110521.1|110523|110498|44
1734965820000|2024-12-23 14:57:00|110536.4|110511.4|110558.1|110533.1|110558.2|110533.2|110536.3|110511.3|23
1734965830000|2024-12-23 14:57:10|110558.2|110533.2|110556.2|110531.2|110559.8|110534.8|110554|110529|14
1734965840000|2024-12-23 14:57:20|110556.1|110531.1|110558.1|110533.1|110558.1|110533.1|110556|110531|8
1734965850000|2024-12-23 14:57:30|110558|110533|110557.5|110532.5|110562.7|110537.7|110557.5|110532.5|7
1734965860000|2024-12-23 14:57:40|110557.8|110532.8|110580.1|110555.1|110580.1|110555.1|110557.8|110532.8|14
1734965870000|2024-12-23 14:57:50|110579.7|110554.7|110589.5|110564.5|110590|110565|110579.7|110554.7|11
1734965880000|2024-12-23 14:58:00|110589.9|110564.9|110591.1|110566.1|110592.5|110567.5|110589.7|110564.7|9
1734965890000|2024-12-23 14:58:10|110592.7|110567.7|110591.9|110566.9|110594.7|110569.7|110591.6|110566.6|9
1734965900000|2024-12-23 14:58:20|110591.6|110566.6|110605.7|110580.7|110605.7|110580.7|110591.6|110566.6|15
1734965910000|2024-12-23 14:58:30|110607.8|110582.8|110603.2|110578.2|110609.2|110584.2|110601.9|110576.9|12
1734965920000|2024-12-23 14:58:40|110603.4|110578.4|110602|110577|110604.9|110579.9|110598.9|110573.9|14
1734965930000|2024-12-23 14:58:50|110603.3|110578.3|110602.2|110577.2|110609.3|110584.3|110600|110575|14
1734965940000|2024-12-23 14:59:00|110603.2|110578.2|110604.2|110579.2|110604.2|110579.2|110602.8|110577.8|3
1734965950000|2024-12-23 14:59:10|110604.1|110579.1|110601|110576|110604.2|110579.2|110601|110576|8
1734965960000|2024-12-23 14:59:20|110601.3|110576.3|110600.7|110575.7|110606.2|110581.2|110600.7|110575.7|11
1734965970000|2024-12-23 14:59:30|110601.3|110576.3|110611.6|110586.6|110612.2|110587.2|110597.9|110572.9|25
1734965980000|2024-12-23 14:59:40|110611.5|110586.5|110609.8|110584.8|110612.9|110587.9|110604.9|110579.9|21
1734965990000|2024-12-23 14:59:50|110607.1|110582.1|110563.5|110447.5|110612.7|110587.7|110547.8|110431.8|24
1734966000000|2024-12-23 15:00:00|110568.8|110452.8|110587.4|110471.4|110588.7|110541.6|110551.8|110452.8|25
1734966010000|2024-12-23 15:00:10|110634|110518|110591|110541|110634|110551.8|110560.2|110458.6|42
1734966020000|2024-12-23 15:00:20|110593.8|110568.8|110542.4|110492.4|110599.3|110568.8|110542.4|110492.4|48
1734966030000|2024-12-23 15:00:30|110541|110491|110513.9|110463.9|110547|110491|110511.9|110425|49
1734966040000|2024-12-23 15:00:40|110512.6|110462.6|110502.2|110452.2|110512.6|110462.6|110499.7|110449.7|17
1734966050000|2024-12-23 15:00:50|110502.3|110452.3|110556|110466.7|110557.7|110476.9|110502.1|110452.1|22
1734966060000|2024-12-23 15:01:00|110557.7|110468.4|110601.6|110500.1|110602.3|110500.1|110557.7|110464.5|25
1734966070000|2024-12-23 15:01:10|110598.3|110480.6|110577.3|110491.1|110601.6|110502.1|110570.3|110468.8|27
1734966080000|2024-12-23 15:01:20|110578.4|110492.6|110583.7|110502.6|110589.5|110509|110578.4|110492.6|15
1734966090000|2024-12-23 15:01:30|110581.2|110502.1|110577.8|110498.2|110583|110502.8|110577.8|110498.2|7
1734966100000|2024-12-23 15:01:40|110578.1|110497.9|110578.2|110508.1|110580.5|110518.6|110567.6|110494|16
1734966110000|2024-12-23 15:01:50|110581.9|110531.9|110622.8|110572.8|110622.8|110572.8|110581.9|110531.9|25
1734966120000|2024-12-23 15:02:00|110623.5|110573.5|110632.3|110582.3|110642.5|110592.5|110623.5|110573.5|17
1734966130000|2024-12-23 15:02:10|110631.5|110581.5|110634.4|110584.4|110638.3|110588.3|110630.8|110580.8|15
1734966140000|2024-12-23 15:02:20|110631.7|110581.7|110642.2|110592.2|110642.6|110592.6|110622.8|110572.8|38
1734966150000|2024-12-23 15:02:30|110642.9|110592.9|110654.6|110604.6|110656.1|110606.1|110641.8|110591.8|25
1734966160000|2024-12-23 15:02:40|110656.2|110606.2|110659.8|110609.8|110659.8|110609.8|110656.2|110606.2|10
1734966170000|2024-12-23 15:02:50|110658.3|110608.3|110661.3|110611.3|110663.5|110613.5|110651.9|110601.9|16
1734966180000|2024-12-23 15:03:00|110659.7|110609.7|110655.7|110630.7|110665.6|110632.9|110650.8|110609.7|25
1734966190000|2024-12-23 15:03:10|110654.9|110629.9|110632.1|110607.1|110659.7|110634.7|110631.2|110606.2|16
1734966200000|2024-12-23 15:03:20|110632.5|110607.5|110617.7|110592.7|110632.6|110607.6|110611|110586|29
1734966210000|2024-12-23 15:03:30|110618|110593|110626.2|110601.2|110626.2|110601.2|110613.5|110588.5|23
1734966220000|2024-12-23 15:03:40|110625.8|110600.8|110635.6|110610.6|110636.8|110611.8|110625.4|110600.4|8
1734966230000|2024-12-23 15:03:50|110635.9|110610.9|110646.6|110621.6|110646.6|110621.6|110635.9|110610.9|8
1734966240000|2024-12-23 15:04:00|110646.1|110621.1|110669.5|110644.5|110671.4|110646.4|110646.1|110621.1|27
1734966250000|2024-12-23 15:04:10|110669.9|110644.9|110683.4|110658.4|110684.7|110659.7|110663.9|110638.9|29
1734966260000|2024-12-23 15:04:20|110672.6|110647.6|110677.4|110652.4|110681.8|110656.8|110672.6|110647.6|23
1734966270000|2024-12-23 15:04:30|110678.7|110653.7|110676.4|110651.4|110681.7|110656.7|110675.3|110650.3|19
1734966280000|2024-12-23 15:04:40|110674.7|110649.7|110675.4|110650.4|110677.9|110652.9|110669.8|110644.8|24
1734966290000|2024-12-23 15:04:50|110675.3|110650.3|110644.3|110619.3|110678.3|110653.3|110644.3|110619.3|40
1734966300000|2024-12-23 15:05:00|110644.5|110619.5|110649.6|110624.6|110657|110632|110641.2|110616.2|25
1734966310000|2024-12-23 15:05:10|110648.6|110623.6|110632.7|110607.7|110648.6|110623.6|110631.2|110606.2|13
1734966320000|2024-12-23 15:05:20|110632.8|110607.8|110593.4|110568.4|110633.2|110608.2|110591.6|110566.6|34
1734966330000|2024-12-23 15:05:30|110586.4|110561.4|110591.6|110566.6|110595.9|110570.9|110579.2|110554.2|33
1734966340000|2024-12-23 15:05:40|110591.8|110566.8|110598.2|110573.2|110602.6|110577.6|110591.8|110566.8|16
1734966350000|2024-12-23 15:05:50|110598.3|110573.3|110593.6|110568.6|110604.5|110579.5|110593.6|110568.6|20
1734966360000|2024-12-23 15:06:00|110596.5|110571.5|110609.9|110584.9|110609.9|110584.9|110590.7|110565.7|19
1734966370000|2024-12-23 15:06:10|110609.8|110584.8|110618.5|110593.5|110620.1|110595.1|110609.8|110584.8|11
1734966380000|2024-12-23 15:06:20|110618.3|110593.3|110618.3|110593.3|110621.9|110596.9|110610|110585|27
1734966390000|2024-12-23 15:06:30|110616.9|110591.9|110618.2|110593.2|110618.7|110593.7|110615.5|110590.5|6
1734966400000|2024-12-23 15:06:40|110618.5|110593.5|110606.6|110581.6|110624.8|110599.8|110606.6|110581.6|28
1734966410000|2024-12-23 15:06:50|110607.9|110582.9|110579.4|110554.4|110608.3|110583.3|110579.4|110554.4|21
1734966420000|2024-12-23 15:07:00|110580.8|110555.8|110595.4|110570.4|110595.4|110570.4|110577.8|110552.8|16
1734966430000|2024-12-23 15:07:10|110596.3|110571.3|110588.7|110563.7|110602.7|110577.7|110588.7|110563.7|25
1734966440000|2024-12-23 15:07:20|110588.4|110563.4|110587.7|110562.7|110592.6|110567.6|110581.2|110556.2|12
1734966450000|2024-12-23 15:07:30|110589.1|110564.1|110568.4|110543.4|110592.7|110567.7|110568.4|110543.4|11
1734966460000|2024-12-23 15:07:40|110567.9|110542.9|110573.5|110548.5|110577.3|110552.3|110562.2|110537.2|28
1734966470000|2024-12-23 15:07:50|110572.3|110547.3|110570|110545|110575.7|110550.7|110570|110545|9
1734966480000|2024-12-23 15:08:00|110570.2|110545.2|110581.2|110556.2|110583.9|110558.9|110565.2|110540.2|23
1734966490000|2024-12-23 15:08:10|110581.6|110556.6|110613.1|110588.1|110613.1|110588.1|110581.6|110556.6|28
1734966500000|2024-12-23 15:08:20|110611.2|110586.2|110622.8|110597.8|110625.2|110600.2|110611.2|110586.2|26
1734966510000|2024-12-23 15:08:30|110622.7|110597.7|110624.4|110599.4|110629.7|110604.7|110621.3|110596.3|14
1734966520000|2024-12-23 15:08:40|110624.3|110599.3|110636.6|110611.6|110637.1|110612.1|110624.2|110599.2|16
1734966530000|2024-12-23 15:08:50|110635.3|110610.3|110665.3|110640.3|110674|110649|110635.3|110610.3|27
1734966540000|2024-12-23 15:09:00|110665.9|110640.9|110665.3|110640.3|110673.8|110648.8|110662.5|110637.5|23
1734966550000|2024-12-23 15:09:10|110665.4|110640.4|110662.5|110637.5|110666.4|110641.4|110661|110636|16
1734966560000|2024-12-23 15:09:20|110662.8|110637.8|110670.2|110645.2|110677.2|110652.2|110662.8|110637.8|22
1734966570000|2024-12-23 15:09:30|110670.1|110645.1|110671|110646|110676.7|110651.7|110668.7|110643.7|16
1734966580000|2024-12-23 15:09:40|110671.1|110646.1|110655.4|110630.4|110678.3|110653.3|110655.4|110630.4|26
1734966590000|2024-12-23 15:09:50|110654.6|110629.6|110643.7|110618.7|110655.2|110630.2|110641|110616|20
1734966600000|2024-12-23 15:10:00|110644.3|110619.3|110648|110623|110650.5|110625.5|110644.3|110619.3|12
1734966610000|2024-12-23 15:10:10|110649.8|110624.8|110651.6|110626.6|110655.1|110630.1|110649.1|110624.1|7
1734966620000|2024-12-23 15:10:20|110651.2|110626.2|110645.8|110620.8|110651.2|110626.2|110641.9|110616.9|14
1734966630000|2024-12-23 15:10:30|110644.5|110619.5|110638.7|110613.7|110644.5|110619.5|110638.7|110613.7|15
1734966640000|2024-12-23 15:10:40|110639.8|110614.8|110641.3|110616.3|110643.2|110618.2|110639|110614|17
1734966650000|2024-12-23 15:10:50|110641.2|110616.2|110643|110618|110647|110622|110639|110614|11
1734966660000|2024-12-23 15:11:00|110642.6|110617.6|110618.8|110593.8|110643.9|110618.9|110614.8|110589.8|25
1734966670000|2024-12-23 15:11:10|110619.3|110594.3|110610.6|110585.6|110623.3|110598.3|110610.6|110585.6|15
1734966680000|2024-12-23 15:11:20|110610.5|110585.5|110610.5|110585.5|110615.2|110590.2|110602|110577|19
1734966690000|2024-12-23 15:11:30|110610.4|110585.4|110611.1|110586.1|110611.1|110586.1|110609.1|110584.1|3
1734966700000|2024-12-23 15:11:40|110609.6|110584.6|110602|110577|110610.4|110585.4|110598.1|110573.1|23
1734966710000|2024-12-23 15:11:50|110602.6|110577.6|110609.9|110584.9|110609.9|110584.9|110602.6|110577.6|20
1734966720000|2024-12-23 15:12:00|110610.1|110585.1|110591.4|110566.4|110619.4|110592.2|110591.4|110553.4|30
1734966730000|2024-12-23 15:12:10|110607.3|110582.3|110594.2|110569.2|110607.3|110582.3|110594.2|110569.2|16
1734966740000|2024-12-23 15:12:20|110593.9|110568.9|110590.3|110565.3|110598.1|110573.1|110588.7|110563.7|17
1734966750000|2024-12-23 15:12:30|110590.8|110565.8|110580.8|110555.8|110591.7|110566.7|110580.8|110555.8|16
1734966760000|2024-12-23 15:12:40|110580.6|110555.6|110579.3|110554.3|110589.5|110564.5|110578.2|110553.2|24
1734966770000|2024-12-23 15:12:50|110582.4|110557.4|110574.9|110549.9|110592.8|110567.8|110567.6|110542.6|40
1734966780000|2024-12-23 15:13:00|110576.4|110551.4|110582.8|110557.8|110584.7|110559.7|110568.3|110543.3|30
1734966790000|2024-12-23 15:13:10|110582.9|110557.9|110590.5|110565.5|110593|110568|110582.9|110557.9|12
1734966800000|2024-12-23 15:13:20|110590.4|110565.4|110589.3|110564.3|110590.5|110565.5|110584.6|110559.6|24
1734966810000|2024-12-23 15:13:30|110592.1|110567.1|110591|110566|110596.6|110571.6|110590.1|110565.1|24
1734966820000|2024-12-23 15:13:40|110594|110569|110599.9|110574.9|110605.9|110580.9|110594|110569|17
1734966830000|2024-12-23 15:13:50|110599|110574|110612.7|110587.7|110612.7|110587.7|110598.7|110573.7|12
1734966840000|2024-12-23 15:14:00|110612.8|110587.8|110608.8|110583.8|110622.1|110597.1|110607.3|110582.3|19
1734966850000|2024-12-23 15:14:10|110610.2|110585.2|110610.3|110585.3|110617.8|110592.8|110610.2|110585.2|10
1734966860000|2024-12-23 15:14:20|110610.2|110585.2|110613.5|110588.5|110617.8|110592.8|110610.1|110585.1|14
1734966870000|2024-12-23 15:14:30|110611.8|110586.8|110588.8|110563.8|110618.6|110593.6|110584.7|110559.7|25
1734966880000|2024-12-23 15:14:40|110588.2|110563.2|110569.2|110544.2|110588.2|110563.2|110564.7|110539.7|27
1734966890000|2024-12-23 15:14:50|110568|110543|110559|110534|110568|110543|110554.6|110529.6|24
1734966900000|2024-12-23 15:15:00|110558.9|110533.9|110557.4|110532.4|110558.9|110533.9|110547.7|110522.7|21
1734966910000|2024-12-23 15:15:10|110558.8|110533.8|110560.5|110535.5|110568.5|110543.5|110558.8|110533.8|11
1734966920000|2024-12-23 15:15:20|110560.1|110535.1|110553.4|110528.4|110568|110543|110553.3|110528.3|19
1734966930000|2024-12-23 15:15:30|110554.6|110529.6|110541.4|110516.4|110558.5|110533.5|110540.5|110515.5|22
1734966940000|2024-12-23 15:15:40|110541.9|110516.9|110552.7|110527.7|110560.6|110535.6|110537.5|110512.5|29
1734966950000|2024-12-23 15:15:50|110551.5|110526.5|110553.9|110528.9|110558.3|110533.3|110547.8|110522.8|19
1734966960000|2024-12-23 15:16:00|110554.2|110529.2|110552.4|110527.4|110558.1|110533.1|110550.1|110525.1|14
1734966970000|2024-12-23 15:16:10|110552.8|110527.8|110551.7|110526.7|110552.8|110527.8|110546.8|110521.8|11
1734966980000|2024-12-23 15:16:20|110551.9|110526.9|110555.6|110530.6|110559.2|110534.2|110549.5|110524.5|14
1734966990000|2024-12-23 15:16:30|110555.3|110530.3|110552.3|110527.3|110561|110536|110552.3|110527.3|19
1734967000000|2024-12-23 15:16:40|110554.2|110529.2|110552|110527|110556.6|110531.6|110550.7|110525.7|7
1734967010000|2024-12-23 15:16:50|110553.4|110528.4|110549.1|110524.1|110553.4|110528.4|110548|110523|12
1734967020000|2024-12-23 15:17:00|110549.2|110524.2|110533.1|110508.1|110550.4|110525.4|110533.1|110508.1|29
1734967030000|2024-12-23 15:17:10|110533.4|110508.4|110535.8|110510.8|110536.1|110511.1|110531.6|110506.6|10
1734967040000|2024-12-23 15:17:20|110536|110511|110535.7|110510.7|110536.1|110511.1|110535.7|110510.7|4
1734967050000|2024-12-23 15:17:30|110539.9|110514.9|110548.5|110523.5|110551.4|110526.4|110539.6|110514.6|21
1734967060000|2024-12-23 15:17:40|110547.9|110522.9|110548.8|110523.8|110553.5|110528.5|110547.9|110522.9|10
1734967070000|2024-12-23 15:17:50|110547.4|110522.4|110548.1|110523.1|110550.3|110525.3|110545.8|110520.8|8
1734967080000|2024-12-23 15:18:00|110542|110517|110533.6|110508.6|110545.7|110520.7|110533.6|110508.6|16
1734967090000|2024-12-23 15:18:10|110533.5|110508.5|110537.5|110512.5|110538.9|110513.9|110533.5|110508.5|14
1734967100000|2024-12-23 15:18:20|110537.9|110512.9|110535.5|110510.5|110538.6|110513.6|110531.6|110506.6|14
1734967110000|2024-12-23 15:18:30|110535.6|110510.6|110536.3|110511.3|110537.1|110512.1|110534.5|110509.5|7
1734967120000|2024-12-23 15:18:40|110536.4|110511.4|110524.6|110499.6|110536.4|110511.4|110520|110495|22
1734967130000|2024-12-23 15:18:50|110523.9|110498.9|110526.1|110501.1|110526.1|110501.1|110520.1|110495.1|13
1734967140000|2024-12-23 15:19:00|110524.5|110499.5|110524.8|110499.8|110536|110511|110521.7|110496.7|25
1734967150000|2024-12-23 15:19:10|110518.3|110493.3|110519.4|110494.4|110525.5|110500.5|110516.4|110491.4|17
1734967160000|2024-12-23 15:19:20|110519.6|110494.6|110517.8|110492.8|110520.5|110495.5|110505.7|110480.7|19
1734967170000|2024-12-23 15:19:30|110517.5|110492.5|110518.4|110493.4|110519|110494|110515.7|110490.7|11
1734967180000|2024-12-23 15:19:40|110519.7|110494.7|110523.8|110498.8|110523.8|110498.8|110519|110494|7
1734967190000|2024-12-23 15:19:50|110525.1|110500.1|110521.8|110496.8|110530|110505|110520.6|110495.6|22
1734967200000|2024-12-23 15:20:00|110521.9|110496.9|110524.2|110499.2|110524.2|110499.2|110521.7|110496.7|12
1734967210000|2024-12-23 15:20:10|110526|110501|110508.2|110483.2|110530.3|110505.3|110508.2|110483.2|21
1734967220000|2024-12-23 15:20:20|110508.9|110483.9|110498.4|110473.4|110511.2|110486.2|110496.2|110471.2|20
1734967230000|2024-12-23 15:20:30|110498.2|110473.2|110502.6|110477.6|110503.4|110478.4|110495.9|110470.9|19
1734967240000|2024-12-23 15:20:40|110503.2|110478.2|110503.4|110478.4|110503.7|110478.7|110500.1|110475.1|15
1734967250000|2024-12-23 15:20:50|110504.7|110479.7|110505.4|110480.4|110510.5|110485.5|110504.7|110479.7|16
1734967260000|2024-12-23 15:21:00|110505.6|110480.6|110507.1|110482.1|110507.1|110482.1|110483.1|110458.1|25
1734967270000|2024-12-23 15:21:10|110507|110482|110497.2|110472.2|110508.6|110483.6|110496.3|110471.3|23
1734967280000|2024-12-23 15:21:20|110497.9|110472.9|110504|110479|110504|110479|110497.9|110472.9|16
1734967290000|2024-12-23 15:21:30|110504.9|110479.9|110501.9|110476.9|110507.6|110482.6|110497.7|110472.7|13
1734967300000|2024-12-23 15:21:40|110501.5|110476.5|110489.9|110464.9|110501.5|110476.5|110486.3|110461.3|21
1734967310000|2024-12-23 15:21:50|110490.3|110465.3|110484.6|110459.6|110490.3|110465.3|110484.6|110459.6|12
1734967320000|2024-12-23 15:22:00|110483.2|110458.2|110493.6|110468.6|110493.6|110468.6|110483.2|110458.2|17
1734967330000|2024-12-23 15:22:10|110492.3|110467.3|110495.5|110470.5|110498.3|110473.3|110492.3|110467.3|9
1734967340000|2024-12-23 15:22:20|110495.2|110470.2|110493|110468|110495.2|110470.2|110488.5|110463.5|11
1734967350000|2024-12-23 15:22:30|110493.2|110468.2|110493.8|110468.8|110496.5|110471.5|110489.9|110464.9|17
1734967360000|2024-12-23 15:22:40|110496.1|110471.1|110492.6|110467.6|110498.8|110473.8|110491.3|110466.3|13
1734967370000|2024-12-23 15:22:50|110491.4|110466.4|110502.2|110477.2|110504.9|110479.9|110491.4|110466.4|15
1734967380000|2024-12-23 15:23:00|110502.7|110477.7|110485.3|110460.3|110503.4|110478.4|110485.3|110460.3|32
1734967390000|2024-12-23 15:23:10|110485.1|110460.1|110484.9|110459.9|110490.9|110465.9|110484.8|110459.8|16
1734967400000|2024-12-23 15:23:20|110484.4|110459.4|110462.6|110437.6|110484.4|110459.4|110462.6|110437.6|24
1734967410000|2024-12-23 15:23:30|110462.4|110437.4|110458.7|110433.7|110462.4|110437.4|110458.6|110433.6|8
1734967420000|2024-12-23 15:23:40|110458.5|110433.5|110457.1|110432.1|110459.3|110434.3|110455.5|110430.5|16
1734967430000|2024-12-23 15:23:50|110456.7|110431.7|110462.7|110437.7|110470|110445|110456.7|110431.7|15
1734967440000|2024-12-23 15:24:00|110462.8|110437.8|110470.2|110445.2|110480.1|110455.1|110462.8|110437.8|31
1734967450000|2024-12-23 15:24:10|110469.9|110444.9|110480.1|110455.1|110481|110456|110468.8|110443.8|23
1734967460000|2024-12-23 15:24:20|110479.7|110454.7|110479.7|110454.7|110483|110458|110478.2|110453.2|18
1734967470000|2024-12-23 15:24:30|110480.7|110455.7|110469.7|110444.7|110480.7|110455.7|110468.4|110443.4|21
1734967480000|2024-12-23 15:24:40|110469.6|110444.6|110462.3|110437.3|110469.6|110444.6|110460|110435|15
1734967490000|2024-12-23 15:24:50|110463.7|110438.7|110479.3|110454.3|110480.6|110455.6|110463.7|110438.7|15
1734967500000|2024-12-23 15:25:00|110479.6|110454.6|110483.8|110458.8|110484.5|110459.5|110479.6|110454.6|9
1734967510000|2024-12-23 15:25:10|110485|110460|110511.5|110486.5|110511.9|110486.9|110485|110460|21
1734967520000|2024-12-23 15:25:20|110511.6|110486.6|110519.8|110494.8|110519.8|110494.8|110509.2|110484.2|14
1734967530000|2024-12-23 15:25:30|110519.9|110494.9|110496.9|110471.9|110521.5|110496.5|110490.2|110465.2|23
1734967540000|2024-12-23 15:25:40|110497.4|110472.4|110492.5|110467.5|110497.8|110472.8|110492|110467|10
1734967550000|2024-12-23 15:25:50|110492.4|110467.4|110486.9|110461.9|110496.4|110471.4|110486.9|110461.9|14
1734967560000|2024-12-23 15:26:00|110486.5|110461.5|110489.2|110464.2|110491.7|110466.7|110484.3|110459.3|11
1734967570000|2024-12-23 15:26:10|110488.8|110463.8|110488.8|110463.8|110488.8|110463.8|110488.8|110463.8|1
1734967580000|2024-12-23 15:26:20|110493.3|110468.3|110493.4|110468.4|110499.4|110474.4|110491.3|110466.3|12
1734967590000|2024-12-23 15:26:30|110493.8|110468.8|110503.7|110478.7|110507.4|110482.4|110492.7|110467.7|21
1734967600000|2024-12-23 15:26:40|110503.3|110478.3|110518.9|110493.9|110519.5|110494.5|110502|110477|16
1734967610000|2024-12-23 15:26:50|110518.1|110493.1|110526.2|110501.2|110526.2|110501.2|110516.4|110491.4|11
1734967620000|2024-12-23 15:27:00|110526.4|110501.4|110521.2|110496.2|110527.5|110502.5|110521.2|110496.2|18
1734967630000|2024-12-23 15:27:10|110521.1|110496.1|110522.5|110497.5|110524.5|110499.5|110520.2|110495.2|7
1734967640000|2024-12-23 15:27:20|110522.4|110497.4|110523.3|110498.3|110534.3|110509.3|110521.3|110496.3|18
1734967650000|2024-12-23 15:27:30|110524.7|110499.7|110526|110501|110531.5|110506.5|110523.1|110498.1|20
1734967660000|2024-12-23 15:27:40|110525.1|110500.1|110522.8|110497.8|110528.8|110503.8|110521.7|110496.7|26
1734967670000|2024-12-23 15:27:50|110524|110499|110522.6|110497.6|110525.9|110500.9|110522.6|110497.6|5
1734967680000|2024-12-23 15:28:00|110522.2|110497.2|110525.2|110500.2|110531.2|110506.2|110521.8|110496.8|24
1734967690000|2024-12-23 15:28:10|110526.3|110501.3|110527.7|110502.7|110529.9|110504.9|110524.3|110499.3|20
1734967700000|2024-12-23 15:28:20|110527.6|110502.6|110532.9|110507.9|110533.3|110508.3|110527.2|110502.2|14
1734967710000|2024-12-23 15:28:30|110533.4|110508.4|110519.9|110494.9|110533.4|110508.4|110519.9|110494.9|13
1734967720000|2024-12-23 15:28:40|110520.3|110495.3|110524|110499|110525.2|110500.2|110520.3|110495.3|18
1734967730000|2024-12-23 15:28:50|110524.2|110499.2|110524.3|110499.3|110526.5|110501.5|110524.2|110499.2|6
1734967740000|2024-12-23 15:29:00|110524.4|110499.4|110522|110497|110529.4|110504.4|110519|110494|32
1734967750000|2024-12-23 15:29:10|110521.1|110496.1|110525.3|110500.3|110525.3|110500.3|110521.1|110496.1|10
1734967760000|2024-12-23 15:29:20|110525.4|110500.4|110525.8|110500.8|110529.4|110504.4|110523.7|110498.7|17
1734967770000|2024-12-23 15:29:30|110524.9|110499.9|110525.7|110500.7|110528.8|110503.8|110523.6|110498.6|13
1734967780000|2024-12-23 15:29:40|110525.6|110500.6|110535.1|110510.1|110535.1|110510.1|110525.5|110500.5|15
1734967790000|2024-12-23 15:29:50|110536.4|110511.4|110551.8|110526.8|110552|110527|110536.4|110511.4|24
1734967800000|2024-12-23 15:30:00|110551.9|110526.9|110542.3|110517.3|110551.9|110526.9|110540.4|110515.4|36
1734967810000|2024-12-23 15:30:10|110542.1|110517.1|110551.4|110526.4|110553.3|110528.3|110537.3|110512.3|21
1734967820000|2024-12-23 15:30:20|110551.7|110526.7|110545|110520|110552|110527|110543|110518|14
1734967830000|2024-12-23 15:30:30|110544.9|110519.9|110549.9|110524.9|110550.3|110525.3|110543.4|110518.4|14
1734967840000|2024-12-23 15:30:40|110550|110525|110545.4|110520.4|110550.3|110525.3|110542.7|110517.7|16
1734967850000|2024-12-23 15:30:50|110546|110521|110551.2|110526.2|110552.2|110527.2|110544.4|110519.4|14
1734967860000|2024-12-23 15:31:00|110550.4|110525.4|110547.6|110522.6|110559.4|110534.4|110542.1|110517.1|23
1734967870000|2024-12-23 15:31:10|110547.3|110522.3|110550.6|110525.6|110550.6|110525.6|110546.8|110521.8|13
1734967880000|2024-12-23 15:31:20|110551.2|110526.2|110557.7|110532.7|110562|110537|110550.7|110525.7|15
1734967890000|2024-12-23 15:31:30|110557.5|110532.5|110556.7|110531.7|110559.1|110534.1|110555.8|110530.8|8
1734967900000|2024-12-23 15:31:40|110556.3|110531.3|110553.2|110528.2|110557.2|110532.2|110552.4|110527.4|11
1734967910000|2024-12-23 15:31:50|110553.1|110528.1|110555.9|110530.9|110556.3|110531.3|110552.2|110527.2|15
1734967920000|2024-12-23 15:32:00|110556.2|110531.2|110570.4|110545.4|110570.4|110545.4|110555.2|110530.2|19
1734967930000|2024-12-23 15:32:10|110570.7|110545.7|110572.1|110547.1|110572.1|110547.1|110569.4|110544.4|11
1734967940000|2024-12-23 15:32:20|110572.2|110547.2|110550.7|110525.7|110572.2|110547.2|110550.7|110525.7|19
1734967950000|2024-12-23 15:32:30|110549.2|110524.2|110565.8|110540.8|110565.8|110540.8|110549.2|110524.2|38
1734967960000|2024-12-23 15:32:40|110566.3|110541.3|110565.3|110540.3|110566.7|110541.7|110560.4|110535.4|14
1734967970000|2024-12-23 15:32:50|110564.3|110539.3|110568.7|110543.7|110575.4|110550.4|110561.6|110536.6|28
1734967980000|2024-12-23 15:33:00|110569.5|110544.5|110562.8|110537.8|110569.7|110544.7|110562.8|110537.8|17
1734967990000|2024-12-23 15:33:10|110563.2|110538.2|110557.8|110532.8|110564.7|110539.7|110553.7|110528.7|11
1734968000000|2024-12-23 15:33:20|110558.8|110533.8|110556.1|110531.1|110558.8|110533.8|110556.1|110531.1|6
1734968010000|2024-12-23 15:33:30|110557|110532|110560.5|110535.5|110560.5|110535.5|110554.9|110529.9|6
1734968020000|2024-12-23 15:33:40|110559.9|110534.9|110562.9|110537.9|110562.9|110537.9|110559.6|110534.6|6
1734968030000|2024-12-23 15:33:50|110563|110538|110564.1|110539.1|110565|110540|110558.3|110533.3|9
1734968040000|2024-12-23 15:34:00|110563.9|110538.9|110578.2|110553.2|110586|110561|110563.8|110538.8|18
1734968050000|2024-12-23 15:34:10|110579.3|110554.3|110587.7|110562.7|110587.7|110562.7|110578.2|110553.2|15
1734968060000|2024-12-23 15:34:20|110587.6|110562.6|110584.7|110559.7|110589.4|110564.4|110582.1|110557.1|11
1734968070000|2024-12-23 15:34:30|110583.3|110558.3|110586.1|110561.1|110586.1|110561.1|110578.2|110553.2|19
1734968080000|2024-12-23 15:34:40|110584.9|110559.9|110550|110525|110584.9|110559.9|110550|110525|25
1734968090000|2024-12-23 15:34:50|110550.3|110525.3|110568.5|110543.5|110568.5|110543.5|110549.2|110524.2|14
1734968100000|2024-12-23 15:35:00|110569.7|110544.7|110556.8|110531.8|110569.7|110544.7|110549.6|110524.6|19
1734968110000|2024-12-23 15:35:10|110556.7|110531.7|110552.5|110527.5|110556.7|110531.7|110552.5|110527.5|9
1734968120000|2024-12-23 15:35:20|110552.8|110527.8|110553.8|110528.8|110553.8|110528.8|110548.9|110523.9|19
1734968130000|2024-12-23 15:35:30|110553.9|110528.9|110554.2|110529.2|110554.4|110529.4|110553.9|110528.9|4
1734968140000|2024-12-23 15:35:40|110554.3|110529.3|110549.7|110524.7|110554.3|110529.3|110549.7|110524.7|6
1734968150000|2024-12-23 15:35:50|110549.3|110524.3|110558.1|110533.1|110559|110534|110546.2|110521.2|13
1734968160000|2024-12-23 15:36:00|110557.8|110532.8|110561.2|110536.2|110562.8|110537.8|110554.1|110529.1|15
1734968170000|2024-12-23 15:36:10|110561.7|110536.7|110556.2|110531.2|110563.9|110538.9|110556.2|110531.2|12
1734968180000|2024-12-23 15:36:20|110553.1|110528.1|110553|110528|110555|110530|110544.2|110519.2|21
1734968190000|2024-12-23 15:36:30|110551.8|110526.8|110552.4|110527.4|110554.5|110529.5|110551.8|110526.8|6
1734968200000|2024-12-23 15:36:40|110551.9|110526.9|110547|110522|110551.9|110526.9|110542.9|110517.9|15
1734968210000|2024-12-23 15:36:50|110544.9|110519.9|110552.7|110527.7|110558.9|110533.9|110544.3|110519.3|22
1734968220000|2024-12-23 15:37:00|110552.5|110527.5|110553.7|110528.7|110558.6|110533.6|110548.9|110523.9|14
1734968230000|2024-12-23 15:37:10|110552.5|110527.5|110549.6|110524.6|110552.5|110527.5|110545|110520|14
1734968240000|2024-12-23 15:37:20|110551|110526|110554.9|110529.9|110555.1|110530.1|110551|110526|10
1734968250000|2024-12-23 15:37:30|110554.7|110529.7|110556.7|110531.7|110557|110532|110554.7|110529.7|7
1734968260000|2024-12-23 15:37:40|110555.7|110530.7|110554.6|110529.6|110558.7|110533.7|110554.4|110529.4|13
1734968270000|2024-12-23 15:37:50|110554.4|110529.4|110555.3|110530.3|110556.5|110531.5|110554.4|110529.4|12
1734968280000|2024-12-23 15:38:00|110555.1|110530.1|110545.1|110520.1|110555.1|110530.1|110542.8|110517.8|11
1734968290000|2024-12-23 15:38:10|110544.2|110519.2|110542|110517|110545.1|110520.1|110540.8|110515.8|13
1734968300000|2024-12-23 15:38:20|110542.4|110517.4|110517.2|110492.2|110542.4|110517.4|110517.2|110492.2|18
1734968310000|2024-12-23 15:38:30|110518.1|110493.1|110514|110489|110518.5|110493.5|110513.1|110488.1|12
1734968320000|2024-12-23 15:38:40|110514.4|110489.4|110514|110489|110515|110490|110507.3|110482.3|14
1734968330000|2024-12-23 15:38:50|110514.2|110489.2|110511.5|110486.5|110514.3|110489.3|110507.7|110482.7|13
1734968340000|2024-12-23 15:39:00|110510.7|110485.7|110508|110483|110511.8|110486.8|110502.4|110477.4|18
1734968350000|2024-12-23 15:39:10|110508.9|110483.9|110507.6|110482.6|110509.9|110484.9|110506.1|110481.1|7
1734968360000|2024-12-23 15:39:20|110507.9|110482.9|110496.4|110471.4|110507.9|110482.9|110496.4|110471.4|14
1734968370000|2024-12-23 15:39:30|110501|110476|110526.4|110501.4|110529.4|110504.4|110499.7|110474.7|24
1734968380000|2024-12-23 15:39:40|110524.1|110499.1|110520.9|110495.9|110524.1|110499.1|110520.9|110495.9|12
1734968390000|2024-12-23 15:39:50|110521.6|110496.6|110525.5|110500.5|110527.7|110502.7|110521.6|110496.6|9
1734968400000|2024-12-23 15:40:00|110525.7|110500.7|110525.5|110500.5|110525.9|110500.9|110524.5|110499.5|6
1734968410000|2024-12-23 15:40:10|110526.5|110501.5|110515.4|110490.4|110526.5|110501.5|110514|110489|16
1734968420000|2024-12-23 15:40:20|110514.5|110489.5|110517.1|110492.1|110519.2|110494.2|110514.4|110489.4|9
1734968430000|2024-12-23 15:40:30|110511.6|110486.6|110517.1|110492.1|110521.9|110496.9|110509.9|110484.9|11
1734968440000|2024-12-23 15:40:40|110517.8|110492.8|110520.9|110495.9|110525.5|110500.5|110517.8|110492.8|12
1734968450000|2024-12-23 15:40:50|110522.3|110497.3|110524.5|110499.5|110524.8|110499.8|110522.3|110497.3|12
1734968460000|2024-12-23 15:41:00|110524.8|110499.8|110514.2|110489.2|110527.5|110502.5|110509.7|110484.7|18
1734968470000|2024-12-23 15:41:10|110518.4|110493.4|110504.8|110479.8|110518.4|110493.4|110503.8|110478.8|22
1734968480000|2024-12-23 15:41:20|110504.9|110479.9|110505.3|110480.3|110505.4|110480.4|110500.1|110475.1|19
1734968490000|2024-12-23 15:41:30|110505.4|110480.4|110517.4|110492.4|110520.5|110495.5|110505.3|110480.3|22
1734968500000|2024-12-23 15:41:40|110517.2|110492.2|110510.3|110485.3|110520.6|110495.6|110510.3|110485.3|17
1734968510000|2024-12-23 15:41:50|110508.5|110483.5|110508.1|110483.1|110518.4|110493.4|110505.6|110480.6|19
1734968520000|2024-12-23 15:42:00|110509.5|110484.5|110512|110487|110513.9|110488.9|110504.8|110479.8|18
1734968530000|2024-12-23 15:42:10|110511.8|110486.8|110519|110494|110520.3|110495.3|110511.8|110486.8|14
1734968540000|2024-12-23 15:42:20|110518.3|110493.3|110525.8|110500.8|110525.8|110500.8|110518.1|110493.1|12
1734968550000|2024-12-23 15:42:30|110525.5|110500.5|110522.2|110497.2|110525.5|110500.5|110520.1|110495.1|11
1734968560000|2024-12-23 15:42:40|110521.9|110496.9|110503|110478|110521.9|110496.9|110503|110478|18
1734968570000|2024-12-23 15:42:50|110502.8|110477.8|110520.3|110495.3|110524.1|110499.1|110502.7|110477.7|14
1734968580000|2024-12-23 15:43:00|110520.2|110495.2|110514.1|110489.1|110520.2|110495.2|110506.9|110481.9|20
1734968590000|2024-12-23 15:43:10|110514|110489|110514.3|110489.3|110515.5|110490.5|110513.1|110488.1|13
1734968600000|2024-12-23 15:43:20|110514.4|110489.4|110522.8|110497.8|110522.8|110497.8|110509.6|110484.6|21
1734968610000|2024-12-23 15:43:30|110523.3|110498.3|110528|110503|110532.3|110507.3|110523.3|110498.3|20
1734968620000|2024-12-23 15:43:40|110527.1|110502.1|110523.3|110498.3|110527.1|110502.1|110523.3|110498.3|10
1734968630000|2024-12-23 15:43:50|110524.9|110499.9|110515.8|110490.8|110526|110501|110513.6|110488.6|28
1734968640000|2024-12-23 15:44:00|110516.1|110491.1|110501.3|110476.3|110516.5|110491.5|110500.1|110475.1|24
1734968650000|2024-12-23 15:44:10|110501.4|110476.4|110496.7|110471.7|110501.5|110476.5|110496.2|110471.2|11
1734968660000|2024-12-23 15:44:20|110496.8|110471.8|110499.7|110474.7|110500.9|110475.9|110495.1|110470.1|19
1734968670000|2024-12-23 15:44:30|110497.9|110472.9|110498.5|110473.5|110499.9|110474.9|110496.3|110471.3|7
1734968680000|2024-12-23 15:44:40|110498.9|110473.9|110499.6|110474.6|110500.2|110475.2|110496.3|110471.3|9
1734968690000|2024-12-23 15:44:50|110499.7|110474.7|110499.6|110474.6|110499.9|110474.9|110499.6|110474.6|8
1734968700000|2024-12-23 15:45:00|110499.3|110474.3|110503.2|110478.2|110508.1|110483.1|110497.2|110472.2|21
1734968710000|2024-12-23 15:45:10|110503.3|110478.3|110500.8|110475.8|110507.6|110482.6|110498.5|110473.5|11
1734968720000|2024-12-23 15:45:20|110500.7|110475.7|110494.9|110469.9|110500.7|110475.7|110494.9|110469.9|8
1734968730000|2024-12-23 15:45:30|110495.4|110470.4|110497.2|110472.2|110501.4|110476.4|110495|110470|12
1734968740000|2024-12-23 15:45:40|110497|110472|110492.2|110467.2|110497|110472|110492.2|110467.2|6
1734968750000|2024-12-23 15:45:50|110492.1|110467.1|110493.8|110468.8|110495.5|110470.5|110492|110467|9
1734968760000|2024-12-23 15:46:00|110494|110469|110495.5|110470.5|110495.5|110470.5|110493.8|110468.8|8
1734968770000|2024-12-23 15:46:10|110497.6|110472.6|110521.2|110496.2|110521.2|110496.2|110497.6|110472.6|16
1734968780000|2024-12-23 15:46:20|110521.3|110496.3|110526.6|110501.6|110527.6|110502.6|110521.1|110496.1|19
1734968790000|2024-12-23 15:46:30|110526.7|110501.7|110519|110494|110526.7|110501.7|110515.9|110490.9|14
1734968800000|2024-12-23 15:46:40|110519.3|110494.3|110509|110484|110519.3|110494.3|110506.2|110481.2|25
1734968810000|2024-12-23 15:46:50|110508.3|110483.3|110523.1|110498.1|110528.7|110503.7|110507.9|110482.9|14
1734968820000|2024-12-23 15:47:00|110522.2|110497.2|110540|110515|110544.8|110519.8|110522.1|110497.1|19
1734968830000|2024-12-23 15:47:10|110538.8|110513.8|110543.4|110518.4|110550.4|110525.4|110536|110511|14
1734968840000|2024-12-23 15:47:20|110543|110518|110538.8|110513.8|110550.5|110525.5|110535.9|110510.9|32
1734968850000|2024-12-23 15:47:30|110537.7|110512.7|110527.3|110502.3|110538|110513|110526.6|110501.6|22
1734968860000|2024-12-23 15:47:40|110527|110502|110521.7|110496.7|110531.5|110506.5|110520.1|110495.1|20
1734968870000|2024-12-23 15:47:50|110521.8|110496.8|110519.4|110494.4|110523.5|110498.5|110515.3|110490.3|29
1734968880000|2024-12-23 15:48:00|110519.1|110494.1|110517.5|110492.5|110522.8|110497.8|110515.2|110490.2|23
1734968890000|2024-12-23 15:48:10|110517.8|110492.8|110529.3|110504.3|110533.8|110508.8|110517.8|110492.8|14
1734968900000|2024-12-23 15:48:20|110529|110504|110532.3|110507.3|110535.4|110510.4|110528|110503|11
1734968910000|2024-12-23 15:48:30|110533.6|110508.6|110526.4|110501.4|110537.9|110512.9|110515.6|110490.6|26
1734968920000|2024-12-23 15:48:40|110526.1|110501.1|110530.6|110505.6|110532.7|110507.7|110525.7|110500.7|10
1734968930000|2024-12-23 15:48:50|110530|110505|110528.5|110503.5|110531.6|110506.6|110527.1|110502.1|7
1734968940000|2024-12-23 15:49:00|110528.6|110503.6|110526.5|110501.5|110531.2|110506.2|110526.1|110501.1|11
1734968950000|2024-12-23 15:49:10|110525.5|110500.5|110528.9|110503.9|110534.4|110509.4|110524|110499|21
1734968960000|2024-12-23 15:49:20|110529.1|110504.1|110531.2|110506.2|110533.1|110508.1|110527.8|110502.8|11
1734968970000|2024-12-23 15:49:30|110531|110506|110526.9|110501.9|110534.9|110509.9|110526.9|110501.9|13
1734968980000|2024-12-23 15:49:40|110526.8|110501.8|110526.4|110501.4|110528.1|110503.1|110523.9|110498.9|16
1734968990000|2024-12-23 15:49:50|110526.2|110501.2|110524.2|110499.2|110526.7|110501.7|110523.2|110498.2|11
1734969000000|2024-12-23 15:50:00|110524.3|110499.3|110531.3|110506.3|110535.3|110510.3|110524.1|110499.1|17
1734969010000|2024-12-23 15:50:10|110531|110506|110532.7|110507.7|110533.6|110508.6|110529.7|110504.7|8
1734969020000|2024-12-23 15:50:20|110531.9|110506.9|110532.4|110507.4|110532.6|110507.6|110528.6|110503.6|17
1734969030000|2024-12-23 15:50:30|110531.5|110506.5|110529.6|110504.6|110531.5|110506.5|110527.9|110502.9|13
1734969040000|2024-12-23 15:50:40|110530.3|110505.3|110528.3|110503.3|110531.3|110506.3|110525.3|110500.3|20
1734969050000|2024-12-23 15:50:50|110531.7|110506.7|110525.2|110500.2|110531.7|110506.7|110518.3|110493.3|21
1734969060000|2024-12-23 15:51:00|110525.4|110500.4|110528.1|110503.1|110528.1|110503.1|110525.1|110500.1|17
1734969070000|2024-12-23 15:51:10|110530.4|110505.4|110525.4|110500.4|110530.4|110505.4|110523.6|110498.6|14
1734969080000|2024-12-23 15:51:20|110525.6|110500.6|110517.6|110492.6|110527.3|110502.3|110516.3|110491.3|18
1734969090000|2024-12-23 15:51:30|110517.7|110492.7|110519|110494|110520.1|110495.1|110517.7|110492.7|5
1734969100000|2024-12-23 15:51:40|110518.2|110493.2|110519.7|110494.7|110522|110497|110517.3|110492.3|12
1734969110000|2024-12-23 15:51:50|110519.3|110494.3|110519.9|110494.9|110522.2|110497.2|110518.8|110493.8|10
1734969120000|2024-12-23 15:52:00|110520.1|110495.1|110518.4|110493.4|110525.4|110500.4|110518.4|110493.4|15
1734969130000|2024-12-23 15:52:10|110519.4|110494.4|110518.2|110493.2|110524.9|110499.9|110513.9|110488.9|23
1734969140000|2024-12-23 15:52:20|110517.1|110492.1|110518.9|110493.9|110520|110495|110514.4|110489.4|18
1734969150000|2024-12-23 15:52:30|110519.9|110494.9|110518|110493|110519.9|110494.9|110517.5|110492.5|9
1734969160000|2024-12-23 15:52:40|110518.3|110493.3|110521.1|110496.1|110521.1|110496.1|110518.3|110493.3|8
1734969170000|2024-12-23 15:52:50|110520.8|110495.8|110523.9|110498.9|110525.9|110500.9|110520.8|110495.8|4
1734969180000|2024-12-23 15:53:00|110523.4|110498.4|110523.5|110498.5|110524.6|110499.6|110522.3|110497.3|9
1734969190000|2024-12-23 15:53:10|110524.5|110499.5|110524.7|110499.7|110524.7|110499.7|110524.5|110499.5|2
1734969200000|2024-12-23 15:53:20|110524.5|110499.5|110526.2|110501.2|110526.7|110501.7|110524.4|110499.4|11
1734969210000|2024-12-23 15:53:30|110526.1|110501.1|110527.4|110502.4|110528.9|110503.9|110525.5|110500.5|10
1734969220000|2024-12-23 15:53:40|110527.7|110502.7|110529.1|110504.1|110529.5|110504.5|110527.7|110502.7|9
1734969230000|2024-12-23 15:53:50|110528.1|110503.1|110523.4|110498.4|110530.1|110505.1|110521.8|110496.8|10
1734969240000|2024-12-23 15:54:00|110523.8|110498.8|110531.9|110506.9|110532.9|110507.9|110523.8|110498.8|12
1734969250000|2024-12-23 15:54:10|110534.1|110509.1|110531.3|110506.3|110534.1|110509.1|110530.8|110505.8|10
1734969260000|2024-12-23 15:54:20|110531.1|110506.1|110530.4|110505.4|110531.1|110506.1|110528.4|110503.4|10
1734969270000|2024-12-23 15:54:30|110530.3|110505.3|110526.9|110501.9|110530.3|110505.3|110522.2|110497.2|8
1734969280000|2024-12-23 15:54:40|110526.4|110501.4|110525.2|110500.2|110527.9|110502.9|110520.5|110495.5|16
1734969290000|2024-12-23 15:54:50|110524.5|110499.5|110528.8|110503.8|110534.2|110509.2|110522.9|110497.9|26
1734969300000|2024-12-23 15:55:00|110527.8|110502.8|110523.9|110498.9|110527.8|110502.8|110522.2|110497.2|11
1734969310000|2024-12-23 15:55:10|110524|110499|110521.3|110496.3|110526.5|110501.5|110521.3|110496.3|7
1734969320000|2024-12-23 15:55:20|110520.9|110495.9|110526.6|110501.6|110526.6|110501.6|110520.9|110495.9|9
1734969330000|2024-12-23 15:55:30|110526.4|110501.4|110523|110498|110526.4|110501.4|110519.6|110494.6|10
1734969340000|2024-12-23 15:55:40|110523.3|110498.3|110504|110479|110525.1|110500.1|110503|110478|22
1734969350000|2024-12-23 15:55:50|110503|110478|110497.3|110472.3|110503|110478|110496.2|110471.2|10
1734969360000|2024-12-23 15:56:00|110498.3|110473.3|110560|110535|110598.4|110539|110498.3|110473.3|45
1734969370000|2024-12-23 15:56:10|110560.4|110535.4|110571|110546|110572.3|110547.3|110560.4|110535.4|19
1734969380000|2024-12-23 15:56:20|110574|110549|110571.8|110546.8|110575.5|110550.5|110566.6|110541.6|34
1734969390000|2024-12-23 15:56:30|110572.7|110547.7|110572.7|110547.7|110577.4|110552.4|110571.6|110546.6|37
1734969400000|2024-12-23 15:56:40|110572.6|110547.6|110575.7|110550.7|110577.5|110552.5|110571.2|110546.2|33
1734969410000|2024-12-23 15:56:50|110575.3|110550.3|110551.2|110526.2|110578.8|110553.8|110546.5|110521.5|27
1734969420000|2024-12-23 15:57:00|110550.8|110525.8|110549.2|110524.2|110561.2|110536.2|110546.2|110521.2|39
1734969430000|2024-12-23 15:57:10|110550.1|110525.1|110558.8|110533.8|110558.8|110533.8|110549.2|110524.2|14
1734969440000|2024-12-23 15:57:20|110557.9|110532.9|110568|110543|110577.2|110552.2|110551.6|110526.6|35
1734969450000|2024-12-23 15:57:30|110569.5|110544.5|110562.9|110537.9|110569.5|110544.5|110561.3|110536.3|17
1734969460000|2024-12-23 15:57:40|110562.5|110537.5|110561.8|110536.8|110562.5|110537.5|110552.2|110527.2|29
1734969470000|2024-12-23 15:57:50|110560.8|110535.8|110557.1|110532.1|110563.5|110538.5|110557.1|110532.1|17
1734969480000|2024-12-23 15:58:00|110556.7|110531.7|110563|110538|110568.9|110543.9|110555.4|110530.4|24
1734969490000|2024-12-23 15:58:10|110561.7|110536.7|110561.9|110536.9|110563.7|110538.7|110555.8|110530.8|21
1734969500000|2024-12-23 15:58:20|110562.2|110537.2|110564.7|110539.7|110576.9|110551.9|110560.4|110535.4|33
1734969510000|2024-12-23 15:58:30|110565.2|110540.2|110565.9|110540.9|110568|110543|110562.5|110537.5|18
1734969520000|2024-12-23 15:58:40|110566|110541|110576.1|110551.1|110576.1|110551.1|110562.1|110537.1|23
1734969530000|2024-12-23 15:58:50|110575.9|110550.9|110568.6|110543.6|110578|110553|110565.6|110540.6|27
1734969540000|2024-12-23 15:59:00|110568.4|110543.4|110569.8|110544.8|110571.1|110546.1|110562.4|110537.4|35
1734969550000|2024-12-23 15:59:10|110571.4|110546.4|110565.6|110540.6|110572.7|110547.7|110562.7|110537.7|24
1734969560000|2024-12-23 15:59:20|110565.7|110540.7|110567.7|110542.7|110568.4|110543.4|110564.1|110539.1|19
1734969570000|2024-12-23 15:59:30|110568|110543|110568.9|110543.9|110571.1|110546.1|110565.4|110540.4|20
1734969580000|2024-12-23 15:59:40|110568.8|110543.8|110558.4|110533.4|110569.2|110544.2|110558.4|110533.4|21
1734969590000|2024-12-23 15:59:50|110558.3|110533.3|110561.1|110536.1|110567.5|110542.5|110556.7|110531.7|30
1734969600000|2024-12-23 16:00:00|110562.4|110537.4|110559.8|110534.8|110563.1|110538.1|110549.2|110524.2|32
1734969610000|2024-12-23 16:00:10|110559.3|110534.3|110555.9|110530.9|110562.1|110537.1|110555.9|110530.9|15
1734969620000|2024-12-23 16:00:20|110556.9|110531.9|110543.1|110518.1|110556.9|110531.9|110541.1|110516.1|31
1734969630000|2024-12-23 16:00:30|110541.9|110516.9|110538.8|110513.8|110559.9|110534.9|110538.8|110513.8|27
1734969640000|2024-12-23 16:00:40|110539.1|110514.1|110535.1|110510.1|110541.7|110516.7|110534|110509|20
1734969650000|2024-12-23 16:00:50|110537.7|110512.7|110542.1|110517.1|110548.1|110523.1|110535.4|110510.4|12
1734969660000|2024-12-23 16:01:00|110543.1|110518.1|110540.2|110515.2|110551.5|110526.5|110539.9|110514.9|21
1734969670000|2024-12-23 16:01:10|110537.8|110512.8|110539.4|110514.4|110540.9|110515.9|110534.2|110509.2|30
1734969680000|2024-12-23 16:01:20|110540.3|110515.3|110534.2|110509.2|110540.3|110515.3|110531.6|110506.6|13
1734969690000|2024-12-23 16:01:30|110534.8|110509.8|110532.8|110507.8|110541.1|110516.1|110531.5|110506.5|30
1734969700000|2024-12-23 16:01:40|110532.9|110507.9|110537.2|110512.2|110537.5|110512.5|110530.7|110505.7|15
1734969710000|2024-12-23 16:01:50|110535.6|110510.6|110538.2|110513.2|110538.2|110513.2|110533.2|110508.2|17
1734969720000|2024-12-23 16:02:00|110539.1|110514.1|110541.1|110516.1|110545.2|110520.2|110532.8|110507.8|27
1734969730000|2024-12-23 16:02:10|110540.9|110515.9|110550.6|110525.6|110551.7|110526.7|110537.1|110512.1|23
1734969740000|2024-12-23 16:02:20|110552.3|110527.3|110555|110530|110555.8|110530.8|110550.8|110525.8|11
1734969750000|2024-12-23 16:02:30|110553.8|110528.8|110548.8|110523.8|110553.8|110528.8|110547.6|110522.6|17
1734969760000|2024-12-23 16:02:40|110549.2|110524.2|110550.4|110525.4|110553.1|110528.1|110546.2|110521.2|15
1734969770000|2024-12-23 16:02:50|110557|110532|110564.2|110539.2|110564.2|110539.2|110557|110532|14
1734969780000|2024-12-23 16:03:00|110565.9|110540.9|110581|110556|110581.1|110556.1|110565.9|110540.9|20
1734969790000|2024-12-23 16:03:10|110582.4|110557.4|110581.3|110556.3|110583.6|110558.6|110581.3|110556.3|4
1734969800000|2024-12-23 16:03:20|110581.8|110556.8|110581.4|110556.4|110586.5|110561.5|110579.7|110554.7|12
1734969810000|2024-12-23 16:03:30|110580.5|110555.5|110579.8|110554.8|110580.6|110555.6|110576.1|110551.1|14
1734969820000|2024-12-23 16:03:40|110579.9|110554.9|110577.3|110552.3|110580.2|110555.2|110576.9|110551.9|10
1734969830000|2024-12-23 16:03:50|110577.5|110552.5|110585|110560|110597.3|110572.3|110574.7|110549.7|39
1734969840000|2024-12-23 16:04:00|110578.4|110553.4|110594.7|110569.7|110596.6|110571.6|110574.5|110549.5|33
1734969850000|2024-12-23 16:04:10|110595.9|110570.9|110595|110570|110600|110575|110580.3|110555.3|38
1734969860000|2024-12-23 16:04:20|110597.7|110572.7|110572.2|110547.2|110597.7|110572.7|110572.2|110547.2|36
1734969870000|2024-12-23 16:04:30|110570.4|110545.4|110564.7|110539.7|110577.5|110552.5|110557.5|110532.5|39
1734969880000|2024-12-23 16:04:40|110565|110540|110566|110541|110570.6|110545.6|110563.6|110538.6|21
1734969890000|2024-12-23 16:04:50|110565|110540|110561.6|110536.6|110565.8|110540.8|110560.9|110535.9|9
1734969900000|2024-12-23 16:05:00|110560.9|110535.9|110557.5|110532.5|110560.9|110535.9|110555.5|110530.5|10
1734969910000|2024-12-23 16:05:10|110558.9|110533.9|110559.8|110534.8|110559.8|110534.8|110557.5|110532.5|8
1734969920000|2024-12-23 16:05:20|110562.2|110537.2|110577.9|110552.9|110577.9|110552.9|110562.2|110537.2|20
1734969930000|2024-12-23 16:05:30|110579.2|110554.2|110576.9|110551.9|110585.4|110560.4|110575|110550|27
1734969940000|2024-12-23 16:05:40|110579|110554|110581|110556|110582.3|110557.3|110577.6|110552.6|16
1734969950000|2024-12-23 16:05:50|110580.4|110555.4|110582.2|110557.2|110582.7|110557.7|110578.5|110553.5|9
1734969960000|2024-12-23 16:06:00|110583.5|110558.5|110593.7|110568.7|110594.3|110569.3|110582.8|110557.8|24
1734969970000|2024-12-23 16:06:10|110594.1|110569.1|110618.2|110593.2|110624.6|110599.6|110593.8|110568.8|39
1734969980000|2024-12-23 16:06:20|110614.9|110589.9|110635.4|110610.4|110635.4|110610.4|110614.6|110589.6|30
1734969990000|2024-12-23 16:06:30|110637.4|110612.4|110634.2|110609.2|110639.5|110614.5|110631.2|110606.2|22
1734970000000|2024-12-23 16:06:40|110634.3|110609.3|110633.8|110608.8|110634.3|110609.3|110633.3|110608.3|7
1734970010000|2024-12-23 16:06:50|110632.4|110607.4|110648.2|110623.2|110648.5|110623.5|110632.4|110607.4|15
1734970020000|2024-12-23 16:07:00|110648.4|110623.4|110646.7|110621.7|110648.4|110623.4|110645.4|110620.4|7
1734970030000|2024-12-23 16:07:10|110648|110623|110658.7|110633.7|110659.5|110634.5|110645.1|110620.1|17
1734970040000|2024-12-23 16:07:20|110657.8|110632.8|110667.5|110642.5|110671.7|110646.7|110655|110630|12
1734970050000|2024-12-23 16:07:30|110668.6|110643.6|110677.2|110652.2|110679|110654|110668.6|110643.6|11
1734970060000|2024-12-23 16:07:40|110677.5|110652.5|110671.7|110646.7|110681.1|110656.1|110671.7|110646.7|27
1734970070000|2024-12-23 16:07:50|110670.3|110645.3|110659.1|110634.1|110676.5|110651.5|110655.3|110630.3|31
1734970080000|2024-12-23 16:08:00|110659|110634|110662.7|110637.7|110666.8|110641.8|110656.8|110631.8|21
1734970090000|2024-12-23 16:08:10|110660.7|110635.7|110659.5|110634.5|110661.9|110636.9|110656.2|110631.2|28
1734970100000|2024-12-23 16:08:20|110663|110638|110669.4|110644.4|110669.4|110644.4|110660.3|110635.3|22
1734970110000|2024-12-23 16:08:30|110669.3|110644.3|110659.1|110634.1|110669.3|110644.3|110655.8|110630.8|24
1734970120000|2024-12-23 16:08:40|110659.8|110634.8|110665.2|110640.2|110668.7|110643.7|110659.8|110634.8|13
1734970130000|2024-12-23 16:08:50|110665.4|110640.4|110664.3|110639.3|110665.6|110640.6|110653|110628|25
1734970140000|2024-12-23 16:09:00|110663.3|110638.3|110671.2|110646.2|110672.8|110647.8|110663.3|110638.3|18
1734970150000|2024-12-23 16:09:10|110670.7|110645.7|110669.4|110644.4|110672.9|110647.9|110660.6|110635.6|22
1734970160000|2024-12-23 16:09:20|110669.3|110644.3|110682.9|110657.9|110683.9|110658.9|110667.3|110642.3|21
1734970170000|2024-12-23 16:09:30|110683.9|110658.9|110671.5|110646.5|110685.4|110660.4|110668.5|110620.1|29
1734970180000|2024-12-23 16:09:40|110671.9|110646.9|110674.4|110649.4|110675.6|110650.6|110671.2|110646.2|17
1734970190000|2024-12-23 16:09:50|110674.5|110649.5|110673.9|110648.9|110674.6|110649.6|110672.6|110647.6|8
1734970200000|2024-12-23 16:10:00|110674.1|110649.1|110651.6|110626.6|110674.2|110649.2|110651|110626|16
1734970210000|2024-12-23 16:10:10|110648.1|110623.1|110638.4|110613.4|110648.1|110623.1|110632.3|110607.3|22
1734970220000|2024-12-23 16:10:20|110638.7|110613.7|110627|110602|110642.3|110617.3|110626.4|110601.4|22
1734970230000|2024-12-23 16:10:30|110624.5|110599.5|110628.6|110603.6|110628.6|110603.6|110622.5|110597.5|31
1734970240000|2024-12-23 16:10:40|110629.3|110604.3|110610.1|110585.1|110629.3|110604.3|110610.1|110585.1|31
1734970250000|2024-12-23 16:10:50|110609.8|110584.8|110610.6|110585.6|110616|110591|110608.3|110583.3|20
1734970260000|2024-12-23 16:11:00|110610.7|110585.7|110609.8|110584.8|110612.4|110587.4|110608.3|110583.3|8
1734970270000|2024-12-23 16:11:10|110610|110585|110598.8|110573.8|110610.4|110585.4|110598.5|110573.5|33
1734970280000|2024-12-23 16:11:20|110598.6|110573.6|110597.3|110572.3|110600.7|110575.7|110594.4|110569.4|10
1734970290000|2024-12-23 16:11:30|110597.5|110572.5|110609.8|110559.8|110610.6|110573.8|110592.1|110558.3|12
1734970300000|2024-12-23 16:11:40|110610.5|110560.5|110610.8|110560.8|110610.8|110560.8|110607.3|110557.3|11
1734970310000|2024-12-23 16:11:50|110609.5|110559.5|110613.3|110563.3|110614|110564|110608.4|110558.4|15
1734970320000|2024-12-23 16:12:00|110613.9|110563.9|110599.5|110574.5|110617.2|110583.7|110592.6|110563.9|27
1734970330000|2024-12-23 16:12:10|110601|110576|110612.9|110587.9|110619|110594|110601|110576|22
1734970340000|2024-12-23 16:12:20|110612.8|110587.8|110616.5|110566.5|110617.5|110588|110611.7|110563.2|13
1734970350000|2024-12-23 16:12:30|110616.8|110566.8|110600.4|110575.4|110618.1|110575.9|110597.5|110557.3|23
1734970360000|2024-12-23 16:12:40|110600.2|110575.2|110593.8|110568.8|110602.5|110577.5|110593.8|110568.8|18
1734970370000|2024-12-23 16:12:50|110594.4|110569.4|110601.9|110576.9|110607.5|110582.5|110594.4|110569.4|16
1734970380000|2024-12-23 16:13:00|110602|110577|110601.1|110576.1|110602.7|110577.7|110598.6|110573.6|12
1734970390000|2024-12-23 16:13:10|110593.3|110568.3|110577.4|110552.4|110596.4|110571.4|110576|110551|19
1734970400000|2024-12-23 16:13:20|110577.6|110552.6|110558.8|110533.8|110577.6|110552.6|110557.7|110532.7|26
1734970410000|2024-12-23 16:13:30|110558.7|110533.7|110564|110539|110566.3|110541.3|110558.3|110533.3|16
1734970420000|2024-12-23 16:13:40|110563.7|110538.7|110560.2|110535.2|110567.4|110542.4|110559.1|110534.1|22
1734970430000|2024-12-23 16:13:50|110561.4|110536.4|110561.9|110536.9|110566.1|110541.1|110560.3|110535.3|13
1734970440000|2024-12-23 16:14:00|110562.8|110537.8|110563.9|110538.9|110567.5|110542.5|110558.9|110533.9|18
1734970450000|2024-12-23 16:14:10|110563.3|110538.3|110565|110540|110567|110542|110559.7|110534.7|14
1734970460000|2024-12-23 16:14:20|110565.7|110540.7|110584|110559|110585.4|110560.4|110565|110540|19
1734970470000|2024-12-23 16:14:30|110583.9|110558.9|110595.7|110570.7|110595.7|110570.7|110583.8|110558.8|13
1734970480000|2024-12-23 16:14:40|110594.1|110569.1|110577.4|110552.4|110594.1|110569.1|110574.1|110549.1|18
1734970490000|2024-12-23 16:14:50|110580.1|110555.1|110570.9|110545.9|110582|110557|110570|110545|25
1734970500000|2024-12-23 16:15:00|110570.6|110545.6|110577.2|110552.2|110578.4|110553.4|110567.4|110542.4|17
1734970510000|2024-12-23 16:15:10|110575.5|110550.5|110559.9|110534.9|110575.5|110550.5|110558.1|110533.1|18
1734970520000|2024-12-23 16:15:20|110558.9|110533.9|110554.8|110529.8|110559.2|110534.2|110548.6|110523.6|30
1734970530000|2024-12-23 16:15:30|110554.7|110529.7|110551.8|110526.8|110556|110531|110550.5|110525.5|17
1734970540000|2024-12-23 16:15:40|110552.3|110527.3|110551.2|110526.2|110556|110531|110549.6|110524.6|16
1734970550000|2024-12-23 16:15:50|110551.4|110526.4|110561.2|110536.2|110564.8|110539.8|110551.4|110526.4|8
1734970560000|2024-12-23 16:16:00|110560.8|110535.8|110559.8|110534.8|110563.6|110538.6|110557|110532|24
1734970570000|2024-12-23 16:16:10|110560|110535|110555.1|110530.1|110561.5|110536.5|110552.3|110527.3|16
1734970580000|2024-12-23 16:16:20|110555|110530|110567.8|110542.8|110567.8|110542.8|110555|110530|11
1734970590000|2024-12-23 16:16:30|110566.9|110541.9|110564.9|110539.9|110567.4|110542.4|110560.4|110535.4|11
1734970600000|2024-12-23 16:16:40|110565|110540|110574.2|110549.2|110577.4|110552.4|110565|110540|18
1734970610000|2024-12-23 16:16:50|110573.4|110548.4|110571.5|110546.5|110573.4|110548.4|110569.7|110544.7|11
1734970620000|2024-12-23 16:17:00|110571.2|110546.2|110572.7|110547.7|110575.1|110550.1|110570.9|110545.9|11
1734970630000|2024-12-23 16:17:10|110572.9|110547.9|110578|110553|110578|110553|110572.9|110547.9|9
1734970640000|2024-12-23 16:17:20|110577.8|110552.8|110589.1|110564.1|110589.4|110564.4|110577.5|110552.5|18
1734970650000|2024-12-23 16:17:30|110588.9|110563.9|110590.1|110565.1|110590.1|110565.1|110580.8|110555.8|16
1734970660000|2024-12-23 16:17:40|110591.3|110566.3|110590.4|110565.4|110594.3|110569.3|110583.2|110558.2|22
1734970670000|2024-12-23 16:17:50|110589.9|110564.9|110587.8|110562.8|110589.9|110564.9|110584.1|110559.1|9
1734970680000|2024-12-23 16:18:00|110589|110564|110595.1|110570.1|110595.1|110570.1|110589|110564|12
1734970690000|2024-12-23 16:18:10|110595.5|110570.5|110601.9|110576.9|110603.8|110578.8|110595.1|110570.1|11
1734970700000|2024-12-23 16:18:20|110602.8|110577.8|110602.8|110577.8|110603.3|110578.3|110600|110575|9
1734970710000|2024-12-23 16:18:30|110603.7|110578.7|110603.8|110578.8|110605.3|110580.3|110602.6|110577.6|10
1734970720000|2024-12-23 16:18:40|110604.4|110579.4|110603.4|110578.4|110604.4|110579.4|110603.1|110578.1|7
1734970730000|2024-12-23 16:18:50|110603.5|110578.5|110603.9|110553.9|110608.5|110580.6|110603.4|110553.9|9
1734970740000|2024-12-23 16:19:00|110604.5|110554.5|110603.5|110553.5|110605.8|110555.8|110603.5|110553.5|9
1734970750000|2024-12-23 16:19:10|110603.8|110553.8|110595.7|110570.7|110605.3|110570.7|110589.6|110553.8|12
1734970760000|2024-12-23 16:19:20|110595.8|110570.8|110595.9|110570.9|110603.1|110578.1|110595.1|110570.1|11
1734970770000|2024-12-23 16:19:30|110595.6|110570.6|110602.2|110577.2|110602.2|110577.2|110595.6|110570.6|10
1734970780000|2024-12-23 16:19:40|110602|110577|110603.9|110578.9|110603.9|110578.9|110597.1|110572.1|10
1734970790000|2024-12-23 16:19:50|110603.2|110578.2|110610.4|110585.4|110612.1|110587.1|110597.2|110572.2|23
1734970800000|2024-12-23 16:20:00|110611|110586|110617.2|110592.2|110618.8|110593.8|110610.5|110585.5|10
1734970810000|2024-12-23 16:20:10|110617.3|110592.3|110606.6|110581.6|110618.5|110593.5|110604.9|110579.9|20
1734970820000|2024-12-23 16:20:20|110607.2|110582.2|110619.3|110594.3|110619.3|110594.3|110606.6|110581.6|15
1734970830000|2024-12-23 16:20:30|110618.1|110593.1|110623.3|110598.3|110623.3|110598.3|110616.6|110591.6|17
1734970840000|2024-12-23 16:20:40|110623.6|110598.6|110622.7|110597.7|110624.4|110599.4|110620.5|110595.5|12
1734970850000|2024-12-23 16:20:50|110624.2|110599.2|110632.7|110607.7|110635|110610|110624.2|110599.2|20
1734970860000|2024-12-23 16:21:00|110633.1|110608.1|110650.7|110625.7|110653|110628|110633.1|110608.1|22
1734970870000|2024-12-23 16:21:10|110646.7|110621.7|110649.1|110624.1|110651.6|110626.6|110646.7|110621.7|10
1734970880000|2024-12-23 16:21:20|110646.3|110621.3|110649.1|110624.1|110652.5|110627.5|110644.1|110619.1|32
1734970890000|2024-12-23 16:21:30|110648.3|110623.3|110645.8|110620.8|110648.3|110623.3|110641.9|110616.9|10
1734970900000|2024-12-23 16:21:40|110647.3|110622.3|110648.7|110623.7|110648.7|110623.7|110647|110622|7
1734970910000|2024-12-23 16:21:50|110649.2|110624.2|110648.6|110623.6|110650.6|110625.6|110645.5|110620.5|11
1734970920000|2024-12-23 16:22:00|110648.7|110623.7|110649.6|110624.6|110650.5|110625.5|110643.8|110618.8|9
1734970930000|2024-12-23 16:22:10|110651.4|110626.4|110652.6|110627.6|110654.2|110629.2|110650.8|110625.8|14
1734970940000|2024-12-23 16:22:20|110652.5|110627.5|110645.3|110620.3|110652.5|110627.5|110644.7|110619.7|18
1734970950000|2024-12-23 16:22:30|110644.1|110619.1|110642.7|110617.7|110644.1|110619.1|110638|110613|10
1734970960000|2024-12-23 16:22:40|110643|110618|110649.6|110624.6|110654.1|110629.1|110643|110618|11
1734970970000|2024-12-23 16:22:50|110650.3|110625.3|110650|110625|110650.3|110625.3|110650|110625|2
1734970980000|2024-12-23 16:23:00|110651|110626|110658|110633|110658.8|110633.8|110650.4|110625.4|15
1734970990000|2024-12-23 16:23:10|110658.2|110633.2|110651|110626|110658.2|110633.2|110650.2|110625.2|13
1734971000000|2024-12-23 16:23:20|110650.7|110625.7|110639.1|110614.1|110651.6|110626.6|110629.8|110604.8|19
1734971010000|2024-12-23 16:23:30|110637.9|110612.9|110632.9|110607.9|110637.9|110612.9|110627.1|110602.1|15
1734971020000|2024-12-23 16:23:40|110633.2|110608.2|110637.5|110612.5|110637.5|110612.5|110631.7|110606.7|10
1734971030000|2024-12-23 16:23:50|110639.5|110614.5|110632|110607|110640.5|110615.5|110632|110607|13
1734971040000|2024-12-23 16:24:00|110631.7|110606.7|110631.3|110606.3|110631.8|110606.8|110628.9|110603.9|11
1734971050000|2024-12-23 16:24:10|110633.3|110608.3|110629.8|110604.8|110643.7|110618.7|110625.1|110600.1|15
1734971060000|2024-12-23 16:24:20|110629.7|110604.7|110632.1|110607.1|110633.9|110608.9|110628.1|110603.1|14
1734971070000|2024-12-23 16:24:30|110632.6|110607.6|110625.6|110600.6|110632.6|110607.6|110625.6|110600.6|10
1734971080000|2024-12-23 16:24:40|110625.1|110600.1|110625.4|110600.4|110626.4|110601.4|110625|110600|5
1734971090000|2024-12-23 16:24:50|110625.3|110600.3|110620.7|110595.7|110625.3|110600.3|110620.4|110595.4|8
1734971100000|2024-12-23 16:25:00|110621.4|110596.4|110612.3|110587.3|110621.4|110596.4|110612.3|110587.3|10
1734971110000|2024-12-23 16:25:10|110611.3|110586.3|110619.9|110594.9|110622.1|110597.1|110603.3|110578.3|21
1734971120000|2024-12-23 16:25:20|110620.1|110595.1|110613.6|110588.6|110620.5|110595.5|110612.1|110587.1|16
1734971130000|2024-12-23 16:25:30|110611.3|110586.3|110613.1|110588.1|110616|110591|110608.4|110583.4|16
1734971140000|2024-12-23 16:25:40|110612.6|110587.6|110615.6|110590.6|110615.6|110590.6|110609.8|110584.8|18
1734971150000|2024-12-23 16:25:50|110614.7|110589.7|110614.7|110589.7|110616.6|110591.6|110611.6|110586.6|21
1734971160000|2024-12-23 16:26:00|110614.8|110589.8|110613.1|110563.1|110616.5|110591.5|110599.4|110561.3|23
1734971170000|2024-12-23 16:26:10|110612|110562|110614.3|110564.3|110616|110566|110612|110562|12
1734971180000|2024-12-23 16:26:20|110615.2|110565.2|110596.6|110546.6|110616.2|110566.2|110591.5|110541.5|25
1734971190000|2024-12-23 16:26:30|110596|110546|110586.4|110561.4|110597.4|110562.6|110583.6|110542.5|24
1734971200000|2024-12-23 16:26:40|110587.8|110562.8|110599.8|110574.8|110601.6|110576.6|110585.2|110560.2|20
1734971210000|2024-12-23 16:26:50|110599.3|110574.3|110608.4|110583.4|110619.5|110586|110599.2|110566.1|23
1734971220000|2024-12-23 16:27:00|110607.8|110582.8|110594.6|110569.6|110622.3|110587.7|110594.6|110557|30
1734971230000|2024-12-23 16:27:10|110595.6|110570.6|110605.9|110580.9|110605.9|110580.9|110591.9|110566.9|29
1734971240000|2024-12-23 16:27:20|110604.3|110579.3|110599.8|110574.8|110604.3|110579.3|110590.6|110565.6|22
1734971250000|2024-12-23 16:27:30|110600.5|110575.5|110611.3|110561.3|110614|110576.2|110600.5|110561.3|6
1734971260000|2024-12-23 16:27:40|110612.1|110562.1|110614.6|110564.6|110615.6|110565.6|110609.5|110559.5|9
1734971270000|2024-12-23 16:27:50|110615.3|110565.3|110619.2|110569.2|110619.2|110569.2|110611.2|110561.2|10
1734971280000|2024-12-23 16:28:00|110619.5|110569.5|110608.8|110558.8|110622.5|110572.5|110608.8|110558.8|14
1734971290000|2024-12-23 16:28:10|110609.3|110559.3|110615|110565|110615|110565|110609.3|110559.3|15
1734971300000|2024-12-23 16:28:20|110614.2|110564.2|110612.6|110562.6|110614.2|110564.2|110609.7|110559.7|8
1734971310000|2024-12-23 16:28:30|110614|110564|110611.9|110561.9|110616.3|110566.3|110606.9|110556.9|13
1734971320000|2024-12-23 16:28:40|110611.8|110561.8|110602.4|110552.4|110611.8|110561.8|110602.4|110552.4|14
1734971330000|2024-12-23 16:28:50|110603.6|110553.6|110602.2|110552.2|110606.7|110556.7|110600.8|110550.8|17
1734971340000|2024-12-23 16:29:00|110602.4|110552.4|110599.9|110549.9|110604.9|110554.9|110599.9|110549.9|11
1734971350000|2024-12-23 16:29:10|110601.6|110551.6|110587.2|110562.2|110602.6|110565.4|110584.4|110544|17
1734971360000|2024-12-23 16:29:20|110586.6|110561.6|110587.1|110562.1|110587.3|110562.3|110581.7|110556.7|9
1734971370000|2024-12-23 16:29:30|110588.3|110563.3|110594.8|110569.8|110596|110571|110588.3|110563.3|8
1734971380000|2024-12-23 16:29:40|110594.2|110569.2|110612.7|110587.7|110612.7|110587.7|110594.2|110569.2|17
1734971390000|2024-12-23 16:29:50|110611.7|110586.7|110610.3|110585.3|110611.8|110586.8|110608.6|110583.6|7
1734971400000|2024-12-23 16:30:00|110613.3|110588.3|110606.6|110581.6|110613.3|110588.3|110605.1|110580.1|6
1734971410000|2024-12-23 16:30:10|110606.7|110581.7|110605.3|110580.3|110608.5|110583.5|110605.3|110580.3|9
1734971420000|2024-12-23 16:30:20|110605.1|110580.1|110604.7|110579.7|110606.8|110581.8|110604.7|110579.7|10
1734971430000|2024-12-23 16:30:30|110604.6|110579.6|110601.4|110576.4|110604.6|110579.6|110601.4|110576.4|10
1734971440000|2024-12-23 16:30:40|110600.2|110575.2|110596.4|110571.4|110603.5|110578.5|110596.4|110571.4|12
1734971450000|2024-12-23 16:30:50|110597.6|110572.6|110595.5|110570.5|110598.7|110573.7|110595.5|110570.5|10
1734971460000|2024-12-23 16:31:00|110596|110571|110598|110573|110598|110573|110594.9|110569.9|12
1734971470000|2024-12-23 16:31:10|110598.1|110573.1|110597.5|110572.5|110599.5|110574.5|110596.3|110571.3|9
1734971480000|2024-12-23 16:31:20|110597.7|110572.7|110597.5|110572.5|110597.7|110572.7|110597.5|110572.5|2
1734971490000|2024-12-23 16:31:30|110596.3|110571.3|110591.9|110566.9|110596.3|110571.3|110591.9|110566.9|3
1734971500000|2024-12-23 16:31:40|110591.6|110566.6|110592.7|110567.7|110593.2|110568.2|110591.1|110566.1|10
1734971510000|2024-12-23 16:31:50|110594|110569|110581.5|110556.5|110594.7|110569.7|110580.8|110555.8|12
1734971520000|2024-12-23 16:32:00|110581.7|110556.7|110581.7|110556.7|110586.1|110561.1|110581.7|110556.7|18
1734971530000|2024-12-23 16:32:10|110583.2|110558.2|110586.6|110561.6|110586.6|110561.6|110581.8|110556.8|7
1734971540000|2024-12-23 16:32:20|110585.9|110560.9|110583.6|110558.6|110585.9|110560.9|110582.3|110557.3|7
1734971550000|2024-12-23 16:32:30|110582.2|110557.2|110580|110555|110582.2|110557.2|110577|110552|8
1734971560000|2024-12-23 16:32:40|110579.4|110554.4|110590.5|110565.5|110590.5|110565.5|110575.8|110550.8|15
1734971570000|2024-12-23 16:32:50|110589.4|110564.4|110583.3|110558.3|110589.6|110564.6|110579.6|110554.6|14
1734971580000|2024-12-23 16:33:00|110583.7|110558.7|110583|110558|110584.9|110559.9|110583|110558|10
1734971590000|2024-12-23 16:33:10|110583.3|110558.3|110581.2|110556.2|110583.3|110558.3|110579.4|110554.4|14
1734971600000|2024-12-23 16:33:20|110581.1|110556.1|110575.1|110550.1|110581.1|110556.1|110574.9|110549.9|13
1734971610000|2024-12-23 16:33:30|110575.6|110550.6|110545|110520|110575.6|110550.6|110542.9|110517.9|31
1734971620000|2024-12-23 16:33:40|110544.6|110519.6|110541.7|110516.7|110545.6|110520.6|110541.7|110516.7|18
1734971630000|2024-12-23 16:33:50|110541.8|110516.8|110547.4|110522.4|110549.7|110524.7|110541.8|110516.8|20
1734971640000|2024-12-23 16:34:00|110547.7|110522.7|110545.1|110520.1|110549.7|110524.7|110545.1|110520.1|14
1734971650000|2024-12-23 16:34:10|110548.9|110523.9|110544.8|110519.8|110550.6|110525.6|110544.2|110519.2|17
1734971660000|2024-12-23 16:34:20|110545.1|110520.1|110546.9|110521.9|110547.9|110522.9|110545.1|110520.1|11
1734971670000|2024-12-23 16:34:30|110546.8|110521.8|110547.5|110522.5|110547.7|110522.7|110544.9|110519.9|17
1734971680000|2024-12-23 16:34:40|110547.1|110522.1|110547.1|110522.1|110549.5|110524.5|110543.5|110518.5|17
1734971690000|2024-12-23 16:34:50|110547.8|110522.8|110548.3|110523.3|110548.4|110523.4|110547.2|110522.2|4
1734971700000|2024-12-23 16:35:00|110548.4|110523.4|110547.2|110522.2|110548.7|110523.7|110547.2|110522.2|4
1734971710000|2024-12-23 16:35:10|110548|110523|110545.7|110520.7|110550.3|110525.3|110545.7|110520.7|14
1734971720000|2024-12-23 16:35:20|110545.8|110520.8|110550.6|110525.6|110551.5|110526.5|110545.5|110520.5|17
1734971730000|2024-12-23 16:35:30|110551.1|110526.1|110550.5|110525.5|110551.1|110526.1|110550.5|110525.5|3
1734971740000|2024-12-23 16:35:40|110550.4|110525.4|110550.9|110525.9|110551.5|110526.5|110549.5|110524.5|7
1734971750000|2024-12-23 16:35:50|110551|110526|110553.2|110528.2|110553.2|110528.2|110551|110526|4
1734971760000|2024-12-23 16:36:00|110553.1|110528.1|110553|110528|110555.1|110530.1|110551.3|110526.3|14
1734971770000|2024-12-23 16:36:10|110555.9|110530.9|110528.7|110503.7|110555.9|110530.9|110528.1|110503.1|21
1734971780000|2024-12-23 16:36:20|110528.3|110503.3|110530.2|110505.2|110531|110506|110527.2|110502.2|14
1734971790000|2024-12-23 16:36:30|110528.1|110503.1|110528.9|110503.9|110530.6|110505.6|110527.4|110502.4|14
1734971800000|2024-12-23 16:36:40|110529.5|110504.5|110533.1|110508.1|110533.1|110508.1|110529.5|110504.5|11
1734971810000|2024-12-23 16:36:50|110533.2|110508.2|110529.9|110504.9|110533.2|110508.2|110529.4|110504.4|10
1734971820000|2024-12-23 16:37:00|110529.7|110504.7|110532.4|110507.4|110533.5|110508.5|110529.4|110504.4|13
1734971830000|2024-12-23 16:37:10|110533.4|110508.4|110540.8|110515.8|110540.8|110515.8|110533.4|110508.4|11
1734971840000|2024-12-23 16:37:20|110541|110516|110547.8|110522.8|110552.5|110527.5|110541|110516|26
1734971850000|2024-12-23 16:37:30|110547.5|110522.5|110548|110523|110549.8|110524.8|110546.7|110521.7|14
1734971860000|2024-12-23 16:37:40|110547.9|110522.9|110546.6|110521.6|110547.9|110522.9|110540.6|110515.6|14
1734971870000|2024-12-23 16:37:50|110547.4|110522.4|110545.5|110520.5|110547.4|110522.4|110545.3|110520.3|7
1734971880000|2024-12-23 16:38:00|110545.6|110520.6|110547.1|110522.1|110547.1|110522.1|110545.6|110520.6|6
1734971890000|2024-12-23 16:38:10|110546.7|110521.7|110545.1|110520.1|110546.7|110521.7|110543.6|110518.6|9
1734971900000|2024-12-23 16:38:20|110544.8|110519.8|110541.4|110516.4|110545.6|110520.6|110541.4|110516.4|13
1734971910000|2024-12-23 16:38:30|110541.9|110516.9|110542|110517|110542.3|110517.3|110539.5|110514.5|19
1734971920000|2024-12-23 16:38:40|110541.8|110516.8|110543.6|110518.6|110543.6|110518.6|110541.6|110516.6|14
1734971930000|2024-12-23 16:38:50|110542.4|110517.4|110544.7|110519.7|110545.1|110520.1|110541|110516|15
1734971940000|2024-12-23 16:39:00|110543.8|110518.8|110528.9|110503.9|110543.8|110518.8|110524.8|110499.8|19
1734971950000|2024-12-23 16:39:10|110530.4|110505.4|110540.3|110515.3|110540.3|110515.3|110527.2|110502.2|14
1734971960000|2024-12-23 16:39:20|110541.4|110516.4|110538.3|110513.3|110543.2|110518.2|110538.3|110513.3|11
1734971970000|2024-12-23 16:39:30|110539.2|110514.2|110525.6|110500.6|110540.9|110515.9|110524.4|110499.4|13
1734971980000|2024-12-23 16:39:40|110525.5|110500.5|110527.3|110502.3|110527.3|110502.3|110525.5|110500.5|6
1734971990000|2024-12-23 16:39:50|110528|110503|110523.6|110498.6|110535.1|110510.1|110519.6|110494.6|18
1734972000000|2024-12-23 16:40:00|110524.1|110499.1|110524.6|110499.6|110525.4|110500.4|110519.8|110494.8|14
1734972010000|2024-12-23 16:40:10|110523.5|110498.5|110522.9|110497.9|110525.1|110500.1|110522.9|110497.9|8
1734972020000|2024-12-23 16:40:20|110522.5|110497.5|110517.9|110492.9|110522.9|110497.9|110517.9|110492.9|7
1734972030000|2024-12-23 16:40:30|110516.3|110491.3|110505.5|110480.5|110516.3|110491.3|110502.5|110477.5|19
1734972040000|2024-12-23 16:40:40|110505.6|110480.6|110496.5|110471.5|110505.6|110480.6|110496.5|110471.5|19
1734972050000|2024-12-23 16:40:50|110497.2|110472.2|110501.8|110476.8|110501.8|110476.8|110497.2|110472.2|8
1734972060000|2024-12-23 16:41:00|110501.9|110476.9|110490.7|110465.7|110509.3|110484.3|110490.7|110465.7|26
1734972070000|2024-12-23 16:41:10|110490.3|110465.3|110485.9|110460.9|110490.3|110465.3|110482.8|110457.8|14
1734972080000|2024-12-23 16:41:20|110484.5|110459.5|110490.5|110440.5|110491.9|110466.9|110482.2|110437.5|12
1734972090000|2024-12-23 16:41:30|110490.3|110440.3|110480.2|110455.2|110490.3|110455.6|110477.8|110438|16
1734972100000|2024-12-23 16:41:40|110480.4|110455.4|110476.4|110451.4|110481.8|110456.8|110476.4|110451.4|13
1734972110000|2024-12-23 16:41:50|110477.7|110452.7|110476.9|110451.9|110481.5|110456.5|110476.5|110451.5|19
1734972120000|2024-12-23 16:42:00|110477.2|110452.2|110477.2|110452.2|110477.4|110452.4|110476.2|110451.2|5
1734972130000|2024-12-23 16:42:10|110477.1|110452.1|110476.1|110451.1|110477.1|110452.1|110475.3|110450.3|10
1734972140000|2024-12-23 16:42:20|110476.4|110451.4|110474.6|110449.6|110476.4|110451.4|110473.1|110448.1|5
1734972150000|2024-12-23 16:42:30|110474.5|110449.5|110463.5|110438.5|110474.5|110449.5|110463.5|110438.5|22
1734972160000|2024-12-23 16:42:40|110462|110437|110460.6|110435.6|110463|110438|110452.4|110427.4|28
1734972170000|2024-12-23 16:42:50|110462.1|110437.1|110459.8|110434.8|110463.6|110438.6|110456.6|110431.6|18
1734972180000|2024-12-23 16:43:00|110460|110435|110455.7|110430.7|110460.1|110435.1|110453.6|110428.6|14
1734972190000|2024-12-23 16:43:10|110455.8|110430.8|110448|110423|110455.8|110430.8|110447.2|110422.2|11
1734972200000|2024-12-23 16:43:20|110447.5|110422.5|110438.2|110413.2|110447.5|110422.5|110433.8|110408.8|20
1734972210000|2024-12-23 16:43:30|110439.7|110414.7|110427.4|110402.4|110442.6|110417.6|110425.9|110400.9|29
1734972220000|2024-12-23 16:43:40|110427.1|110402.1|110415.9|110390.9|110427.1|110402.1|110415.9|110390.9|19
1734972230000|2024-12-23 16:43:50|110417.8|110392.8|110410.1|110385.1|110417.8|110392.8|110407.5|110382.5|12
1734972240000|2024-12-23 16:44:00|110410.3|110385.3|110420.1|110395.1|110428.2|110403.2|110410.3|110385.3|21
1734972250000|2024-12-23 16:44:10|110420.2|110395.2|110421.5|110396.5|110423.3|110398.3|110420.1|110395.1|11
1734972260000|2024-12-23 16:44:20|110421.6|110396.6|110427.1|110402.1|110428.3|110403.3|110420.2|110395.2|7
1734972270000|2024-12-23 16:44:30|110428.4|110403.4|110433.3|110408.3|110433.3|110408.3|110428.4|110403.4|15
1734972280000|2024-12-23 16:44:40|110433.1|110408.1|110432.1|110407.1|110433.1|110408.1|110431.5|110406.5|5
1734972290000|2024-12-23 16:44:50|110432|110407|110429.8|110404.8|110432|110407|110429.8|110404.8|4
1734972300000|2024-12-23 16:45:00|110429|110404|110430.9|110405.9|110434.2|110409.2|110429|110404|10
1734972310000|2024-12-23 16:45:10|110430.7|110405.7|110450.2|110425.2|110454.3|110429.3|110430.7|110388.4|31
1734972320000|2024-12-23 16:45:20|110451.2|110426.2|110447.2|110422.2|110452.5|110427.5|110445.9|110420.9|9
1734972330000|2024-12-23 16:45:30|110448.4|110423.4|110453.5|110428.5|110453.5|110428.5|110448.4|110423.4|11
1734972340000|2024-12-23 16:45:40|110453.6|110428.6|110453.3|110428.3|110453.6|110428.6|110452.6|110427.6|5
1734972350000|2024-12-23 16:45:50|110453.4|110428.4|110452.2|110427.2|110455|110430|110447.5|110422.5|12
1734972360000|2024-12-23 16:46:00|110453.6|110428.6|110453.1|110428.1|110455.6|110430.6|110449.9|110424.9|21
1734972370000|2024-12-23 16:46:10|110455|110430|110452.1|110427.1|110455|110430|110450.7|110425.7|10
1734972380000|2024-12-23 16:46:20|110451.9|110426.9|110453.3|110428.3|110454.2|110429.2|110449.9|110424.9|18
1734972390000|2024-12-23 16:46:30|110454.7|110429.7|110454.3|110429.3|110454.7|110429.7|110454.1|110429.1|4
1734972400000|2024-12-23 16:46:40|110454.7|110429.7|110439.3|110414.3|110454.7|110429.7|110438.1|110413.1|30
1734972410000|2024-12-23 16:46:50|110437.7|110412.7|110436.8|110411.8|110443.3|110418.3|110435.5|110410.5|17
1734972420000|2024-12-23 16:47:00|110437.5|110412.5|110440.5|110415.5|110448.5|110423.5|110436.2|110411.2|22
1734972430000|2024-12-23 16:47:10|110440.2|110415.2|110449.8|110424.8|110451.5|110426.5|110438.9|110413.9|12
1734972440000|2024-12-23 16:47:20|110450|110425|110462.2|110437.2|110462.2|110437.2|110449.1|110424.1|19
1734972450000|2024-12-23 16:47:30|110462.5|110437.5|110460.9|110435.9|110462.6|110437.6|110459.2|110434.2|10
1734972460000|2024-12-23 16:47:40|110461.4|110436.4|110454.8|110429.8|110463.4|110438.4|110454.8|110429.8|17
1734972470000|2024-12-23 16:47:50|110454.7|110429.7|110452.3|110427.3|110454.7|110429.7|110452.3|110427.3|5
1734972480000|2024-12-23 16:48:00|110452.1|110427.1|110453.4|110428.4|110454.5|110429.5|110449.6|110424.6|17
1734972490000|2024-12-23 16:48:10|110453.3|110428.3|110451.7|110426.7|110455.2|110430.2|110450.5|110425.5|8
1734972500000|2024-12-23 16:48:20|110451.3|110426.3|110453.2|110428.2|110453.2|110428.2|110451.1|110426.1|9
1734972510000|2024-12-23 16:48:30|110453.6|110428.6|110456.4|110431.4|110457.4|110432.4|110453.1|110428.1|11
1734972520000|2024-12-23 16:48:40|110456.8|110431.8|110455.7|110430.7|110458.7|110433.7|110455.4|110430.4|14
1734972530000|2024-12-23 16:48:50|110456.7|110431.7|110458.1|110433.1|110459|110434|110454.8|110429.8|11
1734972540000|2024-12-23 16:49:00|110458.8|110433.8|110455.8|110430.8|110461.2|110436.2|110455.6|110430.6|13
1734972550000|2024-12-23 16:49:10|110455.5|110430.5|110447.1|110422.1|110459.3|110434.3|110446.4|110421.4|17
1734972560000|2024-12-23 16:49:20|110446.7|110421.7|110453|110428|110453|110428|110445.6|110420.6|9
1734972570000|2024-12-23 16:49:30|110453.1|110428.1|110453.7|110428.7|110455.4|110430.4|110449.8|110424.8|13
1734972580000|2024-12-23 16:49:40|110454.7|110429.7|110452.9|110427.9|110454.7|110429.7|110451.8|110426.8|8
1734972590000|2024-12-23 16:49:50|110454.1|110429.1|110450.8|110425.8|110454.1|110429.1|110447.1|110422.1|10
1734972600000|2024-12-23 16:50:00|110450.9|110425.9|110445.6|110420.6|110459.4|110434.4|110445.6|110420.6|24
1734972610000|2024-12-23 16:50:10|110445.9|110420.9|110431.6|110406.6|110445.9|110420.9|110427|110402|23
1734972620000|2024-12-23 16:50:20|110431.5|110406.5|110431.2|110406.2|110433.9|110408.9|110430|110405|12
1734972630000|2024-12-23 16:50:30|110431|110406|110429.1|110404.1|110431.1|110406.1|110429.1|110404.1|9
1734972640000|2024-12-23 16:50:40|110429.4|110404.4|110432.3|110407.3|110436.4|110411.4|110427.7|110402.7|19
1734972650000|2024-12-23 16:50:50|110431.7|110406.7|110431.2|110406.2|110431.7|110406.7|110431.2|110406.2|3
1734972660000|2024-12-23 16:51:00|110432.2|110407.2|110434.7|110409.7|110434.7|110409.7|110432.2|110407.2|6
1734972670000|2024-12-23 16:51:10|110435.7|110410.7|110430.2|110405.2|110435.7|110410.7|110430.2|110405.2|4
1734972680000|2024-12-23 16:51:20|110430.1|110405.1|110431.8|110406.8|110432.1|110407.1|110430.1|110405.1|7
1734972690000|2024-12-23 16:51:30|110432|110407|110434.7|110409.7|110435.7|110410.7|110431.8|110406.8|9
1734972700000|2024-12-23 16:51:40|110434.9|110409.9|110431.2|110406.2|110436.1|110411.1|110429.9|110404.9|9
1734972710000|2024-12-23 16:51:50|110432.4|110407.4|110430.3|110405.3|110435.1|110410.1|110428.7|110403.7|10
1734972720000|2024-12-23 16:52:00|110430.9|110405.9|110437.4|110412.4|110443.5|110418.5|110430.9|110405.9|18
1734972730000|2024-12-23 16:52:10|110437.9|110412.9|110456.1|110431.1|110457.6|110432.6|110437.9|110412.9|27
1734972740000|2024-12-23 16:52:20|110457.5|110432.5|110457|110432|110458.5|110433.5|110455.9|110430.9|9
1734972750000|2024-12-23 16:52:30|110458.1|110433.1|110455.1|110430.1|110458.1|110433.1|110455.1|110430.1|5
1734972760000|2024-12-23 16:52:40|110456|110431|110458.2|110433.2|110458.2|110433.2|110453.4|110428.4|16
1734972770000|2024-12-23 16:52:50|110458.6|110433.6|110469.1|110444.1|110469.7|110444.7|110458.6|110433.6|13
1734972780000|2024-12-23 16:53:00|110469.4|110444.4|110452.7|110427.7|110475.8|110450.8|110449|110424|28
1734972790000|2024-12-23 16:53:10|110453.7|110428.7|110462.5|110437.5|110462.5|110437.5|110453.7|110428.7|8
1734972800000|2024-12-23 16:53:20|110463.2|110438.2|110460.2|110435.2|110463.2|110438.2|110460.1|110435.1|9
1734972810000|2024-12-23 16:53:30|110461.8|110436.8|110457.4|110432.4|110461.8|110436.8|110456.4|110431.4|7
1734972820000|2024-12-23 16:53:40|110457.6|110432.6|110459.4|110434.4|110459.4|110434.4|110450.8|110425.8|20
1734972830000|2024-12-23 16:53:50|110459.9|110434.9|110465.3|110440.3|110465.3|110440.3|110457.7|110432.7|13
1734972840000|2024-12-23 16:54:00|110465.2|110440.2|110462.3|110437.3|110465.2|110440.2|110461.1|110436.1|12
1734972850000|2024-12-23 16:54:10|110463.3|110438.3|110469.1|110444.1|110472.7|110447.7|110463.3|110438.3|20
1734972860000|2024-12-23 16:54:20|110469.5|110444.5|110462.2|110437.2|110469.9|110444.9|110462.2|110437.2|7
1734972870000|2024-12-23 16:54:30|110462.3|110437.3|110462.8|110437.8|110463.2|110438.2|110461.2|110436.2|6
1734972880000|2024-12-23 16:54:40|110462.1|110437.1|110465.7|110440.7|110471|110446|110461.4|110436.4|6
1734972890000|2024-12-23 16:54:50|110465.4|110440.4|110469.5|110444.5|110469.5|110444.5|110464.3|110439.3|9
1734972900000|2024-12-23 16:55:00|110470.4|110445.4|110469.7|110444.7|110474.1|110449.1|110469.7|110444.7|13
1734972910000|2024-12-23 16:55:10|110469.2|110444.2|110470.5|110445.5|110472|110447|110468.9|110443.9|17
1734972920000|2024-12-23 16:55:20|110470.4|110445.4|110463.9|110438.9|110471.4|110446.4|110459.1|110434.1|18
1734972930000|2024-12-23 16:55:30|110464.9|110439.9|110461.4|110436.4|110467.7|110442.7|110461.4|110436.4|10
1734972940000|2024-12-23 16:55:40|110461.6|110436.6|110450.4|110425.4|110464.8|110439.8|110449|110424|18
1734972950000|2024-12-23 16:55:50|110451.6|110426.6|110443|110418|110456.1|110431.1|110438.1|110413.1|31
1734972960000|2024-12-23 16:56:00|110444.2|110419.2|110457|110432|110458.6|110433.6|110443.2|110418.2|26
1734972970000|2024-12-23 16:56:10|110456.9|110431.9|110458.2|110433.2|110460.8|110435.8|110453.4|110428.4|12
1734972980000|2024-12-23 16:56:20|110455.7|110430.7|110437.2|110412.2|110455.7|110430.7|110437.2|110412.2|29
1734972990000|2024-12-23 16:56:30|110435.7|110410.7|110423.3|110398.3|110435.7|110410.7|110419.9|110394.9|19
1734973000000|2024-12-23 16:56:40|110423|110398|110420|110395|110424.9|110399.9|110417.8|110392.8|27
1734973010000|2024-12-23 16:56:50|110421.3|110396.3|110434.7|110409.7|110434.7|110409.7|110421.3|110396.3|10
1734973020000|2024-12-23 16:57:00|110434.8|110409.8|110445.4|110420.4|110447.2|110422.2|110434.4|110409.4|22
1734973030000|2024-12-23 16:57:10|110446.9|110421.9|110439.2|110414.2|110448.3|110423.3|110438|110413|13
1734973040000|2024-12-23 16:57:20|110439.1|110414.1|110431.2|110406.2|110439.1|110414.1|110431.2|110406.2|17
1734973050000|2024-12-23 16:57:30|110429.8|110404.8|110428.5|110403.5|110429.8|110404.8|110425.1|110400.1|13
1734973060000|2024-12-23 16:57:40|110426.4|110401.4|110424.3|110399.3|110426.4|110401.4|110418.5|110393.5|25
1734973070000|2024-12-23 16:57:50|110423|110398|110418.3|110393.3|110424.5|110399.5|110417.8|110392.8|12
1734973080000|2024-12-23 16:58:00|110416.4|110391.4|110423.8|110398.8|110425.8|110400.8|110416.4|110391.4|16
1734973090000|2024-12-23 16:58:10|110423.7|110398.7|110430.5|110405.5|110438.6|110413.6|110420.4|110395.4|30
1734973100000|2024-12-23 16:58:20|110429.5|110404.5|110431|110406|110431|110406|110429|110404|7
1734973110000|2024-12-23 16:58:30|110429.5|110404.5|110436.9|110411.9|110436.9|110411.9|110429.5|110404.5|6
1734973120000|2024-12-23 16:58:40|110436.1|110411.1|110448.6|110423.6|110448.7|110423.7|110433.1|110408.1|27
1734973130000|2024-12-23 16:58:50|110445.7|110420.7|110457.9|110432.9|110457.9|110432.9|110445.7|110420.7|15
1734973140000|2024-12-23 16:59:00|110458|110433|110457.4|110432.4|110458.3|110433.3|110455.9|110430.9|8
1734973150000|2024-12-23 16:59:10|110457.9|110432.9|110458.2|110433.2|110460.4|110435.4|110456.7|110431.7|16
1734973160000|2024-12-23 16:59:20|110458.1|110433.1|110453.2|110428.2|110460.1|110435.1|110451.9|110426.9|25
1734973170000|2024-12-23 16:59:30|110453.4|110428.4|110450.8|110425.8|110455.6|110430.6|110450.1|110425.1|13
1734973180000|2024-12-23 16:59:40|110450.3|110425.3|110451.4|110426.4|110452.6|110427.6|110445.6|110420.6|14
1734973190000|2024-12-23 16:59:50|110452.8|110427.8|110452.4|110427.4|110452.8|110427.8|110451.4|110426.4|6
1734973200000|2024-12-23 17:00:00|110452.6|110427.6|110453.8|110428.8|110454.2|110429.2|110451.6|110426.6|14
1734973210000|2024-12-23 17:00:10|110455|110430|110452.3|110427.3|110459.3|110434.3|110451|110426|14
1734973220000|2024-12-23 17:00:20|110452.8|110427.8|110461.5|110436.5|110461.5|110436.5|110452.8|110427.8|10
1734973230000|2024-12-23 17:00:30|110461.6|110436.6|110461.9|110436.9|110461.9|110436.9|110457.5|110432.5|12
1734973240000|2024-12-23 17:00:40|110462.3|110437.3|110464.8|110439.8|110472.1|110447.1|110458.8|110433.8|12
1734973250000|2024-12-23 17:00:50|110463.7|110438.7|110463.4|110438.4|110463.7|110438.7|110463.4|110438.4|2
1734973260000|2024-12-23 17:01:00|110463.3|110438.3|110441.8|110416.8|110463.3|110438.3|110441.8|110416.8|19
1734973270000|2024-12-23 17:01:10|110439.7|110414.7|110438.9|110413.9|110439.7|110414.7|110438.9|110413.9|7
1734973280000|2024-12-23 17:01:20|110438.7|110413.7|110437|110412|110443.7|110418.7|110436.5|110411.5|19
1734973290000|2024-12-23 17:01:30|110438.3|110413.3|110430|110405|110438.4|110413.4|110430|110405|18
1734973300000|2024-12-23 17:01:40|110430.4|110405.4|110432.6|110407.6|110432.6|110407.6|110430.4|110405.4|5
1734973310000|2024-12-23 17:01:50|110433.7|110408.7|110430|110405|110435.4|110410.4|110425.3|110400.3|13
1734973320000|2024-12-23 17:02:00|110430.2|110405.2|110433|110383|110435.2|110405.3|110429.1|110382.6|11
1734973330000|2024-12-23 17:02:10|110433.1|110383.1|110437.4|110387.4|110437.4|110387.4|110429.2|110379.2|12
1734973340000|2024-12-23 17:02:20|110437.6|110387.6|110437.5|110387.5|110439.2|110389.2|110431.8|110381.8|13
1734973350000|2024-12-23 17:02:30|110437.3|110387.3|110441.4|110391.4|110441.4|110391.4|110436.9|110386.9|9
1734973360000|2024-12-23 17:02:40|110441|110391|110439.7|110389.7|110441|110391|110439.2|110389.2|6
1734973370000|2024-12-23 17:02:50|110438.6|110388.6|110436.3|110386.3|110438.6|110388.6|110432.3|110382.3|11
1734973380000|2024-12-23 17:03:00|110437.6|110387.6|110440.9|110390.9|110442|110392|110437.6|110387.6|4
1734973390000|2024-12-23 17:03:10|110440.3|110390.3|110448.2|110398.2|110448.2|110398.2|110440.3|110390.3|9
1734973400000|2024-12-23 17:03:20|110448|110398|110432.3|110382.3|110448|110398|110432.3|110382.3|20
1734973410000|2024-12-23 17:03:30|110430.9|110380.9|110417.3|110367.3|110430.9|110380.9|110416|110366|14
1734973420000|2024-12-23 17:03:40|110417.8|110367.8|110419.1|110369.1|110421.2|110371.2|110415.9|110365.9|9
1734973430000|2024-12-23 17:03:50|110419|110369|110425.1|110375.1|110425.1|110375.1|110415.7|110365.7|14
1734973440000|2024-12-23 17:04:00|110424|110374|110411.9|110361.9|110424|110374|110410.5|110360.5|12
1734973450000|2024-12-23 17:04:10|110413.1|110363.1|110409.3|110359.3|110416.3|110366.3|110409.2|110359.2|11
1734973460000|2024-12-23 17:04:20|110409.5|110359.5|110407|110357|110409.5|110359.5|110407|110357|10
1734973470000|2024-12-23 17:04:30|110408.3|110358.3|110409|110359|110410.3|110360.3|110403.7|110353.7|13
1734973480000|2024-12-23 17:04:40|110409.3|110359.3|110412|110362|110412|110362|110408.5|110358.5|6
1734973490000|2024-12-23 17:04:50|110417.5|110367.5|110412.3|110362.3|110417.5|110367.5|110412.3|110362.3|8
1734973500000|2024-12-23 17:05:00|110412|110362|110417.9|110367.9|110417.9|110367.9|110411.7|110361.7|7
1734973510000|2024-12-23 17:05:10|110417.8|110367.8|110416.2|110366.2|110417.8|110367.8|110414.5|110364.5|10
1734973520000|2024-12-23 17:05:20|110416.4|110366.4|110414.3|110364.3|110417|110367|110414.3|110364.3|7
1734973530000|2024-12-23 17:05:30|110414.6|110364.6|110413.9|110363.9|110417.8|110367.8|110413.9|110363.9|8
1734973540000|2024-12-23 17:05:40|110414|110364|110391.5|110341.5|110414.1|110364.1|110383.8|110338.2|20
1734973550000|2024-12-23 17:05:50|110391.2|110341.2|110392.1|110342.1|110392.1|110342.1|110390.1|110340.1|6
1734973560000|2024-12-23 17:06:00|110390.9|110340.9|110379.5|110329.5|110390.9|110340.9|110379.5|110329.5|17
1734973570000|2024-12-23 17:06:10|110380.7|110330.7|110385.6|110335.6|110386.5|110336.5|110380.7|110330.7|5
1734973580000|2024-12-23 17:06:20|110385.9|110335.9|110386.2|110336.2|110386.2|110336.2|110385.6|110335.6|5
1734973590000|2024-12-23 17:06:30|110386.1|110336.1|110385.8|110335.8|110388.7|110338.7|110385.4|110335.4|7
1734973600000|2024-12-23 17:06:40|110385.9|110335.9|110385.5|110335.5|110385.9|110335.9|110382.5|110332.5|8
1734973610000|2024-12-23 17:06:50|110384.6|110334.6|110384.9|110334.9|110384.9|110334.9|110384.4|110334.4|3
1734973620000|2024-12-23 17:07:00|110384.2|110334.2|110374.2|110324.2|110384.3|110334.3|110371.7|110321.7|17
1734973630000|2024-12-23 17:07:10|110373.8|110323.8|110365.1|110315.1|110373.8|110323.8|110363.2|110313.2|8
1734973640000|2024-12-23 17:07:20|110365|110315|110370.7|110320.7|110370.7|110320.7|110364.1|110314.1|13
1734973650000|2024-12-23 17:07:30|110369.7|110319.7|110371.8|110321.8|110371.8|110321.8|110369.7|110319.7|4
1734973660000|2024-12-23 17:07:40|110372.2|110322.2|110372.7|110322.7|110372.7|110322.7|110372.2|110322.2|3
1734973670000|2024-12-23 17:07:50|110374.3|110324.3|110367.9|110317.9|110374.3|110324.3|110366.4|110316.4|16
1734973680000|2024-12-23 17:08:00|110368.1|110318.1|110372.8|110322.8|110374|110324|110368.1|110318.1|11
1734973690000|2024-12-23 17:08:10|110373.4|110323.4|110357.9|110307.9|110373.4|110323.4|110357.9|110307.9|11
1734973700000|2024-12-23 17:08:20|110356.4|110306.4|110367|110317|110367.1|110317.1|110356.4|110306.4|29
1734973710000|2024-12-23 17:08:30|110365.9|110315.9|110366|110316|110368.3|110318.3|110364.7|110314.7|12
1734973720000|2024-12-23 17:08:40|110365.7|110315.7|110364.9|110314.9|110365.7|110315.7|110363.3|110313.3|11
1734973730000|2024-12-23 17:08:50|110365.5|110315.5|110366.1|110316.1|110366.2|110316.2|110364.8|110314.8|24
1734973740000|2024-12-23 17:09:00|110365.8|110315.8|110365.5|110315.5|110365.8|110315.8|110362.8|110312.8|13
1734973750000|2024-12-23 17:09:10|110365.9|110315.9|110363.4|110313.4|110365.9|110315.9|110362.1|110312.1|10
1734973760000|2024-12-23 17:09:20|110364.1|110314.1|110361.3|110311.3|110365.3|110315.3|110361.3|110311.3|12
1734973770000|2024-12-23 17:09:30|110362.4|110312.4|110361.7|110311.7|110362.4|110312.4|110360.5|110310.5|22
1734973780000|2024-12-23 17:09:40|110361.9|110311.9|110362.3|110312.3|110363.4|110313.4|110359.9|110309.9|18
1734973790000|2024-12-23 17:09:50|110361.5|110311.5|110362.4|110312.4|110362.4|110312.4|110361.5|110311.5|15
1734973800000|2024-12-23 17:10:00|110363|110313|110365.5|110315.5|110365.5|110315.5|110361.9|110311.9|20
1734973810000|2024-12-23 17:10:10|110364.1|110314.1|110360.1|110310.1|110366.9|110316.9|110359.3|110309.3|14
1734973820000|2024-12-23 17:10:20|110359.3|110309.3|110360.3|110310.3|110360.3|110310.3|110359.3|110309.3|10
1734973830000|2024-12-23 17:10:30|110359.6|110309.6|110379.4|110329.4|110382.9|110332.9|110359.6|110309.6|20
1734973840000|2024-12-23 17:10:40|110379|110329|110384.6|110334.6|110384.6|110334.6|110379|110329|5
1734973850000|2024-12-23 17:10:50|110385.3|110335.3|110370.7|110320.7|110385.3|110335.3|110367.4|110317.4|14
1734973860000|2024-12-23 17:11:00|110371.9|110321.9|110374.5|110324.5|110374.9|110324.9|110371|110321|6
1734973870000|2024-12-23 17:11:10|110374.9|110324.9|110373.5|110323.5|110374.9|110324.9|110373.5|110323.5|3
1734973880000|2024-12-23 17:11:20|110373.4|110323.4|110361.5|110311.5|110373.4|110323.4|110357.9|110307.9|15
1734973890000|2024-12-23 17:11:30|110362.6|110312.6|110363.6|110313.6|110363.7|110313.7|110362.6|110312.6|3
1734973900000|2024-12-23 17:11:40|110363.3|110313.3|110359.9|110309.9|110363.3|110313.3|110359.7|110309.7|14
1734973910000|2024-12-23 17:11:50|110361.1|110311.1|110365.3|110315.3|110365.3|110325.1|110350.1|110311.1|7
1734973920000|2024-12-23 17:12:00|110365.4|110315.4|110365.3|110315.3|110365.7|110315.7|110363.3|110313.3|12
1734973930000|2024-12-23 17:12:10|110363.2|110313.2|110365.9|110315.9|110365.9|110315.9|110363.2|110313.2|8
1734973940000|2024-12-23 17:12:20|110363.9|110313.9|110340.4|110290.4|110363.9|110313.9|110340.4|110290.4|26
1734973950000|2024-12-23 17:12:30|110341.1|110291.1|110339.6|110289.6|110341.1|110291.1|110339.1|110289.1|5
1734973960000|2024-12-23 17:12:40|110338.7|110288.7|110340|110290|110341.4|110291.4|110338.7|110288.7|11
1734973970000|2024-12-23 17:12:50|110341.1|110291.1|110349.7|110299.7|110355|110305|110340|110290|25
1734973980000|2024-12-23 17:13:00|110348.4|110298.4|110356.6|110306.6|110357|110307|110348.4|110298.4|9
1734973990000|2024-12-23 17:13:10|110356.1|110306.1|110354.8|110304.8|110356.1|110306.1|110354.8|110304.8|2
1734974000000|2024-12-23 17:13:20|110354.1|110304.1|110358.7|110308.7|110358.7|110308.7|110349.3|110299.3|10
1734974010000|2024-12-23 17:13:30|110360.7|110310.7|110357.5|110307.5|110364.6|110314.6|110357.5|110307.5|14
1734974020000|2024-12-23 17:13:40|110356.9|110306.9|110359.3|110309.3|110359.3|110309.3|110352.6|110302.6|14
1734974030000|2024-12-23 17:13:50|110359|110309|110359.9|110309.9|110359.9|110309.9|110359|110309|4
1734974040000|2024-12-23 17:14:00|110359.7|110309.7|110365.7|110315.7|110366.4|110316.4|110359.4|110309.4|15
1734974050000|2024-12-23 17:14:10|110366.4|110316.4|110364.5|110314.5|110366.4|110316.4|110363.7|110313.7|10
1734974060000|2024-12-23 17:14:20|110364.8|110314.8|110358.6|110308.6|110366|110316|110357.4|110307.4|10
1734974070000|2024-12-23 17:14:30|110358.5|110308.5|110359.8|110309.8|110362.1|110312.1|110358.4|110308.4|8
1734974080000|2024-12-23 17:14:40|110359.9|110309.9|110360.2|110310.2|110360.4|110310.4|110357.4|110307.4|9
1734974090000|2024-12-23 17:14:50|110361.5|110311.5|110367.5|110317.5|110367.5|110317.5|110361.5|110311.5|7
1734974100000|2024-12-23 17:15:00|110366.6|110316.6|110362.4|110312.4|110366.6|110316.6|110362.4|110312.4|6
1734974110000|2024-12-23 17:15:10|110362.3|110312.3|110365.9|110315.9|110366.9|110316.9|110362.3|110312.3|10
1734974120000|2024-12-23 17:15:20|110366.7|110316.7|110380.3|110330.3|110381.9|110331.9|110365.9|110315.9|14
1734974130000|2024-12-23 17:15:30|110379|110329|110380.1|110330.1|110380.1|110330.1|110374.8|110324.8|9
1734974140000|2024-12-23 17:15:40|110381.2|110331.2|110386.2|110336.2|110386.2|110336.2|110380|110330|17
1734974150000|2024-12-23 17:15:50|110386|110336|110385|110335|110386|110336|110384.4|110334.4|4
1734974160000|2024-12-23 17:16:00|110385.1|110335.1|110388.6|110338.6|110391.6|110341.6|110385.1|110335.1|9
1734974170000|2024-12-23 17:16:10|110388.4|110338.4|110390.7|110340.7|110390.7|110340.7|110386.3|110336.3|6
1734974180000|2024-12-23 17:16:20|110386.6|110336.6|110393|110343|110393|110343|110386.4|110336.4|8
1734974190000|2024-12-23 17:16:30|110393.1|110343.1|110399.3|110349.3|110400.5|110350.5|110393.1|110343.1|5
1734974200000|2024-12-23 17:16:40|110399.1|110349.1|110400|110350|110403.2|110353.2|110399|110349|8
1734974210000|2024-12-23 17:16:50|110401.3|110351.3|110408.4|110358.4|110413.8|110363.8|110401.3|110351.3|11
1734974220000|2024-12-23 17:17:00|110408.5|110358.5|110414.6|110364.6|110415.1|110365.1|110408.5|110358.5|10
1734974230000|2024-12-23 17:17:10|110415.1|110365.1|110417|110367|110417|110367|110415.1|110365.1|3
1734974240000|2024-12-23 17:17:20|110415.6|110365.6|110403.4|110353.4|110415.6|110365.6|110402.8|110352.8|10
1734974250000|2024-12-23 17:17:30|110403.3|110353.3|110401.6|110351.6|110403.3|110353.3|110398.9|110348.9|6
1734974260000|2024-12-23 17:17:40|110402.5|110352.5|110407.5|110357.5|110407.5|110357.5|110397.6|110347.6|17
1734974270000|2024-12-23 17:17:50|110408.8|110358.8|110401.1|110351.1|110411.5|110361.5|110401.1|110351.1|9
1734974280000|2024-12-23 17:18:00|110400.3|110350.3|110405.3|110355.3|110405.3|110355.3|110399.3|110349.3|11
1734974290000|2024-12-23 17:18:10|110406.4|110356.4|110414.6|110364.6|110414.8|110364.8|110406.4|110356.4|10
1734974300000|2024-12-23 17:18:20|110414.3|110364.3|110417.2|110367.2|110417.9|110367.9|110413.9|110363.9|13
1734974310000|2024-12-23 17:18:30|110416.9|110366.9|110407|110357|110417|110367|110404.6|110354.6|10
1734974320000|2024-12-23 17:18:40|110408.3|110358.3|110397.9|110347.9|110408.3|110358.3|110397.9|110347.9|9
1734974330000|2024-12-23 17:18:50|110398.4|110348.4|110398.4|110348.4|110398.4|110348.4|110398.4|110348.4|1
1734974340000|2024-12-23 17:19:00|110398.1|110348.1|110389.9|110339.9|110398.1|110348.1|110388.6|110338.6|11
1734974350000|2024-12-23 17:19:10|110390|110340|110393.4|110343.4|110393.4|110343.4|110390|110340|14
1734974360000|2024-12-23 17:19:20|110393.5|110343.5|110401.7|110351.7|110402.8|110352.8|110390.5|110340.5|10
1734974370000|2024-12-23 17:19:30|110400.1|110350.1|110395.3|110345.3|110400.1|110350.1|110393.2|110343.2|5
1734974380000|2024-12-23 17:19:40|110394.4|110344.4|110384.3|110334.3|110395.1|110345.1|110383|110333|17
1734974390000|2024-12-23 17:19:50|110384.5|110334.5|110391.4|110341.4|110392.7|110342.7|110378.6|110328.6|16
1734974400000|2024-12-23 17:20:00|110390.8|110340.8|110396.9|110346.9|110396.9|110346.9|110387.8|110337.8|11
1734974410000|2024-12-23 17:20:10|110395.6|110345.6|110397.5|110347.5|110398.4|110348.4|110390.4|110340.4|15
1734974420000|2024-12-23 17:20:20|110396.7|110346.7|110393.9|110343.9|110396.7|110346.7|110393.9|110343.9|4
1734974430000|2024-12-23 17:20:30|110393.7|110343.7|110396.7|110346.7|110396.7|110346.7|110393.5|110343.5|4
1734974440000|2024-12-23 17:20:40|110397.4|110347.4|110402.4|110352.4|110402.4|110352.4|110396.7|110346.7|7
1734974470000|2024-12-23 17:21:10|110402.3|110352.3|110402.9|110352.9|110402.9|110352.9|110400.6|110350.6|8
1734974480000|2024-12-23 17:21:20|110401.7|110351.7|110390.4|110340.4|110401.7|110351.7|110386.7|110336.7|11
1734974490000|2024-12-23 17:21:30|110391.7|110341.7|110386.8|110336.8|110391.7|110341.7|110386.2|110336.2|7
1734974500000|2024-12-23 17:21:40|110386.7|110336.7|110387|110337|110388.8|110338.8|110386.7|110336.7|8
1734974510000|2024-12-23 17:21:50|110387.1|110337.1|110387.4|110337.4|110388.8|110338.8|110387.1|110337.1|5
1734974520000|2024-12-23 17:22:00|110384.8|110334.8|110384.3|110334.3|110384.9|110334.9|110383.9|110333.9|7
1734974530000|2024-12-23 17:22:10|110384.8|110334.8|110386.5|110336.5|110386.5|110336.5|110384.8|110334.8|3
1734974540000|2024-12-23 17:22:20|110386.6|110336.6|110386.7|110336.7|110387|110337|110386.6|110336.6|4
1734974550000|2024-12-23 17:22:30|110386.4|110336.4|110386.9|110336.9|110386.9|110336.9|110381|110331|8
1734974560000|2024-12-23 17:22:40|110387.1|110337.1|110388.2|110338.2|110388.2|110338.2|110387.1|110337.1|5
1734974570000|2024-12-23 17:22:50|110388.1|110338.1|110388.1|110338.1|110388.1|110338.1|110388.1|110338.1|1
1734974580000|2024-12-23 17:23:00|110387.4|110337.4|110384|110334|110387.4|110337.4|110384|110334|8
1734974590000|2024-12-23 17:23:10|110384.9|110334.9|110385.3|110335.3|110386.5|110336.5|110384.9|110334.9|6
1734974600000|2024-12-23 17:23:20|110384.8|110334.8|110390.1|110340.1|110398.3|110348.3|110384.2|110334.2|12
1734974610000|2024-12-23 17:23:30|110391.8|110341.8|110392.3|110342.3|110397|110347|110391.7|110341.7|14
1734974620000|2024-12-23 17:23:40|110392.9|110342.9|110390.8|110340.8|110394.7|110344.7|110390.8|110340.8|16
1734974630000|2024-12-23 17:23:50|110392.3|110342.3|110398.6|110348.6|110398.9|110348.9|110392.3|110342.3|32
1734974640000|2024-12-23 17:24:00|110398.1|110348.1|110394.3|110344.3|110398.6|110348.6|110394.3|110344.3|12
1734974650000|2024-12-23 17:24:10|110394.5|110344.5|110395.5|110345.5|110396|110346|110394.5|110344.5|13
1734974660000|2024-12-23 17:24:20|110395.8|110345.8|110419.4|110369.4|110422.3|110372.3|110394.1|110344.1|19
1734974670000|2024-12-23 17:24:30|110419.6|110369.6|110418.5|110368.5|110420.9|110370.9|110416.1|110366.1|13
1734974680000|2024-12-23 17:24:40|110419.1|110369.1|110419.7|110369.7|110419.7|110369.7|110417.2|110367.2|9
1734974690000|2024-12-23 17:24:50|110419.4|110369.4|110420.6|110370.6|110420.6|110370.6|110417.1|110367.1|7
1734974700000|2024-12-23 17:25:00|110418.9|110368.9|110413.7|110363.7|110418.9|110368.9|110413.7|110363.7|12
1734974710000|2024-12-23 17:25:10|110411.8|110361.8|110432.8|110382.8|110432.8|110382.8|110411.7|110361.7|23
1734974720000|2024-12-23 17:25:20|110431.9|110381.9|110444.5|110394.5|110447.7|110397.7|110431.9|110381.9|10
1734974730000|2024-12-23 17:25:30|110443.8|110393.8|110455.5|110405.5|110455.5|110405.5|110443.8|110393.8|10
1734974740000|2024-12-23 17:25:40|110454.1|110404.1|110457.2|110407.2|110457.2|110407.2|110452.6|110402.6|9
1734974750000|2024-12-23 17:25:50|110456.7|110406.7|110455.9|110405.9|110456.7|110406.7|110455.9|110405.9|6
1734974760000|2024-12-23 17:26:00|110455.8|110405.8|110459|110409|110459|110409|110455.7|110405.7|4
1734974770000|2024-12-23 17:26:10|110459.1|110409.1|110450.8|110400.8|110463.8|110413.8|110450.8|110400.8|15
1734974780000|2024-12-23 17:26:20|110450.1|110400.1|110438.6|110413.6|110452.5|110416.3|110436.1|110396|24
1734974790000|2024-12-23 17:26:30|110436.1|110411.1|110445.3|110420.3|110447.7|110422.7|110436.1|110411.1|23
1734974800000|2024-12-23 17:26:40|110445.8|110420.8|110467.3|110417.3|110471.1|110422.6|110445.8|110408.8|19
1734974810000|2024-12-23 17:26:50|110467.4|110417.4|110467.4|110417.4|110467.4|110417.4|110467.4|110417.4|1
1734974820000|2024-12-23 17:27:00|110466.9|110416.9|110469|110419|110469|110419|110465.3|110415.3|7
1734974830000|2024-12-23 17:27:10|110469.6|110419.6|110465.7|110415.7|110470.2|110420.2|110454.3|110404.3|16
1734974840000|2024-12-23 17:27:20|110466.7|110416.7|110465.8|110415.8|110468.2|110418.2|110465.8|110415.8|6
1734974850000|2024-12-23 17:27:30|110466.1|110416.1|110475.4|110425.4|110475.6|110425.6|110466|110416|12
1734974860000|2024-12-23 17:27:40|110475.5|110425.5|110474.5|110424.5|110479.7|110429.7|110474.4|110424.4|12
1734974870000|2024-12-23 17:27:50|110473.6|110423.6|110468.4|110418.4|110473.6|110423.6|110468.4|110418.4|5
1734974880000|2024-12-23 17:28:00|110468.3|110418.3|110468.2|110418.2|110469.5|110419.5|110468.2|110418.2|5
1734974890000|2024-12-23 17:28:10|110466.3|110416.3|110462|110412|110466.3|110416.3|110462|110412|6
1734974900000|2024-12-23 17:28:20|110463|110413|110470.4|110420.4|110474.3|110435.1|110453.9|110413|21
1734974910000|2024-12-23 17:28:30|110470.1|110420.1|110467.3|110417.3|110470.1|110420.1|110466.2|110416.2|11
1734974920000|2024-12-23 17:28:40|110467.5|110417.5|110468.1|110443.1|110471.3|110446.3|110466|110417.5|10
1734974930000|2024-12-23 17:28:50|110468.6|110443.6|110466.4|110441.4|110468.6|110443.6|110466.4|110441.4|4
1734974940000|2024-12-23 17:29:00|110467.4|110442.4|110468.1|110443.1|110468.4|110443.4|110467.4|110442.4|5
1734974950000|2024-12-23 17:29:10|110468.3|110443.3|110463.2|110413.2|110479.3|110443.5|110463.2|110413.2|13
1734974960000|2024-12-23 17:29:20|110463.4|110413.4|110458.9|110433.9|110473.3|110436.5|110457.2|110413.4|13
1734974970000|2024-12-23 17:29:30|110458|110433|110468.9|110443.9|110468.9|110443.9|110455.5|110430.5|15
1734974980000|2024-12-23 17:29:40|110469.2|110444.2|110471.9|110446.9|110472.3|110447.3|110468.2|110443.2|14
1734974990000|2024-12-23 17:29:50|110472.5|110447.5|110472.4|110447.4|110472.5|110447.5|110472.1|110447.1|3
1734975000000|2024-12-23 17:30:00|110471.9|110446.9|110491.6|110466.6|110495.9|110470.9|110471.9|110446.9|16
1734975010000|2024-12-23 17:30:10|110490.3|110465.3|110488.2|110463.2|110490.3|110465.3|110485.8|110460.8|8
1734975020000|2024-12-23 17:30:20|110488|110463|110492.8|110467.8|110492.8|110467.8|110487.8|110462.8|6
1734975030000|2024-12-23 17:30:30|110492.2|110467.2|110511.5|110486.5|110523.9|110486.5|110490.4|110465.4|13
1734975040000|2024-12-23 17:30:40|110512.9|110487.9|110511.3|110486.3|110514.5|110489.5|110511.2|110486.2|17
1734975050000|2024-12-23 17:30:50|110511.2|110486.2|110510.2|110485.2|110515|110490|110508.6|110483.6|12
1734975060000|2024-12-23 17:31:00|110508.9|110483.9|110507.7|110482.7|110512|110487|110506.4|110481.4|15
1734975070000|2024-12-23 17:31:10|110508.9|110483.9|110507.7|110482.7|110508.9|110483.9|110505.7|110480.7|11
1734975080000|2024-12-23 17:31:20|110507.9|110482.9|110506.2|110481.2|110508.1|110483.1|110505.3|110480.3|13
1734975090000|2024-12-23 17:31:30|110507.4|110482.4|110519.6|110494.6|110529.2|110494.6|110506.2|110479.2|24
1734975100000|2024-12-23 17:31:40|110519.2|110494.2|110511.1|110486.1|110520.5|110495.5|110511.1|110486.1|14
1734975110000|2024-12-23 17:31:50|110511.2|110486.2|110510.7|110485.7|110517.5|110492.5|110510.7|110485.7|13
1734975120000|2024-12-23 17:32:00|110510.3|110485.3|110503.9|110478.9|110510.3|110485.3|110503.7|110478.7|12
1734975130000|2024-12-23 17:32:10|110502.5|110477.5|110504.3|110479.3|110504.3|110479.3|110502.5|110477.5|4
1734975140000|2024-12-23 17:32:20|110503.8|110478.8|110516.7|110466.7|110518.2|110482.2|110503.3|110466.7|13
1734975150000|2024-12-23 17:32:30|110517.9|110467.9|110516.3|110466.3|110517.9|110467.9|110514.5|110464.5|11
1734975160000|2024-12-23 17:32:40|110516.9|110466.9|110515.1|110465.1|110516.9|110466.9|110513.7|110463.7|10
1734975170000|2024-12-23 17:32:50|110513.7|110463.7|110499|110474|110513.7|110474.2|110497.4|110463.7|17
1734975180000|2024-12-23 17:33:00|110506.8|110481.8|110506.6|110481.6|110507.8|110482.8|110503.2|110478.2|11
1734975190000|2024-12-23 17:33:10|110505.4|110480.4|110510.4|110460.4|110513.6|110480.4|110505.4|110458.8|16
1734975200000|2024-12-23 17:33:20|110508.1|110458.1|110506.2|110456.2|110508.6|110458.6|110505.6|110455.6|18
1734975210000|2024-12-23 17:33:30|110505.9|110455.9|110497.6|110447.6|110505.9|110455.9|110497.5|110447.5|16
1734975220000|2024-12-23 17:33:40|110496.5|110446.5|110490.3|110440.3|110496.5|110446.5|110490.3|110440.3|15
1734975230000|2024-12-23 17:33:50|110488.5|110438.5|110506.8|110456.8|110507.7|110467.9|110487.2|110437.2|17
1734975240000|2024-12-23 17:34:00|110506.9|110456.9|110488.3|110438.3|110506.9|110456.9|110486.1|110436.1|15
1734975250000|2024-12-23 17:34:10|110486.9|110436.9|110486.2|110436.2|110487|110437|110483|110433|15
1734975260000|2024-12-23 17:34:20|110484.5|110434.5|110484.2|110434.2|110484.6|110434.6|110482.5|110432.5|17
1734975270000|2024-12-23 17:34:30|110483.1|110433.1|110484.8|110434.8|110484.8|110434.8|110483.1|110433.1|6
1734975280000|2024-12-23 17:34:40|110485.1|110435.1|110489.2|110439.2|110493.9|110458.4|110483.4|110435.1|15
1734975290000|2024-12-23 17:34:50|110490.8|110440.8|110491.2|110441.2|110491.2|110441.2|110489|110439|5
1734975300000|2024-12-23 17:35:00|110491.3|110441.3|110500.1|110450.1|110501.1|110451.1|110491.3|110441.3|10
1734975310000|2024-12-23 17:35:10|110499.6|110449.6|110507.7|110457.7|110507.7|110457.7|110499.6|110449.6|10
1734975320000|2024-12-23 17:35:20|110508.6|110458.6|110514|110464|110517|110467|110508.6|110458.6|15
1734975330000|2024-12-23 17:35:30|110513.5|110463.5|110521.7|110471.7|110523.5|110473.5|110513|110463|12
1734975340000|2024-12-23 17:35:40|110521.8|110471.8|110524.2|110474.2|110526.2|110476.2|110521.8|110471.8|7
1734975350000|2024-12-23 17:35:50|110524.6|110474.6|110533.7|110483.7|110534.3|110484.3|110523.3|110473.3|8
1734975360000|2024-12-23 17:36:00|110533.8|110483.8|110536.5|110486.5|110538.3|110488.3|110533.8|110483.8|5
1734975370000|2024-12-23 17:36:10|110536.9|110486.9|110537.3|110487.3|110537.3|110487.3|110536.9|110486.9|3
1734975380000|2024-12-23 17:36:20|110537.1|110487.1|110522.7|110497.7|110538|110499.8|110522.7|110486.8|10
1734975390000|2024-12-23 17:36:30|110531.6|110481.6|110531.2|110481.2|110536.5|110486.5|110531.2|110481.2|28
1734975400000|2024-12-23 17:36:40|110535.1|110485.1|110534.8|110484.8|110535.2|110485.2|110532.3|110482.3|17
1734975410000|2024-12-23 17:36:50|110534.9|110484.9|110539.5|110489.5|110540.9|110490.9|110532.9|110482.9|20
1734975420000|2024-12-23 17:37:00|110539.3|110489.3|110538.6|110488.6|110539.3|110489.3|110538.6|110488.6|4
1734975430000|2024-12-23 17:37:10|110537.6|110487.6|110547.9|110497.9|110551.2|110505.1|110530.1|110487.6|11
1734975440000|2024-12-23 17:37:20|110548.1|110498.1|110536.7|110486.7|110548.3|110498.3|110535.4|110485.4|11
1734975450000|2024-12-23 17:37:30|110536.6|110486.6|110537.3|110487.3|110537.3|110487.3|110535.1|110485.1|5
1734975460000|2024-12-23 17:37:40|110536.9|110486.9|110527.4|110477.4|110536.9|110486.9|110527.4|110477.4|19
1734975470000|2024-12-23 17:37:50|110525.6|110475.6|110532.4|110482.4|110533.6|110483.6|110524.6|110474.6|10
1734975480000|2024-12-23 17:38:00|110531.7|110481.7|110533.1|110483.1|110534.4|110484.4|110531.7|110481.7|5
1734975490000|2024-12-23 17:38:10|110533.3|110483.3|110533.9|110483.9|110533.9|110483.9|110533.3|110483.3|3
1734975500000|2024-12-23 17:38:20|110532.7|110482.7|110527.5|110477.5|110532.7|110482.7|110524.6|110474.6|21
1734975510000|2024-12-23 17:38:30|110526.8|110476.8|110527.5|110477.5|110534.1|110484.1|110526.3|110476.3|14
1734975520000|2024-12-23 17:38:40|110526.3|110476.3|110520.6|110470.6|110527.5|110477.5|110520.6|110470.6|14
1734975530000|2024-12-23 17:38:50|110520.8|110470.8|110532.1|110482.1|110532.1|110482.1|110520.4|110470.4|12
1734975540000|2024-12-23 17:39:00|110531.5|110481.5|110526.1|110476.1|110531.5|110481.5|110525.5|110475.5|11
1734975550000|2024-12-23 17:39:10|110525.9|110475.9|110534.2|110484.2|110534.2|110484.2|110524.3|110474.3|15
1734975560000|2024-12-23 17:39:20|110534.1|110484.1|110525.9|110475.9|110534.6|110484.6|110525.8|110475.8|13
1734975570000|2024-12-23 17:39:30|110525|110475|110523.2|110473.2|110525|110475|110522.5|110472.5|7
1734975580000|2024-12-23 17:39:40|110523.6|110473.6|110522.8|110472.8|110523.9|110473.9|110522.8|110472.8|8
1734975590000|2024-12-23 17:39:50|110523.2|110473.2|110523.7|110473.7|110524.5|110474.5|110518.3|110468.3|9
1734975600000|2024-12-23 17:40:00|110525|110475|110525.3|110475.3|110530.3|110480.3|110525|110475|12
1734975610000|2024-12-23 17:40:10|110525.2|110475.2|110532.6|110482.6|110532.6|110482.6|110525.2|110475.2|10
1734975620000|2024-12-23 17:40:20|110533.1|110483.1|110541.5|110491.5|110541.5|110491.5|110533.1|110483.1|20
1734975630000|2024-12-23 17:40:30|110541.2|110491.2|110536.9|110486.9|110542.3|110492.3|110535.6|110485.6|23
1734975640000|2024-12-23 17:40:40|110536.4|110486.4|110525.9|110475.9|110536.4|110486.4|110525.9|110475.9|16
1734975650000|2024-12-23 17:40:50|110526|110476|110520.3|110470.3|110527.6|110477.6|110520.3|110470.3|10
1734975660000|2024-12-23 17:41:00|110521.6|110471.6|110526.7|110476.7|110526.7|110476.7|110521.6|110471.6|18
1734975670000|2024-12-23 17:41:10|110526.9|110476.9|110529.9|110479.9|110529.9|110479.9|110526.6|110476.6|11
1734975680000|2024-12-23 17:41:20|110529.7|110479.7|110518.8|110468.8|110530|110480|110518.5|110468.5|17
1734975690000|2024-12-23 17:41:30|110519.5|110469.5|110522.4|110472.4|110523.7|110473.7|110519.5|110469.5|5
1734975700000|2024-12-23 17:41:40|110521.9|110471.9|110531.2|110481.2|110531.2|110490.6|110515.6|110471.9|9
1734975710000|2024-12-23 17:41:50|110531.1|110481.1|110523.3|110473.3|110531.1|110481.1|110521.7|110471.7|7
1734975720000|2024-12-23 17:42:00|110524|110474|110522.8|110472.8|110524|110474|110520.4|110470.4|10
1734975730000|2024-12-23 17:42:10|110523.3|110473.3|110516|110466|110523.3|110473.3|110516|110466|9
1734975740000|2024-12-23 17:42:20|110514.9|110464.9|110516|110466|110516|110466|110514.8|110464.8|4
1734975750000|2024-12-23 17:42:30|110514.5|110464.5|110514.7|110464.7|110514.7|110464.7|110510.5|110460.5|11
1734975760000|2024-12-23 17:42:40|110514|110464|110512.2|110462.2|110514.5|110464.5|110511.5|110461.5|8
1734975770000|2024-12-23 17:42:50|110511.7|110461.7|110511.5|110461.5|110511.8|110461.8|110511.2|110461.2|6
1734975780000|2024-12-23 17:43:00|110512.3|110462.3|110515.5|110465.5|110515.6|110465.6|110512.3|110462.3|10
1734975790000|2024-12-23 17:43:10|110514.7|110464.7|110514.7|110464.7|110514.7|110464.7|110514.7|110464.7|1
1734975800000|2024-12-23 17:43:20|110514.6|110464.6|110517.4|110467.4|110517.4|110467.4|110513.7|110463.7|5
1734975810000|2024-12-23 17:43:30|110518|110468|110516.9|110466.9|110518|110468|110516.9|110466.9|2
1734975820000|2024-12-23 17:43:40|110516.7|110466.7|110515.2|110465.2|110516.7|110466.7|110515.2|110465.2|6
1734975830000|2024-12-23 17:43:50|110515.1|110465.1|110539.2|110489.2|110539.7|110493.7|110515.1|110465.1|16
1734975840000|2024-12-23 17:44:00|110538.7|110488.7|110544.7|110494.7|110546|110496|110537.7|110487.7|13
1734975850000|2024-12-23 17:44:10|110544|110494|110544|110494|110544|110494|110540.2|110490.2|11
1734975860000|2024-12-23 17:44:20|110544.1|110494.1|110543.8|110493.8|110545.5|110495.5|110543.1|110493.1|8
1734975870000|2024-12-23 17:44:30|110546|110496|110543.6|110493.6|110546|110496|110543.4|110493.4|7
1734975880000|2024-12-23 17:44:40|110543|110493|110552.4|110502.4|110552.4|110502.4|110541.3|110491.3|14
1734975890000|2024-12-23 17:44:50|110553.2|110503.2|110546.9|110496.9|110554.3|110504.3|110545.6|110495.6|9
1734975900000|2024-12-23 17:45:00|110546.6|110496.6|110560.5|110510.5|110562.8|110512.8|110546.6|110496.6|17
1734975910000|2024-12-23 17:45:10|110559.4|110509.4|110566.7|110516.7|110566.7|110516.7|110553.2|110503.2|19
1734975920000|2024-12-23 17:45:20|110566.9|110516.9|110544.7|110494.7|110566.9|110516.9|110543.2|110493.2|21
1734975930000|2024-12-23 17:45:30|110546.1|110496.1|110544.1|110494.1|110548.6|110498.6|110540.2|110490.2|17
1734975940000|2024-12-23 17:45:40|110543.4|110493.4|110558.5|110508.5|110560.1|110513.7|110538.7|110493.1|21
1734975950000|2024-12-23 17:45:50|110559.3|110509.3|110558.7|110508.7|110564.1|110514.1|110556.6|110506.6|20
1734975960000|2024-12-23 17:46:00|110559|110509|110561.3|110511.3|110562.4|110512.4|110549.8|110499.8|28
1734975970000|2024-12-23 17:46:10|110561.7|110511.7|110561.7|110511.7|110561.9|110511.9|110561.7|110511.7|3
1734975980000|2024-12-23 17:46:20|110561.6|110511.6|110563.8|110513.8|110564.6|110514.6|110561.1|110511.1|12
1734975990000|2024-12-23 17:46:30|110562.7|110512.7|110563.9|110513.9|110566|110516|110561.3|110511.3|10
1734976000000|2024-12-23 17:46:40|110564.8|110514.8|110575.7|110525.7|110575.8|110525.8|110564.8|110514.8|15
1734976010000|2024-12-23 17:46:50|110575.8|110525.8|110574.6|110524.6|110580.2|110530.2|110574.6|110524.6|13
1734976020000|2024-12-23 17:47:00|110575.2|110525.2|110580.7|110530.7|110580.7|110530.7|110569.2|110519.2|13
1734976030000|2024-12-23 17:47:10|110577.8|110527.8|110573.2|110523.2|110578.9|110528.9|110573.2|110523.2|11
1734976040000|2024-12-23 17:47:20|110573.1|110523.1|110571.3|110521.3|110573.1|110523.1|110570.9|110520.9|7
1734976050000|2024-12-23 17:47:30|110571.5|110521.5|110572.6|110522.6|110572.6|110522.6|110569.8|110519.8|6
1734976060000|2024-12-23 17:47:40|110572.4|110522.4|110572.7|110522.7|110572.7|110522.7|110571.8|110521.8|4
1734976070000|2024-12-23 17:47:50|110572.5|110522.5|110569.2|110519.2|110573.9|110523.9|110569.2|110519.2|6
1734976080000|2024-12-23 17:48:00|110569.9|110519.9|110566.6|110516.6|110573.9|110523.9|110564.7|110514.7|17
1734976090000|2024-12-23 17:48:10|110565.7|110515.7|110574.5|110524.5|110574.7|110524.7|110565.7|110515.7|10
1734976100000|2024-12-23 17:48:20|110574.2|110524.2|110589.2|110539.2|110590.5|110559.8|110573.3|110523.9|17
1734976110000|2024-12-23 17:48:30|110588.9|110538.9|110594.3|110544.3|110594.7|110544.7|110588.5|110538.5|6
1734976120000|2024-12-23 17:48:40|110594.4|110544.4|110595.7|110545.7|110597.4|110547.4|110593.1|110543.1|6
1734976130000|2024-12-23 17:48:50|110596.5|110546.5|110598.9|110548.9|110598.9|110548.9|110595.8|110545.8|5
1734976140000|2024-12-23 17:49:00|110599.2|110549.2|110589.4|110539.4|110599.7|110549.7|110588.5|110538.5|13
1734976150000|2024-12-23 17:49:10|110589.5|110539.5|110585.8|110535.8|110589.8|110539.8|110584|110534|7
1734976160000|2024-12-23 17:49:20|110585.3|110535.3|110573.9|110523.9|110585.3|110535.3|110572.8|110522.8|14
1734976170000|2024-12-23 17:49:30|110573.6|110523.6|110569.8|110519.8|110573.9|110523.9|110569.3|110519.3|18
1734976180000|2024-12-23 17:49:40|110570.7|110520.7|110568.8|110518.8|110571.8|110521.8|110568.8|110518.8|20
1734976190000|2024-12-23 17:49:50|110565.5|110515.5|110564.2|110514.2|110565.5|110515.5|110562.7|110512.7|15
1734976200000|2024-12-23 17:50:00|110564|110514|110584.3|110534.3|110584.3|110549.8|110564|110514|14
1734976210000|2024-12-23 17:50:10|110583|110533|110581.1|110531.1|110583|110533|110581.1|110531.1|4
1734976220000|2024-12-23 17:50:20|110580.3|110530.3|110591.2|110541.2|110591.2|110541.2|110580.3|110530.3|11
1734976230000|2024-12-23 17:50:30|110590|110540|110586.7|110536.7|110590|110540|110586.7|110536.7|8
1734976240000|2024-12-23 17:50:40|110588.1|110538.1|110598.7|110548.7|110598.7|110548.7|110588.1|110538.1|10
1734976250000|2024-12-23 17:50:50|110599|110549|110601.1|110551.1|110601.1|110551.1|110596.2|110546.2|10
1734976260000|2024-12-23 17:51:00|110601.6|110551.6|110609.4|110559.4|110609.8|110559.8|110601.6|110551.6|14
1734976270000|2024-12-23 17:51:10|110608.6|110558.6|110610.5|110560.5|110611.9|110561.9|110608.6|110558.6|6
1734976280000|2024-12-23 17:51:20|110611.1|110561.1|110610|110560|110611.1|110561.1|110610|110560|5
1734976290000|2024-12-23 17:51:30|110611|110561|110600.9|110575.9|110611|110575.9|110600.9|110561|2
1734976300000|2024-12-23 17:51:40|110601.7|110576.7|110602.5|110577.5|110602.5|110577.5|110601.7|110576.7|3
1734976310000|2024-12-23 17:51:50|110602.6|110577.6|110602.3|110577.3|110602.6|110577.6|110602.3|110577.3|2
1734976320000|2024-12-23 17:52:00|110601.7|110576.7|110585.8|110535.8|110604.6|110576.7|110585.8|110535.8|18
1734976330000|2024-12-23 17:52:10|110585|110535|110580.8|110555.8|110585.7|110556.2|110580.8|110533.8|6
1734976340000|2024-12-23 17:52:20|110581.1|110556.1|110588.4|110563.4|110588.4|110563.4|110580.1|110555.1|12
1734976350000|2024-12-23 17:52:30|110587.8|110562.8|110606.3|110556.3|110606.3|110564.5|110587.8|110554.9|7
1734976360000|2024-12-23 17:52:40|110605.6|110555.6|110594.5|110569.5|110610.4|110573.1|110593.3|110550.9|24
1734976370000|2024-12-23 17:52:50|110610|110560|110603.4|110553.4|110611.2|110569.3|110591.5|110553.4|11
1734976380000|2024-12-23 17:53:00|110602.8|110552.8|110602|110552|110610.8|110572.1|110595.3|110552|17
1734976390000|2024-12-23 17:53:10|110600.5|110550.5|110575.4|110550.4|110600.5|110551.6|110575.4|110539.2|14
1734976400000|2024-12-23 17:53:20|110575|110550|110589.6|110539.6|110595.4|110557.3|110574.4|110539.6|14
1734976410000|2024-12-23 17:53:30|110588.4|110538.4|110594.5|110544.5|110594.5|110544.5|110588.1|110538.1|4
1734976420000|2024-12-23 17:53:40|110595|110545|110591.1|110541.1|110595|110545|110590.4|110540.4|7
1734976430000|2024-12-23 17:53:50|110593|110543|110587.8|110537.8|110594.4|110544.4|110587.6|110537.6|8
1734976440000|2024-12-23 17:54:00|110588|110538|110591.8|110541.8|110592.2|110542.2|110587.8|110537.8|6
1734976450000|2024-12-23 17:54:10|110592|110542|110574.7|110549.7|110592|110550.4|110572.9|110542|7
1734976460000|2024-12-23 17:54:20|110574.9|110549.9|110574.9|110549.9|110575.2|110550.2|110571.3|110546.3|10
1734976470000|2024-12-23 17:54:30|110574.7|110549.7|110571.7|110546.7|110574.9|110549.9|110571.7|110546.7|5
1734976480000|2024-12-23 17:54:40|110571.3|110546.3|110572.2|110547.2|110572.3|110547.3|110571.3|110546.3|4
1734976490000|2024-12-23 17:54:50|110571.1|110546.1|110568.9|110543.9|110571.1|110546.1|110565.3|110540.3|9
1734976500000|2024-12-23 17:55:00|110569.8|110544.8|110577|110552|110582|110557|110569.8|110544.8|16
1734976510000|2024-12-23 17:55:10|110575.3|110550.3|110576.4|110551.4|110576.9|110551.9|110575.1|110550.1|7
1734976520000|2024-12-23 17:55:20|110576.3|110551.3|110590|110565|110595.2|110565|110576.3|110538.3|13
1734976530000|2024-12-23 17:55:30|110589.5|110564.5|110588.3|110563.3|110589.5|110564.5|110588.3|110563.3|3
1734976540000|2024-12-23 17:55:40|110587.9|110562.9|110581.5|110531.5|110589.3|110563|110575.8|110531.5|18
1734976550000|2024-12-23 17:55:50|110582.2|110532.2|110581.2|110531.2|110583.2|110533.2|110580.7|110530.7|13
1734976560000|2024-12-23 17:56:00|110580.4|110530.4|110581.1|110531.1|110582.4|110532.4|110577.9|110527.9|11
1734976570000|2024-12-23 17:56:10|110581|110531|110580.5|110530.5|110581|110531|110580.5|110530.5|2
1734976580000|2024-12-23 17:56:20|110580.6|110530.6|110578.8|110528.8|110580.7|110530.7|110577.5|110527.5|10
1734976590000|2024-12-23 17:56:30|110579.3|110529.3|110577.2|110527.2|110579.4|110529.4|110577.2|110527.2|4
1734976600000|2024-12-23 17:56:40|110577|110527|110574.6|110524.6|110577.7|110527.7|110574.6|110524.6|7
1734976610000|2024-12-23 17:56:50|110575.8|110525.8|110576|110526|110577.7|110527.7|110573.4|110523.4|11
1734976620000|2024-12-23 17:57:00|110575.8|110525.8|110573.6|110523.6|110575.8|110525.8|110573.4|110523.4|7
1734976630000|2024-12-23 17:57:10|110573.7|110523.7|110564.2|110514.2|110573.7|110523.7|110560.5|110510.5|10
1734976640000|2024-12-23 17:57:20|110562.9|110512.9|110564.3|110514.3|110569.3|110519.3|110561.8|110511.8|10
1734976650000|2024-12-23 17:57:30|110564.4|110514.4|110562.9|110512.9|110564.4|110514.4|110562.9|110512.9|4
1734976660000|2024-12-23 17:57:40|110563.8|110513.8|110559.3|110509.3|110567.6|110517.6|110559.3|110509.3|14
1734976670000|2024-12-23 17:57:50|110560.4|110510.4|110563.7|110538.7|110569.3|110544.3|110555|110509.3|13
1734976680000|2024-12-23 17:58:00|110564.6|110539.6|110564.3|110539.3|110566.4|110541.4|110562.9|110537.9|14
1734976690000|2024-12-23 17:58:10|110569.1|110544.1|110566.3|110541.3|110569.5|110544.5|110565.1|110540.1|9
1734976700000|2024-12-23 17:58:20|110565.5|110540.5|110563.5|110538.5|110565.5|110540.5|110563|110538|7
1734976710000|2024-12-23 17:58:30|110564.3|110539.3|110568.4|110543.4|110568.4|110543.4|110564.3|110539.3|4
1734976720000|2024-12-23 17:58:40|110568.3|110543.3|110589.8|110539.8|110589.8|110549.9|110563.6|110538.6|16
1734976730000|2024-12-23 17:58:50|110591.7|110541.7|110592.9|110542.9|110595.5|110545.5|110588.8|110538.8|14
1734976740000|2024-12-23 17:59:00|110594.4|110544.4|110597.1|110547.1|110598.2|110548.2|110594.1|110544.1|10
1734976750000|2024-12-23 17:59:10|110596.9|110546.9|110596.9|110546.9|110597.5|110547.5|110592|110542|8
1734976760000|2024-12-23 17:59:20|110596.8|110546.8|110584.8|110559.8|110596.8|110561|110584.5|110539.8|17
1734976770000|2024-12-23 17:59:30|110586.2|110561.2|110580.8|110555.8|110586.2|110561.2|110580.4|110555.4|7
1734976780000|2024-12-23 17:59:40|110581.1|110556.1|110575.9|110550.9|110581.1|110556.1|110574.1|110549.1|13
1734976790000|2024-12-23 17:59:50|110577.2|110552.2|110583.3|110558.3|110586.6|110561.6|110575.9|110550.9|12
1734976800000|2024-12-23 18:00:00|110581.5|110556.5|110577.8|110552.8|110585.2|110560.2|110577.8|110552.8|10
1734976810000|2024-12-23 18:00:10|110578.2|110553.2|110577.4|110552.4|110578.5|110553.5|110577.4|110552.4|3
1734976820000|2024-12-23 18:00:20|110577.3|110552.3|110586.1|110536.1|110586.1|110554.4|110570.3|110536.1|9
1734976830000|2024-12-23 18:00:30|110586.4|110536.4|110577.9|110527.9|110586.4|110536.4|110577.9|110527.9|11
1734976840000|2024-12-23 18:00:40|110577.6|110527.6|110577.7|110527.7|110577.7|110527.7|110577|110527|6
1734976850000|2024-12-23 18:00:50|110575|110525|110575.4|110525.4|110575.4|110525.4|110575|110525|2
1734976860000|2024-12-23 18:01:00|110575.2|110525.2|110564.3|110539.3|110575.7|110539.3|110563.6|110525.1|7
1734976870000|2024-12-23 18:01:10|110563.4|110538.4|110562.7|110537.7|110563.4|110538.4|110562.7|110537.7|2
1734976880000|2024-12-23 18:01:20|110563.2|110538.2|110563.2|110538.2|110564|110539|110563.2|110538.2|4
1734976890000|2024-12-23 18:01:30|110563.9|110538.9|110577.2|110527.2|110579.3|110538.9|110557.8|110526.7|11
1734976900000|2024-12-23 18:01:40|110576.9|110526.9|110570.3|110520.3|110576.9|110526.9|110568.5|110518.5|8
1734976910000|2024-12-23 18:01:50|110570.6|110520.6|110558.9|110508.9|110571.2|110521.2|110557.7|110507.7|7
1734976920000|2024-12-23 18:02:00|110559.1|110509.1|110542|110492|110559.1|110509.1|110542|110492|23
1734976930000|2024-12-23 18:02:10|110540.3|110490.3|110542.6|110492.6|110546.6|110496.6|110540.3|110490.3|15
1734976940000|2024-12-23 18:02:20|110542.7|110492.7|110531.7|110506.7|110544.8|110511|110531.7|110491.5|16
1734976950000|2024-12-23 18:02:30|110533.8|110508.8|110544.6|110494.6|110545.9|110513.8|110531.7|110494.6|18
1734976960000|2024-12-23 18:02:40|110543.9|110493.9|110543.3|110493.3|110544.4|110494.4|110539.2|110489.2|9
1734976970000|2024-12-23 18:02:50|110543.5|110493.5|110542.5|110492.5|110550.1|110500.1|110542.4|110492.4|15
1734976980000|2024-12-23 18:03:00|110542.8|110492.8|110542.5|110492.5|110542.8|110492.8|110541.6|110491.6|4
1734976990000|2024-12-23 18:03:10|110543.1|110493.1|110541.6|110491.6|110545.8|110495.8|110541.6|110491.6|6
1734977000000|2024-12-23 18:03:20|110543.3|110493.3|110548.8|110498.8|110548.8|110498.8|110541.6|110491.6|12
1734977010000|2024-12-23 18:03:30|110550|110500|110551.8|110501.8|110552.7|110518.8|110541.8|110500|15
1734977020000|2024-12-23 18:03:40|110550.9|110500.9|110553|110503|110555.1|110505.1|110549.2|110499.2|14
1734977030000|2024-12-23 18:03:50|110552.8|110502.8|110553.3|110503.3|110559.2|110509.2|110552.4|110502.4|13
1734977040000|2024-12-23 18:04:00|110553.5|110503.5|110548.7|110498.7|110553.8|110503.8|110547.3|110497.3|14
1734977050000|2024-12-23 18:04:10|110548.8|110498.8|110555|110505|110555|110505|110548.4|110498.4|7
1734977060000|2024-12-23 18:04:20|110554.8|110504.8|110550.1|110500.1|110554.8|110504.8|110550.1|110500.1|20
1734977070000|2024-12-23 18:04:30|110550.9|110500.9|110542.1|110492.1|110550.9|110500.9|110541.1|110491.1|7
1734977080000|2024-12-23 18:04:40|110542.2|110492.2|110529.2|110479.2|110542.2|110492.2|110529|110479|12
1734977090000|2024-12-23 18:04:50|110529.6|110479.6|110534.5|110484.5|110535.7|110485.7|110529.2|110479.2|10
1734977100000|2024-12-23 18:05:00|110534.3|110484.3|110515.3|110465.3|110537.7|110487.7|110515.3|110465.3|17
1734977110000|2024-12-23 18:05:10|110515.5|110465.5|110491.2|110441.2|110515.5|110465.5|110491.2|110441.2|18
1734977120000|2024-12-23 18:05:20|110491.3|110441.3|110494.4|110444.4|110494.4|110444.4|110488|110438|15
1734977130000|2024-12-23 18:05:30|110493.4|110443.4|110495.5|110445.5|110502.2|110452.2|110492.5|110442.5|18
1734977140000|2024-12-23 18:05:40|110495.4|110445.4|110489.9|110439.9|110495.4|110445.4|110489.3|110439.3|15
1734977150000|2024-12-23 18:05:50|110490.3|110440.3|110492.9|110442.9|110492.9|110442.9|110489.8|110439.8|13
1734977160000|2024-12-23 18:06:00|110493.5|110443.5|110487|110437|110495.3|110445.3|110485.4|110435.4|13
1734977170000|2024-12-23 18:06:10|110486.5|110436.5|110484.1|110434.1|110486.5|110436.5|110482.9|110432.9|6
1734977180000|2024-12-23 18:06:20|110485|110435|110489.7|110439.7|110489.7|110439.7|110485|110435|7
1734977190000|2024-12-23 18:06:30|110489.4|110439.4|110490|110440|110490|110440|110489.1|110439.1|4
1734977200000|2024-12-23 18:06:40|110490.5|110440.5|110486.5|110436.5|110491|110441|110486.5|110436.5|7
1734977210000|2024-12-23 18:06:50|110485.4|110435.4|110486.2|110436.2|110486.5|110436.5|110485.4|110435.4|7
1734977220000|2024-12-23 18:07:00|110485.9|110435.9|110490.7|110440.7|110497.4|110456.8|110481.8|110435.9|12
1734977230000|2024-12-23 18:07:10|110489.1|110439.1|110486.3|110436.3|110490.7|110440.7|110486.2|110436.2|10
1734977240000|2024-12-23 18:07:20|110485.4|110435.4|110485.3|110435.3|110485.4|110435.4|110484.2|110434.2|7
1734977250000|2024-12-23 18:07:30|110486.4|110436.4|110477.9|110427.9|110486.4|110436.4|110477.9|110427.9|11
1734977260000|2024-12-23 18:07:40|110478.4|110428.4|110472.9|110422.9|110478.4|110428.4|110453.3|110412.4|13
1734977270000|2024-12-23 18:07:50|110473|110423|110470.1|110420.1|110473.5|110423.5|110468.9|110418.9|8
1734977280000|2024-12-23 18:08:00|110470.6|110420.6|110477.3|110427.3|110477.3|110427.3|110470.6|110420.6|12
1734977290000|2024-12-23 18:08:10|110475.1|110425.1|110473|110423|110477.1|110427.1|110473|110423|5
1734977300000|2024-12-23 18:08:20|110472.6|110422.6|110477.2|110427.2|110478.9|110428.9|110472.6|110422.6|17
1734977310000|2024-12-23 18:08:30|110477.3|110427.3|110478.3|110428.3|110478.6|110428.6|110477.3|110427.3|5
1734977320000|2024-12-23 18:08:40|110478.4|110428.4|110468|110418|110478.5|110428.5|110463.5|110413.5|18
1734977330000|2024-12-23 18:08:50|110467.4|110417.4|110476.8|110426.8|110476.8|110426.8|110467.4|110417.4|8
1734977340000|2024-12-23 18:09:00|110478.1|110428.1|110477|110427|110480.8|110430.8|110477|110427|9
1734977350000|2024-12-23 18:09:10|110478.1|110428.1|110478.7|110428.7|110480|110430|110478.1|110428.1|5
1734977360000|2024-12-23 18:09:20|110476.5|110426.5|110475|110425|110476.5|110426.5|110471.6|110421.6|5
1734977370000|2024-12-23 18:09:30|110475.3|110425.3|110478|110428|110478|110428|110475.3|110425.3|4
1734977380000|2024-12-23 18:09:40|110477.9|110427.9|110481.7|110431.7|110489.1|110454.9|110477.7|110427.7|17
1734977390000|2024-12-23 18:09:50|110482.1|110432.1|110482.7|110432.7|110484|110434|110482.1|110432.1|5
1734977400000|2024-12-23 18:10:00|110484|110434|110487.2|110437.2|110487.7|110437.7|110481.2|110431.2|11
1734977410000|2024-12-23 18:10:10|110487.1|110437.1|110485.1|110435.1|110487.1|110437.1|110483.9|110433.9|6
1734977420000|2024-12-23 18:10:20|110485.7|110435.7|110488.3|110438.3|110493|110443|110485.7|110435.7|10
1734977430000|2024-12-23 18:10:30|110489.3|110439.3|110480|110455|110489.3|110456.4|110476.1|110439.3|7
1734977440000|2024-12-23 18:10:40|110480.6|110455.6|110479.5|110454.5|110481.2|110456.2|110478.9|110453.9|7
1734977450000|2024-12-23 18:10:50|110478.4|110453.4|110477.4|110452.4|110478.4|110453.4|110475.4|110450.4|5
1734977460000|2024-12-23 18:11:00|110477.6|110452.6|110476.3|110451.3|110477.7|110452.7|110476.3|110451.3|5
1734977470000|2024-12-23 18:11:10|110475.8|110450.8|110471.2|110446.2|110476.4|110451.4|110471.2|110446.2|6
1734977480000|2024-12-23 18:11:20|110471.3|110446.3|110471.3|110446.3|110472.1|110447.1|110471.3|110446.3|4
1734977490000|2024-12-23 18:11:30|110471.2|110446.2|110466.6|110441.6|110474.6|110449.6|110464.9|110439.9|12
1734977500000|2024-12-23 18:11:40|110466.4|110441.4|110460|110435|110466.4|110441.4|110460|110435|9
1734977510000|2024-12-23 18:11:50|110460.2|110435.2|110460.4|110435.4|110460.4|110435.4|110460.2|110435.2|2
1734977520000|2024-12-23 18:12:00|110460.1|110435.1|110476.1|110426.1|110476.1|110440.7|110459.9|110424.9|13
1734977530000|2024-12-23 18:12:10|110475.5|110425.5|110458.9|110408.9|110475.5|110438.8|110452.1|110403.9|16
1734977540000|2024-12-23 18:12:20|110459|110409|110458.4|110408.4|110459.9|110409.9|110458.4|110408.4|6
1734977550000|2024-12-23 18:12:30|110457.2|110407.2|110441.2|110416.2|110457.2|110421.6|110441.2|110406.5|10
1734977560000|2024-12-23 18:12:40|110440.9|110415.9|110454.3|110404.3|110455.4|110415.9|110438.3|110402.1|9
1734977570000|2024-12-23 18:12:50|110454.7|110404.7|110451.8|110401.8|110454.7|110404.7|110451.8|110401.8|5
1734977580000|2024-12-23 18:13:00|110450.8|110400.8|110448.7|110398.7|110452.5|110402.5|110448.7|110398.7|7
1734977590000|2024-12-23 18:13:10|110447.5|110397.5|110419.1|110394.1|110447.5|110399.2|110419.1|110382.5|18
1734977600000|2024-12-23 18:13:20|110418.8|110393.8|110417.9|110392.9|110418.9|110393.9|110417|110392|12
1734977610000|2024-12-23 18:13:30|110418.9|110393.9|110440|110390|110446|110396|110418.9|110387.2|16
1734977620000|2024-12-23 18:13:40|110440.1|110390.1|110439.9|110389.9|110440.8|110390.8|110438.2|110388.2|11
1734977630000|2024-12-23 18:13:50|110439.1|110389.1|110435.4|110385.4|110439.4|110389.4|110434.4|110384.4|8
1734977640000|2024-12-23 18:14:00|110435.7|110385.7|110439.5|110389.5|110440.3|110390.3|110435|110385|26
1734977650000|2024-12-23 18:14:10|110439|110389|110450.9|110400.9|110450.9|110400.9|110439|110389|8
1734977660000|2024-12-23 18:14:20|110449.9|110399.9|110450.5|110400.5|110450.5|110400.5|110449|110399|6
1734977670000|2024-12-23 18:14:30|110437.2|110412.2|110436.7|110411.7|110440.8|110415.8|110436.7|110411.7|7
1734977680000|2024-12-23 18:14:40|110436.4|110411.4|110444.5|110419.5|110449.2|110424.2|110434.2|110409.2|15
1734977690000|2024-12-23 18:14:50|110443.7|110418.7|110443.8|110418.8|110444.3|110419.3|110443.7|110418.7|4
1734977700000|2024-12-23 18:15:00|110443.2|110418.2|110442|110417|110447.7|110422.7|110442|110417|16
1734977710000|2024-12-23 18:15:10|110444.2|110419.2|110440.1|110415.1|110444.2|110419.2|110440.1|110415.1|16
1734977720000|2024-12-23 18:15:20|110440.7|110415.7|110449.4|110399.4|110449.4|110415.7|110439.1|110399.4|6
1734977730000|2024-12-23 18:15:30|110450.4|110400.4|110428.9|110403.9|110450.4|110407|110428.9|110397.2|7
1734977740000|2024-12-23 18:15:40|110428.5|110403.5|110448.9|110398.9|110448.9|110403.5|110428.5|110391.1|11
1734977750000|2024-12-23 18:15:50|110447.8|110397.8|110441.3|110391.3|110447.8|110397.8|110441.3|110391.3|9
1734977760000|2024-12-23 18:16:00|110440.6|110390.6|110435.1|110385.1|110440.9|110390.9|110432.1|110382.1|17
1734977770000|2024-12-23 18:16:10|110434.6|110384.6|110429.5|110379.5|110434.6|110384.6|110428.9|110378.9|6
1734977780000|2024-12-23 18:16:20|110430.7|110380.7|110442|110392|110442|110392|110430.1|110380.1|11
1734977790000|2024-12-23 18:16:30|110441.8|110391.8|110445|110395|110445|110395|110441.8|110391.8|7
1734977800000|2024-12-23 18:16:40|110445.1|110395.1|110453.9|110403.9|110453.9|110403.9|110445.1|110395.1|8
1734977810000|2024-12-23 18:16:50|110453.4|110403.4|110443.4|110393.4|110453.4|110403.4|110443.4|110393.4|10
1734977820000|2024-12-23 18:17:00|110444.7|110394.7|110441.9|110391.9|110446.3|110396.3|110440.1|110390.1|10
1734977830000|2024-12-23 18:17:10|110441.6|110391.6|110441.7|110391.7|110443|110393|110439.9|110389.9|9
1734977840000|2024-12-23 18:17:20|110442.2|110392.2|110439.6|110414.6|110447.2|110414.6|110433.6|110390.6|15
1734977850000|2024-12-23 18:17:30|110440.9|110415.9|110449.5|110424.5|110449.5|110424.5|110440.9|110415.9|9
1734977860000|2024-12-23 18:17:40|110449.2|110424.2|110451.6|110426.6|110451.6|110426.6|110447.2|110422.2|9
1734977870000|2024-12-23 18:17:50|110451.9|110426.9|110461.9|110436.9|110461.9|110436.9|110451.9|110426.9|11
1734977880000|2024-12-23 18:18:00|110462.1|110437.1|110460.3|110435.3|110462.3|110437.3|110459.8|110434.8|10
1734977890000|2024-12-23 18:18:10|110462.2|110437.2|110467.2|110442.2|110467.2|110442.2|110461|110436|9
1734977900000|2024-12-23 18:18:20|110468|110443|110464.3|110439.3|110468|110443|110463.1|110438.1|12
1734977910000|2024-12-23 18:18:30|110463.2|110438.2|110483.2|110433.2|110484.2|110438.2|110463.2|110426.8|6
1734977920000|2024-12-23 18:18:40|110482.7|110432.7|110471.8|110446.8|110482.7|110450.5|110471.8|110430.3|10
1734977930000|2024-12-23 18:18:50|110472.8|110447.8|110469.7|110444.7|110472.9|110447.9|110469.7|110444.7|8
1734977940000|2024-12-23 18:19:00|110470.4|110445.4|110484|110434|110484.6|110446.6|110470.2|110433.4|7
1734977950000|2024-12-23 18:19:10|110484.3|110434.3|110487.1|110437.1|110487.5|110437.5|110484.3|110434.3|6
1734977960000|2024-12-23 18:19:20|110487|110437|110487.7|110437.7|110487.7|110437.7|110483.3|110433.3|10
1734977970000|2024-12-23 18:19:30|110487.6|110437.6|110481.3|110431.3|110487.6|110437.6|110476.9|110426.9|7
1734977980000|2024-12-23 18:19:40|110481.8|110431.8|110480.8|110430.8|110482|110432|110480.8|110430.8|5
1734977990000|2024-12-23 18:19:50|110480.3|110430.3|110480.2|110430.2|110481|110431|110479.8|110429.8|7
1734978000000|2024-12-23 18:20:00|110479.8|110429.8|110486.1|110436.1|110487.1|110437.1|110477.9|110427.9|19
1734978010000|2024-12-23 18:20:10|110485.4|110435.4|110483.8|110433.8|110485.4|110435.4|110481.5|110431.5|14
1734978020000|2024-12-23 18:20:20|110484.4|110434.4|110486.8|110436.8|110486.8|110436.8|110483|110433|16
1734978030000|2024-12-23 18:20:30|110484.8|110434.8|110487.8|110437.8|110487.8|110437.8|110483.3|110433.3|14
1734978040000|2024-12-23 18:20:40|110487.3|110437.3|110485.9|110435.9|110488.8|110438.8|110485.9|110435.9|5
1734978050000|2024-12-23 18:20:50|110484.3|110434.3|110485.2|110435.2|110485.3|110435.3|110483.3|110433.3|6
1734978060000|2024-12-23 18:21:00|110485.9|110435.9|110474.1|110424.1|110490.6|110440.6|110470.5|110420.5|33
1734978070000|2024-12-23 18:21:10|110476|110426|110472.3|110422.3|110476|110426|110470.4|110420.4|18
1734978080000|2024-12-23 18:21:20|110472.2|110422.2|110480.5|110430.5|110481|110431|110470.3|110420.3|23
1734978090000|2024-12-23 18:21:30|110480.9|110430.9|110480.1|110430.1|110480.9|110430.9|110480.1|110430.1|2
1734978100000|2024-12-23 18:21:40|110480.4|110430.4|110482|110432|110482|110432|110480.1|110430.1|3
1734978110000|2024-12-23 18:21:50|110482.5|110432.5|110482.4|110432.4|110483|110433|110482.2|110432.2|4
1734978120000|2024-12-23 18:22:00|110482|110432|110474.8|110424.8|110483|110433|110473.4|110423.4|7
1734978130000|2024-12-23 18:22:10|110470.8|110420.8|110465.8|110415.8|110470.8|110420.8|110463.1|110413.1|13
1734978140000|2024-12-23 18:22:20|110465.6|110415.6|110469.9|110419.9|110469.9|110419.9|110465.6|110415.6|7
1734978150000|2024-12-23 18:22:30|110470|110420|110482|110432|110482|110432|110470|110420|6
1734978160000|2024-12-23 18:22:40|110482.3|110432.3|110485.7|110435.7|110485.7|110435.7|110482.1|110432.1|4
1734978170000|2024-12-23 18:22:50|110485.2|110435.2|110466.8|110441.8|110485.2|110443.2|110466.8|110429.2|14
1734978180000|2024-12-23 18:23:00|110466.5|110441.5|110487|110462|110498.8|110462|110466.2|110441.2|26
1734978190000|2024-12-23 18:23:10|110487.5|110462.5|110484.4|110459.4|110487.9|110462.9|110484.4|110459.4|5
1734978200000|2024-12-23 18:23:20|110483.5|110458.5|110487.8|110437.8|110494|110459.3|110483.5|110437.7|14
1734978210000|2024-12-23 18:23:30|110487.5|110437.5|110488.9|110438.9|110489.4|110439.4|110487.3|110437.3|13
1734978220000|2024-12-23 18:23:40|110488.2|110438.2|110481.8|110431.8|110488.2|110438.2|110480.8|110430.8|17
1734978230000|2024-12-23 18:23:50|110482.1|110432.1|110476.2|110426.2|110483.6|110433.6|110476.2|110426.2|6
1734978240000|2024-12-23 18:24:00|110475.1|110425.1|110475.7|110425.7|110476.2|110426.2|110474.3|110424.3|8
1734978250000|2024-12-23 18:24:10|110475.6|110425.6|110486.9|110436.9|110486.9|110436.9|110475.1|110425.1|12
1734978260000|2024-12-23 18:24:20|110487.5|110437.5|110490.8|110440.8|110492|110442|110487.5|110437.5|10
1734978270000|2024-12-23 18:24:30|110493.4|110443.4|110490.8|110440.8|110498|110448|110490.8|110440.8|11
1734978280000|2024-12-23 18:24:40|110491.1|110441.1|110489.6|110439.6|110491.1|110441.1|110488.7|110438.7|10
1734978290000|2024-12-23 18:24:50|110487.3|110437.3|110486.1|110436.1|110488.8|110438.8|110486.1|110436.1|5
1734978300000|2024-12-23 18:25:00|110484.9|110434.9|110458.4|110433.4|110484.9|110440.5|110456.6|110431.6|16
1734978310000|2024-12-23 18:25:10|110460.5|110435.5|110456.8|110431.8|110463|110438|110454.8|110429.8|13
1734978320000|2024-12-23 18:25:20|110457|110432|110450.1|110425.1|110458.2|110433.2|110450.1|110425.1|9
1734978330000|2024-12-23 18:25:30|110448|110423|110455.4|110405.4|110455.7|110423|110441.7|110405.4|10
1734978340000|2024-12-23 18:25:40|110455.3|110405.3|110455.5|110405.5|110455.5|110405.5|110454.9|110404.9|4
1734978350000|2024-12-23 18:25:50|110455.7|110405.7|110454.8|110404.8|110455.7|110405.7|110449.4|110399.4|7
1734978360000|2024-12-23 18:26:00|110455.4|110405.4|110445.9|110420.9|110455.8|110422.2|110445.6|110404.6|10
1734978370000|2024-12-23 18:26:10|110444.2|110419.2|110443|110418|110444.2|110419.2|110441.3|110416.3|6
1734978380000|2024-12-23 18:26:20|110443.3|110418.3|110439|110414|110443.3|110418.3|110439|110414|4
1734978390000|2024-12-23 18:26:30|110436.9|110411.9|110419.8|110394.8|110436.9|110411.9|110418.7|110393.7|20
1734978400000|2024-12-23 18:26:40|110418.2|110393.2|110417.8|110392.8|110420|110395|110417.8|110392.8|5
1734978410000|2024-12-23 18:26:50|110419.3|110394.3|110421.3|110396.3|110422.5|110397.5|110418.6|110393.6|13
1734978420000|2024-12-23 18:27:00|110421.6|110396.6|110417.1|110392.1|110423.3|110398.3|110417.1|110392.1|12
1734978430000|2024-12-23 18:27:10|110417.4|110392.4|110412.5|110387.5|110417.4|110392.4|110412.5|110387.5|7
1734978440000|2024-12-23 18:27:20|110412.4|110387.4|110416.4|110391.4|110417|110392|110412.4|110387.4|9
1734978450000|2024-12-23 18:27:30|110416.7|110391.7|110416|110391|110418|110393|110415.4|110390.4|11
1734978460000|2024-12-23 18:27:40|110416.2|110391.2|110418.3|110393.3|110418.3|110393.3|110416.2|110391.2|7
1734978470000|2024-12-23 18:27:50|110418.4|110393.4|110418|110393|110424.5|110399.5|110416|110391|13
1734978480000|2024-12-23 18:28:00|110418.1|110393.1|110418.7|110393.7|110426.9|110401.9|110418.1|110393.1|17
1734978490000|2024-12-23 18:28:10|110417.1|110392.1|110410.7|110385.7|110417.1|110392.1|110408.8|110383.8|8
1734978500000|2024-12-23 18:28:20|110408.7|110383.7|110406|110381|110409.7|110384.7|110405.4|110380.4|7
1734978510000|2024-12-23 18:28:30|110405.7|110380.7|110407.6|110382.6|110407.6|110382.6|110405.4|110380.4|3
1734978520000|2024-12-23 18:28:40|110407.7|110382.7|110409.5|110384.5|110409.5|110384.5|110405.4|110380.4|7
1734978530000|2024-12-23 18:28:50|110405.5|110380.5|110402.7|110377.7|110405.5|110380.5|110400.2|110375.2|18
1734978540000|2024-12-23 18:29:00|110400.2|110375.2|110411.4|110386.4|110411.4|110386.4|110400.2|110375.2|11
1734978550000|2024-12-23 18:29:10|110411.5|110386.5|110413.2|110388.2|110413.2|110388.2|110408.1|110383.1|9
1734978560000|2024-12-23 18:29:20|110413.4|110388.4|110415.9|110390.9|110417.1|110392.1|110413.4|110388.4|12
1734978570000|2024-12-23 18:29:30|110414|110389|110415|110390|110417.8|110392.8|110412.4|110387.4|9
1734978580000|2024-12-23 18:29:40|110415.4|110390.4|110430.1|110380.1|110430.1|110390.4|110404.2|110373.4|13
1734978590000|2024-12-23 18:29:50|110430.4|110380.4|110429.5|110379.5|110431.1|110381.1|110426.5|110376.5|12
1734978600000|2024-12-23 18:30:00|110430.1|110380.1|110425.6|110375.6|110431.6|110381.6|110425.6|110375.6|17
1734978610000|2024-12-23 18:30:10|110425.7|110375.7|110423.2|110373.2|110425.7|110375.7|110422.2|110372.2|15
1734978620000|2024-12-23 18:30:20|110423|110373|110421.9|110371.9|110423.6|110373.6|110421.9|110371.9|30
1734978630000|2024-12-23 18:30:30|110424.7|110374.7|110425.1|110375.1|110425.5|110375.5|110424.7|110374.7|19
1734978640000|2024-12-23 18:30:40|110425.5|110375.5|110425.6|110375.6|110425.6|110375.6|110425|110375|10
1734978650000|2024-12-23 18:30:50|110425.4|110375.4|110423.7|110373.7|110425.5|110375.5|110422|110372|15
1734978660000|2024-12-23 18:31:00|110422|110372|110402.6|110352.6|110422|110372|110401.2|110351.2|19
1734978670000|2024-12-23 18:31:10|110403.1|110353.1|110401.8|110351.8|110403.1|110353.1|110401.8|110351.8|6
1734978680000|2024-12-23 18:31:20|110394.8|110344.8|110396.9|110346.9|110398.6|110348.6|110392.7|110342.7|26
1734978690000|2024-12-23 18:31:30|110397|110347|110395.4|110345.4|110398.8|110348.8|110395.4|110345.4|14
1734978700000|2024-12-23 18:31:40|110395.8|110345.8|110394.7|110344.7|110396.1|110346.1|110393.2|110343.2|13
1734978710000|2024-12-23 18:31:50|110395|110345|110395.8|110345.8|110395.8|110345.8|110394.4|110344.4|6
1734978720000|2024-12-23 18:32:00|110396.3|110346.3|110400.2|110350.2|110400.5|110350.5|110388.7|110338.7|22
1734978730000|2024-12-23 18:32:10|110399.5|110349.5|110394.8|110344.8|110400.9|110350.9|110393.6|110343.6|8
1734978740000|2024-12-23 18:32:20|110396|110346|110392.9|110342.9|110396|110346|110390.5|110340.5|15
1734978750000|2024-12-23 18:32:30|110393.1|110343.1|110394.8|110344.8|110394.8|110344.8|110393.1|110343.1|8
1734978760000|2024-12-23 18:32:40|110395.3|110345.3|110395.9|110345.9|110395.9|110345.9|110394.2|110344.2|6
1734978770000|2024-12-23 18:32:50|110396.3|110346.3|110396.3|110346.3|110396.8|110346.8|110396.3|110346.3|3
1734978780000|2024-12-23 18:33:00|110395.7|110345.7|110397.8|110347.8|110397.9|110347.9|110395.7|110345.7|7
1734978790000|2024-12-23 18:33:10|110397.7|110347.7|110398|110348|110398.3|110348.3|110397.7|110347.7|4
1734978800000|2024-12-23 18:33:20|110397.6|110347.6|110392|110342|110398.2|110348.2|110390.4|110340.4|14
1734978810000|2024-12-23 18:33:30|110387.9|110337.9|110386.7|110336.7|110389.1|110339.1|110385|110335|12
1734978820000|2024-12-23 18:33:40|110386.3|110336.3|110388.5|110338.5|110389.8|110339.8|110386.3|110336.3|6
1734978830000|2024-12-23 18:33:50|110388.1|110338.1|110394|110344|110394|110344|110388.1|110338.1|5
1734978840000|2024-12-23 18:34:00|110394.2|110344.2|110395.4|110345.4|110398.1|110348.1|110393.3|110343.3|10
1734978850000|2024-12-23 18:34:10|110396|110346|110396.9|110346.9|110396.9|110346.9|110396|110346|3
1734978860000|2024-12-23 18:34:20|110396.2|110346.2|110403|110353|110403|110353|110394.2|110344.2|13
1734978870000|2024-12-23 18:34:30|110403.4|110353.4|110401.7|110351.7|110404.8|110354.8|110401.7|110351.7|9
1734978880000|2024-12-23 18:34:40|110400.8|110350.8|110395|110345|110401.2|110351.2|110395|110345|18
1734978890000|2024-12-23 18:34:50|110394.4|110344.4|110394.4|110344.4|110394.4|110344.4|110394.4|110344.4|1
1734978900000|2024-12-23 18:35:00|110394.7|110344.7|110393.9|110343.9|110396|110346|110393.5|110343.5|8
1734978910000|2024-12-23 18:35:10|110395.5|110345.5|110399.8|110349.8|110399.8|110349.8|110395.5|110345.5|4
1734978920000|2024-12-23 18:35:20|110400.2|110350.2|110400.6|110350.6|110400.6|110350.6|110400.2|110350.2|3
1734978930000|2024-12-23 18:35:30|110400.5|110350.5|110400.9|110350.9|110401.4|110351.4|110399.2|110349.2|7
1734978940000|2024-12-23 18:35:40|110400.8|110350.8|110400.6|110350.6|110400.8|110350.8|110400.5|110350.5|3
1734978950000|2024-12-23 18:35:50|110400.5|110350.5|110399.6|110349.6|110400.6|110350.6|110397.3|110347.3|6
1734978960000|2024-12-23 18:36:00|110399.9|110349.9|110400.6|110350.6|110400.6|110350.6|110398.5|110348.5|5
1734978970000|2024-12-23 18:36:10|110401.7|110351.7|110402.4|110352.4|110402.4|110363.2|110386.3|110349|15
1734978980000|2024-12-23 18:36:20|110401.2|110351.2|110400.3|110350.3|110402.1|110352.1|110400.3|110350.3|6
1734979000000|2024-12-23 18:36:40|110399|110349|110398.8|110348.8|110399.1|110349.1|110398.4|110348.4|6
1734979010000|2024-12-23 18:36:50|110399.5|110349.5|110410|110385|110418|110389|110399.5|110349.5|21
1734979020000|2024-12-23 18:37:00|110410.2|110385.2|110406.1|110381.1|110424|110387.9|110405.1|110373.2|21
1734979030000|2024-12-23 18:37:10|110405.1|110380.1|110408.3|110383.3|110409.7|110384.7|110405.1|110380.1|5
1734979040000|2024-12-23 18:37:20|110408.1|110383.1|110406.3|110381.3|110417.6|110386.3|110402.1|110360.9|23
1734979050000|2024-12-23 18:37:30|110407.8|110382.8|110414.4|110364.4|110415|110382.8|110407.8|110360.5|20
1734979060000|2024-12-23 18:37:40|110414.5|110364.5|110404.1|110354.1|110414.5|110364.5|110403.1|110353.1|20
1734979070000|2024-12-23 18:37:50|110406.1|110356.1|110407.7|110357.7|110408.6|110358.6|110404.1|110354.1|19
1734979080000|2024-12-23 18:38:00|110407.8|110357.8|110410.1|110360.1|110410.1|110360.1|110403.5|110353.5|19
1734979090000|2024-12-23 18:38:10|110409.1|110359.1|110407.9|110357.9|110413.8|110363.8|110407.1|110357.1|18
1734979100000|2024-12-23 18:38:20|110409|110359|110408.6|110358.6|110409.4|110359.4|110407.9|110357.9|8
1734979110000|2024-12-23 18:38:30|110409.2|110359.2|110404|110354|110409.2|110359.2|110404|110354|6
1734979120000|2024-12-23 18:38:40|110404.4|110354.4|110402.5|110352.5|110404.5|110354.5|110402.5|110352.5|8
1734979130000|2024-12-23 18:38:50|110402.9|110352.9|110400.9|110350.9|110402.9|110352.9|110400.9|110350.9|3
1734979140000|2024-12-23 18:39:00|110400.5|110350.5|110401.8|110351.8|110401.8|110351.8|110400.5|110350.5|3
1734979150000|2024-12-23 18:39:10|110401.6|110351.6|110400.8|110350.8|110401.6|110351.6|110400.8|110350.8|4
1734979160000|2024-12-23 18:39:20|110400.3|110350.3|110399|110349|110400.3|110350.3|110399|110349|6
1734979170000|2024-12-23 18:39:30|110399.8|110349.8|110392.2|110342.2|110401.5|110351.5|110391.2|110341.2|14
1734979180000|2024-12-23 18:39:40|110392.5|110342.5|110383|110333|110392.5|110342.5|110383|110333|9
1734979190000|2024-12-23 18:39:50|110382.9|110332.9|110382.7|110332.7|110383.8|110333.8|110379.9|110329.9|15
1734979200000|2024-12-23 18:40:00|110382.3|110332.3|110377.6|110327.6|110382.3|110332.3|110371.3|110321.3|14
1734979210000|2024-12-23 18:40:10|110377.5|110327.5|110394.7|110344.7|110394.7|110344.7|110374.3|110324.3|13
1734979220000|2024-12-23 18:40:20|110395.1|110345.1|110391.9|110341.9|110395.6|110345.6|110391.9|110341.9|7
1734979230000|2024-12-23 18:40:30|110390.4|110340.4|110390.4|110340.4|110390.4|110340.4|110390.4|110340.4|1
1734979240000|2024-12-23 18:40:40|110390.7|110340.7|110387.5|110362.5|110390.9|110362.5|110377.2|110340.7|10
1734979250000|2024-12-23 18:40:50|110387.9|110362.9|110389.4|110364.4|110391.9|110366.9|110385.5|110360.5|18
1734979260000|2024-12-23 18:41:00|110389.3|110364.3|110401.4|110351.4|110402.4|110364.3|110389.1|110348.7|10
1734979270000|2024-12-23 18:41:10|110399.9|110349.9|110389.6|110364.6|110403|110367.7|110388.2|110349.9|18
1734979280000|2024-12-23 18:41:20|110389.3|110364.3|110390.1|110365.1|110392|110367|110388.3|110363.3|9
1734979290000|2024-12-23 18:41:30|110390|110365|110400.3|110375.3|110400.3|110375.3|110387.7|110362.7|13
1734979300000|2024-12-23 18:41:40|110400.4|110375.4|110425.5|110375.5|110425.6|110387.1|110394.6|110369.6|15
1734979310000|2024-12-23 18:41:50|110425.2|110375.2|110425.3|110375.3|110425.3|110375.3|110425.2|110375.2|2
1734979320000|2024-12-23 18:42:00|110425.4|110375.4|110410.1|110385.1|110426.8|110390.2|110410.1|110375.4|17
1734979330000|2024-12-23 18:42:10|110411.4|110386.4|110419.5|110394.5|110419.5|110394.5|110411.4|110386.4|19
1734979340000|2024-12-23 18:42:20|110419.1|110394.1|110412|110387|110419.1|110394.1|110412|110387|17
1734979350000|2024-12-23 18:42:30|110410.9|110385.9|110416.8|110391.8|110416.8|110391.8|110410.9|110385.9|12
1734979360000|2024-12-23 18:42:40|110416.7|110391.7|110413|110388|110416.7|110391.7|110413|110388|5
1734979370000|2024-12-23 18:42:50|110413.6|110388.6|110406.5|110381.5|110413.6|110388.6|110406.5|110381.5|4
1734979380000|2024-12-23 18:43:00|110407.7|110382.7|110412.3|110387.3|110429|110387.7|110407.7|110375.4|11
1734979390000|2024-12-23 18:43:10|110411.6|110386.6|110412|110387|110412.8|110387.8|110410.4|110385.4|11
1734979400000|2024-12-23 18:43:20|110411.7|110386.7|110412.3|110387.3|110413.2|110388.2|110410.4|110385.4|10
1734979410000|2024-12-23 18:43:30|110411.1|110386.1|110419.6|110394.6|110422.4|110397.4|110410|110385|10
1734979420000|2024-12-23 18:43:40|110422.2|110397.2|110434.3|110409.3|110437.3|110409.3|110417.7|110384.5|17
1734979430000|2024-12-23 18:43:50|110432.8|110407.8|110438.2|110413.2|110440|110415|110432.8|110407.8|16
1734979440000|2024-12-23 18:44:00|110438.3|110413.3|110439.2|110414.2|110439.2|110414.2|110431.2|110406.2|19
1734979450000|2024-12-23 18:44:10|110439.1|110414.1|110439|110414|110439.1|110414.1|110439|110414|2
1734979460000|2024-12-23 18:44:20|110439.1|110414.1|110439.8|110414.8|110439.8|110414.8|110438.9|110413.9|4
1734979470000|2024-12-23 18:44:30|110440.7|110415.7|110441.5|110416.5|110441.7|110416.7|110440.4|110415.4|6
1734979480000|2024-12-23 18:44:40|110441.8|110416.8|110441.4|110416.4|110442.2|110417.2|110441.4|110416.4|5
1734979490000|2024-12-23 18:44:50|110441.1|110416.1|110440.1|110415.1|110441.1|110416.1|110439.7|110414.7|5
1734979500000|2024-12-23 18:45:00|110440|110415|110457.1|110407.1|110457.9|110418.6|110440|110405.6|17
1734979510000|2024-12-23 18:45:10|110455.2|110405.2|110456.3|110406.3|110456.9|110406.9|110451.9|110401.9|10
1734979520000|2024-12-23 18:45:20|110456.2|110406.2|110444.3|110419.3|110456.3|110419.3|110442.4|110404.8|8
1734979530000|2024-12-23 18:45:30|110444.7|110419.7|110443|110418|110445.1|110420.1|110442.8|110417.8|8
1734979540000|2024-12-23 18:45:40|110443.3|110418.3|110447|110422|110448.8|110423.8|110443.3|110418.3|20
1734979550000|2024-12-23 18:45:50|110448.4|110423.4|110445.8|110420.8|110448.4|110423.4|110442.8|110417.8|9
1734979560000|2024-12-23 18:46:00|110445.9|110420.9|110446.5|110421.5|110446.5|110421.5|110445.6|110420.6|5
1734979570000|2024-12-23 18:46:10|110446.1|110421.1|110445.4|110420.4|110446.1|110421.1|110444.8|110419.8|4
1734979580000|2024-12-23 18:46:20|110444.7|110419.7|110452.9|110427.9|110452.9|110427.9|110444.3|110419.3|13
1734979590000|2024-12-23 18:46:30|110452.6|110427.6|110443.4|110418.4|110452.6|110427.6|110443|110418|11
1734979600000|2024-12-23 18:46:40|110442.6|110417.6|110456.1|110406.1|110456.1|110417.6|110442.4|110405|8
1734979610000|2024-12-23 18:46:50|110456.7|110406.7|110457.6|110407.6|110457.7|110407.7|110456.2|110406.2|7
1734979620000|2024-12-23 18:47:00|110457.5|110407.5|110446.4|110421.4|110459.4|110425.1|110446.4|110407.2|12
1734979630000|2024-12-23 18:47:10|110446.5|110421.5|110459|110409|110459|110421.6|110445.3|110409|5
1734979640000|2024-12-23 18:47:20|110457.7|110407.7|110460.5|110410.5|110460.5|110410.5|110455.2|110405.2|8
1734979650000|2024-12-23 18:47:30|110460.8|110410.8|110461.1|110411.1|110461.5|110411.5|110460.8|110410.8|3
1734979660000|2024-12-23 18:47:40|110461.4|110411.4|110460.6|110410.6|110461.6|110411.6|110460.6|110410.6|5
1734979670000|2024-12-23 18:47:50|110460.7|110410.7|110457.4|110407.4|110460.7|110410.7|110454.5|110404.5|11
1734979680000|2024-12-23 18:48:00|110457.7|110407.7|110456.8|110406.8|110457.8|110407.8|110456.5|110406.5|9
1734979690000|2024-12-23 18:48:10|110455.8|110405.8|110452.4|110402.4|110457.1|110407.1|110451.9|110401.9|8
1734979700000|2024-12-23 18:48:20|110451.1|110401.1|110431.7|110406.7|110451.1|110407.3|110431.7|110398.2|4
1734979710000|2024-12-23 18:48:30|110431.6|110406.6|110436.3|110411.3|110436.8|110411.8|110431.6|110406.6|5
1734979720000|2024-12-23 18:48:40|110436.7|110411.7|110447.7|110397.7|110447.7|110411.8|110433.9|110397.7|8
1734979730000|2024-12-23 18:48:50|110448.2|110398.2|110448.3|110398.3|110448.3|110398.3|110446.5|110396.5|4
1734979740000|2024-12-23 18:49:00|110448.6|110398.6|110445.1|110395.1|110451.1|110401.1|110444.2|110394.2|13
1734979750000|2024-12-23 18:49:10|110444.8|110394.8|110445.1|110395.1|110445.9|110395.9|110444.8|110394.8|4
1734979760000|2024-12-23 18:49:20|110445.6|110395.6|110446|110396|110446|110396|110445.6|110395.6|3
1734979770000|2024-12-23 18:49:30|110446.4|110396.4|110449.9|110399.9|110453|110403|110446.4|110396.4|12
1734979780000|2024-12-23 18:49:40|110450.5|110400.5|110451.8|110401.8|110452.1|110402.1|110450.5|110400.5|6
1734979790000|2024-12-23 18:49:50|110451.5|110401.5|110450.8|110400.8|110451.5|110401.5|110450.8|110400.8|3
1734979800000|2024-12-23 18:50:00|110451.3|110401.3|110451.3|110401.3|110451.6|110401.6|110450.6|110400.6|5
1734979810000|2024-12-23 18:50:10|110451.4|110401.4|110447.3|110397.3|110451.4|110401.4|110447.3|110397.3|8
1734979820000|2024-12-23 18:50:20|110448.3|110398.3|110439.1|110389.1|110448.3|110398.3|110435.9|110385.9|15
1734979830000|2024-12-23 18:50:30|110439.3|110389.3|110437.8|110387.8|110442.2|110392.2|110433.7|110383.7|14
1734979840000|2024-12-23 18:50:40|110439.2|110389.2|110429.3|110379.3|110440.8|110390.8|110429.2|110379.2|14
1734979850000|2024-12-23 18:50:50|110429.4|110379.4|110431|110381|110431|110381|110429.2|110379.2|4
1734979860000|2024-12-23 18:51:00|110430.7|110380.7|110428.8|110378.8|110430.9|110380.9|110428.8|110378.8|5
1734979870000|2024-12-23 18:51:10|110428.5|110378.5|110429.6|110379.6|110429.6|110379.6|110428.5|110378.5|2
1734979880000|2024-12-23 18:51:20|110429.4|110379.4|110428.7|110378.7|110429.6|110379.6|110428.6|110378.6|7
1734979890000|2024-12-23 18:51:30|110428.9|110378.9|110425.8|110375.8|110429.2|110379.2|110425.5|110375.5|12
1734979900000|2024-12-23 18:51:40|110426|110376|110425.9|110375.9|110426.4|110376.4|110425.2|110375.2|8
1734979910000|2024-12-23 18:51:50|110425.6|110375.6|110425.5|110375.5|110425.6|110375.6|110425|110375|4
1734979920000|2024-12-23 18:52:00|110425.6|110375.6|110427.2|110377.2|110427.8|110377.8|110425.5|110375.5|5
1734979930000|2024-12-23 18:52:10|110426.8|110376.8|110427.4|110377.4|110427.4|110377.4|110426.8|110376.8|2
1734979940000|2024-12-23 18:52:20|110427.1|110377.1|110425.3|110375.3|110427.4|110377.4|110423.2|110373.2|6
1734979950000|2024-12-23 18:52:30|110425|110375|110426.8|110376.8|110426.8|110376.8|110425|110375|5
1734979960000|2024-12-23 18:52:40|110426.9|110376.9|110416.7|110366.7|110427.4|110377.4|110414.8|110364.8|15
1734979970000|2024-12-23 18:52:50|110416.3|110366.3|110418.8|110368.8|110419.1|110369.1|110413|110363|14
1734979980000|2024-12-23 18:53:00|110419|110369|110430.3|110380.3|110430.9|110380.9|110418.6|110368.6|16
1734979990000|2024-12-23 18:53:10|110421.5|110396.5|110424.2|110399.2|110424.9|110399.9|110421.5|110396.5|11
1734980000000|2024-12-23 18:53:20|110423.5|110398.5|110427.6|110377.6|110431.9|110398.5|110421.5|110377.6|8
1734980010000|2024-12-23 18:53:30|110427.9|110377.9|110429.1|110379.1|110429.7|110379.7|110427.6|110377.6|8
1734980020000|2024-12-23 18:53:40|110429.2|110379.2|110430.1|110380.1|110430.5|110380.5|110429.2|110379.2|5
1734980030000|2024-12-23 18:53:50|110431|110381|110429.2|110379.2|110435.1|110385.1|110429.2|110379.2|9
1734980040000|2024-12-23 18:54:00|110430.3|110380.3|110429.3|110379.3|110430.3|110380.3|110428.9|110378.9|13
1734980050000|2024-12-23 18:54:10|110431.3|110381.3|110433.1|110383.1|110433.1|110383.1|110431.3|110381.3|4
1734980070000|2024-12-23 18:54:30|110433|110383|110433.2|110383.2|110433.2|110383.2|110433|110383|2
1734980080000|2024-12-23 18:54:40|110434.1|110384.1|110434.1|110384.1|110434.1|110384.1|110434.1|110384.1|1
1734980100000|2024-12-23 18:55:00|110434.2|110384.2|110434.3|110384.3|110435.5|110385.5|110432.1|110382.1|10
1734980110000|2024-12-23 18:55:10|110434.5|110384.5|110419.4|110394.4|110434.7|110395.1|110419.4|110381.8|7
1734980120000|2024-12-23 18:55:20|110422.2|110397.2|110434.2|110409.2|110434.2|110409.2|110422.2|110397.2|7
1734980130000|2024-12-23 18:55:30|110432.6|110407.6|110449.2|110399.2|110451.7|110411.8|110432.6|110396.4|19
1734980140000|2024-12-23 18:55:40|110450.1|110400.1|110449.9|110399.9|110450.1|110400.1|110447.6|110397.6|9
1734980150000|2024-12-23 18:55:50|110450|110400|110450.1|110400.1|110450.1|110400.1|110448.4|110398.4|4
1734980160000|2024-12-23 18:56:00|110449.9|110399.9|110451.6|110401.6|110451.6|110401.6|110449|110399|10
1734980170000|2024-12-23 18:56:10|110452.5|110402.5|110453.9|110403.9|110453.9|110403.9|110449.4|110399.4|7
1734980180000|2024-12-23 18:56:20|110454.4|110404.4|110456.2|110406.2|110456.2|110406.2|110452.7|110402.7|9
1734980190000|2024-12-23 18:56:30|110457.3|110407.3|110455.6|110405.6|110459.9|110409.9|110455.6|110405.6|11
1734980200000|2024-12-23 18:56:40|110455.4|110405.4|110451.8|110401.8|110455.4|110405.4|110447.3|110397.3|12
1734980210000|2024-12-23 18:56:50|110452.6|110402.6|110453.4|110403.4|110453.4|110403.4|110452.6|110402.6|4
1734980220000|2024-12-23 18:57:00|110454.2|110404.2|110449.8|110399.8|110455.4|110405.4|110449.3|110399.3|16
1734980230000|2024-12-23 18:57:10|110448.8|110398.8|110451.5|110401.5|110451.6|110401.6|110448.1|110398.1|11
1734980240000|2024-12-23 18:57:20|110451.2|110401.2|110441.9|110391.9|110451.4|110401.4|110436.7|110386.7|9
1734980250000|2024-12-23 18:57:30|110438.3|110388.3|110422|110372|110438.3|110388.3|110421.9|110371.9|9
1734980260000|2024-12-23 18:57:40|110422.1|110372.1|110423.7|110373.7|110423.7|110373.7|110422.1|110372.1|3
1734980270000|2024-12-23 18:57:50|110426.7|110376.7|110427.6|110377.6|110430.3|110380.3|110422.5|110372.5|19
1734980280000|2024-12-23 18:58:00|110424.8|110374.8|110422.6|110372.6|110426.3|110376.3|110422.6|110372.6|12
1734980290000|2024-12-23 18:58:10|110420.6|110370.6|110410.8|110360.8|110420.6|110370.6|110410.8|110360.8|5
1734980300000|2024-12-23 18:58:20|110411.2|110361.2|110415.4|110365.4|110415.4|110365.4|110411.2|110361.2|12
1734980310000|2024-12-23 18:58:30|110415.7|110365.7|110410.1|110360.1|110415.7|110365.7|110410.1|110360.1|13
1734980320000|2024-12-23 18:58:40|110410.2|110360.2|110408.8|110358.8|110413.4|110363.4|110407.5|110357.5|16
1734980330000|2024-12-23 18:58:50|110408.9|110358.9|110406.7|110356.7|110413.2|110363.2|110406.7|110356.7|20
1734980340000|2024-12-23 18:59:00|110407.1|110357.1|110406.8|110356.8|110408|110358|110403.8|110353.8|12
1734980350000|2024-12-23 18:59:10|110407.4|110357.4|110399.7|110349.7|110407.4|110357.4|110398.7|110348.7|17
1734980360000|2024-12-23 18:59:20|110398.9|110348.9|110391.8|110341.8|110399.2|110349.2|110391.6|110341.6|33
1734980370000|2024-12-23 18:59:30|110394.8|110344.8|110378|110353|110398|110360.7|110376.8|110341.1|33
1734980380000|2024-12-23 18:59:40|110377.6|110352.6|110370.3|110345.3|110395|110353.5|110370.3|110339.9|17
1734980390000|2024-12-23 18:59:50|110369.5|110344.5|110366.3|110341.3|110392.7|110349|110362.6|110337.6|22
1734980400000|2024-12-23 19:00:00|110366.6|110341.6|110386.4|110361.4|110401.8|110363.1|110366.6|110341.6|34
1734980410000|2024-12-23 19:00:10|110387.9|110362.9|110381.6|110356.6|110387.9|110362.9|110381.6|110356.6|9
1734980420000|2024-12-23 19:00:20|110382.4|110357.4|110385.2|110360.2|110385.2|110360.2|110382.4|110357.4|13
1734980430000|2024-12-23 19:00:30|110385.4|110360.4|110378.6|110353.6|110385.4|110360.4|110364.9|110339.9|24
1734980440000|2024-12-23 19:00:40|110379.2|110354.2|110381.8|110356.8|110382|110357|110377.4|110352.4|9
1734980450000|2024-12-23 19:00:50|110381.7|110356.7|110377.9|110352.9|110381.8|110356.8|110376|110351|13
1734980460000|2024-12-23 19:01:00|110379.5|110354.5|110369.1|110344.1|110379.5|110354.5|110369.1|110344.1|25
1734980470000|2024-12-23 19:01:10|110370.9|110345.9|110379|110354|110381.1|110356.1|110368.9|110343.9|9
1734980480000|2024-12-23 19:01:20|110379.3|110354.3|110394.6|110344.6|110396.2|110360.9|110379.3|110344.6|11
1734980490000|2024-12-23 19:01:30|110394.7|110344.7|110379.9|110354.9|110394.7|110358.9|110379.9|110342.9|9
1734980500000|2024-12-23 19:01:40|110380.3|110355.3|110381.7|110356.7|110382.4|110357.4|110378.2|110353.2|10
1734980510000|2024-12-23 19:01:50|110382.9|110357.9|110384.5|110359.5|110384.5|110359.5|110382.6|110357.6|17
1734980520000|2024-12-23 19:02:00|110384.1|110359.1|110380.1|110355.1|110384.4|110359.4|110379.5|110354.5|19
1734980530000|2024-12-23 19:02:10|110380.6|110355.6|110381.5|110356.5|110383.6|110358.6|110380.6|110355.6|13
1734980540000|2024-12-23 19:02:20|110383.6|110358.6|110381.5|110356.5|110383.6|110358.6|110378.3|110353.3|11
1734980550000|2024-12-23 19:02:30|110381.6|110356.6|110388.4|110363.4|110388.4|110363.4|110381.6|110356.6|3
1734980560000|2024-12-23 19:02:40|110388|110363|110393.5|110368.5|110393.5|110368.5|110387.7|110362.7|9
1734980570000|2024-12-23 19:02:50|110393.6|110368.6|110393.7|110368.7|110393.7|110368.7|110393.6|110368.6|2
1734980580000|2024-12-23 19:03:00|110393.3|110368.3|110391|110366|110393.3|110368.3|110389.2|110364.2|13
1734980590000|2024-12-23 19:03:10|110391.3|110366.3|110391.1|110366.1|110391.7|110366.7|110390.5|110365.5|6
1734980600000|2024-12-23 19:03:20|110390.9|110365.9|110391|110366|110393.5|110368.5|110384.3|110359.3|16
1734980610000|2024-12-23 19:03:30|110388.9|110363.9|110388.5|110363.5|110388.9|110363.9|110388.5|110363.5|3
1734980620000|2024-12-23 19:03:40|110388.7|110363.7|110389.2|110364.2|110389.2|110364.2|110388.7|110363.7|3
1734980630000|2024-12-23 19:03:50|110389.3|110364.3|110396.2|110371.2|110397.4|110372.4|110389.3|110364.3|9
1734980640000|2024-12-23 19:04:00|110396.6|110371.6|110395.7|110370.7|110397.6|110372.6|110395.7|110370.7|6
1734980650000|2024-12-23 19:04:10|110396.3|110371.3|110397.9|110372.9|110397.9|110372.9|110395.8|110370.8|6
1734980660000|2024-12-23 19:04:20|110396|110371|110403.4|110378.4|110404.3|110379.3|110396|110371|14
1734980670000|2024-12-23 19:04:30|110403.6|110378.6|110413.2|110388.2|110413.8|110388.8|110401.8|110376.8|12
1734980680000|2024-12-23 19:04:40|110412.6|110387.6|110414.5|110389.5|110414.5|110389.5|110412|110387|5
1734980690000|2024-12-23 19:04:50|110414.6|110389.6|110415.1|110390.1|110417.3|110392.3|110413.5|110388.5|8
1734980700000|2024-12-23 19:05:00|110415.3|110390.3|110420.4|110395.4|110420.4|110395.4|110414.2|110389.2|9
1734980710000|2024-12-23 19:05:10|110421|110396|110420.7|110395.7|110423.5|110398.5|110418.2|110393.2|12
1734980720000|2024-12-23 19:05:20|110420.5|110395.5|110438.7|110413.7|110440|110415|110420.2|110395.2|21
1734980730000|2024-12-23 19:05:30|110437.4|110412.4|110439.4|110414.4|110439.4|110414.4|110437.4|110412.4|6
1734980740000|2024-12-23 19:05:40|110440|110415|110447.4|110397.4|110453.2|110416.2|110440|110396.2|18
1734980750000|2024-12-23 19:05:50|110448.4|110398.4|110448.8|110398.8|110450.2|110400.2|110448.4|110398.4|5
1734980760000|2024-12-23 19:06:00|110449.8|110399.8|110451.5|110401.5|110451.5|110401.5|110446.6|110396.6|13
1734980770000|2024-12-23 19:06:10|110452.6|110402.6|110458.3|110408.3|110459.1|110409.1|110452.6|110402.6|6
1734980780000|2024-12-23 19:06:20|110458.7|110408.7|110456.9|110406.9|110458.7|110408.7|110456.7|110406.7|3
1734980790000|2024-12-23 19:06:30|110456.8|110406.8|110453.2|110403.2|110457.4|110407.4|110453.2|110403.2|4
1734980800000|2024-12-23 19:06:40|110454.5|110404.5|110456.4|110406.4|110461.2|110411.2|110453.2|110403.2|23
1734980810000|2024-12-23 19:06:50|110456.3|110406.3|110456.8|110406.8|110457.4|110407.4|110456.3|110406.3|11
1734980820000|2024-12-23 19:07:00|110456|110406|110453.4|110403.4|110457.6|110407.6|110453.4|110403.4|17
1734980830000|2024-12-23 19:07:10|110452.7|110402.7|110453.4|110403.4|110453.4|110403.4|110452.7|110402.7|2
1734980840000|2024-12-23 19:07:20|110452.2|110402.2|110449.4|110399.4|110453.8|110403.8|110444.8|110394.8|20
1734980850000|2024-12-23 19:07:30|110448.6|110398.6|110448.6|110398.6|110449.6|110399.6|110448.2|110398.2|23
1734980860000|2024-12-23 19:07:40|110450.1|110400.1|110449.4|110399.4|110450.6|110400.6|110449|110399|7
1734980870000|2024-12-23 19:07:50|110449.8|110399.8|110450.5|110400.5|110454|110404|110448.5|110398.5|19
1734980880000|2024-12-23 19:08:00|110448.7|110398.7|110445.3|110395.3|110449.8|110399.8|110445.3|110395.3|11
1734980890000|2024-12-23 19:08:10|110445.5|110395.5|110445.7|110395.7|110448.6|110398.6|110445.5|110395.5|6
1734980900000|2024-12-23 19:08:20|110445.4|110395.4|110450.3|110400.3|110450.3|110400.3|110445.4|110395.4|7
1734980910000|2024-12-23 19:08:30|110448.9|110398.9|110450.4|110400.4|110450.5|110400.5|110448.9|110398.9|9
1734980920000|2024-12-23 19:08:40|110449.3|110399.3|110454.2|110404.2|110454.2|110404.2|110448.6|110398.6|20
1734980930000|2024-12-23 19:08:50|110453.7|110403.7|110456.7|110406.7|110458|110408|110453.5|110403.5|8
1734980940000|2024-12-23 19:09:00|110456.8|110406.8|110455.8|110405.8|110457.1|110407.1|110455.8|110405.8|6
1734980950000|2024-12-23 19:09:10|110455.6|110405.6|110450|110400|110455.6|110405.6|110450|110400|3
1734980960000|2024-12-23 19:09:20|110451.4|110401.4|110446.6|110396.6|110451.4|110401.4|110446.6|110396.6|21
1734980970000|2024-12-23 19:09:30|110446.1|110396.1|110446|110396|110447|110397|110446|110396|6
1734980980000|2024-12-23 19:09:40|110446.8|110396.8|110450.3|110400.3|110451.4|110401.4|110446|110396|16
1734980990000|2024-12-23 19:09:50|110453.3|110403.3|110452.5|110402.5|110454.1|110404.1|110449|110399|11
1734981000000|2024-12-23 19:10:00|110452.8|110402.8|110457.6|110407.6|110457.6|110407.6|110452.6|110402.6|6
1734981010000|2024-12-23 19:10:10|110457.5|110407.5|110459.7|110409.7|110459.7|110409.7|110452.1|110402.1|9
1734981020000|2024-12-23 19:10:20|110458.7|110408.7|110458.9|110408.9|110459.7|110409.7|110458.7|110408.7|6
1734981030000|2024-12-23 19:10:30|110459.1|110409.1|110456|110406|110459.1|110409.1|110456|110406|2
1734981040000|2024-12-23 19:10:40|110456.1|110406.1|110456.1|110406.1|110456.1|110406.1|110456.1|110406.1|1
1734981050000|2024-12-23 19:10:50|110456.6|110406.6|110459.7|110409.7|110459.9|110409.9|110456.6|110406.6|5
1734981060000|2024-12-23 19:11:00|110459.6|110409.6|110462.8|110412.8|110462.8|110412.8|110459.6|110409.6|2
1734981070000|2024-12-23 19:11:10|110463.3|110413.3|110463.3|110413.3|110463.3|110413.3|110463.3|110413.3|1
1734981080000|2024-12-23 19:11:20|110463.4|110413.4|110482.7|110432.7|110482.7|110442.3|110462|110412|14
1734981090000|2024-12-23 19:11:30|110480.5|110430.5|110482.8|110432.8|110482.8|110432.8|110478.3|110428.3|14
1734981100000|2024-12-23 19:11:40|110483.5|110433.5|110483.6|110433.6|110483.8|110433.8|110482.7|110432.7|9
1734981110000|2024-12-23 19:11:50|110484.1|110434.1|110483.8|110433.8|110484.9|110434.9|110483.6|110433.6|8
1734981120000|2024-12-23 19:12:00|110483.7|110433.7|110481|110431|110483.7|110433.7|110479.5|110429.5|18
1734981130000|2024-12-23 19:12:10|110477.4|110427.4|110478.7|110428.7|110479.2|110429.2|110468.9|110418.9|16
1734981140000|2024-12-23 19:12:20|110478.2|110428.2|110480.2|110430.2|110483.5|110433.5|110475.9|110425.9|15
1734981150000|2024-12-23 19:12:30|110481.5|110431.5|110483.6|110433.6|110484.1|110434.1|110481.5|110431.5|10
1734981160000|2024-12-23 19:12:40|110483.5|110433.5|110483|110433|110485.2|110435.2|110481.8|110431.8|12
1734981170000|2024-12-23 19:12:50|110482.2|110432.2|110478.4|110428.4|110482.3|110432.3|110478.4|110428.4|8
1734981180000|2024-12-23 19:13:00|110479.2|110429.2|110481.1|110431.1|110481.2|110431.2|110478.6|110428.6|11
1734981190000|2024-12-23 19:13:10|110481|110431|110478.5|110428.5|110481.3|110431.3|110478.5|110428.5|8
1734981200000|2024-12-23 19:13:20|110478.9|110428.9|110479.4|110429.4|110481.9|110431.9|110478.9|110428.9|6
1734981210000|2024-12-23 19:13:30|110479.1|110429.1|110468.4|110418.4|110479.1|110429.1|110468.1|110418.1|12
1734981220000|2024-12-23 19:13:40|110467.6|110417.6|110463.1|110413.1|110467.6|110417.6|110460.8|110410.8|9
1734981230000|2024-12-23 19:13:50|110463|110413|110456.3|110406.3|110463|110413|110452.8|110402.8|12
1734981240000|2024-12-23 19:14:00|110456.6|110406.6|110456.6|110406.6|110456.6|110406.6|110456.6|110406.6|1
1734981250000|2024-12-23 19:14:10|110456.5|110406.5|110460.1|110410.1|110460.1|110410.1|110456.2|110406.2|5
1734981260000|2024-12-23 19:14:20|110460.3|110410.3|110464.6|110414.6|110465.8|110415.8|110456.2|110406.2|15
1734981270000|2024-12-23 19:14:30|110464.1|110414.1|110467.7|110417.7|110467.7|110417.7|110464.1|110414.1|4
1734981280000|2024-12-23 19:14:40|110467.4|110417.4|110467.2|110417.2|110467.4|110417.4|110467.2|110417.2|2
1734981290000|2024-12-23 19:14:50|110464.6|110414.6|110463.8|110413.8|110464.6|110414.6|110462.5|110412.5|9
1734981300000|2024-12-23 19:15:00|110464.2|110414.2|110477.7|110427.7|110482.7|110432.7|110464.2|110414.2|31
1734981310000|2024-12-23 19:15:10|110478.6|110428.6|110479.4|110429.4|110479.4|110429.4|110477.7|110427.7|8
1734981320000|2024-12-23 19:15:20|110479.2|110429.2|110481.4|110431.4|110481.4|110431.4|110478.9|110428.9|6
1734981330000|2024-12-23 19:15:30|110481.3|110431.3|110478.1|110428.1|110484.1|110434.1|110476.8|110426.8|8
1734981340000|2024-12-23 19:15:40|110479.1|110429.1|110468.8|110418.8|110479.1|110429.1|110468.8|110418.8|12
1734981350000|2024-12-23 19:15:50|110467.9|110417.9|110464.6|110414.6|110467.9|110417.9|110464.3|110414.3|9
1734981360000|2024-12-23 19:16:00|110461.7|110411.7|110460.7|110410.7|110461.7|110411.7|110460.7|110410.7|5
1734981370000|2024-12-23 19:16:10|110460.6|110410.6|110457.3|110407.3|110460.6|110410.6|110457.2|110407.2|3
1734981380000|2024-12-23 19:16:20|110457.2|110407.2|110457.3|110407.3|110457.3|110407.3|110457.2|110407.2|2
1734981400000|2024-12-23 19:16:40|110458.5|110408.5|110461.6|110411.6|110465.5|110415.5|110458.5|110408.5|6
1734981410000|2024-12-23 19:16:50|110461.7|110411.7|110461.7|110411.7|110461.7|110411.7|110461.7|110411.7|1
1734981420000|2024-12-23 19:17:00|110461.8|110411.8|110461.6|110411.6|110461.8|110411.8|110461.6|110411.6|2
1734981430000|2024-12-23 19:17:10|110462.3|110412.3|110462.3|110412.3|110462.3|110412.3|110462.3|110412.3|1
1734981440000|2024-12-23 19:17:20|110462.6|110412.6|110461.3|110411.3|110462.6|110412.6|110457.4|110407.4|8
1734981450000|2024-12-23 19:17:30|110461.5|110411.5|110461.5|110411.5|110461.5|110411.5|110461.5|110411.5|1
1734981460000|2024-12-23 19:17:40|110461.4|110411.4|110461.2|110411.2|110461.4|110411.4|110460.8|110410.8|3
1734981470000|2024-12-23 19:17:50|110461.1|110411.1|110461.3|110411.3|110461.3|110411.3|110461.1|110411.1|2
1734981480000|2024-12-23 19:18:00|110461.8|110411.8|110457.3|110407.3|110461.8|110411.8|110453.9|110403.9|10
1734981490000|2024-12-23 19:18:10|110457.7|110407.7|110457.4|110407.4|110460.6|110410.6|110456.6|110406.6|12
1734981500000|2024-12-23 19:18:20|110457.3|110407.3|110457.7|110407.7|110457.7|110407.7|110457.3|110407.3|2
1734981510000|2024-12-23 19:18:30|110458|110408|110458|110408|110458|110408|110458|110408|1
1734981520000|2024-12-23 19:18:40|110457.9|110407.9|110456.7|110406.7|110457.9|110407.9|110454.2|110404.2|8
1734981530000|2024-12-23 19:18:50|110456.5|110406.5|110456.6|110406.6|110457|110407|110456.5|110406.5|4
1734981540000|2024-12-23 19:19:00|110456.7|110406.7|110456.8|110406.8|110456.8|110406.8|110456.7|110406.7|2
1734981550000|2024-12-23 19:19:10|110457.5|110407.5|110457.4|110407.4|110457.5|110407.5|110457.4|110407.4|2
1734981560000|2024-12-23 19:19:20|110457.3|110407.3|110457.3|110407.3|110457.3|110407.3|110457.3|110407.3|1
1734981570000|2024-12-23 19:19:30|110457.4|110407.4|110457.9|110407.9|110457.9|110407.9|110457.4|110407.4|2
1734981580000|2024-12-23 19:19:40|110458|110408|110461.8|110411.8|110464.7|110414.7|110458|110408|11
1734981590000|2024-12-23 19:19:50|110461.9|110411.9|110461.9|110411.9|110461.9|110411.9|110461.9|110411.9|1
1734981600000|2024-12-23 19:20:00|110461.8|110411.8|110465.5|110415.5|110465.6|110415.6|110461.8|110411.8|5
1734981610000|2024-12-23 19:20:10|110465.3|110415.3|110462.5|110412.5|110465.3|110415.3|110461.9|110411.9|4
1734981620000|2024-12-23 19:20:20|110462.4|110412.4|110462.4|110412.4|110462.4|110412.4|110462.3|110412.3|3
1734981630000|2024-12-23 19:20:30|110461.9|110411.9|110462.7|110412.7|110462.7|110412.7|110461.9|110411.9|2
1734981640000|2024-12-23 19:20:40|110462.6|110412.6|110462.5|110412.5|110463.1|110413.1|110462.5|110412.5|3
1734981650000|2024-12-23 19:20:50|110462.7|110412.7|110463.3|110413.3|110463.3|110413.3|110462.7|110412.7|2
1734981660000|2024-12-23 19:21:00|110462.6|110412.6|110460.6|110410.6|110463.1|110413.1|110460.4|110410.4|4
1734981670000|2024-12-23 19:21:10|110460.5|110410.5|110460.5|110410.5|110460.5|110410.5|110460.5|110410.5|1
1734981680000|2024-12-23 19:21:20|110460.3|110410.3|110460.7|110410.7|110460.7|110410.7|110460.3|110410.3|2
1734981690000|2024-12-23 19:21:30|110460.4|110410.4|110464|110414|110467.4|110417.4|110460.4|110410.4|8
1734981700000|2024-12-23 19:21:40|110464.1|110414.1|110460|110410|110464.1|110414.1|110460|110410|3
1734981710000|2024-12-23 19:21:50|110460.1|110410.1|110464|110414|110464|110414|110459.8|110409.8|5
1734981720000|2024-12-23 19:22:00|110463.6|110413.6|110459.9|110409.9|110463.6|110413.6|110459.9|110409.9|5
1734981730000|2024-12-23 19:22:10|110460.3|110410.3|110460.3|110410.3|110460.3|110410.3|110460.3|110410.3|1
1734981740000|2024-12-23 19:22:20|110459.8|110409.8|110459.7|110409.7|110459.8|110409.8|110459.7|110409.7|2
1734981750000|2024-12-23 19:22:30|110462.7|110412.7|110464|110414|110467.9|110417.9|110462.7|110412.7|4
1734981760000|2024-12-23 19:22:40|110464.1|110414.1|110460.3|110410.3|110464.4|110414.4|110459.8|110409.8|11
1734981770000|2024-12-23 19:22:50|110460.1|110410.1|110460.2|110410.2|110460.2|110410.2|110460.1|110410.1|2
1734981780000|2024-12-23 19:23:00|110460.1|110410.1|110460.1|110410.1|110460.1|110410.1|110459.8|110409.8|3
1734981790000|2024-12-23 19:23:10|110460|110410|110481.2|110431.2|110481.2|110431.2|110460|110410|11
1734981800000|2024-12-23 19:23:20|110481.8|110431.8|110481.3|110431.3|110481.9|110431.9|110481|110431|6
1734981810000|2024-12-23 19:23:30|110481.9|110431.9|110480.5|110430.5|110482.3|110432.3|110480.2|110430.2|6
1734981820000|2024-12-23 19:23:40|110480.2|110430.2|110482|110432|110482|110432|110479.9|110429.9|4
1734981830000|2024-12-23 19:23:50|110483|110433|110482.8|110432.8|110485.3|110435.3|110482.8|110432.8|7
1734981840000|2024-12-23 19:24:00|110483.3|110433.3|110488.6|110438.6|110490.5|110440.5|110483.3|110433.3|16
1734981850000|2024-12-23 19:24:10|110488.7|110438.7|110488.9|110438.9|110488.9|110449.7|110473.6|110436.2|11
1734981860000|2024-12-23 19:24:20|110488.7|110438.7|110489.5|110439.5|110489.5|110439.5|110487.8|110437.8|6
1734981880000|2024-12-23 19:24:40|110489.6|110439.6|110489.6|110439.6|110489.6|110439.6|110487|110437|6
1734981890000|2024-12-23 19:24:50|110487.7|110437.7|110484.4|110434.4|110487.7|110437.7|110484.4|110434.4|4
1734981900000|2024-12-23 19:25:00|110483.9|110433.9|110486.3|110436.3|110486.4|110436.4|110483.7|110433.7|11
1734981910000|2024-12-23 19:25:10|110482|110432|110481|110431|110482.1|110432.1|110480.8|110430.8|9
1734981920000|2024-12-23 19:25:20|110480.9|110430.9|110479.7|110429.7|110481.9|110431.9|110479.5|110429.5|6
1734981930000|2024-12-23 19:25:30|110479.9|110429.9|110466.5|110416.5|110479.9|110429.9|110466.2|110416.2|13
1734981940000|2024-12-23 19:25:40|110466.6|110416.6|110466.6|110416.6|110466.6|110416.6|110466.6|110416.6|1
1734981950000|2024-12-23 19:25:50|110466.5|110416.5|110466.3|110416.3|110466.5|110416.5|110466.3|110416.3|2
1734981960000|2024-12-23 19:26:00|110466.5|110416.5|110460.6|110410.6|110466.5|110416.5|110456.8|110406.8|13
1734981970000|2024-12-23 19:26:10|110461|110411|110464.4|110414.4|110464.4|110414.4|110460.4|110410.4|9
1734981980000|2024-12-23 19:26:20|110464.8|110414.8|110466.3|110416.3|110466.3|110416.3|110457.5|110407.5|21
1734981990000|2024-12-23 19:26:30|110466.6|110416.6|110464.3|110414.3|110466.7|110416.7|110464.3|110414.3|4
1734982000000|2024-12-23 19:26:40|110464.5|110414.5|110469.8|110419.8|110469.8|110419.8|110464.5|110414.5|11
1734982010000|2024-12-23 19:26:50|110470.4|110420.4|110470.4|110420.4|110470.4|110420.4|110470.4|110420.4|1
1734982020000|2024-12-23 19:27:00|110466.4|110416.4|110480.5|110430.5|110480.5|110430.5|110466.4|110416.4|9
1734982030000|2024-12-23 19:27:10|110481.3|110431.3|110484.7|110434.7|110489.4|110439.4|110480.8|110430.8|17
1734982040000|2024-12-23 19:27:20|110484.3|110434.3|110492.5|110442.5|110493.2|110443.2|110484.3|110434.3|15
1734982050000|2024-12-23 19:27:30|110492.4|110442.4|110489.4|110439.4|110492.4|110442.4|110489.4|110439.4|8
1734982060000|2024-12-23 19:27:40|110489.2|110439.2|110492.8|110442.8|110493.2|110443.2|110489.2|110439.2|9
1734982070000|2024-12-23 19:27:50|110492.5|110442.5|110492.7|110442.7|110492.7|110442.7|110491.7|110441.7|5
1734982080000|2024-12-23 19:28:00|110493|110443|110493|110443|110494.3|110444.3|110492.9|110442.9|7
1734982090000|2024-12-23 19:28:10|110493.2|110443.2|110492.8|110442.8|110493.2|110443.2|110492.8|110442.8|2
1734982100000|2024-12-23 19:28:20|110493.2|110443.2|110489|110439|110493.2|110443.2|110489|110439|6
1734982110000|2024-12-23 19:28:30|110489.1|110439.1|110492.4|110442.4|110492.4|110442.4|110489|110439|5
1734982120000|2024-12-23 19:28:40|110493.4|110443.4|110492.4|110442.4|110493.4|110443.4|110492.4|110442.4|4
1734982130000|2024-12-23 19:28:50|110492.5|110442.5|110493|110443|110493|110443|110492.5|110442.5|4
1734982140000|2024-12-23 19:29:00|110493.1|110443.1|110492.5|110442.5|110493.2|110443.2|110492.5|110442.5|3
1734982150000|2024-12-23 19:29:10|110492.9|110442.9|110488.9|110438.9|110492.9|110442.9|110488.7|110438.7|4
1734982160000|2024-12-23 19:29:20|110488.3|110438.3|110485.7|110435.7|110488.3|110438.3|110485.7|110435.7|5
1734982170000|2024-12-23 19:29:30|110485.4|110435.4|110485.7|110435.7|110485.7|110435.7|110484.9|110434.9|3
1734982180000|2024-12-23 19:29:40|110486.1|110436.1|110480.9|110430.9|110486.1|110436.1|110478|110428|7
1734982190000|2024-12-23 19:29:50|110481.1|110431.1|110480.2|110430.2|110481.1|110431.1|110480.2|110430.2|4
1734982200000|2024-12-23 19:30:00|110480.3|110430.3|110466.9|110416.9|110482.1|110432.1|110466.7|110416.7|14
1734982210000|2024-12-23 19:30:10|110466.7|110416.7|110461.1|110411.1|110467.8|110417.8|110458.8|110408.8|9
1734982220000|2024-12-23 19:30:20|110461.5|110411.5|110460.8|110410.8|110461.5|110411.5|110460.4|110410.4|3
1734982230000|2024-12-23 19:30:30|110461.1|110411.1|110458.1|110408.1|110461.1|110411.1|110458.1|110408.1|5
1734982240000|2024-12-23 19:30:40|110456.9|110406.9|110456.8|110406.8|110456.9|110406.9|110456.8|110406.8|2
1734982250000|2024-12-23 19:30:50|110454.2|110404.2|110453.7|110403.7|110454.4|110404.4|110452.9|110402.9|22
1734982260000|2024-12-23 19:31:00|110453.8|110403.8|110449.4|110399.4|110453.8|110403.8|110449.4|110399.4|3
1734982270000|2024-12-23 19:31:10|110448|110398|110447.5|110397.5|110448|110398|110443.2|110393.2|13
1734982290000|2024-12-23 19:31:30|110447.6|110397.6|110449.6|110399.6|110451.8|110414.6|110439.6|110397.6|8
1734982300000|2024-12-23 19:31:40|110448.8|110398.8|110446.6|110396.6|110449.1|110399.1|110446.5|110396.5|7
1734982310000|2024-12-23 19:31:50|110447.1|110397.1|110433.2|110408.2|110447.1|110408.2|110433.2|110396.1|6
1734982320000|2024-12-23 19:32:00|110432.8|110407.8|110442.4|110392.4|110446.7|110407.8|110432.8|110392.4|11
1734982330000|2024-12-23 19:32:10|110443.6|110393.6|110443.5|110393.5|110447.7|110397.7|110443.5|110393.5|12
1734982340000|2024-12-23 19:32:20|110444.5|110394.5|110439.2|110389.2|110446.7|110396.7|110438.1|110388.1|13
1734982350000|2024-12-23 19:32:30|110438.6|110388.6|110432.2|110382.2|110438.6|110388.6|110431.5|110381.5|23
1734982360000|2024-12-23 19:32:40|110431.8|110381.8|110429.7|110379.7|110431.8|110381.8|110429.7|110379.7|10
1734982370000|2024-12-23 19:32:50|110426.3|110376.3|110427.4|110377.4|110427.7|110377.7|110426.3|110376.3|6
1734982380000|2024-12-23 19:33:00|110427.1|110377.1|110422.4|110372.4|110427.1|110377.1|110422.4|110372.4|6
1734982390000|2024-12-23 19:33:10|110422.9|110372.9|110420.4|110370.4|110422.9|110372.9|110420|110370|11
1734982400000|2024-12-23 19:33:20|110420.5|110370.5|110421.6|110371.6|110422.5|110372.5|110420.4|110370.4|12
1734982410000|2024-12-23 19:33:30|110421.5|110371.5|110421.7|110371.7|110422.5|110372.5|110421.4|110371.4|5
1734982420000|2024-12-23 19:33:40|110422|110372|110420.7|110370.7|110422|110372|110420.4|110370.4|8
1734982430000|2024-12-23 19:33:50|110420.9|110370.9|110395.9|110345.9|110420.9|110370.9|110395.9|110345.9|23
1734982440000|2024-12-23 19:34:00|110395.8|110345.8|110396|110346|110396|110346|110391.9|110341.9|15
1734982450000|2024-12-23 19:34:10|110396.2|110346.2|110398|110348|110398.3|110348.3|110394.3|110344.3|11
1734982460000|2024-12-23 19:34:20|110397.6|110347.6|110395.7|110345.7|110399.7|110349.7|110394.5|110344.5|21
1734982470000|2024-12-23 19:34:30|110399.4|110349.4|110399.4|110349.4|110400.9|110350.9|110394.3|110344.3|21
1734982480000|2024-12-23 19:34:40|110399.1|110349.1|110398.8|110348.8|110400.1|110350.1|110398.8|110348.8|8
1734982490000|2024-12-23 19:34:50|110400.6|110350.6|110399.6|110349.6|110402.7|110352.7|110397.3|110347.3|26
1734982500000|2024-12-23 19:35:00|110399.3|110349.3|110400.6|110350.6|110401.7|110351.7|110395.2|110345.2|23
1734982510000|2024-12-23 19:35:10|110401.7|110351.7|110400.2|110350.2|110402.7|110352.7|110400.2|110350.2|28
1734982520000|2024-12-23 19:35:20|110400|110350|110400.3|110350.3|110402.8|110352.8|110398.8|110348.8|24
1734982530000|2024-12-23 19:35:30|110400.4|110350.4|110406.3|110356.3|110406.3|110356.3|110400.4|110350.4|17
1734982540000|2024-12-23 19:35:40|110406.5|110356.5|110406.6|110356.6|110407.3|110357.3|110404.2|110354.2|17
1734982550000|2024-12-23 19:35:50|110406.5|110356.5|110404.4|110354.4|110406.6|110365.9|110390.2|110353.4|18
1734982560000|2024-12-23 19:36:00|110406|110356|110391.3|110341.3|110406|110356.8|110379.5|110341.2|29
1734982570000|2024-12-23 19:36:10|110391.9|110341.9|110378.7|110353.7|110392.7|110357.9|110377.3|110341.9|22
1734982580000|2024-12-23 19:36:20|110379|110354|110392.4|110342.4|110396|110354|110377.5|110341|23
1734982590000|2024-12-23 19:36:30|110393.9|110343.9|110393.3|110343.3|110394.3|110344.3|110393.3|110343.3|15
1734982600000|2024-12-23 19:36:40|110393.9|110343.9|110389.4|110339.4|110394.6|110344.6|110389.4|110339.4|6
1734982610000|2024-12-23 19:36:50|110388.8|110338.8|110380.4|110355.4|110394.9|110355.4|110380.4|110338.8|11
1734982620000|2024-12-23 19:37:00|110379.9|110354.9|110393.9|110343.9|110393.9|110356.2|110379.9|110343.9|6
1734982630000|2024-12-23 19:37:10|110394.5|110344.5|110397.9|110347.9|110403|110353|110393.7|110343.7|19
1734982640000|2024-12-23 19:37:20|110397.6|110347.6|110396.2|110346.2|110398.8|110348.8|110394.7|110344.7|13
1734982650000|2024-12-23 19:37:30|110396|110346|110395.2|110345.2|110396.1|110346.1|110391.5|110341.5|11
1734982660000|2024-12-23 19:37:40|110395.3|110345.3|110396.3|110346.3|110396.3|110346.3|110395.3|110345.3|8
1734982670000|2024-12-23 19:37:50|110397.9|110347.9|110396.9|110346.9|110398.7|110348.7|110396.4|110346.4|7
1734982680000|2024-12-23 19:38:00|110396.8|110346.8|110396.8|110346.8|110396.9|110346.9|110396.6|110346.6|4
1734982690000|2024-12-23 19:38:10|110396.6|110346.6|110396.5|110346.5|110399.8|110349.8|110395.5|110345.5|7
1734982700000|2024-12-23 19:38:20|110396.7|110346.7|110396.6|110346.6|110397.4|110347.4|110396.6|110346.6|3
1734982710000|2024-12-23 19:38:30|110396.9|110346.9|110396.9|110346.9|110396.9|110346.9|110396.9|110346.9|1
1734982720000|2024-12-23 19:38:40|110397|110347|110394.2|110344.2|110397|110347|110392.3|110342.3|6
1734982730000|2024-12-23 19:38:50|110394.7|110344.7|110386.6|110336.6|110394.7|110344.7|110386.6|110336.6|13
1734982740000|2024-12-23 19:39:00|110387.2|110337.2|110388.9|110338.9|110389.7|110339.7|110387.2|110337.2|8
1734982750000|2024-12-23 19:39:10|110388.3|110338.3|110388.8|110338.8|110389.4|110339.4|110388.3|110338.3|10
1734982760000|2024-12-23 19:39:20|110388.6|110338.6|110390.5|110340.5|110390.5|110340.5|110388.6|110338.6|3
1734982770000|2024-12-23 19:39:30|110391|110341|110386.8|110336.8|110391|110341|110384.1|110334.1|7
1734982780000|2024-12-23 19:39:40|110386.6|110336.6|110378.5|110328.5|110386.6|110336.6|110377.5|110327.5|12
1734982790000|2024-12-23 19:39:50|110378.2|110328.2|110378.3|110328.3|110378.3|110328.3|110378|110328|6
1734982810000|2024-12-23 19:40:10|110378.4|110328.4|110361.2|110311.2|110378.4|110328.4|110360.1|110310.1|21
1734982820000|2024-12-23 19:40:20|110361.5|110311.5|110361.7|110311.7|110361.8|110311.8|110360.9|110310.9|26
1734982830000|2024-12-23 19:40:30|110361.8|110311.8|110361.5|110311.5|110362.1|110312.1|110360.7|110310.7|20
1734982840000|2024-12-23 19:40:40|110361.2|110311.2|110361.4|110311.4|110363.3|110313.3|110361.1|110311.1|23
1734982850000|2024-12-23 19:40:50|110361.7|110311.7|110362.7|110312.7|110365.3|110315.3|110358|110308|17
1734982860000|2024-12-23 19:41:00|110363.3|110313.3|110360.7|110310.7|110363.3|110313.3|110360.7|110310.7|10
1734982870000|2024-12-23 19:41:10|110360.8|110310.8|110362.1|110312.1|110364.3|110314.3|110360.4|110310.4|11
1734982880000|2024-12-23 19:41:20|110362.2|110312.2|110362.8|110312.8|110363.6|110313.6|110361.4|110311.4|10
1734982890000|2024-12-23 19:41:30|110365.2|110315.2|110362.7|110312.7|110365.2|110315.2|110362.7|110312.7|4
1734982900000|2024-12-23 19:41:40|110362.3|110312.3|110361.1|110311.1|110367.5|110317.5|110360.3|110310.3|11
1734982910000|2024-12-23 19:41:50|110360.7|110310.7|110359.8|110309.8|110364|110314|110359.5|110309.5|11
1734982920000|2024-12-23 19:42:00|110359.6|110309.6|110359.9|110309.9|110359.9|110309.9|110359.6|110309.6|2
1734982930000|2024-12-23 19:42:10|110356.8|110306.8|110344.9|110294.9|110356.8|110306.8|110344.9|110294.9|12
1734982940000|2024-12-23 19:42:20|110346.5|110296.5|110342.7|110292.7|110347|110297|110341.3|110291.3|4
1734982950000|2024-12-23 19:42:30|110345.1|110295.1|110345.1|110295.1|110345.1|110295.1|110345.1|110295.1|1
1734982960000|2024-12-23 19:42:40|110345.3|110295.3|110345|110295|110345.3|110295.3|110344.9|110294.9|3
1734982970000|2024-12-23 19:42:50|110345.1|110295.1|110345.6|110295.6|110345.6|110295.6|110345.1|110295.1|2
1734982980000|2024-12-23 19:43:00|110345.1|110295.1|110341.9|110291.9|110345.1|110295.1|110336.6|110286.6|12
1734982990000|2024-12-23 19:43:10|110342.4|110292.4|110342.2|110292.2|110342.4|110292.4|110342.2|110292.2|2
1734983000000|2024-12-23 19:43:20|110342.3|110292.3|110341.6|110291.6|110342.3|110292.3|110341.6|110291.6|2
1734983010000|2024-12-23 19:43:30|110343.3|110293.3|110335.8|110285.8|110343.3|110293.3|110335.8|110285.8|8
1734983020000|2024-12-23 19:43:40|110336|110286|110336.6|110286.6|110343.3|110293.3|110336|110286|7
1734983030000|2024-12-23 19:43:50|110336.5|110286.5|110336.7|110286.7|110336.7|110286.7|110336.5|110286.5|2
1734983040000|2024-12-23 19:44:00|110336.5|110286.5|110327.6|110277.6|110336.5|110286.5|110327.6|110277.6|13
1734983050000|2024-12-23 19:44:10|110329|110279|110327.3|110277.3|110330.5|110280.5|110327.3|110277.3|15
1734983060000|2024-12-23 19:44:20|110327.9|110277.9|110329.6|110279.6|110329.6|110279.6|110327.9|110277.9|6
1734983080000|2024-12-23 19:44:40|110329.5|110279.5|110335.3|110285.3|110335.3|110285.3|110328.3|110278.3|14
1734983090000|2024-12-23 19:44:50|110326.4|110301.4|110324.1|110299.1|110326.4|110301.4|110323.8|110298.8|6
1734983100000|2024-12-23 19:45:00|110323.7|110298.7|110329.4|110279.4|110330|110298.7|110310.9|110279.4|22
1734983110000|2024-12-23 19:45:10|110330|110280|110341.5|110291.5|110341.8|110291.8|110329.7|110279.7|11
1734983120000|2024-12-23 19:45:20|110342.7|110292.7|110348.3|110298.3|110348.3|110298.3|110341.9|110291.9|5
1734983130000|2024-12-23 19:45:30|110348.1|110298.1|110335.6|110285.6|110348.1|110298.1|110330.7|110280.7|19
1734983140000|2024-12-23 19:45:40|110335.3|110285.3|110327.2|110302.2|110335.3|110303.9|110325.9|110284.4|10
1734983150000|2024-12-23 19:45:50|110325.9|110300.9|110335.5|110285.5|110336|110300.9|110325.9|110285.4|7
1734983160000|2024-12-23 19:46:00|110334.8|110284.8|110343.5|110293.5|110343.5|110293.5|110334.8|110284.8|12
1734983170000|2024-12-23 19:46:10|110344.1|110294.1|110344|110294|110350.3|110300.3|110343.4|110293.4|8
1734983180000|2024-12-23 19:46:20|110344.3|110294.3|110344.4|110294.4|110346.9|110296.9|110343.4|110293.4|17
1734983190000|2024-12-23 19:46:30|110344.7|110294.7|110340.7|110290.7|110346|110296|110340.7|110290.7|10
1734983200000|2024-12-23 19:46:40|110340.8|110290.8|110341.5|110291.5|110343.3|110293.3|110340.8|110290.8|5
1734983210000|2024-12-23 19:46:50|110341.2|110291.2|110341.3|110291.3|110342.7|110292.7|110339.6|110289.6|10
1734983220000|2024-12-23 19:47:00|110342.3|110292.3|110332.6|110307.6|110343.9|110310.6|110332.6|110291.4|7
1734983230000|2024-12-23 19:47:10|110332.7|110307.7|110342.2|110292.2|110343.9|110308.1|110332.7|110292.2|6
1734983240000|2024-12-23 19:47:20|110343.2|110293.2|110341.5|110291.5|110343.2|110293.2|110341.4|110291.4|10
1734983250000|2024-12-23 19:47:30|110343.4|110293.4|110339.9|110289.9|110345.9|110295.9|110339.9|110289.9|7
1734983260000|2024-12-23 19:47:40|110339.5|110289.5|110342.3|110292.3|110342.3|110292.3|110339.2|110289.2|6
1734983270000|2024-12-23 19:47:50|110342.6|110292.6|110348.8|110298.8|110350.5|110312.1|110337.1|110291.2|9
1734983280000|2024-12-23 19:48:00|110347.6|110297.6|110345.8|110320.8|110348.5|110323.5|110337.8|110297.6|25
1734983290000|2024-12-23 19:48:10|110345|110320|110342.9|110317.9|110346.8|110321.8|110341.9|110316.9|16
1734983300000|2024-12-23 19:48:20|110343.1|110318.1|110348.8|110323.8|110349.5|110324.5|110342.9|110317.9|14
1734983310000|2024-12-23 19:48:30|110347.6|110322.6|110345.5|110320.5|110347.6|110322.6|110344.1|110319.1|7
1734983320000|2024-12-23 19:48:40|110345.8|110320.8|110345.7|110320.7|110346|110321|110345.5|110320.5|5
1734983330000|2024-12-23 19:48:50|110345.8|110320.8|110343|110318|110347|110322|110343|110318|14
1734983340000|2024-12-23 19:49:00|110343.5|110318.5|110345.7|110320.7|110349.6|110324.6|110343.5|110318.5|13
1734983350000|2024-12-23 19:49:10|110345.2|110320.2|110345.6|110320.6|110347.4|110322.4|110344.4|110319.4|12
1734983360000|2024-12-23 19:49:20|110345.4|110320.4|110346.4|110321.4|110347.9|110322.9|110345.4|110320.4|7
1734983370000|2024-12-23 19:49:30|110345.7|110320.7|110352.2|110327.2|110353|110328|110345.7|110320.7|7
1734983380000|2024-12-23 19:49:40|110356.7|110331.7|110354|110329|110360.9|110335.9|110354|110329|17
1734983390000|2024-12-23 19:49:50|110353.9|110328.9|110348.4|110323.4|110354.7|110329.7|110347.6|110322.6|8
1734983400000|2024-12-23 19:50:00|110349.4|110324.4|110360.4|110310.4|110365|110328.6|110346.4|110308.1|16
1734983410000|2024-12-23 19:50:10|110357.4|110307.4|110347.6|110322.6|110357.4|110322.6|110345.8|110307.4|3
1734983420000|2024-12-23 19:50:20|110347.3|110322.3|110347.1|110322.1|110348.4|110323.4|110346.1|110321.1|9
1734983430000|2024-12-23 19:50:30|110346.9|110321.9|110343|110318|110346.9|110321.9|110343|110318|5
1734983440000|2024-12-23 19:50:40|110345|110320|110349.4|110324.4|110349.4|110324.4|110345|110320|9
1734983450000|2024-12-23 19:50:50|110348.5|110323.5|110348.7|110323.7|110349.4|110324.4|110348.5|110323.5|4
1734983460000|2024-12-23 19:51:00|110347.5|110322.5|110349.1|110324.1|110349.1|110324.1|110347.5|110322.5|4
1734983470000|2024-12-23 19:51:10|110349.2|110324.2|110352.1|110327.1|110352.8|110327.8|110347|110322|10
1734983480000|2024-12-23 19:51:20|110350.9|110325.9|110356.1|110331.1|110356.2|110331.2|110349.5|110324.5|13
1734983490000|2024-12-23 19:51:30|110356.5|110331.5|110350.4|110325.4|110356.5|110331.5|110347.2|110322.2|11
1734983500000|2024-12-23 19:51:40|110351.4|110326.4|110350.2|110325.2|110357.2|110332.2|110350.2|110325.2|10
1734983510000|2024-12-23 19:51:50|110350|110325|110349.9|110324.9|110351.2|110326.2|110349.2|110324.2|9
1734983520000|2024-12-23 19:52:00|110350|110325|110349.4|110324.4|110350.1|110325.1|110349.2|110324.2|6
1734983530000|2024-12-23 19:52:10|110349.1|110324.1|110346.7|110321.7|110350.8|110325.8|110345.1|110320.1|9
1734983540000|2024-12-23 19:52:20|110346.8|110321.8|110344.1|110319.1|110348|110323|110343.2|110318.2|8
1734983550000|2024-12-23 19:52:30|110344|110319|110342.5|110317.5|110344|110319|110342.5|110317.5|4
1734983560000|2024-12-23 19:52:40|110342.4|110317.4|110345.3|110320.3|110346.5|110321.5|110342.4|110317.4|9
1734983570000|2024-12-23 19:52:50|110345.6|110320.6|110343.9|110318.9|110346|110321|110343.9|110318.9|8
1734983580000|2024-12-23 19:53:00|110343.7|110318.7|110344.5|110319.5|110347.7|110322.7|110343.7|110318.7|10
1734983590000|2024-12-23 19:53:10|110350|110325|110352.9|110327.9|110361.2|110327.9|110350|110311.2|6
1734983600000|2024-12-23 19:53:20|110353.1|110328.1|110360.3|110310.3|110366|110328.7|110352.7|110310.3|13
1734983610000|2024-12-23 19:53:30|110359.8|110309.8|110364|110314|110364|110314|110358.7|110308.7|6
1734983620000|2024-12-23 19:53:40|110363.8|110313.8|110364.7|110314.7|110365.6|110315.6|110360.9|110310.9|10
1734983630000|2024-12-23 19:53:50|110366.6|110316.6|110367.6|110317.6|110367.6|110317.6|110363|110313|16
1734983640000|2024-12-23 19:54:00|110367.8|110317.8|110361.9|110311.9|110367.8|110317.8|110361.3|110311.3|10
1734983650000|2024-12-23 19:54:10|110360.7|110310.7|110357.2|110307.2|110362.7|110312.7|110357.2|110307.2|20
1734983660000|2024-12-23 19:54:20|110357.4|110307.4|110347.3|110297.3|110357.4|110307.4|110347.3|110297.3|5
1734983680000|2024-12-23 19:54:40|110345.7|110295.7|110346.5|110296.5|110346.5|110296.5|110345.7|110295.7|2
1734983690000|2024-12-23 19:54:50|110345.5|110295.5|110341.3|110291.3|110349.3|110299.3|110338.6|110288.6|11
1734983700000|2024-12-23 19:55:00|110337.8|110287.8|110347.8|110297.8|110348.7|110298.7|110331.9|110281.9|15
1734983710000|2024-12-23 19:55:10|110348.8|110298.8|110348|110298|110351.9|110301.9|110347.8|110297.8|12
1734983720000|2024-12-23 19:55:20|110348.9|110298.9|110356.2|110306.2|110356.2|110306.2|110345|110295|10
1734983730000|2024-12-23 19:55:30|110357.3|110307.3|110364.1|110314.1|110364.8|110314.8|110357.3|110307.3|14
1734983740000|2024-12-23 19:55:40|110363.5|110313.5|110368.1|110318.1|110371.5|110321.5|110363.5|110313.5|9
1734983750000|2024-12-23 19:55:50|110369|110319|110363.2|110313.2|110371.5|110321.5|110362.9|110312.9|11
1734983760000|2024-12-23 19:56:00|110363|110313|110354.6|110304.6|110363|110313|110354.6|110304.6|11
1734983770000|2024-12-23 19:56:10|110354.4|110304.4|110355.4|110305.4|110356|110306|110354.4|110304.4|5
1734983780000|2024-12-23 19:56:20|110355.2|110305.2|110345.3|110295.3|110355.2|110305.2|110345.3|110295.3|12
1734983790000|2024-12-23 19:56:30|110344.7|110294.7|110342.7|110292.7|110344.7|110294.7|110342.3|110292.3|8
1734983800000|2024-12-23 19:56:40|110342.6|110292.6|110342.2|110292.2|110342.6|110292.6|110342.2|110292.2|2
1734983810000|2024-12-23 19:56:50|110342.7|110292.7|110338.1|110288.1|110342.8|110292.8|110337.6|110287.6|11
1734983820000|2024-12-23 19:57:00|110341.3|110291.3|110341.2|110291.2|110341.8|110291.8|110336.3|110286.3|13
1734983830000|2024-12-23 19:57:10|110340.4|110290.4|110340.8|110290.8|110341.3|110291.3|110340.4|110290.4|3
1734983840000|2024-12-23 19:57:20|110341.2|110291.2|110340.8|110290.8|110345.3|110295.3|110338.5|110288.5|8
1734983850000|2024-12-23 19:57:30|110341.1|110291.1|110334.4|110284.4|110341.1|110291.1|110333.9|110283.9|6
1734983860000|2024-12-23 19:57:40|110337.5|110287.5|110337.5|110287.5|110337.5|110287.5|110337.5|110287.5|1
1734983870000|2024-12-23 19:57:50|110338|110288|110342.2|110292.2|110344.3|110294.3|110333.7|110283.7|18
1734983880000|2024-12-23 19:58:00|110343.5|110293.5|110345.3|110295.3|110345.3|110295.3|110343.3|110293.3|6
1734983890000|2024-12-23 19:58:10|110344.6|110294.6|110344.9|110294.9|110350|110300|110343.5|110293.5|7
1734983900000|2024-12-23 19:58:20|110343.9|110293.9|110361.4|110311.4|110364.5|110314.5|110343.9|110293.9|16
1734983910000|2024-12-23 19:58:30|110360.3|110310.3|110366.2|110316.2|110366.2|110316.2|110360.3|110310.3|7
1734983920000|2024-12-23 19:58:40|110368|110318|110362.9|110312.9|110368.8|110318.8|110362.6|110312.6|10
1734983930000|2024-12-23 19:58:50|110362.3|110312.3|110363.3|110313.3|110363.3|110313.3|110359.8|110309.8|6
1734983940000|2024-12-23 19:59:00|110363.2|110313.2|110371.3|110321.3|110372.3|110322.3|110363.2|110313.2|14
1734983950000|2024-12-23 19:59:10|110371.8|110321.8|110375.4|110325.4|110378.4|110328.4|110371.8|110321.8|4
1734983960000|2024-12-23 19:59:20|110375.3|110325.3|110375.8|110325.8|110380.3|110330.3|110371.1|110321.1|19
1734983970000|2024-12-23 19:59:30|110380.1|110330.1|110373.8|110323.8|110380.7|110330.7|110369.3|110319.3|19
1734983980000|2024-12-23 19:59:40|110373.2|110323.2|110368.5|110318.5|110376.1|110326.1|110367.5|110317.5|23
1734983990000|2024-12-23 19:59:50|110368.3|110318.3|110346.3|110296.3|110369.5|110319.5|110342.6|110292.6|24
1734984000000|2024-12-23 20:00:00|110346.7|110296.7|110336.5|110286.5|110362.5|110312.5|110336.5|110286.5|27
1734984010000|2024-12-23 20:00:10|110334.4|110284.4|110333.8|110283.8|110336.2|110286.2|110332.2|110282.2|13
1734984020000|2024-12-23 20:00:20|110334.2|110284.2|110332.2|110282.2|110334.4|110284.4|110330.6|110280.6|10
1734984030000|2024-12-23 20:00:30|110332.6|110282.6|110338.1|110288.1|110338.1|110288.1|110332.6|110282.6|14
1734984040000|2024-12-23 20:00:40|110337.8|110287.8|110338.6|110288.6|110339.6|110289.6|110334.4|110284.4|19
1734984050000|2024-12-23 20:00:50|110338.7|110288.7|110332.5|110282.5|110339.9|110289.9|110332.5|110282.5|22
1734984060000|2024-12-23 20:01:00|110331.3|110281.3|110331|110281|110336.6|110286.6|110328.2|110278.2|27
1734984070000|2024-12-23 20:01:10|110331.3|110281.3|110328.6|110278.6|110332|110282|110328.6|110278.6|15
1734984080000|2024-12-23 20:01:20|110328.7|110278.7|110333.4|110283.4|110334.8|110284.8|110328.6|110278.6|28
1734984090000|2024-12-23 20:01:30|110335.9|110285.9|110339|110289|110341.4|110291.4|110335.9|110285.9|13
1734984100000|2024-12-23 20:01:40|110338.3|110288.3|110344.2|110294.2|110345.3|110295.3|110336|110286|21
1734984110000|2024-12-23 20:01:50|110343.4|110293.4|110343.2|110293.2|110345|110295|110340.4|110290.4|13
1734984120000|2024-12-23 20:02:00|110343.4|110293.4|110338.1|110288.1|110344.9|110294.9|110337.1|110287.1|19
1734984130000|2024-12-23 20:02:10|110338.2|110288.2|110340.4|110290.4|110342|110292|110336.8|110286.8|17
1734984140000|2024-12-23 20:02:20|110339.8|110289.8|110330|110280|110339.8|110289.8|110324|110274|25
1734984150000|2024-12-23 20:02:30|110328.7|110278.7|110331.2|110281.2|110332.8|110282.8|110324.3|110274.3|21
1734984160000|2024-12-23 20:02:40|110331.6|110281.6|110331.7|110281.7|110332|110282|110331.2|110281.2|6
1734984170000|2024-12-23 20:02:50|110332.6|110282.6|110330.6|110280.6|110334.9|110284.9|110330|110280|18
1734984180000|2024-12-23 20:03:00|110333.4|110283.4|110329.5|110279.5|110335.2|110285.2|110329.5|110279.5|18
1734984190000|2024-12-23 20:03:10|110331.7|110281.7|110344|110294|110344|110294|110331.7|110281.7|9
1734984200000|2024-12-23 20:03:20|110345.1|110295.1|110368.8|110318.8|110370|110320|110345.1|110295.1|23
1734984210000|2024-12-23 20:03:30|110369.7|110319.7|110368.4|110318.4|110371.5|110321.5|110366.2|110316.2|12
1734984220000|2024-12-23 20:03:40|110367.6|110317.6|110364.5|110314.5|110370.1|110320.1|110364.1|110314.1|15
1734984230000|2024-12-23 20:03:50|110363.8|110313.8|110365.3|110315.3|110368.3|110318.3|110360.9|110310.9|20
1734984240000|2024-12-23 20:04:00|110365.9|110315.9|110367.6|110317.6|110368.3|110318.3|110364.8|110314.8|21
1734984250000|2024-12-23 20:04:10|110367|110317|110356.2|110306.2|110367|110317|110356.2|110306.2|8
1734984260000|2024-12-23 20:04:20|110356|110306|110361.9|110311.9|110363.2|110313.2|110346.6|110296.6|16
1734984270000|2024-12-23 20:04:30|110362.2|110312.2|110355.1|110305.1|110362.2|110312.2|110354.2|110304.2|12
1734984280000|2024-12-23 20:04:40|110355.4|110305.4|110366.2|110316.2|110369.9|110319.9|110355.4|110305.4|9
1734984290000|2024-12-23 20:04:50|110367|110317|110372.7|110322.7|110374.1|110324.1|110367|110317|7
1734984300000|2024-12-23 20:05:00|110371.6|110321.6|110373.7|110323.7|110375.3|110325.3|110371.6|110321.6|8
1734984310000|2024-12-23 20:05:10|110372.5|110322.5|110368.5|110318.5|110372.5|110333.1|110356.1|110318.5|7
1734984320000|2024-12-23 20:05:20|110369.4|110319.4|110368.6|110318.6|110373.2|110323.2|110368|110318|14
1734984330000|2024-12-23 20:05:30|110369.4|110319.4|110388.6|110338.6|110389.7|110339.7|110369.4|110319.4|16
1734984340000|2024-12-23 20:05:40|110388.7|110338.7|110393.2|110343.2|110394.8|110344.8|110387.9|110337.9|39
1734984350000|2024-12-23 20:05:50|110395.3|110345.3|110399.8|110349.8|110402.3|110363.8|110382.1|110341.6|24
1734984360000|2024-12-23 20:06:00|110402.8|110352.8|110398.8|110348.8|110404|110354|110397.9|110347.9|16
1734984370000|2024-12-23 20:06:10|110399|110349|110387.5|110362.5|110401|110362.5|110386.4|110348.1|15
1734984380000|2024-12-23 20:06:20|110386.4|110361.4|110385.2|110360.2|110387.5|110362.5|110385.2|110360.2|8
1734984390000|2024-12-23 20:06:30|110385.8|110360.8|110390.5|110340.5|110393.1|110361.4|110380|110338.9|16
1734984400000|2024-12-23 20:06:40|110391.4|110341.4|110389.9|110339.9|110393.9|110343.9|110389.5|110339.5|19
1734984410000|2024-12-23 20:06:50|110391.9|110341.9|110398.5|110348.5|110399.2|110349.2|110391.9|110341.9|11
1734984420000|2024-12-23 20:07:00|110398.1|110348.1|110397.8|110347.8|110400.5|110350.5|110396.9|110346.9|12
1734984430000|2024-12-23 20:07:10|110398.4|110348.4|110396.4|110346.4|110399.1|110349.1|110396.4|110346.4|7
1734984440000|2024-12-23 20:07:20|110396.2|110346.2|110396.3|110346.3|110399.2|110361.5|110383.8|110345.9|14
1734984450000|2024-12-23 20:07:30|110396.2|110346.2|110397.5|110347.5|110398.9|110348.9|110396|110346|11
1734984460000|2024-12-23 20:07:40|110397.9|110347.9|110401|110351|110403.1|110353.1|110397.9|110347.9|7
1734984470000|2024-12-23 20:07:50|110400.5|110350.5|110393.3|110343.3|110400.5|110350.5|110391.8|110341.8|8
1734984480000|2024-12-23 20:08:00|110392.5|110342.5|110398.1|110348.1|110401.4|110351.4|110391|110341|10
1734984490000|2024-12-23 20:08:10|110398.2|110348.2|110398.9|110348.9|110401.7|110351.7|110398.1|110348.1|7
1734984500000|2024-12-23 20:08:20|110399.5|110349.5|110417|110367|110417|110367|110399.5|110349.5|16
1734984510000|2024-12-23 20:08:30|110415.2|110365.2|110411.2|110361.2|110415.6|110365.6|110408.3|110358.3|6
1734984520000|2024-12-23 20:08:40|110411.6|110361.6|110412.3|110362.3|110412.3|110374.4|110395.4|110358|15
1734984530000|2024-12-23 20:08:50|110413|110363|110413.7|110363.7|110413.7|110363.7|110410.7|110360.7|8
1734984540000|2024-12-23 20:09:00|110414.1|110364.1|110407.6|110357.6|110416.1|110366.1|110406.8|110356.8|15
1734984550000|2024-12-23 20:09:10|110407.4|110357.4|110410.7|110360.7|110410.8|110360.8|110406.9|110356.9|7
1734984560000|2024-12-23 20:09:20|110411.1|110361.1|110413.4|110363.4|110414.3|110364.3|110410.7|110360.7|7
1734984570000|2024-12-23 20:09:30|110413.3|110363.3|110413.3|110363.3|110413.3|110363.3|110413.3|110363.3|1
1734984580000|2024-12-23 20:09:40|110413.7|110363.7|110407.6|110357.6|110419.2|110369.2|110407.6|110357.6|15
1734984590000|2024-12-23 20:09:50|110408.3|110358.3|110410.5|110360.5|110413.9|110363.9|110407.7|110357.7|9
1734984600000|2024-12-23 20:10:00|110409.8|110359.8|110400.9|110350.9|110409.8|110359.8|110400.9|110350.9|8
1734984610000|2024-12-23 20:10:10|110402|110352|110401.9|110351.9|110402|110352|110401.8|110351.8|3
1734984620000|2024-12-23 20:10:20|110402.4|110352.4|110402|110352|110402.5|110352.5|110401.7|110351.7|6
1734984630000|2024-12-23 20:10:30|110402.6|110352.6|110404.5|110354.5|110404.5|110354.5|110400.9|110350.9|6
1734984640000|2024-12-23 20:10:40|110391.4|110366.4|110392.8|110367.8|110392.8|110367.8|110390.8|110365.8|6
1734984650000|2024-12-23 20:10:50|110394.2|110369.2|110413.7|110363.7|110414.9|110375|110394.2|110356|14
1734984660000|2024-12-23 20:11:00|110414.6|110364.6|110423.2|110373.2|110425.3|110375.3|110414.1|110364.1|9
1734984670000|2024-12-23 20:11:10|110422.4|110372.4|110424.7|110374.7|110426.1|110376.1|110422.4|110372.4|7
1734984680000|2024-12-23 20:11:20|110424.3|110374.3|110421.7|110371.7|110424.3|110374.3|110421.7|110371.7|5
1734984690000|2024-12-23 20:11:30|110419|110369|110420.9|110370.9|110421.7|110371.7|110418.2|110368.2|13
1734984700000|2024-12-23 20:11:40|110420.2|110370.2|110423.3|110373.3|110426.2|110376.2|110416.9|110366.9|13
1734984710000|2024-12-23 20:11:50|110423.8|110373.8|110423.7|110373.7|110426|110376|110419.6|110369.6|21
1734984720000|2024-12-23 20:12:00|110423.1|110373.1|110418.8|110368.8|110424.6|110374.6|110417.3|110367.3|17
1734984730000|2024-12-23 20:12:10|110420.2|110370.2|110418.5|110368.5|110420.2|110370.2|110417.4|110367.4|6
1734984740000|2024-12-23 20:12:20|110418.3|110368.3|110428.3|110378.3|110433.8|110383.8|110418.3|110368.3|15
1734984750000|2024-12-23 20:12:30|110427.1|110377.1|110445|110395|110450.2|110400.2|110426.6|110376.6|24
1734984760000|2024-12-23 20:12:40|110444.1|110394.1|110447.5|110397.5|110450.5|110400.5|110439.8|110389.8|17
1734984770000|2024-12-23 20:12:50|110450.3|110400.3|110450.5|110400.5|110450.9|110400.9|110444.5|110394.5|16
1734984780000|2024-12-23 20:13:00|110450|110400|110448|110398|110450.5|110400.5|110443.9|110393.9|14
1734984790000|2024-12-23 20:13:10|110445.8|110395.8|110446.9|110396.9|110449|110399|110434.2|110384.2|20
1734984800000|2024-12-23 20:13:20|110446.8|110396.8|110453|110403|110453|110403|110446.8|110396.8|10
1734984810000|2024-12-23 20:13:30|110453.3|110403.3|110444.4|110394.4|110453.3|110403.3|110444.4|110394.4|15
1734984820000|2024-12-23 20:13:40|110445.1|110395.1|110450.8|110400.8|110453|110403|110445.1|110395.1|17
1734984830000|2024-12-23 20:13:50|110449.7|110399.7|110454.7|110404.7|110457.4|110419|110440.2|110397.1|18
1734984840000|2024-12-23 20:14:00|110452.4|110402.4|110446.6|110396.6|110457.2|110419.7|110444.1|110394.1|16
1734984850000|2024-12-23 20:14:10|110447.3|110397.3|110444.2|110394.2|110447.4|110397.4|110441.4|110391.4|16
1734984860000|2024-12-23 20:14:20|110444.3|110394.3|110439.8|110389.8|110444.3|110394.3|110439.6|110389.6|6
1734984870000|2024-12-23 20:14:30|110439.5|110389.5|110443.5|110393.5|110445.2|110395.2|110439.5|110389.5|7
1734984880000|2024-12-23 20:14:40|110432.7|110407.7|110446|110396|110448.1|110408.4|110432.7|110393.7|25
1734984890000|2024-12-23 20:14:50|110447.4|110397.4|110445.8|110395.8|110450.9|110400.9|110445|110395|16
1734984900000|2024-12-23 20:15:00|110445.4|110395.4|110432.3|110382.3|110447.6|110397.6|110428.9|110378.9|32
1734984910000|2024-12-23 20:15:10|110430.9|110380.9|110431.6|110381.6|110433.9|110383.9|110430.9|110380.9|11
1734984920000|2024-12-23 20:15:20|110432.4|110382.4|110430.8|110380.8|110433.5|110383.5|110428.8|110378.8|7
1734984930000|2024-12-23 20:15:30|110428.9|110378.9|110418.5|110393.5|110431.1|110393.5|110416.6|110378.9|10
1734984940000|2024-12-23 20:15:40|110418.6|110393.6|110440.2|110390.2|110440.2|110393.7|110413.9|110375.7|18
1734984950000|2024-12-23 20:15:50|110438.6|110388.6|110433.5|110408.5|110447.9|110411|110432.7|110388.6|24
1734984960000|2024-12-23 20:16:00|110433.6|110408.6|110444.6|110394.6|110447.5|110411.1|110430.3|110392|17
1734984970000|2024-12-23 20:16:10|110444.5|110394.5|110431.1|110406.1|110445.4|110406.1|110428.6|110392|12
1734984980000|2024-12-23 20:16:20|110430|110405|110440.3|110390.3|110443|110407.2|110430|110390.3|9
1734984990000|2024-12-23 20:16:30|110440.4|110390.4|110444.2|110394.2|110444.2|110394.2|110440.4|110390.4|15
1734985000000|2024-12-23 20:16:40|110444|110394|110438.4|110388.4|110444|110394|110438.4|110388.4|8
1734985010000|2024-12-23 20:16:50|110438.2|110388.2|110438.1|110388.1|110440|110390|110438.1|110388.1|4
1734985020000|2024-12-23 20:17:00|110438.2|110388.2|110444.1|110394.1|110444.7|110394.7|110438.2|110388.2|13
1734985030000|2024-12-23 20:17:10|110448.4|110398.4|110451.6|110401.6|110451.6|110401.6|110446.4|110396.4|9
1734985040000|2024-12-23 20:17:20|110450.2|110400.2|110450.2|110400.2|110450.2|110414.4|110436.6|110397.1|11
1734985050000|2024-12-23 20:17:30|110451.9|110401.9|110444.3|110419.3|110451.9|110419.3|110436.9|110401.9|14
1734985060000|2024-12-23 20:17:40|110442.5|110417.5|110442|110417|110444.3|110419.3|110442|110417|4
1734985070000|2024-12-23 20:17:50|110442.4|110417.4|110456.4|110406.4|110456.4|110417.7|110439.6|110401.1|17
1734985080000|2024-12-23 20:18:00|110455.7|110405.7|110455.6|110405.6|110456.3|110406.3|110455.1|110405.1|5
1734985090000|2024-12-23 20:18:10|110453.8|110403.8|110453.9|110403.9|110457.3|110407.3|110451.8|110401.8|14
1734985100000|2024-12-23 20:18:20|110454.2|110404.2|110454.9|110404.9|110454.9|110404.9|110454.2|110404.2|3
1734985110000|2024-12-23 20:18:30|110454.8|110404.8|110454.1|110404.1|110454.8|110404.8|110453|110403|3
1734985120000|2024-12-23 20:18:40|110454.3|110404.3|110445.6|110420.6|110454.3|110422.5|110444.9|110403.3|8
1734985130000|2024-12-23 20:18:50|110444.9|110419.9|110458.1|110408.1|110459.7|110419.9|110444.9|110407.9|5
1734985140000|2024-12-23 20:19:00|110458.7|110408.7|110455.3|110405.3|110459.1|110420.2|110442.8|110405.1|15
1734985150000|2024-12-23 20:19:10|110460.3|110410.3|110453.9|110403.9|110460.3|110410.3|110452.5|110402.5|7
1734985160000|2024-12-23 20:19:20|110453.8|110403.8|110449.6|110424.6|110457.3|110426.9|110441.6|110403.5|13
1734985170000|2024-12-23 20:19:30|110463.9|110413.9|110463|110413|110463.9|110424.6|110449.6|110411|8
1734985180000|2024-12-23 20:19:40|110463.2|110413.2|110447.6|110422.6|110463.2|110427.2|110447.3|110413|9
1734985190000|2024-12-23 20:19:50|110448.3|110423.3|110448.8|110423.8|110450.5|110425.5|110446.5|110421.5|8
1734985200000|2024-12-23 20:20:00|110450.3|110425.3|110443.3|110418.3|110453.9|110425.3|110441.8|110403.9|11
1734985210000|2024-12-23 20:20:10|110444|110419|110449.9|110424.9|110449.9|110424.9|110444|110419|7
1734985220000|2024-12-23 20:20:20|110450.3|110425.3|110446.8|110421.8|110450.3|110425.3|110446.6|110421.6|8
1734985230000|2024-12-23 20:20:30|110446.4|110421.4|110454.6|110404.6|110455|110422.3|110446.4|110403.4|7
1734985240000|2024-12-23 20:20:40|110454.5|110404.5|110456.1|110406.1|110456.1|110406.1|110452.8|110402.8|4
1734985250000|2024-12-23 20:20:50|110456.3|110406.3|110445.5|110420.5|110456.3|110422.1|110438.3|110406|13
1734985260000|2024-12-23 20:21:00|110445.2|110420.2|110449.1|110424.1|110449.1|110424.1|110442.5|110417.5|8
1734985270000|2024-12-23 20:21:10|110449.3|110424.3|110449.8|110424.8|110449.8|110424.8|110449.3|110424.3|2
1734985280000|2024-12-23 20:21:20|110449.7|110424.7|110443.5|110418.5|110459.7|110425.5|110442.2|110409.7|9
1734985290000|2024-12-23 20:21:30|110443.2|110418.2|110455.4|110405.4|110455.4|110418.2|110441.3|110401.9|9
1734985300000|2024-12-23 20:21:40|110455.8|110405.8|110453.6|110403.6|110455.8|110405.8|110452.4|110402.4|9
1734985310000|2024-12-23 20:21:50|110452.7|110402.7|110456.6|110406.6|110458|110413.9|110438.9|110402.7|7
1734985320000|2024-12-23 20:22:00|110447.8|110422.8|110454.6|110404.6|110459.7|110423.4|110443.3|110404.6|13
1734985330000|2024-12-23 20:22:10|110455.3|110405.3|110455.3|110405.3|110455.3|110405.3|110455.3|110405.3|1
1734985340000|2024-12-23 20:22:20|110455|110405|110455.6|110405.6|110455.6|110405.6|110455|110405|3
1734985350000|2024-12-23 20:22:30|110454.9|110404.9|110458.1|110408.1|110458.1|110408.1|110454.9|110404.9|5
1734985360000|2024-12-23 20:22:40|110457.6|110407.6|110452|110402|110460.1|110410.1|110449.6|110399.6|13
1734985370000|2024-12-23 20:22:50|110451.2|110401.2|110461|110411|110461.3|110411.3|110449.7|110399.7|12
1734985380000|2024-12-23 20:23:00|110461.1|110411.1|110460.3|110410.3|110463.4|110413.4|110458|110408|12
1734985390000|2024-12-23 20:23:10|110458.8|110408.8|110455.5|110405.5|110460.7|110410.7|110453.5|110403.5|8
1734985400000|2024-12-23 20:23:20|110453.8|110403.8|110455.9|110405.9|110458.7|110408.7|110453.8|110403.8|10
1734985410000|2024-12-23 20:23:30|110456.2|110406.2|110456.2|110406.2|110460.5|110410.5|110453.2|110403.2|10
1734985420000|2024-12-23 20:23:40|110455.6|110405.6|110456.2|110406.2|110456.2|110406.2|110455.6|110405.6|2
1734985430000|2024-12-23 20:23:50|110456.3|110406.3|110458.9|110408.9|110458.9|110408.9|110454.9|110404.9|10
1734985440000|2024-12-23 20:24:00|110458.8|110408.8|110457.9|110407.9|110459.3|110409.3|110457.9|110407.9|5
1734985450000|2024-12-23 20:24:10|110456.6|110406.6|110456.5|110406.5|110460.1|110410.1|110453.7|110403.7|9
1734985460000|2024-12-23 20:24:20|110457.2|110407.2|110456.8|110406.8|110458.5|110408.5|110453.8|110403.8|9
1734985470000|2024-12-23 20:24:30|110459.1|110409.1|110458.6|110408.6|110459.1|110409.1|110458.2|110408.2|5
1734985480000|2024-12-23 20:24:40|110460.1|110410.1|110457.4|110407.4|110460.1|110410.1|110457.2|110407.2|5
1734985490000|2024-12-23 20:24:50|110459.8|110409.8|110459.8|110409.8|110459.8|110409.8|110459.7|110409.7|3
1734985500000|2024-12-23 20:25:00|110459.9|110409.9|110459.9|110409.9|110459.9|110409.9|110459.6|110409.6|5
1734985510000|2024-12-23 20:25:10|110460|110410|110460.2|110410.2|110460.2|110410.2|110460|110410|2
1734985520000|2024-12-23 20:25:20|110460|110410|110459.1|110409.1|110460.3|110410.3|110459.1|110409.1|6
1734985530000|2024-12-23 20:25:30|110458.4|110408.4|110439.9|110414.9|110458.4|110419.9|110439.9|110408.4|5
1734985540000|2024-12-23 20:25:40|110439.3|110414.3|110447.8|110422.8|110447.8|110422.8|110439.1|110414.1|6
1734985550000|2024-12-23 20:25:50|110448|110423|110440.1|110415.1|110448|110423|110440.1|110415.1|10
1734985560000|2024-12-23 20:26:00|110453.7|110403.7|110453.1|110403.1|110453.7|110403.7|110452.9|110402.9|5
1734985570000|2024-12-23 20:26:10|110453.2|110403.2|110454|110404|110456.2|110415.9|110438.5|110397.7|12
1734985580000|2024-12-23 20:26:20|110453.1|110403.1|110454.1|110404.1|110455.2|110405.2|110450.2|110400.2|9
1734985590000|2024-12-23 20:26:30|110453.8|110403.8|110455.6|110405.6|110455.7|110405.7|110453.8|110403.8|5
1734985600000|2024-12-23 20:26:40|110455.2|110405.2|110456.3|110406.3|110457.7|110407.7|110455.2|110405.2|7
1734985610000|2024-12-23 20:26:50|110455.7|110405.7|110453.4|110403.4|110456.8|110406.8|110453.4|110403.4|9
1734985620000|2024-12-23 20:27:00|110454.1|110404.1|110456|110406|110456.7|110406.7|110454.1|110404.1|7
1734985630000|2024-12-23 20:27:10|110456.4|110406.4|110452.4|110402.4|110456.6|110406.6|110451.4|110401.4|6
1734985640000|2024-12-23 20:27:20|110452.5|110402.5|110452.9|110402.9|110452.9|110402.9|110452.5|110402.5|2
1734985650000|2024-12-23 20:27:30|110441.7|110416.7|110445.6|110420.6|110445.6|110420.6|110441.7|110416.7|3
1734985660000|2024-12-23 20:27:40|110447.6|110422.6|110457.3|110407.3|110459.9|110422.6|110446.2|110407.3|7
1734985670000|2024-12-23 20:27:50|110458.1|110408.1|110460.2|110410.2|110460.2|110410.2|110458.1|110408.1|3
1734985680000|2024-12-23 20:28:00|110462.4|110412.4|110458.6|110408.6|110462.4|110412.4|110457.4|110407.4|9
1734985690000|2024-12-23 20:28:10|110458.9|110408.9|110458.2|110408.2|110459.6|110409.6|110458.2|110408.2|3
1734985700000|2024-12-23 20:28:20|110458.6|110408.6|110454.2|110404.2|110458.6|110408.6|110454.2|110404.2|5
1734985710000|2024-12-23 20:28:30|110454.5|110404.5|110454.5|110404.5|110454.5|110404.5|110454.5|110404.5|1
1734985720000|2024-12-23 20:28:40|110455.1|110405.1|110457.4|110407.4|110457.8|110407.8|110455.1|110405.1|5
1734985730000|2024-12-23 20:28:50|110458|110408|110444.3|110394.3|110458|110408|110442.9|110392.9|8
1734985740000|2024-12-23 20:29:00|110445.8|110395.8|110445.7|110395.7|110447.7|110397.7|110445.4|110395.4|6
1734985750000|2024-12-23 20:29:10|110445.4|110395.4|110445.5|110395.5|110445.5|110395.5|110445|110395|4
1734985760000|2024-12-23 20:29:20|110446.7|110396.7|110451.3|110401.3|110451.3|110401.3|110446.7|110396.7|8
1734985770000|2024-12-23 20:29:30|110450.8|110400.8|110449.4|110399.4|110450.8|110400.8|110449.4|110399.4|3
1734985780000|2024-12-23 20:29:40|110449.8|110399.8|110449|110399|110450.7|110400.7|110445.5|110395.5|14
1734985790000|2024-12-23 20:29:50|110450.3|110400.3|110447.9|110397.9|110451.4|110401.4|110447.4|110397.4|12
1734985800000|2024-12-23 20:30:00|110448.1|110398.1|110446.9|110396.9|110450.6|110400.6|110446|110396|12
1734985810000|2024-12-23 20:30:10|110445.2|110395.2|110445.7|110395.7|110451.9|110401.9|110444.7|110394.7|9
1734985820000|2024-12-23 20:30:20|110444.6|110394.6|110435.4|110385.4|110444.7|110394.7|110434.6|110384.6|10
1734985830000|2024-12-23 20:30:30|110432.3|110382.3|110430.9|110380.9|110435.4|110385.4|110430.9|110380.9|5
1734985850000|2024-12-23 20:30:50|110434.4|110384.4|110434.7|110384.7|110434.7|110384.7|110434.4|110384.4|2
1734985860000|2024-12-23 20:31:00|110435.4|110385.4|110426.6|110376.6|110441.2|110391.2|110425.8|110375.8|15
1734985870000|2024-12-23 20:31:10|110423.6|110373.6|110424.5|110374.5|110425.7|110375.7|110423.6|110373.6|6
1734985880000|2024-12-23 20:31:20|110425.5|110375.5|110425.5|110375.5|110425.8|110375.8|110421.7|110371.7|15
1734985890000|2024-12-23 20:31:30|110425.6|110375.6|110429.4|110379.4|110430.4|110380.4|110425.6|110375.6|5
1734985900000|2024-12-23 20:31:40|110429|110379|110430|110380|110430|110380|110429|110379|5
1734985910000|2024-12-23 20:31:50|110430.5|110380.5|110429.9|110379.9|110430.5|110380.5|110429.9|110379.9|4
1734985920000|2024-12-23 20:32:00|110429.2|110379.2|110427.3|110377.3|110429.2|110379.2|110424.4|110374.4|4
1734985930000|2024-12-23 20:32:10|110427.7|110377.7|110427.5|110377.5|110427.7|110377.7|110427.5|110377.5|2
1734985940000|2024-12-23 20:32:20|110427.3|110377.3|110436.1|110386.1|110436.1|110386.1|110427.3|110377.3|19
1734985950000|2024-12-23 20:32:30|110436.8|110386.8|110446.8|110396.8|110446.8|110396.8|110436.8|110386.8|22
1734985960000|2024-12-23 20:32:40|110448.2|110398.2|110455.7|110405.7|110459.8|110409.8|110448.2|110398.2|13
1734985970000|2024-12-23 20:32:50|110454.3|110404.3|110453.8|110403.8|110456.8|110406.8|110453.8|110403.8|7
1734985980000|2024-12-23 20:33:00|110453.6|110403.6|110458.7|110408.7|110459.6|110409.6|110453.3|110403.3|16
1734985990000|2024-12-23 20:33:10|110456.5|110406.5|110458|110408|110458|110408|110455.9|110405.9|5
1734986000000|2024-12-23 20:33:20|110457.9|110407.9|110458.3|110408.3|110458.3|110408.3|110457.9|110407.9|7
1734986010000|2024-12-23 20:33:30|110457.4|110407.4|110454.7|110404.7|110457.4|110407.4|110453.4|110403.4|11
1734986020000|2024-12-23 20:33:40|110455.9|110405.9|110460|110410|110460|110410|110455.9|110405.9|9
1734986030000|2024-12-23 20:33:50|110457.4|110407.4|110454.4|110404.4|110457.4|110407.4|110454.4|110404.4|6
1734986040000|2024-12-23 20:34:00|110454.5|110404.5|110459.3|110409.3|110460.9|110410.9|110453.9|110403.9|10
1734986050000|2024-12-23 20:34:10|110458.9|110408.9|110459.7|110409.7|110460.1|110410.1|110458.1|110408.1|7
1734986060000|2024-12-23 20:34:20|110457.9|110407.9|110466.5|110416.5|110468.1|110418.1|110457.9|110407.9|18
1734986070000|2024-12-23 20:34:30|110463.5|110413.5|110462.4|110412.4|110465.5|110415.5|110461.5|110411.5|9
1734986080000|2024-12-23 20:34:40|110463.2|110413.2|110464|110414|110464|110414|110462.2|110412.2|5
1734986090000|2024-12-23 20:34:50|110463.8|110413.8|110461.9|110411.9|110463.8|110413.8|110461.9|110411.9|5
1734986100000|2024-12-23 20:35:00|110460.9|110410.9|110462.7|110412.7|110462.7|110412.7|110459.3|110409.3|4
1734986110000|2024-12-23 20:35:10|110463.3|110413.3|110462.7|110412.7|110463.5|110413.5|110462.7|110412.7|5
1734986120000|2024-12-23 20:35:20|110462.6|110412.6|110456.5|110406.5|110462.6|110412.6|110455.1|110405.1|5
1734986130000|2024-12-23 20:35:30|110460.3|110410.3|110458.4|110408.4|110460.3|110410.3|110457.6|110407.6|3
1734986140000|2024-12-23 20:35:40|110459|110409|110456.3|110406.3|110459|110409|110455.8|110405.8|6
1734986150000|2024-12-23 20:35:50|110457|110407|110458.1|110408.1|110458.1|110408.1|110457|110407|2
1734986160000|2024-12-23 20:36:00|110458.2|110408.2|110456.4|110406.4|110459.1|110409.1|110456.1|110406.1|6
1734986170000|2024-12-23 20:36:10|110455.9|110405.9|110455.9|110405.9|110455.9|110405.9|110455.9|110405.9|1
1734986180000|2024-12-23 20:36:20|110456.1|110406.1|110456.2|110406.2|110456.5|110406.5|110456.1|110406.1|3
1734986190000|2024-12-23 20:36:30|110455.6|110405.6|110450.7|110400.7|110455.6|110405.6|110448.8|110398.8|6
1734986200000|2024-12-23 20:36:40|110450.4|110400.4|110449.7|110399.7|110450.4|110400.4|110446.7|110396.7|9
1734986210000|2024-12-23 20:36:50|110449.9|110399.9|110452.1|110402.1|110455|110405|110449.9|110399.9|9
1734986220000|2024-12-23 20:37:00|110452.9|110402.9|110457.5|110407.5|110457.5|110407.5|110452.9|110402.9|6
1734986230000|2024-12-23 20:37:10|110454.5|110404.5|110455.8|110405.8|110455.8|110405.8|110454.5|110404.5|3
1734986240000|2024-12-23 20:37:20|110455.9|110405.9|110450.8|110400.8|110456.9|110406.9|110450.8|110400.8|9
1734986250000|2024-12-23 20:37:30|110447|110397|110449.8|110399.8|110449.8|110399.8|110447|110397|6
1734986260000|2024-12-23 20:37:40|110450.1|110400.1|110451.8|110401.8|110451.8|110401.8|110450.1|110400.1|3
1734986270000|2024-12-23 20:37:50|110452.4|110402.4|110452.6|110402.6|110452.6|110402.6|110451.3|110401.3|5
1734986280000|2024-12-23 20:38:00|110451.7|110401.7|110451|110401|110451.7|110401.7|110450.7|110400.7|6
1734986290000|2024-12-23 20:38:10|110451.5|110401.5|110451.1|110401.1|110451.5|110401.5|110450.5|110400.5|4
1734986300000|2024-12-23 20:38:20|110450.8|110400.8|110450.1|110400.1|110450.9|110400.9|110448.4|110398.4|9
1734986310000|2024-12-23 20:38:30|110449.4|110399.4|110450.7|110400.7|110454.4|110404.4|110449.4|110399.4|11
1734986320000|2024-12-23 20:38:40|110450.9|110400.9|110451.9|110401.9|110451.9|110401.9|110450.9|110400.9|3
1734986330000|2024-12-23 20:38:50|110451.7|110401.7|110449|110399|110451.8|110401.8|110447.7|110397.7|10
1734986340000|2024-12-23 20:39:00|110450.1|110400.1|110448.9|110398.9|110450.1|110400.1|110448.3|110398.3|6
1734986350000|2024-12-23 20:39:10|110447.3|110397.3|110447|110397|110448.8|110398.8|110446.5|110396.5|10
1734986360000|2024-12-23 20:39:20|110446.3|110396.3|110442.9|110392.9|110447.1|110397.1|110442.6|110392.6|10
1734986380000|2024-12-23 20:39:40|110442.8|110392.8|110443|110393|110443|110393|110442.8|110392.8|2
1734986390000|2024-12-23 20:39:50|110444.1|110394.1|110443.6|110393.6|110449.2|110399.2|110440.7|110390.7|12
1734986400000|2024-12-23 20:40:00|110444.2|110394.2|110448.8|110398.8|110449.4|110399.4|110444.2|110394.2|11
1734986410000|2024-12-23 20:40:10|110449.8|110399.8|110456|110406|110456|110406|110449.8|110399.8|7
1734986420000|2024-12-23 20:40:20|110457.5|110407.5|110458.3|110408.3|110458.3|110408.3|110456.9|110406.9|7
1734986430000|2024-12-23 20:40:30|110457.8|110407.8|110456.8|110406.8|110457.8|110407.8|110455.8|110405.8|6
1734986440000|2024-12-23 20:40:40|110457.5|110407.5|110457.9|110407.9|110460.3|110410.3|110457.5|110407.5|6
1734986450000|2024-12-23 20:40:50|110457.4|110407.4|110456.6|110406.6|110457.4|110407.4|110456.6|110406.6|2
1734986460000|2024-12-23 20:41:00|110456.5|110406.5|110452.9|110402.9|110457|110407|110452.8|110402.8|9
1734986470000|2024-12-23 20:41:10|110451.3|110401.3|110449.8|110399.8|110451.3|110401.3|110449.2|110399.2|3
1734986480000|2024-12-23 20:41:20|110449.4|110399.4|110450.3|110400.3|110450.3|110400.3|110448.9|110398.9|6
1734986490000|2024-12-23 20:41:30|110450.4|110400.4|110452|110402|110452|110402|110448.6|110398.6|8
1734986500000|2024-12-23 20:41:40|110452.5|110402.5|110453.8|110403.8|110454.6|110404.6|110452.5|110402.5|5
1734986520000|2024-12-23 20:42:00|110453.5|110403.5|110451.5|110401.5|110454.3|110404.3|110451.5|110401.5|6
1734986530000|2024-12-23 20:42:10|110451.7|110401.7|110450.6|110400.6|110451.7|110401.7|110450.6|110400.6|3
1734986540000|2024-12-23 20:42:20|110450.9|110400.9|110455.3|110405.3|110455.3|110405.3|110450.9|110400.9|7
1734986550000|2024-12-23 20:42:30|110455.6|110405.6|110453.5|110403.5|110455.6|110405.6|110453.5|110403.5|3
1734986560000|2024-12-23 20:42:40|110453|110403|110445.1|110395.1|110453.3|110403.3|110445.1|110395.1|10
1734986570000|2024-12-23 20:42:50|110444.6|110394.6|110439.2|110389.2|110444.6|110394.6|110438.3|110388.3|7
1734986580000|2024-12-23 20:43:00|110439.1|110389.1|110431.4|110381.4|110439.2|110389.2|110431.4|110381.4|8
1734986600000|2024-12-23 20:43:20|110431.7|110381.7|110432.7|110382.7|110432.7|110382.7|110431.7|110381.7|2
1734986610000|2024-12-23 20:43:30|110431.7|110381.7|110430.4|110380.4|110431.7|110381.7|110430.4|110380.4|3
1734986630000|2024-12-23 20:43:50|110435.6|110385.6|110435.6|110385.6|110435.6|110385.6|110435.6|110385.6|1
1734986640000|2024-12-23 20:44:00|110436.7|110386.7|110437|110387|110437|110387|110436.7|110386.7|4
1734986650000|2024-12-23 20:44:10|110436.9|110386.9|110438.8|110388.8|110438.8|110388.8|110435.3|110385.3|7
1734986660000|2024-12-23 20:44:20|110439.9|110389.9|110448.3|110398.3|110448.3|110398.3|110439.9|110389.9|9
1734986670000|2024-12-23 20:44:30|110449.2|110399.2|110449.4|110399.4|110449.4|110399.4|110448.7|110398.7|9
1734986680000|2024-12-23 20:44:40|110450.4|110400.4|110451|110401|110451|110401|110450.1|110400.1|4
1734986690000|2024-12-23 20:44:50|110451.8|110401.8|110451.5|110401.5|110451.8|110401.8|110451.3|110401.3|3
1734986700000|2024-12-23 20:45:00|110451|110401|110447.4|110397.4|110451|110401|110447.3|110397.3|10
1734986710000|2024-12-23 20:45:10|110446.6|110396.6|110446|110396|110446.6|110396.6|110446|110396|2
1734986720000|2024-12-23 20:45:20|110446.6|110396.6|110447.6|110397.6|110449.2|110399.2|110446|110396|6
1734986730000|2024-12-23 20:45:30|110448|110398|110446.3|110396.3|110448.2|110398.2|110446.3|110396.3|4
1734986740000|2024-12-23 20:45:40|110446.7|110396.7|110449.1|110399.1|110449.1|110399.1|110446.7|110396.7|7
1734986750000|2024-12-23 20:45:50|110449.7|110399.7|110451.6|110401.6|110451.7|110401.7|110449.7|110399.7|3
1734986760000|2024-12-23 20:46:00|110451.5|110401.5|110448.1|110398.1|110451.5|110401.5|110447|110397|6
1734986770000|2024-12-23 20:46:10|110447.7|110397.7|110447.3|110397.3|110448.8|110398.8|110447.3|110397.3|4
1734986780000|2024-12-23 20:46:20|110446.8|110396.8|110453.8|110403.8|110453.8|110403.8|110446|110396|8
1734986790000|2024-12-23 20:46:30|110454.6|110404.6|110460.2|110410.2|110460.2|110410.2|110454.6|110404.6|5
1734986800000|2024-12-23 20:46:40|110460.8|110410.8|110453.7|110403.7|110460.9|110410.9|110453.7|110403.7|6
1734986810000|2024-12-23 20:46:50|110454|110404|110454.5|110404.5|110454.5|110404.5|110454|110404|3
1734986820000|2024-12-23 20:47:00|110454.2|110404.2|110449|110399|110454.2|110404.2|110449|110399|6
1734986830000|2024-12-23 20:47:10|110449.3|110399.3|110446|110396|110449.6|110399.6|110446|110396|5
1734986840000|2024-12-23 20:47:20|110444.8|110394.8|110443.4|110393.4|110444.8|110394.8|110443.4|110393.4|4
1734986850000|2024-12-23 20:47:30|110442|110392|110442.3|110392.3|110442.3|110392.3|110441.9|110391.9|3
1734986860000|2024-12-23 20:47:40|110442.5|110392.5|110442.7|110392.7|110442.7|110392.7|110442.3|110392.3|4
1734986870000|2024-12-23 20:47:50|110444.4|110394.4|110443.4|110393.4|110444.4|110394.4|110443.4|110393.4|3
1734986880000|2024-12-23 20:48:00|110443.8|110393.8|110441.9|110391.9|110444.7|110394.7|110441.9|110391.9|8
1734986890000|2024-12-23 20:48:10|110442.4|110392.4|110444|110394|110444|110394|110442.4|110392.4|2
1734986900000|2024-12-23 20:48:20|110444.1|110394.1|110446.2|110396.2|110446.2|110396.2|110444|110394|5
1734986910000|2024-12-23 20:48:30|110447.7|110397.7|110447.8|110397.8|110450.4|110400.4|110447.1|110397.1|6
1734986920000|2024-12-23 20:48:40|110447|110397|110450|110400|110450|110400|110445.5|110395.5|8
1734986930000|2024-12-23 20:48:50|110447.1|110397.1|110446.8|110396.8|110447.9|110397.9|110446.8|110396.8|5
1734986940000|2024-12-23 20:49:00|110447.1|110397.1|110450.8|110400.8|110450.8|110400.8|110447.1|110397.1|7
1734986950000|2024-12-23 20:49:10|110450|110400|110453.3|110403.3|110455.1|110405.1|110450|110400|6
1734986960000|2024-12-23 20:49:20|110455.4|110405.4|110456.5|110406.5|110457.3|110407.3|110455.4|110405.4|5
1734986970000|2024-12-23 20:49:30|110455.9|110405.9|110455.1|110405.1|110455.9|110405.9|110455.1|110405.1|2
1734986980000|2024-12-23 20:49:40|110455.3|110405.3|110453.7|110403.7|110456|110406|110453.7|110403.7|6
1734986990000|2024-12-23 20:49:50|110451.9|110401.9|110451.9|110401.9|110451.9|110401.9|110451.9|110401.9|1
1734987000000|2024-12-23 20:50:00|110450.7|110400.7|110447.8|110397.8|110450.7|110400.7|110447.2|110397.2|8
1734987010000|2024-12-23 20:50:10|110446.8|110396.8|110448.6|110398.6|110448.6|110398.6|110445.4|110395.4|5
1734987020000|2024-12-23 20:50:20|110447.3|110397.3|110439.3|110389.3|110447.3|110397.3|110437.9|110387.9|11
1734987030000|2024-12-23 20:50:30|110439.6|110389.6|110439.8|110389.8|110439.8|110389.8|110438.7|110388.7|4
1734987040000|2024-12-23 20:50:40|110440.8|110390.8|110438|110388|110440.8|110390.8|110438|110388|5
1734987050000|2024-12-23 20:50:50|110438.7|110388.7|110432.8|110382.8|110438.7|110388.7|110431.2|110381.2|8
1734987060000|2024-12-23 20:51:00|110432.7|110382.7|110428.3|110378.3|110432.7|110382.7|110428.3|110378.3|6
1734987070000|2024-12-23 20:51:10|110428.2|110378.2|110427.7|110377.7|110429.6|110379.6|110427.3|110377.3|6
1734987080000|2024-12-23 20:51:20|110428.2|110378.2|110429.1|110379.1|110429.1|110379.1|110428.2|110378.2|2
1734987090000|2024-12-23 20:51:30|110429.9|110379.9|110435.8|110385.8|110435.8|110385.8|110429.9|110379.9|4
1734987100000|2024-12-23 20:51:40|110436.9|110386.9|110435.7|110385.7|110437.8|110387.8|110433|110383|8
1734987110000|2024-12-23 20:51:50|110428|110378|110428|110378|110428|110378|110428|110378|1
1734987120000|2024-12-23 20:52:00|110428.8|110378.8|110434.1|110384.1|110434.1|110384.1|110428.8|110378.8|3
1734987130000|2024-12-23 20:52:10|110434.4|110384.4|110433.4|110383.4|110436.9|110386.9|110433.3|110383.3|7
1734987140000|2024-12-23 20:52:20|110432.5|110382.5|110434.8|110384.8|110434.8|110384.8|110432.4|110382.4|6
1734987150000|2024-12-23 20:52:30|110435.5|110385.5|110432|110382|110435.5|110385.5|110431.6|110381.6|7
1734987160000|2024-12-23 20:52:40|110432.6|110382.6|110433.5|110383.5|110433.8|110383.8|110432.6|110382.6|6
1734987170000|2024-12-23 20:52:50|110434.8|110384.8|110436.2|110386.2|110436.6|110386.6|110434.2|110384.2|8
1734987180000|2024-12-23 20:53:00|110436.8|110386.8|110437.1|110387.1|110437.3|110387.3|110436.8|110386.8|4
1734987190000|2024-12-23 20:53:10|110437.3|110387.3|110433.9|110383.9|110437.3|110387.3|110433.9|110383.9|8
1734987200000|2024-12-23 20:53:20|110434.3|110384.3|110434.7|110384.7|110434.7|110384.7|110434.3|110384.3|2
1734987210000|2024-12-23 20:53:30|110434.8|110384.8|110438|110388|110440.6|110390.6|110434.8|110384.8|10
1734987220000|2024-12-23 20:53:40|110437.3|110387.3|110444.2|110394.2|110444.2|110394.2|110435.7|110385.7|12
1734987230000|2024-12-23 20:53:50|110443.1|110393.1|110444.9|110394.9|110447.7|110397.7|110443.1|110393.1|8
1734987240000|2024-12-23 20:54:00|110445.3|110395.3|110458.1|110408.1|110458.9|110408.9|110444.6|110394.6|20
1734987250000|2024-12-23 20:54:10|110457.6|110407.6|110460.7|110410.7|110460.7|110410.7|110457|110407|6
1734987260000|2024-12-23 20:54:20|110460.5|110410.5|110454.2|110404.2|110460.8|110410.8|110452.6|110402.6|8
1734987270000|2024-12-23 20:54:30|110454|110404|110453.9|110403.9|110458.3|110408.3|110453.3|110403.3|8
1734987280000|2024-12-23 20:54:40|110451.3|110401.3|110450.5|110400.5|110452|110402|110446.7|110396.7|7
1734987290000|2024-12-23 20:54:50|110452|110402|110451.5|110401.5|110455.5|110405.5|110451.5|110401.5|9
1734987300000|2024-12-23 20:55:00|110448.4|110398.4|110453.9|110403.9|110453.9|110403.9|110448.4|110398.4|12
1734987310000|2024-12-23 20:55:10|110453.4|110403.4|110454.6|110404.6|110454.7|110404.7|110453.4|110403.4|7
1734987320000|2024-12-23 20:55:20|110450.3|110400.3|110444.5|110394.5|110450.3|110400.3|110442|110392|12
1734987330000|2024-12-23 20:55:30|110441.8|110391.8|110444.7|110394.7|110445.4|110395.4|110441.8|110391.8|12
1734987340000|2024-12-23 20:55:40|110442.8|110392.8|110443.5|110393.5|110452.3|110402.3|110439.8|110389.8|10
1734987350000|2024-12-23 20:55:50|110441.3|110391.3|110440|110390|110441.3|110391.3|110436.9|110386.9|5
1734987360000|2024-12-23 20:56:00|110442.3|110392.3|110436.5|110386.5|110442.3|110392.3|110436.5|110386.5|6
1734987370000|2024-12-23 20:56:10|110436.9|110386.9|110438|110388|110438.7|110388.7|110436.9|110386.9|7
1734987380000|2024-12-23 20:56:20|110440.2|110390.2|110443.9|110393.9|110444.6|110394.6|110440.2|110390.2|4
1734987390000|2024-12-23 20:56:30|110446.1|110396.1|110445.3|110395.3|110446.1|110396.1|110445.3|110395.3|2
1734987400000|2024-12-23 20:56:40|110446.5|110396.5|110446.5|110396.5|110446.5|110396.5|110446.5|110396.5|1
1734987410000|2024-12-23 20:56:50|110446.3|110396.3|110442.5|110392.5|110446.3|110396.3|110442.5|110392.5|2
1734987420000|2024-12-23 20:57:00|110439.5|110389.5|110450.3|110400.3|110450.6|110400.6|110439.5|110389.5|9
1734987430000|2024-12-23 20:57:10|110450.2|110400.2|110443|110393|110450.2|110400.2|110440|110390|8
1734987440000|2024-12-23 20:57:20|110443.8|110393.8|110451.7|110401.7|110451.7|110401.7|110443.8|110393.8|9
1734987450000|2024-12-23 20:57:30|110453.9|110403.9|110448.8|110398.8|110454.7|110404.7|110448.8|110398.8|7
1734987460000|2024-12-23 20:57:40|110449.9|110399.9|110449.2|110399.2|110449.9|110399.9|110445.9|110395.9|4
1734987470000|2024-12-23 20:57:50|110449.6|110399.6|110453.5|110403.5|110453.9|110403.9|110449.6|110399.6|10
1734987480000|2024-12-23 20:58:00|110454.4|110404.4|110465.1|110415.1|110469.2|110419.2|110454.4|110404.4|13
1734987490000|2024-12-23 20:58:10|110465.2|110415.2|110477.4|110427.4|110479.1|110429.1|110465.1|110415.1|14
1734987500000|2024-12-23 20:58:20|110476.3|110426.3|110477.6|110427.6|110480.1|110430.1|110476.3|110426.3|11
1734987510000|2024-12-23 20:58:30|110477.5|110427.5|110469.1|110419.1|110480.1|110430.1|110469|110419|10
1734987520000|2024-12-23 20:58:40|110468.9|110418.9|110480.1|110430.1|110482.4|110432.4|110468.9|110418.9|24
1734987530000|2024-12-23 20:58:50|110480.2|110430.2|110491|110441|110491|110441|110480.2|110430.2|17
1734987540000|2024-12-23 20:59:00|110491.7|110441.7|110491.2|110441.2|110491.7|110441.7|110487.2|110437.2|13
1734987550000|2024-12-23 20:59:10|110491.7|110441.7|110490.9|110440.9|110491.8|110441.8|110488.6|110438.6|8
1734987560000|2024-12-23 20:59:20|110490.6|110440.6|110493.7|110443.7|110493.7|110443.7|110490.6|110440.6|6
1734987570000|2024-12-23 20:59:30|110491.9|110441.9|110487.2|110437.2|110491.9|110441.9|110487|110437|8
1734987580000|2024-12-23 20:59:40|110487|110437|110486.8|110436.8|110489.6|110439.6|110486.8|110436.8|4
1734987590000|2024-12-23 20:59:50|110487.8|110437.8|110487.7|110437.7|110490.6|110440.6|110487.4|110437.4|5
1734987600000|2024-12-23 21:00:00|110487.1|110437.1|110489|110439|110492.9|110442.9|110487.1|110437.1|18
1734987610000|2024-12-23 21:00:10|110490|110440|110493.4|110443.4|110494|110444|110490|110440|8
1734987620000|2024-12-23 21:00:20|110489|110439|110487.2|110437.2|110489.4|110439.4|110487.2|110437.2|9
1734987630000|2024-12-23 21:00:30|110489.9|110439.9|110489|110439|110489.9|110439.9|110489|110439|4
1734987640000|2024-12-23 21:00:40|110483.4|110433.4|110483.4|110433.4|110483.4|110433.4|110483.4|110433.4|1
1734987650000|2024-12-23 21:00:50|110482.5|110432.5|110488|110438|110488|110438|110480.6|110430.6|7
1734987660000|2024-12-23 21:01:00|110490.5|110440.5|110487|110437|110494.6|110444.6|110487|110437|10
1734987670000|2024-12-23 21:01:10|110487.8|110437.8|110490|110440|110490.1|110440.1|110484.6|110434.6|8
1734987680000|2024-12-23 21:01:20|110490.1|110440.1|110489|110439|110491.3|110441.3|110477|110427|12
1734987690000|2024-12-23 21:01:30|110487|110437|110498.3|110448.3|110498.3|110448.3|110459.5|110423.8|24
1734987700000|2024-12-23 21:01:40|110498.1|110448.1|110504.6|110454.6|110505.5|110455.5|110498.1|110448.1|9
1734987710000|2024-12-23 21:01:50|110504.8|110454.8|110503.7|110453.7|110506.8|110456.8|110503.4|110453.4|6
1734987720000|2024-12-23 21:02:00|110502.9|110452.9|110493.3|110443.3|110503.7|110453.7|110492.8|110442.8|16
1734987730000|2024-12-23 21:02:10|110494.4|110444.4|110500.4|110450.4|110504.6|110454.6|110493.3|110443.3|15
1734987740000|2024-12-23 21:02:20|110500.3|110450.3|110493.9|110443.9|110500.3|110450.3|110493.9|110443.9|12
1734987750000|2024-12-23 21:02:30|110494.9|110444.9|110496|110446|110496|110446|110494.9|110444.9|3
1734987760000|2024-12-23 21:02:40|110496.1|110446.1|110497.1|110447.1|110499|110449|110495.4|110445.4|9
1734987770000|2024-12-23 21:02:50|110497.3|110447.3|110498.7|110448.7|110499.3|110449.3|110496.9|110446.9|7
1734987780000|2024-12-23 21:03:00|110498.3|110448.3|110496|110446|110498.3|110448.3|110495|110445|5
1734987790000|2024-12-23 21:03:10|110495.6|110445.6|110493.7|110443.7|110495.6|110445.6|110492.5|110442.5|6
1734987800000|2024-12-23 21:03:20|110494.8|110444.8|110491.5|110441.5|110494.8|110444.8|110491.2|110441.2|5
1734987810000|2024-12-23 21:03:30|110491.6|110441.6|110490.1|110440.1|110491.7|110441.7|110490.1|110440.1|3
1734987820000|2024-12-23 21:03:40|110489.1|110439.1|110488|110438|110489.1|110439.1|110488|110438|2
1734987830000|2024-12-23 21:03:50|110488.1|110438.1|110493.8|110443.8|110494.2|110444.2|110487.5|110437.5|7
1734987840000|2024-12-23 21:04:00|110494.3|110444.3|110493.9|110443.9|110494.3|110444.3|110492.2|110442.2|4
1734987850000|2024-12-23 21:04:10|110492.8|110442.8|110493.2|110443.2|110493.2|110443.2|110492.8|110442.8|2
1734987860000|2024-12-23 21:04:20|110493.3|110443.3|110497.2|110447.2|110497.2|110447.2|110490.7|110440.7|5
1734987870000|2024-12-23 21:04:30|110495|110445|110494.1|110444.1|110495|110445|110491|110441|5
1734987880000|2024-12-23 21:04:40|110494|110444|110493|110443|110494|110444|110493|110443|3
1734987900000|2024-12-23 21:05:00|110492.9|110442.9|110490.5|110440.5|110492.9|110442.9|110490.5|110440.5|4
1734987920000|2024-12-23 21:05:20|110491.3|110441.3|110491.3|110441.3|110491.3|110441.3|110491.3|110441.3|1
1734987930000|2024-12-23 21:05:30|110491.4|110441.4|110491.4|110441.4|110491.4|110441.4|110491.4|110441.4|1
1734987940000|2024-12-23 21:05:40|110490.6|110440.6|110494.9|110444.9|110494.9|110444.9|110490.6|110440.6|6
1734987950000|2024-12-23 21:05:50|110494.3|110444.3|110503.5|110453.5|110504.1|110454.1|110494.3|110444.3|6
1734987960000|2024-12-23 21:06:00|110502.2|110452.2|110497.8|110447.8|110502.4|110452.4|110497.8|110447.8|5
1734987970000|2024-12-23 21:06:10|110497.6|110447.6|110499.1|110449.1|110499.2|110449.2|110497.3|110447.3|4
1734987990000|2024-12-23 21:06:30|110497.6|110447.6|110496.8|110446.8|110497.6|110447.6|110496.8|110446.8|3
1734988000000|2024-12-23 21:06:40|110497|110447|110497.3|110447.3|110497.3|110447.3|110497|110447|3
1734988020000|2024-12-23 21:07:00|110497.4|110447.4|110496.2|110446.2|110497.6|110447.6|110496.2|110446.2|4
1734988030000|2024-12-23 21:07:10|110496.5|110446.5|110496.7|110446.7|110496.7|110446.7|110496.5|110446.5|2
1734988040000|2024-12-23 21:07:20|110498.8|110448.8|110521.5|110471.5|110521.9|110471.9|110498.8|110448.8|9
1734988050000|2024-12-23 21:07:30|110520.2|110470.2|110523.4|110473.4|110525.9|110475.9|110520.2|110470.2|8
1734988060000|2024-12-23 21:07:40|110523.2|110473.2|110525.3|110475.3|110527.3|110477.3|110523.2|110473.2|4
1734988070000|2024-12-23 21:07:50|110522.2|110472.2|110518.2|110468.2|110522.2|110472.2|110516.8|110466.8|4
1734988080000|2024-12-23 21:08:00|110518|110468|110520.4|110470.4|110520.4|110470.4|110518|110468|4
1734988090000|2024-12-23 21:08:10|110518.6|110468.6|110518.9|110468.9|110520.4|110470.4|110518.6|110468.6|6
1734988100000|2024-12-23 21:08:20|110520.4|110470.4|110520.4|110470.4|110520.4|110470.4|110520.4|110470.4|1
1734988110000|2024-12-23 21:08:30|110518.5|110468.5|110518.4|110468.4|110519.6|110469.6|110515.8|110465.8|5
1734988120000|2024-12-23 21:08:40|110518.7|110468.7|110518|110468|110518.7|110468.7|110518|110468|3
1734988130000|2024-12-23 21:08:50|110519.7|110469.7|110518.9|110468.9|110519.8|110469.8|110517.9|110467.9|5
1734988140000|2024-12-23 21:09:00|110519.5|110469.5|110519.3|110469.3|110519.7|110469.7|110519.3|110469.3|7
1734988150000|2024-12-23 21:09:10|110516.9|110466.9|110515.9|110465.9|110517.2|110467.2|110513.2|110463.2|5
1734988160000|2024-12-23 21:09:20|110515.5|110465.5|110516.5|110466.5|110516.5|110466.5|110515.5|110465.5|3
1734988170000|2024-12-23 21:09:30|110516.2|110466.2|110513.4|110463.4|110516.2|110466.2|110513.1|110463.1|3
1734988180000|2024-12-23 21:09:40|110513.3|110463.3|110512.9|110462.9|110513.4|110463.4|110512.5|110462.5|5
1734988190000|2024-12-23 21:09:50|110512.8|110462.8|110513.6|110463.6|110513.6|110463.6|110512.8|110462.8|3
1734988200000|2024-12-23 21:10:00|110513.4|110463.4|110513.7|110463.7|110513.9|110463.9|110513.4|110463.4|5
1734988210000|2024-12-23 21:10:10|110513.2|110463.2|110513.2|110463.2|110513.2|110463.2|110513|110463|3
1734988220000|2024-12-23 21:10:20|110513.6|110463.6|110514.4|110464.4|110514.5|110464.5|110513.6|110463.6|3
1734988230000|2024-12-23 21:10:30|110514.1|110464.1|110510.8|110460.8|110514.1|110464.1|110510|110460|12
1734988240000|2024-12-23 21:10:40|110510.5|110460.5|110510.8|110460.8|110510.8|110460.8|110510.4|110460.4|4
1734988250000|2024-12-23 21:10:50|110511|110461|110510.5|110460.5|110511|110461|110510.5|110460.5|3
1734988260000|2024-12-23 21:11:00|110510.8|110460.8|110513.9|110463.9|110514.2|110464.2|110510.6|110460.6|7
1734988270000|2024-12-23 21:11:10|110512.5|110462.5|110512.1|110462.1|110512.8|110462.8|110511.2|110461.2|13
1734988280000|2024-12-23 21:11:20|110510.9|110460.9|110510.9|110460.9|110510.9|110460.9|110510.9|110460.9|1
1734988290000|2024-12-23 21:11:30|110511.3|110461.3|110513.7|110463.7|110513.7|110463.7|110511.3|110461.3|10
1734988300000|2024-12-23 21:11:40|110513.5|110463.5|110511.4|110461.4|110513.7|110463.7|110511.4|110461.4|6
1734988310000|2024-12-23 21:11:50|110511.3|110461.3|110510.4|110460.4|110512|110462|110510.4|110460.4|6
1734988320000|2024-12-23 21:12:00|110510.7|110460.7|110509.3|110459.3|110510.7|110460.7|110509.3|110459.3|3
1734988330000|2024-12-23 21:12:10|110509.9|110459.9|110511.8|110461.8|110513.6|110463.6|110509.9|110459.9|5
1734988340000|2024-12-23 21:12:20|110512.1|110462.1|110512.5|110462.5|110513.9|110463.9|110509.9|110459.9|15
1734988350000|2024-12-23 21:12:30|110512.3|110462.3|110512.8|110462.8|110513.3|110463.3|110511.7|110461.7|14
1734988360000|2024-12-23 21:12:40|110513.3|110463.3|110512.4|110462.4|110513.3|110463.3|110512.4|110462.4|3
1734988370000|2024-12-23 21:12:50|110511.6|110461.6|110511.6|110461.6|110511.6|110461.6|110511.6|110461.6|1
1734988380000|2024-12-23 21:13:00|110510.3|110460.3|110510.9|110460.9|110511.6|110461.6|110507.9|110457.9|10
1734988390000|2024-12-23 21:13:10|110512.4|110462.4|110512.6|110462.6|110512.8|110462.8|110511.6|110461.6|5
1734988400000|2024-12-23 21:13:20|110511.4|110461.4|110520.2|110470.2|110520.2|110470.2|110503.2|110453.2|12
1734988410000|2024-12-23 21:13:30|110520.4|110470.4|110507.5|110457.5|110526.7|110476.7|110507.5|110457.5|10
1734988420000|2024-12-23 21:13:40|110506.2|110456.2|110494.1|110444.1|110506.2|110456.2|110494.1|110444.1|10
1734988430000|2024-12-23 21:13:50|110494.6|110444.6|110497.3|110447.3|110497.3|110447.3|110494.3|110444.3|3
1734988440000|2024-12-23 21:14:00|110496.5|110446.5|110500.4|110450.4|110500.4|110450.4|110494.1|110444.1|6
1734988450000|2024-12-23 21:14:10|110501.2|110451.2|110500|110450|110501.2|110451.2|110500|110450|2
1734988460000|2024-12-23 21:14:20|110500.3|110450.3|110500.1|110450.1|110500.3|110450.3|110500.1|110450.1|2
1734988470000|2024-12-23 21:14:30|110499.1|110449.1|110499.8|110449.8|110499.8|110449.8|110491.3|110441.3|7
1734988480000|2024-12-23 21:14:40|110500.2|110450.2|110502.6|110452.6|110502.6|110452.6|110499.5|110449.5|5
1734988490000|2024-12-23 21:14:50|110502.7|110452.7|110502.6|110452.6|110502.7|110452.7|110502.6|110452.6|2
1734988510000|2024-12-23 21:15:10|110502.3|110452.3|110496.8|110446.8|110502.3|110452.3|110496.8|110446.8|2
1734988520000|2024-12-23 21:15:20|110496.6|110446.6|110496.3|110446.3|110496.6|110446.6|110496.3|110446.3|3
1734988530000|2024-12-23 21:15:30|110496.6|110446.6|110496.3|110446.3|110496.6|110446.6|110496.3|110446.3|4
1734988540000|2024-12-23 21:15:40|110495.7|110445.7|110495.7|110445.7|110495.7|110445.7|110495.7|110445.7|1
1734988550000|2024-12-23 21:15:50|110495.8|110445.8|110495.7|110445.7|110495.8|110445.8|110495.7|110445.7|2
1734988560000|2024-12-23 21:16:00|110495.8|110445.8|110495.7|110445.7|110495.8|110445.8|110495.7|110445.7|2
1734988570000|2024-12-23 21:16:10|110495.9|110445.9|110495.6|110445.6|110495.9|110445.9|110495.6|110445.6|3
1734988580000|2024-12-23 21:16:20|110494.5|110444.5|110494.5|110444.5|110494.5|110444.5|110494.5|110444.5|1
1734988590000|2024-12-23 21:16:30|110494.7|110444.7|110494|110444|110494.7|110444.7|110494|110444|3
1734988600000|2024-12-23 21:16:40|110493.5|110443.5|110492.2|110442.2|110493.5|110443.5|110485.8|110435.8|7
1734988610000|2024-12-23 21:16:50|110491.7|110441.7|110488.5|110438.5|110491.7|110441.7|110488.5|110438.5|2
1734988620000|2024-12-23 21:17:00|110489.7|110439.7|110489.8|110439.8|110489.8|110439.8|110488.7|110438.7|4
1734988630000|2024-12-23 21:17:10|110491.9|110441.9|110486.4|110436.4|110491.9|110441.9|110486.4|110436.4|4
1734988640000|2024-12-23 21:17:20|110489.7|110439.7|110491.6|110441.6|110491.6|110441.6|110489.7|110439.7|2
1734988660000|2024-12-23 21:17:40|110489.6|110439.6|110492.6|110442.6|110492.6|110442.6|110489.3|110439.3|8
1734988670000|2024-12-23 21:17:50|110492|110442|110489.9|110439.9|110493|110443|110489.8|110439.8|5
1734988680000|2024-12-23 21:18:00|110490.6|110440.6|110489.6|110439.6|110490.6|110440.6|110489.3|110439.3|4
1734988690000|2024-12-23 21:18:10|110487.6|110437.6|110487.9|110437.9|110487.9|110437.9|110487.6|110437.6|2
1734988700000|2024-12-23 21:18:20|110485.2|110435.2|110482.4|110432.4|110486.5|110436.5|110482.4|110432.4|9
1734988710000|2024-12-23 21:18:30|110482.1|110432.1|110480.9|110430.9|110482.3|110432.3|110480.9|110430.9|4
1734988730000|2024-12-23 21:18:50|110480.4|110430.4|110479.6|110429.6|110480.8|110430.8|110479.6|110429.6|4
1734988740000|2024-12-23 21:19:00|110478.8|110428.8|110477.6|110427.6|110478.8|110428.8|110477.3|110427.3|6
1734988750000|2024-12-23 21:19:10|110479.2|110429.2|110482|110432|110482|110432|110479.2|110429.2|2
1734988760000|2024-12-23 21:19:20|110481.9|110431.9|110481.9|110431.9|110481.9|110431.9|110481.9|110431.9|1
1734988770000|2024-12-23 21:19:30|110481.7|110431.7|110481.4|110431.4|110481.7|110431.7|110481.4|110431.4|2
1734988780000|2024-12-23 21:19:40|110479.5|110429.5|110479.5|110429.5|110479.5|110429.5|110478.9|110428.9|3
1734988790000|2024-12-23 21:19:50|110478.8|110428.8|110478.8|110428.8|110478.8|110428.8|110478.8|110428.8|1
1734988800000|2024-12-23 21:20:00|110478.9|110428.9|110478.9|110428.9|110478.9|110428.9|110478.9|110428.9|1
1734988820000|2024-12-23 21:20:20|110479|110429|110479|110429|110479|110429|110479|110429|1
1734988830000|2024-12-23 21:20:30|110479.2|110429.2|110479.2|110429.2|110479.2|110429.2|110479.2|110429.2|1
1734988840000|2024-12-23 21:20:40|110479.1|110429.1|110479.1|110429.1|110479.1|110429.1|110479.1|110429.1|1
1734988850000|2024-12-23 21:20:50|110479.2|110429.2|110482.3|110432.3|110482.3|110432.3|110479.2|110429.2|6
1734988880000|2024-12-23 21:21:20|110480.5|110430.5|110480.5|110430.5|110480.5|110430.5|110480.5|110430.5|1
1734988890000|2024-12-23 21:21:30|110480.9|110430.9|110481|110431|110481.2|110431.2|110480.9|110430.9|4
1734988920000|2024-12-23 21:22:00|110481.2|110431.2|110472.4|110422.4|110481.2|110431.2|110472.4|110422.4|5
1734988930000|2024-12-23 21:22:10|110474.5|110424.5|110474.3|110424.3|110474.5|110424.5|110474.3|110424.3|2
1734988940000|2024-12-23 21:22:20|110474.6|110424.6|110477.2|110427.2|110477.9|110427.9|110474.6|110424.6|5
1734988960000|2024-12-23 21:22:40|110477.1|110427.1|110477.3|110427.3|110477.3|110427.3|110477.1|110427.1|5
1734988970000|2024-12-23 21:22:50|110477.2|110427.2|110477.2|110427.2|110477.2|110427.2|110477.2|110427.2|1
1734988980000|2024-12-23 21:23:00|110477.1|110427.1|110479.9|110429.9|110480|110430|110477.1|110427.1|4
1734988990000|2024-12-23 21:23:10|110479.7|110429.7|110479.5|110429.5|110479.7|110429.7|110479.5|110429.5|2
1734989000000|2024-12-23 21:23:20|110485.6|110435.6|110486.3|110436.3|110486.6|110436.6|110485.6|110435.6|3
1734989010000|2024-12-23 21:23:30|110483.8|110433.8|110478.1|110428.1|110483.8|110433.8|110478.1|110428.1|5
1734989020000|2024-12-23 21:23:40|110478|110428|110476.6|110426.6|110478|110428|110476.6|110426.6|2
1734989030000|2024-12-23 21:23:50|110476.5|110426.5|110476.5|110426.5|110476.6|110426.6|110476.5|110426.5|3
1734989040000|2024-12-23 21:24:00|110473.9|110423.9|110478.1|110428.1|110478.4|110428.4|110473.9|110423.9|5
1734989050000|2024-12-23 21:24:10|110478.3|110428.3|110478.8|110428.8|110478.8|110428.8|110478.3|110428.3|2
1734989060000|2024-12-23 21:24:20|110478.9|110428.9|110482.3|110432.3|110485.2|110435.2|110478.2|110428.2|5
1734989070000|2024-12-23 21:24:30|110479.4|110429.4|110481.2|110431.2|110481.2|110431.2|110479.4|110429.4|5
1734989080000|2024-12-23 21:24:40|110481.3|110431.3|110485.4|110435.4|110485.4|110435.4|110481.3|110431.3|3
1734989090000|2024-12-23 21:24:50|110485.3|110435.3|110481.7|110431.7|110485.3|110435.3|110481.7|110431.7|2
1734989100000|2024-12-23 21:25:00|110480.2|110430.2|110478.4|110428.4|110480.2|110430.2|110478.3|110428.3|6
1734989110000|2024-12-23 21:25:10|110481|110431|110481.4|110431.4|110481.4|110431.4|110480.5|110430.5|4
1734989120000|2024-12-23 21:25:20|110481.5|110431.5|110475.4|110425.4|110481.5|110431.5|110475.4|110425.4|3
1734989130000|2024-12-23 21:25:30|110473.8|110423.8|110475.4|110425.4|110475.4|110425.4|110473.8|110423.8|2
1734989140000|2024-12-23 21:25:40|110475.1|110425.1|110475.4|110425.4|110476.1|110426.1|110475.1|110425.1|4
1734989150000|2024-12-23 21:25:50|110475.7|110425.7|110480.7|110430.7|110480.7|110430.7|110475.4|110425.4|3
1734989160000|2024-12-23 21:26:00|110480.8|110430.8|110480.7|110430.7|110480.8|110430.8|110480.7|110430.7|2
1734989170000|2024-12-23 21:26:10|110477.8|110427.8|110476.5|110426.5|110477.8|110427.8|110476.5|110426.5|2
1734989180000|2024-12-23 21:26:20|110476.7|110426.7|110476.7|110426.7|110476.7|110426.7|110476.7|110426.7|1
1734989190000|2024-12-23 21:26:30|110478.2|110428.2|110476.5|110426.5|110478.6|110428.6|110476.5|110426.5|4
1734989200000|2024-12-23 21:26:40|110474|110424|110474|110424|110474|110424|110473.9|110423.9|3
1734989210000|2024-12-23 21:26:50|110473.9|110423.9|110474.3|110424.3|110474.3|110424.3|110473.9|110423.9|2
1734989220000|2024-12-23 21:27:00|110474.4|110424.4|110476.7|110426.7|110476.7|110426.7|110474|110424|3
1734989240000|2024-12-23 21:27:20|110476.8|110426.8|110476.8|110426.8|110476.8|110426.8|110476.8|110426.8|1
1734989250000|2024-12-23 21:27:30|110476.3|110426.3|110476.3|110426.3|110476.3|110426.3|110476.3|110426.3|1
1734989260000|2024-12-23 21:27:40|110473.7|110423.7|110473.7|110423.7|110473.7|110423.7|110473.7|110423.7|1
1734989270000|2024-12-23 21:27:50|110473.3|110423.3|110473.7|110423.7|110473.7|110423.7|110473.3|110423.3|2
1734989280000|2024-12-23 21:28:00|110476.3|110426.3|110476|110426|110476.3|110426.3|110476|110426|2
1734989290000|2024-12-23 21:28:10|110475.8|110425.8|110473.4|110423.4|110475.8|110425.8|110473.4|110423.4|3
1734989300000|2024-12-23 21:28:20|110473.6|110423.6|110472.7|110422.7|110473.6|110423.6|110470.9|110420.9|11
1734989310000|2024-12-23 21:28:30|110472|110422|110471.1|110421.1|110472|110422|110471.1|110421.1|2
1734989320000|2024-12-23 21:28:40|110471.5|110421.5|110473.2|110423.2|110473.2|110423.2|110471.1|110421.1|7
1734989330000|2024-12-23 21:28:50|110472.5|110422.5|110472.1|110422.1|110472.5|110422.5|110469|110419|4
1734989340000|2024-12-23 21:29:00|110469.7|110419.7|110475.2|110425.2|110475.5|110425.5|110469|110419|8
1734989350000|2024-12-23 21:29:10|110475|110425|110479.3|110429.3|110479.3|110429.3|110475|110425|4
1734989360000|2024-12-23 21:29:20|110479.8|110429.8|110480.5|110430.5|110480.5|110430.5|110478.1|110428.1|4
1734989370000|2024-12-23 21:29:30|110482.3|110432.3|110482.3|110432.3|110482.3|110432.3|110482.3|110432.3|1
1734989380000|2024-12-23 21:29:40|110482.2|110432.2|110477.6|110427.6|110482.2|110432.2|110477.6|110427.6|3
1734989390000|2024-12-23 21:29:50|110477.5|110427.5|110477.6|110427.6|110477.6|110427.6|110477.5|110427.5|2
1734989400000|2024-12-23 21:30:00|110477.3|110427.3|110468.2|110418.2|110477.3|110427.3|110466.8|110416.8|14
1734989410000|2024-12-23 21:30:10|110471.2|110421.2|110468.7|110418.7|110471.3|110421.3|110468.7|110418.7|4
1734989420000|2024-12-23 21:30:20|110468.1|110418.1|110468.5|110418.5|110470.2|110420.2|110467.2|110417.2|5
1734989430000|2024-12-23 21:30:30|110467.7|110417.7|110466.5|110416.5|110467.7|110417.7|110466.5|110416.5|2
1734989440000|2024-12-23 21:30:40|110466.4|110416.4|110466.5|110416.5|110466.5|110416.5|110466.4|110416.4|2
1734989450000|2024-12-23 21:30:50|110467.8|110417.8|110457.9|110407.9|110467.8|110417.8|110457.9|110407.9|5
1734989460000|2024-12-23 21:31:00|110457.8|110407.8|110455.4|110405.4|110457.8|110407.8|110455.4|110405.4|3
1734989470000|2024-12-23 21:31:10|110455.2|110405.2|110457.6|110407.6|110457.6|110407.6|110455.2|110405.2|3
1734989480000|2024-12-23 21:31:20|110458|110408|110462.5|110412.5|110462.5|110412.5|110457.2|110407.2|5
1734989490000|2024-12-23 21:31:30|110462.7|110412.7|110462.8|110412.8|110462.8|110412.8|110462.7|110412.7|2
1734989510000|2024-12-23 21:31:50|110463.9|110413.9|110463.5|110413.5|110463.9|110413.9|110463.5|110413.5|2
1734989530000|2024-12-23 21:32:10|110465.1|110415.1|110465.1|110415.1|110465.1|110415.1|110465.1|110415.1|1
1734989540000|2024-12-23 21:32:20|110460.1|110410.1|110459.9|110409.9|110460.9|110410.9|110458.8|110408.8|5
1734989550000|2024-12-23 21:32:30|110459.7|110409.7|110459.8|110409.8|110459.8|110409.8|110459.7|110409.7|2
1734989560000|2024-12-23 21:32:40|110460.1|110410.1|110459.7|110409.7|110460.1|110410.1|110459.7|110409.7|2
1734989570000|2024-12-23 21:32:50|110457.8|110407.8|110456.9|110406.9|110457.8|110407.8|110456.9|110406.9|3
1734989580000|2024-12-23 21:33:00|110456.5|110406.5|110455.6|110405.6|110456.5|110406.5|110455.6|110405.6|4
1734989590000|2024-12-23 21:33:10|110458.6|110408.6|110458.6|110408.6|110458.6|110408.6|110458.6|110408.6|1
1734989600000|2024-12-23 21:33:20|110456.7|110406.7|110456.7|110406.7|110456.7|110406.7|110456.7|110406.7|1
1734989630000|2024-12-23 21:33:50|110455.8|110405.8|110455.8|110405.8|110455.8|110405.8|110455.8|110405.8|1
1734989640000|2024-12-23 21:34:00|110455.9|110405.9|110456.4|110406.4|110456.4|110406.4|110454.7|110404.7|3
1734989650000|2024-12-23 21:34:10|110457.1|110407.1|110457.1|110407.1|110457.1|110407.1|110457.1|110407.1|1
1734989660000|2024-12-23 21:34:20|110457|110407|110456.2|110406.2|110457.2|110407.2|110456.2|110406.2|4
1734989670000|2024-12-23 21:34:30|110457.2|110407.2|110457.2|110407.2|110457.2|110407.2|110457.2|110407.2|1
1734989680000|2024-12-23 21:34:40|110457.7|110407.7|110456.6|110406.6|110457.7|110407.7|110456.6|110406.6|2
1734989690000|2024-12-23 21:34:50|110456.2|110406.2|110454.4|110404.4|110456.2|110406.2|110454.4|110404.4|4
1734989700000|2024-12-23 21:35:00|110455.7|110405.7|110452.7|110402.7|110455.7|110405.7|110452.4|110402.4|10
1734989710000|2024-12-23 21:35:10|110454.8|110404.8|110459.6|110409.6|110462.9|110412.9|110454.8|110404.8|5
1734989720000|2024-12-23 21:35:20|110459.4|110409.4|110459.1|110409.1|110459.4|110409.4|110459.1|110409.1|3
1734989730000|2024-12-23 21:35:30|110459.3|110409.3|110459.9|110409.9|110460.1|110410.1|110459.3|110409.3|6
1734989740000|2024-12-23 21:35:40|110461.1|110411.1|110459.9|110409.9|110461.1|110411.1|110459.3|110409.3|4
1734989750000|2024-12-23 21:35:50|110459.8|110409.8|110458.5|110408.5|110463.5|110413.5|110458.5|110408.5|7
1734989760000|2024-12-23 21:36:00|110457.5|110407.5|110459.9|110409.9|110459.9|110409.9|110457.5|110407.5|5
1734989770000|2024-12-23 21:36:10|110460|110410|110465.1|110415.1|110466.9|110416.9|110460|110410|7
1734989780000|2024-12-23 21:36:20|110464.9|110414.9|110465.2|110415.2|110465.4|110415.4|110464.9|110414.9|6
1734989790000|2024-12-23 21:36:30|110465.3|110415.3|110465.2|110415.2|110465.3|110415.3|110465.2|110415.2|2
1734989800000|2024-12-23 21:36:40|110465.1|110415.1|110473.9|110423.9|110473.9|110423.9|110463.5|110413.5|7
1734989810000|2024-12-23 21:36:50|110474.3|110424.3|110473.9|110423.9|110474.3|110424.3|110473.9|110423.9|2
1734989830000|2024-12-23 21:37:10|110474.6|110424.6|110474.6|110424.6|110474.6|110424.6|110474.6|110424.6|1
1734989840000|2024-12-23 21:37:20|110474.7|110424.7|110476.8|110426.8|110476.8|110426.8|110474.6|110424.6|6
1734989850000|2024-12-23 21:37:30|110477|110427|110474.3|110424.3|110477|110427|110474.2|110424.2|7
1734989860000|2024-12-23 21:37:40|110474.1|110424.1|110474.2|110424.2|110474.2|110424.2|110473.9|110423.9|3
1734989880000|2024-12-23 21:38:00|110474.3|110424.3|110474.9|110424.9|110474.9|110424.9|110474.3|110424.3|3
1734989890000|2024-12-23 21:38:10|110476.2|110426.2|110482.1|110432.1|110483.3|110433.3|110476.2|110426.2|7
1734989900000|2024-12-23 21:38:20|110482|110432|110480.1|110430.1|110482|110432|110479.9|110429.9|6
1734989910000|2024-12-23 21:38:30|110477.6|110427.6|110477.8|110427.8|110477.8|110427.8|110477.6|110427.6|3
1734989920000|2024-12-23 21:38:40|110477.7|110427.7|110477.4|110427.4|110477.7|110427.7|110477.4|110427.4|3
1734989940000|2024-12-23 21:39:00|110476.8|110426.8|110476.8|110426.8|110476.8|110426.8|110476.8|110426.8|1
1734989960000|2024-12-23 21:39:20|110476.7|110426.7|110476.7|110426.7|110476.7|110426.7|110476.7|110426.7|1
1734989970000|2024-12-23 21:39:30|110477.5|110427.5|110482|110432|110482|110432|110477.5|110427.5|5
1734989980000|2024-12-23 21:39:40|110481.8|110431.8|110481.6|110431.6|110481.8|110431.8|110481.6|110431.6|2
1734989990000|2024-12-23 21:39:50|110481.8|110431.8|110481.9|110431.9|110481.9|110431.9|110481.8|110431.8|2
1734990000000|2024-12-23 21:40:00|110482|110432|110482.2|110432.2|110482.2|110432.2|110482|110432|2
1734990010000|2024-12-23 21:40:10|110481.8|110431.8|110481.8|110431.8|110481.8|110431.8|110481.8|110431.8|1
1734990020000|2024-12-23 21:40:20|110481.9|110431.9|110482.6|110432.6|110482.6|110432.6|110481.9|110431.9|4
1734990030000|2024-12-23 21:40:30|110482.7|110432.7|110482.9|110432.9|110482.9|110432.9|110482.7|110432.7|2
1734990050000|2024-12-23 21:40:50|110482.7|110432.7|110481.9|110431.9|110482.7|110432.7|110481.5|110431.5|3
1734990060000|2024-12-23 21:41:00|110480.6|110430.6|110480.6|110430.6|110480.6|110430.6|110480.6|110430.6|1
1734990080000|2024-12-23 21:41:20|110481|110431|110482.8|110432.8|110482.8|110432.8|110480.5|110430.5|5
1734990090000|2024-12-23 21:41:30|110482.9|110432.9|110482.9|110432.9|110482.9|110432.9|110482.9|110432.9|1
1734990100000|2024-12-23 21:41:40|110482.7|110432.7|110483.1|110433.1|110483.1|110433.1|110482.7|110432.7|2
1734990110000|2024-12-23 21:41:50|110482.2|110432.2|110482.6|110432.6|110482.7|110432.7|110482.2|110432.2|4
1734990120000|2024-12-23 21:42:00|110483.3|110433.3|110483.3|110433.3|110483.3|110433.3|110481|110431|5
1734990130000|2024-12-23 21:42:10|110491.2|110420.7|110491.6|110420.7|110491.6|110420.7|110491.2|110420.7|2
1734990140000|2024-12-23 21:42:20|110491.2|110416.5|110491.1|110441.1|110491.2|110441.1|110483.9|110416.5|6
1734990150000|2024-12-23 21:42:30|110491.3|110441.3|110489.3|110439.3|110491.3|110441.3|110489.3|110439.3|2
1734990160000|2024-12-23 21:42:40|110489.9|110439.9|110489.9|110439.9|110489.9|110439.9|110489.9|110439.9|1
1734990170000|2024-12-23 21:42:50|110489.8|110439.8|110515|110422|110515|110439.8|110487|110422|5
1734990180000|2024-12-23 21:43:00||110416||110416||110416||110416|1
1734990200000|2024-12-23 21:43:20|110500.4|110430.1|110500.4|110430.1|110500.4|110430.1|110500.4|110430.1|1
1734990210000|2024-12-23 21:43:30|110505.1|110434.7|110495.7|110445.7|110505.1|110445.7|110491.6|110431.1|5
1734990220000|2024-12-23 21:43:40|110499.3|110449.3|110499.3|110449.3|110499.3|110449.3|110499.3|110449.3|1
1734990230000|2024-12-23 21:43:50|110495.9|110445.9|110519.6|110449.3|110519.6|110455.4|110494.3|110444.3|5
1734990240000|2024-12-23 21:44:00|110522.8|110452.5|110507.9|110457.9|110522.8|110457.9|110507.9|110452.5|2
1734990250000|2024-12-23 21:44:10|110510.2|110460.2|110510.2|110460.2|110510.2|110460.2|110510.2|110460.2|1
1734990260000|2024-12-23 21:44:20|110507.9|110457.9|110510.2|110460.2|110510.2|110460.2|110507.9|110457.9|2
1734990270000|2024-12-23 21:44:30|110524.5|110452.5|110547|110443|110547|110452.5|110524.5|110443|2
1734990300000|2024-12-23 21:45:00|110525.4|110453.4|110525.4|110453.4|110525.4|110453.4|110525.4|110453.4|1
1734990330000|2024-12-23 21:45:30|110547|110443|110547|110443|110547|110443|110547|110443|1
1734990340000|2024-12-23 21:45:40|110551.1|110437.9|110552.2|110436.8|110552.2|110437.9|110551.1|110436.8|5
1734990350000|2024-12-23 21:45:50|110551.7|110436.9|110517.6|110467.6|110551.7|110468.3|110514|110436.9|7
1734990380000|2024-12-23 21:46:20|110514|110464|110520.6|110443|110520.6|110464|110514|110443|2
1734990400000|2024-12-23 21:46:40|110552|110460.3|110533.9|110463.6|110552|110463.6|110533.9|110460.3|3
1734990420000|2024-12-23 21:47:00|110535.6||110535.6||110535.6||110535.6||1
1734990430000|2024-12-23 21:47:10|110557|110453|110557|110453|110557|110453|110557|110453|1
1734990440000|2024-12-23 21:47:20|110555|110447|110555|110447|110555|110447|110555|110447|2
1734990450000|2024-12-23 21:47:30|110557||110557||110557||110557||1
1734990460000|2024-12-23 21:47:40|110535.9|110461.9|110535.9|110461.9|110535.9|110461.9|110535.9|110461.9|1
1734990490000|2024-12-23 21:48:10|110554.6|110438.6|110557|110447|110557|110447|110554.6|110438.6|3
1734990510000|2024-12-23 21:48:30|110537.4|110463.4|110537.4|110463.4|110537.4|110463.4|110537.4|110463.4|1
1734990520000|2024-12-23 21:48:40||110467.1||110463.7||110467.1||110463.7|2
1734990530000|2024-12-23 21:48:50|110539.7|110468.1|110536.1|110464.4|110539.7|110468.1|110536.1|110464.4|2
1734990540000|2024-12-23 21:49:00|110538.4|110468.1|110555|110452|110555|110468.1|110536.7|110452|3
1734990550000|2024-12-23 21:49:10|110533.1|110461.5|110533.1|110459.8|110533.1|110461.5|110533.1|110459.8|2
1734990570000|2024-12-23 21:49:30|110531.5||110533.1||110533.1||110531.5||2
1734990580000|2024-12-23 21:49:40|110555|110447|110536|110462.7|110555|110462.7|110536|110447|2
1734990600000|2024-12-23 21:50:00|110532.7|110459.3|110533.4|110460.1|110537.3|110464|110532.7|110459.3|7
1734990610000|2024-12-23 21:50:10|110537.3|110463.9|110533.3|110459.9|110537.3|110464|110533.3|110459.9|4
1734990620000|2024-12-23 21:50:20|110537.1|110463.7|110533.5|110460.2|110537.5|110464.1|110533.5|110460.2|8
1734990630000|2024-12-23 21:50:30|110537.4|110464.1|110520|110470|110537.4|110475.3|110520|110460.3|5
1734990640000|2024-12-23 21:50:40|110525.6|110475.6|110520.3|110470.3|110525.9|110475.9|110519.9|110469.9|6
1734990650000|2024-12-23 21:50:50|110525.9|110475.9|110520.4|110470.4|110526.1|110476.1|110519.9|110469.9|6
1734990660000|2024-12-23 21:51:00|110525.2|110475.2|110534|110460.7|110534|110476|110520|110460.7|7
1734990670000|2024-12-23 21:51:10|110537.5|110464.1|110533.8|110460.5|110537.5|110464.1|110533.5|110460.1|8
1734990680000|2024-12-23 21:51:20|110537.2|110463.9|110533.5|110460.2|110537.2|110463.9|110533.5|110460.2|4
1734990690000|2024-12-23 21:51:30|110537.1|110463.7|110519.6|110469.6|110537.1|110469.6|110519.6|110460|5
1734990700000|2024-12-23 21:51:40|110525.1|110475.1|110536.9|110463.6|110536.9|110475.1|110519.6|110460.1|4
1734990710000|2024-12-23 21:51:50|110533.3|110460|110533.3|110459.9|110536.9|110463.6|110533.3|110459.9|3
1734990720000|2024-12-23 21:52:00|110537|110463.7|110533.3|110459.9|110537|110463.7|110533.3|110459.9|4
1734990730000|2024-12-23 21:52:10|110536.9|110463.5|110533.3|110460|110536.9|110463.5|110533.2|110459.9|4
1734990740000|2024-12-23 21:52:20|110536.4|110463|110529.5|110456.9|110536.4|110463|110529.3|110456.7|5
1734990750000|2024-12-23 21:52:30|110533|110460.3|110529.3|110456.7|110533|110460.3|110529.3|110456.7|4
1734990760000|2024-12-23 21:52:40|110532.9|110460.3|110529.4|110456.7|110533.1|110460.4|110529.2|110456.5|4
1734990770000|2024-12-23 21:52:50|110533.1|110460.4|110532.9|110460.2|110533.3|110460.6|110529.4|110456.7|5
1734990780000|2024-12-23 21:53:00|110529.2|110456.5|110532.8|110460.1|110536.7|110474.3|110518.3|110456.5|7
1734990790000|2024-12-23 21:53:10|110529.7|110458.5|110528.4|110454.1|110533|110458.7|110527.5|110453.1|10
1734990800000|2024-12-23 21:53:20|110521.3|110471.3|110521.3|110471.3|110525.9|110475.9|110521.2|110471.2|5
1734990810000|2024-12-23 21:53:30|110525.4|110475.4|110531.4|110459.7|110531.4|110475.4|110520.3|110455.7|4
1734990820000|2024-12-23 21:53:40|110534.7|110451.1|110530.9|110450.7|110534.7|110454.4|110530.9|110450.7|7
1734990830000|2024-12-23 21:53:50|110534.7|110454.5|110530.8|110450.6|110534.7|110454.5|110530.8|110450.6|4
1734990840000|2024-12-23 21:54:00|110534.4|110454.2|110530.7|110458.8|110534.4|110458.8|110530.7|110450.5|3
1734990850000|2024-12-23 21:54:10|110534.1|110463.8|110534|110463.6|110534.1|110463.8|110530.3|110458.2|3
1734990860000|2024-12-23 21:54:20|110530.3|110453.7|110530.5|110458.5|110534.5|110464.4|110530.3|110450.1|7
1734990870000|2024-12-23 21:54:30|110534.4|110464.3|110529.3|110452.8|110534.4|110464.3|110529.3|110450.5|5
1734990880000|2024-12-23 21:54:40|110532.9|110456.3|110529.1|110452.8|110533|110456.6|110529.1|110452.8|4
1734990890000|2024-12-23 21:54:50|110532.4|110457.4|110528.7|110453.7|110532.4|110457.4|110528.7|110453.7|4
1734990900000|2024-12-23 21:55:00|110524.5|110449.4|110515|110465|110524.5|110469.3|110504.1|110449.4|12
1734990910000|2024-12-23 21:55:10|110520.3|110470.3|110508.2|110458.2|110520.3|110470.3|110508.1|110458.1|5
1734990920000|2024-12-23 21:55:20|110514.2|110464.2|110502.8|110452.8|110514.2|110464.2|110502.8|110452.8|5
1734990930000|2024-12-23 21:55:30|110509.4|110459.4|110517.3|110467.3|110517.3|110467.3|110504.8|110454.8|5
1734990940000|2024-12-23 21:55:40|110512.6|110462.6|110528.1|110446.8|110531.5|110462.6|110512.6|110446.8|4
1734990950000|2024-12-23 21:55:50|110531|110449.7|110527.5|110446.1|110531|110449.7|110527.4|110446.1|4
1734990980000|2024-12-23 21:56:20|110510.7|110460.7|110547|110431|110547|110460.7|110510.7|110431|3
1734990990000|2024-12-23 21:56:30|110544.5|110428.5|110521.1|110443.1|110544.5|110446|110521.1|110428.5|8
1734991000000|2024-12-23 21:56:40|110524.9|110446.9|110521.3|110443.2|110524.9|110446.9|110521.3|110443.2|2
1734991010000|2024-12-23 21:56:50|110525.7|110447.7|110522|110443.9|110525.7|110447.7|110522|110443.9|6
1734991020000|2024-12-23 21:57:00|110525.1|110447.1|110541.6|110425.6|110542.8|110447.1|110525.1|110425.6|4
1734991030000|2024-12-23 21:57:10|110540.8|110424.8|110541.6|110425.6|110541.6|110425.6|110540.8|110424.8|2
1734991040000|2024-12-23 21:57:20|110543.3|110427.3|110544.2|110428.2|110545.9|110429.9|110541.6|110425.6|15
1734991050000|2024-12-23 21:57:30|110540.7|110424.7|110535.9|110419.9|110540.8|110424.8|110520.8|110404.8|6
1734991070000|2024-12-23 21:57:50|110536.4|110420.4|110538.1|110422.1|110539.8|110423.8|110536.4|110420.4|4
1734991080000|2024-12-23 21:58:00|110543.1|110427.1|110540.5|110424.5|110543.1|110427.1|110538.8|110422.8|3
1734991090000|2024-12-23 21:58:10|110543.7|110427.7|110543.7|110427.7|110543.7|110427.7|110543.7|110427.7|1
1734991100000|2024-12-23 21:58:20|110539.4|110423.4|110536.2|110420.2|110539.4|110423.4|110528.8|110412.8|4
1734991110000|2024-12-23 21:58:30|110534.6|110418.6|110534.6|110418.6|110534.6|110418.6|110534.6|110418.6|1
1734991120000|2024-12-23 21:58:40|110537.7|110421.7|110537.7|110421.7|110537.7|110421.7|110537.7|110421.7|1
1734991130000|2024-12-23 21:58:50|110534.6|110418.6|110534.6|110418.6|110534.6|110418.6|110534.6|110418.6|1
1734991140000|2024-12-23 21:59:00|110536.7|110420.7|110538.6|110422.6|110538.6|110422.6|110532.4|110416.4|3
1734991160000|2024-12-23 21:59:20|110535.8|110419.8|110530.2|110414.2|110535.8|110419.8|110530.2|110414.2|3
1734991170000|2024-12-23 21:59:30|110527.6|110411.6|110528.6|110412.6|110528.6|110412.6|110527.6|110411.6|2
1734991180000|2024-12-23 21:59:40|110527.6|110411.6|110535.5|110419.5|110535.5|110419.5|110527.6|110411.6|3
1734991190000|2024-12-23 21:59:50|110534|110418|110532.9|110416.9|110553.9|110437.9|110532.9|110416.9|4
1734991300000|2024-12-23 22:01:40|110543.9|110427.9|110543.9|110427.9|110543.9|110427.9|110543.9|110427.9|1
1734991420000|2024-12-23 22:03:40|110529.4|110413.4|110529.4|110413.4|110529.4|110413.4|110529.4|110413.4|1
1734991530000|2024-12-23 22:05:30|110478.6|110362.6|110478.6|110362.6|110478.6|110362.6|110478.6|110362.6|1
1734991580000|2024-12-23 22:06:20|110472.1|110356.1|110472.1|110356.1|110472.1|110356.1|110472.1|110356.1|1
1734991640000|2024-12-23 22:07:20|110470.5|110354.5|110470.5|110354.5|110470.5|110354.5|110470.5|110354.5|1
1734991690000|2024-12-23 22:08:10|110472.3|110356.3|110472.3|110356.3|110472.3|110356.3|110472.3|110356.3|1
1734991750000|2024-12-23 22:09:10|110476.1|110360.1|110476.1|110360.1|110476.1|110360.1|110476.1|110360.1|1
1734991800000|2024-12-23 22:10:00|110473.6|110357.6|110473.6|110357.6|110473.6|110357.6|110473.6|110357.6|1
1734991860000|2024-12-23 22:11:00|110482.5|110366.5|110482.5|110366.5|110482.5|110366.5|110482.5|110366.5|1
1734991910000|2024-12-23 22:11:50|110478.4|110362.4|110478.4|110362.4|110478.4|110362.4|110478.4|110362.4|1
1734991970000|2024-12-23 22:12:50|110474.5|110358.5|110474.5|110358.5|110474.5|110358.5|110474.5|110358.5|1
1734992020000|2024-12-23 22:13:40|110475|110359|110475|110359|110475|110359|110475|110359|1
1734992080000|2024-12-23 22:14:40|110488.6|110372.6|110488.6|110372.6|110488.6|110372.6|110488.6|110372.6|1
1734992130000|2024-12-23 22:15:30|110489.9|110373.9|110489.9|110373.9|110489.9|110373.9|110489.9|110373.9|1
1734992190000|2024-12-23 22:16:30|110490.3|110374.3|110490.3|110374.3|110490.3|110374.3|110490.3|110374.3|1
1734992210000|2024-12-23 22:16:50|110508.7|110392.7|110508.7|110392.7|110508.7|110392.7|110508.7|110392.7|1
1734992280000|2024-12-23 22:18:00|110488.7|110372.7|110488.7|110372.7|110488.7|110372.7|110488.7|110372.7|1
1734992340000|2024-12-23 22:19:00|110490.7|110374.7|110490.7|110374.7|110490.7|110374.7|110490.7|110374.7|1
1734992570000|2024-12-23 22:22:50|110480.6|110364.6|110467|110351|110480.6|110364.6|110467|110351|2
1734992630000|2024-12-23 22:23:50|110463.9|110347.9|110463.9|110347.9|110463.9|110347.9|110463.9|110347.9|1
1734992680000|2024-12-23 22:24:40|110464.5|110348.5|110464.5|110348.5|110464.5|110348.5|110464.5|110348.5|1
1734992740000|2024-12-23 22:25:40|110464.4|110348.4|110464.4|110348.4|110464.4|110348.4|110464.4|110348.4|1
1734992790000|2024-12-23 22:26:30|110465|110349|110465|110349|110465|110349|110465|110349|1
1734992850000|2024-12-23 22:27:30|110464.7|110348.7|110464.7|110348.7|110464.7|110348.7|110464.7|110348.7|1
1734992900000|2024-12-23 22:28:20|110464.6|110348.6|110464.6|110348.6|110464.6|110348.6|110464.6|110348.6|1
1734992960000|2024-12-23 22:29:20|110461.9|110345.9|110461.9|110345.9|110461.9|110345.9|110461.9|110345.9|1
1734993010000|2024-12-23 22:30:10|110461.2|110345.2|110461.2|110345.2|110461.2|110345.2|110461.2|110345.2|1
1734993070000|2024-12-23 22:31:10|110464.1|110348.1|110464.1|110348.1|110464.1|110348.1|110464.1|110348.1|1
1734993120000|2024-12-23 22:32:00|110463.2|110347.2|110463.2|110347.2|110463.2|110347.2|110463.2|110347.2|1
1734993180000|2024-12-23 22:33:00|110461.9|110345.9|110461.9|110345.9|110461.9|110345.9|110461.9|110345.9|1
1734993230000|2024-12-23 22:33:50|110464.3|110348.3|110464.3|110348.3|110464.3|110348.3|110464.3|110348.3|1
1734993340000|2024-12-23 22:35:40|110464.1|110348.1|110464.1|110348.1|110464.1|110348.1|110464.1|110348.1|1
1734993400000|2024-12-23 22:36:40|110466.4|110350.4|110466.4|110350.4|110466.4|110350.4|110466.4|110350.4|1
1734993450000|2024-12-23 22:37:30|110470.4|110354.4|110470.4|110354.4|110470.4|110354.4|110470.4|110354.4|1
1734993560000|2024-12-23 22:39:20|110470.3|110354.3|110470.3|110354.3|110470.3|110354.3|110470.3|110354.3|1
1734993620000|2024-12-23 22:40:20|110470.4|110354.4|110470.4|110354.4|110470.4|110354.4|110470.4|110354.4|1
1734993670000|2024-12-23 22:41:10|110470.3|110354.3|110470.3|110354.3|110470.3|110354.3|110470.3|110354.3|1
1734993730000|2024-12-23 22:42:10|110470.8|110354.8|110470.8|110354.8|110470.8|110354.8|110470.8|110354.8|1
1734993740000|2024-12-23 22:42:20|110479.8|110363.8|110479.8|110363.8|110479.8|110363.8|110479.8|110363.8|1
1734993800000|2024-12-23 22:43:20|110475.3|110359.3|110475.3|110359.3|110475.3|110359.3|110475.3|110359.3|1
1734993850000|2024-12-23 22:44:10|110479.7|110363.7|110479.7|110363.7|110479.7|110363.7|110479.7|110363.7|1
1734993910000|2024-12-23 22:45:10|110472.7|110356.7|110472.7|110356.7|110472.7|110356.7|110472.7|110356.7|1
1734993960000|2024-12-23 22:46:00|110477.4|110361.4|110477.4|110361.4|110477.4|110361.4|110477.4|110361.4|1
1734994020000|2024-12-23 22:47:00|110478|110362|110478|110362|110478|110362|110478|110362|1
1734994070000|2024-12-23 22:47:50|110479.8|110363.8|110479.8|110363.8|110479.8|110363.8|110479.8|110363.8|1
1734994130000|2024-12-23 22:48:50|110481.5|110365.5|110481.5|110365.5|110481.5|110365.5|110481.5|110365.5|1
1734994180000|2024-12-23 22:49:40|110484|110368|110484|110368|110484|110368|110484|110368|1
1734994240000|2024-12-23 22:50:40|110485.2|110369.2|110485.2|110369.2|110485.2|110369.2|110485.2|110369.2|1
1734994290000|2024-12-23 22:51:30|110491.7|110375.7|110491.7|110375.7|110491.7|110375.7|110491.7|110375.7|1
1734994350000|2024-12-23 22:52:30|110493.3|110377.3|110493.3|110377.3|110493.3|110377.3|110493.3|110377.3|1
1734994400000|2024-12-23 22:53:20|110493.6|110377.6|110493.6|110377.6|110493.6|110377.6|110493.6|110377.6|1
1734994460000|2024-12-23 22:54:20|110488.9|110372.9|110488.9|110372.9|110488.9|110372.9|110488.9|110372.9|1
1734994510000|2024-12-23 22:55:10|110491.4|110375.4|110491.4|110375.4|110491.4|110375.4|110491.4|110375.4|1
1734994570000|2024-12-23 22:56:10|110491.2|110375.2|110491.2|110375.2|110491.2|110375.2|110491.2|110375.2|1
1734994620000|2024-12-23 22:57:00|110490.2|110374.2|110490.2|110374.2|110490.2|110374.2|110490.2|110374.2|1
1734994680000|2024-12-23 22:58:00|110492.5|110376.5|110492.5|110376.5|110492.5|110376.5|110492.5|110376.5|1
1734994730000|2024-12-23 22:58:50|110487.6|110371.6|110487.6|110371.6|110487.6|110371.6|110487.6|110371.6|1
1734994790000|2024-12-23 22:59:50|110491.5|110375.5|110491.5|110375.5|110491.5|110375.5|110491.5|110375.5|1
1734994820000|2024-12-23 23:00:20|110462.4|110346.4|110462.4|110346.4|110462.4|110346.4|110462.4|110346.4|1
1734994840000|2024-12-23 23:00:40|110458.1|110342.1|110461.8|110345.8|110467.2|110351.2|110457.8|110341.8|7
1734994850000|2024-12-23 23:00:50|110461.9|110345.9|110478.4|110362.4|110478.4|110362.4|110461.9|110345.9|10
1734994860000|2024-12-23 23:01:00|110493.8|110377.8|110491.7|110375.7|110495.9|110379.9|110490.5|110374.5|7
1734994880000|2024-12-23 23:01:20|110490.5|110374.5|110490.5|110374.5|110493|110377|110490.5|110374.5|5
1734994890000|2024-12-23 23:01:30|110495.5|110379.5|110495.5|110379.5|110495.5|110379.5|110495.5|110379.5|1
1734994900000|2024-12-23 23:01:40|110482.7|110366.7|110484.4|110368.4|110486|110370|110475.2|110359.2|7
1734994930000|2024-12-23 23:02:10|110478|110362|110503|110387|110503|110387|110478|110362|2
1734994940000|2024-12-23 23:02:20|110505.5|110389.5|110505.5|110389.5|110505.5|110389.5|110505.5|110389.5|1
1734994950000|2024-12-23 23:02:30|110479.4|110363.4|110487.4|110371.4|110489|110373|110479.4|110363.4|5
1734994960000|2024-12-23 23:02:40|110489.9|110373.9|110489.1|110373.1|110489.9|110373.9|110480.3|110364.3|8
1734994970000|2024-12-23 23:02:50|110481.9|110365.9|110488.8|110372.8|110489.1|110373.1|110481.9|110365.9|3
1734994980000|2024-12-23 23:03:00|110481.9|110365.9|110525.5|110409.5|110525.5|110409.5|110480.3|110364.3|5
1734994990000|2024-12-23 23:03:10|110513|110397|110515.5|110399.5|110515.5|110399.5|110513|110397|2
1734995000000|2024-12-23 23:03:20|110504.1|110388.1|110495.7|110379.7|110504.1|110388.1|110494.9|110378.9|4
1734995010000|2024-12-23 23:03:30|110494.5|110378.5|110495.7|110379.7|110495.7|110379.7|110494.5|110378.5|2
1734995030000|2024-12-23 23:03:50|110493|110377|110493|110377|110493|110377|110493|110377|1
1734995040000|2024-12-23 23:04:00|110497.8|110381.8|110497.8|110381.8|110498.1|110382.1|110497.8|110381.8|3
1734995050000|2024-12-23 23:04:10|110497.9|110381.9|110498.1|110382.1|110498.1|110382.1|110497.8|110381.8|5
1734995060000|2024-12-23 23:04:20|110494.3|110378.3|110494.3|110378.3|110494.3|110378.3|110494.3|110378.3|1
1734995080000|2024-12-23 23:04:40|110490.5|110374.5|110490.5|110374.5|110490.5|110374.5|110490.5|110374.5|1
1734995090000|2024-12-23 23:04:50|110493|110377|110493|110377|110493|110377|110490.5|110374.5|3
1734995100000|2024-12-23 23:05:00|110495.5|110379.5|110495.5|110379.5|110495.5|110379.5|110495.5|110379.5|1
1734995110000|2024-12-23 23:05:10|110496.9|110380.9|110496.9|110380.9|110496.9|110380.9|110496.9|110380.9|1
1734995130000|2024-12-23 23:05:30|110494.9|110378.9|110495.7|110379.7|110495.7|110379.7|110494.9|110378.9|2
1734995140000|2024-12-23 23:05:40|110493|110377|110493|110377|110493|110377|110493|110377|1
1734995150000|2024-12-23 23:05:50|110495.6|110379.6|110495.6|110379.6|110495.6|110379.6|110495.6|110379.6|1
1734995160000|2024-12-23 23:06:00|110494.8|110378.8|110499|110383|110499|110383|110494.8|110378.8|5
1734995180000|2024-12-23 23:06:20|110497.3|110381.3|110503|110387|110503|110387|110497.3|110381.3|2
1734995200000|2024-12-23 23:06:40|110503.2|110387.2|110503.2|110387.2|110503.2|110387.2|110503.2|110387.2|1
1734995210000|2024-12-23 23:06:50|110503.4|110387.4|110497.1|110394.5|110503.4|110394.5|110497.1|110387.4|2
1734995220000|2024-12-23 23:07:00|110504|110388|110503.5|110387.5|110504|110388|110503.5|110387.5|2
1734995240000|2024-12-23 23:07:20|110503|110387|110503|110387|110503|110387|110503|110387|1
1734995250000|2024-12-23 23:07:30|110506|110390|110506|110390|110506|110390|110506|110390|1
1734995260000|2024-12-23 23:07:40|110505.2|110389.2|110497.3|110394.7|110505.2|110394.7|110497.3|110388.5|3
1734995270000|2024-12-23 23:07:50|110504.2|110388.2|110503.7|110387.7|110504.2|110388.2|110503.7|110387.7|2
1734995300000|2024-12-23 23:08:20|110506|110390|110506|110390|110506|110390|110506|110390|1
1734995310000|2024-12-23 23:08:30|110505.2|110389.2|110504.5|110388.5|110505.2|110389.2|110504.5|110388.5|2
1734995320000|2024-12-23 23:08:40|110498.2|110395.7|110498.2|110395.7|110498.2|110395.7|110498.2|110395.7|1
1734995340000|2024-12-23 23:09:00|110503.5|110387.5|110504.3|110388.3|110504.3|110388.3|110503.5|110387.5|4
1734995350000|2024-12-23 23:09:10|110503|110387|110503|110387|110503|110387|110503|110387|1
1734995370000|2024-12-23 23:09:30|110497|110394.5|110497|110394.5|110497|110394.5|110497|110394.5|1
1734995400000|2024-12-23 23:10:00|110502.7|110386.7|110487.7|110371.7|110511.1|110397.8|110485.3|110371.7|33
1734995410000|2024-12-23 23:10:10|110478.8|110362.8|110485.6|110369.6|110500|110397.5|110478.8|110362.8|9
1734995420000|2024-12-23 23:10:20|110495.2|110379.2|110498.4|110395.8|110498.4|110395.8|110483.9|110367.9|10
1734995430000|2024-12-23 23:10:30|110490.6|110388.1|110490.6|110388.1|110507|110391|110486.9|110370.9|7
1734995450000|2024-12-23 23:10:50|110498.9|110396.4|110503.5|110387.5|110514.2|110398.2|110498.9|110387|5
1734995460000|2024-12-23 23:11:00|110514.7|110398.7|110505.7|110389.7|110515.3|110399.3|110505.7|110389.7|4
1734995470000|2024-12-23 23:11:10|110505.6|110389.6|110505.8|110389.8|110505.8|110389.8|110505.6|110389.6|2
1734995480000|2024-12-23 23:11:20|110505.9|110389.9|110505.4|110389.4|110505.9|110389.9|110505.4|110389.4|5
1734995490000|2024-12-23 23:11:30|110507.7|110391.7|110501|110387.2|110518.2|110412.2|110501|110386.3|12
1734995500000|2024-12-23 23:11:40|110499.1|110387.5|110500.4|110387|110500.4|110387.5|110499.1|110386.9|4
1734995510000|2024-12-23 23:11:50|110498.4|110388|110498.3|110388.1|110498.4|110388.1|110498.3|110388|4
1734995520000|2024-12-23 23:12:00|110498.1|110387.9|110497.3|110381.3|110498.1|110387.9|110497.3|110381.3|4
1734995530000|2024-12-23 23:12:10|110497.5|110381.5|110497.3|110381.3|110497.5|110381.5|110497.3|110381.3|2
1734995540000|2024-12-23 23:12:20|110497.4|110381.4|110493|110385|110497.4|110385.5|110493|110381.4|4
1734995550000|2024-12-23 23:12:30|110494.2|110385.7|110494.1|110385.7|110494.2|110385.7|110494.1|110385.7|2
1734995560000|2024-12-23 23:12:40|110494.3|110385.5|110494.1|110385.7|110494.3|110385.7|110494.1|110385.5|4
1734995570000|2024-12-23 23:12:50|110494.2|110386|110494.2|110386.1|110494.2|110386.1|110494.2|110386|2
1734995580000|2024-12-23 23:13:00|110499|110383|110498.8|110382.8|110499|110383|110498.8|110382.8|2
1734995590000|2024-12-23 23:13:10|110498.9|110382.9|110488.3|110381.5|110498.9|110383|110488.3|110381.5|5
1734995600000|2024-12-23 23:13:20|110491.8|110385|110496.9|110380.9|110496.9|110385|110491.8|110380|6
1734995610000|2024-12-23 23:13:30|110497|110381|110497.4|110381.4|110497.7|110381.7|110497|110381|4
1734995620000|2024-12-23 23:13:40|110497.3|110381.3|110497.4|110381.4|110497.4|110381.4|110497.3|110381.3|2
1734995630000|2024-12-23 23:13:50|110497.3|110381.3|110497.3|110381.3|110497.4|110381.4|110497.3|110381.3|3
1734995640000|2024-12-23 23:14:00|110499.8|110383.8|110501.4|110385.4|110502.7|110386.7|110491.5|110375.5|10
1734995650000|2024-12-23 23:14:10|110502|110386|110500.9|110384.9|110502|110386|110500.8|110384.8|4
1734995660000|2024-12-23 23:14:20|110501|110385|110501.1|110385.1|110501.1|110385.1|110500.9|110384.9|3
1734995670000|2024-12-23 23:14:30|110503.3|110387.3|110503.3|110387.3|110503.3|110387.3|110503.3|110387.3|1
1734995680000|2024-12-23 23:14:40|110503.6|110387.6|110503.3|110387.3|110503.6|110387.6|110503.3|110387.3|2
1734995690000|2024-12-23 23:14:50|110507.2|110391.2|110504.1|110388.1|110507.9|110391.9|110495.5|110379.5|8
1734995700000|2024-12-23 23:15:00|110503.6|110387.6|110507.9|110391.9|110509.6|110393.6|110496|110380|13
1734995710000|2024-12-23 23:15:10|110499.3|110383.3|110499.8|110383.8|110499.8|110383.8|110499.3|110383.3|2
1734995720000|2024-12-23 23:15:20|110499.9|110383.9|110499.2|110383.2|110499.9|110383.9|110499.1|110383.1|4
1734995730000|2024-12-23 23:15:30|110498.9|110382.9|110498.9|110382.9|110498.9|110382.9|110498.9|110382.9|1
1734995740000|2024-12-23 23:15:40|110502.4|110386.4|110502.4|110386.4|110502.5|110386.5|110502.4|110386.4|3
1734995750000|2024-12-23 23:15:50|110502.5|110386.5|110498.6|110382.6|110504.6|110388.6|110491.2|110375.2|9
1734995760000|2024-12-23 23:16:00|110497.4|110381.4|110496.5|110380.5|110497.4|110381.4|110496.5|110380.5|2
1734995780000|2024-12-23 23:16:20|110496.3|110380.3|110511.8|110395.8|110511.8|110395.8|110496.3|110380.3|3
1734995790000|2024-12-23 23:16:30|110511.7|110395.7|110511.6|110395.6|110511.7|110395.7|110511.6|110395.6|2
1734995800000|2024-12-23 23:16:40|110489.6|110373.6|110494.3|110378.3|110494.3|110378.3|110489.4|110373.4|3
1734995810000|2024-12-23 23:16:50|110494.2|110378.2|110494|110378|110494.2|110378.2|110494|110378|2
1734995820000|2024-12-23 23:17:00|110494.1|110378.1|110494.1|110378.1|110494.1|110378.1|110494.1|110378.1|1
1734995830000|2024-12-23 23:17:10|110494.2|110378.2|110489.3|110373.3|110494.2|110378.2|110487.3|110371.3|4
1734995840000|2024-12-23 23:17:20|110488.9|110372.9|110490.2|110374.2|110490.2|110374.2|110488.9|110372.9|2
1734995850000|2024-12-23 23:17:30|110490.9|110374.9|110491.1|110375.1|110491.7|110375.7|110490.9|110374.9|3
1734995860000|2024-12-23 23:17:40|110491.3|110375.3|110492|110376|110492|110376|110491.3|110375.3|4
1734995870000|2024-12-23 23:17:50|110491.8|110375.8|110491.7|110375.7|110491.8|110375.8|110491.7|110375.7|2
1734995880000|2024-12-23 23:18:00|110491.9|110375.9|110490.5|110374.5|110499.1|110383.1|110489.6|110373.6|6
1734995900000|2024-12-23 23:18:20|110490.4|110374.4|110490.5|110374.5|110490.5|110374.5|110490.4|110374.4|2
1734995920000|2024-12-23 23:18:40|110491.1|110375.1|110491.2|110375.2|110491.3|110375.3|110491.1|110375.1|3
1734995930000|2024-12-23 23:18:50|110491.1|110375.1|110491.2|110375.2|110491.2|110375.2|110491.1|110375.1|2
1734995940000|2024-12-23 23:19:00|110490.1|110374.1|110488.6|110372.6|110490.1|110374.1|110488.6|110372.6|3
1734995950000|2024-12-23 23:19:10|110487|110371|110484.8|110368.8|110487|110371|110484.8|110368.8|2
1734995960000|2024-12-23 23:19:20|110484.6|110368.6|110483.7|110367.7|110484.6|110368.6|110483.7|110367.7|3
1734995980000|2024-12-23 23:19:40|110476.9|110360.9|110475.5|110359.5|110476.9|110360.9|110475.5|110359.5|4
1734995990000|2024-12-23 23:19:50|110475.4|110359.4|110488|110374.8|110488|110374.8|110470.7|110354.7|6
1734996000000|2024-12-23 23:20:00|110483.3|110367.3|110485.4|110369.4|110485.4|110369.4|110483.3|110367.3|6
1734996010000|2024-12-23 23:20:10|110486|110370|110486|110370|110486|110370|110485.9|110369.9|3
1734996020000|2024-12-23 23:20:20|110486.2|110370.2|110486.1|110370.1|110486.3|110370.3|110486.1|110370.1|3
1734996030000|2024-12-23 23:20:30|110487.6|110371.6|110487.6|110371.6|110487.6|110371.6|110487.6|110371.6|1
1734996040000|2024-12-23 23:20:40|110486.7|110370.7|110486.1|110370.1|110491.7|110375.7|110486.1|110370.1|6
1734996060000|2024-12-23 23:21:00|110486.2|110370.2|110486.6|110370.6|110486.6|110370.6|110486.2|110370.2|4
1734996070000|2024-12-23 23:21:10|110486.5|110370.5|110486.5|110370.5|110486.5|110370.5|110486.5|110370.5|1
1734996080000|2024-12-23 23:21:20|110487.7|110371.7|110486.5|110370.5|110487.7|110371.7|110480.5|110364.5|6
1734996090000|2024-12-23 23:21:30|110486.7|110370.7|110486.6|110370.6|110486.7|110370.7|110486.5|110370.5|3
1734996100000|2024-12-23 23:21:40|110486.8|110370.8|110487.6|110371.6|110487.7|110371.7|110486.3|110370.3|7
1734996110000|2024-12-23 23:21:50|110481.3|110365.3|110477.9|110361.9|110488.3|110372.3|110477.9|110361.9|6
1734996120000|2024-12-23 23:22:00|110477.6|110361.6|110477.4|110361.4|110477.6|110361.6|110477.2|110361.2|3
1734996130000|2024-12-23 23:22:10|110483.9|110368.2|110486.2|110370.2|110486.2|110370.2|110483.9|110368.2|2
1734996140000|2024-12-23 23:22:20|110480.3|110364.3|110485.5|110369.5|110485.5|110369.5|110480.1|110364.1|3
1734996150000|2024-12-23 23:22:30|110485.7|110369.7|110485.4|110369.4|110485.7|110369.7|110485.4|110369.4|3
1734996160000|2024-12-23 23:22:40|110485.6|110369.6|110474.3|110371.7|110485.6|110371.7|110474.3|110369.4|3
1734996180000|2024-12-23 23:23:00|110488.8|110372.8|110483.2|110367.2|110488.8|110372.8|110483.2|110367.2|5
1734996190000|2024-12-23 23:23:10|110483.3|110367.3|110489.1|110373.1|110494.5|110379.7|110483.3|110367.3|5
1734996200000|2024-12-23 23:23:20|110489.2|110373.2|110489.1|110373.1|110489.2|110373.2|110489.1|110373.1|2
1734996210000|2024-12-23 23:23:30|110488.9|110372.9|110489.2|110373.2|110489.2|110373.2|110488.7|110372.7|4
1734996220000|2024-12-23 23:23:40|110488.4|110372.4|110487|110371|110488.4|110372.4|110486.9|110370.9|4
1734996230000|2024-12-23 23:23:50|110487.4|110371.4|110487.1|110371.1|110487.4|110371.4|110487.1|110371.1|2
1734996240000|2024-12-23 23:24:00|110486.8|110370.8|110486|110370|110486.8|110376.4|110479|110369.9|5
1734996250000|2024-12-23 23:24:10|110486.1|110370.1|110486.3|110370.3|110486.3|110370.3|110486.1|110370.1|2
1734996260000|2024-12-23 23:24:20|110486|110370|110485.6|110369.6|110486|110370|110485.6|110369.6|2
1734996270000|2024-12-23 23:24:30|110485.5|110369.5|110487.8|110371.8|110491.4|110375.4|110485.4|110369.4|4
1734996280000|2024-12-23 23:24:40|110487.6|110371.6|110488.2|110372.2|110488.3|110372.3|110487.6|110371.6|4
1734996300000|2024-12-23 23:25:00|110493.7|110379.7|110488.2|110372.2|110493.7|110379.7|110488.2|110372.2|2
1734996310000|2024-12-23 23:25:10|110486.6|110370.6|110482.4|110366.4|110486.6|110370.6|110482.4|110366.4|4
1734996320000|2024-12-23 23:25:20|110481.2|110365.2|110488.2|110372.2|110488.3|110372.3|110480|110364|11
1734996330000|2024-12-23 23:25:30|110482.8|110366.8|110484.7|110368.7|110489.1|110373.1|110482.8|110366.8|8
1734996340000|2024-12-23 23:25:40|110484.6|110368.6|110488.9|110372.9|110489|110373|110484.6|110368.6|3
1734996350000|2024-12-23 23:25:50|110485.5|110369.5|110485.5|110369.5|110485.5|110369.5|110485.5|110369.5|1
1734996360000|2024-12-23 23:26:00|110485.6|110369.6|110485.4|110369.4|110485.6|110369.6|110485.4|110369.4|3
1734996370000|2024-12-23 23:26:10|110485.6|110369.6|110485.6|110369.6|110485.6|110369.6|110485.6|110369.6|1
1734996380000|2024-12-23 23:26:20|110485.7|110369.7|110484.3|110368.3|110485.8|110369.8|110484.3|110368.3|4
1734996390000|2024-12-23 23:26:30|110478.3|110362.3|110484.6|110368.6|110484.6|110368.6|110478.3|110362.3|2
1734996400000|2024-12-23 23:26:40|110490.6|110374.6|110491.2|110375.2|110491.2|110375.2|110490.6|110374.6|2
1734996410000|2024-12-23 23:26:50|110484.3|110368.3|110491.2|110375.2|110491.2|110375.2|110484.3|110368.3|2
1734996420000|2024-12-23 23:27:00|110485.6|110369.6|110483.2|110367.2|110488.1|110372.1|110483.2|110367.2|5
1734996430000|2024-12-23 23:27:10|110483|110367|110483|110367|110483.1|110367.1|110483|110367|3
1734996440000|2024-12-23 23:27:20|110482.9|110366.9|110483|110367|110483|110367|110482.9|110366.9|2
1734996450000|2024-12-23 23:27:30|110482.3|110366.3|110491.7|110375.7|110491.7|110375.7|110482.3|110366.3|5
1734996460000|2024-12-23 23:27:40|110491.6|110375.6|110491.6|110375.6|110491.6|110375.6|110485.3|110369.3|5
1734996470000|2024-12-23 23:27:50|110485.5|110369.5|110485.5|110369.5|110485.5|110369.5|110485.5|110369.5|1
1734996480000|2024-12-23 23:28:00|110484.1|110368.1|110484.2|110368.2|110484.3|110368.3|110484.1|110368.1|4
1734996490000|2024-12-23 23:28:10|110484|110368|110484|110368|110484|110368|110484|110368|1
1734996500000|2024-12-23 23:28:20|110484.2|110368.2|110486.7|110370.7|110493.1|110377.1|110484.2|110368.2|5
1734996540000|2024-12-23 23:29:00|110482.1|110366.1|110481.3|110365.3|110482.1|110366.1|110480.5|110364.5|4
1734996550000|2024-12-23 23:29:10|110481.2|110365.2|110481.1|110365.1|110481.2|110365.2|110481.1|110365.1|2
1734996560000|2024-12-23 23:29:20|110491.3|110375.6|110491.3|110375.6|110491.3|110375.6|110491.3|110375.6|1
1734996570000|2024-12-23 23:29:30|110491.2||110482.3||110491.2||110482.3||2
1734996590000|2024-12-23 23:29:50|110481.1|110365.1|110481.1|110365.1|110481.1|110365.1|110481.1|110365.1|1
1734996600000|2024-12-23 23:30:00|110480.6|110364.6|110491.9|110375.9|110497.2|110384.8|110480|110364|16
1734996610000|2024-12-23 23:30:10|110497.5|110381.5|110499|110383|110499|110383|110497.5|110381.5|3
1734996620000|2024-12-23 23:30:20|110492.6|110376.6|110493.8|110377.8|110500.9|110384.9|110492.6|110376.6|5
1734996630000|2024-12-23 23:30:30|110493.6|110377.6|110492.5|110376.5|110499.6|110383.6|110492.5|110376.5|7
1734996640000|2024-12-23 23:30:40|110499.4|110383.4|110502.2|110386.2|110502.2|110386.2|110499.4|110383.4|5
1734996650000|2024-12-23 23:30:50|110502.1|110386.1|110501.9|110385.9|110502.1|110386.1|110501.9|110385.9|2
1734996660000|2024-12-23 23:31:00|110501.7|110385.7|110503.2|110387.2|110503.2|110387.2|110496.6|110380.6|5
1734996670000|2024-12-23 23:31:10|110503.1|110387.1|110499.9|110383.9|110503.1|110387.1|110490.9|110374.9|6
1734996680000|2024-12-23 23:31:20|110503|110387|110502.9|110386.9|110503|110387|110502.9|110386.9|2
1734996690000|2024-12-23 23:31:30|110503.1|110387.1|110504.7|110388.7|110504.7|110388.7|110503.1|110387.1|4
1734996700000|2024-12-23 23:31:40|110505.1|110389.1|110505.6|110389.6|110505.6|110389.6|110505.1|110389.1|3
1734996710000|2024-12-23 23:31:50|110494.2|110378.2|110503.3|110387.3|110504.6|110388.6|110494.2|110378.2|3
1734996740000|2024-12-23 23:32:20|110507.4|110391.4|110507.3|110391.3|110508.5|110392.5|110507.3|110391.3|5
1734996750000|2024-12-23 23:32:30|110507|110391|110507.9|110391.9|110507.9|110391.9|110507|110391|3
1734996760000|2024-12-23 23:32:40|110508|110392|110494.8|110392.2|110508|110392.2|110494.8|110391.9|3
1734996770000|2024-12-23 23:32:50|110503.8|110387.8|110504.3|110388.3|110504.3|110388.3|110503.8|110387.8|3
1734996780000|2024-12-23 23:33:00|110506.3|110390.3|110508.5|110392.5|110509.5|110393.5|110498.9|110382.9|8
1734996790000|2024-12-23 23:33:10|110508.2|110392.2|110507.9|110391.9|110508.2|110392.2|110507.9|110391.9|2
1734996800000|2024-12-23 23:33:20|110507.7|110391.7|110508.7|110392.7|110508.7|110392.7|110507.6|110391.6|3
1734996810000|2024-12-23 23:33:30|110508.8|110392.8|110503.3|110387.3|110512.2|110396.2|110494.1|110378.1|8
1734996820000|2024-12-23 23:33:40|110503.7|110387.7|110503.4|110387.4|110504|110388|110503.4|110387.4|4
1734996830000|2024-12-23 23:33:50|110503.5|110387.5|110503.5|110387.5|110503.5|110387.5|110503.5|110387.5|1
1734996840000|2024-12-23 23:34:00|110503.4|110387.4|110506.2|110390.2|110506.3|110390.3|110503.4|110387.4|3
1734996850000|2024-12-23 23:34:10|110506.4|110390.4|110506.5|110390.5|110506.5|110390.5|110506.4|110390.4|2
1734996860000|2024-12-23 23:34:20|110507.5|110391.5|110506.4|110390.4|110508.4|110392.4|110506.4|110390.4|6
1734996870000|2024-12-23 23:34:30|110503.4|110387.4|110504.2|110388.2|110504.2|110388.2|110503.4|110387.4|3
1734996880000|2024-12-23 23:34:40|110503.5|110387.5|110503.2|110387.2|110503.5|110387.5|110503.2|110387.2|3
1734996890000|2024-12-23 23:34:50|110503.6|110387.6|110504.1|110388.1|110504.1|110388.1|110503.6|110387.6|4
1734996900000|2024-12-23 23:35:00|110508.2|110392.2|110510.2|110394.2|110510.4|110394.4|110508.2|110392.2|5
1734996910000|2024-12-23 23:35:10|110509|110393|110507.6|110391.6|110509|110393|110507|110391|4
1734996920000|2024-12-23 23:35:20|110507.8|110391.8|110502.3|110386.3|110507.8|110391.8|110502.3|110386.3|6
1734996930000|2024-12-23 23:35:30|110502.4|110386.4|110502.3|110386.3|110502.4|110386.4|110502.3|110386.3|4
1734996940000|2024-12-23 23:35:40|110503.4|110387.4|110504.5|110388.5|110504.8|110388.8|110503.4|110387.4|3
1734996950000|2024-12-23 23:35:50|110504|110388|110513.4|110397.4|110513.4|110397.4|110504|110388|3
1734996960000|2024-12-23 23:36:00|110509.6|110393.6|110507.9|110391.9|110511.2|110395.2|110504.9|110388.9|8
1734996970000|2024-12-23 23:36:10|110508|110392|110514.7|110398.7|110514.7|110398.7|110508|110392|4
1734996980000|2024-12-23 23:36:20|110514.5|110398.5|110513.4|110397.4|110514.5|110398.5|110513.4|110397.4|4
1734996990000|2024-12-23 23:36:30|110514.7|110398.7|110514.7|110398.7|110514.7|110398.7|110514.7|110398.7|1
1734997000000|2024-12-23 23:36:40|110514.8|110398.8|110515.5|110399.5|110516.9|110400.9|110514.7|110398.7|4
1734997010000|2024-12-23 23:36:50|110516.7|110400.7|110516.7|110400.7|110518|110402|110516.7|110400.7|3
1734997020000|2024-12-23 23:37:00|110517|110401|110512.4|110396.4|110517|110401|110506.3|110390.3|6
1734997030000|2024-12-23 23:37:10|110511.8|110395.8|110512.2|110396.2|110512.2|110396.2|110511.1|110395.1|4
1734997040000|2024-12-23 23:37:20|110512.1|110396.1|110512.2|110396.2|110512.2|110396.2|110512.1|110396.1|2
1734997050000|2024-12-23 23:37:30|110512.5|110396.5|110514.6|110398.6|110514.6|110398.6|110512.5|110396.5|4
1734997060000|2024-12-23 23:37:40|110522.8|110406.8|110522.8|110406.8|110522.8|110406.8|110522.7|110406.7|3
1734997070000|2024-12-23 23:37:50|110522.9|110406.9|110521.8|110405.8|110523.2|110407.2|110521.8|110405.8|4
1734997080000|2024-12-23 23:38:00|110521.9|110405.9|110518.6|110402.6|110521.9|110405.9|110518.5|110402.5|4
1734997100000|2024-12-23 23:38:20|110518.5|110402.5|110518|110402|110518.5|110402.5|110518|110402|2
1734997110000|2024-12-23 23:38:30|110518.5|110402.5|110521.9|110405.9|110521.9|110405.9|110518.5|110402.5|2
1734997120000|2024-12-23 23:38:40|110523.7|110407.7|110521.5|110405.5|110523.7|110407.7|110521.4|110405.4|4
1734997130000|2024-12-23 23:38:50|110521.4|110405.4|110517.9|110401.9|110521.4|110405.4|110517.9|110401.9|2
1734997140000|2024-12-23 23:39:00|110517.8|110401.8|110517.8|110401.8|110517.8|110401.8|110517.8|110401.8|1
1734997150000|2024-12-23 23:39:10|110518.2|110402.2|110518.4|110402.4|110518.4|110402.4|110518.2|110402.2|2
1734997160000|2024-12-23 23:39:20|110518.5|110402.5|110518.4|110402.4|110518.5|110402.5|110518.4|110402.4|2
1734997170000|2024-12-23 23:39:30|110523.3|110407.3|110523.8|110407.8|110523.8|110407.8|110523.3|110407.3|2
1734997180000|2024-12-23 23:39:40|110523.7|110407.7|110523.8|110407.8|110523.8|110407.8|110523.7|110407.7|4
1734997190000|2024-12-23 23:39:50|110519.4|110403.4|110519.4|110403.4|110519.5|110403.5|110519.4|110403.4|3
1734997200000|2024-12-23 23:40:00|110510.5|110407.9|110527.5|110411.5|110527.5|110411.5|110510.5|110403.4|5
1734997210000|2024-12-23 23:40:10|110526.7|110410.7|110526.7|110410.7|110526.7|110410.7|110526.7|110410.7|1
1734997220000|2024-12-23 23:40:20|110527.2|110411.2|110527.6|110411.6|110527.6|110411.6|110527.2|110411.2|2
1734997240000|2024-12-23 23:40:40|110529|110413|110528.5|110412.5|110529|110413|110528.4|110412.4|4
1734997250000|2024-12-23 23:40:50|110522.3|110406.3|110520.8|110404.8|110522.3|110406.3|110520.8|110404.8|2
1734997260000|2024-12-23 23:41:00|110519.3|110403.3|110519.5|110403.5|110519.5|110403.5|110519.3|110403.3|3
1734997280000|2024-12-23 23:41:20|110519.6|110403.6|110516.3|110400.3|110519.7|110403.7|110516.3|110400.3|5
1734997290000|2024-12-23 23:41:30|110518.6|110402.6|110520.7|110404.7|110520.9|110404.9|110518.6|110402.6|4
1734997300000|2024-12-23 23:41:40|110518.8|110402.8|110520.9|110404.9|110520.9|110404.9|110516.9|110400.9|4
1734997310000|2024-12-23 23:41:50|110517.9|110401.9|110517.8|110401.8|110517.9|110401.9|110517.8|110401.8|2
1734997320000|2024-12-23 23:42:00|110517.9|110401.9|110518.3|110402.3|110518.3|110402.3|110517.9|110401.9|4
1734997330000|2024-12-23 23:42:10|110518.2|110402.2|110518.3|110402.3|110518.3|110402.3|110518.2|110402.2|2
1734997340000|2024-12-23 23:42:20|110518.2|110402.2|110521.9|110405.9|110521.9|110405.9|110518.2|110402.2|2
1734997350000|2024-12-23 23:42:30|110522|110406|110523.4|110407.4|110523.4|110407.4|110521.7|110405.7|3
1734997360000|2024-12-23 23:42:40|110524.4|110408.4|110525.4|110409.4|110525.4|110409.4|110524.4|110408.4|2
1734997380000|2024-12-23 23:43:00|110525.5|110409.5|110529.9|110413.9|110529.9|110413.9|110525.5|110409.5|4
1734997390000|2024-12-23 23:43:10|110531.5|110415.5|110529.9|110413.9|110531.5|110415.5|110522.9|110406.9|7
1734997400000|2024-12-23 23:43:20|110529.8|110413.8|110529.8|110413.8|110529.8|110413.8|110529.8|110413.8|1
1734997410000|2024-12-23 23:43:30|110536.6|110420.6|110528.5|110412.5|110536.6|110420.6|110528.5|110412.5|4
1734997420000|2024-12-23 23:43:40|110528.4|110412.4|110524.7|110408.7|110528.5|110412.5|110524.7|110408.7|8
1734997430000|2024-12-23 23:43:50|110524.4|110408.4|110524.4|110408.4|110524.4|110408.4|110524.4|110408.4|1
1734997440000|2024-12-23 23:44:00|110524.5|110408.5|110524.7|110408.7|110524.7|110408.7|110524.4|110408.4|3
1734997450000|2024-12-23 23:44:10|110524.9|110408.9|110525.1|110409.1|110525.1|110409.1|110524.9|110408.9|2
1734997460000|2024-12-23 23:44:20|110525|110409|110525|110409|110525|110409|110525|110409|1
1734997470000|2024-12-23 23:44:30|110524.8|110408.8|110525.2|110409.2|110525.6|110409.6|110524.6|110408.6|6
1734997480000|2024-12-23 23:44:40|110525.3|110409.3|110524.7|110408.7|110525.3|110409.3|110524.7|110408.7|4
1734997490000|2024-12-23 23:44:50|110524.8|110408.8|110525.5|110409.5|110525.5|110409.5|110524.6|110408.6|4
1734997500000|2024-12-23 23:45:00|110527.2|110411.2|110528.3|110412.3|110528.3|110412.3|110527.2|110411.2|6
1734997520000|2024-12-23 23:45:20|110527.9|110411.9|110527.5|110411.5|110527.9|110411.9|110527.5|110411.5|2
1734997530000|2024-12-23 23:45:30|110525.5|110409.5|110525.4|110409.4|110525.5|110409.5|110525.4|110409.4|2
1734997540000|2024-12-23 23:45:40|110525.8|110409.8|110528.2|110412.2|110528.2|110412.2|110525.8|110409.8|4
1734997550000|2024-12-23 23:45:50|110526.8|110410.8|110525.4|110409.4|110526.8|110410.8|110525.4|110409.4|2
1734997560000|2024-12-23 23:46:00|110524.6|110408.6|110524.7|110408.7|110524.7|110408.7|110524.6|110408.6|2
1734997570000|2024-12-23 23:46:10|110524.6|110408.6|110524.6|110408.6|110524.6|110408.6|110524.6|110408.6|1
1734997580000|2024-12-23 23:46:20|110517.5|110414.9|110517.5|110414.9|110517.5|110414.9|110517.5|110414.9|1
1734997590000|2024-12-23 23:46:30|110525.4|110409.4|110526.5|110410.5|110526.5|110410.5|110524.7|110408.7|7
1734997600000|2024-12-23 23:46:40|110526.7|110410.7|110526.7|110410.7|110526.7|110410.7|110526.7|110410.7|1
1734997610000|2024-12-23 23:46:50|110526.6|110410.6|110524.8|110408.8|110526.6|110410.6|110524.8|110408.8|5
1734997620000|2024-12-23 23:47:00|110524.5|110408.5|110522.8|110406.8|110529.5|110413.5|110518.5|110402.5|7
1734997630000|2024-12-23 23:47:10|110523.1|110407.1|110522.9|110406.9|110530.2|110414.2|110522.9|110406.9|5
1734997640000|2024-12-23 23:47:20|110530.2|110414.2|110530.2|110414.2|110530.2|110414.2|110530.2|110414.2|1
1734997650000|2024-12-23 23:47:30|110530.1|110414.1|110530.1|110414.1|110530.1|110414.1|110530.1|110414.1|1
1734997660000|2024-12-23 23:47:40|110530|110414|110531.8|110415.8|110531.8|110415.8|110530|110414|3
1734997670000|2024-12-23 23:47:50|110531.9|110415.9|110531.8|110415.8|110531.9|110415.9|110531.8|110415.8|2
1734997680000|2024-12-23 23:48:00|110532.3|110416.3|110526.6|110410.6|110532.3|110416.3|110526.6|110410.6|7
1734997690000|2024-12-23 23:48:10|110526.7|110410.7|110526.9|110410.9|110526.9|110410.9|110526.5|110410.5|3
1734997700000|2024-12-23 23:48:20|110531.3|110415.3|110523.6|110408.9|110531.5|110415.5|110523.6|110408.9|3
1734997710000|2024-12-23 23:48:30|110519.3|110403.3|110519.3|110403.3|110526.8|110410.8|110519.3|110403.3|4
1734997720000|2024-12-23 23:48:40|110526.7|110410.7|110519.3|110403.3|110526.7|110410.7|110519.3|110403.3|2
1734997730000|2024-12-23 23:48:50|110526.8|110410.8|110519.3|110403.3|110526.8|110410.8|110519.3|110403.3|3
1734997740000|2024-12-23 23:49:00|110532.4|110416.4|110532|110416|110532.4|110416.4|110532|110416|2
1734997750000|2024-12-23 23:49:10|110532.3|110416.3|110531.4|110415.4|110532.3|110416.3|110530.9|110414.9|4
1734997760000|2024-12-23 23:49:20|110531.5|110415.5|110520.2|110404.2|110531.5|110415.5|110520.2|110404.2|2
1734997770000|2024-12-23 23:49:30|110527.5|110411.5|110520.2|110404.2|110527.7|110411.7|110520.2|110404.2|5
1734997790000|2024-12-23 23:49:50|110527.5|110411.5|110533|110417|110533|110417|110512|110396|6
1734997800000|2024-12-23 23:50:00|110531|110415|110529.5|110413.5|110532.7|110416.7|110529.5|110413.5|4
1734997810000|2024-12-23 23:50:10|110529.4|110413.4|110529.6|110413.6|110529.6|110413.6|110529.4|110413.4|2
1734997820000|2024-12-23 23:50:20|110529.5|110413.5|110529.6|110413.6|110529.6|110413.6|110529.5|110413.5|2
1734997830000|2024-12-23 23:50:30|110534.1|110418.1|110533.9|110417.9|110534.1|110418.1|110522.5|110406.5|7
1734997840000|2024-12-23 23:50:40|110541.4|110425.4|110539|110423|110542.3|110426.3|110537.5|110421.5|5
1734997850000|2024-12-23 23:50:50|110539.9|110423.9|110539.9|110423.9|110539.9|110423.9|110539.8|110423.8|3
1734997860000|2024-12-23 23:51:00|110533.3|110417.3|110539.9|110423.9|110540|110424|110533.3|110417.3|4
1734997870000|2024-12-23 23:51:10|110539.7|110423.7|110539.5|110423.5|110539.7|110423.7|110539.5|110423.5|2
1734997880000|2024-12-23 23:51:20|110539.6|110423.6|110539.5|110423.5|110539.6|110423.6|110539.5|110423.5|2
1734997890000|2024-12-23 23:51:30|110543.9|110427.9|110543.5|110427.5|110543.9|110427.9|110543.5|110427.5|3
1734997910000|2024-12-23 23:51:50|110541.6|110425.6|110539.3|110423.3|110541.6|110425.6|110537.9|110421.9|6
1734997930000|2024-12-23 23:52:10|110539.4|110423.4|110539.4|110423.4|110539.4|110423.4|110539.4|110423.4|1
1734997940000|2024-12-23 23:52:20|110543.9|110427.9|110543.9|110427.9|110543.9|110427.9|110543.9|110427.9|1
1734997960000|2024-12-23 23:52:40|110543.7|110427.7|110543.7|110427.7|110543.7|110427.7|110543.7|110427.7|1
1734997970000|2024-12-23 23:52:50|110539.7|110425.1|110539.7|110425.1|110539.7|110425.1|110539.7|110425.1|1
1734997990000|2024-12-23 23:53:10|110541.5|110425.5|110541.5|110425.5|110541.5|110425.5|110541.5|110425.5|1
1734998000000|2024-12-23 23:53:20|110543.7|110427.7|110545.7|110429.7|110545.7|110429.7|110543.7|110427.7|3
1734998010000|2024-12-23 23:53:30|110545.9|110429.9|110546.1|110430.1|110546.1|110430.1|110545.9|110429.9|2
1734998020000|2024-12-23 23:53:40|110546.2|110430.2|110547.3|110431.3|110547.3|110431.3|110546.1|110430.1|5
1734998030000|2024-12-23 23:53:50|110547|110431|110546.6|110430.6|110547|110431|110546.6|110430.6|2
1734998040000|2024-12-23 23:54:00|110546.7|110430.7|110546.6|110430.6|110546.8|110430.8|110546.6|110430.6|4
1734998050000|2024-12-23 23:54:10|110544.6|110428.6|110544.6|110428.6|110544.6|110428.6|110544.6|110428.6|1
1734998060000|2024-12-23 23:54:20|110540.6|110424.6|110545.2|110429.2|110546.2|110430.2|110538.8|110422.8|10
1734998070000|2024-12-23 23:54:30|110544.9|110428.9|110544.6|110428.6|110544.9|110428.9|110544.5|110428.5|3
1734998080000|2024-12-23 23:54:40|110537.8|110421.8|110538|110422|110538.2|110422.2|110532|110416|5
1734998090000|2024-12-23 23:54:50|110537.8|110421.8|110541|110425|110541|110425|110536.3|110420.3|7
1734998100000|2024-12-23 23:55:00|110536.3|110420.3|110536.3|110420.3|110536.3|110420.3|110536.3|110420.3|1
1734998110000|2024-12-23 23:55:10|110536.2|110420.2|110538.4|110422.4|110538.5|110422.5|110536.1|110420.1|4
1734998120000|2024-12-23 23:55:20|110538.6|110422.6|110538.4|110422.4|110538.6|110422.6|110538.4|110422.4|2
1734998140000|2024-12-23 23:55:40|110538.5|110422.5|110537.2|110421.2|110538.5|110422.5|110537.2|110421.2|2
1734998150000|2024-12-23 23:55:50|110535.1|110422|110535.1|110422|110535.1|110422|110535.1|110422|1
1734998160000|2024-12-23 23:56:00|110537.2|110421.2|110537.2|110421.2|110537.2|110421.2|110537.2|110421.2|1
1734998170000|2024-12-23 23:56:10|110538.4|110422.4|110538.4|110422.4|110538.4|110422.4|110538.4|110422.4|1
1734998180000|2024-12-23 23:56:20|110543|110427|110536.4|110420.4|110543|110427|110536.4|110420.4|4
1734998190000|2024-12-23 23:56:30|110536|110420|110536|110420|110536|110420|110536|110420|1
1734998200000|2024-12-23 23:56:40|110536.1|110420.1|110536|110420|110536.1|110420.1|110536|110420|2
1734998210000|2024-12-23 23:56:50|110538|110422|110538|110422|110538|110422|110538|110422|1
1734998230000|2024-12-23 23:57:10|110538.1|110422.1|110538|110422|110538.1|110422.1|110538|110422|4
1734998240000|2024-12-23 23:57:20|110537.3|110421.3|110536.4|110420.4|110537.3|110421.3|110536.4|110420.4|3
1734998250000|2024-12-23 23:57:30|110535.6|110422.4|110534.7|110418.7|110542.1|110426.1|110534.7|110418.7|6
1734998260000|2024-12-23 23:57:40|110533.6|110417.6|110534.4|110418.4|110534.4|110418.4|110526.7|110413.5|4
1734998270000|2024-12-23 23:57:50|110534.3|110418.3|110534.3|110418.3|110534.3|110418.3|110534.3|110418.3|1
1734998280000|2024-12-23 23:58:00|110530.8|110414.8|110573.2|110457.2|110573.2|110457.2|110530.8|110414.8|22
1734998290000|2024-12-23 23:58:10|110574.2|110458.2|110578.7|110470.7|110579.2|110478.8|110568.8|110452.8|47
1734998300000|2024-12-23 23:58:20|110578.3|110468.5|110575|110462.9|110582.2|110478.8|110566.3|110460.1|57
1734998310000|2024-12-23 23:58:30|110570|110455.5|110581.9|110471|110582.1|110471|110570|110455.5|58
1734998320000|2024-12-23 23:58:40|110569.9|110464|110581.9|110477.5|110582.2|110477.5|110569.7|110455.9|32
1734998330000|2024-12-23 23:58:50|110580.3|110471.7|110575|110466.5|110580.3|110471.7|110575|110466.5|3
1734998340000|2024-12-23 23:59:00|110572.5||110575||110576.7||110572.5||3
1734998350000|2024-12-23 23:59:10|110572.5||110576.7||110576.7||110572.5||2
1734998360000|2024-12-23 23:59:20|110569.3|110459.1|110566.5|110452.9|110569.3|110459.1|110564.8|110452.9|6
1734998370000|2024-12-23 23:59:30|110564.8|110453.2|110566.5|110452.9|110569.2|110453.2|110564.8|110452.9|3
1734998380000|2024-12-23 23:59:40|110557.2|110445.6|110554.8|110455.5|110571.1|110461.2|110549.7|110439.6|18
1734998390000|2024-12-23 23:59:50|110558.5|110452.2|110563.7|110469.8|110565.6|110473|110547.2|110444|55
1734998400000|2024-12-24 00:00:00|110565.8|110458.6|110557.8|110465.3|110573.3|110480.4|110538|110434|58
1734998410000|2024-12-24 00:00:10|110555.6|110471.7|110554.1|110453.7|110569.6|110482.9|110545.9|110452.4|32
1734998420000|2024-12-24 00:00:20|110553.8|110453.9|110525.5|110440.1|110553.8|110456.3|110525.5|110440.1|13
1734998430000|2024-12-24 00:00:30|110526.7|110440.3|110527.2|110440.1|110528.4|110440.3|110526.7|110437.4|7
1734998440000|2024-12-24 00:00:40|110533.7|110435.5|110526.5|110431.6|110533.7|110435.5|110524.3|110431.5|8
1734998450000|2024-12-24 00:00:50|110530.4|110435.5|110531.7|110435.2|110531.7|110435.5|110530.4|110435.2|4
1734998460000|2024-12-24 00:01:00|110532.3|110434.7|110533.1|110434.1|110534.9|110435|110532.3|110434.1|5
1734998470000|2024-12-24 00:01:10|110533.5|110433.1|110534.3|110433.1|110534.3|110433.1|110533.5|110433.1|3
1734998480000|2024-12-24 00:01:20|110536.1|110435.5|110537.5|110435|110537.5|110435.5|110536.1|110435|4
1734998490000|2024-12-24 00:01:30|110531.9|110434.5|110532|110436.7|110532|110436.7|110531.9|110434.5|3
1734998500000|2024-12-24 00:01:40|110538.3|110433.6|110535.6|110433.6|110538.3|110433.6|110535.6|110433.6|2
1734998510000|2024-12-24 00:01:50|110533.8|110427|110544.5|110438.4|110546.8|110440.7|110533.8|110427|24
1734998520000|2024-12-24 00:02:00|110540.6|110434.4|110540.3|110430|110545.3|110436.9|110538.6|110429.4|7
1734998530000|2024-12-24 00:02:10|110537.1|110429|110537.3|110428.5|110540.8|110429.4|110537.1|110428.5|5
1734998540000|2024-12-24 00:02:20|110537.5|110428.3|110537.5|110428.3|110537.5|110428.3|110537.5|110428.3|2
1734998550000|2024-12-24 00:02:30|110542.6|110433.5|110543.2|110433.9|110543.6|110434.5|110542.6|110433.5|6
1734998560000|2024-12-24 00:02:40|110542.9|110433.4|110536|110426.5|110543|110433.4|110536|110426.5|6
1734998570000|2024-12-24 00:02:50||110425.6||110425.6||110425.6||110425.6|1
1734998580000|2024-12-24 00:03:00|110536.1|110425.5|110536.9|110426.3|110542.6|110431.9|110536.1|110425.5|5
1734998590000|2024-12-24 00:03:10|110536.4|110425.6|110538.6|110426.4|110541.6|110430.8|110536.4|110424.9|8
1734998600000|2024-12-24 00:03:20|110537.3|110424.7|110537.4|110424.7|110537.4|110424.7|110537.3|110424.7|3
1734998610000|2024-12-24 00:03:30|110537.5|110424.5|110537.8|110424.5|110537.8|110424.5|110537.5|110424.5|3
1734998620000|2024-12-24 00:03:40|110538|110424.7|110544.7|110428.7|110544.7|110428.7|110538|110424.7|3
1734998630000|2024-12-24 00:03:50|110545.6|110429.6|110554.1|110440.8|110559.2|110446.5|110542.7|110429.1|11
1734998640000|2024-12-24 00:04:00|110552.1|110438.6|110554.7|110443.2|110566|110459.3|110549.6|110438|11
1734998650000|2024-12-24 00:04:10|110555.5|110443.7|110554.8|110443.1|110555.5|110443.7|110554.8|110443.1|4
1734998670000|2024-12-24 00:04:30|110555.1|110443.4|110554.8|110443.2|110555.1|110443.4|110554.8|110443.2|4
1734998680000|2024-12-24 00:04:40|110555.9|110439.9|110555.9|110439.9|110555.9|110439.9|110555.9|110439.9|1
1734998690000|2024-12-24 00:04:50|110549.4|110437.9|110556.7|110445.5|110558.8|110447.6|110549.4|110437.9|9
1734998700000|2024-12-24 00:05:00|110551.6|110440.4|110551.3|110440.5|110558.7|110448|110549|110438.3|27
1734998710000|2024-12-24 00:05:10|110557.7|110447|110554|110443.5|110558.8|110448.2|110550.1|110439.5|14
1734998720000|2024-12-24 00:05:20|110548.4|110438|110551.8|110441.4|110559.2|110448.7|110548.4|110438|15
1734998730000|2024-12-24 00:05:30|110551.7|110441.3|110554.6|110444.5|110557.6|110447.2|110549.5|110439.3|14
1734998740000|2024-12-24 00:05:40|110549.4|110439.3|110548.5|110438.5|110549.4|110439.3|110548.5|110438.5|3
1734998750000|2024-12-24 00:05:50|110548.7|110438.8|110556.6|110446.5|110560|110450.1|110548.7|110436|15
1734998760000|2024-12-24 00:06:00|110555.1|110442.5|110555.7|110445.8|110555.7|110445.8|110555.1|110442.5|5
1734998770000|2024-12-24 00:06:10|110555|110444.2|110555.6|110445.9|110555.6|110445.9|110555|110444.2|4
1734998780000|2024-12-24 00:06:20|110555.4|110445.7|110555.7|110446.1|110561.4|110451.8|110555.4|110445.7|7
1734998790000|2024-12-24 00:06:30|110555.8|110446.2|110553.8|110444.3|110559.4|110449.9|110551.8|110441.9|8
1734998800000|2024-12-24 00:06:40|110553|110443.4|110553.3|110443.7|110553.6|110443.9|110553|110443.4|6
1734998810000|2024-12-24 00:06:50|110552.3|110442.6|110547.3|110437.6|110553.4|110443.7|110547|110437.3|7
1734998820000|2024-12-24 00:07:00|110554.4|110438.3|110551.5|110441.8|110557|110447.4|110551.3|110438.3|7
1734998840000|2024-12-24 00:07:20|110551.7|110441.9|110551.7|110441.9|110551.7|110441.9|110551.7|110441.9|2
1734998850000|2024-12-24 00:07:30|110551.5|110441.7|110555.6|110445.7|110558.5|110448.7|110550|110440.1|12
1734998870000|2024-12-24 00:07:50|110555.7|110445.8|110556.1|110446.2|110556.1|110446.2|110555.7|110445.8|4
1734998880000|2024-12-24 00:08:00|110556.4|110440.4|110554.9|110445|110559.2|110445|110553.2|110437.2|7
1734998890000|2024-12-24 00:08:10|110554.5|110444.5|110561.7|110445.7|110562.9|110450.9|110551.2|110440.1|17
1734998900000|2024-12-24 00:08:20|110556.5|110440.5|110556|110442.9|110564.1|110450.6|110555.4|110440.5|17
1734998910000|2024-12-24 00:08:30|110562.7|110449.5|110560.2|110449|110562.7|110449.5|110554.2|110443|6
1734998920000|2024-12-24 00:08:40|110553.7|110442.4|110560.5|110449.2|110561.6|110450|110553.7|110441.2|18
1734998930000|2024-12-24 00:08:50|110561.2|110449|110560.2|110446.1|110561.6|110449.2|110551.2|110435.2|17
1734998940000|2024-12-24 00:09:00|110560.5|110446.2|110560.6|110446.2|110560.6|110446.2|110560.5|110446.2|3
1734998960000|2024-12-24 00:09:20|110560.8|110444.8|110560.7|110444.7|110560.8|110444.8|110560.5|110444.5|5
1734998970000|2024-12-24 00:09:30|110560.9|110444.9|110561.1|110445.1|110561.1|110445.1|110560.9|110444.9|2
1734998980000|2024-12-24 00:09:40|110561.3|110445.3|110559.3|110446.2|110561.9|110446.2|110559.3|110445.3|5
1734998990000|2024-12-24 00:09:50|110559.4|110446.1|110559.4|110446.2|110559.4|110446.2|110559.4|110446.1|3
1734999000000|2024-12-24 00:10:00|110557.8|110444.6|110557.7|110444.6|110557.8|110444.6|110557.7|110444.6|3
1734999010000|2024-12-24 00:10:10|110556.3|110443|110556.6|110443.6|110556.6|110443.6|110556.3|110443|4
1734999020000|2024-12-24 00:10:20|110554.2|110438.2|110554|110438|110554.2|110438.2|110554|110438|3
1734999030000|2024-12-24 00:10:30|110554.2|110438.2|110554.3|110438.3|110554.3|110438.3|110554.2|110438.2|2
1734999040000|2024-12-24 00:10:40|110557.1|110444.3|110558.5|110445.8|110558.5|110445.8|110557.1|110444.3|3
1734999050000|2024-12-24 00:10:50|110558.4|110445.7|110559.3|110446.5|110560|110446.5|110558.4|110444|7
1734999060000|2024-12-24 00:11:00|110559.2|110446.4|110558.6|110445.8|110559.2|110446.4|110558.6|110445.8|4
1734999070000|2024-12-24 00:11:10|110558.2|110445.4|110555.3|110439.3|110560.3|110445.4|110555.3|110439.3|6
1734999080000|2024-12-24 00:11:20|110556.4|110440.4|110558.9|110442.9|110558.9|110442.9|110556.4|110440.4|6
1734999090000|2024-12-24 00:11:30|110560.9|110444.9|110560|110447.2|110563|110447.2|110560|110444.9|3
1734999100000|2024-12-24 00:11:40|110559.9|110447|110558.5|110445.6|110559.9|110447|110558.5|110445.6|4
1734999110000|2024-12-24 00:11:50||110445.7||110445.6||110445.7||110445.6|2
1734999120000|2024-12-24 00:12:00|110553.2|110440.3|110560.5|110447.6|110560.5|110447.6|110553|110440|6
1734999130000|2024-12-24 00:12:10|110559.8|110446.8|110554.3|110441.4|110559.8|110446.9|110554.3|110441.4|4
1734999140000|2024-12-24 00:12:20|110553.1|110440.2|110553|110440.2|110553.1|110440.2|110553|110440.2|3
1734999160000|2024-12-24 00:12:40|110558.4|110445.7|110557|110444.5|110558.4|110445.7|110557|110444.5|3
1734999170000|2024-12-24 00:12:50|110557.8|110445.3|110557.8|110445.3|110557.8|110445.3|110557.8|110445.3|2
1734999180000|2024-12-24 00:13:00|110557.7|110445.4|110557.8|110445.5|110557.8|110445.5|110557.7|110445.4|4
1734999190000|2024-12-24 00:13:10|110557.7|110445.4|110556|110440|110557.7|110445.4|110556|110440|3
1734999200000|2024-12-24 00:13:20|110555.8|110439.8|110555.9|110439.9|110555.9|110439.9|110555.4|110439.4|4
1734999210000|2024-12-24 00:13:30|110555.8|110439.8|110551.4|110439.2|110555.8|110439.8|110551.4|110439.2|2
1734999220000|2024-12-24 00:13:40|110550.8|110438.7|110550.8|110438.7|110550.8|110438.7|110550.8|110438.7|2
1734999230000|2024-12-24 00:13:50|110556.6|110439.4|110556.4|110444.4|110556.6|110444.6|110556.4|110439.4|3
1734999250000|2024-12-24 00:14:10|110556.3|110444.3|110556.3|110444.3|110556.3|110444.3|110556.3|110444.3|2
1734999260000|2024-12-24 00:14:20|110555.4|110439.4|110555.4|110439.4|110555.4|110439.4|110555.4|110439.4|1
1734999270000|2024-12-24 00:14:30|110556.4|110440.4|110557.4|110441.4|110557.4|110441.4|110556.4|110440.4|2
1734999280000|2024-12-24 00:14:40|110557.6|110441.6|110556.6|110444.6|110557.8|110444.6|110556.6|110441.6|3
1734999300000|2024-12-24 00:15:00|110556.8|110444.8|110556.9|110444.9|110556.9|110444.9|110556.8|110444.8|4
1734999310000|2024-12-24 00:15:10|110557.2|110445.2|110557.2|110445.2|110557.2|110445.2|110557.2|110445.2|1
1734999320000|2024-12-24 00:15:20|110560.6|110444.6|110561.6|110445.6|110561.6|110445.6|110560.6|110444.6|2
1734999330000|2024-12-24 00:15:30|110561.7|110445.7|110560.7|110444.7|110561.7|110445.7|110560.7|110444.7|3
1734999340000|2024-12-24 00:15:40|110560.5|110444.5|110559.1|110446.7|110560.5|110446.7|110559.1|110444.5|2
1734999350000|2024-12-24 00:15:50|110559.2|110446.6|110559.1|110446.5|110559.2|110446.6|110559.1|110446.5|4
1734999360000|2024-12-24 00:16:00|110558.4|110445.7|110558.4|110445.7|110558.4|110445.7|110558.4|110445.7|2
1734999370000|2024-12-24 00:16:10|110559.4|110446.8|110561|110445|110561.1|110446.8|110559.4|110445|4
1734999380000|2024-12-24 00:16:20|110561.1|110445.1|110561.1|110445.1|110561.1|110445.1|110561.1|110445.1|1
1734999390000|2024-12-24 00:16:30|110561.2|110445.2|110560|110447.3|110561.2|110452.6|110555.2|110445.2|3
1734999400000|2024-12-24 00:16:40|110559.8|110447.1|110559.8|110447.1|110559.8|110447.1|110559.8|110447.1|2
1734999410000|2024-12-24 00:16:50|110560|110447.2|110560.1|110447.3|110560.1|110447.3|110550.8|110434.8|7
1734999420000|2024-12-24 00:17:00|110561.6|110445.6|110559.9|110447|110561.6|110447.3|110559.9|110445.6|4
1734999430000|2024-12-24 00:17:10|110560|110446.8|110559.9|110446.8|110560|110446.8|110559.9|110446.8|3
1734999440000|2024-12-24 00:17:20|110560.1|110447|110560.1|110447|110560.1|110447|110560.1|110447|2
1734999450000|2024-12-24 00:17:30|110560.8|110444.8|110565.3|110449.3|110565.6|110449.6|110560.7|110444.7|5
1734999460000|2024-12-24 00:17:40|110564.6|110448.6|110567|110451|110567|110451|110562.6|110446.6|5
1734999470000|2024-12-24 00:17:50|110566.3|110450.3|110564.5|110450.1|110569.8|110455.4|110562.7|110448.4|7
1734999480000|2024-12-24 00:18:00|110564.1|110449.6|110564|110449.4|110564.1|110449.6|110564|110449.4|4
1734999490000|2024-12-24 00:18:10|110563|110448.5|110564.1|110449.5|110564.1|110449.5|110563|110448.5|4
1734999500000|2024-12-24 00:18:20|110564.5|110449.9|110563.2|110447.2|110564.6|110449.9|110563.2|110447.2|4
1734999510000|2024-12-24 00:18:30|110563.3|110447.3|110565.5|110449.5|110565.5|110449.5|110563.3|110447.3|3
1734999520000|2024-12-24 00:18:40|110565.6|110449.6|110566.2|110450.2|110566.2|110450.2|110565.6|110449.6|3
1734999530000|2024-12-24 00:18:50|110562.9|110448.2|110562.5|110447.6|110562.9|110448.2|110562.4|110447.5|5
1734999540000|2024-12-24 00:19:00|110561.6|110446.6|110562.5|110447.4|110562.7|110447.6|110561.6|110446.6|7
1734999550000|2024-12-24 00:19:10|110562.6|110447.5|110562.6|110447.4|110562.6|110447.5|110562.6|110447.4|3
1734999560000|2024-12-24 00:19:20|110564.3|110447.3|110564.8|110448.8|110564.8|110448.8|110564.2|110447.3|5
1734999570000|2024-12-24 00:19:30|110564.1|110448.1|110559.9|110445.1|110565.2|110450.5|110557.2|110442|10
1734999580000|2024-12-24 00:19:40|110565.2|110450.4|110565.8|110451.3|110566.4|110451.6|110559.4|110444.6|19
1734999590000|2024-12-24 00:19:50|110560.3|110445.7|110565.3|110450.9|110566|110451.4|110559|110444.5|11
1734999600000|2024-12-24 00:20:00|110565.6|110451.3|110558.6|110444.4|110565.6|110451.3|110558.6|110444.4|9
1734999610000|2024-12-24 00:20:10|110564.8|110450.5|110565.3|110450.7|110566.7|110452.2|110558.5|110444.2|20
1734999620000|2024-12-24 00:20:20|110559.8|110445.2|110559.1|110444.4|110566.7|110452.2|110558.8|110444|14
1734999630000|2024-12-24 00:20:30|110559.4|110444.5|110559.9|110445|110566.9|110452.4|110559.4|110444.5|15
1734999640000|2024-12-24 00:20:40|110566.3|110451.4|110566.2|110451.2|110567.1|110452.2|110558.8|110443.8|23
1734999650000|2024-12-24 00:20:50|110560.3|110445.3|110559.4|110444.5|110566.2|110451.2|110559|110444.1|20
1734999660000|2024-12-24 00:21:00|110559.6|110444.7|110565.3|110450.7|110566.5|110451.8|110559|110444.2|16
1734999670000|2024-12-24 00:21:10|110565|110451.3|110567|110452.7|110567|110452.7|110558.7|110444.2|20
1734999680000|2024-12-24 00:21:20|110561.5|110452.5|110560.5|110446.3|110561.5|110452.5|110560.4|110446|6
1734999690000|2024-12-24 00:21:30|110560.2|110444.2|110563.9|110447.9|110564.2|110448.2|110555.5|110439.5|11
1734999700000|2024-12-24 00:21:40|110556.5|110440.5|110564.1|110449.4|110566.5|110452|110556|110440.5|26
1734999710000|2024-12-24 00:21:50|110564.9|110450.1|110560|110445.3|110566.3|110451.5|110559.6|110444.9|9
1734999720000|2024-12-24 00:22:00|110565.3|110450.7|110555.8|110441.2|110565.8|110450.9|110555.8|110441.2|25
1734999730000|2024-12-24 00:22:10|110564.3|110449.7|110560.1|110445.3|110565.9|110450.7|110555.8|110439.8|11
1734999740000|2024-12-24 00:22:20|110561|110446.4|110556.1|110441.6|110562.6|110448.1|110554.7|110440.2|11
1734999750000|2024-12-24 00:22:30|110558.4|110442.4|110561.2|110447.2|110562.3|110456.5|110556|110441.5|8
1734999760000|2024-12-24 00:22:40|110561.1|110447.4|110563.8|110450.5|110564.7|110450.6|110555.8|110441.5|16
1734999770000|2024-12-24 00:22:50|110563.4|110450.2|110562|110448.8|110563.4|110450.2|110549.1|110433.1|16
1734999780000|2024-12-24 00:23:00|110555.4|110442.2|110563.1|110449.9|110563.6|110449.9|110555.3|110442.2|24
1734999790000|2024-12-24 00:23:10|110556.6|110443.3|110563.1|110449.6|110563.3|110450|110555|110441.7|20
1734999800000|2024-12-24 00:23:20|110555.2|110441.7|110555.3|110442|110562.9|110449.3|110554.7|110441.1|14
1734999810000|2024-12-24 00:23:30|110555.7|110448.7|110557.5|110443.8|110563.1|110449.4|110555.2|110441.5|22
1734999820000|2024-12-24 00:23:40|110557.7|110444.1|110563|110449.3|110563.2|110449.5|110556.2|110442.7|13
1734999830000|2024-12-24 00:23:50|110563.2|110449.5|110562.7|110449.1|110563.2|110449.5|110556.5|110442.8|8
1734999840000|2024-12-24 00:24:00|110556|110448.5|110564|110449.6|110564.1|110450.6|110555.9|110442.3|14
1734999850000|2024-12-24 00:24:10|110557.7|110443.3|110556.6|110443.6|110563.3|110450.3|110555.3|110442.2|14
1734999860000|2024-12-24 00:24:20|110563|110450|110557|110444.1|110564.2|110451.3|110556.7|110443.7|11
1734999870000|2024-12-24 00:24:30|110559.7|110444.2|110556.1|110442.9|110562.5|110449.4|110550.8|110434.8|23
1734999880000|2024-12-24 00:24:40|110562.6|110449.4|110557.6|110444|110563.8|110450.3|110555.6|110442.2|13
1734999890000|2024-12-24 00:24:50|110563.9|110450.4|110563.9|110450.2|110563.9|110450.4|110557|110443.4|13
1734999900000|2024-12-24 00:25:00|110562.9|110449.1|110556.8|110442.9|110563.5|110450.6|110556.6|110442.8|15
1734999910000|2024-12-24 00:25:10|110555|110441|110562.9|110448.7|110562.9|110448.7|110555|110441|11
1734999920000|2024-12-24 00:25:20|110555.9|110441.7|110563.7|110449.6|110563.7|110449.6|110554.4|110440|28
1734999930000|2024-12-24 00:25:30|110557.3|110443.2|110556.1|110441.9|110564.5|110450.4|110555.9|110441.7|28
1734999940000|2024-12-24 00:25:40|110562.6|110448.4|110562.6|110448.9|110563.3|110449.5|110556|110441.8|15
1734999950000|2024-12-24 00:25:50|110563.7|110447.8|110563.7|110448.3|110563.7|110448.3|110563.5|110447.5|5
1734999960000|2024-12-24 00:26:00|110562.4|110449.2|110562.8|110448.7|110562.9|110449.2|110562.4|110448.6|6
1734999980000|2024-12-24 00:26:20|110561.6|110445.6|110571.9|110458.5|110577.7|110464.3|110559.1|110443.1|10
1734999990000|2024-12-24 00:26:30|110570.7|110457|110570.3|110456.3|110570.7|110457|110570.3|110456.3|4
1735000000000|2024-12-24 00:26:40|110570.5|110456.1|110566|110451.4|110570.5|110456.1|110565.3|110450.9|6
1735000010000|2024-12-24 00:26:50|110566.1||110566.1||110566.1||110566.1||1
1735000020000|2024-12-24 00:27:00|110566.3|110451.3|110571.9|110456.7|110571.9|110456.7|110566.3|110451.3|4
1735000030000|2024-12-24 00:27:10|110572|110456.8|110566.8|110451.3|110572|110456.8|110566.8|110451.3|4
1735000040000|2024-12-24 00:27:20|110572.3|110456.9|110572.8|110457.1|110572.8|110457.1|110572.3|110456.9|6
1735000050000|2024-12-24 00:27:30|110578.1|110457|110553.9|110463.3|110581.3|110465.6|110553.9|110457|7
1735000060000|2024-12-24 00:27:40|110548.8|110455.6|110548.8|110455.6|110548.8|110455.6|110548.8|110455.6|1
1735000070000|2024-12-24 00:27:50|110554.3|110463.8|110548.2|110454.7|110554.3|110463.8|110543.7|110427.7|3
1735000090000|2024-12-24 00:28:10|110553.5|110462.7|110553.5|110462.7|110553.5|110462.7|110553.5|110462.7|1
1735000100000|2024-12-24 00:28:20|110547.6||110553.5||110553.5||110547.6||4
1735000110000|2024-12-24 00:28:30|110546.8|110452.6|110544.4|110453.6|110553|110462|110541.5|110450.7|8
1735000120000|2024-12-24 00:28:40|110573.3|110470.7|110551.7|110470.7|110573.3|110470.7|110551.7|110463.6|4
1735000140000|2024-12-24 00:29:00|110546.7|110460.9|110550.8|110469|110550.8|110469|110546.7|110460.9|2
1735000170000|2024-12-24 00:29:30|110524.5|110474.5|110524.5|110474.5|110524.5|110474.5|110524.5|110474.5|1
1735000190000|2024-12-24 00:29:50|110530|110443.1|110572.2|110456.5|110572.2|110456.5|110530|110437.4|6
1735000200000|2024-12-24 00:30:00|110578.3|110462.7|110565.6|110455.9|110579.5|110463.9|110565.6|110455.9|6
1735000210000|2024-12-24 00:30:10|110563.7|110460.6|110563.7|110460.6|110563.7|110460.6|110563.7|110460.6|1
1735000230000|2024-12-24 00:30:30|110567.6|110468.9|110567.6|110468.9|110567.6|110468.9|110567.6|110468.9|1
1735000270000|2024-12-24 00:31:10|110560||110560||110560||110560||1
1735000290000|2024-12-24 00:31:30|110568.9|110470.7|110579.7|110464.1|110579.7|110470.7|110568.9|110464.1|2
1735000300000|2024-12-24 00:31:40|110579.8|110470.7|110581.2|110465.3|110581.2|110470.7|110573.3|110464.1|4
1735000310000|2024-12-24 00:31:50|110581.3|110465.4|110581.3|110465.4|110581.3|110465.4|110581.3|110465.4|2
1735000320000|2024-12-24 00:32:00|110581.2|110465.2|110583.9|110467.9|110583.9|110467.9|110581|110465|4
1735000330000|2024-12-24 00:32:10|110584.5|110468.5|110584.8|110468.8|110585.1|110469.1|110584.5|110468.5|3
1735000340000|2024-12-24 00:32:20|110584.4|110468.4|110583.5|110467.5|110584.4|110468.4|110583.2|110467.2|7
1735000350000|2024-12-24 00:32:30|110583.8|110467.8|110583.5|110467.5|110583.8|110467.8|110583.5|110467.5|3
1735000360000|2024-12-24 00:32:40||110467.6||110467.6||110467.6||110467.6|1
1735000370000|2024-12-24 00:32:50||110467.5||110467.5||110467.5||110467.5|1
1735000380000|2024-12-24 00:33:00|110584.7|110468.7|110585.7|110469.7|110585.7|110469.7|110584.7|110468.7|5
1735000390000|2024-12-24 00:33:10|110585.4|110469.4|110585|110469|110585.4|110469.4|110585|110469|2
1735000400000|2024-12-24 00:33:20|110586.6|110470.6|110587.5|110471.5|110588.3|110472.3|110586.6|110470.6|4
1735000410000|2024-12-24 00:33:30|110587.6|110471.6|110587.6|110471.6|110587.6|110471.6|110587.6|110471.6|1
1735000430000|2024-12-24 00:33:50|110587.5|110471.5|110588|110472|110588|110472|110587.5|110471.5|2
1735000440000|2024-12-24 00:34:00|110589|110473|110589.5|110473.5|110590.2|110474.2|110589|110473|4
1735000450000|2024-12-24 00:34:10|110589.3|110473.3|110587.8|110471.8|110589.3|110473.3|110587.8|110471.8|2
1735000460000|2024-12-24 00:34:20|110587.9|110471.9|110587.9|110471.9|110587.9|110471.9|110587.9|110471.9|1
1735000470000|2024-12-24 00:34:30|110587.6|110471.6|110587.3|110471.3|110587.6|110471.6|110587.3|110471.3|2
1735000480000|2024-12-24 00:34:40|110587.4|110471.4|110587.3|110471.3|110587.4|110471.4|110587.3|110471.3|2
1735000490000|2024-12-24 00:34:50|110587.7|110471.7|110589.3|110473.3|110589.3|110473.3|110587.7|110471.7|4
1735000510000|2024-12-24 00:35:10|110587.3|110471.3|110587.1|110471.1|110587.3|110471.3|110586.7|110470.7|4
1735000520000|2024-12-24 00:35:20|110587.5|110471.5|110587.8|110471.8|110587.8|110471.8|110587.5|110471.5|2
1735000530000|2024-12-24 00:35:30|110587.9|110471.9|110587.9|110471.9|110587.9|110471.9|110587.9|110471.9|1
1735000540000|2024-12-24 00:35:40|110591.1|110475.1|110589|110473|110591.1|110475.1|110588.8|110472.8|5
1735000550000|2024-12-24 00:35:50|110588.3|110472.3|110584.2|110468.2|110588.3|110472.3|110574.3|110458.3|3
1735000560000|2024-12-24 00:36:00|110584.3|110468.3|110589.8|110473.8|110589.8|110473.8|110584.3|110468.3|4
1735000590000|2024-12-24 00:36:30|110588.7|110472.7|110588.7|110472.7|110588.7|110472.7|110588.7|110472.7|1
1735000600000|2024-12-24 00:36:40|110588.8|110472.8|110588.7|110472.7|110588.8|110472.8|110588.7|110472.7|2
1735000610000|2024-12-24 00:36:50|110588.6|110472.6|110588.6|110472.6|110588.6|110472.6|110588.6|110472.6|1
1735000620000|2024-12-24 00:37:00|110586.6|110470.6|110586.6|110470.6|110586.6|110470.6|110586.6|110470.6|1
1735000630000|2024-12-24 00:37:10|110586.4|110470.4|110586.3|110470.3|110586.4|110470.4|110586.3|110470.3|2
1735000650000|2024-12-24 00:37:30|110587.9|110471.9|110587.5|110471.5|110587.9|110471.9|110587.5|110471.5|4
1735000670000|2024-12-24 00:37:50|110587.3|110471.3|110587.3|110471.3|110587.3|110471.3|110587.3|110471.3|1
1735000680000|2024-12-24 00:38:00|110587.2|110471.2|110587.5|110471.5|110587.5|110471.5|110587.2|110471.2|3
1735000690000|2024-12-24 00:38:10|110587.6|110471.6|110587.7|110471.7|110587.7|110471.7|110587.6|110471.6|2
1735000700000|2024-12-24 00:38:20|110587.8|110471.8|110589|110473|110589|110473|110587.8|110471.8|3
1735000710000|2024-12-24 00:38:30|110589.1|110473.1|110587.8|110471.8|110589.1|110473.1|110587.8|110471.8|3
1735000720000|2024-12-24 00:38:40|110587.7|110471.7|110587.5|110471.5|110587.7|110471.7|110587.5|110471.5|3
1735000730000|2024-12-24 00:38:50|110587.1|110471.1|110587.1|110471.1|110587.1|110471.1|110587.1|110471.1|1
1735000740000|2024-12-24 00:39:00|110587.2|110471.2|110586.6|110470.6|110587.3|110471.3|110586.6|110470.6|4
1735000750000|2024-12-24 00:39:10|110586.4|110470.4|110583.9|110467.9|110586.4|110470.4|110572.7|110456.7|5
1735000760000|2024-12-24 00:39:20|110583.8|110467.8|110583.3|110467.3|110583.8|110467.8|110583.3|110467.3|4
1735000780000|2024-12-24 00:39:40|110583.4|110467.4|110585.3|110469.3|110585.3|110469.3|110583.4|110467.4|2
1735000790000|2024-12-24 00:39:50|110585.9|110469.9|110586.5|110470.5|110586.5|110470.5|110585.9|110469.9|2
1735000800000|2024-12-24 00:40:00|110586.6|110470.6|110591.9|110475.9|110591.9|110475.9|110586.6|110470.6|5
1735000810000|2024-12-24 00:40:10|110591.8|110475.8|110591.5|110475.5|110591.8|110475.8|110591.5|110475.5|2
1735000820000|2024-12-24 00:40:20|110591.3|110475.3|110591.2|110475.2|110591.3|110475.3|110591.1|110475.1|3
1735000830000|2024-12-24 00:40:30|110591.3|110475.3|110589.4|110473.4|110591.3|110475.3|110588.7|110472.7|4
1735000840000|2024-12-24 00:40:40|110588.8|110472.8|110587.4|110471.4|110588.8|110472.8|110587.4|110471.4|4
1735000850000|2024-12-24 00:40:50|110585.5|110469.5|110585.5|110469.5|110585.5|110469.5|110585.5|110469.5|1
1735000860000|2024-12-24 00:41:00|110585.4|110469.4|110584.4|110468.4|110585.4|110469.4|110584.4|110468.4|3
1735000870000|2024-12-24 00:41:10|110584.8|110468.8|110585.3|110469.3|110585.3|110469.3|110584.8|110468.8|2
1735000880000|2024-12-24 00:41:20|110585.4|110469.4|110585.9|110469.9|110585.9|110469.9|110585.4|110469.4|4
1735000890000|2024-12-24 00:41:30|110588.6|110472.6|110588.3|110472.3|110588.6|110472.6|110588.3|110472.3|3
1735000900000|2024-12-24 00:41:40|110587.8|110471.8|110586.6|110470.6|110587.8|110471.8|110586.6|110470.6|6
1735000910000|2024-12-24 00:41:50|110585.4|110469.4|110585|110469|110585.4|110469.4|110585|110469|3
1735000920000|2024-12-24 00:42:00|110584.8|110468.8|110585|110469|110585|110469|110584.8|110468.8|2
1735000930000|2024-12-24 00:42:10|110584.9|110468.9|110584.9|110468.9|110584.9|110468.9|110584.9|110468.9|1
1735000940000|2024-12-24 00:42:20|110585.1|110469.1|110584|110468|110585.1|110469.1|110584|110468|4
1735000960000|2024-12-24 00:42:40|110584.4|110468.4|110583.1|110467.1|110584.4|110468.4|110583.1|110467.1|2
1735000970000|2024-12-24 00:42:50|110582.9|110466.9|110582.7|110466.7|110582.9|110466.9|110582.7|110466.7|2
1735000980000|2024-12-24 00:43:00|110580.9|110464.9|110580.9|110464.9|110580.9|110464.9|110580.9|110464.9|1
1735000990000|2024-12-24 00:43:10|110557.9|110473.1|110558|110473.3|110575.9|110473.3|110554|110455.2|7
1735001020000|2024-12-24 00:43:40|110531.7|110481.7|110531.7|110481.7|110531.7|110481.7|110531.7|110481.7|1
1735001040000|2024-12-24 00:44:00|110555.9|110469.3|110555.9|110469.3|110555.9|110469.3|110555.9|110469.3|1
1735001080000|2024-12-24 00:44:40|110540||110540||110540||110540||1
1735001100000|2024-12-24 00:45:00|110556.7|110470.7|110582.2|110466.2|110582.2|110470.7|110556.7|110445.4|4
1735001110000|2024-12-24 00:45:10|110582.4|110467.7|110583.9|110467.9|110584|110468|110582.4|110467.7|3
1735001120000|2024-12-24 00:45:20|110583.7|110467.7|110584.5|110468.5|110584.5|110468.5|110583.6|110467.6|4
1735001140000|2024-12-24 00:45:40|110586.2|110470.2|110584|110468|110586.2|110470.2|110584|110468|4
1735001150000|2024-12-24 00:45:50|110584.1|110468.1|110584.9|110468.9|110584.9|110468.9|110584.1|110468.1|4
1735001160000|2024-12-24 00:46:00|110585.6|110469.6|110586.4|110470.4|110586.4|110470.4|110585.6|110469.6|2
1735001170000|2024-12-24 00:46:10|110586.7|110470.7|110586.7|110470.7|110587.5|110471.5|110579.5|110463.5|6
1735001180000|2024-12-24 00:46:20|110586.6|110470.6|110584.6|110468.6|110586.6|110470.6|110584.6|110468.6|5
1735001200000|2024-12-24 00:46:40|110584.8|110468.8|110584.7|110468.7|110584.9|110468.9|110579.9|110463.9|5
1735001210000|2024-12-24 00:46:50|110584.8|110468.8|110585.8|110469.8|110585.8|110469.8|110584.8|110468.8|3
1735001220000|2024-12-24 00:47:00|110585.4|110469.4|110585.4|110469.4|110585.4|110469.4|110585|110469|5
1735001240000|2024-12-24 00:47:20|110585.9|110469.9|110591.3|110475.3|110591.3|110475.3|110577|110461|6
1735001250000|2024-12-24 00:47:30|110591.4|110475.4|110584.8|110468.8|110591.4|110475.4|110584.8|110468.8|3
1735001260000|2024-12-24 00:47:40|110584.9|110468.9|110584.7|110468.7|110585|110469|110584.7|110468.7|4
1735001270000|2024-12-24 00:47:50|110584.8|110468.8|110584.4|110468.4|110584.8|110468.8|110584.4|110468.4|3
1735001280000|2024-12-24 00:48:00|110587.5|110471.5|110587.8|110471.8|110587.8|110471.8|110587.5|110471.5|2
1735001290000|2024-12-24 00:48:10|110587.6|110471.6|110587.6|110471.6|110587.6|110471.6|110587.6|110471.6|1
1735001300000|2024-12-24 00:48:20|110587.7|110471.7|110588.6|110472.6|110588.6|110479.4|110582|110471.7|5
1735001310000|2024-12-24 00:48:30|110588.5|110472.5|110588.5|110472.5|110588.5|110472.5|110588.5|110472.5|1
1735001330000|2024-12-24 00:48:50|110588|110472|110588|110472|110588|110472|110588|110472|1
1735001340000|2024-12-24 00:49:00|110588.2|110472.2|110588.4|110472.4|110588.4|110472.4|110588.2|110472.2|2
1735001350000|2024-12-24 00:49:10|110588.5|110472.5|110586.9|110470.9|110588.5|110472.5|110586.9|110470.9|2
1735001360000|2024-12-24 00:49:20|110587.8|110471.8|110588.1|110472.1|110588.1|110472.1|110587.8|110471.8|3
1735001380000|2024-12-24 00:49:40|110581.5|110478.9|110581.5|110478.9|110581.5|110478.9|110581.5|110478.9|1
1735001390000|2024-12-24 00:49:50|110588.7|110472.7|110587.9|110471.9|110588.7|110472.7|110587.6|110471.6|4
1735001400000|2024-12-24 00:50:00|110587.8|110471.8|110587.8|110471.8|110587.8|110471.8|110587.8|110471.8|1
1735001410000|2024-12-24 00:50:10|110587.6|110471.6|110594.3|110478.3|110594.9|110478.9|110587.6|110471.6|6
1735001420000|2024-12-24 00:50:20|110593.6|110477.6|110593.3|110477.3|110593.6|110477.6|110593.3|110477.3|3
1735001430000|2024-12-24 00:50:30|110593.2|110477.2|110593.1|110477.1|110593.2|110477.2|110593.1|110477.1|2
1735001440000|2024-12-24 00:50:40|110593.2|110477.2|110585.6|110469.6|110593.2|110477.2|110585.6|110469.6|2
1735001450000|2024-12-24 00:50:50|110585.5|110469.5|110585.6|110469.6|110585.6|110469.6|110585.5|110469.5|2
1735001460000|2024-12-24 00:51:00|110585.5|110469.5|110585.6|110469.6|110585.6|110469.6|110585.5|110469.5|2
1735001470000|2024-12-24 00:51:10|110585.5|110469.5|110587.9|110471.9|110587.9|110471.9|110585.2|110469.2|4
1735001480000|2024-12-24 00:51:20|110587.4|110471.4|110586.9|110470.9|110587.4|110471.4|110586.9|110470.9|2
1735001490000|2024-12-24 00:51:30|110586.7|110470.7|110586.8|110470.8|110586.8|110470.8|110586.6|110470.6|4
1735001500000|2024-12-24 00:51:40|110586.2|110470.2|110586.1|110470.1|110586.2|110470.2|110586.1|110470.1|2
1735001510000|2024-12-24 00:51:50|110586|110470|110586.1|110470.1|110586.1|110470.1|110585.8|110469.8|4
1735001520000|2024-12-24 00:52:00|110586.2|110470.2|110586.2|110470.2|110586.2|110470.2|110586.2|110470.2|1
1735001530000|2024-12-24 00:52:10|110586.8|110470.8|110586.8|110470.8|110586.8|110470.8|110586.8|110470.8|1
1735001540000|2024-12-24 00:52:20|110587|110471|110587.2|110471.2|110587.2|110471.2|110587|110471|2
1735001550000|2024-12-24 00:52:30|110586.8|110470.8|110584.7|110468.7|110586.8|110475.1|110584.7|110468.7|6
1735001560000|2024-12-24 00:52:40|110584.2|110468.2|110583.5|110467.5|110584.2|110468.2|110583.5|110467.5|5
1735001570000|2024-12-24 00:52:50|110572.1|110456.1|110585.1|110469.1|110585.1|110469.1|110572.1|110456.1|4
1735001580000|2024-12-24 00:53:00|110584.8|110468.8|110584.5|110468.5|110584.8|110468.8|110584.5|110468.5|2
1735001590000|2024-12-24 00:53:10|110584.6|110468.6|110584.5|110468.5|110584.6|110468.6|110584.5|110468.5|2
1735001600000|2024-12-24 00:53:20|110585.4|110469.4|110584|110468|110585.4|110469.4|110584|110468|3
1735001610000|2024-12-24 00:53:30|110584.5|110468.5|110585.3|110469.3|110585.3|110469.3|110584.5|110468.5|3
1735001620000|2024-12-24 00:53:40|110585.6|110469.6|110584.6|110468.6|110585.7|110469.7|110584.6|110468.6|3
1735001630000|2024-12-24 00:53:50|110584.7|110468.7|110584.9|110468.9|110584.9|110468.9|110584.7|110468.7|3
1735001640000|2024-12-24 00:54:00|110584.8|110468.8|110584.7|110468.7|110584.8|110468.8|110584.7|110468.7|2
1735001650000|2024-12-24 00:54:10|110585|110469|110585.3|110469.3|110585.3|110469.3|110585|110469|3
1735001660000|2024-12-24 00:54:20|110587.6|110471.6|110584.1|110468.1|110587.6|110471.6|110576.1|110461.5|11
1735001670000|2024-12-24 00:54:30|110583.6|110467.6|110581.7|110465.7|110583.6|110467.6|110576.1|110465.2|8
1735001680000|2024-12-24 00:54:40|110582.4|110473.5|110580.7|110464.7|110582.4|110473.5|110576.1|110464.7|5
1735001690000|2024-12-24 00:54:50|110578|110465.7|110578|110462|110582.6|110473.5|110576|110460|18
1735001700000|2024-12-24 00:55:00|110585|110469|110541.7|110454.2|110585|110469|110541.7|110450.9|13
1735001720000|2024-12-24 00:55:20|110544.7|110457.5|110542|110461.1|110544.9|110464.1|110541.1|110457.5|8
1735001740000|2024-12-24 00:55:40||110455.1||110457.8||110461.1||110455.1|4
1735001750000|2024-12-24 00:55:50|110539.4|110463.3|110542|110454.4|110542|110463.3|110539.4|110451.9|4
1735001770000|2024-12-24 00:56:10|110539.1|110451.6|110538.9|110451.4|110541.7|110454.2|110538.9|110451.4|3
1735001780000|2024-12-24 00:56:20||110444.7||110448.1||110448.1||110444.7|2
1735001800000|2024-12-24 00:56:40|110530|110445|110541.5|110454|110541.5|110454|110530|110445|3
1735001810000|2024-12-24 00:56:50|110538.8|110447.3|110541.6|110454.1|110541.6|110454.1|110538.8|110447.3|5
1735001820000|2024-12-24 00:57:00|110538.9|110451.4|110541.7|110454.2|110541.7|110454.2|110538.9|110451.4|3
1735001830000|2024-12-24 00:57:10||110462.6||110457.5||110462.6||110454.2|3
1735001840000|2024-12-24 00:57:20|110565.1|110457|110541.7|110454.2|110565.1|110457|110541.7|110454.2|2
1735001850000|2024-12-24 00:57:30|110538.7|110451.2|110541.8|110454.3|110541.8|110454.3|110538.7|110451.2|2
1735001860000|2024-12-24 00:57:40||110462.8||110454.3||110462.8||110454.3|2
1735001880000|2024-12-24 00:58:00|110539.2|110462.8|110539.2|110445|110539.2|110462.8|110539.2|110445|4
1735001910000|2024-12-24 00:58:30|110562.8|110446.8|110530|110440|110562.8|110446.8|110530|110440|3
1735001920000|2024-12-24 00:58:40||110445||110445||110445||110440|3
1735001930000|2024-12-24 00:58:50|110539.2|110448.3|110539.2|110448.3|110539.2|110448.3|110539.2|110448.3|1
1735001950000|2024-12-24 00:59:10|110557.5|110454.9|110557.5|110454.9|110557.5|110454.9|110557.5|110454.9|1
1735001960000|2024-12-24 00:59:20|110564.4|110448.4|110564.4|110448.4|110564.4|110448.4|110564.4|110448.4|1
1735001970000|2024-12-24 00:59:30|110530|110438.7|110543.7|110448|110549|110455.9|110530|110438.7|6
1735001990000|2024-12-24 00:59:50|110542.7|110445|110542.7|110445|110542.7|110445|110542.7|110445|1
1735002000000|2024-12-24 01:00:00|110549.9|110448.2|110543.5|110446.2|110549.9|110448.2|110543.5|110446.2|2
1735002010000|2024-12-24 01:00:10|110548.2|110454.7|110547.8|110454.1|110548.2|110454.7|110542.6|110446.3|3
1735002020000|2024-12-24 01:00:20|110542|110445.4|110542|110445.4|110542|110445.4|110542|110445.4|1
1735002030000|2024-12-24 01:00:30|110549.3|110449.7|110542.9|110443.9|110549.3|110449.7|110542.9|110443.9|2
1735002040000|2024-12-24 01:00:40|110547.5|110453.6|110541.9|110445.2|110547.5|110453.6|110541.9|110445.2|2
1735002070000|2024-12-24 01:01:10|110530||110530||110530||110530||1
1735002080000|2024-12-24 01:01:20|110535.7|110436|110535.7|110436|110535.7|110436|110535.7|110436|1
1735002090000|2024-12-24 01:01:30|110543.9|110431.2|110532.4|110436|110543.9|110436|110532.4|110431.2|2
1735002110000|2024-12-24 01:01:50|110520||110520||110520||110520||1
1735002140000|2024-12-24 01:02:20|110533.8|110438.1|110533.8|110438.1|110540.7|110438.1|110533.8|110432.2|3
1735002150000|2024-12-24 01:02:30|110543.8|110431.4|110533.8|110438.1|110543.8|110438.1|110533.8|110431.4|2
1735002160000|2024-12-24 01:02:40|110527.9|110429.2|110533.4|110437.5|110533.5|110437.7|110527.9|110429.2|3
1735002170000|2024-12-24 01:02:50|110540.1|110426.6|110508.2|110403.9|110540.1|110426.6|110508|110402.3|6
1735002180000|2024-12-24 01:03:00|110510.2|110405.3|110510.2|110401.5|110513.5|110407.7|110510.2|110401.5|5
1735002190000|2024-12-24 01:03:10|110514.8|110407.7|110493.1|110390.5|110514.8|110407.7|110489.3|110376|11
1735002200000|2024-12-24 01:03:20|110492.1|110385|110498.4|110384.9|110499.2|110385|110492.1|110384.9|4
1735002210000|2024-12-24 01:03:30|110476.5|110390.5|110473.6|110385|110495.6|110405.9|110472.1|110378.2|19
1735002220000|2024-12-24 01:03:40|110498.7|110382.7|110475.3|110403.4|110506|110403.4|110475.3|110380.7|6
1735002230000|2024-12-24 01:03:50|110472.8|110395.7|110474.6|110401.2|110505|110401.2|110472.8|110377.4|12
1735002250000|2024-12-24 01:04:10|110468.3|110418.3|110467.2|110417.2|110501.8|110418.3|110458.2|110385.8|9
1735002270000|2024-12-24 01:04:30|110510.2|110403.7|110475.6|110401.4|110510.2|110403.7|110472.8|110396|7
1735002280000|2024-12-24 01:04:40|110475.7|110398.1|110475.7|110398.1|110475.7|110398.1|110475.7|110398.1|1
1735002290000|2024-12-24 01:04:50|110472.7|110395.2|110472.7|110395.2|110472.7|110395.2|110472.7|110395.2|1
1735002310000|2024-12-24 01:05:10|110452.4|110402.4|110475.8|110403.1|110475.8|110405|110452.4|110397.7|5
1735002320000|2024-12-24 01:05:20|110472.6|110395.1|110472.3|110388.1|110475.3|110403.5|110472.3|110388.1|6
1735002330000|2024-12-24 01:05:30||110391.5||110391.5||110391.5||110388.1|3
1735002350000|2024-12-24 01:05:50|110452.5|110402.5|110452.5|110402.5|110452.5|110402.5|110452.5|110402.5|1
1735002380000|2024-12-24 01:06:20|110460|110390|110472.4|110391.5|110472.4|110394.6|110460|110390|4
1735002390000|2024-12-24 01:06:30||110394.6||110391.5||110394.6||110391.5|4
1735002410000|2024-12-24 01:06:50|110475.8|110394.6|110475.8|110404.8|110475.8|110404.8|110475.8|110394.6|3
1735002420000|2024-12-24 01:07:00|110473.2|110398.9|110473.2|110400|110476.3|110406.2|110473.2|110398.9|6
1735002430000|2024-12-24 01:07:10|110476|110399|110476|110401.8|110476|110401.8|110476|110399|2
1735002440000|2024-12-24 01:07:20|110473.3|110405.5|110476.1|110405.2|110476.1|110405.5|110473.3|110399.1|5
1735002450000|2024-12-24 01:07:30|110473.1|110401.9|110473.9|110399.7|110477.1|110402.9|110473.1|110398.9|5
1735002460000|2024-12-24 01:07:40|110477.3|110403.1|110477.3|110403.1|110477.3|110403.1|110477.3|110403.1|1
1735002470000|2024-12-24 01:07:50|110474.7|110400.5|110474.7|110400.5|110474.7|110400.5|110474.7|110400.5|1
1735002480000|2024-12-24 01:08:00|110504.1|110401.5|110504.1|110401.5|110504.1|110401.5|110504.1|110401.5|1
1735002490000|2024-12-24 01:08:10|110474.7|110397.8|110474.7|110400.5|110474.7|110400.5|110474.7|110397.8|2
1735002500000|2024-12-24 01:08:20|110453|110397.8|110453|110403|110453|110403|110453|110397.8|3
1735002510000|2024-12-24 01:08:30|110455|110405|110455|110405|110455|110405|110455|110405|1
1735002520000|2024-12-24 01:08:40|110453|110403|110455|110405|110455|110405|110453|110403|2
1735002530000|2024-12-24 01:08:50|110476.2|110402.1|110476.4|110402.2|110476.4|110416.2|110466.2|110400|4
1735002540000|2024-12-24 01:09:00|110476.2|110402|110477.3|110403.1|110477.3|110417.9|110467.9|110399.9|7
1735002550000|2024-12-24 01:09:10|110473.1|110400|110473.1|110400|110473.1|110400|110473.1|110400|1
1735002560000|2024-12-24 01:09:20|110476.3|110398.9|110476.3|110402.1|110476.3|110402.1|110476.3|110398.9|2
1735002580000|2024-12-24 01:09:40|110477|110405.4|110473.9|110399.7|110477|110417.7|110467.7|110399.7|5
1735002590000|2024-12-24 01:09:50||110399||110399.7||110399.7||110399|2
1735002600000|2024-12-24 01:10:00|110476.8|110399|110476.8|110402.6|110476.8|110402.6|110476.8|110399|3
1735002620000|2024-12-24 01:10:20|110473.7|110405.9|110473.7|110402.9|110473.7|110405.9|110473.7|110402.9|2
1735002660000|2024-12-24 01:11:00|110519.8|110403.8|110457.5|110407.5|110519.8|110407.5|110457.5|110403|3
1735002670000|2024-12-24 01:11:10|110453|110403|110476.8|110405.9|110476.8|110405.9|110453|110402.6|6
1735002680000|2024-12-24 01:11:20|110464.3|110414.3|110464.3|110414.3|110464.3|110414.3|110464.3|110414.3|1
1735002690000|2024-12-24 01:11:30|110473.6|110402.8|110464.3|110414.3|110473.6|110414.3|110464.3|110402.8|2
1735002710000|2024-12-24 01:11:50|110473.6|110402.8|110464.3|110414.3|110473.6|110414.3|110464.3|110402.8|2
1735002720000|2024-12-24 01:12:00|110457.5|110407.5|110467.6|110417.6|110467.6|110417.6|110457.5|110407.5|3
1735002740000|2024-12-24 01:12:20|110466.8|110416.8|110464.1|110414.1|110477.5|110416.8|110464.1|110406.6|3
1735002750000|2024-12-24 01:12:30|110466.6|110416.6|110464.3|110414.3|110476.2|110416.6|110464.3|110405.4|3
1735002770000|2024-12-24 01:12:50|110476.1|110405.3|110467.3|110417.3|110476.1|110417.4|110466.7|110405.3|4
1735002780000|2024-12-24 01:13:00|110468|110418|110467.3|110417.3|110468|110418|110467.3|110417.3|2
1735002800000|2024-12-24 01:13:20|110460|110410|110460|110410|110460|110410|110460|110410|1
1735002830000|2024-12-24 01:13:50|110467.6|110417.6|110467.6|110417.6|110467.6|110417.6|110467.6|110417.6|1
1735002840000|2024-12-24 01:14:00|110470.1|110420.1|110468.1|110418.1|110470.1|110420.1|110468.1|110418.1|2
1735002860000|2024-12-24 01:14:20|110470.1|110420.1|110462.5|110412.5|110470.1|110420.1|110462.5|110412.5|2
1735002870000|2024-12-24 01:14:30|110465|110415|110465|110415|110465|110415|110465|110415|1
1735002880000|2024-12-24 01:14:40|110472.9|110422.9|110472.9|110422.9|110472.9|110422.9|110472.9|110422.9|1
1735002900000|2024-12-24 01:15:00|110465|110415|110464.5|110414.5|110474.6|110424.6|110464.5|110414.5|5
1735002910000|2024-12-24 01:15:10|110465|110415|110462.5|110412.5|110465|110415|110462.5|110412.5|2
1735002920000|2024-12-24 01:15:20|110470|110420|110462.5|110412.5|110470|110420|110462.5|110412.5|2
1735002950000|2024-12-24 01:15:50|110469.8|110419.8|110462.5|110412.5|110469.8|110419.8|110462.5|110412.5|2
1735002960000|2024-12-24 01:16:00|110460|110410|110460|110410|110460|110410|110460|110410|1
1735002980000|2024-12-24 01:16:20|110467.5|110417.5|110467.5|110417.5|110467.5|110417.5|110467.5|110417.5|1
1735002990000|2024-12-24 01:16:30|110460|110410|110507.6|110407.3|110510.6|110410|110460|110407.3|3
1735003000000|2024-12-24 01:16:40|110507.8||110507.8||110507.8||110507.8||1
1735003010000|2024-12-24 01:16:50|110507.9|110407.1|110507.9|110407.1|110507.9|110407.1|110507.9|110407.1|1
1735003020000|2024-12-24 01:17:00|110506.9|110405.8|110460|110410|110506.9|110410|110460|110405.8|3
1735003030000|2024-12-24 01:17:10|110467|110417|110465|110415|110467|110417|110465|110415|3
1735003040000|2024-12-24 01:17:20|110465.9|110415.9|110465.9|110415.9|110465.9|110415.9|110465.9|110415.9|1
1735003050000|2024-12-24 01:17:30|110458.5|110408.5|110458.5|110408.5|110458.5|110408.5|110458.5|110408.5|1
1735003060000|2024-12-24 01:17:40|110460|110410|110468.2|110418.2|110474.2|110418.2|110456.4|110400|8
1735003070000|2024-12-24 01:17:50|110459.6|110409.6|110458.2|110408.2|110459.6|110409.6|110458.2|110408.2|2
1735003080000|2024-12-24 01:18:00|110459.6|110409.6|110459.6|110409.6|110459.6|110409.6|110459.6|110409.6|1
1735003090000|2024-12-24 01:18:10|110468.2|110418.2|110468.2|110418.2|110468.2|110418.2|110468.2|110418.2|1
1735003100000|2024-12-24 01:18:20|110460|110410|110465.9|110415.9|110467.3|110417.3|110460|110410|3
1735003110000|2024-12-24 01:18:30|110474.6|110403.8|110512.9|110410.2|110517.4|110410.2|110474.6|110402.5|6
1735003120000|2024-12-24 01:18:40|110512.3||110514.4||110514.4||110512.3||3
1735003130000|2024-12-24 01:18:50|110514.5|110408.7|110515.4|110408.7|110515.4|110408.7|110514.5|110408.7|3
1735003140000|2024-12-24 01:19:00|110514.5|110410.2|110517.1|110410.2|110517.1|110410.2|110514.5|110410.2|3
1735003150000|2024-12-24 01:19:10|110517|110401|110516.2|110400.8|110517|110401|110515.8|110400.8|3
1735003160000|2024-12-24 01:19:20|110517.7|110401.8|110517.7|110401.8|110517.7|110401.8|110517.7|110401.8|2
1735003170000|2024-12-24 01:19:30|110519.2|110403|110514.3|110409.2|110519.2|110409.2|110511.8|110401.8|5
1735003180000|2024-12-24 01:19:40|110511.8||110513.9||110513.9||110511.8||3
1735003190000|2024-12-24 01:19:50|110511.8|110409.5|110512.8|110409.2|110512.8|110409.5|110511.8|110409.2|2
1735003200000|2024-12-24 01:20:00|110514.8||110520.9||110521||110514.8||3
1735003210000|2024-12-24 01:20:10|110520.6|110410|110518.3|110410|110520.6|110410|110518.3|110410|3
1735003220000|2024-12-24 01:20:20|110519.5|110407|110515.2|110411.5|110523.1|110411.5|110509.8|110407|7
1735003230000|2024-12-24 01:20:30|110515.5||110515.7||110515.7||110515.5||2
1735003240000|2024-12-24 01:20:40|110515.3||110515.4||110515.9||110515.3||3
1735003250000|2024-12-24 01:20:50|110515.8||110518.9||110518.9||110515.8||2
1735003260000|2024-12-24 01:21:00|110520.9||110521.1||110521.1||110520.9||3
1735003270000|2024-12-24 01:21:10|110520.4||110520||110520.4||110520||2
1735003280000|2024-12-24 01:21:20|110521|110408.9|110514.3|110408.9|110521|110408.9|110514.2|110405.1|6
1735003290000|2024-12-24 01:21:30|110513.4||110513.7||110513.7||110513.4||2
1735003300000|2024-12-24 01:21:40|110513.6||110513.7||110513.7||110513.6||2
1735003310000|2024-12-24 01:21:50|110513.2||110518.1||110518.1||110513.2||2
1735003320000|2024-12-24 01:22:00|110517||110517.4||110518.4||110517||3
1735003330000|2024-12-24 01:22:10|110517.6|110401.1|110515.6|110406|110523.7|110407.7|110515.6|110401.1|5
1735003340000|2024-12-24 01:22:20|110514.8|110410.4|110515.3|110410.4|110515.3|110410.4|110514.5|110410.4|4
1735003350000|2024-12-24 01:22:30|110515.2||110515.2||110515.2||110515.2||1
1735003360000|2024-12-24 01:22:40|110519.5||110519.2||110519.5||110519.2||2
1735003370000|2024-12-24 01:22:50|110519.3||110519.7||110519.7||110519.3||2
1735003380000|2024-12-24 01:23:00|110514.9|110398.9|110514.8|110398.8|110514.9|110398.9|110514.8|110398.8|2
1735003390000|2024-12-24 01:23:10|110514.7|110398.7|110514.1|110408.6|110514.7|110408.6|110511.1|110398.6|4
1735003400000|2024-12-24 01:23:20|110514.2||110514.2||110514.2||110514.2||1
1735003420000|2024-12-24 01:23:40|110514.3||110521||110521||110514.3||4
1735003430000|2024-12-24 01:23:50|110515.9|110399.9|110517.3|110401.3|110517.3|110401.3|110515.8|110399.8|3
1735003440000|2024-12-24 01:24:00|110516.8|110400.8|110515.5|110409.1|110516.8|110409.1|110515.5|110400.8|2
1735003450000|2024-12-24 01:24:10|110511.7|110407.7|110516.4|110409.1|110516.4|110409.1|110511.7|110407.7|5
1735003460000|2024-12-24 01:24:20|110516.7|110409.4|110511.7|110409.4|110516.7|110409.4|110511.7|110409.4|3
1735003470000|2024-12-24 01:24:30||110415||110410||110415||110410|2
1735003500000|2024-12-24 01:25:00|110510.1|110408.4|110510.1|110407.6|110510.1|110408.4|110510.1|110407.6|2
1735003510000|2024-12-24 01:25:10|110524.8|110408.4|110514.9|110407.7|110524.8|110408.8|110514.9|110407.4|4
1735003520000|2024-12-24 01:25:20|110514.4||110514.8||110514.8||110511.3||4
1735003530000|2024-12-24 01:25:30|110511.3|110405.1|110512.4|110406.3|110525|110413.2|110511.3|110405.1|5
1735003540000|2024-12-24 01:25:40|110512.8||110512.8||110512.8||110512.8||1
1735003560000|2024-12-24 01:26:00|110512.7||110512.7||110512.7||110512.7||1
1735003570000|2024-12-24 01:26:10|110520.5|110399.1|110515.1|110399.1|110520.5|110402.2|110515.1|110399.1|5
1735003580000|2024-12-24 01:26:20|110516.3|110400.3|110515.9|110410|110521.8|110410|110512.6|110400.3|6
1735003590000|2024-12-24 01:26:30|110512.6|110408.3|110515.9|110410|110515.9|110410|110512.6|110408.3|2
1735003600000|2024-12-24 01:26:40|110510.7|110402.2|110504.8|110401.5|110510.7|110402.2|110504.8|110401.5|8
1735003610000|2024-12-24 01:26:50|110510.1|110402.2|110509.4|110402.2|110512.8|110402.2|110509.4|110398.3|7
1735003620000|2024-12-24 01:27:00|110509.7|110410.3|110514.8|110410.3|110515.2|110410.3|110509.7|110410.3|4
1735003640000|2024-12-24 01:27:20|110514.9||110512.9||110515||110512.9||3
1735003650000|2024-12-24 01:27:30|110513.9|110397.9|110514.3|110398.3|110514.3|110398.3|110513.9|110397.9|2
1735003660000|2024-12-24 01:27:40|110515.3|110399.3|110515.3|110399.3|110518.1|110402.1|110515.3|110399.3|3
1735003670000|2024-12-24 01:27:50|110516.1|110400.1|110516.7|110410.6|110521.4|110410.6|110516.1|110400.1|5
1735003680000|2024-12-24 01:28:00|110516.6||110517.1||110517.1||110516.6||2
1735003690000|2024-12-24 01:28:10|110517.7|110406.6|110517.7|110410.6|110517.7|110410.6|110513.2|110406.6|6
1735003700000|2024-12-24 01:28:20|110520||110516.2||110520||110513.2||4
1735003710000|2024-12-24 01:28:30|110522.3||110521.6||110522.3||110521.6||4
1735003720000|2024-12-24 01:28:40|110523.3||110524.3||110524.3||110523.3||2
1735003730000|2024-12-24 01:28:50|110513.2|110410.4|110513.2|110410.4|110513.2|110410.4|110513.2|110410.4|2
1735003750000|2024-12-24 01:29:10||110412.1||110412.1||110412.1||110412.1|1
1735003760000|2024-12-24 01:29:20||110415||110415||110415||110415|1
1735003770000|2024-12-24 01:29:30|110524|110407.4|110517.9|110415.2|110524|110415.3|110514.8|110407.4|5
1735003790000|2024-12-24 01:29:50|110520|110415.3|110517.9|110415.2|110520|110415.3|110517.9|110415.2|2
1735003800000|2024-12-24 01:30:00|110520|110412.5|110517.9|110410|110520|110415.3|110517.9|110410|8
1735003820000|2024-12-24 01:30:20|110514.1|110411|110514.1|110411|110514.1|110412.7|110514.1|110411|3
1735003830000|2024-12-24 01:30:30|110516.4|110411.5|110514.1|110411|110516.4|110411.5|110514.1|110411|2
1735003850000|2024-12-24 01:30:50|110528.4|110410|110528.8|110416.7|110528.8|110416.7|110528.4|110409.3|4
1735003860000|2024-12-24 01:31:00|110516.4|110412.6|110516.6|110412.6|110516.6|110412.6|110516.4|110412.6|3
1735003870000|2024-12-24 01:31:10|110515.2|110411.7|110515.2|110411.7|110515.2|110411.7|110515.2|110411.7|2
1735003880000|2024-12-24 01:31:20|110517.4|110410.1|110517.4|110409.9|110517.4|110410.1|110517.4|110409.9|2
1735003890000|2024-12-24 01:31:30|110517.9||110517.9||110517.9||110515.7||5
1735003900000|2024-12-24 01:31:40|110517.8|110405.1|110513.3|110407|110517.8|110407|110512|110405.1|6
1735003910000|2024-12-24 01:31:50|110512.3||110512.8||110512.8||110512.3||2
1735003920000|2024-12-24 01:32:00|110513.3|110415.8|110519.8|110415.8|110519.8|110415.8|110513.3|110415.8|3
1735003930000|2024-12-24 01:32:10|110519.7|110409.7|110518.4|110415.8|110519.9|110415.8|110518.4|110409.7|4
1735003940000|2024-12-24 01:32:20|110510.1|110413.9|110515|110407.5|110515|110415.8|110510.1|110404.8|6
1735003950000|2024-12-24 01:32:30|110513.4|110408.5|110514.6|110408.5|110514.6|110408.5|110510.1|110408.5|6
1735003960000|2024-12-24 01:32:40|110513.9||110513.9||110514.2||110513.9||3
1735003970000|2024-12-24 01:32:50|110514||110514||110514||110514||1
1735003980000|2024-12-24 01:33:00|110514.5||110514.5||110514.5||110514.5||1
1735003990000|2024-12-24 01:33:10|110521.2|110400|110516|110400|110521.2|110400|110516|110400|3
1735004000000|2024-12-24 01:33:20|110516.1|110400.1|110522.1|110406.1|110522.1|110406.1|110515.9|110399.9|6
1735004010000|2024-12-24 01:33:30|110522.5|110406.5|110517|110410.7|110523.9|110410.7|110516.8|110406.5|4
1735004020000|2024-12-24 01:33:40|110516.9||110516.9||110516.9||110513.3||3
1735004030000|2024-12-24 01:33:50|110517||110517||110517||110517||1
1735004040000|2024-12-24 01:34:00|110513.3|110406.7|110517.2|110408.8|110517.2|110410.7|110513.3|110406.7|5
1735004050000|2024-12-24 01:34:10|110523|110407|110523.8|110410|110525|110410|110523|110407|3
1735004060000|2024-12-24 01:34:20|110519.9|110403.9|110517.2|110412.1|110529.8|110414.3|110517.2|110403.9|5
1735004070000|2024-12-24 01:34:30|110515.5|110409.7|110515.5|110409.7|110517.2|110409.7|110515.5|110409.7|4
1735004080000|2024-12-24 01:34:40|110517.9|110412.1|110515.3|110409.9|110517.9|110412.1|110515.1|110409.7|6
1735004090000|2024-12-24 01:34:50|110515.2|110408.3|110512.5|110408.3|110515.7|110408.3|110512.5|110408.3|5
1735004100000|2024-12-24 01:35:00|110515.7|110409.9|110512.5|110408.3|110515.7|110409.9|110512.5|110405.6|3
1735004110000|2024-12-24 01:35:10|110521.7|110405|110522.9|110410|110522.9|110410|110521.4|110405|7
1735004130000|2024-12-24 01:35:30|110510.6|110408.7|110510.6|110408.7|110510.6|110408.7|110510.6|110408.7|1
1735004140000|2024-12-24 01:35:40||110408||110408.7||110408.7||110408|2
1735004160000|2024-12-24 01:36:00||110410||110410||110410||110410|1
1735004180000|2024-12-24 01:36:20|110517.7|110401.7|110517.3|110401.3|110517.7|110401.7|110517.3|110401.3|3
1735004190000|2024-12-24 01:36:30|110514|110411.4|110514|110411.4|110514|110411.4|110514|110411.4|1
1735004200000|2024-12-24 01:36:40|110529.8|110416.5|110517.7|110413.4|110529.8|110416.5|110517.6|110413.4|3
1735004210000|2024-12-24 01:36:50|110517.9||110517.4||110517.9||110517.4||2
1735004220000|2024-12-24 01:37:00|110518.1||110518.1||110518.1||110518.1||1
1735004240000|2024-12-24 01:37:20|110518.5|110402.5|110521.8|110405.8|110521.8|110405.8|110518.5|110402.5|3
1735004260000|2024-12-24 01:37:40|110513.3|110408.9|110513.3|110408.9|110513.3|110408.9|110513.3|110408.9|1
1735004270000|2024-12-24 01:37:50||110410.5||110408.9||110410.5||110408.9|2
1735004290000|2024-12-24 01:38:10||110405||110405||110405||110405|1
1735004300000|2024-12-24 01:38:20|110517.8|110401.8|110517.9|110401.9|110517.9|110401.9|110517.8|110401.8|2
1735004310000|2024-12-24 01:38:30|110513.2|110410.6|110513.2|110410.6|110513.2|110410.6|110513.2|110410.6|1
1735004320000|2024-12-24 01:38:40||110410.4||110410.4||110410.4||110410.4|1
1735004330000|2024-12-24 01:38:50|110515.8|110410.6|110513.2|110408.7|110515.8|110410.6|110513.2|110408.7|2
1735004340000|2024-12-24 01:39:00||110410.4||110410||110410.4||110410|2
1735004370000|2024-12-24 01:39:30|110509.2|110407.7|110509.2|110407.7|110509.2|110407.7|110509.2|110407.7|1
1735004380000|2024-12-24 01:39:40|110513.1|110406.6|110517.8|110410.3|110518.8|110410.5|110509.2|110406.1|6
1735004390000|2024-12-24 01:39:50|110509.8|110408.1|110509.8|110408.1|110509.8|110408.1|110509.8|110408.1|1
1735004400000|2024-12-24 01:40:00||110406.5||110406.5||110408.1||110406.5|3
1735004420000|2024-12-24 01:40:20||110405||110405||110405||110405|1
1735004430000|2024-12-24 01:40:30|110520.2|110408.8|110514|110408.8|110520.2|110408.8|110511.3|110408.8|5
1735004440000|2024-12-24 01:40:40|110513.9||110513.9||110513.9||110511.3||3
1735004450000|2024-12-24 01:40:50|110511.3||110513.9||110513.9||110511.3||4
1735004460000|2024-12-24 01:41:00|110514.6|110410|110521.2|110410|110521.2|110410|110514.6|110410|2
1735004480000|2024-12-24 01:41:20|110511.4|110409.2|110511.4|110409.2|110511.4|110409.2|110511.4|110409.2|1
1735004500000|2024-12-24 01:41:40|110514.9|110408.8|110514.9|110409.5|110523.4|110410|110511.4|110408.8|7
1735004510000|2024-12-24 01:41:50|110516.7||110514.9||110516.7||110514.9||2
1735004530000|2024-12-24 01:42:10|110519.2||110519.2||110519.2||110519.2||1
1735004540000|2024-12-24 01:42:20|110518.7|110405|110518.5|110405|110518.7|110405|110518.5|110405|3
1735004550000|2024-12-24 01:42:30|110514.4|110415|110514.7|110409.9|110514.7|110415|110512.4|110409.9|6
1735004560000|2024-12-24 01:42:40|110514.9||110515||110515||110514.9||2
1735004570000|2024-12-24 01:42:50|110512.4||110512.4||110515.4||110512.4||3
1735004580000|2024-12-24 01:43:00|110520.7|110405|110512.8|110410.1|110520.7|110417.9|110512.8|110405|6
1735004610000|2024-12-24 01:43:30|110517.9|110401.9|110517.6|110401.6|110517.9|110401.9|110517.6|110401.6|2
1735004620000|2024-12-24 01:43:40|110517.5|110401.5|110516.7|110400.7|110517.5|110401.5|110516.7|110400.7|4
1735004630000|2024-12-24 01:43:50|110516.9|110400.9|110512.3|110409.8|110517.1|110409.8|110512.3|110400.9|5
1735004650000|2024-12-24 01:44:10||110411.5||110409.9||110411.5||110408.9|3
1735004660000|2024-12-24 01:44:20||110410||110410||110410||110410|1
1735004680000|2024-12-24 01:44:40||110415||110415||110415||110407|3
1735004690000|2024-12-24 01:44:50|110512.8|110411.8|110512.7|110415.1|110521.7|110419.6|110512.7|110411.8|4
1735004700000|2024-12-24 01:45:00||110411.7||110415.1||110415.1||110409.1|4
1735004720000|2024-12-24 01:45:20||110410.1||110420||110420||110410.1|3
1735004740000|2024-12-24 01:45:40|110513.7|110414.1|110513.7|110414.1|110513.7|110414.1|110513.7|110414.1|1
1735004780000|2024-12-24 01:46:20|110519|110420|110519|110420|110519|110420|110519|110420|2
1735004790000|2024-12-24 01:46:30|110518.4|110415|110520.2|110415.3|110533.7|110421.2|110518.4|110415|6
1735004810000|2024-12-24 01:46:50|110520|110415.2|110520|110415.2|110520|110415.2|110520|110415.2|1
1735004820000|2024-12-24 01:47:00|110520.2|110415.3|110520.2|110415|110520.2|110415.3|110520.2|110415|2
1735004840000|2024-12-24 01:47:20|110512.5|110407|110512.5|110409.9|110512.5|110410|110512.5|110407|3
1735004880000|2024-12-24 01:48:00|110516|110400.8|110514.1|110410.1|110529.4|110416.7|110514.1|110400.8|5
1735004890000|2024-12-24 01:48:10|110514.4||110515||110515||110514.4||2
1735004900000|2024-12-24 01:48:20|110515.3||110515.3||110515.3||110515.3||1
1735004910000|2024-12-24 01:48:30|110513.1|110411.7|110513.1|110415|110513.1|110415|110513.1|110411.7|2
1735004920000|2024-12-24 01:48:40|110520.4||110519.9||110520.4||110519.9||2
1735004930000|2024-12-24 01:48:50|110518.4|110410|110518.3|110410|110518.4|110410|110518.3|110410|3
1735004940000|2024-12-24 01:49:00|110518|110406.3|110511.9|110406.3|110518|110406.3|110511.9|110406.3|2
1735004950000|2024-12-24 01:49:10|110512.1|110407.5|110508.9|110406.3|110512.1|110407.5|110508.9|110406.3|3
1735004970000|2024-12-24 01:49:30|110517.4|110408.1|110513.9|110408.1|110517.4|110408.1|110513.9|110408.1|5
1735004980000|2024-12-24 01:49:40|110514.2|110404.6|110514.2|110408.1|110514.2|110408.1|110514.2|110404.6|3
1735004990000|2024-12-24 01:49:50|110514||110514.1||110514.1||110514||2
1735005000000|2024-12-24 01:50:00|110514.4|110398.3|110511.4|110403.2|110516|110403.2|110511.4|110398.3|5
1735005010000|2024-12-24 01:50:10|110511.8|110403.4|110517.8|110414.7|110517.8|110414.7|110511.8|110403.4|6
1735005020000|2024-12-24 01:50:20|110517.6||110517.8||110517.8||110517.6||2
1735005030000|2024-12-24 01:50:30|110517.9|110406.7|110512.6|110406.7|110517.9|110406.7|110512.6|110406.7|2
1735005040000|2024-12-24 01:50:40|110513.1||110513.1||110513.1||110513.1||1
1735005060000|2024-12-24 01:51:00|110512.6|110404.3|110515.7|110399.7|110515.7|110406.7|110512.6|110399.7|5
1735005070000|2024-12-24 01:51:10|110516.7|110400.7|110516|110400|110516.7|110400.7|110516|110400|3
1735005080000|2024-12-24 01:51:20|110515.6|110399.6|110510.9|110402.9|110520.8|110404.8|110505.5|110398.6|8
1735005090000|2024-12-24 01:51:30|110509.5|110400.7|110509.2|110400.2|110509.5|110402.9|110509.2|110400.2|5
1735005100000|2024-12-24 01:51:40|110508.8|110399.7|110508.9|110399.6|110508.9|110399.7|110508.8|110399.6|4
1735005110000|2024-12-24 01:51:50|110512.2|110396.2|110513.8|110411.2|110514.4|110411.2|110512.2|110396.2|7
1735005120000|2024-12-24 01:52:00|110514.4|110404.8|110514.4|110404.7|110514.4|110404.8|110514.4|110404.7|3
1735005130000|2024-12-24 01:52:10|110514.5||110514.5||110514.5||110514.5||1
1735005140000|2024-12-24 01:52:20|110508.6|110398.7|110515.1|110410.3|110515.1|110410.3|110508.6|110398.7|4
1735005150000|2024-12-24 01:52:30|110515.3||110515.3||110515.3||110515.3||1
1735005160000|2024-12-24 01:52:40|110514.7||110515.5||110515.5||110514.7||2
1735005170000|2024-12-24 01:52:50|110520.6|110399.8|110517.9|110413.4|110525.4|110413.4|110515.8|110399.8|7
1735005180000|2024-12-24 01:53:00|110517.6|110405.9|110515.9|110407.3|110517.6|110413.4|110515.9|110405.9|4
1735005190000|2024-12-24 01:53:10|110517.6|110413.4|110518.8|110413.4|110518.8|110413.4|110515.9|110413.4|5
1735005200000|2024-12-24 01:53:20|110513.5|110405.3|110513.1|110405.3|110513.5|110405.3|110513.1|110405.3|2
1735005210000|2024-12-24 01:53:30|110507.9||110512.9||110512.9||110507.9||4
1735005220000|2024-12-24 01:53:40|110512.8|110413.8|110516.4|110413.8|110518.3|110413.8|110512.6|110413.8|4
1735005230000|2024-12-24 01:53:50|110518.8|110406|110512.9|110406|110518.8|110406|110512.9|110406|4
1735005240000|2024-12-24 01:54:00|110508.6||110513.8||110513.8||110508.6||5
1735005250000|2024-12-24 01:54:10|110508.6||110513||110513.8||110508.6||3
1735005260000|2024-12-24 01:54:20|110512.9||110521.2||110521.2||110512.9||2
1735005270000|2024-12-24 01:54:30|110521.1|110406.2|110522.2|110406.2|110522.2|110406.2|110521.1|110406.2|2
1735005280000|2024-12-24 01:54:40|110522.1|110406.1|110509.7|110407.2|110522.1|110407.2|110509.7|110406.1|2
1735005290000|2024-12-24 01:54:50|110513.9|110403.9|110514.1|110407.2|110514.1|110407.2|110513.9|110403.9|3
1735005300000|2024-12-24 01:55:00|110513.6|110403.6|110512.6|110407.2|110513.6|110407.2|110509.7|110403.6|5
1735005310000|2024-12-24 01:55:10|110513|110402.4|110513.8|110411.5|110521.7|110411.5|110500.9|110396.4|12
1735005320000|2024-12-24 01:55:20|110515.3||110514||110515.3||110514||4
1735005330000|2024-12-24 01:55:30|110515.3||110515.9||110515.9||110514||3
1735005340000|2024-12-24 01:55:40|110516.3||110521.3||110521.3||110516.3||4
1735005350000|2024-12-24 01:55:50|110521.4||110521.4||110521.4||110521.4||1
1735005360000|2024-12-24 01:56:00|110523||110522.9||110523.2||110522.9||3
1735005370000|2024-12-24 01:56:10|110508.3|110405.7|110513.1|110405.7|110513.1|110405.7|110508.3|110403.2|3
1735005380000|2024-12-24 01:56:20|110512.3||110512.3||110512.3||110512.2||3
1735005400000|2024-12-24 01:56:40|110520.2|110399.8|110515.9|110399.9|110520.2|110399.9|110515.8|110399.8|4
1735005410000|2024-12-24 01:56:50|110518|110402|110516.2|110412.4|110518|110413.6|110516.2|110402|3
1735005430000|2024-12-24 01:57:10|110518.3|110413.6|110507.7|110406.7|110518.3|110414.1|110507.7|110405.1|7
1735005450000|2024-12-24 01:57:30|110512.8|110403.1|110507.7|110405.1|110512.8|110405.1|110507.7|110403.1|2
1735005460000|2024-12-24 01:57:40||110405||110405||110405||110405|1
1735005480000|2024-12-24 01:58:00|110507.8|110405.1|110507.8|110405.1|110507.8|110405.1|110507.8|110405.1|1
1735005490000|2024-12-24 01:58:10|110513.7|110405.2|110507.8|110406.8|110513.7|110406.8|110507.8|110403.4|9
1735005500000|2024-12-24 01:58:20|110513|110405.2|110507.8|110405.1|110513|110406.8|110507.8|110403.8|4
1735005520000|2024-12-24 01:58:40|110519.9|110405|110515|110408|110519.9|110408|110515|110404.3|5
1735005530000|2024-12-24 01:58:50|110515.8|110404|110510.6|110404|110515.8|110404|110510.4|110404|3
1735005540000|2024-12-24 01:59:00|110510.3|110400.9|110509|110404|110510.3|110404|110509|110400.9|8
1735005550000|2024-12-24 01:59:10|110508.9|110399.2|110509.4|110404|110509.4|110404|110508.9|110399.2|4
1735005560000|2024-12-24 01:59:20|110509.6|110395|110510.4|110394.4|110511|110395|110509.6|110394.3|5
1735005570000|2024-12-24 01:59:30|110511.2|110395.2|110510.9|110394.9|110511.2|110395.2|110510.9|110394.9|2
1735005580000|2024-12-24 01:59:40|110511.1|110395.1|110511.3|110405.2|110512.7|110405.2|110510.8|110395.1|5
1735005590000|2024-12-24 01:59:50|110511.4||110507.8||110511.4||110507.8||2
1735005610000|2024-12-24 02:00:10|110511.3||110511.3||110511.3||110507.8||3
1735005620000|2024-12-24 02:00:20|110518.4|110398.2|110511.2|110395.2|110518.4|110398.2|110511.2|110395.2|4
1735005630000|2024-12-24 02:00:30|110511.7|110395.7|110511.4|110395.4|110511.7|110395.7|110511.4|110395.4|2
1735005640000|2024-12-24 02:00:40|110511|110406|110510.7|110406|110511|110406|110510.7|110406|2
1735005650000|2024-12-24 02:00:50|110510.6||110511||110511||110510.6||2
1735005660000|2024-12-24 02:01:00|110510.8|110401.1|110511.6|110401.7|110512|110406|110510.8|110398.4|9
1735005670000|2024-12-24 02:01:10|110512.2|110402.2|110510.2|110400.2|110518|110408|110510.2|110398.5|6
1735005680000|2024-12-24 02:01:20|110508.8|110400.3|110508.8|110398.8|110508.8|110400.3|110508.8|110398.8|3
1735005690000|2024-12-24 02:01:30|110508.9||110508.9||110508.9||110508.9||1
1735005700000|2024-12-24 02:01:40|110508.8|110398.7|110485.1|110374.7|110510.3|110398.7|110485.1|110374.7|7
1735005710000|2024-12-24 02:01:50|110484.7|110379.4|110485.1|110379.4|110485.1|110379.4|110484.7|110379.4|3
1735005720000|2024-12-24 02:02:00|110485.4|110374.7|110485.2|110379.4|110485.4|110379.4|110485.2|110374.7|8
1735005730000|2024-12-24 02:02:10|110485.7|110376|110492|110376|110493.2|110376|110485.7|110376|4
1735005740000|2024-12-24 02:02:20|110492.4|110376.4|110485.5|110379.7|110492.4|110379.7|110485.3|110372.8|7
1735005750000|2024-12-24 02:02:30|110482.3|110380.5|110479.4|110372.7|110485.5|110380.5|110479.4|110372.7|8
1735005760000|2024-12-24 02:02:40|110479.6||110480.7||110480.7||110479.6||3
1735005770000|2024-12-24 02:02:50|110479.8|110369.4|110482.2|110375.8|110482.2|110375.8|110479.8|110369.4|5
1735005780000|2024-12-24 02:03:00|110481.4|110370.8|110482.4|110375.8|110482.4|110375.8|110481.2|110370.8|5
1735005790000|2024-12-24 02:03:10|110482.5||110482.5||110482.5||110482.5||1
1735005800000|2024-12-24 02:03:20|110478.4|110373.9|110484.9|110378|110494.8|110378.8|110478.4|110373.9|6
1735005810000|2024-12-24 02:03:30|110485.5||110485.3||110485.5||110485.3||2
1735005820000|2024-12-24 02:03:40|110481.3|110377|110485.7|110378|110485.7|110378|110481.3|110377|10
1735005830000|2024-12-24 02:03:50|110494.2|110374.7|110494.1|110378.1|110494.2|110378.2|110494.1|110374.7|4
1735005840000|2024-12-24 02:04:00|110493.6|110378|110488.8|110372.8|110493.6|110378|110488.8|110372.8|3
1735005850000|2024-12-24 02:04:10|110488.9|110372.9|110479|110375.9|110488.9|110376.4|110479|110371.8|4
1735005880000|2024-12-24 02:04:40||110377.6||110385||110385||110377.6|3
1735005900000|2024-12-24 02:05:00|110493.4|110380|110493.3|110380|110493.4|110380|110493.3|110380|3
1735005910000|2024-12-24 02:05:10|110479|110377.6|110501.5|110392.7|110501.5|110394.5|110479|110376.4|6
1735005920000|2024-12-24 02:05:20|110502.1|110390.2|110509.1|110401.9|110514.9|110407.3|110502.1|110390.2|10
1735005930000|2024-12-24 02:05:30|110510|110402.9|110509.3|110402.2|110510|110402.9|110509.3|110402.2|4
1735005940000|2024-12-24 02:05:40|110509.6|110401.9|110510|110402|110510|110402|110509.6|110401.9|5
1735005950000|2024-12-24 02:05:50|110510.5|110401.9|110510.5|110402.3|110510.5|110402.3|110510.5|110401.9|3
1735005960000|2024-12-24 02:06:00|110517.6|110401.6|110511|110402.1|110517.6|110407.6|110511|110401.6|6
1735005970000|2024-12-24 02:06:10|110511.1||110511.1||110511.1||110511.1||1
1735005980000|2024-12-24 02:06:20|110510.5|110401.6|110516|110407|110516|110407|110510.5|110401.5|4
1735005990000|2024-12-24 02:06:30|110510.7|110401.8|110511.5|110402.2|110511.5|110402.3|110510.7|110401.8|4
1735006000000|2024-12-24 02:06:40|110506.8|110403.9|110513.5|110403.7|110513.5|110403.9|110506.8|110403.7|4
1735006010000|2024-12-24 02:06:50|110512.8|110402.9|110511.8|110401.9|110513.3|110403.3|110506.5|110396.6|7
1735006020000|2024-12-24 02:07:00|110510.2|110400.2|110513.8|110399.9|110513.8|110401.5|110510.2|110399.9|6
1735006030000|2024-12-24 02:07:10|110511.6|110401.5|110511.5|110401.4|110511.6|110401.5|110511.5|110401.4|2
1735006040000|2024-12-24 02:07:20|110510.7|110400.6|110510.4|110400.3|110510.7|110400.6|110510.4|110400.3|4
1735006050000|2024-12-24 02:07:30|110512.1|110396.1|110511|110395|110512.2|110396.2|110511|110395|3
1735006060000|2024-12-24 02:07:40|110510.9|110394.9|110510.5|110394.5|110510.9|110394.9|110510.5|110394.5|6
1735006070000|2024-12-24 02:07:50|110510.9|110394.9|110511.3|110401.7|110511.5|110401.8|110510.9|110394.9|4
1735006080000|2024-12-24 02:08:00|110511.6|110402|110511.4|110401.9|110511.6|110402|110511|110401.4|8
1735006100000|2024-12-24 02:08:20|110511.2|110395.2|110500.3|110390.7|110517.2|110402.2|110496.8|110383|9
1735006110000|2024-12-24 02:08:30|110503.4|110393.7|110500.9|110392|110503.8|110393.7|110499.5|110390.7|8
1735006120000|2024-12-24 02:08:40|110502.4|110396.9|110502|110394.5|110502.4|110396.9|110502|110394|7
1735006130000|2024-12-24 02:08:50|110501.4|110394.3|110507.3|110391.3|110507.3|110394.8|110501.4|110391.3|5
1735006140000|2024-12-24 02:09:00|110507.2|110391.2|110507.4|110391.4|110507.5|110391.5|110507.2|110391.2|3
1735006150000|2024-12-24 02:09:10|110507.2|110391.2|110513.1|110404.2|110514.4|110404.2|110506.8|110390.8|7
1735006160000|2024-12-24 02:09:20|110513.4|110404.3|110513.7|110402.9|110513.7|110404.3|110513.4|110402.9|4
1735006170000|2024-12-24 02:09:30|110520.8|110402.8|110513.8|110402.8|110520.8|110404.8|110513.8|110402.8|6
1735006180000|2024-12-24 02:09:40|110513.6|110402.3|110514.1|110402.8|110514.1|110402.8|110513.6|110402.3|6
1735006190000|2024-12-24 02:09:50|110514.4|110403.1|110514.9|110403.5|110514.9|110403.5|110514.4|110403.1|4
1735006200000|2024-12-24 02:10:00|110516|110403.3|110513.9|110397.9|110516|110403.3|110513.9|110397.9|4
1735006210000|2024-12-24 02:10:10|110514.6|110398.6|110490.8|110385|110515.2|110399.2|110490.8|110384.1|11
1735006220000|2024-12-24 02:10:20|110482.8|110388.2|110492.4|110388|110492.4|110388.2|110482.8|110378|5
1735006230000|2024-12-24 02:10:30|110492.8|110383.1|110492.7|110383.1|110492.8|110383.1|110492.7|110383.1|3
1735006240000|2024-12-24 02:10:40|110492.1|110382.7|110486.3|110377.4|110492.2|110383.2|110486.3|110377.4|7
1735006250000|2024-12-24 02:10:50|110486.1|110377.5|110486.1|110377.5|110486.1|110377.5|110486.1|110377.5|1
1735006260000|2024-12-24 02:11:00|110486.3|110377.7|110486.3|110378|110486.3|110378|110486.3|110377.7|2
1735006270000|2024-12-24 02:11:10|110485.9|110377.6|110486.3|110377.9|110486.3|110377.9|110485.5|110377.3|4
1735006280000|2024-12-24 02:11:20|110491.7|110375.7|110482.1|110372.8|110491.7|110375.7|110482.1|110372.6|10
1735006290000|2024-12-24 02:11:30|110482.2|110373.1|110475.9|110363|110482.9|110373.1|110461.3|110348.2|7
1735006300000|2024-12-24 02:11:40|110469.9|110357|110463.8|110354.1|110469.9|110359.2|110462|110353.9|9
1735006310000|2024-12-24 02:11:50|110464|110354.4|110465|110355.8|110468.1|110357.7|110463.7|110354.2|6
1735006320000|2024-12-24 02:12:00|110462.8|110349.7|110465.1|110354.8|110465.5|110354.8|110462.8|110349.7|10
1735006330000|2024-12-24 02:12:10|110464.8|110355|110466.2|110358|110480.1|110366|110464.8|110353.6|8
1735006340000|2024-12-24 02:12:20|110464.6|110354.5|110464|110354.1|110464.6|110354.5|110464|110354.1|3
1735006350000|2024-12-24 02:12:30|110463.6|110353.8|110463.6|110354.3|110464.3|110354.5|110455.1|110339.1|6
1735006360000|2024-12-24 02:12:40|110464.2|110354.8|110462.7|110353.3|110464.2|110355.1|110461.6|110353.3|6
1735006370000|2024-12-24 02:12:50|110456.6|110347.2|110455.5|110346.1|110458.6|110347.2|110455.5|110345.9|5
1735006380000|2024-12-24 02:13:00|110456.3|110346.2|110453.1|110343.7|110456.3|110346.3|110449.4|110333.4|6
1735006390000|2024-12-24 02:13:10|110450.7|110343.6|110458.7|110348.6|110458.7|110348.6|110450.7|110334.7|8
1735006400000|2024-12-24 02:13:20|110452.7|110342.5|110452.3|110342|110453|110342.5|110452.3|110342|6
1735006410000|2024-12-24 02:13:30|110452.1|110341.4|110452.3|110341.8|110452.3|110341.8|110452.1|110341.4|4
1735006420000|2024-12-24 02:13:40|110452.4|110341.9|110452.3|110341.8|110452.4|110341.9|110452.3|110341.8|4
1735006430000|2024-12-24 02:13:50|110457.7|110341.7|110457.6|110341.6|110457.7|110341.7|110457.6|110341.6|2
1735006440000|2024-12-24 02:14:00|110456.7|110340.7|110454.7|110338.7|110456.7|110340.7|110454.7|110338.7|4
1735006450000|2024-12-24 02:14:10|110454.8|110338.8|110452.1|110341.9|110454.9|110342|110452.1|110338.8|5
1735006460000|2024-12-24 02:14:20|110451.9|110341.7|110456.3|110344.7|110456.3|110344.7|110449.3|110333.3|6
1735006470000|2024-12-24 02:14:30|110456.6|110344.8|110456.7|110344.8|110457.6|110344.8|110456.6|110342.1|6
1735006480000|2024-12-24 02:14:40|110456.8|110344.9|110456.4|110344.9|110456.8|110344.9|110456.4|110344.9|3
1735006490000|2024-12-24 02:14:50|110451.2|110345|110451.4|110341.5|110451.4|110345|110451.2|110341.3|4
1735006500000|2024-12-24 02:15:00|110451.2|110341.3|110451.3|110341.6|110451.4|110341.6|110451.2|110341.3|4
1735006510000|2024-12-24 02:15:10|110449.8|110333.8|110482.7|110370.4|110482.9|110371.1|110449.8|110333.8|11
1735006520000|2024-12-24 02:15:20|110483.3|110370.9|110483.1|110370.7|110483.3|110370.9|110483.1|110370.7|4
1735006530000|2024-12-24 02:15:30|110483|110370.8|110483|110370.8|110483|110370.8|110483|110370.8|2
1735006540000|2024-12-24 02:15:40|110483.5|110371.5|110487|110371|110487.1|110371.5|110483.5|110371|5
1735006550000|2024-12-24 02:15:50|110487.1|110371.1|110484.6|110368.6|110487.1|110371.1|110484.6|110368.6|3
1735006560000|2024-12-24 02:16:00|110475.6|110359.6|110511.7|110399.9|110511.9|110400.2|110475.6|110359.6|11
1735006570000|2024-12-24 02:16:10|110511.9|110400.4|110511.9|110400.4|110511.9|110400.4|110511.9|110400.4|2
1735006580000|2024-12-24 02:16:20|110511.8|110400.3|110513.3|110401.9|110515.3|110401.9|110511.2|110395.2|8
1735006590000|2024-12-24 02:16:30|110513.1|110401.6|110512.5|110401|110513.1|110401.6|110512.1|110400.7|5
1735006600000|2024-12-24 02:16:40|110512.4|110400.9|110512.4|110400.9|110512.4|110400.9|110512.4|110400.9|2
1735006610000|2024-12-24 02:16:50|110513.4|110401.9|110517.9|110407.1|110518.6|110407.3|110504.3|110388.3|13
1735006620000|2024-12-24 02:17:00|110518|110407.3|110513.9|110401.5|110518|110407.3|110511.9|110395.9|5
1735006630000|2024-12-24 02:17:10|110513.8|110401.4|110517.9|110407.2|110518.3|110407.4|110512.3|110401.4|9
1735006640000|2024-12-24 02:17:20|110518.3|110408|110517.9|110407.9|110518.3|110408.1|110506.9|110402.6|9
1735006650000|2024-12-24 02:17:30|110517.8|110407|110516.9|110407|110517.8|110407|110516.9|110407|3
1735006660000|2024-12-24 02:17:40|110517.4|110406.8|110529.4|110419.3|110531.5|110421.5|110516.6|110403.9|11
1735006670000|2024-12-24 02:17:50|110530.6|110419.9|110539|110428.2|110539|110428.2|110530.6|110417.6|8
1735006680000|2024-12-24 02:18:00|110538.9|110428.1|110536.6|110426.1|110542.4|110430.1|110533.2|110422.5|12
1735006690000|2024-12-24 02:18:10|110534.9|110424.4|110535.7|110425.3|110536.8|110425.3|110534.3|110421.9|9
1735006700000|2024-12-24 02:18:20|110535.9|110425.7|110542.2|110432.1|110542.2|110432.1|110535.9|110425.7|5
1735006710000|2024-12-24 02:18:30|110542.1|110432.2|110542|110432.3|110542.1|110432.3|110542|110432.2|4
1735006720000|2024-12-24 02:18:40|110543.3|110433.7|110542.8|110433.4|110543.3|110433.7|110542.8|110433.4|5
1735006730000|2024-12-24 02:18:50|110546.1|110430.1|110546|110430|110546.1|110430.1|110546|110430|4
1735006740000|2024-12-24 02:19:00|110545.9|110429.9|110545|110429|110545.9|110429.9|110544.3|110428.3|3
1735006750000|2024-12-24 02:19:10|110545.3|110429.3|110541.8|110433|110545.6|110433|110541.8|110427.9|7
1735006760000|2024-12-24 02:19:20|110530.8|110425.2|110539.6|110432.7|110540.5|110432.7|110530.8|110419.1|7
1735006770000|2024-12-24 02:19:30|110540.6|110431.6|110540.6|110431.6|110540.6|110431.6|110540.6|110431.6|1
1735006780000|2024-12-24 02:19:40|110539.6|110431|110534.4|110427.8|110539.6|110431.2|110527.8|110411.8|8
1735006790000|2024-12-24 02:19:50|110535.2|110429.8|110518|110410.6|110535.2|110429.8|110518|110410.6|8
1735006800000|2024-12-24 02:20:00|110518.2|110410.5|110519.2|110409.7|110519.2|110410.5|110518.2|110409.7|3
1735006810000|2024-12-24 02:20:10|110517.1|110409.5|110504.2|110393.6|110517.1|110409.5|110498.3|110382.3|11
1735006820000|2024-12-24 02:20:20|110502.6|110394.7|110503.5|110394.4|110504.2|110394.7|110502.6|110393.6|5
1735006830000|2024-12-24 02:20:30|110503.6|110393.1|110505.1|110389.1|110515.4|110406.4|110503.6|110389.1|10
1735006840000|2024-12-24 02:20:40|110510.6|110398|110513.5|110404.1|110513.5|110404.1|110499.5|110391.6|12
1735006850000|2024-12-24 02:20:50|110514.2|110404.8|110514.1|110404.8|110514.2|110404.8|110514.1|110404.8|2
1735006860000|2024-12-24 02:21:00|110515.4|110402.6|110513.6|110406.3|110515.4|110406.3|110502.7|110393.1|9
1735006870000|2024-12-24 02:21:10|110516.2|110407.2|110517|110407.2|110517|110407.2|110516.2|110407.2|3
1735006880000|2024-12-24 02:21:20|110516.7|110407|110517|110407.5|110517|110407.5|110516.7|110407|4
1735006890000|2024-12-24 02:21:30|110518.5|110402.5|110515.2|110405.9|110518.5|110405.9|110509.8|110400.5|8
1735006900000|2024-12-24 02:21:40|110515.1|110406|110515.7|110406.6|110515.7|110406.6|110515.1|110406|3
1735006910000|2024-12-24 02:21:50|110516.5|110407.5|110517|110407.2|110517|110407.6|110516.5|110407.2|6
1735006920000|2024-12-24 02:22:00|110516.9|110407.3|110521|110405|110521|110407.3|110516.9|110404.8|5
1735006930000|2024-12-24 02:22:10|110511.7|110402.3|110517|110406.7|110517|110406.7|110509.7|110401.2|4
1735006940000|2024-12-24 02:22:20|110510.8|110402.3|110507.3|110397.3|110511.5|110403|110507.3|110397.3|5
1735006950000|2024-12-24 02:22:30|110506.8|110397.8|110505.6|110396.6|110513.3|110404.2|110505.6|110396.5|7
1735006960000|2024-12-24 02:22:40|110503.8|110394.4|110503.4|110392.5|110510|110399|110503.4|110392.5|5
1735006970000|2024-12-24 02:22:50|110501.6|110391.9|110499.8|110389.2|110503.4|110391.9|110499.8|110389.1|8
1735006980000|2024-12-24 02:23:00|110494.7|110381.3|110485.1|110374.9|110494.7|110381.3|110484.3|110368.3|9
1735006990000|2024-12-24 02:23:10|110485.3|110375.1|110485.3|110375.1|110485.3|110375.1|110485.3|110375.1|2
1735007000000|2024-12-24 02:23:20|110485.2|110375.5|110484.6|110374.6|110485.6|110375.8|110481.7|110365.7|5
1735007010000|2024-12-24 02:23:30|110484|110373.8|110483.5|110373.5|110484|110373.8|110483.5|110373.5|3
1735007020000|2024-12-24 02:23:40|110483.9|110374|110483.8|110374.1|110483.9|110374.1|110483.8|110374|3
1735007030000|2024-12-24 02:23:50|110483.7|110371.9|110487.9|110371.9|110487.9|110371.9|110483.7|110371.9|2
1735007040000|2024-12-24 02:24:00|110489.1|110373.1|110489.7|110373.7|110491.1|110375.1|110489.1|110373.1|5
1735007050000|2024-12-24 02:24:10|110488.4|110372.4|110486.6|110377.3|110494|110381.6|110486.1|110372.4|6
1735007060000|2024-12-24 02:24:20|110486.7|110377.5|110486.7|110377.7|110486.7|110377.7|110486.7|110377.5|4
1735007070000|2024-12-24 02:24:30|110486.6|110377.8|110486.6|110377.8|110486.6|110377.8|110486.6|110377.8|2
1735007080000|2024-12-24 02:24:40|110486.5|110377.9|110492|110376|110492|110377.9|110486.5|110375.1|4
1735007090000|2024-12-24 02:24:50|110490.9|110374.9|110490.9|110374.9|110490.9|110374.9|110490.9|110374.9|1
1735007100000|2024-12-24 02:25:00|110490.6|110374.6|110483.3|110374.9|110491.2|110375.2|110483.3|110374.6|4
1735007110000|2024-12-24 02:25:10|110491.8|110377.3|110485.9|110375|110495.4|110379.4|110485.8|110375|9
1735007120000|2024-12-24 02:25:20|110486|110374.8|110485.9|110374.8|110486|110374.8|110485.9|110374.8|2
1735007130000|2024-12-24 02:25:30|110485.7|110376.7|110487.5|110375.6|110487.5|110376.7|110485.7|110375.6|3
1735007140000|2024-12-24 02:25:40|110486.5|110375.5|110491.2|110375.2|110491.7|110375.7|110486.5|110375.2|7
1735007150000|2024-12-24 02:25:50|110492.3|110378.2|110485.1|110376.8|110497.3|110382.5|110484.5|110376.8|8
1735007160000|2024-12-24 02:26:00|110485.2||110485.2||110485.2||110485.2||1
1735007170000|2024-12-24 02:26:10|110484.8||110483.7||110484.8||110483.7||2
1735007180000|2024-12-24 02:26:20|110484.5|110380|110484|110385|110486.3|110385|110484|110380|6
1735007190000|2024-12-24 02:26:30|110492.9|110376.9|110493.1|110380|110494.9|110380|110492.9|110376.9|3
1735007200000|2024-12-24 02:26:40|110493.2||110493.2||110493.2||110493.2||1
1735007210000|2024-12-24 02:26:50|110493|110376.3|110478.9|110376.3|110493|110376.3|110478.9|110376.3|4
1735007220000|2024-12-24 02:27:00|110483.3|110377.5|110469.1|110374.6|110483.3|110377.5|110467.4|110363.7|12
1735007230000|2024-12-24 02:27:10|110471.1|110377.9|110467.4|110377.9|110471.1|110377.9|110467.4|110377.9|5
1735007240000|2024-12-24 02:27:20|110469.1||110467.4||110469.1||110467.4||2
1735007250000|2024-12-24 02:27:30||110385||110385||110385||110385|1
1735007270000|2024-12-24 02:27:50|110484.5|110374|110482.6|110381.6|110484.5|110385|110471.4|110373.5|8
1735007280000|2024-12-24 02:28:00|110487.4|110385|110488|110385.4|110488|110385.4|110483.8|110382|6
1735007290000|2024-12-24 02:28:10|110488.1|110381|110489|110387.2|110502|110393.2|110482|110381|10
1735007300000|2024-12-24 02:28:20|110488.9|110385|110488.5|110384.6|110488.9|110385|110488.5|110384.6|3
1735007310000|2024-12-24 02:28:30|110488.4||110488.4||110488.4||110487.9||3
1735007320000|2024-12-24 02:28:40|110488.3||110488.3||110488.3||110488.3||1
1735007330000|2024-12-24 02:28:50|110490.6||110491.3||110491.3||110490.6||2
1735007340000|2024-12-24 02:29:00|110492.1|110381.9|110495|110389.4|110502.3|110395.1|110492.1|110381.9|10
1735007350000|2024-12-24 02:29:10|110494.1|110388.5|110493.9|110388.3|110494.1|110388.5|110493.9|110388.3|3
1735007360000|2024-12-24 02:29:20|110494.2|110387.6|110511.8|110406.4|110511.8|110406.4|110494.2|110387.6|8
1735007370000|2024-12-24 02:29:30|110513.3|110407.7|110513|110407.5|110513.4|110407.8|110513|110407.5|4
1735007380000|2024-12-24 02:29:40|110513.1|110407.3|110513.1|110407.5|110513.1|110407.5|110513.1|110407.3|2
1735007390000|2024-12-24 02:29:50|110513.2|110407.6|110515.3|110403.7|110515.3|110407.6|110513.2|110403.7|2
1735007400000|2024-12-24 02:30:00|110513.6|110402.1|110513.5|110402.2|110513.6|110402.2|110513.5|110402.1|4
1735007410000|2024-12-24 02:30:10|110513.4|110402.4|110537.7|110431.6|110538.3|110431.6|110513.4|110402.4|9
1735007420000|2024-12-24 02:30:20|110538.3|110432|110544|110437.9|110544|110437.9|110538.3|110432|3
1735007430000|2024-12-24 02:30:30||110438.1||110438.3||110438.3||110438.1|2
1735007440000|2024-12-24 02:30:40|110543.9|110438.1|110547.3|110441.6|110547.3|110441.6|110540.4|110428.7|11
1735007450000|2024-12-24 02:30:50|110541.4|110435.6|110547.3|110440.5|110547.8|110440.5|110541.2|110434|11
1735007460000|2024-12-24 02:31:00|110546.8|110439.6|110547.3|110440.1|110547.3|110440.1|110546.8|110437.7|8
1735007470000|2024-12-24 02:31:10|110547|110439.7|110546.9|110439.1|110547.5|110439.7|110541.6|110433.7|7
1735007480000|2024-12-24 02:31:20|110541.7|110433.9|110548.9|110440.6|110548.9|110440.6|110541.7|110432.3|11
1735007490000|2024-12-24 02:31:30|110547.4|110439.2|110541.9|110433.6|110547.4|110439.2|110541.9|110433.6|9
1735007500000|2024-12-24 02:31:40|110547.6|110433.7|110548.9|110440.7|110548.9|110440.7|110547.6|110433.6|5
1735007510000|2024-12-24 02:31:50|110549.4|110440.8|110544.2|110436.1|110549.4|110441.3|110544.2|110436.1|4
1735007520000|2024-12-24 02:32:00|110549.6|110441.5|110549.4|110441.6|110549.6|110441.6|110544.4|110436.3|8
1735007530000|2024-12-24 02:32:10|110548.8|110441.1|110550.8|110442.6|110550.8|110442.6|110548.1|110440|6
1735007540000|2024-12-24 02:32:20|110551.2|110442.8|110566|110457.4|110567.2|110457.4|110550.9|110441.8|9
1735007550000|2024-12-24 02:32:30|110566.6|110458.2|110566.8|110461.1|110566.8|110461.1|110566.6|110458.2|4
1735007560000|2024-12-24 02:32:40|110568.4|110457.4|110574|110466.4|110574.2|110466.4|110568.4|110457.4|6
1735007570000|2024-12-24 02:32:50|110574.2|110466.9|110599.6|110484.9|110599.6|110484.9|110574.2|110465.8|7
1735007580000|2024-12-24 02:33:00|110596.5|110485.9|110594.9|110487.9|110596.5|110487.9|110594.7|110485.9|4
1735007590000|2024-12-24 02:33:10|110594.6|110488|110594.6|110488|110594.6|110488|110594.6|110488|2
1735007600000|2024-12-24 02:33:20|110594.7|110487.9|110594.7|110488.1|110594.7|110488.1|110594.7|110487.9|3
1735007610000|2024-12-24 02:33:30|110603.4|110489|110601|110490.1|110604|110490.1|110601|110489|4
1735007620000|2024-12-24 02:33:40|110600.3|110490.8|110599.9|110491.1|110600.3|110491.1|110599.9|110490.8|4
1735007630000|2024-12-24 02:33:50|110599.8|110491.3|110597.4|110492.5|110599.8|110492.5|110597.4|110491.3|4
1735007640000|2024-12-24 02:34:00|110593.4|110491.9|110595.4|110491.1|110596.3|110491.9|110588|110479.8|7
1735007650000|2024-12-24 02:34:10|110599.9|110493.3|110595.8|110491.9|110599.9|110493.3|110593.8|110484.3|6
1735007660000|2024-12-24 02:34:20|110595.2|110491.3|110596.9|110492.9|110596.9|110492.9|110595.2|110491.3|4
1735007670000|2024-12-24 02:34:30|110597.3|110488.2|110603.2|110499.1|110606|110502.2|110597.3|110488.2|9
1735007680000|2024-12-24 02:34:40|110606.4|110501.7|110606.7|110501.4|110606.7|110501.7|110606.4|110501.4|4
1735007690000|2024-12-24 02:34:50|110604.6|110499|110603.7|110498.2|110604.8|110499.3|110598.7|110493.2|8
1735007700000|2024-12-24 02:35:00|110601.2|110497.4|110600|110494.6|110605.2|110499.4|110599.7|110493.5|11
1735007710000|2024-12-24 02:35:10|110599.9|110494.4|110598.9|110493.8|110599.9|110494.4|110598.4|110493.2|4
1735007720000|2024-12-24 02:35:20|110598.7|110493.6|110601.9|110496.4|110601.9|110496.4|110598.7|110493.6|4
1735007730000|2024-12-24 02:35:30|110604.5|110496.3|110604.3|110495.7|110604.5|110496.3|110604.3|110495.7|3
1735007740000|2024-12-24 02:35:40|110605.7|110496.5|110607.8|110501.5|110608.5|110501.9|110604.1|110496.5|9
1735007750000|2024-12-24 02:35:50|110603.8|110497.5|110603.5|110497.1|110603.8|110497.5|110603.1|110496.9|4
1735007760000|2024-12-24 02:36:00|110601.9|110495|110606.4|110499.8|110606.4|110499.8|110601.1|110494.9|8
1735007770000|2024-12-24 02:36:10|110602.2|110495.7|110614.3|110506.1|110614.3|110506.1|110601|110494.4|8
1735007780000|2024-12-24 02:36:20|110611.8|110501.9|110588.6|110482.1|110613.7|110512.4|110585.2|110472.1|15
1735007790000|2024-12-24 02:36:30|110587.7|110481.3|110587|110480.7|110587.7|110481.3|110581.9|110475.6|4
1735007800000|2024-12-24 02:36:40|110581.4|110475|110586.5|110480.4|110587|110480.6|110581.4|110475|7
1735007810000|2024-12-24 02:36:50|110580.6|110474.4|110572.4|110465.3|110581.9|110474.4|110572.4|110464.8|8
1735007820000|2024-12-24 02:37:00|110572.2|110465|110572.4|110465.3|110572.4|110465.3|110572.2|110465|4
1735007830000|2024-12-24 02:37:10|110572.7|110465.4|110572.8|110465.5|110572.8|110465.5|110572.7|110465.4|4
1735007840000|2024-12-24 02:37:20|110580.7|110464.7|110574.8|110464.7|110580.7|110468.7|110574.8|110464.4|7
1735007850000|2024-12-24 02:37:30|110572.8|110463.7|110572|110463.3|110573.9|110463.7|110572|110462.7|4
1735007870000|2024-12-24 02:37:50|110572.4|110463.7|110567.8|110458.4|110574|110463.7|110567.8|110458.4|8
1735007880000|2024-12-24 02:38:00|110569.9|110456.9|110572.7|110463.5|110579.2|110467.2|110567.4|110456.9|10
1735007890000|2024-12-24 02:38:10|110572.9|110463.7|110572.9|110463.7|110572.9|110463.7|110572.9|110463.7|2
1735007900000|2024-12-24 02:38:20|110572.4|110463.3|110572.8|110463.5|110572.8|110463.5|110572.4|110463.2|6
1735007910000|2024-12-24 02:38:30|110578.1|110462.1|110578|110462|110578.1|110462.1|110578|110462|2
1735007920000|2024-12-24 02:38:40|110578.2|110462.2|110578.3|110462.3|110578.3|110462.3|110578.2|110462.2|2
1735007930000|2024-12-24 02:38:50|110578.1|110462.1|110574.5|110465.3|110578.1|110465.3|110574.5|110461.9|4
1735007940000|2024-12-24 02:39:00|110579.9|110470.7|110574.7|110465|110580.8|110471.6|110574.7|110465|7
1735007950000|2024-12-24 02:39:10|110574.8|110464.7|110574.8|110464.7|110574.8|110464.7|110574.8|110464.7|2
1735007960000|2024-12-24 02:39:20|110575.1|110465.1|110574.9|110465.1|110575.1|110465.2|110574.9|110465.1|5
1735007970000|2024-12-24 02:39:30|110579.9|110463.9|110565|110449|110579.9|110463.9|110565|110449|5
1735007980000|2024-12-24 02:39:40|110569.3|110453.3|110574.6|110461.4|110574.6|110462.9|110569.3|110453.3|6
1735007990000|2024-12-24 02:39:50|110572.4|110462.7|110573.2|110463.6|110573.2|110463.6|110572.4|110462.7|2
1735008000000|2024-12-24 02:40:00|110572.5|110463|110573.2|110462.3|110573.2|110463|110572.5|110462.3|4
1735008010000|2024-12-24 02:40:10|110577.9|110461.9|110581.4|110465.4|110581.4|110465.4|110577.9|110461.9|7
1735008020000|2024-12-24 02:40:20|110580.9|110464.9|110580.2|110464.2|110580.9|110464.9|110580.2|110464.2|2
1735008030000|2024-12-24 02:40:30|110580.8|110464.8|110575|110464.7|110581.2|110465.2|110575|110464.7|5
1735008040000|2024-12-24 02:40:40|110574.9|110464.8|110574.9|110464.8|110574.9|110464.8|110574.9|110464.8|2
1735008050000|2024-12-24 02:40:50|110577.1|110466|110575.9|110466|110577.1|110466|110575.9|110461.1|3
1735008060000|2024-12-24 02:41:00|110579.1|110465.5|110576.9|110466.7|110581.9|110466.7|110574.5|110464.3|6
1735008070000|2024-12-24 02:41:10|110577.1|110466.8|110577.1|110466.9|110577.1|110466.9|110577.1|110466.8|2
1735008080000|2024-12-24 02:41:20||110466.8||110466.8||110466.8||110466.8|1
1735008090000|2024-12-24 02:41:30|110577.4|110467.1|110580.9|110464.9|110580.9|110467.1|110577.4|110464.9|3
1735008100000|2024-12-24 02:41:40|110581.4|110465.4|110577.6|110463.9|110583.5|110467.5|110577.6|110463.9|6
1735008130000|2024-12-24 02:42:10|110577.5|110464|110577.5|110467.2|110579.9|110469.5|110571.3|110455.3|11
1735008140000|2024-12-24 02:42:20|110577.3|110467|110577.3|110467|110577.3|110467|110577.3|110467|2
1735008150000|2024-12-24 02:42:30|110583.7|110467.1|110575.2|110464.7|110583.7|110467.7|110575.2|110464.7|3
1735008160000|2024-12-24 02:42:40|110574.4|110464|110574.2|110463.8|110574.4|110464|110574.2|110463.8|4
1735008170000|2024-12-24 02:42:50|110577|110462.8|110573.5|110463|110577|110463.8|110573.5|110462.6|4
1735008180000|2024-12-24 02:43:00|110573.3|110462.8|110577.8|110461.8|110577.8|110462.8|110573.3|110461.8|3
1735008200000|2024-12-24 02:43:20|110578|110462|110573.7|110463.4|110578.1|110463.4|110567.6|110451.6|6
1735008210000|2024-12-24 02:43:30|110572.7|110462.5|110572.6|110462.5|110572.7|110462.5|110572.6|110462.5|2
1735008220000|2024-12-24 02:43:40|110572.7|110462.8|110578.1|110468|110578.1|110468|110572.7|110462.8|4
1735008230000|2024-12-24 02:43:50|110579.2|110469|110578.8|110468.5|110583.9|110472.7|110578.3|110467.9|9
1735008240000|2024-12-24 02:44:00|110579.4|110473.1|110579.1|110473.1|110579.4|110473.1|110579.1|110469|5
1735008250000|2024-12-24 02:44:10|110578.6|110468.6|110579.1|110468.6|110579.1|110468.6|110578.6|110468.2|5
1735008260000|2024-12-24 02:44:20|110579|110473.1|110580.6|110464.6|110580.6|110473.1|110579|110464.6|3
1735008270000|2024-12-24 02:44:30|110581|110465|110581|110465|110581|110465|110581|110465|1
1735008280000|2024-12-24 02:44:40|110580.8|110464.8|110578.6|110468.4|110587.6|110475.6|110578.6|110464.6|9
1735008290000|2024-12-24 02:44:50|110578.9|110472.8|110578.7|110468.6|110585.4|110472.8|110578.7|110468.4|10
1735008300000|2024-12-24 02:45:00|110578.4|110468.3|110578.2|110472.7|110578.4|110472.7|110578.2|110468.3|6
1735008310000|2024-12-24 02:45:10|110578.4|110468.2|110578.4|110468.5|110578.4|110472.7|110578.4|110468.2|5
1735008320000|2024-12-24 02:45:20|110578.1|110472.7|110578.1|110468.2|110578.1|110472.7|110578.1|110468.2|4
1735008330000|2024-12-24 02:45:30|110580.1|110464.1|110580.7|110464.7|110580.7|110464.7|110580.1|110464.1|2
1735008350000|2024-12-24 02:45:50|110580|110464|110577.8|110465.7|110581.1|110466.1|110577.4|110464|5
1735008360000|2024-12-24 02:46:00|110577|110469.8|110577.1|110465.9|110577.1|110469.8|110577|110465.7|5
1735008370000|2024-12-24 02:46:10|110577.3|110465.8|110577.3|110469.8|110577.3|110469.8|110577.3|110465.8|3
1735008380000|2024-12-24 02:46:20|110576.7|110464.5|110580|110464|110580.5|110464.5|110576.5|110464|5
1735008390000|2024-12-24 02:46:30|110579.9|110463.9|110578.7|110462.7|110579.9|110463.9|110578.7|110462.7|3
1735008400000|2024-12-24 02:46:40|110579|110463|110575.8|110465.8|110579.3|110465.8|110575.6|110463|6
1735008410000|2024-12-24 02:46:50|110575.7||110575.7||110575.7||110575.7||1
1735008420000|2024-12-24 02:47:00|110571.7|110469.1|110575.6|110465.9|110575.6|110469.1|110571.7|110465.6|5
1735008430000|2024-12-24 02:47:10|110575.9|110469.1|110580.3|110464.3|110580.3|110469.1|110575.9|110464.3|6
1735008440000|2024-12-24 02:47:20|110580.5|110464.5|110580.6|110464.6|110580.8|110464.8|110580.5|110464.5|4
1735008450000|2024-12-24 02:47:30|110580|110464|110579.4|110463.4|110580|110464|110579.4|110463.4|4
1735008460000|2024-12-24 02:47:40|110579.7|110463.7|110576.6|110466.9|110580|110466.9|110576.6|110463.7|3
1735008470000|2024-12-24 02:47:50|110576.5|110466.8|110576.5|110466.8|110576.5|110466.8|110576.5|110466.8|2
1735008480000|2024-12-24 02:48:00|110577.1|110467.4|110577|110467.4|110577.1|110467.4|110577|110467.4|3
1735008490000|2024-12-24 02:48:10|110581.2|110465.2|110581.7|110465.7|110581.7|110465.7|110581.2|110465.2|4
1735008500000|2024-12-24 02:48:20|110581.5|110465.5|110581.5|110465.5|110581.5|110465.5|110581.3|110465.3|4
1735008510000|2024-12-24 02:48:30|110581.6|110465.6|110577.4|110467.5|110581.6|110467.5|110577.4|110465.6|2
1735008520000|2024-12-24 02:48:40|110577.5|110467.6|110577.2|110467.6|110577.5|110470.7|110573.2|110467.6|3
1735008530000|2024-12-24 02:48:50|110577.1|110467.5|110576.9|110470.7|110577.1|110470.7|110576.9|110467.3|4
1735008540000|2024-12-24 02:49:00|110577|110467.3|110577.1|110467.5|110577.1|110467.5|110577|110467.3|5
1735008550000|2024-12-24 02:49:10|110580.8|110464.8|110580.5|110464.5|110580.8|110464.8|110580.5|110464.5|2
1735008560000|2024-12-24 02:49:20|110580.3|110464.3|110580.9|110464.9|110580.9|110464.9|110580|110464|6
1735008570000|2024-12-24 02:49:30|110579.5|110463.5|110575.7|110465.9|110579.5|110465.9|110575.4|110463.5|4
1735008580000|2024-12-24 02:49:40|110575.9|110466.1|110575.9|110466.1|110575.9|110466.1|110575.9|110466.1|2
1735008590000|2024-12-24 02:49:50|110576.1|110466.3|110576|110466.2|110576.1|110466.3|110576|110466.2|4
1735008600000|2024-12-24 02:50:00|110576.8|110466.9|110583.4|110467.4|110583.5|110467.5|110576.8|110466.8|4
1735008610000|2024-12-24 02:50:10|110580.1|110464.1|110578.4|110462.4|110580.1|110464.1|110578.4|110462.4|3
1735008620000|2024-12-24 02:50:20|110578.9|110462.9|110573.6|110464|110579.4|110464|110573.6|110462.9|5
1735008630000|2024-12-24 02:50:30|110566.2|110450.2|110556.6|110452.3|110569.4|110460|110556.6|110448.1|8
1735008640000|2024-12-24 02:50:40|110554.9||110554.9||110554.9||110554.9||1
1735008650000|2024-12-24 02:50:50|110557.2|110448.6|110564.1|110455.7|110564.8|110463.6|110554.9|110446.8|11
1735008660000|2024-12-24 02:51:00|110564.4|110456|110564.3|110456|110564.4|110456|110564.3|110456|3
1735008670000|2024-12-24 02:51:10|110568.8|110456.4|110570.6|110458|110570.6|110458|110568.8|110455.7|6
1735008680000|2024-12-24 02:51:20|110569.3|110458.8|110569.3|110458.8|110569.3|110458.8|110569.3|110458.8|2
1735008690000|2024-12-24 02:51:30||110458.7||110458.6||110458.7||110458.6|2
1735008700000|2024-12-24 02:51:40|110572.5|110456.5|110572.6|110456.6|110572.6|110456.6|110572.5|110456.5|2
1735008710000|2024-12-24 02:51:50|110572.5|110456.5|110572.5|110456.5|110572.5|110456.5|110572.5|110456.5|1
1735008720000|2024-12-24 02:52:00|110572.6|110456.6|110574.8|110465.7|110574.8|110469.4|110562.8|110456.6|6
1735008730000|2024-12-24 02:52:10|110576.2|110463.9|110575.9|110467|110576.2|110467|110574.8|110463.9|3
1735008740000|2024-12-24 02:52:20|110575|110465.8|110575|110465.8|110575|110465.8|110575|110465.8|2
1735008760000|2024-12-24 02:52:40|110577.8|110461.8|110577.8|110461.8|110577.8|110461.8|110577.3|110461.3|4
1735008770000|2024-12-24 02:52:50|110576.4|110460.4|110576.4|110460.4|110576.4|110460.4|110576.3|110460.3|3
1735008780000|2024-12-24 02:53:00|110573.6|110463.9|110574.3|110464.6|110574.3|110464.6|110573.6|110463.9|3
1735008790000|2024-12-24 02:53:10|110574.4|110464.7|110574.3|110464.6|110574.4|110464.7|110574.3|110464.6|3
1735008800000|2024-12-24 02:53:20|110574.4|110464.7|110574.3|110464.7|110574.4|110464.7|110574.3|110464.7|3
1735008810000|2024-12-24 02:53:30|110578.6|110462.6|110572.9|110463.4|110578.6|110463.8|110570.7|110457.4|8
1735008820000|2024-12-24 02:53:40|110573.5|110463.9|110573.6|110464.1|110573.6|110464.1|110573.5|110463.9|4
1735008830000|2024-12-24 02:53:50|110572.7|110463.1|110572.5|110463|110572.7|110463.1|110572.5|110463|4
1735008840000|2024-12-24 02:54:00|110573.9|110462.9|110568.9|110456.6|110577.9|110463|110568.9|110456.6|9
1735008850000|2024-12-24 02:54:10|110569.1|110456.1|110569.1|110456.1|110569.1|110456.1|110569.1|110456.1|2
1735008860000|2024-12-24 02:54:20|110568.9|110456.4|110568.8|110456.4|110568.9|110456.7|110568.6|110456.4|6
1735008870000|2024-12-24 02:54:30|110573.3|110456.6|110575.7|110464.2|110575.7|110467.6|110573.3|110456.6|5
1735008880000|2024-12-24 02:54:40|110576|110465.1|110575.6|110465.2|110576|110465.2|110575.6|110465|6
1735008890000|2024-12-24 02:54:50|110571.8|110465|110564.9|110459.8|110571.8|110465|110564.9|110459.8|5
1735008900000|2024-12-24 02:55:00|110557|110454.6|110560.8|110451|110565.2|110454.6|110557|110449.6|13
1735008910000|2024-12-24 02:55:10|110563.2|110454.4|110559.8|110450|110565.1|110455.2|110559.8|110447.2|8
1735008920000|2024-12-24 02:55:20|110559.5|110449.7|110557.3|110444.5|110559.5|110449.7|110557.3|110444.5|5
1735008930000|2024-12-24 02:55:30|110559.7|110449.9|110558.9|110448.7|110564.1|110453.9|110551.9|110447.3|12
1735008940000|2024-12-24 02:55:40|110554.1|110448|110556.8|110448.2|110556.8|110448.2|110554.1|110448|5
1735008950000|2024-12-24 02:55:50|110562.1|110452.3|110557.7|110449|110564.1|110454.5|110552.9|110449|8
1735008960000|2024-12-24 02:56:00|110552.5|110447.3|110554.5|110446.6|110557.7|110447.3|110552.5|110446.1|11
1735008970000|2024-12-24 02:56:10|110554.2|110447.2|110554.1|110447.2|110554.2|110447.2|110554.1|110447.2|2
1735008990000|2024-12-24 02:56:30|110557.8|110443.1|110557.7|110443.2|110557.8|110443.2|110557.7|110443.1|3
1735009000000|2024-12-24 02:56:40|110557.2|110443.7|110557.7|110444.4|110557.8|110444.4|110557.2|110443.7|4
1735009010000|2024-12-24 02:56:50|110548.6|110442.3|110554.1|110447.9|110554.1|110447.9|110548.2|110441.9|5
1735009020000|2024-12-24 02:57:00|110553.9|110447.7|110553.9|110447.7|110553.9|110447.7|110553.9|110447.7|1
1735009030000|2024-12-24 02:57:10|110553.7|110447.5|110553.9|110447.8|110553.9|110447.8|110553.7|110447.5|4
1735009040000|2024-12-24 02:57:20|110553.8|110447.9|110557.3|110444.6|110557.3|110447.9|110553.8|110444.6|3
1735009050000|2024-12-24 02:57:30|110556.4|110444.1|110560.8|110448.9|110560.8|110448.9|110556.4|110444.1|5
1735009060000|2024-12-24 02:57:40|110556.8|110449.5|110556.4|110450|110556.8|110450.4|110556.1|110449.5|6
1735009070000|2024-12-24 02:57:50|110556.3|110450.8|110556.2|110450.7|110556.3|110450.8|110556.2|110450.7|4
1735009080000|2024-12-24 02:58:00|110556.6|110450.2|110556.2|110450.8|110556.6|110451|110556.2|110450.2|6
1735009090000|2024-12-24 02:58:10|110556.3|110451|110541.5|110436.2|110556.3|110451|110541.5|110436.2|7
1735009100000|2024-12-24 02:58:20|110543.7|110437|110542.5|110434.9|110543.9|110437|110541.5|110427.9|7
1735009110000|2024-12-24 02:58:30|110541.4|110434.8|110541.4|110434.8|110541.4|110434.8|110541.4|110434.8|2
1735009120000|2024-12-24 02:58:40|110540.8|110434.1|110541.4|110434.3|110541.4|110434.3|110540.8|110434.1|4
1735009130000|2024-12-24 02:58:50|110549.3|110433.3|110548.4|110432.5|110549.3|110433.3|110548.2|110432.5|3
1735009140000|2024-12-24 02:59:00|110548.6|110432.6|110548.6|110432.6|110548.6|110432.6|110548.6|110432.6|1
1735009150000|2024-12-24 02:59:10|110548.5|110432.5|110541.7|110434.7|110548.5|110434.7|110541.7|110432.5|2
1735009160000|2024-12-24 02:59:20|110542.1|110434.8|110540|110424|110544.1|110434.8|110540|110424|9
1735009170000|2024-12-24 02:59:30|110542.2|110426.2|110541.2|110433.6|110545.3|110434.8|110541.2|110426.2|4
1735009180000|2024-12-24 02:59:40|110541.4|110433.7|110541.3|110433.5|110541.4|110433.7|110541.3|110433.5|2
1735009190000|2024-12-24 02:59:50|110541.6|110433.2|110548.3|110438.3|110552.5|110447.2|110541.6|110433.2|6
1735009200000|2024-12-24 03:00:00|110549.7|110437.2|110547.9|110437.8|110549.7|110438.3|110547.9|110436.6|7
1735009210000|2024-12-24 03:00:10|110555.6|110439.6|110548.6|110438.4|110555.6|110439.6|110548.5|110436.9|6
1735009220000|2024-12-24 03:00:20|110549.1|110438.2|110548.9|110438.5|110549.1|110438.5|110548.9|110438.2|4
1735009230000|2024-12-24 03:00:30|110552.5|110443.7|110552.1|110437.1|110556.5|110443.7|110543.4|110433.2|9
1735009240000|2024-12-24 03:00:40|110554.4|110441.8|110554.4|110439.3|110554.4|110441.8|110554.4|110439.3|2
1735009250000|2024-12-24 03:00:50|110551.1|110439.1|110544|110433.3|110551.1|110440.2|110544|110433.3|5
1735009260000|2024-12-24 03:01:00|110543.9|110433.2|110548.4|110437.6|110556.8|110440.8|110543.8|110433.1|5
1735009270000|2024-12-24 03:01:10|110550.1|110439.2|110550.7|110439.7|110550.7|110443.3|110549.2|110438.4|6
1735009280000|2024-12-24 03:01:20|110550.9|110439.8|110550.6|110439.6|110550.9|110439.8|110550.6|110439.6|4
1735009290000|2024-12-24 03:01:30|110551.3|110439.8|110553.8|110445.3|110560|110445.3|110551.3|110439.8|8
1735009300000|2024-12-24 03:01:40|110556.5||110556.1||110556.5||110555.8||3
1735009310000|2024-12-24 03:01:50|110555.9||110555.9||110555.9||110555.9||1
1735009320000|2024-12-24 03:02:00|110564.3|110448.3|110564.1|110448.1|110569.2|110453.5|110559.9|110448.1|5
1735009330000|2024-12-24 03:02:10|110556.5|110448.2|110554.6|110442.6|110556.5|110448.2|110553.5|110442.6|7
1735009340000|2024-12-24 03:02:20|110553.8|110448.2|110542.2|110439.6|110557.6|110448.2|110542.2|110434.2|11
1735009350000|2024-12-24 03:02:30|110549.2|110448.7|110556.4|110443.2|110556.4|110448.7|110549.2|110443.2|6
1735009360000|2024-12-24 03:02:40|110563|110447|110557.9|110441.9|110563|110447|110556.9|110441.5|6
1735009370000|2024-12-24 03:02:50|110557.8|110441.8|110558|110442|110558|110442|110557.7|110441.7|3
1735009380000|2024-12-24 03:03:00|110558.7|110446.2|110558.5|110446.3|110558.7|110446.3|110557.8|110441.8|6
1735009390000|2024-12-24 03:03:10|110552|110440.5|110529|110479|110552|110480.2|110524.6|110440.5|8
1735009400000|2024-12-24 03:03:20|110525|110475|110525|110475|110534.1|110476.7|110522.3|110463.9|5
1735009420000|2024-12-24 03:03:40|110534.1|110463.9|110523|110473|110534.1|110473|110519.5|110463.9|3
1735009440000|2024-12-24 03:04:00|110519|110469|110516|110466|110523.7|110473.7|110514.5|110464.5|6
1735009450000|2024-12-24 03:04:10|110520|110470|110520|110470|110526|110476|110520|110470|5
1735009460000|2024-12-24 03:04:20|110523.6|110473.6|110523.7|110473.7|110523.7|110473.7|110520|110470|3
1735009470000|2024-12-24 03:04:30|110523.6|110473.6|110526|110476|110526|110476|110523.5|110473.5|3
1735009480000|2024-12-24 03:04:40|110521.8|110471.8|110521.7|110471.7|110521.8|110471.8|110521.7|110471.7|4
1735009490000|2024-12-24 03:04:50|110522.5|110472.5|110522.5|110472.5|110522.5|110472.5|110522.5|110472.5|1
1735009500000|2024-12-24 03:05:00|110524|110474|110526.6|110476.6|110530.1|110480.1|110523|110473|8
1735009510000|2024-12-24 03:05:10|110527.2|110477.2|110530.6|110480.6|110532.3|110482.3|110525.6|110475.6|6
1735009520000|2024-12-24 03:05:20|110529.6|110479.6|110551.2|110501.2|110566.4|110505.9|110529.3|110479.3|31
1735009530000|2024-12-24 03:05:30|110551.4|110501.4|110549.7|110499.7|110566.3|110501.8|110549.6|110495.9|6
1735009540000|2024-12-24 03:05:40|110549.6|110499.6|110547.5|110497.5|110552.1|110502.1|110539.8|110489.8|11
1735009550000|2024-12-24 03:05:50|110541.7|110491.7|110544.4|110494.4|110544.4|110494.4|110541.7|110491.7|5
1735009560000|2024-12-24 03:06:00|110545.2|110495.2|110547.3|110497.3|110552.2|110502.2|110545.1|110495.1|7
1735009570000|2024-12-24 03:06:10|110565|110493.5|110550.6|110500.6|110565|110506.3|110546.8|110493.5|15
1735009580000|2024-12-24 03:06:20|110556|110506|110551|110501|110556|110506|110549.6|110499.6|6
1735009590000|2024-12-24 03:06:30|110550.9|110500.9|110550|110500|110552.7|110502.7|110548.7|110498.7|9
1735009600000|2024-12-24 03:06:40|110554.3|110504.3|110556.3|110506.3|110556.3|110506.3|110552.7|110502.7|9
1735009610000|2024-12-24 03:06:50|110555|110505|110557.5|110507.5|110561|110511|110552.5|110502.5|8
1735009620000|2024-12-24 03:07:00|110560|110510|110576.9|110526.9|110581.2|110531.2|110558|110508|29
1735009630000|2024-12-24 03:07:10|110574.2|110524.2|110577.3|110527.3|110585.1|110535.1|110574.2|110524.2|35
1735009640000|2024-12-24 03:07:20|110581.2|110531.2|110573.1|110523.1|110586.8|110531.9|110573.1|110515.8|22
1735009650000|2024-12-24 03:07:30|110574.9|110524.9|110583.4|110533.4|110585.6|110535.6|110574.9|110524.9|21
1735009660000|2024-12-24 03:07:40|110582.9|110532.9|110585.3|110535.3|110587|110537|110578.6|110528.6|20
1735009670000|2024-12-24 03:07:50|110584.1|110534.1|110581.1|110531.1|110585.6|110535.6|110581.1|110531.1|19
1735009680000|2024-12-24 03:08:00|110581.8|110531.8|110580.9|110530.9|110581.8|110531.8|110580.9|110530.9|2
1735009690000|2024-12-24 03:08:10|110581|110531|110581|110531|110581.1|110531.1|110581|110531|3
1735009700000|2024-12-24 03:08:20|110581.1|110531.1|110579.1|110529.1|110581.1|110531.1|110579.1|110529.1|2
1735009710000|2024-12-24 03:08:30|110581.4|110531.4|110581.8|110531.8|110581.8|110531.8|110577.8|110527.8|4
1735009720000|2024-12-24 03:08:40|110582.5|110532.5|110586.4|110536.4|110595.3|110545.3|110580.4|110530.4|12
1735009730000|2024-12-24 03:08:50|110588.4|110538.4|110604.1|110554.1|110607|110557|110586.4|110536.4|24
1735009740000|2024-12-24 03:09:00|110605.4|110555.4|110614.9|110564.9|110615.6|110565.6|110605.1|110555.1|26
1735009750000|2024-12-24 03:09:10|110610.6|110560.6|110612.4|110562.4|110615.8|110565.8|110609.1|110559.1|25
1735009760000|2024-12-24 03:09:20|110614.2|110564.2|110616|110566|110616.7|110566.7|110610|110560|17
1735009770000|2024-12-24 03:09:30|110613.5|110563.5|110612.7|110562.7|110615|110565|110606.7|110556.7|18
1735009780000|2024-12-24 03:09:40|110610.4|110560.4|110611.7|110561.7|110615|110565|110610|110560|9
1735009790000|2024-12-24 03:09:50|110610.1|110560.1|110606.9|110556.9|110612.4|110562.4|110604.6|110554.6|20
1735009800000|2024-12-24 03:10:00|110604.8|110554.8|110605.2|110555.2|110605.2|110555.2|110601.5|110551.5|14
1735009810000|2024-12-24 03:10:10|110605.5|110555.5|110604.8|110554.8|110611.3|110561.3|110603.1|110553.1|33
1735009820000|2024-12-24 03:10:20|110605.8|110555.8|110594.4|110544.4|110606.8|110556.8|110588.7|110531.7|32
1735009830000|2024-12-24 03:10:30|110596.1|110546.1|110586.4|110536.4|110596.1|110546.1|110582.6|110532.6|33
1735009840000|2024-12-24 03:10:40|110585.2|110535.2|110590.1|110540.1|110591|110541|110583.2|110533.2|41
1735009850000|2024-12-24 03:10:50|110587.7|110537.7|110591.2|110541.2|110596.6|110546.6|110587.7|110537.7|36
1735009860000|2024-12-24 03:11:00|110591.9|110541.9|110591|110541|110594.2|110544.2|110588.6|110538.6|28
1735009870000|2024-12-24 03:11:10|110592.7|110542.7|110583.1|110533.1|110592.7|110542.7|110578.1|110528.1|24
1735009880000|2024-12-24 03:11:20|110584.9|110534.9|110585.2|110535.2|110585.2|110535.2|110581.7|110531.7|10
1735009890000|2024-12-24 03:11:30|110583.3|110533.3|110583.6|110533.6|110589|110539|110580.7|110530.7|26
1735009900000|2024-12-24 03:11:40|110584.4|110534.4|110585.1|110535.1|110586.9|110536.9|110583.3|110533.3|7
1735009910000|2024-12-24 03:11:50|110584.1|110534.1|110586.2|110536.2|110586.2|110536.2|110584.1|110534.1|10
1735009920000|2024-12-24 03:12:00|110585.6|110535.6|110578.5|110528.5|110585.7|110535.7|110576.9|110526.9|13
1735009930000|2024-12-24 03:12:10|110584.2|110534.2|110581|110531|110584.2|110534.2|110577.7|110527.7|21
1735009940000|2024-12-24 03:12:20|110585|110535|110583.7|110533.7|110587.3|110537.3|110581|110531|15
1735009950000|2024-12-24 03:12:30|110585.2|110535.2|110580.9|110530.9|110585.2|110535.2|110580.9|110530.9|8
1735009960000|2024-12-24 03:12:40|110580.3|110530.3|110581.2|110531.2|110582|110532|110580.3|110530.3|5
1735009970000|2024-12-24 03:12:50|110581.4|110531.4|110582.1|110532.1|110582.1|110532.1|110581.4|110531.4|4
1735009980000|2024-12-24 03:13:00|110580.7|110530.7|110580.7|110530.7|110580.7|110530.7|110580.7|110530.7|1
1735010000000|2024-12-24 03:13:20|110584|110534|110584|110534|110584|110534|110584|110534|1
1735010010000|2024-12-24 03:13:30|110583.6|110533.6|110581.7|110531.7|110583.6|110533.6|110581.7|110531.7|2
1735010020000|2024-12-24 03:13:40|110581.9|110531.9|110580.1|110530.1|110581.9|110531.9|110580|110530|6
1735010030000|2024-12-24 03:13:50|110580.2|110530.2|110579.9|110529.9|110580.2|110530.2|110578.4|110528.4|4
1735010050000|2024-12-24 03:14:10|110581|110531|110581|110531|110581|110531|110581|110531|1
1735010060000|2024-12-24 03:14:20|110581.6|110531.6|110581.8|110531.8|110581.8|110531.8|110581.6|110531.6|3
1735010070000|2024-12-24 03:14:30|110581.9|110531.9|110583.5|110533.5|110584.5|110534.5|110581.9|110531.9|7
1735010080000|2024-12-24 03:14:40|110583.4|110533.4|110583.5|110533.5|110583.5|110533.5|110583.4|110533.4|2
1735010090000|2024-12-24 03:14:50|110583.2|110533.2|110583|110533|110583.2|110533.2|110583|110533|2
1735010100000|2024-12-24 03:15:00|110580.5|110530.5|110579|110529|110580.5|110530.5|110579|110529|2
1735010110000|2024-12-24 03:15:10|110579.4|110529.4|110581.4|110531.4|110581.4|110531.4|110579.4|110529.4|2
1735010120000|2024-12-24 03:15:20|110581.7|110531.7|110582.9|110532.9|110582.9|110532.9|110581.7|110531.7|4
1735010130000|2024-12-24 03:15:30|110583|110533|110583.1|110533.1|110583.1|110533.1|110583|110533|2
1735010140000|2024-12-24 03:15:40|110582.9|110532.9|110580.5|110530.5|110582.9|110532.9|110580.5|110530.5|4
1735010150000|2024-12-24 03:15:50|110580.8|110530.8|110583.3|110533.3|110583.3|110533.3|110580.8|110530.8|2
1735010160000|2024-12-24 03:16:00|110584|110534|110587.1|110537.1|110593.6|110543.6|110583|110533|13
1735010170000|2024-12-24 03:16:10|110586.8|110536.8|110585.2|110535.2|110587.4|110537.4|110585.2|110535.2|7
1735010180000|2024-12-24 03:16:20|110584.2|110534.2|110588|110538|110588|110538|110584.2|110534.2|7
1735010190000|2024-12-24 03:16:30|110590.8|110540.8|110599.4|110549.4|110601.9|110551.9|110590.8|110540.8|19
1735010200000|2024-12-24 03:16:40|110599.5|110549.5|110602.3|110552.3|110602.3|110552.3|110599.5|110549.5|10
1735010210000|2024-12-24 03:16:50|110603.9|110553.9|110608.5|110558.5|110611.5|110561.5|110602.1|110552.1|24
1735010220000|2024-12-24 03:17:00|110610.5|110560.5|110607.2|110557.2|110611.5|110561.5|110604.4|110554.4|32
1735010230000|2024-12-24 03:17:10|110606.8|110556.8|110606|110556|110606.8|110556.8|110603.6|110553.6|13
1735010240000|2024-12-24 03:17:20|110605.3|110555.3|110605.3|110555.3|110605.3|110555.3|110605.3|110555.3|1
1735010250000|2024-12-24 03:17:30|110603.5|110553.5|110597|110547|110604.1|110554.1|110597|110547|10
1735010260000|2024-12-24 03:17:40|110597.3|110547.3|110600.3|110550.3|110600.5|110550.5|110597.3|110547.3|7
1735010280000|2024-12-24 03:18:00|110598.3|110548.3|110600.3|110550.3|110600.8|110550.8|110597.3|110547.3|7
1735010290000|2024-12-24 03:18:10|110603.8|110553.8|110607.7|110557.7|110607.7|110557.7|110603.8|110553.8|4
1735010300000|2024-12-24 03:18:20|110607|110557|110606.5|110556.5|110607|110557|110605.8|110555.8|3
1735010310000|2024-12-24 03:18:30|110606|110556|110604.4|110554.4|110606|110556|110604.4|110554.4|3
1735010320000|2024-12-24 03:18:40|110605.3|110555.3|110601.8|110551.8|110605.6|110555.6|110601.8|110551.8|3
1735010330000|2024-12-24 03:18:50|110602.2|110552.2|110604.2|110554.2|110604.2|110554.2|110601.9|110551.9|5
1735010340000|2024-12-24 03:19:00|110608.9|110558.9|110604.5|110554.5|110608.9|110558.9|110602.9|110552.9|10
1735010360000|2024-12-24 03:19:20|110606.5|110556.5|110605.7|110555.7|110606.5|110556.5|110605.7|110555.7|2
1735010370000|2024-12-24 03:19:30|110605.8|110555.8|110606.1|110556.1|110606.3|110556.3|110605.8|110555.8|3
1735010380000|2024-12-24 03:19:40|110607.4|110557.4|110604|110554|110607.4|110557.4|110597.7|110547.7|12
1735010390000|2024-12-24 03:19:50|110599.4|110549.4|110595.6|110545.6|110599.4|110549.4|110594.5|110544.5|11
1735010400000|2024-12-24 03:20:00|110595.4|110545.4|110593.8|110543.8|110595.4|110545.4|110589.7|110539.7|13
1735010410000|2024-12-24 03:20:10|110589.2|110539.2|110589.1|110539.1|110592.3|110542.3|110584.7|110534.7|13
1735010420000|2024-12-24 03:20:20|110591|110541|110589.1|110539.1|110591|110541|110588.3|110538.3|5
1735010430000|2024-12-24 03:20:30|110588.9|110538.9|110588.8|110538.8|110588.9|110538.9|110588.8|110538.8|2
1735010440000|2024-12-24 03:20:40|110588.1|110538.1|110590|110540|110590|110540|110582.2|110532.2|11
1735010450000|2024-12-24 03:20:50|110590.1|110540.1|110589.2|110539.2|110590.1|110540.1|110589.1|110539.1|3
1735010460000|2024-12-24 03:21:00|110589.3|110539.3|110593|110543|110593|110543|110587.3|110537.3|11
1735010470000|2024-12-24 03:21:10|110593.4|110543.4|110593.2|110543.2|110595.6|110545.6|110593.2|110543.2|6
1735010480000|2024-12-24 03:21:20|110593.7|110543.7|110586.3|110536.3|110593.7|110543.7|110586.3|110536.3|9
1735010490000|2024-12-24 03:21:30|110586.4|110536.4|110583.8|110533.8|110586.4|110536.4|110583.8|110533.8|6
1735010500000|2024-12-24 03:21:40|110583.2|110533.2|110583|110533|110583.9|110533.9|110580.6|110530.6|9
1735010510000|2024-12-24 03:21:50|110580.8|110530.8|110583.9|110533.9|110583.9|110533.9|110580.2|110530.2|13
1735010520000|2024-12-24 03:22:00|110584.3|110534.3|110585.5|110535.5|110585.5|110535.5|110584.3|110534.3|4
1735010530000|2024-12-24 03:22:10|110586.3|110536.3|110588.6|110538.6|110588.6|110538.6|110586.3|110536.3|6
1735010540000|2024-12-24 03:22:20|110588.7|110538.7|110592|110542|110592|110542|110588.7|110538.7|3
1735010550000|2024-12-24 03:22:30|110592.5|110542.5|110592.3|110542.3|110596.5|110546.5|110591.1|110541.1|11
1735010560000|2024-12-24 03:22:40|110594.6|110544.6|110593.4|110543.4|110594.6|110544.6|110584.6|110534.6|8
1735010570000|2024-12-24 03:22:50|110591.5|110541.5|110591.1|110541.1|110592.3|110542.3|110590.6|110540.6|5
1735010580000|2024-12-24 03:23:00|110591.5|110541.5|110592.1|110542.1|110592.1|110542.1|110591.5|110541.5|5
1735010590000|2024-12-24 03:23:10|110592.2|110542.2|110592.7|110542.7|110592.7|110542.7|110592.2|110542.2|2
1735010600000|2024-12-24 03:23:20|110592.6|110542.6|110592.9|110542.9|110592.9|110542.9|110592.6|110542.6|2
1735010610000|2024-12-24 03:23:30|110592.7|110542.7|110585.8|110535.8|110592.7|110542.7|110585.1|110535.1|6
1735010620000|2024-12-24 03:23:40|110585.6|110535.6|110586|110536|110586|110536|110585.3|110535.3|4
1735010630000|2024-12-24 03:23:50|110586.8|110536.8|110584.2|110534.2|110586.8|110536.8|110584.2|110534.2|3
1735010640000|2024-12-24 03:24:00|110584.1|110534.1|110585.2|110535.2|110588|110538|110584|110534|7
1735010650000|2024-12-24 03:24:10|110584.5|110534.5|110585.4|110535.4|110585.4|110535.4|110583.8|110533.8|5
1735010660000|2024-12-24 03:24:20|110586.5|110536.5|110589.3|110539.3|110591.9|110541.9|110586.5|110536.5|7
1735010670000|2024-12-24 03:24:30|110589.9|110539.9|110591.9|110541.9|110592.7|110542.7|110589.9|110539.9|3
1735010680000|2024-12-24 03:24:40|110591.8|110541.8|110591.5|110541.5|110591.8|110541.8|110591.5|110541.5|3
1735010690000|2024-12-24 03:24:50|110591.4|110541.4|110590|110540|110591.4|110541.4|110590|110540|4
1735010700000|2024-12-24 03:25:00|110591.8|110541.8|110591|110541|110591.8|110541.8|110591|110541|2
1735010710000|2024-12-24 03:25:10|110590.7|110540.7|110590.8|110540.8|110590.8|110540.8|110590.7|110540.7|2
1735010720000|2024-12-24 03:25:20|110590.2|110540.2|110591.4|110541.4|110591.4|110541.4|110589.4|110539.4|5
1735010730000|2024-12-24 03:25:30|110589.4|110539.4|110593|110543|110593.7|110543.7|110589.4|110539.4|6
1735010740000|2024-12-24 03:25:40|110590.7|110540.7|110590.8|110540.8|110591.5|110541.5|110590.6|110540.6|5
1735010750000|2024-12-24 03:25:50|110591.1|110541.1|110591.1|110541.1|110591.4|110541.4|110591.1|110541.1|5
1735010760000|2024-12-24 03:26:00|110588.1|110538.1|110588|110538|110588.1|110538.1|110588|110538|2
1735010770000|2024-12-24 03:26:10|110589.1|110539.1|110585.8|110535.8|110589.1|110539.1|110585.8|110535.8|2
1735010780000|2024-12-24 03:26:20|110587.3|110537.3|110586|110536|110587.3|110537.3|110585.2|110535.2|4
1735010790000|2024-12-24 03:26:30|110585.7|110535.7|110584.5|110534.5|110585.7|110535.7|110584.5|110534.5|3
1735010800000|2024-12-24 03:26:40|110584.4|110534.4|110584.4|110534.4|110585.2|110535.2|110583.2|110533.2|6
1735010810000|2024-12-24 03:26:50|110582.5|110532.5|110583.6|110533.6|110584.4|110534.4|110582.5|110532.5|7
1735010820000|2024-12-24 03:27:00|110584.2|110534.2|110584.2|110534.2|110584.2|110534.2|110584.2|110534.2|1
1735010830000|2024-12-24 03:27:10|110583.7|110533.7|110583.5|110533.5|110585|110535|110583.2|110533.2|6
1735010840000|2024-12-24 03:27:20|110583.4|110533.4|110584.6|110534.6|110584.7|110534.7|110583.4|110533.4|5
1735010850000|2024-12-24 03:27:30|110584.5|110534.5|110584.5|110534.5|110584.5|110534.5|110584.5|110534.5|1
1735010860000|2024-12-24 03:27:40|110584.6|110534.6|110584.4|110534.4|110584.6|110534.6|110584.4|110534.4|2
1735010870000|2024-12-24 03:27:50|110584.3|110534.3|110584.2|110534.2|110584.3|110534.3|110583.9|110533.9|4
1735010880000|2024-12-24 03:28:00|110587.5|110537.5|110585.5|110535.5|110587.5|110537.5|110585.5|110535.5|2
1735010890000|2024-12-24 03:28:10|110587|110537|110586.5|110536.5|110587|110537|110586.5|110536.5|2
1735010900000|2024-12-24 03:28:20|110586.2|110536.2|110591.3|110541.3|110601.1|110551.1|110585.5|110535.5|10
1735010910000|2024-12-24 03:28:30|110590.5|110540.5|110589.4|110539.4|110590.6|110540.6|110589.4|110539.4|3
1735010920000|2024-12-24 03:28:40|110588.8|110538.8|110588.9|110538.9|110589|110539|110588.7|110538.7|4
1735010930000|2024-12-24 03:28:50|110588.8|110538.8|110590|110540|110590|110540|110588.8|110538.8|2
1735010940000|2024-12-24 03:29:00|110592.5|110542.5|110592.5|110542.5|110592.5|110542.5|110592.5|110542.5|1
1735010950000|2024-12-24 03:29:10|110591|110541|110590|110540|110591|110541|110590|110540|2
1735010960000|2024-12-24 03:29:20|110589.9|110539.9|110589|110539|110589.9|110539.9|110589|110539|2
1735010970000|2024-12-24 03:29:30|110586.3|110536.3|110587.8|110537.8|110587.8|110537.8|110585.8|110535.8|4
1735010980000|2024-12-24 03:29:40|110589|110539|110589.4|110539.4|110589.4|110539.4|110589|110539|2
1735010990000|2024-12-24 03:29:50|110590.4|110540.4|110590.4|110540.4|110590.4|110540.4|110590.4|110540.4|1
1735011000000|2024-12-24 03:30:00|110592.9|110542.9|110594.3|110544.3|110596.9|110546.9|110591.9|110541.9|7
1735011010000|2024-12-24 03:30:10|110595|110545|110588.7|110538.7|110595|110545|110583.7|110533.7|6
1735011020000|2024-12-24 03:30:20|110587.9|110537.9|110583.9|110533.9|110587.9|110537.9|110583.1|110533.1|4
1735011030000|2024-12-24 03:30:30|110583.8|110533.8|110583.7|110533.7|110583.8|110533.8|110583.7|110533.7|2
1735011040000|2024-12-24 03:30:40|110582.8|110532.8|110584|110534|110584|110534|110582.4|110532.4|4
1735011050000|2024-12-24 03:30:50|110584.7|110534.7|110584.7|110534.7|110584.7|110534.7|110584.7|110534.7|1
1735011060000|2024-12-24 03:31:00|110582.4|110532.4|110581.7|110531.7|110585.3|110535.3|110581.7|110531.7|7
1735011070000|2024-12-24 03:31:10|110578.7|110528.7|110580.8|110530.8|110582.1|110532.1|110577.1|110527.1|8
1735011080000|2024-12-24 03:31:20|110580.5|110530.5|110559.9|110509.9|110580.5|110530.5|110556.4|110506.4|19
1735011090000|2024-12-24 03:31:30|110558.9|110508.9|110557.6|110507.6|110558.9|110508.9|110555.1|110505.1|6
1735011100000|2024-12-24 03:31:40|110557.3|110507.3|110557.6|110507.6|110557.9|110507.9|110557.3|110507.3|4
1735011110000|2024-12-24 03:31:50|110557.2|110507.2|110556.6|110506.6|110557.8|110507.8|110551.6|110501.6|20
1735011120000|2024-12-24 03:32:00|110554.8|110504.8|110562.7|110512.7|110562.7|110512.7|110554.8|110504.8|8
1735011130000|2024-12-24 03:32:10|110562.4|110512.4|110560.3|110510.3|110562.8|110512.8|110556.8|110506.8|8
1735011140000|2024-12-24 03:32:20|110560|110510|110559|110509|110560|110510|110559|110509|2
1735011150000|2024-12-24 03:32:30|110558.9|110508.9|110559.2|110509.2|110559.7|110509.7|110557.6|110507.6|6
1735011170000|2024-12-24 03:32:50|110559.3|110509.3|110557.7|110507.7|110559.3|110509.3|110555.4|110505.4|7
1735011180000|2024-12-24 03:33:00|110559.3|110509.3|110559.3|110509.3|110559.3|110509.3|110559.3|110509.3|1
1735011190000|2024-12-24 03:33:10|110556.3|110506.3|110560|110510|110562.7|110512.7|110556.3|110506.3|11
1735011200000|2024-12-24 03:33:20|110557.3|110507.3|110554.8|110504.8|110560.7|110510.7|110554.8|110504.8|18
1735011210000|2024-12-24 03:33:30|110554.6|110504.6|110554.6|110504.6|110556.6|110506.6|110554.5|110504.5|5
1735011220000|2024-12-24 03:33:40|110554.5|110504.5|110555|110505|110556.4|110506.4|110554.5|110504.5|5
1735011230000|2024-12-24 03:33:50|110554.9|110504.9|110554.9|110504.9|110554.9|110504.9|110554.9|110504.9|1
1735011240000|2024-12-24 03:34:00|110555|110505|110556|110506|110558|110508|110553.5|110503.5|6
1735011250000|2024-12-24 03:34:10|110555.7|110505.7|110560|110510|110563.5|110513.5|110555|110505|16
1735011260000|2024-12-24 03:34:20|110560.4|110510.4|110563.6|110513.6|110566.8|110516.8|110558.1|110508.1|12
1735011270000|2024-12-24 03:34:30|110563|110513|110566.9|110516.9|110567.1|110517.1|110559.7|110509.7|24
1735011280000|2024-12-24 03:34:40|110564.5|110514.5|110563.9|110513.9|110568|110518|110559.3|110509.3|17
1735011290000|2024-12-24 03:34:50|110566.4|110516.4|110565|110515|110568.3|110518.3|110560.6|110510.6|18
1735011300000|2024-12-24 03:35:00|110563.5|110513.5|110565.8|110515.8|110566.3|110516.3|110559.3|110509.3|9
1735011310000|2024-12-24 03:35:10|110563.7|110513.7|110563.8|110513.8|110564.8|110514.8|110561.8|110511.8|14
1735011320000|2024-12-24 03:35:20|110565.3|110515.3|110562.6|110512.6|110566.2|110516.2|110562.5|110512.5|8
1735011330000|2024-12-24 03:35:30|110564.1|110514.1|110561.1|110511.1|110564.5|110514.5|110558.5|110508.5|12
1735011340000|2024-12-24 03:35:40|110560|110510|110556.1|110506.1|110560|110510|110555.7|110505.7|11
1735011350000|2024-12-24 03:35:50|110555.5|110505.5|110554.9|110504.9|110555.5|110505.5|110554.9|110504.9|2
1735011360000|2024-12-24 03:36:00|110555|110505|110555|110505|110555|110505|110555|110505|1
1735011380000|2024-12-24 03:36:20|110553.7|110503.7|110550|110500|110553.7|110503.7|110550|110500|5
1735011390000|2024-12-24 03:36:30|110550.8|110500.8|110552.6|110502.6|110552.8|110502.8|110549.4|110499.4|4
1735011400000|2024-12-24 03:36:40|110553.1|110503.1|110553.5|110503.5|110554.8|110504.8|110550.3|110500.3|7
1735011410000|2024-12-24 03:36:50|110556|110506|110552.5|110502.5|110556.5|110506.5|110552.5|110502.5|5
1735011420000|2024-12-24 03:37:00|110552.6|110502.6|110555.5|110505.5|110558|110508|110552.6|110502.6|5
1735011430000|2024-12-24 03:37:10|110555.2|110505.2|110555.1|110505.1|110555.2|110505.2|110555|110505|3
1735011440000|2024-12-24 03:37:20|110555.2|110505.2|110554|110504|110555.2|110505.2|110554|110504|6
1735011450000|2024-12-24 03:37:30|110555.6|110505.6|110555.4|110505.4|110555.6|110505.6|110554.8|110504.8|3
1735011460000|2024-12-24 03:37:40|110555.3|110505.3|110562|110512|110562.6|110512.6|110555.1|110505.1|10
1735011470000|2024-12-24 03:37:50|110561.7|110511.7|110562.6|110512.6|110562.6|110512.6|110561.7|110511.7|2
1735011480000|2024-12-24 03:38:00|110562.2|110512.2|110564.9|110514.9|110569.5|110519.5|110561.9|110511.9|17
1735011490000|2024-12-24 03:38:10|110566.6|110516.6|110571.7|110521.7|110584|110524.7|110564.9|110512.2|15
1735011500000|2024-12-24 03:38:20|110573.2|110523.2|110569.5|110519.5|110573.2|110523.2|110565.9|110515.9|7
1735011510000|2024-12-24 03:38:30|110569.3|110519.3|110569.3|110519.3|110569.5|110519.5|110569.3|110519.3|3
1735011520000|2024-12-24 03:38:40|110569.4|110519.4|110566|110516|110569.4|110519.4|110566|110516|5
1735011530000|2024-12-24 03:38:50|110569.3|110519.3|110569.2|110519.2|110569.3|110519.3|110569.2|110519.2|2
1735011540000|2024-12-24 03:39:00|110565|110515|110568.4|110518.4|110568.4|110518.4|110565|110515|2
1735011550000|2024-12-24 03:39:10|110568.9|110518.9|110568.8|110518.8|110568.9|110518.9|110568.4|110518.4|4
1735011560000|2024-12-24 03:39:20|110565.4|110515.4|110565.4|110515.4|110568.8|110518.8|110565.3|110515.3|11
1735011570000|2024-12-24 03:39:30|110568.8|110518.8|110564.7|110514.7|110569|110519|110560.8|110510.8|13
1735011580000|2024-12-24 03:39:40|110565|110515|110563.6|110513.6|110565|110515|110561.8|110511.8|4
1735011600000|2024-12-24 03:40:00|110563.8|110513.8|110559.7|110509.7|110565.3|110515.3|110559.7|110509.7|5
1735011610000|2024-12-24 03:40:10|110561.3|110511.3|110561|110511|110562.5|110512.5|110561|110511|3
1735011630000|2024-12-24 03:40:30|110560.2|110510.2|110557.4|110507.4|110560.3|110510.3|110557.2|110507.2|9
1735011640000|2024-12-24 03:40:40|110557.7|110507.7|110557.8|110507.8|110557.8|110507.8|110557.7|110507.7|2
1735011650000|2024-12-24 03:40:50|110558.1|110508.1|110558.1|110508.1|110558.1|110508.1|110558.1|110508.1|1
1735011660000|2024-12-24 03:41:00|110558.8|110508.8|110564|110514|110565|110515|110558.5|110508.5|13
1735011680000|2024-12-24 03:41:20|110564.1|110514.1|110564.2|110514.2|110564.2|110514.2|110564.1|110514.1|2
1735011690000|2024-12-24 03:41:30|110564.3|110514.3|110563.9|110513.9|110564.4|110514.4|110563.9|110513.9|4
1735011710000|2024-12-24 03:41:50|110564.1|110514.1|110565.4|110515.4|110565.4|110515.4|110561.6|110511.6|6
1735011720000|2024-12-24 03:42:00|110564.2|110514.2|110566.7|110516.7|110570.5|110520.5|110564.2|110514.2|11
1735011730000|2024-12-24 03:42:10|110567.4|110517.4|110563.2|110513.2|110572.1|110522.1|110562.7|110512.7|18
1735011740000|2024-12-24 03:42:20|110563|110513|110563.7|110513.7|110565|110515|110563|110513|5
1735011750000|2024-12-24 03:42:30|110564|110514|110564|110514|110564|110514|110564|110514|1
1735011760000|2024-12-24 03:42:40|110565|110515|110565|110515|110565|110515|110565|110515|1
1735011770000|2024-12-24 03:42:50|110565.5|110515.5|110565.4|110515.4|110565.5|110515.5|110565.4|110515.4|2
1735011780000|2024-12-24 03:43:00|110565.9|110515.9|110566|110516|110566|110516|110565.9|110515.9|2
1735011790000|2024-12-24 03:43:10|110565.7|110515.7|110565.7|110515.7|110565.7|110515.7|110565.7|110515.7|1
1735011800000|2024-12-24 03:43:20|110565.8|110515.8|110568.5|110518.5|110568.5|110518.5|110563.5|110513.5|13
1735011810000|2024-12-24 03:43:30|110566.2|110516.2|110562.3|110512.3|110570|110520|110562.3|110512.3|12
1735011820000|2024-12-24 03:43:40|110563|110513|110563|110513|110563|110513|110563|110513|1
1735011840000|2024-12-24 03:44:00|110562.9|110512.9|110566.1|110516.1|110568.2|110518.2|110562.9|110512.9|14
1735011850000|2024-12-24 03:44:10|110566.3|110516.3|110566|110516|110566.3|110516.3|110566|110516|3
1735011860000|2024-12-24 03:44:20|110567.3|110517.3|110570.3|110520.3|110573.4|110523.4|110567.3|110517.3|11
1735011870000|2024-12-24 03:44:30|110570.5|110520.5|110570|110520|110570.5|110520.5|110566.5|110516.5|5
1735011890000|2024-12-24 03:44:50|110567.7|110517.7|110567.7|110517.7|110568.2|110518.2|110567.7|110517.7|3
1735011900000|2024-12-24 03:45:00|110568.9|110518.9|110566.7|110516.7|110568.9|110518.9|110566.4|110516.4|9
1735011910000|2024-12-24 03:45:10|110566.8|110516.8|110561.3|110511.3|110566.8|110516.8|110560.6|110510.6|4
1735011920000|2024-12-24 03:45:20|110562.1|110512.1|110563.1|110513.1|110564.2|110514.2|110559.5|110509.5|7
1735011930000|2024-12-24 03:45:30|110563.2|110513.2|110566.9|110516.9|110568.8|110518.8|110563.2|110513.2|12
1735011940000|2024-12-24 03:45:40|110567|110517|110567.4|110517.4|110569.6|110519.6|110566.9|110516.9|11
1735011950000|2024-12-24 03:45:50|110566.1|110516.1|110588.7|110538.7|110590.2|110540.2|110563.2|110513.2|17
1735011960000|2024-12-24 03:46:00|110590.4|110540.4|110613|110563|110613|110563|110590.4|110540.4|34
1735011970000|2024-12-24 03:46:10|110613.3|110563.3|110611|110561|110613.3|110563.3|110605.9|110555.9|14
1735011980000|2024-12-24 03:46:20|110610.9|110560.9|110610.5|110560.5|110611.3|110561.3|110608.2|110558.2|14
1735011990000|2024-12-24 03:46:30|110612.3|110562.3|110623.1|110573.1|110628.5|110578.5|110612.3|110562.3|30
1735012000000|2024-12-24 03:46:40|110622.4|110572.4|110622.5|110572.5|110624.1|110574.1|110618.4|110568.4|12
1735012010000|2024-12-24 03:46:50|110621.3|110571.3|110618.4|110568.4|110621.3|110571.3|110612.7|110562.7|23
1735012020000|2024-12-24 03:47:00|110618.8|110568.8|110618.8|110568.8|110619.7|110569.7|110618.4|110568.4|7
1735012030000|2024-12-24 03:47:10|110618.7|110568.7|110617.1|110567.1|110621|110571|110612.9|110562.9|10
1735012040000|2024-12-24 03:47:20|110620.2|110570.2|110617.8|110567.8|110620.2|110570.2|110617.5|110567.5|4
1735012050000|2024-12-24 03:47:30|110617.6|110567.6|110617|110567|110621.1|110571.1|110615|110565|19
1735012060000|2024-12-24 03:47:40|110618.5|110568.5|110619.3|110569.3|110619.3|110569.3|110616.8|110566.8|7
1735012070000|2024-12-24 03:47:50|110618.5|110568.5|110653.6|110603.6|110653.6|110603.6|110618.5|110568.5|4
1735012080000|2024-12-24 03:48:00|110659.2|110609.2|110651.6|110601.6|110668.5|110609.2|110646.8|110591.3|61
1735012090000|2024-12-24 03:48:10|110655.3|110605.3|110641.9|110591.9|110655.3|110605.3|110641.9|110591.9|24
1735012100000|2024-12-24 03:48:20|110642.1|110592.1|110641.9|110591.9|110644.1|110594.1|110638.8|110588.8|19
1735012110000|2024-12-24 03:48:30|110638.9|110588.9|110644.2|110594.2|110655.6|110598.8|110638.4|110581.9|37
1735012120000|2024-12-24 03:48:40|110658.5|110585.9|110642.1|110592.1|110658.5|110593.8|110640.1|110585.9|12
1735012130000|2024-12-24 03:48:50|110642.3|110592.3|110646.3|110596.3|110652.9|110602.9|110639.8|110589.8|35
1735012140000|2024-12-24 03:49:00|110646|110596|110647|110597|110649.5|110599.5|110642.8|110592.8|16
1735012150000|2024-12-24 03:49:10|110648|110598|110647.5|110597.5|110648|110598|110645|110595|14
1735012160000|2024-12-24 03:49:20|110647|110597|110643.8|110593.8|110651|110601|110643.8|110593.8|15
1735012170000|2024-12-24 03:49:30|110642.2|110592.2|110636.2|110586.2|110642.8|110592.8|110636.2|110586.2|20
1735012180000|2024-12-24 03:49:40|110645.7|110571.5|110635.8|110585.8|110645.7|110590.5|110635.8|110571.5|21
1735012190000|2024-12-24 03:49:50|110637.6|110587.6|110639.7|110589.7|110646.2|110596.2|110636.4|110586.4|26
1735012200000|2024-12-24 03:50:00|110640.7|110590.7|110638.2|110588.2|110640.7|110590.7|110637.3|110587.3|15
1735012210000|2024-12-24 03:50:10|110640|110590|110640.4|110590.4|110641.4|110591.4|110638.2|110588.2|15
1735012220000|2024-12-24 03:50:20|110638.7|110588.7|110639.4|110589.4|110642.4|110592.4|110637.4|110587.4|12
1735012230000|2024-12-24 03:50:30|110636.9|110586.9|110648.5|110598.5|110653.3|110603.3|110636.9|110586.9|26
1735012240000|2024-12-24 03:50:40|110646.7|110596.7|110648.4|110598.4|110648.4|110598.4|110646.4|110596.4|5
1735012250000|2024-12-24 03:50:50|110646.6|110596.6|110646.1|110596.1|110649.2|110599.2|110643.2|110593.2|14
1735012260000|2024-12-24 03:51:00|110646.5|110596.5|110643.5|110593.5|110648.5|110598.5|110640.9|110590.9|12
1735012270000|2024-12-24 03:51:10|110647.5|110597.5|110649.7|110599.7|110649.7|110599.7|110647.5|110597.5|4
1735012280000|2024-12-24 03:51:20|110650.1|110600.1|110649.3|110599.3|110650.1|110600.1|110645|110595|6
1735012290000|2024-12-24 03:51:30|110649.8|110599.8|110649.1|110599.1|110649.8|110599.8|110647|110597|7
1735012300000|2024-12-24 03:51:40|110648.9|110598.9|110646.7|110596.7|110648.9|110598.9|110646.7|110596.7|4
1735012310000|2024-12-24 03:51:50|110647.4|110597.4|110646|110596|110647.4|110597.4|110642.3|110592.3|21
1735012320000|2024-12-24 03:52:00|110650.6|110600.6|110652.7|110602.7|110653.6|110603.6|110650.6|110600.6|6
1735012330000|2024-12-24 03:52:10|110652.8|110602.8|110647.3|110597.3|110652.8|110602.8|110646.5|110596.5|9
1735012340000|2024-12-24 03:52:20|110647.5|110597.5|110650.9|110600.9|110653|110603|110647.5|110597.5|9
1735012350000|2024-12-24 03:52:30|110651|110601|110650.9|110600.9|110651.2|110601.2|110650.9|110600.9|3
1735012360000|2024-12-24 03:52:40|110649.6|110599.6|110651.7|110601.7|110651.7|110601.7|110649.6|110599.6|3
1735012370000|2024-12-24 03:52:50|110647.5|110597.5|110644.4|110594.4|110647.5|110597.5|110644.4|110594.4|3
1735012380000|2024-12-24 03:53:00|110644.3|110594.3|110644.9|110594.9|110646.2|110596.2|110643.4|110593.4|17
1735012390000|2024-12-24 03:53:10|110643.4|110593.4|110646|110596|110646|110596|110643.4|110593.4|5
1735012400000|2024-12-24 03:53:20|110644.7|110594.7|110644.3|110594.3|110644.7|110594.7|110644.3|110594.3|2
1735012410000|2024-12-24 03:53:30|110643|110593|110636.8|110586.8|110643|110593|110630.2|110580.2|17
1735012420000|2024-12-24 03:53:40|110638.8|110588.8|110633.3|110583.3|110638.8|110588.8|110628.4|110578.4|5
1735012430000|2024-12-24 03:53:50|110633.2|110583.2|110633.1|110583.1|110633.2|110583.2|110630|110580|6
1735012440000|2024-12-24 03:54:00|110636.8|110586.8|110634|110584|110636.8|110586.8|110633.7|110583.7|6
1735012450000|2024-12-24 03:54:10|110630|110580|110631|110581|110631.5|110581.5|110630|110580|3
1735012460000|2024-12-24 03:54:20|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|1
1735012470000|2024-12-24 03:54:30|110635.3|110585.3|110629.7|110579.7|110635.3|110585.3|110626.4|110576.4|9
1735012480000|2024-12-24 03:54:40|110630.7|110580.7|110629.4|110579.4|110630.8|110580.8|110628.4|110578.4|8
1735012490000|2024-12-24 03:54:50|110631|110581|110629|110579|110631|110581|110627|110577|5
1735012500000|2024-12-24 03:55:00|110626.7|110576.7|110628.7|110578.7|110630.9|110580.9|110623.1|110573.1|16
1735012510000|2024-12-24 03:55:10|110625.2|110575.2|110630.6|110580.6|110631.4|110581.4|110625.2|110575.2|14
1735012520000|2024-12-24 03:55:20|110629.4|110579.4|110631.5|110581.5|110631.5|110581.5|110629.4|110579.4|5
1735012530000|2024-12-24 03:55:30|110633.4|110583.4|110634|110584|110636.7|110586.7|110633.4|110583.4|10
1735012540000|2024-12-24 03:55:40|110635.1|110585.1|110631.1|110581.1|110636|110586|110630.7|110580.7|6
1735012550000|2024-12-24 03:55:50|110628.9|110578.9|110621.2|110571.2|110629.7|110579.7|110620|110570|14
1735012560000|2024-12-24 03:56:00|110626.9|110576.9|110632.4|110582.4|110635.6|110585.6|110626.9|110576.9|22
1735012570000|2024-12-24 03:56:10|110634.8|110584.8|110632.2|110582.2|110634.8|110584.8|110628|110578|14
1735012580000|2024-12-24 03:56:20|110631.7|110581.7|110631.6|110581.6|110634.3|110584.3|110627.8|110577.8|11
1735012590000|2024-12-24 03:56:30|110630.3|110580.3|110623.4|110573.4|110630.5|110580.5|110621.6|110571.6|13
1735012600000|2024-12-24 03:56:40|110623.9|110573.9|110621.8|110571.8|110625.6|110575.6|110619.9|110569.9|10
1735012610000|2024-12-24 03:56:50|110620.5|110570.5|110621.5|110571.5|110621.5|110571.5|110620.5|110570.5|4
1735012620000|2024-12-24 03:57:00|110620.8|110570.8|110620.8|110570.8|110620.8|110570.8|110620.8|110570.8|1
1735012630000|2024-12-24 03:57:10|110621.6|110571.6|110621.6|110571.6|110621.6|110571.6|110621.6|110571.6|1
1735012640000|2024-12-24 03:57:20|110621.5|110571.5|110623.9|110573.9|110623.9|110573.9|110621.5|110571.5|5
1735012650000|2024-12-24 03:57:30|110626.4|110576.4|110626.7|110576.7|110626.7|110576.7|110620.9|110570.9|10
1735012660000|2024-12-24 03:57:40|110624.4|110574.4|110625|110575|110628.9|110578.9|110624.4|110574.4|6
1735012670000|2024-12-24 03:57:50|110626.1|110576.1|110628.3|110578.3|110628.3|110578.3|110626.1|110576.1|3
1735012680000|2024-12-24 03:58:00|110630.2|110580.2|110626.9|110576.9|110630.5|110580.5|110625.9|110575.9|15
1735012690000|2024-12-24 03:58:10|110626.4|110576.4|110625.7|110575.7|110630.9|110580.9|110624.9|110574.9|13
1735012700000|2024-12-24 03:58:20|110624.5|110574.5|110627.4|110577.4|110628.3|110578.3|110624.5|110574.5|12
1735012710000|2024-12-24 03:58:30|110627.5|110577.5|110626.5|110576.5|110628.4|110578.4|110626.5|110576.5|3
1735012720000|2024-12-24 03:58:40|110628.3|110578.3|110623|110573|110628.3|110578.3|110623|110573|5
1735012730000|2024-12-24 03:58:50|110623.3|110573.3|110623.2|110573.2|110624.1|110574.1|110623.2|110573.2|4
1735012740000|2024-12-24 03:59:00|110623.1|110573.1|110622.3|110572.3|110624.4|110574.4|110622.3|110572.3|3
1735012750000|2024-12-24 03:59:10|110624.5|110574.5|110624.5|110574.5|110624.5|110574.5|110623.7|110573.7|3
1735012760000|2024-12-24 03:59:20|110624.7|110574.7|110624.7|110574.7|110624.7|110574.7|110624.7|110574.7|1
1735012770000|2024-12-24 03:59:30|110624.8|110574.8|110626.1|110576.1|110628.8|110578.8|110624.7|110574.7|12
1735012780000|2024-12-24 03:59:40|110628.1|110578.1|110628.9|110578.9|110630.2|110580.2|110628.1|110578.1|4
1735012790000|2024-12-24 03:59:50|110628.4|110578.4|110625|110575|110628.4|110578.4|110625|110575|4
1735012800000|2024-12-24 04:00:00|110622.5|110572.5|110619.7|110569.7|110622.5|110572.5|110618.1|110568.1|10
1735012810000|2024-12-24 04:00:10|110621.3|110571.3|110620.3|110570.3|110623.3|110573.3|110620.3|110570.3|4
1735012820000|2024-12-24 04:00:20|110619.7|110569.7|110617.1|110567.1|110619.7|110569.7|110617.1|110567.1|7
1735012830000|2024-12-24 04:00:30|110616.9|110566.9|110617.1|110567.1|110617.1|110567.1|110616.2|110566.2|4
1735012840000|2024-12-24 04:00:40|110615.8|110565.8|110614.7|110564.7|110615.8|110565.8|110611.6|110561.6|8
1735012850000|2024-12-24 04:00:50|110615|110565|110616.9|110566.9|110616.9|110566.9|110614.8|110564.8|4
1735012860000|2024-12-24 04:01:00|110618|110568|110598.8|110548.8|110618|110568|110596.9|110546.9|24
1735012870000|2024-12-24 04:01:10|110602.5|110552.5|110591.4|110541.4|110602.5|110552.5|110591.4|110541.4|38
1735012880000|2024-12-24 04:01:20|110593.4|110543.4|110592.5|110542.5|110593.7|110543.7|110590.3|110540.3|12
1735012890000|2024-12-24 04:01:30|110593.7|110543.7|110594.4|110544.4|110594.4|110544.4|110590.7|110540.7|11
1735012900000|2024-12-24 04:01:40|110591.2|110541.2|110596.2|110546.2|110600.5|110550.5|110590.2|110540.2|31
1735012910000|2024-12-24 04:01:50|110596.4|110546.4|110597.5|110547.5|110601|110551|110595.9|110545.9|20
1735012920000|2024-12-24 04:02:00|110599.4|110549.4|110598.5|110548.5|110600|110550|110596|110546|14
1735012930000|2024-12-24 04:02:10|110600.7|110550.7|110602.6|110552.6|110602.6|110552.6|110600.7|110550.7|4
1735012940000|2024-12-24 04:02:20|110602.7|110552.7|110593.4|110543.4|110602.7|110552.7|110593.4|110543.4|23
1735012950000|2024-12-24 04:02:30|110594.6|110544.6|110598.8|110548.8|110602.3|110552.3|110592.9|110542.9|17
1735012960000|2024-12-24 04:02:40|110598.7|110548.7|110599|110549|110599.3|110549.3|110597|110547|12
1735012970000|2024-12-24 04:02:50|110598|110548|110598.8|110548.8|110598.8|110548.8|110598|110548|2
1735012980000|2024-12-24 04:03:00|110599|110549|110599.4|110549.4|110599.8|110549.8|110595.3|110545.3|8
1735012990000|2024-12-24 04:03:10|110596.7|110546.7|110590.3|110540.3|110599.4|110549.4|110588.8|110538.8|18
1735013000000|2024-12-24 04:03:20|110589.2|110539.2|110588.3|110538.3|110591.9|110541.9|110588.2|110538.2|12
1735013010000|2024-12-24 04:03:30|110590|110540|110591.4|110541.4|110592.9|110542.9|110589.5|110539.5|8
1735013020000|2024-12-24 04:03:40|110595.3|110545.3|110594.9|110544.9|110595.6|110545.6|110593.3|110543.3|6
1735013030000|2024-12-24 04:03:50|110595|110545|110595.1|110545.1|110596.8|110546.8|110593.1|110543.1|10
1735013040000|2024-12-24 04:04:00|110598.3|110548.3|110594.3|110544.3|110598.3|110548.3|110594.1|110544.1|8
1735013050000|2024-12-24 04:04:10|110596.7|110546.7|110596.3|110546.3|110596.7|110546.7|110594.5|110544.5|3
1735013060000|2024-12-24 04:04:20|110594.5|110544.5|110595.1|110545.1|110596.9|110546.9|110593.6|110543.6|11
1735013070000|2024-12-24 04:04:30|110593.8|110543.8|110604|110554|110605.3|110555.3|110593.8|110543.8|11
1735013080000|2024-12-24 04:04:40|110600.5|110550.5|110600.2|110550.2|110602.1|110552.1|110600.2|110550.2|5
1735013090000|2024-12-24 04:04:50|110598.9|110548.9|110596.5|110546.5|110598.9|110548.9|110594.4|110544.4|8
1735013100000|2024-12-24 04:05:00|110598|110548|110596.7|110546.7|110598.6|110548.6|110596.4|110546.4|10
1735013110000|2024-12-24 04:05:10|110598.1|110548.1|110596.6|110546.6|110598.1|110548.1|110596.6|110546.6|2
1735013120000|2024-12-24 04:05:20|110598.4|110548.4|110596.1|110546.1|110598.4|110548.4|110594.2|110544.2|12
1735013130000|2024-12-24 04:05:30|110596.2|110546.2|110596|110546|110596.2|110546.2|110596|110546|3
1735013140000|2024-12-24 04:05:40|110598.3|110548.3|110593.9|110543.9|110600.8|110550.8|110593.9|110543.9|12
1735013150000|2024-12-24 04:05:50|110594|110544|110596.4|110546.4|110596.4|110546.4|110594|110544|6
1735013160000|2024-12-24 04:06:00|110595.1|110545.1|110595.3|110545.3|110599.1|110549.1|110593.9|110543.9|11
1735013180000|2024-12-24 04:06:20|110595.4|110545.4|110589.5|110539.5|110595.4|110545.4|110588.7|110538.7|9
1735013190000|2024-12-24 04:06:30|110588.5|110538.5|110588.2|110538.2|110590|110540|110588.2|110538.2|4
1735013200000|2024-12-24 04:06:40|110589.5|110539.5|110591.1|110541.1|110591.1|110541.1|110588.3|110538.3|7
1735013210000|2024-12-24 04:06:50|110590.8|110540.8|110590.8|110540.8|110590.8|110540.8|110590.8|110540.8|1
1735013220000|2024-12-24 04:07:00|110588.8|110538.8|110588.8|110538.8|110588.8|110538.8|110588.8|110538.8|1
1735013230000|2024-12-24 04:07:10|110586.3|110536.3|110586.3|110536.3|110588.8|110538.8|110585.3|110535.3|5
1735013240000|2024-12-24 04:07:20|110586.9|110536.9|110586.8|110536.8|110586.9|110536.9|110586.8|110536.8|2
1735013250000|2024-12-24 04:07:30|110587.6|110537.6|110586.6|110536.6|110587.7|110537.7|110586.6|110536.6|4
1735013260000|2024-12-24 04:07:40|110588.6|110538.6|110587.9|110537.9|110589.4|110539.4|110587.9|110537.9|3
1735013270000|2024-12-24 04:07:50|110587|110537|110580.7|110530.7|110587|110537|110572.5|110522.5|20
1735013280000|2024-12-24 04:08:00|110582.7|110532.7|110574|110524|110592.3|110542.3|110571.1|110521.1|23
1735013290000|2024-12-24 04:08:10|110576|110526|110573.8|110523.8|110576|110526|110569.6|110519.6|18
1735013300000|2024-12-24 04:08:20|110571.8|110521.8|110575|110525|110576.2|110526.2|110571.8|110521.8|15
1735013310000|2024-12-24 04:08:30|110571.6|110521.6|110587.2|110537.2|110590.3|110540.3|110571.6|110521.6|16
1735013320000|2024-12-24 04:08:40|110587|110537|110592.2|110542.2|110593.9|110543.9|110585.4|110535.4|10
1735013330000|2024-12-24 04:08:50|110593.4|110543.4|110592.3|110542.3|110593.5|110543.5|110590.9|110540.9|12
1735013340000|2024-12-24 04:09:00|110594.2|110544.2|110595.4|110545.4|110595.5|110545.5|110593.2|110543.2|16
1735013350000|2024-12-24 04:09:10|110595.6|110545.6|110604.7|110554.7|110604.7|110554.7|110594.1|110544.1|8
1735013360000|2024-12-24 04:09:20|110602.6|110552.6|110597.7|110547.7|110606.4|110556.4|110594|110544|15
1735013370000|2024-12-24 04:09:30|110599.1|110549.1|110594.6|110544.6|110599.1|110549.1|110593.7|110543.7|16
1735013380000|2024-12-24 04:09:40|110595.4|110545.4|110594.8|110544.8|110597.4|110547.4|110593.1|110543.1|15
1735013390000|2024-12-24 04:09:50|110594.4|110544.4|110594.3|110544.3|110595.5|110545.5|110593.8|110543.8|5
1735013400000|2024-12-24 04:10:00|110594.4|110544.4|110594.7|110544.7|110596|110546|110594.3|110544.3|6
1735013410000|2024-12-24 04:10:10|110596.5|110546.5|110600.6|110550.6|110600.6|110550.6|110593.2|110543.2|12
1735013420000|2024-12-24 04:10:20|110600.7|110550.7|110599.6|110549.6|110601.1|110551.1|110596.1|110546.1|14
1735013430000|2024-12-24 04:10:30|110599.4|110549.4|110592.9|110542.9|110599.4|110549.4|110590.9|110540.9|11
1735013440000|2024-12-24 04:10:40|110594.2|110544.2|110589|110539|110594.2|110544.2|110587.7|110537.7|6
1735013450000|2024-12-24 04:10:50|110589.1|110539.1|110593.7|110543.7|110597.9|110547.9|110589.1|110539.1|18
1735013460000|2024-12-24 04:11:00|110595.2|110545.2|110595.5|110545.5|110596.6|110546.6|110593.3|110543.3|9
1735013470000|2024-12-24 04:11:10|110597.2|110547.2|110593.9|110543.9|110597.4|110547.4|110593.9|110543.9|9
1735013480000|2024-12-24 04:11:20|110594.7|110544.7|110594.2|110544.2|110597.6|110547.6|110591.9|110541.9|17
1735013490000|2024-12-24 04:11:30|110595.6|110545.6|110596.3|110546.3|110596.3|110546.3|110593.9|110543.9|3
1735013500000|2024-12-24 04:11:40|110598.6|110548.6|110592.1|110542.1|110599.6|110549.6|110591.2|110541.2|24
1735013510000|2024-12-24 04:11:50|110592.3|110542.3|110592.9|110542.9|110594.5|110544.5|110592.1|110542.1|19
1735013520000|2024-12-24 04:12:00|110594.4|110544.4|110593.1|110543.1|110594.4|110544.4|110592.6|110542.6|6
1735013530000|2024-12-24 04:12:10|110594.6|110544.6|110597.2|110547.2|110597.9|110547.9|110593.1|110543.1|11
1735013540000|2024-12-24 04:12:20|110595.7|110545.7|110598.2|110548.2|110598.2|110548.2|110595.4|110545.4|7
1735013550000|2024-12-24 04:12:30|110600.6|110550.6|110594.3|110544.3|110600.6|110550.6|110593.1|110543.1|6
1735013560000|2024-12-24 04:12:40|110595.6|110545.6|110595.8|110545.8|110596.5|110546.5|110594.1|110544.1|6
1735013580000|2024-12-24 04:13:00|110596|110546|110601.6|110551.6|110601.8|110551.8|110594.7|110544.7|15
1735013590000|2024-12-24 04:13:10|110602.3|110552.3|110598.4|110548.4|110603.1|110553.1|110597.4|110547.4|7
1735013600000|2024-12-24 04:13:20|110597.8|110547.8|110592.9|110542.9|110597.8|110547.8|110592.7|110542.7|4
1735013610000|2024-12-24 04:13:30|110594.9|110544.9|110594.9|110544.9|110596.4|110546.4|110594.8|110544.8|5
1735013630000|2024-12-24 04:13:50|110594.7|110544.7|110590|110540|110594.9|110544.9|110590|110540|6
1735013640000|2024-12-24 04:14:00|110596.6|110546.6|110591.7|110541.7|110596.6|110546.6|110590.9|110540.9|8
1735013650000|2024-12-24 04:14:10|110590.4|110540.4|110595.3|110545.3|110595.3|110545.3|110589.8|110539.8|7
1735013660000|2024-12-24 04:14:20|110592.5|110542.5|110592.3|110542.3|110592.8|110542.8|110591|110541|7
1735013670000|2024-12-24 04:14:30|110592.1|110542.1|110592.1|110542.1|110592.1|110542.1|110592.1|110542.1|1
1735013680000|2024-12-24 04:14:40|110592.2|110542.2|110591.7|110541.7|110592.2|110542.2|110590.9|110540.9|3
1735013690000|2024-12-24 04:14:50|110589.7|110539.7|110580.8|110530.8|110591.4|110541.4|110576.1|110526.1|21
1735013700000|2024-12-24 04:15:00|110576.4|110526.4|110573.7|110523.7|110581.5|110531.5|110572.7|110522.7|5
1735013710000|2024-12-24 04:15:10|110572.7|110522.7|110572.2|110522.2|110574.4|110524.4|110571.7|110521.7|8
1735013720000|2024-12-24 04:15:20|110571.5|110521.5|110571|110521|110571.5|110521.5|110570.8|110520.8|5
1735013730000|2024-12-24 04:15:30|110568.5|110518.5|110568.5|110518.5|110568.5|110518.5|110568.5|110518.5|1
1735013740000|2024-12-24 04:15:40|110570.3|110520.3|110568.2|110518.2|110570.3|110520.3|110565.8|110515.8|9
1735013750000|2024-12-24 04:15:50|110568.1|110518.1|110584.4|110534.4|110584.4|110534.4|110568.1|110518.1|5
1735013760000|2024-12-24 04:16:00|110577.2|110527.2|110591.9|110541.9|110594.9|110544.9|110577.2|110527.2|25
1735013770000|2024-12-24 04:16:10|110593.4|110543.4|110592.4|110542.4|110596.8|110546.8|110591.4|110541.4|11
1735013780000|2024-12-24 04:16:20|110593.4|110543.4|110594.2|110544.2|110594.5|110544.5|110588.7|110538.7|17
1735013790000|2024-12-24 04:16:30|110592.7|110542.7|110592.5|110542.5|110594.2|110544.2|110592.5|110542.5|3
1735013800000|2024-12-24 04:16:40|110591.5|110541.5|110592|110542|110593.5|110543.5|110591.5|110541.5|3
1735013810000|2024-12-24 04:16:50|110593.5|110543.5|110591.5|110541.5|110593.7|110543.7|110590.5|110540.5|9
1735013820000|2024-12-24 04:17:00|110593.7|110543.7|110594.7|110544.7|110595.1|110545.1|110591.6|110541.6|18
1735013830000|2024-12-24 04:17:10|110593.2|110543.2|110592.5|110542.5|110593.5|110543.5|110592.5|110542.5|4
1735013840000|2024-12-24 04:17:20|110592.4|110542.4|110590.8|110540.8|110593.4|110543.4|110590.8|110540.8|6
1735013850000|2024-12-24 04:17:30|110593.8|110543.8|110591.9|110541.9|110593.8|110543.8|110591.8|110541.8|5
1735013860000|2024-12-24 04:17:40|110593.9|110543.9|110592.3|110542.3|110593.9|110543.9|110592.3|110542.3|2
1735013870000|2024-12-24 04:17:50|110593.9|110543.9|110593.8|110543.8|110593.9|110543.9|110592|110542|4
1735013880000|2024-12-24 04:18:00|110591.5|110541.5|110590.4|110540.4|110593|110543|110589.5|110539.5|5
1735013900000|2024-12-24 04:18:20|110590.1|110540.1|110590.1|110540.1|110590.1|110540.1|110590.1|110540.1|1
1735013920000|2024-12-24 04:18:40|110588.1|110538.1|110589.1|110539.1|110589.9|110539.9|110588.1|110538.1|5
1735013930000|2024-12-24 04:18:50|110591.1|110541.1|110588.7|110538.7|110591.7|110541.7|110585.6|110535.6|13
1735013940000|2024-12-24 04:19:00|110588.6|110538.6|110588.4|110538.4|110588.7|110538.7|110588.4|110538.4|3
1735013950000|2024-12-24 04:19:10|110591.4|110541.4|110586.4|110536.4|110591.4|110541.4|110586.4|110536.4|5
1735013960000|2024-12-24 04:19:20|110586.8|110536.8|110588.4|110538.4|110588.4|110538.4|110586.6|110536.6|5
1735013970000|2024-12-24 04:19:30|110590.7|110540.7|110591|110541|110591|110541|110590.7|110540.7|2
1735013980000|2024-12-24 04:19:40|110590.8|110540.8|110591.4|110541.4|110594.7|110544.7|110590.8|110540.8|16
1735013990000|2024-12-24 04:19:50|110591.8|110541.8|110592.7|110542.7|110595.9|110545.9|110591.7|110541.7|9
1735014010000|2024-12-24 04:20:10|110595.7|110545.7|110597.9|110547.9|110599.5|110549.5|110594.2|110544.2|21
1735014020000|2024-12-24 04:20:20|110597.7|110547.7|110592|110542|110597.7|110547.7|110588.2|110538.2|16
1735014030000|2024-12-24 04:20:30|110595.2|110545.2|110597.5|110547.5|110597.5|110547.5|110593.4|110543.4|13
1735014040000|2024-12-24 04:20:40|110595.5|110545.5|110586.7|110536.7|110595.5|110545.5|110586.7|110536.7|8
1735014050000|2024-12-24 04:20:50|110586.4|110536.4|110574.3|110524.3|110587|110537|110567.9|110517.9|33
1735014060000|2024-12-24 04:21:00|110576.3|110526.3|110571.6|110521.6|110576.3|110526.3|110569.5|110519.5|21
1735014070000|2024-12-24 04:21:10|110569.9|110519.9|110569.9|110519.9|110569.9|110519.9|110569.9|110519.9|1
1735014080000|2024-12-24 04:21:20|110569.8|110519.8|110569.9|110519.9|110571.6|110521.6|110568.3|110518.3|10
1735014090000|2024-12-24 04:21:30|110567.4|110517.4|110568.3|110518.3|110569.8|110519.8|110566.3|110516.3|6
1735014100000|2024-12-24 04:21:40|110564.2|110514.2|110566.2|110516.2|110568.7|110518.7|110564.2|110514.2|3
1735014110000|2024-12-24 04:21:50|110567.5|110517.5|110567|110517|110568.9|110518.9|110566.7|110516.7|6
1735014120000|2024-12-24 04:22:00|110566.9|110516.9|110566.9|110516.9|110566.9|110516.9|110566.9|110516.9|1
1735014130000|2024-12-24 04:22:10|110565.7|110515.7|110565.4|110515.4|110566.6|110516.6|110565.2|110515.2|5
1735014140000|2024-12-24 04:22:20|110564.1|110514.1|110561.6|110511.6|110566.6|110516.6|110561.6|110511.6|7
1735014160000|2024-12-24 04:22:40|110563.9|110513.9|110564.3|110514.3|110567.9|110517.9|110560.3|110510.3|11
1735014170000|2024-12-24 04:22:50|110564.2|110514.2|110564.2|110514.2|110564.2|110514.2|110564|110514|4
1735014180000|2024-12-24 04:23:00|110564.3|110514.3|110564.2|110514.2|110565.7|110515.7|110564|110514|5
1735014190000|2024-12-24 04:23:10|110561.8|110511.8|110561.8|110511.8|110561.8|110511.8|110561.8|110511.8|1
1735014200000|2024-12-24 04:23:20|110563.5|110513.5|110560.6|110510.6|110565.5|110515.5|110560.5|110510.5|17
1735014210000|2024-12-24 04:23:30|110559.7|110509.7|110560.2|110510.2|110563.8|110513.8|110557.6|110507.6|17
1735014220000|2024-12-24 04:23:40|110560.4|110510.4|110559.2|110509.2|110562.7|110512.7|110559.2|110509.2|9
1735014230000|2024-12-24 04:23:50|110558.2|110508.2|110559.1|110509.1|110560.5|110510.5|110557.8|110507.8|9
1735014240000|2024-12-24 04:24:00|110560.8|110510.8|110560.9|110510.9|110560.9|110510.9|110560.7|110510.7|3
1735014250000|2024-12-24 04:24:10|110560.6|110510.6|110560.7|110510.7|110560.7|110510.7|110560.6|110510.6|2
1735014260000|2024-12-24 04:24:20|110559.5|110509.5|110559.5|110509.5|110559.5|110509.5|110559.5|110509.5|1
1735014270000|2024-12-24 04:24:30|110561|110511|110561|110511|110561|110511|110561|110511|1
1735014280000|2024-12-24 04:24:40|110560.9|110510.9|110560.9|110510.9|110560.9|110510.9|110560.9|110510.9|1
1735014290000|2024-12-24 04:24:50|110560.5|110510.5|110562.3|110512.3|110562.3|110512.3|110560.4|110510.4|5
1735014300000|2024-12-24 04:25:00|110563.7|110513.7|110560.9|110510.9|110567.8|110517.8|110560.9|110510.9|14
1735014310000|2024-12-24 04:25:10|110559|110509|110565.3|110515.3|110567.3|110517.3|110559|110509|9
1735014320000|2024-12-24 04:25:20|110567|110517|110565|110515|110570.3|110520.3|110564.8|110514.8|14
1735014330000|2024-12-24 04:25:30|110567|110517|110564.5|110514.5|110567|110517|110563.7|110513.7|8
1735014340000|2024-12-24 04:25:40|110564|110514|110562.7|110512.7|110564|110514|110562.7|110512.7|2
1735014350000|2024-12-24 04:25:50|110564.2|110514.2|110559.2|110509.2|110564.2|110514.2|110558.4|110508.4|5
1735014360000|2024-12-24 04:26:00|110559.3|110509.3|110558.2|110508.2|110560.3|110510.3|110557.9|110507.9|8
1735014370000|2024-12-24 04:26:10|110557.6|110507.6|110556.7|110506.7|110557.6|110507.6|110556.7|110506.7|2
1735014380000|2024-12-24 04:26:20|110555.5|110505.5|110556.9|110506.9|110556.9|110506.9|110555.5|110505.5|2
1735014390000|2024-12-24 04:26:30|110558.3|110508.3|110553.2|110503.2|110558.3|110508.3|110552|110502|12
1735014400000|2024-12-24 04:26:40|110553.5|110503.5|110554.3|110504.3|110554.3|110504.3|110553.5|110503.5|4
1735014410000|2024-12-24 04:26:50|110554.9|110504.9|110558.2|110508.2|110559.5|110509.5|110554.9|110504.9|6
1735014420000|2024-12-24 04:27:00|110558.4|110508.4|110559.7|110509.7|110561.3|110511.3|110558.4|110508.4|6
1735014430000|2024-12-24 04:27:10|110557.7|110507.7|110556.7|110506.7|110557.7|110507.7|110556.7|110506.7|3
1735014440000|2024-12-24 04:27:20|110557.1|110507.1|110555.4|110505.4|110557.1|110507.1|110555.4|110505.4|4
1735014450000|2024-12-24 04:27:30|110556.1|110506.1|110563.2|110513.2|110564.5|110514.5|110556.1|110506.1|12
1735014460000|2024-12-24 04:27:40|110563.3|110513.3|110560.9|110510.9|110563.3|110513.3|110560.9|110510.9|2
1735014470000|2024-12-24 04:27:50|110561.5|110511.5|110562.5|110512.5|110562.5|110512.5|110561.5|110511.5|3
1735014480000|2024-12-24 04:28:00|110562.2|110512.2|110559.3|110509.3|110562.2|110512.2|110559.3|110509.3|2
1735014490000|2024-12-24 04:28:10|110560.1|110510.1|110559.9|110509.9|110562.5|110512.5|110557.8|110507.8|13
1735014500000|2024-12-24 04:28:20|110559.1|110509.1|110561.7|110511.7|110562.1|110512.1|110559.1|110509.1|7
1735014510000|2024-12-24 04:28:30|110562.8|110512.8|110562.4|110512.4|110562.8|110512.8|110561.5|110511.5|6
1735014520000|2024-12-24 04:28:40|110559.7|110509.7|110560.9|110510.9|110562.4|110512.4|110559.2|110509.2|9
1735014530000|2024-12-24 04:28:50|110561.4|110511.4|110560.8|110510.8|110562.8|110512.8|110560|110510|6
1735014540000|2024-12-24 04:29:00|110561.7|110511.7|110561.7|110511.7|110561.7|110511.7|110561.7|110511.7|1
1735014550000|2024-12-24 04:29:10|110563.2|110513.2|110561.3|110511.3|110563.2|110513.2|110555.5|110505.5|9
1735014560000|2024-12-24 04:29:20|110561.2|110511.2|110559.6|110509.6|110561.2|110511.2|110559.6|110509.6|4
1735014570000|2024-12-24 04:29:30|110560.9|110510.9|110559.1|110509.1|110560.9|110510.9|110556.7|110506.7|4
1735014580000|2024-12-24 04:29:40|110559.8|110509.8|110560.5|110510.5|110561.7|110511.7|110558.8|110508.8|7
1735014590000|2024-12-24 04:29:50|110559.4|110509.4|110559.6|110509.6|110559.6|110509.6|110559.4|110509.4|2
1735014600000|2024-12-24 04:30:00|110560.1|110510.1|110561|110511|110563.3|110513.3|110559.5|110509.5|5
1735014610000|2024-12-24 04:30:10|110561.7|110511.7|110561|110511|110561.7|110511.7|110561|110511|2
1735014620000|2024-12-24 04:30:20|110561.1|110511.1|110561|110511|110561.1|110511.1|110560.8|110510.8|4
1735014640000|2024-12-24 04:30:40|110560.8|110510.8|110560.8|110510.8|110560.8|110510.8|110560.8|110510.8|1
1735014650000|2024-12-24 04:30:50|110561|110511|110565.7|110515.7|110567.3|110517.3|110560.6|110510.6|9
1735014660000|2024-12-24 04:31:00|110566.9|110516.9|110567.3|110517.3|110567.3|110517.3|110565|110515|9
1735014670000|2024-12-24 04:31:10|110567.2|110517.2|110567|110517|110567.2|110517.2|110567|110517|3
1735014680000|2024-12-24 04:31:20|110567.1|110517.1|110566.8|110516.8|110567.2|110517.2|110566.8|110516.8|4
1735014690000|2024-12-24 04:31:30|110566.3|110516.3|110569.2|110519.2|110569.7|110519.7|110566.3|110516.3|7
1735014710000|2024-12-24 04:31:50|110569.4|110519.4|110565.7|110515.7|110569.4|110519.4|110565.7|110515.7|6
1735014720000|2024-12-24 04:32:00|110565.4|110515.4|110565.4|110515.4|110565.4|110515.4|110565.4|110515.4|1
1735014730000|2024-12-24 04:32:10|110565.5|110515.5|110565.5|110515.5|110565.5|110515.5|110565.5|110515.5|1
1735014740000|2024-12-24 04:32:20|110565.4|110515.4|110565|110515|110565.4|110515.4|110565|110515|2
1735014750000|2024-12-24 04:32:30|110565.9|110515.9|110564.5|110514.5|110568.3|110518.3|110562.5|110512.5|5
1735014760000|2024-12-24 04:32:40|110565.9|110515.9|110566.3|110516.3|110566.7|110516.7|110565.9|110515.9|5
1735014770000|2024-12-24 04:32:50|110569.5|110519.5|110566.4|110516.4|110569.5|110519.5|110566.3|110516.3|3
1735014780000|2024-12-24 04:33:00|110566.5|110516.5|110566.5|110516.5|110566.5|110516.5|110566.5|110516.5|1
1735014790000|2024-12-24 04:33:10|110566.2|110516.2|110566.3|110516.3|110566.3|110516.3|110566.2|110516.2|2
1735014800000|2024-12-24 04:33:20|110565.5|110515.5|110559.5|110509.5|110568.4|110518.4|110559.5|110509.5|16
1735014810000|2024-12-24 04:33:30|110557.2|110507.2|110558.3|110508.3|110558.7|110508.7|110557.2|110507.2|4
1735014820000|2024-12-24 04:33:40|110558.4|110508.4|110560.3|110510.3|110561.5|110511.5|110558.3|110508.3|10
1735014830000|2024-12-24 04:33:50|110561.2|110511.2|110561.2|110511.2|110561.2|110511.2|110561.2|110511.2|1
1735014850000|2024-12-24 04:34:10|110561.3|110511.3|110561.3|110511.3|110561.3|110511.3|110561.3|110511.3|1
1735014860000|2024-12-24 04:34:20|110562.5|110512.5|110562.7|110512.7|110562.7|110512.7|110562.5|110512.5|3
1735014890000|2024-12-24 04:34:50|110562.5|110512.5|110562.4|110512.4|110562.5|110512.5|110562.4|110512.4|2
1735014900000|2024-12-24 04:35:00|110561.1|110511.1|110561.1|110511.1|110561.1|110511.1|110561.1|110511.1|1
1735014910000|2024-12-24 04:35:10|110561.3|110511.3|110547.2|110497.2|110561.3|110511.3|110546.8|110496.8|11
1735014930000|2024-12-24 04:35:30|110548.6|110498.6|110548.9|110498.9|110548.9|110498.9|110548.6|110498.6|2
1735014940000|2024-12-24 04:35:40|110545.2|110495.2|110546.7|110496.7|110546.7|110496.7|110545.2|110495.2|2
1735014960000|2024-12-24 04:36:00|110547|110497|110538.1|110488.1|110547|110497|110535.6|110485.6|13
1735014970000|2024-12-24 04:36:10|110535.1|110485.1|110535.1|110485.1|110536.4|110486.4|110533.2|110483.2|6
1735014980000|2024-12-24 04:36:20|110535.2|110485.2|110535.2|110485.2|110535.2|110485.2|110535.2|110485.2|1
1735014990000|2024-12-24 04:36:30|110535.1|110485.1|110535.1|110485.1|110535.1|110485.1|110535.1|110485.1|1
1735015000000|2024-12-24 04:36:40|110532.9|110482.9|110538.2|110488.2|110538.2|110488.2|110532.9|110482.9|2
1735015010000|2024-12-24 04:36:50|110533.9|110483.9|110523.9|110473.9|110533.9|110483.9|110515.4|110465.4|43
1735015020000|2024-12-24 04:37:00|110524.9|110474.9|110524|110474|110525|110475|110519.2|110469.2|23
1735015030000|2024-12-24 04:37:10|110520|110470|110521.5|110471.5|110525.5|110475.5|110518.4|110468.4|25
1735015040000|2024-12-24 04:37:20|110522.4|110472.4|110526|110476|110526|110476|110518.4|110468.4|11
1735015050000|2024-12-24 04:37:30|110526.2|110476.2|110526.4|110476.4|110526.4|110476.4|110526.2|110476.2|2
1735015060000|2024-12-24 04:37:40|110526.5|110476.5|110526.3|110476.3|110526.5|110476.5|110525.8|110475.8|8
1735015070000|2024-12-24 04:37:50|110525.8|110475.8|110522.6|110472.6|110525.9|110475.9|110522.6|110472.6|5
1735015080000|2024-12-24 04:38:00|110522.8|110472.8|110525.8|110475.8|110525.9|110475.9|110522.4|110472.4|4
1735015090000|2024-12-24 04:38:10|110519.3|110469.3|110518.3|110468.3|110519.3|110469.3|110518.3|110468.3|2
1735015100000|2024-12-24 04:38:20|110524.3|110474.3|110520.5|110470.5|110524.3|110474.3|110515.8|110465.8|9
1735015110000|2024-12-24 04:38:30|110520.8|110470.8|110514.1|110464.1|110520.8|110470.8|110510.8|110460.8|12
1735015120000|2024-12-24 04:38:40|110514.5|110464.5|110523|110473|110524.7|110474.7|110514.5|110464.5|15
1735015140000|2024-12-24 04:39:00|110522.8|110472.8|110522.9|110472.9|110523|110473|110522.8|110472.8|3
1735015150000|2024-12-24 04:39:10|110523.1|110473.1|110525.1|110475.1|110525.1|110475.1|110523.1|110473.1|3
1735015160000|2024-12-24 04:39:20|110525.9|110475.9|110526|110476|110526.5|110476.5|110523.7|110473.7|10
1735015170000|2024-12-24 04:39:30|110520.1|110470.1|110521.5|110471.5|110523.5|110473.5|110519.9|110469.9|6
1735015180000|2024-12-24 04:39:40|110522.7|110472.7|110523.5|110473.5|110524|110474|110520.2|110470.2|5
1735015190000|2024-12-24 04:39:50|110525.4|110475.4|110525.4|110475.4|110525.4|110475.4|110525.4|110475.4|1
1735015200000|2024-12-24 04:40:00|110526.1|110476.1|110525.9|110475.9|110530.2|110480.2|110516.4|110466.4|21
1735015210000|2024-12-24 04:40:10|110528.3|110478.3|110525.3|110475.3|110528.7|110478.7|110523.7|110473.7|13
1735015220000|2024-12-24 04:40:20|110526.2|110476.2|110526.8|110476.8|110527.3|110477.3|110525.3|110475.3|10
1735015230000|2024-12-24 04:40:30|110526.3|110476.3|110526.4|110476.4|110526.4|110476.4|110526.2|110476.2|4
1735015240000|2024-12-24 04:40:40|110521.2|110471.2|110526.1|110476.1|110526.4|110476.4|110521.2|110471.2|9
1735015250000|2024-12-24 04:40:50|110531.4|110481.4|110538.7|110488.7|110539|110489|110531.4|110481.4|8
1735015260000|2024-12-24 04:41:00|110540.7|110490.7|110537.4|110487.4|110540.7|110490.7|110535.6|110485.6|12
1735015270000|2024-12-24 04:41:10|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|1
1735015280000|2024-12-24 04:41:20|110538|110488|110538|110488|110538|110488|110538|110488|1
1735015300000|2024-12-24 04:41:40|110537.1|110487.1|110537.6|110487.6|110538.9|110488.9|110535.5|110485.5|6
1735015310000|2024-12-24 04:41:50|110536.9|110486.9|110543.4|110493.4|110547.5|110497.5|110536.9|110486.9|15
1735015320000|2024-12-24 04:42:00|110544.6|110494.6|110545.7|110495.7|110545.7|110495.7|110544.6|110494.6|2
1735015330000|2024-12-24 04:42:10|110540.2|110490.2|110538.6|110488.6|110544.2|110494.2|110538.6|110488.6|13
1735015340000|2024-12-24 04:42:20|110541.1|110491.1|110538.1|110488.1|110543.7|110493.7|110538.1|110488.1|5
1735015350000|2024-12-24 04:42:30|110535.8|110485.8|110535.5|110485.5|110538.3|110488.3|110535.3|110485.3|7
1735015360000|2024-12-24 04:42:40|110535.4|110485.4|110535.1|110485.1|110535.4|110485.4|110535.1|110485.1|2
1735015370000|2024-12-24 04:42:50|110535.6|110485.6|110536.3|110486.3|110537.9|110487.9|110534.9|110484.9|13
1735015380000|2024-12-24 04:43:00|110536.4|110486.4|110536.3|110486.3|110536.6|110486.6|110536.3|110486.3|3
1735015390000|2024-12-24 04:43:10|110536.4|110486.4|110542|110492|110543.1|110493.1|110536.4|110486.4|7
1735015400000|2024-12-24 04:43:20|110543.7|110493.7|110552.9|110502.9|110552.9|110502.9|110542.8|110492.8|9
1735015410000|2024-12-24 04:43:30|110552.2|110502.2|110554.7|110504.7|110558.4|110508.4|110548.7|110498.7|25
1735015420000|2024-12-24 04:43:40|110555|110505|110564|110514|110564.3|110514.3|110555|110505|6
1735015430000|2024-12-24 04:43:50|110560.7|110510.7|110562.1|110512.1|110567.2|110517.2|110559.1|110509.1|24
1735015440000|2024-12-24 04:44:00|110563.7|110513.7|110561|110511|110563.7|110513.7|110559.5|110509.5|9
1735015450000|2024-12-24 04:44:10|110562.5|110512.5|110561.8|110511.8|110562.5|110512.5|110560.3|110510.3|6
1735015460000|2024-12-24 04:44:20|110560.3|110510.3|110562|110512|110564.5|110514.5|110559|110509|6
1735015470000|2024-12-24 04:44:30|110559|110509|110558|110508|110563|110513|110557.5|110507.5|6
1735015480000|2024-12-24 04:44:40|110561.5|110511.5|110562.9|110512.9|110564.1|110514.1|110560.1|110510.1|6
1735015490000|2024-12-24 04:44:50|110565.1|110515.1|110561.1|110511.1|110565.1|110515.1|110558.1|110508.1|15
1735015500000|2024-12-24 04:45:00|110559.4|110509.4|110557|110507|110562.1|110512.1|110555.7|110505.7|22
1735015510000|2024-12-24 04:45:10|110555.7|110505.7|110556|110506|110558.3|110508.3|110555|110505|10
1735015520000|2024-12-24 04:45:20|110556.2|110506.2|110553.6|110503.6|110556.2|110506.2|110553.6|110503.6|8
1735015530000|2024-12-24 04:45:30|110553.7|110503.7|110555.4|110505.4|110556.2|110506.2|110552.7|110502.7|8
1735015540000|2024-12-24 04:45:40|110557|110507|110555.3|110505.3|110559.5|110509.5|110553.4|110503.4|15
1735015550000|2024-12-24 04:45:50|110555.4|110505.4|110555.4|110505.4|110558.4|110508.4|110554.2|110504.2|7
1735015560000|2024-12-24 04:46:00|110559.3|110509.3|110558.3|110508.3|110560.3|110510.3|110556.2|110506.2|13
1735015570000|2024-12-24 04:46:10|110558.1|110508.1|110558.3|110508.3|110558.5|110508.5|110558.1|110508.1|4
1735015580000|2024-12-24 04:46:20|110558.2|110508.2|110556.7|110506.7|110558.2|110508.2|110556.7|110506.7|2
1735015590000|2024-12-24 04:46:30|110558.5|110508.5|110560.4|110510.4|110560.4|110510.4|110558.5|110508.5|2
1735015610000|2024-12-24 04:46:50|110558.6|110508.6|110558.6|110508.6|110558.6|110508.6|110558.6|110508.6|1
1735015620000|2024-12-24 04:47:00|110556.5|110506.5|110556|110506|110556.5|110506.5|110556|110506|3
1735015630000|2024-12-24 04:47:10|110557.1|110507.1|110556|110506|110557.8|110507.8|110556|110506|6
1735015640000|2024-12-24 04:47:20|110555.9|110505.9|110555.9|110505.9|110556|110506|110555.9|110505.9|3
1735015650000|2024-12-24 04:47:30|110558.9|110508.9|110574.6|110524.6|110580.4|110530.4|110558|110508|10
1735015660000|2024-12-24 04:47:40|110574.2|110524.2|110572.8|110522.8|110574.8|110524.8|110570.2|110520.2|16
1735015670000|2024-12-24 04:47:50|110567.5|110517.5|110573|110523|110573.5|110523.5|110567.5|110517.5|26
1735015680000|2024-12-24 04:48:00|110567.4|110517.4|110572.1|110522.1|110572.1|110522.1|110567.4|110517.4|5
1735015690000|2024-12-24 04:48:10|110571.1|110521.1|110570.9|110520.9|110573|110523|110569.4|110519.4|14
1735015700000|2024-12-24 04:48:20|110570.4|110520.4|110571.7|110521.7|110574.5|110524.5|110569.7|110519.7|16
1735015710000|2024-12-24 04:48:30|110568.9|110518.9|110571.7|110521.7|110573|110523|110568.3|110518.3|10
1735015720000|2024-12-24 04:48:40|110571.8|110521.8|110571|110521|110571.8|110521.8|110568.8|110518.8|5
1735015730000|2024-12-24 04:48:50|110570.8|110520.8|110568.5|110518.5|110571.5|110521.5|110565.5|110515.5|15
1735015740000|2024-12-24 04:49:00|110569.5|110519.5|110572|110522|110572|110522|110568.3|110518.3|21
1735015750000|2024-12-24 04:49:10|110570.5|110520.5|110570.1|110520.1|110572.1|110522.1|110570.1|110520.1|5
1735015760000|2024-12-24 04:49:20|110568.6|110518.6|110571.9|110521.9|110572.4|110522.4|110568.5|110518.5|13
1735015770000|2024-12-24 04:49:30|110572.1|110522.1|110572.8|110522.8|110573.9|110523.9|110569.9|110519.9|13
1735015780000|2024-12-24 04:49:40|110571|110521|110575|110525|110575.5|110525.5|110571|110521|6
1735015790000|2024-12-24 04:49:50|110573|110523|110573.2|110523.2|110577.9|110527.9|110571.8|110521.8|15
1735015800000|2024-12-24 04:50:00|110572.4|110522.4|110569.2|110519.2|110572.4|110522.4|110569.2|110519.2|8
1735015810000|2024-12-24 04:50:10|110569.1|110519.1|110569.4|110519.4|110569.4|110519.4|110567.7|110517.7|4
1735015820000|2024-12-24 04:50:20|110569.3|110519.3|110569.4|110519.4|110569.4|110519.4|110569|110519|4
1735015830000|2024-12-24 04:50:30|110567|110517|110563.4|110513.4|110567|110517|110562.1|110512.1|7
1735015840000|2024-12-24 04:50:40|110563.2|110513.2|110562.6|110512.6|110563.2|110513.2|110562.6|110512.6|6
1735015860000|2024-12-24 04:51:00|110562.5|110512.5|110562.5|110512.5|110562.5|110512.5|110562.5|110512.5|1
1735015870000|2024-12-24 04:51:10|110563.5|110513.5|110562.6|110512.6|110563.5|110513.5|110562.6|110512.6|2
1735015880000|2024-12-24 04:51:20|110562.5|110512.5|110561.3|110511.3|110563.9|110513.9|110558.7|110508.7|5
1735015890000|2024-12-24 04:51:30|110562.8|110512.8|110566.1|110516.1|110566.7|110516.7|110562.8|110512.8|7
1735015900000|2024-12-24 04:51:40|110565.1|110515.1|110566.1|110516.1|110566.1|110516.1|110565.1|110515.1|2
1735015910000|2024-12-24 04:51:50|110566.2|110516.2|110566.2|110516.2|110566.2|110516.2|110566.2|110516.2|1
1735015920000|2024-12-24 04:52:00|110565|110515|110565|110515|110565|110515|110565|110515|1
1735015930000|2024-12-24 04:52:10|110566.6|110516.6|110566.7|110516.7|110566.7|110516.7|110566.6|110516.6|2
1735015950000|2024-12-24 04:52:30|110572.2|110522.2|110583.3|110533.3|110586.6|110536.6|110572.2|110522.2|23
1735015960000|2024-12-24 04:52:40|110583.1|110533.1|110576|110526|110583.1|110533.1|110575.3|110525.3|13
1735015970000|2024-12-24 04:52:50|110571|110521|110570.3|110520.3|110574.8|110524.8|110569|110519|16
1735015980000|2024-12-24 04:53:00|110568.9|110518.9|110575.3|110525.3|110578.5|110528.5|110568.2|110518.2|19
1735015990000|2024-12-24 04:53:10|110578.5|110528.5|110569.5|110519.5|110578.5|110528.5|110569.5|110519.5|14
1735016000000|2024-12-24 04:53:20|110570.2|110520.2|110566.9|110516.9|110570.2|110520.2|110566.9|110516.9|8
1735016010000|2024-12-24 04:53:30|110566|110516|110566.2|110516.2|110568.3|110518.3|110565.2|110515.2|9
1735016020000|2024-12-24 04:53:40|110566|110516|110565.9|110515.9|110566|110516|110565.9|110515.9|2
1735016030000|2024-12-24 04:53:50|110566.7|110516.7|110565.7|110515.7|110570.5|110520.5|110565.7|110515.7|23
1735016040000|2024-12-24 04:54:00|110570|110520|110571.4|110521.4|110571.6|110521.6|110567.2|110517.2|11
1735016050000|2024-12-24 04:54:10|110572.6|110522.6|110572.9|110522.9|110576.4|110526.4|110571.6|110521.6|14
1735016060000|2024-12-24 04:54:20|110573.1|110523.1|110573|110523|110573.1|110523.1|110572.4|110522.4|3
1735016070000|2024-12-24 04:54:30|110575|110525|110575.5|110525.5|110575.5|110525.5|110573|110523|4
1735016080000|2024-12-24 04:54:40|110577.5|110527.5|110573.5|110523.5|110578.5|110528.5|110573.5|110523.5|13
1735016090000|2024-12-24 04:54:50|110573.4|110523.4|110576.6|110526.6|110577.6|110527.6|110573.4|110523.4|8
1735016100000|2024-12-24 04:55:00|110579.4|110529.4|110577.3|110527.3|110579.4|110529.4|110575.2|110525.2|7
1735016110000|2024-12-24 04:55:10|110575.3|110525.3|110569.4|110519.4|110580|110530|110568.9|110518.9|16
1735016120000|2024-12-24 04:55:20|110571.2|110521.2|110568.8|110518.8|110571.2|110521.2|110567.9|110517.9|6
1735016130000|2024-12-24 04:55:30|110570.6|110520.6|110571.7|110521.7|110575.3|110525.3|110569.1|110519.1|12
1735016140000|2024-12-24 04:55:40|110570.1|110520.1|110571.1|110521.1|110572.6|110522.6|110569.9|110519.9|11
1735016150000|2024-12-24 04:55:50|110571.3|110521.3|110571.7|110521.7|110571.8|110521.8|110569|110519|7
1735016160000|2024-12-24 04:56:00|110573.7|110523.7|110572.6|110522.6|110576.7|110526.7|110572.6|110522.6|9
1735016170000|2024-12-24 04:56:10|110574.6|110524.6|110577.9|110527.9|110580|110530|110572.1|110522.1|5
1735016180000|2024-12-24 04:56:20|110578.7|110528.7|110574.8|110524.8|110578.7|110528.7|110573.3|110523.3|16
1735016190000|2024-12-24 04:56:30|110576.1|110526.1|110573.2|110523.2|110576.7|110526.7|110572.7|110522.7|13
1735016200000|2024-12-24 04:56:40|110573.3|110523.3|110571.7|110521.7|110574.1|110524.1|110571|110521|12
1735016210000|2024-12-24 04:56:50|110570.5|110520.5|110567.9|110517.9|110572.9|110522.9|110567.9|110517.9|6
1735016220000|2024-12-24 04:57:00|110567.1|110517.1|110568.4|110518.4|110569.2|110519.2|110567|110517|7
1735016230000|2024-12-24 04:57:10|110568.7|110518.7|110568.7|110518.7|110569.7|110519.7|110568.3|110518.3|7
1735016240000|2024-12-24 04:57:20|110568.8|110518.8|110568.8|110518.8|110568.8|110518.8|110568.8|110518.8|1
1735016250000|2024-12-24 04:57:30|110569.2|110519.2|110568.7|110518.7|110569.2|110519.2|110567.7|110517.7|7
1735016260000|2024-12-24 04:57:40|110568.8|110518.8|110568.3|110518.3|110568.8|110518.8|110564.3|110514.3|11
1735016270000|2024-12-24 04:57:50|110566.3|110516.3|110565.9|110515.9|110568.8|110518.8|110562.4|110512.4|15
1735016280000|2024-12-24 04:58:00|110566|110516|110567.8|110517.8|110569.6|110519.6|110565.8|110515.8|18
1735016290000|2024-12-24 04:58:10|110568.6|110518.6|110568.4|110518.4|110570.9|110520.9|110567.6|110517.6|10
1735016300000|2024-12-24 04:58:20|110565.6|110515.6|110566.3|110516.3|110566.4|110516.4|110565.6|110515.6|3
1735016310000|2024-12-24 04:58:30|110566|110516|110562.9|110512.9|110566|110516|110562.9|110512.9|5
1735016320000|2024-12-24 04:58:40|110562.8|110512.8|110563.6|110513.6|110564.8|110514.8|110562.8|110512.8|6
1735016330000|2024-12-24 04:58:50|110563.9|110513.9|110561.2|110511.2|110563.9|110513.9|110560.5|110510.5|9
1735016340000|2024-12-24 04:59:00|110561|110511|110560.5|110510.5|110561.2|110511.2|110560.5|110510.5|3
1735016350000|2024-12-24 04:59:10|110560|110510|110560.5|110510.5|110560.5|110510.5|110560|110510|2
1735016360000|2024-12-24 04:59:20|110559.8|110509.8|110562.4|110512.4|110562.4|110512.4|110559.8|110509.8|3
1735016370000|2024-12-24 04:59:30|110563.7|110513.7|110563.6|110513.6|110563.7|110513.7|110562.4|110512.4|3
1735016380000|2024-12-24 04:59:40|110563.3|110513.3|110562.8|110512.8|110563.3|110513.3|110562.8|110512.8|2
1735016390000|2024-12-24 04:59:50|110562.7|110512.7|110561.7|110511.7|110562.7|110512.7|110560.2|110510.2|7
1735016400000|2024-12-24 05:00:00|110558.5|110508.5|110540.4|110490.4|110562.6|110512.6|110540.1|110490.1|36
1735016410000|2024-12-24 05:00:10|110545.4|110495.4|110546.2|110496.2|110549.4|110499.4|110540.7|110490.7|42
1735016420000|2024-12-24 05:00:20|110546.7|110496.7|110540|110490|110549.4|110499.4|110536.5|110486.5|32
1735016430000|2024-12-24 05:00:30|110539.7|110489.7|110538.1|110488.1|110542.4|110492.4|110536.3|110486.3|28
1735016440000|2024-12-24 05:00:40|110536.6|110486.6|110541.2|110491.2|110548|110498|110536.6|110486.6|32
1735016450000|2024-12-24 05:00:50|110539.9|110489.9|110541.8|110491.8|110545.6|110495.6|110539.9|110489.9|18
1735016460000|2024-12-24 05:01:00|110540.3|110490.3|110546|110496|110546.9|110496.9|110539.7|110489.7|13
1735016470000|2024-12-24 05:01:10|110545|110495|110545.4|110495.4|110547|110497|110542.4|110492.4|19
1735016480000|2024-12-24 05:01:20|110543.6|110493.6|110537.6|110487.6|110543.6|110493.6|110537.6|110487.6|17
1735016490000|2024-12-24 05:01:30|110537.3|110487.3|110544.6|110494.6|110544.8|110494.8|110537.3|110487.3|17
1735016500000|2024-12-24 05:01:40|110545.6|110495.6|110545|110495|110547.5|110497.5|110543.2|110493.2|9
1735016510000|2024-12-24 05:01:50|110544.7|110494.7|110551.2|110501.2|110554.9|110504.9|110542.2|110492.2|20
1735016520000|2024-12-24 05:02:00|110551.9|110501.9|110545|110495|110551.9|110501.9|110543.4|110493.4|9
1735016530000|2024-12-24 05:02:10|110544.4|110494.4|110547.9|110497.9|110549.6|110499.6|110544.4|110494.4|9
1735016540000|2024-12-24 05:02:20|110547|110497|110542|110492|110548.3|110498.3|110541|110491|14
1735016550000|2024-12-24 05:02:30|110540.8|110490.8|110541|110491|110543.4|110493.4|110540.6|110490.6|6
1735016560000|2024-12-24 05:02:40|110541.1|110491.1|110551.6|110501.6|110552.3|110502.3|110541.1|110491.1|8
1735016570000|2024-12-24 05:02:50|110550.5|110500.5|110556.5|110506.5|110556.5|110506.5|110550.5|110500.5|7
1735016580000|2024-12-24 05:03:00|110556|110506|110563.2|110513.2|110566.4|110516.4|110555.5|110505.5|16
1735016590000|2024-12-24 05:03:10|110562.4|110512.4|110562.2|110512.2|110562.4|110512.4|110562.2|110512.2|3
1735016600000|2024-12-24 05:03:20|110561.4|110511.4|110560.6|110510.6|110561.4|110511.4|110560.6|110510.6|4
1735016610000|2024-12-24 05:03:30|110559.2|110509.2|110560.2|110510.2|110561.7|110511.7|110559.2|110509.2|5
1735016630000|2024-12-24 05:03:50|110559.3|110509.3|110559.1|110509.1|110559.3|110509.3|110559.1|110509.1|2
1735016640000|2024-12-24 05:04:00|110557.9|110507.9|110550.9|110500.9|110558.4|110508.4|110547.7|110497.7|20
1735016650000|2024-12-24 05:04:10|110552.9|110502.9|110548.5|110498.5|110552.9|110502.9|110546|110496|17
1735016660000|2024-12-24 05:04:20|110549.2|110499.2|110550|110500|110551.2|110501.2|110545.3|110495.3|14
1735016670000|2024-12-24 05:04:30|110550.2|110500.2|110559.6|110509.6|110561.4|110511.4|110548.1|110498.1|26
1735016680000|2024-12-24 05:04:40|110557.1|110507.1|110557.7|110507.7|110558.4|110508.4|110554.6|110504.6|11
1735016690000|2024-12-24 05:04:50|110555|110505|110553.9|110503.9|110557.8|110507.8|110551.8|110501.8|22
1735016700000|2024-12-24 05:05:00|110553.8|110503.8|110555.3|110505.3|110555.9|110505.9|110551.1|110501.1|14
1735016710000|2024-12-24 05:05:10|110554.9|110504.9|110555.7|110505.7|110555.7|110505.7|110552.7|110502.7|4
1735016730000|2024-12-24 05:05:30|110557.9|110507.9|110558.3|110508.3|110558.3|110508.3|110553.5|110503.5|7
1735016740000|2024-12-24 05:05:40|110554.3|110504.3|110559.7|110509.7|110559.7|110509.7|110554.3|110504.3|6
1735016750000|2024-12-24 05:05:50|110563.5|110513.5|110558.8|110508.8|110563.5|110513.5|110557.6|110507.6|13
1735016760000|2024-12-24 05:06:00|110559.3|110509.3|110559.3|110509.3|110559.3|110509.3|110559.3|110509.3|1
1735016780000|2024-12-24 05:06:20|110558.6|110508.6|110556.8|110506.8|110558.6|110508.6|110556.8|110506.8|3
1735016790000|2024-12-24 05:06:30|110559|110509|110574.5|110524.5|110580.5|110530.5|110559|110509|24
1735016800000|2024-12-24 05:06:40|110574.2|110524.2|110580.7|110530.7|110582.2|110532.2|110570.6|110520.6|32
1735016810000|2024-12-24 05:06:50|110579|110529|110576.3|110526.3|110584|110534|110573.3|110523.3|19
1735016820000|2024-12-24 05:07:00|110571|110521|110577.2|110527.2|110577.2|110527.2|110571|110521|2
1735016830000|2024-12-24 05:07:10|110577.9|110527.9|110578.5|110528.5|110578.5|110528.5|110577.9|110527.9|2
1735016840000|2024-12-24 05:07:20|110575.3|110525.3|110575.9|110525.9|110577.5|110527.5|110574.3|110524.3|10
1735016850000|2024-12-24 05:07:30|110573.4|110523.4|110568.2|110518.2|110574.2|110524.2|110568.2|110518.2|6
1735016860000|2024-12-24 05:07:40|110573.4|110523.4|110583.5|110533.5|110586.9|110536.9|110573.4|110523.4|19
1735016870000|2024-12-24 05:07:50|110583.2|110533.2|110581.7|110531.7|110583.2|110533.2|110581.5|110531.5|5
1735016880000|2024-12-24 05:08:00|110581.6|110531.6|110583.3|110533.3|110585.4|110535.4|110576.2|110526.2|10
1735016890000|2024-12-24 05:08:10|110583.1|110533.1|110582.3|110532.3|110586.6|110536.6|110578.6|110528.6|7
1735016900000|2024-12-24 05:08:20|110578.6|110528.6|110584.3|110534.3|110584.3|110534.3|110578.6|110528.6|6
1735016910000|2024-12-24 05:08:30|110584.4|110534.4|110583.1|110533.1|110585.1|110535.1|110577.1|110527.1|12
1735016920000|2024-12-24 05:08:40|110584.6|110534.6|110581.2|110531.2|110584.6|110534.6|110578.6|110528.6|8
1735016930000|2024-12-24 05:08:50|110581.5|110531.5|110583.5|110533.5|110587.4|110537.4|110579.4|110529.4|23
1735016940000|2024-12-24 05:09:00|110583.7|110533.7|110590.6|110540.6|110590.6|110540.6|110583.7|110533.7|6
1735016950000|2024-12-24 05:09:10|110589.1|110539.1|110591|110541|110591|110541|110588.6|110538.6|5
1735016960000|2024-12-24 05:09:20|110587.7|110537.7|110587.2|110537.2|110589.2|110539.2|110583.6|110533.6|11
1735016970000|2024-12-24 05:09:30|110587.9|110537.9|110585.9|110535.9|110588.1|110538.1|110585.9|110535.9|6
1735016990000|2024-12-24 05:09:50|110587.8|110537.8|110587.8|110537.8|110587.8|110537.8|110587.8|110537.8|1
1735017000000|2024-12-24 05:10:00|110583.3|110533.3|110583.3|110533.3|110583.3|110533.3|110583.3|110533.3|1
1735017010000|2024-12-24 05:10:10|110583.4|110533.4|110585.8|110535.8|110585.8|110535.8|110583.4|110533.4|2
1735017020000|2024-12-24 05:10:20|110585.3|110535.3|110582|110532|110585.6|110535.6|110578.5|110528.5|9
1735017030000|2024-12-24 05:10:30|110582.2|110532.2|110579.3|110529.3|110582.2|110532.2|110579.3|110529.3|3
1735017040000|2024-12-24 05:10:40|110579.5|110529.5|110579.2|110529.2|110582.9|110532.9|110574.5|110524.5|11
1735017050000|2024-12-24 05:10:50|110578.5|110528.5|110575.4|110525.4|110578.5|110528.5|110572.3|110522.3|14
1735017060000|2024-12-24 05:11:00|110572.4|110522.4|110581.2|110531.2|110581.4|110531.4|110572.4|110522.4|19
1735017070000|2024-12-24 05:11:10|110576.7|110526.7|110582.8|110532.8|110585.4|110535.4|110576.7|110526.7|9
1735017080000|2024-12-24 05:11:20|110579.6|110529.6|110576.3|110526.3|110579.6|110529.6|110575.6|110525.6|13
1735017090000|2024-12-24 05:11:30|110576.7|110526.7|110574.8|110524.8|110577.3|110527.3|110571.5|110521.5|8
1735017100000|2024-12-24 05:11:40|110576.6|110526.6|110576.6|110526.6|110576.6|110526.6|110573.8|110523.8|10
1735017110000|2024-12-24 05:11:50|110579.6|110529.6|110576.8|110526.8|110579.6|110529.6|110575|110525|11
1735017120000|2024-12-24 05:12:00|110575|110525|110574.5|110524.5|110578|110528|110571.5|110521.5|15
1735017130000|2024-12-24 05:12:10|110572|110522|110575.9|110525.9|110576.5|110526.5|110572|110522|5
1735017140000|2024-12-24 05:12:20|110575.8|110525.8|110574.9|110524.9|110575.8|110525.8|110569.8|110519.8|7
1735017150000|2024-12-24 05:12:30|110573.9|110523.9|110576.5|110526.5|110579.3|110529.3|110569.8|110519.8|22
1735017160000|2024-12-24 05:12:40|110575.5|110525.5|110578|110528|110580.1|110530.1|110575.5|110525.5|10
1735017170000|2024-12-24 05:12:50|110577.2|110527.2|110577.9|110527.9|110579.2|110529.2|110575.6|110525.6|9
1735017180000|2024-12-24 05:13:00|110575.5|110525.5|110576.6|110526.6|110578.9|110528.9|110575.5|110525.5|18
1735017190000|2024-12-24 05:13:10|110577.9|110527.9|110581.3|110531.3|110581.3|110531.3|110576.4|110526.4|17
1735017200000|2024-12-24 05:13:20|110578.9|110528.9|110577.7|110527.7|110580.9|110530.9|110577.7|110527.7|9
1735017210000|2024-12-24 05:13:30|110578.5|110528.5|110582.6|110532.6|110584.5|110534.5|110575.8|110525.8|27
1735017220000|2024-12-24 05:13:40|110582.8|110532.8|110589.5|110539.5|110591.8|110541.8|110581.8|110531.8|15
1735017230000|2024-12-24 05:13:50|110591|110541|110589|110539|110591|110541|110586.8|110536.8|9
1735017240000|2024-12-24 05:14:00|110589.3|110539.3|110585.7|110535.7|110591.8|110541.8|110585.7|110535.7|9
1735017250000|2024-12-24 05:14:10|110585.8|110535.8|110587.6|110537.6|110587.6|110537.6|110583.7|110533.7|8
1735017260000|2024-12-24 05:14:20|110587.5|110537.5|110587.5|110537.5|110588.7|110538.7|110587.3|110537.3|4
1735017270000|2024-12-24 05:14:30|110589.6|110539.6|110589.2|110539.2|110590|110540|110589.2|110539.2|5
1735017280000|2024-12-24 05:14:40|110588.9|110538.9|110588.9|110538.9|110588.9|110538.9|110588.9|110538.9|1
1735017290000|2024-12-24 05:14:50|110589|110539|110584.8|110534.8|110589|110539|110584.8|110534.8|3
1735017300000|2024-12-24 05:15:00|110583.2|110533.2|110573.1|110523.1|110583.2|110533.2|110569.1|110519.1|5
1735017310000|2024-12-24 05:15:10|110575.7|110525.7|110575.8|110525.8|110577.1|110527.1|110575.1|110525.1|7
1735017320000|2024-12-24 05:15:20|110575.9|110525.9|110575.9|110525.9|110575.9|110525.9|110575.9|110525.9|1
1735017330000|2024-12-24 05:15:30|110576.1|110526.1|110582.3|110532.3|110584.2|110534.2|110576|110526|23
1735017340000|2024-12-24 05:15:40|110579.8|110529.8|110585.2|110535.2|110589.2|110539.2|110579.8|110529.8|14
1735017350000|2024-12-24 05:15:50|110585.4|110535.4|110587.9|110537.9|110588|110538|110585.2|110535.2|6
1735017360000|2024-12-24 05:16:00|110587.7|110537.7|110587.8|110537.8|110587.8|110537.8|110587.7|110537.7|2
1735017370000|2024-12-24 05:16:10|110587.9|110537.9|110583|110533|110587.9|110537.9|110582.8|110532.8|9
1735017380000|2024-12-24 05:16:20|110569.8|110519.8|110576.6|110526.6|110577.6|110527.6|110569.8|110519.8|10
1735017390000|2024-12-24 05:16:30|110576.5|110526.5|110570.1|110520.1|110583.8|110526.5|110563.5|110512.9|20
1735017400000|2024-12-24 05:16:40|110574.8|110524.8|110569.9|110519.9|110574.8|110524.8|110566.4|110516.4|12
1735017410000|2024-12-24 05:16:50|110569.8|110519.8|110571.7|110521.7|110572.3|110522.3|110566.9|110516.9|12
1735017420000|2024-12-24 05:17:00|110566.5|110516.5|110571|110521|110571.3|110521.3|110566.5|110516.5|6
1735017430000|2024-12-24 05:17:10|110564.5|110514.5|110567.5|110517.5|110570.5|110520.5|110564|110514|8
1735017440000|2024-12-24 05:17:20|110568.1|110518.1|110561.2|110511.2|110568.1|110518.1|110561.2|110511.2|3
1735017450000|2024-12-24 05:17:30|110565.2|110515.2|110572.3|110522.3|110574.2|110524.2|110565.2|110515.2|9
1735017460000|2024-12-24 05:17:40|110572.4|110522.4|110572.9|110522.9|110576.2|110526.2|110565.9|110515.9|8
1735017470000|2024-12-24 05:17:50|110576.9|110526.9|110566.8|110516.8|110576.9|110526.9|110562.1|110512.1|10
1735017480000|2024-12-24 05:18:00|110562.1|110512.1|110563|110513|110568.5|110518.5|110561.9|110511.9|12
1735017490000|2024-12-24 05:18:10|110561|110511|110560|110510|110562.8|110512.8|110556.5|110506.5|15
1735017500000|2024-12-24 05:18:20|110559.9|110509.9|110559.6|110509.6|110559.9|110509.9|110559.6|110509.6|2
1735017510000|2024-12-24 05:18:30|110559.4|110509.4|110558|110508|110559.7|110509.7|110558|110508|3
1735017520000|2024-12-24 05:18:40|110578.9|110497.2|110578.9|110497.2|110578.9|110497.2|110578.9|110497.2|1
1735017530000|2024-12-24 05:18:50|110578.8|110497.1|110558.5|110508.5|110578.8|110508.5|110556.2|110497.1|4
1735017540000|2024-12-24 05:19:00|110556.5|110506.5|110558.5|110508.5|110562|110512|110556.5|110506.5|12
1735017550000|2024-12-24 05:19:10|110560.5|110510.5|110563|110513|110563.3|110513.3|110558.1|110508.1|6
1735017560000|2024-12-24 05:19:20|110564.4|110514.4|110567|110517|110568|110518|110562.3|110512.3|8
1735017570000|2024-12-24 05:19:30|110565|110515|110565|110515|110565|110515|110565|110515|1
1735017590000|2024-12-24 05:19:50|110564.6|110514.6|110563.2|110513.2|110568.9|110518.9|110560.2|110510.2|18
1735017600000|2024-12-24 05:20:00|110567.2|110517.2|110552.9|110502.9|110567.2|110517.2|110543.6|110493.6|15
1735017610000|2024-12-24 05:20:10|110543|110493|110552.2|110502.2|110554.2|110504.2|110543|110493|6
1735017620000|2024-12-24 05:20:20|110552.3|110502.3|110543.2|110493.2|110554.8|110504.8|110543.2|110493.2|34
1735017630000|2024-12-24 05:20:30|110547.2|110497.2|110540.7|110490.7|110552.6|110502.6|110539.1|110489.1|29
1735017640000|2024-12-24 05:20:40|110544.5|110494.5|110539|110489|110553.2|110494.7|110535.5|110479.6|21
1735017650000|2024-12-24 05:20:50|110539.2|110489.2|110537.5|110487.5|110553.2|110493|110537.5|110482.4|8
1735017660000|2024-12-24 05:21:00|110542.1|110492.1|110543.6|110493.6|110551.2|110501.2|110538.8|110480|35
1735017670000|2024-12-24 05:21:10|110546.3|110496.3|110542.2|110492.2|110546.3|110496.3|110536.2|110486.2|35
1735017680000|2024-12-24 05:21:20|110540.5|110490.5|110542.5|110492.5|110544.5|110494.5|110535.5|110485.5|41
1735017690000|2024-12-24 05:21:30|110542.1|110492.1|110538.3|110488.3|110542.3|110492.3|110535.3|110485.3|38
1735017700000|2024-12-24 05:21:40|110540.3|110490.3|110539.9|110489.9|110541.3|110491.3|110535.9|110485.9|18
1735017710000|2024-12-24 05:21:50|110539.3|110489.3|110540.6|110490.6|110542.7|110492.7|110536.4|110486.4|25
1735017720000|2024-12-24 05:22:00|110538.9|110488.9|110536.2|110486.2|110542.9|110492.9|110535.3|110485.3|28
1735017730000|2024-12-24 05:22:10|110535.6|110485.6|110535.7|110485.7|110541.9|110491.9|110535.6|110485.6|21
1735017740000|2024-12-24 05:22:20|110537.5|110487.5|110538.8|110488.8|110542.8|110492.8|110535.6|110485.6|14
1735017750000|2024-12-24 05:22:30|110538.6|110488.6|110546.5|110496.5|110547.5|110497.5|110537.5|110487.5|14
1735017760000|2024-12-24 05:22:40|110547.2|110497.2|110551.7|110501.7|110556.2|110506.2|110547.1|110497.1|20
1735017770000|2024-12-24 05:22:50|110556.2|110506.2|110555|110505|110556.2|110506.2|110555|110505|2
1735017780000|2024-12-24 05:23:00|110554.9|110504.9|110546.4|110496.4|110554.9|110504.9|110542.7|110492.7|25
1735017790000|2024-12-24 05:23:10|110545.7|110495.7|110543.9|110493.9|110547.4|110497.4|110543.6|110493.6|16
1735017800000|2024-12-24 05:23:20|110543.8|110493.8|110546.9|110496.9|110546.9|110496.9|110543.5|110493.5|6
1735017810000|2024-12-24 05:23:30|110544.4|110494.4|110545.2|110495.2|110546.2|110496.2|110542.3|110492.3|10
1735017820000|2024-12-24 05:23:40|110546|110496|110545.4|110495.4|110546.9|110496.9|110543.9|110493.9|6
1735017830000|2024-12-24 05:23:50|110546.4|110496.4|110544.7|110494.7|110548.2|110498.2|110543|110493|19
1735017840000|2024-12-24 05:24:00|110542.3|110492.3|110543.4|110493.4|110545|110495|110542.2|110492.2|13
1735017850000|2024-12-24 05:24:10|110543.8|110493.8|110543.7|110493.7|110544.7|110494.7|110541.8|110491.8|8
1735017860000|2024-12-24 05:24:20|110544.5|110494.5|110548|110498|110550.8|110500.8|110538.9|110488.9|22
1735017870000|2024-12-24 05:24:30|110547.7|110497.7|110546.5|110496.5|110547.7|110497.7|110546.5|110496.5|3
1735017880000|2024-12-24 05:24:40|110547|110497|110547.6|110497.6|110548.2|110498.2|110545.4|110495.4|7
1735017890000|2024-12-24 05:24:50|110547.2|110497.2|110546|110496|110547.2|110497.2|110543.7|110493.7|10
1735017900000|2024-12-24 05:25:00|110545.7|110495.7|110548|110498|110553.2|110503.2|110544|110494|25
1735017910000|2024-12-24 05:25:10|110544.7|110494.7|110550.4|110500.4|110555|110505|110544.7|110494.7|21
1735017920000|2024-12-24 05:25:20|110551.2|110501.2|110550.2|110500.2|110551.2|110501.2|110546.7|110496.7|13
1735017930000|2024-12-24 05:25:30|110550.3|110500.3|110548.4|110498.4|110550.3|110500.3|110545.6|110495.6|13
1735017940000|2024-12-24 05:25:40|110547|110497|110556.6|110506.6|110557.4|110507.4|110547|110497|17
1735017950000|2024-12-24 05:25:50|110557.7|110507.7|110561.2|110511.2|110564.2|110514.2|110557.7|110507.7|6
1735017960000|2024-12-24 05:26:00|110564.5|110514.5|110562.1|110512.1|110564.5|110514.5|110561.7|110511.7|6
1735017970000|2024-12-24 05:26:10|110563.3|110513.3|110565.1|110515.1|110566.3|110516.3|110562.9|110512.9|5
1735017980000|2024-12-24 05:26:20|110566.3|110516.3|110563.4|110513.4|110566.3|110516.3|110560.9|110510.9|8
1735017990000|2024-12-24 05:26:30|110564.6|110514.6|110561.5|110511.5|110566.6|110516.6|110561.5|110511.5|10
1735018000000|2024-12-24 05:26:40|110561.2|110511.2|110560.3|110510.3|110561.3|110511.3|110560.3|110510.3|4
1735018020000|2024-12-24 05:27:00|110560.4|110510.4|110563|110513|110563.5|110513.5|110560.4|110510.4|8
1735018040000|2024-12-24 05:27:20|110560.8|110510.8|110562|110512|110562|110512|110560.8|110510.8|2
1735018050000|2024-12-24 05:27:30|110561.2|110511.2|110561.2|110511.2|110561.2|110511.2|110561.2|110511.2|1
1735018060000|2024-12-24 05:27:40|110561.1|110511.1|110560.9|110510.9|110561.1|110511.1|110560.9|110510.9|2
1735018070000|2024-12-24 05:27:50|110561|110511|110557.3|110507.3|110562.3|110512.3|110555.8|110505.8|13
1735018080000|2024-12-24 05:28:00|110557.7|110507.7|110557.7|110507.7|110557.7|110507.7|110557.7|110507.7|1
1735018090000|2024-12-24 05:28:10|110557|110507|110555.6|110505.6|110557|110507|110554.1|110504.1|8
1735018100000|2024-12-24 05:28:20|110555.3|110505.3|110553|110503|110555.3|110505.3|110552.6|110502.6|6
1735018110000|2024-12-24 05:28:30|110550.7|110500.7|110555.5|110505.5|110556|110506|110550.7|110500.7|8
1735018120000|2024-12-24 05:28:40|110555.3|110505.3|110557.6|110507.6|110557.6|110507.6|110553.3|110503.3|6
1735018130000|2024-12-24 05:28:50|110557.3|110507.3|110556.8|110506.8|110557.3|110507.3|110556.6|110506.6|5
1735018140000|2024-12-24 05:29:00|110557.6|110507.6|110557.5|110507.5|110557.6|110507.6|110556.4|110506.4|3
1735018160000|2024-12-24 05:29:20|110556.3|110506.3|110556.3|110506.3|110556.3|110506.3|110556.3|110506.3|1
1735018170000|2024-12-24 05:29:30|110555|110505|110554.8|110504.8|110555|110505|110554.8|110504.8|2
1735018180000|2024-12-24 05:29:40|110555.1|110505.1|110555.1|110505.1|110555.1|110505.1|110555.1|110505.1|1
1735018190000|2024-12-24 05:29:50|110557.1|110507.1|110574|110524|110575|110525|110557.1|110507.1|12
1735018200000|2024-12-24 05:30:00|110575.2|110525.2|110590|110540|110592|110542|110575.2|110525.2|39
1735018210000|2024-12-24 05:30:10|110590.3|110540.3|110587.5|110537.5|110592.1|110542.1|110585.2|110535.2|26
1735018220000|2024-12-24 05:30:20|110590|110540|110593.1|110543.1|110596.5|110546.5|110585.1|110535.1|28
1735018230000|2024-12-24 05:30:30|110595.4|110545.4|110597.2|110547.2|110597.2|110547.2|110590.1|110540.1|23
1735018240000|2024-12-24 05:30:40|110593.8|110543.8|110600.7|110550.7|110600.7|110550.7|110590.3|110540.3|27
1735018250000|2024-12-24 05:30:50|110601|110551|110598.3|110548.3|110610|110558.7|110593.1|110534.4|44
1735018260000|2024-12-24 05:31:00|110593.4|110543.4|110602.8|110531.2|110611.8|110544|110589|110526.3|14
1735018270000|2024-12-24 05:31:10|110593.7|110543.7|110591|110541|110602.8|110544|110591|110525.2|7
1735018280000|2024-12-24 05:31:20|110599.4|110525.9|110588.1|110538.1|110600.1|110542|110586.5|110525.3|11
1735018290000|2024-12-24 05:31:30|110589.1|110539.1|110592.1|110542.1|110600.7|110542.5|110584.6|110525.5|14
1735018300000|2024-12-24 05:31:40|110593.1|110543.1|110604.4|110554.4|110622.9|110556.3|110588.8|110538.8|18
1735018310000|2024-12-24 05:31:50|110606.4|110556.4|110606.4|110556.4|110606.4|110556.4|110606.4|110556.4|1
1735018320000|2024-12-24 05:32:00|110609.4|110535.9|110607.8|110557.8|110625|110565.2|110601.7|110535.9|26
1735018330000|2024-12-24 05:32:10|110623.8|110549.7|110613.8|110563.8|110629.3|110563.8|110609.1|110547.7|12
1735018340000|2024-12-24 05:32:20|110628.6|110555.7|110615.9|110565.9|110628.6|110566.9|110612.9|110549.1|15
1735018350000|2024-12-24 05:32:30|110624.6|110551.7|110617.9|110567.9|110632.6|110569.2|110616.5|110549.7|23
1735018360000|2024-12-24 05:32:40|110621|110571|110621|110571|110621|110571|110615|110565|7
1735018370000|2024-12-24 05:32:50|110615|110565|110612|110562|110629.5|110579.5|110612|110562|14
1735018380000|2024-12-24 05:33:00|110618.5|110568.5|110619.1|110569.1|110629.5|110579.5|110615.5|110553.3|25
1735018390000|2024-12-24 05:33:10|110626.8|110552.6|110624|110574|110633.7|110581.5|110617.3|110551.5|24
1735018400000|2024-12-24 05:33:20|110621.5|110571.5|110623.9|110573.9|110635.1|110581.4|110615.2|110556.6|31
1735018410000|2024-12-24 05:33:30|110632.5|110558|110624.5|110574.5|110633.1|110574.5|110621.6|110554|21
1735018420000|2024-12-24 05:33:40|110618.2|110568.2|110614.2|110564.2|110623.6|110570.2|110610.9|110550.8|15
1735018430000|2024-12-24 05:33:50|110631.6|110559.4|110623.3|110573.3|110631.6|110576.2|110617.5|110550.1|9
1735018440000|2024-12-24 05:34:00|110617.8|110567.8|110623.8|110573.8|110623.8|110573.8|110617.8|110567.8|2
1735018450000|2024-12-24 05:34:10|110615|110565|110622.5|110572.5|110628|110578|110615|110565|14
1735018460000|2024-12-24 05:34:20|110614|110564|110615.5|110565.5|110633.3|110573.5|110609.2|110539.1|26
1735018470000|2024-12-24 05:34:30|110618|110568|110604.7|110554.7|110621|110571|110604.2|110554.2|39
1735018480000|2024-12-24 05:34:40|110600.7|110550.7|110606.1|110556.1|110610.1|110560.1|110600.7|110550.7|6
1735018490000|2024-12-24 05:34:50|110605.1|110555.1|110594.1|110544.1|110607.8|110557.8|110594.1|110544.1|18
1735018500000|2024-12-24 05:35:00|110590.1|110540.1|110594.1|110544.1|110614.5|110546.3|110590.1|110540.1|10
1735018510000|2024-12-24 05:35:10|110593.9|110543.9|110593.6|110543.6|110593.9|110543.9|110593.6|110543.6|2
1735018520000|2024-12-24 05:35:20|110596.2|110546.2|110587.7|110537.7|110596.2|110546.2|110585.2|110535.2|9
1735018530000|2024-12-24 05:35:30|110583.7|110533.7|110588.1|110538.1|110588.4|110538.4|110583.7|110533.7|11
1735018540000|2024-12-24 05:35:40|110584.1|110534.1|110588.1|110538.1|110588.1|110538.1|110584.1|110534.1|4
1735018550000|2024-12-24 05:35:50|110591.5|110541.5|110591.5|110541.5|110591.5|110541.5|110591.5|110541.5|1
1735018560000|2024-12-24 05:36:00|110589.8|110539.8|110581.5|110531.5|110592.5|110542.5|110581.5|110531.5|27
1735018570000|2024-12-24 05:36:10|110584.5|110534.5|110581.8|110531.8|110587.8|110537.8|110581.8|110531.8|5
1735018580000|2024-12-24 05:36:20|110581.5|110531.5|110584.7|110534.7|110585.7|110535.7|110580.5|110530.5|6
1735018590000|2024-12-24 05:36:30|110575.3|110525.3|110579.2|110529.2|110581.3|110531.3|110567.7|110517.7|6
1735018600000|2024-12-24 05:36:40|110579.8|110529.8|110577|110527|110579.8|110529.8|110568.7|110518.7|4
1735018610000|2024-12-24 05:36:50|110576|110526|110576|110526|110583.3|110533.3|110570.7|110520.7|16
1735018620000|2024-12-24 05:37:00|110576.1|110526.1|110569.4|110519.4|110581.4|110526.1|110565.3|110510.3|24
1735018630000|2024-12-24 05:37:10|110571.4|110521.4|110568.4|110518.4|110576.3|110526.3|110562.3|110512.3|33
1735018640000|2024-12-24 05:37:20|110574.4|110524.4|110567.4|110517.4|110574.4|110524.4|110566.6|110516.6|9
1735018650000|2024-12-24 05:37:30|110570.6|110520.6|110568.6|110518.6|110571.6|110521.6|110564.6|110514.6|12
1735018660000|2024-12-24 05:37:40|110571.6|110521.6|110569.2|110519.2|110574.2|110524.2|110563.4|110513.4|24
1735018670000|2024-12-24 05:37:50|110570.7|110520.7|110573.7|110523.7|110580|110530|110569.4|110519.4|11
1735018680000|2024-12-24 05:38:00|110573.8|110523.8|110579.2|110529.2|110579.8|110529.8|110573.1|110523.1|19
1735018690000|2024-12-24 05:38:10|110578|110528|110574.2|110524.2|110581.7|110531.7|110570.9|110520.9|21
1735018700000|2024-12-24 05:38:20|110571.9|110521.9|110576|110526|110576|110526|110569.2|110519.2|12
1735018710000|2024-12-24 05:38:30|110575.9|110525.9|110580.7|110530.7|110583.2|110533.2|110575.8|110525.8|5
1735018720000|2024-12-24 05:38:40|110580.3|110530.3|110580|110530|110580.3|110530.3|110580|110530|2
1735018730000|2024-12-24 05:38:50|110576.7|110526.7|110573.5|110523.5|110578.7|110528.7|110568.1|110518.1|23
1735018740000|2024-12-24 05:39:00|110573.7|110523.7|110574.6|110524.6|110576.4|110526.4|110570.9|110520.9|14
1735018750000|2024-12-24 05:39:10|110573.9|110523.9|110577.5|110527.5|110577.5|110527.5|110571.2|110521.2|25
1735018760000|2024-12-24 05:39:20|110575.3|110525.3|110573.6|110523.6|110577.5|110527.5|110572.2|110522.2|20
1735018770000|2024-12-24 05:39:30|110574.7|110524.7|110576.2|110526.2|110577.2|110527.2|110574.7|110524.7|9
1735018780000|2024-12-24 05:39:40|110577.4|110527.4|110573.2|110523.2|110577.6|110527.6|110573.2|110523.2|10
1735018790000|2024-12-24 05:39:50|110572.1|110522.1|110574.4|110524.4|110576.9|110526.9|110564.4|110514.4|7
1735018800000|2024-12-24 05:40:00|110566.6|110516.6|110571.6|110521.6|110579.3|110529.3|110566.6|110516.6|22
1735018810000|2024-12-24 05:40:10|110572.8|110522.8|110569.6|110519.6|110572.8|110522.8|110565.6|110515.6|28
1735018820000|2024-12-24 05:40:20|110565.9|110515.9|110573.6|110523.6|110576.6|110526.6|110565.8|110515.8|16
1735018830000|2024-12-24 05:40:30|110571.9|110521.9|110571.5|110521.5|110571.9|110521.9|110571.5|110521.5|3
1735018840000|2024-12-24 05:40:40|110568.9|110518.9|110570.8|110520.8|110574.9|110524.9|110566.6|110516.6|21
1735018850000|2024-12-24 05:40:50|110570.5|110520.5|110569.9|110519.9|110570.9|110520.9|110564.1|110514.1|10
1735018860000|2024-12-24 05:41:00|110564.9|110514.9|110564.6|110514.6|110566.9|110516.9|110562.1|110512.1|9
1735018870000|2024-12-24 05:41:10|110565.4|110515.4|110568.5|110518.5|110568.8|110518.8|110565.4|110515.4|4
1735018880000|2024-12-24 05:41:20|110568.2|110518.2|110569.2|110519.2|110572.6|110522.6|110566.5|110516.5|8
1735018890000|2024-12-24 05:41:30|110569.9|110519.9|110573.5|110523.5|110575.5|110525.5|110567|110517|25
1735018900000|2024-12-24 05:41:40|110571.2|110521.2|110573|110523|110575.7|110525.7|110569.7|110519.7|18
1735018910000|2024-12-24 05:41:50|110572.9|110522.9|110577.9|110527.9|110580.4|110530.4|110572.9|110522.9|9
1735018920000|2024-12-24 05:42:00|110574.3|110524.3|110576.4|110526.4|110577.1|110527.1|110574.3|110524.3|6
1735018930000|2024-12-24 05:42:10|110574.4|110524.4|110573|110523|110579.9|110529.9|110573|110523|8
1735018940000|2024-12-24 05:42:20|110573.8|110523.8|110581.9|110531.9|110583.6|110533.6|110573.8|110523.8|15
1735018950000|2024-12-24 05:42:30|110585.2|110535.2|110589.5|110539.5|110591.6|110541.6|110583.1|110533.1|14
1735018960000|2024-12-24 05:42:40|110589.6|110539.6|110589.6|110539.6|110589.6|110539.6|110589.6|110539.6|1
1735018970000|2024-12-24 05:42:50|110589.4|110539.4|110589.1|110539.1|110592.6|110542.6|110588.6|110538.6|9
1735018980000|2024-12-24 05:43:00|110588.7|110538.7|110590.5|110540.5|110590.5|110540.5|110588.2|110538.2|3
1735019000000|2024-12-24 05:43:20|110588.3|110538.3|110585.3|110535.3|110588.3|110538.3|110585.2|110535.2|3
1735019010000|2024-12-24 05:43:30|110584.8|110534.8|110584.4|110534.4|110584.8|110534.8|110584.4|110534.4|2
1735019020000|2024-12-24 05:43:40|110584.3|110534.3|110584.3|110534.3|110584.3|110534.3|110584.3|110534.3|1
1735019030000|2024-12-24 05:43:50|110590.9|110540.9|110583.6|110533.6|110592.2|110542.2|110581.2|110531.2|10
1735019040000|2024-12-24 05:44:00|110583.1|110533.1|110583.1|110533.1|110583.1|110533.1|110583.1|110533.1|1
1735019050000|2024-12-24 05:44:10|110583.2|110533.2|110584.4|110534.4|110584.4|110534.4|110583.2|110533.2|4
1735019060000|2024-12-24 05:44:20|110584.1|110534.1|110573.7|110523.7|110585.3|110535.3|110569.6|110519.6|11
1735019070000|2024-12-24 05:44:30|110568.5|110518.5|110572.1|110522.1|110572.1|110522.1|110568.5|110518.5|7
1735019080000|2024-12-24 05:44:40|110572|110522|110572|110522|110572|110522|110572|110522|1
1735019090000|2024-12-24 05:44:50|110573|110523|110580.5|110530.5|110580.5|110530.5|110569.8|110519.8|12
1735019100000|2024-12-24 05:45:00|110576.7|110526.7|110577.6|110527.6|110577.8|110527.8|110571.7|110521.7|8
1735019110000|2024-12-24 05:45:10|110578|110528|110585.4|110535.4|110585.4|110535.4|110576|110526|6
1735019120000|2024-12-24 05:45:20|110585.2|110535.2|110583|110533|110585.7|110535.7|110579.5|110529.5|7
1735019130000|2024-12-24 05:45:30|110583.7|110533.7|110569.5|110519.5|110584.3|110534.3|110567.5|110517.5|17
1735019140000|2024-12-24 05:45:40|110575.3|110525.3|110567.5|110517.5|110575.3|110525.3|110563.9|110513.9|23
1735019150000|2024-12-24 05:45:50|110563.5|110513.5|110569.2|110519.2|110572.5|110522.5|110563.5|110513.5|14
1735019160000|2024-12-24 05:46:00|110568.6|110518.6|110566.5|110516.5|110570|110520|110563.7|110513.7|26
1735019170000|2024-12-24 05:46:10|110566.9|110516.9|110566.1|110516.1|110567.1|110517.1|110564.7|110514.7|7
1735019180000|2024-12-24 05:46:20|110569|110519|110567.5|110517.5|110569|110519|110564.2|110514.2|11
1735019190000|2024-12-24 05:46:30|110565|110515|110567.5|110517.5|110570.8|110520.8|110564.8|110514.8|16
1735019200000|2024-12-24 05:46:40|110567.6|110517.6|110583.1|110533.1|110584.9|110534.9|110564.8|110514.8|23
1735019210000|2024-12-24 05:46:50|110579.4|110529.4|110577.2|110527.2|110581.5|110531.5|110574.4|110524.4|12
1735019220000|2024-12-24 05:47:00|110582.5|110532.5|110578.2|110528.2|110582.5|110532.5|110572.4|110522.4|23
1735019230000|2024-12-24 05:47:10|110573.8|110523.8|110570.7|110520.7|110575.7|110525.7|110566|110516|41
1735019240000|2024-12-24 05:47:20|110570|110520|110562.9|110512.9|110570.7|110520.7|110561.9|110511.9|20
1735019250000|2024-12-24 05:47:30|110563.4|110513.4|110565.9|110515.9|110565.9|110515.9|110561.8|110511.8|13
1735019260000|2024-12-24 05:47:40|110563.1|110513.1|110567.3|110517.3|110567.4|110517.4|110563.1|110513.1|19
1735019270000|2024-12-24 05:47:50|110567.5|110517.5|110567.1|110517.1|110576.8|110526.8|110564.1|110514.1|35
1735019280000|2024-12-24 05:48:00|110568.4|110518.4|110566.4|110516.4|110568.4|110518.4|110562.7|110512.7|19
1735019290000|2024-12-24 05:48:10|110563.9|110513.9|110568.1|110518.1|110571.4|110521.4|110563.9|110513.9|25
1735019300000|2024-12-24 05:48:20|110567.4|110517.4|110567.9|110517.9|110570.9|110520.9|110566.8|110516.8|9
1735019310000|2024-12-24 05:48:30|110565.1|110515.1|110568.4|110518.4|110571|110521|110565.1|110515.1|16
1735019320000|2024-12-24 05:48:40|110568.6|110518.6|110557.4|110507.4|110569.2|110519.2|110552.9|110502.9|27
1735019330000|2024-12-24 05:48:50|110555.9|110505.9|110557.8|110507.8|110560|110510|110553.6|110503.6|16
1735019340000|2024-12-24 05:49:00|110558.4|110508.4|110557.7|110507.7|110560.3|110510.3|110555.6|110505.6|17
1735019350000|2024-12-24 05:49:10|110553.5|110503.5|110559|110509|110559|110509|110553.5|110503.5|9
1735019360000|2024-12-24 05:49:20|110558.7|110508.7|110558.7|110508.7|110558.7|110508.7|110558.7|110508.7|1
1735019370000|2024-12-24 05:49:30|110560|110510|110560|110510|110560|110510|110560|110510|1
1735019380000|2024-12-24 05:49:40|110558.1|110508.1|110557.8|110507.8|110558.7|110508.7|110555|110505|7
1735019390000|2024-12-24 05:49:50|110558.7|110508.7|110558.7|110508.7|110558.7|110508.7|110558.6|110508.6|3
1735019400000|2024-12-24 05:50:00|110555.7|110505.7|110568.9|110518.9|110572.9|110522.9|110553.7|110503.7|33
1735019410000|2024-12-24 05:50:10|110572.4|110522.4|110568.8|110518.8|110572.4|110522.4|110565.3|110515.3|9
1735019420000|2024-12-24 05:50:20|110565.8|110515.8|110568.4|110518.4|110573|110523|110564.4|110514.4|33
1735019430000|2024-12-24 05:50:30|110570.7|110520.7|110566.6|110516.6|110570.7|110520.7|110564|110514|8
1735019440000|2024-12-24 05:50:40|110564|110514|110569.9|110519.9|110576.8|110526.8|110564|110514|30
1735019450000|2024-12-24 05:50:50|110574.6|110524.6|110569.9|110519.9|110574.6|110524.6|110564.8|110514.8|23
1735019460000|2024-12-24 05:51:00|110566.6|110516.6|110564.1|110514.1|110569.6|110519.6|110563.1|110513.1|12
1735019480000|2024-12-24 05:51:20|110564.3|110514.3|110565.2|110515.2|110565.8|110515.8|110562.5|110512.5|4
1735019490000|2024-12-24 05:51:30|110562.3|110512.3|110568|110518|110568|110518|110562.3|110512.3|9
1735019500000|2024-12-24 05:51:40|110565|110515|110547.3|110497.3|110565|110515|110542.3|110492.3|31
1735019510000|2024-12-24 05:51:50|110546.5|110496.5|110556.3|110506.3|110559.3|110509.3|110546.5|110496.5|23
1735019520000|2024-12-24 05:52:00|110556.7|110506.7|110557.7|110507.7|110562.7|110512.7|110556.5|110506.5|37
1735019530000|2024-12-24 05:52:10|110555.7|110505.7|110558.9|110508.9|110561.7|110511.7|110554.2|110504.2|10
1735019540000|2024-12-24 05:52:20|110558.8|110508.8|110554|110504|110559|110509|110549.2|110499.2|37
1735019550000|2024-12-24 05:52:30|110554.5|110504.5|110553.7|110503.7|110557.9|110507.9|110551.7|110501.7|21
1735019560000|2024-12-24 05:52:40|110551.9|110501.9|110550.6|110500.6|110557.2|110507.2|110548.2|110498.2|18
1735019570000|2024-12-24 05:52:50|110551.5|110501.5|110546|110496|110551.5|110501.5|110540.2|110490.2|42
1735019580000|2024-12-24 05:53:00|110544|110494|110544.1|110494.1|110550.5|110500.5|110538.4|110488.4|33
1735019590000|2024-12-24 05:53:10|110546.9|110496.9|110539|110489|110548.6|110498.6|110538.8|110488.8|22
1735019600000|2024-12-24 05:53:20|110538.8|110488.8|110541.3|110491.3|110543.4|110493.4|110535|110485|21
1735019610000|2024-12-24 05:53:30|110541.2|110491.2|110540.7|110490.7|110543.8|110493.8|110536.8|110486.8|14
1735019620000|2024-12-24 05:53:40|110541.5|110491.5|110541.2|110491.2|110543.1|110493.1|110538.5|110488.5|10
1735019630000|2024-12-24 05:53:50|110538.2|110488.2|110541.4|110491.4|110543|110493|110538.2|110488.2|13
1735019640000|2024-12-24 05:54:00|110542.5|110492.5|110545.8|110495.8|110545.8|110495.8|110539.8|110489.8|18
1735019650000|2024-12-24 05:54:10|110545.1|110495.1|110544.4|110494.4|110549.1|110499.1|110540.8|110490.8|24
1735019660000|2024-12-24 05:54:20|110541.5|110491.5|110543.7|110493.7|110544.9|110494.9|110537.6|110487.6|19
1735019670000|2024-12-24 05:54:30|110544.9|110494.9|110544|110494|110548.1|110498.1|110542.2|110492.2|23
1735019680000|2024-12-24 05:54:40|110543.8|110493.8|110546|110496|110547|110497|110542.5|110492.5|15
1735019690000|2024-12-24 05:54:50|110545.3|110495.3|110545.4|110495.4|110545.4|110495.4|110539.8|110489.8|17
1735019700000|2024-12-24 05:55:00|110538.1|110488.1|110543.5|110493.5|110548.3|110498.3|110538.1|110488.1|23
1735019710000|2024-12-24 05:55:10|110543|110493|110543.5|110493.5|110544.2|110494.2|110538.5|110488.5|29
1735019720000|2024-12-24 05:55:20|110542.5|110492.5|110543.4|110493.4|110544.3|110494.3|110538|110488|24
1735019730000|2024-12-24 05:55:30|110542.9|110492.9|110554.9|110504.9|110558.6|110508.6|110541.2|110491.2|28
1735019740000|2024-12-24 05:55:40|110555.9|110505.9|110567.1|110517.1|110567.1|110517.1|110552.9|110502.9|47
1735019750000|2024-12-24 05:55:50|110563.6|110513.6|110563.5|110513.5|110571|110521|110560.3|110510.3|42
1735019760000|2024-12-24 05:56:00|110567.2|110517.2|110563.6|110513.6|110569.9|110519.9|110561.4|110511.4|28
1735019770000|2024-12-24 05:56:10|110568.9|110518.9|110563.8|110513.8|110570.7|110520.7|110563.6|110513.6|36
1735019780000|2024-12-24 05:56:20|110563.3|110513.3|110562.2|110512.2|110566.9|110516.9|110561.9|110511.9|10
1735019790000|2024-12-24 05:56:30|110563.9|110513.9|110562.1|110512.1|110564.8|110514.8|110560.8|110510.8|9
1735019800000|2024-12-24 05:56:40|110562.3|110512.3|110564.7|110514.7|110567.5|110517.5|110562.1|110512.1|12
1735019810000|2024-12-24 05:56:50|110565.9|110515.9|110567.6|110517.6|110568.1|110518.1|110565|110515|7
1735019820000|2024-12-24 05:57:00|110565.5|110515.5|110565.3|110515.3|110568.2|110518.2|110561.7|110511.7|21
1735019830000|2024-12-24 05:57:10|110565.4|110515.4|110565|110515|110566.1|110516.1|110564.9|110514.9|7
1735019840000|2024-12-24 05:57:20|110564|110514|110565.5|110515.5|110565.5|110515.5|110562.5|110512.5|4
1735019850000|2024-12-24 05:57:30|110565.9|110515.9|110564.9|110514.9|110569.1|110519.1|110561.7|110511.7|40
1735019860000|2024-12-24 05:57:40|110565.2|110515.2|110564.5|110514.5|110569.1|110519.1|110561.6|110511.6|16
1735019870000|2024-12-24 05:57:50|110563.3|110513.3|110565.2|110515.2|110568|110518|110562.5|110512.5|11
1735019880000|2024-12-24 05:58:00|110565.3|110515.3|110566.6|110516.6|110566.6|110516.6|110564.7|110514.7|7
1735019890000|2024-12-24 05:58:10|110567.5|110517.5|110567.7|110517.7|110572.4|110522.4|110566.1|110516.1|17
1735019900000|2024-12-24 05:58:20|110567.3|110517.3|110566.6|110516.6|110567.3|110517.3|110563.4|110513.4|6
1735019910000|2024-12-24 05:58:30|110563.9|110513.9|110560.4|110510.4|110563.9|110513.9|110558.4|110508.4|20
1735019940000|2024-12-24 05:59:00|110560.8|110510.8|110566|110516|110566|110516|110558.2|110508.2|8
1735019950000|2024-12-24 05:59:10|110559.5|110509.5|110561|110511|110562.3|110512.3|110556.1|110506.1|9
1735019960000|2024-12-24 05:59:20|110562.3|110512.3|110561.4|110511.4|110564.1|110514.1|110558.3|110508.3|9
1735019970000|2024-12-24 05:59:30|110562.2|110512.2|110561|110511|110562.3|110512.3|110559.6|110509.6|8
1735019980000|2024-12-24 05:59:40|110560.9|110510.9|110561|110511|110561.1|110511.1|110557|110507|8
1735019990000|2024-12-24 05:59:50|110558.7|110508.7|110561.5|110511.5|110563.3|110513.3|110558.7|110508.7|7
1735020000000|2024-12-24 06:00:00|110559.5|110509.5|110563.6|110513.6|110567.2|110517.2|110558.1|110508.1|23
1735020010000|2024-12-24 06:00:10|110563.4|110513.4|110563.1|110513.1|110563.8|110513.8|110563.1|110513.1|4
1735020020000|2024-12-24 06:00:20|110563.6|110513.6|110566.9|110516.9|110566.9|110516.9|110558.7|110508.7|19
1735020030000|2024-12-24 06:00:30|110566.7|110516.7|110563.7|110513.7|110566.7|110516.7|110563.7|110513.7|3
1735020040000|2024-12-24 06:00:40|110567.3|110517.3|110564.7|110514.7|110567.3|110517.3|110562.9|110512.9|9
1735020050000|2024-12-24 06:00:50|110563.7|110513.7|110566.7|110516.7|110576.5|110526.5|110558.1|110508.1|25
1735020060000|2024-12-24 06:01:00|110567.7|110517.7|110572.1|110522.1|110575.3|110525.3|110565.6|110515.6|18
1735020070000|2024-12-24 06:01:10|110571.2|110521.2|110570.5|110520.5|110576.6|110526.6|110566|110516|11
1735020080000|2024-12-24 06:01:20|110569.9|110519.9|110568.3|110518.3|110574.1|110524.1|110565.5|110515.5|6
1735020090000|2024-12-24 06:01:30|110571.4|110521.4|110568.5|110518.5|110581.1|110531.1|110566.8|110516.8|18
1735020100000|2024-12-24 06:01:40|110571.8|110521.8|110567.1|110517.1|110572.2|110522.2|110561.9|110511.9|15
1735020110000|2024-12-24 06:01:50|110563.8|110513.8|110567.8|110517.8|110568.4|110518.4|110562.5|110512.5|12
1735020120000|2024-12-24 06:02:00|110567.7|110517.7|110565.1|110515.1|110567.7|110517.7|110562.1|110512.1|3
1735020130000|2024-12-24 06:02:10|110564.8|110514.8|110564.6|110514.6|110564.8|110514.8|110564.5|110514.5|3
1735020140000|2024-12-24 06:02:20|110567.6|110517.6|110573.1|110523.1|110583|110533|110567.6|110517.6|21
1735020150000|2024-12-24 06:02:30|110572.9|110522.9|110572.9|110522.9|110573.6|110523.6|110566.1|110516.1|6
1735020160000|2024-12-24 06:02:40|110573|110523|110577.3|110527.3|110578.3|110528.3|110572.9|110522.9|7
1735020170000|2024-12-24 06:02:50|110574.7|110524.7|110577.4|110527.4|110582.9|110532.9|110574.7|110524.7|18
1735020180000|2024-12-24 06:03:00|110582.4|110532.4|110579.7|110529.7|110582.4|110532.4|110575.9|110525.9|14
1735020190000|2024-12-24 06:03:10|110580.7|110530.7|110581.8|110531.8|110587.8|110537.8|110578.8|110528.8|15
1735020200000|2024-12-24 06:03:20|110581.6|110531.6|110582.8|110532.8|110582.8|110532.8|110576.9|110526.9|10
1735020210000|2024-12-24 06:03:30|110581.8|110531.8|110580.8|110530.8|110581.8|110531.8|110576.1|110526.1|9
1735020220000|2024-12-24 06:03:40|110578.1|110528.1|110583.6|110533.6|110590.4|110540.4|110574.4|110524.4|15
1735020230000|2024-12-24 06:03:50|110584.4|110534.4|110585.8|110535.8|110590.5|110540.5|110583.3|110533.3|32
1735020240000|2024-12-24 06:04:00|110584.8|110534.8|110587.8|110537.8|110590.5|110540.5|110583.5|110533.5|32
1735020250000|2024-12-24 06:04:10|110588.2|110538.2|110585.2|110535.2|110588.2|110538.2|110584.5|110534.5|3
1735020260000|2024-12-24 06:04:20|110586.2|110536.2|110587.4|110537.4|110590.1|110540.1|110584.4|110534.4|28
1735020270000|2024-12-24 06:04:30|110584.8|110534.8|110585.8|110535.8|110587.7|110537.7|110584.8|110534.8|11
1735020280000|2024-12-24 06:04:40|110585.9|110535.9|110585.8|110535.8|110585.9|110535.9|110585.7|110535.7|3
1735020290000|2024-12-24 06:04:50|110585.9|110535.9|110585.8|110535.8|110585.9|110535.9|110585.8|110535.8|2
1735020300000|2024-12-24 06:05:00|110587|110537|110587|110537|110587|110537|110587|110537|1
1735020310000|2024-12-24 06:05:10|110585.6|110535.6|110567.8|110517.8|110585.6|110535.6|110566.3|110516.3|18
1735020320000|2024-12-24 06:05:20|110567.7|110517.7|110561|110511|110567.7|110517.7|110561|110511|13
1735020330000|2024-12-24 06:05:30|110565|110515|110560.7|110510.7|110566.3|110516.3|110558.3|110508.3|18
1735020340000|2024-12-24 06:05:40|110561.7|110511.7|110562|110512|110562.2|110512.2|110559.7|110509.7|5
1735020350000|2024-12-24 06:05:50|110560.2|110510.2|110561.3|110511.3|110564|110514|110557.5|110507.5|17
1735020360000|2024-12-24 06:06:00|110562.3|110512.3|110559.8|110509.8|110562.3|110512.3|110557.7|110507.7|13
1735020370000|2024-12-24 06:06:10|110559.7|110509.7|110560.4|110510.4|110563.1|110513.1|110557.8|110507.8|8
1735020390000|2024-12-24 06:06:30|110560.5|110510.5|110572.6|110522.6|110576.5|110526.5|110560.5|110510.5|11
1735020400000|2024-12-24 06:06:40|110570|110520|110561.7|110511.7|110574|110524|110561.7|110511.7|24
1735020410000|2024-12-24 06:06:50|110562.5|110512.5|110554.7|110504.7|110563.8|110513.8|110554.7|110504.7|15
1735020420000|2024-12-24 06:07:00|110558|110508|110560.8|110510.8|110562.2|110512.2|110556.8|110506.8|21
1735020430000|2024-12-24 06:07:10|110557.5|110507.5|110553.4|110503.4|110560.5|110510.5|110551.1|110501.1|23
1735020440000|2024-12-24 06:07:20|110552.4|110502.4|110550.4|110500.4|110555.9|110505.9|110545.7|110495.7|26
1735020450000|2024-12-24 06:07:30|110544.5|110494.5|110554|110504|110554|110504|110544.5|110494.5|12
1735020460000|2024-12-24 06:07:40|110554.4|110504.4|110539.8|110489.8|110554.5|110504.5|110537.2|110487.2|26
1735020470000|2024-12-24 06:07:50|110542.4|110492.4|110549.7|110499.7|110553|110503|110539.8|110489.8|14
1735020480000|2024-12-24 06:08:00|110552.6|110502.6|110550.2|110500.2|110552.6|110502.6|110550.2|110500.2|3
1735020490000|2024-12-24 06:08:10|110548.4|110498.4|110547|110497|110550.2|110500.2|110546.3|110496.3|8
1735020500000|2024-12-24 06:08:20|110546.7|110496.7|110549.5|110499.5|110551|110501|110546.5|110496.5|11
1735020510000|2024-12-24 06:08:30|110548.5|110498.5|110550|110500|110551.5|110501.5|110546|110496|11
1735020520000|2024-12-24 06:08:40|110546|110496|110548.9|110498.9|110551.1|110501.1|110546|110496|7
1735020530000|2024-12-24 06:08:50|110542.4|110492.4|110548.8|110498.8|110548.8|110498.8|110542.3|110492.3|8
1735020540000|2024-12-24 06:09:00|110549.1|110499.1|110547.3|110497.3|110549.1|110499.1|110546.7|110496.7|6
1735020550000|2024-12-24 06:09:10|110542.5|110492.5|110553.3|110503.3|110558.4|110508.4|110542.5|110492.5|19
1735020560000|2024-12-24 06:09:20|110553.7|110503.7|110548.8|110498.8|110553.7|110503.7|110545|110495|11
1735020570000|2024-12-24 06:09:30|110548.1|110498.1|110548.2|110498.2|110548.5|110498.5|110545.4|110495.4|7
1735020580000|2024-12-24 06:09:40|110547.9|110497.9|110546.6|110496.6|110550.9|110500.9|110538|110488|30
1735020590000|2024-12-24 06:09:50|110549.2|110499.2|110548.9|110498.9|110552.3|110502.3|110548.8|110498.8|8
1735020600000|2024-12-24 06:10:00|110548.1|110498.1|110557.4|110507.4|110557.4|110507.4|110545.3|110495.3|15
1735020610000|2024-12-24 06:10:10|110556|110506|110555.3|110505.3|110560.1|110510.1|110549.1|110499.1|24
1735020620000|2024-12-24 06:10:20|110555.7|110505.7|110555.9|110505.9|110556.1|110506.1|110549.2|110499.2|12
1735020630000|2024-12-24 06:10:30|110551.3|110501.3|110548.5|110498.5|110554.6|110504.6|110539|110489|22
1735020640000|2024-12-24 06:10:40|110547|110497|110547.9|110497.9|110549.2|110499.2|110537.4|110487.4|23
1735020650000|2024-12-24 06:10:50|110545.1|110495.1|110545.7|110495.7|110547.3|110497.3|110543.8|110493.8|8
1735020660000|2024-12-24 06:11:00|110543.2|110493.2|110531|110481|110548.4|110498.4|110528.1|110478.1|32
1735020670000|2024-12-24 06:11:10|110527.9|110477.9|110530.6|110480.6|110531|110481|110527.9|110477.9|16
1735020680000|2024-12-24 06:11:20|110528.2|110478.2|110530.9|110480.9|110531|110481|110527.7|110477.7|7
1735020690000|2024-12-24 06:11:30|110536.3|110486.3|110531.5|110481.5|110536.3|110486.3|110526.5|110476.5|20
1735020700000|2024-12-24 06:11:40|110532|110482|110530|110480|110532.5|110482.5|110530|110480|6
1735020710000|2024-12-24 06:11:50|110532.5|110482.5|110531.6|110481.6|110532.5|110482.5|110530|110480|7
1735020720000|2024-12-24 06:12:00|110531.8|110481.8|110530.3|110480.3|110531.8|110481.8|110528.7|110478.7|5
1735020730000|2024-12-24 06:12:10|110530.2|110480.2|110530.1|110480.1|110530.2|110480.2|110530.1|110480.1|2
1735020740000|2024-12-24 06:12:20|110532.4|110482.4|110535.1|110485.1|110537.1|110487.1|110528.3|110478.3|7
1735020750000|2024-12-24 06:12:30|110534.1|110484.1|110530.8|110480.8|110534.1|110484.1|110528.8|110478.8|9
1735020760000|2024-12-24 06:12:40|110532.2|110482.2|110529.8|110479.8|110532.2|110482.2|110529.6|110479.6|5
1735020770000|2024-12-24 06:12:50|110526.9|110476.9|110535|110485|110537.1|110487.1|110526.9|110476.9|15
1735020780000|2024-12-24 06:13:00|110534.8|110484.8|110532.8|110482.8|110534.8|110484.8|110531.2|110481.2|6
1735020790000|2024-12-24 06:13:10|110530.2|110480.2|110539.8|110489.8|110539.8|110489.8|110530.2|110480.2|12
1735020800000|2024-12-24 06:13:20|110534.8|110484.8|110552.5|110502.5|110554.3|110504.3|110534.8|110484.8|14
1735020810000|2024-12-24 06:13:30|110549.9|110499.9|110547.5|110497.5|110556.1|110506.1|110545|110495|17
1735020820000|2024-12-24 06:13:40|110547.6|110497.6|110554.9|110504.9|110556.1|110506.1|110547.6|110497.6|11
1735020830000|2024-12-24 06:13:50|110556.1|110506.1|110557.3|110507.3|110559.6|110509.6|110552.8|110502.8|32
1735020840000|2024-12-24 06:14:00|110554.6|110504.6|110558.2|110508.2|110559.8|110509.8|110554.5|110504.5|15
1735020850000|2024-12-24 06:14:10|110558.1|110508.1|110558.9|110508.9|110562.9|110512.9|110558.1|110508.1|9
1735020860000|2024-12-24 06:14:20|110560.1|110510.1|110557.5|110507.5|110562.5|110512.5|110553.9|110503.9|23
1735020870000|2024-12-24 06:14:30|110561.5|110511.5|110557.9|110507.9|110561.5|110511.5|110557.5|110507.5|7
1735020880000|2024-12-24 06:14:40|110559|110509|110563|110513|110563.5|110513.5|110559|110509|3
1735020890000|2024-12-24 06:14:50|110561.7|110511.7|110562|110512|110563.7|110513.7|110561.7|110511.7|3
1735020900000|2024-12-24 06:15:00|110562.2|110512.2|110581|110531|110581.7|110531.7|110562.2|110512.2|35
1735020910000|2024-12-24 06:15:10|110583.4|110533.4|110586.4|110536.4|110589.6|110539.6|110577.7|110527.7|41
1735020920000|2024-12-24 06:15:20|110589.9|110539.9|110586.3|110536.3|110589.9|110539.9|110581.1|110531.1|22
1735020930000|2024-12-24 06:15:30|110587.7|110537.7|110586.6|110536.6|110588.6|110538.6|110585.4|110535.4|10
1735020940000|2024-12-24 06:15:40|110588.5|110538.5|110590.7|110540.7|110590.7|110540.7|110588.5|110538.5|3
1735020950000|2024-12-24 06:15:50|110590.1|110540.1|110585|110535|110595|110557.4|110581.5|110531.5|22
1735020960000|2024-12-24 06:16:00|110584|110534|110581.7|110531.7|110584.5|110534.5|110578.5|110528.5|28
1735020970000|2024-12-24 06:16:10|110577.5|110527.5|110581.7|110531.7|110581.7|110531.7|110577.5|110527.5|4
1735020990000|2024-12-24 06:16:30|110585.3|110535.3|110586|110536|110586|110536|110582.7|110532.7|4
1735021000000|2024-12-24 06:16:40|110588|110538|110610.6|110560.6|110613.1|110563.1|110581.7|110531.7|29
1735021010000|2024-12-24 06:16:50|110613.9|110563.9|110612.9|110562.9|110617.7|110567.7|110609.9|110559.9|34
1735021020000|2024-12-24 06:17:00|110616.6|110566.6|110602.5|110552.5|110617.8|110567.8|110602.5|110552.5|35
1735021030000|2024-12-24 06:17:10|110604.8|110554.8|110608.1|110558.1|110614.1|110564.1|110599.4|110549.4|35
1735021040000|2024-12-24 06:17:20|110611.1|110561.1|110611.3|110561.3|110612.9|110562.9|110604|110554|39
1735021050000|2024-12-24 06:17:30|110609.9|110559.9|110609.1|110559.1|110610.6|110560.6|110605.9|110555.9|9
1735021060000|2024-12-24 06:17:40|110600.4|110550.4|110610.1|110560.1|110613.4|110563.4|110600.4|110550.4|15
1735021070000|2024-12-24 06:17:50|110610.2|110560.2|110614.5|110564.5|110617|110567|110606.8|110556.8|44
1735021080000|2024-12-24 06:18:00|110612.3|110562.3|110615.2|110565.2|110616.6|110566.6|110608.3|110558.3|25
1735021090000|2024-12-24 06:18:10|110612.1|110562.1|110622.6|110572.6|110622.6|110572.6|110610.7|110560.7|36
1735021100000|2024-12-24 06:18:20|110616.3|110566.3|110623|110573|110627.7|110577.7|110612.5|110562.5|40
1735021110000|2024-12-24 06:18:30|110622|110572|110625.8|110575.8|110633.2|110583.2|110622|110572|19
1735021120000|2024-12-24 06:18:40|110629.6|110579.6|110624.5|110574.5|110630.9|110580.9|110622.3|110572.3|34
1735021130000|2024-12-24 06:18:50|110627.5|110577.5|110633.2|110583.2|110633.2|110583.2|110624.5|110574.5|16
1735021140000|2024-12-24 06:19:00|110625.3|110575.3|110624.1|110574.1|110633.2|110583.2|110623.7|110573.7|18
1735021150000|2024-12-24 06:19:10|110627.2|110577.2|110623.6|110573.6|110628.9|110578.9|110621.6|110571.6|11
1735021160000|2024-12-24 06:19:20|110626.9|110576.9|110618.2|110568.2|110626.9|110576.9|110618.2|110568.2|30
1735021170000|2024-12-24 06:19:30|110618|110568|110618.4|110568.4|110621.5|110571.5|110617|110567|35
1735021180000|2024-12-24 06:19:40|110621.2|110571.2|110617.5|110567.5|110622.3|110572.3|110617.3|110567.3|30
1735021190000|2024-12-24 06:19:50|110614.5|110564.5|110603.8|110553.8|110621.3|110571.3|110602.8|110552.8|21
1735021200000|2024-12-24 06:20:00|110603.5|110553.5|110604.5|110554.5|110609.6|110559.6|110597.4|110547.4|38
1735021210000|2024-12-24 06:20:10|110608.5|110558.5|110603.9|110553.9|110608.5|110558.5|110600.1|110550.1|11
1735021220000|2024-12-24 06:20:20|110603.2|110553.2|110591.4|110541.4|110603.8|110553.8|110588.8|110538.8|44
1735021230000|2024-12-24 06:20:30|110588.8|110538.8|110588|110538|110591.7|110541.7|110588|110538|15
1735021240000|2024-12-24 06:20:40|110589.6|110539.6|110591.6|110541.6|110591.6|110541.6|110587.6|110537.6|24
1735021250000|2024-12-24 06:20:50|110591.8|110541.8|110592.3|110542.3|110597.6|110547.6|110587.9|110537.9|34
1735021260000|2024-12-24 06:21:00|110592|110542|110593.4|110543.4|110601.1|110551.1|110588.9|110538.9|31
1735021270000|2024-12-24 06:21:10|110594.2|110544.2|110597.1|110547.1|110602|110552|110593.5|110543.5|23
1735021280000|2024-12-24 06:21:20|110593.6|110543.6|110588.3|110538.3|110593.6|110543.6|110587.6|110537.6|17
1735021290000|2024-12-24 06:21:30|110590|110540|110589|110539|110596.5|110546.5|110586.5|110536.5|28
1735021300000|2024-12-24 06:21:40|110592.3|110542.3|110592.2|110542.2|110598.2|110548.2|110588.9|110538.9|15
1735021310000|2024-12-24 06:21:50|110592.7|110542.7|110594.9|110544.9|110599.3|110549.3|110591.3|110541.3|30
1735021320000|2024-12-24 06:22:00|110595.2|110545.2|110596.1|110546.1|110600.8|110550.8|110591.8|110541.8|18
1735021330000|2024-12-24 06:22:10|110596.9|110546.9|110596.9|110546.9|110596.9|110546.9|110596.9|110546.9|1
1735021340000|2024-12-24 06:22:20|110596.5|110546.5|110597|110547|110597|110547|110592.5|110542.5|3
1735021350000|2024-12-24 06:22:30|110598|110548|110588.3|110538.3|110598.5|110548.5|110584.7|110534.7|18
1735021360000|2024-12-24 06:22:40|110587|110537|110587.3|110537.3|110592|110542|110583.3|110533.3|31
1735021370000|2024-12-24 06:22:50|110583.9|110533.9|110584|110534|110586.9|110536.9|110579.3|110529.3|31
1735021380000|2024-12-24 06:23:00|110580.6|110530.6|110584.9|110534.9|110589.3|110539.3|110578.1|110528.1|23
1735021390000|2024-12-24 06:23:10|110581.6|110531.6|110587.5|110537.5|110589.9|110539.9|110581.6|110531.6|10
1735021400000|2024-12-24 06:23:20|110586.3|110536.3|110588|110538|110588|110538|110584.3|110534.3|5
1735021410000|2024-12-24 06:23:30|110584.6|110534.6|110585|110535|110591|110541|110583.4|110533.4|23
1735021420000|2024-12-24 06:23:40|110587|110537|110586.8|110536.8|110587|110537|110581.5|110531.5|14
1735021430000|2024-12-24 06:23:50|110587.1|110537.1|110577|110527|110587.1|110537.1|110569.1|110519.1|29
1735021440000|2024-12-24 06:24:00|110572|110522|110575.3|110525.3|110582.4|110532.4|110572|110522|9
1735021450000|2024-12-24 06:24:10|110575.5|110525.5|110575.4|110525.4|110580.6|110530.6|110566.8|110516.8|21
1735021460000|2024-12-24 06:24:20|110574.4|110524.4|110570.2|110520.2|110576|110526|110564.6|110514.6|30
1735021470000|2024-12-24 06:24:30|110568.2|110518.2|110571.9|110521.9|110571.9|110521.9|110566.1|110516.1|18
1735021480000|2024-12-24 06:24:40|110572|110522|110568.5|110518.5|110572.8|110522.8|110565.8|110515.8|23
1735021490000|2024-12-24 06:24:50|110568|110518|110566.6|110516.6|110568|110518|110564.8|110514.8|11
1735021500000|2024-12-24 06:25:00|110566|110516|110564|110514|110566.5|110516.5|110560.6|110510.6|35
1735021510000|2024-12-24 06:25:10|110561|110511|110563.7|110513.7|110564.3|110514.3|110560.6|110510.6|18
1735021520000|2024-12-24 06:25:20|110564.3|110514.3|110560.5|110510.5|110571.7|110521.7|110556.9|110506.9|28
1735021530000|2024-12-24 06:25:30|110560.6|110510.6|110559.5|110509.5|110563.9|110513.9|110554|110504|42
1735021540000|2024-12-24 06:25:40|110556.8|110506.8|110562.4|110512.4|110562.4|110512.4|110556.3|110506.3|31
1735021550000|2024-12-24 06:25:50|110559.5|110509.5|110554.8|110504.8|110562|110512|110554.8|110504.8|22
1735021560000|2024-12-24 06:26:00|110561.8|110511.8|110556|110506|110561.8|110511.8|110554.2|110504.2|26
1735021570000|2024-12-24 06:26:10|110557.8|110507.8|110549.4|110499.4|110560.2|110510.2|110546.4|110496.4|33
1735021580000|2024-12-24 06:26:20|110548|110498|110543.6|110493.6|110552.5|110502.5|110538.4|110488.4|48
1735021590000|2024-12-24 06:26:30|110543.5|110493.5|110540.6|110490.6|110546.9|110496.9|110535.6|110485.6|24
1735021600000|2024-12-24 06:26:40|110536.3|110486.3|110537.9|110487.9|110543.6|110493.6|110535.3|110485.3|34
1735021610000|2024-12-24 06:26:50|110535.6|110485.6|110535.7|110485.7|110540.9|110490.9|110531|110481|53
1735021620000|2024-12-24 06:27:00|110532|110482|110535.6|110485.6|110536.3|110486.3|110531.6|110481.6|20
1735021630000|2024-12-24 06:27:10|110532|110482|110532.2|110482.2|110538.1|110488.1|110531.1|110481.1|18
1735021640000|2024-12-24 06:27:20|110533.3|110483.3|110533.6|110483.6|110538.1|110488.1|110529.1|110479.1|26
1735021650000|2024-12-24 06:27:30|110530.9|110480.9|110533.6|110483.6|110538.2|110488.2|110530.9|110480.9|19
1735021660000|2024-12-24 06:27:40|110536.5|110486.5|110537.6|110487.6|110543.3|110493.3|110534.5|110484.5|13
1735021670000|2024-12-24 06:27:50|110538.8|110488.8|110541.5|110491.5|110541.5|110491.5|110533.5|110483.5|38
1735021680000|2024-12-24 06:28:00|110536.9|110486.9|110542.4|110492.4|110542.4|110492.4|110534.8|110484.8|29
1735021690000|2024-12-24 06:28:10|110537|110487|110547.6|110497.6|110553.6|110503.6|110537|110487|22
1735021700000|2024-12-24 06:28:20|110548|110498|110550.9|110500.9|110552|110502|110546|110496|24
1735021710000|2024-12-24 06:28:30|110551.5|110501.5|110552.2|110502.2|110555.7|110505.7|110549.1|110499.1|15
1735021720000|2024-12-24 06:28:40|110551.6|110501.6|110549.5|110499.5|110552.6|110502.6|110549.5|110499.5|5
1735021730000|2024-12-24 06:28:50|110546.5|110496.5|110543|110493|110547.1|110497.1|110537.4|110487.4|23
1735021740000|2024-12-24 06:29:00|110537.9|110487.9|110538.5|110488.5|110542.2|110492.2|110537|110487|9
1735021750000|2024-12-24 06:29:10|110538|110488|110558.9|110508.9|110558.9|110508.9|110538|110488|35
1735021760000|2024-12-24 06:29:20|110552.9|110502.9|110555.2|110505.2|110557.5|110507.5|110551|110501|15
1735021770000|2024-12-24 06:29:30|110554.5|110504.5|110551.9|110501.9|110555|110505|110549.3|110499.3|18
1735021780000|2024-12-24 06:29:40|110549.3|110499.3|110556.5|110506.5|110556.5|110506.5|110547.2|110497.2|14
1735021790000|2024-12-24 06:29:50|110549.8|110499.8|110550.6|110500.6|110554.5|110504.5|110549.6|110499.6|12
1735021800000|2024-12-24 06:30:00|110555.6|110505.6|110573.6|110523.6|110575|110525|110547.6|110497.6|31
1735021810000|2024-12-24 06:30:10|110574|110524|110570|110520|110575.4|110525.4|110566.3|110516.3|27
1735021820000|2024-12-24 06:30:20|110573.8|110523.8|110571|110521|110573.8|110523.8|110564.4|110514.4|17
1735021830000|2024-12-24 06:30:30|110568.5|110518.5|110581.8|110531.8|110581.9|110531.9|110567|110517|25
1735021840000|2024-12-24 06:30:40|110579.5|110529.5|110576.4|110526.4|110584.6|110534.6|110573.3|110523.3|15
1735021850000|2024-12-24 06:30:50|110576.5|110526.5|110581.2|110531.2|110583|110533|110574.5|110524.5|17
1735021860000|2024-12-24 06:31:00|110582.7|110532.7|110582.2|110532.2|110584.6|110534.6|110575.5|110525.5|13
1735021870000|2024-12-24 06:31:10|110582.4|110532.4|110579.4|110529.4|110583.7|110533.7|110575.1|110525.1|6
1735021880000|2024-12-24 06:31:20|110584.7|110534.7|110581.4|110531.4|110584.7|110534.7|110575.9|110525.9|17
1735021890000|2024-12-24 06:31:30|110583.4|110533.4|110581.7|110531.7|110584.3|110534.3|110580.7|110530.7|7
1735021910000|2024-12-24 06:31:50|110585.3|110535.3|110571.7|110521.7|110585.3|110535.3|110565.7|110515.7|26
1735021920000|2024-12-24 06:32:00|110572.7|110522.7|110571.9|110521.9|110573.5|110523.5|110567.3|110517.3|13
1735021930000|2024-12-24 06:32:10|110564.2|110514.2|110571.5|110521.5|110573.5|110523.5|110564.2|110514.2|12
1735021940000|2024-12-24 06:32:20|110567.1|110517.1|110567.8|110517.8|110574.9|110524.9|110563.2|110513.2|20
1735021950000|2024-12-24 06:32:30|110566.5|110516.5|110558.9|110508.9|110572.9|110522.9|110557.1|110507.1|27
1735021960000|2024-12-24 06:32:40|110561.8|110511.8|110561|110511|110566.9|110516.9|110558.9|110508.9|18
1735021970000|2024-12-24 06:32:50|110563.8|110513.8|110562.1|110512.1|110567.5|110517.5|110559.2|110509.2|16
1735021980000|2024-12-24 06:33:00|110559.6|110509.6|110562.9|110512.9|110563.9|110513.9|110559.1|110509.1|10
1735021990000|2024-12-24 06:33:10|110570.3|110520.3|110567.1|110517.1|110570.9|110520.9|110567.1|110517.1|6
1735022000000|2024-12-24 06:33:20|110566.8|110516.8|110567.2|110517.2|110574|110524|110564.2|110514.2|13
1735022010000|2024-12-24 06:33:30|110566.6|110516.6|110578.6|110528.6|110578.6|110528.6|110562.3|110512.3|22
1735022020000|2024-12-24 06:33:40|110582.2|110532.2|110583.2|110533.2|110586.8|110536.8|110579.6|110529.6|24
1735022030000|2024-12-24 06:33:50|110587|110537|110583.9|110533.9|110589.2|110539.2|110582.5|110532.5|26
1735022040000|2024-12-24 06:34:00|110584.9|110534.9|110589.5|110539.5|110590.4|110540.4|110583.9|110533.9|16
1735022050000|2024-12-24 06:34:10|110595.4|110545.4|110597.7|110547.7|110600.3|110550.3|110594.2|110544.2|14
1735022060000|2024-12-24 06:34:20|110595.7|110545.7|110598.7|110548.7|110602.2|110552.2|110595.7|110545.7|11
1735022070000|2024-12-24 06:34:30|110598.4|110548.4|110591.3|110541.3|110603.8|110553.8|110590.9|110540.9|25
1735022080000|2024-12-24 06:34:40|110593.9|110543.9|110588.2|110538.2|110612.5|110562.5|110584.6|110534.6|27
1735022090000|2024-12-24 06:34:50|110588.9|110538.9|110586.2|110536.2|110595.7|110545.7|110586.2|110536.2|34
1735022100000|2024-12-24 06:35:00|110589.8|110539.8|110580.1|110530.1|110593.9|110539.8|110578.9|110522.7|38
1735022110000|2024-12-24 06:35:10|110583.7|110533.7|110589.6|110539.6|110591.7|110541.7|110579.5|110529.5|14
1735022120000|2024-12-24 06:35:20|110588.3|110538.3|110590|110540|110591.8|110541.8|110585.3|110535.3|12
1735022130000|2024-12-24 06:35:30|110587|110537|110584.7|110534.7|110590.4|110540.4|110583.7|110533.7|8
1735022140000|2024-12-24 06:35:40|110585.7|110535.7|110587.5|110537.5|110587.5|110537.5|110583.9|110533.9|11
1735022150000|2024-12-24 06:35:50|110582.5|110532.5|110584.9|110534.9|110593|110543|110581.9|110531.9|11
1735022160000|2024-12-24 06:36:00|110581.9|110531.9|110580.4|110530.4|110589.6|110539.6|110576.9|110526.9|22
1735022170000|2024-12-24 06:36:10|110580.3|110530.3|110568.1|110518.1|110580.4|110530.4|110565.8|110515.8|33
1735022180000|2024-12-24 06:36:20|110572.1|110522.1|110570.6|110520.6|110574.1|110524.1|110567.3|110517.3|24
1735022190000|2024-12-24 06:36:30|110570.9|110520.9|110568.8|110518.8|110575.2|110525.2|110565.4|110515.4|33
1735022200000|2024-12-24 06:36:40|110568.5|110518.5|110568.8|110518.8|110568.8|110518.8|110568.5|110518.5|2
1735022210000|2024-12-24 06:36:50|110569.1|110519.1|110569.1|110519.1|110576.8|110526.8|110564.8|110514.8|33
1735022220000|2024-12-24 06:37:00|110566.1|110516.1|110575.1|110525.1|110581.1|110531.1|110565.8|110515.8|8
1735022230000|2024-12-24 06:37:10|110569.8|110519.8|110572.1|110522.1|110581.4|110531.4|110566.8|110516.8|24
1735022240000|2024-12-24 06:37:20|110568.5|110518.5|110565.4|110515.4|110574|110524|110563.7|110513.7|23
1735022250000|2024-12-24 06:37:30|110565.1|110515.1|110566.5|110516.5|110566.5|110516.5|110560.1|110510.1|6
1735022260000|2024-12-24 06:37:40|110566.3|110516.3|110575.1|110525.1|110575.1|110525.1|110566.3|110516.3|4
1735022270000|2024-12-24 06:37:50|110573.3|110523.3|110572.4|110522.4|110574.7|110524.7|110567|110517|17
1735022280000|2024-12-24 06:38:00|110572.5|110522.5|110598.4|110548.4|110598.8|110548.8|110572.5|110522.5|43
1735022290000|2024-12-24 06:38:10|110598.9|110548.9|110598.3|110548.3|110604|110554|110590.8|110540.8|33
1735022300000|2024-12-24 06:38:20|110596.3|110546.3|110599.9|110549.9|110604.3|110554.3|110596.3|110546.3|18
1735022310000|2024-12-24 06:38:30|110597.5|110547.5|110598.2|110548.2|110607.2|110557.2|110594|110544|29
1735022320000|2024-12-24 06:38:40|110603.5|110553.5|110589.7|110539.7|110603.5|110553.5|110586.1|110536.1|17
1735022330000|2024-12-24 06:38:50|110586.4|110536.4|110588.1|110538.1|110594.4|110544.4|110584.8|110534.8|17
1735022340000|2024-12-24 06:39:00|110588.4|110538.4|110581.3|110531.3|110591.7|110541.7|110581.3|110531.3|7
1735022350000|2024-12-24 06:39:10|110581.7|110531.7|110571.2|110521.2|110582|110532|110566.5|110516.5|20
1735022360000|2024-12-24 06:39:20|110568.2|110518.2|110567.5|110517.5|110571.8|110521.8|110563.8|110513.8|17
1735022370000|2024-12-24 06:39:30|110559.6|110509.6|110559.1|110509.1|110565.8|110515.8|110556.2|110506.2|26
1735022380000|2024-12-24 06:39:40|110560.1|110510.1|110561.8|110511.8|110562.2|110512.2|110549.7|110499.7|27
1735022390000|2024-12-24 06:39:50|110559.1|110509.1|110557.4|110507.4|110559.7|110509.7|110555|110505|15
1735022400000|2024-12-24 06:40:00|110553.7|110503.7|110541.2|110491.2|110563.1|110508|110541.2|110478.1|52
1735022410000|2024-12-24 06:40:10|110561.8|110482.1|110541.5|110491.5|110563.5|110498.8|110537.5|110479.1|33
1735022420000|2024-12-24 06:40:20|110539.8|110489.8|110540.6|110490.6|110558.3|110499.5|110533.6|110475.5|43
1735022430000|2024-12-24 06:40:30|110542.3|110492.3|110537|110487|110555.8|110498.1|110533|110474.5|33
1735022440000|2024-12-24 06:40:40|110542|110492|110537.5|110487.5|110545.5|110495.5|110530.5|110480.5|28
1735022450000|2024-12-24 06:40:50|110533|110483|110539|110489|110545.5|110495.5|110529.5|110479.5|30
1735022460000|2024-12-24 06:41:00|110535.5|110485.5|110551.6|110501.6|110555.7|110505.7|110534|110484|37
1735022470000|2024-12-24 06:41:10|110558.3|110508.3|110551.2|110501.2|110558.3|110508.3|110546|110496|21
1735022480000|2024-12-24 06:41:20|110549.5|110499.5|110535.5|110485.5|110554|110499.5|110535.5|110478.2|22
1735022490000|2024-12-24 06:41:30|110536.1|110486.1|110534.2|110484.2|110536.3|110486.3|110532.6|110482.6|6
1735022500000|2024-12-24 06:41:40|110537.6|110487.6|110541.9|110491.9|110543.4|110493.4|110533.2|110483.2|28
1735022510000|2024-12-24 06:41:50|110554.1|110484.1|110540.5|110490.5|110554.1|110499.3|110539.2|110476.3|27
1735022520000|2024-12-24 06:42:00|110541.8|110491.8|110539.7|110489.7|110544.3|110494.3|110535.1|110485.1|21
1735022530000|2024-12-24 06:42:10|110541.2|110491.2|110538.5|110488.5|110549.9|110497.7|110537.7|110479|9
1735022540000|2024-12-24 06:42:20|110550.4|110478.5|110562.9|110512.9|110567.4|110517.4|110540.3|110478.5|40
1735022550000|2024-12-24 06:42:30|110563.2|110513.2|110563.2|110513.2|110570.8|110520.8|110559.8|110509.8|38
1735022560000|2024-12-24 06:42:40|110563.4|110513.4|110564.7|110514.7|110569.7|110519.7|110561.1|110511.1|21
1735022570000|2024-12-24 06:42:50|110563.7|110513.7|110567.3|110517.3|110575|110525|110561.5|110511.5|32
1735022580000|2024-12-24 06:43:00|110567.6|110517.6|110564.7|110514.7|110575|110525|110564|110514|23
1735022590000|2024-12-24 06:43:10|110570|110520|110559|110509|110570.5|110520.5|110559|110509|11
1735022600000|2024-12-24 06:43:20|110568.5|110518.5|110570.5|110520.5|110573.8|110523.8|110563.5|110513.5|20
1735022610000|2024-12-24 06:43:30|110570|110520|110562.9|110512.9|110570|110520|110562.2|110512.2|6
1735022620000|2024-12-24 06:43:40|110559.6|110509.6|110563.8|110513.8|110565.4|110515.4|110558.1|110508.1|13
1735022630000|2024-12-24 06:43:50|110559.1|110509.1|110565.8|110515.8|110565.8|110515.8|110558.7|110508.7|5
1735022640000|2024-12-24 06:44:00|110564.5|110514.5|110562.5|110512.5|110565.5|110515.5|110562.5|110512.5|5
1735022660000|2024-12-24 06:44:20|110556|110506|110555.5|110505.5|110560.5|110510.5|110552|110502|11
1735022670000|2024-12-24 06:44:30|110564|110514|110561.9|110511.9|110571.5|110521.5|110554.5|110504.5|34
1735022680000|2024-12-24 06:44:40|110561.8|110511.8|110553.9|110503.9|110561.8|110511.8|110553.9|110503.9|12
1735022690000|2024-12-24 06:44:50|110552.3|110502.3|110554.4|110504.4|110560.5|110510.5|110551.1|110501.1|30
1735022700000|2024-12-24 06:45:00|110557.4|110507.4|110561.1|110511.1|110565.5|110515.5|110552.8|110502.8|33
1735022710000|2024-12-24 06:45:10|110558.1|110508.1|110559.6|110509.6|110565.5|110515.5|110554.6|110504.6|34
1735022720000|2024-12-24 06:45:20|110559.7|110509.7|110556.5|110506.5|110564.8|110514.8|110555.5|110505.5|19
1735022730000|2024-12-24 06:45:30|110557.2|110507.2|110550.5|110500.5|110562.2|110512.2|110546.4|110496.4|41
1735022740000|2024-12-24 06:45:40|110553.5|110503.5|110556.4|110506.4|110557|110507|110551.6|110501.6|19
1735022750000|2024-12-24 06:45:50|110556.2|110506.2|110554|110504|110560.6|110510.6|110552.2|110502.2|19
1735022760000|2024-12-24 06:46:00|110556|110506|110551.5|110501.5|110560.4|110510.4|110546.5|110496.5|18
1735022770000|2024-12-24 06:46:10|110553|110503|110561|110511|110561|110511|110548.5|110498.5|24
1735022780000|2024-12-24 06:46:20|110556|110506|110558|110508|110561|110511|110553.5|110503.5|17
1735022790000|2024-12-24 06:46:30|110553.5|110503.5|110567.4|110517.4|110571.1|110521.1|110553.5|110503.5|15
1735022800000|2024-12-24 06:46:40|110564.1|110514.1|110563.9|110513.9|110567.1|110517.1|110562.5|110512.5|15
1735022810000|2024-12-24 06:46:50|110563.7|110513.7|110566.5|110516.5|110571.1|110521.1|110562.1|110512.1|12
1735022820000|2024-12-24 06:47:00|110566.6|110516.6|110568.5|110518.5|110574.9|110524.9|110566.3|110516.3|17
1735022830000|2024-12-24 06:47:10|110574|110524|110566|110516|110576.5|110526.5|110563|110513|12
1735022840000|2024-12-24 06:47:20|110558|110508|110564.5|110514.5|110564.5|110514.5|110557|110507|5
1735022850000|2024-12-24 06:47:30|110557|110507|110559.3|110509.3|110564.1|110514.1|110555.1|110505.1|11
1735022860000|2024-12-24 06:47:40|110555|110505|110554.3|110504.3|110559.9|110509.9|110551.7|110501.7|21
1735022870000|2024-12-24 06:47:50|110558|110508|110553.4|110503.4|110558|110508|110549.6|110499.6|23
1735022880000|2024-12-24 06:48:00|110549.8|110499.8|110551.9|110501.9|110557.5|110507.5|110545.8|110495.8|23
1735022890000|2024-12-24 06:48:10|110550.9|110500.9|110551.3|110501.3|110555.3|110505.3|110546.2|110496.2|26
1735022900000|2024-12-24 06:48:20|110551|110501|110550.5|110500.5|110551|110501|110550.5|110500.5|3
1735022910000|2024-12-24 06:48:30|110550|110500|110546.5|110496.5|110550|110500|110541.5|110491.5|5
1735022920000|2024-12-24 06:48:40|110546|110496|110547.5|110497.5|110548|110498|110540.5|110490.5|11
1735022930000|2024-12-24 06:48:50|110546|110496|110551.4|110501.4|110553.5|110503.5|110544.5|110494.5|11
1735022940000|2024-12-24 06:49:00|110551.7|110501.7|110551.9|110501.9|110562.4|110512.4|110549.4|110499.4|25
1735022950000|2024-12-24 06:49:10|110553|110503|110551|110501|110554.3|110504.3|110545.6|110495.6|18
1735022960000|2024-12-24 06:49:20|110550|110500|110547.4|110497.4|110551.2|110501.2|110539.7|110489.7|34
1735022970000|2024-12-24 06:49:30|110544.7|110494.7|110543.9|110493.9|110553.8|110503.8|110541.9|110491.9|32
1735022980000|2024-12-24 06:49:40|110541.9|110491.9|110543.6|110493.6|110548.3|110498.3|110541.7|110491.7|14
1735022990000|2024-12-24 06:49:50|110543.9|110493.9|110539.5|110489.5|110545.9|110495.9|110538.5|110488.5|19
1735023000000|2024-12-24 06:50:00|110545.5|110495.5|110569.3|110519.3|110577.8|110527.8|110540.5|110490.5|44
1735023010000|2024-12-24 06:50:10|110571|110521|110568.9|110518.9|110571.2|110521.2|110563.8|110513.8|19
1735023020000|2024-12-24 06:50:20|110574.3|110524.3|110568.7|110518.7|110574.3|110524.3|110567.9|110517.9|9
1735023030000|2024-12-24 06:50:30|110568.8|110518.8|110570.5|110520.5|110573.3|110523.3|110563.5|110513.5|11
1735023050000|2024-12-24 06:50:50|110562.5|110512.5|110565.9|110515.9|110569|110519|110562.5|110512.5|11
1735023060000|2024-12-24 06:51:00|110563.3|110513.3|110567.8|110517.8|110573.6|110523.6|110563.3|110513.3|19
1735023070000|2024-12-24 06:51:10|110567.6|110517.6|110566.7|110516.7|110567.7|110517.7|110566.7|110516.7|3
1735023080000|2024-12-24 06:51:20|110567|110517|110567|110517|110567|110517|110558.5|110508.5|6
1735023090000|2024-12-24 06:51:30|110566|110516|110566|110516|110566|110516|110566|110516|1
1735023100000|2024-12-24 06:51:40|110568|110518|110568.4|110518.4|110569.5|110519.5|110568|110518|4
1735023110000|2024-12-24 06:51:50|110565|110515|110563|110513|110565|110515|110560.7|110510.7|12
1735023120000|2024-12-24 06:52:00|110563.1|110513.1|110542.5|110492.5|110563.1|110513.1|110537.5|110487.5|29
1735023130000|2024-12-24 06:52:10|110545.2|110495.2|110540.5|110490.5|110550.8|110500.8|110535.5|110485.5|38
1735023140000|2024-12-24 06:52:20|110540.7|110490.7|110529.4|110479.4|110543.9|110493.9|110528.4|110478.4|18
1735023150000|2024-12-24 06:52:30|110532.4|110482.4|110527.6|110477.6|110533.3|110483.3|110527.6|110477.6|15
1735023160000|2024-12-24 06:52:40|110531.3|110481.3|110551.9|110501.9|110558.6|110508.6|110526.9|110476.9|35
1735023170000|2024-12-24 06:52:50|110553.9|110503.9|110579.4|110507.9|110579.4|110526.3|110551.5|110501.5|45
1735023180000|2024-12-24 06:53:00|110568.6|110518.6|110563.8|110513.8|110577.9|110527.9|110563.8|110513.8|28
1735023190000|2024-12-24 06:53:10|110562.5|110512.5|110567.4|110517.4|110572.4|110522.4|110562.5|110512.5|19
1735023200000|2024-12-24 06:53:20|110570.8|110520.8|110578.3|110528.3|110580.6|110530.6|110566.1|110508.3|34
1735023210000|2024-12-24 06:53:30|110572|110522|110570.8|110520.8|110578.5|110528.5|110566.5|110516.5|25
1735023220000|2024-12-24 06:53:40|110572.8|110522.8|110572.6|110522.6|110581.3|110528.9|110569.8|110507.4|12
1735023230000|2024-12-24 06:53:50|110572.9|110522.9|110573.8|110523.8|110576.9|110526.9|110565.4|110515.4|18
1735023240000|2024-12-24 06:54:00|110565.5|110515.5|110571.2|110521.2|110579.6|110527.6|110565.5|110507.7|29
1735023250000|2024-12-24 06:54:10|110578.9|110507.3|110578.3|110528.3|110585|110535|110565|110507.3|47
1735023260000|2024-12-24 06:54:20|110577|110527|110576.8|110526.8|110586.7|110536.7|110576.8|110526.8|20
1735023270000|2024-12-24 06:54:30|110580.1|110530.1|110580.6|110530.6|110588.9|110538.9|110576.9|110512.6|48
1735023280000|2024-12-24 06:54:40|110583.9|110533.9|110581.5|110531.5|110593.4|110543.4|110580.4|110530.4|48
1735023290000|2024-12-24 06:54:50|110579.5|110529.5|110585.3|110535.3|110596.9|110538.3|110572.1|110522.1|60
1735023300000|2024-12-24 06:55:00|110582.3|110532.3|110588|110538|110589|110539|110580.3|110530.3|46
1735023310000|2024-12-24 06:55:10|110583.4|110533.4|110589.2|110539.2|110589.5|110539.5|110579.2|110529.2|36
1735023320000|2024-12-24 06:55:20|110575.2|110525.2|110580.3|110530.3|110589.6|110539.6|110565.3|110515.3|50
1735023330000|2024-12-24 06:55:30|110582.3|110532.3|110581.7|110531.7|110588.7|110538.7|110578.7|110528.7|45
1735023340000|2024-12-24 06:55:40|110582|110532|110585.3|110535.3|110587.9|110537.9|110580.6|110530.6|21
1735023350000|2024-12-24 06:55:50|110588.6|110538.6|110585|110535|110589.3|110539.3|110583.4|110533.4|17
1735023360000|2024-12-24 06:56:00|110582|110532|110584.6|110534.6|110592.6|110537.5|110576.3|110513.1|47
1735023370000|2024-12-24 06:56:10|110578.6|110528.6|110576.9|110526.9|110587.3|110537.3|110569.9|110519.9|57
1735023380000|2024-12-24 06:56:20|110576.2|110526.2|110570.2|110520.2|110590.5|110532.9|110570.2|110510.5|40
1735023390000|2024-12-24 06:56:30|110574.9|110524.9|110574.5|110524.5|110583.5|110533.5|110564.5|110514.5|63
1735023400000|2024-12-24 06:56:40|110563.5|110513.5|110565.7|110515.7|110573.7|110523.7|110560.9|110510.9|41
1735023410000|2024-12-24 06:56:50|110567.1|110517.1|110568.4|110518.4|110574.4|110524.4|110563.7|110513.7|56
1735023420000|2024-12-24 06:57:00|110572.7|110522.7|110568.1|110518.1|110581.3|110531.3|110565.4|110515.4|47
1735023430000|2024-12-24 06:57:10|110570|110520|110574.5|110524.5|110579|110529|110565|110515|43
1735023440000|2024-12-24 06:57:20|110574.8|110524.8|110576|110526|110580.3|110526.5|110564.8|110508.6|52
1735023450000|2024-12-24 06:57:30|110572.6|110522.6|110577.9|110527.9|110584.5|110534.5|110570.4|110511.2|32
1735023460000|2024-12-24 06:57:40|110575.2|110525.2|110575.5|110525.5|110578.9|110528.9|110565.2|110515.2|29
1735023470000|2024-12-24 06:57:50|110573.5|110523.5|110570.1|110520.1|110577|110527|110562.4|110512.4|34
1735023480000|2024-12-24 06:58:00|110573.8|110523.8|110574.1|110524.1|110574.7|110524.7|110565.7|110515.7|49
1735023490000|2024-12-24 06:58:10|110571.5|110521.5|110560.5|110510.5|110575.1|110525.1|110560.5|110510.5|40
1735023500000|2024-12-24 06:58:20|110563.9|110513.9|110569.4|110519.4|110569.4|110519.4|110557.6|110507.6|31
1735023510000|2024-12-24 06:58:30|110569.6|110519.6|110570.2|110520.2|110572.2|110522.2|110562.6|110512.6|27
1735023520000|2024-12-24 06:58:40|110571.6|110521.6|110571.8|110521.8|110573.4|110523.4|110568.5|110518.5|29
1735023530000|2024-12-24 06:58:50|110571.7|110521.7|110581.4|110531.4|110581.4|110531.4|110570.2|110520.2|27
1735023540000|2024-12-24 06:59:00|110578.7|110528.7|110577.6|110527.6|110584.2|110534.2|110574.5|110524.5|22
1735023550000|2024-12-24 06:59:10|110575.3|110525.3|110576.5|110526.5|110577.9|110527.9|110571.2|110521.2|15
1735023560000|2024-12-24 06:59:20|110576.4|110526.4|110572.3|110522.3|110576.4|110526.4|110572.3|110522.3|4
1735023570000|2024-12-24 06:59:30|110572.4|110522.4|110561.8|110511.8|110572.4|110522.4|110561.8|110511.8|13
1735023580000|2024-12-24 06:59:40|110562.5|110512.5|110562.7|110512.7|110562.7|110512.7|110559.2|110509.2|11
1735023590000|2024-12-24 06:59:50|110562.8|110512.8|110562.1|110512.1|110562.8|110512.8|110559.4|110509.4|8
1735023600000|2024-12-24 07:00:00|110559.1|110509.1|110552.8|110502.8|110585.6|110528|110549.3|110498.6|54
1735023610000|2024-12-24 07:00:10|110568.1|110495.7|110574.1|110493.7|110575.7|110504.9|110541.3|110486|51
1735023620000|2024-12-24 07:00:20|110574.9|110492.7|110553.3|110474.1|110574.9|110492.9|110533|110469.1|19
1735023630000|2024-12-24 07:00:30|110550|110471.3|110534.1|110484.1|110558.3|110500.6|110531.6|110471.3|13
1735023640000|2024-12-24 07:00:40|110534.8|110484.8|110542.9|110492.9|110546|110496|110531.8|110481.8|15
1735023650000|2024-12-24 07:00:50|110548.5|110498.5|110555.2|110505.2|110557.4|110507.4|110547.1|110497.1|15
1735023660000|2024-12-24 07:01:00|110555.3|110505.3|110555.6|110505.6|110558|110508|110554|110504|18
1735023670000|2024-12-24 07:01:10|110554.8|110504.8|110558.1|110508.1|110562.9|110512.9|110554.7|110504.7|21
1735023680000|2024-12-24 07:01:20|110558.3|110508.3|110548.7|110498.7|110558.3|110508.3|110548.4|110498.4|4
1735023690000|2024-12-24 07:01:30|110551.6|110501.6|110548.5|110498.5|110551.6|110501.6|110548.5|110498.5|2
1735023700000|2024-12-24 07:01:40|110549.8|110499.8|110549.5|110499.5|110554.8|110504.8|110549.4|110499.4|8
1735023710000|2024-12-24 07:01:50|110549.6|110499.6|110550|110500|110551.6|110501.6|110547.2|110497.2|6
1735023720000|2024-12-24 07:02:00|110547.2|110497.2|110549.4|110499.4|110555|110505|110547.2|110497.2|6
1735023730000|2024-12-24 07:02:10|110548.2|110498.2|110545.2|110495.2|110554.2|110504.2|110545.2|110495.2|6
1735023740000|2024-12-24 07:02:20|110541.8|110491.8|110544.1|110494.1|110544.1|110494.1|110541.8|110491.8|2
1735023750000|2024-12-24 07:02:30|110541.3|110491.3|110539.5|110489.5|110541.3|110491.3|110537.4|110487.4|3
1735023760000|2024-12-24 07:02:40|110540.5|110490.5|110542.8|110492.8|110542.8|110492.8|110534.9|110484.9|8
1735023770000|2024-12-24 07:02:50|110537.5|110487.5|110540.7|110490.7|110542.8|110492.8|110537.5|110487.5|7
1735023780000|2024-12-24 07:03:00|110540.1|110490.1|110533.4|110483.4|110543.1|110493.1|110529.5|110479.5|9
1735023790000|2024-12-24 07:03:10|110537|110487|110539.2|110489.2|110539.2|110489.2|110531.3|110481.3|9
1735023800000|2024-12-24 07:03:20|110539.5|110489.5|110539.4|110489.4|110539.5|110489.5|110535.3|110485.3|7
1735023810000|2024-12-24 07:03:30|110538.9|110488.9|110541.8|110491.8|110541.8|110491.8|110538.9|110488.9|3
1735023820000|2024-12-24 07:03:40|110541.6|110491.6|110542|110492|110542|110492|110539.9|110489.9|6
1735023830000|2024-12-24 07:03:50|110539.9|110489.9|110544.6|110494.6|110544.7|110494.7|110539.9|110489.9|4
1735023840000|2024-12-24 07:04:00|110544.4|110494.4|110541.9|110491.9|110544.4|110494.4|110539.5|110489.5|4
1735023850000|2024-12-24 07:04:10|110541.5|110491.5|110539.4|110489.4|110541.5|110491.5|110534.3|110484.3|6
1735023860000|2024-12-24 07:04:20|110539.3|110489.3|110539.3|110489.3|110539.3|110489.3|110539.3|110489.3|1
1735023870000|2024-12-24 07:04:30|110539.2|110489.2|110552.7|110502.7|110552.8|110502.8|110539.2|110489.2|7
1735023880000|2024-12-24 07:04:40|110553|110503|110550.6|110500.6|110555.5|110505.5|110550.6|110500.6|14
1735023890000|2024-12-24 07:04:50|110550.8|110500.8|110550.8|110500.8|110553.4|110503.4|110550.8|110500.8|8
1735023900000|2024-12-24 07:05:00|110552.8|110502.8|110560.9|110510.9|110565.1|110515.1|110552.8|110502.8|10
1735023910000|2024-12-24 07:05:10|110563.3|110513.3|110560.5|110510.5|110563.3|110513.3|110560.2|110510.2|4
1735023920000|2024-12-24 07:05:20|110560.6|110510.6|110561.2|110511.2|110562.1|110512.1|110557.5|110507.5|8
1735023930000|2024-12-24 07:05:30|110560.2|110510.2|110559.1|110509.1|110560.2|110510.2|110559.1|110509.1|8
1735023940000|2024-12-24 07:05:40|110561.4|110511.4|110568|110518|110569.8|110519.8|110559|110509|15
1735023950000|2024-12-24 07:05:50|110567.9|110517.9|110567.9|110517.9|110567.9|110517.9|110567.9|110517.9|1
1735023960000|2024-12-24 07:06:00|110568|110518|110578.9|110528.9|110581.9|110531.9|110565.7|110515.7|7
1735023970000|2024-12-24 07:06:10|110581.9|110531.9|110578.6|110528.6|110581.9|110531.9|110578.6|110528.6|5
1735023980000|2024-12-24 07:06:20|110578.7|110528.7|110578.3|110528.3|110580.6|110530.6|110576.2|110526.2|6
1735023990000|2024-12-24 07:06:30|110577.5|110527.5|110575.2|110525.2|110577.5|110527.5|110575.2|110525.2|2
1735024000000|2024-12-24 07:06:40|110578.3|110528.3|110551|110501|110578.3|110528.3|110551|110501|6
1735024010000|2024-12-24 07:06:50|110554|110504|110553.2|110503.2|110559|110509|110549.8|110499.8|6
1735024020000|2024-12-24 07:07:00|110554|110504|110542.9|110492.9|110554|110504|110540.3|110490.3|9
1735024030000|2024-12-24 07:07:10|110545.8|110495.8|110545.8|110495.8|110545.8|110495.8|110545.8|110495.8|1
1735024040000|2024-12-24 07:07:20|110544|110494|110536.2|110486.2|110545.8|110495.8|110536.2|110486.2|7
1735024050000|2024-12-24 07:07:30|110538.5|110488.5|110538.5|110488.5|110538.5|110488.5|110536.2|110486.2|3
1735024060000|2024-12-24 07:07:40|110536.2|110486.2|110533.2|110483.2|110536.2|110486.2|110532.2|110482.2|7
1735024070000|2024-12-24 07:07:50|110532.4|110482.4|110533.2|110483.2|110533.2|110483.2|110532.4|110482.4|2
1735024080000|2024-12-24 07:08:00|110535.6|110485.6|110535.6|110485.6|110535.6|110485.6|110535.6|110485.6|1
1735024090000|2024-12-24 07:08:10|110538.1|110488.1|110533.6|110483.6|110548.5|110498.5|110533.6|110483.6|17
1735024100000|2024-12-24 07:08:20|110531.6|110481.6|110536.4|110486.4|110536.4|110486.4|110531.6|110481.6|5
1735024110000|2024-12-24 07:08:30|110538.6|110488.6|110532.4|110482.4|110538.8|110488.8|110532.4|110482.4|10
1735024120000|2024-12-24 07:08:40|110534.4|110484.4|110539.2|110489.2|110539.2|110489.2|110534.4|110484.4|10
1735024130000|2024-12-24 07:08:50|110538.7|110488.7|110539.2|110489.2|110539.2|110489.2|110538.7|110488.7|2
1735024140000|2024-12-24 07:09:00|110534.5|110484.5|110537.3|110487.3|110537.3|110487.3|110532.5|110482.5|6
1735024150000|2024-12-24 07:09:10|110539.1|110489.1|110541.7|110491.7|110544.5|110494.5|110535.3|110485.3|9
1735024160000|2024-12-24 07:09:20|110544.5|110494.5|110541.7|110491.7|110544.5|110494.5|110541.7|110491.7|2
1735024170000|2024-12-24 07:09:30|110540.6|110490.6|110542.9|110492.9|110542.9|110492.9|110540.6|110490.6|2
1735024180000|2024-12-24 07:09:40|110541.1|110491.1|110541.1|110491.1|110541.1|110491.1|110539.5|110489.5|3
1735024190000|2024-12-24 07:09:50|110539.2|110489.2|110541.1|110491.1|110541.1|110491.1|110537.3|110487.3|7
1735024200000|2024-12-24 07:10:00|110538.9|110488.9|110538.7|110488.7|110541.1|110491.1|110537.7|110487.7|4
1735024210000|2024-12-24 07:10:10|110537|110487|110529.1|110479.1|110538.2|110488.2|110527.7|110477.7|8
1735024220000|2024-12-24 07:10:20|110530.3|110480.3|110527.6|110477.6|110530.3|110480.3|110523.7|110473.7|7
1735024230000|2024-12-24 07:10:30|110530.2|110480.2|110530.2|110480.2|110530.2|110480.2|110530.2|110480.2|1
1735024240000|2024-12-24 07:10:40|110526.9|110476.9|110528.8|110478.8|110528.8|110478.8|110526.9|110476.9|2
1735024250000|2024-12-24 07:10:50|110529.8|110479.8|110529.8|110479.8|110534.2|110484.2|110529.8|110479.8|3
1735024260000|2024-12-24 07:11:00|110528.6|110478.6|110526|110476|110528.6|110478.6|110522.8|110472.8|31
1735024270000|2024-12-24 07:11:10|110524.6|110474.6|110523.4|110473.4|110526|110476|110521.4|110471.4|8
1735024280000|2024-12-24 07:11:20|110521.6|110471.6|110523.4|110473.4|110523.4|110473.4|110521.3|110471.3|4
1735024290000|2024-12-24 07:11:30|110523.5|110473.5|110525.8|110475.8|110525.8|110475.8|110520.8|110470.8|9
1735024300000|2024-12-24 07:11:40|110525.9|110475.9|110525.9|110475.9|110526.1|110476.1|110524.6|110474.6|6
1735024310000|2024-12-24 07:11:50|110524.6|110474.6|110538|110488|110538|110488|110524.6|110474.6|4
1735024320000|2024-12-24 07:12:00|110538.4|110488.4|110536.7|110486.7|110538.9|110488.9|110533.6|110483.6|8
1735024330000|2024-12-24 07:12:10|110538.2|110488.2|110538.2|110488.2|110538.2|110488.2|110538.2|110488.2|1
1735024340000|2024-12-24 07:12:20|110541.8|110491.8|110544.9|110494.9|110545.2|110495.2|110541.8|110491.8|5
1735024350000|2024-12-24 07:12:30|110545.4|110495.4|110549.4|110499.4|110549.4|110499.4|110543.3|110493.3|5
1735024360000|2024-12-24 07:12:40|110550|110500|110555.7|110505.7|110559.6|110509.6|110550|110500|6
1735024370000|2024-12-24 07:12:50|110557.3|110507.3|110552.8|110502.8|110557.6|110507.6|110552.8|110502.8|5
1735024380000|2024-12-24 07:13:00|110552.6|110502.6|110553.8|110503.8|110554.4|110504.4|110552.6|110502.6|5
1735024390000|2024-12-24 07:13:10|110551.7|110501.7|110557.5|110507.5|110561.7|110511.7|110551.7|110501.7|8
1735024400000|2024-12-24 07:13:20|110557|110507|110569.9|110519.9|110571.9|110521.9|110557|110507|13
1735024410000|2024-12-24 07:13:30|110574.1|110524.1|110580.7|110530.7|110584.3|110534.3|110570.3|110520.3|11
1735024420000|2024-12-24 07:13:40|110581|110531|110581.2|110531.2|110581.2|110531.2|110579.6|110529.6|6
1735024430000|2024-12-24 07:13:50|110579.6|110529.6|110579.6|110529.6|110581.2|110531.2|110579.6|110529.6|3
1735024440000|2024-12-24 07:14:00|110577.8|110527.8|110582.3|110532.3|110582.3|110532.3|110576.8|110526.8|4
1735024450000|2024-12-24 07:14:10|110582.5|110532.5|110582.6|110532.6|110582.6|110532.6|110582.5|110532.5|2
1735024460000|2024-12-24 07:14:20|110585.1|110535.1|110583.9|110533.9|110585.5|110535.5|110583.4|110533.4|8
1735024470000|2024-12-24 07:14:30|110585.7|110535.7|110585.8|110535.8|110585.8|110535.8|110583.9|110533.9|4
1735024480000|2024-12-24 07:14:40|110583.9|110533.9|110591.8|110541.8|110591.8|110541.8|110583.9|110533.9|6
1735024490000|2024-12-24 07:14:50|110590.5|110540.5|110590.5|110540.5|110590.5|110540.5|110589.8|110539.8|3
1735024500000|2024-12-24 07:15:00|110591.5|110541.5|110588.1|110538.1|110591.5|110541.5|110586.6|110536.6|5
1735024510000|2024-12-24 07:15:10|110588.2|110538.2|110588.2|110538.2|110588.2|110538.2|110588.2|110538.2|1
1735024520000|2024-12-24 07:15:20|110585.3|110535.3|110558.3|110508.3|110585.7|110535.7|110558.3|110508.3|8
1735024530000|2024-12-24 07:15:30|110558.8|110508.8|110555.1|110505.1|110558.8|110508.8|110552.8|110502.8|6
1735024540000|2024-12-24 07:15:40|110555.3|110505.3|110555.2|110505.2|110555.3|110505.3|110555.2|110505.2|2
1735024550000|2024-12-24 07:15:50|110554.9|110504.9|110558|110508|110558|110508|110554.7|110504.7|4
1735024560000|2024-12-24 07:16:00|110557.9|110507.9|110555.7|110505.7|110558.5|110508.5|110552.2|110502.2|8
1735024570000|2024-12-24 07:16:10|110555.5|110505.5|110555.5|110505.5|110555.5|110505.5|110553.8|110503.8|3
1735024580000|2024-12-24 07:16:20|110555|110505|110555.6|110505.6|110555.6|110505.6|110555|110505|2
1735024590000|2024-12-24 07:16:30|110555.5|110505.5|110551.7|110501.7|110560.2|110510.2|110551.7|110501.7|6
1735024600000|2024-12-24 07:16:40|110550.6|110500.6|110545|110495|110551.7|110501.7|110541.6|110491.6|5
1735024610000|2024-12-24 07:16:50|110547|110497|110544.5|110494.5|110549.6|110499.6|110541.9|110491.9|8
1735024620000|2024-12-24 07:17:00|110542.2|110492.2|110544.5|110494.5|110544.6|110494.6|110542.2|110492.2|6
1735024630000|2024-12-24 07:17:10|110544.4|110494.4|110544.5|110494.5|110544.5|110494.5|110544.4|110494.4|2
1735024640000|2024-12-24 07:17:20|110542.2|110492.2|110542.2|110492.2|110542.2|110492.2|110542.2|110492.2|1
1735024650000|2024-12-24 07:17:30|110540.8|110490.8|110554.1|110504.1|110555.9|110505.9|110540.8|110490.8|6
1735024660000|2024-12-24 07:17:40|110554|110504|110559.6|110509.6|110559.6|110509.6|110554|110504|3
1735024670000|2024-12-24 07:17:50|110558.6|110508.6|110561.2|110511.2|110562.3|110512.3|110556.8|110506.8|10
1735024680000|2024-12-24 07:18:00|110561.3|110511.3|110558.3|110508.3|110561.3|110511.3|110558.3|110508.3|7
1735024690000|2024-12-24 07:18:10|110558.2|110508.2|110555.2|110505.2|110560.2|110510.2|110554.4|110504.4|8
1735024700000|2024-12-24 07:18:20|110555.1|110505.1|110548|110498|110555.2|110505.2|110545.8|110495.8|6
1735024710000|2024-12-24 07:18:30|110546.4|110496.4|110549|110499|110549|110499|110545.8|110495.8|4
1735024730000|2024-12-24 07:18:50|110550.1|110500.1|110549|110499|110550.1|110500.1|110549|110499|2
1735024740000|2024-12-24 07:19:00|110546.9|110496.9|110546.9|110496.9|110546.9|110496.9|110546.9|110496.9|1
1735024750000|2024-12-24 07:19:10|110549.9|110499.9|110555.8|110505.8|110555.8|110505.8|110549.9|110499.9|5
1735024760000|2024-12-24 07:19:20|110556|110506|110558.6|110508.6|110558.6|110508.6|110555.9|110505.9|3
1735024770000|2024-12-24 07:19:30|110557.1|110507.1|110555.8|110505.8|110564.6|110514.6|110555.8|110505.8|12
1735024780000|2024-12-24 07:19:40|110557.7|110507.7|110561.6|110511.6|110561.7|110511.7|110557.7|110507.7|6
1735024790000|2024-12-24 07:19:50|110560.4|110510.4|110582.4|110532.4|110586.6|110536.6|110560.3|110510.3|19
1735024800000|2024-12-24 07:20:00|110583.9|110533.9|110582.4|110532.4|110586.3|110536.3|110580.4|110530.4|23
1735024810000|2024-12-24 07:20:10|110584.4|110534.4|110585.6|110535.6|110587.5|110537.5|110582.4|110532.4|23
1735024820000|2024-12-24 07:20:20|110585.5|110535.5|110583.3|110533.3|110585.5|110535.5|110583.3|110533.3|2
1735024830000|2024-12-24 07:20:30|110584.8|110534.8|110577|110527|110584.8|110534.8|110577|110527|10
1735024840000|2024-12-24 07:20:40|110576.9|110526.9|110568.3|110518.3|110576.9|110526.9|110566.3|110516.3|5
1735024850000|2024-12-24 07:20:50|110568.2|110518.2|110570.4|110520.4|110570.4|110520.4|110568.2|110518.2|3
1735024860000|2024-12-24 07:21:00|110569.1|110519.1|110566.5|110516.5|110571.5|110521.5|110566.2|110516.2|8
1735024870000|2024-12-24 07:21:10|110568.7|110518.7|110574.5|110524.5|110574.5|110524.5|110568.7|110518.7|3
1735024880000|2024-12-24 07:21:20|110572.5|110522.5|110576.4|110526.4|110578.8|110528.8|110572.5|110522.5|9
1735024890000|2024-12-24 07:21:30|110575.2|110525.2|110576.4|110526.4|110577.1|110527.1|110575.2|110525.2|7
1735024900000|2024-12-24 07:21:40|110577.2|110527.2|110579.3|110529.3|110579.3|110529.3|110577.2|110527.2|2
1735024910000|2024-12-24 07:21:50|110581.3|110531.3|110573|110523|110581.3|110531.3|110573|110523|7
1735024920000|2024-12-24 07:22:00|110570.4|110520.4|110574.1|110524.1|110574.7|110524.7|110568.1|110518.1|13
1735024930000|2024-12-24 07:22:10|110572.4|110522.4|110569.6|110519.6|110572.4|110522.4|110569.6|110519.6|2
1735024940000|2024-12-24 07:22:20|110568.8|110518.8|110556.1|110506.1|110568.8|110518.8|110556.1|110506.1|5
1735024950000|2024-12-24 07:22:30|110556.8|110506.8|110554.2|110504.2|110556.8|110506.8|110554.2|110504.2|2
1735024960000|2024-12-24 07:22:40|110554|110504|110551.9|110501.9|110554|110504|110551.9|110501.9|4
1735024970000|2024-12-24 07:22:50|110553.6|110503.6|110552.4|110502.4|110553.6|110503.6|110551.1|110501.1|5
1735024980000|2024-12-24 07:23:00|110552.3|110502.3|110553.7|110503.7|110553.7|110503.7|110548.6|110498.6|7
1735024990000|2024-12-24 07:23:10|110549.7|110499.7|110543.5|110493.5|110549.7|110499.7|110541.9|110491.9|11
1735025000000|2024-12-24 07:23:20|110543.7|110493.7|110543.6|110493.6|110543.7|110493.7|110543.6|110493.6|2
1735025010000|2024-12-24 07:23:30|110543.7|110493.7|110544|110494|110544.1|110494.1|110538|110488|8
1735025020000|2024-12-24 07:23:40|110544.4|110494.4|110545.4|110495.4|110547.8|110497.8|110543.5|110493.5|7
1735025030000|2024-12-24 07:23:50|110545.1|110495.1|110537.8|110487.8|110545.4|110495.4|110532.8|110482.8|12
1735025040000|2024-12-24 07:24:00|110537.5|110487.5|110537.6|110487.6|110537.6|110487.6|110536|110486|4
1735025050000|2024-12-24 07:24:10|110537.7|110487.7|110537.7|110487.7|110537.7|110487.7|110537.7|110487.7|1
1735025060000|2024-12-24 07:24:20|110537.6|110487.6|110528.4|110478.4|110537.6|110487.6|110528.4|110478.4|10
1735025070000|2024-12-24 07:24:30|110530.9|110480.9|110528.4|110478.4|110530.9|110480.9|110528.4|110478.4|2
1735025080000|2024-12-24 07:24:40|110530.9|110480.9|110535.9|110485.9|110537.3|110487.3|110528.4|110478.4|8
1735025090000|2024-12-24 07:24:50|110534.7|110484.7|110532.8|110482.8|110537.4|110487.4|110532.8|110482.8|7
1735025100000|2024-12-24 07:25:00|110532.2|110482.2|110532.8|110482.8|110532.8|110482.8|110531.3|110481.3|3
1735025110000|2024-12-24 07:25:10|110533.6|110483.6|110533.6|110483.6|110533.7|110483.7|110532.8|110482.8|6
1735025120000|2024-12-24 07:25:20|110534.1|110484.1|110532.3|110482.3|110536.8|110486.8|110531.3|110481.3|9
1735025130000|2024-12-24 07:25:30|110532.1|110482.1|110533.5|110483.5|110533.7|110483.7|110527.5|110477.5|6
1735025140000|2024-12-24 07:25:40|110530.4|110480.4|110546.1|110496.1|110546.1|110496.1|110530.4|110480.4|9
1735025150000|2024-12-24 07:25:50|110544.2|110494.2|110541.4|110491.4|110545.2|110495.2|110541.4|110491.4|5
1735025160000|2024-12-24 07:26:00|110542.9|110492.9|110542.9|110492.9|110542.9|110492.9|110540.6|110490.6|7
1735025170000|2024-12-24 07:26:10|110541.6|110491.6|110542|110492|110542.9|110492.9|110540.7|110490.7|7
1735025180000|2024-12-24 07:26:20|110542.8|110492.8|110542.9|110492.9|110542.9|110492.9|110542|110492|3
1735025190000|2024-12-24 07:26:30|110542.4|110492.4|110538.3|110488.3|110544.9|110494.9|110537.5|110487.5|13
1735025200000|2024-12-24 07:26:40|110537.6|110487.6|110534.9|110484.9|110538.3|110488.3|110533.6|110483.6|11
1735025210000|2024-12-24 07:26:50|110533.2|110483.2|110533.4|110483.4|110534.9|110484.9|110533.2|110483.2|3
1735025220000|2024-12-24 07:27:00|110534.9|110484.9|110536.1|110486.1|110536.1|110486.1|110534.9|110484.9|2
1735025230000|2024-12-24 07:27:10|110538.6|110488.6|110539.9|110489.9|110539.9|110489.9|110536.6|110486.6|3
1735025240000|2024-12-24 07:27:20|110541.6|110491.6|110541.3|110491.3|110541.6|110491.6|110539.9|110489.9|3
1735025250000|2024-12-24 07:27:30|110543.5|110493.5|110541.3|110491.3|110543.5|110493.5|110541.3|110491.3|6
1735025270000|2024-12-24 07:27:50|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|1
1735025280000|2024-12-24 07:28:00|110540|110490|110538.7|110488.7|110543.7|110493.7|110538.7|110488.7|6
1735025290000|2024-12-24 07:28:10|110537.6|110487.6|110533.6|110483.6|110537.6|110487.6|110533.6|110483.6|6
1735025300000|2024-12-24 07:28:20|110531.4|110481.4|110533.6|110483.6|110533.6|110483.6|110531.4|110481.4|2
1735025310000|2024-12-24 07:28:30|110531.6|110481.6|110537.9|110487.9|110540.5|110490.5|110529|110479|10
1735025320000|2024-12-24 07:28:40|110535.7|110485.7|110530.7|110480.7|110535.7|110485.7|110529.1|110479.1|7
1735025330000|2024-12-24 07:28:50|110533.1|110483.1|110522.2|110472.2|110533.1|110483.1|110521.8|110471.8|12
1735025340000|2024-12-24 07:29:00|110520.7|110470.7|110522.2|110472.2|110522.2|110472.2|110519.8|110469.8|3
1735025350000|2024-12-24 07:29:10|110522.7|110472.7|110522.2|110472.2|110522.7|110472.7|110522.2|110472.2|2
1735025360000|2024-12-24 07:29:20|110520.7|110470.7|110522.2|110472.2|110522.2|110472.2|110520.7|110470.7|2
1735025370000|2024-12-24 07:29:30|110524.5|110474.5|110524.9|110474.9|110532.1|110482.1|110524.5|110474.5|6
1735025380000|2024-12-24 07:29:40|110525.8|110475.8|110524.9|110474.9|110528.3|110478.3|110524.9|110474.9|11
1735025390000|2024-12-24 07:29:50|110526.8|110476.8|110530.4|110480.4|110530.7|110480.7|110524.9|110474.9|9
1735025400000|2024-12-24 07:30:00|110528.2|110478.2|110530.6|110480.6|110532|110482|110527.2|110477.2|8
1735025410000|2024-12-24 07:30:10|110532|110482|110530.6|110480.6|110532|110482|110530.6|110480.6|2
1735025420000|2024-12-24 07:30:20|110532|110482|110539.7|110489.7|110539.7|110489.7|110532|110482|10
1735025430000|2024-12-24 07:30:30|110538.1|110488.1|110540.9|110490.9|110543.1|110493.1|110536.5|110486.5|7
1735025440000|2024-12-24 07:30:40|110542.8|110492.8|110546.7|110496.7|110546.7|110496.7|110542.7|110492.7|22
1735025450000|2024-12-24 07:30:50|110544.2|110494.2|110545.9|110495.9|110546.7|110496.7|110543.1|110493.1|9
1735025460000|2024-12-24 07:31:00|110546.7|110496.7|110543.4|110493.4|110546.7|110496.7|110543.4|110493.4|5
1735025470000|2024-12-24 07:31:10|110543.8|110493.8|110542.5|110492.5|110552|110502|110542.5|110492.5|11
1735025480000|2024-12-24 07:31:20|110552|110502|110542.5|110492.5|110553|110503|110542.5|110492.5|11
1735025490000|2024-12-24 07:31:30|110541.8|110491.8|110541.8|110491.8|110541.8|110491.8|110541.8|110491.8|1
1735025500000|2024-12-24 07:31:40|110544.9|110494.9|110558.1|110508.1|110558.1|110508.1|110541.8|110491.8|14
1735025510000|2024-12-24 07:31:50|110555.6|110505.6|110553.2|110503.2|110555.6|110505.6|110553.2|110503.2|7
1735025520000|2024-12-24 07:32:00|110553.7|110503.7|110539.4|110489.4|110555.1|110505.1|110539.4|110489.4|10
1735025530000|2024-12-24 07:32:10|110538.1|110488.1|110538.7|110488.7|110538.7|110488.7|110534.9|110484.9|9
1735025540000|2024-12-24 07:32:20|110534.9|110484.9|110537.7|110487.7|110538.7|110488.7|110534.9|110484.9|4
1735025550000|2024-12-24 07:32:30|110540.1|110490.1|110535.7|110485.7|110540.5|110490.5|110535.7|110485.7|4
1735025560000|2024-12-24 07:32:40|110536.5|110486.5|110537.8|110487.8|110539.6|110489.6|110536.5|110486.5|5
1735025570000|2024-12-24 07:32:50|110535.6|110485.6|110538.8|110488.8|110538.8|110488.8|110535.6|110485.6|2
1735025580000|2024-12-24 07:33:00|110535.6|110485.6|110538.2|110488.2|110542.4|110492.4|110535.6|110485.6|6
1735025590000|2024-12-24 07:33:10|110535.8|110485.8|110535.8|110485.8|110535.8|110485.8|110535.8|110485.8|1
1735025600000|2024-12-24 07:33:20|110537.7|110487.7|110539.5|110489.5|110539.5|110489.5|110535.8|110485.8|9
1735025610000|2024-12-24 07:33:30|110535.8|110485.8|110542.3|110492.3|110542.3|110492.3|110535.8|110485.8|6
1735025620000|2024-12-24 07:33:40|110539.1|110489.1|110539.1|110489.1|110539.7|110489.7|110539.1|110489.1|3
1735025630000|2024-12-24 07:33:50|110543.2|110493.2|110541.7|110491.7|110545|110495|110541.7|110491.7|5
1735025640000|2024-12-24 07:34:00|110545|110495|110541.7|110491.7|110545|110495|110541.7|110491.7|2
1735025660000|2024-12-24 07:34:20|110538.5|110488.5|110536.6|110486.6|110546.9|110496.9|110535.1|110485.1|8
1735025670000|2024-12-24 07:34:30|110534.6|110484.6|110536.7|110486.7|110536.7|110486.7|110533.9|110483.9|5
1735025680000|2024-12-24 07:34:40|110538.6|110488.6|110538.1|110488.1|110538.6|110488.6|110534.9|110484.9|8
1735025690000|2024-12-24 07:34:50|110539.1|110489.1|110543.2|110493.2|110550.4|110500.4|110539.1|110489.1|6
1735025700000|2024-12-24 07:35:00|110540.8|110490.8|110541.7|110491.7|110544|110494|110540.8|110490.8|3
1735025710000|2024-12-24 07:35:10|110542.2|110492.2|110541.7|110491.7|110545.3|110495.3|110541.7|110491.7|5
1735025720000|2024-12-24 07:35:20|110544.1|110494.1|110553.8|110503.8|110553.9|110503.9|110544.1|110494.1|14
1735025730000|2024-12-24 07:35:30|110550.6|110500.6|110556.7|110506.7|110559.3|110509.3|110549.5|110499.5|15
1735025740000|2024-12-24 07:35:40|110559.8|110509.8|110565.5|110515.5|110565.5|110515.5|110556.9|110506.9|13
1735025750000|2024-12-24 07:35:50|110568.2|110518.2|110571.3|110521.3|110571.3|110521.3|110566|110516|6
1735025760000|2024-12-24 07:36:00|110569.2|110519.2|110571.2|110521.2|110571.2|110521.2|110567.5|110517.5|4
1735025770000|2024-12-24 07:36:10|110566.7|110516.7|110566.6|110516.6|110576.8|110526.8|110566.5|110516.5|9
1735025780000|2024-12-24 07:36:20|110565.7|110515.7|110559.6|110509.6|110566.1|110516.1|110558.1|110508.1|9
1735025790000|2024-12-24 07:36:30|110562|110512|110562.9|110512.9|110564.7|110514.7|110562|110512|4
1735025800000|2024-12-24 07:36:40|110565.7|110515.7|110565.7|110515.7|110565.7|110515.7|110565.7|110515.7|1
1735025810000|2024-12-24 07:36:50|110566.5|110516.5|110572.4|110522.4|110573.1|110523.1|110566.5|110516.5|6
1735025820000|2024-12-24 07:37:00|110570.8|110520.8|110570.8|110520.8|110570.8|110520.8|110570.8|110520.8|1
1735025830000|2024-12-24 07:37:10|110573.3|110523.3|110571.6|110521.6|110573.3|110523.3|110569.1|110519.1|6
1735025840000|2024-12-24 07:37:20|110572.4|110522.4|110574.5|110524.5|110576.8|110526.8|110572.4|110522.4|3
1735025850000|2024-12-24 07:37:30|110573.7|110523.7|110578|110528|110578.9|110528.9|110573.7|110523.7|7
1735025860000|2024-12-24 07:37:40|110578.5|110528.5|110582.8|110532.8|110582.8|110532.8|110575.9|110525.9|10
1735025870000|2024-12-24 07:37:50|110584.3|110534.3|110586.4|110536.4|110588.8|110538.8|110583.8|110533.8|4
1735025880000|2024-12-24 07:38:00|110584.7|110534.7|110582.7|110532.7|110584.7|110534.7|110582.7|110532.7|4
1735025890000|2024-12-24 07:38:10|110584.7|110534.7|110584.7|110534.7|110584.7|110534.7|110584.7|110534.7|1
1735025900000|2024-12-24 07:38:20|110582.8|110532.8|110588.8|110538.8|110589.6|110539.6|110582.8|110532.8|7
1735025910000|2024-12-24 07:38:30|110589.6|110539.6|110588.8|110538.8|110589.6|110539.6|110588.8|110538.8|2
1735025920000|2024-12-24 07:38:40|110589.8|110539.8|110589.1|110539.1|110590.1|110540.1|110589.1|110539.1|3
1735025930000|2024-12-24 07:38:50|110588.5|110538.5|110587.5|110537.5|110588.5|110538.5|110583.5|110533.5|3
1735025940000|2024-12-24 07:39:00|110595|110545|110588.5|110538.5|110595|110545|110586.5|110536.5|9
1735025950000|2024-12-24 07:39:10|110584.5|110534.5|110588.8|110538.8|110593|110543|110584.5|110534.5|5
1735025960000|2024-12-24 07:39:20|110587.5|110537.5|110583|110533|110589.3|110539.3|110580.8|110530.8|12
1735025970000|2024-12-24 07:39:30|110582.2|110532.2|110573.1|110523.1|110582.2|110532.2|110571.2|110521.2|15
1735025980000|2024-12-24 07:39:40|110573.9|110523.9|110573.9|110523.9|110573.9|110523.9|110572.6|110522.6|12
1735025990000|2024-12-24 07:39:50|110572.1|110522.1|110576.8|110526.8|110576.8|110526.8|110572.1|110522.1|5
1735026000000|2024-12-24 07:40:00|110579.1|110529.1|110582.8|110532.8|110582.8|110532.8|110579.1|110529.1|3
1735026010000|2024-12-24 07:40:10|110584.8|110534.8|110585.6|110535.6|110585.6|110535.6|110582.7|110532.7|3
1735026020000|2024-12-24 07:40:20|110584.4|110534.4|110582.3|110532.3|110584.8|110534.8|110581|110531|5
1735026030000|2024-12-24 07:40:30|110582.8|110532.8|110577|110527|110582.8|110532.8|110577|110527|3
1735026050000|2024-12-24 07:40:50|110575|110525|110564.9|110514.9|110575|110525|110564.9|110514.9|7
1735026060000|2024-12-24 07:41:00|110567.7|110517.7|110571.3|110521.3|110574.6|110524.6|110567.7|110517.7|4
1735026070000|2024-12-24 07:41:10|110574.6|110524.6|110571.3|110521.3|110574.6|110524.6|110571.3|110521.3|2
1735026080000|2024-12-24 07:41:20|110574.6|110524.6|110577.7|110527.7|110577.7|110527.7|110571.3|110521.3|6
1735026090000|2024-12-24 07:41:30|110580.5|110530.5|110580.1|110530.1|110582.4|110532.4|110577.7|110527.7|5
1735026100000|2024-12-24 07:41:40|110580.9|110530.9|110577.6|110527.6|110582.6|110532.6|110577.6|110527.6|6
1735026110000|2024-12-24 07:41:50|110579.4|110529.4|110577.6|110527.6|110580.6|110530.6|110577.6|110527.6|7
1735026120000|2024-12-24 07:42:00|110580.1|110530.1|110577.6|110527.6|110580.1|110530.1|110577.6|110527.6|6
1735026130000|2024-12-24 07:42:10|110575.4|110525.4|110582.5|110532.5|110582.5|110532.5|110575.4|110525.4|4
1735026140000|2024-12-24 07:42:20|110572.8|110522.8|110579.2|110529.2|110580|110530|110572.8|110522.8|7
1735026150000|2024-12-24 07:42:30|110580.2|110530.2|110581.7|110531.7|110581.7|110531.7|110580.2|110530.2|2
1735026160000|2024-12-24 07:42:40|110584.2|110534.2|110581.7|110531.7|110584.2|110534.2|110581.7|110531.7|2
1735026170000|2024-12-24 07:42:50|110582.5|110532.5|110590.1|110540.1|110590.1|110540.1|110582.5|110532.5|9
1735026180000|2024-12-24 07:43:00|110600|110550|110596.4|110546.4|110601.3|110551.3|110596.4|110546.4|10
1735026190000|2024-12-24 07:43:10|110599|110549|110599|110549|110599|110549|110599|110549|1
1735026200000|2024-12-24 07:43:20|110596.4|110546.4|110596.4|110546.4|110597.4|110547.4|110596.4|110546.4|5
1735026210000|2024-12-24 07:43:30|110598.7|110548.7|110595|110545|110602|110552|110595|110545|5
1735026220000|2024-12-24 07:43:40|110597|110547|110593.4|110543.4|110597|110547|110592.5|110542.5|6
1735026230000|2024-12-24 07:43:50|110594|110544|110579.6|110529.6|110594|110544|110578.7|110528.7|20
1735026240000|2024-12-24 07:44:00|110582.5|110532.5|110579.6|110529.6|110582.5|110532.5|110579.6|110529.6|2
1735026250000|2024-12-24 07:44:10|110582.7|110532.7|110579.6|110529.6|110582.7|110532.7|110579.6|110529.6|2
1735026260000|2024-12-24 07:44:20|110577.9|110527.9|110587.5|110537.5|110587.5|110537.5|110577.9|110527.9|6
1735026270000|2024-12-24 07:44:30|110577|110527|110577.1|110527.1|110580.2|110530.2|110575.2|110525.2|6
1735026280000|2024-12-24 07:44:40|110573.4|110523.4|110573.4|110523.4|110576.4|110526.4|110573.4|110523.4|3
1735026290000|2024-12-24 07:44:50|110575.6|110525.6|110577.1|110527.1|110577.1|110527.1|110573.4|110523.4|5
1735026300000|2024-12-24 07:45:00|110574.9|110524.9|110530|110505|110574.9|110524.9|110527.6|110502.6|15
1735026310000|2024-12-24 07:45:10|110534.7|110509.7|110529.1|110504.1|110540.5|110509.7|110527.6|110490.5|13
1735026320000|2024-12-24 07:45:20|110527.4|110502.4|110528.4|110503.4|110528.4|110503.4|110524.6|110499.6|8
1735026330000|2024-12-24 07:45:30|110529.4|110504.4|110518|110468|110530.2|110504.4|110517.7|110467.7|7
1735026340000|2024-12-24 07:45:40|110515.6|110465.6|110506.8|110456.8|110518.8|110468.8|110506.8|110456.8|12
1735026350000|2024-12-24 07:45:50|110513.2|110463.2|110512.2|110462.2|110514.6|110464.6|110512.2|110462.2|5
1735026360000|2024-12-24 07:46:00|110516.6|110466.6|110516.6|110466.6|110516.6|110466.6|110516.6|110466.6|1
1735026370000|2024-12-24 07:46:10|110519|110469|110520.1|110470.1|110520.1|110470.1|110519|110469|2
1735026380000|2024-12-24 07:46:20|110519|110469|110523.2|110473.2|110525.4|110475.4|110519|110469|6
1735026390000|2024-12-24 07:46:30|110525.4|110475.4|110525|110475|110528.8|110478.8|110525|110475|7
1735026400000|2024-12-24 07:46:40|110527.3|110477.3|110527.1|110477.1|110529.3|110479.3|110525|110475|9
1735026420000|2024-12-24 07:47:00|110524.4|110474.4|110525.5|110475.5|110525.9|110475.9|110524.4|110474.4|6
1735026430000|2024-12-24 07:47:10|110528.4|110478.4|110529.5|110479.5|110529.5|110479.5|110528.4|110478.4|2
1735026440000|2024-12-24 07:47:20|110528.4|110478.4|110528.7|110478.7|110529.4|110479.4|110528.4|110478.4|3
1735026450000|2024-12-24 07:47:30|110528.4|110478.4|110516.5|110466.5|110529.4|110479.4|110512.7|110462.7|14
1735026460000|2024-12-24 07:47:40|110514.7|110464.7|110512.7|110462.7|110514.7|110464.7|110512.7|110462.7|4
1735026470000|2024-12-24 07:47:50|110516.4|110466.4|110506.2|110456.2|110516.4|110466.4|110503.5|110453.5|5
1735026480000|2024-12-24 07:48:00|110503|110453|110498.1|110448.1|110503|110453|110495.6|110445.6|10
1735026490000|2024-12-24 07:48:10|110498.3|110448.3|110492.9|110442.9|110498.3|110448.3|110487.9|110437.9|5
1735026500000|2024-12-24 07:48:20|110488.1|110438.1|110490.4|110440.4|110493|110443|110488.1|110438.1|9
1735026510000|2024-12-24 07:48:30|110492.7|110442.7|110493.9|110443.9|110494|110444|110484.7|110434.7|17
1735026520000|2024-12-24 07:48:40|110492.8|110442.8|110486.4|110436.4|110493.8|110443.8|110485.2|110435.2|12
1735026530000|2024-12-24 07:48:50|110484|110434|110486.4|110436.4|110486.4|110436.4|110484|110434|4
1735026540000|2024-12-24 07:49:00|110485.8|110435.8|110484.3|110434.3|110490.3|110440.3|110484.3|110434.3|13
1735026550000|2024-12-24 07:49:10|110488.8|110438.8|110483.8|110433.8|110488.8|110438.8|110480.5|110430.5|18
1735026560000|2024-12-24 07:49:20|110485.8|110435.8|110485.8|110435.8|110488.4|110438.4|110483.6|110433.6|11
1735026570000|2024-12-24 07:49:30|110484.9|110434.9|110488.4|110438.4|110493.2|110443.2|110483.8|110433.8|20
1735026580000|2024-12-24 07:49:40|110489.5|110439.5|110489.5|110439.5|110493.7|110443.7|110486.9|110436.9|12
1735026590000|2024-12-24 07:49:50|110493|110443|110499.4|110449.4|110504.2|110454.2|110492.7|110442.7|12
1735026600000|2024-12-24 07:50:00|110498.7|110448.7|110499.1|110449.1|110500.6|110450.6|110496.2|110446.2|12
1735026610000|2024-12-24 07:50:10|110497.9|110447.9|110496.2|110446.2|110498.7|110448.7|110496.2|110446.2|5
1735026620000|2024-12-24 07:50:20|110497.6|110447.6|110504.3|110454.3|110504.8|110454.8|110496.2|110446.2|12
1735026630000|2024-12-24 07:50:30|110503.5|110453.5|110504|110454|110504.8|110454.8|110503.5|110453.5|5
1735026640000|2024-12-24 07:50:40|110505|110455|110504|110454|110505|110455|110502.8|110452.8|7
1735026650000|2024-12-24 07:50:50|110502.8|110452.8|110508|110458|110515|110458|110502.8|110445|4
1735026660000|2024-12-24 07:51:00|110515|110445|110515|110445|110515|110457.5|110506|110440|8
1735026670000|2024-12-24 07:51:10|110512|110437|110500|110450|110515|110450.9|110499|110437|10
1735026680000|2024-12-24 07:51:20|110500.9|110450.9|110503.1|110453.1|110503.1|110453.1|110500.9|110450.9|5
1735026690000|2024-12-24 07:51:30|110502.3|110452.3|110503.1|110453.1|110503.1|110453.1|110502.3|110452.3|2
1735026700000|2024-12-24 07:51:40|110502.3|110452.3|110503.1|110453.1|110503.1|110453.1|110502.3|110452.3|2
1735026710000|2024-12-24 07:51:50|110515|110445|110508.7|110458.7|110515|110458.7|110504|110445|5
1735026720000|2024-12-24 07:52:00|110508.6|110458.6|110508.7|110458.7|110511.1|110461.1|110508.6|110458.6|4
1735026740000|2024-12-24 07:52:20|110520|110450|110520|110450|110520|110450|110520|110450|1
1735026750000|2024-12-24 07:52:30|110510.7|110460.7|110522.9|110472.9|110526.1|110476.1|110510.7|110460.7|9
1735026760000|2024-12-24 07:52:40|110521.5|110471.5|110524|110474|110524|110474|110521.5|110471.5|2
1735026770000|2024-12-24 07:52:50|110521.5|110471.5|110521|110471|110524|110474|110521|110471|3
1735026780000|2024-12-24 07:53:00|110524|110474|110524.1|110474.1|110524.1|110474.1|110519.1|110469.1|9
1735026790000|2024-12-24 07:53:10|110521.7|110471.7|110522.9|110472.9|110522.9|110472.9|110518.2|110468.2|5
1735026800000|2024-12-24 07:53:20|110514|110464|110523.7|110473.7|110531|110481|110514|110464|15
1735026810000|2024-12-24 07:53:30|110526.6|110476.6|110526.9|110476.9|110526.9|110476.9|110526.6|110476.6|2
1735026820000|2024-12-24 07:53:40|110527|110477|110533.7|110483.7|110537|110487|110526.3|110476.3|16
1735026830000|2024-12-24 07:53:50|110537|110487|110530|110480|110542.1|110492.1|110529.7|110479.7|14
1735026840000|2024-12-24 07:54:00|110532.7|110482.7|110543.3|110493.3|110543.3|110493.3|110532.7|110482.7|11
1735026850000|2024-12-24 07:54:10|110542.5|110492.5|110543.3|110493.3|110543.3|110493.3|110542.2|110492.2|4
1735026870000|2024-12-24 07:54:30|110541.6|110491.6|110538.7|110488.7|110541.6|110491.6|110538.7|110488.7|4
1735026880000|2024-12-24 07:54:40|110539.6|110489.6|110538.7|110488.7|110539.6|110489.6|110537.5|110487.5|4
1735026890000|2024-12-24 07:54:50|110537|110487|110527.9|110477.9|110538.7|110488.7|110525.5|110475.5|7
1735026900000|2024-12-24 07:55:00|110525.5|110475.5|110527.4|110477.4|110527.4|110477.4|110525.5|110475.5|2
1735026910000|2024-12-24 07:55:10|110525.5|110475.5|110527.9|110477.9|110527.9|110477.9|110525.5|110475.5|2
1735026920000|2024-12-24 07:55:20|110524.2|110474.2|110524.2|110474.2|110524.2|110474.2|110524.2|110474.2|1
1735026930000|2024-12-24 07:55:30|110519.7|110469.7|110522.6|110472.6|110522.6|110472.6|110519.3|110469.3|5
1735026940000|2024-12-24 07:55:40|110523.4|110473.4|110522.6|110472.6|110523.4|110473.4|110520.3|110470.3|4
1735026950000|2024-12-24 07:55:50|110520.3|110470.3|110521.9|110471.9|110522.6|110472.6|110519.5|110469.5|5
1735026970000|2024-12-24 07:56:10|110522.8|110472.8|110528.9|110478.9|110528.9|110478.9|110522.8|110472.8|6
1735026980000|2024-12-24 07:56:20|110528.2|110478.2|110528.2|110478.2|110528.2|110478.2|110528.2|110478.2|1
1735026990000|2024-12-24 07:56:30|110527.4|110477.4|110528.2|110478.2|110528.2|110478.2|110527.4|110477.4|2
1735027000000|2024-12-24 07:56:40|110528.9|110478.9|110530.2|110480.2|110540.5|110490.5|110527.5|110477.5|8
1735027010000|2024-12-24 07:56:50|110531|110481|110533.8|110483.8|110533.8|110483.8|110531|110481|3
1735027020000|2024-12-24 07:57:00|110533|110483|110533|110483|110533|110483|110533|110483|1
1735027030000|2024-12-24 07:57:10|110533.8|110483.8|110533|110483|110534.7|110484.7|110531.7|110481.7|17
1735027040000|2024-12-24 07:57:20|110532.5|110482.5|110531|110481|110532.5|110482.5|110530|110480|3
1735027050000|2024-12-24 07:57:30|110543.5|110493.5|110543.4|110493.4|110544.4|110494.4|110542.3|110492.3|10
1735027060000|2024-12-24 07:57:40|110543.5|110493.5|110541.5|110491.5|110544.4|110494.4|110541.4|110491.4|10
1735027070000|2024-12-24 07:57:50|110542.7|110492.7|110539.4|110489.4|110542.7|110492.7|110530|110480|15
1735027080000|2024-12-24 07:58:00|110538.5|110488.5|110536.5|110486.5|110538.5|110488.5|110536.5|110486.5|2
1735027100000|2024-12-24 07:58:20|110541.6|110491.6|110551|110501|110551|110501|110541.6|110491.6|8
1735027110000|2024-12-24 07:58:30|110553.1|110503.1|110555.1|110505.1|110555.1|110505.1|110550.8|110500.8|6
1735027120000|2024-12-24 07:58:40|110553.2|110503.2|110564.2|110514.2|110565.4|110515.4|110553.2|110503.2|11
1735027130000|2024-12-24 07:58:50|110561.3|110511.3|110561.7|110511.7|110564.6|110514.6|110558.5|110508.5|9
1735027140000|2024-12-24 07:59:00|110565.4|110515.4|110570.4|110520.4|110570.4|110520.4|110564.5|110514.5|10
1735027150000|2024-12-24 07:59:10|110572.7|110522.7|110577|110527|110580.9|110530.9|110571.5|110521.5|24
1735027160000|2024-12-24 07:59:20|110578.5|110528.5|110573.3|110523.3|110581.8|110531.8|110573.3|110523.3|13
1735027170000|2024-12-24 07:59:30|110575.6|110525.6|110575.3|110525.3|110575.6|110525.6|110575.3|110525.3|2
1735027180000|2024-12-24 07:59:40|110573.3|110523.3|110593|110543|110595.1|110545.1|110571.4|110521.4|15
1735027190000|2024-12-24 07:59:50|110593.8|110543.8|110589.5|110539.5|110593.8|110543.8|110577.4|110527.4|24
1735027200000|2024-12-24 08:00:00|110587.5|110537.5|110587.3|110537.3|110594.1|110544.1|110584.6|110534.6|14
1735027210000|2024-12-24 08:00:10|110586.5|110536.5|110587.3|110537.3|110589.3|110539.3|110586.5|110536.5|7
1735027220000|2024-12-24 08:00:20|110589.6|110539.6|110584.7|110534.7|110589.6|110539.6|110584.7|110534.7|8
1735027230000|2024-12-24 08:00:30|110585.4|110535.4|110582.9|110532.9|110588.5|110538.5|110582.9|110532.9|4
1735027240000|2024-12-24 08:00:40|110580.6|110530.6|110574.2|110524.2|110580.6|110530.6|110570.3|110520.3|20
1735027250000|2024-12-24 08:00:50|110575|110525|110587.3|110537.3|110587.3|110537.3|110574.2|110524.2|9
1735027260000|2024-12-24 08:01:00|110589.2|110539.2|110595.6|110545.6|110595.6|110545.6|110585.9|110535.9|9
1735027270000|2024-12-24 08:01:10|110596.1|110546.1|110595.6|110545.6|110596.1|110546.1|110595.6|110545.6|2
1735027280000|2024-12-24 08:01:20|110595.7|110545.7|110591.5|110541.5|110595.7|110545.7|110591.5|110541.5|8
1735027290000|2024-12-24 08:01:30|110590.1|110540.1|110592.4|110542.4|110592.9|110542.9|110590|110540|10
1735027300000|2024-12-24 08:01:40|110592.9|110542.9|110589.1|110539.1|110592.9|110542.9|110587.2|110537.2|7
1735027310000|2024-12-24 08:01:50|110589.9|110539.9|110589.9|110539.9|110593.6|110543.6|110589|110539|11
1735027320000|2024-12-24 08:02:00|110589.5|110539.5|110580.3|110530.3|110590.5|110540.5|110577.8|110527.8|8
1735027330000|2024-12-24 08:02:10|110580.4|110530.4|110580.5|110530.5|110580.5|110530.5|110577.4|110527.4|4
1735027340000|2024-12-24 08:02:20|110577.5|110527.5|110566.1|110516.1|110577.5|110527.5|110566|110516|9
1735027350000|2024-12-24 08:02:30|110566.5|110516.5|110566|110516|110567.5|110517.5|110566|110516|4
1735027360000|2024-12-24 08:02:40|110566.6|110516.6|110568.7|110518.7|110570.5|110520.5|110566.6|110516.6|8
1735027370000|2024-12-24 08:02:50|110568.2|110518.2|110570.3|110520.3|110570.3|110520.3|110568.2|110518.2|3
1735027380000|2024-12-24 08:03:00|110567.9|110517.9|110565.9|110515.9|110567.9|110517.9|110565.5|110515.5|6
1735027390000|2024-12-24 08:03:10|110566.8|110516.8|110563.3|110513.3|110566.8|110516.8|110559.9|110509.9|7
1735027400000|2024-12-24 08:03:20|110560.9|110510.9|110547.6|110497.6|110560.9|110510.9|110544.9|110494.9|15
1735027410000|2024-12-24 08:03:30|110547.5|110497.5|110547.3|110497.3|110547.5|110497.5|110547.3|110497.3|2
1735027420000|2024-12-24 08:03:40|110547.2|110497.2|110549.4|110499.4|110553.9|110503.9|110547.1|110497.1|9
1735027430000|2024-12-24 08:03:50|110549.7|110499.7|110549|110499|110550.5|110500.5|110549|110499|7
1735027440000|2024-12-24 08:04:00|110550.6|110500.6|110549.2|110499.2|110550.6|110500.6|110549|110499|3
1735027450000|2024-12-24 08:04:10|110547.1|110497.1|110547.1|110497.1|110548|110498|110546.3|110496.3|5
1735027460000|2024-12-24 08:04:20|110547.4|110497.4|110549.9|110499.9|110550.9|110500.9|110547.4|110497.4|7
1735027470000|2024-12-24 08:04:30|110550.1|110500.1|110546.2|110496.2|110550.3|110500.3|110546.2|110496.2|5
1735027480000|2024-12-24 08:04:40|110546|110496|110546|110496|110546|110496|110546|110496|1
1735027490000|2024-12-24 08:04:50|110546.3|110496.3|110545.9|110495.9|110546.6|110496.6|110545.9|110495.9|4
1735027500000|2024-12-24 08:05:00|110546|110496|110546.2|110496.2|110547.3|110497.3|110546|110496|6
1735027510000|2024-12-24 08:05:10|110542.5|110492.5|110550.2|110500.2|110550.3|110500.3|110542.5|110492.5|7
1735027520000|2024-12-24 08:05:20|110549.5|110499.5|110555.3|110505.3|110555.5|110505.5|110549.5|110499.5|5
1735027530000|2024-12-24 08:05:30|110553.2|110503.2|110546.1|110496.1|110553.2|110503.2|110546.1|110496.1|6
1735027540000|2024-12-24 08:05:40|110546.6|110496.6|110546.1|110496.1|110546.6|110496.6|110546.1|110496.1|2
1735027550000|2024-12-24 08:05:50|110545.7|110495.7|110544.4|110494.4|110546.1|110496.1|110544.4|110494.4|3
1735027560000|2024-12-24 08:06:00|110544.3|110494.3|110541.1|110491.1|110544.4|110494.4|110541.1|110491.1|3
1735027570000|2024-12-24 08:06:10|110541.6|110491.6|110547.6|110497.6|110547.6|110497.6|110539.8|110489.8|6
1735027590000|2024-12-24 08:06:30|110546.8|110496.8|110546.8|110496.8|110546.8|110496.8|110546.8|110496.8|1
1735027600000|2024-12-24 08:06:40|110544.2|110494.2|110544.3|110494.3|110544.3|110494.3|110544.2|110494.2|2
1735027620000|2024-12-24 08:07:00|110547.4|110497.4|110550.3|110500.3|110550.3|110500.3|110547.4|110497.4|3
1735027630000|2024-12-24 08:07:10|110553.9|110503.9|110554.9|110504.9|110554.9|110504.9|110553.9|110503.9|3
1735027640000|2024-12-24 08:07:20|110554.1|110504.1|110556.6|110506.6|110556.6|110506.6|110554.1|110504.1|3
1735027650000|2024-12-24 08:07:30|110557.3|110507.3|110557.3|110507.3|110557.3|110507.3|110557.3|110507.3|1
1735027660000|2024-12-24 08:07:40|110556.9|110506.9|110557.7|110507.7|110558|110508|110556.9|110506.9|5
1735027670000|2024-12-24 08:07:50|110557.6|110507.6|110555|110505|110557.6|110507.6|110554.1|110504.1|5
1735027680000|2024-12-24 08:08:00|110554.3|110504.3|110554.2|110504.2|110554.3|110504.3|110554.2|110504.2|2
1735027690000|2024-12-24 08:08:10|110554.6|110504.6|110559.5|110509.5|110561.2|110511.2|110554.6|110504.6|5
1735027700000|2024-12-24 08:08:20|110560.5|110510.5|110556.1|110506.1|110560.5|110510.5|110556.1|110506.1|5
1735027720000|2024-12-24 08:08:40|110556|110506|110556.1|110506.1|110556.1|110506.1|110556|110506|2
1735027730000|2024-12-24 08:08:50|110555.2|110505.2|110555.2|110505.2|110555.2|110505.2|110555.2|110505.2|1
1735027740000|2024-12-24 08:09:00|110557.5|110507.5|110567.9|110517.9|110567.9|110517.9|110552.3|110502.3|9
1735027750000|2024-12-24 08:09:10|110569.7|110519.7|110566.3|110516.3|110569.7|110519.7|110566.3|110516.3|3
1735027760000|2024-12-24 08:09:20|110563.3|110513.3|110569.1|110519.1|110569.9|110519.9|110563.3|110513.3|5
1735027770000|2024-12-24 08:09:30|110562|110512|110554.4|110504.4|110563|110513|110553|110503|9
1735027780000|2024-12-24 08:09:40|110556.9|110506.9|110555.4|110505.4|110556.9|110506.9|110555.4|110505.4|5
1735027790000|2024-12-24 08:09:50|110553.3|110503.3|110544.6|110494.6|110554|110504|110544.6|110494.6|5
1735027800000|2024-12-24 08:10:00|110543.3|110493.3|110535.2|110485.2|110543.3|110493.3|110535.2|110485.2|16
1735027810000|2024-12-24 08:10:10|110536|110486|110536.1|110486.1|110536.1|110486.1|110535.2|110485.2|3
1735027820000|2024-12-24 08:10:20|110535.2|110485.2|110535.2|110485.2|110535.2|110485.2|110535.2|110485.2|1
1735027830000|2024-12-24 08:10:30|110535.9|110485.9|110525.7|110475.7|110535.9|110485.9|110525.7|110475.7|6
1735027840000|2024-12-24 08:10:40|110528.3|110478.3|110533.7|110483.7|110533.7|110483.7|110528.3|110478.3|10
1735027850000|2024-12-24 08:10:50|110532.7|110482.7|110532.5|110482.5|110535|110485|110532.5|110482.5|5
1735027860000|2024-12-24 08:11:00|110533.2|110483.2|110533.6|110483.6|110533.6|110483.6|110532.5|110482.5|11
1735027870000|2024-12-24 08:11:10|110532.5|110482.5|110528.9|110478.9|110533.6|110483.6|110528.9|110478.9|8
1735027880000|2024-12-24 08:11:20|110529.3|110479.3|110528.1|110478.1|110529.3|110479.3|110528.1|110478.1|7
1735027890000|2024-12-24 08:11:30|110528.5|110478.5|110534.2|110484.2|110534.5|110484.5|110525.4|110475.4|9
1735027900000|2024-12-24 08:11:40|110531.3|110481.3|110531.3|110481.3|110531.3|110481.3|110530.5|110480.5|5
1735027910000|2024-12-24 08:11:50|110532.9|110482.9|110531.3|110481.3|110532.9|110482.9|110531.3|110481.3|2
1735027920000|2024-12-24 08:12:00|110534.4|110484.4|110537.7|110487.7|110537.7|110487.7|110534.4|110484.4|2
1735027930000|2024-12-24 08:12:10|110536.3|110486.3|110537.8|110487.8|110539.3|110489.3|110536.3|110486.3|9
1735027940000|2024-12-24 08:12:20|110536.6|110486.6|110535.9|110485.9|110539.3|110489.3|110535.9|110485.9|6
1735027950000|2024-12-24 08:12:30|110538.6|110488.6|110532.4|110482.4|110538.6|110488.6|110532.4|110482.4|8
1735027960000|2024-12-24 08:12:40|110532.5|110482.5|110533.1|110483.1|110533.1|110483.1|110532.4|110482.4|3
1735027970000|2024-12-24 08:12:50|110532.4|110482.4|110528.8|110478.8|110532.4|110482.4|110528.8|110478.8|2
1735027980000|2024-12-24 08:13:00|110527.9|110477.9|110526.4|110476.4|110528.9|110478.9|110526|110476|6
1735027990000|2024-12-24 08:13:10|110525.4|110475.4|110525.9|110475.9|110526|110476|110525.4|110475.4|4
1735028000000|2024-12-24 08:13:20|110526|110476|110525.9|110475.9|110526.1|110476.1|110525.3|110475.3|5
1735028010000|2024-12-24 08:13:30|110526.1|110476.1|110526.2|110476.2|110526.2|110476.2|110526.1|110476.1|2
1735028020000|2024-12-24 08:13:40|110528.8|110478.8|110535.4|110485.4|110536.2|110486.2|110528.8|110478.8|9
1735028030000|2024-12-24 08:13:50|110535.7|110485.7|110535.4|110485.4|110535.7|110485.7|110535.4|110485.4|2
1735028040000|2024-12-24 08:14:00|110532.8|110482.8|110532.6|110482.6|110532.8|110482.8|110532.4|110482.4|5
1735028050000|2024-12-24 08:14:10|110533.4|110483.4|110533.3|110483.3|110533.4|110483.4|110532.4|110482.4|6
1735028060000|2024-12-24 08:14:20|110532.8|110482.8|110538.5|110488.5|110538.5|110488.5|110532.6|110482.6|8
1735028070000|2024-12-24 08:14:30|110538|110488|110538.5|110488.5|110538.5|110488.5|110538|110488|4
1735028080000|2024-12-24 08:14:40|110537.8|110487.8|110538.9|110488.9|110538.9|110488.9|110535.8|110485.8|4
1735028090000|2024-12-24 08:14:50|110536.4|110486.4|110545.1|110495.1|110545.9|110495.9|110536.4|110486.4|6
1735028100000|2024-12-24 08:15:00|110545|110495|110537|110487|110545|110495|110536|110486|8
1735028110000|2024-12-24 08:15:10|110536.6|110486.6|110536.6|110486.6|110536.6|110486.6|110536.6|110486.6|1
1735028120000|2024-12-24 08:15:20|110541.2|110491.2|110540.1|110490.1|110541.2|110491.2|110540.1|110490.1|6
1735028130000|2024-12-24 08:15:30|110540|110490|110540.1|110490.1|110540.1|110490.1|110539.8|110489.8|4
1735028140000|2024-12-24 08:15:40|110539.8|110489.8|110540.4|110490.4|110540.6|110490.6|110534.4|110484.4|14
1735028150000|2024-12-24 08:15:50|110539|110489|110537.4|110487.4|110539|110489|110537.3|110487.3|10
1735028160000|2024-12-24 08:16:00|110534.9|110484.9|110542.9|110492.9|110542.9|110492.9|110534.5|110484.5|7
1735028180000|2024-12-24 08:16:20|110542.8|110492.8|110542.9|110492.9|110542.9|110492.9|110542.1|110492.1|4
1735028190000|2024-12-24 08:16:30|110543.5|110493.5|110540.7|110490.7|110543.5|110493.5|110540.7|110490.7|7
1735028200000|2024-12-24 08:16:40|110539.7|110489.7|110533.4|110483.4|110540|110490|110532.6|110482.6|7
1735028210000|2024-12-24 08:16:50|110535.7|110485.7|110535.9|110485.9|110536.9|110486.9|110535.7|110485.7|4
1735028220000|2024-12-24 08:17:00|110539|110489|110540.5|110490.5|110540.5|110490.5|110539|110489|8
1735028230000|2024-12-24 08:17:10|110540.7|110490.7|110539.9|110489.9|110540.7|110490.7|110539.7|110489.7|3
1735028240000|2024-12-24 08:17:20|110539.3|110489.3|110539.7|110489.7|110539.9|110489.9|110539.3|110489.3|3
1735028250000|2024-12-24 08:17:30|110543.6|110493.6|110548.9|110498.9|110550.6|110500.6|110543.5|110493.5|4
1735028260000|2024-12-24 08:17:40|110549.6|110499.6|110556.5|110506.5|110557.9|110507.9|110549.6|110499.6|8
1735028280000|2024-12-24 08:18:00|110555.8|110505.8|110550.6|110500.6|110555.8|110505.8|110550.4|110500.4|8
1735028290000|2024-12-24 08:18:10|110550.8|110500.8|110553.8|110503.8|110555.5|110505.5|110549.8|110499.8|11
1735028300000|2024-12-24 08:18:20|110555.5|110505.5|110554.2|110504.2|110555.5|110505.5|110551.7|110501.7|7
1735028310000|2024-12-24 08:18:30|110556.3|110506.3|110548|110498|110556.6|110506.6|110547.9|110497.9|14
1735028320000|2024-12-24 08:18:40|110547.9|110497.9|110547.9|110497.9|110548.6|110498.6|110547.9|110497.9|5
1735028330000|2024-12-24 08:18:50|110548.6|110498.6|110548.6|110498.6|110548.6|110498.6|110548|110498|3
1735028340000|2024-12-24 08:19:00|110547.9|110497.9|110549.9|110499.9|110554.7|110504.7|110547.9|110497.9|6
1735028350000|2024-12-24 08:19:10|110547.2|110497.2|110550.4|110500.4|110550.4|110500.4|110546.2|110496.2|12
1735028360000|2024-12-24 08:19:20|110551.8|110501.8|110546.7|110496.7|110551.8|110501.8|110546.7|110496.7|4
1735028370000|2024-12-24 08:19:30|110546.2|110496.2|110546.7|110496.7|110546.7|110496.7|110546.1|110496.1|7
1735028380000|2024-12-24 08:19:40|110546.1|110496.1|110547.2|110497.2|110550.3|110500.3|110546.1|110496.1|8
1735028390000|2024-12-24 08:19:50|110547|110497|110542.7|110492.7|110547|110497|110541.3|110491.3|9
1735028400000|2024-12-24 08:20:00|110540.5|110490.5|110539.7|110489.7|110540.5|110490.5|110539.7|110489.7|2
1735028410000|2024-12-24 08:20:10|110543.4|110493.4|110539.9|110489.9|110543.4|110493.4|110539.1|110489.1|6
1735028430000|2024-12-24 08:20:30|110539.4|110489.4|110539.9|110489.9|110539.9|110489.9|110539.4|110489.4|4
1735028440000|2024-12-24 08:20:40|110537|110487|110533.4|110483.4|110537|110487|110532.3|110482.3|6
1735028450000|2024-12-24 08:20:50|110536.6|110486.6|110539.9|110489.9|110539.9|110489.9|110536.6|110486.6|5
1735028460000|2024-12-24 08:21:00|110539.4|110489.4|110528.2|110478.2|110539.9|110489.9|110527.4|110477.4|9
1735028470000|2024-12-24 08:21:10|110524.8|110474.8|110531.1|110481.1|110531.1|110481.1|110524.6|110474.6|8
1735028480000|2024-12-24 08:21:20|110532|110482|110520|110470|110532|110482|110517.2|110467.2|11
1735028490000|2024-12-24 08:21:30|110520.2|110470.2|110525|110475|110525|110475|110520|110470|6
1735028500000|2024-12-24 08:21:40|110524.1|110474.1|110524.6|110474.6|110525|110475|110524.1|110474.1|4
1735028510000|2024-12-24 08:21:50|110527|110477|110513.3|110463.3|110528.7|110478.7|110509.2|110459.2|16
1735028520000|2024-12-24 08:22:00|110512.9|110462.9|110512.5|110462.5|110513.2|110463.2|110508.9|110458.9|5
1735028530000|2024-12-24 08:22:10|110512.3|110462.3|110512.2|110462.2|110512.3|110462.3|110512.2|110462.2|2
1735028540000|2024-12-24 08:22:20|110511.9|110461.9|110511.8|110461.8|110511.9|110461.9|110511.8|110461.8|2
1735028550000|2024-12-24 08:22:30|110514|110464|110516|110466|110516.1|110466.1|110514|110464|8
1735028560000|2024-12-24 08:22:40|110515.8|110465.8|110515.8|110465.8|110515.8|110465.8|110515.8|110465.8|1
1735028570000|2024-12-24 08:22:50|110515.7|110465.7|110515|110465|110515.7|110465.7|110515|110465|3
1735028580000|2024-12-24 08:23:00|110512.9|110462.9|110518.4|110468.4|110518.4|110468.4|110512.9|110462.9|6
1735028590000|2024-12-24 08:23:10|110518.5|110468.5|110516.7|110466.7|110519.3|110469.3|110515.6|110465.6|6
1735028600000|2024-12-24 08:23:20|110516.8|110466.8|110516.1|110466.1|110525.9|110475.9|110513.1|110463.1|9
1735028610000|2024-12-24 08:23:30|110515.9|110465.9|110515.9|110465.9|110515.9|110465.9|110515.8|110465.8|3
1735028620000|2024-12-24 08:23:40|110515.8|110465.8|110515.7|110465.7|110515.8|110465.8|110515.7|110465.7|2
1735028630000|2024-12-24 08:23:50|110514.9|110464.9|110515.2|110465.2|110515.2|110465.2|110513.1|110463.1|4
1735028640000|2024-12-24 08:24:00|110515.3|110465.3|110517.1|110467.1|110517.4|110467.4|110515.3|110465.3|4
1735028650000|2024-12-24 08:24:10|110514.4|110464.4|110517.1|110467.1|110518.3|110468.3|110514.2|110464.2|9
1735028660000|2024-12-24 08:24:20|110517.4|110467.4|110517.4|110467.4|110517.7|110467.7|110516.6|110466.6|7
1735028670000|2024-12-24 08:24:30|110517.5|110467.5|110517.1|110467.1|110517.5|110467.5|110517.1|110467.1|3
1735028680000|2024-12-24 08:24:40|110516.4|110466.4|110519.8|110469.8|110520.7|110470.7|110516.4|110466.4|9
1735028690000|2024-12-24 08:24:50|110519.5|110469.5|110519.6|110469.6|110519.9|110469.9|110519.5|110469.5|4
1735028700000|2024-12-24 08:25:00|110521|110471|110511.3|110461.3|110523.8|110473.8|110508.6|110458.6|8
1735028710000|2024-12-24 08:25:10|110512|110462|110514.3|110464.3|110514.3|110464.3|110512|110462|4
1735028720000|2024-12-24 08:25:20|110514.8|110464.8|110514.2|110464.2|110514.8|110464.8|110514.2|110464.2|4
1735028730000|2024-12-24 08:25:30|110514.1|110464.1|110513.9|110463.9|110514.1|110464.1|110513.9|110463.9|3
1735028740000|2024-12-24 08:25:40|110514.3|110464.3|110512.4|110462.4|110514.3|110464.3|110512.4|110462.4|2
1735028750000|2024-12-24 08:25:50|110513.3|110463.3|110513.1|110463.1|110513.3|110463.3|110513.1|110463.1|3
1735028760000|2024-12-24 08:26:00|110513.9|110463.9|110514.6|110464.6|110514.6|110464.6|110513.1|110463.1|5
1735028770000|2024-12-24 08:26:10|110514.7|110464.7|110514.6|110464.6|110516.8|110466.8|110512.3|110462.3|7
1735028780000|2024-12-24 08:26:20|110514.4|110464.4|110515.6|110465.6|110515.6|110465.6|110514.2|110464.2|4
1735028790000|2024-12-24 08:26:30|110514.3|110464.3|110514.7|110464.7|110514.7|110464.7|110514.2|110464.2|5
1735028800000|2024-12-24 08:26:40|110515.1|110465.1|110517|110467|110517.2|110467.2|110515.1|110465.1|4
1735028810000|2024-12-24 08:26:50|110514.2|110464.2|110515.2|110465.2|110516.1|110466.1|110514.2|110464.2|3
1735028820000|2024-12-24 08:27:00|110515.7|110465.7|110516|110466|110516.4|110466.4|110515.7|110465.7|5
1735028830000|2024-12-24 08:27:10|110522.2|110472.2|110520.9|110470.9|110522.2|110472.2|110518.2|110468.2|6
1735028840000|2024-12-24 08:27:20|110521|110471|110520.7|110470.7|110521|110471|110520.7|110470.7|4
1735028850000|2024-12-24 08:27:30|110521.2|110471.2|110521.5|110471.5|110521.5|110471.5|110521.2|110471.2|3
1735028860000|2024-12-24 08:27:40|110521.1|110471.1|110521.9|110471.9|110521.9|110471.9|110507.1|110457.1|8
1735028870000|2024-12-24 08:27:50|110520.5|110470.5|110517.8|110467.8|110520.5|110470.5|110513.8|110463.8|10
1735028880000|2024-12-24 08:28:00|110508.1|110458.1|110510.7|110460.7|110511|110461|110503.7|110453.7|9
1735028890000|2024-12-24 08:28:10|110513.1|110463.1|110510.5|110460.5|110513.6|110463.6|110510.5|110460.5|3
1735028900000|2024-12-24 08:28:20|110511|110461|110508.1|110458.1|110511|110461|110507.4|110457.4|6
1735028910000|2024-12-24 08:28:30|110508.2|110458.2|110510.6|110460.6|110512.6|110462.6|110508.2|110458.2|7
1735028920000|2024-12-24 08:28:40|110508.5|110458.5|110511.2|110461.2|110512.7|110462.7|110506.3|110456.3|20
1735028930000|2024-12-24 08:28:50|110510.3|110460.3|110508.9|110458.9|110511.5|110461.5|110505.1|110455.1|18
1735028940000|2024-12-24 08:29:00|110511.6|110461.6|110508.2|110458.2|110511.6|110461.6|110505.1|110455.1|13
1735028950000|2024-12-24 08:29:10|110505.7|110455.7|110506.1|110456.1|110508.2|110458.2|110502.8|110452.8|15
1735028960000|2024-12-24 08:29:20|110504.1|110454.1|110497.5|110447.5|110504.1|110454.1|110492.8|110442.8|27
1735028970000|2024-12-24 08:29:30|110497.4|110447.4|110495.9|110445.9|110497.7|110447.7|110493.4|110443.4|16
1735028980000|2024-12-24 08:29:40|110497.6|110447.6|110498.1|110448.1|110502.5|110452.5|110496.1|110446.1|19
1735028990000|2024-12-24 08:29:50|110499|110449|110497.9|110447.9|110499|110449|110497.9|110447.9|3
1735029000000|2024-12-24 08:30:00|110497.8|110447.8|110493.1|110443.1|110499.5|110449.5|110489.9|110439.9|27
1735029010000|2024-12-24 08:30:10|110493.5|110443.5|110483.6|110433.6|110493.5|110443.5|110481.5|110431.5|9
1735029020000|2024-12-24 08:30:20|110483.3|110433.3|110484.7|110434.7|110485.1|110435.1|110483.3|110433.3|4
1735029030000|2024-12-24 08:30:30|110485.1|110435.1|110484.2|110434.2|110485.1|110435.1|110484.2|110434.2|3
1735029040000|2024-12-24 08:30:40|110483.9|110433.9|110465.7|110415.7|110483.9|110438.1|110454.9|110414|14
1735029050000|2024-12-24 08:30:50|110465.3|110415.3|110456.4|110406.4|110465.3|110415.3|110455.2|110405.2|7
1735029060000|2024-12-24 08:31:00|110457.1|110407.1|110469.9|110419.9|110470.2|110420.2|110456.4|110406.4|16
1735029070000|2024-12-24 08:31:10|110470|110420|110469.8|110419.8|110470|110420|110469.8|110419.8|2
1735029080000|2024-12-24 08:31:20|110469.9|110419.9|110472.3|110422.3|110473|110423|110469.9|110419.9|4
1735029090000|2024-12-24 08:31:30|110471|110421|110464|110414|110471|110421|110460.8|110410.8|8
1735029100000|2024-12-24 08:31:40|110462.8|110412.8|110454.2|110404.2|110462.8|110412.8|110451.1|110401.1|4
1735029110000|2024-12-24 08:31:50|110455.2|110405.2|110451|110401|110458.3|110408.3|110451|110401|7
1735029120000|2024-12-24 08:32:00|110451.5|110401.5|110463.6|110413.6|110464.1|110414.1|110451.5|110401.5|15
1735029130000|2024-12-24 08:32:10|110463.1|110413.1|110459.1|110409.1|110463.1|110413.1|110450.8|110400.8|17
1735029140000|2024-12-24 08:32:20|110459.7|110409.7|110456.7|110406.7|110460.2|110410.2|110456.7|110406.7|4
1735029150000|2024-12-24 08:32:30|110457.6|110407.6|110469.9|110419.9|110472.8|110422.8|110457.6|110407.6|6
1735029160000|2024-12-24 08:32:40|110462.6|110412.6|110465.4|110415.4|110465.4|110415.4|110462.6|110412.6|6
1735029170000|2024-12-24 08:32:50|110457.6|110407.6|110457.6|110407.6|110457.6|110407.6|110457.6|110407.6|1
1735029180000|2024-12-24 08:33:00|110455.2|110405.2|110446.4|110396.4|110455.2|110405.2|110445|110395|7
1735029190000|2024-12-24 08:33:10|110446.5|110396.5|110447.2|110397.2|110449.2|110399.2|110446.5|110396.5|6
1735029200000|2024-12-24 08:33:20|110447|110397|110446.8|110396.8|110447|110397|110446.8|110396.8|2
1735029210000|2024-12-24 08:33:30|110446|110396|110446|110396|110446|110396|110446|110396|1
1735029220000|2024-12-24 08:33:40|110445.9|110395.9|110437.9|110387.9|110445.9|110395.9|110437.8|110387.8|4
1735029230000|2024-12-24 08:33:50|110437.7|110387.7|110438.1|110388.1|110438.1|110388.1|110437.7|110387.7|2
1735029240000|2024-12-24 08:34:00|110437.8|110387.8|110437.8|110387.8|110437.8|110387.8|110437.5|110387.5|5
1735029250000|2024-12-24 08:34:10|110438.1|110388.1|110437.1|110387.1|110438.1|110388.1|110437.1|110387.1|2
1735029260000|2024-12-24 08:34:20|110437|110387|110447.1|110397.1|110447.1|110397.1|110437|110387|8
1735029270000|2024-12-24 08:34:30|110447.6|110397.6|110450|110400|110450.2|110400.2|110447.6|110397.6|7
1735029280000|2024-12-24 08:34:40|110448|110398|110441.7|110391.7|110450.6|110400.6|110441.7|110391.7|9
1735029290000|2024-12-24 08:34:50|110438.5|110388.5|110430.8|110380.8|110438.5|110388.5|110426.6|110376.6|6
1735029300000|2024-12-24 08:35:00|110432.9|110382.9|110434.9|110384.9|110434.9|110384.9|110432.9|110382.9|5
1735029310000|2024-12-24 08:35:10|110434.7|110384.7|110433.2|110383.2|110434.7|110384.7|110433.2|110383.2|6
1735029320000|2024-12-24 08:35:20|110433.4|110383.4|110433.8|110383.8|110433.8|110383.8|110433|110383|5
1735029330000|2024-12-24 08:35:30|110429.5|110379.5|110430.1|110380.1|110435.6|110385.6|110429.5|110379.5|7
1735029340000|2024-12-24 08:35:40|110430.6|110380.6|110431|110381|110431|110381|110430.6|110380.6|4
1735029350000|2024-12-24 08:35:50|110430.7|110380.7|110430.6|110380.6|110430.8|110380.8|110430.6|110380.6|3
1735029360000|2024-12-24 08:36:00|110428.5|110378.5|110414.9|110364.9|110428.5|110378.5|110410.6|110360.6|16
1735029370000|2024-12-24 08:36:10|110415.1|110365.1|110414.8|110364.8|110417.1|110367.1|110414.8|110364.8|5
1735029380000|2024-12-24 08:36:20|110414.7|110364.7|110417.1|110367.1|110417.1|110367.1|110414.4|110364.4|4
1735029390000|2024-12-24 08:36:30|110417.5|110367.5|110415.4|110365.4|110417.5|110367.5|110415.4|110365.4|2
1735029400000|2024-12-24 08:36:40|110412.6|110362.6|110412.4|110362.4|110412.6|110362.6|110412.1|110362.1|4
1735029410000|2024-12-24 08:36:50|110414.5|110364.5|110415.5|110365.5|110417.7|110367.7|110414.5|110364.5|13
1735029420000|2024-12-24 08:37:00|110417.6|110367.6|110423.2|110373.2|110424.7|110374.7|110417.6|110367.6|11
1735029430000|2024-12-24 08:37:10|110423.3|110373.3|110423.2|110373.2|110423.3|110373.3|110423.2|110373.2|2
1735029450000|2024-12-24 08:37:30|110426.4|110376.4|110418.2|110368.2|110426.4|110376.4|110416.7|110366.7|5
1735029460000|2024-12-24 08:37:40|110422|110372|110424.3|110374.3|110428.3|110378.3|110421|110371|9
1735029470000|2024-12-24 08:37:50|110426|110376|110422.2|110372.2|110426.2|110376.2|110422.2|110372.2|12
1735029480000|2024-12-24 08:38:00|110424.3|110374.3|110425.8|110375.8|110425.8|110375.8|110423.4|110373.4|5
1735029490000|2024-12-24 08:38:10|110421.2|110371.2|110423|110373|110424.2|110374.2|110415.7|110365.7|7
1735029500000|2024-12-24 08:38:20|110422.6|110372.6|110422.7|110372.7|110422.7|110372.7|110422.6|110372.6|2
1735029510000|2024-12-24 08:38:30|110423.4|110373.4|110423.4|110373.4|110423.4|110373.4|110423.4|110373.4|1
1735029520000|2024-12-24 08:38:40|110423.5|110373.5|110410.1|110360.1|110424.9|110374.9|110405|110355|12
1735029530000|2024-12-24 08:38:50|110409.7|110359.7|110402.1|110352.1|110412.4|110362.4|110400.2|110350.2|11
1735029540000|2024-12-24 08:39:00|110403.2|110353.2|110399.4|110349.4|110403.2|110353.2|110397.4|110347.4|6
1735029550000|2024-12-24 08:39:10|110401.8|110351.8|110400.6|110350.6|110402.4|110352.4|110400.6|110350.6|3
1735029560000|2024-12-24 08:39:20|110398.4|110348.4|110396.4|110346.4|110398.8|110348.8|110394.5|110344.5|16
1735029570000|2024-12-24 08:39:30|110396.6|110346.6|110395.7|110345.7|110400.2|110350.2|110394.8|110344.8|9
1735029580000|2024-12-24 08:39:40|110393.7|110343.7|110397.5|110347.5|110401.4|110351.4|110390.2|110340.2|19
1735029590000|2024-12-24 08:39:50|110399.2|110349.2|110393.4|110343.4|110400.5|110350.5|110391.8|110341.8|6
1735029600000|2024-12-24 08:40:00|110391.5|110341.5|110395.1|110345.1|110397.9|110347.9|110391.5|110341.5|15
1735029610000|2024-12-24 08:40:10|110397.8|110347.8|110399.5|110349.5|110401.2|110351.2|110397.8|110347.8|8
1735029620000|2024-12-24 08:40:20|110397.6|110347.6|110396.2|110346.2|110397.6|110347.6|110395.7|110345.7|5
1735029630000|2024-12-24 08:40:30|110396.4|110346.4|110395.3|110345.3|110396.9|110346.9|110395.3|110345.3|5
1735029640000|2024-12-24 08:40:40|110396.7|110346.7|110395.3|110345.3|110396.8|110346.8|110395.3|110345.3|3
1735029650000|2024-12-24 08:40:50|110396.8|110346.8|110396.7|110346.7|110396.8|110346.8|110396.7|110346.7|2
1735029660000|2024-12-24 08:41:00|110399.5|110349.5|110395.2|110345.2|110399.5|110349.5|110392|110342|8
1735029670000|2024-12-24 08:41:10|110393.7|110343.7|110394.3|110344.3|110396.8|110346.8|110393.7|110343.7|8
1735029680000|2024-12-24 08:41:20|110394.1|110344.1|110394.1|110344.1|110394.1|110344.1|110394.1|110344.1|1
1735029690000|2024-12-24 08:41:30|110394|110344|110394.9|110344.9|110400.5|110350.5|110394|110344|9
1735029700000|2024-12-24 08:41:40|110396.5|110346.5|110395.1|110345.1|110396.5|110346.5|110394.7|110344.7|6
1735029710000|2024-12-24 08:41:50|110394.7|110344.7|110395|110345|110396.3|110346.3|110394.7|110344.7|4
1735029720000|2024-12-24 08:42:00|110394.9|110344.9|110393.8|110343.8|110396.4|110346.4|110386.2|110336.2|9
1735029730000|2024-12-24 08:42:10|110395.8|110345.8|110394.3|110344.3|110397.7|110347.7|110392.6|110342.6|13
1735029740000|2024-12-24 08:42:20|110396.8|110346.8|110395.3|110345.3|110396.8|110346.8|110394.6|110344.6|7
1735029750000|2024-12-24 08:42:30|110396.1|110346.1|110396.1|110346.1|110396.1|110346.1|110396.1|110346.1|1
1735029760000|2024-12-24 08:42:40|110399|110349|110414.8|110364.8|110416.7|110366.7|110396|110346|20
1735029770000|2024-12-24 08:42:50|110416.1|110366.1|110413|110363|110416.1|110366.1|110410|110360|7
1735029780000|2024-12-24 08:43:00|110412.5|110362.5|110421.6|110371.6|110421.6|110371.6|110412.5|110362.5|8
1735029790000|2024-12-24 08:43:10|110422|110372|110431|110381|110431|110381|110418.8|110368.8|12
1735029800000|2024-12-24 08:43:20|110428.8|110378.8|110429.3|110379.3|110430.4|110380.4|110424.5|110374.5|11
1735029810000|2024-12-24 08:43:30|110426.9|110376.9|110429|110379|110429|110379|110426.9|110376.9|6
1735029820000|2024-12-24 08:43:40|110425.4|110375.4|110422.8|110372.8|110425.4|110375.4|110422.8|110372.8|5
1735029830000|2024-12-24 08:43:50|110417|110367|110417.6|110367.6|110417.6|110367.6|110417|110367|4
1735029840000|2024-12-24 08:44:00|110420.2|110370.2|110420.4|110370.4|110420.4|110370.4|110418.8|110368.8|4
1735029850000|2024-12-24 08:44:10|110420.1|110370.1|110420.2|110370.2|110420.2|110370.2|110420.1|110370.1|2
1735029860000|2024-12-24 08:44:20|110420.1|110370.1|110420.2|110370.2|110423.1|110373.1|110418.1|110368.1|4
1735029870000|2024-12-24 08:44:30|110420.3|110370.3|110420.3|110370.3|110420.3|110370.3|110420.3|110370.3|1
1735029880000|2024-12-24 08:44:40|110418|110368|110408.1|110358.1|110418|110368|110407.9|110357.9|6
1735029890000|2024-12-24 08:44:50|110407.9|110357.9|110421.3|110371.3|110427.4|110377.4|110407.9|110357.9|11
1735029900000|2024-12-24 08:45:00|110420.8|110370.8|110423.1|110373.1|110424.5|110374.5|110420.3|110370.3|7
1735029910000|2024-12-24 08:45:10|110423|110373|110424.5|110374.5|110424.8|110374.8|110422.4|110372.4|10
1735029920000|2024-12-24 08:45:20|110425.1|110375.1|110425.7|110375.7|110431.9|110381.9|110425.1|110375.1|10
1735029930000|2024-12-24 08:45:30|110427.2|110377.2|110422.1|110372.1|110427.2|110377.2|110422.1|110372.1|7
1735029940000|2024-12-24 08:45:40|110421.6|110371.6|110423.5|110373.5|110423.5|110373.5|110421.6|110371.6|2
1735029950000|2024-12-24 08:45:50|110423.3|110373.3|110425.3|110375.3|110426|110376|110423.3|110373.3|4
1735029960000|2024-12-24 08:46:00|110423.4|110373.4|110422.6|110372.6|110424.4|110374.4|110419.7|110369.7|10
1735029970000|2024-12-24 08:46:10|110420.5|110370.5|110417.5|110367.5|110420.5|110370.5|110416.9|110366.9|12
1735029980000|2024-12-24 08:46:20|110419.6|110369.6|110418.9|110368.9|110419.6|110369.6|110418.9|110368.9|3
1735029990000|2024-12-24 08:46:30|110416.6|110366.6|110417.6|110367.6|110421.5|110371.5|110416.6|110366.6|12
1735030000000|2024-12-24 08:46:40|110419.7|110369.7|110417.7|110367.7|110419.9|110369.9|110417.2|110367.2|9
1735030010000|2024-12-24 08:46:50|110419.9|110369.9|110421.1|110371.1|110423.5|110373.5|110417.7|110367.7|6
1735030020000|2024-12-24 08:47:00|110423.3|110373.3|110423.3|110373.3|110423.3|110373.3|110423.3|110373.3|1
1735030030000|2024-12-24 08:47:10|110421.4|110371.4|110410.8|110360.8|110426.1|110376.1|110410.8|110360.8|10
1735030040000|2024-12-24 08:47:20|110411.8|110361.8|110405|110355|110411.8|110361.8|110403.5|110353.5|10
1735030050000|2024-12-24 08:47:30|110404.8|110354.8|110408.2|110358.2|110408.2|110358.2|110404.8|110354.8|6
1735030060000|2024-12-24 08:47:40|110410.6|110360.6|110412.9|110362.9|110414.2|110364.2|110410.6|110360.6|7
1735030070000|2024-12-24 08:47:50|110414.2|110364.2|110414.7|110364.7|110414.7|110364.7|110412.9|110362.9|7
1735030080000|2024-12-24 08:48:00|110412.9|110362.9|110411.4|110361.4|110414.7|110364.7|110410.4|110360.4|7
1735030090000|2024-12-24 08:48:10|110414.2|110364.2|110417.4|110367.4|110417.4|110367.4|110412.9|110362.9|4
1735030100000|2024-12-24 08:48:20|110426.5|110376.5|110425.3|110375.3|110426.5|110376.5|110424.2|110374.2|6
1735030110000|2024-12-24 08:48:30|110425|110375|110426.9|110376.9|110427|110377|110425|110375|7
1735030120000|2024-12-24 08:48:40|110426.8|110376.8|110429.3|110379.3|110429.3|110379.3|110425.3|110375.3|8
1735030130000|2024-12-24 08:48:50|110428.3|110378.3|110428.3|110378.3|110428.3|110378.3|110427.2|110377.2|3
1735030140000|2024-12-24 08:49:00|110427.2|110377.2|110428|110378|110428.3|110378.3|110426.9|110376.9|6
1735030150000|2024-12-24 08:49:10|110427.1|110377.1|110428|110378|110428|110378|110427.1|110377.1|6
1735030160000|2024-12-24 08:49:20|110427.1|110377.1|110438.4|110388.4|110438.4|110388.4|110425|110375|14
1735030170000|2024-12-24 08:49:30|110437.6|110387.6|110438.2|110388.2|110443.9|110393.9|110437.6|110387.6|13
1735030180000|2024-12-24 08:49:40|110440.6|110390.6|110440.9|110390.9|110444.2|110394.2|110438.1|110388.1|10
1735030190000|2024-12-24 08:49:50|110445.1|110395.1|110447.9|110397.9|110449.5|110399.5|110445.1|110395.1|4
1735030200000|2024-12-24 08:50:00|110445|110395|110445.9|110395.9|110445.9|110395.9|110444|110394|5
1735030210000|2024-12-24 08:50:10|110445|110395|110444.8|110394.8|110446.9|110396.9|110443.7|110393.7|11
1735030220000|2024-12-24 08:50:20|110447.9|110397.9|110447.3|110397.3|110451.4|110401.4|110445.5|110395.5|10
1735030230000|2024-12-24 08:50:30|110448.6|110398.6|110448.6|110398.6|110449.9|110399.9|110448.6|110398.6|9
1735030240000|2024-12-24 08:50:40|110449.9|110399.9|110450.6|110400.6|110456|110406|110445.8|110395.8|13
1735030250000|2024-12-24 08:50:50|110449|110399|110446.9|110396.9|110450.6|110400.6|110443.6|110393.6|15
1735030260000|2024-12-24 08:51:00|110449.9|110399.9|110449.9|110399.9|110449.9|110399.9|110449.9|110399.9|1
1735030270000|2024-12-24 08:51:10|110450.7|110400.7|110459.5|110409.5|110459.5|110409.5|110450.7|110400.7|8
1735030280000|2024-12-24 08:51:20|110451.1|110401.1|110462.8|110412.8|110462.8|110412.8|110451.1|110401.1|5
1735030290000|2024-12-24 08:51:30|110460.8|110410.8|110460.8|110410.8|110460.8|110410.8|110460.8|110410.8|1
1735030300000|2024-12-24 08:51:40|110463|110413|110469.7|110419.7|110472.8|110422.8|110463|110413|6
1735030310000|2024-12-24 08:51:50|110470.9|110420.9|110470.4|110420.4|110475.6|110425.6|110470.4|110420.4|10
1735030320000|2024-12-24 08:52:00|110472.4|110422.4|110477.1|110427.1|110477.1|110427.1|110472.4|110422.4|12
1735030330000|2024-12-24 08:52:10|110475.3|110425.3|110477.1|110427.1|110477.1|110427.1|110475.3|110425.3|2
1735030350000|2024-12-24 08:52:30|110480.4|110430.4|110492.7|110442.7|110494.7|110444.7|110479.2|110429.2|12
1735030360000|2024-12-24 08:52:40|110494.7|110444.7|110494.7|110444.7|110494.7|110444.7|110494.7|110444.7|1
1735030370000|2024-12-24 08:52:50|110494.2|110444.2|110494.7|110444.7|110494.7|110444.7|110494.2|110444.2|2
1735030380000|2024-12-24 08:53:00|110492.5|110442.5|110505.2|110455.2|110509|110459|110492.5|110442.5|13
1735030390000|2024-12-24 08:53:10|110507.5|110457.5|110508.1|110458.1|110510.1|110460.1|110507.5|110457.5|5
1735030400000|2024-12-24 08:53:20|110505.5|110455.5|110499.8|110449.8|110509.1|110459.1|110498.3|110448.3|13
1735030410000|2024-12-24 08:53:30|110502.3|110452.3|110498.9|110448.9|110502.7|110452.7|110497.4|110447.4|5
1735030420000|2024-12-24 08:53:40|110498.5|110448.5|110508.6|110458.6|110508.6|110458.6|110498.5|110448.5|11
1735030430000|2024-12-24 08:53:50|110508.8|110458.8|110506.9|110456.9|110511.5|110461.5|110504.3|110454.3|15
1735030440000|2024-12-24 08:54:00|110508.5|110458.5|110497.6|110447.6|110508.5|110458.5|110495|110445|10
1735030450000|2024-12-24 08:54:10|110492.5|110442.5|110497.5|110447.5|110497.5|110447.5|110487.7|110437.7|13
1735030460000|2024-12-24 08:54:20|110500|110450|110497.3|110447.3|110500.7|110450.7|110497.3|110447.3|5
1735030470000|2024-12-24 08:54:30|110494.9|110444.9|110501.7|110451.7|110504|110454|110494.9|110444.9|7
1735030480000|2024-12-24 08:54:40|110502|110452|110503.8|110453.8|110503.9|110453.9|110502|110452|3
1735030490000|2024-12-24 08:54:50|110504.9|110454.9|110504.9|110454.9|110504.9|110454.9|110503.7|110453.7|8
1735030500000|2024-12-24 08:55:00|110503.7|110453.7|110504.9|110454.9|110504.9|110454.9|110503.7|110453.7|2
1735030510000|2024-12-24 08:55:10|110507.8|110457.8|110496.7|110446.7|110511.2|110461.2|110496.2|110446.2|7
1735030520000|2024-12-24 08:55:20|110498.8|110448.8|110496|110446|110498.8|110448.8|110487.4|110437.4|11
1735030540000|2024-12-24 08:55:40|110496.5|110446.5|110496|110446|110496.5|110446.5|110493.4|110443.4|5
1735030550000|2024-12-24 08:55:50|110498.2|110448.2|110505.7|110455.7|110507.2|110457.2|110498.2|110448.2|12
1735030560000|2024-12-24 08:56:00|110507|110457|110498.7|110448.7|110513.5|110463.5|110494.9|110444.9|11
1735030570000|2024-12-24 08:56:10|110496.5|110446.5|110500.2|110450.2|110500.3|110450.3|110496.5|110446.5|7
1735030580000|2024-12-24 08:56:20|110497.5|110447.5|110501.2|110451.2|110501.2|110451.2|110497.5|110447.5|5
1735030590000|2024-12-24 08:56:30|110499.2|110449.2|110489.2|110439.2|110501.2|110451.2|110488.7|110438.7|5
1735030600000|2024-12-24 08:56:40|110490.9|110440.9|110487.6|110437.6|110490.9|110440.9|110487.2|110437.2|11
1735030610000|2024-12-24 08:56:50|110488.4|110438.4|110480.9|110430.9|110488.4|110438.4|110480.9|110430.9|8
1735030620000|2024-12-24 08:57:00|110480.1|110430.1|110480.1|110430.1|110480.9|110430.9|110480.1|110430.1|3
1735030630000|2024-12-24 08:57:10|110480.9|110430.9|110480.1|110430.1|110480.9|110430.9|110480.1|110430.1|4
1735030640000|2024-12-24 08:57:20|110482.5|110432.5|110480|110430|110482.5|110432.5|110480|110430|2
1735030650000|2024-12-24 08:57:30|110482.5|110432.5|110487.5|110437.5|110487.5|110437.5|110482.5|110432.5|4
1735030660000|2024-12-24 08:57:40|110487.3|110437.3|110490.6|110440.6|110491.4|110441.4|110487.3|110437.3|5
1735030670000|2024-12-24 08:57:50|110491.4|110441.4|110491.4|110441.4|110491.4|110441.4|110491.4|110441.4|1
1735030680000|2024-12-24 08:58:00|110492.2|110442.2|110491.4|110441.4|110493.4|110443.4|110491.4|110441.4|12
1735030690000|2024-12-24 08:58:10|110489.5|110439.5|110477.2|110427.2|110489.5|110439.5|110476.1|110426.1|9
1735030700000|2024-12-24 08:58:20|110479.8|110429.8|110488.7|110438.7|110489|110439|110479.8|110429.8|7
1735030710000|2024-12-24 08:58:30|110488.4|110438.4|110486.3|110436.3|110488.4|110438.4|110485.4|110435.4|8
1735030720000|2024-12-24 08:58:40|110488.4|110438.4|110480.4|110430.4|110488.4|110438.4|110478.2|110428.2|6
1735030730000|2024-12-24 08:58:50|110480|110430|110478.6|110428.6|110480|110430|110476.7|110426.7|4
1735030740000|2024-12-24 08:59:00|110479.4|110429.4|110472.9|110422.9|110481.2|110431.2|110472.2|110422.2|9
1735030750000|2024-12-24 08:59:10|110474.8|110424.8|110478.4|110428.4|110478.8|110428.8|110474.8|110424.8|4
1735030760000|2024-12-24 08:59:20|110475.9|110425.9|110476.5|110426.5|110477.8|110427.8|110475.9|110425.9|3
1735030770000|2024-12-24 08:59:30|110477.8|110427.8|110477.8|110427.8|110477.8|110427.8|110477.8|110427.8|1
1735030780000|2024-12-24 08:59:40|110481.6|110431.6|110495.1|110445.1|110498.7|110448.7|110481.6|110431.6|23
1735030790000|2024-12-24 08:59:50|110497|110447|110491.4|110441.4|110498.2|110448.2|110488.5|110438.5|10
1735030800000|2024-12-24 09:00:00|110491|110441|110490.5|110440.5|110493.5|110443.5|110490.3|110440.3|4
1735030810000|2024-12-24 09:00:10|110492.8|110442.8|110501.4|110451.4|110501.4|110451.4|110490.3|110440.3|10
1735030820000|2024-12-24 09:00:20|110503.6|110453.6|110515.5|110465.5|110516.9|110466.9|110503.6|110453.6|12
1735030830000|2024-12-24 09:00:30|110514.3|110464.3|110503.1|110453.1|110514.3|110464.3|110502.8|110452.8|12
1735030840000|2024-12-24 09:00:40|110503.3|110453.3|110503.6|110453.6|110508.8|110458.8|110501.9|110451.9|11
1735030850000|2024-12-24 09:00:50|110503.5|110453.5|110521.8|110471.8|110521.8|110471.8|110501.6|110451.6|16
1735030860000|2024-12-24 09:01:00|110522.8|110472.8|110526.1|110476.1|110526.1|110476.1|110522.8|110472.8|7
1735030870000|2024-12-24 09:01:10|110525.3|110475.3|110514.3|110464.3|110526.3|110476.3|110514.3|110464.3|14
1735030880000|2024-12-24 09:01:20|110514.2|110464.2|110509.4|110459.4|110516.9|110466.9|110508|110458|5
1735030890000|2024-12-24 09:01:30|110511.4|110461.4|110504.7|110454.7|110511.4|110461.4|110503.3|110453.3|8
1735030900000|2024-12-24 09:01:40|110507.6|110457.6|110506.9|110456.9|110514.6|110464.6|110506.9|110456.9|9
1735030910000|2024-12-24 09:01:50|110508.5|110458.5|110509.8|110459.8|110511.7|110461.7|110506.9|110456.9|5
1735030920000|2024-12-24 09:02:00|110506.6|110456.6|110503.7|110453.7|110508.2|110458.2|110499.3|110449.3|16
1735030930000|2024-12-24 09:02:10|110503.9|110453.9|110507.4|110457.4|110507.4|110457.4|110499.9|110449.9|8
1735030940000|2024-12-24 09:02:20|110506.6|110456.6|110507.4|110457.4|110507.4|110457.4|110506.6|110456.6|4
1735030950000|2024-12-24 09:02:30|110506.6|110456.6|110504.2|110454.2|110507.4|110457.4|110502.8|110452.8|6
1735030960000|2024-12-24 09:02:40|110505.1|110455.1|110505.1|110455.1|110505.1|110455.1|110504.2|110454.2|3
1735030970000|2024-12-24 09:02:50|110504.2|110454.2|110504.2|110454.2|110504.2|110454.2|110504.2|110454.2|1
1735030980000|2024-12-24 09:03:00|110506.6|110456.6|110508.8|110458.8|110516.3|110466.3|110506.6|110456.6|11
1735030990000|2024-12-24 09:03:10|110511|110461|110511.2|110461.2|110511.2|110461.2|110511|110461|2
1735031000000|2024-12-24 09:03:20|110511|110461|110508.7|110458.7|110511|110461|110505.9|110455.9|10
1735031010000|2024-12-24 09:03:30|110508.8|110458.8|110508.7|110458.7|110508.8|110458.8|110508.7|110458.7|2
1735031020000|2024-12-24 09:03:40|110511.8|110461.8|110486.5|110436.5|110511.8|110461.8|110486.5|110436.5|10
1735031030000|2024-12-24 09:03:50|110490.5|110440.5|110483.9|110433.9|110495.4|110445.4|110483.9|110433.9|17
1735031040000|2024-12-24 09:04:00|110486.4|110436.4|110487.9|110437.9|110488.1|110438.1|110486.3|110436.3|5
1735031050000|2024-12-24 09:04:10|110491.8|110441.8|110505.8|110455.8|110513.1|110463.1|110491.8|110441.8|17
1735031060000|2024-12-24 09:04:20|110510|110460|110514.2|110464.2|110515.2|110465.2|110507.1|110457.1|11
1735031070000|2024-12-24 09:04:30|110512.8|110462.8|110505.7|110455.7|110514.2|110464.2|110504|110454|6
1735031080000|2024-12-24 09:04:40|110507.5|110457.5|110503.2|110453.2|110507.5|110457.5|110503.2|110453.2|13
1735031090000|2024-12-24 09:04:50|110506.1|110456.1|110509.6|110459.6|110509.6|110459.6|110505.4|110455.4|7
1735031100000|2024-12-24 09:05:00|110512.2|110462.2|110516.9|110466.9|110516.9|110466.9|110512.2|110462.2|2
1735031110000|2024-12-24 09:05:10|110519.2|110469.2|110519.2|110469.2|110519.2|110469.2|110519.2|110469.2|1
1735031120000|2024-12-24 09:05:20|110516.9|110466.9|110511.4|110461.4|110517.8|110467.8|110508.4|110458.4|7
1735031130000|2024-12-24 09:05:30|110509.3|110459.3|110514|110464|110514|110464|110509.3|110459.3|5
1735031140000|2024-12-24 09:05:40|110511.9|110461.9|110527.4|110477.4|110527.4|110477.4|110511.9|110461.9|13
1735031150000|2024-12-24 09:05:50|110525|110475|110519.5|110469.5|110525.1|110475.1|110519.5|110469.5|7
1735031160000|2024-12-24 09:06:00|110520.3|110470.3|110508|110458|110520.3|110470.3|110508|110458|10
1735031170000|2024-12-24 09:06:10|110509.9|110459.9|110507.8|110457.8|110509.9|110459.9|110507.8|110457.8|2
1735031180000|2024-12-24 09:06:20|110505.6|110455.6|110505.9|110455.9|110505.9|110455.9|110497.8|110447.8|11
1735031190000|2024-12-24 09:06:30|110502.4|110452.4|110500.6|110450.6|110502.4|110452.4|110498|110448|3
1735031200000|2024-12-24 09:06:40|110504|110454|110509.2|110459.2|110511.5|110461.5|110503.2|110453.2|8
1735031210000|2024-12-24 09:06:50|110509.6|110459.6|110510.7|110460.7|110510.7|110460.7|110509.6|110459.6|3
1735031220000|2024-12-24 09:07:00|110508.8|110458.8|110504.6|110454.6|110513.3|110463.3|110504.6|110454.6|8
1735031230000|2024-12-24 09:07:10|110507|110457|110509.3|110459.3|110512.2|110462.2|110507|110457|5
1735031240000|2024-12-24 09:07:20|110506.7|110456.7|110513.8|110463.8|110513.8|110463.8|110506.7|110456.7|15
1735031250000|2024-12-24 09:07:30|110517.4|110467.4|110523.1|110473.1|110525.5|110475.5|110513.7|110463.7|15
1735031270000|2024-12-24 09:07:50|110525.6|110475.6|110525.6|110475.6|110525.6|110475.6|110525.6|110475.6|1
1735031280000|2024-12-24 09:08:00|110524.5|110474.5|110519.6|110469.6|110525.6|110475.6|110519.6|110469.6|10
1735031290000|2024-12-24 09:08:10|110519.7|110469.7|110522.5|110472.5|110523.1|110473.1|110519.7|110469.7|9
1735031300000|2024-12-24 09:08:20|110524.6|110474.6|110519.7|110469.7|110525.7|110475.7|110519.7|110469.7|6
1735031310000|2024-12-24 09:08:30|110519.9|110469.9|110533.2|110483.2|110536.1|110486.1|110519.9|110469.9|7
1735031320000|2024-12-24 09:08:40|110529.3|110479.3|110528|110478|110529.3|110479.3|110528|110478|3
1735031330000|2024-12-24 09:08:50|110530.9|110480.9|110557.3|110507.3|110557.3|110507.3|110530.9|110480.9|3
1735031340000|2024-12-24 09:09:00|110556.1|110506.1|110556.6|110506.6|110559.2|110509.2|110556.1|110506.1|8
1735031350000|2024-12-24 09:09:10|110558.6|110508.6|110582.5|110532.5|110586.3|110536.3|110558.6|110508.6|18
1735031360000|2024-12-24 09:09:20|110584.3|110534.3|110577.1|110527.1|110585.7|110535.7|110573|110523|18
1735031370000|2024-12-24 09:09:30|110577|110527|110573.1|110523.1|110583.2|110533.2|110573.1|110523.1|7
1735031380000|2024-12-24 09:09:40|110575.5|110525.5|110576.8|110526.8|110576.8|110526.8|110575.3|110525.3|3
1735031390000|2024-12-24 09:09:50|110575.3|110525.3|110573.9|110523.9|110578.4|110528.4|110572.9|110522.9|7
1735031400000|2024-12-24 09:10:00|110572.7|110522.7|110577.8|110527.8|110579.8|110529.8|110572.6|110522.6|6
1735031410000|2024-12-24 09:10:10|110577.7|110527.7|110569.8|110519.8|110578.6|110528.6|110569.8|110519.8|8
1735031420000|2024-12-24 09:10:20|110569|110519|110563.7|110513.7|110569.1|110519.1|110563.7|110513.7|4
1735031430000|2024-12-24 09:10:30|110563.6|110513.6|110572.2|110522.2|110574.3|110524.3|110563.6|110513.6|5
1735031440000|2024-12-24 09:10:40|110570.8|110520.8|110567.8|110517.8|110570.8|110520.8|110567.8|110517.8|7
1735031450000|2024-12-24 09:10:50|110564.9|110514.9|110571.5|110521.5|110571.5|110521.5|110564.9|110514.9|5
1735031460000|2024-12-24 09:11:00|110568.9|110518.9|110568.9|110518.9|110568.9|110518.9|110568.7|110518.7|3
1735031470000|2024-12-24 09:11:10|110568.8|110518.8|110568.8|110518.8|110568.8|110518.8|110568.8|110518.8|1
1735031480000|2024-12-24 09:11:20|110566.1|110516.1|110562.7|110512.7|110566.1|110516.1|110562.7|110512.7|4
1735031500000|2024-12-24 09:11:40|110565.2|110515.2|110562.6|110512.6|110567.3|110517.3|110562.6|110512.6|5
1735031510000|2024-12-24 09:11:50|110564.4|110514.4|110570.2|110520.2|110571.1|110521.1|110564.4|110514.4|5
1735031520000|2024-12-24 09:12:00|110572.1|110522.1|110567.3|110517.3|110572.1|110522.1|110567.3|110517.3|2
1735031530000|2024-12-24 09:12:10|110570.2|110520.2|110583.1|110533.1|110585|110535|110570.2|110520.2|11
1735031540000|2024-12-24 09:12:20|110585.1|110535.1|110577.5|110527.5|110585.9|110535.9|110577.5|110527.5|9
1735031550000|2024-12-24 09:12:30|110577.4|110527.4|110578.8|110528.8|110578.8|110528.8|110577.4|110527.4|2
1735031560000|2024-12-24 09:12:40|110580|110530|110576.2|110526.2|110580|110530|110572.8|110522.8|11
1735031570000|2024-12-24 09:12:50|110574.6|110524.6|110568.7|110518.7|110577.1|110527.1|110568|110518|11
1735031580000|2024-12-24 09:13:00|110566.1|110516.1|110565.4|110515.4|110566.1|110516.1|110554.2|110504.2|15
1735031590000|2024-12-24 09:13:10|110567.3|110517.3|110570.1|110520.1|110571.8|110521.8|110567.3|110517.3|5
1735031600000|2024-12-24 09:13:20|110572.3|110522.3|110572.9|110522.9|110572.9|110522.9|110572.3|110522.3|5
1735031610000|2024-12-24 09:13:30|110582.2|110532.2|110582.3|110532.3|110582.3|110532.3|110582.2|110532.2|2
1735031620000|2024-12-24 09:13:40|110582.2|110532.2|110570.2|110520.2|110582.2|110532.2|110568.1|110518.1|7
1735031630000|2024-12-24 09:13:50|110567.7|110517.7|110567.7|110517.7|110567.7|110517.7|110567.7|110517.7|1
1735031640000|2024-12-24 09:14:00|110556.7|110506.7|110565.7|110515.7|110565.7|110515.7|110556.7|110506.7|13
1735031650000|2024-12-24 09:14:10|110569.5|110519.5|110594.5|110544.5|110594.5|110544.5|110569.5|110519.5|11
1735031660000|2024-12-24 09:14:20|110596.5|110546.5|110593|110543|110596.8|110546.8|110592.6|110542.6|6
1735031670000|2024-12-24 09:14:30|110591.2|110541.2|110586.1|110536.1|110591.2|110541.2|110583.7|110533.7|6
1735031680000|2024-12-24 09:14:40|110586.3|110536.3|110575|110525|110586.4|110536.4|110574|110524|7
1735031690000|2024-12-24 09:14:50|110574.9|110524.9|110570.8|110520.8|110576.6|110526.6|110568.3|110518.3|22
1735031700000|2024-12-24 09:15:00|110567.5|110517.5|110569.7|110519.7|110573.5|110523.5|110566.9|110516.9|14
1735031710000|2024-12-24 09:15:10|110572.5|110522.5|110569.9|110519.9|110572.5|110522.5|110566.9|110516.9|7
1735031720000|2024-12-24 09:15:20|110571.7|110521.7|110571.4|110521.4|110573.8|110523.8|110570.2|110520.2|6
1735031730000|2024-12-24 09:15:30|110571.7|110521.7|110571.7|110521.7|110571.7|110521.7|110571.7|110521.7|1
1735031740000|2024-12-24 09:15:40|110571.6|110521.6|110572.3|110522.3|110572.3|110522.3|110571.5|110521.5|4
1735031750000|2024-12-24 09:15:50|110570.3|110520.3|110579|110529|110579.8|110529.8|110570.3|110520.3|4
1735031760000|2024-12-24 09:16:00|110579.1|110529.1|110585.7|110535.7|110585.9|110535.9|110579.1|110529.1|5
1735031770000|2024-12-24 09:16:10|110585.9|110535.9|110579.7|110529.7|110585.9|110535.9|110579.7|110529.7|4
1735031780000|2024-12-24 09:16:20|110576.9|110526.9|110576.1|110526.1|110578.2|110528.2|110576.1|110526.1|3
1735031790000|2024-12-24 09:16:30|110574.9|110524.9|110569.7|110519.7|110576.3|110526.3|110569.7|110519.7|14
1735031800000|2024-12-24 09:16:40|110569.6|110519.6|110568.6|110518.6|110571.9|110521.9|110568.6|110518.6|5
1735031810000|2024-12-24 09:16:50|110568.7|110518.7|110571.1|110521.1|110572.4|110522.4|110566|110516|11
1735031820000|2024-12-24 09:17:00|110572.4|110522.4|110570.7|110520.7|110572.4|110522.4|110569.9|110519.9|7
1735031830000|2024-12-24 09:17:10|110567.8|110517.8|110566.6|110516.6|110568.7|110518.7|110562.9|110512.9|14
1735031840000|2024-12-24 09:17:20|110568.6|110518.6|110563.2|110513.2|110568.6|110518.6|110563|110513|8
1735031850000|2024-12-24 09:17:30|110563|110513|110562.9|110512.9|110564.3|110514.3|110562.8|110512.8|7
1735031860000|2024-12-24 09:17:40|110565.3|110515.3|110572.5|110522.5|110572.5|110522.5|110565.3|110515.3|6
1735031870000|2024-12-24 09:17:50|110572.3|110522.3|110566|110516|110572.3|110522.3|110566|110516|7
1735031880000|2024-12-24 09:18:00|110567.9|110517.9|110566.5|110516.5|110568.4|110518.4|110566.5|110516.5|6
1735031890000|2024-12-24 09:18:10|110568.4|110518.4|110567.2|110517.2|110568.4|110518.4|110564.4|110514.4|11
1735031900000|2024-12-24 09:18:20|110568.1|110518.1|110565.7|110515.7|110568.1|110518.1|110563|110513|11
1735031910000|2024-12-24 09:18:30|110559.8|110509.8|110560.7|110510.7|110560.8|110510.8|110559.4|110509.4|15
1735031920000|2024-12-24 09:18:40|110560.4|110510.4|110560.4|110510.4|110560.7|110510.7|110560.3|110510.3|5
1735031940000|2024-12-24 09:19:00|110560.7|110510.7|110557.5|110507.5|110563.9|110513.9|110557.5|110507.5|4
1735031950000|2024-12-24 09:19:10|110561.1|110511.1|110564.2|110514.2|110565|110515|110561.1|110511.1|9
1735031960000|2024-12-24 09:19:20|110564.4|110514.4|110564.3|110514.3|110564.4|110514.4|110563.3|110513.3|5
1735031970000|2024-12-24 09:19:30|110563.6|110513.6|110564.3|110514.3|110565.5|110515.5|110563.6|110513.6|4
1735031980000|2024-12-24 09:19:40|110567.8|110517.8|110565.5|110515.5|110567.8|110517.8|110561.9|110511.9|6
1735031990000|2024-12-24 09:19:50|110566.2|110516.2|110565.5|110515.5|110566.2|110516.2|110565.5|110515.5|4
1735032000000|2024-12-24 09:20:00|110568.5|110518.5|110567.7|110517.7|110568.7|110518.7|110567.7|110517.7|3
1735032010000|2024-12-24 09:20:10|110568.5|110518.5|110565.8|110515.8|110569.2|110519.2|110565.8|110515.8|6
1735032020000|2024-12-24 09:20:20|110565.7|110515.7|110565.7|110515.7|110565.8|110515.8|110565.7|110515.7|3
1735032030000|2024-12-24 09:20:30|110568.6|110518.6|110568.6|110518.6|110568.6|110518.6|110568.6|110518.6|1
1735032040000|2024-12-24 09:20:40|110569.2|110519.2|110565.6|110515.6|110569.2|110519.2|110565.6|110515.6|3
1735032060000|2024-12-24 09:21:00|110567.5|110517.5|110565.5|110515.5|110568.1|110518.1|110565.4|110515.4|10
1735032070000|2024-12-24 09:21:10|110564.7|110514.7|110562.4|110512.4|110564.7|110514.7|110561.8|110511.8|7
1735032080000|2024-12-24 09:21:20|110564.3|110514.3|110561.6|110511.6|110565.9|110515.9|110560.7|110510.7|12
1735032090000|2024-12-24 09:21:30|110562.3|110512.3|110562.1|110512.1|110563.4|110513.4|110558.8|110508.8|10
1735032100000|2024-12-24 09:21:40|110562.2|110512.2|110560.5|110510.5|110565.8|110515.8|110560.5|110510.5|9
1735032110000|2024-12-24 09:21:50|110560.7|110510.7|110560.8|110510.8|110560.8|110510.8|110560.7|110510.7|4
1735032120000|2024-12-24 09:22:00|110558.8|110508.8|110562.4|110512.4|110562.7|110512.7|110558.4|110508.4|11
1735032130000|2024-12-24 09:22:10|110564.9|110514.9|110562|110512|110564.9|110514.9|110561.1|110511.1|5
1735032140000|2024-12-24 09:22:20|110561.8|110511.8|110561.2|110511.2|110562.5|110512.5|110560.2|110510.2|8
1735032150000|2024-12-24 09:22:30|110560.1|110510.1|110561.8|110511.8|110561.8|110511.8|110560.1|110510.1|3
1735032160000|2024-12-24 09:22:40|110559.5|110509.5|110565.4|110515.4|110565.4|110515.4|110558.7|110508.7|11
1735032170000|2024-12-24 09:22:50|110564.2|110514.2|110568.7|110518.7|110571.6|110521.6|110564.2|110514.2|12
1735032180000|2024-12-24 09:23:00|110569.1|110519.1|110574.9|110524.9|110574.9|110524.9|110568.5|110518.5|8
1735032190000|2024-12-24 09:23:10|110575.3|110525.3|110566.6|110516.6|110575.3|110525.3|110564|110514|10
1735032200000|2024-12-24 09:23:20|110566.5|110516.5|110564|110514|110566.5|110516.5|110564|110514|5
1735032210000|2024-12-24 09:23:30|110564.1|110514.1|110563.7|110513.7|110564.1|110514.1|110563.7|110513.7|5
1735032230000|2024-12-24 09:23:50|110565.8|110515.8|110565.8|110515.8|110565.8|110515.8|110565.8|110515.8|1
1735032240000|2024-12-24 09:24:00|110566.8|110516.8|110567.4|110517.4|110567.4|110517.4|110566.8|110516.8|3
1735032250000|2024-12-24 09:24:10|110568.3|110518.3|110581|110531|110581.1|110531.1|110567.4|110517.4|14
1735032260000|2024-12-24 09:24:20|110579.7|110529.7|110583.8|110533.8|110583.8|110533.8|110579.7|110529.7|6
1735032270000|2024-12-24 09:24:30|110582.3|110532.3|110561.8|110511.8|110582.3|110532.3|110561.8|110511.8|7
1735032280000|2024-12-24 09:24:40|110563.7|110513.7|110563.6|110513.6|110563.7|110513.7|110558|110508|6
1735032290000|2024-12-24 09:24:50|110563.7|110513.7|110561.7|110511.7|110563.7|110513.7|110560.5|110510.5|4
1735032300000|2024-12-24 09:25:00|110561.4|110511.4|110553.7|110503.7|110563|110513|110544.6|110494.6|21
1735032310000|2024-12-24 09:25:10|110550.9|110500.9|110553.3|110503.3|110553.9|110503.9|110550.8|110500.8|19
1735032320000|2024-12-24 09:25:20|110553.1|110503.1|110553|110503|110553.1|110503.1|110551.1|110501.1|3
1735032330000|2024-12-24 09:25:30|110550.9|110500.9|110553.3|110503.3|110553.3|110503.3|110550.9|110500.9|4
1735032340000|2024-12-24 09:25:40|110553.4|110503.4|110556.7|110506.7|110556.7|110506.7|110551.3|110501.3|8
1735032350000|2024-12-24 09:25:50|110555.9|110505.9|110553.5|110503.5|110556.3|110506.3|110553.5|110503.5|4
1735032360000|2024-12-24 09:26:00|110553.3|110503.3|110552.2|110502.2|110554|110504|110551.2|110501.2|7
1735032370000|2024-12-24 09:26:10|110552.8|110502.8|110557.2|110507.2|110557.2|110507.2|110552.8|110502.8|6
1735032380000|2024-12-24 09:26:20|110556.4|110506.4|110559.8|110509.8|110562.6|110512.6|110556.4|110506.4|6
1735032390000|2024-12-24 09:26:30|110559|110509|110556.1|110506.1|110562.5|110512.5|110556.1|110506.1|9
1735032400000|2024-12-24 09:26:40|110556.2|110506.2|110556.5|110506.5|110556.5|110506.5|110556.2|110506.2|4
1735032410000|2024-12-24 09:26:50|110555.6|110505.6|110555.6|110505.6|110555.6|110505.6|110555.6|110505.6|1
1735032420000|2024-12-24 09:27:00|110555.7|110505.7|110554.6|110504.6|110555.7|110505.7|110554.2|110504.2|3
1735032430000|2024-12-24 09:27:10|110555.7|110505.7|110554.7|110504.7|110555.7|110505.7|110554.7|110504.7|2
1735032440000|2024-12-24 09:27:20|110554|110504|110554|110504|110554|110504|110554|110504|1
1735032450000|2024-12-24 09:27:30|110555.6|110505.6|110559.6|110509.6|110562.7|110512.7|110552.4|110502.4|13
1735032460000|2024-12-24 09:27:40|110559.7|110509.7|110561.7|110511.7|110561.7|110511.7|110559.1|110509.1|5
1735032470000|2024-12-24 09:27:50|110561.2|110511.2|110572.1|110522.1|110572.1|110522.1|110561.2|110511.2|13
1735032480000|2024-12-24 09:28:00|110571.3|110521.3|110571.4|110521.4|110572.3|110522.3|110571.3|110521.3|10
1735032490000|2024-12-24 09:28:10|110571.3|110521.3|110569.5|110519.5|110571.3|110521.3|110562.3|110512.3|10
1735032500000|2024-12-24 09:28:20|110566.4|110516.4|110562.6|110512.6|110566.7|110516.7|110562.6|110512.6|9
1735032510000|2024-12-24 09:28:30|110563|110513|110560.8|110510.8|110563.4|110513.4|110559.7|110509.7|5
1735032520000|2024-12-24 09:28:40|110560.2|110510.2|110561.2|110511.2|110561.2|110511.2|110560.2|110510.2|6
1735032530000|2024-12-24 09:28:50|110560.9|110510.9|110569.4|110519.4|110570.3|110520.3|110560.7|110510.7|11
1735032540000|2024-12-24 09:29:00|110569.3|110519.3|110567.3|110517.3|110569.3|110519.3|110567.3|110517.3|3
1735032550000|2024-12-24 09:29:10|110567.1|110517.1|110567.1|110517.1|110567.1|110517.1|110566.4|110516.4|3
1735032560000|2024-12-24 09:29:20|110566.2|110516.2|110559.5|110509.5|110566.4|110516.4|110559.5|110509.5|8
1735032570000|2024-12-24 09:29:30|110559|110509|110559.2|110509.2|110559.2|110509.2|110559|110509|2
1735032580000|2024-12-24 09:29:40|110561.4|110511.4|110566|110516|110566|110516|110561.3|110511.3|14
1735032590000|2024-12-24 09:29:50|110565.7|110515.7|110558|110508|110574.3|110524.3|110558|110508|11
1735032600000|2024-12-24 09:30:00|110557.3|110507.3|110554.3|110504.3|110557.3|110507.3|110553.1|110503.1|14
1735032610000|2024-12-24 09:30:10|110553.5|110503.5|110563|110513|110565.1|110515.1|110552.7|110502.7|9
1735032620000|2024-12-24 09:30:20|110560|110510|110538.4|110488.4|110560|110510|110538.4|110488.4|13
1735032630000|2024-12-24 09:30:30|110538.9|110488.9|110539.8|110489.8|110542|110492|110537.8|110487.8|12
1735032640000|2024-12-24 09:30:40|110542.2|110492.2|110539.5|110489.5|110544.8|110494.8|110539.5|110489.5|7
1735032650000|2024-12-24 09:30:50|110541.2|110491.2|110530|110480|110541.2|110491.2|110530|110480|8
1735032660000|2024-12-24 09:31:00|110527.9|110477.9|110541.9|110491.9|110541.9|110491.9|110527.4|110477.4|6
1735032670000|2024-12-24 09:31:10|110540.2|110490.2|110540.6|110490.6|110540.6|110490.6|110538.5|110488.5|5
1735032680000|2024-12-24 09:31:20|110538.5|110488.5|110531.3|110481.3|110538.5|110488.5|110527.1|110477.1|8
1735032690000|2024-12-24 09:31:30|110531.2|110481.2|110533.6|110483.6|110533.6|110483.6|110529.2|110479.2|5
1735032700000|2024-12-24 09:31:40|110530.8|110480.8|110526.7|110476.7|110530.8|110480.8|110525.4|110475.4|16
1735032710000|2024-12-24 09:31:50|110525.4|110475.4|110525.9|110475.9|110528|110478|110523.9|110473.9|7
1735032720000|2024-12-24 09:32:00|110526.4|110476.4|110526.7|110476.7|110526.9|110476.9|110526.4|110476.4|4
1735032730000|2024-12-24 09:32:10|110526.8|110476.8|110533.7|110483.7|110533.7|110483.7|110526.8|110476.8|3
1735032740000|2024-12-24 09:32:20|110535.2|110485.2|110531.3|110481.3|110535.2|110485.2|110531.3|110481.3|7
1735032750000|2024-12-24 09:32:30|110533.2|110483.2|110541.7|110491.7|110542.6|110492.6|110533.2|110483.2|12
1735032760000|2024-12-24 09:32:40|110542.5|110492.5|110540.8|110490.8|110542.5|110492.5|110540.7|110490.7|5
1735032770000|2024-12-24 09:32:50|110542.9|110492.9|110542.9|110492.9|110542.9|110492.9|110542.9|110492.9|1
1735032780000|2024-12-24 09:33:00|110539.8|110489.8|110537.2|110487.2|110539.8|110489.8|110534.4|110484.4|8
1735032790000|2024-12-24 09:33:10|110535.4|110485.4|110537.8|110487.8|110538.1|110488.1|110530.5|110480.5|9
1735032800000|2024-12-24 09:33:20|110539.7|110489.7|110537.3|110487.3|110544.3|110494.3|110537.3|110487.3|11
1735032810000|2024-12-24 09:33:30|110540.4|110490.4|110543.3|110493.3|110548.6|110498.6|110540.4|110490.4|11
1735032820000|2024-12-24 09:33:40|110542.8|110492.8|110541|110491|110542.8|110492.8|110541|110491|3
1735032830000|2024-12-24 09:33:50|110538.3|110488.3|110534.8|110484.8|110538.3|110488.3|110534.8|110484.8|3
1735032840000|2024-12-24 09:34:00|110531.2|110481.2|110527|110477|110531.2|110481.2|110525.6|110475.6|11
1735032850000|2024-12-24 09:34:10|110524.9|110474.9|110521.7|110471.7|110524.9|110474.9|110521.7|110471.7|5
1735032860000|2024-12-24 09:34:20|110521.2|110471.2|110520.4|110470.4|110521.8|110471.8|110520.4|110470.4|5
1735032870000|2024-12-24 09:34:30|110520.3|110470.3|110519.8|110469.8|110522|110472|110519.7|110469.7|7
1735032880000|2024-12-24 09:34:40|110519.9|110469.9|110518.2|110468.2|110519.9|110469.9|110518.2|110468.2|4
1735032890000|2024-12-24 09:34:50|110520.5|110470.5|110510.6|110460.6|110522.7|110472.7|110510.6|110460.6|12
1735032900000|2024-12-24 09:35:00|110512|110462|110504.9|110454.9|110512.9|110462.9|110504.9|110454.9|4
1735032910000|2024-12-24 09:35:10|110506.5|110456.5|110503.6|110453.6|110506.5|110456.5|110501.7|110451.7|7
1735032920000|2024-12-24 09:35:20|110505.8|110455.8|110511|110461|110511|110461|110505.4|110455.4|5
1735032930000|2024-12-24 09:35:30|110510.7|110460.7|110509.9|110459.9|110510.7|110460.7|110505.8|110455.8|5
1735032940000|2024-12-24 09:35:40|110509.8|110459.8|110509.8|110459.8|110509.8|110459.8|110509.8|110459.8|1
1735032950000|2024-12-24 09:35:50|110509.9|110459.9|110512.7|110462.7|110512.7|110462.7|110509.9|110459.9|3
1735032960000|2024-12-24 09:36:00|110515.4|110465.4|110503.7|110453.7|110515.4|110465.4|110502.8|110452.8|11
1735032970000|2024-12-24 09:36:10|110503.9|110453.9|110503.9|110453.9|110503.9|110453.9|110501.3|110451.3|4
1735032980000|2024-12-24 09:36:20|110504.2|110454.2|110505.8|110455.8|110505.8|110455.8|110502.8|110452.8|3
1735032990000|2024-12-24 09:36:30|110506.7|110456.7|110500|110450|110506.7|110456.7|110500|110450|7
1735033000000|2024-12-24 09:36:40|110501.7|110451.7|110501.1|110451.1|110501.7|110451.7|110501|110451|3
1735033010000|2024-12-24 09:36:50|110501.2|110451.2|110503|110453|110503.9|110453.9|110501.2|110451.2|13
1735033020000|2024-12-24 09:37:00|110505.8|110455.8|110508.7|110458.7|110510.2|110460.2|110505.8|110455.8|7
1735033030000|2024-12-24 09:37:10|110511.8|110461.8|110514.8|110464.8|110514.8|110464.8|110511.8|110461.8|4
1735033040000|2024-12-24 09:37:20|110513.2|110463.2|110514.8|110464.8|110515.8|110465.8|110513.2|110463.2|4
1735033050000|2024-12-24 09:37:30|110520.6|110470.6|110525.5|110475.5|110525.5|110475.5|110515.9|110465.9|9
1735033060000|2024-12-24 09:37:40|110527.1|110477.1|110528.4|110478.4|110530.1|110480.1|110525.5|110475.5|8
1735033070000|2024-12-24 09:37:50|110528.3|110478.3|110528.3|110478.3|110528.4|110478.4|110528.3|110478.3|3
1735033080000|2024-12-24 09:38:00|110528.4|110478.4|110527|110477|110528.6|110478.6|110525.6|110475.6|12
1735033090000|2024-12-24 09:38:10|110527.2|110477.2|110528.1|110478.1|110528.6|110478.6|110527.2|110477.2|11
1735033100000|2024-12-24 09:38:20|110527.5|110477.5|110535.8|110485.8|110535.8|110485.8|110527.5|110477.5|7
1735033110000|2024-12-24 09:38:30|110533.3|110483.3|110531.6|110481.6|110533.3|110483.3|110529.6|110479.6|3
1735033120000|2024-12-24 09:38:40|110530.2|110480.2|110531.6|110481.6|110533.2|110483.2|110530.2|110480.2|4
1735033130000|2024-12-24 09:38:50|110528.7|110478.7|110528.7|110478.7|110528.7|110478.7|110527.3|110477.3|5
1735033140000|2024-12-24 09:39:00|110528.5|110478.5|110528.5|110478.5|110530.6|110480.6|110528.5|110478.5|6
1735033150000|2024-12-24 09:39:10|110528.4|110478.4|110528.4|110478.4|110528.4|110478.4|110528.4|110478.4|1
1735033160000|2024-12-24 09:39:20|110528.8|110478.8|110528.6|110478.6|110530.6|110480.6|110528.6|110478.6|8
1735033170000|2024-12-24 09:39:30|110534.9|110484.9|110532.3|110482.3|110539.1|110489.1|110532.2|110482.2|6
1735033180000|2024-12-24 09:39:40|110534|110484|110544.6|110494.6|110545.9|110495.9|110534|110484|12
1735033190000|2024-12-24 09:39:50|110542.7|110492.7|110538.6|110488.6|110542.7|110492.7|110536.5|110486.5|5
1735033200000|2024-12-24 09:40:00|110536.5|110486.5|110531.4|110481.4|110538.1|110488.1|110531.2|110481.2|10
1735033210000|2024-12-24 09:40:10|110530.1|110480.1|110539.5|110489.5|110541.7|110491.7|110530.1|110480.1|9
1735033220000|2024-12-24 09:40:20|110536.1|110486.1|110535|110485|110538.6|110488.6|110531.9|110481.9|13
1735033230000|2024-12-24 09:40:30|110536.6|110486.6|110530.8|110480.8|110536.8|110486.8|110527.4|110477.4|6
1735033240000|2024-12-24 09:40:40|110533.3|110483.3|110528.4|110478.4|110533.3|110483.3|110528.4|110478.4|4
1735033250000|2024-12-24 09:40:50|110526.4|110476.4|110534.2|110484.2|110534.2|110484.2|110526.4|110476.4|5
1735033260000|2024-12-24 09:41:00|110536.7|110486.7|110536.6|110486.6|110536.7|110486.7|110535.1|110485.1|4
1735033270000|2024-12-24 09:41:10|110535.1|110485.1|110531.2|110481.2|110536.6|110486.6|110531.2|110481.2|13
1735033280000|2024-12-24 09:41:20|110530.8|110480.8|110525.1|110475.1|110531.2|110481.2|110525.1|110475.1|8
1735033290000|2024-12-24 09:41:30|110526|110476|110527.3|110477.3|110531.8|110481.8|110522.1|110472.1|8
1735033300000|2024-12-24 09:41:40|110533.1|110483.1|110541|110491|110541.1|110491.1|110531.8|110481.8|6
1735033310000|2024-12-24 09:41:50|110541.4|110491.4|110545.3|110495.3|110548.5|110498.5|110541.4|110491.4|11
1735033320000|2024-12-24 09:42:00|110544.2|110494.2|110543.8|110493.8|110544.2|110494.2|110543.8|110493.8|8
1735033330000|2024-12-24 09:42:10|110543.7|110493.7|110546.7|110496.7|110553.4|110503.4|110541.3|110491.3|14
1735033340000|2024-12-24 09:42:20|110544.5|110494.5|110541.5|110491.5|110544.5|110494.5|110536.4|110486.4|15
1735033350000|2024-12-24 09:42:30|110540.5|110490.5|110540|110490|110540.5|110490.5|110539.3|110489.3|4
1735033370000|2024-12-24 09:42:50|110539.2|110489.2|110537.1|110487.1|110539.2|110489.2|110537.1|110487.1|2
1735033380000|2024-12-24 09:43:00|110536.9|110486.9|110536.6|110486.6|110536.9|110486.9|110536.6|110486.6|3
1735033390000|2024-12-24 09:43:10|110541.3|110491.3|110548.5|110498.5|110552|110502|110541.3|110491.3|8
1735033400000|2024-12-24 09:43:20|110549|110499|110549.8|110499.8|110552.9|110502.9|110545.3|110495.3|14
1735033410000|2024-12-24 09:43:30|110549.4|110499.4|110560.4|110510.4|110560.4|110510.4|110549.4|110499.4|12
1735033420000|2024-12-24 09:43:40|110559.2|110509.2|110577.4|110527.4|110584.8|110534.8|110558|110508|15
1735033430000|2024-12-24 09:43:50|110580.4|110530.4|110583.6|110533.6|110583.6|110533.6|110580.2|110530.2|9
1735033440000|2024-12-24 09:44:00|110582.9|110532.9|110588.4|110538.4|110590.1|110540.1|110582.9|110532.9|11
1735033450000|2024-12-24 09:44:10|110590.1|110540.1|110576.4|110526.4|110590.1|110540.1|110573.8|110523.8|7
1735033460000|2024-12-24 09:44:20|110576.2|110526.2|110577.3|110527.3|110577.9|110527.9|110575.9|110525.9|5
1735033470000|2024-12-24 09:44:30|110574.7|110524.7|110571.3|110521.3|110574.7|110524.7|110567.8|110517.8|5
1735033480000|2024-12-24 09:44:40|110571.7|110521.7|110571.7|110521.7|110571.7|110521.7|110571.7|110521.7|1
1735033500000|2024-12-24 09:45:00|110570.1|110520.1|110569.9|110519.9|110571.7|110521.7|110569.4|110519.4|7
1735033510000|2024-12-24 09:45:10|110570.9|110520.9|110589.6|110539.6|110592.3|110542.3|110570.9|110520.9|13
1735033520000|2024-12-24 09:45:20|110590.4|110540.4|110605.6|110555.6|110606.2|110556.2|110588.2|110538.2|27
1735033530000|2024-12-24 09:45:30|110607.8|110557.8|110609.7|110559.7|110609.8|110559.8|110607.8|110557.8|10
1735033540000|2024-12-24 09:45:40|110610.9|110560.9|110603.1|110553.1|110614.9|110564.9|110603.1|110553.1|17
1735033550000|2024-12-24 09:45:50|110603.9|110553.9|110606.3|110556.3|110606.3|110556.3|110603.1|110553.1|4
1735033560000|2024-12-24 09:46:00|110607.2|110557.2|110605.1|110555.1|110607.2|110557.2|110602.6|110552.6|8
1735033570000|2024-12-24 09:46:10|110604.3|110554.3|110605.1|110555.1|110605.1|110555.1|110604.3|110554.3|4
1735033580000|2024-12-24 09:46:20|110609.7|110559.7|110608.6|110558.6|110610.7|110560.7|110607.9|110557.9|7
1735033590000|2024-12-24 09:46:30|110604.9|110554.9|110604.1|110554.1|110604.9|110554.9|110600.5|110550.5|5
1735033600000|2024-12-24 09:46:40|110603.7|110553.7|110608.2|110558.2|110610.8|110560.8|110602.4|110552.4|18
1735033610000|2024-12-24 09:46:50|110608.9|110558.9|110611.4|110561.4|110613.5|110563.5|110608.2|110558.2|11
1735033620000|2024-12-24 09:47:00|110608.2|110558.2|110608.2|110558.2|110609.6|110559.6|110607.4|110557.4|10
1735033630000|2024-12-24 09:47:10|110610.7|110560.7|110604.3|110554.3|110615|110565|110603.9|110553.9|20
1735033640000|2024-12-24 09:47:20|110603.5|110553.5|110603.5|110553.5|110604.5|110554.5|110602.6|110552.6|6
1735033650000|2024-12-24 09:47:30|110606|110556|110604.6|110554.6|110607.3|110557.3|110604.6|110554.6|4
1735033660000|2024-12-24 09:47:40|110604.2|110554.2|110604|110554|110604.2|110554.2|110596.2|110546.2|9
1735033670000|2024-12-24 09:47:50|110604.5|110554.5|110600.9|110550.9|110608.6|110558.6|110600.9|110550.9|7
1735033680000|2024-12-24 09:48:00|110602.6|110552.6|110592.7|110542.7|110602.6|110552.6|110591.8|110541.8|14
1735033690000|2024-12-24 09:48:10|110595.2|110545.2|110595.2|110545.2|110595.2|110545.2|110595.2|110545.2|1
1735033700000|2024-12-24 09:48:20|110592.5|110542.5|110591.8|110541.8|110592.5|110542.5|110591.8|110541.8|2
1735033710000|2024-12-24 09:48:30|110594.2|110544.2|110596.1|110546.1|110596.1|110546.1|110594.2|110544.2|7
1735033720000|2024-12-24 09:48:40|110598.6|110548.6|110602.3|110552.3|110606.8|110556.8|110598.6|110548.6|12
1735033730000|2024-12-24 09:48:50|110601.9|110551.9|110595.2|110545.2|110601.9|110551.9|110594|110544|6
1735033760000|2024-12-24 09:49:20|110595|110545|110595|110545|110595|110545|110595|110545|1
1735033780000|2024-12-24 09:49:40|110593.2|110543.2|110593.5|110543.5|110593.5|110543.5|110592|110542|3
1735033790000|2024-12-24 09:49:50|110593.8|110543.8|110594.2|110544.2|110594.6|110544.6|110593.8|110543.8|6
1735033800000|2024-12-24 09:50:00|110593|110543|110604.6|110554.6|110604.6|110554.6|110593|110543|9
1735033810000|2024-12-24 09:50:10|110604.3|110554.3|110597.4|110547.4|110604.3|110554.3|110594.9|110544.9|9
1735033820000|2024-12-24 09:50:20|110596.6|110546.6|110596.6|110546.6|110596.6|110546.6|110596.6|110546.6|1
1735033830000|2024-12-24 09:50:30|110595.8|110545.8|110593.2|110543.2|110598.6|110548.6|110591.8|110541.8|7
1735033840000|2024-12-24 09:50:40|110591.8|110541.8|110595.3|110545.3|110600.8|110550.8|110591.8|110541.8|10
1735033850000|2024-12-24 09:50:50|110595.4|110545.4|110608.7|110558.7|110608.7|110558.7|110594.2|110544.2|10
1735033860000|2024-12-24 09:51:00|110614.2|110564.2|110636.2|110586.2|110636.2|110586.2|110614.2|110564.2|12
1735033870000|2024-12-24 09:51:10|110636.1|110586.1|110636.7|110586.7|110640.7|110590.7|110636.1|110586.1|10
1735033880000|2024-12-24 09:51:20|110637.7|110587.7|110640.7|110590.7|110641|110591|110636.3|110586.3|10
1735033890000|2024-12-24 09:51:30|110641.9|110591.9|110642.6|110592.6|110645.2|110595.2|110634|110584|17
1735033900000|2024-12-24 09:51:40|110641|110591|110635.5|110585.5|110641.2|110591.2|110632.8|110582.8|10
1735033910000|2024-12-24 09:51:50|110635.1|110585.1|110635.4|110585.4|110635.4|110585.4|110631.9|110581.9|5
1735033920000|2024-12-24 09:52:00|110633.4|110583.4|110637|110587|110637|110587|110632.4|110582.4|9
1735033930000|2024-12-24 09:52:10|110637.3|110587.3|110637.8|110587.8|110639.8|110589.8|110637.3|110587.3|14
1735033940000|2024-12-24 09:52:20|110639.6|110589.6|110635.3|110585.3|110639.8|110589.8|110635.3|110585.3|9
1735033950000|2024-12-24 09:52:30|110635.8|110585.8|110622.5|110572.5|110635.8|110585.8|110622.5|110572.5|8
1735033960000|2024-12-24 09:52:40|110620.2|110570.2|110619.1|110569.1|110621.1|110571.1|110618.7|110568.7|20
1735033970000|2024-12-24 09:52:50|110621.7|110571.7|110631.8|110581.8|110631.8|110581.8|110621.7|110571.7|11
1735033980000|2024-12-24 09:53:00|110631|110581|110629.1|110579.1|110632.3|110582.3|110629.1|110579.1|5
1735033990000|2024-12-24 09:53:10|110624.9|110574.9|110624.9|110574.9|110625.9|110575.9|110624.9|110574.9|3
1735034000000|2024-12-24 09:53:20|110625.8|110575.8|110625.3|110575.3|110628.2|110578.2|110624.9|110574.9|8
1735034010000|2024-12-24 09:53:30|110626|110576|110625.3|110575.3|110626|110576|110625.3|110575.3|2
1735034030000|2024-12-24 09:53:50|110626.1|110576.1|110620.9|110570.9|110626.1|110576.1|110617.4|110567.4|15
1735034040000|2024-12-24 09:54:00|110619.7|110569.7|110619.8|110569.8|110620.9|110570.9|110618.9|110568.9|7
1735034050000|2024-12-24 09:54:10|110619.7|110569.7|110618.8|110568.8|110619.7|110569.7|110618.8|110568.8|2
1735034060000|2024-12-24 09:54:20|110619.7|110569.7|110618.2|110568.2|110619.8|110569.8|110616.8|110566.8|5
1735034070000|2024-12-24 09:54:30|110620.7|110570.7|110623|110573|110623.9|110573.9|110620.7|110570.7|6
1735034080000|2024-12-24 09:54:40|110622.8|110572.8|110623.2|110573.2|110623.2|110573.2|110619.7|110569.7|9
1735034090000|2024-12-24 09:54:50|110625.7|110575.7|110622.7|110572.7|110625.7|110575.7|110622.7|110572.7|3
1735034100000|2024-12-24 09:55:00|110623.4|110573.4|110623.6|110573.6|110623.6|110573.6|110623.4|110573.4|2
1735034110000|2024-12-24 09:55:10|110623.8|110573.8|110629.1|110579.1|110629.1|110579.1|110623.8|110573.8|8
1735034130000|2024-12-24 09:55:30|110631.3|110581.3|110631.3|110581.3|110632.1|110582.1|110631.3|110581.3|3
1735034140000|2024-12-24 09:55:40|110629|110579|110631.6|110581.6|110631.6|110581.6|110623.8|110573.8|7
1735034150000|2024-12-24 09:55:50|110631.5|110581.5|110633.2|110583.2|110634.9|110584.9|110631.5|110581.5|6
1735034160000|2024-12-24 09:56:00|110633.4|110583.4|110628|110578|110637|110587|110625.5|110575.5|8
1735034170000|2024-12-24 09:56:10|110626.4|110576.4|110624.8|110574.8|110627.1|110577.1|110623.5|110573.5|5
1735034180000|2024-12-24 09:56:20|110625.9|110575.9|110629.7|110579.7|110630.4|110580.4|110625.9|110575.9|7
1735034190000|2024-12-24 09:56:30|110631.7|110581.7|110634|110584|110634|110584|110631.7|110581.7|2
1735034200000|2024-12-24 09:56:40|110635|110585|110635.2|110585.2|110637.2|110587.2|110633.6|110583.6|9
1735034210000|2024-12-24 09:56:50|110634.8|110584.8|110632.4|110582.4|110636.2|110586.2|110632.4|110582.4|8
1735034220000|2024-12-24 09:57:00|110633.2|110583.2|110624.6|110574.6|110633.2|110583.2|110624.6|110574.6|5
1735034230000|2024-12-24 09:57:10|110624.2|110574.2|110624.1|110574.1|110624.2|110574.2|110623.7|110573.7|4
1735034240000|2024-12-24 09:57:20|110624|110574|110626.1|110576.1|110626.1|110576.1|110624|110574|3
1735034250000|2024-12-24 09:57:30|110630.2|110580.2|110642.1|110592.1|110642.1|110592.1|110630.2|110580.2|10
1735034260000|2024-12-24 09:57:40|110641|110591|110641.2|110591.2|110642.1|110592.1|110637.7|110587.7|8
1735034270000|2024-12-24 09:57:50|110644|110594|110643.4|110593.4|110646.8|110596.8|110642.6|110592.6|15
1735034280000|2024-12-24 09:58:00|110644.5|110594.5|110651.8|110601.8|110651.9|110601.9|110642.8|110592.8|17
1735034290000|2024-12-24 09:58:10|110649.7|110599.7|110641.6|110616.6|110650.9|110618.7|110638.1|110598|15
1735034300000|2024-12-24 09:58:20|110644|110619|110660.2|110610.2|110663.1|110622|110643.9|110606.4|12
1735034310000|2024-12-24 09:58:30|110648.5|110623.5|110685.2|110660.2|110686.9|110660.2|110648.5|110623.5|26
1735034320000|2024-12-24 09:58:40|110685.8|110660.8|110690.2|110640.2|110693.7|110662|110681.8|110639.9|27
1735034330000|2024-12-24 09:58:50|110687.9|110637.9|110685.1|110635.1|110687.9|110637.9|110685|110635|4
1735034340000|2024-12-24 09:59:00|110683.4|110633.4|110696.9|110646.9|110696.9|110646.9|110683.4|110633.4|28
1735034350000|2024-12-24 09:59:10|110696.5|110646.5|110694.5|110644.5|110697.8|110647.8|110692.5|110642.5|28
1735034360000|2024-12-24 09:59:20|110696.5|110646.5|110699.9|110649.9|110699.9|110649.9|110694.6|110644.6|23
1735034370000|2024-12-24 09:59:30|110696.6|110646.6|110675.8|110625.8|110696.6|110646.6|110675.5|110625.5|13
1735034380000|2024-12-24 09:59:40|110675.6|110625.6|110666.8|110616.8|110675.6|110625.6|110666.4|110616.4|13
1735034390000|2024-12-24 09:59:50|110667.3|110617.3|110666.2|110616.2|110672.8|110622.8|110665.3|110615.3|15
1735034400000|2024-12-24 10:00:00|110669.7|110619.7|110685.2|110660.2|110693|110662.2|110669.7|110619.7|21
1735034410000|2024-12-24 10:00:10|110685.4|110660.4|110686.5|110636.5|110686.5|110660.7|110669.3|110636.5|13
1735034420000|2024-12-24 10:00:20|110689.2|110639.2|110686.1|110636.1|110692.4|110642.4|110686.1|110636.1|13
1735034430000|2024-12-24 10:00:30|110687.6|110637.6|110700.5|110650.5|110701.3|110651.3|110687.6|110637.6|28
1735034440000|2024-12-24 10:00:40|110700.4|110650.4|110673.5|110648.5|110704|110660.6|110673.5|110647.1|22
1735034450000|2024-12-24 10:00:50|110675.8|110650.8|110681|110656|110681|110656|110675.8|110650.8|7
1735034460000|2024-12-24 10:01:00|110679.6|110654.6|110671|110621|110685.1|110655.3|110671|110621|12
1735034470000|2024-12-24 10:01:10|110671.3|110621.3|110668.7|110618.7|110671.6|110621.6|110667.7|110617.7|5
1735034480000|2024-12-24 10:01:20|110666.8|110616.8|110670.4|110620.4|110670.4|110620.4|110666.8|110616.8|4
1735034490000|2024-12-24 10:01:30|110668.8|110618.8|110666.1|110616.1|110668.8|110618.8|110666.1|110616.1|6
1735034500000|2024-12-24 10:01:40|110665.9|110615.9|110664.4|110614.4|110671.1|110621.1|110663.5|110613.5|13
1735034510000|2024-12-24 10:01:50|110662.9|110612.9|110665.6|110615.6|110665.6|110615.6|110661.9|110611.9|6
1735034520000|2024-12-24 10:02:00|110667.2|110617.2|110664.6|110614.6|110667.6|110617.6|110664.6|110614.6|6
1735034530000|2024-12-24 10:02:10|110664.8|110614.8|110658.9|110608.9|110664.8|110614.8|110658.8|110608.8|4
1735034540000|2024-12-24 10:02:20|110658.8|110608.8|110658.3|110608.3|110658.8|110608.8|110657.5|110607.5|5
1735034550000|2024-12-24 10:02:30|110658.2|110608.2|110658.2|110608.2|110658.2|110608.2|110658.2|110608.2|1
1735034560000|2024-12-24 10:02:40|110657.6|110607.6|110649.4|110599.4|110657.6|110607.6|110649.4|110599.4|9
1735034570000|2024-12-24 10:02:50|110649.2|110599.2|110649.7|110599.7|110649.7|110599.7|110649.1|110599.1|5
1735034580000|2024-12-24 10:03:00|110649.6|110599.6|110649.8|110599.8|110649.8|110599.8|110649.6|110599.6|2
1735034590000|2024-12-24 10:03:10|110650.1|110600.1|110649.6|110599.6|110651.2|110601.2|110649.6|110599.6|5
1735034600000|2024-12-24 10:03:20|110648.9|110598.9|110648.7|110598.7|110648.9|110598.9|110648.5|110598.5|4
1735034610000|2024-12-24 10:03:30|110648.8|110598.8|110648.6|110598.6|110648.8|110598.8|110648.6|110598.6|4
1735034620000|2024-12-24 10:03:40|110647.7|110597.7|110686|110636|110686|110636|110647.7|110597.7|27
1735034630000|2024-12-24 10:03:50|110683.8|110633.8|110688.8|110638.8|110688.8|110638.8|110683.2|110633.2|7
1735034640000|2024-12-24 10:04:00|110692.1|110642.1|110678.7|110628.7|110692.6|110642.6|110672.4|110622.4|15
1735034650000|2024-12-24 10:04:10|110678.3|110628.3|110669.3|110619.3|110678.3|110628.3|110667.4|110617.4|8
1735034660000|2024-12-24 10:04:20|110669.8|110619.8|110673.2|110623.2|110675.8|110625.8|110668|110618|8
1735034670000|2024-12-24 10:04:30|110672.9|110622.9|110673.2|110623.2|110673.2|110623.2|110672.9|110622.9|3
1735034680000|2024-12-24 10:04:40|110669.2|110619.2|110650.3|110600.3|110669.2|110619.2|110648.4|110598.4|11
1735034690000|2024-12-24 10:04:50|110649.3|110599.3|110643.7|110593.7|110649.3|110599.3|110643.7|110593.7|5
1735034700000|2024-12-24 10:05:00|110641.4|110591.4|110643.2|110593.2|110644.3|110594.3|110640.4|110590.4|8
1735034710000|2024-12-24 10:05:10|110643.1|110593.1|110643.3|110593.3|110643.3|110593.3|110643|110593|4
1735034720000|2024-12-24 10:05:20|110641.2|110591.2|110643.1|110593.1|110643.1|110593.1|110641.1|110591.1|3
1735034730000|2024-12-24 10:05:30|110645.2|110595.2|110648|110598|110649|110599|110644.8|110594.8|8
1735034740000|2024-12-24 10:05:40|110647.7|110597.7|110655.5|110605.5|110657.6|110607.6|110647|110597|8
1735034750000|2024-12-24 10:05:50|110653|110603|110655.2|110605.2|110655.2|110605.2|110653|110603|3
1735034760000|2024-12-24 10:06:00|110655.3|110605.3|110655|110605|110655.3|110605.3|110655|110605|3
1735034770000|2024-12-24 10:06:10|110657|110607|110659.5|110609.5|110659.5|110609.5|110655.7|110605.7|5
1735034780000|2024-12-24 10:06:20|110659.4|110609.4|110666.8|110616.8|110668.8|110618.8|110659.4|110609.4|6
1735034790000|2024-12-24 10:06:30|110666.3|110616.3|110652.6|110602.6|110666.3|110616.3|110652.2|110602.2|5
1735034800000|2024-12-24 10:06:40|110651.5|110601.5|110651.5|110601.5|110651.5|110601.5|110651.5|110601.5|1
1735034810000|2024-12-24 10:06:50|110651.3|110601.3|110654.7|110604.7|110654.7|110604.7|110649.3|110599.3|6
1735034820000|2024-12-24 10:07:00|110653.6|110603.6|110651.6|110601.6|110654.7|110604.7|110651.6|110601.6|7
1735034830000|2024-12-24 10:07:10|110651.1|110601.1|110647.1|110597.1|110651.1|110601.1|110645.3|110595.3|6
1735034840000|2024-12-24 10:07:20|110646.5|110596.5|110649.1|110599.1|110649.3|110599.3|110646.1|110596.1|7
1735034850000|2024-12-24 10:07:30|110649.3|110599.3|110649.1|110599.1|110649.4|110599.4|110648|110598|8
1735034860000|2024-12-24 10:07:40|110651.1|110601.1|110661.9|110611.9|110663.8|110613.8|110651.1|110601.1|10
1735034870000|2024-12-24 10:07:50|110662.5|110612.5|110662.5|110612.5|110662.5|110612.5|110662.5|110612.5|1
1735034880000|2024-12-24 10:08:00|110664.4|110614.4|110659.4|110609.4|110664.4|110614.4|110659.4|110609.4|6
1735034890000|2024-12-24 10:08:10|110661|110611|110666.1|110616.1|110666.9|110616.9|110660.7|110610.7|4
1735034900000|2024-12-24 10:08:20|110666.5|110616.5|110663.9|110613.9|110666.9|110616.9|110662|110612|8
1735034910000|2024-12-24 10:08:30|110661.7|110611.7|110646.1|110596.1|110661.7|110611.7|110642.9|110592.9|8
1735034920000|2024-12-24 10:08:40|110640.3|110590.3|110641.1|110591.1|110643|110593|110640.3|110590.3|6
1735034930000|2024-12-24 10:08:50|110643|110593|110639.9|110589.9|110643|110593|110631.9|110581.9|15
1735034940000|2024-12-24 10:09:00|110640.1|110590.1|110647.4|110597.4|110651|110601|110640.1|110590.1|4
1735034950000|2024-12-24 10:09:10|110645.9|110595.9|110644.7|110594.7|110651.6|110601.6|110644.7|110594.7|10
1735034960000|2024-12-24 10:09:20|110647.3|110597.3|110653.1|110603.1|110658.2|110608.2|110647.3|110597.3|14
1735034970000|2024-12-24 10:09:30|110653.3|110603.3|110653.5|110603.5|110653.6|110603.6|110653.3|110603.3|3
1735034980000|2024-12-24 10:09:40|110655.5|110605.5|110661.9|110611.9|110665.1|110615.1|110655.5|110605.5|9
1735034990000|2024-12-24 10:09:50|110662.6|110612.6|110665|110615|110665.1|110615.1|110659.6|110609.6|10
1735035010000|2024-12-24 10:10:10|110664.9|110614.9|110665.8|110615.8|110665.9|110615.9|110664.9|110614.9|6
1735035020000|2024-12-24 10:10:20|110664.1|110614.1|110635.7|110585.7|110664.1|110614.1|110635.7|110585.7|16
1735035030000|2024-12-24 10:10:30|110635.5|110585.5|110632.3|110582.3|110637.2|110587.2|110625.7|110575.7|15
1735035040000|2024-12-24 10:10:40|110634|110584|110631.3|110581.3|110634|110584|110628.6|110578.6|7
1735035050000|2024-12-24 10:10:50|110633.6|110583.6|110634|110584|110636.4|110586.4|110633.6|110583.6|5
1735035060000|2024-12-24 10:11:00|110634.2|110584.2|110634.2|110584.2|110634.2|110584.2|110632.3|110582.3|5
1735035070000|2024-12-24 10:11:10|110636.7|110586.7|110640.1|110590.1|110640.1|110590.1|110636.7|110586.7|4
1735035080000|2024-12-24 10:11:20|110638.2|110588.2|110634.1|110584.1|110638.2|110588.2|110632.1|110582.1|7
1735035090000|2024-12-24 10:11:30|110635.3|110585.3|110630.3|110580.3|110636.7|110586.7|110630.3|110580.3|6
1735035100000|2024-12-24 10:11:40|110632.6|110582.6|110634.6|110584.6|110634.6|110584.6|110632.6|110582.6|5
1735035110000|2024-12-24 10:11:50|110634.5|110584.5|110642.9|110592.9|110642.9|110592.9|110634.5|110584.5|5
1735035120000|2024-12-24 10:12:00|110643.3|110593.3|110643.6|110593.6|110643.6|110593.6|110643.3|110593.3|2
1735035130000|2024-12-24 10:12:10|110643.8|110593.8|110636.1|110586.1|110644|110594|110636.1|110586.1|5
1735035140000|2024-12-24 10:12:20|110635.5|110585.5|110629.6|110579.6|110635.5|110585.5|110627.8|110577.8|7
1735035150000|2024-12-24 10:12:30|110629.1|110579.1|110612.3|110562.3|110629.1|110579.1|110612.3|110562.3|11
1735035160000|2024-12-24 10:12:40|110612.5|110562.5|110616.8|110566.8|110616.8|110566.8|110612.5|110562.5|4
1735035170000|2024-12-24 10:12:50|110617.6|110567.6|110615.6|110565.6|110618.3|110568.3|110611.2|110561.2|6
1735035180000|2024-12-24 10:13:00|110618|110568|110616.5|110566.5|110621.9|110571.9|110616.5|110566.5|12
1735035190000|2024-12-24 10:13:10|110615.7|110565.7|110623.9|110573.9|110625.1|110575.1|110615.5|110565.5|16
1735035200000|2024-12-24 10:13:20|110622.5|110572.5|110617.2|110567.2|110622.5|110572.5|110617.2|110567.2|3
1735035210000|2024-12-24 10:13:30|110617.1|110567.1|110631.2|110581.2|110632.6|110582.6|110617.1|110567.1|15
1735035220000|2024-12-24 10:13:40|110628.8|110578.8|110636.5|110586.5|110645.7|110595.7|110628.8|110578.8|14
1735035230000|2024-12-24 10:13:50|110633.9|110583.9|110627.3|110577.3|110633.9|110583.9|110624.5|110574.5|8
1735035240000|2024-12-24 10:14:00|110623.7|110573.7|110623.9|110573.9|110624.5|110574.5|110621.6|110571.6|10
1735035250000|2024-12-24 10:14:10|110624.1|110574.1|110626.3|110576.3|110626.3|110576.3|110624|110574|4
1735035270000|2024-12-24 10:14:30|110626.8|110576.8|110617.5|110567.5|110626.8|110576.8|110617.5|110567.5|7
1735035280000|2024-12-24 10:14:40|110617.4|110567.4|110627.4|110577.4|110627.4|110577.4|110613.8|110563.8|7
1735035290000|2024-12-24 10:14:50|110628.1|110578.1|110622.7|110572.7|110628.1|110578.1|110622.7|110572.7|4
1735035300000|2024-12-24 10:15:00|110625.2|110575.2|110625.2|110575.2|110625.2|110575.2|110622.7|110572.7|10
1735035310000|2024-12-24 10:15:10|110622.9|110572.9|110616.9|110566.9|110623.2|110573.2|110616.9|110566.9|11
1735035320000|2024-12-24 10:15:20|110619|110569|110621.7|110571.7|110621.8|110571.8|110619|110569|4
1735035330000|2024-12-24 10:15:30|110617.2|110567.2|110618.1|110568.1|110619.7|110569.7|110613.7|110563.7|9
1735035340000|2024-12-24 10:15:40|110618.5|110568.5|110615.1|110565.1|110618.5|110568.5|110613.4|110563.4|5
1735035350000|2024-12-24 10:15:50|110615.2|110565.2|110615.2|110565.2|110615.3|110565.3|110615.2|110565.2|3
1735035360000|2024-12-24 10:16:00|110615.3|110565.3|110615.3|110565.3|110617.2|110567.2|110615|110565|6
1735035370000|2024-12-24 10:16:10|110614.8|110564.8|110616.9|110566.9|110620|110570|110614.8|110564.8|4
1735035380000|2024-12-24 10:16:20|110618.2|110568.2|110618.4|110568.4|110618.4|110568.4|110618.1|110568.1|4
1735035390000|2024-12-24 10:16:30|110618.3|110568.3|110616.2|110566.2|110618.3|110568.3|110616.2|110566.2|3
1735035400000|2024-12-24 10:16:40|110616|110566|110616|110566|110616.7|110566.7|110613.6|110563.6|8
1735035410000|2024-12-24 10:16:50|110613.3|110563.3|110609.4|110559.4|110613.3|110563.3|110605.2|110555.2|7
1735035420000|2024-12-24 10:17:00|110610.4|110560.4|110600|110550|110610.4|110560.4|110598.2|110548.2|16
1735035430000|2024-12-24 10:17:10|110599.8|110549.8|110595.3|110545.3|110605.2|110555.2|110594.6|110544.6|8
1735035440000|2024-12-24 10:17:20|110595.5|110545.5|110597.5|110547.5|110600.2|110550.2|110595.5|110545.5|7
1735035450000|2024-12-24 10:17:30|110597.7|110547.7|110601.6|110551.6|110601.9|110551.9|110597.7|110547.7|6
1735035460000|2024-12-24 10:17:40|110604.8|110554.8|110613|110563|110616.9|110566.9|110602.8|110552.8|13
1735035470000|2024-12-24 10:17:50|110614.9|110564.9|110632.6|110582.6|110634.3|110590.5|110614.9|110564.9|17
1735035480000|2024-12-24 10:18:00|110636.5|110586.5|110644.2|110594.2|110646.8|110596.8|110636.5|110586.5|5
1735035490000|2024-12-24 10:18:10|110645.5|110595.5|110645.9|110595.9|110646|110596|110645.5|110595.5|4
1735035500000|2024-12-24 10:18:20|110648.4|110598.4|110654|110604|110657|110607|110647.2|110597.2|11
1735035510000|2024-12-24 10:18:30|110655.9|110605.9|110661|110611|110662.1|110612.1|110655.9|110605.9|9
1735035520000|2024-12-24 10:18:40|110660.2|110610.2|110660.2|110610.2|110660.2|110610.2|110658.3|110608.3|3
1735035530000|2024-12-24 10:18:50|110663.6|110613.6|110664.1|110614.1|110669.3|110619.3|110658.3|110608.3|8
1735035540000|2024-12-24 10:19:00|110669.1|110619.1|110674.8|110624.8|110674.8|110624.8|110669.1|110619.1|8
1735035550000|2024-12-24 10:19:10|110672.8|110622.8|110654.1|110604.1|110672.9|110622.9|110654.1|110604.1|10
1735035560000|2024-12-24 10:19:20|110647.5|110597.5|110653.2|110603.2|110655.4|110605.4|110645.5|110595.5|15
1735035570000|2024-12-24 10:19:30|110652.6|110602.6|110652.6|110602.6|110653.2|110603.2|110652.6|110602.6|3
1735035580000|2024-12-24 10:19:40|110653.2|110603.2|110653.2|110603.2|110653.2|110603.2|110652.6|110602.6|3
1735035590000|2024-12-24 10:19:50|110652.6|110602.6|110649.7|110599.7|110654.4|110604.4|110649.7|110599.7|6
1735035600000|2024-12-24 10:20:00|110652.6|110602.6|110652.6|110602.6|110653.7|110603.7|110652.1|110602.1|7
1735035610000|2024-12-24 10:20:10|110649.7|110599.7|110652.7|110602.7|110653.4|110603.4|110649.1|110599.1|6
1735035620000|2024-12-24 10:20:20|110651.4|110601.4|110651.5|110601.5|110652.7|110602.7|110651.4|110601.4|4
1735035630000|2024-12-24 10:20:30|110653.1|110603.1|110654.6|110604.6|110655.8|110605.8|110651.5|110601.5|6
1735035640000|2024-12-24 10:20:40|110655.9|110605.9|110651.9|110601.9|110656.7|110606.7|110651.9|110601.9|6
1735035650000|2024-12-24 10:20:50|110653.9|110603.9|110652|110602|110653.9|110603.9|110651.9|110601.9|4
1735035660000|2024-12-24 10:21:00|110654.1|110604.1|110654.5|110604.5|110655.6|110605.6|110652.7|110602.7|5
1735035670000|2024-12-24 10:21:10|110656.5|110606.5|110656.5|110606.5|110656.5|110606.5|110656.5|110606.5|1
1735035680000|2024-12-24 10:21:20|110653.6|110603.6|110655.6|110605.6|110655.6|110605.6|110653.6|110603.6|4
1735035690000|2024-12-24 10:21:30|110651.8|110601.8|110666.9|110616.9|110666.9|110616.9|110650.4|110600.4|14
1735035700000|2024-12-24 10:21:40|110669.5|110619.5|110669.5|110619.5|110671.8|110621.8|110669.5|110619.5|6
1735035710000|2024-12-24 10:21:50|110667.5|110617.5|110667.5|110617.5|110667.5|110617.5|110667.5|110617.5|1
1735035720000|2024-12-24 10:22:00|110672.6|110622.6|110658.7|110633.7|110672.6|110633.7|110658.7|110622.6|2
1735035730000|2024-12-24 10:22:10|110672.7|110622.7|110672.1|110622.1|110674.8|110624.8|110671.2|110621.2|6
1735035740000|2024-12-24 10:22:20|110672|110622|110672.1|110622.1|110673.5|110623.5|110672|110622|12
1735035750000|2024-12-24 10:22:30|110669.6|110619.6|110669.6|110619.6|110670.4|110620.4|110669.6|110619.6|3
1735035760000|2024-12-24 10:22:40|110671.2|110621.2|110668.7|110618.7|110671.2|110621.2|110668.7|110618.7|6
1735035770000|2024-12-24 10:22:50|110669.6|110619.6|110647.3|110597.3|110669.6|110619.6|110647.3|110597.3|14
1735035780000|2024-12-24 10:23:00|110646.6|110596.6|110647.3|110597.3|110648|110598|110646.1|110596.1|14
1735035800000|2024-12-24 10:23:20|110643.9|110593.9|110637.6|110587.6|110643.9|110593.9|110635.9|110585.9|14
1735035820000|2024-12-24 10:23:40|110636.5|110586.5|110637.6|110587.6|110637.6|110587.6|110636.5|110586.5|2
1735035830000|2024-12-24 10:23:50|110640.7|110590.7|110650|110600|110650.1|110600.1|110640.7|110590.7|4
1735035850000|2024-12-24 10:24:10|110650.8|110600.8|110647.4|110597.4|110650.8|110600.8|110647.4|110597.4|3
1735035860000|2024-12-24 10:24:20|110648.1|110598.1|110647.4|110597.4|110648.1|110598.1|110647.4|110597.4|4
1735035870000|2024-12-24 10:24:30|110646.2|110596.2|110640.4|110590.4|110650.1|110600.1|110640.4|110590.4|5
1735035880000|2024-12-24 10:24:40|110640.1|110590.1|110640.1|110590.1|110640.1|110590.1|110640.1|110590.1|1
1735035890000|2024-12-24 10:24:50|110640.9|110590.9|110650.2|110600.2|110650.2|110600.2|110640.1|110590.1|4
1735035900000|2024-12-24 10:25:00|110650.9|110600.9|110652.8|110602.8|110652.8|110602.8|110650|110600|4
1735035910000|2024-12-24 10:25:10|110652.9|110602.9|110652.9|110602.9|110652.9|110602.9|110652.9|110602.9|1
1735035920000|2024-12-24 10:25:20|110652.8|110602.8|110643.3|110593.3|110652.8|110602.8|110640.6|110590.6|10
1735035930000|2024-12-24 10:25:30|110643.4|110593.4|110643.4|110593.4|110643.4|110593.4|110643.4|110593.4|1
1735035940000|2024-12-24 10:25:40|110644.2|110594.2|110640.6|110590.6|110644.2|110594.2|110640.3|110590.3|5
1735035950000|2024-12-24 10:25:50|110640.4|110590.4|110634.8|110584.8|110640.4|110590.4|110634.8|110584.8|4
1735035960000|2024-12-24 10:26:00|110631.4|110581.4|110634.5|110584.5|110635.3|110585.3|110631.4|110581.4|9
1735035970000|2024-12-24 10:26:10|110634.6|110584.6|110634.5|110584.5|110636.1|110586.1|110634.5|110584.5|4
1735035990000|2024-12-24 10:26:30|110633.2|110583.2|110635|110585|110637.1|110597.4|110622.4|110582.3|13
1735036000000|2024-12-24 10:26:40|110635.4|110585.4|110634.7|110584.7|110635.4|110585.4|110634.7|110584.7|2
1735036010000|2024-12-24 10:26:50|110630.8|110580.8|110630.8|110580.8|110631|110581|110630.8|110580.8|7
1735036020000|2024-12-24 10:27:00|110631.3|110581.3|110630.8|110580.8|110631.3|110581.3|110630.8|110580.8|4
1735036030000|2024-12-24 10:27:10|110631.3|110581.3|110616.6|110591.6|110631.5|110593.1|110616.6|110578.4|12
1735036040000|2024-12-24 10:27:20|110618.1|110593.1|110618.1|110593.1|110619.4|110594.4|110618.1|110593.1|7
1735036050000|2024-12-24 10:27:30|110616.6|110591.6|110618.1|110593.1|110618.6|110593.6|110616.6|110591.6|6
1735036060000|2024-12-24 10:27:40|110619.4|110594.4|110625.1|110600.1|110634.3|110600.1|110619.4|110581.7|11
1735036070000|2024-12-24 10:27:50|110627.1|110602.1|110627.5|110602.5|110627.6|110602.6|110627.1|110602.1|3
1735036080000|2024-12-24 10:28:00|110627.9|110602.9|110639.3|110589.3|110643.4|110605.9|110627.9|110589.3|8
1735036090000|2024-12-24 10:28:10|110639.6|110589.6|110639.3|110589.3|110639.6|110589.6|110639.3|110589.3|2
1735036100000|2024-12-24 10:28:20|110639.1|110589.1|110638.9|110588.9|110639.1|110589.1|110638.9|110588.9|2
1735036110000|2024-12-24 10:28:30|110638.7|110588.7|110636.3|110611.3|110642.5|110611.3|110633.9|110588.7|7
1735036120000|2024-12-24 10:28:40|110636.4|110611.4|110636.7|110611.7|110636.7|110611.7|110636.1|110611.1|6
1735036140000|2024-12-24 10:29:00|110640.2|110615.2|110639.8|110614.8|110640.5|110615.5|110639.8|110614.8|3
1735036150000|2024-12-24 10:29:10|110642.4|110617.4|110680.2|110630.2|110681.6|110631.6|110642.4|110617.4|16
1735036160000|2024-12-24 10:29:20|110678.5|110628.5|110676.1|110626.1|110678.5|110628.5|110672.6|110622.6|15
1735036170000|2024-12-24 10:29:30|110675.6|110625.6|110676.9|110626.9|110677.5|110627.5|110675.6|110625.6|9
1735036180000|2024-12-24 10:29:40|110675.8|110625.8|110673.4|110623.4|110675.8|110625.8|110673.4|110623.4|5
1735036190000|2024-12-24 10:29:50|110675.4|110625.4|110680.5|110630.5|110680.5|110630.5|110673.5|110623.5|10
1735036200000|2024-12-24 10:30:00|110685.2|110635.2|110689.8|110639.8|110689.8|110639.8|110684.8|110634.8|8
1735036210000|2024-12-24 10:30:10|110695.5|110645.5|110695.5|110645.5|110695.7|110645.7|110695.5|110645.5|3
1735036230000|2024-12-24 10:30:30|110695.1|110645.1|110701.2|110651.2|110701.2|110651.2|110694.9|110644.9|7
1735036240000|2024-12-24 10:30:40|110701|110651|110700.8|110650.8|110701|110651|110700.7|110650.7|4
1735036250000|2024-12-24 10:30:50|110701.1|110651.1|110700.8|110650.8|110701.1|110651.1|110700.8|110650.8|2
1735036260000|2024-12-24 10:31:00|110698.9|110648.9|110698.4|110648.4|110698.9|110648.9|110697.2|110647.2|5
1735036270000|2024-12-24 10:31:10|110698.3|110648.3|110698.4|110648.4|110698.4|110648.4|110698.3|110648.3|2
1735036280000|2024-12-24 10:31:20|110700.5|110650.5|110710.3|110660.3|110710.4|110660.4|110700.5|110650.5|7
1735036300000|2024-12-24 10:31:40|110710.2|110660.2|110710.4|110660.4|110710.4|110660.4|110710.2|110660.2|2
1735036310000|2024-12-24 10:31:50|110710.2|110660.2|110709.9|110659.9|110712.2|110662.2|110709.9|110659.9|4
1735036320000|2024-12-24 10:32:00|110707.9|110657.9|110710.7|110660.7|110710.7|110660.7|110707.8|110657.8|6
1735036330000|2024-12-24 10:32:10|110710.8|110660.8|110714.4|110664.4|110714.4|110664.4|110710.8|110660.8|5
1735036340000|2024-12-24 10:32:20|110714.2|110664.2|110714.2|110664.2|110715.4|110665.4|110714.2|110664.2|3
1735036350000|2024-12-24 10:32:30|110716.4|110666.4|110710.8|110660.8|110718.7|110668.7|110710.8|110660.8|6
1735036360000|2024-12-24 10:32:40|110710|110660|110710.6|110660.6|110710.8|110660.8|110709.8|110659.8|9
1735036370000|2024-12-24 10:32:50|110709.9|110659.9|110709.8|110659.8|110709.9|110659.9|110709.8|110659.8|2
1735036380000|2024-12-24 10:33:00|110710.5|110660.5|110709.5|110659.5|110710.9|110660.9|110709.5|110659.5|4
1735036390000|2024-12-24 10:33:10|110713.3|110663.3|110713.5|110663.5|110713.5|110663.5|110712.6|110662.6|3
1735036400000|2024-12-24 10:33:20|110715.6|110665.6|110713.5|110663.5|110715.6|110665.6|110713.5|110663.5|4
1735036410000|2024-12-24 10:33:30|110712.5|110662.5|110722.9|110672.9|110722.9|110672.9|110712.5|110662.5|6
1735036420000|2024-12-24 10:33:40|110723|110673|110722.7|110672.7|110723|110673|110722.7|110672.7|2
1735036430000|2024-12-24 10:33:50|110720.5|110670.5|110727.6|110677.6|110729.6|110679.6|110720.5|110670.5|8
1735036440000|2024-12-24 10:34:00|110725.7|110675.7|110720.8|110670.8|110725.7|110675.7|110720.8|110670.8|5
1735036450000|2024-12-24 10:34:10|110720.9|110670.9|110713.1|110663.1|110720.9|110670.9|110713.1|110663.1|5
1735036460000|2024-12-24 10:34:20|110713|110663|110707|110657|110713|110663|110707|110657|5
1735036470000|2024-12-24 10:34:30|110706.1|110656.1|110700.5|110650.5|110707|110657|110695.9|110645.9|12
1735036480000|2024-12-24 10:34:40|110699.7|110649.7|110702.4|110652.4|110702.4|110652.4|110699.7|110649.7|3
1735036490000|2024-12-24 10:34:50|110702.6|110652.6|110702.6|110652.6|110702.6|110652.6|110702.6|110652.6|1
1735036500000|2024-12-24 10:35:00|110702.5|110652.5|110702.4|110652.4|110702.5|110652.5|110702.4|110652.4|2
1735036510000|2024-12-24 10:35:10|110702.5|110652.5|110709.5|110659.5|110709.5|110659.5|110702.5|110652.5|7
1735036520000|2024-12-24 10:35:20|110707.2|110657.2|110708.7|110658.7|110708.7|110658.7|110705.4|110655.4|6
1735036530000|2024-12-24 10:35:30|110708.6|110658.6|110708.5|110658.5|110708.6|110658.6|110708.5|110658.5|2
1735036540000|2024-12-24 10:35:40|110708.6|110658.6|110710.2|110660.2|110712|110662|110708.4|110658.4|7
1735036550000|2024-12-24 10:35:50|110712.2|110662.2|110712.2|110662.2|110712.2|110662.2|110712.2|110662.2|1
1735036560000|2024-12-24 10:36:00|110712.4|110662.4|110712.4|110662.4|110712.4|110662.4|110712.3|110662.3|3
1735036570000|2024-12-24 10:36:10|110712.5|110662.5|110714.4|110664.4|110714.4|110664.4|110712.5|110662.5|2
1735036580000|2024-12-24 10:36:20|110714.6|110664.6|110709.1|110659.1|110714.6|110664.6|110709.1|110659.1|3
1735036590000|2024-12-24 10:36:30|110710|110660|110709.7|110659.7|110712.1|110662.1|110709.7|110659.7|7
1735036600000|2024-12-24 10:36:40|110709.6|110659.6|110714.9|110664.9|110715.5|110665.5|110709.6|110659.6|6
1735036610000|2024-12-24 10:36:50|110714.8|110664.8|110708.8|110658.8|110714.8|110664.8|110707.5|110657.5|4
1735036620000|2024-12-24 10:37:00|110708.4|110658.4|110709.3|110659.3|110709.3|110659.3|110708.4|110658.4|3
1735036630000|2024-12-24 10:37:10|110709.2|110659.2|110711.6|110661.6|110712|110662|110704.6|110654.6|6
1735036640000|2024-12-24 10:37:20|110713.8|110663.8|110712|110662|110713.8|110663.8|110710.8|110660.8|4
1735036650000|2024-12-24 10:37:30|110711.9|110661.9|110714.7|110664.7|110714.7|110664.7|110711.9|110661.9|3
1735036660000|2024-12-24 10:37:40|110711.7|110661.7|110710.8|110660.8|110711.7|110661.7|110710.8|110660.8|4
1735036670000|2024-12-24 10:37:50|110711.7|110661.7|110710.8|110660.8|110711.7|110661.7|110710.8|110660.8|2
1735036680000|2024-12-24 10:38:00|110708.8|110658.8|110708|110658|110708.8|110658.8|110708|110658|2
1735036690000|2024-12-24 10:38:10|110708.8|110658.8|110708.8|110658.8|110708.8|110658.8|110708.8|110658.8|1
1735036700000|2024-12-24 10:38:20|110708|110658|110708.8|110658.8|110708.8|110658.8|110708|110658|8
1735036710000|2024-12-24 10:38:30|110708|110658|110708.8|110658.8|110708.8|110658.8|110708|110658|2
1735036720000|2024-12-24 10:38:40|110710|110660|110707.5|110657.5|110710|110660|110707.5|110657.5|4
1735036730000|2024-12-24 10:38:50|110710|110660|110715.8|110665.8|110718.9|110668.9|110710|110660|7
1735036740000|2024-12-24 10:39:00|110716.7|110666.7|110715.8|110665.8|110716.7|110666.7|110715.8|110665.8|2
1735036760000|2024-12-24 10:39:20|110715.4|110665.4|110715.4|110665.4|110715.4|110665.4|110715.4|110665.4|1
1735036780000|2024-12-24 10:39:40|110715.5|110665.5|110715|110665|110715.5|110665.5|110715|110665|2
1735036790000|2024-12-24 10:39:50|110719.1|110669.1|110710.2|110660.2|110719.5|110669.5|110708.4|110658.4|9
1735036800000|2024-12-24 10:40:00|110710.3|110660.3|110710.3|110660.3|110710.3|110660.3|110709.5|110659.5|3
1735036810000|2024-12-24 10:40:10|110710.2|110660.2|110710.3|110660.3|110710.3|110660.3|110710.2|110660.2|2
1735036820000|2024-12-24 10:40:20|110710.2|110660.2|110716.2|110666.2|110716.2|110666.2|110710.2|110660.2|3
1735036830000|2024-12-24 10:40:30|110716.7|110666.7|110716.2|110666.2|110716.7|110666.7|110716.2|110666.2|6
1735036840000|2024-12-24 10:40:40|110719.1|110669.1|110709.9|110684.9|110720|110685.6|110707.5|110669.1|5
1735036870000|2024-12-24 10:41:10|110721|110671|110723|110673|110726|110676|110721|110671|7
1735036880000|2024-12-24 10:41:20|110722.5|110672.5|110743.7|110693.7|110748.5|110698.5|110722.5|110672.5|9
1735036890000|2024-12-24 10:41:30|110745.7|110695.7|110740.8|110690.8|110745.7|110695.7|110739.1|110689.1|17
1735036900000|2024-12-24 10:41:40|110739.5|110689.5|110736.5|110686.5|110739.5|110689.5|110736.5|110686.5|4
1735036910000|2024-12-24 10:41:50|110736.7|110686.7|110737.3|110687.3|110737.7|110687.7|110736.7|110686.7|6
1735036920000|2024-12-24 10:42:00|110735.3|110685.3|110739|110689|110739|110689|110732.7|110682.7|12
1735036930000|2024-12-24 10:42:10|110742.3|110692.3|110756.3|110706.3|110758.8|110708.8|110742.3|110692.3|18
1735036940000|2024-12-24 10:42:20|110756.5|110706.5|110756.7|110706.7|110756.7|110706.7|110756.5|110706.5|2
1735036950000|2024-12-24 10:42:30|110758.8|110708.8|110767.9|110717.9|110769.5|110719.5|110758.8|110708.8|13
1735036960000|2024-12-24 10:42:40|110767.3|110717.3|110777.8|110727.8|110781.6|110731.6|110767.3|110717.3|9
1735036970000|2024-12-24 10:42:50|110777.7|110727.7|110779.1|110729.1|110787.9|110737.9|110777.6|110727.6|10
1735036980000|2024-12-24 10:43:00|110781.1|110731.1|110781.9|110731.9|110783.1|110733.1|110781.1|110731.1|6
1735036990000|2024-12-24 10:43:10|110778.7|110728.7|110766.2|110716.2|110780|110730|110765.8|110715.8|13
1735037010000|2024-12-24 10:43:30|110765.8|110715.8|110765.8|110715.8|110765.8|110715.8|110765.8|110715.8|1
1735037020000|2024-12-24 10:43:40|110766.3|110716.3|110769.2|110719.2|110769.2|110719.2|110762.4|110712.4|8
1735037030000|2024-12-24 10:43:50|110766.1|110716.1|110766.3|110716.3|110766.3|110716.3|110766.1|110716.1|2
1735037040000|2024-12-24 10:44:00|110766.1|110716.1|110768.6|110718.6|110769.3|110719.3|110766.1|110716.1|7
1735037050000|2024-12-24 10:44:10|110766|110716|110758.1|110708.1|110766|110716|110756.7|110706.7|5
1735037060000|2024-12-24 10:44:20|110759.8|110709.8|110758.4|110708.4|110759.8|110709.8|110758.1|110708.1|3
1735037070000|2024-12-24 10:44:30|110759.8|110709.8|110760.1|110710.1|110760.1|110710.1|110757.6|110707.6|7
1735037080000|2024-12-24 10:44:40|110761.6|110711.6|110766.9|110716.9|110768.9|110718.9|110761.6|110711.6|11
1735037090000|2024-12-24 10:44:50|110767.7|110717.7|110767.7|110717.7|110767.7|110717.7|110765.9|110715.9|3
1735037100000|2024-12-24 10:45:00|110765.9|110715.9|110734.8|110684.8|110766.1|110717.5|110733.2|110683.2|19
1735037110000|2024-12-24 10:45:10|110734.4|110684.4|110734.8|110684.8|110734.8|110684.8|110734|110684|4
1735037120000|2024-12-24 10:45:20|110734.7|110684.7|110734.6|110684.6|110734.7|110684.7|110734.6|110684.6|2
1735037130000|2024-12-24 10:45:30|110736.8|110686.8|110756.3|110706.3|110756.3|110706.3|110736.8|110686.8|10
1735037140000|2024-12-24 10:45:40|110756.8|110706.8|110756|110706|110758.8|110708.8|110755.1|110705.1|8
1735037150000|2024-12-24 10:45:50|110755.5|110705.5|110759.6|110709.6|110762.9|110712.9|110755.5|110705.5|8
1735037160000|2024-12-24 10:46:00|110759.9|110709.9|110746.6|110696.6|110760.6|110710.6|110746.6|110696.6|11
1735037170000|2024-12-24 10:46:10|110747.3|110697.3|110737.6|110687.6|110751.1|110701.1|110737.6|110687.6|6
1735037190000|2024-12-24 10:46:30|110738.1|110688.1|110740.6|110690.6|110741.1|110691.1|110738.1|110688.1|8
1735037200000|2024-12-24 10:46:40|110741.1|110691.1|110738.2|110688.2|110741.1|110691.1|110738.2|110688.2|6
1735037210000|2024-12-24 10:46:50|110738.3|110688.3|110747.8|110697.8|110747.9|110697.9|110738.2|110688.2|7
1735037220000|2024-12-24 10:47:00|110747.2|110697.2|110747|110697|110747.8|110697.8|110747|110697|5
1735037230000|2024-12-24 10:47:10|110747.8|110697.8|110747.8|110697.8|110747.8|110697.8|110747.8|110697.8|1
1735037240000|2024-12-24 10:47:20|110747.3|110697.3|110744.6|110694.6|110748.2|110698.2|110744.6|110694.6|10
1735037250000|2024-12-24 10:47:30|110744.8|110694.8|110744.6|110694.6|110745.1|110695.1|110744.6|110694.6|6
1735037260000|2024-12-24 10:47:40|110744.9|110694.9|110744.6|110694.6|110744.9|110694.9|110744.6|110694.6|2
1735037270000|2024-12-24 10:47:50|110741.8|110691.8|110741.5|110691.5|110742.7|110692.7|110735|110685|12
1735037280000|2024-12-24 10:48:00|110738.8|110688.8|110722.1|110697.1|110738.8|110697.5|110722.1|110688.8|4
1735037290000|2024-12-24 10:48:10|110725.2|110700.2|110740.9|110690.9|110740.9|110702.6|110724.5|110690.7|6
1735037300000|2024-12-24 10:48:20|110740.8|110690.8|110740.2|110690.2|110740.8|110690.8|110740.2|110690.2|2
1735037310000|2024-12-24 10:48:30|110739.8|110689.8|110737.9|110687.9|110739.8|110689.8|110728.8|110678.8|15
1735037320000|2024-12-24 10:48:40|110737.7|110687.7|110740.9|110690.9|110741.5|110691.5|110737.7|110687.7|7
1735037350000|2024-12-24 10:49:10|110739.2|110689.2|110736.7|110686.7|110739.2|110689.2|110736.7|110686.7|3
1735037360000|2024-12-24 10:49:20|110736.2|110686.2|110736.2|110686.2|110736.2|110686.2|110736.2|110686.2|1
1735037370000|2024-12-24 10:49:30|110736|110686|110734|110684|110736.1|110686.1|110734|110684|3
1735037380000|2024-12-24 10:49:40|110734.6|110684.6|110737.3|110687.3|110737.3|110687.3|110733.4|110683.4|6
1735037390000|2024-12-24 10:49:50|110737.4|110687.4|110737.3|110687.3|110737.4|110687.4|110737.3|110687.3|2
1735037400000|2024-12-24 10:50:00|110739.4|110689.4|110737|110687|110740.5|110690.5|110736.8|110686.8|7
1735037410000|2024-12-24 10:50:10|110737.4|110687.4|110737.6|110687.6|110737.6|110687.6|110737.4|110687.4|2
1735037420000|2024-12-24 10:50:20|110737.4|110687.4|110737.2|110687.2|110737.4|110687.4|110737.2|110687.2|2
1735037430000|2024-12-24 10:50:30|110737.6|110687.6|110737.5|110687.5|110738|110688|110737.5|110687.5|4
1735037440000|2024-12-24 10:50:40|110735.1|110685.1|110728|110678|110735.1|110685.1|110725.3|110675.3|9
1735037450000|2024-12-24 10:50:50|110725.8|110675.8|110724.2|110674.2|110725.8|110675.8|110724.2|110674.2|2
1735037460000|2024-12-24 10:51:00|110722.2|110672.2|110720.2|110670.2|110727.9|110677.9|110720.2|110670.2|9
1735037470000|2024-12-24 10:51:10|110719.3|110669.3|110719|110669|110719.3|110669.3|110719|110669|2
1735037480000|2024-12-24 10:51:20|110720.2|110670.2|110720.2|110670.2|110720.2|110670.2|110719.5|110669.5|3
1735037490000|2024-12-24 10:51:30|110719.5|110669.5|110720.2|110670.2|110720.2|110670.2|110719.5|110669.5|2
1735037500000|2024-12-24 10:51:40|110717.5|110667.5|110702.6|110652.6|110717.5|110667.5|110699.7|110649.7|10
1735037510000|2024-12-24 10:51:50|110702.8|110652.8|110703|110653|110703.8|110653.8|110702.6|110652.6|8
1735037520000|2024-12-24 10:52:00|110703.3|110653.3|110703.7|110653.7|110703.7|110653.7|110703.3|110653.3|2
1735037530000|2024-12-24 10:52:10|110704.5|110654.5|110695.9|110645.9|110704.5|110654.5|110695.9|110645.9|6
1735037540000|2024-12-24 10:52:20|110696.1|110646.1|110702.6|110652.6|110702.6|110652.6|110696.1|110646.1|4
1735037550000|2024-12-24 10:52:30|110704.7|110654.7|110706.6|110656.6|110706.6|110656.6|110704.7|110654.7|3
1735037560000|2024-12-24 10:52:40|110706.2|110656.2|110706.4|110656.4|110706.4|110656.4|110702.3|110652.3|4
1735037570000|2024-12-24 10:52:50|110706.3|110656.3|110700.8|110650.8|110706.3|110656.3|110700.8|110650.8|6
1735037580000|2024-12-24 10:53:00|110700.9|110650.9|110703.5|110653.5|110706.6|110656.6|110700.9|110650.9|11
1735037590000|2024-12-24 10:53:10|110705.3|110655.3|110705.4|110655.4|110705.4|110655.4|110705.3|110655.3|2
1735037600000|2024-12-24 10:53:20|110706.4|110656.4|110702.6|110652.6|110706.4|110656.4|110702.6|110652.6|4
1735037610000|2024-12-24 10:53:30|110702.3|110652.3|110702|110652|110702.3|110652.3|110702|110652|2
1735037620000|2024-12-24 10:53:40|110703.1|110653.1|110702.7|110652.7|110703.1|110653.1|110702.6|110652.6|4
1735037630000|2024-12-24 10:53:50|110702.8|110652.8|110698|110648|110702.8|110652.8|110698|110648|6
1735037640000|2024-12-24 10:54:00|110700.7|110650.7|110704.1|110654.1|110704.3|110654.3|110700.7|110650.7|6
1735037650000|2024-12-24 10:54:10|110704.3|110654.3|110704.6|110654.6|110704.6|110654.6|110704.3|110654.3|3
1735037660000|2024-12-24 10:54:20|110704.2|110654.2|110704.2|110654.2|110704.2|110654.2|110704.2|110654.2|1
1735037670000|2024-12-24 10:54:30|110703.1|110653.1|110700.7|110650.7|110703.1|110653.1|110699.7|110649.7|4
1735037680000|2024-12-24 10:54:40|110703|110653|110707.2|110657.2|110707.4|110657.4|110703|110653|6
1735037690000|2024-12-24 10:54:50|110707.3|110657.3|110708.3|110658.3|110709.1|110659.1|110707.3|110657.3|5
1735037700000|2024-12-24 10:55:00|110708.2|110658.2|110708.5|110658.5|110708.5|110658.5|110708.2|110658.2|3
1735037710000|2024-12-24 10:55:10|110709.1|110659.1|110706.3|110656.3|110709.1|110659.1|110701|110651|7
1735037720000|2024-12-24 10:55:20|110704.3|110654.3|110700.3|110650.3|110704.3|110654.3|110696.7|110646.7|10
1735037730000|2024-12-24 10:55:30|110702.4|110652.4|110703.1|110653.1|110703.1|110653.1|110702.4|110652.4|3
1735037740000|2024-12-24 10:55:40|110703.8|110653.8|110703.9|110653.9|110703.9|110653.9|110703.8|110653.8|2
1735037750000|2024-12-24 10:55:50|110703.7|110653.7|110703|110653|110705.2|110655.2|110703|110653|6
1735037760000|2024-12-24 10:56:00|110702.8|110652.8|110702|110652|110704.6|110654.6|110702|110652|4
1735037770000|2024-12-24 10:56:10|110702.1|110652.1|110698.5|110648.5|110702.2|110652.2|110695.1|110645.1|6
1735037780000|2024-12-24 10:56:20|110696.6|110646.6|110696|110646|110697.2|110647.2|110694.7|110644.7|9
1735037790000|2024-12-24 10:56:30|110696.1|110646.1|110698.9|110648.9|110698.9|110648.9|110696.1|110646.1|5
1735037800000|2024-12-24 10:56:40|110698.5|110648.5|110690.9|110640.9|110698.5|110648.5|110690|110640|4
1735037810000|2024-12-24 10:56:50|110690.8|110640.8|110697.6|110647.6|110697.6|110647.6|110686.6|110636.6|8
1735037820000|2024-12-24 10:57:00|110695.6|110645.6|110698.5|110648.5|110699.8|110649.8|110692.8|110642.8|10
1735037830000|2024-12-24 10:57:10|110697.3|110647.3|110699.6|110649.6|110699.6|110649.6|110697.3|110647.3|7
1735037840000|2024-12-24 10:57:20|110700.5|110650.5|110700.2|110650.2|110701.4|110651.4|110699.6|110649.6|5
1735037850000|2024-12-24 10:57:30|110700.1|110650.1|110698.7|110648.7|110701.7|110651.7|110697.1|110647.1|10
1735037860000|2024-12-24 10:57:40|110697|110647|110697|110647|110697|110647|110697|110647|1
1735037870000|2024-12-24 10:57:50|110697.3|110647.3|110700.7|110650.7|110702|110652|110697|110647|4
1735037880000|2024-12-24 10:58:00|110698.5|110648.5|110690.6|110640.6|110698.5|110648.5|110690.6|110640.6|13
1735037890000|2024-12-24 10:58:10|110692.1|110642.1|110692.1|110642.1|110692.1|110642.1|110690.3|110640.3|3
1735037900000|2024-12-24 10:58:20|110674.9|110649.9|110692.2|110642.2|110694.2|110649.9|110674.9|110637.4|6
1735037910000|2024-12-24 10:58:30|110690.3|110640.3|110683.2|110633.2|110690.3|110640.3|110683.1|110633.1|9
1735037920000|2024-12-24 10:58:40|110680.4|110630.4|110679.5|110629.5|110680.4|110630.4|110679.5|110629.5|2
1735037930000|2024-12-24 10:58:50|110680.4|110630.4|110679.5|110629.5|110680.4|110630.4|110679.5|110629.5|6
1735037940000|2024-12-24 10:59:00|110676.8|110626.8|110683.7|110633.7|110683.7|110633.7|110676.8|110626.8|5
1735037950000|2024-12-24 10:59:10|110682.5|110632.5|110683.5|110633.5|110683.7|110633.7|110682.5|110632.5|16
1735037960000|2024-12-24 10:59:20|110682.5|110632.5|110682.5|110632.5|110682.5|110632.5|110682.5|110632.5|1
1735037970000|2024-12-24 10:59:30|110685.2|110635.2|110688.5|110638.5|110688.5|110638.5|110685.2|110635.2|7
1735037980000|2024-12-24 10:59:40|110690.9|110640.9|110684.9|110634.9|110690.9|110640.9|110682.3|110632.3|8
1735037990000|2024-12-24 10:59:50|110685.3|110635.3|110688.9|110638.9|110688.9|110638.9|110685.2|110635.2|7
1735038000000|2024-12-24 11:00:00|110692.1|110642.1|110700.6|110650.6|110702.8|110652.8|110692.1|110642.1|15
1735038010000|2024-12-24 11:00:10|110698.2|110648.2|110698.5|110648.5|110698.5|110648.5|110698.2|110648.2|3
1735038020000|2024-12-24 11:00:20|110700.9|110650.9|110696.9|110646.9|110705.7|110655.7|110696.9|110646.9|7
1735038030000|2024-12-24 11:00:30|110700.3|110650.3|110700.2|110650.2|110700.5|110650.5|110700.2|110650.2|3
1735038040000|2024-12-24 11:00:40|110700.3|110650.3|110700.4|110650.4|110705.7|110655.7|110696.9|110646.9|9
1735038050000|2024-12-24 11:00:50|110700|110650|110693.6|110643.6|110700|110650|110693.6|110643.6|6
1735038060000|2024-12-24 11:01:00|110693.1|110643.1|110694.4|110644.4|110694.4|110644.4|110693|110643|5
1735038070000|2024-12-24 11:01:10|110694.7|110644.7|110692.9|110642.9|110700.8|110650.8|110692.9|110642.9|8
1735038080000|2024-12-24 11:01:20|110693.2|110643.2|110691|110641|110693.2|110643.2|110690.8|110640.8|6
1735038090000|2024-12-24 11:01:30|110691.2|110641.2|110690.5|110640.5|110691.2|110641.2|110690.5|110640.5|2
1735038100000|2024-12-24 11:01:40|110690.6|110640.6|110690.8|110640.8|110690.8|110640.8|110690.6|110640.6|4
1735038110000|2024-12-24 11:01:50|110697.6|110647.6|110697|110647|110697.6|110647.6|110697|110647|4
1735038120000|2024-12-24 11:02:00|110693.8|110643.8|110694.9|110644.9|110694.9|110644.9|110692.5|110642.5|6
1735038130000|2024-12-24 11:02:10|110696.9|110646.9|110693.5|110643.5|110696.9|110646.9|110690|110640|6
1735038140000|2024-12-24 11:02:20|110692.3|110642.3|110692.4|110642.4|110692.7|110642.7|110692.3|110642.3|4
1735038150000|2024-12-24 11:02:30|110692.5|110642.5|110692.4|110642.4|110692.5|110642.5|110692.4|110642.4|2
1735038160000|2024-12-24 11:02:40|110683.6|110633.6|110693.8|110643.8|110695.8|110645.8|110683.6|110633.6|9
1735038170000|2024-12-24 11:02:50|110693.9|110643.9|110693.6|110643.6|110693.9|110643.9|110693.6|110643.6|2
1735038180000|2024-12-24 11:03:00|110693.5|110643.5|110693.6|110643.6|110693.6|110643.6|110693.5|110643.5|2
1735038190000|2024-12-24 11:03:10|110693.3|110643.3|110693.1|110643.1|110693.3|110643.3|110693.1|110643.1|2
1735038200000|2024-12-24 11:03:20|110691.5|110641.5|110694.1|110644.1|110694.1|110644.1|110683.7|110633.7|8
1735038210000|2024-12-24 11:03:30|110694.3|110644.3|110695.4|110645.4|110695.8|110645.8|110693.9|110643.9|5
1735038220000|2024-12-24 11:03:40|110695.5|110645.5|110695.3|110645.3|110697.4|110647.4|110691|110641|8
1735038230000|2024-12-24 11:03:50|110695.1|110645.1|110695.2|110645.2|110695.2|110645.2|110695.1|110645.1|2
1735038240000|2024-12-24 11:04:00|110693.2|110643.2|110687.3|110637.3|110693.2|110643.2|110685.2|110635.2|6
1735038250000|2024-12-24 11:04:10|110685.2|110635.2|110687.3|110637.3|110687.3|110637.3|110685.2|110635.2|2
1735038260000|2024-12-24 11:04:20|110688.5|110638.5|110689.6|110639.6|110691|110641|110687.3|110637.3|8
1735038270000|2024-12-24 11:04:30|110691.6|110641.6|110695.7|110645.7|110695.7|110645.7|110691.6|110641.6|4
1735038280000|2024-12-24 11:04:40|110697|110647|110691.6|110641.6|110697|110647|110691.6|110641.6|6
1735038290000|2024-12-24 11:04:50|110691.7|110641.7|110691.5|110641.5|110695.6|110645.6|110691.5|110641.5|5
1735038300000|2024-12-24 11:05:00|110689.5|110639.5|110686.5|110636.5|110689.5|110639.5|110686.1|110636.1|3
1735038310000|2024-12-24 11:05:10|110686.1|110636.1|110689|110639|110689|110639|110686.1|110636.1|2
1735038320000|2024-12-24 11:05:20|110690.2|110640.2|110693.7|110643.7|110695.9|110645.9|110689.9|110639.9|8
1735038330000|2024-12-24 11:05:30|110695.7|110645.7|110695.8|110645.8|110695.8|110645.8|110695.7|110645.7|2
1735038340000|2024-12-24 11:05:40|110694.5|110644.5|110690.4|110640.4|110694.5|110644.5|110687.8|110637.8|4
1735038350000|2024-12-24 11:05:50|110690|110640|110687.1|110637.1|110690.1|110640.1|110685.3|110635.3|8
1735038360000|2024-12-24 11:06:00|110683.6|110633.6|110683.5|110633.5|110686|110636|110682|110632|12
1735038370000|2024-12-24 11:06:10|110684.3|110634.3|110683.7|110633.7|110684.3|110634.3|110683.7|110633.7|2
1735038380000|2024-12-24 11:06:20|110682.2|110632.2|110684.7|110634.7|110684.7|110634.7|110682.2|110632.2|3
1735038390000|2024-12-24 11:06:30|110685.6|110635.6|110685.5|110635.5|110685.6|110635.6|110685.5|110635.5|2
1735038400000|2024-12-24 11:06:40|110685.2|110635.2|110685.1|110635.1|110686.8|110636.8|110685.1|110635.1|5
1735038410000|2024-12-24 11:06:50|110684.9|110634.9|110682.6|110632.6|110684.9|110634.9|110682.6|110632.6|2
1735038420000|2024-12-24 11:07:00|110683.6|110633.6|110683.8|110633.8|110684.9|110634.9|110681.5|110631.5|10
1735038430000|2024-12-24 11:07:10|110683.3|110633.3|110683.3|110633.3|110683.8|110633.8|110683.3|110633.3|3
1735038440000|2024-12-24 11:07:20|110683.8|110633.8|110682.4|110632.4|110683.8|110633.8|110682.3|110632.3|4
1735038450000|2024-12-24 11:07:30|110682.3|110632.3|110684.8|110634.8|110684.8|110634.8|110682.3|110632.3|3
1735038460000|2024-12-24 11:07:40|110682.4|110632.4|110685.8|110635.8|110686.4|110636.4|110682.4|110632.4|4
1735038470000|2024-12-24 11:07:50|110688.3|110638.3|110684.1|110634.1|110688.3|110638.3|110683.8|110633.8|6
1735038480000|2024-12-24 11:08:00|110681.1|110631.1|110683.9|110633.9|110684.1|110634.1|110680.3|110630.3|9
1735038490000|2024-12-24 11:08:10|110683.1|110633.1|110683.1|110633.1|110685.2|110635.2|110683.1|110633.1|6
1735038500000|2024-12-24 11:08:20|110684.1|110634.1|110678.9|110628.9|110684.1|110634.1|110676.1|110626.1|8
1735038510000|2024-12-24 11:08:30|110678.2|110628.2|110673.7|110623.7|110678.2|110628.2|110668.5|110618.5|13
1735038520000|2024-12-24 11:08:40|110675.1|110625.1|110674|110624|110676.7|110626.7|110673.7|110623.7|7
1735038530000|2024-12-24 11:08:50|110671.9|110621.9|110674.8|110624.8|110674.8|110624.8|110671.9|110621.9|4
1735038540000|2024-12-24 11:09:00|110674.7|110624.7|110674.8|110624.8|110675.9|110625.9|110673.5|110623.5|6
1735038550000|2024-12-24 11:09:10|110677.2|110627.2|110699.8|110649.8|110699.8|110649.8|110676.6|110626.6|21
1735038560000|2024-12-24 11:09:20|110698.9|110648.9|110698.9|110648.9|110699.8|110649.8|110698.9|110648.9|3
1735038570000|2024-12-24 11:09:30|110699.8|110649.8|110696.5|110646.5|110699.8|110649.8|110696.5|110646.5|3
1735038580000|2024-12-24 11:09:40|110696.2|110646.2|110698.9|110648.9|110701.8|110651.8|110696.2|110646.2|14
1735038590000|2024-12-24 11:09:50|110699.8|110649.8|110702.4|110652.4|110703.1|110653.1|110699.8|110649.8|10
1735038600000|2024-12-24 11:10:00|110699.9|110649.9|110698.9|110648.9|110699.9|110649.9|110698.9|110648.9|2
1735038610000|2024-12-24 11:10:10|110699.9|110649.9|110698.9|110648.9|110699.9|110649.9|110698.9|110648.9|2
1735038620000|2024-12-24 11:10:20|110698.1|110648.1|110698.9|110648.9|110698.9|110648.9|110698.1|110648.1|2
1735038630000|2024-12-24 11:10:30|110696.6|110646.6|110683.3|110633.3|110696.6|110646.6|110681.9|110631.9|16
1735038640000|2024-12-24 11:10:40|110679.6|110629.6|110678.8|110628.8|110680.8|110630.8|110677.2|110627.2|9
1735038650000|2024-12-24 11:10:50|110675.4|110625.4|110677.5|110627.5|110677.5|110627.5|110671.2|110621.2|6
1735038660000|2024-12-24 11:11:00|110675.1|110625.1|110677.6|110627.6|110677.6|110627.6|110673.2|110623.2|10
1735038670000|2024-12-24 11:11:10|110679.2|110629.2|110679.5|110629.5|110681.9|110631.9|110677.6|110627.6|9
1735038680000|2024-12-24 11:11:20|110679.9|110629.9|110678.4|110628.4|110691.7|110641.7|110677.9|110627.9|30
1735038690000|2024-12-24 11:11:30|110678.1|110628.1|110681.1|110631.1|110683.9|110633.9|110678.1|110628.1|5
1735038700000|2024-12-24 11:11:40|110683.7|110633.7|110683.4|110633.4|110683.7|110633.7|110683.4|110633.4|2
1735038710000|2024-12-24 11:11:50|110683.1|110633.1|110676.8|110626.8|110683.1|110633.1|110674.7|110624.7|11
1735038720000|2024-12-24 11:12:00|110673.4|110623.4|110673.4|110623.4|110673.8|110623.8|110673.2|110623.2|7
1735038730000|2024-12-24 11:12:10|110670.6|110620.6|110671.1|110621.1|110671.1|110621.1|110666.7|110616.7|10
1735038740000|2024-12-24 11:12:20|110670.8|110620.8|110671.1|110621.1|110671.1|110621.1|110670.8|110620.8|2
1735038750000|2024-12-24 11:12:30|110667.7|110617.7|110671.1|110621.1|110671.1|110621.1|110667.6|110617.6|3
1735038760000|2024-12-24 11:12:40|110667.9|110617.9|110662.5|110612.5|110668|110618|110662.5|110612.5|4
1735038770000|2024-12-24 11:12:50|110663.1|110613.1|110662.4|110612.4|110663.1|110613.1|110659|110609|5
1735038780000|2024-12-24 11:13:00|110664.8|110614.8|110664.8|110614.8|110665.9|110615.9|110664.8|110614.8|3
1735038790000|2024-12-24 11:13:10|110665.9|110615.9|110665.7|110615.7|110665.9|110615.9|110665.7|110615.7|2
1735038800000|2024-12-24 11:13:20|110668.2|110618.2|110668.1|110618.1|110668.5|110618.5|110668.1|110618.1|3
1735038810000|2024-12-24 11:13:30|110672.1|110622.1|110667.3|110617.3|110672.2|110622.2|110666.9|110616.9|7
1735038820000|2024-12-24 11:13:40|110665.5|110615.5|110667.3|110617.3|110667.3|110617.3|110665.5|110615.5|3
1735038830000|2024-12-24 11:13:50|110666.5|110616.5|110668.3|110618.3|110668.3|110618.3|110666.3|110616.3|3
1735038840000|2024-12-24 11:14:00|110668.4|110618.4|110668.7|110618.7|110668.7|110618.7|110666|110616|8
1735038850000|2024-12-24 11:14:10|110665.8|110615.8|110659.4|110609.4|110665.8|110615.8|110658.9|110608.9|5
1735038860000|2024-12-24 11:14:20|110659.6|110609.6|110657.9|110607.9|110659.7|110609.7|110656.3|110606.3|6
1735038870000|2024-12-24 11:14:30|110657.5|110607.5|110655.1|110605.1|110659.8|110609.8|110655.1|110605.1|17
1735038880000|2024-12-24 11:14:40|110654.2|110604.2|110651.9|110601.9|110655.1|110605.1|110651.9|110601.9|6
1735038890000|2024-12-24 11:14:50|110652.3|110602.3|110651.4|110601.4|110655.1|110605.1|110651.4|110601.4|11
1735038900000|2024-12-24 11:15:00|110652|110602|110670.2|110620.2|110679.2|110629.2|110642.7|110601.4|14
1735038910000|2024-12-24 11:15:10|110670.3|110620.3|110670.6|110620.6|110671.1|110621.1|110670.3|110620.3|3
1735038920000|2024-12-24 11:15:20|110670.4|110620.4|110679.6|110629.6|110680.4|110630.4|110670.4|110620.4|6
1735038930000|2024-12-24 11:15:30|110680.2|110630.2|110690.4|110640.4|110692.3|110642.3|110677.1|110627.1|12
1735038940000|2024-12-24 11:15:40|110687|110637|110695.7|110645.7|110696|110646|110687|110637|9
1735038950000|2024-12-24 11:15:50|110696|110646|110695.9|110645.9|110696|110646|110694.9|110644.9|5
1735038960000|2024-12-24 11:16:00|110695.4|110645.4|110692.6|110642.6|110698.7|110648.7|110692.6|110642.6|11
1735038970000|2024-12-24 11:16:10|110695|110645|110698|110648|110698.5|110648.5|110695|110645|7
1735038980000|2024-12-24 11:16:20|110698.7|110648.7|110699.3|110649.3|110699.3|110649.3|110698.2|110648.2|4
1735038990000|2024-12-24 11:16:30|110699.2|110649.2|110694.8|110644.8|110699.2|110649.2|110691.9|110641.9|6
1735039000000|2024-12-24 11:16:40|110697.2|110647.2|110702.3|110652.3|110705.5|110655.5|110697.2|110647.2|14
1735039010000|2024-12-24 11:16:50|110702.6|110652.6|110705.1|110655.1|110705.2|110655.2|110702.6|110652.6|3
1735039020000|2024-12-24 11:17:00|110706.1|110656.1|110707.1|110657.1|110709.2|110659.2|110706.1|110656.1|4
1735039030000|2024-12-24 11:17:10|110706.8|110656.8|110705.3|110655.3|110706.8|110656.8|110705.3|110655.3|2
1735039040000|2024-12-24 11:17:20|110706.4|110656.4|110706.5|110656.5|110706.5|110656.5|110706.4|110656.4|2
1735039050000|2024-12-24 11:17:30|110702.7|110652.7|110699.5|110649.5|110702.7|110652.7|110699.5|110649.5|5
1735039060000|2024-12-24 11:17:40|110699.6|110649.6|110699.5|110649.5|110700|110650|110699.5|110649.5|3
1735039070000|2024-12-24 11:17:50|110701.7|110651.7|110702.8|110652.8|110703|110653|110699.6|110649.6|5
1735039080000|2024-12-24 11:18:00|110702.7|110652.7|110697.3|110647.3|110702.7|110652.7|110697.3|110647.3|5
1735039090000|2024-12-24 11:18:10|110698.5|110648.5|110698.2|110648.2|110698.5|110648.5|110698.2|110648.2|2
1735039100000|2024-12-24 11:18:20|110696.8|110646.8|110696.8|110646.8|110697.3|110647.3|110696.8|110646.8|4
1735039110000|2024-12-24 11:18:30|110697|110647|110700.5|110650.5|110700.6|110650.6|110697|110647|6
1735039120000|2024-12-24 11:18:40|110700.4|110650.4|110696|110646|110700.5|110650.5|110693.2|110643.2|7
1735039130000|2024-12-24 11:18:50|110698.4|110648.4|110698|110648|110698.4|110648.4|110697.2|110647.2|3
1735039140000|2024-12-24 11:19:00|110698.9|110648.9|110698.4|110648.4|110699.4|110649.4|110698.4|110648.4|8
1735039150000|2024-12-24 11:19:10|110698.2|110648.2|110700|110650|110700|110650|110698.2|110648.2|2
1735039160000|2024-12-24 11:19:20|110700.4|110650.4|110695.6|110645.6|110700.4|110650.4|110695.6|110645.6|4
1735039170000|2024-12-24 11:19:30|110698|110648|110699.8|110649.8|110700.7|110650.7|110696.4|110646.4|10
1735039180000|2024-12-24 11:19:40|110700.7|110650.7|110703.9|110653.9|110703.9|110653.9|110699.8|110649.8|6
1735039190000|2024-12-24 11:19:50|110701.3|110651.3|110698.1|110648.1|110701.3|110651.3|110697.8|110647.8|4
1735039200000|2024-12-24 11:20:00|110698|110648|110702.2|110652.2|110702.2|110652.2|110697.8|110647.8|4
1735039210000|2024-12-24 11:20:10|110702.1|110652.1|110693.9|110643.9|110702.1|110652.1|110693.9|110643.9|7
1735039220000|2024-12-24 11:20:20|110692.7|110642.7|110694|110644|110694|110644|110692.7|110642.7|3
1735039230000|2024-12-24 11:20:30|110693.9|110643.9|110697.5|110647.5|110697.5|110647.5|110693.9|110643.9|3
1735039240000|2024-12-24 11:20:40|110700.9|110650.9|110705.6|110655.6|110706.7|110656.7|110700.9|110650.9|10
1735039250000|2024-12-24 11:20:50|110704.6|110654.6|110705.5|110655.5|110706.2|110656.2|110704.6|110654.6|5
1735039260000|2024-12-24 11:21:00|110704.7|110654.7|110705.5|110655.5|110705.6|110655.6|110704.7|110654.7|4
1735039270000|2024-12-24 11:21:10|110705.3|110655.3|110704.1|110654.1|110705.3|110655.3|110701.6|110651.6|3
1735039280000|2024-12-24 11:21:20|110703.8|110653.8|110707.2|110657.2|110707.2|110657.2|110703.8|110653.8|3
1735039290000|2024-12-24 11:21:30|110706.1|110656.1|110709.9|110659.9|110710.1|110660.1|110706.1|110656.1|6
1735039300000|2024-12-24 11:21:40|110709.6|110659.6|110710.1|110660.1|110710.1|110660.1|110709.6|110659.6|2
1735039310000|2024-12-24 11:21:50|110709.6|110659.6|110713|110663|110713.3|110663.3|110709.6|110659.6|5
1735039320000|2024-12-24 11:22:00|110713.2|110663.2|110713.1|110663.1|110713.2|110663.2|110712.3|110662.3|3
1735039330000|2024-12-24 11:22:10|110713|110663|110705.8|110655.8|110713|110663|110705.8|110655.8|5
1735039340000|2024-12-24 11:22:20|110705|110655|110695.7|110645.7|110705|110655|110695.7|110645.7|7
1735039350000|2024-12-24 11:22:30|110698.9|110648.9|110699.1|110649.1|110699.1|110649.1|110698.9|110648.9|2
1735039360000|2024-12-24 11:22:40|110699|110649|110699|110649|110699|110649|110699|110649|1
1735039370000|2024-12-24 11:22:50|110699.6|110649.6|110699.1|110649.1|110699.6|110649.6|110699.1|110649.1|2
1735039380000|2024-12-24 11:23:00|110699.3|110649.3|110689.5|110664.5|110699.6|110664.5|110689.5|110645.2|4
1735039390000|2024-12-24 11:23:10|110690.3|110665.3|110710.4|110660.4|110711.1|110668|110690.3|110654.4|9
1735039400000|2024-12-24 11:23:20|110709.9|110659.9|110710|110660|110710|110660|110709.6|110659.6|4
1735039410000|2024-12-24 11:23:30|110710.1|110660.1|110710.1|110660.1|110710.1|110660.1|110710.1|110660.1|1
1735039420000|2024-12-24 11:23:40|110709.6|110659.6|110709.9|110659.9|110709.9|110659.9|110709.6|110659.6|2
1735039430000|2024-12-24 11:23:50|110712|110662|110714.2|110664.2|110716|110666|110710|110660|7
1735039440000|2024-12-24 11:24:00|110715|110665|110718.9|110668.9|110718.9|110668.9|110714.7|110664.7|5
1735039450000|2024-12-24 11:24:10|110716.1|110666.1|110715.7|110665.7|110716.1|110666.1|110715.7|110665.7|2
1735039460000|2024-12-24 11:24:20|110714.8|110664.8|110712.7|110662.7|110715.3|110665.3|110712.7|110662.7|4
1735039470000|2024-12-24 11:24:30|110712.5|110662.5|110709.5|110659.5|110712.5|110662.5|110709.3|110659.3|6
1735039480000|2024-12-24 11:24:40|110706.7|110656.7|110706.2|110656.2|110706.7|110656.7|110706.2|110656.2|3
1735039490000|2024-12-24 11:24:50|110705.2|110655.2|110703.2|110653.2|110705.2|110655.2|110703.2|110653.2|2
1735039500000|2024-12-24 11:25:00|110705.5|110655.5|110715.6|110665.6|110715.6|110665.6|110705.5|110655.5|6
1735039510000|2024-12-24 11:25:10|110715.2|110665.2|110715.3|110665.3|110715.3|110665.3|110715.2|110665.2|2
1735039520000|2024-12-24 11:25:20|110715.4|110665.4|110708.5|110658.5|110715.4|110665.4|110708.5|110658.5|3
1735039530000|2024-12-24 11:25:30|110709.3|110659.3|110705.2|110655.2|110709.3|110659.3|110705.2|110655.2|9
1735039540000|2024-12-24 11:25:40|110705.1|110655.1|110707.3|110657.3|110707.3|110657.3|110705.1|110655.1|4
1735039550000|2024-12-24 11:25:50|110708.9|110658.9|110700.8|110650.8|110708.9|110658.9|110700.8|110650.8|10
1735039560000|2024-12-24 11:26:00|110701.3|110651.3|110704.7|110654.7|110704.7|110654.7|110701.3|110651.3|3
1735039570000|2024-12-24 11:26:10|110703.4|110653.4|110712.2|110662.2|110712.2|110662.2|110703.4|110653.4|5
1735039580000|2024-12-24 11:26:20|110712.1|110662.1|110712|110662|110712.1|110662.1|110712|110662|2
1735039590000|2024-12-24 11:26:30|110714|110664|110712.7|110662.7|110715.8|110665.8|110712.7|110662.7|8
1735039600000|2024-12-24 11:26:40|110712.5|110662.5|110712.1|110662.1|110712.5|110662.5|110712.1|110662.1|2
1735039620000|2024-12-24 11:27:00|110712.2|110662.2|110712.2|110662.2|110712.2|110662.2|110712.2|110662.2|1
1735039630000|2024-12-24 11:27:10|110713.1|110663.1|110710.9|110660.9|110713.1|110663.1|110709.5|110659.5|3
1735039640000|2024-12-24 11:27:20|110714.1|110664.1|110715.7|110665.7|110715.7|110665.7|110714.1|110664.1|2
1735039650000|2024-12-24 11:27:30|110715.5|110665.5|110715.2|110665.2|110715.5|110665.5|110715.2|110665.2|2
1735039660000|2024-12-24 11:27:40|110715.4|110665.4|110712|110662|110715.6|110665.6|110712|110662|4
1735039670000|2024-12-24 11:27:50|110712.3|110662.3|110714.4|110664.4|110714.4|110664.4|110712.3|110662.3|3
1735039680000|2024-12-24 11:28:00|110715.5|110665.5|110715.5|110665.5|110715.5|110665.5|110715.5|110665.5|1
1735039690000|2024-12-24 11:28:10|110717.8|110667.8|110721.1|110671.1|110723.8|110673.8|110717.8|110667.8|13
1735039700000|2024-12-24 11:28:20|110723.6|110673.6|110720.7|110670.7|110723.6|110673.6|110720.7|110670.7|3
1735039710000|2024-12-24 11:28:30|110717.3|110667.3|110720.7|110670.7|110720.7|110670.7|110717.3|110667.3|9
1735039730000|2024-12-24 11:28:50|110719.7|110669.7|110717|110667|110719.7|110669.7|110717|110667|5
1735039740000|2024-12-24 11:29:00|110717.5|110667.5|110717.5|110667.5|110717.5|110667.5|110717.5|110667.5|1
1735039750000|2024-12-24 11:29:10|110716.7|110666.7|110717.3|110667.3|110717.4|110667.4|110716.3|110666.3|5
1735039760000|2024-12-24 11:29:20|110717|110667|110723.9|110673.9|110723.9|110673.9|110717|110667|2
1735039770000|2024-12-24 11:29:30|110724.3|110674.3|110724.3|110674.3|110724.3|110674.3|110724.3|110674.3|1
1735039780000|2024-12-24 11:29:40|110724.4|110674.4|110720.7|110670.7|110724.4|110674.4|110720.7|110670.7|4
1735039790000|2024-12-24 11:29:50|110720.6|110670.6|110742.7|110692.7|110744.2|110707.3|110720.6|110670.6|14
1735039800000|2024-12-24 11:30:00|110743|110693|110756.2|110706.2|110758.2|110711.1|110733.9|110693|13
1735039810000|2024-12-24 11:30:10|110759.1|110709.1|110755.5|110705.5|110759.1|110709.1|110755.5|110705.5|5
1735039820000|2024-12-24 11:30:20|110755.4|110705.4|110759.4|110709.4|110759.4|110709.4|110752.9|110702.9|6
1735039830000|2024-12-24 11:30:30|110759.5|110709.5|110761.9|110711.9|110761.9|110711.9|110759.1|110709.1|5
1735039850000|2024-12-24 11:30:50|110761.8|110711.8|110781.3|110731.3|110781.3|110731.3|110758.5|110708.5|15
1735039860000|2024-12-24 11:31:00|110783.4|110733.4|110776.9|110726.9|110787|110737|110776.9|110726.9|7
1735039870000|2024-12-24 11:31:10|110777.4|110727.4|110776.4|110726.4|110777.4|110727.4|110776.4|110726.4|4
1735039880000|2024-12-24 11:31:20|110774.2|110724.2|110774.6|110724.6|110776.3|110726.3|110773.9|110723.9|7
1735039890000|2024-12-24 11:31:30|110774.8|110724.8|110774.2|110724.2|110775|110725|110774.2|110724.2|3
1735039900000|2024-12-24 11:31:40|110776.8|110726.8|110778.4|110728.4|110779.4|110729.4|110776.8|110726.8|10
1735039910000|2024-12-24 11:31:50|110778.8|110728.8|110780.7|110730.7|110781.2|110731.2|110778.8|110728.8|4
1735039920000|2024-12-24 11:32:00|110780.6|110730.6|110781.7|110731.7|110781.7|110731.7|110780.4|110730.4|5
1735039930000|2024-12-24 11:32:10|110780.5|110730.5|110777.9|110727.9|110780.5|110730.5|110772.9|110722.9|6
1735039940000|2024-12-24 11:32:20|110777.6|110727.6|110778|110728|110778|110728|110777.4|110727.4|5
1735039950000|2024-12-24 11:32:30|110777.9|110727.9|110780.1|110730.1|110780.3|110730.3|110777.9|110727.9|5
1735039960000|2024-12-24 11:32:40|110777.7|110727.7|110782.6|110732.6|110782.6|110732.6|110777.7|110727.7|5
1735039970000|2024-12-24 11:32:50|110783.5|110733.5|110782.8|110732.8|110783.5|110733.5|110782.8|110732.8|4
1735039980000|2024-12-24 11:33:00|110783.5|110733.5|110788.8|110738.8|110789.5|110739.5|110783.5|110733.5|6
1735039990000|2024-12-24 11:33:10|110788.9|110738.9|110789.2|110739.2|110789.3|110739.3|110788.9|110738.9|4
1735040000000|2024-12-24 11:33:20|110791.3|110741.3|110793.6|110743.6|110793.6|110743.6|110791.2|110741.2|4
1735040010000|2024-12-24 11:33:30|110794.4|110744.4|110793.3|110743.3|110795.4|110745.4|110792.4|110742.4|4
1735040020000|2024-12-24 11:33:40|110787.2|110737.2|110787.7|110737.7|110787.7|110737.7|110786.8|110736.8|9
1735040030000|2024-12-24 11:33:50|110787.3|110737.3|110787.5|110737.5|110787.5|110737.5|110787.3|110737.3|4
1735040040000|2024-12-24 11:34:00|110789.5|110739.5|110789.6|110739.6|110789.6|110739.6|110789.5|110739.5|2
1735040050000|2024-12-24 11:34:10|110789.7|110739.7|110786.6|110736.6|110789.7|110739.7|110785.5|110735.5|4
1735040070000|2024-12-24 11:34:30|110782.9|110732.9|110784.3|110734.3|110784.3|110734.3|110782.2|110732.2|10
1735040080000|2024-12-24 11:34:40|110786.8|110736.8|110786.8|110736.8|110786.8|110736.8|110785.4|110735.4|8
1735040090000|2024-12-24 11:34:50|110785.6|110735.6|110785.9|110735.9|110787.1|110737.1|110785.6|110735.6|5
1735040100000|2024-12-24 11:35:00|110783.9|110733.9|110783.7|110733.7|110783.9|110733.9|110783.7|110733.7|3
1735040120000|2024-12-24 11:35:20|110783.8|110733.8|110791|110741|110791|110741|110783.8|110733.8|8
1735040130000|2024-12-24 11:35:30|110791.1|110741.1|110798.2|110748.2|110800.4|110750.4|110789.9|110739.9|8
1735040140000|2024-12-24 11:35:40|110798.5|110748.5|110798.5|110748.5|110798.5|110748.5|110798.5|110748.5|1
1735040150000|2024-12-24 11:35:50|110797.3|110747.3|110783.8|110733.8|110797.3|110747.3|110778.1|110728.1|14
1735040160000|2024-12-24 11:36:00|110783.5|110733.5|110784.9|110734.9|110784.9|110734.9|110778.7|110728.7|10
1735040170000|2024-12-24 11:36:10|110787.3|110737.3|110785|110735|110787.3|110737.3|110781.1|110731.1|8
1735040180000|2024-12-24 11:36:20|110785.1|110735.1|110788.8|110738.8|110788.8|110738.8|110785.1|110735.1|7
1735040190000|2024-12-24 11:36:30|110787.6|110737.6|110781.6|110731.6|110787.6|110737.6|110781.6|110731.6|6
1735040200000|2024-12-24 11:36:40|110782.8|110732.8|110781.6|110731.6|110782.8|110732.8|110779.5|110729.5|7
1735040210000|2024-12-24 11:36:50|110782.9|110732.9|110786.2|110736.2|110786.2|110736.2|110780.9|110730.9|8
1735040220000|2024-12-24 11:37:00|110785.9|110735.9|110798.4|110748.4|110798.7|110748.7|110785.9|110735.9|6
1735040230000|2024-12-24 11:37:10|110798.5|110748.5|110800.9|110750.9|110801.2|110751.2|110798.2|110748.2|5
1735040240000|2024-12-24 11:37:20|110801|110751|110798.3|110748.3|110801.1|110751.1|110798.3|110748.3|6
1735040250000|2024-12-24 11:37:30|110797.9|110747.9|110797.9|110747.9|110797.9|110747.9|110797.9|110747.9|1
1735040260000|2024-12-24 11:37:40|110797.8|110747.8|110797.8|110747.8|110797.8|110747.8|110797.8|110747.8|1
1735040270000|2024-12-24 11:37:50|110794.2|110744.2|110794.6|110744.6|110797.2|110747.2|110791.1|110741.1|9
1735040280000|2024-12-24 11:38:00|110793.9|110743.9|110794.7|110744.7|110795.6|110745.6|110793.9|110743.9|4
1735040290000|2024-12-24 11:38:10|110794.9|110744.9|110800.9|110750.9|110801.8|110751.8|110794.9|110744.9|8
1735040300000|2024-12-24 11:38:20|110803.3|110753.3|110801.3|110751.3|110804.4|110754.4|110801.3|110751.3|6
1735040310000|2024-12-24 11:38:30|110801.2|110751.2|110800.7|110750.7|110801.9|110751.9|110800.7|110750.7|5
1735040320000|2024-12-24 11:38:40|110799.6|110749.6|110800.6|110750.6|110800.8|110750.8|110799.6|110749.6|4
1735040330000|2024-12-24 11:38:50|110800.7|110750.7|110798.8|110748.8|110800.7|110750.7|110794.7|110744.7|14
1735040340000|2024-12-24 11:39:00|110799.6|110749.6|110798.5|110748.5|110799.7|110749.7|110796.9|110746.9|6
1735040350000|2024-12-24 11:39:10|110799.7|110749.7|110799.2|110749.2|110799.7|110749.7|110798.1|110748.1|8
1735040360000|2024-12-24 11:39:20|110797.9|110747.9|110795.1|110745.1|110797.9|110747.9|110795.1|110745.1|5
1735040370000|2024-12-24 11:39:30|110794.9|110744.9|110792.1|110742.1|110794.9|110744.9|110792.1|110742.1|2
1735040380000|2024-12-24 11:39:40|110794.5|110744.5|110794.6|110744.6|110794.7|110744.7|110794.5|110744.5|3
1735040390000|2024-12-24 11:39:50|110794.7|110744.7|110794.8|110744.8|110794.8|110744.8|110794.7|110744.7|2
1735040400000|2024-12-24 11:40:00|110794.7|110744.7|110794.7|110744.7|110794.7|110744.7|110794.7|110744.7|1
1735040410000|2024-12-24 11:40:10|110794.8|110744.8|110797.8|110747.8|110797.8|110747.8|110794.8|110744.8|3
1735040420000|2024-12-24 11:40:20|110798.4|110748.4|110794.8|110744.8|110798.4|110748.4|110794.7|110744.7|8
1735040430000|2024-12-24 11:40:30|110795.5|110745.5|110804.3|110754.3|110804.3|110754.3|110795.5|110745.5|5
1735040440000|2024-12-24 11:40:40|110806.4|110756.4|110814.2|110764.2|110814.2|110764.2|110806.4|110756.4|7
1735040450000|2024-12-24 11:40:50|110814.1|110764.1|110818.2|110768.2|110821.9|110771.9|110814|110764|9
1735040460000|2024-12-24 11:41:00|110820|110770|110822.9|110772.9|110825.3|110775.3|110820|110770|8
1735040470000|2024-12-24 11:41:10|110821.9|110771.9|110821.9|110771.9|110821.9|110771.9|110821.9|110771.9|1
1735040480000|2024-12-24 11:41:20|110822.5|110772.5|110831.1|110781.1|110831.8|110781.8|110822.5|110772.5|11
1735040490000|2024-12-24 11:41:30|110833.8|110783.8|110829.3|110779.3|110833.8|110783.8|110829.3|110779.3|6
1735040500000|2024-12-24 11:41:40|110829.7|110779.7|110829|110779|110829.8|110779.8|110828.9|110778.9|5
1735040510000|2024-12-24 11:41:50|110829.9|110779.9|110824.3|110774.3|110829.9|110779.9|110824.3|110774.3|5
1735040520000|2024-12-24 11:42:00|110823.4|110773.4|110823|110773|110824.3|110774.3|110823|110773|4
1735040530000|2024-12-24 11:42:10|110822.6|110772.6|110823.4|110773.4|110823.4|110773.4|110822.6|110772.6|3
1735040540000|2024-12-24 11:42:20|110823|110773|110821.6|110771.6|110823|110773|110818.8|110768.8|13
1735040550000|2024-12-24 11:42:30|110823|110773|110810|110785|110833.1|110789.7|110808.9|110771.6|18
1735040560000|2024-12-24 11:42:40|110810.4|110785.4|110814.7|110789.7|110814.7|110789.7|110810.4|110785.4|2
1735040580000|2024-12-24 11:43:00|110812.2|110787.2|110809.9|110784.9|110814.7|110789.7|110809.9|110784.9|5
1735040590000|2024-12-24 11:43:10|110808.9|110783.9|110806.9|110781.9|110808.9|110783.9|110805.3|110780.3|4
1735040600000|2024-12-24 11:43:20|110804.7|110779.7|110806.9|110781.9|110808.9|110783.9|110804.7|110779.7|4
1735040610000|2024-12-24 11:43:30|110804.7|110779.7|110796.4|110746.4|110805.3|110780.3|110796.4|110746.4|10
1735040620000|2024-12-24 11:43:40|110796.7|110746.7|110796.4|110746.4|110796.8|110746.8|110796.4|110746.4|6
1735040630000|2024-12-24 11:43:50|110796|110746|110796.2|110746.2|110796.2|110746.2|110796|110746|2
1735040640000|2024-12-24 11:44:00|110796.8|110746.8|110791.4|110766.4|110796.8|110766.4|110786.6|110746.8|7
1735040650000|2024-12-24 11:44:10|110791.8|110766.8|110810.7|110760.7|110810.7|110773.2|110791.8|110760.7|11
1735040670000|2024-12-24 11:44:30|110813.5|110763.5|110813.8|110763.8|110817|110767|110813.2|110763.2|8
1735040680000|2024-12-24 11:44:40|110813.2|110763.2|110813.2|110763.2|110813.2|110763.2|110813.2|110763.2|1
1735040690000|2024-12-24 11:44:50|110812|110762|110814|110764|110814|110764|110811.3|110761.3|6
1735040700000|2024-12-24 11:45:00|110808|110758|110813.7|110763.7|110813.7|110763.7|110808|110758|12
1735040710000|2024-12-24 11:45:10|110813.5|110763.5|110814.3|110764.3|110814.3|110764.3|110813.5|110763.5|2
1735040720000|2024-12-24 11:45:20|110814.2|110764.2|110814.3|110764.3|110814.3|110764.3|110814.2|110764.2|2
1735040730000|2024-12-24 11:45:30|110814.2|110764.2|110814.3|110764.3|110814.3|110764.3|110814.2|110764.2|2
1735040740000|2024-12-24 11:45:40|110813.2|110763.2|110813.3|110763.3|110813.7|110763.7|110813.2|110763.2|3
1735040750000|2024-12-24 11:45:50|110813.6|110763.6|110808.6|110783.6|110819.5|110783.6|110808.6|110763.3|6
1735040760000|2024-12-24 11:46:00|110807.4|110782.4|110810.5|110785.5|110810.5|110785.5|110807.4|110782.4|3
1735040770000|2024-12-24 11:46:10|110809.8|110784.8|110811.2|110786.2|110816.1|110791.1|110809.8|110784.8|7
1735040780000|2024-12-24 11:46:20|110812.2|110787.2|110811.9|110786.9|110812.2|110787.2|110811.9|110786.9|3
1735040790000|2024-12-24 11:46:30|110812.5|110787.5|110811.9|110786.9|110812.5|110787.5|110811.9|110786.9|2
1735040800000|2024-12-24 11:46:40|110811.8|110786.8|110809.6|110784.6|110811.8|110786.8|110809.6|110784.6|2
1735040810000|2024-12-24 11:46:50|110812.6|110787.6|110823.2|110773.2|110823.2|110787.6|110812.6|110773.2|2
1735040820000|2024-12-24 11:47:00|110824.6|110774.6|110843.3|110793.3|110848.5|110799.7|110819.9|110774.6|15
1735040830000|2024-12-24 11:47:10|110846|110796|110844.5|110794.5|110847.1|110797.1|110841.4|110791.4|7
1735040840000|2024-12-24 11:47:20|110844.6|110794.6|110840.2|110790.2|110847.4|110797.4|110840.2|110790.2|10
1735040870000|2024-12-24 11:47:50|110838.5|110788.5|110838.5|110788.5|110838.5|110788.5|110838.5|110788.5|1
1735040880000|2024-12-24 11:48:00|110837.4|110787.4|110836.5|110786.5|110837.4|110787.4|110836.5|110786.5|2
1735040890000|2024-12-24 11:48:10|110836.6|110786.6|110839.7|110789.7|110839.7|110789.7|110836.5|110786.5|5
1735040900000|2024-12-24 11:48:20|110839.6|110789.6|110836.3|110786.3|110840.7|110790.7|110836.3|110786.3|5
1735040910000|2024-12-24 11:48:30|110832.8|110782.8|110835.8|110785.8|110835.8|110785.8|110832.2|110782.2|7
1735040920000|2024-12-24 11:48:40|110835.5|110785.5|110838.6|110788.6|110839.1|110789.1|110835.5|110785.5|4
1735040930000|2024-12-24 11:48:50|110840.3|110790.3|110840.3|110790.3|110840.3|110806.4|110831.4|110789.3|7
1735040940000|2024-12-24 11:49:00|110839.3|110789.3|110836.5|110786.5|110839.3|110789.3|110836.4|110786.4|6
1735040950000|2024-12-24 11:49:10|110836.7|110786.7|110842.1|110792.1|110842.1|110792.1|110836.7|110786.7|4
1735040960000|2024-12-24 11:49:20|110842.5|110792.5|110846.8|110796.8|110848.5|110798.5|110842.5|110792.5|5
1735040970000|2024-12-24 11:49:30|110844.7|110794.7|110845.9|110795.9|110845.9|110795.9|110844.7|110794.7|2
1735040980000|2024-12-24 11:49:40|110842.7|110792.7|110843.9|110793.9|110843.9|110809.8|110831.8|110792.7|4
1735040990000|2024-12-24 11:49:50|110844|110794|110841.6|110791.6|110844|110794|110840.6|110790.6|4
1735041000000|2024-12-24 11:50:00|110838.4|110788.4|110840.9|110790.9|110842.9|110792.9|110838.4|110788.4|11
1735041010000|2024-12-24 11:50:10|110840.3|110790.3|110840.3|110790.3|110840.3|110790.3|110840.3|110790.3|1
1735041020000|2024-12-24 11:50:20|110837.7|110787.7|110833.7|110783.7|110837.7|110787.7|110833.7|110783.7|4
1735041030000|2024-12-24 11:50:30|110834.2|110784.2|110841.5|110791.5|110841.5|110791.5|110834.2|110784.2|9
1735041040000|2024-12-24 11:50:40|110842.2|110792.2|110828.9|110803.9|110842.2|110804.7|110828.9|110792.2|4
1735041050000|2024-12-24 11:50:50|110829.4|110804.4|110842.7|110792.7|110842.7|110804.7|110829.4|110792.7|3
1735041060000|2024-12-24 11:51:00|110844.7|110794.7|110845.5|110795.5|110845.5|110795.5|110844.7|110794.7|3
1735041070000|2024-12-24 11:51:10|110845.8|110795.8|110845.5|110795.5|110845.8|110795.8|110844.7|110794.7|3
1735041080000|2024-12-24 11:51:20|110846.9|110796.9|110839.4|110789.4|110846.9|110796.9|110836.8|110786.8|7
1735041090000|2024-12-24 11:51:30|110837.8|110787.8|110836.8|110786.8|110838.9|110788.9|110836.2|110786.2|8
1735041100000|2024-12-24 11:51:40|110836.3|110786.3|110834.1|110784.1|110836.3|110786.3|110833.6|110783.6|4
1735041110000|2024-12-24 11:51:50|110834.4|110784.4|110837.2|110787.2|110837.2|110787.2|110832.6|110782.6|7
1735041120000|2024-12-24 11:52:00|110837.1|110787.1|110830.1|110805.1|110838.8|110808|110830.1|110787.1|7
1735041130000|2024-12-24 11:52:10|110829.5|110804.5|110827.8|110802.8|110829.9|110804.9|110827.8|110802.8|4
1735041140000|2024-12-24 11:52:20|110830.2|110805.2|110837.8|110787.8|110842.3|110805.2|110830.2|110787.8|6
1735041150000|2024-12-24 11:52:30|110837.2|110787.2|110837.1|110787.1|110837.2|110787.2|110837|110787|3
1735041160000|2024-12-24 11:52:40|110840.6|110790.6|110844.8|110794.8|110844.8|110794.8|110840.6|110790.6|7
1735041170000|2024-12-24 11:52:50|110844.9|110794.9|110842.8|110792.8|110845.2|110795.2|110842.2|110792.2|5
1735041180000|2024-12-24 11:53:00|110842.7|110792.7|110836.1|110786.1|110843|110793|110836.1|110786.1|7
1735041190000|2024-12-24 11:53:10|110836.3|110786.3|110836.2|110786.2|110836.3|110786.3|110836.2|110786.2|2
1735041200000|2024-12-24 11:53:20|110837|110787|110839.6|110789.6|110841|110791|110835.6|110785.6|9
1735041210000|2024-12-24 11:53:30|110837|110787|110832.8|110782.8|110837|110787|110832.7|110782.7|7
1735041220000|2024-12-24 11:53:40|110833.2|110783.2|110833|110783|110833.5|110783.5|110832.4|110782.4|5
1735041230000|2024-12-24 11:53:50|110832.8|110782.8|110832.9|110782.9|110832.9|110782.9|110832.8|110782.8|2
1735041240000|2024-12-24 11:54:00|110833.3|110783.3|110833.3|110783.3|110833.3|110783.3|110833.3|110783.3|1
1735041250000|2024-12-24 11:54:10|110833.2|110783.2|110831.2|110781.2|110833.2|110783.2|110831.2|110781.2|2
1735041260000|2024-12-24 11:54:20|110830.9|110780.9|110830.6|110780.6|110833.2|110783.2|110830.5|110780.5|5
1735041270000|2024-12-24 11:54:30|110830.1|110780.1|110830.1|110780.1|110830.1|110780.1|110830.1|110780.1|1
1735041290000|2024-12-24 11:54:50|110833.1|110783.1|110840.5|110790.5|110840.5|110790.5|110833.1|110783.1|9
1735041300000|2024-12-24 11:55:00|110839.5|110789.5|110842.9|110792.9|110842.9|110792.9|110839.5|110789.5|5
1735041310000|2024-12-24 11:55:10|110842.3|110792.3|110843|110793|110845.5|110795.5|110842.3|110792.3|7
1735041320000|2024-12-24 11:55:20|110843.1|110793.1|110842.5|110792.5|110843.1|110793.1|110839.4|110789.4|11
1735041330000|2024-12-24 11:55:30|110842|110792|110846.1|110796.1|110849.2|110799.2|110842|110792|12
1735041340000|2024-12-24 11:55:40|110845.7|110795.7|110846.4|110796.4|110846.4|110796.4|110845.7|110795.7|5
1735041350000|2024-12-24 11:55:50|110846.3|110796.3|110846.5|110796.5|110846.5|110796.5|110846.3|110796.3|3
1735041360000|2024-12-24 11:56:00|110846.2|110796.2|110845.5|110795.5|110846.2|110796.2|110842.5|110792.5|6
1735041370000|2024-12-24 11:56:10|110845.6|110795.6|110848.2|110798.2|110848.2|110798.2|110845.6|110795.6|2
1735041380000|2024-12-24 11:56:20|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|1
1735041390000|2024-12-24 11:56:30|110848.7|110798.7|110838|110788|110848.7|110798.7|110837|110787|7
1735041400000|2024-12-24 11:56:40|110839|110789|110839.1|110789.1|110839.1|110789.1|110839|110789|2
1735041410000|2024-12-24 11:56:50|110841|110791|110857.5|110807.5|110857.5|110807.5|110841|110791|11
1735041420000|2024-12-24 11:57:00|110857.3|110807.3|110857.3|110807.3|110857.3|110807.3|110857.3|110807.3|1
1735041430000|2024-12-24 11:57:10|110858.6|110808.6|110861.2|110811.2|110861.7|110826.8|110848.9|110807.3|11
1735041440000|2024-12-24 11:57:20|110861.3|110811.3|110862.9|110812.9|110863.2|110813.2|110861.3|110811.3|6
1735041450000|2024-12-24 11:57:30|110863|110813|110854|110804|110863|110813|110854|110804|6
1735041460000|2024-12-24 11:57:40|110853.6|110803.6|110853.8|110803.8|110853.8|110803.8|110853.5|110803.5|4
1735041470000|2024-12-24 11:57:50|110853.7|110803.7|110847.2|110797.2|110853.7|110803.7|110846.2|110796.2|5
1735041480000|2024-12-24 11:58:00|110847|110797|110847.3|110797.3|110847.3|110797.3|110847|110797|2
1735041490000|2024-12-24 11:58:10|110847.8|110797.8|110843|110793|110847.9|110797.9|110840.1|110790.1|12
1735041500000|2024-12-24 11:58:20|110843.5|110793.5|110839.8|110789.8|110843.5|110793.5|110839.7|110789.7|4
1735041510000|2024-12-24 11:58:30|110839.6|110789.6|110840.2|110790.2|110840.2|110790.2|110839.6|110789.6|2
1735041520000|2024-12-24 11:58:40|110839.7|110789.7|110839.6|110789.6|110839.7|110789.7|110833.9|110783.9|6
1735041530000|2024-12-24 11:58:50|110841.6|110791.6|110842.9|110792.9|110842.9|110792.9|110841.6|110791.6|2
1735041540000|2024-12-24 11:59:00|110843.2|110793.2|110843.2|110793.2|110843.2|110793.2|110843.2|110793.2|1
1735041550000|2024-12-24 11:59:10|110840.9|110790.9|110840.3|110790.3|110841.7|110791.7|110837|110787|6
1735041560000|2024-12-24 11:59:20|110839.5|110789.5|110839.5|110789.5|110840.3|110790.3|110839.5|110789.5|3
1735041570000|2024-12-24 11:59:30|110840.3|110790.3|110832.9|110782.9|110840.3|110790.3|110831.6|110781.6|12
1735041580000|2024-12-24 11:59:40|110832.8|110782.8|110832.7|110782.7|110832.9|110782.9|110831.7|110781.7|18
1735041590000|2024-12-24 11:59:50|110832.9|110782.9|110832.5|110782.5|110832.9|110782.9|110827.1|110777.1|13
1735041600000|2024-12-24 12:00:00|110830.5|110780.5|110826.7|110776.7|110830.5|110780.5|110824.4|110774.4|8
1735041610000|2024-12-24 12:00:10|110826.8|110776.8|110826.8|110776.8|110826.9|110776.9|110826.8|110776.8|3
1735041620000|2024-12-24 12:00:20|110826.7|110776.7|110826|110776|110826.7|110776.7|110826|110776|3
1735041630000|2024-12-24 12:00:30|110825.6|110775.6|110822.7|110772.7|110825.6|110775.6|110822.7|110772.7|3
1735041640000|2024-12-24 12:00:40|110822|110772|110822.6|110772.6|110822.6|110772.6|110821.7|110771.7|4
1735041650000|2024-12-24 12:00:50|110822|110772|110819.6|110769.6|110824.1|110774.1|110819.6|110769.6|6
1735041660000|2024-12-24 12:01:00|110821.4|110771.4|110822|110772|110822|110772|110817.7|110767.7|15
1735041670000|2024-12-24 12:01:10|110822.1|110772.1|110822.2|110772.2|110822.2|110772.2|110820.2|110770.2|4
1735041680000|2024-12-24 12:01:20|110820.2|110770.2|110819.3|110769.3|110820.2|110770.2|110817.8|110767.8|3
1735041690000|2024-12-24 12:01:30|110817.8|110767.8|110818.6|110768.6|110819.3|110769.3|110816.9|110766.9|5
1735041700000|2024-12-24 12:01:40|110817.4|110767.4|110825.4|110775.4|110826.2|110776.2|110817.1|110767.1|11
1735041710000|2024-12-24 12:01:50|110826.2|110776.2|110825.8|110775.8|110828.1|110778.1|110822.7|110772.7|7
1735041720000|2024-12-24 12:02:00|110826.5|110776.5|110822.5|110772.5|110826.5|110776.5|110822.5|110772.5|22
1735041730000|2024-12-24 12:02:10|110823.4|110773.4|110837.8|110787.8|110842.2|110792.2|110823.4|110773.4|14
1735041740000|2024-12-24 12:02:20|110839.1|110789.1|110840.7|110790.7|110842.3|110792.3|110839.1|110789.1|3
1735041750000|2024-12-24 12:02:30|110838.8|110788.8|110843.1|110793.1|110843.1|110793.1|110838.8|110788.8|3
1735041760000|2024-12-24 12:02:40|110844.2|110794.2|110846.9|110796.9|110848.7|110798.7|110844.2|110794.2|9
1735041770000|2024-12-24 12:02:50|110849|110799|110849|110799|110849|110799|110849|110799|1
1735041780000|2024-12-24 12:03:00|110847.1|110797.1|110847.1|110797.1|110847.1|110797.1|110847.1|110797.1|1
1735041790000|2024-12-24 12:03:10|110845.9|110795.9|110845.9|110795.9|110847.1|110797.1|110844.9|110794.9|16
1735041800000|2024-12-24 12:03:20|110844.9|110794.9|110842.2|110792.2|110845.9|110795.9|110842.2|110792.2|19
1735041810000|2024-12-24 12:03:30|110841.4|110791.4|110842.2|110792.2|110842.2|110792.2|110841.4|110791.4|3
1735041820000|2024-12-24 12:03:40|110838.7|110788.7|110821.7|110771.7|110838.7|110788.7|110821.7|110771.7|23
1735041830000|2024-12-24 12:03:50|110821.5|110771.5|110812.9|110762.9|110822.7|110772.7|110812.9|110762.9|9
1735041840000|2024-12-24 12:04:00|110815.3|110765.3|110816.1|110766.1|110816.1|110766.1|110813.4|110763.4|8
1735041850000|2024-12-24 12:04:10|110815.2|110765.2|110815.3|110765.3|110815.3|110765.3|110815.2|110765.2|2
1735041860000|2024-12-24 12:04:20|110815|110765|110813.5|110763.5|110815|110765|110813.5|110763.5|3
1735041870000|2024-12-24 12:04:30|110813.6|110763.6|110813.4|110763.4|110813.6|110763.6|110813.4|110763.4|2
1735041890000|2024-12-24 12:04:50|110811|110761|110801.8|110751.8|110811|110761|110798.1|110748.1|18
1735041900000|2024-12-24 12:05:00|110801.5|110751.5|110801.8|110751.8|110801.8|110751.8|110801.5|110751.5|2
1735041910000|2024-12-24 12:05:10|110801.7|110751.7|110801.7|110751.7|110801.7|110751.7|110801|110751|3
1735041920000|2024-12-24 12:05:20|110801|110751|110803.3|110753.3|110804.4|110754.4|110801|110751|10
1735041930000|2024-12-24 12:05:30|110803.4|110753.4|110803.6|110753.6|110803.6|110753.6|110803.4|110753.4|2
1735041940000|2024-12-24 12:05:40|110803.4|110753.4|110800.9|110750.9|110803.4|110753.4|110800.3|110750.3|6
1735041950000|2024-12-24 12:05:50|110802.2|110752.2|110784.1|110734.1|110802.2|110752.2|110784.1|110734.1|9
1735041960000|2024-12-24 12:06:00|110785.3|110735.3|110772.5|110722.5|110785.3|110735.3|110772.5|110722.5|14
1735041970000|2024-12-24 12:06:10|110773.4|110723.4|110776.6|110726.6|110777.2|110727.2|110773.4|110723.4|6
1735041980000|2024-12-24 12:06:20|110776.5|110726.5|110780.6|110730.6|110780.6|110730.6|110776.5|110726.5|4
1735041990000|2024-12-24 12:06:30|110782.5|110732.5|110783.2|110733.2|110783.2|110733.2|110781|110731|11
1735042000000|2024-12-24 12:06:40|110782.7|110732.7|110781.7|110731.7|110784.5|110734.5|110781.7|110731.7|4
1735042010000|2024-12-24 12:06:50|110783.6|110733.6|110793.8|110743.8|110794.7|110744.7|110783.6|110733.6|10
1735042020000|2024-12-24 12:07:00|110794.1|110744.1|110793.9|110743.9|110795.6|110745.6|110793.9|110743.9|3
1735042030000|2024-12-24 12:07:10|110791.9|110741.9|110812.2|110762.2|110812.2|110762.2|110791.9|110741.9|8
1735042040000|2024-12-24 12:07:20|110812|110762|110813.4|110763.4|110814.9|110764.9|110812|110762|6
1735042050000|2024-12-24 12:07:30|110815.2|110765.2|110811.3|110761.3|110815.2|110765.2|110810|110760|6
1735042060000|2024-12-24 12:07:40|110810|110760|110816.8|110766.8|110817.8|110767.8|110810|110760|6
1735042070000|2024-12-24 12:07:50|110815.3|110765.3|110816.8|110766.8|110817.8|110767.8|110815.3|110765.3|8
1735042080000|2024-12-24 12:08:00|110815.3|110765.3|110816.8|110766.8|110817.8|110767.8|110815.3|110765.3|5
1735042090000|2024-12-24 12:08:10|110817.5|110767.5|110852.8|110802.8|110855|110805|110817.5|110767.5|14
1735042100000|2024-12-24 12:08:20|110853.6|110803.6|110875|110825|110875|110825|110853.6|110803.6|14
1735042110000|2024-12-24 12:08:30|110873.2|110823.2|110890.2|110840.2|110890.2|110840.2|110872.8|110822.8|11
1735042120000|2024-12-24 12:08:40|110890.3|110840.3|110887.7|110837.7|110890.3|110840.3|110887.7|110837.7|5
1735042130000|2024-12-24 12:08:50|110890|110840|110894.4|110844.4|110894.8|110844.8|110883.9|110833.9|13
1735042140000|2024-12-24 12:09:00|110894.6|110844.6|110900.9|110850.9|110900.9|110850.9|110894.6|110844.6|5
1735042150000|2024-12-24 12:09:10|110916.1|110866.1|110916.7|110866.7|110917|110867|110915.7|110865.7|6
1735042160000|2024-12-24 12:09:20|110916.5|110866.5|110917.4|110867.4|110917.4|110867.4|110915|110865|6
1735042170000|2024-12-24 12:09:30|110917.1|110867.1|110930.4|110880.4|110930.4|110880.4|110917.1|110867.1|7
1735042180000|2024-12-24 12:09:40|110930|110880|110918|110868|110935.3|110885.3|110918|110868|15
1735042190000|2024-12-24 12:09:50|110916.3|110866.3|110930.4|110880.4|110930.4|110880.4|110916.3|110866.3|8
1735042200000|2024-12-24 12:10:00|110929.7|110879.7|110935.4|110885.4|110937.9|110887.9|110929.7|110879.7|12
1735042210000|2024-12-24 12:10:10|110935.9|110885.9|110933.5|110883.5|110935.9|110885.9|110933.5|110883.5|9
1735042220000|2024-12-24 12:10:20|110931.5|110881.5|110930.5|110880.5|110932.4|110882.4|110929.8|110879.8|9
1735042230000|2024-12-24 12:10:30|110929.8|110879.8|110925.4|110875.4|110932.2|110882.2|110924.3|110874.3|18
1735042240000|2024-12-24 12:10:40|110925.1|110875.1|110927.9|110877.9|110927.9|110877.9|110924.3|110874.3|4
1735042250000|2024-12-24 12:10:50|110929.6|110879.6|110927.9|110877.9|110929.6|110879.6|110927.9|110877.9|2
1735042260000|2024-12-24 12:11:00|110929.6|110879.6|110930.6|110880.6|110930.6|110880.6|110927.9|110877.9|8
1735042270000|2024-12-24 12:11:10|110931.5|110881.5|110933.7|110883.7|110934.7|110884.7|110931.5|110881.5|6
1735042280000|2024-12-24 12:11:20|110934.7|110884.7|110933.7|110883.7|110934.7|110884.7|110933.7|110883.7|2
1735042290000|2024-12-24 12:11:30|110931.7|110881.7|110931.7|110881.7|110932.5|110882.5|110930|110880|9
1735042300000|2024-12-24 12:11:40|110930.6|110880.6|110918|110868|110930.8|110880.8|110917.1|110867.1|14
1735042310000|2024-12-24 12:11:50|110920.4|110870.4|110939.6|110889.6|110942.4|110892.4|110920.4|110870.4|11
1735042320000|2024-12-24 12:12:00|110940.4|110890.4|110939.6|110889.6|110940.4|110890.4|110939.6|110889.6|2
1735042330000|2024-12-24 12:12:10|110940.4|110890.4|110945.3|110895.3|110946.9|110896.9|110939.6|110889.6|10
1735042340000|2024-12-24 12:12:20|110942.9|110892.9|110944|110894|110944|110894|110942.4|110892.4|3
1735042350000|2024-12-24 12:12:30|110944.1|110894.1|110953.7|110903.7|110953.7|110903.7|110944.1|110894.1|7
1735042360000|2024-12-24 12:12:40|110953.6|110903.6|110951.5|110901.5|110955.2|110905.2|110949.5|110899.5|12
1735042370000|2024-12-24 12:12:50|110948.8|110898.8|110951|110901|110951|110901|110942.5|110892.5|15
1735042380000|2024-12-24 12:13:00|110950.1|110900.1|110942.9|110892.9|110951.1|110901.1|110942.9|110892.9|9
1735042390000|2024-12-24 12:13:10|110945|110895|110939.4|110889.4|110955.6|110905.6|110939.4|110889.4|23
1735042400000|2024-12-24 12:13:20|110942.5|110892.5|110939.5|110889.5|110942.5|110892.5|110937.9|110887.9|6
1735042410000|2024-12-24 12:13:30|110937.7|110887.7|110939.7|110889.7|110939.7|110889.7|110937.7|110887.7|3
1735042420000|2024-12-24 12:13:40|110941.6|110891.6|110940.6|110890.6|110945.8|110895.8|110940.6|110890.6|6
1735042430000|2024-12-24 12:13:50|110938.8|110888.8|110938.8|110888.8|110938.8|110888.8|110938.8|110888.8|1
1735042450000|2024-12-24 12:14:10|110939.7|110889.7|110933.3|110883.3|110939.7|110889.7|110933.3|110883.3|5
1735042460000|2024-12-24 12:14:20|110930.4|110880.4|110930.3|110880.3|110930.4|110880.4|110930.3|110880.3|4
1735042470000|2024-12-24 12:14:30|110928.2|110878.2|110885.1|110835.1|110928.2|110878.2|110880.4|110830.4|26
1735042480000|2024-12-24 12:14:40|110887.2|110837.2|110891|110841|110891|110841|110887.2|110837.2|5
1735042490000|2024-12-24 12:14:50|110890.1|110840.1|110890.7|110840.7|110890.7|110840.7|110890.1|110840.1|4
1735042500000|2024-12-24 12:15:00|110890.8|110840.8|110890.4|110840.4|110892.1|110842.1|110888.9|110838.9|6
1735042510000|2024-12-24 12:15:10|110890.2|110840.2|110890|110840|110890.2|110840.2|110890|110840|2
1735042520000|2024-12-24 12:15:20|110889.9|110839.9|110883.5|110833.5|110889.9|110839.9|110883.4|110833.4|4
1735042530000|2024-12-24 12:15:30|110883.3|110833.3|110880.9|110830.9|110883.3|110833.3|110880.9|110830.9|3
1735042540000|2024-12-24 12:15:40|110880.8|110830.8|110882.2|110832.2|110882.5|110832.5|110880.8|110830.8|3
1735042550000|2024-12-24 12:15:50|110880.4|110830.4|110889|110839|110889|110839|110880.4|110830.4|6
1735042560000|2024-12-24 12:16:00|110889.3|110839.3|110884.9|110834.9|110889.3|110839.3|110883|110833|13
1735042570000|2024-12-24 12:16:10|110886.7|110836.7|110886.7|110836.7|110886.7|110836.7|110886.7|110836.7|1
1735042580000|2024-12-24 12:16:20|110886.8|110836.8|110898.1|110848.1|110898.1|110848.1|110873.3|110823.3|11
1735042590000|2024-12-24 12:16:30|110898.5|110848.5|110888.8|110838.8|110898.5|110848.5|110887|110837|6
1735042600000|2024-12-24 12:16:40|110890.7|110840.7|110890|110840|110891.9|110841.9|110890|110840|5
1735042610000|2024-12-24 12:16:50|110891.9|110841.9|110891.6|110841.6|110892.4|110842.4|110889.8|110839.8|8
1735042620000|2024-12-24 12:17:00|110891.7|110841.7|110902.4|110852.4|110902.4|110852.4|110891.7|110841.7|13
1735042630000|2024-12-24 12:17:10|110902|110852|110902.1|110852.1|110902.1|110852.1|110902|110852|2
1735042640000|2024-12-24 12:17:20|110902.2|110852.2|110902.2|110852.2|110902.2|110852.2|110902.2|110852.2|1
1735042650000|2024-12-24 12:17:30|110902.1|110852.1|110900.2|110850.2|110902.1|110852.1|110900.1|110850.1|5
1735042660000|2024-12-24 12:17:40|110898.5|110848.5|110879.3|110829.3|110901.2|110851.2|110879.3|110829.3|16
1735042670000|2024-12-24 12:17:50|110879.7|110829.7|110880.7|110830.7|110884.7|110834.7|110879.7|110829.7|7
1735042680000|2024-12-24 12:18:00|110880.1|110830.1|110879.5|110829.5|110880.1|110830.1|110878.3|110828.3|8
1735042690000|2024-12-24 12:18:10|110877.4|110827.4|110867.3|110817.3|110877.4|110827.4|110867.3|110817.3|9
1735042700000|2024-12-24 12:18:20|110867.4|110817.4|110876.1|110826.1|110876.8|110826.8|110867.4|110817.4|11
1735042710000|2024-12-24 12:18:30|110876.2|110826.2|110874.6|110824.6|110876.3|110826.3|110869|110819|9
1735042720000|2024-12-24 12:18:40|110874.9|110824.9|110876.5|110826.5|110877.6|110827.6|110872.9|110822.9|12
1735042730000|2024-12-24 12:18:50|110876.7|110826.7|110874.6|110824.6|110882|110832|110870.2|110820.2|6
1735042740000|2024-12-24 12:19:00|110872.8|110822.8|110878.8|110828.8|110878.8|110828.8|110872.5|110822.5|9
1735042750000|2024-12-24 12:19:10|110880.7|110830.7|110881.4|110831.4|110883.4|110833.4|110880.7|110830.7|5
1735042760000|2024-12-24 12:19:20|110887.1|110837.1|110884.7|110834.7|110887.1|110837.1|110879.3|110829.3|5
1735042770000|2024-12-24 12:19:30|110885.2|110835.2|110887.5|110837.5|110887.7|110837.7|110884.5|110834.5|5
1735042780000|2024-12-24 12:19:40|110887|110837|110884.2|110834.2|110887.5|110837.5|110884.2|110834.2|5
1735042790000|2024-12-24 12:19:50|110884.4|110834.4|110883.8|110833.8|110884.5|110834.5|110883.8|110833.8|4
1735042800000|2024-12-24 12:20:00|110880.9|110830.9|110902.6|110852.6|110908.1|110858.1|110880.9|110830.9|15
1735042810000|2024-12-24 12:20:10|110905|110855|110904.5|110854.5|110905|110855|110900.3|110850.3|8
1735042820000|2024-12-24 12:20:20|110904.3|110854.3|110902|110852|110904.6|110854.6|110900.8|110850.8|6
1735042830000|2024-12-24 12:20:30|110904.1|110854.1|110904.2|110854.2|110905.1|110855.1|110904.1|110854.1|5
1735042840000|2024-12-24 12:20:40|110905.7|110855.7|110904.2|110854.2|110905.7|110855.7|110903.8|110853.8|5
1735042850000|2024-12-24 12:20:50|110903.9|110853.9|110901.4|110851.4|110903.9|110853.9|110901.1|110851.1|4
1735042860000|2024-12-24 12:21:00|110903.8|110853.8|110901.3|110851.3|110904|110854|110901.3|110851.3|4
1735042870000|2024-12-24 12:21:10|110897.9|110847.9|110884.8|110834.8|110897.9|110847.9|110883.7|110833.7|14
1735042880000|2024-12-24 12:21:20|110884.5|110834.5|110884.5|110834.5|110886.5|110836.5|110884.5|110834.5|10
1735042890000|2024-12-24 12:21:30|110882.6|110832.6|110883.2|110833.2|110883.2|110833.2|110881.8|110831.8|3
1735042900000|2024-12-24 12:21:40|110872.9|110822.9|110877.8|110827.8|110877.8|110827.8|110866.4|110816.4|18
1735042910000|2024-12-24 12:21:50|110878.2|110828.2|110887.2|110837.2|110891.3|110841.3|110878.2|110828.2|9
1735042920000|2024-12-24 12:22:00|110884.7|110834.7|110885.7|110835.7|110885.8|110835.8|110883.6|110833.6|6
1735042930000|2024-12-24 12:22:10|110887.8|110837.8|110889.5|110839.5|110890.5|110840.5|110887.8|110837.8|9
1735042940000|2024-12-24 12:22:20|110888.8|110838.8|110884.2|110834.2|110889.3|110839.3|110883.3|110833.3|10
1735042950000|2024-12-24 12:22:30|110887.1|110837.1|110883.8|110833.8|110887.1|110837.1|110883.6|110833.6|7
1735042960000|2024-12-24 12:22:40|110887.1|110837.1|110887.1|110837.1|110887.1|110837.1|110883.8|110833.8|5
1735042970000|2024-12-24 12:22:50|110883.8|110833.8|110885.3|110835.3|110890.2|110840.2|110883.8|110833.8|11
1735042980000|2024-12-24 12:23:00|110885.2|110835.2|110884|110834|110885.4|110835.4|110884|110834|6
1735042990000|2024-12-24 12:23:10|110886.1|110836.1|110902.6|110852.6|110902.7|110852.7|110886.1|110836.1|5
1735043000000|2024-12-24 12:23:20|110902.5|110852.5|110898.3|110848.3|110902.5|110852.5|110897.9|110847.9|4
1735043010000|2024-12-24 12:23:30|110897.8|110847.8|110890.5|110840.5|110897.8|110847.8|110885.9|110835.9|10
1735043020000|2024-12-24 12:23:40|110890.7|110840.7|110890.7|110840.7|110891.6|110841.6|110889.7|110839.7|13
1735043030000|2024-12-24 12:23:50|110891.6|110841.6|110886.2|110836.2|110891.6|110841.6|110886.2|110836.2|4
1735043040000|2024-12-24 12:24:00|110864.1|110839.1|110860.6|110835.6|110864.1|110839.1|110860.6|110835.6|3
1735043050000|2024-12-24 12:24:10|110861.7|110836.7|110872.8|110847.8|110876|110851|110861.7|110836.7|14
1735043060000|2024-12-24 12:24:20|110872.2|110847.2|110892.3|110842.3|110892.3|110855.6|110870.2|110842.3|10
1735043070000|2024-12-24 12:24:30|110893.1|110843.1|110879.3|110829.3|110896.5|110846.5|110865.3|110825.5|9
1735043080000|2024-12-24 12:24:40|110877.7|110827.7|110879.2|110829.2|110879.2|110829.2|110877.7|110827.7|4
1735043090000|2024-12-24 12:24:50|110878.1|110828.1|110881.7|110831.7|110881.7|110831.7|110878.1|110828.1|3
1735043100000|2024-12-24 12:25:00|110882.6|110832.6|110887.1|110837.1|110887.1|110837.1|110882.6|110832.6|4
1735043110000|2024-12-24 12:25:10|110889.2|110839.2|110886|110836|110890|110840|110886|110836|5
1735043120000|2024-12-24 12:25:20|110884.1|110834.1|110869.8|110819.8|110884.1|110834.1|110866.3|110816.3|18
1735043130000|2024-12-24 12:25:30|110871.2|110821.2|110871.2|110821.2|110871.3|110821.3|110868.7|110818.7|4
1735043140000|2024-12-24 12:25:40|110871.3|110821.3|110880.1|110830.1|110880.1|110830.1|110869.9|110819.9|5
1735043150000|2024-12-24 12:25:50|110875.2|110825.2|110872.1|110822.1|110877.3|110827.3|110868.7|110818.7|11
1735043160000|2024-12-24 12:26:00|110873.3|110823.3|110880.6|110830.6|110880.6|110830.6|110873.3|110823.3|6
1735043170000|2024-12-24 12:26:10|110883.5|110833.5|110882.7|110832.7|110883.5|110833.5|110882.7|110832.7|4
1735043180000|2024-12-24 12:26:20|110882.8|110832.8|110883.7|110833.7|110883.7|110833.7|110882.8|110832.8|2
1735043190000|2024-12-24 12:26:30|110883.3|110833.3|110893.2|110843.2|110894.8|110844.8|110882.9|110832.9|13
1735043200000|2024-12-24 12:26:40|110894.3|110844.3|110901.6|110851.6|110902.2|110852.2|110894.3|110844.3|15
1735043210000|2024-12-24 12:26:50|110901.1|110851.1|110907.8|110857.8|110907.9|110857.9|110899.4|110849.4|16
1735043220000|2024-12-24 12:27:00|110907.9|110857.9|110905.8|110855.8|110910.9|110860.9|110903.2|110853.2|9
1735043230000|2024-12-24 12:27:10|110908|110858|110909.1|110859.1|110909.1|110859.1|110908|110858|5
1735043240000|2024-12-24 12:27:20|110908.3|110858.3|110908.4|110858.4|110909.1|110859.1|110908.3|110858.3|9
1735043250000|2024-12-24 12:27:30|110908.7|110858.7|110895.2|110845.2|110908.7|110858.7|110895.2|110845.2|16
1735043260000|2024-12-24 12:27:40|110895.5|110845.5|110893.4|110843.4|110896.3|110846.3|110892.4|110842.4|7
1735043270000|2024-12-24 12:27:50|110893.9|110843.9|110892.6|110842.6|110894.4|110844.4|110892.6|110842.6|4
1735043280000|2024-12-24 12:28:00|110893|110843|110898.5|110848.5|110903.2|110853.2|110893|110843|10
1735043290000|2024-12-24 12:28:10|110895.8|110845.8|110893.2|110843.2|110895.8|110845.8|110893.2|110843.2|8
1735043310000|2024-12-24 12:28:30|110896.5|110846.5|110902|110852|110902.6|110852.6|110896.1|110846.1|12
1735043350000|2024-12-24 12:29:10|110899.5|110849.5|110899.2|110849.2|110901|110851|110898.9|110848.9|9
1735043360000|2024-12-24 12:29:20|110899.5|110849.5|110901.3|110851.3|110901.3|110851.3|110898.8|110848.8|3
1735043370000|2024-12-24 12:29:30|110901.7|110851.7|110905.4|110855.4|110905.9|110855.9|110901.7|110851.7|9
1735043380000|2024-12-24 12:29:40|110904.7|110854.7|110902.3|110852.3|110905.5|110855.5|110901.9|110851.9|9
1735043390000|2024-12-24 12:29:50|110903.3|110853.3|110902.3|110852.3|110903.3|110853.3|110902.3|110852.3|8
1735043400000|2024-12-24 12:30:00|110899.2|110849.2|110901.9|110851.9|110902.1|110852.1|110899.2|110849.2|4
1735043410000|2024-12-24 12:30:10|110902.5|110852.5|110895.9|110845.9|110902.5|110852.5|110895.9|110845.9|6
1735043420000|2024-12-24 12:30:20|110896|110846|110889.2|110839.2|110896.4|110846.4|110889.2|110839.2|10
1735043430000|2024-12-24 12:30:30|110890.1|110840.1|110893.6|110843.6|110893.6|110843.6|110890.1|110840.1|10
1735043440000|2024-12-24 12:30:40|110896.7|110846.7|110896.7|110846.7|110896.7|110846.7|110896.7|110846.7|1
1735043450000|2024-12-24 12:30:50|110896.4|110846.4|110899.4|110849.4|110899.4|110849.4|110896.4|110846.4|3
1735043460000|2024-12-24 12:31:00|110901.9|110851.9|110903.5|110853.5|110903.8|110853.8|110901.9|110851.9|5
1735043470000|2024-12-24 12:31:10|110902.9|110852.9|110899.3|110849.3|110902.9|110852.9|110899.3|110849.3|4
1735043480000|2024-12-24 12:31:20|110900.1|110850.1|110900.1|110850.1|110900.1|110850.1|110898.9|110848.9|5
1735043490000|2024-12-24 12:31:30|110898.9|110848.9|110899.5|110849.5|110900.1|110850.1|110898.6|110848.6|9
1735043500000|2024-12-24 12:31:40|110899.9|110849.9|110899.9|110849.9|110899.9|110849.9|110899.9|110849.9|1
1735043510000|2024-12-24 12:31:50|110900.1|110850.1|110901.8|110851.8|110905.6|110855.6|110900.1|110850.1|5
1735043520000|2024-12-24 12:32:00|110901.3|110851.3|110885.4|110835.4|110901.3|110851.3|110885.1|110835.1|10
1735043530000|2024-12-24 12:32:10|110887.8|110837.8|110887.8|110837.8|110887.8|110837.8|110887.8|110837.8|1
1735043540000|2024-12-24 12:32:20|110888.6|110838.6|110890.6|110840.6|110892.6|110842.6|110887.8|110837.8|11
1735043550000|2024-12-24 12:32:30|110891.2|110841.2|110888.5|110838.5|110891.2|110841.2|110888.1|110838.1|7
1735043560000|2024-12-24 12:32:40|110888.2|110838.2|110891.2|110841.2|110891.2|110841.2|110888.2|110838.2|2
1735043570000|2024-12-24 12:32:50|110891.1|110841.1|110891.2|110841.2|110891.2|110841.2|110891.1|110841.1|2
1735043580000|2024-12-24 12:33:00|110893.6|110843.6|110891.1|110841.1|110893.6|110843.6|110891.1|110841.1|2
1735043590000|2024-12-24 12:33:10|110890.2|110840.2|110876.6|110826.6|110891.1|110841.1|110876.6|110826.6|22
1735043600000|2024-12-24 12:33:20|110875.7|110825.7|110877.6|110827.6|110880.1|110830.1|110874.7|110824.7|9
1735043610000|2024-12-24 12:33:30|110879.9|110829.9|110874.2|110824.2|110879.9|110829.9|110874.2|110824.2|6
1735043620000|2024-12-24 12:33:40|110869|110819|110861|110811|110874.7|110824.7|110860.7|110810.7|23
1735043630000|2024-12-24 12:33:50|110863.5|110813.5|110866.2|110816.2|110867.1|110817.1|110863.5|110813.5|5
1735043640000|2024-12-24 12:34:00|110869.6|110819.6|110879.7|110829.7|110879.7|110829.7|110869.6|110819.6|6
1735043650000|2024-12-24 12:34:10|110881.6|110831.6|110879.2|110829.2|110881.6|110831.6|110879.2|110829.2|5
1735043660000|2024-12-24 12:34:20|110879.6|110829.6|110877.6|110827.6|110882.4|110832.4|110873.8|110823.8|11
1735043670000|2024-12-24 12:34:30|110877.2|110827.2|110877|110827|110878.2|110828.2|110877|110827|4
1735043680000|2024-12-24 12:34:40|110874.5|110824.5|110868.8|110818.8|110874.5|110824.5|110868.8|110818.8|2
1735043690000|2024-12-24 12:34:50|110870.2|110820.2|110870.2|110820.2|110870.2|110820.2|110870.2|110820.2|1
1735043700000|2024-12-24 12:35:00|110869|110819|110869|110819|110873.5|110823.5|110868.2|110818.2|10
1735043710000|2024-12-24 12:35:10|110870|110820|110869|110819|110872.6|110822.6|110869|110819|5
1735043720000|2024-12-24 12:35:20|110870.2|110820.2|110871.2|110821.2|110875.4|110825.4|110870.2|110820.2|5
1735043730000|2024-12-24 12:35:30|110870.9|110820.9|110867.3|110817.3|110870.9|110820.9|110867.3|110817.3|4
1735043740000|2024-12-24 12:35:40|110867.7|110817.7|110867.7|110817.7|110869.7|110819.7|110867.7|110817.7|3
1735043750000|2024-12-24 12:35:50|110868|110818|110861.2|110811.2|110870.3|110820.3|110861.2|110811.2|7
1735043760000|2024-12-24 12:36:00|110858.6|110808.6|110860.9|110810.9|110862.7|110812.7|110858.1|110808.1|8
1735043770000|2024-12-24 12:36:10|110863.3|110813.3|110864.3|110814.3|110864.4|110814.4|110863.3|110813.3|3
1735043780000|2024-12-24 12:36:20|110866.7|110816.7|110885.3|110835.3|110885.3|110835.3|110866.7|110816.7|8
1735043790000|2024-12-24 12:36:30|110887.6|110837.6|110887.6|110837.6|110889.1|110839.1|110887.6|110837.6|3
1735043800000|2024-12-24 12:36:40|110884.8|110834.8|110884.8|110834.8|110884.8|110834.8|110884.8|110834.8|1
1735043810000|2024-12-24 12:36:50|110884.9|110834.9|110885.7|110835.7|110885.7|110835.7|110884.8|110834.8|3
1735043820000|2024-12-24 12:37:00|110886.7|110836.7|110891.6|110841.6|110894.6|110844.6|110881.6|110831.6|13
1735043830000|2024-12-24 12:37:10|110894.4|110844.4|110903.3|110853.3|110905.8|110855.8|110891.5|110841.5|11
1735043840000|2024-12-24 12:37:20|110904.5|110854.5|110901.1|110851.1|110907.4|110857.4|110901.1|110851.1|13
1735043850000|2024-12-24 12:37:30|110898.6|110848.6|110903.5|110853.5|110903.5|110853.5|110898.6|110848.6|3
1735043860000|2024-12-24 12:37:40|110902|110852|110904.3|110854.3|110904.3|110854.3|110902|110852|4
1735043870000|2024-12-24 12:37:50|110906.8|110856.8|110909.3|110859.3|110909.3|110859.3|110906.8|110856.8|2
1735043880000|2024-12-24 12:38:00|110906.9|110856.9|110906.9|110856.9|110906.9|110856.9|110906.9|110856.9|1
1735043890000|2024-12-24 12:38:10|110906.5|110856.5|110910.2|110860.2|110910.2|110860.2|110906.5|110856.5|4
1735043900000|2024-12-24 12:38:20|110909|110859|110912.6|110862.6|110914.3|110864.3|110909|110859|8
1735043930000|2024-12-24 12:38:50|110914.1|110864.1|110914.1|110864.1|110914.1|110864.1|110914.1|110864.1|1
1735043940000|2024-12-24 12:39:00|110915.2|110865.2|110918.6|110868.6|110918.6|110868.6|110915.2|110865.2|5
1735043950000|2024-12-24 12:39:10|110920.1|110870.1|110919.2|110869.2|110924.9|110874.9|110919.2|110869.2|10
1735043960000|2024-12-24 12:39:20|110918.8|110868.8|110911.1|110861.1|110918.8|110868.8|110911.1|110861.1|6
1735043970000|2024-12-24 12:39:30|110908.6|110858.6|110903.6|110853.6|110908.6|110858.6|110899.4|110849.4|9
1735043980000|2024-12-24 12:39:40|110902.9|110852.9|110902.7|110852.7|110902.9|110852.9|110902.6|110852.6|4
1735043990000|2024-12-24 12:39:50|110905.2|110855.2|110905.2|110855.2|110905.2|110855.2|110905.2|110855.2|1
1735044000000|2024-12-24 12:40:00|110907.5|110857.5|110908.3|110858.3|110908.3|110858.3|110907.5|110857.5|3
1735044010000|2024-12-24 12:40:10|110908|110858|110908.3|110858.3|110908.3|110858.3|110908|110858|2
1735044020000|2024-12-24 12:40:20|110911|110861|110912.9|110862.9|110913.1|110863.1|110911|110861|5
1735044040000|2024-12-24 12:40:40|110909|110859|110909|110859|110909|110859|110908.9|110858.9|3
1735044050000|2024-12-24 12:40:50|110910.2|110860.2|110906.1|110856.1|110911.3|110861.3|110900.9|110850.9|13
1735044060000|2024-12-24 12:41:00|110906.3|110856.3|110906.3|110856.3|110906.3|110856.3|110906.3|110856.3|1
1735044070000|2024-12-24 12:41:10|110905.8|110855.8|110903.2|110853.2|110905.8|110855.8|110903.2|110853.2|3
1735044080000|2024-12-24 12:41:20|110900.5|110850.5|110902.9|110852.9|110903|110853|110900.5|110850.5|3
1735044090000|2024-12-24 12:41:30|110903.1|110853.1|110903.1|110853.1|110903.1|110853.1|110903.1|110853.1|1
1735044100000|2024-12-24 12:41:40|110903.2|110853.2|110903.1|110853.1|110903.2|110853.2|110903.1|110853.1|2
1735044110000|2024-12-24 12:41:50|110906.1|110856.1|110910|110860|110910|110860|110903.7|110853.7|9
1735044120000|2024-12-24 12:42:00|110910.2|110860.2|110916.9|110866.9|110917.6|110867.6|110910.2|110860.2|5
1735044130000|2024-12-24 12:42:10|110917.6|110867.6|110916.9|110866.9|110917.6|110867.6|110915.8|110865.8|5
1735044140000|2024-12-24 12:42:20|110916.3|110866.3|110916.3|110866.3|110916.3|110866.3|110916.3|110866.3|1
1735044150000|2024-12-24 12:42:30|110916.9|110866.9|110915|110865|110919.1|110869.1|110915|110865|3
1735044160000|2024-12-24 12:42:40|110910.7|110860.7|110910.7|110860.7|110910.7|110860.7|110910.7|110860.7|1
1735044180000|2024-12-24 12:43:00|110915.6|110865.6|110916|110866|110920|110870|110912.1|110862.1|7
1735044190000|2024-12-24 12:43:10|110913.1|110863.1|110912.8|110862.8|110916.3|110866.3|110912.8|110862.8|5
1735044200000|2024-12-24 12:43:20|110912.7|110862.7|110912.6|110862.6|110912.7|110862.7|110912.6|110862.6|2
1735044210000|2024-12-24 12:43:30|110915.2|110865.2|110915|110865|110915.2|110865.2|110915|110865|2
1735044220000|2024-12-24 12:43:40|110912.6|110862.6|110911.7|110861.7|110915.7|110865.7|110911.7|110861.7|4
1735044230000|2024-12-24 12:43:50|110912.9|110862.9|110916.3|110866.3|110917.7|110867.7|110909.5|110859.5|7
1735044240000|2024-12-24 12:44:00|110912.2|110862.2|110905.6|110855.6|110912.2|110862.2|110905.5|110855.5|7
1735044250000|2024-12-24 12:44:10|110903.1|110853.1|110905.8|110855.8|110907.9|110857.9|110903.1|110853.1|4
1735044260000|2024-12-24 12:44:20|110905.9|110855.9|110905.9|110855.9|110905.9|110855.9|110905.9|110855.9|1
1735044270000|2024-12-24 12:44:30|110908.1|110858.1|110917.1|110867.1|110917.1|110867.1|110908.1|110858.1|5
1735044280000|2024-12-24 12:44:40|110916.3|110866.3|110916.9|110866.9|110916.9|110866.9|110912.7|110862.7|9
1735044290000|2024-12-24 12:44:50|110919.4|110869.4|110922.9|110872.9|110923.4|110873.4|110919.4|110869.4|9
1735044300000|2024-12-24 12:45:00|110923.4|110873.4|110922|110872|110923.4|110873.4|110920.5|110870.5|8
1735044310000|2024-12-24 12:45:10|110923.4|110873.4|110913.5|110863.5|110923.4|110873.4|110911.3|110861.3|6
1735044320000|2024-12-24 12:45:20|110908.6|110858.6|110905.7|110855.7|110911.4|110861.4|110905.7|110855.7|10
1735044330000|2024-12-24 12:45:30|110907.2|110857.2|110902.5|110852.5|110907.2|110857.2|110902.5|110852.5|4
1735044340000|2024-12-24 12:45:40|110902.4|110852.4|110897|110847|110902.4|110852.4|110893.5|110843.5|8
1735044350000|2024-12-24 12:45:50|110898.9|110848.9|110898.3|110848.3|110899|110849|110893.1|110843.1|8
1735044360000|2024-12-24 12:46:00|110897.5|110847.5|110891.8|110841.8|110898.3|110848.3|110891.8|110841.8|4
1735044380000|2024-12-24 12:46:20|110893|110843|110894.2|110844.2|110895.3|110845.3|110893|110843|4
1735044390000|2024-12-24 12:46:30|110891.1|110841.1|110891.5|110841.5|110892.7|110842.7|110891.1|110841.1|4
1735044400000|2024-12-24 12:46:40|110895.3|110845.3|110888.4|110838.4|110895.3|110845.3|110888.4|110838.4|10
1735044410000|2024-12-24 12:46:50|110891.1|110841.1|110891.1|110841.1|110891.1|110841.1|110891.1|110841.1|1
1735044420000|2024-12-24 12:47:00|110889.3|110839.3|110892.2|110842.2|110892.2|110842.2|110889.3|110839.3|2
1735044430000|2024-12-24 12:47:10|110893.4|110843.4|110886.3|110836.3|110893.4|110843.4|110885.2|110835.2|5
1735044440000|2024-12-24 12:47:20|110884.2|110834.2|110882.7|110832.7|110884.2|110834.2|110882.5|110832.5|6
1735044450000|2024-12-24 12:47:30|110883.8|110833.8|110885.4|110835.4|110885.4|110835.4|110882.7|110832.7|6
1735044460000|2024-12-24 12:47:40|110886.3|110836.3|110886.3|110836.3|110886.3|110836.3|110886.3|110836.3|1
1735044480000|2024-12-24 12:48:00|110887.5|110837.5|110882.5|110832.5|110887.5|110837.5|110882.5|110832.5|2
1735044500000|2024-12-24 12:48:20|110884.9|110834.9|110885.6|110835.6|110885.6|110835.6|110884.9|110834.9|3
1735044510000|2024-12-24 12:48:30|110886.7|110836.7|110889.9|110839.9|110889.9|110839.9|110885.6|110835.6|6
1735044520000|2024-12-24 12:48:40|110889.1|110839.1|110889.1|110839.1|110889.9|110839.9|110889.1|110839.1|5
1735044530000|2024-12-24 12:48:50|110886.9|110836.9|110884.4|110834.4|110886.9|110836.9|110883.8|110833.8|7
1735044540000|2024-12-24 12:49:00|110883.6|110833.6|110878.7|110828.7|110883.6|110833.6|110877.5|110827.5|14
1735044550000|2024-12-24 12:49:10|110878.3|110828.3|110878.3|110828.3|110880.4|110830.4|110877.5|110827.5|10
1735044560000|2024-12-24 12:49:20|110880.3|110830.3|110880.3|110830.3|110880.3|110830.3|110880.3|110830.3|1
1735044570000|2024-12-24 12:49:30|110879.5|110829.5|110880.3|110830.3|110880.3|110830.3|110879.5|110829.5|2
1735044580000|2024-12-24 12:49:40|110879.2|110829.2|110880.3|110830.3|110880.3|110830.3|110879.2|110829.2|5
1735044590000|2024-12-24 12:49:50|110880|110830|110877.4|110827.4|110880|110830|110877.4|110827.4|3
1735044600000|2024-12-24 12:50:00|110876.7|110826.7|110874.5|110824.5|110876.7|110826.7|110871.7|110821.7|7
1735044610000|2024-12-24 12:50:10|110874.2|110824.2|110894.8|110844.8|110894.8|110844.8|110874.2|110824.2|14
1735044620000|2024-12-24 12:50:20|110894.2|110844.2|110891.1|110841.1|110897.1|110847.1|110891.1|110841.1|14
1735044630000|2024-12-24 12:50:30|110891.5|110841.5|110882.9|110832.9|110891.5|110841.5|110882.2|110832.2|10
1735044640000|2024-12-24 12:50:40|110885.5|110835.5|110885.5|110835.5|110886.2|110836.2|110885.5|110835.5|3
1735044650000|2024-12-24 12:50:50|110885.9|110835.9|110882.4|110832.4|110885.9|110835.9|110882.4|110832.4|4
1735044670000|2024-12-24 12:51:10|110882.2|110832.2|110882.2|110832.2|110882.9|110832.9|110882.2|110832.2|3
1735044680000|2024-12-24 12:51:20|110880.9|110830.9|110885.5|110835.5|110885.5|110835.5|110880.9|110830.9|3
1735044690000|2024-12-24 12:51:30|110885.6|110835.6|110891.1|110841.1|110891.1|110841.1|110885.5|110835.5|9
1735044700000|2024-12-24 12:51:40|110891.4|110841.4|110886.2|110836.2|110894.6|110844.6|110886.2|110836.2|7
1735044720000|2024-12-24 12:52:00|110888.7|110838.7|110895.5|110845.5|110895.6|110845.6|110886.2|110836.2|7
1735044730000|2024-12-24 12:52:10|110899.1|110849.1|110885.8|110835.8|110899.1|110849.1|110885.8|110835.8|4
1735044740000|2024-12-24 12:52:20|110886.1|110836.1|110883.9|110833.9|110886.1|110836.1|110882.7|110832.7|6
1735044750000|2024-12-24 12:52:30|110885.9|110835.9|110889.9|110839.9|110891.8|110841.8|110885.9|110835.9|5
1735044760000|2024-12-24 12:52:40|110889.7|110839.7|110888.5|110838.5|110890.9|110840.9|110886.5|110836.5|9
1735044770000|2024-12-24 12:52:50|110887.8|110837.8|110887.2|110837.2|110887.8|110837.8|110887.2|110837.2|2
1735044790000|2024-12-24 12:53:10|110888.1|110838.1|110890|110840|110890|110840|110887.2|110837.2|5
1735044800000|2024-12-24 12:53:20|110887.7|110837.7|110891.2|110841.2|110891.2|110841.2|110887.7|110837.7|4
1735044810000|2024-12-24 12:53:30|110891.8|110841.8|110894.2|110844.2|110894.7|110844.7|110891.2|110841.2|12
1735044820000|2024-12-24 12:53:40|110894.7|110844.7|110894.7|110844.7|110894.7|110844.7|110894.2|110844.2|5
1735044830000|2024-12-24 12:53:50|110894.2|110844.2|110894.2|110844.2|110894.7|110844.7|110894.2|110844.2|5
1735044840000|2024-12-24 12:54:00|110894.7|110844.7|110898.4|110848.4|110898.4|110848.4|110893.5|110843.5|6
1735044850000|2024-12-24 12:54:10|110897.9|110847.9|110900.4|110850.4|110900.8|110850.8|110897.9|110847.9|6
1735044860000|2024-12-24 12:54:20|110900.5|110850.5|110900.4|110850.4|110901.2|110851.2|110900.4|110850.4|13
1735044870000|2024-12-24 12:54:30|110901.4|110851.4|110901.2|110851.2|110901.4|110851.4|110900.3|110850.3|14
1735044880000|2024-12-24 12:54:40|110900.4|110850.4|110902|110852|110904.5|110854.5|110900.4|110850.4|7
1735044890000|2024-12-24 12:54:50|110905|110855|110904|110854|110905|110855|110904|110854|2
1735044900000|2024-12-24 12:55:00|110907|110857|110942.1|110892.1|110942.1|110892.1|110907|110857|24
1735044910000|2024-12-24 12:55:10|110942|110892|110969.4|110919.4|110969.8|110919.8|110942|110892|23
1735044920000|2024-12-24 12:55:20|110974.4|110924.4|110988|110938|110995.6|110945.6|110974.4|110924.4|19
1735044930000|2024-12-24 12:55:30|110988.1|110938.1|110990.2|110940.2|110991|110941|110981.9|110931.9|17
1735044940000|2024-12-24 12:55:40|110992.7|110942.7|110971.8|110921.8|110993.8|110943.8|110966|110916|27
1735044950000|2024-12-24 12:55:50|110972|110922|110967.9|110917.9|110982|110932|110966.5|110916.5|21
1735044960000|2024-12-24 12:56:00|110970.7|110920.7|110967.3|110917.3|110982.5|110932.5|110967.3|110917.3|26
1735044970000|2024-12-24 12:56:10|110967.4|110917.4|110971.3|110921.3|110978.8|110928.8|110967.3|110917.3|11
1735044980000|2024-12-24 12:56:20|110953.6|110928.6|110956.5|110931.5|110966.2|110935.3|110953.6|110910.2|18
1735044990000|2024-12-24 12:56:30|110957.4|110932.4|110972.7|110922.7|110972.7|110933.8|110956.7|110922.7|4
1735045000000|2024-12-24 12:56:40|110973.2|110923.2|110980.1|110930.1|110983.6|110933.6|110973.2|110923.2|9
1735045010000|2024-12-24 12:56:50|110980|110930|110980.3|110930.3|110983.7|110933.7|110979.2|110929.2|13
1735045020000|2024-12-24 12:57:00|110983.4|110933.4|110990|110940|110990.8|110940.8|110983.4|110933.4|9
1735045030000|2024-12-24 12:57:10|110989.2|110939.2|110996.3|110946.3|110996.3|110946.3|110984.1|110934.1|12
1735045040000|2024-12-24 12:57:20|110997.2|110947.2|110994.2|110944.2|110997.8|110947.8|110994.2|110944.2|10
1735045050000|2024-12-24 12:57:30|110997.3|110947.3|111020.8|110970.8|111020.8|110970.8|110997.1|110947.1|24
1735045060000|2024-12-24 12:57:40|111020.4|110970.4|111018.3|110968.3|111020.4|110970.4|111015.1|110965.1|9
1735045070000|2024-12-24 12:57:50|111018.1|110968.1|111018.8|110968.8|111018.8|110968.8|111012.2|110962.2|12
1735045080000|2024-12-24 12:58:00|111016.2|110966.2|111016|110966|111018.6|110968.6|111015.3|110965.3|9
1735045090000|2024-12-24 12:58:10|111013.1|110963.1|111000.7|110950.7|111013.7|110963.7|111000.1|110950.1|19
1735045100000|2024-12-24 12:58:20|110999.9|110949.9|111001.8|110951.8|111004.9|110954.9|110999.9|110949.9|24
1735045110000|2024-12-24 12:58:30|111001.3|110951.3|110998.2|110973.2|111002.2|110973.2|110998|110951.2|7
1735045120000|2024-12-24 12:58:40|110998|110973|111013.4|110963.4|111013.4|110973|110992.1|110959.7|10
1735045130000|2024-12-24 12:58:50|111014.9|110964.9|111017.7|110967.7|111020.7|110970.7|111013.5|110963.5|11
1735045140000|2024-12-24 12:59:00|111021|110971|111023.7|110973.7|111027.2|110977.2|111009.2|110959.2|18
1735045150000|2024-12-24 12:59:10|111021.5|110971.5|111008.1|110958.1|111021.5|110971.5|111005.5|110955.5|14
1735045160000|2024-12-24 12:59:20|111009|110959|111011.1|110961.1|111015|110965|111008.1|110958.1|10
1735045170000|2024-12-24 12:59:30|111008.9|110958.9|111012.9|110962.9|111015.3|110965.3|111005.7|110955.7|14
1735045180000|2024-12-24 12:59:40|111011.8|110961.8|111009.2|110959.2|111019|110969|111007.4|110957.4|15
1735045190000|2024-12-24 12:59:50|111007.4|110957.4|111001.7|110951.7|111011.6|110961.6|110999.6|110949.6|11
1735045200000|2024-12-24 13:00:00|110999.8|110949.8|111010.1|110960.1|111010.1|110960.1|110999.8|110949.8|7
1735045210000|2024-12-24 13:00:10|111013.1|110963.1|111018.1|110968.1|111020.6|110970.6|111013.1|110963.1|13
1735045220000|2024-12-24 13:00:20|111017.2|110967.2|110997.6|110947.6|111017.2|110967.2|110994.4|110944.4|15
1735045230000|2024-12-24 13:00:30|110995.6|110945.6|110995.4|110945.4|110998.7|110948.7|110993.6|110943.6|13
1735045240000|2024-12-24 13:00:40|110994.3|110944.3|110990.6|110940.6|111004.3|110954.3|110990.6|110940.6|15
1735045250000|2024-12-24 13:00:50|110990.4|110940.4|110975.9|110925.9|110991.9|110941.9|110975.9|110925.9|17
1735045260000|2024-12-24 13:01:00|110974.9|110924.9|110960.2|110910.2|110975.9|110925.9|110960.2|110910.2|25
1735045270000|2024-12-24 13:01:10|110963.6|110913.6|110973.8|110923.8|110976.2|110926.2|110963.6|110913.6|24
1735045280000|2024-12-24 13:01:20|110972.3|110922.3|110970.3|110920.3|110972.7|110922.7|110968.6|110918.6|10
1735045290000|2024-12-24 13:01:30|110969.9|110919.9|110970.6|110920.6|110970.6|110920.6|110966|110916|6
1735045300000|2024-12-24 13:01:40|110970|110920|110973.9|110923.9|110976.1|110926.1|110970|110920|6
1735045310000|2024-12-24 13:01:50|110974.3|110924.3|110969.6|110919.6|110974.3|110924.3|110969.3|110919.3|10
1735045320000|2024-12-24 13:02:00|110970.3|110920.3|110969.5|110919.5|110970.3|110920.3|110966.4|110916.4|7
1735045330000|2024-12-24 13:02:10|110970.4|110920.4|110987|110937|110987|110937|110966.4|110916.4|13
1735045340000|2024-12-24 13:02:20|110986.7|110936.7|110976.8|110926.8|110986.7|110936.7|110976.8|110926.8|7
1735045350000|2024-12-24 13:02:30|110976.6|110926.6|110975.1|110925.1|110977.9|110927.9|110974.2|110924.2|4
1735045360000|2024-12-24 13:02:40|110974.2|110924.2|110969.6|110919.6|110975.4|110925.4|110967.4|110917.4|9
1735045370000|2024-12-24 13:02:50|110967.2|110917.2|110960.8|110910.8|110967.2|110917.2|110960.8|110910.8|14
1735045380000|2024-12-24 13:03:00|110963.8|110913.8|110968.1|110918.1|110968.3|110918.3|110963.8|110913.8|5
1735045390000|2024-12-24 13:03:10|110968.3|110918.3|110962.8|110912.8|110968.3|110918.3|110958.8|110908.8|5
1735045400000|2024-12-24 13:03:20|110961.2|110911.2|110968.2|110918.2|110969.4|110919.4|110961.2|110911.2|5
1735045410000|2024-12-24 13:03:30|110964.5|110914.5|110957.8|110907.8|110965.2|110915.2|110957.8|110907.8|5
1735045430000|2024-12-24 13:03:50|110958.6|110908.6|110957.8|110907.8|110958.6|110908.6|110957.8|110907.8|2
1735045440000|2024-12-24 13:04:00|110955.2|110905.2|110962.6|110912.6|110962.6|110912.6|110953.2|110903.2|9
1735045450000|2024-12-24 13:04:10|110963|110913|110963|110913|110963|110913|110963|110913|1
1735045460000|2024-12-24 13:04:20|110963.1|110913.1|110963|110913|110963.5|110913.5|110961.4|110911.4|5
1735045470000|2024-12-24 13:04:30|110965|110915|110959.9|110909.9|110966|110916|110957.5|110907.5|13
1735045480000|2024-12-24 13:04:40|110959.1|110909.1|110959.1|110909.1|110959.1|110909.1|110959.1|110909.1|1
1735045490000|2024-12-24 13:04:50|110956.7|110906.7|110956.7|110906.7|110956.7|110906.7|110955|110905|3
1735045500000|2024-12-24 13:05:00|110958.8|110908.8|110960.9|110910.9|110960.9|110910.9|110958.8|110908.8|9
1735045510000|2024-12-24 13:05:10|110959.9|110909.9|110961|110911|110961|110911|110959.9|110909.9|2
1735045520000|2024-12-24 13:05:20|110961.7|110911.7|110957.9|110907.9|110961.7|110911.7|110954.2|110904.2|9
1735045530000|2024-12-24 13:05:30|110960|110910|110961|110911|110961|110911|110960|110910|4
1735045540000|2024-12-24 13:05:40|110961.6|110911.6|110963.5|110913.5|110964.8|110914.8|110961.6|110911.6|4
1735045550000|2024-12-24 13:05:50|110966.8|110916.8|110966.8|110916.8|110966.8|110916.8|110966.8|110916.8|1
1735045560000|2024-12-24 13:06:00|110964.4|110914.4|110961.4|110911.4|110964.4|110914.4|110961.4|110911.4|2
1735045570000|2024-12-24 13:06:10|110963.1|110913.1|110962.2|110912.2|110963.1|110913.1|110960.7|110910.7|7
1735045580000|2024-12-24 13:06:20|110960.6|110910.6|110967.8|110917.8|110969.1|110919.1|110960.6|110910.6|8
1735045590000|2024-12-24 13:06:30|110970.9|110920.9|110983.9|110933.9|110987|110937|110968.1|110918.1|13
1735045600000|2024-12-24 13:06:40|110983.5|110933.5|110985.5|110935.5|110985.5|110935.5|110983.1|110933.1|6
1735045610000|2024-12-24 13:06:50|110985.6|110935.6|110982.5|110932.5|110985.6|110935.6|110981.2|110931.2|7
1735045620000|2024-12-24 13:07:00|110983.4|110933.4|110985.2|110935.2|110985.2|110935.2|110982.5|110932.5|3
1735045630000|2024-12-24 13:07:10|110985.5|110935.5|110986|110936|110989|110939|110983.7|110933.7|7
1735045640000|2024-12-24 13:07:20|110985.1|110935.1|110989.6|110939.6|110989.6|110939.6|110984.3|110934.3|8
1735045650000|2024-12-24 13:07:30|110989|110939|110989.9|110939.9|110989.9|110939.9|110989|110939|3
1735045660000|2024-12-24 13:07:40|110997|110947|111003.7|110953.7|111003.7|110953.7|110996.2|110946.2|8
1735045670000|2024-12-24 13:07:50|111002.5|110952.5|110995.1|110945.1|111002.5|110952.5|110990.6|110940.6|7
1735045680000|2024-12-24 13:08:00|110995.3|110945.3|110995|110945|110995.3|110945.3|110995|110945|3
1735045690000|2024-12-24 13:08:10|110995.1|110945.1|110995.1|110945.1|110995.1|110945.1|110995|110945|3
1735045700000|2024-12-24 13:08:20|110995|110945|110990.5|110940.5|110995|110945|110990.5|110940.5|4
1735045710000|2024-12-24 13:08:30|110990|110940|110990.9|110940.9|110991|110941|110990|110940|4
1735045720000|2024-12-24 13:08:40|110988.9|110938.9|110985.4|110935.4|110988.9|110938.9|110984.1|110934.1|9
1735045730000|2024-12-24 13:08:50|110985.6|110935.6|110985.6|110935.6|110985.6|110935.6|110985.6|110935.6|1
1735045740000|2024-12-24 13:09:00|110984.5|110934.5|110981.5|110931.5|110984.5|110934.5|110981.5|110931.5|2
1735045750000|2024-12-24 13:09:10|110979.4|110929.4|110986.3|110936.3|110986.3|110936.3|110979.4|110929.4|5
1735045760000|2024-12-24 13:09:20|110986.8|110936.8|110986.5|110936.5|110988.7|110938.7|110986.5|110936.5|4
1735045770000|2024-12-24 13:09:30|110986.4|110936.4|110987|110937|110987|110937|110986.4|110936.4|4
1735045780000|2024-12-24 13:09:40|110986.7|110936.7|110986.7|110936.7|110986.8|110936.8|110984.5|110934.5|7
1735045790000|2024-12-24 13:09:50|110986.6|110936.6|110986.6|110936.6|110986.6|110936.6|110986.6|110936.6|1
1735045800000|2024-12-24 13:10:00|110984.4|110934.4|110987|110937|110987|110937|110984.4|110934.4|4
1735045810000|2024-12-24 13:10:10|110989.3|110939.3|110993.8|110943.8|110996.9|110946.9|110989.3|110939.3|8
1735045820000|2024-12-24 13:10:20|110993.9|110943.9|110981.6|110931.6|110993.9|110943.9|110981.2|110931.2|3
1735045830000|2024-12-24 13:10:30|110980.4|110930.4|110977.5|110927.5|110981.6|110931.6|110977.5|110927.5|7
1735045840000|2024-12-24 13:10:40|110977.6|110927.6|110979.7|110929.7|110979.7|110929.7|110977.6|110927.6|3
1735045850000|2024-12-24 13:10:50|110980.4|110930.4|110983.4|110933.4|110983.4|110933.4|110980.4|110930.4|3
1735045860000|2024-12-24 13:11:00|110983.2|110933.2|110984|110934|110984|110934|110983.2|110933.2|2
1735045870000|2024-12-24 13:11:10|110981.7|110931.7|110971.3|110921.3|110981.7|110931.7|110971.3|110921.3|11
1735045880000|2024-12-24 13:11:20|110971|110921|110964.1|110914.1|110971|110921|110964.1|110914.1|5
1735045890000|2024-12-24 13:11:30|110964|110914|110956.7|110906.7|110964.1|110914.1|110956.7|110906.7|10
1735045900000|2024-12-24 13:11:40|110957.9|110907.9|110956.6|110906.6|110957.9|110907.9|110956.4|110906.4|4
1735045910000|2024-12-24 13:11:50|110973.2|110923.2|110991|110941|110992.9|110942.9|110973.2|110923.2|8
1735045920000|2024-12-24 13:12:00|110991.8|110941.8|110987.9|110937.9|110991.8|110941.8|110987.9|110937.9|7
1735045930000|2024-12-24 13:12:10|110989.6|110939.6|110992.7|110942.7|110994.7|110944.7|110987.9|110937.9|10
1735045940000|2024-12-24 13:12:20|110990.8|110940.8|110983.8|110933.8|110990.8|110940.8|110983.8|110933.8|7
1735045950000|2024-12-24 13:12:30|110984.5|110934.5|110969.2|110919.2|110984.5|110934.5|110969.2|110919.2|21
1735045960000|2024-12-24 13:12:40|110970.2|110920.2|110984.1|110934.1|110984.7|110934.7|110966.4|110916.4|16
1735045970000|2024-12-24 13:12:50|110982.6|110932.6|110973.9|110923.9|110983.9|110933.9|110973.9|110923.9|10
1735045980000|2024-12-24 13:13:00|110974.4|110924.4|110974.6|110924.6|110974.6|110924.6|110974.4|110924.4|7
1735045990000|2024-12-24 13:13:10|110974.5|110924.5|110977.6|110927.6|110982.6|110932.6|110974.2|110924.2|12
1735046000000|2024-12-24 13:13:20|110977.8|110927.8|110980.1|110930.1|110980.3|110930.3|110977.4|110927.4|8
1735046010000|2024-12-24 13:13:30|110979.9|110929.9|110986.7|110936.7|110986.7|110936.7|110979.9|110929.9|5
1735046020000|2024-12-24 13:13:40|110987.1|110937.1|110987.8|110937.8|110992.7|110942.7|110987.1|110937.1|10
1735046030000|2024-12-24 13:13:50|110991.4|110941.4|110992.1|110942.1|110996.2|110946.2|110986.2|110936.2|17
1735046040000|2024-12-24 13:14:00|110992.4|110942.4|110992.1|110942.1|110992.4|110942.4|110992.1|110942.1|8
1735046050000|2024-12-24 13:14:10|110994.6|110944.6|110989.5|110939.5|110994.9|110944.9|110983.9|110933.9|8
1735046060000|2024-12-24 13:14:20|110991.4|110941.4|110989.7|110939.7|110991.4|110941.4|110989.7|110939.7|6
1735046070000|2024-12-24 13:14:30|110991.4|110941.4|110994.3|110944.3|110995.6|110945.6|110991.4|110941.4|5
1735046080000|2024-12-24 13:14:40|110991.3|110941.3|110992.5|110942.5|110992.9|110942.9|110991.3|110941.3|3
1735046090000|2024-12-24 13:14:50|110991.9|110941.9|110984.9|110934.9|110991.9|110941.9|110978.6|110928.6|11
1735046100000|2024-12-24 13:15:00|110983|110933|110969.2|110919.2|110983|110933|110969.2|110919.2|10
1735046110000|2024-12-24 13:15:10|110971.3|110921.3|110980.9|110930.9|110980.9|110930.9|110971.3|110921.3|9
1735046120000|2024-12-24 13:15:20|110980.6|110930.6|110977.3|110927.3|110980.6|110930.6|110977.3|110927.3|3
1735046130000|2024-12-24 13:15:30|110976.2|110926.2|110974.1|110924.1|110976.2|110926.2|110974.1|110924.1|5
1735046140000|2024-12-24 13:15:40|110974.5|110924.5|110980.8|110930.8|110980.8|110930.8|110974.5|110924.5|3
1735046150000|2024-12-24 13:15:50|110978.1|110928.1|110969.5|110919.5|110978.1|110928.1|110969.5|110919.5|10
1735046160000|2024-12-24 13:16:00|110969.9|110919.9|110965.6|110915.6|110970.4|110920.4|110963.8|110913.8|10
1735046170000|2024-12-24 13:16:10|110966.8|110916.8|110962.5|110912.5|110966.8|110916.8|110961.1|110911.1|9
1735046180000|2024-12-24 13:16:20|110961.9|110911.9|110965.4|110915.4|110965.4|110915.4|110961.5|110911.5|6
1735046200000|2024-12-24 13:16:40|110964.3|110914.3|110965.4|110915.4|110965.4|110915.4|110964.3|110914.3|4
1735046210000|2024-12-24 13:16:50|110966.3|110916.3|110965.4|110915.4|110966.3|110916.3|110965.4|110915.4|2
1735046220000|2024-12-24 13:17:00|110969.2|110919.2|110982.1|110932.1|110989|110939|110969.2|110919.2|15
1735046230000|2024-12-24 13:17:10|110980.7|110930.7|110981.9|110931.9|110984.2|110934.2|110980.7|110930.7|8
1735046240000|2024-12-24 13:17:20|110980.8|110930.8|110987.9|110937.9|110987.9|110937.9|110980.8|110930.8|8
1735046250000|2024-12-24 13:17:30|110985.9|110935.9|110978.9|110928.9|110985.9|110935.9|110978.9|110928.9|8
1735046270000|2024-12-24 13:17:50|110980.3|110930.3|110981.3|110931.3|110982.3|110932.3|110980.1|110930.1|6
1735046280000|2024-12-24 13:18:00|110982.9|110932.9|110990.2|110940.2|110991.2|110941.2|110982.5|110932.5|8
1735046290000|2024-12-24 13:18:10|110987.6|110937.6|110990.4|110940.4|110990.4|110940.4|110987.2|110937.2|10
1735046300000|2024-12-24 13:18:20|110988|110938|110989.3|110939.3|110991.9|110941.9|110985.5|110935.5|5
1735046310000|2024-12-24 13:18:30|110988.6|110938.6|110989.3|110939.3|110989.3|110939.3|110988.6|110938.6|2
1735046320000|2024-12-24 13:18:40|110974.6|110924.6|110974.1|110924.1|110976.3|110926.3|110974.1|110924.1|3
1735046330000|2024-12-24 13:18:50|110976.3|110926.3|110979.1|110929.1|110979.9|110929.9|110976|110926|6
1735046340000|2024-12-24 13:19:00|110979.3|110929.3|110979.9|110929.9|110981.6|110931.6|110976.4|110926.4|7
1735046350000|2024-12-24 13:19:10|110981.1|110931.1|110981.1|110931.1|110981.1|110931.1|110979.9|110929.9|3
1735046370000|2024-12-24 13:19:30|110978.2|110928.2|110978.2|110928.2|110978.8|110928.8|110978.2|110928.2|3
1735046380000|2024-12-24 13:19:40|110972.9|110922.9|110976.1|110926.1|110976.1|110926.1|110972.9|110922.9|2
1735046390000|2024-12-24 13:19:50|110974.9|110924.9|110966.6|110916.6|110976.1|110926.1|110966.1|110916.1|11
1735046400000|2024-12-24 13:20:00|110969.5|110919.5|110969.4|110919.4|110969.5|110919.5|110966.1|110916.1|5
1735046410000|2024-12-24 13:20:10|110968.5|110918.5|110969.4|110919.4|110969.4|110919.4|110968.5|110918.5|2
1735046420000|2024-12-24 13:20:20|110970.2|110920.2|110963.7|110913.7|110970.2|110920.2|110960.3|110910.3|4
1735046430000|2024-12-24 13:20:30|110967.4|110917.4|110955.1|110905.1|110967.4|110917.4|110954|110904|8
1735046440000|2024-12-24 13:20:40|110952.2|110902.2|110952.2|110902.2|110953.3|110903.3|110951.7|110901.7|6
1735046450000|2024-12-24 13:20:50|110951.6|110901.6|110966.5|110916.5|110967.8|110917.8|110951.6|110901.6|16
1735046460000|2024-12-24 13:21:00|110966.1|110916.1|110966.5|110916.5|110966.5|110916.5|110966.1|110916.1|4
1735046470000|2024-12-24 13:21:10|110963.5|110913.5|110963.5|110913.5|110963.5|110913.5|110963.5|110913.5|1
1735046480000|2024-12-24 13:21:20|110960.4|110910.4|110960.4|110910.4|110960.4|110910.4|110960.4|110910.4|1
1735046490000|2024-12-24 13:21:30|110960.2|110910.2|110962.2|110912.2|110962.2|110912.2|110959.8|110909.8|7
1735046500000|2024-12-24 13:21:40|110961.1|110911.1|110948.8|110898.8|110961.1|110911.1|110948.8|110898.8|7
1735046510000|2024-12-24 13:21:50|110951.7|110901.7|110958.5|110908.5|110960.6|110910.6|110948|110898|8
1735046520000|2024-12-24 13:22:00|110958.3|110908.3|110960.1|110910.1|110965.7|110915.7|110958.3|110908.3|8
1735046530000|2024-12-24 13:22:10|110962.3|110912.3|110972.8|110922.8|110973.2|110923.2|110962.3|110912.3|13
1735046540000|2024-12-24 13:22:20|110973|110923|110962.6|110912.6|110973|110923|110962.6|110912.6|6
1735046550000|2024-12-24 13:22:30|110962.7|110912.7|110966.6|110916.6|110966.6|110916.6|110962.7|110912.7|7
1735046560000|2024-12-24 13:22:40|110967.8|110917.8|110974.4|110924.4|110974.4|110924.4|110966.2|110916.2|11
1735046570000|2024-12-24 13:22:50|110971.4|110921.4|110970.2|110920.2|110973.7|110923.7|110970.2|110920.2|8
1735046590000|2024-12-24 13:23:10|110971.5|110921.5|110971.1|110921.1|110972.6|110922.6|110965.5|110915.5|11
1735046600000|2024-12-24 13:23:20|110968.1|110918.1|110969.9|110919.9|110972.2|110922.2|110968.1|110918.1|7
1735046610000|2024-12-24 13:23:30|110970.1|110920.1|110970.1|110920.1|110970.3|110920.3|110970.1|110920.1|3
1735046620000|2024-12-24 13:23:40|110967.9|110917.9|110962.4|110912.4|110967.9|110917.9|110962.4|110912.4|5
1735046630000|2024-12-24 13:23:50|110964.8|110914.8|110968.1|110918.1|110968.2|110918.2|110964.8|110914.8|6
1735046640000|2024-12-24 13:24:00|110970.6|110920.6|110975|110925|110977.9|110927.9|110970.6|110920.6|8
1735046650000|2024-12-24 13:24:10|110974|110924|110973.7|110923.7|110974.2|110924.2|110973.7|110923.7|8
1735046660000|2024-12-24 13:24:20|110971.8|110921.8|110964.3|110914.3|110974.4|110924.4|110961.8|110911.8|14
1735046670000|2024-12-24 13:24:30|110965.8|110915.8|110959.7|110909.7|110965.8|110915.8|110958.9|110908.9|11
1735046680000|2024-12-24 13:24:40|110959.9|110909.9|110966.5|110916.5|110966.5|110916.5|110959.7|110909.7|8
1735046690000|2024-12-24 13:24:50|110965.2|110915.2|110957.9|110907.9|110966.5|110916.5|110956.4|110906.4|10
1735046700000|2024-12-24 13:25:00|110957.7|110907.7|110949|110899|110957.7|110907.7|110946.3|110896.3|5
1735046710000|2024-12-24 13:25:10|110950|110900|110949|110899|110950|110900|110949|110899|2
1735046720000|2024-12-24 13:25:20|110947|110897|110943|110893|110947|110897|110943|110893|6
1735046730000|2024-12-24 13:25:30|110944.3|110894.3|110947.2|110897.2|110949.7|110899.7|110939.8|110889.8|11
1735046740000|2024-12-24 13:25:40|110947.8|110897.8|110944|110894|110947.8|110897.8|110944|110894|2
1735046750000|2024-12-24 13:25:50|110941.5|110891.5|110941.9|110891.9|110948.4|110898.4|110941.5|110891.5|9
1735046760000|2024-12-24 13:26:00|110942.6|110892.6|110942.6|110892.6|110942.6|110892.6|110942.6|110892.6|1
1735046770000|2024-12-24 13:26:10|110941.9|110891.9|110947.8|110897.8|110948.8|110898.8|110941.9|110891.9|4
1735046780000|2024-12-24 13:26:20|110947.2|110897.2|110947.2|110897.2|110947.2|110897.2|110947.2|110897.2|1
1735046800000|2024-12-24 13:26:40|110950.5|110900.5|110947.9|110897.9|110950.5|110900.5|110947.9|110897.9|3
1735046810000|2024-12-24 13:26:50|110939.1|110889.1|110952.3|110902.3|110954|110904|110939.1|110889.1|9
1735046820000|2024-12-24 13:27:00|110953.2|110903.2|110951|110901|110953.2|110903.2|110949.6|110899.6|10
1735046830000|2024-12-24 13:27:10|110947.3|110897.3|110955|110905|110961.8|110911.8|110947.3|110897.3|13
1735046840000|2024-12-24 13:27:20|110954|110904|110955.9|110905.9|110956|110906|110951.6|110901.6|12
1735046850000|2024-12-24 13:27:30|110955.7|110905.7|110952|110902|110955.7|110905.7|110950.2|110900.2|7
1735046860000|2024-12-24 13:27:40|110949.3|110899.3|110951.6|110901.6|110951.6|110901.6|110949.3|110899.3|2
1735046870000|2024-12-24 13:27:50|110951.7|110901.7|110951.6|110901.6|110951.7|110901.7|110951.6|110901.6|2
1735046880000|2024-12-24 13:28:00|110949.4|110899.4|110952|110902|110952|110902|110949.4|110899.4|4
1735046890000|2024-12-24 13:28:10|110951.6|110901.6|110948.9|110898.9|110951.6|110901.6|110948.9|110898.9|3
1735046910000|2024-12-24 13:28:30|110948.8|110898.8|110951.3|110901.3|110951.3|110901.3|110948.8|110898.8|3
1735046920000|2024-12-24 13:28:40|110950.9|110900.9|110951.9|110901.9|110951.9|110901.9|110949.9|110899.9|4
1735046930000|2024-12-24 13:28:50|110950.9|110900.9|110948.1|110898.1|110950.9|110900.9|110947.1|110897.1|3
1735046940000|2024-12-24 13:29:00|110948|110898|110948.6|110898.6|110948.6|110898.6|110947.1|110897.1|6
1735046950000|2024-12-24 13:29:10|110951.2|110901.2|110948.4|110898.4|110951.4|110901.4|110946.7|110896.7|5
1735046960000|2024-12-24 13:29:20|110948.6|110898.6|110947.2|110897.2|110951.5|110901.5|110946.7|110896.7|6
1735046970000|2024-12-24 13:29:30|110949.7|110899.7|110947.2|110897.2|110949.7|110899.7|110947.2|110897.2|2
1735046980000|2024-12-24 13:29:40|110948.6|110898.6|110948.1|110898.1|110948.6|110898.6|110947.2|110897.2|3
1735046990000|2024-12-24 13:29:50|110951|110901|110951.8|110901.8|110955.8|110905.8|110947.1|110897.1|16
1735047000000|2024-12-24 13:30:00|110952.5|110902.5|110951.8|110901.8|110952.5|110902.5|110950.3|110900.3|5
1735047010000|2024-12-24 13:30:10|110952.9|110902.9|110951.9|110901.9|110952.9|110902.9|110945|110895|14
1735047020000|2024-12-24 13:30:20|110948.7|110898.7|110960.4|110910.4|110962.3|110912.3|110948.7|110898.7|22
1735047030000|2024-12-24 13:30:30|110959.7|110909.7|110973.5|110923.5|110973.5|110923.5|110958.4|110908.4|14
1735047040000|2024-12-24 13:30:40|110971.9|110921.9|110974.1|110924.1|110974.1|110924.1|110968.2|110918.2|14
1735047050000|2024-12-24 13:30:50|110974.9|110924.9|110978.1|110928.1|110978.1|110928.1|110974.9|110924.9|4
1735047060000|2024-12-24 13:31:00|110978.9|110928.9|110972.3|110922.3|110979.4|110929.4|110972.3|110922.3|14
1735047070000|2024-12-24 13:31:10|110970.8|110920.8|110962.4|110912.4|110970.8|110920.8|110962.4|110912.4|7
1735047080000|2024-12-24 13:31:20|110963.3|110913.3|110945.2|110895.2|110963.3|110913.3|110945.2|110895.2|9
1735047090000|2024-12-24 13:31:30|110946.7|110896.7|110936.2|110886.2|110948.1|110898.1|110936.2|110886.2|8
1735047100000|2024-12-24 13:31:40|110934|110884|110929.7|110879.7|110934|110884|110927.3|110877.3|9
1735047110000|2024-12-24 13:31:50|110929.9|110879.9|110935.7|110885.7|110937.8|110887.8|110929.9|110879.9|6
1735047120000|2024-12-24 13:32:00|110934.9|110884.9|110940.3|110890.3|110942.8|110892.8|110934.9|110884.9|7
1735047130000|2024-12-24 13:32:10|110938.2|110888.2|110935.1|110885.1|110939.4|110889.4|110935.1|110885.1|10
1735047140000|2024-12-24 13:32:20|110935.5|110885.5|110930.5|110880.5|110935.5|110885.5|110930.5|110880.5|4
1735047150000|2024-12-24 13:32:30|110932.9|110882.9|110938.2|110888.2|110938.2|110888.2|110930.5|110880.5|7
1735047160000|2024-12-24 13:32:40|110937.6|110887.6|110942.7|110892.7|110942.7|110892.7|110937.6|110887.6|7
1735047170000|2024-12-24 13:32:50|110943.9|110893.9|110950.2|110900.2|110952.1|110902.1|110943.9|110893.9|12
1735047180000|2024-12-24 13:33:00|110952.7|110902.7|110950.6|110900.6|110952.7|110902.7|110950.2|110900.2|4
1735047190000|2024-12-24 13:33:10|110950.7|110900.7|110954.1|110904.1|110954.1|110904.1|110947.3|110897.3|6
1735047200000|2024-12-24 13:33:20|110961.2|110911.2|110961.5|110911.5|110961.5|110911.5|110959.9|110909.9|8
1735047210000|2024-12-24 13:33:30|110959.9|110909.9|110961.6|110911.6|110961.6|110911.6|110957.9|110907.9|3
1735047220000|2024-12-24 13:33:40|110959.3|110909.3|110952.7|110902.7|110959.3|110909.3|110952.3|110902.3|11
1735047230000|2024-12-24 13:33:50|110953.7|110903.7|110959.4|110909.4|110959.7|110909.7|110953.7|110903.7|8
1735047240000|2024-12-24 13:34:00|110961.4|110911.4|110958.1|110908.1|110961.4|110911.4|110952.5|110902.5|8
1735047250000|2024-12-24 13:34:10|110956|110906|110956.9|110906.9|110957.2|110907.2|110956|110906|5
1735047260000|2024-12-24 13:34:20|110957|110907|110962.2|110912.2|110967.3|110917.3|110957|110907|10
1735047270000|2024-12-24 13:34:30|110964.9|110914.9|110966.7|110916.7|110973.2|110923.2|110964.9|110914.9|19
1735047280000|2024-12-24 13:34:40|110968.3|110918.3|110969.2|110919.2|110971.4|110921.4|110967.2|110917.2|8
1735047290000|2024-12-24 13:34:50|110966.7|110916.7|110966.7|110916.7|110966.9|110916.9|110964.3|110914.3|8
1735047300000|2024-12-24 13:35:00|110962.9|110912.9|110961.1|110911.1|110962.9|110912.9|110957.5|110907.5|7
1735047310000|2024-12-24 13:35:10|110963|110913|110957|110907|110963|110913|110955.8|110905.8|6
1735047320000|2024-12-24 13:35:20|110957.1|110907.1|110959.1|110909.1|110959.2|110909.2|110957.1|110907.1|3
1735047330000|2024-12-24 13:35:30|110957.2|110907.2|110959|110909|110959.2|110909.2|110957.2|110907.2|3
1735047340000|2024-12-24 13:35:40|110961.6|110911.6|110955.6|110905.6|110961.6|110911.6|110953.1|110903.1|5
1735047350000|2024-12-24 13:35:50|110957.7|110907.7|110971.5|110921.5|110973.1|110923.1|110957.7|110907.7|19
1735047360000|2024-12-24 13:36:00|110972|110922|110978.9|110928.9|110982.1|110932.1|110972|110922|11
1735047370000|2024-12-24 13:36:10|110982.1|110932.1|110983.2|110933.2|110985.1|110935.1|110980.3|110930.3|15
1735047380000|2024-12-24 13:36:20|110981.3|110931.3|110964.9|110914.9|110981.3|110931.3|110964.9|110914.9|9
1735047390000|2024-12-24 13:36:30|110964.4|110914.4|110972.6|110922.6|110973.6|110923.6|110964.4|110914.4|10
1735047400000|2024-12-24 13:36:40|110964.1|110914.1|110963.2|110913.2|110968.4|110918.4|110959.1|110909.1|14
1735047410000|2024-12-24 13:36:50|110959|110909|110953.6|110903.6|110959|110909|110953.6|110903.6|4
1735047420000|2024-12-24 13:37:00|110953.7|110903.7|110954.2|110904.2|110954.2|110904.2|110953.7|110903.7|4
1735047430000|2024-12-24 13:37:10|110952.3|110902.3|110957.6|110907.6|110957.6|110907.6|110946.6|110896.6|12
1735047440000|2024-12-24 13:37:20|110960.6|110910.6|110961.1|110911.1|110961.1|110911.1|110954.5|110904.5|10
1735047450000|2024-12-24 13:37:30|110961|110911|110966.1|110916.1|110966.1|110916.1|110957.5|110907.5|10
1735047460000|2024-12-24 13:37:40|110973.4|110923.4|110967.9|110917.9|110973.4|110923.4|110964.7|110914.7|6
1735047470000|2024-12-24 13:37:50|110969.7|110919.7|110963.6|110913.6|110969.7|110919.7|110963.2|110913.2|6
1735047480000|2024-12-24 13:38:00|110960.4|110910.4|110964.5|110914.5|110965.8|110915.8|110953|110903|14
1735047490000|2024-12-24 13:38:10|110966|110916|110967|110917|110968.4|110918.4|110966|110916|3
1735047500000|2024-12-24 13:38:20|110968.9|110918.9|110961.7|110911.7|110968.9|110918.9|110961.7|110911.7|7
1735047510000|2024-12-24 13:38:30|110962.5|110912.5|110962|110912|110964.3|110914.3|110957.3|110907.3|20
1735047520000|2024-12-24 13:38:40|110963.9|110913.9|110961.3|110911.3|110965.4|110915.4|110960|110910|11
1735047530000|2024-12-24 13:38:50|110966.3|110916.3|110966.7|110916.7|110969.5|110919.5|110964.9|110914.9|7
1735047540000|2024-12-24 13:39:00|110964.7|110914.7|110966.6|110916.6|110966.6|110916.6|110962|110912|6
1735047550000|2024-12-24 13:39:10|110968.8|110918.8|110976|110926|110978.1|110928.1|110968.8|110918.8|8
1735047560000|2024-12-24 13:39:20|110975.7|110925.7|110977.9|110927.9|110977.9|110927.9|110974.8|110924.8|15
1735047570000|2024-12-24 13:39:30|110976|110926|110974.1|110924.1|110977.9|110927.9|110974.1|110924.1|9
1735047580000|2024-12-24 13:39:40|110973.9|110923.9|110973.8|110923.8|110974.1|110924.1|110973.8|110923.8|3
1735047590000|2024-12-24 13:39:50|110970.2|110920.2|110974.2|110924.2|110974.2|110924.2|110970.2|110920.2|4
1735047600000|2024-12-24 13:40:00|110974|110924|110977.1|110927.1|110977.1|110927.1|110974|110924|2
1735047610000|2024-12-24 13:40:10|110970|110920|110985|110935|110990.2|110940.2|110970|110920|11
1735047630000|2024-12-24 13:40:30|110987.2|110937.2|110991.6|110941.6|110996.1|110946.1|110987.2|110937.2|6
1735047640000|2024-12-24 13:40:40|110989.2|110939.2|110991.9|110941.9|110994|110944|110989.2|110939.2|11
1735047650000|2024-12-24 13:40:50|110992.7|110942.7|110990.6|110940.6|110992.7|110942.7|110988.9|110938.9|16
1735047660000|2024-12-24 13:41:00|110989.5|110939.5|110989.3|110939.3|110991|110941|110987.4|110937.4|20
1735047670000|2024-12-24 13:41:10|110987.4|110937.4|111001.5|110951.5|111002.5|110952.5|110987.4|110937.4|19
1735047680000|2024-12-24 13:41:20|111000.3|110950.3|110991.6|110941.6|111006.9|110956.9|110991.6|110941.6|19
1735047690000|2024-12-24 13:41:30|110989.9|110939.9|110987.2|110937.2|110992.4|110942.4|110987.1|110937.1|5
1735047700000|2024-12-24 13:41:40|110987.4|110937.4|110986.6|110936.6|110987.4|110937.4|110986.4|110936.4|3
1735047710000|2024-12-24 13:41:50|110989.3|110939.3|110999.9|110949.9|111002.3|110952.3|110989.3|110939.3|11
1735047720000|2024-12-24 13:42:00|110999.3|110949.3|111000.2|110950.2|111002.3|110952.3|110999.3|110949.3|7
1735047730000|2024-12-24 13:42:10|110998.9|110948.9|111002.3|110952.3|111005.6|110955.6|110998.9|110948.9|13
1735047740000|2024-12-24 13:42:20|111004.4|110954.4|111004|110954|111004.4|110954.4|110999.3|110949.3|4
1735047750000|2024-12-24 13:42:30|111007.3|110957.3|111003.9|110953.9|111009.3|110959.3|111003.9|110953.9|21
1735047760000|2024-12-24 13:42:40|111003.8|110953.8|111012.8|110962.8|111012.8|110962.8|111003.8|110953.8|10
1735047770000|2024-12-24 13:42:50|111010.1|110960.1|111069.5|111019.5|111070.9|111020.9|111008.1|110958.1|32
1735047780000|2024-12-24 13:43:00|111071.7|111021.7|111080.6|111030.6|111080.6|111030.6|111069.1|111019.1|22
1735047790000|2024-12-24 13:43:10|111080.2|111030.2|111090.7|111040.7|111090.7|111040.7|111080.2|111030.2|7
1735047800000|2024-12-24 13:43:20|111090.8|111040.8|111083.9|111033.9|111091|111041|111083|111033|11
1735047810000|2024-12-24 13:43:30|111085.6|111035.6|111085.8|111035.8|111085.8|111035.8|111085.6|111035.6|3
1735047820000|2024-12-24 13:43:40|111085.2|111035.2|111092.8|111042.8|111093.7|111043.7|111085.2|111035.2|4
1735047830000|2024-12-24 13:43:50|111093.2|111043.2|111116.6|111066.6|111116.6|111066.6|111093.2|111043.2|15
1735047840000|2024-12-24 13:44:00|111115.9|111065.9|111120.4|111070.4|111120.4|111070.4|111115.8|111065.8|4
1735047850000|2024-12-24 13:44:10|111122.7|111072.7|111131.3|111081.3|111131.3|111081.3|111122.7|111072.7|10
1735047860000|2024-12-24 13:44:20|111133.4|111083.4|111120.8|111070.8|111133.4|111083.4|111116.5|111066.5|10
1735047870000|2024-12-24 13:44:30|111121.6|111071.6|111122.9|111072.9|111125.1|111075.1|111121.6|111071.6|7
1735047880000|2024-12-24 13:44:40|111122.6|111072.6|111120.1|111070.1|111122.6|111072.6|111120.1|111070.1|5
1735047890000|2024-12-24 13:44:50|111118.2|111068.2|111113.3|111063.3|111118.2|111068.2|111113.3|111063.3|5
1735047900000|2024-12-24 13:45:00|111112.8|111062.8|111110.6|111060.6|111112.8|111062.8|111108.7|111058.7|7
1735047910000|2024-12-24 13:45:10|111110.7|111060.7|111108.8|111058.8|111110.7|111060.7|111108.8|111058.8|2
1735047920000|2024-12-24 13:45:20|111101.4|111051.4|111097.8|111047.8|111103|111053|111094.1|111044.1|10
1735047930000|2024-12-24 13:45:30|111100.6|111050.6|111087.9|111037.9|111100.6|111050.6|111087.9|111037.9|9
1735047940000|2024-12-24 13:45:40|111090|111040|111086.4|111036.4|111090|111040|111083.6|111033.6|6
1735047950000|2024-12-24 13:45:50|111088.8|111038.8|111082.9|111032.9|111088.8|111038.8|111079.9|111029.9|10
1735047960000|2024-12-24 13:46:00|111085.4|111035.4|111079.4|111029.4|111085.4|111035.4|111079.4|111029.4|14
1735047970000|2024-12-24 13:46:10|111079.6|111029.6|111081.8|111031.8|111084.1|111034.1|111079.6|111029.6|6
1735047980000|2024-12-24 13:46:20|111081.9|111031.9|111078.9|111028.9|111087.1|111037.1|111078.9|111028.9|12
1735047990000|2024-12-24 13:46:30|111078.7|111028.7|111079|111029|111079.3|111029.3|111078.7|111028.7|3
1735048000000|2024-12-24 13:46:40|111078.6|111028.6|111077.9|111027.9|111078.6|111028.6|111076|111026|4
1735048010000|2024-12-24 13:46:50|111076|111026|111058.9|111008.9|111076|111026|111048.8|110998.8|21
1735048020000|2024-12-24 13:47:00|111058.7|111008.7|111053|111003|111058.7|111008.7|111049.5|110999.5|15
1735048030000|2024-12-24 13:47:10|111055.7|111005.7|111053.3|111003.3|111058.1|111008.1|111051.1|111001.1|14
1735048040000|2024-12-24 13:47:20|111055.8|111005.8|111048.4|110998.4|111056.8|111006.8|111048.3|110998.3|14
1735048050000|2024-12-24 13:47:30|111052.8|111002.8|111052.1|111002.1|111052.8|111002.8|111042.1|110992.1|13
1735048060000|2024-12-24 13:47:40|111053.8|111003.8|111049|110999|111053.8|111003.8|111049|110999|4
1735048070000|2024-12-24 13:47:50|111051.9|111001.9|111053.6|111003.6|111054|111004|111051.3|111001.3|8
1735048080000|2024-12-24 13:48:00|111051.4|111001.4|111049.9|110999.9|111053.6|111003.6|111047.1|110997.1|13
1735048090000|2024-12-24 13:48:10|111047.2|110997.2|111049.1|110999.1|111049.1|110999.1|111047.2|110997.2|2
1735048100000|2024-12-24 13:48:20|111045.4|110995.4|111036.6|110986.6|111045.4|110995.4|111035.3|110985.3|10
1735048110000|2024-12-24 13:48:30|111032.2|110982.2|111017.8|110967.8|111038.4|110988.4|111017.8|110967.8|20
1735048120000|2024-12-24 13:48:40|111019.7|110969.7|111030.5|110980.5|111030.5|110980.5|111019.7|110969.7|8
1735048130000|2024-12-24 13:48:50|111031.3|110981.3|111024.4|110974.4|111032.4|110982.4|111022.4|110972.4|13
1735048140000|2024-12-24 13:49:00|111026.9|110976.9|111026.1|110976.1|111029.5|110979.5|111018.4|110968.4|18
1735048150000|2024-12-24 13:49:10|111028.5|110978.5|111023.5|110973.5|111028.5|110978.5|111023.5|110973.5|5
1735048160000|2024-12-24 13:49:20|111024.2|110974.2|111018.7|110968.7|111024.2|110974.2|111016.1|110966.1|22
1735048170000|2024-12-24 13:49:30|111016.3|110966.3|111024.9|110974.9|111027.5|110977.5|111016.3|110966.3|21
1735048180000|2024-12-24 13:49:40|111027.2|110977.2|111043|110993|111045.2|110995.2|111022.7|110972.7|14
1735048190000|2024-12-24 13:49:50|111042.7|110992.7|111025.6|110975.6|111043|110993|111025.6|110975.6|8
1735048200000|2024-12-24 13:50:00|111028.1|110978.1|111028.2|110978.2|111032.2|110982.2|111025.6|110975.6|6
1735048210000|2024-12-24 13:50:10|111030.5|110980.5|111036.6|110986.6|111036.6|110986.6|111030.5|110980.5|3
1735048220000|2024-12-24 13:50:20|111034.7|110984.7|111032|110982|111039.5|110989.5|111032|110982|9
1735048230000|2024-12-24 13:50:30|111034.4|110984.4|111029|110979|111038.9|110988.9|111029|110979|10
1735048240000|2024-12-24 13:50:40|111015.4|110965.4|111017.6|110967.6|111020.4|110970.4|111009.9|110959.9|21
1735048250000|2024-12-24 13:50:50|111014.2|110964.2|111015.7|110965.7|111016.2|110966.2|111011.7|110961.7|6
1735048260000|2024-12-24 13:51:00|111015.4|110965.4|111021.3|110971.3|111025.5|110975.5|111015.4|110965.4|9
1735048270000|2024-12-24 13:51:10|111023.5|110973.5|111027.2|110977.2|111032.4|110982.4|111021.3|110971.3|14
1735048280000|2024-12-24 13:51:20|111027.3|110977.3|111029.9|110979.9|111032.4|110982.4|111027.3|110977.3|7
1735048290000|2024-12-24 13:51:30|111030.7|110980.7|111029.5|110979.5|111030.7|110980.7|111026.6|110976.6|21
1735048300000|2024-12-24 13:51:40|111033.4|110983.4|111028.7|110978.7|111033.4|110983.4|111026.6|110976.6|26
1735048310000|2024-12-24 13:51:50|111026.7|110976.7|111030.8|110980.8|111031.7|110981.7|111025.1|110975.1|13
1735048320000|2024-12-24 13:52:00|111028.8|110978.8|111023.2|110973.2|111029.7|110979.7|111012.7|110962.7|21
1735048330000|2024-12-24 13:52:10|111020.1|110970.1|111015.9|110965.9|111025.4|110975.4|111009.2|110959.2|15
1735048340000|2024-12-24 13:52:20|111017.9|110967.9|111018.5|110968.5|111024.8|110974.8|111014.1|110964.1|17
1735048350000|2024-12-24 13:52:30|111016.3|110966.3|111013.2|110963.2|111018.5|110968.5|111008.2|110958.2|11
1735048370000|2024-12-24 13:52:50|111008.8|110958.8|111008.8|110958.8|111014.8|110964.8|111007.5|110957.5|10
1735048380000|2024-12-24 13:53:00|111008|110958|111009.9|110959.9|111013.9|110963.9|111008|110958|5
1735048390000|2024-12-24 13:53:10|111012.3|110962.3|110991.7|110941.7|111012.3|110962.3|110986.5|110936.5|25
1735048400000|2024-12-24 13:53:20|110992.8|110942.8|110993.7|110943.7|110996.6|110946.6|110992.8|110942.8|6
1735048410000|2024-12-24 13:53:30|110993.3|110943.3|110994.5|110944.5|110999.9|110949.9|110988.8|110938.8|11
1735048420000|2024-12-24 13:53:40|110994.7|110944.7|110997.1|110947.1|110997.4|110947.4|110993.7|110943.7|10
1735048430000|2024-12-24 13:53:50|110999.5|110949.5|110998.5|110948.5|111000.6|110950.6|110998.5|110948.5|5
1735048440000|2024-12-24 13:54:00|110995.4|110945.4|110978|110928|110995.4|110945.4|110978|110928|12
1735048450000|2024-12-24 13:54:10|110980|110930|110977.3|110927.3|110980|110930|110976.6|110926.6|6
1735048460000|2024-12-24 13:54:20|110977.8|110927.8|110967.3|110917.3|110984.1|110934.1|110967.3|110917.3|18
1735048470000|2024-12-24 13:54:30|110968.6|110918.6|110974.6|110924.6|110975.8|110925.8|110965.9|110915.9|14
1735048480000|2024-12-24 13:54:40|110976.7|110926.7|110977.8|110927.8|110977.8|110927.8|110974.4|110924.4|6
1735048490000|2024-12-24 13:54:50|110977.5|110927.5|110975|110925|110979.4|110929.4|110975|110925|5
1735048500000|2024-12-24 13:55:00|110976.9|110926.9|110979.9|110929.9|110982.4|110932.4|110976.9|110926.9|6
1735048510000|2024-12-24 13:55:10|110978.4|110928.4|110973|110923|110978.4|110928.4|110971.3|110921.3|8
1735048520000|2024-12-24 13:55:20|110973.1|110923.1|110973.3|110923.3|110980.9|110930.9|110973.1|110923.1|10
1735048530000|2024-12-24 13:55:30|110976|110926|110975.1|110925.1|110976|110926|110973.3|110923.3|4
1735048540000|2024-12-24 13:55:40|110972.1|110922.1|110972|110922|110973.4|110923.4|110967.7|110917.7|14
1735048550000|2024-12-24 13:55:50|110968.5|110918.5|110973.7|110923.7|110975|110925|110968.5|110918.5|7
1735048560000|2024-12-24 13:56:00|110973.5|110923.5|110972.9|110922.9|110975|110925|110968.2|110918.2|7
1735048570000|2024-12-24 13:56:10|110972.8|110922.8|110975.1|110925.1|110975.4|110925.4|110970.6|110920.6|9
1735048580000|2024-12-24 13:56:20|110975.2|110925.2|110970.8|110920.8|110975.3|110925.3|110967.4|110917.4|15
1735048590000|2024-12-24 13:56:30|110973.6|110923.6|110979.6|110929.6|110985.1|110935.1|110973.6|110923.6|12
1735048600000|2024-12-24 13:56:40|110980|110930|110982.7|110932.7|110982.7|110932.7|110980|110930|3
1735048610000|2024-12-24 13:56:50|110984.1|110934.1|110987.2|110937.2|110987.2|110937.2|110984.1|110934.1|4
1735048620000|2024-12-24 13:57:00|110985.3|110935.3|110992.9|110942.9|110992.9|110942.9|110985.3|110935.3|7
1735048630000|2024-12-24 13:57:10|110993.1|110943.1|110996.3|110946.3|110996.3|110946.3|110993|110943|7
1735048640000|2024-12-24 13:57:20|110996.4|110946.4|110985.1|110935.1|110998.9|110948.9|110984.9|110934.9|11
1735048650000|2024-12-24 13:57:30|110981.8|110931.8|110972.6|110922.6|110985.1|110935.1|110972.6|110922.6|7
1735048660000|2024-12-24 13:57:40|110975|110925|110978.7|110928.7|110978.7|110928.7|110975|110925|4
1735048670000|2024-12-24 13:57:50|110978.8|110928.8|110978.2|110928.2|110978.8|110928.8|110978.2|110928.2|3
1735048680000|2024-12-24 13:58:00|110978.5|110928.5|110975|110925|110978.5|110928.5|110975|110925|3
1735048690000|2024-12-24 13:58:10|110972.2|110922.2|110973.9|110923.9|110974.4|110924.4|110972.2|110922.2|4
1735048700000|2024-12-24 13:58:20|110967.1|110917.1|110959|110909|110969.8|110919.8|110958.2|110908.2|12
1735048710000|2024-12-24 13:58:30|110955.8|110905.8|110964.6|110914.6|110964.6|110914.6|110955.8|110905.8|5
1735048720000|2024-12-24 13:58:40|110961.4|110911.4|110961.7|110911.7|110961.7|110911.7|110956.7|110906.7|10
1735048730000|2024-12-24 13:58:50|110956.6|110906.6|110964.1|110914.1|110970.4|110920.4|110956.6|110906.6|14
1735048740000|2024-12-24 13:59:00|110964.3|110914.3|110967.8|110917.8|110967.8|110917.8|110962.8|110912.8|9
1735048750000|2024-12-24 13:59:10|110964.8|110914.8|110968.6|110918.6|110968.6|110918.6|110962.9|110912.9|8
1735048760000|2024-12-24 13:59:20|110971.2|110921.2|110972.9|110922.9|110972.9|110922.9|110968.8|110918.8|5
1735048770000|2024-12-24 13:59:30|110972.8|110922.8|110972.3|110922.3|110972.8|110922.8|110970.7|110920.7|4
1735048780000|2024-12-24 13:59:40|110969.5|110919.5|110970.4|110920.4|110973|110923|110969.3|110919.3|7
1735048790000|2024-12-24 13:59:50|110971.2|110921.2|110971.1|110921.1|110971.2|110921.2|110969.2|110919.2|3
1735048800000|2024-12-24 14:00:00|110969.1|110919.1|110970.8|110920.8|110973.1|110923.1|110968.2|110918.2|9
1735048810000|2024-12-24 14:00:10|110971|110921|110957.9|110907.9|110973.2|110923.2|110957.9|110907.9|13
1735048820000|2024-12-24 14:00:20|110960.4|110910.4|110960.2|110910.2|110960.4|110910.4|110957.9|110907.9|12
1735048830000|2024-12-24 14:00:30|110962.2|110912.2|110962.9|110912.9|110964.5|110914.5|110962.2|110912.2|4
1735048840000|2024-12-24 14:00:40|110960.8|110910.8|110960|110910|110962.9|110912.9|110958|110908|12
1735048850000|2024-12-24 14:00:50|110960.8|110910.8|110966.6|110916.6|110967.4|110917.4|110960.8|110910.8|7
1735048860000|2024-12-24 14:01:00|110966.3|110916.3|110960.2|110910.2|110966.3|110916.3|110958.1|110908.1|13
1735048870000|2024-12-24 14:01:10|110957.9|110907.9|110971.3|110921.3|110975.4|110925.4|110957.9|110907.9|22
1735048880000|2024-12-24 14:01:20|110972.9|110922.9|110975.7|110925.7|110978.1|110928.1|110971.3|110921.3|9
1735048890000|2024-12-24 14:01:30|110973.7|110923.7|110967|110917|110975.9|110925.9|110964.8|110914.8|14
1735048900000|2024-12-24 14:01:40|110968.7|110918.7|110973.3|110923.3|110974.6|110924.6|110968.7|110918.7|21
1735048910000|2024-12-24 14:01:50|110973.6|110923.6|110971|110921|110974.4|110924.4|110971|110921|8
1735048920000|2024-12-24 14:02:00|110972|110922|110968.6|110918.6|110972|110922|110965.3|110915.3|14
1735048930000|2024-12-24 14:02:10|110966.3|110916.3|110971.2|110921.2|110975.1|110925.1|110966.3|110916.3|17
1735048940000|2024-12-24 14:02:20|110972.6|110922.6|110961.1|110911.1|110972.6|110922.6|110958.4|110908.4|17
1735048950000|2024-12-24 14:02:30|110962.2|110912.2|110966.3|110916.3|110969.2|110919.2|110958.4|110908.4|22
1735048960000|2024-12-24 14:02:40|110969.2|110919.2|110970.5|110920.5|110974.5|110924.5|110966.3|110916.3|22
1735048970000|2024-12-24 14:02:50|110968.5|110918.5|110976.3|110926.3|110979.6|110929.6|110968.5|110918.5|16
1735048980000|2024-12-24 14:03:00|110977.8|110927.8|110963.9|110913.9|110977.8|110927.8|110962.1|110912.1|12
1735048990000|2024-12-24 14:03:10|110961.7|110911.7|110973.3|110923.3|110977.6|110927.6|110961.7|110911.7|17
1735049000000|2024-12-24 14:03:20|110971|110921|110977.1|110927.1|110980.7|110930.7|110971|110921|15
1735049010000|2024-12-24 14:03:30|110973.8|110923.8|110969.8|110919.8|110979.1|110929.1|110969.8|110919.8|15
1735049020000|2024-12-24 14:03:40|110969.9|110919.9|110973.3|110923.3|110977.7|110927.7|110969.9|110919.9|18
1735049030000|2024-12-24 14:03:50|110976.4|110926.4|110973.4|110923.4|110978.5|110928.5|110973.3|110923.3|9
1735049040000|2024-12-24 14:04:00|110976.5|110926.5|110987.7|110937.7|110993.1|110943.1|110973.4|110923.4|15
1735049050000|2024-12-24 14:04:10|110990.2|110940.2|110991.9|110941.9|110994.3|110944.3|110984.8|110934.8|11
1735049060000|2024-12-24 14:04:20|110994.3|110944.3|110993.6|110943.6|110995.5|110945.5|110991.9|110941.9|15
1735049070000|2024-12-24 14:04:30|110995.7|110945.7|111000.4|110950.4|111002.3|110952.3|110993.6|110943.6|6
1735049080000|2024-12-24 14:04:40|110999.7|110949.7|111001.2|110951.2|111001.2|110951.2|110998.8|110948.8|8
1735049090000|2024-12-24 14:04:50|110999.3|110949.3|110996.1|110946.1|111003.7|110953.7|110996.1|110946.1|12
1735049100000|2024-12-24 14:05:00|110996.3|110946.3|111008|110958|111009.1|110959.1|110996.3|110946.3|23
1735049110000|2024-12-24 14:05:10|111010|110960|111012.8|110962.8|111012.8|110962.8|111008.3|110958.3|8
1735049120000|2024-12-24 14:05:20|111015.4|110965.4|111019|110969|111021|110971|111012.2|110962.2|11
1735049130000|2024-12-24 14:05:30|111021.1|110971.1|111031.7|110981.7|111031.7|110981.7|111021.1|110971.1|18
1735049140000|2024-12-24 14:05:40|111032|110982|111026.5|110976.5|111032|110982|111023.8|110973.8|12
1735049150000|2024-12-24 14:05:50|111026.7|110976.7|111028.6|110978.6|111028.6|110978.6|111026.7|110976.7|2
1735049160000|2024-12-24 14:06:00|111028.3|110978.3|111037.5|110987.5|111037.5|110987.5|111028.3|110978.3|7
1735049170000|2024-12-24 14:06:10|111037.8|110987.8|111037.9|110987.9|111038.1|110988.1|111037.6|110987.6|7
1735049180000|2024-12-24 14:06:20|111040|110990|111041.7|110991.7|111046.4|110996.4|111040|110990|12
1735049190000|2024-12-24 14:06:30|111040.4|110990.4|111036.9|110986.9|111040.4|110990.4|111032.8|110982.8|7
1735049200000|2024-12-24 14:06:40|111036.8|110986.8|111036.6|110986.6|111036.8|110986.8|111034.5|110984.5|4
1735049210000|2024-12-24 14:06:50|111036.8|110986.8|111032.6|110982.6|111036.9|110986.9|111032.6|110982.6|5
1735049220000|2024-12-24 14:07:00|111034.7|110984.7|111034.2|110984.2|111034.7|110984.7|111034.2|110984.2|3
1735049230000|2024-12-24 14:07:10|111036.2|110986.2|111040.4|110990.4|111040.4|110990.4|111036.2|110986.2|5
1735049240000|2024-12-24 14:07:20|111040.5|110990.5|111040.3|110990.3|111040.5|110990.5|111038.3|110988.3|4
1735049250000|2024-12-24 14:07:30|111040.4|110990.4|111035|110985|111040.4|110990.4|111030.5|110980.5|12
1735049260000|2024-12-24 14:07:40|111035.6|110985.6|111035.3|110985.3|111035.6|110985.6|111035.3|110985.3|3
1735049270000|2024-12-24 14:07:50|111035|110985|111034.8|110984.8|111035|110985|111034.8|110984.8|2
1735049280000|2024-12-24 14:08:00|111034.9|110984.9|111029.7|110979.7|111034.9|110984.9|111029.5|110979.5|3
1735049290000|2024-12-24 14:08:10|111025.4|110975.4|111030.3|110980.3|111030.3|110980.3|111025.4|110975.4|5
1735049300000|2024-12-24 14:08:20|111030.1|110980.1|111011.3|110961.3|111031.6|110981.6|111010.7|110960.7|8
1735049310000|2024-12-24 14:08:30|111008.6|110958.6|111007.9|110957.9|111014.6|110964.6|111006.8|110956.8|17
1735049320000|2024-12-24 14:08:40|111007.3|110957.3|111009.5|110959.5|111009.5|110959.5|111004.7|110954.7|13
1735049330000|2024-12-24 14:08:50|111004.7|110954.7|111010.8|110960.8|111010.8|110960.8|111002.1|110952.1|8
1735049340000|2024-12-24 14:09:00|111011.7|110961.7|111006.7|110956.7|111012.4|110962.4|111002.2|110952.2|23
1735049350000|2024-12-24 14:09:10|111004.3|110954.3|110999.1|110949.1|111006.7|110956.7|110996.9|110946.9|18
1735049360000|2024-12-24 14:09:20|111000.2|110950.2|110996.9|110946.9|111000.2|110950.2|110996.1|110946.1|7
1735049370000|2024-12-24 14:09:30|110998|110948|110990.3|110940.3|110998.1|110948.1|110990.3|110940.3|17
1735049380000|2024-12-24 14:09:40|110993.1|110943.1|110983.3|110933.3|110993.1|110943.1|110978.2|110928.2|14
1735049390000|2024-12-24 14:09:50|110978.9|110928.9|110988.1|110938.1|110991.3|110941.3|110978.1|110928.1|12
1735049400000|2024-12-24 14:10:00|110983.1|110933.1|110977.8|110927.8|110983.1|110933.1|110972.4|110922.4|10
1735049410000|2024-12-24 14:10:10|110978.4|110928.4|110971.3|110921.3|110978.6|110928.6|110970.5|110920.5|21
1735049420000|2024-12-24 14:10:20|110973.6|110923.6|110969.5|110919.5|110973.6|110923.6|110969.2|110919.2|6
1735049430000|2024-12-24 14:10:30|110970.9|110920.9|110973.2|110923.2|110974.2|110924.2|110967|110917|20
1735049440000|2024-12-24 14:10:40|110970.5|110920.5|110960.6|110910.6|110970.5|110920.5|110960.6|110910.6|8
1735049450000|2024-12-24 14:10:50|110962.1|110912.1|110963.4|110913.4|110969.9|110919.9|110960.7|110910.7|10
1735049460000|2024-12-24 14:11:00|110964.1|110914.1|110969.5|110919.5|110970.5|110920.5|110962.1|110912.1|8
1735049470000|2024-12-24 14:11:10|110969|110919|110967|110917|110969|110919|110966.9|110916.9|3
1735049480000|2024-12-24 14:11:20|110966.8|110916.8|110966.6|110916.6|110967|110917|110966.6|110916.6|3
1735049490000|2024-12-24 14:11:30|110966.4|110916.4|110959.6|110909.6|110966.4|110916.4|110957.1|110907.1|8
1735049500000|2024-12-24 14:11:40|110959.9|110909.9|110967.5|110917.5|110967.5|110917.5|110959.7|110909.7|4
1735049510000|2024-12-24 14:11:50|110967.6|110917.6|110967|110917|110967.6|110917.6|110965.3|110915.3|6
1735049520000|2024-12-24 14:12:00|110966|110916|110968|110918|110973.4|110923.4|110966|110916|12
1735049530000|2024-12-24 14:12:10|110970.2|110920.2|110957.5|110907.5|110970.2|110920.2|110957.5|110907.5|11
1735049540000|2024-12-24 14:12:20|110960.5|110910.5|110964.1|110914.1|110967|110917|110960.5|110910.5|9
1735049550000|2024-12-24 14:12:30|110964|110914|110964.2|110914.2|110967.4|110917.4|110964|110914|5
1735049560000|2024-12-24 14:12:40|110967.7|110917.7|110965|110915|110968.1|110918.1|110965|110915|4
1735049570000|2024-12-24 14:12:50|110980|110903|110957.8|110907.8|110980.7|110911.6|110957.8|110900.3|9
1735049580000|2024-12-24 14:13:00|110955.4|110905.4|110974.6|110924.6|110978.7|110935|110954.9|110904.9|16
1735049590000|2024-12-24 14:13:10|110974.9|110924.9|110977.1|110927.1|110980.2|110930.2|110973.6|110923.6|18
1735049600000|2024-12-24 14:13:20|110974.2|110924.2|110973.7|110923.7|110974.2|110924.2|110971.3|110921.3|3
1735049610000|2024-12-24 14:13:30|110972.7|110922.7|110974.4|110924.4|110974.4|110924.4|110968.4|110918.4|14
1735049620000|2024-12-24 14:13:40|110972|110922|110972|110922|110974.2|110924.2|110966.5|110916.5|17
1735049630000|2024-12-24 14:13:50|110968.6|110918.6|110968.5|110918.5|110968.8|110918.8|110962.1|110912.1|9
1735049640000|2024-12-24 14:14:00|110965.3|110915.3|110961|110911|110971.1|110921.1|110958.2|110908.2|15
1735049650000|2024-12-24 14:14:10|110963.9|110913.9|110965.4|110915.4|110967.2|110917.2|110961|110911|11
1735049660000|2024-12-24 14:14:20|110967.2|110917.2|110962.1|110912.1|110970.6|110920.6|110962.1|110912.1|20
1735049670000|2024-12-24 14:14:30|110959.7|110909.7|110942.1|110892.1|110959.7|110909.7|110939|110889|16
1735049680000|2024-12-24 14:14:40|110941.2|110891.2|110939.9|110889.9|110942.1|110892.1|110939.9|110889.9|5
1735049690000|2024-12-24 14:14:50|110940.5|110890.5|110942.1|110892.1|110946.4|110896.4|110940.5|110890.5|8
1735049700000|2024-12-24 14:15:00|110941.6|110891.6|110939.2|110889.2|110944.7|110894.7|110936.1|110886.1|16
1735049710000|2024-12-24 14:15:10|110936.6|110886.6|110934.5|110884.5|110940.2|110890.2|110934.5|110884.5|7
1735049720000|2024-12-24 14:15:20|110935.8|110885.8|110975.5|110925.5|110979.7|110930.3|110935.8|110885.8|25
1735049730000|2024-12-24 14:15:30|110971.5|110921.5|110967|110917|110972.4|110922.4|110958.7|110908.7|19
1735049740000|2024-12-24 14:15:40|110965.4|110915.4|110972.1|110922.1|110974.2|110924.2|110963.8|110913.8|13
1735049750000|2024-12-24 14:15:50|110980.7|110930.7|110983.4|110933.4|110984.2|110934.2|110978.1|110928.1|19
1735049760000|2024-12-24 14:16:00|110980.9|110930.9|110994.2|110944.2|110994.2|110944.2|110978.8|110928.8|16
1735049770000|2024-12-24 14:16:10|110991.1|110941.1|110991.5|110941.5|110995.2|110945.2|110989.8|110939.8|12
1735049780000|2024-12-24 14:16:20|110989.2|110939.2|110990.3|110940.3|110993.1|110943.1|110989.2|110939.2|8
1735049790000|2024-12-24 14:16:30|110988.4|110938.4|110997.4|110947.4|110997.4|110947.4|110988.4|110938.4|13
1735049800000|2024-12-24 14:16:40|110998.2|110948.2|111000.2|110950.2|111002|110952|110997.4|110947.4|17
1735049810000|2024-12-24 14:16:50|111001.5|110951.5|111000.1|110950.1|111003.5|110953.5|110999.3|110949.3|12
1735049820000|2024-12-24 14:17:00|111001.4|110951.4|111002.5|110952.5|111003.4|110953.4|110999.9|110949.9|6
1735049830000|2024-12-24 14:17:10|111003.6|110953.6|111000.2|110950.2|111006.3|110956.3|111000|110950|9
1735049840000|2024-12-24 14:17:20|110996.8|110946.8|110997.4|110947.4|111000.4|110950.4|110994.1|110944.1|6
1735049850000|2024-12-24 14:17:30|110995.2|110945.2|110990|110940|110997.7|110947.7|110990|110940|14
1735049860000|2024-12-24 14:17:40|110992.2|110942.2|110993.2|110943.2|110993.2|110943.2|110990|110940|6
1735049870000|2024-12-24 14:17:50|110990.8|110940.8|110997.6|110947.6|111001|110951|110990.8|110940.8|11
1735049880000|2024-12-24 14:18:00|110999.3|110949.3|111000.2|110950.2|111000.2|110950.2|110997.6|110947.6|3
1735049890000|2024-12-24 14:18:10|110997|110947|111000.3|110950.3|111000.3|110950.3|110996.1|110946.1|12
1735049900000|2024-12-24 14:18:20|111000.4|110950.4|110990.4|110940.4|111000.4|110950.4|110987.6|110937.6|11
1735049910000|2024-12-24 14:18:30|110993.2|110943.2|110992.4|110942.4|110994|110944|110990.4|110940.4|6
1735049920000|2024-12-24 14:18:40|110994.5|110944.5|110995.3|110945.3|110998.4|110948.4|110989.3|110939.3|11
1735049930000|2024-12-24 14:18:50|110991|110941|110994|110944|110997.2|110947.2|110991|110941|4
1735049940000|2024-12-24 14:19:00|110992.7|110942.7|110987.2|110937.2|110996.4|110946.4|110985.2|110935.2|13
1735049950000|2024-12-24 14:19:10|110990|110940|110987|110937|110990|110940|110987|110937|2
1735049960000|2024-12-24 14:19:20|110986.7|110936.7|110987.2|110937.2|110993.1|110943.1|110986.7|110936.7|8
1735049970000|2024-12-24 14:19:30|110986.9|110936.9|110984.3|110934.3|110991.2|110941.2|110984.3|110934.3|8
1735049980000|2024-12-24 14:19:40|110987|110937|110984.4|110934.4|110993.1|110943.1|110984.4|110934.4|13
1735049990000|2024-12-24 14:19:50|110985.2|110935.2|110990.2|110940.2|110990.2|110940.2|110985.2|110935.2|11
1735050000000|2024-12-24 14:20:00|110987.7|110937.7|110984.9|110934.9|110990.2|110940.2|110984.9|110934.9|8
1735050010000|2024-12-24 14:20:10|110984|110934|110982|110932|110984|110934|110981.8|110931.8|5
1735050020000|2024-12-24 14:20:20|110981.8|110931.8|110976.9|110926.9|110981.8|110931.8|110976.1|110926.1|4
1735050030000|2024-12-24 14:20:30|110976.1|110926.1|110965.1|110915.1|110978.4|110928.4|110960.5|110910.5|12
1735050040000|2024-12-24 14:20:40|110964.3|110914.3|110963.2|110913.2|110966|110916|110960.1|110910.1|12
1735050050000|2024-12-24 14:20:50|110966|110916|110974.8|110924.8|110975.1|110925.1|110963.2|110913.2|11
1735050060000|2024-12-24 14:21:00|110972.3|110922.3|110971.2|110921.2|110973.1|110923.1|110969.8|110919.8|8
1735050070000|2024-12-24 14:21:10|110971.5|110921.5|110971.7|110921.7|110975.2|110925.2|110967.2|110917.2|12
1735050080000|2024-12-24 14:21:20|110971.3|110921.3|110968.7|110918.7|110971.3|110921.3|110963.8|110913.8|7
1735050090000|2024-12-24 14:21:30|110965.7|110915.7|110971.3|110921.3|110971.3|110921.3|110965.7|110915.7|5
1735050100000|2024-12-24 14:21:40|110974.3|110924.3|110971.6|110921.6|110975.8|110925.8|110968.2|110918.2|7
1735050110000|2024-12-24 14:21:50|110969.5|110919.5|110969.6|110919.6|110971.6|110921.6|110967.5|110917.5|8
1735050120000|2024-12-24 14:22:00|110969.7|110919.7|110969.5|110919.5|110969.7|110919.7|110968.4|110918.4|5
1735050130000|2024-12-24 14:22:10|110979|110929|110968.6|110918.6|110979|110929|110965.6|110915.6|13
1735050140000|2024-12-24 14:22:20|110971.1|110921.1|110978.2|110928.2|110983.4|110933.4|110971.1|110921.1|22
1735050150000|2024-12-24 14:22:30|110975.2|110925.2|110977.3|110927.3|110979.7|110929.7|110973.4|110923.4|18
1735050160000|2024-12-24 14:22:40|110977.7|110927.7|110964.6|110914.6|110979|110929|110956.7|110906.7|17
1735050170000|2024-12-24 14:22:50|110961.2|110911.2|110971.6|110921.6|110972.8|110922.8|110961.2|110911.2|19
1735050180000|2024-12-24 14:23:00|110969.1|110919.1|110967.1|110917.1|110972.1|110922.1|110964.4|110914.4|16
1735050190000|2024-12-24 14:23:10|110969|110919|110969|110919|110969|110919|110969|110919|1
1735050200000|2024-12-24 14:23:20|110969.9|110919.9|110961.4|110911.4|110973.4|110923.4|110961|110911|13
1735050210000|2024-12-24 14:23:30|110961.1|110911.1|110959.2|110909.2|110965|110915|110957.3|110907.3|14
1735050220000|2024-12-24 14:23:40|110958.8|110908.8|110961.4|110911.4|110963.9|110913.9|110957.6|110907.6|9
1735050230000|2024-12-24 14:23:50|110957.7|110907.7|110961.3|110911.3|110969|110919|110957.7|110907.7|9
1735050240000|2024-12-24 14:24:00|110958.5|110908.5|110960.1|110910.1|110966.6|110916.6|110957.4|110907.4|18
1735050250000|2024-12-24 14:24:10|110963.5|110913.5|110967.6|110917.6|110971.7|110921.7|110958.3|110908.3|16
1735050260000|2024-12-24 14:24:20|110970.9|110920.9|110964.9|110914.9|110970.9|110920.9|110961.9|110911.9|16
1735050270000|2024-12-24 14:24:30|110962.4|110912.4|110966.2|110916.2|110972.5|110922.5|110962.4|110912.4|16
1735050280000|2024-12-24 14:24:40|110967.3|110917.3|110957|110907|110969.6|110919.6|110957|110907|19
1735050290000|2024-12-24 14:24:50|110958.9|110908.9|110961|110911|110961|110911|110951.6|110901.6|7
1735050300000|2024-12-24 14:25:00|110964|110914|110965.7|110915.7|110968.2|110918.2|110960.2|110910.2|14
1735050310000|2024-12-24 14:25:10|110962.9|110912.9|110967.9|110917.9|110971|110921|110962.9|110912.9|9
1735050320000|2024-12-24 14:25:20|110967.8|110917.8|110965.7|110915.7|110967.8|110917.8|110964.4|110914.4|5
1735050330000|2024-12-24 14:25:30|110965.1|110915.1|110969.1|110919.1|110969.1|110919.1|110961.5|110911.5|8
1735050340000|2024-12-24 14:25:40|110968.5|110918.5|110973|110923|110973|110923|110968.5|110918.5|3
1735050350000|2024-12-24 14:25:50|110971|110921|110965.6|110915.6|110971|110921|110965.6|110915.6|9
1735050360000|2024-12-24 14:26:00|110967.5|110917.5|110967.7|110917.7|110969.7|110919.7|110967.5|110917.5|6
1735050370000|2024-12-24 14:26:10|110967.8|110917.8|110967.8|110917.8|110967.8|110917.8|110967.8|110917.8|1
1735050380000|2024-12-24 14:26:20|110967.5|110917.5|110957.3|110907.3|110967.5|110917.5|110957.3|110907.3|10
1735050390000|2024-12-24 14:26:30|110960.1|110910.1|110960.3|110910.3|110960.8|110910.8|110960.1|110910.1|4
1735050400000|2024-12-24 14:26:40|110960.4|110910.4|110958.9|110908.9|110960.8|110910.8|110958.9|110908.9|5
1735050410000|2024-12-24 14:26:50|110958.7|110908.7|110960.4|110910.4|110960.4|110910.4|110958.5|110908.5|3
1735050420000|2024-12-24 14:27:00|110958.6|110908.6|110935.2|110885.2|110958.6|110910.1|110935.1|110885.2|12
1735050430000|2024-12-24 14:27:10|110933.3|110883.3|110916.2|110866.2|110933.3|110883.3|110915.1|110865.1|16
1735050440000|2024-12-24 14:27:20|110920.2|110870.2|110925.7|110875.7|110926|110876|110919|110869|18
1735050450000|2024-12-24 14:27:30|110927.6|110877.6|110929.8|110879.8|110929.9|110879.9|110927.6|110877.6|10
1735050460000|2024-12-24 14:27:40|110928.4|110878.4|110928.8|110878.8|110929.1|110879.1|110928.4|110878.4|4
1735050470000|2024-12-24 14:27:50|110929|110879|110930.7|110880.7|110931|110881|110929|110879|4
1735050480000|2024-12-24 14:28:00|110932.7|110882.7|110933.3|110883.3|110935.4|110885.4|110931.3|110881.3|11
1735050490000|2024-12-24 14:28:10|110933.2|110883.2|110934.2|110884.2|110939|110889|110930.8|110880.8|14
1735050500000|2024-12-24 14:28:20|110934.5|110884.5|110930.4|110880.4|110934.5|110884.5|110926.2|110876.2|14
1735050510000|2024-12-24 14:28:30|110931|110881|110924.9|110874.9|110931.6|110881.6|110923.9|110873.9|11
1735050520000|2024-12-24 14:28:40|110924.6|110874.6|110924.7|110874.7|110924.8|110874.8|110924.6|110874.6|4
1735050530000|2024-12-24 14:28:50|110926.7|110876.7|110927.9|110877.9|110928|110878|110925.2|110875.2|11
1735050540000|2024-12-24 14:29:00|110929|110879|110921.5|110871.5|110929|110879|110920.9|110870.9|13
1735050550000|2024-12-24 14:29:10|110925.4|110875.4|110904.2|110854.2|110925.4|110875.4|110900.4|110850.4|22
1735050560000|2024-12-24 14:29:20|110905|110855|110899.8|110849.8|110906.2|110856.2|110899.8|110849.8|10
1735050570000|2024-12-24 14:29:30|110901.8|110851.8|110910.5|110860.5|110912|110862|110901.8|110851.8|11
1735050580000|2024-12-24 14:29:40|110908.5|110858.5|110910.3|110860.3|110912.9|110862.9|110908.5|110858.5|10
1735050590000|2024-12-24 14:29:50|110908.1|110858.1|110905.2|110855.2|110909.4|110859.4|110905.2|110855.2|13
1735050600000|2024-12-24 14:30:00|110907.4|110857.4|110897.8|110847.8|110907.4|110857.4|110897.8|110847.8|15
1735050610000|2024-12-24 14:30:10|110899.9|110849.9|110905.2|110855.2|110911.8|110861.8|110897.4|110847.4|15
1735050620000|2024-12-24 14:30:20|110905.1|110855.1|110900.7|110850.7|110913.7|110863.7|110900.7|110850.7|11
1735050630000|2024-12-24 14:30:30|110898.9|110848.9|110883.3|110833.3|110898.9|110848.9|110875.3|110825.3|27
1735050640000|2024-12-24 14:30:40|110881.3|110831.3|110873.4|110823.4|110882.1|110832.1|110872.3|110822.3|18
1735050650000|2024-12-24 14:30:50|110875.3|110825.3|110884.7|110834.7|110886.1|110836.1|110875.1|110825.1|6
1735050660000|2024-12-24 14:31:00|110882.8|110832.8|110876.2|110826.2|110882.8|110832.8|110873.8|110823.8|10
1735050670000|2024-12-24 14:31:10|110877|110827|110880.5|110830.5|110880.5|110830.5|110871.1|110821.1|15
1735050680000|2024-12-24 14:31:20|110878.5|110828.5|110874.5|110824.5|110879.8|110829.8|110874.5|110824.5|6
1735050690000|2024-12-24 14:31:30|110873.5|110823.5|110867.7|110817.7|110873.5|110823.5|110865.8|110815.8|13
1735050700000|2024-12-24 14:31:40|110867.8|110817.8|110880.2|110830.2|110880.2|110830.2|110867.8|110817.8|14
1735050710000|2024-12-24 14:31:50|110876.2|110826.2|110877.4|110827.4|110879.8|110829.8|110874.3|110824.3|18
1735050720000|2024-12-24 14:32:00|110879.6|110829.6|110879.5|110829.5|110882.3|110832.3|110876.1|110826.1|14
1735050730000|2024-12-24 14:32:10|110880.3|110830.3|110876.8|110826.8|110882.5|110832.5|110876.8|110826.8|9
1735050740000|2024-12-24 14:32:20|110878.9|110828.9|110881.9|110831.9|110882.1|110832.1|110878.9|110828.9|7
1735050750000|2024-12-24 14:32:30|110885.2|110835.2|110887.2|110837.2|110888.9|110838.9|110883.2|110833.2|9
1735050760000|2024-12-24 14:32:40|110885.3|110835.3|110904.6|110854.6|110909.9|110859.9|110885.3|110835.3|16
1735050770000|2024-12-24 14:32:50|110905.3|110855.3|110907.2|110857.2|110907.2|110857.2|110903.5|110853.5|7
1735050780000|2024-12-24 14:33:00|110905.1|110855.1|110911|110861|110911|110861|110905.1|110855.1|8
1735050790000|2024-12-24 14:33:10|110913.1|110863.1|110929.6|110879.6|110931.5|110881.5|110913.1|110863.1|10
1735050800000|2024-12-24 14:33:20|110929.1|110879.1|110930|110880|110932.4|110882.4|110929.1|110879.1|9
1735050810000|2024-12-24 14:33:30|110929.5|110879.5|110931.4|110881.4|110933.4|110883.4|110929.5|110879.5|4
1735050820000|2024-12-24 14:33:40|110929.1|110879.1|110935|110885|110935|110885|110929.1|110879.1|11
1735050830000|2024-12-24 14:33:50|110932.5|110882.5|110955.9|110905.9|110955.9|110905.9|110932.5|110882.5|9
1735050840000|2024-12-24 14:34:00|110953.2|110903.2|110948.4|110898.4|110953.2|110903.2|110945.8|110895.8|7
1735050850000|2024-12-24 14:34:10|110948.7|110898.7|110955.1|110905.1|110956.2|110906.2|110948.7|110898.7|10
1735050860000|2024-12-24 14:34:20|110954.6|110904.6|110961.1|110911.1|110964.1|110914.1|110954.5|110904.5|8
1735050870000|2024-12-24 14:34:30|110960.8|110910.8|110958.8|110908.8|110960.8|110910.8|110954.8|110904.8|10
1735050880000|2024-12-24 14:34:40|110956.5|110906.5|110946.3|110896.3|110958.5|110908.5|110946.3|110896.3|7
1735050890000|2024-12-24 14:34:50|110948.3|110898.3|110938.6|110888.6|110948.3|110898.3|110936.4|110886.4|13
1735050900000|2024-12-24 14:35:00|110938.8|110888.8|110939.7|110889.7|110945.1|110895.1|110938.8|110888.8|9
1735050910000|2024-12-24 14:35:10|110939.3|110889.3|110951.7|110901.7|110952.8|110902.8|110939.1|110889.1|8
1735050920000|2024-12-24 14:35:20|110952.1|110902.1|110959.6|110909.6|110962.8|110912.8|110951.8|110901.8|7
1735050930000|2024-12-24 14:35:30|110956.9|110906.9|110964.7|110914.7|110966.2|110916.2|110956.9|110906.9|13
1735050940000|2024-12-24 14:35:40|110964|110914|110956.4|110906.4|110964.4|110914.4|110956.4|110906.4|14
1735050950000|2024-12-24 14:35:50|110956.3|110906.3|110962.3|110912.3|110963.8|110913.8|110956.3|110906.3|7
1735050960000|2024-12-24 14:36:00|110963.7|110913.7|110968|110918|110968.6|110918.6|110963.7|110913.7|10
1735050970000|2024-12-24 14:36:10|110968.1|110918.1|110965.6|110915.6|110968.1|110918.1|110962.5|110912.5|6
1735050980000|2024-12-24 14:36:20|110965.5|110915.5|110966.8|110916.8|110966.8|110916.8|110963.4|110913.4|9
1735050990000|2024-12-24 14:36:30|110968.7|110918.7|110975.3|110925.3|110975.3|110925.3|110968.7|110918.7|5
1735051000000|2024-12-24 14:36:40|110975.1|110925.1|110973.2|110923.2|110975.8|110925.8|110972.4|110922.4|14
1735051010000|2024-12-24 14:36:50|110972.1|110922.1|110972.9|110922.9|110973.7|110923.7|110969.8|110919.8|8
1735051020000|2024-12-24 14:37:00|110970.4|110920.4|110960.1|110910.1|110970.4|110920.4|110956.9|110906.9|10
1735051030000|2024-12-24 14:37:10|110960.3|110910.3|110974.1|110924.1|110979.5|110929.5|110960.3|110910.3|20
1735051040000|2024-12-24 14:37:20|110973.3|110923.3|110969.5|110919.5|110976.2|110926.2|110969.5|110919.5|10
1735051050000|2024-12-24 14:37:30|110970|110920|110978.7|110928.7|110978.7|110928.7|110970|110920|7
1735051060000|2024-12-24 14:37:40|110978.3|110928.3|110978|110928|110978.3|110928.3|110977.9|110927.9|3
1735051070000|2024-12-24 14:37:50|110977.8|110927.8|110964.4|110939.4|110977.8|110940|110960.9|110926.7|8
1735051080000|2024-12-24 14:38:00|110964.2|110939.2|110970.6|110945.6|110970.6|110945.6|110964.1|110939.1|6
1735051090000|2024-12-24 14:38:10|110970.5|110945.5|110974.6|110949.6|110974.6|110949.6|110970.4|110945.4|3
1735051100000|2024-12-24 14:38:20|110974.9|110949.9|110981.8|110931.8|110981.8|110949.9|110966.8|110931.8|9
1735051110000|2024-12-24 14:38:30|110981.4|110931.4|110978.5|110928.5|110981.9|110931.9|110978.5|110928.5|9
1735051120000|2024-12-24 14:38:40|110978.3|110928.3|110979|110929|110979.1|110929.1|110978.3|110928.3|7
1735051130000|2024-12-24 14:38:50|110978.8|110928.8|110959.9|110909.9|110978.8|110928.8|110959.9|110909.9|16
1735051140000|2024-12-24 14:39:00|110960|110910|110949.5|110899.5|110960|110917.9|110937.2|110895.6|29
1735051150000|2024-12-24 14:39:10|110950.4|110900.4|110949|110899|110952|110902|110949|110899|13
1735051160000|2024-12-24 14:39:20|110949.2|110899.2|110933.7|110883.7|110949.2|110899.2|110930.9|110880.9|17
1735051170000|2024-12-24 14:39:30|110931|110881|110938.1|110888.1|110938.1|110888.1|110927.4|110877.4|11
1735051180000|2024-12-24 14:39:40|110934.6|110884.6|110935.7|110885.7|110937.8|110887.8|110933.3|110883.3|12
1735051190000|2024-12-24 14:39:50|110935.9|110885.9|110936|110886|110936.8|110886.8|110935.9|110885.9|4
1735051200000|2024-12-24 14:40:00|110934|110884|110950.6|110900.6|110951.8|110901.8|110932.2|110882.2|18
1735051210000|2024-12-24 14:40:10|110950.9|110900.9|110948.2|110898.2|110951.8|110901.8|110946|110896|8
1735051220000|2024-12-24 14:40:20|110948.5|110898.5|110958.4|110908.4|110958.4|110908.4|110948.5|110898.5|9
1735051230000|2024-12-24 14:40:30|110957.6|110907.6|110952.4|110902.4|110964.7|110914.7|110952.4|110902.4|16
1735051240000|2024-12-24 14:40:40|110954.3|110904.3|110954.8|110904.8|110960.5|110910.5|110953.7|110903.7|10
1735051250000|2024-12-24 14:40:50|110954.3|110904.3|110951.6|110901.6|110958.8|110908.8|110949.1|110899.1|12
1735051260000|2024-12-24 14:41:00|110955.6|110905.6|110937.1|110887.1|110957.6|110907.6|110936.2|110886.2|20
1735051270000|2024-12-24 14:41:10|110937.8|110887.8|110940.1|110890.1|110940.4|110890.4|110937.7|110887.7|14
1735051280000|2024-12-24 14:41:20|110939.9|110889.9|110936.2|110886.2|110939.9|110889.9|110935.6|110885.6|7
1735051290000|2024-12-24 14:41:30|110935.1|110885.1|110934.8|110884.8|110938.7|110888.7|110934.8|110884.8|7
1735051300000|2024-12-24 14:41:40|110935.8|110885.8|110938.7|110888.7|110938.7|110888.7|110933.6|110883.6|11
1735051310000|2024-12-24 14:41:50|110938.5|110888.5|110926.5|110876.5|110938.5|110888.5|110926.5|110876.5|11
1735051320000|2024-12-24 14:42:00|110926.1|110876.1|110934.5|110884.5|110934.5|110884.5|110926.1|110876.1|11
1735051330000|2024-12-24 14:42:10|110933.3|110883.3|110936.8|110886.8|110939.6|110889.6|110933.3|110883.3|6
1735051340000|2024-12-24 14:42:20|110935.3|110885.3|110936.8|110886.8|110937.1|110887.1|110935.3|110885.3|7
1735051350000|2024-12-24 14:42:30|110937|110887|110935.1|110885.1|110940.9|110890.9|110935.1|110885.1|7
1735051360000|2024-12-24 14:42:40|110935.2|110885.2|110937.3|110887.3|110937.3|110887.3|110933.7|110883.7|7
1735051370000|2024-12-24 14:42:50|110937.2|110887.2|110939.6|110889.6|110940.9|110890.9|110937.2|110887.2|17
1735051380000|2024-12-24 14:43:00|110940.1|110890.1|110939.3|110889.3|110940.1|110890.1|110938.1|110888.1|5
1735051390000|2024-12-24 14:43:10|110939.1|110889.1|110929.7|110879.7|110939.1|110889.1|110929.7|110879.7|6
1735051400000|2024-12-24 14:43:20|110932.2|110882.2|110941.2|110891.2|110941.2|110891.2|110930.8|110880.8|8
1735051410000|2024-12-24 14:43:30|110939.9|110889.9|110938.3|110888.3|110939.9|110889.9|110934.2|110884.2|12
1735051420000|2024-12-24 14:43:40|110938.9|110888.9|110944.4|110894.4|110944.8|110894.8|110938.7|110888.7|6
1735051430000|2024-12-24 14:43:50|110941.8|110891.8|110940.4|110890.4|110941.8|110891.8|110933.1|110883.1|11
1735051440000|2024-12-24 14:44:00|110938.8|110888.8|110934.2|110884.2|110940.7|110890.7|110934.2|110884.2|13
1735051450000|2024-12-24 14:44:10|110932.8|110882.8|110932.7|110882.7|110934.2|110884.2|110932.7|110882.7|6
1735051460000|2024-12-24 14:44:20|110930.2|110880.2|110930.4|110880.4|110933.4|110883.4|110929.7|110879.7|12
1735051470000|2024-12-24 14:44:30|110930.2|110880.2|110932.8|110882.8|110932.8|110882.8|110930.2|110880.2|2
1735051480000|2024-12-24 14:44:40|110933.1|110883.1|110939.2|110889.2|110939.3|110889.3|110931.7|110881.7|7
1735051490000|2024-12-24 14:44:50|110939.1|110889.1|110934|110884|110942.4|110892.4|110933.2|110883.2|7
1735051500000|2024-12-24 14:45:00|110933.1|110883.1|110933.7|110883.7|110934|110884|110932.6|110882.6|9
1735051510000|2024-12-24 14:45:10|110932.6|110882.6|110933.7|110883.7|110934.2|110884.2|110932.2|110882.2|9
1735051520000|2024-12-24 14:45:20|110933.3|110883.3|110926.9|110876.9|110933.3|110891.8|110911.7|110873.7|14
1735051530000|2024-12-24 14:45:30|110926.2|110876.2|110913.7|110888.7|110926.9|110889|110909.7|110875.9|16
1735051540000|2024-12-24 14:45:40|110914|110889|110927.1|110877.1|110927.1|110892|110913.7|110876.7|7
1735051550000|2024-12-24 14:45:50|110922.6|110872.6|110925.8|110875.8|110926.2|110876.2|110922.6|110872.6|13
1735051560000|2024-12-24 14:46:00|110928.3|110878.3|110930.4|110880.4|110932.3|110882.3|110928.3|110878.3|11
1735051570000|2024-12-24 14:46:10|110928.2|110878.2|110927.1|110877.1|110928.2|110878.2|110926.9|110876.9|15
1735051580000|2024-12-24 14:46:20|110927.2|110877.2|110934.2|110884.2|110936.1|110886.1|110926.9|110876.9|14
1735051590000|2024-12-24 14:46:30|110934|110884|110930.8|110880.8|110934|110884|110929|110879|6
1735051600000|2024-12-24 14:46:40|110931.3|110881.3|110928.7|110878.7|110931.8|110881.8|110927.7|110877.7|7
1735051610000|2024-12-24 14:46:50|110928.3|110878.3|110934.8|110884.8|110934.8|110884.8|110928.3|110878.3|8
1735051620000|2024-12-24 14:47:00|110934.6|110884.6|110921.3|110871.3|110934.7|110884.7|110918.1|110868.1|14
1735051630000|2024-12-24 14:47:10|110921.4|110871.4|110920.4|110870.4|110921.6|110871.6|110920.4|110870.4|6
1735051640000|2024-12-24 14:47:20|110921.4|110871.4|110916.8|110866.8|110921.4|110871.4|110916.8|110866.8|8
1735051650000|2024-12-24 14:47:30|110918.2|110868.2|110921.8|110871.8|110924.5|110874.5|110916.9|110866.9|15
1735051660000|2024-12-24 14:47:40|110920.5|110870.5|110920.5|110870.5|110925.6|110875.6|110920.5|110870.5|14
1735051670000|2024-12-24 14:47:50|110921.6|110871.6|110918.2|110868.2|110921.6|110871.6|110915.3|110865.3|8
1735051680000|2024-12-24 14:48:00|110918.4|110868.4|110931.6|110881.6|110934.5|110884.5|110918.4|110868.4|18
1735051690000|2024-12-24 14:48:10|110929.6|110879.6|110926|110876|110929.9|110879.9|110926|110876|15
1735051700000|2024-12-24 14:48:20|110923.9|110873.9|110932.7|110882.7|110933.7|110883.7|110923.9|110873.9|13
1735051710000|2024-12-24 14:48:30|110932.6|110882.6|110935.9|110885.9|110938.6|110888.6|110932|110882|16
1735051720000|2024-12-24 14:48:40|110936.2|110886.2|110938.6|110888.6|110938.6|110888.6|110936.2|110886.2|2
1735051730000|2024-12-24 14:48:50|110938.9|110888.9|110936.1|110886.1|110941.3|110891.3|110935.1|110885.1|23
1735051740000|2024-12-24 14:49:00|110935.1|110885.1|110940.8|110890.8|110940.8|110890.8|110935|110885|17
1735051750000|2024-12-24 14:49:10|110941.9|110891.9|110937.9|110887.9|110941.9|110891.9|110935|110885|12
1735051760000|2024-12-24 14:49:20|110937.5|110887.5|110934.5|110884.5|110937.5|110887.5|110934.3|110884.3|4
1735051770000|2024-12-24 14:49:30|110933.6|110883.6|110936.2|110886.2|110937.5|110887.5|110933.6|110883.6|14
1735051780000|2024-12-24 14:49:40|110937.3|110887.3|110934.6|110884.6|110937.3|110887.3|110934.2|110884.2|8
1735051790000|2024-12-24 14:49:50|110933.6|110883.6|110934.6|110884.6|110934.6|110884.6|110933.6|110883.6|2
1735051800000|2024-12-24 14:50:00|110934.2|110884.2|110926.8|110876.8|110934.2|110884.2|110924.8|110874.8|14
1735051810000|2024-12-24 14:50:10|110928.4|110878.4|110930.6|110880.6|110930.6|110880.6|110928.4|110878.4|3
1735051820000|2024-12-24 14:50:20|110928.6|110878.6|110939.3|110889.3|110939.7|110889.7|110927.9|110877.9|10
1735051830000|2024-12-24 14:50:30|110938.2|110888.2|110939.6|110889.6|110939.6|110889.6|110936.2|110886.2|16
1735051840000|2024-12-24 14:50:40|110939.1|110889.1|110938.8|110888.8|110939.1|110889.1|110934.4|110884.4|10
1735051850000|2024-12-24 14:50:50|110938.3|110888.3|110938.5|110888.5|110938.8|110888.8|110938.3|110888.3|3
1735051860000|2024-12-24 14:51:00|110941.3|110891.3|110936.5|110886.5|110944.5|110894.5|110927.3|110877.3|17
1735051870000|2024-12-24 14:51:10|110937.1|110887.1|110936.6|110886.6|110938.5|110888.5|110934.4|110884.4|13
1735051880000|2024-12-24 14:51:20|110936.5|110886.5|110932.8|110882.8|110936.5|110886.5|110931.9|110881.9|13
1735051890000|2024-12-24 14:51:30|110932|110882|110929.2|110879.2|110932|110882|110929.2|110879.2|4
1735051900000|2024-12-24 14:51:40|110927.1|110877.1|110934.7|110884.7|110934.7|110884.7|110926.4|110876.4|8
1735051910000|2024-12-24 14:51:50|110935|110885|110937.6|110887.6|110940.2|110890.2|110935|110885|7
1735051920000|2024-12-24 14:52:00|110937|110887|110938.8|110888.8|110940.4|110890.4|110931.5|110881.5|20
1735051930000|2024-12-24 14:52:10|110936.3|110886.3|110936.3|110886.3|110940.6|110890.6|110934.3|110884.3|12
1735051940000|2024-12-24 14:52:20|110937.4|110887.4|110933.6|110883.6|110937.4|110887.4|110933.3|110883.3|8
1735051950000|2024-12-24 14:52:30|110931.6|110881.6|110932.1|110882.1|110932.1|110882.1|110931.6|110881.6|3
1735051960000|2024-12-24 14:52:40|110931.9|110881.9|110935|110885|110935.8|110885.8|110930.9|110880.9|10
1735051970000|2024-12-24 14:52:50|110934.5|110884.5|110930.6|110880.6|110934.5|110884.5|110930.6|110880.6|3
1735051980000|2024-12-24 14:53:00|110930.1|110880.1|110926.6|110876.6|110930.1|110880.1|110926.6|110876.6|8
1735051990000|2024-12-24 14:53:10|110929|110879|110931.3|110881.3|110935.4|110885.4|110929|110879|9
1735052000000|2024-12-24 14:53:20|110936.9|110886.9|110934.8|110884.8|110939.4|110889.4|110932.7|110882.7|12
1735052010000|2024-12-24 14:53:30|110932.8|110882.8|110925.2|110875.2|110933.6|110883.6|110925.2|110875.2|11
1735052020000|2024-12-24 14:53:40|110922.7|110872.7|110917|110867|110926.2|110876.2|110917|110867|10
1735052030000|2024-12-24 14:53:50|110916.5|110866.5|110915.8|110865.8|110916.5|110866.5|110915.8|110865.8|4
1735052040000|2024-12-24 14:54:00|110917.7|110867.7|110918.2|110868.2|110922.9|110872.9|110915.2|110865.2|12
1735052050000|2024-12-24 14:54:10|110918.6|110868.6|110921.2|110871.2|110921.2|110871.2|110915.7|110865.7|7
1735052060000|2024-12-24 14:54:20|110921.1|110871.1|110923.3|110873.3|110931|110881|110917.7|110867.7|17
1735052070000|2024-12-24 14:54:30|110924.4|110874.4|110923.9|110873.9|110927.9|110877.9|110923.8|110873.8|7
1735052080000|2024-12-24 14:54:40|110923.7|110873.7|110920.5|110870.5|110923.7|110873.7|110918|110868|8
1735052090000|2024-12-24 14:54:50|110923.6|110873.6|110929.7|110879.7|110929.7|110879.7|110923.6|110873.6|13
1735052100000|2024-12-24 14:55:00|110931.3|110881.3|110932.8|110882.8|110933.5|110883.5|110929.4|110879.4|10
1735052110000|2024-12-24 14:55:10|110932.6|110882.6|110933|110883|110933.1|110883.1|110931.6|110881.6|6
1735052120000|2024-12-24 14:55:20|110933.9|110883.9|110900.7|110850.7|110933.9|110883.9|110900.7|110850.7|20
1735052130000|2024-12-24 14:55:30|110901.3|110851.3|110895.3|110845.3|110901.3|110851.3|110892.1|110842.1|17
1735052140000|2024-12-24 14:55:40|110895.2|110845.2|110892.6|110842.6|110895.2|110845.2|110890.8|110840.8|9
1735052150000|2024-12-24 14:55:50|110892.5|110842.5|110891|110841|110892.5|110842.5|110888.6|110838.6|4
1735052160000|2024-12-24 14:56:00|110891.1|110841.1|110892.2|110842.2|110892.6|110842.6|110890.8|110840.8|7
1735052170000|2024-12-24 14:56:10|110891.4|110841.4|110890.2|110840.2|110891.4|110841.4|110887.5|110837.5|6
1735052180000|2024-12-24 14:56:20|110889.9|110839.9|110892.4|110842.4|110894|110844|110889.7|110839.7|13
1735052190000|2024-12-24 14:56:30|110894.5|110844.5|110893.2|110843.2|110901.6|110851.6|110890|110840|25
1735052200000|2024-12-24 14:56:40|110894.6|110844.6|110895.8|110845.8|110896|110846|110891.3|110841.3|18
1735052210000|2024-12-24 14:56:50|110895.3|110845.3|110892.5|110842.5|110896.8|110846.8|110892.5|110842.5|7
1735052220000|2024-12-24 14:57:00|110892.7|110842.7|110897.3|110847.3|110903.3|110853.3|110892.4|110842.4|7
1735052230000|2024-12-24 14:57:10|110897.4|110847.4|110904.5|110854.5|110904.8|110854.8|110896.3|110846.3|9
1735052240000|2024-12-24 14:57:20|110904.6|110854.6|110910.1|110860.1|110911.2|110861.2|110902|110852|12
1735052250000|2024-12-24 14:57:30|110910.3|110860.3|110915.1|110865.1|110915.7|110865.7|110910.2|110860.2|11
1735052260000|2024-12-24 14:57:40|110915|110865|110917.2|110867.2|110917.2|110867.2|110915|110865|3
1735052270000|2024-12-24 14:57:50|110922.1|110872.1|110938|110888|110938|110888|110922.1|110872.1|14
1735052280000|2024-12-24 14:58:00|110939|110889|110936.2|110886.2|110939.2|110889.2|110930|110880|16
1735052290000|2024-12-24 14:58:10|110936.7|110886.7|110937|110887|110937|110887|110935.6|110885.6|6
1735052300000|2024-12-24 14:58:20|110939|110889|110948.1|110898.1|110949.6|110899.6|110939|110889|12
1735052310000|2024-12-24 14:58:30|110950.4|110900.4|110943.9|110893.9|110950.4|110900.4|110943.9|110893.9|9
1735052320000|2024-12-24 14:58:40|110944.2|110894.2|110943.5|110893.5|110947.6|110897.6|110941.5|110891.5|14
1735052330000|2024-12-24 14:58:50|110943.2|110893.2|110939|110889|110943.2|110893.2|110936.6|110886.6|10
1735052340000|2024-12-24 14:59:00|110938.6|110888.6|110940.1|110890.1|110940.7|110890.7|110937.4|110887.4|8
1735052350000|2024-12-24 14:59:10|110937.9|110887.9|110937.6|110887.6|110938.8|110888.8|110931.7|110881.7|11
1735052360000|2024-12-24 14:59:20|110937.7|110887.7|110933.6|110883.6|110937.8|110887.8|110933.6|110883.6|14
1735052370000|2024-12-24 14:59:30|110936|110886|110939.5|110889.5|110942.6|110892.6|110936|110886|17
1735052380000|2024-12-24 14:59:40|110939.6|110889.6|110943.1|110893.1|110943.1|110893.1|110939.6|110889.6|5
1735052390000|2024-12-24 14:59:50|110942.6|110892.6|110934.5|110884.5|110942.6|110892.6|110930.5|110880.5|28
1735052400000|2024-12-24 15:00:00|110935|110885|110939.9|110889.9|110939.9|110889.9|110935|110885|6
1735052410000|2024-12-24 15:00:10|110940.3|110890.3|110933.3|110883.3|110940.3|110890.3|110928.4|110878.4|13
1735052420000|2024-12-24 15:00:20|110932.4|110882.4|110933.6|110883.6|110936.4|110886.4|110932.4|110882.4|11
1735052430000|2024-12-24 15:00:30|110933.2|110883.2|110922.6|110872.6|110935.9|110885.9|110921.5|110871.5|28
1735052440000|2024-12-24 15:00:40|110921.8|110871.8|110916.3|110866.3|110921.8|110871.8|110916.3|110866.3|14
1735052450000|2024-12-24 15:00:50|110917.2|110867.2|110912.2|110862.2|110918.7|110868.7|110911.3|110861.3|13
1735052460000|2024-12-24 15:01:00|110913.6|110863.6|110906.7|110856.7|110915.4|110865.4|110906.7|110856.7|13
1735052470000|2024-12-24 15:01:10|110908.6|110858.6|110910.1|110860.1|110915.1|110865.1|110905.8|110855.8|13
1735052480000|2024-12-24 15:01:20|110909.3|110859.3|110905.2|110855.2|110909.3|110868.8|110893.8|110855.2|9
1735052490000|2024-12-24 15:01:30|110905.9|110855.9|110903.2|110853.2|110905.9|110855.9|110902.8|110852.8|4
1735052500000|2024-12-24 15:01:40|110903.5|110853.5|110886.7|110836.7|110906.5|110856.5|110880.7|110830.7|10
1735052510000|2024-12-24 15:01:50|110886|110836|110887.6|110837.6|110888|110838|110885.6|110835.6|6
1735052520000|2024-12-24 15:02:00|110888.2|110838.2|110896.2|110846.2|110896.2|110846.2|110886.9|110836.9|13
1735052530000|2024-12-24 15:02:10|110894.3|110844.3|110897.8|110847.8|110898.1|110848.1|110892.5|110842.5|9
1735052540000|2024-12-24 15:02:20|110898.3|110848.3|110898.8|110848.8|110898.8|110848.8|110895.1|110845.1|10
1735052550000|2024-12-24 15:02:30|110900|110850|110890.1|110840.1|110900|110850|110884.3|110834.3|11
1735052560000|2024-12-24 15:02:40|110889.5|110839.5|110883.3|110858.3|110893.2|110858.3|110880.6|110838.9|10
1735052570000|2024-12-24 15:02:50|110884.5|110859.5|110880.7|110855.7|110884.5|110859.5|110880.7|110855.7|6
1735052580000|2024-12-24 15:03:00|110880.4|110855.4|110878.4|110853.4|110880.4|110855.4|110878.4|110853.4|6
1735052590000|2024-12-24 15:03:10|110877.5|110852.5|110886.8|110836.8|110886.8|110853.6|110874.3|110834.4|18
1735052600000|2024-12-24 15:03:20|110885.8|110835.8|110882.9|110832.9|110887.4|110837.4|110880.7|110830.7|25
1735052610000|2024-12-24 15:03:30|110883.6|110833.6|110883.2|110833.2|110886.1|110836.1|110881.4|110831.4|10
1735052620000|2024-12-24 15:03:40|110882|110832|110869.9|110844.9|110882.3|110851.5|110869.9|110830|16
1735052630000|2024-12-24 15:03:50|110871|110846|110888.3|110838.3|110888.3|110853.3|110871|110838.3|11
1735052640000|2024-12-24 15:04:00|110886|110836|110886.3|110836.3|110886.7|110836.7|110881.4|110831.4|7
1735052650000|2024-12-24 15:04:10|110888.3|110838.3|110893.1|110843.1|110897.7|110847.7|110888.3|110838.3|10
1735052660000|2024-12-24 15:04:20|110893.2|110843.2|110893.4|110843.4|110893.4|110843.4|110892.7|110842.7|4
1735052670000|2024-12-24 15:04:30|110892.4|110842.4|110887.6|110837.6|110896.1|110846.1|110887.6|110837.6|10
1735052680000|2024-12-24 15:04:40|110890.7|110840.7|110893.8|110843.8|110894.3|110844.3|110890.7|110840.7|8
1735052690000|2024-12-24 15:04:50|110893|110843|110881|110856|110896|110860.2|110881|110841.3|12
1735052700000|2024-12-24 15:05:00|110881.4|110856.4|110876.6|110851.6|110881.6|110856.6|110876.6|110851.6|6
1735052710000|2024-12-24 15:05:10|110874.2|110849.2|110881.6|110831.6|110882.9|110849.2|110867.5|110831.6|13
1735052720000|2024-12-24 15:05:20|110879.8|110829.8|110882.2|110832.2|110882.2|110832.2|110879.8|110829.8|7
1735052730000|2024-12-24 15:05:30|110882|110832|110883.7|110833.7|110883.7|110833.7|110881.8|110831.8|5
1735052740000|2024-12-24 15:05:40|110884.2|110834.2|110894.3|110844.3|110900.7|110850.7|110884.2|110834.2|16
1735052750000|2024-12-24 15:05:50|110894.1|110844.1|110901.8|110851.8|110901.8|110851.8|110893.9|110843.9|8
1735052760000|2024-12-24 15:06:00|110901.9|110851.9|110904.1|110854.1|110906|110856|110899.5|110849.5|10
1735052770000|2024-12-24 15:06:10|110905.6|110855.6|110905.4|110855.4|110907.9|110857.9|110903.6|110853.6|12
1735052780000|2024-12-24 15:06:20|110906.4|110856.4|110908.6|110858.6|110908.7|110858.7|110906.3|110856.3|8
1735052790000|2024-12-24 15:06:30|110908.8|110858.8|110909|110859|110909|110859|110908.8|110858.8|2
1735052800000|2024-12-24 15:06:40|110908.5|110858.5|110908.3|110858.3|110908.6|110858.6|110908.3|110858.3|4
1735052810000|2024-12-24 15:06:50|110908.8|110858.8|110907.7|110857.7|110909.3|110859.3|110906.5|110856.5|7
1735052820000|2024-12-24 15:07:00|110908.2|110858.2|110905|110855|110908.3|110858.3|110902.1|110852.1|8
1735052830000|2024-12-24 15:07:10|110905.5|110855.5|110919.1|110869.1|110919.1|110869.1|110902.3|110852.3|16
1735052840000|2024-12-24 15:07:20|110920.6|110870.6|110928|110878|110928|110878|110920.6|110870.6|11
1735052850000|2024-12-24 15:07:30|110928.8|110878.8|110925.9|110875.9|110929|110879|110925.9|110875.9|6
1735052860000|2024-12-24 15:07:40|110924.5|110874.5|110922|110872|110924.5|110874.5|110921.2|110871.2|7
1735052870000|2024-12-24 15:07:50|110922.6|110872.6|110925.4|110875.4|110926.5|110876.5|110919.1|110869.1|10
1735052880000|2024-12-24 15:08:00|110924.3|110874.3|110929.3|110879.3|110931.5|110881.5|110921.9|110871.9|12
1735052890000|2024-12-24 15:08:10|110929.4|110879.4|110931.7|110881.7|110934.2|110884.2|110929.1|110879.1|7
1735052900000|2024-12-24 15:08:20|110932.9|110882.9|110927.3|110877.3|110936.7|110886.7|110924.2|110874.2|19
1735052910000|2024-12-24 15:08:30|110927.5|110877.5|110929.4|110879.4|110929.8|110879.8|110927.5|110877.5|6
1735052920000|2024-12-24 15:08:40|110929.6|110879.6|110928.1|110878.1|110929.7|110879.7|110927.9|110877.9|5
1735052930000|2024-12-24 15:08:50|110928|110878|110921.7|110871.7|110928|110878|110919.4|110869.4|7
1735052940000|2024-12-24 15:09:00|110923.3|110873.3|110940.5|110890.5|110940.5|110890.5|110923.3|110873.3|15
1735052950000|2024-12-24 15:09:10|110940.6|110890.6|110943.7|110893.7|110946.4|110896.4|110940.6|110890.6|11
1735052960000|2024-12-24 15:09:20|110944.2|110894.2|110947.2|110897.2|110947.2|110897.2|110940.6|110890.6|15
1735052970000|2024-12-24 15:09:30|110945.1|110895.1|110940.8|110890.8|110945.6|110895.6|110940.8|110890.8|9
1735052980000|2024-12-24 15:09:40|110939.9|110889.9|110942.3|110892.3|110944.6|110894.6|110938.7|110888.7|7
1735052990000|2024-12-24 15:09:50|110942.2|110892.2|110941.2|110891.2|110943.9|110893.9|110937.4|110887.4|12
1735053000000|2024-12-24 15:10:00|110939.4|110889.4|110939.5|110889.5|110940.9|110890.9|110938.6|110888.6|10
1735053010000|2024-12-24 15:10:10|110939|110889|110958.7|110908.7|110960.8|110910.8|110936.9|110886.9|31
1735053020000|2024-12-24 15:10:20|110957.2|110907.2|110962.6|110912.6|110962.6|110912.6|110953.8|110903.8|14
1735053030000|2024-12-24 15:10:30|110963.3|110913.3|110962.8|110912.8|110964|110914|110958|110908|7
1735053040000|2024-12-24 15:10:40|110964.2|110914.2|110964.8|110914.8|110964.8|110914.8|110957.6|110907.6|11
1735053050000|2024-12-24 15:10:50|110963.3|110913.3|110961.6|110911.6|110963.4|110913.4|110961.6|110911.6|4
1735053060000|2024-12-24 15:11:00|110958.5|110908.5|110943.3|110893.3|110958.8|110908.8|110941.5|110891.5|12
1735053070000|2024-12-24 15:11:10|110944.1|110894.1|110940.6|110890.6|110944.5|110894.5|110940.6|110890.6|9
1735053080000|2024-12-24 15:11:20|110940.4|110890.4|110946.6|110896.6|110946.8|110896.8|110940.3|110890.3|10
1735053090000|2024-12-24 15:11:30|110946.3|110896.3|110946.2|110896.2|110946.3|110896.3|110942.4|110892.4|9
1735053100000|2024-12-24 15:11:40|110946.6|110896.6|110953.1|110903.1|110953.3|110903.3|110944.9|110894.9|12
1735053110000|2024-12-24 15:11:50|110952.7|110902.7|110951.4|110901.4|110952.7|110902.7|110945.3|110895.3|12
1735053120000|2024-12-24 15:12:00|110946.5|110896.5|110943.6|110893.6|110950.5|110900.5|110941.2|110891.2|14
1735053130000|2024-12-24 15:12:10|110943.9|110893.9|110929.5|110879.5|110943.9|110893.9|110927.2|110877.2|17
1735053140000|2024-12-24 15:12:20|110931.3|110881.3|110932.3|110882.3|110940.1|110890.1|110930.1|110880.1|17
1735053150000|2024-12-24 15:12:30|110932|110882|110928.1|110878.1|110932|110882|110924.6|110874.6|9
1735053160000|2024-12-24 15:12:40|110928|110878|110934.5|110884.5|110934.5|110884.5|110927.6|110877.6|11
1735053170000|2024-12-24 15:12:50|110933.8|110883.8|110931.6|110881.6|110933.8|110883.8|110930.8|110880.8|6
1735053180000|2024-12-24 15:13:00|110931.3|110881.3|110930.3|110880.3|110934.5|110884.5|110929.8|110879.8|16
1735053190000|2024-12-24 15:13:10|110928.1|110878.1|110933.8|110883.8|110933.8|110883.8|110915.8|110865.8|10
1735053200000|2024-12-24 15:13:20|110933.9|110883.9|110932|110882|110934.4|110884.4|110931.7|110881.7|18
1735053210000|2024-12-24 15:13:30|110932.2|110882.2|110929.4|110879.4|110932.2|110882.2|110927.4|110877.4|10
1735053220000|2024-12-24 15:13:40|110929.2|110879.2|110928.3|110878.3|110930.5|110880.5|110926.7|110876.7|12
1735053230000|2024-12-24 15:13:50|110929.9|110879.9|110938.3|110888.3|110938.3|110888.3|110929.9|110879.9|9
1735053240000|2024-12-24 15:14:00|110936.2|110886.2|110933.9|110883.9|110936.2|110886.2|110933.9|110883.9|5
1735053250000|2024-12-24 15:14:10|110934.1|110884.1|110935.4|110885.4|110941.1|110891.1|110934.1|110884.1|13
1735053260000|2024-12-24 15:14:20|110933.6|110883.6|110933.7|110883.7|110937.1|110887.1|110933.6|110883.6|10
1735053270000|2024-12-24 15:14:30|110933.3|110883.3|110935.7|110885.7|110935.8|110885.8|110933.3|110883.3|4
1735053280000|2024-12-24 15:14:40|110935.6|110885.6|110931.6|110881.6|110937.3|110887.3|110931.3|110881.3|10
1735053290000|2024-12-24 15:14:50|110930.1|110880.1|110929.4|110879.4|110930.1|110880.1|110929.4|110879.4|3
1735053300000|2024-12-24 15:15:00|110927.8|110877.8|110926.9|110876.9|110927.9|110877.9|110920.6|110870.6|14
1735053310000|2024-12-24 15:15:10|110927.2|110877.2|110935.2|110885.2|110935.2|110885.2|110925.9|110875.9|13
1735053320000|2024-12-24 15:15:20|110934.7|110884.7|110935.4|110885.4|110936.1|110886.1|110934.6|110884.6|6
1735053330000|2024-12-24 15:15:30|110932.7|110882.7|110932.6|110882.6|110932.7|110882.7|110932.6|110882.6|2
1735053340000|2024-12-24 15:15:40|110932.4|110882.4|110917|110867|110932.4|110882.4|110917|110867|8
1735053350000|2024-12-24 15:15:50|110920.5|110870.5|110933.2|110883.2|110933.2|110883.2|110919.5|110869.5|16
1735053360000|2024-12-24 15:16:00|110935.3|110885.3|110933.3|110883.3|110941|110891|110932.1|110882.1|22
1735053370000|2024-12-24 15:16:10|110933|110883|110923|110873|110935.1|110885.1|110922.3|110872.3|13
1735053380000|2024-12-24 15:16:20|110924.6|110874.6|110923|110873|110928.9|110878.9|110915.4|110865.4|29
1735053390000|2024-12-24 15:16:30|110923.4|110873.4|110919|110869|110925.5|110875.5|110917.5|110867.5|20
1735053400000|2024-12-24 15:16:40|110919.6|110869.6|110929.2|110879.2|110932.4|110882.4|110919|110869|19
1735053410000|2024-12-24 15:16:50|110930.9|110880.9|110931.6|110881.6|110936.9|110886.9|110929.1|110879.1|13
1735053420000|2024-12-24 15:17:00|110930.1|110880.1|110935.7|110885.7|110940|110890|110929.7|110879.7|12
1735053430000|2024-12-24 15:17:10|110932.5|110882.5|110936.7|110886.7|110936.7|110886.7|110932.5|110882.5|4
1735053440000|2024-12-24 15:17:20|110938.6|110888.6|110936.3|110886.3|110939.2|110889.2|110936.3|110886.3|11
1735053450000|2024-12-24 15:17:30|110937.3|110887.3|110937.2|110887.2|110937.6|110887.6|110937.2|110887.2|4
1735053460000|2024-12-24 15:17:40|110938.7|110888.7|110966|110916|110968.9|110918.9|110938.7|110888.7|29
1735053470000|2024-12-24 15:17:50|110965.7|110915.7|110967|110917|110968.7|110918.7|110963.1|110913.1|9
1735053480000|2024-12-24 15:18:00|110970|110920|110965.4|110915.4|110970|110920|110957.3|110907.3|18
1735053490000|2024-12-24 15:18:10|110965|110915|110960.3|110910.3|110965|110915|110959.9|110909.9|5
1735053500000|2024-12-24 15:18:20|110962.1|110912.1|110953.8|110903.8|110963.6|110913.6|110950.9|110900.9|16
1735053510000|2024-12-24 15:18:30|110952.9|110902.9|110975.7|110925.7|110976.5|110926.5|110950.8|110900.8|20
1735053520000|2024-12-24 15:18:40|110975.5|110925.5|110973.5|110923.5|110977.5|110927.5|110973.5|110923.5|12
1735053530000|2024-12-24 15:18:50|110975.6|110925.6|110969.1|110919.1|110975.6|110925.6|110968.8|110918.8|15
1735053540000|2024-12-24 15:19:00|110968.1|110918.1|110973.3|110923.3|110973.3|110923.3|110965.5|110915.5|11
1735053550000|2024-12-24 15:19:10|110973.8|110923.8|110996.2|110946.2|110997|110958.5|110973.8|110923.8|14
1735053560000|2024-12-24 15:19:20|110997.8|110947.8|110998|110948|111002.1|110952.1|110995.7|110945.7|20
1735053570000|2024-12-24 15:19:30|110998.1|110948.1|111010.4|110960.4|111010.4|110960.4|110998.1|110948.1|7
1735053580000|2024-12-24 15:19:40|111011.1|110961.1|111010.6|110960.6|111011.8|110961.8|111010.6|110960.6|5
1735053590000|2024-12-24 15:19:50|111009.4|110959.4|111004.7|110954.7|111009.4|110959.4|111004.1|110954.1|7
1735053600000|2024-12-24 15:20:00|111008.6|110958.6|111010.7|110960.7|111013.5|110963.5|111008.6|110958.6|8
1735053610000|2024-12-24 15:20:10|111011|110961|111011|110961|111011.2|110961.2|111009.2|110959.2|8
1735053620000|2024-12-24 15:20:20|111011.4|110961.4|111002.5|110952.5|111011.8|110961.8|111001.7|110951.7|26
1735053630000|2024-12-24 15:20:30|111002.6|110952.6|110995.1|110945.1|111002.6|110952.6|110983.8|110933.8|18
1735053640000|2024-12-24 15:20:40|110997.1|110947.1|110997.7|110947.7|110998.1|110948.1|110994.1|110944.1|10
1735053650000|2024-12-24 15:20:50|110997.5|110947.5|110991.4|110941.4|110998.8|110948.8|110990.5|110940.5|13
1735053660000|2024-12-24 15:21:00|110992.4|110942.4|111005.4|110955.4|111009.8|110959.8|110988.8|110938.8|22
1735053670000|2024-12-24 15:21:10|111007.4|110957.4|111011.1|110961.1|111011.1|110961.1|111006.4|110956.4|5
1735053680000|2024-12-24 15:21:20|111010.4|110960.4|111008.8|110958.8|111010.4|110960.4|111008.8|110958.8|4
1735053690000|2024-12-24 15:21:30|111010.5|110960.5|111009.7|110959.7|111012.9|110962.9|111009.7|110959.7|14
1735053700000|2024-12-24 15:21:40|111009.2|110959.2|111008.5|110958.5|111012.8|110962.8|111008.5|110958.5|9
1735053710000|2024-12-24 15:21:50|111008.6|110958.6|111020.6|110970.6|111022.7|110972.7|111008.1|110958.1|21
1735053720000|2024-12-24 15:22:00|111021.3|110971.3|111020.4|110970.4|111023.4|110973.4|111019.2|110969.2|24
1735053730000|2024-12-24 15:22:10|111018.8|110968.8|110998.6|110948.6|111018.8|110968.8|110996.7|110946.7|19
1735053740000|2024-12-24 15:22:20|110998.7|110948.7|110992.2|110942.2|110998.7|110948.7|110992|110942|13
1735053750000|2024-12-24 15:22:30|110989.9|110939.9|110987.6|110937.6|110991.8|110941.8|110986|110936|14
1735053760000|2024-12-24 15:22:40|110988.3|110938.3|110999.9|110949.9|111004.7|110954.7|110988.3|110938.3|10
1735053770000|2024-12-24 15:22:50|110998.5|110948.5|110991.8|110941.8|110998.5|110948.5|110990.5|110940.5|7
1735053780000|2024-12-24 15:23:00|110993.8|110943.8|111011.1|110961.1|111012.4|110962.4|110993.8|110943.8|20
1735053790000|2024-12-24 15:23:10|111009|110959|111002|110952|111009|110959|110999.9|110949.9|10
1735053800000|2024-12-24 15:23:20|111000.5|110950.5|111000.7|110950.7|111000.7|110950.7|110997|110947|16
1735053810000|2024-12-24 15:23:30|110998.8|110948.8|110997.7|110947.7|110998.8|110948.8|110997.7|110947.7|2
1735053820000|2024-12-24 15:23:40|110997.6|110947.6|110993.3|110943.3|110997.6|110947.6|110990.7|110940.7|14
1735053830000|2024-12-24 15:23:50|110991.9|110941.9|110993.4|110943.4|110993.4|110943.4|110991.3|110941.3|7
1735053840000|2024-12-24 15:24:00|110997.7|110947.7|110991.2|110941.2|110997.7|110947.7|110991.2|110941.2|8
1735053850000|2024-12-24 15:24:10|110991.4|110941.4|110996.8|110946.8|111006.3|110956.3|110976.4|110926.4|38
1735053860000|2024-12-24 15:24:20|110997.7|110947.7|110999.8|110949.8|111003.5|110953.5|110994.8|110944.8|13
1735053870000|2024-12-24 15:24:30|110999.6|110949.6|111003.3|110953.3|111003.3|110953.3|110999.4|110949.4|6
1735053880000|2024-12-24 15:24:40|111003.8|110953.8|111008.5|110958.5|111010|110960|111003.8|110953.8|11
1735053890000|2024-12-24 15:24:50|111008.1|110958.1|111009.4|110959.4|111010|110960|111007.5|110957.5|10
1735053900000|2024-12-24 15:25:00|111009.1|110959.1|111010.1|110960.1|111010.1|110960.1|111009.1|110959.1|7
1735053910000|2024-12-24 15:25:10|111010.3|110960.3|111005.4|110955.4|111010.3|110960.3|111002.2|110952.2|11
1735053920000|2024-12-24 15:25:20|111006.9|110956.9|111000.6|110950.6|111013.6|110963.6|110998.7|110948.7|15
1735053930000|2024-12-24 15:25:30|111000.2|110950.2|111000.7|110950.7|111001.4|110951.4|111000.2|110950.2|14
1735053940000|2024-12-24 15:25:40|111001.9|110951.9|111014.3|110964.3|111014.4|110964.4|111000.7|110950.7|24
1735053950000|2024-12-24 15:25:50|111014.4|110964.4|111001.8|110951.8|111014.4|110964.4|111001.8|110951.8|21
1735053960000|2024-12-24 15:26:00|110999.7|110949.7|111001.8|110951.8|111008.1|110958.1|110996.1|110946.1|23
1735053970000|2024-12-24 15:26:10|111004.6|110954.6|111003.2|110953.2|111004.6|110954.6|111002.6|110952.6|5
1735053980000|2024-12-24 15:26:20|111001.8|110951.8|111001.9|110951.9|111003.9|110953.9|111001.3|110951.3|4
1735053990000|2024-12-24 15:26:30|111001.5|110951.5|111000.2|110950.2|111003.4|110953.4|111000.1|110950.1|6
1735054000000|2024-12-24 15:26:40|110998.2|110948.2|110998|110948|110998.2|110948.2|110994.4|110944.4|11
1735054010000|2024-12-24 15:26:50|110997.9|110947.9|110997.6|110947.6|110997.9|110947.9|110992.1|110942.1|6
1735054020000|2024-12-24 15:27:00|111003.8|110953.8|111000.1|110950.1|111003.8|110953.8|110999.6|110949.6|14
1735054030000|2024-12-24 15:27:10|111000.8|110950.8|111001.6|110951.6|111010.8|110960.8|111000.8|110950.8|22
1735054040000|2024-12-24 15:27:20|111001.2|110951.2|111001.4|110951.4|111006|110956|111000.8|110950.8|13
1735054050000|2024-12-24 15:27:30|111001.8|110951.8|111032.6|110982.6|111033.6|110983.6|111001.8|110951.8|29
1735054060000|2024-12-24 15:27:40|111032.3|110982.3|111050.5|111000.5|111050.5|111000.5|111030.2|110980.2|27
1735054070000|2024-12-24 15:27:50|111052|111002|111059.8|111009.8|111061.4|111011.4|111051.6|111001.6|10
1735054080000|2024-12-24 15:28:00|111061.3|111011.3|111072.9|111022.9|111072.9|111022.9|111059.5|111009.5|27
1735054090000|2024-12-24 15:28:10|111072.7|111022.7|111086.5|111036.5|111091.1|111041.1|111070.9|111020.9|17
1735054100000|2024-12-24 15:28:20|111087.9|111037.9|111074.5|111024.5|111094.3|111044.3|111074.5|111024.5|24
1735054110000|2024-12-24 15:28:30|111076.2|111026.2|111077.7|111027.7|111084.1|111034.1|111072.8|111022.8|18
1735054120000|2024-12-24 15:28:40|111079.1|111029.1|111079.4|111029.4|111083.6|111033.6|111076.7|111026.7|17
1735054130000|2024-12-24 15:28:50|111079.8|111029.8|111071.9|111021.9|111079.8|111029.8|111070.5|111020.5|16
1735054140000|2024-12-24 15:29:00|111073.2|111023.2|111066.6|111016.6|111073.2|111023.2|111066.6|111016.6|10
1735054150000|2024-12-24 15:29:10|111061.8|111011.8|111061.4|111011.4|111061.8|111011.8|111059.1|111009.1|5
1735054160000|2024-12-24 15:29:20|111062.3|111012.3|111062.6|111012.6|111063.2|111013.2|111062.1|111012.1|7
1735054170000|2024-12-24 15:29:30|111062.9|111012.9|111063.6|111013.6|111065.3|111015.3|111062.7|111012.7|13
1735054180000|2024-12-24 15:29:40|111063.8|111013.8|111065.3|111015.3|111066.2|111016.2|111063.8|111013.8|5
1735054190000|2024-12-24 15:29:50|111066.1|111016.1|111066|111016|111066.1|111016.1|111066|111016|2
1735054200000|2024-12-24 15:30:00|111068|111018|111055.1|111005.1|111069.4|111019.4|111051.3|111001.3|13
1735054210000|2024-12-24 15:30:10|111055.2|111005.2|111064.5|111014.5|111064.6|111014.6|111055.2|111005.2|14
1735054220000|2024-12-24 15:30:20|111062.5|111012.5|111039.6|110989.6|111064.1|111014.1|111036.9|110986.9|25
1735054230000|2024-12-24 15:30:30|111044.2|110994.2|111052.6|111002.6|111055.1|111005.1|111041.9|110991.9|18
1735054240000|2024-12-24 15:30:40|111052|111002|111050.8|111000.8|111054.3|111004.3|111050.8|111000.8|7
1735054250000|2024-12-24 15:30:50|111057.9|111007.9|111055.5|111005.5|111058.9|111008.9|111055.4|111005.4|10
1735054260000|2024-12-24 15:31:00|111056.8|111006.8|111049.9|110999.9|111056.8|111006.8|111048|110998|16
1735054270000|2024-12-24 15:31:10|111050.2|111000.2|111053|111003|111053|111003|111049.5|110999.5|8
1735054280000|2024-12-24 15:31:20|111056|111006|111058.5|111008.5|111060.6|111010.6|111056|111006|9
1735054290000|2024-12-24 15:31:30|111060.6|111010.6|111060.1|111010.1|111060.6|111010.6|111060|111010|3
1735054300000|2024-12-24 15:31:40|111060.8|111010.8|111050.1|111000.1|111060.8|111010.8|111049.9|110999.9|9
1735054310000|2024-12-24 15:31:50|111054.1|111004.1|111058.6|111008.6|111062.2|111012.2|111054.1|111004.1|7
1735054320000|2024-12-24 15:32:00|111056.5|111006.5|111060.4|111010.4|111062.9|111012.9|111048.9|110998.9|18
1735054330000|2024-12-24 15:32:10|111057.9|111007.9|111057|111007|111057.9|111007.9|111055.1|111005.1|6
1735054340000|2024-12-24 15:32:20|111056.4|111006.4|111062.9|111012.9|111063.5|111013.5|111056.4|111006.4|10
1735054350000|2024-12-24 15:32:30|111062.3|111012.3|111063.9|111013.9|111063.9|111013.9|111061.8|111011.8|9
1735054360000|2024-12-24 15:32:40|111061.9|111011.9|111057.6|111007.6|111061.9|111011.9|111057.2|111007.2|9
1735054370000|2024-12-24 15:32:50|111057.4|111007.4|111054.2|111004.2|111061.9|111011.9|111054.2|111004.2|12
1735054380000|2024-12-24 15:33:00|111053.3|111003.3|111051.7|111001.7|111053.7|111003.7|111042|110992|10
1735054390000|2024-12-24 15:33:10|111052|111002|111056.6|111006.6|111058.6|111008.6|111051.4|111001.4|8
1735054400000|2024-12-24 15:33:20|111058.8|111008.8|111053.3|111003.3|111059.1|111009.1|111053.2|111003.2|5
1735054410000|2024-12-24 15:33:30|111050.9|111000.9|111054|111004|111058.2|111008.2|111050.8|111000.8|11
1735054420000|2024-12-24 15:33:40|111055.7|111005.7|111055.4|111005.4|111055.7|111005.7|111054|111004|6
1735054430000|2024-12-24 15:33:50|111054.2|111004.2|111055.2|111005.2|111058.9|111008.9|111053.9|111003.9|13
1735054440000|2024-12-24 15:34:00|111055.4|111005.4|111053.7|111003.7|111060.9|111010.9|111049.6|110999.6|15
1735054450000|2024-12-24 15:34:10|111053.6|111003.6|111057.5|111007.5|111057.7|111007.7|111050.6|111000.6|19
1735054460000|2024-12-24 15:34:20|111058.5|111008.5|111061|111011|111061|111011|111052.4|111002.4|23
1735054470000|2024-12-24 15:34:30|111058.9|111008.9|111055.5|111005.5|111065.3|111015.3|111054.6|111004.6|24
1735054480000|2024-12-24 15:34:40|111052.9|111002.9|111063|111013|111066.7|111016.7|111052.9|111002.9|28
1735054490000|2024-12-24 15:34:50|111062.8|111012.8|111079.4|111029.4|111084.4|111034.4|111062.8|111012.8|21
1735054500000|2024-12-24 15:35:00|111077.3|111027.3|111071.7|111021.7|111077.6|111027.6|111069.2|111019.2|17
1735054510000|2024-12-24 15:35:10|111071.6|111021.6|111064.1|111014.1|111071.6|111021.6|111064.1|111014.1|6
1735054520000|2024-12-24 15:35:20|111063.9|111013.9|111065.5|111015.5|111066.1|111016.1|111063.9|111013.9|7
1735054530000|2024-12-24 15:35:30|111065.7|111015.7|111065.6|111015.6|111065.7|111015.7|111064|111014|6
1735054540000|2024-12-24 15:35:40|111065.7|111015.7|111084.5|111034.5|111084.5|111034.5|111065.7|111015.7|17
1735054550000|2024-12-24 15:35:50|111083.5|111033.5|111075.8|111025.8|111085.9|111035.9|111073.1|111023.1|15
1735054560000|2024-12-24 15:36:00|111073.6|111023.6|111073.2|111023.2|111075.9|111025.9|111072.9|111022.9|7
1735054570000|2024-12-24 15:36:10|111075.2|111025.2|111078.8|111028.8|111078.8|111028.8|111075.2|111025.2|3
1735054580000|2024-12-24 15:36:20|111078.1|111028.1|111075.9|111025.9|111078.1|111028.1|111071.2|111021.2|7
1735054590000|2024-12-24 15:36:30|111077.8|111027.8|111084.6|111034.6|111085.3|111035.3|111077.8|111027.8|12
1735054600000|2024-12-24 15:36:40|111086.6|111036.6|111086.3|111036.3|111086.6|111036.6|111083.2|111033.2|8
1735054610000|2024-12-24 15:36:50|111088.9|111038.9|111096.1|111046.1|111099.3|111060.8|111080.7|111038.9|17
1735054620000|2024-12-24 15:37:00|111096.3|111046.3|111081.2|111031.2|111096.3|111046.3|111079.3|111029.3|16
1735054630000|2024-12-24 15:37:10|111081.9|111031.9|111081.1|111031.1|111083.8|111033.8|111080.3|111030.3|7
1735054640000|2024-12-24 15:37:20|111081.2|111031.2|111091.4|111041.4|111093.2|111043.2|111080.3|111030.3|12
1735054650000|2024-12-24 15:37:30|111091.2|111041.2|111090.5|111040.5|111091.2|111041.2|111090.5|111040.5|4
1735054660000|2024-12-24 15:37:40|111090.3|111040.3|111090.3|111040.3|111090.3|111040.3|111088.1|111038.1|5
1735054670000|2024-12-24 15:37:50|111090.1|111040.1|111088.3|111038.3|111096|111046|111088.1|111038.1|8
1735054680000|2024-12-24 15:38:00|111086.6|111036.6|111093.8|111043.8|111093.8|111043.8|111086.6|111036.6|9
1735054690000|2024-12-24 15:38:10|111093.6|111043.6|111088.8|111038.8|111093.9|111043.9|111087.5|111037.5|11
1735054700000|2024-12-24 15:38:20|111089.8|111039.8|111093.3|111043.3|111093.3|111043.3|111089.8|111039.8|4
1735054710000|2024-12-24 15:38:30|111094.8|111044.8|111093|111068|111099.1|111068|111093|111044.8|6
1735054720000|2024-12-24 15:38:40|111096|111071|111100.4|111075.4|111101.3|111076.3|111096|111071|17
1735054730000|2024-12-24 15:38:50|111098.8|111073.8|111114.6|111064.6|111118.1|111074.9|111098.8|111059.3|11
1735054740000|2024-12-24 15:39:00|111113.8|111063.8|111117.9|111067.9|111117.9|111091.3|111107.7|111063.8|16
1735054750000|2024-12-24 15:39:10|111118.8|111068.8|111114.1|111064.1|111118.8|111068.8|111114.1|111064.1|5
1735054760000|2024-12-24 15:39:20|111113.8|111063.8|111115.1|111065.1|111116|111066|111113.8|111063.8|8
1735054770000|2024-12-24 15:39:30|111116|111066|111115.1|111065.1|111116|111066|111114.8|111064.8|7
1735054780000|2024-12-24 15:39:40|111113.1|111063.1|111117.4|111067.4|111118.7|111068.7|111113.1|111063.1|9
1735054790000|2024-12-24 15:39:50|111117.6|111067.6|111115.7|111065.7|111117.6|111067.6|111115.7|111065.7|4
1735054800000|2024-12-24 15:40:00|111114.8|111064.8|111118.3|111093.3|111122.1|111097.1|111111.9|111063|15
1735054810000|2024-12-24 15:40:10|111118.1|111093.1|111113.3|111088.3|111128.1|111103.1|111113.3|111088.3|9
1735054820000|2024-12-24 15:40:20|111113.1|111088.1|111119.5|111094.5|111119.5|111094.5|111113|111088|7
1735054830000|2024-12-24 15:40:30|111120|111095|111118.8|111093.8|111120.4|111095.4|111118.6|111093.6|7
1735054840000|2024-12-24 15:40:40|111119.5|111094.5|111111.9|111086.9|111119.7|111094.7|111111.9|111086.9|11
1735054850000|2024-12-24 15:40:50|111110.2|111085.2|111107.7|111082.7|111110.2|111085.2|111107.6|111082.6|3
1735054860000|2024-12-24 15:41:00|111107.9|111082.9|111105.2|111080.2|111108.4|111083.4|111102.5|111077.5|13
1735054870000|2024-12-24 15:41:10|111103.6|111078.6|111108.4|111058.4|111109.8|111078.6|111102.4|111058.4|6
1735054880000|2024-12-24 15:41:20|111108.3|111058.3|111109.2|111059.2|111112.8|111062.8|111108.1|111058.1|6
1735054890000|2024-12-24 15:41:30|111107.8|111057.8|111103.8|111053.8|111107.8|111057.8|111103.8|111053.8|4
1735054900000|2024-12-24 15:41:40|111100.5|111050.5|111107.4|111057.4|111108|111058|111098.1|111048.1|10
1735054910000|2024-12-24 15:41:50|111109.1|111059.1|111103.4|111078.4|111109.1|111078.4|111101.3|111059.1|4
1735054920000|2024-12-24 15:42:00|111102.6|111077.6|111101.9|111076.9|111103.9|111078.9|111100.4|111075.4|7
1735054930000|2024-12-24 15:42:10|111101.3|111076.3|111101.2|111076.2|111101.3|111076.3|111100.7|111075.7|4
1735054940000|2024-12-24 15:42:20|111102.4|111077.4|111109.5|111059.5|111112.8|111077.4|111102.4|111059.5|15
1735054950000|2024-12-24 15:42:30|111110.1|111060.1|111111.3|111061.3|111111.3|111061.3|111109.4|111059.4|5
1735054960000|2024-12-24 15:42:40|111111.1|111061.1|111110.9|111060.9|111111.6|111061.6|111110.5|111060.5|8
1735054970000|2024-12-24 15:42:50|111110.8|111060.8|111106.3|111056.3|111111.1|111061.1|111101.2|111051.2|13
1735054980000|2024-12-24 15:43:00|111106.8|111056.8|111101.7|111051.7|111107.6|111057.6|111098.7|111048.7|15
1735054990000|2024-12-24 15:43:10|111101.4|111051.4|111101.8|111051.8|111105.3|111055.3|111101.4|111051.4|8
1735055000000|2024-12-24 15:43:20|111101.6|111051.6|111096.3|111046.3|111101.6|111051.6|111093.3|111043.3|17
1735055010000|2024-12-24 15:43:30|111094.4|111044.4|111105.4|111055.4|111105.4|111055.4|111087.1|111037.1|19
1735055020000|2024-12-24 15:43:40|111108.2|111058.2|111105.4|111055.4|111108.4|111058.4|111105.4|111055.4|13
1735055030000|2024-12-24 15:43:50|111108.2|111058.2|111108.6|111058.6|111110.1|111060.1|111101.2|111051.2|17
1735055040000|2024-12-24 15:44:00|111109.8|111059.8|111110.1|111060.1|111110.2|111060.2|111106.2|111056.2|7
1735055050000|2024-12-24 15:44:10|111110.2|111060.2|111101.4|111051.4|111110.2|111060.2|111101.4|111051.4|8
1735055060000|2024-12-24 15:44:20|111100.4|111050.4|111101.7|111051.7|111104.4|111054.4|111100.4|111050.4|13
1735055070000|2024-12-24 15:44:30|111101.9|111051.9|111101.6|111051.6|111102.4|111052.4|111100.9|111050.9|4
1735055080000|2024-12-24 15:44:40|111101.7|111051.7|111103.7|111053.7|111105.5|111055.5|111101.5|111051.5|7
1735055090000|2024-12-24 15:44:50|111104.4|111054.4|111113|111063|111113.7|111063.7|111104.4|111054.4|8
1735055100000|2024-12-24 15:45:00|111116.4|111066.4|111114.2|111064.2|111116.4|111066.4|111112.5|111062.5|6
1735055110000|2024-12-24 15:45:10|111113.3|111063.3|111113.6|111063.6|111116.3|111066.3|111113.3|111063.3|6
1735055120000|2024-12-24 15:45:20|111115.2|111065.2|111136.8|111086.8|111136.8|111101.1|111113.1|111063.1|15
1735055130000|2024-12-24 15:45:30|111136.7|111086.7|111136.8|111086.8|111136.8|111086.8|111135.9|111085.9|5
1735055140000|2024-12-24 15:45:40|111135.9|111085.9|111135.9|111085.9|111136.8|111086.8|111134.3|111084.3|6
1735055150000|2024-12-24 15:45:50|111134.5|111084.5|111133.4|111083.4|111136.8|111086.8|111133.4|111083.4|11
1735055160000|2024-12-24 15:46:00|111130.5|111080.5|111130|111080|111130.5|111080.5|111124.6|111074.6|13
1735055170000|2024-12-24 15:46:10|111130.3|111080.3|111120.7|111095.7|111130.3|111096.7|111117.5|111080.3|15
1735055180000|2024-12-24 15:46:20|111123.4|111098.4|111123.7|111098.7|111123.9|111098.9|111123.4|111098.4|27
1735055190000|2024-12-24 15:46:30|111121.2|111096.2|111122.8|111097.8|111123.1|111098.1|111107.6|111082.6|24
1735055200000|2024-12-24 15:46:40|111131.7|111081.7|111125.9|111100.9|111135.2|111101.2|111123.3|111081.7|8
1735055210000|2024-12-24 15:46:50|111126|111101|111123.4|111098.4|111126|111101|111122.9|111097.9|8
1735055220000|2024-12-24 15:47:00|111121.1|111096.1|111122.8|111072.8|111126|111097.3|111119.2|111072.8|10
1735055230000|2024-12-24 15:47:10|111121.7|111071.7|111119.3|111069.3|111121.7|111087.9|111109.1|111069.1|13
1735055240000|2024-12-24 15:47:20|111119.1|111069.1|111104.9|111079.9|111119.3|111084.5|111104.9|111065.1|15
1735055250000|2024-12-24 15:47:30|111104.8|111079.8|111107.7|111082.7|111113.4|111088.4|111099.6|111074.6|14
1735055260000|2024-12-24 15:47:40|111105.5|111080.5|111109.8|111084.8|111110.9|111085.9|111103.5|111078.5|8
1735055270000|2024-12-24 15:47:50|111110.3|111085.3|111110.6|111085.6|111110.6|111085.6|111110.2|111085.2|3
1735055280000|2024-12-24 15:48:00|111110.3|111085.3|111122.8|111072.8|111123.8|111086.9|111110.3|111069.7|10
1735055290000|2024-12-24 15:48:10|111122.5|111072.5|111118.2|111068.2|111122.6|111072.6|111117.5|111067.5|8
1735055300000|2024-12-24 15:48:20|111117.6|111067.6|111118.4|111068.4|111118.4|111068.4|111117.2|111067.2|8
1735055310000|2024-12-24 15:48:30|111118.3|111068.3|111106.1|111081.1|111122.9|111087.5|111106.1|111068.3|11
1735055320000|2024-12-24 15:48:40|111105.7|111080.7|111106.5|111081.5|111107.2|111082.2|111104.2|111079.2|7
1735055330000|2024-12-24 15:48:50|111117.1|111067.1|111120|111070|111122|111072|111116.4|111066.4|7
1735055340000|2024-12-24 15:49:00|111121.3|111071.3|111120.3|111070.3|111121.3|111071.3|111120|111070|3
1735055350000|2024-12-24 15:49:10|111118.4|111068.4|111114.8|111064.8|111118.4|111068.4|111114.8|111064.8|6
1735055360000|2024-12-24 15:49:20|111111.7|111061.7|111095.3|111045.3|111111.7|111061.7|111095.3|111045.3|15
1735055370000|2024-12-24 15:49:30|111097.1|111047.1|111086.5|111036.5|111098|111048|111086.5|111036.5|9
1735055380000|2024-12-24 15:49:40|111084.4|111034.4|111084.8|111034.8|111084.8|111034.8|111083|111033|4
1735055390000|2024-12-24 15:49:50|111083.3|111033.3|111084.4|111034.4|111084.6|111034.6|111082.6|111032.6|7
1735055400000|2024-12-24 15:50:00|111081.3|111031.3|111082.5|111032.5|111084.1|111039.5|111064.5|111016.3|17
1735055410000|2024-12-24 15:50:10|111082.9|111032.9|111074.5|111024.5|111082.9|111032.9|111074.5|111024.5|8
1735055420000|2024-12-24 15:50:20|111077.7|111027.7|111070.3|111020.3|111078.8|111028.8|111070.3|111020.3|13
1735055430000|2024-12-24 15:50:30|111069.6|111019.6|111083.5|111033.5|111083.5|111033.5|111068.9|111018.9|16
1735055440000|2024-12-24 15:50:40|111089.5|111039.5|111103|111053|111103.1|111053.1|111089.5|111039.5|22
1735055450000|2024-12-24 15:50:50|111101.3|111051.3|111113|111063|111115.3|111065.3|111101.3|111051.3|13
1735055460000|2024-12-24 15:51:00|111114.5|111064.5|111120.6|111070.6|111122.8|111072.8|111114.5|111064.5|9
1735055470000|2024-12-24 15:51:10|111113.2|111063.2|111105.7|111055.7|111113.5|111063.5|111102|111052|20
1735055480000|2024-12-24 15:51:20|111101.2|111051.2|111102.2|111052.2|111105.4|111055.4|111101.2|111051.2|9
1735055490000|2024-12-24 15:51:30|111101.3|111051.3|111107.5|111057.5|111107.6|111057.6|111101.3|111051.3|6
1735055500000|2024-12-24 15:51:40|111105|111055|111106.8|111056.8|111109.1|111059.1|111103.6|111053.6|16
1735055510000|2024-12-24 15:51:50|111105.8|111055.8|111108.9|111058.9|111108.9|111058.9|111105.8|111055.8|5
1735055520000|2024-12-24 15:52:00|111110.5|111060.5|111099.4|111049.4|111110.5|111060.5|111096.9|111046.9|14
1735055530000|2024-12-24 15:52:10|111096.8|111046.8|111088.7|111038.7|111096.8|111046.8|111087.5|111037.5|10
1735055540000|2024-12-24 15:52:20|111089.9|111039.9|111086.2|111036.2|111089.9|111039.9|111085|111035|7
1735055550000|2024-12-24 15:52:30|111086.1|111036.1|111082.8|111032.8|111086.2|111036.2|111082.8|111032.8|5
1735055560000|2024-12-24 15:52:40|111083.3|111033.3|111092.2|111042.2|111095.1|111045.1|111079.4|111029.4|18
1735055570000|2024-12-24 15:52:50|111094.1|111044.1|111097.6|111047.6|111098.8|111048.8|111093|111043|11
1735055580000|2024-12-24 15:53:00|111097.2|111047.2|111092.8|111042.8|111097.5|111047.5|111089.4|111039.4|10
1735055590000|2024-12-24 15:53:10|111091.4|111041.4|111096.8|111046.8|111097.4|111047.4|111091.4|111041.4|5
1735055600000|2024-12-24 15:53:20|111096.9|111046.9|111085.1|111035.1|111097.4|111047.4|111085.1|111035.1|14
1735055610000|2024-12-24 15:53:30|111085.4|111035.4|111082.1|111032.1|111087.6|111037.6|111079|111029|10
1735055620000|2024-12-24 15:53:40|111085.7|111035.7|111090.8|111040.8|111090.9|111040.9|111082.8|111032.8|12
1735055630000|2024-12-24 15:53:50|111090.7|111040.7|111094|111044|111094|111044|111090.7|111040.7|3
1735055640000|2024-12-24 15:54:00|111095.5|111045.5|111094.6|111044.6|111095.5|111045.5|111092.6|111042.6|8
1735055650000|2024-12-24 15:54:10|111094.5|111044.5|111108.5|111058.5|111109.8|111072.9|111094.5|111044.5|18
1735055660000|2024-12-24 15:54:20|111105.8|111055.8|111097.7|111047.7|111105.8|111055.8|111097.7|111047.7|6
1735055670000|2024-12-24 15:54:30|111097.9|111047.9|111096|111071|111107.7|111071.3|111093.2|111047.9|9
1735055680000|2024-12-24 15:54:40|111096.2|111071.2|111111.4|111061.4|111111.4|111073.4|111096.2|111060.4|8
1735055690000|2024-12-24 15:54:50|111112|111062|111108.7|111058.7|111112|111062|111108.7|111058.7|4
1735055700000|2024-12-24 15:55:00|111113.4|111063.4|111157.3|111107.3|111160.1|111110.1|111113.4|111063.4|24
1735055710000|2024-12-24 15:55:10|111156.6|111106.6|111157.2|111107.2|111157.2|111107.2|111145.1|111095.1|9
1735055720000|2024-12-24 15:55:20|111157.6|111107.6|111166.8|111116.8|111166.8|111116.8|111157.1|111107.1|21
1735055730000|2024-12-24 15:55:30|111161.5|111111.5|111153.3|111103.3|111166.6|111116.6|111153.3|111103.3|9
1735055740000|2024-12-24 15:55:40|111154.1|111104.1|111163|111113|111163|111127.2|111144|111104.1|20
1735055750000|2024-12-24 15:55:50|111162.1|111112.1|111152.3|111127.3|111164.7|111129.8|111151.4|111112.1|14
1735055760000|2024-12-24 15:56:00|111150.7|111125.7|111141.4|111116.4|111151.8|111126.8|111135.4|111110.4|26
1735055770000|2024-12-24 15:56:10|111142.7|111117.7|111144.2|111119.2|111144.4|111119.4|111142|111117|13
1735055780000|2024-12-24 15:56:20|111145|111120|111145|111120|111148.7|111123.7|111142.5|111117.5|8
1735055790000|2024-12-24 15:56:30|111147.7|111122.7|111148.7|111123.7|111149.7|111124.7|111145.3|111120.3|8
1735055800000|2024-12-24 15:56:40|111150.3|111125.3|111141.1|111116.1|111151.7|111126.7|111139.9|111114.9|20
1735055810000|2024-12-24 15:56:50|111139.9|111114.9|111146.7|111121.7|111146.7|111121.7|111139.9|111114.9|10
1735055820000|2024-12-24 15:57:00|111142.7|111117.7|111138|111113|111145.4|111120.4|111131.7|111106.7|27
1735055830000|2024-12-24 15:57:10|111136.7|111111.7|111142|111117|111142|111117|111136.7|111111.7|5
1735055840000|2024-12-24 15:57:20|111142.7|111117.7|111117.3|111092.3|111144.3|111119.3|111114.7|111089.7|29
1735055850000|2024-12-24 15:57:30|111116.1|111091.1|111107.2|111082.2|111117.8|111092.8|111105.5|111080.5|40
1735055860000|2024-12-24 15:57:40|111108.2|111083.2|111113.5|111088.5|111113.5|111088.5|111102.3|111077.3|34
1735055870000|2024-12-24 15:57:50|111112.5|111087.5|111111.5|111086.5|111115.6|111090.6|111110.2|111085.2|23
1735055880000|2024-12-24 15:58:00|111107.8|111082.8|111116|111091|111121.3|111096.3|111107.8|111082.8|37
1735055890000|2024-12-24 15:58:10|111117.6|111092.6|111131.8|111106.8|111132.1|111107.1|111117.6|111092.6|18
1735055900000|2024-12-24 15:58:20|111133.1|111108.1|111136.3|111111.3|111144|111119|111131.8|111106.8|24
1735055910000|2024-12-24 15:58:30|111135|111110|111144|111119|111144|111119|111131.9|111106.9|14
1735055920000|2024-12-24 15:58:40|111144.8|111119.8|111150.8|111125.8|111150.8|111125.8|111141.9|111116.9|14
1735055930000|2024-12-24 15:58:50|111150.9|111125.9|111147.9|111122.9|111151.2|111126.2|111140.1|111115.1|18
1735055940000|2024-12-24 15:59:00|111147.8|111122.8|111148|111123|111151.1|111126.1|111144.9|111119.9|30
1735055950000|2024-12-24 15:59:10|111149.9|111124.9|111146.8|111121.8|111149.9|111124.9|111144.4|111119.4|19
1735055960000|2024-12-24 15:59:20|111145.9|111120.9|111154.2|111129.2|111155.4|111130.4|111145.5|111120.5|17
1735055970000|2024-12-24 15:59:30|111148.5|111123.5|111146.3|111121.3|111150.6|111125.6|111137|111112|34
1735055980000|2024-12-24 15:59:40|111147.2|111122.2|111146.7|111121.7|111149.6|111124.6|111135.6|111110.6|27
1735055990000|2024-12-24 15:59:50|111146.6|111121.6|111145.7|111120.7|111148.4|111123.4|111142.7|111117.7|27
1735056000000|2024-12-24 16:00:00|111146.5|111121.5|111142.2|111117.2|111149.5|111124.5|111134.8|111109.8|23
1735056010000|2024-12-24 16:00:10|111142.9|111117.9|111155.6|111130.6|111155.7|111130.7|111141.4|111116.4|22
1735056020000|2024-12-24 16:00:20|111154.7|111129.7|111159.9|111134.9|111162.5|111137.5|111154.7|111129.7|26
1735056030000|2024-12-24 16:00:30|111160|111135|111160.2|111135.2|111162|111137|111155.5|111130.5|18
1735056040000|2024-12-24 16:00:40|111159.2|111134.2|111160.9|111135.9|111162.1|111137.1|111151.7|111126.7|28
1735056050000|2024-12-24 16:00:50|111158.8|111133.8|111157.8|111132.8|111158.8|111133.8|111153.6|111128.6|18
1735056060000|2024-12-24 16:01:00|111157.2|111132.2|111163.8|111138.8|111163.9|111138.9|111155.3|111130.3|19
1735056070000|2024-12-24 16:01:10|111164.8|111139.8|111161.8|111136.8|111164.8|111139.8|111161.2|111136.2|12
1735056080000|2024-12-24 16:01:20|111163|111138|111165.2|111140.2|111165.5|111140.5|111161|111136|12
1735056090000|2024-12-24 16:01:30|111164.5|111139.5|111157.6|111132.6|111164.5|111139.5|111157.5|111132.5|16
1735056100000|2024-12-24 16:01:40|111156.8|111131.8|111149.6|111124.6|111159.1|111134.1|111149.6|111124.6|28
1735056110000|2024-12-24 16:01:50|111151.4|111126.4|111147.2|111122.2|111152.9|111127.9|111144.1|111119.1|27
1735056120000|2024-12-24 16:02:00|111145.7|111120.7|111141.4|111116.4|111145.7|111120.7|111132|111107|31
1735056130000|2024-12-24 16:02:10|111141.8|111116.8|111140.8|111115.8|111143.7|111118.7|111136.2|111111.2|36
1735056140000|2024-12-24 16:02:20|111142.1|111117.1|111142.9|111117.9|111144.8|111119.8|111136.9|111111.9|19
1735056150000|2024-12-24 16:02:30|111143.6|111118.6|111130.7|111105.7|111146.8|111121.8|111126.9|111101.9|25
1735056160000|2024-12-24 16:02:40|111130.1|111105.1|111142.2|111117.2|111143.7|111118.7|111130.1|111105.1|18
1735056170000|2024-12-24 16:02:50|111142.9|111117.9|111141|111116|111142.9|111117.9|111138|111113|12
1735056180000|2024-12-24 16:03:00|111142.7|111117.7|111141.5|111116.5|111144.9|111119.9|111141|111116|12
1735056190000|2024-12-24 16:03:10|111139.9|111114.9|111134.7|111109.7|111139.9|111114.9|111133.4|111108.4|8
1735056200000|2024-12-24 16:03:20|111133.4|111108.4|111135.5|111110.5|111137.2|111112.2|111133.4|111108.4|9
1735056210000|2024-12-24 16:03:30|111135.3|111110.3|111135.2|111110.2|111135.3|111110.3|111135.2|111110.2|2
1735056220000|2024-12-24 16:03:40|111134.1|111109.1|111133.6|111108.6|111134.1|111109.1|111132.5|111107.5|8
1735056230000|2024-12-24 16:03:50|111133.8|111108.8|111132.6|111107.6|111134.1|111109.1|111129.5|111104.5|14
1735056240000|2024-12-24 16:04:00|111129|111104|111127.1|111102.1|111132.6|111107.6|111127.1|111102.1|12
1735056250000|2024-12-24 16:04:10|111126.7|111101.7|111126.2|111101.2|111128.1|111103.1|111126.2|111101.2|11
1735056260000|2024-12-24 16:04:20|111127|111102|111120.2|111095.2|111127|111102|111119.2|111094.2|11
1735056270000|2024-12-24 16:04:30|111120|111095|111130.5|111105.5|111130.5|111105.5|111120|111095|8
1735056280000|2024-12-24 16:04:40|111130.6|111105.6|111126.9|111101.9|111133.4|111108.4|111125.9|111100.9|11
1735056290000|2024-12-24 16:04:50|111127.1|111102.1|111124.1|111099.1|111127.1|111102.1|111124.1|111099.1|5
1735056300000|2024-12-24 16:05:00|111124|111099|111122.4|111097.4|111124.1|111099.1|111122.4|111097.4|6
1735056310000|2024-12-24 16:05:10|111123.2|111098.2|111121.7|111096.7|111123.2|111098.2|111120.6|111095.6|12
1735056320000|2024-12-24 16:05:20|111120.6|111095.6|111125.1|111100.1|111125.1|111100.1|111120.6|111095.6|6
1735056330000|2024-12-24 16:05:30|111125.2|111100.2|111133.4|111108.4|111134.4|111109.4|111125.2|111100.2|9
1735056340000|2024-12-24 16:05:40|111132.3|111107.3|111130.6|111105.6|111132.3|111107.3|111130.1|111105.1|5
1735056350000|2024-12-24 16:05:50|111131.7|111106.7|111133.4|111108.4|111133.4|111108.4|111131.7|111106.7|3
1735056360000|2024-12-24 16:06:00|111133.5|111108.5|111133.3|111108.3|111133.6|111108.6|111133.3|111108.3|3
1735056370000|2024-12-24 16:06:10|111132.7|111107.7|111146.3|111121.3|111146.3|111121.3|111130.8|111105.8|9
1735056380000|2024-12-24 16:06:20|111144.7|111119.7|111142.3|111117.3|111145.5|111120.5|111142.3|111117.3|10
1735056390000|2024-12-24 16:06:30|111142.1|111117.1|111145.9|111120.9|111149.1|111124.1|111142.1|111117.1|7
1735056400000|2024-12-24 16:06:40|111146.1|111121.1|111142.9|111117.9|111146.3|111121.3|111142.9|111117.9|8
1735056410000|2024-12-24 16:06:50|111142.4|111117.4|111144.3|111119.3|111144.3|111119.3|111142|111117|5
1735056420000|2024-12-24 16:07:00|111144.7|111119.7|111149.3|111124.3|111150.7|111125.7|111144.7|111119.7|6
1735056430000|2024-12-24 16:07:10|111150.6|111125.6|111154|111129|111154|111129|111150.6|111125.6|13
1735056440000|2024-12-24 16:07:20|111152.7|111127.7|111158.5|111133.5|111163.1|111138.1|111152|111127|15
1735056450000|2024-12-24 16:07:30|111159.7|111134.7|111161.4|111136.4|111162.8|111137.8|111158.5|111133.5|10
1735056460000|2024-12-24 16:07:40|111162.8|111137.8|111161.9|111136.9|111162.8|111137.8|111161.4|111136.4|11
1735056470000|2024-12-24 16:07:50|111161.8|111136.8|111162.3|111137.3|111162.3|111137.3|111161.8|111136.8|3
1735056480000|2024-12-24 16:08:00|111165|111140|111165.1|111140.1|111166.7|111141.7|111162.3|111137.3|11
1735056490000|2024-12-24 16:08:10|111166|111141|111173.6|111148.6|111173.6|111148.6|111161.1|111136.1|23
1735056500000|2024-12-24 16:08:20|111173.1|111148.1|111167.4|111142.4|111173.1|111148.1|111167.4|111142.4|8
1735056510000|2024-12-24 16:08:30|111167.9|111142.9|111167.9|111142.9|111167.9|111142.9|111167.6|111142.6|13
1735056520000|2024-12-24 16:08:40|111167.6|111142.6|111162.5|111137.5|111167.6|111142.6|111162.5|111137.5|7
1735056530000|2024-12-24 16:08:50|111162.6|111137.6|111161.6|111136.6|111166.5|111141.5|111161.6|111136.6|7
1735056540000|2024-12-24 16:09:00|111163.5|111138.5|111166.6|111141.6|111166.6|111141.6|111163.5|111138.5|9
1735056550000|2024-12-24 16:09:10|111167|111142|111169.2|111144.2|111169.2|111144.2|111167|111142|5
1735056560000|2024-12-24 16:09:20|111167.6|111142.6|111172.7|111147.7|111173.4|111148.4|111167.6|111142.6|10
1735056570000|2024-12-24 16:09:30|111170.7|111145.7|111171.7|111146.7|111171.7|111146.7|111169.7|111144.7|8
1735056580000|2024-12-24 16:09:40|111171.1|111146.1|111175.2|111150.2|111175.7|111150.7|111171.1|111146.1|14
1735056590000|2024-12-24 16:09:50|111174.2|111149.2|111171.4|111146.4|111174.2|111149.2|111171|111146|9
1735056600000|2024-12-24 16:10:00|111171.2|111146.2|111171.7|111146.7|111172|111147|111168.3|111143.3|10
1735056610000|2024-12-24 16:10:10|111172|111147|111169.8|111144.8|111172|111147|111169.8|111144.8|12
1735056620000|2024-12-24 16:10:20|111169.9|111144.9|111170.5|111145.5|111171|111146|111169.9|111144.9|4
1735056630000|2024-12-24 16:10:30|111169.5|111144.5|111173.8|111148.8|111174.5|111149.5|111169.5|111144.5|9
1735056640000|2024-12-24 16:10:40|111174.3|111149.3|111174.2|111149.2|111174.9|111149.9|111174.2|111149.2|5
1735056650000|2024-12-24 16:10:50|111174.1|111149.1|111171.9|111146.9|111174.1|111149.1|111171.6|111146.6|8
1735056660000|2024-12-24 16:11:00|111172|111147|111174.4|111149.4|111175.2|111150.2|111170.7|111145.7|11
1735056670000|2024-12-24 16:11:10|111173.6|111148.6|111170.8|111145.8|111173.6|111148.6|111168.3|111143.3|11
1735056680000|2024-12-24 16:11:20|111171|111146|111186|111161|111186|111161|111171|111146|9
1735056690000|2024-12-24 16:11:30|111186.5|111161.5|111204|111179|111205.7|111180.7|111186.5|111161.5|23
1735056700000|2024-12-24 16:11:40|111205.8|111180.8|111203.9|111178.9|111205.8|111180.8|111203.9|111178.9|6
1735056710000|2024-12-24 16:11:50|111205.2|111180.2|111206.1|111181.1|111206.1|111181.1|111203.5|111178.5|9
1735056720000|2024-12-24 16:12:00|111207|111182|111211.4|111186.4|111217.3|111192.3|111203.5|111178.5|39
1735056730000|2024-12-24 16:12:10|111210.8|111185.8|111196.6|111171.6|111211.5|111186.5|111196.1|111171.1|19
1735056740000|2024-12-24 16:12:20|111197.7|111172.7|111191.7|111166.7|111197.7|111172.7|111191.4|111166.4|9
1735056750000|2024-12-24 16:12:30|111192.8|111167.8|111194.8|111169.8|111201|111176|111192.8|111167.8|16
1735056760000|2024-12-24 16:12:40|111195.9|111170.9|111189.4|111164.4|111199.6|111174.6|111189.4|111164.4|14
1735056770000|2024-12-24 16:12:50|111188.4|111163.4|111189.5|111164.5|111189.5|111164.5|111187.7|111162.7|4
1735056780000|2024-12-24 16:13:00|111188.4|111163.4|111187.1|111162.1|111192.1|111167.1|111187.1|111162.1|10
1735056790000|2024-12-24 16:13:10|111188.7|111163.7|111194.2|111169.2|111195.6|111170.6|111188.7|111163.7|3
1735056800000|2024-12-24 16:13:20|111192.8|111167.8|111193.2|111168.2|111193.2|111168.2|111192.8|111167.8|2
1735056810000|2024-12-24 16:13:30|111193.1|111168.1|111202.7|111177.7|111202.7|111177.7|111193.1|111168.1|13
1735056820000|2024-12-24 16:13:40|111201.5|111176.5|111194.4|111169.4|111204.3|111179.3|111192.4|111167.4|17
1735056830000|2024-12-24 16:13:50|111192.6|111167.6|111194.8|111169.8|111194.8|111169.8|111190.8|111165.8|6
1735056840000|2024-12-24 16:14:00|111194.1|111169.1|111195.6|111170.6|111196.5|111171.5|111194.1|111169.1|10
1735056850000|2024-12-24 16:14:10|111196|111171|111193.1|111168.1|111199.6|111174.6|111192.1|111167.1|12
1735056860000|2024-12-24 16:14:20|111191.5|111166.5|111190.9|111165.9|111191.5|111166.5|111190.9|111165.9|4
1735056870000|2024-12-24 16:14:30|111191.2|111166.2|111191.4|111166.4|111191.4|111166.4|111191.2|111166.2|2
1735056880000|2024-12-24 16:14:40|111192.3|111167.3|111198.3|111173.3|111198.3|111173.3|111192.3|111167.3|7
1735056890000|2024-12-24 16:14:50|111196.5|111171.5|111201.6|111176.6|111203.5|111178.5|111194.4|111169.4|22
1735056900000|2024-12-24 16:15:00|111200.6|111175.6|111198.2|111173.2|111203.6|111178.6|111198.2|111173.2|20
1735056910000|2024-12-24 16:15:10|111198.3|111173.3|111200.5|111175.5|111202.1|111177.1|111198.3|111173.3|6
1735056920000|2024-12-24 16:15:20|111199.6|111174.6|111180.2|111155.2|111200.1|111175.1|111180.1|111155.1|22
1735056930000|2024-12-24 16:15:30|111179.3|111154.3|111179.8|111154.8|111182.2|111157.2|111179.1|111154.1|17
1735056940000|2024-12-24 16:15:40|111188.7|111163.7|111191.2|111166.2|111191.2|111166.2|111183|111158|17
1735056950000|2024-12-24 16:15:50|111190.2|111165.2|111191.8|111166.8|111192.5|111167.5|111189.3|111164.3|14
1735056960000|2024-12-24 16:16:00|111192|111167|111190|111165|111193|111168|111189.9|111164.9|8
1735056970000|2024-12-24 16:16:10|111188.5|111163.5|111194.8|111144.8|111196.2|111163.5|111186.5|111144.8|7
1735056980000|2024-12-24 16:16:20|111194.9|111144.9|111198.2|111148.2|111200.4|111150.4|111194.2|111144.2|9
1735056990000|2024-12-24 16:16:30|111199.1|111149.1|111199.2|111149.2|111200.6|111150.6|111198.5|111148.5|8
1735057000000|2024-12-24 16:16:40|111199.3|111149.3|111198.7|111148.7|111199.3|111149.3|111198.7|111148.7|5
1735057010000|2024-12-24 16:16:50|111198.8|111148.8|111200|111150|111200.3|111150.3|111198.8|111148.8|5
1735057020000|2024-12-24 16:17:00|111201.4|111151.4|111211.1|111161.1|111212.1|111162.1|111201.4|111151.4|13
1735057030000|2024-12-24 16:17:10|111211.5|111161.5|111216.3|111166.3|111216.3|111166.3|111210.9|111160.9|14
1735057040000|2024-12-24 16:17:20|111217.4|111167.4|111216.5|111166.5|111219.2|111169.2|111215.4|111165.4|9
1735057050000|2024-12-24 16:17:30|111216.4|111166.4|111200.8|111175.8|111216.4|111175.8|111197.5|111159.1|8
1735057060000|2024-12-24 16:17:40|111200|111175|111203.7|111178.7|111206.6|111181.6|111200|111175|8
1735057070000|2024-12-24 16:17:50|111203.6|111178.6|111206.1|111181.1|111206.1|111181.1|111203.6|111178.6|7
1735057080000|2024-12-24 16:18:00|111205.9|111180.9|111205.5|111180.5|111206|111181|111203.8|111178.8|13
1735057090000|2024-12-24 16:18:10|111206.1|111181.1|111203|111178|111206.1|111181.1|111203|111178|12
1735057100000|2024-12-24 16:18:20|111204.1|111179.1|111202.6|111177.6|111205.9|111180.9|111201|111176|21
1735057110000|2024-12-24 16:18:30|111201|111176|111201.3|111176.3|111201.3|111176.3|111201|111176|2
1735057120000|2024-12-24 16:18:40|111203.2|111178.2|111199.9|111174.9|111204.7|111179.7|111196.8|111171.8|16
1735057130000|2024-12-24 16:18:50|111201.6|111176.6|111201.1|111176.1|111205.4|111180.4|111200.9|111175.9|10
1735057140000|2024-12-24 16:19:00|111201.7|111176.7|111199.5|111174.5|111202.1|111177.1|111199.5|111174.5|14
1735057150000|2024-12-24 16:19:10|111198.5|111173.5|111196.2|111171.2|111198.5|111173.5|111193.5|111168.5|11
1735057160000|2024-12-24 16:19:20|111194.3|111169.3|111177.5|111152.5|111195.6|111170.6|111175|111150|25
1735057170000|2024-12-24 16:19:30|111178.1|111153.1|111177|111152|111178.1|111153.1|111175.9|111150.9|19
1735057180000|2024-12-24 16:19:40|111177.3|111152.3|111196.5|111171.5|111198.1|111173.1|111177|111152|21
1735057190000|2024-12-24 16:19:50|111197.5|111172.5|111190.9|111165.9|111197.5|111172.5|111190.4|111165.4|18
1735057200000|2024-12-24 16:20:00|111190.5|111165.5|111205.5|111180.5|111206.2|111181.2|111190.5|111165.5|20
1735057210000|2024-12-24 16:20:10|111207.4|111182.4|111206.7|111181.7|111208.8|111183.8|111203.4|111178.4|22
1735057220000|2024-12-24 16:20:20|111208.8|111183.8|111204.6|111179.6|111209.1|111184.1|111203.9|111178.9|17
1735057230000|2024-12-24 16:20:30|111205.6|111180.6|111204.1|111179.1|111207.4|111182.4|111203.7|111178.7|26
1735057240000|2024-12-24 16:20:40|111207.4|111182.4|111206.7|111181.7|111208.5|111183.5|111205.6|111180.6|15
1735057250000|2024-12-24 16:20:50|111206.5|111181.5|111210.4|111185.4|111213.9|111188.9|111206.5|111181.5|21
1735057260000|2024-12-24 16:21:00|111207.3|111182.3|111203.5|111178.5|111207.6|111182.6|111203.3|111178.3|8
1735057270000|2024-12-24 16:21:10|111204.8|111179.8|111197.6|111172.6|111211.3|111186.3|111197.6|111172.6|12
1735057280000|2024-12-24 16:21:20|111197.7|111172.7|111198.3|111173.3|111198.3|111173.3|111197.7|111172.7|5
1735057290000|2024-12-24 16:21:30|111198.2|111173.2|111197.5|111172.5|111198.2|111173.2|111197.5|111172.5|3
1735057300000|2024-12-24 16:21:40|111197.4|111172.4|111198.8|111173.8|111198.8|111173.8|111197.3|111172.3|3
1735057310000|2024-12-24 16:21:50|111200.6|111175.6|111203.3|111178.3|111205.4|111180.4|111199.5|111174.5|5
1735057320000|2024-12-24 16:22:00|111205.2|111180.2|111202.9|111177.9|111205.2|111180.2|111202.8|111177.8|7
1735057330000|2024-12-24 16:22:10|111202.8|111177.8|111193.9|111168.9|111202.8|111177.8|111191.7|111166.7|9
1735057340000|2024-12-24 16:22:20|111192.5|111167.5|111207.8|111182.8|111207.8|111182.8|111192.1|111167.1|18
1735057350000|2024-12-24 16:22:30|111206.6|111181.6|111200.6|111175.6|111206.9|111181.9|111200.6|111175.6|13
1735057360000|2024-12-24 16:22:40|111201.7|111176.7|111201.3|111176.3|111201.7|111176.7|111201.3|111176.3|2
1735057370000|2024-12-24 16:22:50|111198.3|111173.3|111199.7|111174.7|111200.6|111175.6|111198.3|111173.3|6
1735057380000|2024-12-24 16:23:00|111200.1|111175.1|111205.2|111180.2|111206.9|111181.9|111200.1|111175.1|17
1735057390000|2024-12-24 16:23:10|111204.3|111179.3|111188|111163|111205.6|111180.6|111188|111163|14
1735057400000|2024-12-24 16:23:20|111186.5|111161.5|111186.2|111161.2|111186.7|111161.7|111185.9|111160.9|6
1735057410000|2024-12-24 16:23:30|111186|111161|111183.6|111158.6|111186.9|111161.9|111183.6|111158.6|7
1735057420000|2024-12-24 16:23:40|111184.5|111159.5|111188.4|111163.4|111188.4|111163.4|111184.5|111159.5|3
1735057430000|2024-12-24 16:23:50|111188.7|111163.7|111187.2|111162.2|111188.9|111163.9|111187.2|111162.2|4
1735057440000|2024-12-24 16:24:00|111189.3|111164.3|111182|111157|111190.1|111165.1|111177.8|111152.8|13
1735057450000|2024-12-24 16:24:10|111183|111158|111195.5|111145.5|111195.7|111158|111183|111144.9|5
1735057460000|2024-12-24 16:24:20|111195.9|111145.9|111189.4|111164.4|111195.9|111166.3|111186.3|111143.5|13
1735057470000|2024-12-24 16:24:30|111190.4|111165.4|111192.2|111167.2|111192.5|111167.5|111188.8|111163.8|12
1735057480000|2024-12-24 16:24:40|111194.2|111169.2|111196.1|111171.1|111198.1|111173.1|111194.2|111169.2|10
1735057490000|2024-12-24 16:24:50|111196.2|111171.2|111195.4|111170.4|111197|111172|111194.2|111169.2|13
1735057500000|2024-12-24 16:25:00|111196.8|111171.8|111181.8|111156.8|111196.8|111171.8|111180.3|111155.3|20
1735057510000|2024-12-24 16:25:10|111182.1|111157.1|111181.3|111156.3|111183|111158|111180.8|111155.8|8
1735057520000|2024-12-24 16:25:20|111179.8|111154.8|111168.9|111143.9|111179.8|111154.8|111168|111143|17
1735057530000|2024-12-24 16:25:30|111167.9|111142.9|111165.9|111140.9|111168.2|111143.2|111165.9|111140.9|10
1735057540000|2024-12-24 16:25:40|111167.2|111142.2|111165.7|111140.7|111167.2|111142.2|111165.7|111140.7|2
1735057550000|2024-12-24 16:25:50|111165.8|111140.8|111162.4|111137.4|111165.9|111140.9|111159.5|111134.5|14
1735057560000|2024-12-24 16:26:00|111162.6|111137.6|111180.2|111130.2|111182.3|111142.4|111162.4|111130.2|9
1735057570000|2024-12-24 16:26:10|111178.3|111128.3|111175.3|111125.3|111178.3|111128.3|111175.3|111125.3|8
1735057580000|2024-12-24 16:26:20|111176.8|111126.8|111185|111135|111185.5|111135.5|111176.8|111126.8|14
1735057590000|2024-12-24 16:26:30|111186.6|111136.6|111182.3|111132.3|111187.5|111137.5|111181.3|111131.3|13
1735057600000|2024-12-24 16:26:40|111182.6|111132.6|111182.6|111132.6|111182.6|111132.6|111182.2|111132.2|5
1735057610000|2024-12-24 16:26:50|111184.5|111134.5|111188.5|111138.5|111193.9|111143.9|111184.2|111134.2|9
1735057620000|2024-12-24 16:27:00|111188.9|111138.9|111188.6|111138.6|111188.9|111138.9|111188.6|111138.6|2
1735057630000|2024-12-24 16:27:10|111188.8|111138.8|111189.7|111139.7|111190|111140|111188.8|111138.8|5
1735057640000|2024-12-24 16:27:20|111190.4|111140.4|111183.7|111133.7|111190.4|111140.4|111183.7|111133.7|12
1735057650000|2024-12-24 16:27:30|111183.5|111133.5|111184.1|111134.1|111185.2|111135.2|111182.5|111132.5|17
1735057660000|2024-12-24 16:27:40|111183.9|111133.9|111184|111134|111184|111134|111183.9|111133.9|2
1735057670000|2024-12-24 16:27:50|111182.3|111132.3|111184.6|111134.6|111188.2|111138.2|111182.3|111132.3|12
1735057680000|2024-12-24 16:28:00|111180.9|111130.9|111178.8|111128.8|111180.9|111130.9|111178.3|111128.3|10
1735057690000|2024-12-24 16:28:10|111178.7|111128.7|111178.6|111128.6|111180.8|111130.8|111178.6|111128.6|4
1735057700000|2024-12-24 16:28:20|111180.3|111130.3|111181.3|111131.3|111181.3|111131.3|111178.1|111128.1|11
1735057710000|2024-12-24 16:28:30|111180.9|111130.9|111179.1|111129.1|111182.2|111132.2|111179.1|111129.1|16
1735057720000|2024-12-24 16:28:40|111179.2|111129.2|111175|111125|111179.2|111129.2|111175|111125|13
1735057730000|2024-12-24 16:28:50|111175.3|111125.3|111175.9|111125.9|111175.9|111125.9|111175.3|111125.3|7
1735057740000|2024-12-24 16:29:00|111177.5|111127.5|111178.3|111128.3|111180|111130|111177.5|111127.5|11
1735057750000|2024-12-24 16:29:10|111179|111129|111163.4|111138.4|111179|111138.4|111163.4|111121.9|13
1735057760000|2024-12-24 16:29:20|111159.8|111134.8|111159.5|111134.5|111164.6|111139.6|111159.2|111134.2|18
1735057770000|2024-12-24 16:29:30|111159.1|111134.1|111181.2|111131.2|111181.2|111143|111157.7|111129|25
1735057780000|2024-12-24 16:29:40|111179|111129|111165.1|111140.1|111181.2|111144.9|111162.6|111124.7|39
1735057790000|2024-12-24 16:29:50|111165.6|111140.6|111162.8|111137.8|111165.6|111140.6|111159.9|111134.9|23
1735057800000|2024-12-24 16:30:00|111162.6|111137.6|111161.3|111136.3|111170.4|111137.6|111158.7|111119.6|22
1735057810000|2024-12-24 16:30:10|111161.2|111136.2|111167.3|111142.3|111167.9|111142.9|111161.2|111136.2|14
1735057820000|2024-12-24 16:30:20|111167.9|111142.9|111177.2|111152.2|111190.7|111153.9|111167.4|111139.6|23
1735057830000|2024-12-24 16:30:30|111176.9|111151.9|111187.9|111162.9|111199.9|111163.4|111176.9|111140.8|19
1735057840000|2024-12-24 16:30:40|111194.4|111144.4|111200|111150|111201.4|111165.6|111188.6|111143.9|22
1735057850000|2024-12-24 16:30:50|111197.3|111147.3|111196.5|111146.5|111200.6|111164.9|111184|111143|21
1735057860000|2024-12-24 16:31:00|111197|111147|111199.7|111149.7|111200.2|111162.7|111187.7|111143.2|8
1735057870000|2024-12-24 16:31:10|111199.2|111149.2|111183.5|111158.5|111200.2|111164.7|111183.5|111144.1|23
1735057880000|2024-12-24 16:31:20|111192.6|111142.6|111173.3|111148.3|111200.4|111165.1|111171.9|111136.8|37
1735057890000|2024-12-24 16:31:30|111171.2|111146.2|111176.3|111126.3|111181.6|111147.7|111166.4|111125.2|27
1735057900000|2024-12-24 16:31:40|111175.6|111125.6|111168.6|111143.6|111175.6|111145.7|111162.6|111125.6|18
1735057910000|2024-12-24 16:31:50|111169.4|111144.4|111183.2|111133.2|111183.2|111144.4|111169.4|111129.5|20
1735057920000|2024-12-24 16:32:00|111168.7|111143.7|111148.5|111123.5|111172.5|111143.7|111146|111117.9|27
1735057930000|2024-12-24 16:32:10|111148.3|111123.3|111147.8|111122.8|111169.2|111137.5|111147.8|111119.2|24
1735057940000|2024-12-24 16:32:20|111146.3|111121.3|111140.2|111115.2|111146.9|111121.9|111140.2|111115.2|27
1735057950000|2024-12-24 16:32:30|111141.2|111116.2|111141.8|111091.8|111143.2|111117.5|111128.1|111089.8|36
1735057960000|2024-12-24 16:32:40|111142.7|111092.7|111160.9|111110.9|111163.7|111113.7|111142.7|111092.7|38
1735057970000|2024-12-24 16:32:50|111159.4|111109.4|111159.2|111109.2|111162.1|111112.1|111155.6|111105.6|23
1735057980000|2024-12-24 16:33:00|111159.1|111109.1|111159.4|111109.4|111164.4|111114.4|111154.1|111104.1|36
1735057990000|2024-12-24 16:33:10|111156.5|111106.5|111150.1|111100.1|111158|111108|111142.1|111092.1|45
1735058000000|2024-12-24 16:33:20|111151.1|111101.1|111154.9|111104.9|111155.7|111105.7|111149.6|111099.6|30
1735058010000|2024-12-24 16:33:30|111154|111104|111150.1|111100.1|111154|111104|111147.6|111097.6|17
1735058020000|2024-12-24 16:33:40|111151.3|111101.3|111148.8|111098.8|111154.9|111104.9|111144.7|111094.7|38
1735058030000|2024-12-24 16:33:50|111150.4|111100.4|111149|111099|111151.9|111101.9|111142.3|111092.3|37
1735058040000|2024-12-24 16:34:00|111148.2|111098.2|111136.3|111086.3|111150.5|111100.5|111132.8|111082.8|46
1735058050000|2024-12-24 16:34:10|111136.5|111086.5|111130.5|111080.5|111136.8|111086.8|111128.5|111078.5|44
1735058060000|2024-12-24 16:34:20|111132.3|111082.3|111138.1|111088.1|111141.9|111091.9|111129.4|111079.4|35
1735058070000|2024-12-24 16:34:30|111138.2|111088.2|111147.2|111097.2|111149.1|111099.1|111136.5|111086.5|29
1735058080000|2024-12-24 16:34:40|111148.7|111098.7|111147.4|111097.4|111149.2|111099.2|111146.8|111096.8|17
1735058090000|2024-12-24 16:34:50|111147.5|111097.5|111147.3|111097.3|111150.3|111100.3|111142.5|111092.5|38
1735058100000|2024-12-24 16:35:00|111145.3|111095.3|111147.2|111097.2|111150.1|111100.1|111140.9|111090.9|24
1735058110000|2024-12-24 16:35:10|111148.3|111098.3|111150.5|111100.5|111150.5|111100.5|111146.3|111096.3|27
1735058120000|2024-12-24 16:35:20|111149.4|111099.4|111147.1|111097.1|111154.1|111104.1|111146.1|111096.1|25
1735058130000|2024-12-24 16:35:30|111146.6|111096.6|111149.5|111099.5|111153.1|111103.1|111146.6|111096.6|20
1735058140000|2024-12-24 16:35:40|111151.2|111101.2|111152.5|111102.5|111153.7|111103.7|111151.2|111101.2|7
1735058150000|2024-12-24 16:35:50|111149.7|111099.7|111159.7|111109.7|111160.9|111110.9|111149.3|111099.3|10
1735058160000|2024-12-24 16:36:00|111159.2|111109.2|111162.4|111112.4|111162.5|111112.5|111158.5|111108.5|13
1735058170000|2024-12-24 16:36:10|111163.2|111113.2|111163.7|111113.7|111163.7|111113.7|111161.5|111111.5|13
1735058180000|2024-12-24 16:36:20|111162.9|111112.9|111169.5|111119.5|111169.5|111119.5|111162.5|111112.5|7
1735058190000|2024-12-24 16:36:30|111170.7|111120.7|111172.7|111122.7|111172.9|111122.9|111170.7|111120.7|7
1735058200000|2024-12-24 16:36:40|111172.9|111122.9|111161.8|111136.8|111176.3|111138.7|111161.8|111122.7|23
1735058210000|2024-12-24 16:36:50|111162.4|111137.4|111164.9|111114.9|111166.4|111137.4|111161.8|111114.1|16
1735058220000|2024-12-24 16:37:00|111164.4|111114.4|111165|111115|111165.9|111115.9|111164.4|111114.4|5
1735058230000|2024-12-24 16:37:10|111164.1|111114.1|111164.2|111114.2|111165.1|111115.1|111164.1|111114.1|3
1735058240000|2024-12-24 16:37:20|111165|111115|111172.5|111147.5|111172.5|111147.5|111159.2|111115|3
1735058250000|2024-12-24 16:37:30|111172.7|111147.7|111190.8|111140.8|111193.2|111154.2|111171.6|111139|32
1735058260000|2024-12-24 16:37:40|111192.5|111142.5|111188.1|111138.1|111194.9|111144.9|111188.1|111138.1|48
1735058270000|2024-12-24 16:37:50|111189.5|111139.5|111192.3|111142.3|111195.1|111145.1|111189.5|111139.5|30
1735058280000|2024-12-24 16:38:00|111194.4|111144.4|111194.2|111144.2|111195.5|111145.5|111190.7|111140.7|20
1735058290000|2024-12-24 16:38:10|111194|111144|111193.2|111143.2|111197.7|111147.7|111191.3|111141.3|34
1735058300000|2024-12-24 16:38:20|111193.8|111143.8|111193.1|111143.1|111196.5|111146.5|111193.1|111143.1|18
1735058310000|2024-12-24 16:38:30|111193.9|111143.9|111193.9|111143.9|111196.6|111146.6|111186.7|111136.7|13
1735058320000|2024-12-24 16:38:40|111193.3|111143.3|111195.3|111145.3|111196.8|111146.8|111193.3|111143.3|4
1735058330000|2024-12-24 16:38:50|111195.2|111145.2|111195.5|111145.5|111195.5|111145.5|111194.6|111144.6|5
1735058340000|2024-12-24 16:39:00|111197.4|111147.4|111198.2|111148.2|111200.4|111150.4|111196.6|111146.6|14
1735058350000|2024-12-24 16:39:10|111200|111150|111209.1|111159.1|111214.9|111164.9|111200|111150|31
1735058360000|2024-12-24 16:39:20|111207|111157|111208.6|111158.6|111211.5|111161.5|111204.9|111154.9|34
1735058370000|2024-12-24 16:39:30|111208.9|111158.9|111210.2|111160.2|111214.8|111164.8|111207.7|111157.7|22
1735058380000|2024-12-24 16:39:40|111211.2|111161.2|111205.8|111155.8|111211.2|111161.2|111202.9|111152.9|12
1735058390000|2024-12-24 16:39:50|111205.2|111155.2|111201.4|111151.4|111205.2|111155.2|111197.7|111147.7|39
1735058400000|2024-12-24 16:40:00|111203.7|111153.7|111203.6|111153.6|111206.1|111156.1|111203.6|111153.6|14
1735058410000|2024-12-24 16:40:10|111201.4|111151.4|111184.5|111134.5|111202.1|111152.1|111177.6|111127.6|18
1735058420000|2024-12-24 16:40:20|111187|111137|111187.1|111137.1|111187.1|111137.1|111187|111137|2
1735058430000|2024-12-24 16:40:30|111185.8|111135.8|111173.5|111123.5|111186.9|111136.9|111170.8|111120.8|11
1735058440000|2024-12-24 16:40:40|111175.3|111125.3|111179.3|111129.3|111179.5|111129.5|111171.2|111121.2|25
1735058450000|2024-12-24 16:40:50|111178.3|111128.3|111177.7|111127.7|111180.4|111130.4|111176.2|111126.2|17
1735058460000|2024-12-24 16:41:00|111177.6|111127.6|111186.2|111136.2|111186.6|111136.6|111177.6|111127.6|18
1735058470000|2024-12-24 16:41:10|111186.6|111136.6|111184.1|111134.1|111186.6|111136.6|111183.1|111133.1|7
1735058480000|2024-12-24 16:41:20|111186.6|111136.6|111183.6|111133.6|111186.8|111136.8|111183.6|111133.6|17
1735058490000|2024-12-24 16:41:30|111183.3|111133.3|111186.6|111136.6|111189.7|111139.7|111183.2|111133.2|17
1735058500000|2024-12-24 16:41:40|111189.6|111139.6|111182.4|111132.4|111189.6|111139.6|111174.8|111124.8|26
1735058510000|2024-12-24 16:41:50|111182.5|111132.5|111175.2|111150.2|111190.9|111150.9|111172.7|111132.3|28
1735058520000|2024-12-24 16:42:00|111173.9|111148.9|111179.5|111129.5|111184.5|111150.5|111173.9|111127.5|12
1735058530000|2024-12-24 16:42:10|111177.6|111127.6|111173.5|111123.5|111179.8|111129.8|111172.8|111122.8|22
1735058540000|2024-12-24 16:42:20|111172.9|111122.9|111156.5|111106.5|111173.8|111123.8|111155.2|111105.2|27
1735058550000|2024-12-24 16:42:30|111155.7|111105.7|111161.5|111111.5|111161.5|111111.5|111155.7|111105.7|12
1735058560000|2024-12-24 16:42:40|111159.2|111109.2|111159.4|111109.4|111160.2|111110.2|111158.7|111108.7|7
1735058570000|2024-12-24 16:42:50|111159.5|111109.5|111160.4|111110.4|111162.4|111112.4|111159.3|111109.3|5
1735058580000|2024-12-24 16:43:00|111160.2|111110.2|111155.5|111105.5|111160.3|111110.3|111154.7|111104.7|7
1735058590000|2024-12-24 16:43:10|111155.4|111105.4|111180.8|111130.8|111180.8|111130.8|111154.9|111104.9|19
1735058600000|2024-12-24 16:43:20|111177.4|111127.4|111177.5|111127.5|111180|111130|111175.8|111125.8|10
1735058610000|2024-12-24 16:43:30|111177.7|111127.7|111181|111131|111181|111131|111173.3|111123.3|10
1735058620000|2024-12-24 16:43:40|111181.5|111131.5|111185.9|111135.9|111186.2|111136.2|111180|111130|23
1735058630000|2024-12-24 16:43:50|111186.1|111136.1|111188.8|111138.8|111192.7|111142.7|111183.8|111133.8|19
1735058640000|2024-12-24 16:44:00|111188|111138|111186.5|111136.5|111190|111140|111185|111135|16
1735058650000|2024-12-24 16:44:10|111185.3|111135.3|111185.4|111135.4|111189.9|111139.9|111185.3|111135.3|21
1735058660000|2024-12-24 16:44:20|111187.3|111137.3|111180.5|111130.5|111187.3|111137.3|111177.6|111127.6|22
1735058670000|2024-12-24 16:44:30|111179.9|111129.9|111183.8|111133.8|111186.5|111136.5|111178.4|111128.4|20
1735058680000|2024-12-24 16:44:40|111183.5|111133.5|111186.5|111136.5|111195.1|111145.1|111183.5|111133.5|24
1735058690000|2024-12-24 16:44:50|111186.9|111136.9|111187.5|111137.5|111190.8|111140.8|111185.9|111135.9|34
1735058700000|2024-12-24 16:45:00|111187.6|111137.6|111182.7|111132.7|111187.6|111137.6|111182|111132|14
1735058710000|2024-12-24 16:45:10|111185.2|111135.2|111186.2|111136.2|111187.8|111137.8|111178.8|111128.8|27
1735058720000|2024-12-24 16:45:20|111187.5|111137.5|111188.2|111138.2|111188.2|111138.2|111185.8|111135.8|25
1735058730000|2024-12-24 16:45:30|111190.7|111140.7|111191|111141|111191|111141|111189|111139|16
1735058740000|2024-12-24 16:45:40|111190.2|111140.2|111180.1|111130.1|111190.8|111140.8|111176.4|111126.4|19
1735058750000|2024-12-24 16:45:50|111180.9|111130.9|111182.7|111132.7|111184.6|111134.6|111179|111129|9
1735058760000|2024-12-24 16:46:00|111181.3|111131.3|111201.8|111151.8|111202.8|111165.1|111180.8|111130.8|32
1735058770000|2024-12-24 16:46:10|111203|111153|111223.3|111173.3|111226.7|111182.4|111203|111153|24
1735058780000|2024-12-24 16:46:20|111223.1|111173.1|111220.3|111170.3|111223.2|111173.2|111216.4|111166.4|19
1735058790000|2024-12-24 16:46:30|111222.6|111172.6|111214.5|111164.5|111223|111173|111212|111162|30
1735058800000|2024-12-24 16:46:40|111212.9|111162.9|111215.9|111165.9|111217.9|111167.9|111212.6|111162.6|15
1735058810000|2024-12-24 16:46:50|111215|111165|111223.8|111173.8|111225.9|111175.9|111215|111165|19
1735058820000|2024-12-24 16:47:00|111226.7|111176.7|111236|111186|111237|111187|111225.8|111175.8|24
1735058830000|2024-12-24 16:47:10|111234.6|111184.6|111232.6|111182.6|111236.5|111186.5|111229.6|111179.6|16
1735058840000|2024-12-24 16:47:20|111231.5|111181.5|111225|111175|111231.5|111181.5|111223.9|111173.9|21
1735058850000|2024-12-24 16:47:30|111219.8|111194.8|111232.4|111182.4|111235.7|111194.8|111219.5|111177.6|32
1735058860000|2024-12-24 16:47:40|111232.3|111182.3|111246.6|111196.6|111247.6|111197.6|111230.8|111180.8|40
1735058870000|2024-12-24 16:47:50|111247.3|111197.3|111250|111200|111251.5|111201.5|111247.3|111197.3|14
1735058880000|2024-12-24 16:48:00|111252.6|111202.6|111250.2|111200.2|111252.7|111202.7|111250|111200|8
1735058890000|2024-12-24 16:48:10|111248.2|111198.2|111243.2|111193.2|111249.5|111199.5|111243.2|111193.2|6
1735058900000|2024-12-24 16:48:20|111242|111192|111241.4|111191.4|111242.9|111192.9|111237.2|111187.2|29
1735058910000|2024-12-24 16:48:30|111242.9|111192.9|111241.9|111191.9|111243.6|111193.6|111237.3|111187.3|23
1735058920000|2024-12-24 16:48:40|111243.3|111193.3|111244.7|111194.7|111244.7|111194.7|111241.7|111191.7|6
1735058930000|2024-12-24 16:48:50|111242.2|111192.2|111228.5|111178.5|111243.7|111193.7|111227.9|111177.9|37
1735058940000|2024-12-24 16:49:00|111230.2|111180.2|111236|111186|111237.1|111199.6|111224.4|111175.6|19
1735058950000|2024-12-24 16:49:10|111237.2|111187.2|111237.1|111187.1|111241.4|111191.4|111234.6|111184.6|19
1735058960000|2024-12-24 16:49:20|111237|111187|111236.9|111186.9|111237.1|111187.1|111234.2|111184.2|31
1735058970000|2024-12-24 16:49:30|111234.8|111184.8|111233.1|111183.1|111239.8|111189.8|111228.7|111178.7|44
1735058980000|2024-12-24 16:49:40|111235.6|111185.6|111219.7|111194.7|111236|111198|111219.7|111182.7|16
1735058990000|2024-12-24 16:49:50|111220.7|111195.7|111220.5|111195.5|111224|111199|111219.4|111194.4|19
1735059000000|2024-12-24 16:50:00|111222.9|111197.9|111232.8|111182.8|111235.9|111197.9|111222.9|111178.6|26
1735059010000|2024-12-24 16:50:10|111231.9|111181.9|111229.7|111179.7|111236.6|111186.6|111227.3|111177.3|9
1735059020000|2024-12-24 16:50:20|111227.5|111177.5|111221.3|111171.3|111231.6|111181.6|111220.9|111170.9|10
1735059030000|2024-12-24 16:50:30|111221.4|111171.4|111220.1|111170.1|111221.6|111171.6|111220.1|111170.1|3
1735059040000|2024-12-24 16:50:40|111219.4|111169.4|111219.9|111169.9|111219.9|111169.9|111219.1|111169.1|6
1735059050000|2024-12-24 16:50:50|111219.7|111169.7|111221.7|111171.7|111221.7|111171.7|111219.6|111169.6|3
1735059060000|2024-12-24 16:51:00|111221.5|111171.5|111220.3|111170.3|111224.2|111174.2|111220.3|111170.3|10
1735059070000|2024-12-24 16:51:10|111218.3|111168.3|111220.2|111170.2|111220.3|111170.3|111218.3|111168.3|4
1735059080000|2024-12-24 16:51:20|111220.1|111170.1|111225.9|111175.9|111230.6|111180.6|111220.1|111170.1|11
1735059090000|2024-12-24 16:51:30|111228.1|111178.1|111226.8|111176.8|111228.6|111178.6|111226.2|111176.2|9
1735059100000|2024-12-24 16:51:40|111228.7|111178.7|111225.2|111175.2|111228.8|111178.8|111223.3|111173.3|13
1735059110000|2024-12-24 16:51:50|111224.8|111174.8|111225.1|111175.1|111226|111176|111222.9|111172.9|10
1735059120000|2024-12-24 16:52:00|111225.7|111175.7|111224.9|111174.9|111227.7|111177.7|111224.9|111174.9|6
1735059130000|2024-12-24 16:52:10|111225|111175|111226.5|111176.5|111227.1|111177.1|111224.5|111174.5|10
1735059140000|2024-12-24 16:52:20|111226.9|111176.9|111227.6|111177.6|111230.5|111180.5|111223.2|111173.2|12
1735059150000|2024-12-24 16:52:30|111224.8|111174.8|111226.6|111176.6|111228.5|111178.5|111224.1|111174.1|17
1735059160000|2024-12-24 16:52:40|111226.3|111176.3|111226|111176|111228.8|111178.8|111223.9|111173.9|13
1735059170000|2024-12-24 16:52:50|111225.9|111175.9|111225.5|111175.5|111226.7|111185.4|111210.4|111170.5|18
1735059180000|2024-12-24 16:53:00|111228.3|111178.3|111226.7|111176.7|111230.7|111180.7|111223.8|111173.8|20
1735059190000|2024-12-24 16:53:10|111228.6|111178.6|111227.1|111177.1|111228.6|111178.6|111225.4|111175.4|13
1735059200000|2024-12-24 16:53:20|111224.1|111174.1|111227.3|111177.3|111229.3|111179.3|111224.1|111174.1|12
1735059210000|2024-12-24 16:53:30|111229.2|111179.2|111225.4|111175.4|111229.2|111179.2|111225.4|111175.4|6
1735059220000|2024-12-24 16:53:40|111225.6|111175.6|111227.2|111177.2|111227.7|111177.7|111224.9|111174.9|7
1735059230000|2024-12-24 16:53:50|111228|111178|111228.5|111178.5|111231.5|111181.5|111228|111178|6
1735059240000|2024-12-24 16:54:00|111226.2|111176.2|111228.5|111178.5|111230.5|111180.5|111224.5|111174.5|8
1735059250000|2024-12-24 16:54:10|111228.2|111178.2|111227.9|111177.9|111228.2|111178.2|111227.9|111177.9|3
1735059260000|2024-12-24 16:54:20|111228|111178|111226.5|111176.5|111228|111178|111225.4|111175.4|5
1735059270000|2024-12-24 16:54:30|111223.9|111173.9|111224|111174|111226.6|111176.6|111223.9|111173.9|10
1735059280000|2024-12-24 16:54:40|111224.3|111174.3|111226.3|111176.3|111226.4|111176.4|111223.4|111173.4|9
1735059290000|2024-12-24 16:54:50|111224.1|111174.1|111226.2|111176.2|111226.2|111176.2|111224.1|111174.1|3
1735059300000|2024-12-24 16:55:00|111225.6|111175.6|111226.1|111176.1|111226.2|111176.2|111225.6|111175.6|3
1735059310000|2024-12-24 16:55:10|111225|111175|111222.4|111172.4|111225|111175|111222.4|111172.4|5
1735059320000|2024-12-24 16:55:20|111225.7|111175.7|111224.4|111174.4|111225.7|111175.7|111222.4|111172.4|11
1735059330000|2024-12-24 16:55:30|111224.7|111174.7|111227.9|111177.9|111227.9|111177.9|111221.7|111171.7|8
1735059340000|2024-12-24 16:55:40|111227.4|111177.4|111221.2|111171.2|111227.4|111177.4|111221.2|111171.2|6
1735059350000|2024-12-24 16:55:50|111223.4|111173.4|111223.7|111173.7|111223.7|111173.7|111220.9|111170.9|7
1735059360000|2024-12-24 16:56:00|111223.3|111173.3|111220.8|111170.8|111223.3|111173.3|111220.8|111170.8|4
1735059370000|2024-12-24 16:56:10|111220.9|111170.9|111225.7|111175.7|111225.7|111175.7|111220.8|111170.8|8
1735059380000|2024-12-24 16:56:20|111226.3|111176.3|111226.6|111176.6|111227.9|111177.9|111224.4|111174.4|9
1735059390000|2024-12-24 16:56:30|111226.4|111176.4|111224.3|111174.3|111228.5|111178.5|111223.3|111173.3|13
1735059400000|2024-12-24 16:56:40|111225.4|111175.4|111228.1|111178.1|111231.8|111181.8|111225.4|111175.4|15
1735059410000|2024-12-24 16:56:50|111227.9|111177.9|111225.6|111175.6|111228.9|111178.9|111223.3|111173.3|14
1735059420000|2024-12-24 16:57:00|111226.9|111176.9|111231.5|111181.5|111232.4|111182.4|111226.3|111176.3|21
1735059430000|2024-12-24 16:57:10|111232.4|111182.4|111230.7|111180.7|111232.4|111182.4|111230.6|111180.6|12
1735059440000|2024-12-24 16:57:20|111232.9|111182.9|111233.6|111183.6|111233.6|111183.6|111229.9|111179.9|14
1735059450000|2024-12-24 16:57:30|111231.9|111181.9|111234|111184|111237.2|111187.2|111230|111180|12
1735059460000|2024-12-24 16:57:40|111234.8|111184.8|111233.6|111183.6|111234.8|111184.8|111233.2|111183.2|5
1735059470000|2024-12-24 16:57:50|111233.2|111183.2|111235.4|111185.4|111243.2|111193.2|111233.2|111183.2|19
1735059480000|2024-12-24 16:58:00|111233.8|111183.8|111231.1|111181.1|111237|111198.2|111208.9|111181.1|20
1735059490000|2024-12-24 16:58:10|111231.2|111181.2|111234.5|111184.5|111238.6|111188.6|111231.2|111181.2|14
1735059500000|2024-12-24 16:58:20|111234.4|111184.4|111241|111191|111241.9|111191.9|111233.9|111183.9|8
1735059510000|2024-12-24 16:58:30|111238.6|111188.6|111235|111185|111241.1|111191.1|111234.7|111184.7|11
1735059520000|2024-12-24 16:58:40|111237.5|111187.5|111239.9|111189.9|111240.6|111190.6|111236.8|111186.8|10
1735059530000|2024-12-24 16:58:50|111237.3|111187.3|111237.5|111187.5|111237.5|111187.5|111236.7|111186.7|4
1735059540000|2024-12-24 16:59:00|111237.2|111187.2|111240.5|111190.5|111241.1|111191.1|111237|111187|11
1735059550000|2024-12-24 16:59:10|111240.6|111190.6|111241.5|111191.5|111241.5|111191.5|111238.2|111188.2|4
1735059560000|2024-12-24 16:59:20|111240.9|111190.9|111240.6|111190.6|111245.2|111195.2|111238.4|111188.4|9
1735059570000|2024-12-24 16:59:30|111241.3|111191.3|111237.3|111187.3|111241.8|111191.8|111237.2|111187.2|17
1735059580000|2024-12-24 16:59:40|111236.6|111186.6|111228.7|111203.7|111241.7|111203.7|111228.7|111186.6|6
1735059590000|2024-12-24 16:59:50|111228.6|111203.6|111228.2|111203.2|111230.8|111205.8|111227.5|111202.5|22
1735059600000|2024-12-24 17:00:00|111228.7|111203.7|111235.8|111185.8|111238.9|111208.5|111223|111182.7|21
1735059610000|2024-12-24 17:00:10|111238.1|111188.1|111236.7|111186.7|111238.1|111188.1|111231.9|111181.9|20
1735059620000|2024-12-24 17:00:20|111234.6|111184.6|111232.9|111182.9|111235.2|111185.2|111230.1|111180.1|22
1735059630000|2024-12-24 17:00:30|111231|111181|111232.4|111182.4|111233.8|111183.8|111226.3|111176.3|18
1735059640000|2024-12-24 17:00:40|111231.8|111181.8|111229.7|111179.7|111232.7|111182.7|111229.6|111179.6|9
1735059650000|2024-12-24 17:00:50|111228.7|111178.7|111232|111182|111234.9|111184.9|111228|111178|17
1735059660000|2024-12-24 17:01:00|111233.2|111183.2|111256.7|111206.7|111262|111213.9|111232|111182|23
1735059670000|2024-12-24 17:01:10|111259.9|111209.9|111257.8|111207.8|111263.4|111213.4|111255|111205|17
1735059680000|2024-12-24 17:01:20|111255.5|111205.5|111259.1|111209.1|111266.6|111216.6|111255.5|111205.5|20
1735059690000|2024-12-24 17:01:30|111258.9|111208.9|111257.4|111207.4|111261.4|111211.4|111253.9|111203.9|14
1735059700000|2024-12-24 17:01:40|111257|111207|111254.1|111204.1|111258.7|111208.7|111251.8|111201.8|39
1735059710000|2024-12-24 17:01:50|111255.3|111205.3|111257.4|111207.4|111259.9|111209.9|111254.1|111204.1|24
1735059720000|2024-12-24 17:02:00|111257.3|111207.3|111262.8|111212.8|111268.8|111218.8|111255|111205|48
1735059730000|2024-12-24 17:02:10|111262|111212|111272.1|111222.1|111272.7|111222.7|111260.3|111210.3|27
1735059740000|2024-12-24 17:02:20|111269.9|111219.9|111261.6|111211.6|111272.4|111222.4|111261.6|111211.6|12
1735059750000|2024-12-24 17:02:30|111262.8|111212.8|111255.1|111205.1|111262.8|111212.8|111252.5|111202.5|22
1735059760000|2024-12-24 17:02:40|111255.4|111205.4|111256.8|111206.8|111259.7|111209.7|111254.8|111204.8|19
1735059770000|2024-12-24 17:02:50|111257.1|111207.1|111256.4|111206.4|111260.2|111210.2|111254.9|111204.9|14
1735059780000|2024-12-24 17:03:00|111260.1|111210.1|111249.4|111199.4|111260.1|111210.1|111246.8|111196.8|33
1735059790000|2024-12-24 17:03:10|111248.6|111198.6|111249.1|111199.1|111249.8|111199.8|111246.4|111196.4|22
1735059800000|2024-12-24 17:03:20|111248.5|111198.5|111249.1|111199.1|111250.3|111200.3|111245.1|111195.1|26
1735059810000|2024-12-24 17:03:30|111248.8|111198.8|111251.2|111201.2|111251.2|111201.2|111248.3|111198.3|24
1735059820000|2024-12-24 17:03:40|111250.1|111200.1|111254.2|111204.2|111256.6|111206.6|111248.4|111198.4|33
1735059830000|2024-12-24 17:03:50|111256.5|111206.5|111257.2|111207.2|111258.3|111208.3|111252.2|111202.2|28
1735059840000|2024-12-24 17:04:00|111257.7|111207.7|111247.5|111197.5|111257.7|111207.7|111243.6|111193.6|33
1735059850000|2024-12-24 17:04:10|111245.4|111195.4|111245.3|111195.3|111252.7|111202.7|111243.4|111193.4|16
1735059860000|2024-12-24 17:04:20|111249.9|111199.9|111251.3|111201.3|111251.3|111201.3|111245.6|111195.6|9
1735059870000|2024-12-24 17:04:30|111250.5|111200.5|111249.1|111199.1|111251.1|111201.1|111247.3|111197.3|9
1735059880000|2024-12-24 17:04:40|111248.1|111198.1|111248|111198|111249.2|111199.2|111245|111195|8
1735059890000|2024-12-24 17:04:50|111250|111200|111238.8|111188.8|111251.5|111201.5|111234.7|111184.7|10
1735059900000|2024-12-24 17:05:00|111237.3|111187.3|111244.7|111194.7|111244.7|111194.7|111236.3|111186.3|20
1735059910000|2024-12-24 17:05:10|111241.3|111191.3|111239|111189|111246.1|111196.1|111239|111189|6
1735059920000|2024-12-24 17:05:20|111238.2|111188.2|111238.2|111188.2|111238.2|111188.2|111238.2|111188.2|1
1735059930000|2024-12-24 17:05:30|111240|111190|111238|111188|111242.2|111192.2|111232.7|111182.7|7
1735059940000|2024-12-24 17:05:40|111239.1|111189.1|111232.8|111182.8|111239.1|111189.1|111230.6|111180.6|17
1735059950000|2024-12-24 17:05:50|111235.9|111185.9|111231.6|111181.6|111237.1|111187.1|111228.8|111178.8|20
1735059960000|2024-12-24 17:06:00|111235.1|111185.1|111212.5|111162.5|111235.1|111185.1|111212.3|111162.3|18
1735059970000|2024-12-24 17:06:10|111211.3|111161.3|111207.8|111157.8|111211.3|111161.3|111204.8|111154.8|10
1735059980000|2024-12-24 17:06:20|111208|111158|111214.1|111164.1|111216.6|111166.6|111208|111158|8
1735059990000|2024-12-24 17:06:30|111213.5|111163.5|111213.3|111163.3|111215.8|111165.8|111213.3|111163.3|7
1735060000000|2024-12-24 17:06:40|111213.4|111163.4|111206.2|111156.2|111218.7|111168.7|111206.2|111156.2|14
1735060010000|2024-12-24 17:06:50|111205.4|111155.4|111205.8|111155.8|111207.7|111157.7|111205.4|111155.4|8
1735060020000|2024-12-24 17:07:00|111205.4|111155.4|111211.1|111161.1|111211.4|111161.4|111203.9|111153.9|26
1735060030000|2024-12-24 17:07:10|111211.8|111161.8|111209.4|111159.4|111211.8|111161.8|111209.4|111159.4|4
1735060040000|2024-12-24 17:07:20|111211|111161|111210.2|111160.2|111211.2|111161.2|111210.2|111160.2|4
1735060050000|2024-12-24 17:07:30|111208.3|111158.3|111213.6|111163.6|111213.6|111163.6|111206.8|111156.8|15
1735060060000|2024-12-24 17:07:40|111212.7|111162.7|111209|111159|111213.6|111163.6|111209|111159|7
1735060070000|2024-12-24 17:07:50|111209.6|111159.6|111210.5|111160.5|111211.3|111161.3|111205.5|111155.5|11
1735060080000|2024-12-24 17:08:00|111210.4|111160.4|111214.7|111164.7|111214.7|111164.7|111208|111158|6
1735060090000|2024-12-24 17:08:10|111217.1|111167.1|111211.1|111161.1|111217.1|111167.1|111208.8|111158.8|10
1735060100000|2024-12-24 17:08:20|111210.7|111160.7|111211.1|111161.1|111212.6|111162.6|111208.1|111158.1|6
1735060110000|2024-12-24 17:08:30|111211.6|111161.6|111210|111160|111214.4|111164.4|111208.9|111158.9|8
1735060120000|2024-12-24 17:08:40|111211.1|111161.1|111203.5|111153.5|111211.1|111161.1|111203.5|111153.5|4
1735060130000|2024-12-24 17:08:50|111204.5|111154.5|111207.8|111157.8|111208.9|111158.9|111204.5|111154.5|5
1735060140000|2024-12-24 17:09:00|111208.9|111158.9|111200.9|111150.9|111208.9|111158.9|111198.9|111148.9|13
1735060150000|2024-12-24 17:09:10|111200.2|111150.2|111199.6|111149.6|111201.4|111151.4|111198.6|111148.6|15
1735060160000|2024-12-24 17:09:20|111198.7|111148.7|111179.8|111129.8|111203.1|111153.1|111178.5|111128.5|24
1735060170000|2024-12-24 17:09:30|111178.6|111128.6|111177.6|111127.6|111183.1|111133.1|111176.4|111126.4|10
1735060180000|2024-12-24 17:09:40|111177.9|111127.9|111185.8|111135.8|111185.8|111143.3|111168.3|111127.9|6
1735060190000|2024-12-24 17:09:50|111185|111135|111189.6|111139.6|111189.6|111139.6|111185|111135|6
1735060200000|2024-12-24 17:10:00|111190.2|111140.2|111196|111146|111202.7|111152.7|111189.4|111139.4|30
1735060210000|2024-12-24 17:10:10|111195.8|111145.8|111200|111150|111202.7|111152.7|111195.8|111145.8|17
1735060220000|2024-12-24 17:10:20|111198.4|111148.4|111198.2|111148.2|111200.7|111150.7|111195.1|111145.1|23
1735060230000|2024-12-24 17:10:30|111197.9|111147.9|111209.5|111159.5|111209.5|111159.5|111190.7|111140.7|15
1735060240000|2024-12-24 17:10:40|111209.8|111159.8|111212.9|111162.9|111213.8|111163.8|111207.9|111157.9|7
1735060250000|2024-12-24 17:10:50|111213.8|111163.8|111194.8|111144.8|111213.8|111163.8|111194.8|111144.8|19
1735060260000|2024-12-24 17:11:00|111195.7|111145.7|111194.4|111144.4|111198.8|111148.8|111193.2|111143.2|14
1735060270000|2024-12-24 17:11:10|111195.6|111145.6|111194|111144|111196.4|111146.4|111189.4|111139.4|12
1735060280000|2024-12-24 17:11:20|111192|111142|111200|111150|111200|111150|111191.5|111141.5|8
1735060290000|2024-12-24 17:11:30|111200.1|111150.1|111188.5|111138.5|111200.1|111150.1|111188.1|111138.1|12
1735060300000|2024-12-24 17:11:40|111189.5|111139.5|111187.2|111137.2|111189.5|111139.5|111186.9|111136.9|10
1735060310000|2024-12-24 17:11:50|111187.4|111137.4|111187.1|111137.1|111187.9|111137.9|111186.9|111136.9|6
1735060320000|2024-12-24 17:12:00|111189.8|111139.8|111187.5|111137.5|111189.8|111139.8|111186.1|111136.1|5
1735060330000|2024-12-24 17:12:10|111188.6|111138.6|111194.8|111144.8|111201.4|111151.4|111188.6|111138.6|10
1735060360000|2024-12-24 17:12:40|111200.8|111150.8|111193|111143|111200.8|111150.8|111190.8|111140.8|9
1735060370000|2024-12-24 17:12:50|111192.6|111142.6|111190.4|111140.4|111195.4|111145.4|111184.6|111134.6|13
1735060380000|2024-12-24 17:13:00|111190.8|111140.8|111189.1|111139.1|111190.8|111140.8|111186|111136|11
1735060390000|2024-12-24 17:13:10|111189.8|111139.8|111189.7|111139.7|111189.8|111139.8|111189.4|111139.4|3
1735060400000|2024-12-24 17:13:20|111189.4|111139.4|111189.2|111139.2|111189.6|111139.6|111189.2|111139.2|3
1735060410000|2024-12-24 17:13:30|111190.9|111140.9|111188.4|111138.4|111190.9|111140.9|111188.4|111138.4|4
1735060420000|2024-12-24 17:13:40|111187.7|111137.7|111191.7|111141.7|111192.7|111142.7|111187.5|111137.5|14
1735060430000|2024-12-24 17:13:50|111191.3|111141.3|111194.1|111144.1|111194.6|111144.6|111190.7|111140.7|8
1735060440000|2024-12-24 17:14:00|111193.1|111143.1|111191.2|111141.2|111194.4|111144.4|111189.3|111139.3|16
1735060450000|2024-12-24 17:14:10|111191|111141|111198|111148|111198|111148|111191|111141|12
1735060460000|2024-12-24 17:14:20|111195.2|111145.2|111200.6|111150.6|111201.1|111167.1|111188|111145.2|22
1735060470000|2024-12-24 17:14:30|111202.6|111152.6|111207.4|111157.4|111208.4|111169.5|111192|111151.3|13
1735060480000|2024-12-24 17:14:40|111204.8|111154.8|111219.7|111169.7|111221|111177.5|111202.5|111153.6|13
1735060490000|2024-12-24 17:14:50|111221|111171|111223.3|111173.3|111223.5|111173.5|111220.6|111170.6|8
1735060500000|2024-12-24 17:15:00|111221.6|111171.6|111205.5|111155.5|111224.2|111174.2|111202.3|111152.3|32
1735060510000|2024-12-24 17:15:10|111206|111156|111202.1|111152.1|111214.2|111164.2|111202.1|111152.1|25
1735060520000|2024-12-24 17:15:20|111203|111153|111208.1|111158.1|111208.1|111158.1|111201.7|111151.7|29
1735060530000|2024-12-24 17:15:30|111205.9|111155.9|111206|111156|111206.7|111156.7|111204.2|111154.2|21
1735060540000|2024-12-24 17:15:40|111205.9|111155.9|111214.8|111164.8|111214.8|111164.8|111205.8|111155.8|17
1735060550000|2024-12-24 17:15:50|111214|111164|111221.1|111171.1|111224.5|111174.5|111214|111164|21
1735060560000|2024-12-24 17:16:00|111221.3|111171.3|111227.2|111177.2|111230.9|111180.9|111218.8|111168.8|29
1735060570000|2024-12-24 17:16:10|111224.5|111174.5|111220.6|111170.6|111225.7|111175.7|111220.3|111170.3|11
1735060580000|2024-12-24 17:16:20|111222.3|111172.3|111217|111167|111222.3|111172.3|111214.4|111164.4|30
1735060590000|2024-12-24 17:16:30|111215.7|111165.7|111217.7|111167.7|111218.3|111168.3|111213.1|111163.1|8
1735060600000|2024-12-24 17:16:40|111216.3|111166.3|111227.3|111177.3|111227.3|111177.3|111210.2|111160.2|19
1735060610000|2024-12-24 17:16:50|111223.5|111173.5|111226.7|111176.7|111226.7|111176.7|111223.5|111173.5|3
1735060620000|2024-12-24 17:17:00|111225.4|111175.4|111231.6|111181.6|111232.4|111191.9|111216.9|111174.7|17
1735060630000|2024-12-24 17:17:10|111231.1|111181.1|111228.2|111178.2|111231.6|111181.6|111227.3|111177.3|11
1735060640000|2024-12-24 17:17:20|111229.7|111179.7|111227.7|111177.7|111230.4|111180.4|111227.7|111177.7|9
1735060650000|2024-12-24 17:17:30|111228.6|111178.6|111231|111181|111236|111186|111228.6|111178.6|18
1735060660000|2024-12-24 17:17:40|111230.3|111180.3|111256.2|111206.2|111256.9|111206.9|111229.8|111179.8|19
1735060670000|2024-12-24 17:17:50|111257.7|111207.7|111258|111208|111260.5|111210.5|111256.7|111206.7|21
1735060680000|2024-12-24 17:18:00|111259.6|111209.6|111267.9|111217.9|111269|111219|111256.8|111206.8|15
1735060690000|2024-12-24 17:18:10|111268.6|111218.6|111268.6|111218.6|111268.6|111218.6|111267.1|111217.1|12
1735060700000|2024-12-24 17:18:20|111268.7|111218.7|111268.6|111218.6|111269.1|111219.1|111268.6|111218.6|4
1735060710000|2024-12-24 17:18:30|111268.8|111218.8|111265.9|111215.9|111270.6|111220.6|111265.4|111215.4|8
1735060720000|2024-12-24 17:18:40|111266.8|111216.8|111266.7|111216.7|111266.8|111216.8|111265|111215|9
1735060730000|2024-12-24 17:18:50|111266.4|111216.4|111268|111218|111269.6|111219.6|111265.4|111215.4|10
1735060740000|2024-12-24 17:19:00|111269.6|111219.6|111265.4|111215.4|111269.6|111219.6|111264.7|111214.7|15
1735060750000|2024-12-24 17:19:10|111264.1|111214.1|111252.8|111202.8|111264.1|111214.1|111250.7|111200.7|22
1735060760000|2024-12-24 17:19:20|111253.5|111203.5|111246.1|111196.1|111254.7|111204.7|111245.1|111195.1|11
1735060770000|2024-12-24 17:19:30|111245.1|111195.1|111240.7|111190.7|111246.1|111196.1|111230.5|111180.5|9
1735060780000|2024-12-24 17:19:40|111239.5|111189.5|111240.3|111190.3|111241.1|111191.1|111235.9|111185.9|21
1735060790000|2024-12-24 17:19:50|111239.1|111189.1|111240.8|111190.8|111241.1|111191.1|111238.8|111188.8|19
1735060800000|2024-12-24 17:20:00|111241.4|111191.4|111244|111194|111246.3|111196.3|111240.1|111190.1|12
1735060810000|2024-12-24 17:20:10|111242.8|111192.8|111235.7|111185.7|111244|111194|111235.7|111185.7|8
1735060820000|2024-12-24 17:20:20|111237|111187|111238.2|111188.2|111242.3|111192.3|111235.7|111185.7|15
1735060830000|2024-12-24 17:20:30|111237.4|111187.4|111232|111182|111238.2|111188.2|111232|111182|7
1735060840000|2024-12-24 17:20:40|111235.1|111185.1|111208.6|111158.6|111237.4|111187.4|111208.5|111158.5|23
1735060850000|2024-12-24 17:20:50|111207.4|111157.4|111210|111160|111219.5|111169.5|111207.4|111157.4|27
1735060860000|2024-12-24 17:21:00|111210.1|111160.1|111213|111163|111213|111163|111209.4|111159.4|12
1735060870000|2024-12-24 17:21:10|111212.5|111162.5|111215.4|111165.4|111215.4|111165.4|111212.5|111162.5|8
1735060880000|2024-12-24 17:21:20|111215.8|111165.8|111215.7|111165.7|111217.5|111167.5|111213.1|111163.1|25
1735060890000|2024-12-24 17:21:30|111215.5|111165.5|111215.1|111165.1|111216.4|111166.4|111215.1|111165.1|17
1735060900000|2024-12-24 17:21:40|111216.1|111166.1|111217.7|111167.7|111219.2|111169.2|111214.5|111164.5|13
1735060910000|2024-12-24 17:21:50|111219.2|111169.2|111221.3|111171.3|111221.3|111171.3|111217.7|111167.7|7
1735060920000|2024-12-24 17:22:00|111223|111173|111240.1|111190.1|111240.1|111190.1|111220.9|111170.9|15
1735060930000|2024-12-24 17:22:10|111241.2|111191.2|111244.2|111194.2|111245.1|111195.1|111241.2|111191.2|15
1735060940000|2024-12-24 17:22:20|111244.3|111194.3|111248.2|111198.2|111250.2|111200.2|111242.6|111192.6|16
1735060950000|2024-12-24 17:22:30|111247.7|111197.7|111246.9|111196.9|111250.2|111200.2|111243.5|111193.5|18
1735060960000|2024-12-24 17:22:40|111245.7|111195.7|111241.7|111191.7|111247.1|111197.1|111241.7|111191.7|21
1735060970000|2024-12-24 17:22:50|111243.2|111193.2|111243.2|111193.2|111246.6|111196.6|111241.7|111191.7|16
1735060980000|2024-12-24 17:23:00|111243.3|111193.3|111243|111193|111243.7|111193.7|111241.3|111191.3|25
1735060990000|2024-12-24 17:23:10|111241.3|111191.3|111242|111192|111243.2|111193.2|111241.3|111191.3|14
1735061000000|2024-12-24 17:23:20|111241|111191|111248.1|111198.1|111249|111199|111239.5|111189.5|17
1735061010000|2024-12-24 17:23:30|111246.7|111196.7|111244.6|111194.6|111248.1|111198.1|111244.3|111194.3|16
1735061020000|2024-12-24 17:23:40|111244.3|111194.3|111246.8|111196.8|111247.4|111197.4|111244.3|111194.3|19
1735061030000|2024-12-24 17:23:50|111247.8|111197.8|111248.4|111198.4|111250.3|111200.3|111247.8|111197.8|18
1735061040000|2024-12-24 17:24:00|111248.1|111198.1|111247.4|111197.4|111250.4|111200.4|111247.4|111197.4|33
1735061050000|2024-12-24 17:24:10|111249.2|111199.2|111248.1|111198.1|111249.2|111199.2|111246.2|111196.2|19
1735061060000|2024-12-24 17:24:20|111246.9|111196.9|111252.1|111202.1|111253.8|111203.8|111246.9|111196.9|28
1735061070000|2024-12-24 17:24:30|111253.6|111203.6|111257.1|111207.1|111257.1|111207.1|111251.6|111201.6|27
1735061080000|2024-12-24 17:24:40|111255.9|111205.9|111250.7|111200.7|111261.9|111211.9|111250.7|111200.7|32
1735061090000|2024-12-24 17:24:50|111251.5|111201.5|111249.9|111199.9|111251.7|111201.7|111249.9|111199.9|13
1735061100000|2024-12-24 17:25:00|111250.4|111200.4|111250.1|111200.1|111251.8|111201.8|111249.9|111199.9|13
1735061110000|2024-12-24 17:25:10|111250.9|111200.9|111251.1|111201.1|111251.7|111201.7|111250.1|111200.1|12
1735061120000|2024-12-24 17:25:20|111250|111200|111252|111202|111252|111202|111247.2|111197.2|16
1735061130000|2024-12-24 17:25:30|111252.5|111202.5|111253.9|111203.9|111254.2|111204.2|111250.7|111200.7|23
1735061140000|2024-12-24 17:25:40|111253.4|111203.4|111262.1|111212.1|111262.1|111223.2|111244.1|111203.4|19
1735061150000|2024-12-24 17:25:50|111262.7|111212.7|111264|111214|111267.2|111217.2|111261.5|111211.5|11
1735061160000|2024-12-24 17:26:00|111265.8|111215.8|111261.7|111211.7|111267.9|111217.9|111261.7|111211.7|14
1735061170000|2024-12-24 17:26:10|111262.1|111212.1|111261.7|111211.7|111262.1|111212.1|111261.7|111211.7|4
1735061180000|2024-12-24 17:26:20|111262.1|111212.1|111269.9|111219.9|111274.2|111224.2|111261.7|111211.7|17
1735061190000|2024-12-24 17:26:30|111269.1|111219.1|111272.7|111222.7|111280|111230|111267.9|111217.9|20
1735061200000|2024-12-24 17:26:40|111272|111222|111264.3|111214.3|111273.9|111223.9|111263.6|111213.6|17
1735061210000|2024-12-24 17:26:50|111264.5|111214.5|111262.2|111212.2|111264.5|111214.5|111260.2|111210.2|34
1735061220000|2024-12-24 17:27:00|111261.3|111211.3|111252.5|111202.5|111262.2|111212.2|111252.1|111202.1|20
1735061230000|2024-12-24 17:27:10|111252.3|111202.3|111248.7|111198.7|111252.3|111202.3|111245.4|111195.4|20
1735061240000|2024-12-24 17:27:20|111248.3|111198.3|111240.7|111190.7|111248.7|111198.7|111239.5|111189.5|13
1735061250000|2024-12-24 17:27:30|111244.7|111194.7|111244.9|111194.9|111244.9|111194.9|111239.7|111189.7|6
1735061260000|2024-12-24 17:27:40|111240.7|111190.7|111240.7|111190.7|111244.8|111194.8|111239.5|111189.5|17
1735061270000|2024-12-24 17:27:50|111242.7|111192.7|111244.9|111194.9|111245.1|111195.1|111239.7|111189.7|20
1735061280000|2024-12-24 17:28:00|111241.2|111191.2|111244.9|111194.9|111245.5|111195.5|111240.9|111190.9|7
1735061290000|2024-12-24 17:28:10|111245.5|111195.5|111228.7|111178.7|111245.5|111195.5|111228.7|111178.7|22
1735061300000|2024-12-24 17:28:20|111229.5|111179.5|111225|111175|111229.5|111179.5|111225|111175|15
1735061310000|2024-12-24 17:28:30|111224.1|111174.1|111220.1|111170.1|111225.6|111175.6|111220.1|111170.1|16
1735061320000|2024-12-24 17:28:40|111221.2|111171.2|111221.4|111171.4|111225.4|111175.4|111220.2|111170.2|15
1735061330000|2024-12-24 17:28:50|111220.4|111170.4|111197.2|111147.2|111221.9|111171.9|111197|111147|25
1735061340000|2024-12-24 17:29:00|111200.1|111150.1|111201.9|111151.9|111207.1|111157.1|111197.7|111147.7|37
1735061350000|2024-12-24 17:29:10|111202.1|111152.1|111212.6|111162.6|111216.2|111166.2|111197.7|111147.7|28
1735061360000|2024-12-24 17:29:20|111212.4|111162.4|111212.1|111162.1|111215.2|111165.2|111210.3|111160.3|35
1735061370000|2024-12-24 17:29:30|111214|111164|111215.2|111165.2|111218.3|111168.3|111211.4|111161.4|37
1735061380000|2024-12-24 17:29:40|111214.9|111164.9|111216.1|111166.1|111217.8|111167.8|111212.1|111162.1|38
1735061390000|2024-12-24 17:29:50|111217|111167|111215.1|111165.1|111220.7|111180|111202.6|111163.7|36
1735061400000|2024-12-24 17:30:00|111217.5|111167.5|111234.7|111184.7|111235.5|111185.5|111215.1|111165.1|32
1735061410000|2024-12-24 17:30:10|111232.9|111182.9|111235.4|111185.4|111236.1|111186.1|111232.9|111182.9|18
1735061420000|2024-12-24 17:30:20|111234.8|111184.8|111233|111183|111236.3|111186.3|111233|111183|19
1735061430000|2024-12-24 17:30:30|111234|111184|111228|111178|111234|111184|111226.9|111176.9|21
1735061440000|2024-12-24 17:30:40|111225.6|111175.6|111235.2|111185.2|111237.8|111187.8|111225.6|111175.6|23
1735061450000|2024-12-24 17:30:50|111237.2|111187.2|111236.9|111186.9|111239.3|111200.2|111222.5|111181.4|36
1735061460000|2024-12-24 17:31:00|111239.3|111189.3|111235.4|111185.4|111239.5|111189.5|111231|111181|36
1735061470000|2024-12-24 17:31:10|111237.9|111187.9|111234|111184|111238.8|111188.8|111233.6|111183.6|45
1735061480000|2024-12-24 17:31:20|111235.8|111185.8|111240.4|111190.4|111245.5|111195.5|111234.6|111184.6|34
1735061490000|2024-12-24 17:31:30|111236|111186|111236.4|111186.4|111240.1|111190.1|111235.2|111185.2|32
1735061500000|2024-12-24 17:31:40|111238.4|111188.4|111237.4|111187.4|111243.2|111193.2|111237.4|111187.4|12
1735061510000|2024-12-24 17:31:50|111241.9|111191.9|111240.3|111190.3|111242.6|111192.6|111236.8|111186.8|24
1735061520000|2024-12-24 17:32:00|111236.8|111186.8|111239.9|111189.9|111241.5|111191.5|111236|111186|38
1735061530000|2024-12-24 17:32:10|111239|111189|111236.5|111186.5|111239.5|111189.5|111235.4|111185.4|27
1735061540000|2024-12-24 17:32:20|111235.2|111185.2|111235.2|111185.2|111237.7|111187.7|111235.2|111185.2|24
1735061550000|2024-12-24 17:32:30|111237.1|111187.1|111238.7|111188.7|111239.8|111189.8|111236.3|111186.3|20
1735061560000|2024-12-24 17:32:40|111239.2|111189.2|111236.5|111186.5|111242.8|111192.8|111233.7|111183.7|22
1735061570000|2024-12-24 17:32:50|111236.1|111186.1|111236.6|111186.6|111239.6|111189.6|111234.9|111184.9|37
1735061580000|2024-12-24 17:33:00|111239.2|111189.2|111222.1|111172.1|111239.2|111189.2|111218.9|111168.9|34
1735061590000|2024-12-24 17:33:10|111222.3|111172.3|111221.7|111171.7|111222.3|111172.3|111220.2|111170.2|19
1735061600000|2024-12-24 17:33:20|111221|111171|111220.2|111170.2|111221|111171|111220.2|111170.2|6
1735061610000|2024-12-24 17:33:30|111221|111171|111211.9|111186.9|111221|111189|111209.7|111170.2|27
1735061620000|2024-12-24 17:33:40|111212.5|111187.5|111229.8|111204.8|111229.8|111204.8|111211.9|111176.9|34
1735061630000|2024-12-24 17:33:50|111227.8|111202.8|111224.2|111199.2|111239.1|111202.8|111222|111184.1|30
1735061640000|2024-12-24 17:34:00|111220.3|111195.3|111225.9|111200.9|111241.4|111202.4|111220.3|111185.2|36
1735061650000|2024-12-24 17:34:10|111225.7|111200.7|111225|111200|111225.7|111200.7|111225|111200|4
1735061660000|2024-12-24 17:34:20|111225.7|111200.7|111227.1|111202.1|111238.9|111204|111222.5|111186.2|12
1735061670000|2024-12-24 17:34:30|111226.4|111201.4|111254.2|111204.2|111255.9|111210.7|111225.1|111185.9|31
1735061680000|2024-12-24 17:34:40|111254.5|111204.5|111248.8|111198.8|111254.5|111204.5|111247.9|111197.9|8
1735061690000|2024-12-24 17:34:50|111249|111199|111251.5|111201.5|111252.4|111211.7|111236.5|111194.4|13
1735061700000|2024-12-24 17:35:00|111251.9|111201.9|111249.4|111224.4|111261.3|111226.6|111246.5|111201.9|18
1735061710000|2024-12-24 17:35:10|111252.4|111227.4|111254.6|111229.6|111262|111232|111247.2|111212|30
1735061720000|2024-12-24 17:35:20|111252.5|111227.5|111244.9|111194.9|111264.1|111227.5|111243|111193|40
1735061730000|2024-12-24 17:35:30|111241.8|111191.8|111240.9|111190.9|111244|111194|111240.9|111190.9|22
1735061740000|2024-12-24 17:35:40|111240.2|111190.2|111239.2|111189.2|111240.2|111190.2|111236.4|111186.4|25
1735061750000|2024-12-24 17:35:50|111237.5|111187.5|111225.9|111200.9|111239.4|111206.3|111224.7|111187.2|29
1735061760000|2024-12-24 17:36:00|111227.3|111202.3|111227.1|111202.1|111227.3|111202.3|111225.5|111200.5|16
1735061770000|2024-12-24 17:36:10|111225.6|111200.6|111245.4|111195.4|111247.2|111202.1|111225.6|111188|27
1735061780000|2024-12-24 17:36:20|111246.7|111196.7|111245.6|111195.6|111249.4|111211.2|111233.6|111193.2|29
1735061790000|2024-12-24 17:36:30|111242|111192|111250.8|111200.8|111251.3|111211.9|111232.9|111191.3|21
1735061800000|2024-12-24 17:36:40|111248.4|111198.4|111246.2|111196.2|111249.2|111199.2|111242.7|111192.7|19
1735061810000|2024-12-24 17:36:50|111248.3|111198.3|111248.5|111198.5|111249|111199|111245.8|111195.8|15
1735061820000|2024-12-24 17:37:00|111247.9|111197.9|111248.3|111198.3|111252.1|111212.6|111237.6|111194.6|34
1735061830000|2024-12-24 17:37:10|111247.2|111197.2|111236.5|111211.5|111250|111212.5|111234.8|111197.2|30
1735061840000|2024-12-24 17:37:20|111236.2|111211.2|111232.5|111207.5|111236.8|111211.8|111232.5|111207.5|27
1735061850000|2024-12-24 17:37:30|111232.3|111207.3|111233.8|111208.8|111233.8|111208.8|111232.3|111207.3|6
1735061860000|2024-12-24 17:37:40|111232.3|111207.3|111233.4|111208.4|111233.4|111208.4|111231.8|111206.8|10
1735061870000|2024-12-24 17:37:50|111231.8|111206.8|111232.5|111207.5|111232.5|111207.5|111231.8|111206.8|2
1735061880000|2024-12-24 17:38:00|111234.3|111209.3|111236.5|111211.5|111237.6|111212.6|111234.3|111209.3|23
1735061890000|2024-12-24 17:38:10|111236.2|111211.2|111250.9|111200.9|111256.3|111218|111236|111200.4|22
1735061900000|2024-12-24 17:38:20|111253.5|111203.5|111251.5|111201.5|111254.4|111214.8|111239.8|111199.7|17
1735061910000|2024-12-24 17:38:30|111253.2|111203.2|111251.3|111201.3|111253.7|111203.7|111251.3|111201.3|10
1735061920000|2024-12-24 17:38:40|111250.6|111200.6|111262.8|111212.8|111262.8|111212.8|111250.6|111200.6|9
1735061930000|2024-12-24 17:38:50|111262.5|111212.5|111264|111214|111264|111231|111254.2|111210.7|14
1735061940000|2024-12-24 17:39:00|111264.1|111214.1|111277.1|111227.1|111278.7|111228.7|111263.7|111213.7|15
1735061960000|2024-12-24 17:39:20|111274.7|111224.7|111273.3|111223.3|111277.4|111227.4|111271.6|111221.6|9
1735061970000|2024-12-24 17:39:30|111271.1|111221.1|111273.3|111223.3|111273.3|111223.3|111270.5|111220.5|12
1735061980000|2024-12-24 17:39:40|111270.3|111220.3|111267.3|111217.3|111270.3|111220.3|111263|111213|9
1735061990000|2024-12-24 17:39:50|111270.1|111220.1|111270.3|111220.3|111270.5|111220.5|111267.5|111217.5|14
1735062000000|2024-12-24 17:40:00|111267.6|111217.6|111266|111216|111270.3|111220.3|111261|111211|6
1735062010000|2024-12-24 17:40:10|111268.9|111218.9|111267.5|111217.5|111275.5|111225.5|111264|111214|10
1735062020000|2024-12-24 17:40:20|111268.2|111218.2|111269.2|111219.2|111277.1|111227.1|111267.5|111217.5|14
1735062030000|2024-12-24 17:40:30|111272.2|111222.2|111270.9|111220.9|111275.7|111225.7|111266.6|111216.6|10
1735062040000|2024-12-24 17:40:40|111271.5|111221.5|111272.3|111222.3|111272.5|111222.5|111270.9|111220.9|5
1735062050000|2024-12-24 17:40:50|111272.4|111222.4|111270.3|111220.3|111272.4|111222.4|111270.3|111220.3|7
1735062060000|2024-12-24 17:41:00|111270.1|111220.1|111277.1|111227.1|111278.2|111228.2|111270.1|111220.1|7
1735062070000|2024-12-24 17:41:10|111278|111228|111278|111228|111278|111228|111278|111228|1
1735062080000|2024-12-24 17:41:20|111275.9|111225.9|111262.6|111212.6|111275.9|111225.9|111258.8|111208.8|12
1735062090000|2024-12-24 17:41:30|111262.7|111212.7|111268|111218|111268|111218|111262.7|111212.7|6
1735062100000|2024-12-24 17:41:40|111275.7|111225.7|111269.8|111219.8|111275.7|111225.7|111266.1|111216.1|16
1735062110000|2024-12-24 17:41:50|111270|111220|111270.2|111220.2|111270.2|111220.2|111266.9|111216.9|4
1735062120000|2024-12-24 17:42:00|111265|111215|111271.3|111221.3|111276.3|111226.3|111265|111215|10
1735062130000|2024-12-24 17:42:10|111270.3|111220.3|111273.2|111248.2|111286.6|111248.4|111268.3|111218.3|27
1735062140000|2024-12-24 17:42:20|111285.2|111235.2|111286.5|111236.5|111290.7|111240.7|111281.4|111231.4|34
1735062150000|2024-12-24 17:42:30|111288.3|111238.3|111284.6|111234.6|111289.6|111239.6|111283|111233|15
1735062160000|2024-12-24 17:42:40|111283.4|111233.4|111279.1|111229.1|111283.4|111233.4|111273|111223|24
1735062170000|2024-12-24 17:42:50|111281.3|111231.3|111284.4|111234.4|111288.6|111238.6|111279.4|111229.4|18
1735062180000|2024-12-24 17:43:00|111285.3|111235.3|111282.5|111232.5|111285.7|111235.7|111277.4|111227.4|17
1735062190000|2024-12-24 17:43:10|111284|111234|111282.6|111232.6|111286.6|111236.6|111281.1|111231.1|14
1735062200000|2024-12-24 17:43:20|111283.4|111233.4|111284.9|111234.9|111288|111238|111282|111232|13
1735062210000|2024-12-24 17:43:30|111282.8|111232.8|111285.8|111235.8|111288.2|111247.4|111272.4|111231.5|23
1735062220000|2024-12-24 17:43:40|111286.1|111236.1|111283.2|111233.2|111286.1|111236.1|111282.8|111232.8|15
1735062230000|2024-12-24 17:43:50|111283|111233|111284.3|111234.3|111284.3|111234.3|111276.7|111226.7|10
1735062240000|2024-12-24 17:44:00|111282.8|111232.8|111282|111232|111284.6|111234.6|111273.3|111223.3|36
1735062250000|2024-12-24 17:44:10|111283.6|111233.6|111282.3|111232.3|111284.8|111234.8|111275.9|111225.9|19
1735062260000|2024-12-24 17:44:20|111285.1|111235.1|111284.1|111234.1|111286.3|111236.3|111277.8|111227.8|12
1735062270000|2024-12-24 17:44:30|111285.3|111235.3|111285.1|111235.1|111288.2|111238.2|111281.1|111231.1|21
1735062280000|2024-12-24 17:44:40|111286|111236|111284.3|111234.3|111286|111236|111283.5|111233.5|6
1735062290000|2024-12-24 17:44:50|111284.5|111234.5|111282.7|111232.7|111285.2|111235.2|111281.9|111231.9|9
1735062300000|2024-12-24 17:45:00|111282.3|111232.3|111282.2|111232.2|111284.9|111234.9|111281.2|111231.2|13
1735062310000|2024-12-24 17:45:10|111282.4|111232.4|111283.3|111233.3|111283.5|111233.5|111281.6|111231.6|5
1735062320000|2024-12-24 17:45:20|111283.7|111233.7|111287|111237|111287|111237|111283.5|111233.5|6
1735062330000|2024-12-24 17:45:30|111287.2|111237.2|111284.9|111234.9|111288.9|111238.9|111283.6|111233.6|14
1735062340000|2024-12-24 17:45:40|111284.6|111234.6|111289.6|111239.6|111290.3|111240.3|111284.6|111234.6|19
1735062350000|2024-12-24 17:45:50|111288|111238|111285.4|111235.4|111289.3|111239.3|111284.2|111234.2|23
1735062360000|2024-12-24 17:46:00|111284.8|111234.8|111282.7|111232.7|111286.4|111236.4|111281.7|111231.7|18
1735062370000|2024-12-24 17:46:10|111284.3|111234.3|111285.3|111235.3|111292.1|111252.5|111277.5|111234.3|30
1735062380000|2024-12-24 17:46:20|111285.2|111235.2|111279.6|111229.6|111290.6|111240.6|111279.4|111229.4|31
1735062390000|2024-12-24 17:46:30|111280.6|111230.6|111278.6|111228.6|111281.9|111231.9|111278.5|111228.5|7
1735062400000|2024-12-24 17:46:40|111279|111229|111277.4|111227.4|111282.9|111232.9|111271.3|111221.3|23
1735062410000|2024-12-24 17:46:50|111277.2|111227.2|111274|111224|111277.2|111227.2|111272.9|111222.9|6
1735062420000|2024-12-24 17:47:00|111275.8|111225.8|111277.7|111227.7|111283.2|111241.2|111262.9|111219.9|25
1735062430000|2024-12-24 17:47:10|111275.7|111225.7|111281.4|111231.4|111281.6|111231.6|111275.1|111225.1|19
1735062440000|2024-12-24 17:47:20|111280.6|111230.6|111280.4|111230.4|111282|111232|111272.8|111222.8|19
1735062450000|2024-12-24 17:47:30|111274.8|111224.8|111268|111218|111281.9|111231.9|111268|111218|14
1735062460000|2024-12-24 17:47:40|111267.1|111217.1|111253.8|111203.8|111268.1|111233.1|111253.8|111203.8|16
1735062470000|2024-12-24 17:47:50|111252.9|111202.9|111249.4|111199.4|111254.9|111204.9|111249.4|111199.4|10
1735062480000|2024-12-24 17:48:00|111250.2|111200.2|111250.5|111200.5|111250.5|111200.5|111250.2|111200.2|2
1735062490000|2024-12-24 17:48:10|111250.4|111200.4|111250.5|111200.5|111250.5|111200.5|111250.4|111200.4|2
1735062500000|2024-12-24 17:48:20|111251.2|111201.2|111251.3|111226.3|111251.8|111226.8|111247.7|111201.2|10
1735062510000|2024-12-24 17:48:30|111251.2|111226.2|111247.6|111222.6|111251.2|111226.2|111247.6|111222.6|5
1735062520000|2024-12-24 17:48:40|111250.2|111225.2|111250|111225|111250.2|111225.2|111247.3|111222.3|7
1735062530000|2024-12-24 17:48:50|111250.1|111225.1|111247.2|111222.2|111252|111227|111244.6|111219.6|14
1735062540000|2024-12-24 17:49:00|111250.5|111225.5|111252.1|111227.1|111260.6|111227.1|111247.2|111210|9
1735062550000|2024-12-24 17:49:10|111251.7|111226.7|111258.6|111208.6|111260.2|111226.7|111251.7|111208.6|6
1735062560000|2024-12-24 17:49:20|111259.9|111209.9|111256.8|111206.8|111259.9|111209.9|111252.5|111202.5|27
1735062570000|2024-12-24 17:49:30|111256.9|111206.9|111256.2|111206.2|111256.9|111206.9|111253.9|111203.9|12
1735062580000|2024-12-24 17:49:40|111254.4|111204.4|111245.7|111195.7|111254.4|111204.4|111244.3|111194.3|23
1735062590000|2024-12-24 17:49:50|111243.6|111193.6|111243.8|111193.8|111245.8|111195.8|111242.6|111192.6|18
1735062600000|2024-12-24 17:50:00|111242.6|111192.6|111241.6|111191.6|111243.8|111193.8|111241.4|111191.4|18
1735062610000|2024-12-24 17:50:10|111242.6|111192.6|111242.7|111192.7|111243.3|111193.3|111241.5|111191.5|15
1735062620000|2024-12-24 17:50:20|111241.7|111191.7|111240.2|111190.2|111246.6|111196.6|111240.2|111190.2|13
1735062630000|2024-12-24 17:50:30|111240.1|111190.1|111234.5|111184.5|111240.1|111190.1|111234.5|111184.5|13
1735062640000|2024-12-24 17:50:40|111235.5|111185.5|111237.8|111187.8|111237.8|111187.8|111234.5|111184.5|10
1735062650000|2024-12-24 17:50:50|111238.2|111188.2|111245.3|111195.3|111249.2|111199.2|111235.4|111185.4|27
1735062660000|2024-12-24 17:51:00|111247.8|111197.8|111249.3|111199.3|111259.1|111209.1|111247.8|111197.8|13
1735062670000|2024-12-24 17:51:10|111251.6|111201.6|111241.7|111191.7|111251.6|111201.6|111240.6|111190.6|18
1735062680000|2024-12-24 17:51:20|111241.6|111191.6|111239.4|111189.4|111243.6|111193.6|111239.4|111189.4|11
1735062690000|2024-12-24 17:51:30|111237.5|111187.5|111234.7|111184.7|111246.3|111196.3|111233.9|111183.9|25
1735062700000|2024-12-24 17:51:40|111234.5|111184.5|111231|111181|111236.3|111186.3|111230.8|111180.8|16
1735062710000|2024-12-24 17:51:50|111230.4|111180.4|111229.3|111179.3|111232|111182|111229.3|111179.3|5
1735062720000|2024-12-24 17:52:00|111229.1|111179.1|111242.5|111192.5|111242.5|111192.5|111229.1|111179.1|21
1735062730000|2024-12-24 17:52:10|111242.3|111192.3|111243.5|111193.5|111247.1|111197.1|111242.3|111192.3|14
1735062740000|2024-12-24 17:52:20|111240.2|111190.2|111235.5|111185.5|111243.8|111193.8|111234.4|111184.4|23
1735062750000|2024-12-24 17:52:30|111241.1|111191.1|111229.5|111179.5|111241.1|111191.1|111229.5|111179.5|11
1735062760000|2024-12-24 17:52:40|111229.8|111179.8|111226.6|111176.6|111231.6|111181.6|111226.6|111176.6|11
1735062770000|2024-12-24 17:52:50|111226.8|111176.8|111226|111176|111228.4|111178.4|111226|111176|8
1735062780000|2024-12-24 17:53:00|111228.4|111178.4|111226.3|111176.3|111228.4|111178.4|111226|111176|13
1735062790000|2024-12-24 17:53:10|111228|111178|111227|111202|111229.8|111202|111223.8|111177.5|13
1735062800000|2024-12-24 17:53:20|111228.7|111203.7|111245.7|111195.7|111246.1|111204|111227|111189.1|17
1735062810000|2024-12-24 17:53:30|111242.9|111192.9|111247|111197|111252.8|111202.8|111239.2|111189.2|18
1735062820000|2024-12-24 17:53:40|111248.7|111198.7|111237.3|111187.3|111248.7|111198.7|111237.3|111187.3|11
1735062830000|2024-12-24 17:53:50|111240.2|111190.2|111236|111186|111245.1|111195.1|111234.1|111184.1|27
1735062840000|2024-12-24 17:54:00|111234.1|111184.1|111217.8|111167.8|111237.1|111187.1|111217.8|111167.8|20
1735062850000|2024-12-24 17:54:10|111219.8|111169.8|111218.1|111168.1|111219.8|111169.8|111214.6|111164.6|24
1735062860000|2024-12-24 17:54:20|111220.1|111170.1|111217.3|111167.3|111220.1|111170.1|111217.1|111167.1|10
1735062870000|2024-12-24 17:54:30|111218.2|111168.2|111217.3|111167.3|111222.4|111172.4|111217.3|111167.3|9
1735062880000|2024-12-24 17:54:40|111217.6|111167.6|111217.2|111167.2|111218.8|111168.8|111214.9|111164.9|18
1735062890000|2024-12-24 17:54:50|111216.6|111166.6|111216.9|111166.9|111218|111168|111216.1|111166.1|21
1735062900000|2024-12-24 17:55:00|111216.8|111166.8|111205.5|111180.5|111217.2|111181.1|111204.7|111166.8|10
1735062910000|2024-12-24 17:55:10|111206.8|111181.8|111205.4|111180.4|111207.2|111182.2|111205.4|111180.4|5
1735062920000|2024-12-24 17:55:20|111206.8|111181.8|111215.7|111165.7|111222.5|111186.7|111205.4|111165.7|17
1735062930000|2024-12-24 17:55:30|111215.8|111165.8|111217.6|111167.6|111218.5|111168.5|111215.8|111165.8|25
1735062940000|2024-12-24 17:55:40|111217.5|111167.5|111214.8|111164.8|111218.3|111168.3|111214.4|111164.4|34
1735062950000|2024-12-24 17:55:50|111215.3|111165.3|111203.1|111153.1|111215.3|111165.3|111201.5|111151.5|16
1735062960000|2024-12-24 17:56:00|111201.5|111151.5|111202.9|111152.9|111205.2|111155.2|111197.5|111147.5|34
1735062970000|2024-12-24 17:56:10|111203.3|111153.3|111198.8|111148.8|111203.3|111153.3|111193.2|111143.2|23
1735062980000|2024-12-24 17:56:20|111196.4|111146.4|111194.9|111144.9|111197.9|111147.9|111192.2|111142.2|15
1735062990000|2024-12-24 17:56:30|111197.9|111147.9|111195|111145|111197.9|111147.9|111195|111145|15
1735063000000|2024-12-24 17:56:40|111195.4|111145.4|111198.6|111148.6|111202.5|111152.5|111195.4|111145.4|18
1735063010000|2024-12-24 17:56:50|111196.8|111146.8|111196.6|111146.6|111198.9|111148.9|111196.6|111146.6|14
1735063020000|2024-12-24 17:57:00|111198.9|111148.9|111202.3|111152.3|111202.4|111152.4|111197|111147|19
1735063030000|2024-12-24 17:57:10|111202.6|111152.6|111205.6|111155.6|111212.8|111162.8|111200.9|111150.9|43
1735063040000|2024-12-24 17:57:20|111205.5|111155.5|111205.8|111155.8|111206.1|111156.1|111205.4|111155.4|30
1735063050000|2024-12-24 17:57:30|111206.1|111156.1|111201.2|111151.2|111208.3|111158.3|111201.2|111151.2|23
1735063060000|2024-12-24 17:57:40|111201.3|111151.3|111182.6|111132.6|111201.9|111151.9|111178.6|111128.6|43
1735063070000|2024-12-24 17:57:50|111179.3|111129.3|111176.5|111126.5|111182.1|111132.1|111176.5|111126.5|6
1735063080000|2024-12-24 17:58:00|111176.7|111126.7|111177.9|111127.9|111178|111128|111167.8|111117.8|35
1735063090000|2024-12-24 17:58:10|111178.1|111128.1|111174|111124|111178.1|111128.1|111172.1|111122.1|15
1735063100000|2024-12-24 17:58:20|111173.8|111123.8|111177.1|111127.1|111177.6|111127.6|111172.7|111122.7|17
1735063110000|2024-12-24 17:58:30|111177.7|111127.7|111173.6|111123.6|111177.7|111127.7|111171.9|111121.9|25
1735063120000|2024-12-24 17:58:40|111174.3|111124.3|111174.3|111124.3|111177.1|111127.1|111171.1|111121.1|33
1735063130000|2024-12-24 17:58:50|111173|111123|111181.3|111131.3|111185.6|111135.6|111173|111123|16
1735063140000|2024-12-24 17:59:00|111183.6|111133.6|111182.3|111132.3|111186.1|111136.1|111176.6|111126.6|36
1735063150000|2024-12-24 17:59:10|111183.4|111133.4|111180.5|111130.5|111185.1|111135.1|111173|111123|37
1735063160000|2024-12-24 17:59:20|111181.5|111131.5|111179.4|111129.4|111183.5|111133.5|111177.7|111127.7|25
1735063170000|2024-12-24 17:59:30|111175.4|111125.4|111186|111136|111188|111138|111175.4|111125.4|24
1735063180000|2024-12-24 17:59:40|111187|111137|111173.9|111148.9|111187|111150.4|111172|111131.9|22
1735063190000|2024-12-24 17:59:50|111174.8|111149.8|111190.4|111165.4|111200.8|111166.5|111174.8|111145.8|34
1735063200000|2024-12-24 18:00:00|111203.3|111153.3|111187.6|111137.6|111203.3|111153.3|111186.6|111136.6|46
1735063210000|2024-12-24 18:00:10|111187.4|111137.4|111185.8|111135.8|111187.4|111137.4|111181.1|111131.1|36
1735063220000|2024-12-24 18:00:20|111185.3|111135.3|111165.1|111115.1|111187.9|111137.9|111165.1|111115.1|37
1735063230000|2024-12-24 18:00:30|111167.1|111117.1|111169.9|111119.9|111176.3|111126.3|111164.4|111114.4|41
1735063240000|2024-12-24 18:00:40|111168.8|111118.8|111173.6|111123.6|111178.1|111128.1|111168.8|111118.8|45
1735063250000|2024-12-24 18:00:50|111174.2|111124.2|111157.7|111107.7|111180.8|111130.8|111156.9|111106.9|34
1735063260000|2024-12-24 18:01:00|111158.7|111108.7|111168.5|111118.5|111170|111134.4|111155.2|111107.4|55
1735063270000|2024-12-24 18:01:10|111168|111118|111170.1|111120.1|111170.9|111120.9|111164.7|111114.7|47
1735063280000|2024-12-24 18:01:20|111169.8|111119.8|111172.2|111122.2|111175.4|111125.4|111165.1|111115.1|59
1735063290000|2024-12-24 18:01:30|111172|111122|111170.7|111120.7|111174.8|111124.8|111164.4|111114.4|57
1735063300000|2024-12-24 18:01:40|111168.9|111118.9|111150.5|111100.5|111170.2|111120.2|111150.5|111100.5|38
1735063310000|2024-12-24 18:01:50|111153.2|111103.2|111152.9|111102.9|111154.4|111104.4|111148|111098|27
1735063320000|2024-12-24 18:02:00|111152.5|111102.5|111153.7|111103.7|111159.3|111109.3|111148.7|111098.7|30
1735063330000|2024-12-24 18:02:10|111150.6|111100.6|111150.6|111100.6|111152.7|111102.7|111148.7|111098.7|7
1735063340000|2024-12-24 18:02:20|111148.4|111098.4|111148.9|111098.9|111151.1|111101.1|111144.9|111094.9|19
1735063350000|2024-12-24 18:02:30|111146.9|111096.9|111150.6|111100.6|111152.6|111102.6|111146.9|111096.9|10
1735063360000|2024-12-24 18:02:40|111149.6|111099.6|111150.2|111100.2|111155.6|111105.6|111147.7|111097.7|28
1735063370000|2024-12-24 18:02:50|111150.1|111100.1|111150.9|111100.9|111153.6|111103.6|111149.6|111099.6|20
1735063380000|2024-12-24 18:03:00|111150.6|111100.6|111150.2|111100.2|111150.6|111100.6|111150.2|111100.2|2
1735063390000|2024-12-24 18:03:10|111150.4|111100.4|111128.9|111078.9|111150.4|111100.4|111116.8|111072.2|19
1735063400000|2024-12-24 18:03:20|111129.1|111079.1|111122.3|111072.3|111130.2|111080.2|111122.3|111072.3|23
1735063410000|2024-12-24 18:03:30|111126.4|111076.4|111122.5|111072.5|111126.4|111076.4|111121.9|111071.9|17
1735063420000|2024-12-24 18:03:40|111126.2|111076.2|111125.9|111075.9|111127.6|111077.6|111121.2|111071.2|29
1735063430000|2024-12-24 18:03:50|111124.5|111074.5|111120.5|111070.5|111127|111077|111092.5|111067.5|32
1735063440000|2024-12-24 18:04:00|111118.7|111068.7|111109.1|111059.1|111118.7|111068.7|111083.6|111045|25
1735063450000|2024-12-24 18:04:10|111111.9|111061.9|111114.8|111064.8|111117.3|111067.3|111103.7|111053.7|29
1735063460000|2024-12-24 18:04:20|111115|111065|111112.3|111062.3|111115.3|111065.3|111111.3|111061.3|9
1735063470000|2024-12-24 18:04:30|111117.2|111067.2|111110|111060|111117.2|111067.2|111109.1|111059.1|14
1735063480000|2024-12-24 18:04:40|111109.9|111059.9|111109.7|111059.7|111113.6|111063.6|111108.6|111058.6|13
1735063490000|2024-12-24 18:04:50|111110.1|111060.1|111113.3|111063.3|111114.3|111064.3|111109.4|111059.4|12
1735063500000|2024-12-24 18:05:00|111113.5|111063.5|111109.5|111059.5|111116.3|111066.3|111108.6|111058.6|18
1735063510000|2024-12-24 18:05:10|111106.5|111056.5|111109.1|111059.1|111109.6|111059.6|111106.5|111056.5|3
1735063520000|2024-12-24 18:05:20|111109.2|111059.2|111109.2|111059.2|111109.2|111059.2|111109.2|111059.2|1
1735063530000|2024-12-24 18:05:30|111106.1|111056.1|111113.3|111063.3|111114.9|111064.9|111106.1|111056.1|15
1735063540000|2024-12-24 18:05:40|111113|111063|111113.4|111063.4|111113.7|111063.7|111113|111063|9
1735063550000|2024-12-24 18:05:50|111113.1|111063.1|111113.5|111063.5|111113.6|111063.6|111112.8|111062.8|8
1735063560000|2024-12-24 18:06:00|111115.5|111065.5|111120.9|111070.9|111121|111071|111115.5|111065.5|18
1735063570000|2024-12-24 18:06:10|111118.1|111068.1|111114.7|111064.7|111119|111069|111110|111060|32
1735063580000|2024-12-24 18:06:20|111108.1|111058.1|111090.9|111040.9|111112.3|111062.3|111090.2|111040.2|49
1735063590000|2024-12-24 18:06:30|111087.4|111037.4|111088.3|111038.3|111096.1|111046.1|111087|111037|42
1735063600000|2024-12-24 18:06:40|111087.4|111037.4|111090.8|111040.8|111094.2|111044.2|111081.7|111031.7|65
1735063610000|2024-12-24 18:06:50|111090.2|111040.2|111087.4|111037.4|111092.4|111042.4|111084.5|111034.5|42
1735063620000|2024-12-24 18:07:00|111086.4|111036.4|111082.3|111032.3|111090.5|111040.5|111082.3|111032.3|18
1735063630000|2024-12-24 18:07:10|111082.6|111032.6|111055.3|111030.3|111090.1|111042.7|111055.3|111030.3|22
1735063640000|2024-12-24 18:07:20|111055.8|111030.8|111073.3|111023.3|111085.7|111035.7|111046.7|111003.5|37
1735063650000|2024-12-24 18:07:30|111074.2|111024.2|111084.9|111034.9|111088.7|111047.6|111071.1|111022.3|30
1735063660000|2024-12-24 18:07:40|111078.8|111053.8|111081.8|111031.8|111088.2|111054.3|111078.8|111031.8|13
1735063670000|2024-12-24 18:07:50|111081.7|111031.7|111085.2|111035.2|111090|111040|111081.7|111031.7|14
1735063680000|2024-12-24 18:08:00|111088.4|111038.4|111084.5|111034.5|111091.5|111051.9|111072.4|111033.9|26
1735063690000|2024-12-24 18:08:10|111086.4|111036.4|111083|111033|111091.1|111041.1|111081.4|111031.4|23
1735063700000|2024-12-24 18:08:20|111086.2|111036.2|111082.2|111032.2|111087.9|111037.9|111074.9|111024.9|24
1735063710000|2024-12-24 18:08:30|111080.6|111030.6|111086.4|111036.4|111086.4|111036.4|111078.8|111028.8|21
1735063720000|2024-12-24 18:08:40|111081.8|111031.8|111080.6|111030.6|111085.9|111035.9|111080.6|111030.6|15
1735063730000|2024-12-24 18:08:50|111079.7|111029.7|111081.2|111031.2|111082.8|111032.8|111079.7|111029.7|12
1735063740000|2024-12-24 18:09:00|111083.9|111033.9|111075.4|111025.4|111087.4|111037.4|111061|111025.3|27
1735063750000|2024-12-24 18:09:10|111078.8|111028.8|111080|111030|111080|111030|111075.7|111025.7|9
1735063760000|2024-12-24 18:09:20|111077.3|111027.3|111083.1|111033.1|111086.9|111036.9|111076.7|111026.7|32
1735063770000|2024-12-24 18:09:30|111082.1|111032.1|111086.2|111036.2|111086.2|111036.2|111082.1|111032.1|2
1735063780000|2024-12-24 18:09:40|111083.7|111033.7|111088.8|111038.8|111091|111041|111081.9|111031.9|27
1735063790000|2024-12-24 18:09:50|111087.4|111037.4|111089.2|111039.2|111093.1|111043.1|111086.4|111036.4|25
1735063800000|2024-12-24 18:10:00|111086.3|111036.3|111099|111049|111100.5|111050.5|111086.3|111036.3|38
1735063810000|2024-12-24 18:10:10|111099.3|111049.3|111097.8|111047.8|111101.4|111051.4|111094.1|111044.1|22
1735063820000|2024-12-24 18:10:20|111097.4|111047.4|111094|111044|111097.4|111047.4|111093.9|111043.9|8
1735063830000|2024-12-24 18:10:30|111093.1|111043.1|111099.9|111049.9|111102.8|111052.8|111093.1|111043.1|16
1735063840000|2024-12-24 18:10:40|111098.4|111048.4|111099.9|111049.9|111101.5|111051.5|111098.4|111048.4|9
1735063850000|2024-12-24 18:10:50|111101.5|111051.5|111093.2|111043.2|111101.5|111051.5|111093.2|111043.2|14
1735063860000|2024-12-24 18:11:00|111090.1|111040.1|111089.8|111039.8|111095.8|111045.8|111089.8|111039.8|11
1735063870000|2024-12-24 18:11:10|111087.3|111037.3|111086.6|111036.6|111087.6|111037.6|111083|111033|12
1735063880000|2024-12-24 18:11:20|111084.1|111034.1|111082.8|111032.8|111084.1|111034.1|111082.8|111032.8|2
1735063890000|2024-12-24 18:11:30|111081.3|111031.3|111082.3|111032.3|111082.3|111032.3|111081|111031|4
1735063900000|2024-12-24 18:11:40|111083.3|111033.3|111082.3|111032.3|111083.3|111033.3|111081|111031|4
1735063910000|2024-12-24 18:11:50|111092|111042|111085.5|111035.5|111092|111042|111085.5|111035.5|7
1735063920000|2024-12-24 18:12:00|111089.3|111039.3|111083.4|111033.4|111091.9|111041.9|111083.1|111033.1|10
1735063930000|2024-12-24 18:12:10|111083.6|111033.6|111089.1|111039.1|111094.3|111044.3|111079.6|111029.6|12
1735063940000|2024-12-24 18:12:20|111091.2|111041.2|111088.3|111038.3|111095.5|111045.5|111087.3|111037.3|12
1735063950000|2024-12-24 18:12:30|111090.7|111040.7|111091|111041|111091|111041|111088.3|111038.3|7
1735063960000|2024-12-24 18:12:40|111089.7|111039.7|111090.2|111040.2|111092.7|111042.7|111084.8|111034.8|10
1735063970000|2024-12-24 18:12:50|111090|111040|111099|111049|111099|111061.2|111084.2|111040|10
1735063980000|2024-12-24 18:13:00|111100.7|111050.7|111098.9|111048.9|111100.7|111050.7|111092.2|111042.2|26
1735063990000|2024-12-24 18:13:10|111096.9|111046.9|111090.9|111040.9|111096.9|111046.9|111090.9|111040.9|7
1735064000000|2024-12-24 18:13:20|111094.7|111044.7|111088|111038|111096.6|111046.6|111088|111038|19
1735064010000|2024-12-24 18:13:30|111086.3|111036.3|111093.3|111043.3|111096|111046|111085.2|111035.2|11
1735064020000|2024-12-24 18:13:40|111091.9|111041.9|111092.4|111042.4|111094.9|111044.9|111091.9|111041.9|12
1735064030000|2024-12-24 18:13:50|111091.6|111041.6|111096.1|111046.1|111097.5|111047.5|111086|111036|18
1735064040000|2024-12-24 18:14:00|111093|111043|111104|111054|111105.7|111055.7|111093|111043|39
1735064050000|2024-12-24 18:14:10|111102.8|111052.8|111103.7|111053.7|111106.4|111056.4|111099.1|111049.1|22
1735064060000|2024-12-24 18:14:20|111101.9|111051.9|111101.4|111051.4|111103.4|111053.4|111098.4|111048.4|16
1735064070000|2024-12-24 18:14:30|111102.8|111052.8|111092.7|111042.7|111102.8|111052.8|111090.1|111040.1|27
1735064080000|2024-12-24 18:14:40|111090.9|111040.9|111090.7|111040.7|111091.5|111041.5|111088.7|111038.7|6
1735064090000|2024-12-24 18:14:50|111088|111038|111085.9|111035.9|111090.2|111040.2|111082.7|111032.7|16
1735064100000|2024-12-24 18:15:00|111087.4|111037.4|111087.1|111037.1|111087.4|111037.4|111085.8|111035.8|3
1735064110000|2024-12-24 18:15:10|111085.4|111035.4|111085.9|111035.9|111089.7|111039.7|111084.6|111034.6|9
1735064120000|2024-12-24 18:15:20|111084.6|111034.6|111079.1|111029.1|111085.2|111035.2|111076.6|111026.6|16
1735064130000|2024-12-24 18:15:30|111083.5|111033.5|111083.3|111033.3|111087.6|111044.6|111069.6|111027.9|38
1735064140000|2024-12-24 18:15:40|111085.9|111035.9|111093.3|111043.3|111093.7|111043.7|111085.9|111035.9|31
1735064150000|2024-12-24 18:15:50|111092.1|111042.1|111098.1|111048.1|111102.5|111066.5|111090.7|111042.1|17
1735064160000|2024-12-24 18:16:00|111099.7|111049.7|111104.8|111054.8|111104.8|111060.7|111083.7|111047.8|12
1735064180000|2024-12-24 18:16:20|111105|111055|111100|111075|111106|111075.1|111097.2|111054.3|10
1735064190000|2024-12-24 18:16:30|111096.8|111071.8|111096.8|111071.8|111096.8|111071.8|111096.8|111071.8|1
1735064200000|2024-12-24 18:16:40|111096.7|111071.7|111096.7|111071.7|111096.7|111071.7|111096.7|111071.7|1
1735064210000|2024-12-24 18:16:50|111093.4|111068.4|111095|111070|111095|111070|111093|111068|3
1735064220000|2024-12-24 18:17:00|111097|111072|111109.7|111059.7|111109.7|111072|111094.5|111058.4|4
1735064240000|2024-12-24 18:17:20|111108|111058|111108|111058|111108|111058|111108|111058|1
1735064250000|2024-12-24 18:17:30|111106|111056|111102.3|111052.3|111106|111069.4|111090.2|111052.2|7
1735064270000|2024-12-24 18:17:50|111102.2|111052.2|111102.2|111052.2|111102.2|111052.2|111102.2|111052.2|1
1735064280000|2024-12-24 18:18:00|111101.3|111051.3|111097.6|111047.6|111101.3|111051.3|111097.1|111047.1|7
1735064290000|2024-12-24 18:18:10|111097.2|111047.2|111094|111044|111097.5|111047.5|111094|111044|6
1735064300000|2024-12-24 18:18:20|111095.3|111045.3|111091.3|111041.3|111095.3|111045.3|111091|111041|3
1735064340000|2024-12-24 18:19:00|111089.7|111039.7|111098.4|111048.4|111100.9|111050.9|111088|111038|11
1735064350000|2024-12-24 18:19:10|111099.7|111049.7|111100.1|111050.1|111100.1|111050.1|111097.4|111047.4|5
1735064360000|2024-12-24 18:19:20|111100.3|111050.3|111099.9|111049.9|111100.3|111050.3|111099.9|111049.9|2
1735064370000|2024-12-24 18:19:30|111100.2|111050.2|111102.6|111052.6|111102.6|111052.6|111099.4|111049.4|6
1735064380000|2024-12-24 18:19:40|111100.1|111050.1|111094.3|111044.3|111100.1|111050.1|111094.2|111044.2|4
1735064390000|2024-12-24 18:19:50|111093.3|111043.3|111094.6|111044.6|111094.6|111044.6|111093|111043|4
1735064410000|2024-12-24 18:20:10|111097|111047|111092.5|111042.5|111097|111047|111092.5|111042.5|2
1735064430000|2024-12-24 18:20:30|111103.9|111053.9|111099.1|111049.1|111103.9|111053.9|111097.7|111047.7|9
1735064440000|2024-12-24 18:20:40|111100.4|111050.4|111100.4|111050.4|111107.7|111057.7|111098.8|111048.8|11
1735064450000|2024-12-24 18:20:50|111098.5|111048.5|111083.9|111033.9|111098.5|111048.5|111078.5|111028.5|21
1735064460000|2024-12-24 18:21:00|111081.7|111031.7|111077.4|111027.4|111084.4|111034.4|111070.5|111020.5|34
1735064470000|2024-12-24 18:21:10|111074.8|111024.8|111073.1|111023.1|111082.2|111032.2|111072.1|111022.1|17
1735064480000|2024-12-24 18:21:20|111075.6|111025.6|111081.8|111031.8|111081.8|111031.8|111075.6|111025.6|3
1735064490000|2024-12-24 18:21:30|111077.2|111027.2|111081.5|111031.5|111081.5|111031.5|111073.3|111023.3|6
1735064500000|2024-12-24 18:21:40|111080.1|111030.1|111078|111028|111085.4|111035.4|111074.5|111024.5|43
1735064510000|2024-12-24 18:21:50|111075.7|111025.7|111076.8|111026.8|111082.5|111032.5|111073.7|111023.7|30
1735064520000|2024-12-24 18:22:00|111075|111025|111075.4|111025.4|111078.1|111028.1|111073|111023|17
1735064530000|2024-12-24 18:22:10|111072.7|111022.7|111075|111025|111076.5|111026.5|111070.1|111020.1|34
1735064540000|2024-12-24 18:22:20|111076.2|111026.2|111074.7|111024.7|111080.8|111030.8|111070.9|111020.9|51
1735064550000|2024-12-24 18:22:30|111073.7|111023.7|111075|111025|111079.6|111029.6|111070.7|111020.7|39
1735064560000|2024-12-24 18:22:40|111073.8|111023.8|111073.3|111023.3|111078.5|111028.5|111070.6|111020.6|18
1735064570000|2024-12-24 18:22:50|111073.1|111023.1|111078.9|111028.9|111080.8|111030.8|111073.1|111023.1|6
1735064580000|2024-12-24 18:23:00|111077.5|111027.5|111065.2|111015.2|111079.9|111029.9|111065.2|111015.2|11
1735064590000|2024-12-24 18:23:10|111061.7|111011.7|111069.8|111019.8|111073.4|111023.4|111061.7|111011.7|11
1735064600000|2024-12-24 18:23:20|111067.4|111017.4|111077.3|111027.3|111078.2|111028.2|111067.4|111017.4|12
1735064610000|2024-12-24 18:23:30|111078.5|111028.5|111077.9|111027.9|111079.3|111029.3|111077.3|111027.3|7
1735064620000|2024-12-24 18:23:40|111078.7|111028.7|111072.4|111022.4|111082|111032|111072.4|111022.4|18
1735064630000|2024-12-24 18:23:50|111073.9|111023.9|111072.8|111022.8|111077.2|111027.2|111072.8|111022.8|20
1735064640000|2024-12-24 18:24:00|111073|111023|111073.3|111023.3|111073.3|111023.3|111073|111023|2
1735064650000|2024-12-24 18:24:10|111073.9|111023.9|111076.7|111026.7|111109.5|111026.7|111063.5|111011.3|6
1735064660000|2024-12-24 18:24:20|111072.7|111022.7|111098.9|111048.9|111135.3|111050.3|111072.7|111009.1|42
1735064670000|2024-12-24 18:24:30|111097.2|111047.2|111099.1|111049.1|111099.1|111049.1|111097.2|111047.2|4
1735064680000|2024-12-24 18:24:40|111098.2|111048.2|111120.3|111026.7|111120.3|111050|111098.2|111024.9|8
1735064690000|2024-12-24 18:24:50|111097.2|111047.2|111097.5|111047.5|111097.5|111047.5|111097.2|111047.2|2
1735064700000|2024-12-24 18:25:00|111097.6|111047.6|111097.4|111047.4|111099.2|111049.2|111095.3|111045.3|9
1735064710000|2024-12-24 18:25:10|111122.8|111023.2|111122.2|111023.8|111122.8|111023.8|111122.2|111023.2|3
1735064720000|2024-12-24 18:25:20|111123.2|111022.8|111125.6|111020.6|111125.6|111022.8|111123.2|111020.6|6
1735064730000|2024-12-24 18:25:30|111127.5|111022.4|111099.3|111049.3|111151.6|111076.2|111099.3|111022.4|14
1735064740000|2024-12-24 18:25:40|111124.4|111015.5|111118.8|111002.8|111135|111034.8|111074.8|111001.3|25
1735064750000|2024-12-24 18:25:50|111121.6|111005.6|111094.1|111044.1|111121.6|111044.1|111072.2|111005.6|9
1735064760000|2024-12-24 18:26:00|111108.6|111058.6|111136.7|111020.7|111138.6|111065|111108.6|111016.9|13
1735064770000|2024-12-24 18:26:10|111138.4|111022.4|111138.4|111022.4|111138.4|111022.4|111136.8|111020.8|3
1735064780000|2024-12-24 18:26:20|111142.1|111026.1|111153|111040.8|111155.8|111077.7|111096.6|111020.9|17
1735064790000|2024-12-24 18:26:30|111121.6|111019.3|111164.7|111048.7|111164.7|111088.8|111121.6|111019.3|10
1735064800000|2024-12-24 18:26:40|111166.4|111050.4|111162|111046|111169.3|111107.3|111115.4|111009.2|26
1735064810000|2024-12-24 18:26:50|111163|111047|111165.1|111049.1|111169|111053|111162.2|111046.2|10
1735064820000|2024-12-24 18:27:00|111166.6|111050.6|111114.9|111008.6|111170.6|111105.2|111095.8|111005.9|13
1735064830000|2024-12-24 18:27:10|111113.7|111015.2|111118.9|111010.2|111118.9|111059.7|111109.7|111009.6|6
1735064840000|2024-12-24 18:27:20|111119.7|111013|111119.7|111011|111119.7|111013|111119.7|111011|2
1735064850000|2024-12-24 18:27:30|111118.1|111009.4|111119.9|111011.2|111119.9|111011.2|111118.1|111009.4|2
1735064860000|2024-12-24 18:27:40||111016.4||111016.4||111016.4||111014|3
1735064880000|2024-12-24 18:28:00|111117.4|111014|111123.4|111017.5|111123.4|111017.5|111117.4|111011.2|6
1735064890000|2024-12-24 18:28:10||111011.2||111014.7||111014.7||111011.2|2
1735064900000|2024-12-24 18:28:20|111111.1|110995.7|111107.2|110991.2|111111.1|110995.7|111103.6|110987.6|12
1735064910000|2024-12-24 18:28:30|111110.6|110994.6|111083.1|111033.1|111112.1|111035.7|111083.1|110984.3|28
1735064920000|2024-12-24 18:28:40|111086.2|111036.2|111108.2|110992.2|111110.3|111037.1|111081.6|110978.4|15
1735064930000|2024-12-24 18:28:50|111115|110999|111109.5|110993.5|111115|110999|111109|110993|5
1735064940000|2024-12-24 18:29:00|111106.2|110990.2|111101.6|110985.6|111106.5|110990.5|111100.1|110984.1|11
1735064950000|2024-12-24 18:29:10|111099.4|110983.4|111107.9|110993.4|111107.9|110993.4|111099|110983|14
1735064960000|2024-12-24 18:29:20|111104.4|110992.3|111104.4|110988.4|111104.9|110992.3|111097.6|110981.6|17
1735064970000|2024-12-24 18:29:30|111106.2|110990.2|111104.8|110988.8|111106.2|110990.2|111104.8|110988.8|3
1735064990000|2024-12-24 18:29:50|111102.9|110986.9|111107.7|110991.7|111113.1|110997.1|111102.9|110986.9|9
1735065000000|2024-12-24 18:30:00|111106|110990|111107.6|110991.6|111107.6|110991.6|111105.9|110989.9|4
1735065010000|2024-12-24 18:30:10|111105.3|110989.3|111106.1|110990.1|111107.3|110991.3|111104.4|110988.4|6
1735065020000|2024-12-24 18:30:20|111104.7|110988.7|111107.7|110991.7|111110|110994|111103.6|110987.6|7
1735065030000|2024-12-24 18:30:30|111108.1|110992.1|111096.7|110980.7|111108.1|110992.1|111096.7|110980.7|8
1735065040000|2024-12-24 18:30:40|111094.9|110978.9|111089.8|110977.6|111094.9|110978.9|111089.8|110977.6|2
1735065050000|2024-12-24 18:30:50|111061.5|110949.6|111078.7|110964.4|111083.5|110980.5|111061.5|110949.6|7
1735065060000|2024-12-24 18:31:00|111070.4|110959.4|111068.5|110956.3|111070.4|110959.4|111064.7|110953.7|7
1735065070000|2024-12-24 18:31:10|111065.6|110954|111066.1|110950.1|111066.1|110954|111064.7|110950.1|3
1735065080000|2024-12-24 18:31:20|111062|110946|111062|110946|111062|110946|111062|110946|1
1735065090000|2024-12-24 18:31:30|111061.8|110945.8|111084.3|110968.3|111085.4|110969.4|111061.8|110945.8|4
1735065100000|2024-12-24 18:31:40|111085.7|110969.7|111088.6|110972.6|111088.6|110972.6|111085.7|110969.7|2
1735065110000|2024-12-24 18:31:50|111085.8|110969.8|111085.8|110969.8|111085.8|110969.8|111085.8|110969.8|1
1735065120000|2024-12-24 18:32:00|111086.1|110970.1|111086.1|110970.1|111086.1|110970.1|111086.1|110970.1|1
1735065130000|2024-12-24 18:32:10|111088.7|110972.7|111089|110973|111090|110974|111088.7|110972.7|3
1735065140000|2024-12-24 18:32:20|111092.9|110976.9|111092.9|110976.9|111092.9|110976.9|111092.9|110976.9|1
1735065180000|2024-12-24 18:33:00|111089.6|110973.6|111092.1|110976.1|111092.1|110976.1|111089.6|110973.6|6
1735065190000|2024-12-24 18:33:10|111090.6|110974.6|111089.2|110973.2|111092.1|110976.1|111089.2|110973.2|3
1735065210000|2024-12-24 18:33:30|111087.8|110971.8|111087.1|110971.1|111091.6|110975.6|111087.1|110971.1|3
1735065220000|2024-12-24 18:33:40|111088.5|110972.5|111085.6|110969.6|111088.5|110972.5|111085.6|110969.6|2
1735065230000|2024-12-24 18:33:50|111087|110971|111087|110971|111087|110971|111087|110971|1
1735065240000|2024-12-24 18:34:00|111085.6|110969.6|111088.5|110972.5|111089.6|110973.6|111085.6|110969.6|6
1735065270000|2024-12-24 18:34:30|111089|110973|111089|110973|111089|110973|111089|110973|1
1735065280000|2024-12-24 18:34:40|111093.5|110977.5|111098.7|110982.7|111100.9|110984.9|111093.5|110977.5|9
1735065290000|2024-12-24 18:34:50|111095.5|110979.5|111095.5|110979.5|111095.5|110979.5|111095.5|110979.5|1
1735065310000|2024-12-24 18:35:10|111092.9|110976.9|111098.1|110982.1|111100.8|110984.8|111092.9|110976.9|6
1735065320000|2024-12-24 18:35:20|111102.5|110986.5|111110.9|110994.9|111113.6|110997.6|111095.6|110979.6|11
1735065360000|2024-12-24 18:36:00|111112.3|110996.3|111112.3|110996.3|111112.3|110996.3|111108.3|110992.3|3
1735065370000|2024-12-24 18:36:10|111108.3|110992.3|111112.1|110996.1|111114.1|110998.1|111108.3|110992.3|6
1735065380000|2024-12-24 18:36:20|111115|110999|111117.2|111001.2|111117.2|111001.2|111115|110999|2
1735065410000|2024-12-24 18:36:50|111114.7|110998.7|111114.7|110998.7|111114.7|110998.7|111114.7|110998.7|1
1735065420000|2024-12-24 18:37:00|111112.1|110996.1|111109.2|110993.2|111112.1|110996.1|111109.2|110993.2|2
1735065430000|2024-12-24 18:37:10|111112.1|110996.1|111109.4|110993.4|111112.1|110996.1|111109.4|110993.4|2
1735065440000|2024-12-24 18:37:20|111112.2|110996.2|111112.2|110996.2|111112.2|110996.2|111112.2|110996.2|1
1735065450000|2024-12-24 18:37:30|111109.5|110993.5|111109.5|110993.5|111109.5|110993.5|111109.5|110993.5|1
1735065460000|2024-12-24 18:37:40|111108.1|110992.1|111104.2|110988.2|111109.5|110993.5|111104.2|110988.2|3
1735065500000|2024-12-24 18:38:20|111107|110991|111107|110991|111107|110991|111107|110991|1
1735065510000|2024-12-24 18:38:30|111104.5|110988.5|111104.5|110988.5|111104.5|110988.5|111104.5|110988.5|1
1735065520000|2024-12-24 18:38:40|111101.9|110985.9|111093.2|110977.2|111101.9|110985.9|111090.6|110974.6|4
1735065530000|2024-12-24 18:38:50|111090.7|110974.7|111090.7|110974.7|111090.7|110974.7|111090.7|110974.7|1
1735065560000|2024-12-24 18:39:20|111093.6|110977.6|111096.4|110980.4|111099.3|110983.3|111093.6|110977.6|3
1735065570000|2024-12-24 18:39:30|111098.8|110982.8|111098.8|110982.8|111098.8|110982.8|111098.8|110982.8|1
1735065610000|2024-12-24 18:40:10|111096.5|110980.5|111096.5|110980.5|111096.5|110980.5|111096.5|110980.5|1
1735065620000|2024-12-24 18:40:20|111097.9|110981.9|111097.9|110981.9|111100.2|110984.2|111095|110979|5
1735065640000|2024-12-24 18:40:40|111093.6|110977.6|111096.5|110980.5|111096.5|110980.5|111093.6|110977.6|2
1735065670000|2024-12-24 18:41:10|111095.8|110979.8|111095.8|110979.8|111095.8|110979.8|111095.8|110979.8|1
1735065700000|2024-12-24 18:41:40|111068.9|110952.9|111087.6|110971.6|111090.2|110974.2|111068.9|110952.9|4
1735065730000|2024-12-24 18:42:10|111086.2|110970.2|111088.7|110972.7|111088.7|110972.7|111086.2|110970.2|2
1735065740000|2024-12-24 18:42:20|111091.8|110975.8|111089.5|110973.5|111091.8|110975.8|111088.7|110972.7|3
1735065750000|2024-12-24 18:42:30|111088.7|110972.7|111088.7|110972.7|111088.7|110972.7|111088.7|110972.7|1
1735065760000|2024-12-24 18:42:40|111085.4|110969.4|111076.5|110960.5|111088.1|110972.1|111076.5|110960.5|11
1735065770000|2024-12-24 18:42:50|111078|110962|111074.8|110958.8|111080.5|110964.5|111061.9|110945.9|13
1735065780000|2024-12-24 18:43:00|111080.5|110964.5|111082.8|110966.8|111082.8|110966.8|111080.5|110964.5|2
1735065790000|2024-12-24 18:43:10|111079.9|110963.9|111077.3|110961.3|111081.1|110965.1|111077.3|110961.3|5
1735065810000|2024-12-24 18:43:30|111080.2|110964.2|111080.2|110964.2|111080.2|110964.2|111080.2|110964.2|1
1735065820000|2024-12-24 18:43:40|111076.9|110960.9|111082.9|110966.9|111082.9|110966.9|111076.9|110960.9|2
1735065850000|2024-12-24 18:44:10|111080.2|110964.2|111071.7|110955.7|111080.3|110964.3|111071.7|110955.7|9
1735065860000|2024-12-24 18:44:20|111070.3|110954.3|111074.2|110958.2|111078.1|110962.1|111070.3|110954.3|5
1735065870000|2024-12-24 18:44:30|111072.8|110956.8|111070.6|110954.6|111074.2|110958.2|111070.6|110954.6|3
1735065890000|2024-12-24 18:44:50|111069.1|110953.1|111062|110946|111069.3|110953.3|111060.6|110944.6|12
1735065900000|2024-12-24 18:45:00|111063.5|110947.5|111065.8|110949.8|111072.5|110956.5|111063.5|110947.5|22
1735065910000|2024-12-24 18:45:10|110969.7|110853.7|110568.4|110452.4|110969.7|110853.7|110563.1|110447.1|13
1735065920000|2024-12-24 18:45:20|110719.2|110603.2|110596.6|110480.6|110719.2|110603.2|110596.6|110480.6|2
1735066210000|2024-12-24 18:50:10|111008|110892|111008|110892|111008|110892|111008|110892|1
1735066220000|2024-12-24 18:50:20|111005.5|110889.5|111005.5|110889.5|111005.5|110889.5|111005.5|110889.5|1
1735066360000|2024-12-24 18:52:40|111024.7|110908.7|111025.7|110909.7|111025.7|110909.7|111022.5|110906.5|4
1735066370000|2024-12-24 18:52:50|111028|110912|111028.5|110912.5|111029.7|110913.7|111027.5|110911.5|7
1735066380000|2024-12-24 18:53:00|111026.4|110910.4|111028.5|110912.5|111028.5|110912.5|111025.7|110909.7|4
1735066390000|2024-12-24 18:53:10|111040.5|110924.5|111027.8|110911.8|111040.5|110924.5|111018.4|110902.4|4
1735066400000|2024-12-24 18:53:20|111028.8|110912.8|111028.6|110912.6|111028.9|110912.9|111028.5|110912.5|6
1735066410000|2024-12-24 18:53:30|111028.8|110912.8|111028.5|110912.5|111028.8|110912.8|111028.5|110912.5|4
1735066420000|2024-12-24 18:53:40|111029|110913|111028.5|110912.5|111034.8|110918.8|111026.4|110910.4|9
1735066430000|2024-12-24 18:53:50|111026.4|110910.4|111009.7|110893.7|111028.5|110912.5|110968.8|110852.8|16
1735066440000|2024-12-24 18:54:00|111002.8|110886.8|111001.6|110885.6|111008.4|110892.4|110997.6|110881.6|19
1735066450000|2024-12-24 18:54:10|110998.2|110882.2|111003.5|110887.5|111009.1|110893.1|110996|110880|15
1735066460000|2024-12-24 18:54:20|111005.7|110889.7|111000.1|110884.1|111006.1|110890.1|111000.1|110884.1|18
1735066470000|2024-12-24 18:54:30|111003.3|110887.3|111004.4|110888.4|111004.4|110888.4|111001.1|110885.1|9
1735066480000|2024-12-24 18:54:40|111001.2|110885.2|111003.1|110887.1|111004.1|110888.1|111001.1|110885.1|11
1735066490000|2024-12-24 18:54:50|111003.2|110887.2|111002.2|110886.2|111004.4|110888.4|111001|110885|11
1735066500000|2024-12-24 18:55:00|111004.4|110888.4|111001|110885|111004.4|110888.4|111000.7|110884.7|15
1735066510000|2024-12-24 18:55:10|111002.9|110886.9|111001.8|110885.8|111004|110888|111000.7|110884.7|13
1735066520000|2024-12-24 18:55:20|111003.9|110887.9|110997.3|110881.3|111003.9|110887.9|110997.3|110881.3|6
1735066550000|2024-12-24 18:55:50|111000.4|110884.4|111000.4|110884.4|111000.5|110884.5|111000.4|110884.4|3
1735066560000|2024-12-24 18:56:00|111002.4|110886.4|111000.9|110884.9|111002.4|110886.4|111000.6|110884.6|4
1735066570000|2024-12-24 18:56:10|111001.4|110885.4|111000.9|110884.9|111001.4|110885.4|111000.7|110884.7|4
1735066580000|2024-12-24 18:56:20|110999.8|110883.8|110999|110883|111000.4|110884.4|110997.3|110881.3|8
1735066590000|2024-12-24 18:56:30|111000|110884|110998.2|110882.2|111000|110884|110994.6|110878.6|5
1735066600000|2024-12-24 18:56:40|110998.9|110882.9|110998.8|110882.8|110998.9|110882.9|110998|110882|6
1735066610000|2024-12-24 18:56:50|110999.9|110883.9|110998.3|110882.3|110999.9|110883.9|110997.4|110881.4|4
1735066620000|2024-12-24 18:57:00|110999.5|110883.5|110994.8|110878.8|110999.5|110883.5|110993.4|110877.4|8
1735066630000|2024-12-24 18:57:10|110992.3|110876.3|110998.9|110882.9|111004.1|110888.1|110992.3|110876.3|15
1735066640000|2024-12-24 18:57:20|110995.5|110879.5|111001.8|110885.8|111005.6|110889.6|110995.5|110879.5|5
1735066650000|2024-12-24 18:57:30|110980.5|110864.5|110978.3|110862.3|110983.5|110867.5|110978.3|110862.3|3
1735066660000|2024-12-24 18:57:40|110978.6|110862.6|110978.6|110862.6|110978.6|110862.6|110978.6|110862.6|1
1735066710000|2024-12-24 18:58:30|110989.4|110873.4|110989.4|110873.4|110989.4|110873.4|110989.4|110873.4|1
1735066720000|2024-12-24 18:58:40|110991.9|110875.9|110986.6|110870.6|110991.9|110875.9|110986.6|110870.6|3
1735066800000|2024-12-24 19:00:00|110846.7|110730.7|110846.7|110730.7|110846.7|110730.7|110846.7|110730.7|1
1735067120000|2024-12-24 19:05:20|110866.5|110750.5|110866.5|110750.5|110866.5|110750.5|110866.5|110750.5|1
1735067150000|2024-12-24 19:05:50|110867|110751|110867|110751|110867|110751|110867|110751|1
1735067160000|2024-12-24 19:06:00|110859.8|110743.8|110859.8|110743.8|110860.2|110744.2|110859.8|110743.8|5
1735067170000|2024-12-24 19:06:10|110857.6|110741.6|110864.9|110748.9|110864.9|110748.9|110857.6|110741.6|2
1735067180000|2024-12-24 19:06:20|110862.7|110746.7|110863.2|110747.2|110865.3|110749.3|110857.6|110741.6|7
1735067190000|2024-12-24 19:06:30|110862.8|110746.8|110861.6|110745.6|110862.8|110746.8|110856.7|110740.7|8
1735067230000|2024-12-24 19:07:10|110876.8|110760.8|110876.8|110760.8|110876.8|110760.8|110876.8|110760.8|1
1735067240000|2024-12-24 19:07:20|110870.9|110754.9|110867.8|110751.8|110870.9|110754.9|110864.6|110748.6|12
1735067250000|2024-12-24 19:07:30|110864.8|110748.8|110875|110759|110875|110759|110862.7|110746.7|18
1735067260000|2024-12-24 19:07:40|110871.8|110755.8|110872.8|110756.8|110872.8|110756.8|110869.3|110753.3|4
1735067270000|2024-12-24 19:07:50|110876.2|110760.2|110876.2|110760.2|110876.2|110760.2|110872.9|110756.9|11
1735067280000|2024-12-24 19:08:00|110876.3|110760.3|110873|110757|110876.4|110760.4|110873|110757|10
1735067290000|2024-12-24 19:08:10|110872.9|110756.9|110867.2|110751.2|110873.9|110757.9|110867.2|110751.2|19
1735067300000|2024-12-24 19:08:20|110873.9|110757.9|110867.7|110751.7|110874.1|110758.1|110867|110751|31
1735067310000|2024-12-24 19:08:30|110874|110758|110868.6|110752.6|110874|110758|110867.3|110751.3|7
1735067320000|2024-12-24 19:08:40|110869|110753|110861.7|110745.7|110874.1|110758.1|110861.7|110745.7|28
1735067330000|2024-12-24 19:08:50|110863.1|110747.1|110858.7|110742.7|110875.4|110759.4|110857.5|110741.5|17
1735067340000|2024-12-24 19:09:00|110859.6|110743.6|110880.1|110764.1|110884.5|110768.5|110857.4|110741.4|21
1735067350000|2024-12-24 19:09:10|110877.1|110761.1|110868.6|110752.6|110877.1|110761.1|110868.6|110752.6|12
1735067360000|2024-12-24 19:09:20|110869|110753|110868.9|110752.9|110874.2|110758.2|110868.7|110752.7|8
1735067370000|2024-12-24 19:09:30|110868.7|110752.7|110868.7|110752.7|110880.2|110764.2|110868.7|110752.7|11
1735067380000|2024-12-24 19:09:40|110874.3|110758.3|110877.4|110761.4|110881.8|110765.8|110868.7|110752.7|12
1735067390000|2024-12-24 19:09:50|110880.4|110764.4|110883.8|110767.8|110883.8|110767.8|110872.6|110756.6|6
1735067400000|2024-12-24 19:10:00|110874.8|110758.8|110858.9|110742.9|110880|110764|110858.9|110742.9|12
1735067410000|2024-12-24 19:10:10|110859|110743|110857.7|110741.7|110876.3|110760.3|110857.1|110741.1|8
1735067420000|2024-12-24 19:10:20|110876|110760|110876.8|110760.8|110881.3|110765.3|110875.3|110759.3|12
1735067430000|2024-12-24 19:10:30|110876.6|110760.6|110876.8|110760.8|110881.3|110765.3|110876.6|110760.6|6
1735067440000|2024-12-24 19:10:40|110879.8|110763.8|110858.5|110742.5|110881.3|110765.3|110858.5|110742.5|10
1735067450000|2024-12-24 19:10:50|110858.8|110742.8|110858.3|110742.3|110876|110760|110858.3|110742.3|11
1735067460000|2024-12-24 19:11:00|110858|110742|110846.5|110730.5|110874.4|110758.4|110846.5|110730.5|9
1735067470000|2024-12-24 19:11:10|110851|110735|110845|110729|110851|110735|110845|110729|8
1735067480000|2024-12-24 19:11:20|110849.2|110733.2|110845.7|110729.7|110849.2|110733.2|110841.2|110725.2|9
1735067490000|2024-12-24 19:11:30|110823.9|110707.9|110715.8|110599.8|110857.7|110741.7|110680.3|110564.3|7
1735067570000|2024-12-24 19:12:50|110894.8|110778.8|110894.8|110778.8|110894.8|110778.8|110894.8|110778.8|1
1735067580000|2024-12-24 19:13:00|110898.7|110782.7|110898.3|110782.3|110898.7|110782.7|110898.3|110782.3|2
1735067590000|2024-12-24 19:13:10|110899.1|110783.1|110899.2|110783.2|110899.2|110783.2|110899.1|110783.1|2
1735067600000|2024-12-24 19:13:20|110899.5|110783.5|110896.1|110780.1|110899.5|110783.5|110896.1|110780.1|4
1735067610000|2024-12-24 19:13:30|110898.6|110782.6|110898.8|110782.8|110901.3|110785.3|110896.1|110780.1|7
1735067620000|2024-12-24 19:13:40|110901.3|110785.3|110901.1|110785.1|110903.6|110787.6|110898.8|110782.8|4
1735067630000|2024-12-24 19:13:50|110903.6|110787.6|110898.8|110782.8|110903.6|110787.6|110898.8|110782.8|6
1735067640000|2024-12-24 19:14:00|110899.1|110783.1|110900.5|110784.5|110901.2|110785.2|110898.8|110782.8|8
1735067650000|2024-12-24 19:14:10|110900.4|110784.4|110901.4|110785.4|110901.4|110785.4|110897.5|110781.5|3
1735067660000|2024-12-24 19:14:20|110899.9|110783.9|110899.2|110783.2|110900.1|110784.1|110899.2|110783.2|4
1735067670000|2024-12-24 19:14:30|110897.3|110781.3|110894.9|110778.9|110898.8|110782.8|110894.3|110778.3|7
1735067680000|2024-12-24 19:14:40|110895.4|110779.4|110899|110783|110899.3|110783.3|110895.1|110779.1|10
1735067690000|2024-12-24 19:14:50|110900.5|110784.5|110900.7|110784.7|110903.7|110787.7|110899|110783|6
1735067700000|2024-12-24 19:15:00|110903.7|110787.7|110902.3|110786.3|110905.3|110789.3|110900.7|110784.7|8
1735067710000|2024-12-24 19:15:10|110902.4|110786.4|110902.4|110786.4|110905.4|110789.4|110902.4|110786.4|5
1735067720000|2024-12-24 19:15:20|110902.5|110786.5|110902.4|110786.4|110902.5|110786.5|110902.4|110786.4|2
1735067740000|2024-12-24 19:15:40|110857.2|110741.2|110860.1|110744.1|110860.1|110744.1|110855.7|110739.7|6
1735067750000|2024-12-24 19:15:50|110867.6|110751.6|110867.6|110751.6|110867.6|110751.6|110867.6|110751.6|1
1735067760000|2024-12-24 19:16:00|110858|110742|110859.3|110743.3|110859.8|110743.8|110858|110742|6
1735067770000|2024-12-24 19:16:10|110859.6|110743.6|110858.2|110742.2|110859.6|110743.6|110858.2|110742.2|3
1735067780000|2024-12-24 19:16:20|110846.7|110730.7|110848|110732|110848|110732|110846.2|110730.2|6
1735067790000|2024-12-24 19:16:30|110855.6|110739.6|110855.5|110739.5|110855.6|110739.6|110855.5|110739.5|2
1735067960000|2024-12-24 19:19:20|110867.6|110751.6|110865.1|110749.1|110867.6|110751.6|110865.1|110749.1|2
1735068120000|2024-12-24 19:22:00|111022.2|110906.2|111013.4|110897.4|111022.2|110906.2|111013.3|110897.3|7
1735068140000|2024-12-24 19:22:20|111029.3|110913.3|111025.8|110909.8|111029.3|110913.3|111025.6|110909.6|4
1735068150000|2024-12-24 19:22:30|111033.5|110917.5|111027.9|110911.9|111033.6|110917.6|111026|110910|5
1735068170000|2024-12-24 19:22:50|111032.7|110916.7|111029|110913|111032.7|110916.7|111029|110913|2
1735068210000|2024-12-24 19:23:30|111038.3|110922.3|111038.3|110922.3|111038.3|110922.3|111038.3|110922.3|1
1735068240000|2024-12-24 19:24:00|111025.7|110909.7|111014.2|110898.2|111027|110911|111014.2|110898.2|8
1735068250000|2024-12-24 19:24:10|111014.9|110898.9|111014.3|110898.3|111014.9|110898.9|111014.3|110898.3|2
1735068260000|2024-12-24 19:24:20|111022|110906|111012.5|110896.5|111022.2|110906.2|111012.5|110896.5|6
1735068310000|2024-12-24 19:25:10|111028.1|110912.1|111040.3|110924.3|111040.3|110924.3|111017.1|110901.1|12
1735068320000|2024-12-24 19:25:20|111044.6|110928.6|111044.6|110928.6|111044.6|110928.6|111034.9|110918.9|4
1735068330000|2024-12-24 19:25:30|111041.9|110925.9|111038.1|110922.1|111041.9|110925.9|111034.4|110918.4|6
1735068340000|2024-12-24 19:25:40|111034|110918|111034|110918|111041.5|110925.5|111034|110918|4
1735068350000|2024-12-24 19:25:50|111045.2|110929.2|111045.2|110929.2|111045.2|110929.2|111034|110918|4
1735068360000|2024-12-24 19:26:00|111034|110918|111038.1|110922.1|111045.1|110929.1|111034|110918|5
1735068370000|2024-12-24 19:26:10|111038.3|110922.3|111038.4|110922.4|111038.4|110922.4|111038.3|110922.3|2
1735068380000|2024-12-24 19:26:20|111031|110915|110991.2|110875.2|111031|110915|110991.2|110875.2|9
1735068390000|2024-12-24 19:26:30|110986.8|110870.8|110986.8|110870.8|110986.8|110870.8|110986.8|110870.8|1
1735068400000|2024-12-24 19:26:40|110987.1|110871.1|111010.9|110894.9|111010.9|110894.9|110986.8|110870.8|8
1735068410000|2024-12-24 19:26:50|111010.6|110894.6|111010.5|110894.5|111014.3|110898.3|111010.5|110894.5|4
1735068420000|2024-12-24 19:27:00|111010.6|110894.6|111010.6|110894.6|111010.6|110894.6|111010.6|110894.6|1
1735068430000|2024-12-24 19:27:10|111016.7|110900.7|111008.5|110892.5|111016.7|110900.7|111008.5|110892.5|3
1735068520000|2024-12-24 19:28:40|111037.4|110921.4|111036.1|110920.1|111042.4|110926.4|111036.1|110920.1|3
1735068530000|2024-12-24 19:28:50|111042.5|110926.5|111037.4|110921.4|111042.5|110926.5|111037.4|110921.4|3
1735068540000|2024-12-24 19:29:00|111042.6|110926.6|111037.6|110921.6|111042.6|110926.6|111032.4|110916.4|6
1735068550000|2024-12-24 19:29:10|111040.3|110924.3|111053.8|110937.8|111053.8|110937.8|111037.7|110921.7|13
1735068560000|2024-12-24 19:29:20|111044.8|110928.8|111010.2|110894.2|111053.8|110937.8|111010.2|110894.2|5
1735068570000|2024-12-24 19:29:30|111013.8|110897.8|111013.7|110897.7|111013.8|110897.8|111013.7|110897.7|2
1735068580000|2024-12-24 19:29:40|111013.8|110897.8|111009.2|110893.2|111013.8|110897.8|111009.2|110893.2|4
1735068590000|2024-12-24 19:29:50|111009.3|110893.3|111009.2|110893.2|111009.4|110893.4|111009.2|110893.2|4
1735068600000|2024-12-24 19:30:00|111009.9|110893.9|111009.9|110893.9|111012.7|110896.7|111009.9|110893.9|5
1735068610000|2024-12-24 19:30:10|111010.1|110894.1|111003.9|110887.9|111010.1|110894.1|111003.9|110887.9|2
1735068620000|2024-12-24 19:30:20|111004.1|110888.1|111004.3|110888.3|111004.3|110888.3|111003.8|110887.8|5
1735068630000|2024-12-24 19:30:30|111005.6|110889.6|111010.8|110894.8|111010.8|110894.8|111005.6|110889.6|3
1735068640000|2024-12-24 19:30:40|111011.1|110895.1|111015.1|110899.1|111015.1|110899.1|111011.1|110895.1|2
1735068650000|2024-12-24 19:30:50|111010.8|110894.8|111010.8|110894.8|111010.8|110894.8|111005.3|110889.3|3
1735068660000|2024-12-24 19:31:00|111005.3|110889.3|111010|110894|111010|110894|111005.3|110889.3|2
1735068670000|2024-12-24 19:31:10|111010.2|110894.2|111010.8|110894.8|111010.8|110894.8|111010|110894|4
1735068680000|2024-12-24 19:31:20|111011.8|110895.8|111010.8|110894.8|111011.8|110895.8|111010.8|110894.8|4
1735068690000|2024-12-24 19:31:30|111009.4|110893.4|111008.2|110892.2|111010.8|110894.8|111008.2|110892.2|5
1735068700000|2024-12-24 19:31:40|111008.6|110892.6|111008.2|110892.2|111012.5|110896.5|111008.1|110892.1|6
1735068710000|2024-12-24 19:31:50|111008.1|110892.1|111012.5|110896.5|111012.5|110896.5|111008.1|110892.1|3
1735068720000|2024-12-24 19:32:00|111012.1|110896.1|111015.2|110899.2|111015.2|110899.2|111008.1|110892.1|3
1735068730000|2024-12-24 19:32:10|111015.4|110899.4|111012.5|110896.5|111015.4|110899.4|111010.6|110894.6|6
1735068740000|2024-12-24 19:32:20|111014|110898|111012.8|110896.8|111014|110898|111012.8|110896.8|7
1735068750000|2024-12-24 19:32:30|111010.3|110894.3|111013.1|110897.1|111013.2|110897.2|111010.3|110894.3|5
1735068760000|2024-12-24 19:32:40|111013.2|110897.2|111012.6|110896.6|111013.2|110897.2|111008.3|110892.3|7
1735068770000|2024-12-24 19:32:50|111011.5|110895.5|111009.5|110893.5|111011.7|110895.7|111009.5|110893.5|5
1735068780000|2024-12-24 19:33:00|111009.7|110893.7|111012.1|110896.1|111013.6|110897.6|111009.7|110893.7|8
1735068790000|2024-12-24 19:33:10|111011.9|110895.9|111010.4|110894.4|111011.9|110895.9|111007.6|110891.6|4
1735068800000|2024-12-24 19:33:20|111010.6|110894.6|111001.8|110885.8|111011.9|110895.9|111001.8|110885.8|12
1735068810000|2024-12-24 19:33:30|111000.7|110884.7|110996.9|110880.9|111001|110885|110996.9|110880.9|7
1735068820000|2024-12-24 19:33:40|110997.3|110881.3|110996.2|110880.2|110997.3|110881.3|110995.4|110879.4|6
1735068830000|2024-12-24 19:33:50|110995.2|110879.2|110989.9|110873.9|110995.2|110879.2|110989.9|110873.9|3
1735068840000|2024-12-24 19:34:00|110992|110876|110992.8|110876.8|110993.3|110877.3|110990.9|110874.9|5
1735068850000|2024-12-24 19:34:10|110993.7|110877.7|110996.2|110880.2|110996.2|110880.2|110993.7|110877.7|3
1735068860000|2024-12-24 19:34:20|110996.3|110880.3|110995.1|110879.1|110996.3|110880.3|110995.1|110879.1|5
1735068870000|2024-12-24 19:34:30|110995.2|110879.2|110999.6|110883.6|110999.6|110883.6|110995.2|110879.2|3
1735068880000|2024-12-24 19:34:40|110999.7|110883.7|110995.5|110879.5|110999.7|110883.7|110995.5|110879.5|6
1735068890000|2024-12-24 19:34:50|110995.7|110879.7|110996.8|110880.8|111001.7|110885.7|110995.7|110879.7|5
1735068900000|2024-12-24 19:35:00|110997|110881|110995.4|110879.4|110998|110882|110995.4|110879.4|4
1735068910000|2024-12-24 19:35:10|110996.8|110880.8|110995.9|110879.9|110997.1|110881.1|110995.9|110879.9|3
1735068920000|2024-12-24 19:35:20|110995.8|110879.8|110995.9|110879.9|110996.5|110880.5|110995.6|110879.6|7
1735068930000|2024-12-24 19:35:30|110996|110880|110990.3|110874.3|110996|110880|110990.3|110874.3|4
1735068940000|2024-12-24 19:35:40|110992.4|110876.4|110996|110880|110996|110880|110992.4|110876.4|4
1735068950000|2024-12-24 19:35:50|110996.1|110880.1|110995.9|110879.9|110996.1|110880.1|110995.9|110879.9|3
1735068960000|2024-12-24 19:36:00|110995.6|110879.6|110996.8|110880.8|110996.9|110880.9|110995.4|110879.4|6
1735068970000|2024-12-24 19:36:10|110996.9|110880.9|110994.9|110878.9|110996.9|110880.9|110994.8|110878.8|4
1735068980000|2024-12-24 19:36:20|110995|110879|110996.9|110880.9|110997.9|110881.9|110995|110879|4
1735068990000|2024-12-24 19:36:30|110994.9|110878.9|110994.9|110878.9|110994.9|110878.9|110994.9|110878.9|1
1735069000000|2024-12-24 19:36:40|110994.7|110878.7|110991.2|110875.2|110997.3|110881.3|110991.2|110875.2|6
1735069010000|2024-12-24 19:36:50|110992.3|110876.3|110994.9|110878.9|110994.9|110878.9|110992.3|110876.3|2
1735069020000|2024-12-24 19:37:00|110994.7|110878.7|110988.5|110872.5|110997|110881|110988.5|110872.5|9
1735069030000|2024-12-24 19:37:10|110990.7|110874.7|110984.9|110868.9|110990.7|110874.7|110983.4|110867.4|13
1735069040000|2024-12-24 19:37:20|110986.3|110870.3|110986.3|110870.3|110986.3|110870.3|110984.8|110868.8|5
1735069050000|2024-12-24 19:37:30|110986.6|110870.6|110986|110870|110986.6|110870.6|110986|110870|2
1735069060000|2024-12-24 19:37:40|110984.5|110868.5|110990.2|110874.2|110990.6|110874.6|110983.4|110867.4|13
1735069070000|2024-12-24 19:37:50|110989.8|110873.8|110989|110873|110991.4|110875.4|110987.9|110871.9|8
1735069080000|2024-12-24 19:38:00|110990.1|110874.1|110986.1|110870.1|110991.8|110875.8|110986.1|110870.1|12
1735069090000|2024-12-24 19:38:10|110984.4|110868.4|110989.5|110873.5|110989.5|110873.5|110984.4|110868.4|3
1735069100000|2024-12-24 19:38:20|110990.1|110874.1|110992|110876|110992|110876|110990.1|110874.1|4
1735069110000|2024-12-24 19:38:30|110989.8|110873.8|110989.8|110873.8|110992.2|110876.2|110989.8|110873.8|3
1735069120000|2024-12-24 19:38:40|110990.5|110874.5|110992|110876|110992|110876|110990.5|110874.5|4
1735069130000|2024-12-24 19:38:50|110989.8|110873.8|110992.1|110876.1|110992.1|110876.1|110989.8|110873.8|3
1735069140000|2024-12-24 19:39:00|110991.6|110875.6|110989.6|110873.6|110991.6|110875.6|110985.4|110869.4|3
1735069150000|2024-12-24 19:39:10|110989.5|110873.5|110987.3|110871.3|110989.5|110873.5|110987.3|110871.3|4
1735069160000|2024-12-24 19:39:20|110996.2|110880.2|110996.8|110880.8|110996.8|110880.8|110993|110877|7
1735069170000|2024-12-24 19:39:30|110997|110881|110997|110881|110997|110881|110997|110881|1
1735069180000|2024-12-24 19:39:40|110996.5|110880.5|110996.7|110880.7|110996.7|110880.7|110996.5|110880.5|2
1735069190000|2024-12-24 19:39:50|110996.5|110880.5|110996.7|110880.7|110996.7|110880.7|110996.5|110880.5|2
1735069200000|2024-12-24 19:40:00|110996.1|110880.1|110996|110880|110998.6|110882.6|110996|110880|5
1735069210000|2024-12-24 19:40:10|110998.6|110882.6|110996.1|110880.1|110998.6|110882.6|110996.1|110880.1|2
1735069220000|2024-12-24 19:40:20|110995.8|110879.8|110996.1|110880.1|110996.1|110880.1|110995.8|110879.8|2
1735069230000|2024-12-24 19:40:30|110997.6|110881.6|110995.4|110879.4|110997.6|110881.6|110994.4|110878.4|10
1735069240000|2024-12-24 19:40:40|110995.3|110879.3|110995.5|110879.5|110997.8|110881.8|110991.6|110875.6|10
1735069250000|2024-12-24 19:40:50|110995.3|110879.3|110993.8|110877.8|110995.3|110879.3|110993.8|110877.8|5
1735069260000|2024-12-24 19:41:00|110993.7|110877.7|110994.9|110878.9|110996.2|110880.2|110992.6|110876.6|9
1735069270000|2024-12-24 19:41:10|110991.1|110875.1|110994.2|110878.2|110997.8|110881.8|110991.1|110875.1|15
1735069280000|2024-12-24 19:41:20|110994.6|110878.6|110994.9|110878.9|110995.1|110879.1|110993.9|110877.9|8
1735069290000|2024-12-24 19:41:30|110990|110874|110992.4|110876.4|110993.6|110877.6|110989.6|110873.6|11
1735069300000|2024-12-24 19:41:40|110993|110877|110996.1|110880.1|110996.1|110880.1|110991.1|110875.1|10
1735069310000|2024-12-24 19:41:50|110995|110879|110994.9|110878.9|110995|110879|110993.9|110877.9|4
1735069320000|2024-12-24 19:42:00|110994.4|110878.4|110997.5|110881.5|110997.5|110881.5|110994.4|110878.4|7
1735069330000|2024-12-24 19:42:10|110996|110880|110996|110880|110996|110880|110996|110880|1
1735069350000|2024-12-24 19:42:30|110995.9|110879.9|110990.3|110874.3|110996|110880|110989.6|110873.6|8
1735069360000|2024-12-24 19:42:40|110990.1|110874.1|110988.4|110872.4|110990.1|110874.1|110986.6|110870.6|8
1735069370000|2024-12-24 19:42:50|110986.6|110870.6|110989.4|110873.4|110991.8|110875.8|110985.5|110869.5|8
1735069380000|2024-12-24 19:43:00|110985.5|110869.5|110988.3|110872.3|110990.5|110874.5|110985.5|110869.5|6
1735069390000|2024-12-24 19:43:10|110985.5|110869.5|110987.4|110871.4|110987.6|110871.6|110985.5|110869.5|5
1735069400000|2024-12-24 19:43:20|110990.8|110874.8|110990.6|110874.6|110994|110878|110984.7|110868.7|12
1735069410000|2024-12-24 19:43:30|110990.5|110874.5|110988.7|110872.7|110991.1|110875.1|110986.9|110870.9|10
1735069420000|2024-12-24 19:43:40|110988.8|110872.8|110988.5|110872.5|110993.1|110877.1|110988.5|110872.5|7
1735069430000|2024-12-24 19:43:50|110988.8|110872.8|110988.4|110872.4|110989.1|110873.1|110988.4|110872.4|3
1735069440000|2024-12-24 19:44:00|110988.7|110872.7|110988.6|110872.6|110988.7|110872.7|110988.1|110872.1|4
1735069450000|2024-12-24 19:44:10|110988.7|110872.7|110988.6|110872.6|110988.7|110872.7|110988.6|110872.6|2
1735069460000|2024-12-24 19:44:20|110988.5|110872.5|110985.7|110869.7|110991.8|110875.8|110985.7|110869.7|10
1735069470000|2024-12-24 19:44:30|110985.8|110869.8|110988.6|110872.6|110988.6|110872.6|110985.8|110869.8|2
1735069480000|2024-12-24 19:44:40|110988.7|110872.7|110997.7|110881.7|110999.4|110883.4|110988.6|110872.6|7
1735069490000|2024-12-24 19:44:50|110996.4|110880.4|110995.2|110879.2|110996.4|110880.4|110992.5|110876.5|4
1735069500000|2024-12-24 19:45:00|110995.8|110879.8|110995.7|110879.7|110995.9|110879.9|110995.7|110879.7|3
1735069510000|2024-12-24 19:45:10|110995.9|110879.9|110992.7|110876.7|110995.9|110879.9|110992.7|110876.7|5
1735069520000|2024-12-24 19:45:20|110994|110878|110993.8|110877.8|110996.3|110880.3|110993.8|110877.8|5
1735069530000|2024-12-24 19:45:30|110994.5|110878.5|110998|110882|110998.1|110882.1|110994.5|110878.5|5
1735069540000|2024-12-24 19:45:40|110998.6|110882.6|110995.5|110879.5|111000.4|110884.4|110995.5|110879.5|9
1735069550000|2024-12-24 19:45:50|110995.6|110879.6|110995.6|110879.6|110995.6|110879.6|110995.6|110879.6|1
1735069560000|2024-12-24 19:46:00|110996.6|110880.6|110997.8|110881.8|110998.2|110882.2|110996.6|110880.6|4
1735069570000|2024-12-24 19:46:10|110996.7|110880.7|110995.3|110879.3|110996.7|110880.7|110995.3|110879.3|2
1735069580000|2024-12-24 19:46:20|110997.6|110881.6|110997.8|110881.8|110998|110882|110995.3|110879.3|6
1735069590000|2024-12-24 19:46:30|110998|110882|110995.4|110879.4|110998|110882|110995.4|110879.4|4
1735069600000|2024-12-24 19:46:40|110997.7|110881.7|110995.7|110879.7|110997.7|110881.7|110995.4|110879.4|5
1735069610000|2024-12-24 19:46:50|110993|110877|110993|110877|110993|110877|110993|110877|1
1735069620000|2024-12-24 19:47:00|110994.9|110878.9|111003.4|110887.4|111003.4|110887.4|110993|110877|3
1735069630000|2024-12-24 19:47:10|110993.1|110877.1|110993.1|110877.1|110993.1|110877.1|110993.1|110877.1|1
1735069680000|2024-12-24 19:48:00|110995.4|110879.4|110988.7|110872.7|110995.4|110879.4|110986.5|110870.5|5
1735069690000|2024-12-24 19:48:10|110986.5|110870.5|110988.7|110872.7|110988.7|110872.7|110986.5|110870.5|2
1735069700000|2024-12-24 19:48:20|110993.7|110877.7|110992.2|110876.2|110995|110879|110988.5|110872.5|8
1735069710000|2024-12-24 19:48:30|110993.6|110877.6|110993.3|110877.3|110993.6|110877.6|110990.6|110874.6|7
1735069720000|2024-12-24 19:48:40|110991.2|110875.2|110991.2|110875.2|110993.6|110877.6|110990.6|110874.6|5
1735069730000|2024-12-24 19:48:50|110992.2|110876.2|110991.6|110875.6|110995.7|110879.7|110991.1|110875.1|4
1735069740000|2024-12-24 19:49:00|110996|110880|110995.2|110879.2|110996|110880|110993.5|110877.5|5
1735069760000|2024-12-24 19:49:20|110993|110877|110995.2|110879.2|110995.9|110879.9|110993|110877|9
1735069770000|2024-12-24 19:49:30|110993.5|110877.5|110995.2|110879.2|110995.2|110879.2|110993.5|110877.5|2
1735069790000|2024-12-24 19:49:50|110993.5|110877.5|110994.6|110878.6|110995.2|110879.2|110993.5|110877.5|5
1735069800000|2024-12-24 19:50:00|110993.8|110877.8|110994.6|110878.6|110995.5|110879.5|110993|110877|6
1735069820000|2024-12-24 19:50:20|111002.5|110886.5|111012.2|110896.2|111015.5|110899.5|111002.5|110886.5|12
1735069830000|2024-12-24 19:50:30|111007|110891|110977.8|110861.8|111015.4|110899.4|110973.8|110857.8|8
1735069840000|2024-12-24 19:50:40|110978|110862|110980.2|110864.2|110980.2|110864.2|110969.8|110853.8|4
1735069850000|2024-12-24 19:50:50|110978|110862|110979.1|110863.1|110980.2|110864.2|110975|110859|8
1735069860000|2024-12-24 19:51:00|110978|110862|110974.8|110858.8|110978|110862|110966.3|110850.3|11
1735069870000|2024-12-24 19:51:10|110974.6|110858.6|110974.6|110858.6|110974.6|110858.6|110974.6|110858.6|1
1735069880000|2024-12-24 19:51:20|110976.7|110860.7|111014.6|110898.6|111014.6|110898.6|110969.7|110853.7|13
1735069890000|2024-12-24 19:51:30|111013|110897|111013.9|110897.9|111020.5|110904.5|111010.7|110894.7|9
1735069900000|2024-12-24 19:51:40|111009.9|110893.9|111011.7|110895.7|111018.4|110902.4|111009.9|110893.9|14
1735069910000|2024-12-24 19:51:50|111007.8|110891.8|111011.7|110895.7|111019.4|110903.4|111006.7|110890.7|23
1735069920000|2024-12-24 19:52:00|111014.4|110898.4|111014|110898|111019.4|110903.4|111006.7|110890.7|28
1735069930000|2024-12-24 19:52:10|111012|110896|111016|110900|111019.4|110903.4|111006.7|110890.7|41
1735069940000|2024-12-24 19:52:20|111018.4|110902.4|110999.3|110883.3|111018.4|110902.4|110997.8|110881.8|23
1735069950000|2024-12-24 19:52:30|110997.4|110881.4|111000.1|110884.1|111000.1|110884.1|110995.4|110879.4|5
1735069960000|2024-12-24 19:52:40|110999.3|110883.3|110999.3|110883.3|110999.3|110883.3|110997.4|110881.4|3
1735069970000|2024-12-24 19:52:50|111000.1|110884.1|110996.3|110880.3|111000.1|110884.1|110992.4|110876.4|11
1735069980000|2024-12-24 19:53:00|110995.1|110879.1|110997.2|110881.2|110998.8|110882.8|110991.6|110875.6|18
1735069990000|2024-12-24 19:53:10|111000.8|110884.8|110998.8|110882.8|111000.8|110884.8|110998.8|110882.8|3
1735070000000|2024-12-24 19:53:20|110997.2|110881.2|110998.8|110882.8|110998.8|110882.8|110997.2|110881.2|2
1735070020000|2024-12-24 19:53:40|110991.6|110875.6|110994.5|110878.5|110997.2|110881.2|110991.6|110875.6|3
1735070030000|2024-12-24 19:53:50|110993.6|110877.6|110994.5|110878.5|110996.4|110880.4|110993.6|110877.6|3
1735070040000|2024-12-24 19:54:00|110993.6|110877.6|110994.5|110878.5|110994.6|110878.6|110988.5|110872.5|10
1735070050000|2024-12-24 19:54:10|110993.6|110877.6|110994.5|110878.5|110994.5|110878.5|110989.4|110873.4|10
1735070060000|2024-12-24 19:54:20|110989.4|110873.4|110994.5|110878.5|110994.6|110878.6|110989.4|110873.4|13
1735070070000|2024-12-24 19:54:30|110989.4|110873.4|110994.5|110878.5|110994.5|110878.5|110989.4|110873.4|2
1735070080000|2024-12-24 19:54:40|110992.9|110876.9|110992.9|110876.9|110992.9|110876.9|110992.9|110876.9|1
1735070090000|2024-12-24 19:54:50|110992|110876|110989.9|110873.9|110992|110876|110987.2|110871.2|3
1735070100000|2024-12-24 19:55:00|110992|110876|110993.3|110877.3|110995|110879|110991.1|110875.1|4
1735070110000|2024-12-24 19:55:10|110988.4|110872.4|110991.1|110875.1|110991.1|110875.1|110988.4|110872.4|2
1735070120000|2024-12-24 19:55:20|110993.3|110877.3|110992|110876|110993.3|110877.3|110987.2|110871.2|4
1735070130000|2024-12-24 19:55:30|110987.2|110871.2|110989.6|110873.6|110992|110876|110987.2|110871.2|5
1735070140000|2024-12-24 19:55:40|110991.8|110875.8|110993.1|110877.1|110994.8|110878.8|110989.6|110873.6|6
1735070150000|2024-12-24 19:55:50|110992.6|110876.6|110991.8|110875.8|110992.6|110876.6|110987|110871|4
1735070160000|2024-12-24 19:56:00|110987|110871|110992.6|110876.6|110992.6|110876.6|110987|110871|6
1735070170000|2024-12-24 19:56:10|110990.4|110874.4|110990.9|110874.9|110992.6|110876.6|110987.8|110871.8|7
1735070180000|2024-12-24 19:56:20|110988.3|110872.3|110990.4|110874.4|110990.9|110874.9|110988.3|110872.3|3
1735070190000|2024-12-24 19:56:30|110991|110875|110991.4|110875.4|110993.1|110877.1|110991|110875|3
1735070200000|2024-12-24 19:56:40|110991|110875|110993.3|110877.3|110995.4|110879.4|110991|110875|3
1735070230000|2024-12-24 19:57:10|110992.5|110876.5|110993.3|110877.3|110995.4|110879.4|110987.6|110871.6|6
1735070240000|2024-12-24 19:57:20|110988.4|110872.4|110991.3|110875.3|110993.3|110877.3|110988.4|110872.4|5
1735070260000|2024-12-24 19:57:40|110991.2|110875.2|110990.9|110874.9|110995.2|110879.2|110990.9|110874.9|7
1735070280000|2024-12-24 19:58:00|110993|110877|110990.9|110874.9|110993|110877|110990.9|110874.9|2
1735070290000|2024-12-24 19:58:10|110993|110877|110991.3|110875.3|110993|110877|110990.9|110874.9|4
1735070300000|2024-12-24 19:58:20|110991.1|110875.1|110991.1|110875.1|110991.1|110875.1|110991.1|110875.1|1
1735070320000|2024-12-24 19:58:40|110992.9|110876.9|110991.1|110875.1|110992.9|110876.9|110991.1|110875.1|2
1735070330000|2024-12-24 19:58:50|110992.9|110876.9|110991.1|110875.1|110992.9|110876.9|110990.7|110874.7|4
1735070340000|2024-12-24 19:59:00|110991|110875|110991.1|110875.1|110992.9|110876.9|110988.4|110872.4|9
1735070350000|2024-12-24 19:59:10|110988.4|110872.4|110994|110878|110994|110878|110988.4|110872.4|10
1735070360000|2024-12-24 19:59:20|110998|110882|110994|110878|110998|110882|110989.9|110873.9|7
1735070370000|2024-12-24 19:59:30|110989|110873|110990.8|110874.8|110994.2|110878.2|110989|110873|8
1735070380000|2024-12-24 19:59:40|110989.2|110873.2|110990.8|110874.8|110990.8|110874.8|110989.2|110873.2|2
1735070400000|2024-12-24 20:00:00|110993.2|110877.2|110990.9|110874.9|110993.3|110877.3|110988.2|110872.2|8
1735070410000|2024-12-24 20:00:10|110991.8|110875.8|110988.1|110872.1|110993.3|110877.3|110987.5|110871.5|7
1735070420000|2024-12-24 20:00:20|110990.6|110874.6|110988.1|110872.1|110990.6|110874.6|110985.5|110869.5|8
1735070430000|2024-12-24 20:00:30|110987.3|110871.3|110990.6|110874.6|110991.5|110875.5|110987.3|110871.3|12
1735070440000|2024-12-24 20:00:40|110991.5|110875.5|110990.6|110874.6|110991.5|110875.5|110985.5|110869.5|6
1735070450000|2024-12-24 20:00:50|110985.5|110869.5|110993.1|110877.1|110993.1|110877.1|110985.5|110869.5|4
1735070460000|2024-12-24 20:01:00|110992.8|110876.8|110992.8|110876.8|110992.8|110876.8|110992.8|110876.8|1
1735070470000|2024-12-24 20:01:10|110992|110876|110992.8|110876.8|110993.7|110877.7|110992|110876|5
1735070480000|2024-12-24 20:01:20|110992|110876|110992.8|110876.8|110992.8|110876.8|110992|110876|2
1735070490000|2024-12-24 20:01:30|110990.3|110874.3|110988.7|110872.7|110990.3|110874.3|110983.6|110867.6|4
1735070500000|2024-12-24 20:01:40|110983.6|110867.6|110988.7|110872.7|110988.7|110872.7|110983.6|110867.6|3
1735070510000|2024-12-24 20:01:50|110983.6|110867.6|110988.7|110872.7|110988.7|110872.7|110983.6|110867.6|2
1735070520000|2024-12-24 20:02:00|110988|110872|110988|110872|110988|110872|110988|110872|1
1735070540000|2024-12-24 20:02:20|110983|110867|110993.8|110877.8|110993.8|110877.8|110983|110867|7
1735070550000|2024-12-24 20:02:30|110989.9|110873.9|110992|110876|110993.8|110877.8|110989.9|110873.9|5
1735070560000|2024-12-24 20:02:40|110989.9|110873.9|110992|110876|110993.8|110877.8|110989.9|110873.9|6
1735070570000|2024-12-24 20:02:50|110989.9|110873.9|110992|110876|110992|110876|110989.9|110873.9|4
1735070580000|2024-12-24 20:03:00|110989.9|110873.9|110992|110876|110992|110876|110989.9|110873.9|2
1735070590000|2024-12-24 20:03:10|110994.7|110878.7|110994.7|110878.7|110994.7|110878.7|110989.9|110873.9|3
1735070610000|2024-12-24 20:03:30|110989.9|110873.9|110993.2|110877.2|110994.7|110878.7|110989.9|110873.9|5
1735070620000|2024-12-24 20:03:40|110989.9|110873.9|110994.7|110878.7|110996.2|110880.2|110989.9|110873.9|8
1735070630000|2024-12-24 20:03:50|110989.9|110873.9|110994.7|110878.7|110994.7|110878.7|110989.9|110873.9|2
1735070650000|2024-12-24 20:04:10|110994.5|110878.5|110997.2|110881.2|111002.7|110886.7|110990.9|110874.9|12
1735070660000|2024-12-24 20:04:20|110997.6|110881.6|111011.3|110895.3|111016.7|110900.7|110997.2|110881.2|22
1735070670000|2024-12-24 20:04:30|111007.5|110891.5|110908.7|110792.7|111016.7|110900.7|110907.8|110791.8|25
1735070680000|2024-12-24 20:04:40|110907.2|110791.2|110994.6|110878.6|111018.8|110902.8|110907.2|110791.2|20
1735070690000|2024-12-24 20:04:50|111006.1|110890.1|111003.6|110887.6|111010.6|110894.6|110990.9|110874.9|35
1735070700000|2024-12-24 20:05:00|111002.3|110886.3|111006.1|110890.1|111010.6|110894.6|111002.3|110886.3|30
1735070710000|2024-12-24 20:05:10|111005.3|110889.3|111000.2|110884.2|111010.6|110894.6|110998.2|110882.2|28
1735070730000|2024-12-24 20:05:30|110957.2|110841.2|110895.7|110779.7|110957.2|110841.2|110895.7|110779.7|2
1735070740000|2024-12-24 20:05:40|110968.7|110852.7|111006.3|110890.3|111006.5|110890.5|110968.7|110852.7|11
1735070750000|2024-12-24 20:05:50|110993.6|110877.6|110895.1|110779.1|111006.7|110890.7|110894.2|110778.2|8
1735070760000|2024-12-24 20:06:00|110968.1|110852.1|111004.6|110888.6|111006.6|110890.6|110965.9|110849.9|7
1735070770000|2024-12-24 20:06:10|111006.2|110890.2|110896.3|110780.3|111006.2|110890.2|110896.3|110780.3|7
1735070780000|2024-12-24 20:06:20|110969.3|110853.3|110962.5|110846.5|111006.8|110890.8|110952.5|110836.5|17
1735070790000|2024-12-24 20:06:30|110960.9|110844.9|110837.5|110721.5|110962.5|110846.5|110831|110715|9
1735070800000|2024-12-24 20:06:40|110922.9|110806.9|110963.1|110847.1|110964.9|110848.9|110922.9|110806.9|15
1735070810000|2024-12-24 20:06:50|110964.3|110848.3|110837|110721|110966.8|110850.8|110837|110721|6
1735070820000|2024-12-24 20:07:00|110839.2|110723.2|110964.4|110848.4|110964.4|110848.4|110839.2|110723.2|6
1735070830000|2024-12-24 20:07:10|110907.8|110791.8|110841.2|110725.2|110907.8|110791.8|110839.1|110723.1|5
1735070840000|2024-12-24 20:07:20|110923|110807|110955.1|110839.1|110964.2|110848.2|110923|110807|9
1735070850000|2024-12-24 20:07:30|110906|110790|110839|110723|110906|110790|110839|110723|2
1735070860000|2024-12-24 20:07:40|110888.6|110772.6|110961.3|110845.3|110962|110846|110888.6|110772.6|8
1735070870000|2024-12-24 20:07:50|110906|110790|110837.8|110721.8|110906|110790|110837.8|110721.8|3
1735070880000|2024-12-24 20:08:00|110856.9|110740.9|110963.3|110847.3|110963.5|110847.5|110856.9|110740.9|9
1735070890000|2024-12-24 20:08:10|110910.4|110794.4|110840.7|110724.7|110910.4|110794.4|110838|110722|6
1735070900000|2024-12-24 20:08:20|110957.9|110841.9|110957.9|110841.9|110957.9|110841.9|110953.1|110837.1|3
1735070920000|2024-12-24 20:08:40|110956.4|110840.4|110957.9|110841.9|110957.9|110841.9|110956.4|110840.4|2
1735070930000|2024-12-24 20:08:50|110953.1|110837.1|110957.9|110841.9|110957.9|110841.9|110953.1|110837.1|2
1735070940000|2024-12-24 20:09:00|110953.1|110837.1|110955.8|110839.8|110957.9|110841.9|110953.1|110837.1|8
1735070950000|2024-12-24 20:09:10|110959.7|110843.7|110959.7|110843.7|110959.7|110843.7|110959.7|110843.7|1
1735070960000|2024-12-24 20:09:20|110961.4|110845.4|110959.7|110843.7|110961.4|110845.4|110959.7|110843.7|2
1735070990000|2024-12-24 20:09:50|110961.4|110845.4|110961.4|110845.4|110963.2|110847.2|110956|110840|6
1735071000000|2024-12-24 20:10:00|110963.2|110847.2|110961.4|110845.4|110963.2|110847.2|110961.4|110845.4|2
1735071010000|2024-12-24 20:10:10|110963.7|110847.7|110963.7|110847.7|110963.7|110847.7|110958.1|110842.1|5
1735071020000|2024-12-24 20:10:20|110961.1|110845.1|110962.9|110846.9|110963.7|110847.7|110961.1|110845.1|5
1735071060000|2024-12-24 20:11:00|110961|110845|110961|110845|110961|110845|110957.2|110841.2|3
1735071080000|2024-12-24 20:11:20|110961.1|110845.1|110961|110845|110961.1|110845.1|110961|110845|6
1735071100000|2024-12-24 20:11:40|110957.2|110841.2|110961|110845|110961|110845|110957.2|110841.2|3
1735071120000|2024-12-24 20:12:00|110959.8|110843.8|110959.8|110843.8|110959.8|110843.8|110959.8|110843.8|1
1735071140000|2024-12-24 20:12:20|110966.6|110850.6|110967.7|110851.7|110970.3|110854.3|110966.6|110850.6|6
1735071150000|2024-12-24 20:12:30|110970.3|110854.3|110967.7|110851.7|110970.3|110854.3|110967.7|110851.7|3
1735071170000|2024-12-24 20:12:50|110968.6|110852.6|110968.6|110852.6|110968.7|110852.7|110968.6|110852.6|3
1735071180000|2024-12-24 20:13:00|110971.5|110855.5|110970|110854|110971.5|110855.5|110968.7|110852.7|3
1735071220000|2024-12-24 20:13:40|110970.2|110854.2|110968.6|110852.6|110970.2|110854.2|110968.6|110852.6|2
1735071240000|2024-12-24 20:14:00|110967.9|110851.9|110968.6|110852.6|110968.6|110852.6|110967.9|110851.9|2
1735071250000|2024-12-24 20:14:10|110971.6|110855.6|110968.6|110852.6|110971.6|110855.6|110968.6|110852.6|2
1735071260000|2024-12-24 20:14:20|110974.4|110858.4|110983.5|110867.5|110986.3|110870.3|110974.4|110858.4|4
1735071310000|2024-12-24 20:15:10|110989.8|110873.8|110989.8|110873.8|110989.8|110873.8|110989.8|110873.8|1
1735071330000|2024-12-24 20:15:30|110991.5|110875.5|110989.8|110873.8|110991.5|110875.5|110989.1|110873.1|7
1735071340000|2024-12-24 20:15:40|110990.3|110874.3|110989.7|110873.7|110991.5|110875.5|110988.8|110872.8|6
1735071350000|2024-12-24 20:15:50|110996.4|110880.4|110989.5|110873.5|110996.4|110880.4|110989.5|110873.5|4
1735071360000|2024-12-24 20:16:00|110989.8|110873.8|110989.8|110873.8|110989.8|110873.8|110989.8|110873.8|1
1735071370000|2024-12-24 20:16:10|110989.5|110873.5|110990.9|110874.9|110992.4|110876.4|110988|110872|20
1735071380000|2024-12-24 20:16:20|110988.6|110872.6|110982.3|110866.3|110989.6|110873.6|110982.3|110866.3|8
1735071390000|2024-12-24 20:16:30|110982.7|110866.7|110981.5|110865.5|110982.7|110866.7|110981.5|110865.5|3
1735071400000|2024-12-24 20:16:40|110982.3|110866.3|110981.5|110865.5|110982.7|110866.7|110981.5|110865.5|3
1735071410000|2024-12-24 20:16:50|110971.4|110855.4|110971.4|110855.4|110971.4|110855.4|110971.4|110855.4|1
1735071420000|2024-12-24 20:17:00|110973.1|110857.1|110973.1|110857.1|110973.7|110857.7|110970.8|110854.8|15
1735071430000|2024-12-24 20:17:10|110971.3|110855.3|110973.1|110857.1|110973.7|110857.7|110970.8|110854.8|13
1735071440000|2024-12-24 20:17:20|110972.3|110856.3|110968.9|110852.9|110972.3|110856.3|110968.2|110852.2|15
1735071450000|2024-12-24 20:17:30|110968.2|110852.2|110968.2|110852.2|110968.9|110852.9|110968.2|110852.2|3
1735071460000|2024-12-24 20:17:40|110968.9|110852.9|110960.5|110844.5|110968.9|110852.9|110960.5|110844.5|4
1735071470000|2024-12-24 20:17:50|110953.7|110837.7|110945.3|110829.3|110953.7|110837.7|110940.9|110824.9|5
1735071480000|2024-12-24 20:18:00|110955.1|110839.1|110953.7|110837.7|110955.1|110839.1|110953.7|110837.7|2
1735071500000|2024-12-24 20:18:20|110951.4|110835.4|110953.7|110837.7|110953.7|110837.7|110951.4|110835.4|2
1735071520000|2024-12-24 20:18:40|110960|110844|110960|110844|110960|110844|110954.5|110838.5|3
1735071530000|2024-12-24 20:18:50|110954.5|110838.5|110960|110844|110960|110844|110954.5|110838.5|2
1735071550000|2024-12-24 20:19:10|110954.5|110838.5|110960|110844|110960|110844|110954.5|110838.5|2
1735071560000|2024-12-24 20:19:20|110954.5|110838.5|110958.4|110842.4|110958.4|110842.4|110954.5|110838.5|4
1735071570000|2024-12-24 20:19:30|110960|110844|110958.5|110842.5|110960|110844|110954.2|110838.2|4
1735071580000|2024-12-24 20:19:40|110954.2|110838.2|110958.5|110842.5|110958.5|110842.5|110954.2|110838.2|3
1735071590000|2024-12-24 20:19:50|110954.2|110838.2|110958.5|110842.5|110958.5|110842.5|110954.2|110838.2|2
1735071600000|2024-12-24 20:20:00|110954.2|110838.2|110958.5|110842.5|110958.5|110842.5|110954.2|110838.2|2
1735071610000|2024-12-24 20:20:10|110953.1|110837.1|110958.5|110842.5|110958.5|110842.5|110953.1|110837.1|4
1735071620000|2024-12-24 20:20:20|110953.1|110837.1|110958.5|110842.5|110958.5|110842.5|110953.1|110837.1|7
1735071630000|2024-12-24 20:20:30|110956.8|110840.8|110956.8|110840.8|110956.8|110840.8|110951.7|110835.7|3
1735071640000|2024-12-24 20:20:40|110951.7|110835.7|110956.8|110840.8|110956.8|110840.8|110951.7|110835.7|4
1735071680000|2024-12-24 20:21:20|110956|110840|110955.8|110839.8|110956|110840|110955.8|110839.8|2
1735071690000|2024-12-24 20:21:30|110951.5|110835.5|110955.8|110839.8|110955.8|110839.8|110951.5|110835.5|8
1735071700000|2024-12-24 20:21:40|110951.5|110835.5|110951.5|110835.5|110955.8|110839.8|110951.5|110835.5|8
1735071710000|2024-12-24 20:21:50|110955.8|110839.8|110955.8|110839.8|110955.8|110839.8|110951.5|110835.5|6
1735071720000|2024-12-24 20:22:00|110951.5|110835.5|110955.8|110839.8|110955.8|110839.8|110951.5|110835.5|7
1735071730000|2024-12-24 20:22:10|110951.5|110835.5|110955.8|110839.8|110955.8|110839.8|110951.5|110835.5|2
1735071740000|2024-12-24 20:22:20|110954.6|110838.6|110958.8|110842.8|110960.5|110844.5|110954.6|110838.6|6
1735071790000|2024-12-24 20:23:10|110970.9|110854.9|110970.9|110854.9|110970.9|110854.9|110970.9|110854.9|1
1735071850000|2024-12-24 20:24:10|110971.4|110855.4|110971.4|110855.4|110971.4|110855.4|110971.4|110855.4|1
1735071960000|2024-12-24 20:26:00|110967.8|110851.8|110972.9|110856.9|110972.9|110856.9|110847.8|110731.8|8
1735071970000|2024-12-24 20:26:10|110968.1|110852.1|110968.1|110852.1|110968.1|110852.1|110968.1|110852.1|1
1735072020000|2024-12-24 20:27:00|110970.4|110854.4|110970.4|110854.4|110970.4|110854.4|110970.4|110854.4|1
1735072060000|2024-12-24 20:27:40|110976.1|110860.1|110976.1|110860.1|110976.1|110860.1|110976.1|110860.1|1
1735072070000|2024-12-24 20:27:50|110977.7|110861.7|110977.7|110861.7|110977.7|110861.7|110977.7|110861.7|1
1735072090000|2024-12-24 20:28:10|110971.1|110855.1|110977|110861|110977|110861|110971.1|110855.1|2
1735072110000|2024-12-24 20:28:30|110971.1|110855.1|110977.8|110861.8|110977.8|110861.8|110848|110732|12
1735072120000|2024-12-24 20:28:40|110961|110845|110977.9|110861.9|110980.2|110864.2|110961|110845|9
1735072130000|2024-12-24 20:28:50|110980.2|110864.2|110980.2|110864.2|110980.2|110864.2|110980.2|110864.2|1
1735072150000|2024-12-24 20:29:10|110973.4|110857.4|110980.2|110864.2|110980.2|110864.2|110973.4|110857.4|24
1735072160000|2024-12-24 20:29:20|110977.9|110861.9|110980.2|110864.2|110980.2|110864.2|110973.4|110857.4|4
1735072170000|2024-12-24 20:29:30|110978.8|110862.8|110978.8|110862.8|110978.8|110862.8|110978.8|110862.8|1
1735072220000|2024-12-24 20:30:20|110954.6|110838.6|110955.1|110839.1|110955.7|110839.7|110952.1|110836.1|4
1735072230000|2024-12-24 20:30:30|110947|110831|110947.5|110831.5|110948|110832|110947|110831|8
1735072240000|2024-12-24 20:30:40|110947|110831|110947.5|110831.5|110947.5|110831.5|110947|110831|2
1735072250000|2024-12-24 20:30:50|110947|110831|110947.5|110831.5|110947.5|110831.5|110947|110831|8
1735072260000|2024-12-24 20:31:00|110947|110831|110947.5|110831.5|110949.4|110833.4|110946.2|110830.2|9
1735072270000|2024-12-24 20:31:10|110947|110831|110947.5|110831.5|110947.5|110831.5|110947|110831|2
1735072280000|2024-12-24 20:31:20|110948.4|110832.4|110976.9|110860.9|110986.4|110870.4|110948.4|110832.4|15
1735072290000|2024-12-24 20:31:30|110973.4|110857.4|110973.4|110857.4|110973.4|110857.4|110973.4|110857.4|1
1735072310000|2024-12-24 20:31:50|110982.5|110866.5|110989.8|110873.8|110989.8|110873.8|110982.1|110866.1|10
1735072330000|2024-12-24 20:32:10|110989.6|110873.6|110989.1|110873.1|110989.8|110873.8|110988.4|110872.4|4
1735072340000|2024-12-24 20:32:20|110989.6|110873.6|110989.6|110873.6|110993.8|110877.8|110987.5|110871.5|7
1735072350000|2024-12-24 20:32:30|110989|110873|110989.8|110873.8|110989.8|110873.8|110989|110873|2
1735072360000|2024-12-24 20:32:40|110982.9|110866.9|110982.9|110866.9|110982.9|110866.9|110982.9|110866.9|1
1735072370000|2024-12-24 20:32:50|110991.2|110875.2|110983.9|110867.9|110991.2|110875.2|110982.9|110866.9|4
1735072380000|2024-12-24 20:33:00|110982.9|110866.9|110982.9|110866.9|110982.9|110866.9|110982.9|110866.9|1
1735072390000|2024-12-24 20:33:10|110987|110871|110983.9|110867.9|110987|110871|110983.9|110867.9|3
1735072410000|2024-12-24 20:33:30|110987|110871|110983.9|110867.9|110987.5|110871.5|110983.9|110867.9|6
1735072420000|2024-12-24 20:33:40|110982.8|110866.8|110985.3|110869.3|110987.5|110871.5|110982.8|110866.8|6
1735072430000|2024-12-24 20:33:50|110988|110872|110985.3|110869.3|110988|110872|110981.3|110865.3|5
1735072440000|2024-12-24 20:34:00|110986.6|110870.6|110983.4|110867.4|110986.6|110870.6|110983.4|110867.4|5
1735072450000|2024-12-24 20:34:10|110987.5|110871.5|110986.5|110870.5|110987.5|110871.5|110984.8|110868.8|11
1735072460000|2024-12-24 20:34:20|110986.6|110870.6|110982.8|110866.8|110986.6|110870.6|110981.3|110865.3|7
1735072470000|2024-12-24 20:34:30|110984.5|110868.5|110986.4|110870.4|110987.7|110871.7|110984.5|110868.5|7
1735072480000|2024-12-24 20:34:40|110985|110869|110986.4|110870.4|110991.8|110875.8|110983.9|110867.9|4
1735072490000|2024-12-24 20:34:50|110987.7|110871.7|110986.4|110870.4|110987.7|110871.7|110986.4|110870.4|2
1735072500000|2024-12-24 20:35:00|110987.7|110871.7|110986.4|110870.4|110987.7|110871.7|110985.1|110869.1|3
1735072530000|2024-12-24 20:35:30|110987.5|110871.5|110987.5|110871.5|110987.5|110871.5|110987.5|110871.5|1
1735072580000|2024-12-24 20:36:20|110987.4|110871.4|110987.4|110871.4|110987.4|110871.4|110987.4|110871.4|1
1735072610000|2024-12-24 20:36:50|110985.4|110869.4|110990.9|110874.9|110990.9|110874.9|110985.4|110869.4|6
1735072620000|2024-12-24 20:37:00|110993.6|110877.6|110990.9|110874.9|110993.6|110877.6|110990.9|110874.9|2
1735072640000|2024-12-24 20:37:20|110990.4|110874.4|110990.4|110874.4|110990.4|110874.4|110990.4|110874.4|1
1735072650000|2024-12-24 20:37:30|110986.3|110870.3|110987.1|110871.1|110989.1|110873.1|110986.3|110870.3|4
1735072660000|2024-12-24 20:37:40|110986.9|110870.9|110986.9|110870.9|110989.8|110873.8|110986.9|110870.9|3
1735072670000|2024-12-24 20:37:50|110989.8|110873.8|110986.9|110870.9|110989.8|110873.8|110986.9|110870.9|2
1735072690000|2024-12-24 20:38:10|110987.5|110871.5|110987.5|110871.5|110987.5|110871.5|110987.5|110871.5|1
1735072700000|2024-12-24 20:38:20|110985.5|110869.5|110984.9|110868.9|111007.2|110891.2|110890.9|110774.9|13
1735072710000|2024-12-24 20:38:30|110987.2|110871.2|111000.4|110884.4|111000.4|110884.4|110982|110866|15
1735072720000|2024-12-24 20:38:40|110978.9|110862.9|110995.4|110879.4|110995.4|110879.4|110879.7|110763.7|14
1735072730000|2024-12-24 20:38:50|110996.5|110880.5|110993.1|110877.1|110996.5|110880.5|110991.1|110875.1|4
1735072740000|2024-12-24 20:39:00|110937.4|110821.4|110993.9|110877.9|110993.9|110877.9|110878.1|110762.1|7
1735072760000|2024-12-24 20:39:20|110989.3|110873.3|110980.3|110864.3|110990.2|110874.2|110870.7|110754.7|9
1735072770000|2024-12-24 20:39:30|110970.3|110854.3|110980.3|110864.3|110981.6|110865.6|110970.3|110854.3|4
1735072780000|2024-12-24 20:39:40|110932|110816|110981|110865|110981|110865|110870.6|110754.6|6
1735072790000|2024-12-24 20:39:50|110967.9|110851.9|110980.2|110864.2|110981|110865|110967.9|110851.9|3
1735072800000|2024-12-24 20:40:00|110933.5|110817.5|110978.5|110862.5|110978.5|110862.5|110869.6|110753.6|8
1735072810000|2024-12-24 20:40:10|110963.2|110847.2|110978.5|110862.5|110978.5|110862.5|110963.2|110847.2|2
1735072820000|2024-12-24 20:40:20|110983.3|110867.3|110982.3|110866.3|110983.3|110867.3|110872.5|110756.5|8
1735072830000|2024-12-24 20:40:30|110981.3|110865.3|110982.3|110866.3|110982.3|110866.3|110981.3|110865.3|3
1735072840000|2024-12-24 20:40:40|110982|110866|110982.3|110866.3|110982.3|110866.3|110871.4|110755.4|13
1735072850000|2024-12-24 20:40:50|110981.3|110865.3|110982.3|110866.3|110982.6|110866.6|110981.3|110865.3|4
1735072860000|2024-12-24 20:41:00|110872.1|110756.1|110981.7|110865.7|110981.7|110865.7|110870.2|110754.2|8
1735072880000|2024-12-24 20:41:20|110993.2|110877.2|111093.5|110977.5|111093.5|110977.5|110897.6|110781.6|18
1735074040000|2024-12-24 21:00:40|110801.5|110685.5|110821.1|110705.1|110852.8|110736.8|110801.5|110685.5|3
1735074060000|2024-12-24 21:01:00|110797.2|110681.2|110840.5|110724.5|110840.5|110724.5|110789.6|110673.6|3
1735074080000|2024-12-24 21:01:20|110803.2|110687.2|110857.7|110741.7|110857.7|110741.7|110803.2|110687.2|2
1735074100000|2024-12-24 21:01:40|110803.5|110687.5|110859.7|110743.7|110859.7|110743.7|110803.5|110687.5|2
1735074120000|2024-12-24 21:02:00|110783.6|110667.6|110850.7|110734.7|110850.7|110734.7|110783.6|110667.6|2
1735075230000|2024-12-24 21:20:30|111025.8|110909.8|111025.8|110909.8|111025.8|110909.8|111025.8|110909.8|1
1735075260000|2024-12-24 21:21:00|110780.3|110664.3|110772.6|110656.6|110780.3|110664.3|110772.6|110656.6|2
1735075270000|2024-12-24 21:21:10|110812.8|110696.8|110812.8|110696.8|110812.8|110696.8|110812.8|110696.8|1
1735075280000|2024-12-24 21:21:20|110780.3|110664.3|110780.3|110664.3|110780.3|110664.3|110780.3|110664.3|1
1735075290000|2024-12-24 21:21:30|110824.3|110708.3|110813.8|110697.8|110824.3|110708.3|110813.8|110697.8|2
1735075300000|2024-12-24 21:21:40|110780.6|110664.6|110780.6|110664.6|110780.6|110664.6|110780.6|110664.6|1
1735075310000|2024-12-24 21:21:50|110843|110727|110843|110727|110843|110727|110843|110727|1
1735075320000|2024-12-24 21:22:00|110777.5|110661.5|110770|110654|110777.5|110661.5|110770|110654|2
1735075330000|2024-12-24 21:22:10|110825.2|110709.2|110825.2|110709.2|110825.2|110709.2|110825.2|110709.2|1
1735075340000|2024-12-24 21:22:20|110784.5|110668.5|110784.5|110668.5|110784.5|110668.5|110784.5|110668.5|1
1735075350000|2024-12-24 21:22:30|110828.5|110712.5|110818|110702|110828.5|110712.5|110818|110702|2
1735075360000|2024-12-24 21:22:40|110786.4|110670.4|110786.4|110670.4|110786.4|110670.4|110786.4|110670.4|1
1735075370000|2024-12-24 21:22:50|110830.3|110714.3|111076.2|110960.2|111076.2|110960.2|110819.8|110703.8|3
1735075380000|2024-12-24 21:23:00|111072.9|110956.9|111072.9|110956.9|111072.9|110956.9|111072.9|110956.9|1
1735075640000|2024-12-24 21:27:20|110951.2|110835.2|110951.2|110835.2|110951.2|110835.2|110951.2|110835.2|1
1735075660000|2024-12-24 21:27:40|110938.7|110822.7|110938.7|110822.7|110938.7|110822.7|110938.7|110822.7|1
1735075670000|2024-12-24 21:27:50|110941.6|110825.6|110941.6|110825.6|110941.6|110825.6|110941.6|110825.6|1
1735159770000|2024-12-25 20:49:30|110951.6|110815.6|110951.6|110815.6|110951.6|110815.6|110951.6|110815.6|1
1735164460000|2024-12-25 22:07:40|110941.6|110825.6|110941.6|110825.6|110941.6|110825.6|110941.6|110825.6|1
1735168130000|2024-12-25 23:08:50|110879.3|110763.3|110856.2|110740.2|110879.3|110763.3|110856.2|110740.2|2
1735168330000|2024-12-25 23:12:10|110879.5|110763.5|110879.5|110763.5|110879.5|110763.5|110879.5|110763.5|1
1735168410000|2024-12-25 23:13:30|110884.9|110768.9|110884.9|110768.9|110884.9|110768.9|110884.9|110768.9|1
1735168510000|2024-12-25 23:15:10|110900.1|110784.1|110905.1|110789.1|110905.1|110789.1|110900.1|110784.1|2
1735168520000|2024-12-25 23:15:20|110895.1|110779.1|110875.7|110759.7|110905.1|110789.1|110864.2|110748.2|8
1735168530000|2024-12-25 23:15:30|110864.2|110748.2|110872.4|110756.4|110872.4|110756.4|110864.2|110748.2|7
1735168540000|2024-12-25 23:15:40|110871.5|110755.5|110875.7|110759.7|110875.7|110759.7|110871.5|110755.5|11
1735168560000|2024-12-25 23:16:00|110888.9|110772.9|110888.9|110772.9|110888.9|110772.9|110887.4|110771.4|3
1735168570000|2024-12-25 23:16:10|110887.4|110771.4|110888.9|110772.9|110888.9|110772.9|110887.4|110771.4|2
1735168580000|2024-12-25 23:16:20|110884.1|110768.1|110885.7|110769.7|110885.7|110769.7|110883.6|110767.6|4
1735168590000|2024-12-25 23:16:30|110884.1|110768.1|110884.1|110768.1|110884.1|110768.1|110883.2|110767.2|3
1735168610000|2024-12-25 23:16:50|110883.2|110767.2|110889.6|110773.6|110892.1|110776.1|110883.2|110767.2|5
1735168620000|2024-12-25 23:17:00|110879.2|110763.2|110879.2|110763.2|110879.2|110763.2|110879.2|110763.2|1
1735168630000|2024-12-25 23:17:10|110880.8|110764.8|110880.8|110764.8|110880.8|110764.8|110879.2|110763.2|3
1735168650000|2024-12-25 23:17:30|110881.7|110765.7|110873.9|110757.9|110881.7|110765.7|110872.2|110756.2|14
1735168660000|2024-12-25 23:17:40|110880.1|110764.1|110868.1|110752.1|110880.9|110764.9|110868.1|110752.1|21
1735168670000|2024-12-25 23:17:50|110873|110757|110873|110757|110873.1|110757.1|110868.1|110752.1|19
1735168680000|2024-12-25 23:18:00|110873.1|110757.1|110873|110757|110881.2|110765.2|110873|110757|4
1735168690000|2024-12-25 23:18:10|110924.4|110808.4|110924.2|110808.2|110924.4|110808.4|110924.2|110808.2|2
1735168700000|2024-12-25 23:18:20|110920.4|110804.4|110866.2|110750.2|110920.4|110804.4|110866.2|110750.2|3
1735168710000|2024-12-25 23:18:30|110872.2|110756.2|110866.2|110750.2|110879.3|110763.3|110866.2|110750.2|15
1735168720000|2024-12-25 23:18:40|110872.6|110756.6|110866.2|110750.2|110878.5|110762.5|110866.2|110750.2|17
1735168730000|2024-12-25 23:18:50|110870.9|110754.9|110895.4|110779.4|110895.4|110779.4|110866.2|110750.2|14
1735168740000|2024-12-25 23:19:00|110919.8|110803.8|110907.5|110791.5|110919.9|110803.9|110902.5|110786.5|5
1735168750000|2024-12-25 23:19:10|110865.6|110749.6|110868.5|110752.5|110869.3|110753.3|110861.1|110745.1|7
1735168760000|2024-12-25 23:19:20|110861.1|110745.1|110878.2|110762.2|110878.2|110762.2|110861.1|110745.1|3
1735168770000|2024-12-25 23:19:30|110913.4|110797.4|110918.4|110802.4|110918.4|110802.4|110913.4|110797.4|2
1735168780000|2024-12-25 23:19:40|110870.9|110754.9|110904.3|110788.3|110904.3|110788.3|110870.9|110754.9|2
1735168790000|2024-12-25 23:19:50|110900.3|110784.3|110855.2|110739.2|110904.3|110788.3|110855.2|110739.2|5
1735168800000|2024-12-25 23:20:00|110861.4|110745.4|110860.4|110744.4|110866.5|110750.5|110860.4|110744.4|7
1735168820000|2024-12-25 23:20:20|110875.1|110759.1|110865.4|110749.4|110875.1|110759.1|110865.4|110749.4|14
1735168830000|2024-12-25 23:20:30|110869.6|110753.6|110868.8|110752.8|110871.1|110755.1|110865.6|110749.6|14
1735168840000|2024-12-25 23:20:40|110870.7|110754.7|110870.7|110754.7|110871.7|110755.7|110868.4|110752.4|15
1735168850000|2024-12-25 23:20:50|110868.5|110752.5|110871.3|110755.3|110871.6|110755.6|110868.1|110752.1|12
1735168860000|2024-12-25 23:21:00|110868.1|110752.1|110879.7|110763.7|110879.7|110763.7|110868|110752|7
1735168900000|2024-12-25 23:21:40|110876.2|110760.2|110873|110757|110876.2|110760.2|110870|110754|12
1735168910000|2024-12-25 23:21:50|110870.3|110754.3|110872.5|110756.5|110874.1|110758.1|110870.3|110754.3|4
1735168930000|2024-12-25 23:22:10|110871.5|110755.5|110871|110755|110871.5|110755.5|110871|110755|2
1735168950000|2024-12-25 23:22:30|110869.8|110753.8|110849.7|110733.7|110869.8|110753.8|110845.9|110729.9|3
1735168960000|2024-12-25 23:22:40|110856.6|110740.6|110858.7|110742.7|110858.7|110742.7|110852.7|110736.7|5
1735168970000|2024-12-25 23:22:50|110851|110735|110850.9|110734.9|110851.6|110735.6|110850.9|110734.9|4
1735168980000|2024-12-25 23:23:00|110850.8|110734.8|110857.4|110741.4|110860.6|110744.6|110846.6|110730.6|9
1735168990000|2024-12-25 23:23:10|110857|110741|110866.9|110750.9|110866.9|110750.9|110851.5|110735.5|6
1735169000000|2024-12-25 23:23:20|110866.7|110750.7|110866.6|110750.6|110867.4|110751.4|110859.7|110743.7|6
1735169010000|2024-12-25 23:23:30|110858.3|110742.3|110857.2|110741.2|110866.6|110750.6|110856|110740|7
1735169020000|2024-12-25 23:23:40|110866|110750|110856.1|110740.1|110866|110750|110855.1|110739.1|9
1735169030000|2024-12-25 23:23:50|110856.8|110740.8|110850.1|110734.1|110856.8|110740.8|110850.1|110734.1|4
1735169040000|2024-12-25 23:24:00|110850|110734|110864.7|110748.7|110864.7|110748.7|110849.9|110733.9|8
1735169050000|2024-12-25 23:24:10|110863.5|110747.5|110866.3|110750.3|110875|110759|110862.3|110746.3|10
1735169060000|2024-12-25 23:24:20|110859.1|110743.1|110872.6|110756.6|110872.6|110756.6|110859.1|110743.1|14
1735169070000|2024-12-25 23:24:30|110862.4|110746.4|110865.1|110749.1|110871.4|110755.4|110860|110744|12
1735169080000|2024-12-25 23:24:40|110865.6|110749.6|110865.3|110749.3|110865.6|110749.6|110855.7|110739.7|14
1735169090000|2024-12-25 23:24:50|110856.7|110740.7|110856.6|110740.6|110869.4|110753.4|110856.6|110740.6|10
1735169100000|2024-12-25 23:25:00|110856|110740|110855.8|110739.8|110864.7|110748.7|110855.3|110739.3|7
1735169110000|2024-12-25 23:25:10|110855.1|110739.1|110864.4|110748.4|110864.4|110748.4|110854.3|110738.3|15
1735169120000|2024-12-25 23:25:20|110855.9|110739.9|110862.2|110746.2|110886.8|110770.8|110855.9|110739.9|13
1735169130000|2024-12-25 23:25:30|110862.8|110746.8|110863.8|110747.8|110864.3|110748.3|110862.8|110746.8|6
1735169140000|2024-12-25 23:25:40|110863.7|110747.7|110863.7|110747.7|110869.6|110753.6|110863.7|110747.7|4
1735169150000|2024-12-25 23:25:50|110858.9|110742.9|110868.9|110752.9|110868.9|110752.9|110858.9|110742.9|14
1735169160000|2024-12-25 23:26:00|110859.2|110743.2|110870.5|110754.5|110870.5|110754.5|110857.4|110741.4|18
1735169170000|2024-12-25 23:26:10|110860.2|110744.2|110867.3|110751.3|110867.3|110751.3|110845.9|110729.9|8
1735169180000|2024-12-25 23:26:20|110856.6|110740.6|110869.9|110753.9|110870.2|110754.2|110856.6|110740.6|17
1735169190000|2024-12-25 23:26:30|110869.6|110753.6|110870.2|110754.2|110870.2|110754.2|110861.3|110745.3|15
1735169200000|2024-12-25 23:26:40|110862.5|110746.5|110858.3|110742.3|110870.2|110754.2|110852.6|110736.6|10
1735169210000|2024-12-25 23:26:50|110864|110748|110868.6|110752.6|110868.6|110752.6|110864|110748|4
1735169220000|2024-12-25 23:27:00|110870.2|110754.2|110876.8|110760.8|110876.8|110760.8|110864.4|110748.4|18
1735169230000|2024-12-25 23:27:10|110867.8|110751.8|110876.4|110760.4|110876.8|110760.8|110865.6|110749.6|19
1735169240000|2024-12-25 23:27:20|110866.9|110750.9|110876.5|110760.5|110876.5|110760.5|110865.1|110749.1|16
1735169250000|2024-12-25 23:27:30|110866.6|110750.6|110871.9|110755.9|110899.6|110783.6|110866.6|110750.6|8
1735169260000|2024-12-25 23:27:40|110865.8|110749.8|110869.8|110753.8|110869.8|110753.8|110859.5|110743.5|7
1735169270000|2024-12-25 23:27:50|110870.9|110754.9|110867.6|110751.6|110870.9|110754.9|110866.1|110750.1|3
1735169280000|2024-12-25 23:28:00|110871|110755|110871.1|110755.1|110871.1|110755.1|110870.8|110754.8|3
1735169290000|2024-12-25 23:28:10|110870.4|110754.4|110869.8|110753.8|110870.8|110754.8|110869|110753|4
1735169300000|2024-12-25 23:28:20|110870.6|110754.6|110871|110755|110871|110755|110860.2|110744.2|5
1735169310000|2024-12-25 23:28:30|110870.4|110754.4|110870.4|110754.4|110870.4|110754.4|110870.4|110754.4|1
1735169320000|2024-12-25 23:28:40|110870.3|110754.3|110889.8|110773.8|110891.8|110775.8|110870.3|110754.3|5
1735169330000|2024-12-25 23:28:50|110858|110742|110861.3|110745.3|110861.3|110745.3|110858|110742|4
1735169340000|2024-12-25 23:29:00|110862.1|110746.1|110862.1|110746.1|110862.1|110746.1|110860.1|110744.1|3
1735169350000|2024-12-25 23:29:10|110874.4|110758.4|110873.5|110757.5|110874.4|110758.4|110861.8|110745.8|7
1735169360000|2024-12-25 23:29:20|110874.3|110758.3|110874.3|110758.3|110874.3|110758.3|110873.7|110757.7|5
1735169370000|2024-12-25 23:29:30|110874.2|110758.2|110874.3|110758.3|110874.3|110758.3|110874.2|110758.2|2
1735169380000|2024-12-25 23:29:40|110895.2|110779.2|110894.9|110778.9|110895.2|110779.2|110893.3|110777.3|5
1735169390000|2024-12-25 23:29:50|110895.2|110779.2|110893.3|110777.3|110895.2|110779.2|110893.3|110777.3|2
1735169400000|2024-12-25 23:30:00|110858.8|110742.8|110863.9|110747.9|110870.6|110754.6|110858.8|110742.8|7
1735169410000|2024-12-25 23:30:10|110863.5|110747.5|110861.8|110745.8|110870.8|110754.8|110861.8|110745.8|8
1735169420000|2024-12-25 23:30:20|110869.8|110753.8|110868.1|110752.1|110870.8|110754.8|110868.1|110752.1|4
1735169430000|2024-12-25 23:30:30|110868|110752|110867.3|110751.3|110868|110752|110867.3|110751.3|2
1735169440000|2024-12-25 23:30:40|110867.9|110751.9|110868|110752|110868|110752|110867.9|110751.9|2
1735169450000|2024-12-25 23:30:50|110867.9|110751.9|110867.9|110751.9|110867.9|110751.9|110858.6|110742.6|5
1735169460000|2024-12-25 23:31:00|110889.1|110773.1|110888.2|110772.2|110889.1|110773.1|110885|110769|4
1735169470000|2024-12-25 23:31:10|110888|110772|110886.3|110770.3|110888|110772|110886.3|110770.3|2
1735169480000|2024-12-25 23:31:20|110866.9|110750.9|110867|110751|110867|110751|110866.9|110750.9|2
1735169490000|2024-12-25 23:31:30|110867.6|110751.6|110856.6|110740.6|110867.6|110751.6|110856.6|110740.6|2
1735169510000|2024-12-25 23:31:50|110855.5|110739.5|110855.4|110739.4|110855.5|110739.5|110855.4|110739.4|2
1735169520000|2024-12-25 23:32:00|110860.6|110744.6|110869.4|110753.4|110869.4|110753.4|110860.6|110744.6|5
1735169530000|2024-12-25 23:32:10|110868|110752|110867.4|110751.4|110868|110752|110867.4|110751.4|2
1735169540000|2024-12-25 23:32:20|110858|110742|110868|110752|110868|110752|110858|110742|4
1735169550000|2024-12-25 23:32:30|110867.4|110751.4|110859.3|110743.3|110868|110752|110859.3|110743.3|3
1735169560000|2024-12-25 23:32:40|110864|110748|110864.3|110748.3|110864.8|110748.8|110860.9|110744.9|6
1735169570000|2024-12-25 23:32:50|110864.4|110748.4|110872.6|110756.6|110872.6|110756.6|110862.7|110746.7|5
1735169580000|2024-12-25 23:33:00|110872.9|110756.9|110876.7|110760.7|110876.7|110760.7|110865.5|110749.5|20
1735169590000|2024-12-25 23:33:10|110866.8|110750.8|110875.4|110759.4|110876.7|110760.7|110864.1|110748.1|12
1735169600000|2024-12-25 23:33:20|110877.5|110761.5|110872.7|110756.7|110877.5|110761.5|110868.4|110752.4|7
1735169610000|2024-12-25 23:33:30|110886.6|110770.6|110861.5|110745.5|110886.6|110770.6|110853.1|110737.1|5
1735169620000|2024-12-25 23:33:40|110863.6|110747.6|110865.4|110749.4|110865.4|110749.4|110863.6|110747.6|4
1735169630000|2024-12-25 23:33:50|110862.5|110746.5|110876.8|110760.8|110876.8|110760.8|110859.8|110743.8|9
1735169640000|2024-12-25 23:34:00|110868.6|110752.6|110869.6|110753.6|110877.4|110761.4|110867.9|110751.9|16
1735169650000|2024-12-25 23:34:10|110877.4|110761.4|110876.3|110760.3|110877.4|110761.4|110865.9|110749.9|15
1735169660000|2024-12-25 23:34:20|110876.5|110760.5|110871.5|110755.5|110896.1|110780.1|110871.5|110755.5|4
1735169670000|2024-12-25 23:34:30|110864.8|110748.8|110866.8|110750.8|110866.8|110750.8|110864.8|110748.8|2
1735169680000|2024-12-25 23:34:40|110868.3|110752.3|110868.4|110752.4|110868.4|110752.4|110866.8|110750.8|4
1735169690000|2024-12-25 23:34:50|110873.9|110757.9|110865.2|110749.2|110874.1|110758.1|110865.2|110749.2|5
1735169700000|2024-12-25 23:35:00|110874.1|110758.1|110873.4|110757.4|110874.1|110758.1|110863.8|110747.8|17
1735169710000|2024-12-25 23:35:10|110872.7|110756.7|110873|110757|110873|110757|110862.5|110746.5|15
1735169720000|2024-12-25 23:35:20|110863.1|110747.1|110860.7|110744.7|110889.6|110773.6|110859.8|110743.8|9
1735169730000|2024-12-25 23:35:30|110862.2|110746.2|110860.1|110744.1|110862.2|110746.2|110860.1|110744.1|3
1735169740000|2024-12-25 23:35:40|110859.6|110743.6|110862.8|110746.8|110872.8|110756.8|110859.6|110743.6|9
1735169750000|2024-12-25 23:35:50|110862.7|110746.7|110872.6|110756.6|110872.8|110756.8|110862.7|110746.7|4
1735169760000|2024-12-25 23:36:00|110862.2|110746.2|110877.8|110761.8|110878.2|110762.2|110862.2|110746.2|15
1735169770000|2024-12-25 23:36:10|110866.6|110750.6|110871.1|110755.1|110877.8|110761.8|110865.8|110749.8|9
1735169780000|2024-12-25 23:36:20|110871|110755|110863.8|110747.8|110871|110755|110863.8|110747.8|6
1735169790000|2024-12-25 23:36:30|110870.7|110754.7|110877|110761|110877|110761|110864.4|110748.4|11
1735169800000|2024-12-25 23:36:40|110876.3|110760.3|110865.5|110749.5|110877.2|110761.2|110865|110749|10
1735169810000|2024-12-25 23:36:50|110865.9|110749.9|110875.8|110759.8|110877|110761|110863.9|110747.9|7
1735169820000|2024-12-25 23:37:00|110876.9|110760.9|110895.6|110779.6|110895.6|110779.6|110875.7|110759.7|4
1735169830000|2024-12-25 23:37:10|110896.1|110780.1|110868.8|110752.8|110896.1|110780.1|110861.4|110745.4|13
1735169840000|2024-12-25 23:37:20|110862.9|110746.9|110869.3|110753.3|110878.7|110762.7|110862.9|110746.9|21
1735169850000|2024-12-25 23:37:30|110878.7|110762.7|110867.5|110751.5|110878.7|110762.7|110867.2|110751.2|13
1735169860000|2024-12-25 23:37:40|110877.9|110761.9|110877.1|110761.1|110877.9|110761.9|110877.1|110761.1|5
1735169870000|2024-12-25 23:37:50|110877.9|110761.9|110865.1|110749.1|110877.9|110761.9|110865.1|110749.1|2
1735169880000|2024-12-25 23:38:00|110862.8|110746.8|110865.3|110749.3|110865.3|110749.3|110859.5|110743.5|6
1735169890000|2024-12-25 23:38:10|110862.8|110746.8|110865.3|110749.3|110865.3|110749.3|110862.8|110746.8|2
1735169900000|2024-12-25 23:38:20|110865.2|110749.2|110873.3|110757.3|110873.3|110757.3|110865.2|110749.2|6
1735169910000|2024-12-25 23:38:30|110866.8|110750.8|110872.5|110756.5|110873.3|110757.3|110865.1|110749.1|10
1735169920000|2024-12-25 23:38:40|110872.8|110756.8|110873.2|110757.2|110873.2|110757.2|110865.8|110749.8|6
1735169930000|2024-12-25 23:38:50|110866.5|110750.5|110865.7|110749.7|110888|110772|110865.7|110749.7|8
1735169940000|2024-12-25 23:39:00|110864.6|110748.6|110864.4|110748.4|110864.6|110748.6|110864.4|110748.4|2
1735169950000|2024-12-25 23:39:10|110864.9|110748.9|110864.8|110748.8|110875.7|110759.7|110864.2|110748.2|5
1735169960000|2024-12-25 23:39:20|110875.7|110759.7|110876|110760|110876.5|110760.5|110865.4|110749.4|11
1735169970000|2024-12-25 23:39:30|110875.9|110759.9|110876.7|110760.7|110876.7|110760.7|110865.2|110749.2|9
1735169980000|2024-12-25 23:39:40|110875.6|110759.6|110867.2|110751.2|110896.2|110780.2|110864.8|110748.8|11
1735169990000|2024-12-25 23:39:50|110865.5|110749.5|110867.2|110751.2|110868.1|110752.1|110865.5|110749.5|6
1735170000000|2024-12-25 23:40:00|110867.4|110751.4|110869.2|110753.2|110869.2|110753.2|110867.4|110751.4|7
1735170010000|2024-12-25 23:40:10|110869.7|110753.7|110877.9|110761.9|110878.7|110762.7|110866.3|110750.3|12
1735170020000|2024-12-25 23:40:20|110866.3|110750.3|110873.6|110757.6|110878.4|110762.4|110866.3|110750.3|8
1735170030000|2024-12-25 23:40:30|110873.8|110757.8|110868.3|110752.3|110878.2|110762.2|110868.3|110752.3|5
1735170040000|2024-12-25 23:40:40|110876.6|110760.6|110877.1|110761.1|110877.4|110761.4|110867.3|110751.3|13
1735170050000|2024-12-25 23:40:50|110877.4|110761.4|110877.4|110761.4|110877.4|110761.4|110868|110752|3
1735170060000|2024-12-25 23:41:00|110868|110752|110876.7|110760.7|110877.4|110761.4|110866.6|110750.6|12
1735170070000|2024-12-25 23:41:10|110877|110761|110867.4|110751.4|110897.1|110781.1|110867.4|110751.4|7
1735170080000|2024-12-25 23:41:20|110867.3|110751.3|110867.4|110751.4|110867.4|110751.4|110865.9|110749.9|6
1735170090000|2024-12-25 23:41:30|110867.1|110751.1|110875.6|110759.6|110875.6|110759.6|110865.3|110749.3|8
1735170100000|2024-12-25 23:41:40|110875.5|110759.5|110875.1|110759.1|110875.9|110759.9|110866.1|110750.1|5
1735170110000|2024-12-25 23:41:50|110864.4|110748.4|110865.6|110749.6|110875.9|110759.9|110864.4|110748.4|15
1735170120000|2024-12-25 23:42:00|110875.7|110759.7|110866.7|110750.7|110898.1|110782.1|110865.5|110749.5|12
1735170130000|2024-12-25 23:42:10|110865.6|110749.6|110867.1|110751.1|110867.1|110751.1|110865.2|110749.2|4
1735170140000|2024-12-25 23:42:20|110866.3|110750.3|110867.9|110751.9|110870.1|110754.1|110865.7|110749.7|6
1735170150000|2024-12-25 23:42:30|110866.8|110750.8|110870.3|110754.3|110875.4|110759.4|110864.1|110748.1|12
1735170160000|2024-12-25 23:42:40|110864.9|110748.9|110875.1|110759.1|110875.6|110759.6|110864.9|110748.9|18
1735170170000|2024-12-25 23:42:50|110874.5|110758.5|110875.5|110759.5|110875.5|110759.5|110863.8|110747.8|12
1735170180000|2024-12-25 23:43:00|110865.7|110749.7|110875.1|110759.1|110875.5|110759.5|110864.3|110748.3|14
1735170190000|2024-12-25 23:43:10|110865|110749|110869.5|110753.5|110898.1|110782.1|110865|110749|8
1735170200000|2024-12-25 23:43:20|110869|110753|110867.2|110751.2|110869.1|110753.1|110867.2|110751.2|6
1735170210000|2024-12-25 23:43:30|110863.6|110747.6|110877.5|110761.5|110877.5|110761.5|110859.9|110743.9|12
1735170220000|2024-12-25 23:43:40|110867.3|110751.3|110872.6|110756.6|110874.7|110758.7|110865|110749|9
1735170230000|2024-12-25 23:43:50|110873.4|110757.4|110866.7|110750.7|110873.9|110757.9|110866.3|110750.3|5
1735170240000|2024-12-25 23:44:00|110873.9|110757.9|110871|110755|110873.9|110757.9|110865.9|110749.9|10
1735170250000|2024-12-25 23:44:10|110869.8|110753.8|110869.9|110753.9|110870.2|110754.2|110863.8|110747.8|18
1735170260000|2024-12-25 23:44:20|110869.8|110753.8|110869.9|110753.9|110870|110754|110866.2|110750.2|12
1735170270000|2024-12-25 23:44:30|110867.3|110751.3|110875.8|110759.8|110875.8|110759.8|110866|110750|15
1735170280000|2024-12-25 23:44:40|110866|110750|110875.4|110759.4|110875.9|110759.9|110865.8|110749.8|13
1735170290000|2024-12-25 23:44:50|110875.6|110759.6|110876.1|110760.1|110876.1|110760.1|110865.8|110749.8|4
1735170300000|2024-12-25 23:45:00|110898.6|110782.6|110870|110754|110898.6|110782.6|110870|110754|3
1735170310000|2024-12-25 23:45:10|110866.8|110750.8|110867.9|110751.9|110867.9|110751.9|110863.5|110747.5|6
1735170320000|2024-12-25 23:45:20|110866.8|110750.8|110867.2|110751.2|110867.9|110751.9|110865.8|110749.8|6
1735170330000|2024-12-25 23:45:30|110865.7|110749.7|110877.4|110761.4|110877.4|110761.4|110864.3|110748.3|7
1735170340000|2024-12-25 23:45:40|110878|110762|110876.8|110760.8|110878|110762|110867.9|110751.9|6
1735170350000|2024-12-25 23:45:50|110865.5|110749.5|110877|110761|110877.5|110761.5|110865.5|110749.5|7
1735170360000|2024-12-25 23:46:00|110877.6|110761.6|110876.1|110760.1|110877.9|110761.9|110866.1|110750.1|11
1735170370000|2024-12-25 23:46:10|110866.2|110750.2|110875.3|110759.3|110876.1|110760.1|110864.6|110748.6|5
1735170380000|2024-12-25 23:46:20|110864.6|110748.6|110875.5|110759.5|110875.8|110759.8|110864.6|110748.6|6
1735170390000|2024-12-25 23:46:30|110865.1|110749.1|110875.2|110759.2|110875.5|110759.5|110865.1|110749.1|3
1735170400000|2024-12-25 23:46:40|110894.6|110778.6|110871.3|110755.3|110894.6|110778.6|110859.6|110743.6|7
1735170410000|2024-12-25 23:46:50|110879.5|110763.5|110879|110763|110879.5|110763.5|110871.3|110755.3|4
1735170420000|2024-12-25 23:47:00|110879.1|110763.1|110879.6|110763.6|110879.8|110763.8|110871.2|110755.2|5
1735170430000|2024-12-25 23:47:10|110879.2|110763.2|110861.9|110745.9|110879.5|110763.5|110861.9|110745.9|5
1735170440000|2024-12-25 23:47:20|110862.4|110746.4|110864|110748|110864.7|110748.7|110862.4|110746.4|6
1735170450000|2024-12-25 23:47:30|110863.2|110747.2|110876.2|110760.2|110876.2|110760.2|110863.2|110747.2|3
1735170460000|2024-12-25 23:47:40|110874.7|110758.7|110875.6|110759.6|110875.6|110759.6|110874.7|110758.7|3
1735170470000|2024-12-25 23:47:50|110875.5|110759.5|110875.6|110759.6|110875.6|110759.6|110875.5|110759.5|2
1735170480000|2024-12-25 23:48:00|110876.3|110760.3|110863.9|110747.9|110876.3|110760.3|110863.9|110747.9|5
1735170490000|2024-12-25 23:48:10|110860.3|110744.3|110861.3|110745.3|110861.3|110745.3|110860.2|110744.2|3
1735170500000|2024-12-25 23:48:20|110862.9|110746.9|110874.4|110758.4|110874.7|110758.7|110862.8|110746.8|5
1735170510000|2024-12-25 23:48:30|110874.7|110758.7|110874.7|110758.7|110874.7|110758.7|110874.7|110758.7|1
1735170520000|2024-12-25 23:48:40|110874.8|110758.8|110874.4|110758.4|110875.4|110759.4|110874.4|110758.4|4
1735170530000|2024-12-25 23:48:50|110874.6|110758.6|110876.8|110760.8|110876.8|110760.8|110874.6|110758.6|2
1735170540000|2024-12-25 23:49:00|110894.1|110778.1|110877.9|110761.9|110894.1|110778.1|110870.8|110754.8|9
1735170550000|2024-12-25 23:49:10|110879.7|110763.7|110877.1|110761.1|110879.7|110763.7|110870.5|110754.5|3
1735170560000|2024-12-25 23:49:20|110879.1|110763.1|110878.2|110762.2|110879.1|110763.1|110878.2|110762.2|3
1735170570000|2024-12-25 23:49:30|110877.9|110761.9|110879.9|110763.9|110879.9|110763.9|110877.9|110761.9|2
1735170580000|2024-12-25 23:49:40|110904.1|110788.1|110904.2|110788.2|110904.2|110788.2|110904.1|110788.1|2
1735170590000|2024-12-25 23:49:50|110903.9|110787.9|110904.1|110788.1|110904.1|110788.1|110903.9|110787.9|2
1735170600000|2024-12-25 23:50:00|110904.2|110788.2|110876.2|110760.2|110904.2|110788.2|110875.1|110759.1|6
1735170610000|2024-12-25 23:50:10|110869.7|110753.7|110879.7|110763.7|110879.7|110763.7|110868.5|110752.5|5
1735170620000|2024-12-25 23:50:20|110870.6|110754.6|110879.3|110763.3|110879.7|110763.7|110870.6|110754.6|4
1735170630000|2024-12-25 23:50:30|110869.7|110753.7|110877.8|110761.8|110879.3|110763.3|110869.7|110753.7|5
1735170640000|2024-12-25 23:50:40|110898.1|110782.1|110873.6|110757.6|110904.3|110788.3|110873.6|110757.6|3
1735170650000|2024-12-25 23:50:50|110873.9|110757.9|110873.9|110757.9|110873.9|110757.9|110873.9|110757.9|1
1735170660000|2024-12-25 23:51:00|110882|110766|110883.6|110767.6|110883.6|110767.6|110881.4|110765.4|5
1735170670000|2024-12-25 23:51:10|110882.8|110766.8|110882.6|110766.6|110882.8|110766.8|110882.6|110766.6|2
1735170680000|2024-12-25 23:51:20|110882.7|110766.7|110890.5|110774.5|110890.5|110774.5|110882.7|110766.7|3
1735170690000|2024-12-25 23:51:30|110890.6|110774.6|110890.6|110774.6|110890.6|110774.6|110879.4|110763.4|3
1735170700000|2024-12-25 23:51:40|110889.8|110773.8|110888.2|110772.2|110889.8|110773.8|110881.5|110765.5|5
1735170710000|2024-12-25 23:51:50|110870.4|110754.4|110886|110770|110886|110770|110870.4|110754.4|5
1735170720000|2024-12-25 23:52:00|110885.5|110769.5|110885|110769|110885.5|110769.5|110885|110769|2
1735170730000|2024-12-25 23:52:10|110885.5|110769.5|110885.5|110769.5|110885.5|110769.5|110885.5|110769.5|1
1735170740000|2024-12-25 23:52:20|110884.4|110768.4|110895.7|110779.7|110895.7|110779.7|110884.4|110768.4|4
1735170750000|2024-12-25 23:52:30|110891.9|110775.9|110862.5|110746.5|110891.9|110775.9|110862.5|110746.5|3
1735170760000|2024-12-25 23:52:40|110863.8|110747.8|110863.4|110747.4|110863.8|110747.8|110863.4|110747.4|2
1735170770000|2024-12-25 23:52:50|110863.5|110747.5|110864.2|110748.2|110864.2|110748.2|110863.5|110747.5|2
1735170780000|2024-12-25 23:53:00|110864.6|110748.6|110864|110748|110864.6|110748.6|110864|110748|2
1735170800000|2024-12-25 23:53:20|110883.8|110767.8|110884.3|110768.3|110884.3|110768.3|110883.8|110767.8|2
1735170810000|2024-12-25 23:53:30|110883.9|110767.9|110883.4|110767.4|110883.9|110767.9|110883.4|110767.4|2
1735170820000|2024-12-25 23:53:40|110884.1|110768.1|110884.3|110768.3|110884.3|110768.3|110884.1|110768.1|3
1735170830000|2024-12-25 23:53:50|110883.9|110767.9|110894.3|110778.3|110894.3|110778.3|110883.9|110767.9|3
1735170840000|2024-12-25 23:54:00|110892.5|110776.5|110893.9|110777.9|110893.9|110777.9|110892.1|110776.1|3
1735170850000|2024-12-25 23:54:10|110888.6|110772.6|110893.5|110777.5|110893.5|110777.5|110888.6|110772.6|2
1735170860000|2024-12-25 23:54:20|110890.9|110774.9|110886.1|110770.1|110890.9|110774.9|110885.6|110769.6|3
1735170870000|2024-12-25 23:54:30|110884.8|110768.8|110886|110770|110886|110770|110884.8|110768.8|2
1735170880000|2024-12-25 23:54:40|110884.6|110768.6|110884.9|110768.9|110886.2|110770.2|110884.6|110768.6|4
1735170890000|2024-12-25 23:54:50|110893.2|110777.2|110897.2|110781.2|110897.2|110781.2|110892.2|110776.2|3
1735170900000|2024-12-25 23:55:00|110893.3|110777.3|110895.5|110779.5|110895.5|110779.5|110893.3|110777.3|3
1735170910000|2024-12-25 23:55:10|110893.6|110777.6|110885.1|110769.1|110893.6|110777.6|110885.1|110769.1|3
1735170920000|2024-12-25 23:55:20|110886.9|110770.9|110865.9|110749.9|110889.8|110773.8|110865.9|110749.9|5
1735170930000|2024-12-25 23:55:30|110869.8|110753.8|110872.5|110756.5|110872.5|110756.5|110869.8|110753.8|2
1735170940000|2024-12-25 23:55:40|110873|110757|110873|110757|110873|110757|110873|110757|1
1735170950000|2024-12-25 23:55:50|110888.7|110772.7|110888.7|110772.7|110888.7|110772.7|110888.7|110772.7|1
1735170960000|2024-12-25 23:56:00|110888.8|110772.8|110888.8|110772.8|110888.8|110772.8|110888.8|110772.8|1
1735170970000|2024-12-25 23:56:10|110890.6|110774.6|110888.7|110772.7|110890.6|110774.6|110888.7|110772.7|3
1735170980000|2024-12-25 23:56:20|110888.5|110772.5|110894.8|110778.8|110894.8|110778.8|110887.2|110771.2|3
1735170990000|2024-12-25 23:56:30|110894.6|110778.6|110900.3|110784.3|110900.3|110784.3|110894.5|110778.5|4
1735171000000|2024-12-25 23:56:40|110898.1|110782.1|110916|110800|110916|110800|110898.1|110782.1|4
1735171010000|2024-12-25 23:56:50|110873.8|110757.8|110873.6|110757.6|110873.8|110757.8|110869.8|110753.8|5
1735171020000|2024-12-25 23:57:00|110873.3|110757.3|110873.2|110757.2|110873.3|110757.3|110873.2|110757.2|2
1735171030000|2024-12-25 23:57:10|110873.5|110757.5|110868.9|110752.9|110913.2|110797.2|110868.9|110752.9|4
1735171040000|2024-12-25 23:57:20|110869.3|110753.3|110870.6|110754.6|110870.6|110754.6|110869.3|110753.3|3
1735171050000|2024-12-25 23:57:30|110869.4|110753.4|110870.2|110754.2|110870.2|110754.2|110869.4|110753.4|2
1735171060000|2024-12-25 23:57:40|110871.1|110755.1|110870.1|110754.1|110871.3|110755.3|110870.1|110754.1|3
1735171090000|2024-12-25 23:58:10|110870|110754|110870|110754|110870|110754|110870|110754|1
1735171100000|2024-12-25 23:58:20|110870.4|110754.4|110870.3|110754.3|110870.4|110754.4|110868.4|110752.4|7
1735171110000|2024-12-25 23:58:30|110869.7|110753.7|110870|110754|110870|110754|110869.3|110753.3|9
1735171120000|2024-12-25 23:58:40|110869.3|110753.3|110869.8|110753.8|110870.1|110754.1|110869.2|110753.2|7
1735171140000|2024-12-25 23:59:00|110888.5|110772.5|110886.6|110770.6|110888.5|110772.5|110882.7|110766.7|4
1735171150000|2024-12-25 23:59:10|110885.9|110769.9|110885.9|110769.9|110885.9|110769.9|110885.9|110769.9|1
1735171160000|2024-12-25 23:59:20|110875.6|110759.6|110875|110759|110875.6|110759.6|110871.1|110755.1|6
1735171170000|2024-12-25 23:59:30|110875.3|110759.3|110874.4|110758.4|110875.3|110759.3|110874.4|110758.4|2
1735171180000|2024-12-25 23:59:40|110874.1|110758.1|110874.6|110758.6|110874.7|110758.7|110874.1|110758.1|3
1735171190000|2024-12-25 23:59:50|110874.3|110758.3|110874.3|110758.3|110874.3|110758.3|110874.3|110758.3|1
1735171200000|2024-12-26 00:00:00|110876.5|110760.5|110878.5|110762.5|110878.6|110762.6|110864.3|110748.3|8
1735171210000|2024-12-26 00:00:10|110878.4|110762.4|110878.4|110762.4|110878.5|110762.5|110878.4|110762.4|5
1735171220000|2024-12-26 00:00:20|110878.2|110762.2|110877.7|110761.7|110878.5|110762.5|110877.7|110761.7|3
1735171230000|2024-12-26 00:00:30|110877.6|110761.6|110866.8|110750.8|110893.7|110777.7|110866.8|110750.8|4
1735171240000|2024-12-26 00:00:40|110866.6|110750.6|110884.5|110768.5|110884.5|110768.5|110866.6|110750.6|3
1735171250000|2024-12-26 00:00:50|110883.8|110767.8|110884.9|110768.9|110884.9|110768.9|110883.8|110767.8|3
1735171260000|2024-12-26 00:01:00|110884.1|110768.1|110884|110768|110884.1|110768.1|110884|110768|2
1735171270000|2024-12-26 00:01:10|110884.6|110768.6|110883.9|110767.9|110884.6|110768.6|110883.9|110767.9|2
1735171280000|2024-12-26 00:01:20|110901.8|110785.8|110901.5|110785.5|110901.8|110785.8|110901.5|110785.5|4
1735171290000|2024-12-26 00:01:30|110901.2|110785.2|110901.3|110785.3|110901.3|110785.3|110901.2|110785.2|2
1735171300000|2024-12-26 00:01:40|110901.2|110785.2|110873.5|110757.5|110901.2|110785.2|110873.5|110757.5|2
1735171310000|2024-12-26 00:01:50|110873.4|110757.4|110873.4|110757.4|110873.4|110757.4|110873.4|110757.4|1
1735171320000|2024-12-26 00:02:00|110873.3|110757.3|110873.3|110757.3|110873.3|110757.3|110873.3|110757.3|1
1735171330000|2024-12-26 00:02:10|110873.5|110757.5|110894.7|110778.7|110894.9|110778.9|110873.4|110757.4|4
1735171340000|2024-12-26 00:02:20|110894.8|110778.8|110894.9|110778.9|110894.9|110778.9|110894.8|110778.8|2
1735171350000|2024-12-26 00:02:30|110865.1|110749.1|110863.9|110747.9|110865.1|110749.1|110863.9|110747.9|2
1735171360000|2024-12-26 00:02:40|110873.1|110757.1|110872.9|110756.9|110873.4|110757.4|110863.4|110747.4|7
1735171370000|2024-12-26 00:02:50|110872.3|110756.3|110867.1|110751.1|110872.3|110756.3|110861.3|110745.3|5
1735171380000|2024-12-26 00:03:00|110859.8|110743.8|110868.1|110752.1|110875.1|110759.1|110859.8|110743.8|6
1735171390000|2024-12-26 00:03:10|110870.1|110754.1|110870.1|110754.1|110870.1|110754.1|110870.1|110754.1|1
1735171400000|2024-12-26 00:03:20|110870|110754|110869.9|110753.9|110870|110754|110869.9|110753.9|2
1735171410000|2024-12-26 00:03:30|110887.6|110771.6|110887.5|110771.5|110887.6|110771.6|110887.5|110771.5|2
1735171420000|2024-12-26 00:03:40|110868.1|110752.1|110868.1|110752.1|110868.2|110752.2|110868|110752|4
1735171430000|2024-12-26 00:03:50|110868.2|110752.2|110869.5|110753.5|110869.5|110753.5|110868.1|110752.1|4
1735171440000|2024-12-26 00:04:00|110864.6|110748.6|110868.8|110752.8|110869.2|110753.2|110864.6|110748.6|4
1735171450000|2024-12-26 00:04:10|110868.9|110752.9|110868.9|110752.9|110868.9|110752.9|110868.9|110752.9|1
1735171460000|2024-12-26 00:04:20|110868.8|110752.8|110875.1|110759.1|110875.1|110759.1|110866.4|110750.4|5
1735171470000|2024-12-26 00:04:30|110873.6|110757.6|110874.9|110758.9|110875|110759|110873.6|110757.6|3
1735171480000|2024-12-26 00:04:40|110875.1|110759.1|110867.3|110751.3|110875.8|110759.8|110867.3|110751.3|4
1735171490000|2024-12-26 00:04:50|110867.1|110751.1|110867.1|110751.1|110867.1|110751.1|110867.1|110751.1|1
1735171500000|2024-12-26 00:05:00|110866.9|110750.9|110866.9|110750.9|110866.9|110750.9|110866.9|110750.9|1
1735171510000|2024-12-26 00:05:10|110867.1|110751.1|110872.6|110756.6|110872.6|110756.6|110867.1|110751.1|2
1735171520000|2024-12-26 00:05:20|110872.8|110756.8|110872.4|110756.4|110872.8|110756.8|110872.4|110756.4|2
1735171530000|2024-12-26 00:05:30|110861.6|110745.6|110861.6|110745.6|110861.6|110745.6|110861.6|110745.6|1
1735171540000|2024-12-26 00:05:40|110869.9|110753.9|110869.9|110753.9|110869.9|110753.9|110869.9|110753.9|1
1735171550000|2024-12-26 00:05:50|110869.3|110753.3|110869.3|110753.3|110869.3|110753.3|110869.3|110753.3|1
1735171560000|2024-12-26 00:06:00|110869.2|110753.2|110869.2|110753.2|110869.2|110753.2|110869.2|110753.2|1
1735171570000|2024-12-26 00:06:10|110871.1|110755.1|110870.8|110754.8|110871.2|110755.2|110870.8|110754.8|3
1735171580000|2024-12-26 00:06:20|110871|110755|110871|110755|110871|110755|110871|110755|1
1735171590000|2024-12-26 00:06:30|110870.7|110754.7|110870.7|110754.7|110870.7|110754.7|110870.7|110754.7|1
1735171600000|2024-12-26 00:06:40|110894.4|110778.4|110893.9|110777.9|110894.4|110778.4|110893.9|110777.9|2
1735171610000|2024-12-26 00:06:50|110893.6|110777.6|110893.9|110777.9|110893.9|110777.9|110893.6|110777.6|2
1735171620000|2024-12-26 00:07:00|110895|110779|110869.9|110753.9|110895|110779|110869.9|110753.9|2
1735171630000|2024-12-26 00:07:10|110869.7|110753.7|110876.6|110760.6|110876.6|110760.6|110866.5|110750.5|5
1735171640000|2024-12-26 00:07:20|110876.2|110760.2|110876.9|110760.9|110876.9|110760.9|110876.2|110760.2|2
1735171650000|2024-12-26 00:07:30|110868.5|110752.5|110877.2|110761.2|110877.2|110761.2|110868.5|110752.5|3
1735171660000|2024-12-26 00:07:40|110878.4|110762.4|110897.1|110781.1|110897.3|110781.3|110878.4|110762.4|3
1735171670000|2024-12-26 00:07:50|110897|110781|110875.5|110759.5|110897|110781|110875.5|110759.5|2
1735171680000|2024-12-26 00:08:00|110875.6|110759.6|110875.5|110759.5|110875.6|110759.6|110875.5|110759.5|2
1735171690000|2024-12-26 00:08:10|110870.1|110754.1|110870.1|110754.1|110870.1|110754.1|110870.1|110754.1|1
1735171700000|2024-12-26 00:08:20|110870.2|110754.2|110870.2|110754.2|110870.2|110754.2|110870.2|110754.2|1
1735171710000|2024-12-26 00:08:30|110870.3|110754.3|110870.3|110754.3|110870.3|110754.3|110870.3|110754.3|1
1735171720000|2024-12-26 00:08:40|110893.6|110777.6|110872.3|110756.3|110893.6|110777.6|110871.7|110755.7|8
1735171730000|2024-12-26 00:08:50|110872.2|110756.2|110872.4|110756.4|110872.4|110756.4|110872.2|110756.2|2
1735171740000|2024-12-26 00:09:00|110870.7|110754.7|110870.7|110754.7|110870.7|110754.7|110870.7|110754.7|1
1735171750000|2024-12-26 00:09:10|110870.6|110754.6|110875.7|110759.7|110875.7|110759.7|110870.4|110754.4|3
1735171760000|2024-12-26 00:09:20|110875.8|110759.8|110865.1|110749.1|110875.8|110759.8|110864.6|110748.6|4
1735171770000|2024-12-26 00:09:30|110865|110749|110868.2|110752.2|110868.2|110752.2|110865|110749|2
1735171790000|2024-12-26 00:09:50|110868.1|110752.1|110868|110752|110868.1|110752.1|110868|110752|2
1735171800000|2024-12-26 00:10:00|110867.8|110751.8|110867.8|110751.8|110867.8|110751.8|110867.8|110751.8|1
1735171810000|2024-12-26 00:10:10|110894.6|110778.6|110894.1|110778.1|110894.6|110778.6|110894.1|110778.1|3
1735171820000|2024-12-26 00:10:20|110894.4|110778.4|110869.3|110753.3|110894.4|110778.4|110869.3|110753.3|4
1735171830000|2024-12-26 00:10:30|110869.6|110753.6|110884.6|110768.6|110884.6|110768.6|110869.6|110753.6|4
1735171840000|2024-12-26 00:10:40|110884.5|110768.5|110884.4|110768.4|110884.5|110768.5|110884.4|110768.4|2
1735171850000|2024-12-26 00:10:50|110884.3|110768.3|110884.3|110768.3|110884.3|110768.3|110884.3|110768.3|1
1735171860000|2024-12-26 00:11:00|110884.7|110768.7|110869.3|110753.3|110905.8|110789.8|110869.3|110753.3|4
1735171870000|2024-12-26 00:11:10|110867.8|110751.8|110867.8|110751.8|110867.8|110751.8|110867.8|110751.8|1
1735171880000|2024-12-26 00:11:20|110867.6|110751.6|110876.9|110760.9|110876.9|110760.9|110867.6|110751.6|2
1735171890000|2024-12-26 00:11:30|110877.1|110761.1|110877.1|110761.1|110877.1|110761.1|110877.1|110761.1|1
1735171900000|2024-12-26 00:11:40|110876.8|110760.8|110865.9|110749.9|110876.8|110760.8|110865.9|110749.9|2
1735171910000|2024-12-26 00:11:50|110898.4|110782.4|110898.4|110782.4|110898.4|110782.4|110898.4|110782.4|1
1735171920000|2024-12-26 00:12:00|110865|110749|110864.8|110748.8|110865|110749|110864.8|110748.8|3
1735171930000|2024-12-26 00:12:10|110864.7|110748.7|110864.7|110748.7|110864.7|110748.7|110864.7|110748.7|1
1735171940000|2024-12-26 00:12:20|110877.4|110761.4|110877.3|110761.3|110877.4|110761.4|110877.3|110761.3|2
1735171960000|2024-12-26 00:12:40|110877.2|110761.2|110877.3|110761.3|110877.3|110761.3|110877.2|110761.2|2
1735171970000|2024-12-26 00:12:50|110877.6|110761.6|110899.1|110783.1|110899.1|110783.1|110877.6|110761.6|2
1735171980000|2024-12-26 00:13:00|110898.8|110782.8|110898.8|110782.8|110898.8|110782.8|110898.8|110782.8|1
1735171990000|2024-12-26 00:13:10|110866.5|110750.5|110858.8|110742.8|110866.9|110750.9|110858.8|110742.8|5
1735172020000|2024-12-26 00:13:40|110866.8|110750.8|110866.9|110750.9|110866.9|110750.9|110866.8|110750.8|2
1735172030000|2024-12-26 00:13:50|110867.1|110751.1|110867|110751|110867.1|110751.1|110867|110751|2
1735172040000|2024-12-26 00:14:00|110866.9|110750.9|110866.6|110750.6|110866.9|110750.9|110866.6|110750.6|2
1735172050000|2024-12-26 00:14:10|110866.8|110750.8|110903.1|110787.1|110903.1|110787.1|110866.8|110750.8|10
1735172060000|2024-12-26 00:14:20|110902.9|110786.9|110902.9|110786.9|110902.9|110786.9|110902.9|110786.9|1
1735172070000|2024-12-26 00:14:30|110902.8|110786.8|110881.2|110765.2|110902.8|110786.8|110881.2|110765.2|7
1735172080000|2024-12-26 00:14:40|110881|110765|110880.9|110764.9|110881|110765|110880.9|110764.9|2
1735172090000|2024-12-26 00:14:50|110878.6|110762.6|110878.3|110762.3|110878.6|110762.6|110878.3|110762.3|2
1735172100000|2024-12-26 00:15:00|110878.6|110762.6|110885.3|110769.3|110885.3|110769.3|110878.6|110762.6|6
1735172110000|2024-12-26 00:15:10|110885|110769|110889.4|110773.4|110889.4|110773.4|110885|110769|3
1735172120000|2024-12-26 00:15:20|110889.2|110773.2|110889.2|110773.2|110889.2|110773.2|110889.2|110773.2|1
1735172130000|2024-12-26 00:15:30|110889.1|110773.1|110889|110773|110889.1|110773.1|110889|110773|2
1735172140000|2024-12-26 00:15:40|110889.1|110773.1|110900.3|110784.3|110900.4|110784.4|110889.1|110773.1|3
1735172150000|2024-12-26 00:15:50|110902.1|110786.1|110901.5|110785.5|110902.1|110786.1|110901.5|110785.5|2
1735172160000|2024-12-26 00:16:00|110901.4|110785.4|110901|110785|110901.4|110785.4|110901|110785|2
1735172170000|2024-12-26 00:16:10|110893.5|110777.5|110893.5|110777.5|110893.6|110777.6|110893.5|110777.5|3
1735172180000|2024-12-26 00:16:20|110886.6|110770.6|110886.6|110770.6|110886.6|110770.6|110886.6|110770.6|1
1735172200000|2024-12-26 00:16:40|110884.4|110768.4|110884.3|110768.3|110884.4|110768.4|110884.3|110768.3|2
1735172210000|2024-12-26 00:16:50|110884.5|110768.5|110884.3|110768.3|110884.5|110768.5|110884.3|110768.3|4
1735172220000|2024-12-26 00:17:00|110884.4|110768.4|110925.2|110809.2|110925.2|110809.2|110884.3|110768.3|13
1735172230000|2024-12-26 00:17:10|110917.7|110801.7|110925|110809|110925.2|110809.2|110917.7|110801.7|3
1735172240000|2024-12-26 00:17:20|110924.4|110808.4|110924.1|110808.1|110924.4|110808.4|110924.1|110808.1|2
1735172250000|2024-12-26 00:17:30|110924|110808|110934.1|110818.1|110934.1|110818.1|110923.7|110807.7|3
1735172260000|2024-12-26 00:17:40|110933.8|110817.8|110933.4|110817.4|110933.8|110817.8|110933.4|110817.4|3
1735172270000|2024-12-26 00:17:50|110933.1|110817.1|110933.1|110817.1|110933.1|110817.1|110933.1|110817.1|1
1735172280000|2024-12-26 00:18:00|110923.4|110807.4|110923.4|110807.4|110923.4|110807.4|110923.4|110807.4|1
1735172290000|2024-12-26 00:18:10|110926.6|110810.6|110950.1|110834.1|110951.6|110835.6|110925.7|110809.7|10
1735172300000|2024-12-26 00:18:20|110969.3|110853.3|110995|110879|110999.9|110883.9|110969.3|110853.3|9
1735172330000|2024-12-26 00:18:50|110992.8|110876.8|110992.8|110876.8|110992.8|110876.8|110992.8|110876.8|1
1735172370000|2024-12-26 00:19:30|110996.5|110880.5|110996.5|110880.5|110996.5|110880.5|110996.5|110880.5|1
1735172390000|2024-12-26 00:19:50|110994|110878|110990.7|110874.7|110994|110878|110990.7|110874.7|2
1735172420000|2024-12-26 00:20:20|110995.3|110879.3|111002.1|110886.1|111013.5|110897.5|110995.3|110879.3|8
1735172430000|2024-12-26 00:20:30|111001.5|110885.5|111001.5|110885.5|111001.5|110885.5|111001.5|110885.5|1
1735172450000|2024-12-26 00:20:50|111000.2|110884.2|111000.2|110884.2|111000.2|110884.2|111000.2|110884.2|1
1735172460000|2024-12-26 00:21:00|110995.7|110879.7|110995.7|110879.7|110995.7|110879.7|110995.7|110879.7|1
1735172480000|2024-12-26 00:21:20|110995.9|110879.9|110995.3|110879.3|110995.9|110879.9|110995.3|110879.3|2
1735172490000|2024-12-26 00:21:30|110995.5|110879.5|111010|110894|111010|110894|110995.5|110879.5|3
1735172500000|2024-12-26 00:21:40|111015|110899|111012.5|110896.5|111015|110899|111012.5|110896.5|2
1735172510000|2024-12-26 00:21:50|111006.4|110890.4|111006.4|110890.4|111006.4|110890.4|111006.4|110890.4|1
1735172530000|2024-12-26 00:22:10|111005.5|110889.5|111011.7|110895.7|111019.8|110903.8|111004|110888|14
1735172540000|2024-12-26 00:22:20|111008.6|110892.6|111005.1|110889.1|111012.4|110896.4|111001.8|110885.8|9
1735172550000|2024-12-26 00:22:30|111006.5|110890.5|110999.8|110883.8|111006.5|110890.5|110999.8|110883.8|6
1735172580000|2024-12-26 00:23:00|111002.5|110886.5|111005.5|110889.5|111005.5|110889.5|111002.5|110886.5|2
1735172600000|2024-12-26 00:23:20|111005.7|110889.7|111016.2|110900.2|111032.9|110916.9|111005.7|110889.7|10
1735172610000|2024-12-26 00:23:30|111017|110901|111016.2|110900.2|111017|110901|111016.2|110900.2|2
1735172640000|2024-12-26 00:24:00|111018.8|110902.8|111018.8|110902.8|111018.8|110902.8|111018.8|110902.8|1
1735172660000|2024-12-26 00:24:20|111015.9|110899.9|111021.6|110905.6|111021.9|110905.9|111015.9|110899.9|3
1735172680000|2024-12-26 00:24:40|111023.1|110907.1|111023.1|110907.1|111023.1|110907.1|111022.3|110906.3|3
1735172690000|2024-12-26 00:24:50|111025.5|110909.5|111025.5|110909.5|111025.5|110909.5|111025.5|110909.5|1
1735172710000|2024-12-26 00:25:10|111019.6|110903.6|111019.6|110903.6|111019.6|110903.6|111019.6|110903.6|1
1735172720000|2024-12-26 00:25:20|111019.8|110903.8|111027.7|110911.7|111029.3|110913.3|111019.8|110903.8|4
1735172730000|2024-12-26 00:25:30|111027.5|110911.5|111019.4|110903.4|111027.5|110911.5|111019.4|110903.4|3
1735172760000|2024-12-26 00:26:00|111023.8|110907.8|111018.4|110902.4|111023.8|110907.8|111014.8|110898.8|3
1735172770000|2024-12-26 00:26:10|111012.2|110896.2|111019.9|110903.9|111025.6|110909.6|111012.2|110896.2|7
1735172780000|2024-12-26 00:26:20|111020.1|110904.1|111013.9|110897.9|111020.1|110904.1|111013.9|110897.9|3
1735172810000|2024-12-26 00:26:50|111016|110900|111023.5|110907.5|111023.5|110907.5|111016|110900|3
1735172820000|2024-12-26 00:27:00|111020.5|110904.5|111022.1|110906.1|111022.1|110906.1|111019.8|110903.8|4
1735172830000|2024-12-26 00:27:10|111019.8|110903.8|111019.8|110903.8|111019.8|110903.8|111019.8|110903.8|1
1735172840000|2024-12-26 00:27:20|111022.1|110906.1|111022.1|110906.1|111022.1|110906.1|111022.1|110906.1|1
1735172850000|2024-12-26 00:27:30|111019.8|110903.8|111023|110907|111023|110907|111015.9|110899.9|3
1735172860000|2024-12-26 00:27:40|111025.5|110909.5|111049.5|110933.5|111052|110936|111025.5|110909.5|6
1735172870000|2024-12-26 00:27:50|111043.8|110927.8|111043.4|110927.4|111043.8|110927.8|111039.2|110923.2|4
1735172880000|2024-12-26 00:28:00|111045|110929|111047.1|110931.1|111047.1|110931.1|111045|110929|3
1735172900000|2024-12-26 00:28:20|111045.8|110929.8|111045.8|110929.8|111045.8|110929.8|111045.8|110929.8|1
1735172910000|2024-12-26 00:28:30|111040.4|110924.4|111039.9|110923.9|111040.4|110924.4|111039.9|110923.9|2
1735172920000|2024-12-26 00:28:40|111051|110935|111051|110935|111051|110935|111051|110935|1
1735172930000|2024-12-26 00:28:50|111048.7|110932.7|111048.7|110932.7|111048.7|110932.7|111048.7|110932.7|1
1735172960000|2024-12-26 00:29:20|111051|110935|111051|110935|111051|110935|111051|110935|1
1735172990000|2024-12-26 00:29:50|111046.9|110930.9|111050.7|110934.7|111050.7|110934.7|111046.9|110930.9|3
1735173000000|2024-12-26 00:30:00|111055|110939|111055.8|110939.8|111055.8|110939.8|111055|110939|2
1735173010000|2024-12-26 00:30:10|111055|110939|111055|110939|111055|110939|111055|110939|1
1735173020000|2024-12-26 00:30:20|111058.7|110942.7|111055.8|110939.8|111058.7|110942.7|111055.8|110939.8|2
1735173030000|2024-12-26 00:30:30|111059|110943|111059|110943|111059|110943|111059|110943|1
1735173050000|2024-12-26 00:30:50|111056.1|110940.1|111056.1|110940.1|111056.1|110940.1|111056.1|110940.1|1
1735173080000|2024-12-26 00:31:20|111059|110943|111059|110943|111059|110943|111059|110943|1
1735173090000|2024-12-26 00:31:30|111047.3|110931.3|111048.4|110932.4|111048.4|110932.4|111047.3|110931.3|2
1735173100000|2024-12-26 00:31:40|111049.8|110933.8|111059|110943|111059|110943|111047.2|110931.2|5
1735173110000|2024-12-26 00:31:50|111055.8|110939.8|111055.8|110939.8|111055.8|110939.8|111055.8|110939.8|1
1735173140000|2024-12-26 00:32:20|111059|110943|111059|110943|111059|110943|111059|110943|1
1735173160000|2024-12-26 00:32:40|111053.3|110937.3|111053.3|110937.3|111053.3|110937.3|111053.3|110937.3|1
1735173190000|2024-12-26 00:33:10|111059|110943|111059|110943|111059|110943|111059|110943|1
1735173200000|2024-12-26 00:33:20|111050.2|110934.2|111059|110943|111059|110943|111049|110933|7
1735173220000|2024-12-26 00:33:40|111054.3|110938.3|111054.3|110938.3|111054.3|110938.3|111054.3|110938.3|1
1735173240000|2024-12-26 00:34:00|111056.1|110940.1|111055.3|110939.3|111056.9|110940.9|111055.3|110939.3|4
1735173250000|2024-12-26 00:34:10|111062|110946|111062|110946|111062|110946|111062|110946|1
1735173260000|2024-12-26 00:34:20|111064.5|110948.5|111064.5|110948.5|111064.5|110948.5|111062|110946|5
1735173270000|2024-12-26 00:34:30|111056.1|110940.1|111056.1|110940.1|111056.1|110940.1|111056.1|110940.1|1
1735173300000|2024-12-26 00:35:00|111057|110941|111064.5|110948.5|111064.5|110948.5|111053.2|110937.2|4
1735173310000|2024-12-26 00:35:10|111062|110946|111043.7|110927.7|111062|110946|111043.7|110927.7|4
1735173320000|2024-12-26 00:35:20|111048|110932|111043.7|110927.7|111048|110932|111043.7|110927.7|2
1735173340000|2024-12-26 00:35:40|111045.5|110929.5|111059.5|110943.5|111059.5|110943.5|111045.5|110929.5|3
1735173360000|2024-12-26 00:36:00|111062.4|110946.4|111056.9|110940.9|111062.4|110946.4|111056.9|110940.9|2
1735173370000|2024-12-26 00:36:10|111039.4|110923.4|111039.4|110923.4|111039.4|110923.4|111039.4|110923.4|1
1735173400000|2024-12-26 00:36:40|111040.9|110924.9|111040.9|110924.9|111040.9|110924.9|111040.9|110924.9|1
1735173420000|2024-12-26 00:37:00|111054.9|110938.9|111053.8|110937.8|111054.9|110938.9|111037.2|110921.2|4
1735173430000|2024-12-26 00:37:10|111056.1|110940.1|111053.8|110937.8|111056.1|110940.1|111053.8|110937.8|2
1735173440000|2024-12-26 00:37:20|111056.1|110940.1|111056.1|110940.1|111056.1|110940.1|111056.1|110940.1|1
1735173450000|2024-12-26 00:37:30|111053.8|110937.8|111056.1|110940.1|111056.1|110940.1|111053.8|110937.8|2
1735173460000|2024-12-26 00:37:40|111062|110946|111062|110946|111062|110946|111062|110946|1
1735173470000|2024-12-26 00:37:50|111064.5|110948.5|111064.5|110948.5|111064.5|110948.5|111064.5|110948.5|1
1735173480000|2024-12-26 00:38:00|111055.7|110939.7|111058.3|110942.3|111058.3|110942.3|111055.7|110939.7|2
1735173490000|2024-12-26 00:38:10|111057.5|110941.5|111058.7|110942.7|111058.7|110942.7|111057.5|110941.5|2
1735173510000|2024-12-26 00:38:30|111058.3|110942.3|111067|110951|111067.1|110951.1|111058.3|110942.3|7
1735173530000|2024-12-26 00:38:50|111060.9|110944.9|111060.9|110944.9|111060.9|110944.9|111060.9|110944.9|1
1735173540000|2024-12-26 00:39:00|111054.8|110938.8|111054.8|110938.8|111054.8|110938.8|111054.8|110938.8|1
1735173550000|2024-12-26 00:39:10|111060.9|110944.9|111060.9|110944.9|111060.9|110944.9|111060.9|110944.9|1
1735173560000|2024-12-26 00:39:20|111067|110951|111067|110951|111067|110951|111067|110951|1
1735173570000|2024-12-26 00:39:30|111064.5|110948.5|111064.5|110948.5|111064.5|110948.5|111064.5|110948.5|1
1735173590000|2024-12-26 00:39:50|111056.5|110940.5|111056.5|110940.5|111059.8|110943.8|111050.2|110934.2|8
1735173600000|2024-12-26 00:40:00|111055.8|110939.8|111056.5|110940.5|111060.8|110944.8|111055.7|110939.7|4
1735173630000|2024-12-26 00:40:30|111054.4|110938.4|111056.3|110940.3|111059.3|110943.3|111054.4|110938.4|7
1735173640000|2024-12-26 00:40:40|111058.9|110942.9|111059.8|110943.8|111059.8|110943.8|111056.3|110940.3|3
1735173660000|2024-12-26 00:41:00|111058.9|110942.9|111055.8|110939.8|111058.9|110942.9|111052.8|110936.8|8
1735173670000|2024-12-26 00:41:10|111051|110935|111051|110935|111051|110935|111051|110935|1
1735173690000|2024-12-26 00:41:30|111059|110943|111059.5|110943.5|111064.5|110948.5|111059|110943|3
1735173700000|2024-12-26 00:41:40|111064.5|110948.5|111065.7|110949.7|111065.8|110949.8|111062|110946|4
1735173710000|2024-12-26 00:41:50|111064.5|110948.5|111059.8|110943.8|111064.5|110948.5|111059.8|110943.8|2
1735173720000|2024-12-26 00:42:00|111058|110942|111058|110942|111059.8|110943.8|111056.8|110940.8|6
1735173730000|2024-12-26 00:42:10|111059.8|110943.8|111059.8|110943.8|111059.8|110943.8|111059.8|110943.8|1
1735173740000|2024-12-26 00:42:20|111064.5|110948.5|111059.5|110943.5|111064.5|110948.5|111059.5|110943.5|2
1735173750000|2024-12-26 00:42:30|111056|110940|111055.6|110939.6|111058.9|110942.9|111055.6|110939.6|3
1735173760000|2024-12-26 00:42:40|111055|110939|111055.4|110939.4|111055.4|110939.4|111054.3|110938.3|6
1735173770000|2024-12-26 00:42:50|111052.1|110936.1|111052.1|110936.1|111052.1|110936.1|111052.1|110936.1|1
1735173780000|2024-12-26 00:43:00|111053.9|110937.9|111053.9|110937.9|111053.9|110937.9|111052.1|110936.1|3
1735173800000|2024-12-26 00:43:20|111056.5|110940.5|111056.5|110940.5|111059|110943|111056.5|110940.5|3
1735173820000|2024-12-26 00:43:40|111051.5|110935.5|111051.5|110935.5|111051.5|110935.5|111048.5|110932.5|3
1735173840000|2024-12-26 00:44:00|111048.5|110932.5|111059.4|110943.4|111059.4|110943.4|111048.5|110932.5|4
1735173850000|2024-12-26 00:44:10|111056.1|110940.1|111056.3|110940.3|111056.3|110940.3|111055.2|110939.2|7
1735173860000|2024-12-26 00:44:20|111055.3|110939.3|111051.3|110935.3|111055.3|110939.3|111050.3|110934.3|5
1735173870000|2024-12-26 00:44:30|111053.5|110937.5|111055.8|110939.8|111055.8|110939.8|111053.5|110937.5|2
1735173880000|2024-12-26 00:44:40|111051.3|110935.3|111054.1|110938.1|111055.8|110939.8|111051.3|110935.3|6
1735173890000|2024-12-26 00:44:50|111056.5|110940.5|111052.5|110936.5|111056.5|110940.5|111042.2|110926.2|6
1735173900000|2024-12-26 00:45:00|111049|110933|111061.1|110945.1|111061.1|110945.1|111049|110933|9
1735173910000|2024-12-26 00:45:10|111057.8|110941.8|111049.4|110933.4|111057.8|110941.8|111044.4|110928.4|7
1735173920000|2024-12-26 00:45:20|111053.1|110937.1|111052.5|110936.5|111057.5|110941.5|111052.5|110936.5|5
1735173930000|2024-12-26 00:45:30|111053.5|110937.5|111053.5|110937.5|111053.5|110937.5|111053.5|110937.5|1
1735173940000|2024-12-26 00:45:40|111052.5|110936.5|111051|110935|111052.5|110936.5|111045.4|110929.4|12
1735173950000|2024-12-26 00:45:50|111049.7|110933.7|111049.7|110933.7|111049.7|110933.7|111049.7|110933.7|1
1735173960000|2024-12-26 00:46:00|111052.2|110936.2|111049.7|110933.7|111052.2|110936.2|111049.5|110933.5|6
1735173970000|2024-12-26 00:46:10|111054|110938|110989.3|110873.3|111054|110938|110989.3|110873.3|4
1735173980000|2024-12-26 00:46:20|110989|110873|110976.9|110860.9|110994.3|110878.3|110976.9|110860.9|10
1735173990000|2024-12-26 00:46:30|110976.8|110860.8|110922.9|110806.9|110976.8|110860.8|110908.7|110792.7|23
1735174000000|2024-12-26 00:46:40|110924.6|110808.6|110834|110718|110924.6|110808.6|110826|110710|28
1735174010000|2024-12-26 00:46:50|110830.7|110714.7|110792.8|110676.8|110838.6|110722.6|110792.8|110676.8|15
1735174020000|2024-12-26 00:47:00|110790.4|110674.4|110780.6|110664.6|110790.4|110674.4|110778.1|110662.1|11
1735174030000|2024-12-26 00:47:10|110783.1|110667.1|110789.1|110673.1|110793.2|110677.2|110778.3|110662.3|12
1735174040000|2024-12-26 00:47:20|110790|110674|110781.1|110665.1|110791.8|110675.8|110778|110662|8
1735174050000|2024-12-26 00:47:30|110783.6|110667.6|110751.3|110635.3|110783.7|110667.7|110751.2|110635.2|12
1735174060000|2024-12-26 00:47:40|110753.8|110637.8|110750.1|110634.1|110753.8|110637.8|110750.1|110634.1|2
1735174070000|2024-12-26 00:47:50|110752.6|110636.6|110750.1|110634.1|110752.6|110636.6|110750.1|110634.1|2
1735174080000|2024-12-26 00:48:00|110748.8|110632.8|110743|110627|110751.3|110635.3|110739.5|110623.5|9
1735174090000|2024-12-26 00:48:10|110748|110632|110746.6|110630.6|110750|110634|110743|110627|8
1735174100000|2024-12-26 00:48:20|110749.1|110633.1|110745|110629|110761.6|110645.6|110743.3|110627.3|13
1735174110000|2024-12-26 00:48:30|110743.8|110627.8|110745.1|110629.1|110749.5|110633.5|110743.2|110627.2|10
1735174130000|2024-12-26 00:48:50|110745.9|110629.9|110744.6|110628.6|110749.6|110633.6|110744.3|110628.3|9
1735174140000|2024-12-26 00:49:00|110741.9|110625.9|110742.9|110626.9|110748.4|110632.4|110741.7|110625.7|10
1735174150000|2024-12-26 00:49:10|110740.9|110624.9|110746.1|110630.1|110755.7|110639.7|110740.9|110624.9|10
1735174170000|2024-12-26 00:49:30|110751.7|110635.7|110733.9|110617.9|110751.7|110635.7|110733.9|110617.9|5
1735174180000|2024-12-26 00:49:40|110737.5|110621.5|110736.4|110620.4|110746.2|110630.2|110732.8|110616.8|19
1735174190000|2024-12-26 00:49:50|110742.3|110626.3|110738.8|110622.8|110742.3|110626.3|110734.4|110618.4|9
1735174200000|2024-12-26 00:50:00|110734.2|110618.2|110738.7|110622.7|110738.7|110622.7|110734.2|110618.2|2
1735174210000|2024-12-26 00:50:10|110734.3|110618.3|110734.6|110618.6|110738.7|110622.7|110734.3|110618.3|7
1735174220000|2024-12-26 00:50:20|110738.5|110622.5|110733.3|110617.3|110738.5|110622.5|110733.3|110617.3|4
1735174230000|2024-12-26 00:50:30|110732.5|110616.5|110743.2|110627.2|110743.2|110627.2|110731.2|110615.2|17
1735174240000|2024-12-26 00:50:40|110746.5|110630.5|110738.7|110622.7|110751.2|110635.2|110729.1|110613.1|13
1735174250000|2024-12-26 00:50:50|110733.4|110617.4|110741.1|110625.1|110745.5|110629.5|110733.4|110617.4|11
1735174270000|2024-12-26 00:51:10|110744.4|110628.4|110739.4|110623.4|110749.7|110633.7|110739.4|110623.4|7
1735174280000|2024-12-26 00:51:20|110740.6|110624.6|110736.5|110620.5|110740.6|110624.6|110734.8|110618.8|6
1735174290000|2024-12-26 00:51:30|110739.4|110623.4|110738.1|110622.1|110739.4|110623.4|110738.1|110622.1|2
1735174300000|2024-12-26 00:51:40|110739.4|110623.4|110743|110627|110743|110627|110739.4|110623.4|2
1735174310000|2024-12-26 00:51:50|110728|110612|110698.5|110582.5|110728|110612|110698.5|110582.5|9
1735174320000|2024-12-26 00:52:00|110714|110598|110708.6|110592.6|110714.5|110598.5|110708.6|110592.6|4
1735174330000|2024-12-26 00:52:10|110709.5|110593.5|110724.8|110608.8|110726.5|110610.5|110709.5|110593.5|12
1735174340000|2024-12-26 00:52:20|110727.4|110611.4|110723.1|110607.1|110727.4|110611.4|110723.1|110607.1|2
1735174350000|2024-12-26 00:52:30|110721|110605|110716.9|110600.9|110721|110605|110714.5|110598.5|4
1735174370000|2024-12-26 00:52:50|110718|110602|110726.5|110610.5|110728.4|110612.4|110718|110602|6
1735174380000|2024-12-26 00:53:00|110726.4|110610.4|110720.5|110604.5|110728.9|110612.9|110720.5|110604.5|6
1735174390000|2024-12-26 00:53:10|110728.4|110612.4|110723.8|110607.8|110728.4|110612.4|110723.8|110607.8|4
1735174400000|2024-12-26 00:53:20|110725.5|110609.5|110723|110607|110725.5|110609.5|110720.5|110604.5|5
1735174410000|2024-12-26 00:53:30|110722.2|110606.2|110724.8|110608.8|110731.1|110615.1|110722.2|110606.2|11
1735174420000|2024-12-26 00:53:40|110725.9|110609.9|110729.1|110613.1|110729.1|110613.1|110724.4|110608.4|8
1735174430000|2024-12-26 00:53:50|110725.7|110609.7|110732.2|110616.2|110732.2|110616.2|110715.8|110599.8|16
1735174440000|2024-12-26 00:54:00|110729.1|110613.1|110731.8|110615.8|110732.5|110616.5|110720.7|110604.7|18
1735174450000|2024-12-26 00:54:10|110732|110616|110728.8|110612.8|110732|110616|110715.3|110599.3|17
1735174460000|2024-12-26 00:54:20|110723.8|110607.8|110722|110606|110725.3|110609.3|110719.9|110603.9|10
1735174470000|2024-12-26 00:54:30|110722.5|110606.5|110695.9|110579.9|110724.1|110608.1|110695.9|110579.9|13
1735174480000|2024-12-26 00:54:40|110693.6|110577.6|110702.6|110586.6|110702.6|110586.6|110688.7|110572.7|11
1735174490000|2024-12-26 00:54:50|110704.3|110588.3|110703.1|110587.1|110706|110595|110697.6|110583.5|21
1735174500000|2024-12-26 00:55:00|110710.2|110594.2|110723.2|110607.2|110739.9|110623.9|110710.2|110594.2|17
1735174510000|2024-12-26 00:55:10|110722.3|110606.3|110722.7|110606.7|110722.7|110606.7|110721.4|110605.4|4
1735174520000|2024-12-26 00:55:20|110722.5|110606.5|110722|110606|110722.6|110606.6|110720.3|110604.3|6
1735174530000|2024-12-26 00:55:30|110722.2|110606.2|110722.4|110606.4|110722.6|110606.6|110720.3|110604.3|7
1735174540000|2024-12-26 00:55:40|110723|110607|110723|110607|110723|110607|110723|110607|1
1735174550000|2024-12-26 00:55:50|110720.5|110604.5|110723|110607|110724|110608|110720.5|110604.5|3
1735174560000|2024-12-26 00:56:00|110720.9|110604.9|110723|110607|110723|110607|110720.9|110604.9|2
1735174570000|2024-12-26 00:56:10|110724.3|110608.3|110725.5|110609.5|110726.8|110610.8|110722.6|110606.6|5
1735174580000|2024-12-26 00:56:20|110724.7|110608.7|110725.1|110609.1|110741.9|110625.9|110722.9|110606.9|14
1735174590000|2024-12-26 00:56:30|110724.7|110608.7|110731.9|110615.9|110732.7|110616.7|110723.8|110607.8|8
1735174600000|2024-12-26 00:56:40|110732.2|110616.2|110725.5|110609.5|110732.2|110616.2|110723.1|110607.1|4
1735174610000|2024-12-26 00:56:50|110729|110613|110722.1|110606.1|110729|110613|110722.1|110606.1|5
1735174620000|2024-12-26 00:57:00|110725.5|110609.5|110728|110612|110734.5|110618.5|110724.6|110608.6|10
1735174630000|2024-12-26 00:57:10|110725.5|110609.5|110728|110612|110730.3|110614.3|110725.5|110609.5|4
1735174650000|2024-12-26 00:57:30|110725.5|110609.5|110725.5|110609.5|110725.5|110609.5|110725.5|110609.5|1
1735174680000|2024-12-26 00:58:00|110721.9|110605.9|110725.5|110609.5|110725.5|110609.5|110721.8|110605.8|3
1735174700000|2024-12-26 00:58:20|110729|110613|110728|110612|110729|110613|110728|110612|2
1735174710000|2024-12-26 00:58:30|110722.5|110606.5|110752.8|110636.8|110752.8|110636.8|110722.5|110606.5|11
1735174720000|2024-12-26 00:58:40|110752.9|110636.9|110752.7|110636.7|110752.9|110636.9|110752.6|110636.6|4
1735174730000|2024-12-26 00:58:50|110753|110637|110752.7|110636.7|110753|110637|110752.5|110636.5|4
1735174740000|2024-12-26 00:59:00|110750.5|110634.5|110741.4|110625.4|110750.5|110634.5|110739.8|110623.8|7
1735174750000|2024-12-26 00:59:10|110740.2|110624.2|110741|110625|110741|110625|110740.1|110624.1|3
1735174760000|2024-12-26 00:59:20|110740.7|110624.7|110740.5|110624.5|110741|110625|110740.1|110624.1|4
1735174770000|2024-12-26 00:59:30|110741|110625|110740.5|110624.5|110741|110625|110740.5|110624.5|2
1735174780000|2024-12-26 00:59:40|110743|110627|110743|110627|110743|110627|110743|110627|1
1735174790000|2024-12-26 00:59:50|110745.7|110629.7|110744.8|110628.8|110745.7|110629.7|110744.8|110628.8|2
1735174800000|2024-12-26 01:00:00|110725|110675|110745.5|110660.2|110769.5|110692|110725|110657.1|43
1735174810000|2024-12-26 01:00:10|110757.5|110670.9|110763.4|110668.6|110764.4|110700|110742.4|110660.2|44
1735174820000|2024-12-26 01:00:20|110752.8|110665.3|110761.8|110672.5|110774.3|110685.6|110743.4|110660.5|60
1735174830000|2024-12-26 01:00:30|110761.1|110677.4|110766.3|110670.7|110773.8|110681.5|110744.5|110664.7|50
1735174840000|2024-12-26 01:00:40|110762.3|110667.4|110760.5|110675.9|110764.9|110680|110740.4|110664.2|36
1735174850000|2024-12-26 01:00:50|110745.2|110673.9|110762.4|110673.7|110762.4|110684.6|110733|110663.6|39
1735174860000|2024-12-26 01:01:00|110739.7|110664.4|110765.1|110680.3|110768.3|110684.9|110739.7|110664.4|25
1735174870000|2024-12-26 01:01:10|110763.7|110683.6|110743.4|110673.3|110763.7|110683.6|110741.9|110666.8|37
1735174880000|2024-12-26 01:01:20|110749.9|110677.9|110754|110674.8|110763|110677.9|110742.7|110667.5|49
1735174890000|2024-12-26 01:01:30|110759.2|110676.2|110734.5|110684.5|110759.4|110691.1|110734.1|110667.6|34
1735174900000|2024-12-26 01:01:40|110734.1|110684.1|110741.8|110671.5|110750.9|110684.4|110730.9|110667.4|35
1735174910000|2024-12-26 01:01:50|110733.7|110683.7|110762.9|110678.7|110762.9|110684.3|110731.7|110669.3|44
1735174920000|2024-12-26 01:02:00|110770.5|110686|110753.5|110703.5|110770.5|110703.8|110746.8|110686|18
1735174930000|2024-12-26 01:02:10|110762.3|110691.3|110765.7|110686.4|110773|110703.8|110742.7|110681|22
1735174940000|2024-12-26 01:02:20|110764.4|110685.1|110743.7|110693.7|110769.9|110694.9|110743.4|110681.7|16
1735174950000|2024-12-26 01:02:30|110743.6|110693.6|110745.9|110695.9|110763.5|110695.9|110743.5|110688.9|4
1735174960000|2024-12-26 01:02:40|110743.9|110693.9|110744.9|110694.9|110760.5|110696|110738.2|110669.2|16
1735174970000|2024-12-26 01:02:50|110749.5|110699.5|110745.1|110695.1|110760.5|110699.5|110740.7|110676.2|26
1735174980000|2024-12-26 01:03:00|110761.7|110689.1|110751.9|110681.4|110761.7|110695.8|110743.4|110681.4|12
1735174990000|2024-12-26 01:03:10|110745.7|110695.7|110742.7|110692.7|110751.9|110695.7|110732.2|110675.3|32
1735175000000|2024-12-26 01:03:20|110740.7|110690.7|110746.1|110696.1|110766.8|110697.1|110740.7|110678.6|27
1735175010000|2024-12-26 01:03:30|110741.8|110691.8|110745.1|110695.1|110765.5|110696.1|110741.8|110679.3|12
1735175020000|2024-12-26 01:03:40|110741.1|110691.1|110742.4|110692.4|110748|110698|110741.1|110691.1|12
1735175030000|2024-12-26 01:03:50|110742.1|110692.1|110742|110692|110763.7|110699.2|110740|110687|17
1735175040000|2024-12-26 01:04:00|110743|110693|110728.3|110678.3|110743.7|110693|110726.9|110673.3|59
1735175050000|2024-12-26 01:04:10|110733.3|110683.3|110736.4|110686.4|110736.4|110686.4|110729.6|110679.6|17
1735175060000|2024-12-26 01:04:20|110736.3|110686.3|110737.4|110687.4|110740.4|110690.4|110725.2|110675.2|26
1735175070000|2024-12-26 01:04:30|110739.7|110689.7|110730.8|110680.8|110739.7|110689.7|110728.7|110678.7|20
1735175080000|2024-12-26 01:04:40|110730.9|110680.9|110734.2|110684.2|110740.8|110690.8|110730.1|110680.1|26
1735175090000|2024-12-26 01:04:50|110734|110684|110734.8|110684.8|110742.3|110692.3|110729.7|110679.7|15
1735175100000|2024-12-26 01:05:00|110733.8|110683.8|110727.8|110677.8|110733.8|110683.8|110725.8|110675.8|20
1735175110000|2024-12-26 01:05:10|110728.3|110678.3|110730.6|110680.6|110735.3|110685.3|110726.4|110676.4|39
1735175120000|2024-12-26 01:05:20|110732.2|110682.2|110733.6|110683.6|110736.3|110684.2|110726.3|110666.3|24
1735175130000|2024-12-26 01:05:30|110734.6|110684.6|110734.5|110684.5|110738.3|110688.3|110728.1|110678.1|21
1735175140000|2024-12-26 01:05:40|110733.5|110683.5|110735.9|110685.9|110738.4|110688.4|110728.7|110678.7|20
1735175150000|2024-12-26 01:05:50|110734.5|110684.5|110733.1|110683.1|110735.5|110685.5|110724|110674|45
1735175160000|2024-12-26 01:06:00|110726.7|110676.7|110740.3|110690.3|110747.3|110697.3|110726.7|110676.7|48
1735175170000|2024-12-26 01:06:10|110742.3|110692.3|110739.7|110689.7|110748.6|110698.6|110733.8|110683.8|31
1735175180000|2024-12-26 01:06:20|110743.7|110693.7|110740.5|110690.5|110746.5|110696.5|110734.3|110684.3|34
1735175190000|2024-12-26 01:06:30|110746.2|110696.2|110728.3|110678.3|110746.2|110696.2|110728.3|110665.9|33
1735175200000|2024-12-26 01:06:40|110734.3|110684.3|110740|110690|110741.1|110691.1|110734.3|110684.3|8
1735175210000|2024-12-26 01:06:50|110740.1|110690.1|110739|110689|110744|110694|110734|110684|9
1735175220000|2024-12-26 01:07:00|110736.5|110686.5|110736.5|110686.5|110742|110692|110733.5|110683.5|14
1735175230000|2024-12-26 01:07:10|110733|110683|110732|110682|110736.5|110686.5|110726.5|110676.5|21
1735175240000|2024-12-26 01:07:20|110729.5|110679.5|110734.1|110684.1|110736.4|110686.4|110727.5|110677.5|19
1735175250000|2024-12-26 01:07:30|110731.1|110681.1|110737.7|110687.7|110742|110692|110728.8|110678.8|23
1735175260000|2024-12-26 01:07:40|110736|110686|110732.7|110682.7|110739.8|110689.8|110732.7|110682.7|16
1735175270000|2024-12-26 01:07:50|110731.7|110681.7|110728.1|110678.1|110731.7|110681.7|110727.1|110677.1|6
1735175280000|2024-12-26 01:08:00|110732.1|110682.1|110729.2|110679.2|110734.9|110684.9|110728.2|110678.2|12
1735175290000|2024-12-26 01:08:10|110733.1|110683.1|110732.3|110682.3|110736.4|110686.4|110730.2|110680.2|12
1735175300000|2024-12-26 01:08:20|110731.5|110681.5|110738.9|110688.9|110741.7|110691.7|110731.5|110681.5|17
1735175310000|2024-12-26 01:08:30|110737.9|110687.9|110735|110685|110737.9|110687.9|110735|110685|4
1735175320000|2024-12-26 01:08:40|110737.2|110687.2|110737.2|110687.2|110737.2|110687.2|110737.2|110687.2|1
1735175330000|2024-12-26 01:08:50|110733.1|110683.1|110737.5|110687.5|110737.5|110687.5|110733.1|110683.1|2
1735175340000|2024-12-26 01:09:00|110742.5|110692.5|110742.5|110692.5|110742.5|110692.5|110742.5|110692.5|1
1735175350000|2024-12-26 01:09:10|110740|110690|110738|110688|110740|110690|110738|110688|2
1735175360000|2024-12-26 01:09:20|110734.6|110684.6|110735.6|110685.6|110739.8|110689.8|110734.6|110684.6|4
1735175370000|2024-12-26 01:09:30|110733.9|110683.9|110734.9|110684.9|110734.9|110684.9|110733.9|110683.9|2
1735175390000|2024-12-26 01:09:50|110739.5|110689.5|110741.5|110691.5|110743.5|110693.5|110739.5|110689.5|3
1735175400000|2024-12-26 01:10:00|110738.5|110688.5|110737.8|110687.8|110744.5|110694.5|110737.8|110687.8|6
1735175410000|2024-12-26 01:10:10|110739.5|110689.5|110740.8|110690.8|110740.8|110690.8|110737.5|110687.5|6
1735175420000|2024-12-26 01:10:20|110737|110687|110741.1|110691.1|110741.1|110691.1|110737|110687|2
1735175430000|2024-12-26 01:10:30|110739.5|110689.5|110741.9|110691.9|110744.3|110694.3|110734.7|110684.7|20
1735175440000|2024-12-26 01:10:40|110740.4|110690.4|110737.3|110687.3|110740.4|110690.4|110734.3|110684.3|5
1735175450000|2024-12-26 01:10:50|110741.8|110691.8|110740.4|110690.4|110741.8|110691.8|110739.4|110689.4|3
1735175460000|2024-12-26 01:11:00|110738.8|110688.8|110738.2|110688.2|110739.8|110689.8|110734.2|110684.2|7
1735175480000|2024-12-26 01:11:20|110734.8|110684.8|110740.3|110690.3|110740.3|110690.3|110734.8|110684.8|6
1735175490000|2024-12-26 01:11:30|110742|110692|110741|110691|110742|110692|110741|110691|2
1735175500000|2024-12-26 01:11:40|110744|110694|110760|110710|110762.3|110712.3|110743.6|110693.6|37
1735175510000|2024-12-26 01:11:50|110758.6|110708.6|110762|110712|110762.6|110712.6|110753.3|110703.3|16
1735175520000|2024-12-26 01:12:00|110760.8|110710.8|110754.1|110704.1|110762|110712|110754|110704|10
1735175530000|2024-12-26 01:12:10|110752.4|110702.4|110744.9|110694.9|110752.4|110702.4|110741.8|110691.8|10
1735175540000|2024-12-26 01:12:20|110743.2|110693.2|110752.6|110702.6|110752.6|110702.6|110743.2|110693.2|12
1735175550000|2024-12-26 01:12:30|110749.9|110699.9|110749|110699|110752.6|110702.6|110748.6|110698.6|8
1735175560000|2024-12-26 01:12:40|110750|110700|110749.3|110699.3|110751.6|110701.6|110747.9|110697.9|4
1735175570000|2024-12-26 01:12:50|110752.5|110702.5|110751.5|110701.5|110752.5|110702.5|110750|110700|3
1735175580000|2024-12-26 01:13:00|110754.5|110704.5|110758|110708|110758|110708|110754|110704|5
1735175590000|2024-12-26 01:13:10|110756.5|110706.5|110756.5|110706.5|110756.5|110706.5|110756.5|110706.5|1
1735175600000|2024-12-26 01:13:20|110752.5|110702.5|110755|110705|110756.5|110706.5|110749.5|110699.5|10
1735175610000|2024-12-26 01:13:30|110756.5|110706.5|110759|110709|110759|110709|110756.5|110706.5|2
1735175620000|2024-12-26 01:13:40|110757.5|110707.5|110754|110704|110757.5|110707.5|110752.5|110702.5|5
1735175630000|2024-12-26 01:13:50|110752.5|110702.5|110748.3|110698.3|110756.5|110706.5|110748.3|110698.3|6
1735175640000|2024-12-26 01:14:00|110747.7|110697.7|110750.3|110700.3|110751.2|110701.2|110747.7|110697.7|6
1735175650000|2024-12-26 01:14:10|110748.6|110698.6|110747.8|110697.8|110749.6|110699.6|110745.2|110695.2|13
1735175660000|2024-12-26 01:14:20|110747.5|110697.5|110747.4|110697.4|110747.5|110697.5|110747|110697|3
1735175670000|2024-12-26 01:14:30|110747.3|110697.3|110748.8|110698.8|110748.8|110698.8|110747|110697|5
1735175680000|2024-12-26 01:14:40|110750.4|110700.4|110759.3|110709.3|110763.5|110713.5|110749.4|110699.4|16
1735175690000|2024-12-26 01:14:50|110754.9|110704.9|110752.7|110702.7|110754.9|110704.9|110749.7|110699.7|5
1735175700000|2024-12-26 01:15:00|110752|110702|110744.9|110694.9|110752|110702|110742.7|110692.7|16
1735175710000|2024-12-26 01:15:10|110745.9|110695.9|110745.8|110695.8|110745.9|110695.9|110741.5|110691.5|8
1735175720000|2024-12-26 01:15:20|110744.8|110694.8|110744.9|110694.9|110744.9|110694.9|110742.3|110692.3|5
1735175730000|2024-12-26 01:15:30|110746.6|110696.6|110742.8|110692.8|110746.6|110696.6|110742.6|110692.6|9
1735175740000|2024-12-26 01:15:40|110744.5|110694.5|110746.7|110696.7|110748.1|110698.1|110740.8|110690.8|13
1735175750000|2024-12-26 01:15:50|110747.6|110697.6|110746.4|110696.4|110748.7|110698.7|110746.4|110696.4|4
1735175760000|2024-12-26 01:16:00|110746.3|110696.3|110746.3|110696.3|110746.3|110696.3|110746.3|110696.3|1
1735175770000|2024-12-26 01:16:10|110747.3|110697.3|110747.3|110697.3|110747.3|110697.3|110747.3|110697.3|1
1735175780000|2024-12-26 01:16:20|110751|110701|110751|110701|110751|110701|110751|110701|1
1735175790000|2024-12-26 01:16:30|110753.5|110703.5|110751|110701|110753.5|110703.5|110751|110701|3
1735175800000|2024-12-26 01:16:40|110749.5|110699.5|110748.1|110698.1|110749.5|110699.5|110746.6|110696.6|3
1735175810000|2024-12-26 01:16:50|110749.7|110699.7|110752.5|110702.5|110756.9|110706.9|110749.7|110699.7|9
1735175820000|2024-12-26 01:17:00|110753.6|110703.6|110760.4|110710.4|110761.9|110711.9|110752.1|110702.1|17
1735175830000|2024-12-26 01:17:10|110756.6|110706.6|110756.4|110706.4|110763.1|110713.1|110753.4|110703.4|13
1735175840000|2024-12-26 01:17:20|110757.4|110707.4|110762.6|110712.6|110768.9|110718.9|110757.4|110707.4|16
1735175850000|2024-12-26 01:17:30|110766.7|110716.7|110763.5|110713.5|110768.2|110718.2|110761.3|110711.3|19
1735175860000|2024-12-26 01:17:40|110761.8|110711.8|110761.8|110711.8|110761.8|110711.8|110761.8|110711.8|1
1735175870000|2024-12-26 01:17:50|110762.2|110712.2|110768.8|110718.8|110770.1|110720.1|110762.2|110712.2|11
1735175890000|2024-12-26 01:18:10|110768.3|110718.3|110769.7|110719.7|110773.9|110723.9|110768.3|110718.3|6
1735175900000|2024-12-26 01:18:20|110766|110716|110766|110716|110766|110716|110766|110716|1
1735175910000|2024-12-26 01:18:30|110772.4|110722.4|110768.3|110718.3|110776.4|110726.4|110767.2|110717.2|9
1735175920000|2024-12-26 01:18:40|110766.6|110716.6|110774.8|110724.8|110777.6|110727.6|110759.6|110709.6|13
1735175930000|2024-12-26 01:18:50|110776.4|110726.4|110775.7|110725.7|110776.4|110726.4|110774.7|110724.7|4
1735175940000|2024-12-26 01:19:00|110773.1|110723.1|110775.4|110725.4|110776.4|110726.4|110773.1|110723.1|3
1735175950000|2024-12-26 01:19:10|110772.4|110722.4|110773.4|110723.4|110775|110725|110772.4|110722.4|4
1735175960000|2024-12-26 01:19:20|110776|110726|110768.5|110718.5|110776|110726|110766.9|110716.9|13
1735175970000|2024-12-26 01:19:30|110770.2|110720.2|110770|110720|110770.2|110720.2|110770|110720|2
1735175980000|2024-12-26 01:19:40|110770.6|110720.6|110771.2|110721.2|110772.2|110722.2|110770.5|110720.5|4
1735175990000|2024-12-26 01:19:50|110770.3|110720.3|110771.2|110721.2|110771.2|110721.2|110770.3|110720.3|2
1735176000000|2024-12-26 01:20:00|110772.6|110722.6|110772.6|110722.6|110773.9|110723.9|110770.9|110720.9|7
1735176010000|2024-12-26 01:20:10|110770.3|110720.3|110771.9|110721.9|110771.9|110721.9|110770.3|110720.3|2
1735176020000|2024-12-26 01:20:20|110772.4|110722.4|110769.2|110719.2|110772.4|110722.4|110769.2|110719.2|5
1735176030000|2024-12-26 01:20:30|110772.1|110722.1|110769.2|110719.2|110772.1|110722.1|110762.6|110712.6|4
1735176060000|2024-12-26 01:21:00|110772|110722|110776.4|110726.4|110781.3|110731.3|110772|110722|6
1735176070000|2024-12-26 01:21:10|110777.1|110727.1|110775.8|110725.8|110778.7|110728.7|110774.7|110724.7|8
1735176080000|2024-12-26 01:21:20|110777|110727|110776.8|110726.8|110780.5|110730.5|110775.8|110725.8|7
1735176090000|2024-12-26 01:21:30|110775.1|110725.1|110774.8|110724.8|110777.2|110727.2|110773.4|110723.4|10
1735176100000|2024-12-26 01:21:40|110776.3|110726.3|110775.5|110725.5|110776.3|110726.3|110774|110724|6
1735176110000|2024-12-26 01:21:50|110776|110726|110775.4|110725.4|110776|110726|110774.5|110724.5|4
1735176120000|2024-12-26 01:22:00|110776|110726|110759.5|110709.5|110776|110726|110756.2|110706.2|45
1735176130000|2024-12-26 01:22:10|110760.5|110710.5|110762|110712|110764.1|110714.1|110753|110703|22
1735176140000|2024-12-26 01:22:20|110760.4|110710.4|110753.2|110703.2|110765.4|110715.4|110753.2|110703.2|34
1735176150000|2024-12-26 01:22:30|110755.6|110705.6|110748.3|110698.3|110762.3|110712.3|110748.2|110698.2|46
1735176160000|2024-12-26 01:22:40|110753.8|110703.8|110750.3|110700.3|110756.8|110706.8|110742.8|110692.8|34
1735176170000|2024-12-26 01:22:50|110758.3|110708.3|110761.4|110711.4|110767.5|110717.5|110755.9|110705.9|18
1735176180000|2024-12-26 01:23:00|110763.9|110713.9|110757.1|110707.1|110765.5|110715.5|110752.8|110702.8|37
1735176190000|2024-12-26 01:23:10|110759.3|110709.3|110758.4|110708.4|110765.3|110715.3|110754.2|110704.2|30
1735176200000|2024-12-26 01:23:20|110758.9|110708.9|110758|110708|110763.1|110713.1|110757.5|110707.5|20
1735176210000|2024-12-26 01:23:30|110762|110712|110771.5|110721.5|110771.5|110721.5|110757|110707|8
1735176220000|2024-12-26 01:23:40|110762.1|110712.1|110758.8|110708.8|110768.5|110718.5|110754.3|110704.3|15
1735176230000|2024-12-26 01:23:50|110761.8|110711.8|110763|110713|110763|110713|110758.3|110708.3|13
1735176240000|2024-12-26 01:24:00|110760.8|110710.8|110760.3|110710.3|110760.8|110710.8|110753.3|110703.3|6
1735176250000|2024-12-26 01:24:10|110755.8|110705.8|110772.7|110722.7|110780.2|110730.2|110755.8|110705.8|18
1735176260000|2024-12-26 01:24:20|110768.3|110718.3|110775.1|110725.1|110782.7|110732.7|110768.3|110718.3|30
1735176270000|2024-12-26 01:24:30|110771.6|110721.6|110774.1|110724.1|110777.1|110727.1|110770.1|110720.1|16
1735176280000|2024-12-26 01:24:40|110772.6|110722.6|110770.9|110720.9|110773.9|110723.9|110770.9|110720.9|10
1735176290000|2024-12-26 01:24:50|110773.4|110723.4|110772.4|110722.4|110773.4|110723.4|110766.2|110716.2|10
1735176300000|2024-12-26 01:25:00|110773.5|110723.5|110775.2|110725.2|110780.1|110730.1|110772.4|110722.4|13
1735176310000|2024-12-26 01:25:10|110777.7|110727.7|110774.7|110724.7|110777.7|110727.7|110774.7|110724.7|3
1735176320000|2024-12-26 01:25:20|110772.2|110722.2|110770.8|110720.8|110775.6|110725.6|110768.5|110718.5|11
1735176330000|2024-12-26 01:25:30|110771.8|110721.8|110779.5|110729.5|110781.5|110731.5|110763.5|110713.5|13
1735176340000|2024-12-26 01:25:40|110778.2|110728.2|110781.8|110731.8|110789|110739|110778.2|110728.2|25
1735176350000|2024-12-26 01:25:50|110782.7|110732.7|110790.7|110740.7|110796|110746|110778|110728|31
1735176360000|2024-12-26 01:26:00|110794|110744|110800.4|110750.4|110801.5|110751.5|110790.2|110740.2|39
1735176370000|2024-12-26 01:26:10|110800.8|110750.8|110802.2|110752.2|110805|110755|110796.4|110746.4|25
1735176380000|2024-12-26 01:26:20|110801|110751|110798.6|110748.6|110806.1|110756.1|110797.2|110747.2|38
1735176390000|2024-12-26 01:26:30|110801.9|110751.9|110800.4|110750.4|110802.9|110752.9|110796.9|110746.9|31
1735176400000|2024-12-26 01:26:40|110796.4|110746.4|110802.2|110752.2|110802.2|110752.2|110796.4|110746.4|18
1735176410000|2024-12-26 01:26:50|110797.2|110747.2|110798.2|110748.2|110800.2|110750.2|110797.2|110747.2|10
1735176420000|2024-12-26 01:27:00|110792.6|110742.6|110793.6|110743.6|110796.4|110746.4|110792.1|110742.1|11
1735176430000|2024-12-26 01:27:10|110797|110747|110796|110746|110797|110747|110790.2|110740.2|12
1735176440000|2024-12-26 01:27:20|110794|110744|110791.6|110741.6|110796.2|110746.2|110791.6|110741.6|15
1735176450000|2024-12-26 01:27:30|110793.2|110743.2|110797.7|110747.7|110802.9|110752.9|110789.7|110739.7|38
1735176460000|2024-12-26 01:27:40|110796.7|110746.7|110797.4|110747.4|110803.8|110753.8|110793.7|110743.7|23
1735176470000|2024-12-26 01:27:50|110798.4|110748.4|110798.9|110748.9|110799.4|110749.4|110794.9|110744.9|24
1735176480000|2024-12-26 01:28:00|110802.4|110752.4|110800.1|110750.1|110804.3|110754.3|110796.3|110746.3|36
1735176490000|2024-12-26 01:28:10|110799.2|110749.2|110804.4|110754.4|110804.7|110754.7|110799.2|110749.2|11
1735176500000|2024-12-26 01:28:20|110803.2|110753.2|110803.2|110753.2|110805.7|110755.7|110803.2|110753.2|3
1735176510000|2024-12-26 01:28:30|110805.7|110755.7|110802.9|110752.9|110805.7|110771.5|110789.3|110752.7|11
1735176520000|2024-12-26 01:28:40|110804|110754|110798.2|110748.2|110804|110754|110794.7|110744.7|9
1735176530000|2024-12-26 01:28:50|110795.2|110745.2|110802.6|110752.6|110806.7|110756.7|110793.4|110743.4|15
1735176540000|2024-12-26 01:29:00|110787.4|110762.4|110797.8|110747.8|110801.5|110762.4|110785.9|110740.4|15
1735176550000|2024-12-26 01:29:10|110796.2|110746.2|110799.8|110749.8|110799.8|110749.8|110794.5|110744.5|32
1735176560000|2024-12-26 01:29:20|110796.3|110746.3|110795.7|110745.7|110803|110753|110795.3|110745.3|27
1735176570000|2024-12-26 01:29:30|110792.7|110742.7|110794.9|110744.9|110798.3|110748.3|110791.1|110741.1|12
1735176580000|2024-12-26 01:29:40|110792.6|110742.6|110798|110748|110798.2|110748.2|110791.4|110741.4|23
1735176590000|2024-12-26 01:29:50|110794.2|110744.2|110794.1|110744.1|110800.5|110750.5|110792.5|110742.5|17
1735176600000|2024-12-26 01:30:00|110795.6|110745.6|110788|110738|110795.7|110745.7|110787|110737|15
1735176610000|2024-12-26 01:30:10|110786.4|110736.4|110794.4|110744.4|110801.6|110751.6|110786.4|110736.4|30
1735176620000|2024-12-26 01:30:20|110799.4|110749.4|110795|110745|110799.4|110749.4|110788.3|110738.3|31
1735176630000|2024-12-26 01:30:30|110790.7|110740.7|110792|110742|110798|110748|110787.5|110737.5|32
1735176640000|2024-12-26 01:30:40|110797.5|110747.5|110792.3|110742.3|110797.5|110747.5|110788.6|110738.6|22
1735176650000|2024-12-26 01:30:50|110790.3|110740.3|110795.1|110745.1|110800.7|110750.7|110783.9|110733.9|33
1735176660000|2024-12-26 01:31:00|110797.3|110747.3|110802.2|110752.2|110803.6|110753.6|110792.9|110742.9|30
1735176670000|2024-12-26 01:31:10|110803|110753|110803.4|110753.4|110803.4|110753.4|110799.4|110749.4|22
1735176680000|2024-12-26 01:31:20|110800.4|110750.4|110805.3|110755.3|110807.3|110757.3|110799.4|110749.4|13
1735176690000|2024-12-26 01:31:30|110804.4|110754.4|110806.7|110756.7|110806.7|110756.7|110802.2|110752.2|13
1735176700000|2024-12-26 01:31:40|110803.2|110753.2|110799.1|110749.1|110804.2|110754.2|110788.2|110738.2|21
1735176710000|2024-12-26 01:31:50|110795.6|110745.6|110799.9|110749.9|110803|110753|110795.6|110745.6|11
1735176720000|2024-12-26 01:32:00|110796.4|110746.4|110791.1|110741.1|110800.7|110750.7|110791.1|110741.1|29
1735176730000|2024-12-26 01:32:10|110800.4|110750.4|110796.4|110746.4|110800.4|110750.4|110790.7|110740.7|19
1735176740000|2024-12-26 01:32:20|110798.4|110748.4|110797.3|110747.3|110804.2|110754.2|110791.5|110741.5|16
1735176750000|2024-12-26 01:32:30|110804.9|110754.9|110798.8|110748.8|110804.9|110754.9|110798.8|110748.8|4
1735176760000|2024-12-26 01:32:40|110803.9|110753.9|110803.4|110753.4|110805|110755|110798.9|110748.9|7
1735176770000|2024-12-26 01:32:50|110797.4|110747.4|110799.9|110749.9|110803.8|110753.8|110797.4|110747.4|8
1735176780000|2024-12-26 01:33:00|110793.4|110743.4|110798.6|110748.6|110802.2|110752.2|110793.4|110743.4|16
1735176790000|2024-12-26 01:33:10|110802.1|110752.1|110806.2|110756.2|110807.4|110757.4|110798.6|110748.6|11
1735176800000|2024-12-26 01:33:20|110804.5|110754.5|110799.8|110749.8|110804.5|110754.5|110798.8|110748.8|8
1735176810000|2024-12-26 01:33:30|110798.1|110748.1|110804.7|110754.7|110805.1|110755.1|110797.7|110747.7|9
1735176820000|2024-12-26 01:33:40|110803.4|110753.4|110807.8|110757.8|110807.8|110757.8|110803.1|110753.1|5
1735176830000|2024-12-26 01:33:50|110806.3|110756.3|110805.1|110755.1|110806.3|110756.3|110805.1|110755.1|2
1735176840000|2024-12-26 01:34:00|110805.9|110755.9|110803.3|110753.3|110807|110757|110800.3|110750.3|8
1735176850000|2024-12-26 01:34:10|110800.3|110750.3|110793.7|110743.7|110804.6|110754.6|110792.8|110742.8|20
1735176860000|2024-12-26 01:34:20|110794.7|110744.7|110795.9|110745.9|110800.3|110750.3|110794.3|110744.3|10
1735176870000|2024-12-26 01:34:30|110795.6|110745.6|110797.3|110747.3|110799.8|110749.8|110793.3|110743.3|28
1735176880000|2024-12-26 01:34:40|110799.8|110749.8|110802.3|110752.3|110805.1|110755.1|110797.3|110747.3|8
1735176890000|2024-12-26 01:34:50|110797.8|110747.8|110800.4|110750.4|110801.8|110751.8|110793.4|110743.4|7
1735176900000|2024-12-26 01:35:00|110801.2|110751.2|110800.6|110750.6|110801.2|110751.2|110795.6|110745.6|6
1735176910000|2024-12-26 01:35:10|110801.5|110751.5|110802.2|110752.2|110802.2|110752.2|110797.7|110747.7|6
1735176920000|2024-12-26 01:35:20|110804.7|110754.7|110802.2|110752.2|110804.7|110754.7|110801|110751|6
1735176930000|2024-12-26 01:35:30|110803.1|110753.1|110802.1|110752.1|110805.1|110755.1|110790|110740|19
1735176940000|2024-12-26 01:35:40|110798.6|110748.6|110798.6|110748.6|110801.1|110751.1|110796.4|110746.4|13
1735176950000|2024-12-26 01:35:50|110801.6|110751.6|110794.7|110744.7|110802.1|110752.1|110785.7|110735.7|39
1735176960000|2024-12-26 01:36:00|110792.7|110742.7|110797|110747|110801.2|110751.2|110792.3|110742.3|31
1735176970000|2024-12-26 01:36:10|110794.7|110744.7|110796.8|110746.8|110800.3|110750.3|110791|110741|34
1735176980000|2024-12-26 01:36:20|110800.3|110750.3|110798.9|110748.9|110800.3|110750.3|110793.8|110743.8|12
1735176990000|2024-12-26 01:36:30|110795.9|110745.9|110800.5|110750.5|110802.3|110752.3|110793|110743|19
1735177000000|2024-12-26 01:36:40|110797.5|110747.5|110797.5|110747.5|110803.8|110753.8|110794.1|110744.1|19
1735177010000|2024-12-26 01:36:50|110798.3|110748.3|110800.7|110750.7|110802.2|110752.2|110797.8|110747.8|8
1735177020000|2024-12-26 01:37:00|110801.9|110751.9|110800.9|110750.9|110801.9|110751.9|110798.7|110748.7|4
1735177040000|2024-12-26 01:37:20|110804.4|110754.4|110801.5|110751.5|110805.6|110755.6|110801.5|110751.5|6
1735177050000|2024-12-26 01:37:30|110800|110750|110798.2|110748.2|110801.3|110751.3|110791.6|110741.6|8
1735177060000|2024-12-26 01:37:40|110799.2|110749.2|110799.6|110749.6|110802.7|110752.7|110793.7|110743.7|18
1735177070000|2024-12-26 01:37:50|110797.8|110747.8|110798.8|110748.8|110800.3|110750.3|110797.3|110747.3|8
1735177080000|2024-12-26 01:38:00|110797|110747|110802|110752|110802.4|110752.4|110797|110747|5
1735177090000|2024-12-26 01:38:10|110802.9|110752.9|110803|110753|110804.6|110754.6|110799.5|110749.5|11
1735177100000|2024-12-26 01:38:20|110801.3|110751.3|110802.3|110752.3|110802.3|110752.3|110801.3|110751.3|2
1735177110000|2024-12-26 01:38:30|110797.8|110747.8|110803.6|110753.6|110804.3|110754.3|110797.8|110747.8|10
1735177120000|2024-12-26 01:38:40|110800.4|110750.4|110804|110754|110804|110754|110800.4|110750.4|12
1735177140000|2024-12-26 01:39:00|110803.2|110753.2|110804.1|110754.1|110806|110756|110803.2|110753.2|8
1735177150000|2024-12-26 01:39:10|110802.6|110752.6|110802.8|110752.8|110803.5|110753.5|110801.8|110751.8|4
1735177160000|2024-12-26 01:39:20|110801.9|110751.9|110804|110754|110804.3|110754.3|110800|110750|10
1735177170000|2024-12-26 01:39:30|110807.8|110757.8|110805.9|110755.9|110807.8|110757.8|110801.5|110751.5|6
1735177190000|2024-12-26 01:39:50|110805.1|110755.1|110805|110755|110805.9|110755.9|110805|110755|3
1735177200000|2024-12-26 01:40:00|110806|110756|110805|110755|110806|110756|110805|110755|2
1735177210000|2024-12-26 01:40:10|110802.6|110752.6|110804.6|110754.6|110804.6|110754.6|110802.6|110752.6|4
1735177220000|2024-12-26 01:40:20|110801.5|110751.5|110800.9|110750.9|110802.7|110752.7|110796.9|110746.9|14
1735177230000|2024-12-26 01:40:30|110795.7|110745.7|110799.7|110749.7|110799.7|110749.7|110795.7|110745.7|2
1735177240000|2024-12-26 01:40:40|110800.7|110750.7|110800.8|110750.8|110803.1|110753.1|110793.5|110743.5|9
1735177250000|2024-12-26 01:40:50|110799.9|110749.9|110796.9|110746.9|110803.8|110753.8|110791.7|110741.7|34
1735177260000|2024-12-26 01:41:00|110800.4|110750.4|110802.8|110752.8|110804.8|110754.8|110800.4|110750.4|4
1735177280000|2024-12-26 01:41:20|110801|110751|110810.3|110760.3|110811|110761|110801|110751|3
1735177290000|2024-12-26 01:41:30|110808.7|110758.7|110807.5|110757.5|110811.1|110761.1|110803.4|110753.4|14
1735177300000|2024-12-26 01:41:40|110804.7|110754.7|110806.9|110756.9|110807.8|110757.8|110804.7|110754.7|7
1735177310000|2024-12-26 01:41:50|110807.8|110757.8|110807.8|110757.8|110807.8|110757.8|110807.8|110757.8|1
1735177320000|2024-12-26 01:42:00|110806.6|110756.6|110805.6|110755.6|110813.8|110763.8|110799.6|110749.6|13
1735177330000|2024-12-26 01:42:10|110806.6|110756.6|110807.3|110757.3|110807.5|110757.5|110806.4|110756.4|4
1735177340000|2024-12-26 01:42:20|110811.9|110761.9|110810.1|110760.1|110811.9|110761.9|110808.8|110758.8|5
1735177350000|2024-12-26 01:42:30|110808.4|110758.4|110806.9|110756.9|110808.4|110758.4|110806.9|110756.9|2
1735177360000|2024-12-26 01:42:40|110807.8|110757.8|110812.5|110762.5|110814.2|110764.2|110807.8|110757.8|7
1735177370000|2024-12-26 01:42:50|110811|110761|110813.1|110763.1|110814.6|110764.6|110811|110761|7
1735177380000|2024-12-26 01:43:00|110812.4|110762.4|110816.9|110766.9|110818|110768|110810.5|110760.5|7
1735177390000|2024-12-26 01:43:10|110817.9|110767.9|110817.9|110767.9|110818|110768|110817.9|110767.9|3
1735177400000|2024-12-26 01:43:20|110817|110767|110814.5|110764.5|110817|110767|110814.5|110764.5|3
1735177410000|2024-12-26 01:43:30|110815.5|110765.5|110815.5|110765.5|110815.5|110765.5|110815.5|110765.5|1
1735177420000|2024-12-26 01:43:40|110818|110768|110818|110768|110818|110768|110818|110768|1
1735177440000|2024-12-26 01:44:00|110819.5|110769.5|110807.5|110757.5|110819.5|110769.5|110807.5|110757.5|13
1735177450000|2024-12-26 01:44:10|110813|110763|110809.5|110759.5|110813|110763|110808|110758|5
1735177460000|2024-12-26 01:44:20|110812|110762|110810|110760|110812|110762|110810|110760|2
1735177490000|2024-12-26 01:44:50|110810.8|110760.8|110819|110769|110821.2|110771.2|110810.8|110760.8|7
1735177500000|2024-12-26 01:45:00|110818.1|110768.1|110813.1|110763.1|110818.1|110768.1|110812.3|110762.3|5
1735177510000|2024-12-26 01:45:10|110814.7|110764.7|110817.8|110767.8|110819.5|110769.5|110812.2|110762.2|11
1735177540000|2024-12-26 01:45:40|110818.5|110768.5|110814.5|110764.5|110818.5|110768.5|110814.5|110764.5|2
1735177550000|2024-12-26 01:45:50|110817|110767|110815.5|110765.5|110817|110767|110815.5|110765.5|2
1735177570000|2024-12-26 01:46:10|110815.3|110765.3|110810.2|110760.2|110815.3|110765.3|110808.9|110758.9|4
1735177580000|2024-12-26 01:46:20|110811.1|110761.1|110811.1|110761.1|110811.7|110761.7|110808.7|110758.7|13
1735177590000|2024-12-26 01:46:30|110809.4|110759.4|110810.9|110760.9|110817.6|110767.6|110809.4|110759.4|9
1735177610000|2024-12-26 01:46:50|110812.2|110762.2|110812.2|110762.2|110812.2|110762.2|110812.2|110762.2|1
1735177620000|2024-12-26 01:47:00|110815.5|110765.5|110815.5|110765.5|110815.5|110765.5|110815.5|110765.5|1
1735177630000|2024-12-26 01:47:10|110820|110770|110814.9|110764.9|110821.5|110771.5|110813.5|110763.5|8
1735177640000|2024-12-26 01:47:20|110814.1|110764.1|110810.9|110760.9|110814.1|110764.1|110810.9|110760.9|2
1735177650000|2024-12-26 01:47:30|110809.4|110759.4|110809.4|110759.4|110809.4|110759.4|110809.4|110759.4|1
1735177660000|2024-12-26 01:47:40|110811.9|110761.9|110803.8|110753.8|110811.9|110761.9|110803.8|110753.8|4
1735177670000|2024-12-26 01:47:50|110805.2|110755.2|110808.1|110758.1|110810.6|110760.6|110805.2|110755.2|6
1735177690000|2024-12-26 01:48:10|110810.2|110760.2|110810.2|110760.2|110810.2|110760.2|110810.2|110760.2|1
1735177700000|2024-12-26 01:48:20|110809.3|110759.3|110812.4|110762.4|110812.8|110762.8|110808.6|110758.6|5
1735177710000|2024-12-26 01:48:30|110811.6|110761.6|110817|110767|110820.9|110770.9|110811.6|110761.6|13
1735177720000|2024-12-26 01:48:40|110816|110766|110820.7|110770.7|110820.7|110770.7|110816|110766|4
1735177730000|2024-12-26 01:48:50|110819.8|110769.8|110820.9|110770.9|110820.9|110770.9|110818.1|110768.1|4
1735177740000|2024-12-26 01:49:00|110819.2|110769.2|110815.5|110765.5|110819.2|110769.2|110813|110763|6
1735177750000|2024-12-26 01:49:10|110815.6|110765.6|110816.2|110766.2|110816.2|110766.2|110815.5|110765.5|5
1735177760000|2024-12-26 01:49:20|110816.5|110766.5|110817.5|110767.5|110817.5|110767.5|110815.5|110765.5|5
1735177770000|2024-12-26 01:49:30|110815|110765|110821.1|110771.1|110821.3|110771.3|110815|110765|8
1735177780000|2024-12-26 01:49:40|110819.9|110769.9|110818|110768|110819.9|110769.9|110818|110768|3
1735177790000|2024-12-26 01:49:50|110817.8|110767.8|110813|110763|110817.8|110767.8|110810.5|110760.5|8
1735177800000|2024-12-26 01:50:00|110810.6|110760.6|110812.2|110762.2|110813|110763|110810.5|110760.5|7
1735177810000|2024-12-26 01:50:10|110812|110762|110813.2|110763.2|110813.2|110763.2|110812|110762|3
1735177820000|2024-12-26 01:50:20|110812.4|110762.4|110815.2|110765.2|110815.5|110765.5|110811.9|110761.9|14
1735177830000|2024-12-26 01:50:30|110812.4|110762.4|110812.4|110762.4|110812.4|110762.4|110812.4|110762.4|1
1735177840000|2024-12-26 01:50:40|110814.3|110764.3|110814.5|110764.5|110814.5|110764.5|110814.3|110764.3|2
1735177850000|2024-12-26 01:50:50|110811.8|110761.8|110815|110765|110815|110765|110810.3|110760.3|10
1735177860000|2024-12-26 01:51:00|110812.1|110762.1|110820.9|110770.9|110827.6|110777.6|110812.1|110762.1|15
1735177870000|2024-12-26 01:51:10|110823.9|110773.9|110831.1|110781.1|110832.8|110782.8|110823.9|110773.9|6
1735177880000|2024-12-26 01:51:20|110830.1|110780.1|110830.8|110780.8|110830.8|110780.8|110830.1|110780.1|2
1735177890000|2024-12-26 01:51:30|110828.5|110778.5|110835.2|110785.2|110838.5|110788.5|110827.5|110777.5|16
1735177900000|2024-12-26 01:51:40|110834.2|110784.2|110839.9|110789.9|110844.4|110794.4|110828.5|110778.5|32
1735177910000|2024-12-26 01:51:50|110834.4|110784.4|110840.6|110790.6|110842.6|110792.6|110834.4|110784.4|13
1735177920000|2024-12-26 01:52:00|110841.2|110791.2|110839.4|110789.4|110846.5|110796.5|110838.4|110788.4|13
1735177930000|2024-12-26 01:52:10|110838.7|110788.7|110837.7|110787.7|110839|110789|110835.1|110785.1|7
1735177940000|2024-12-26 01:52:20|110838.4|110788.4|110838.4|110788.4|110838.4|110788.4|110838.4|110788.4|1
1735177950000|2024-12-26 01:52:30|110833|110783|110842.1|110792.1|110842.1|110792.1|110833|110783|10
1735177960000|2024-12-26 01:52:40|110843|110793|110844.6|110794.6|110849.2|110799.2|110842|110792|12
1735177970000|2024-12-26 01:52:50|110840.9|110790.9|110836.9|110786.9|110845|110795|110836.9|110786.9|9
1735177980000|2024-12-26 01:53:00|110837.4|110787.4|110833.5|110783.5|110837.4|110787.4|110833.5|110783.5|6
1735177990000|2024-12-26 01:53:10|110829.9|110779.9|110828.3|110778.3|110833.5|110783.5|110824.9|110774.9|26
1735178000000|2024-12-26 01:53:20|110826.3|110776.3|110830.2|110780.2|110838|110788|110822.2|110772.2|43
1735178010000|2024-12-26 01:53:30|110829.9|110779.9|110832.4|110782.4|110839.4|110789.4|110829.9|110779.9|42
1735178020000|2024-12-26 01:53:40|110833.1|110783.1|110833.4|110783.4|110842.8|110792.8|110829.8|110779.8|30
1735178030000|2024-12-26 01:53:50|110838|110788|110834.7|110784.7|110839|110789|110831.7|110781.7|18
1735178040000|2024-12-26 01:54:00|110828.4|110778.4|110834.8|110784.8|110839|110789|110828.4|110778.4|12
1735178050000|2024-12-26 01:54:10|110834.4|110784.4|110842.2|110792.2|110842.2|110792.2|110829.1|110779.1|6
1735178060000|2024-12-26 01:54:20|110832.3|110782.3|110841.5|110791.5|110842|110792|110832.3|110782.3|7
1735178070000|2024-12-26 01:54:30|110840.5|110790.5|110837.8|110787.8|110846.1|110796.1|110834.1|110784.1|29
1735178080000|2024-12-26 01:54:40|110836.9|110786.9|110843.2|110793.2|110843.2|110793.2|110829.9|110779.9|6
1735178090000|2024-12-26 01:54:50|110831.5|110781.5|110841.9|110791.9|110843|110793|110831.5|110781.5|8
1735178100000|2024-12-26 01:55:00|110836.9|110786.9|110835.1|110785.1|110841.7|110791.7|110835|110785|12
1735178110000|2024-12-26 01:55:10|110835.9|110785.9|110835.7|110785.7|110843.1|110793.1|110835.7|110785.7|10
1735178120000|2024-12-26 01:55:20|110838.2|110788.2|110836.9|110786.9|110838.4|110788.4|110831.1|110781.1|33
1735178130000|2024-12-26 01:55:30|110838.1|110788.1|110836.4|110786.4|110844.6|110794.6|110834.4|110784.4|21
1735178140000|2024-12-26 01:55:40|110841.7|110791.7|110841.8|110791.8|110841.8|110791.8|110840.5|110790.5|6
1735178150000|2024-12-26 01:55:50|110838.9|110788.9|110841.4|110791.4|110841.4|110791.4|110831.8|110781.8|14
1735178160000|2024-12-26 01:56:00|110842|110792|110839.2|110789.2|110842.4|110792.4|110832.6|110782.6|15
1735178170000|2024-12-26 01:56:10|110841.5|110791.5|110835.2|110785.2|110842.3|110792.3|110835.2|110785.2|9
1735178180000|2024-12-26 01:56:20|110839.5|110789.5|110839.8|110789.8|110841.6|110791.6|110839.2|110789.2|5
1735178190000|2024-12-26 01:56:30|110840.5|110790.5|110843.3|110793.3|110845.6|110795.6|110837.2|110787.2|18
1735178210000|2024-12-26 01:56:50|110842.2|110792.2|110843|110793|110843|110793|110842.2|110792.2|3
1735178230000|2024-12-26 01:57:10|110843.7|110793.7|110839.6|110789.6|110843.7|110793.7|110836.6|110786.6|9
1735178240000|2024-12-26 01:57:20|110842.2|110792.2|110847.3|110797.3|110848.5|110798.5|110842.2|110792.2|8
1735178250000|2024-12-26 01:57:30|110847.9|110797.9|110851.7|110801.7|110856.4|110806.4|110847.9|110797.9|14
1735178260000|2024-12-26 01:57:40|110848.4|110798.4|110848.2|110798.2|110848.4|110798.4|110848.2|110798.2|2
1735178270000|2024-12-26 01:57:50|110851.5|110801.5|110851.5|110801.5|110851.5|110801.5|110851.5|110801.5|1
1735178280000|2024-12-26 01:58:00|110848.5|110798.5|110842.5|110792.5|110848.5|110798.5|110838.5|110788.5|11
1735178290000|2024-12-26 01:58:10|110847.5|110797.5|110844|110794|110847.5|110797.5|110842.6|110792.6|7
1735178300000|2024-12-26 01:58:20|110841.4|110791.4|110844|110794|110844|110794|110841.4|110791.4|2
1735178310000|2024-12-26 01:58:30|110845|110795|110843.3|110793.3|110846|110796|110843|110793|8
1735178320000|2024-12-26 01:58:40|110842|110792|110848.5|110798.5|110848.5|110798.5|110841.2|110791.2|13
1735178330000|2024-12-26 01:58:50|110846.5|110796.5|110844.5|110794.5|110848.3|110798.3|110844.5|110794.5|6
1735178340000|2024-12-26 01:59:00|110844.6|110794.6|110844.6|110794.6|110845.3|110795.3|110842|110792|5
1735178350000|2024-12-26 01:59:10|110847.8|110797.8|110849.6|110799.6|110852|110802|110844.6|110794.6|8
1735178360000|2024-12-26 01:59:20|110852.4|110802.4|110845.7|110795.7|110852.4|110802.4|110845.3|110795.3|8
1735178380000|2024-12-26 01:59:40|110845.8|110795.8|110846.8|110796.8|110846.8|110796.8|110845.8|110795.8|2
1735178390000|2024-12-26 01:59:50|110849|110799|110849|110799|110849|110799|110849|110799|1
1735178400000|2024-12-26 02:00:00|110847|110797|110848.3|110798.3|110851|110801|110846.7|110796.7|10
1735178410000|2024-12-26 02:00:10|110847.6|110797.6|110844.3|110794.3|110847.6|110797.6|110844|110794|11
1735178430000|2024-12-26 02:00:30|110844.4|110794.4|110845.2|110795.2|110845.2|110795.2|110844.4|110794.4|2
1735178440000|2024-12-26 02:00:40|110844.4|110794.4|110843.8|110793.8|110844.4|110794.4|110841.7|110791.7|7
1735178450000|2024-12-26 02:00:50|110843.9|110793.9|110843.9|110793.9|110843.9|110793.9|110843.9|110793.9|1
1735178460000|2024-12-26 02:01:00|110844.1|110794.1|110850.2|110800.2|110853.5|110803.5|110844.1|110794.1|12
1735178470000|2024-12-26 02:01:10|110852|110802|110851.8|110801.8|110854.4|110804.4|110850.5|110800.5|9
1735178480000|2024-12-26 02:01:20|110854.5|110804.5|110846.4|110796.4|110854.5|110804.5|110846.4|110796.4|7
1735178490000|2024-12-26 02:01:30|110848.7|110798.7|110851.2|110801.2|110851.2|110801.2|110848.7|110798.7|3
1735178500000|2024-12-26 02:01:40|110851.1|110801.1|110851.5|110801.5|110855.6|110805.6|110851.1|110801.1|4
1735178510000|2024-12-26 02:01:50|110851.3|110801.3|110851.3|110801.3|110851.3|110801.3|110851.3|110801.3|1
1735178520000|2024-12-26 02:02:00|110851.4|110801.4|110846.5|110796.5|110851.4|110801.4|110842.5|110792.5|13
1735178530000|2024-12-26 02:02:10|110847.5|110797.5|110845.5|110795.5|110847.5|110797.5|110845.5|110795.5|2
1735178540000|2024-12-26 02:02:20|110848.9|110798.9|110844.4|110794.4|110848.9|110798.9|110844.4|110794.4|4
1735178550000|2024-12-26 02:02:30|110847.7|110797.7|110849|110799|110849.3|110799.3|110844.4|110794.4|6
1735178570000|2024-12-26 02:02:50|110852.1|110802.1|110849.3|110799.3|110852.4|110802.4|110849.3|110799.3|3
1735178580000|2024-12-26 02:03:00|110851.6|110801.6|110852|110802|110852|110802|110850.7|110800.7|6
1735178590000|2024-12-26 02:03:10|110849.1|110799.1|110847.3|110797.3|110849.1|110799.1|110846.4|110796.4|4
1735178610000|2024-12-26 02:03:30|110849.6|110799.6|110851.5|110801.5|110851.5|110801.5|110848.8|110798.8|4
1735178630000|2024-12-26 02:03:50|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|1
1735178640000|2024-12-26 02:04:00|110850|110800|110850.2|110800.2|110850.2|110800.2|110844.8|110794.8|10
1735178660000|2024-12-26 02:04:20|110849.5|110799.5|110850.2|110800.2|110850.2|110800.2|110849.5|110799.5|2
1735178670000|2024-12-26 02:04:30|110847.9|110797.9|110848.5|110798.5|110848.5|110798.5|110847.9|110797.9|2
1735178680000|2024-12-26 02:04:40|110850.5|110800.5|110849.5|110799.5|110850.5|110800.5|110849.5|110799.5|2
1735178700000|2024-12-26 02:05:00|110846.5|110796.5|110840.1|110790.1|110846.5|110796.5|110837|110787|12
1735178710000|2024-12-26 02:05:10|110837.6|110787.6|110842.8|110792.8|110843.8|110793.8|110837.6|110787.6|7
1735178720000|2024-12-26 02:05:20|110840.3|110790.3|110843|110793|110844.2|110794.2|110839.3|110789.3|6
1735178730000|2024-12-26 02:05:30|110843.6|110793.6|110838.1|110788.1|110843.9|110793.9|110829.1|110779.1|20
1735178740000|2024-12-26 02:05:40|110837.1|110787.1|110846.1|110796.1|110847.6|110797.6|110837.1|110787.1|6
1735178750000|2024-12-26 02:05:50|110844.8|110794.8|110839.1|110789.1|110844.8|110794.8|110834.1|110784.1|14
1735178760000|2024-12-26 02:06:00|110837.3|110787.3|110840.9|110790.9|110842.5|110792.5|110835|110785|9
1735178770000|2024-12-26 02:06:10|110840|110790|110839.5|110789.5|110840|110790|110838.5|110788.5|9
1735178780000|2024-12-26 02:06:20|110836.4|110786.4|110832.9|110782.9|110839.5|110789.5|110832.9|110782.9|14
1735178790000|2024-12-26 02:06:30|110834.6|110784.6|110837.1|110787.1|110838.2|110788.2|110832.3|110782.3|15
1735178800000|2024-12-26 02:06:40|110835.2|110785.2|110841|110791|110842|110792|110832.3|110782.3|8
1735178810000|2024-12-26 02:06:50|110836.2|110786.2|110839.9|110789.9|110840.3|110790.3|110836.2|110786.2|6
1735178820000|2024-12-26 02:07:00|110838.9|110788.9|110839.4|110789.4|110844.5|110794.5|110830.9|110780.9|35
1735178830000|2024-12-26 02:07:10|110837|110787|110847|110797|110847.8|110797.8|110837|110787|13
1735178840000|2024-12-26 02:07:20|110849.4|110799.4|110849.9|110799.9|110849.9|110799.9|110846.2|110796.2|4
1735178850000|2024-12-26 02:07:30|110850.6|110800.6|110847.6|110797.6|110852.6|110802.6|110844.1|110794.1|8
1735178860000|2024-12-26 02:07:40|110848.2|110798.2|110851.8|110801.8|110851.8|110801.8|110848.2|110798.2|4
1735178870000|2024-12-26 02:07:50|110849.1|110799.1|110847.5|110797.5|110849.6|110799.6|110845|110795|8
1735178880000|2024-12-26 02:08:00|110843.1|110793.1|110843.2|110793.2|110846.7|110796.7|110839.6|110789.6|36
1735178890000|2024-12-26 02:08:10|110839.2|110789.2|110840.9|110790.9|110843.5|110793.5|110836.2|110786.2|34
1735178900000|2024-12-26 02:08:20|110841.4|110791.4|110841.4|110791.4|110841.4|110791.4|110837.4|110787.4|3
1735178910000|2024-12-26 02:08:30|110837.4|110787.4|110838.5|110788.5|110842.2|110792.2|110832.7|110782.7|27
1735178920000|2024-12-26 02:08:40|110836|110786|110838.6|110788.6|110841.6|110791.6|110831.3|110781.3|21
1735178930000|2024-12-26 02:08:50|110834.9|110784.9|110836.9|110786.9|110839.3|110789.3|110833.3|110783.3|24
1735178940000|2024-12-26 02:09:00|110833.6|110783.6|110836.3|110786.3|110836.9|110786.9|110833|110783|20
1735178950000|2024-12-26 02:09:10|110838.6|110788.6|110837.1|110787.1|110839.4|110789.4|110834|110784|11
1735178960000|2024-12-26 02:09:20|110838|110788|110835|110785|110838|110788|110835|110785|2
1735178970000|2024-12-26 02:09:30|110841.5|110791.5|110841.9|110791.9|110841.9|110791.9|110837|110787|6
1735178980000|2024-12-26 02:09:40|110839.6|110789.6|110841.9|110791.9|110842|110792|110839.6|110789.6|6
1735179000000|2024-12-26 02:10:00|110839.9|110789.9|110841|110791|110843.4|110793.4|110839.9|110789.9|7
1735179010000|2024-12-26 02:10:10|110839.7|110789.7|110840|110790|110844.7|110794.7|110839|110789|8
1735179020000|2024-12-26 02:10:20|110842.5|110792.5|110838.9|110788.9|110842.5|110792.5|110838.3|110788.3|7
1735179030000|2024-12-26 02:10:30|110837.5|110787.5|110839.2|110789.2|110839.2|110789.2|110837.5|110787.5|2
1735179040000|2024-12-26 02:10:40|110837.9|110787.9|110841|110791|110841.4|110791.4|110837.9|110787.9|8
1735179050000|2024-12-26 02:10:50|110839.7|110789.7|110835.8|110785.8|110839.7|110789.7|110835.8|110785.8|4
1735179060000|2024-12-26 02:11:00|110839.4|110789.4|110839.4|110789.4|110839.4|110789.4|110839.4|110789.4|1
1735179070000|2024-12-26 02:11:10|110835.8|110785.8|110839.9|110789.9|110842.6|110792.6|110835.8|110785.8|8
1735179090000|2024-12-26 02:11:30|110842.5|110792.5|110838.5|110788.5|110842.5|110792.5|110837.8|110787.8|4
1735179100000|2024-12-26 02:11:40|110840.5|110790.5|110839.5|110789.5|110841.7|110791.7|110839.2|110789.2|6
1735179110000|2024-12-26 02:11:50|110843.2|110793.2|110845.3|110795.3|110845.3|110795.3|110841.3|110791.3|3
1735179120000|2024-12-26 02:12:00|110840.6|110790.6|110842.4|110792.4|110842.5|110792.5|110839.9|110789.9|12
1735179130000|2024-12-26 02:12:10|110845.5|110795.5|110844|110794|110845.5|110795.5|110844|110794|2
1735179140000|2024-12-26 02:12:20|110844.5|110794.5|110844|110794|110844.5|110794.5|110842.5|110792.5|3
1735179150000|2024-12-26 02:12:30|110845|110795|110844|110794|110846|110796|110842.5|110792.5|4
1735179160000|2024-12-26 02:12:40|110846|110796|110847|110797|110847|110797|110846|110796|2
1735179170000|2024-12-26 02:12:50|110844|110794|110839.7|110789.7|110845|110795|110838.4|110788.4|10
1735179180000|2024-12-26 02:13:00|110842|110792|110840.4|110790.4|110842.6|110792.6|110839.8|110789.8|13
1735179190000|2024-12-26 02:13:10|110839.1|110789.1|110839.2|110789.2|110840.1|110790.1|110835|110785|6
1735179200000|2024-12-26 02:13:20|110832.1|110782.1|110838.7|110788.7|110838.7|110788.7|110832.1|110782.1|7
1735179210000|2024-12-26 02:13:30|110836.2|110786.2|110838.7|110788.7|110838.7|110788.7|110836.2|110786.2|2
1735179220000|2024-12-26 02:13:40|110840.7|110790.7|110848.1|110798.1|110851|110801|110837.5|110787.5|25
1735179230000|2024-12-26 02:13:50|110850.1|110800.1|110852.5|110802.5|110854.1|110804.1|110850.1|110800.1|11
1735179240000|2024-12-26 02:14:00|110851.9|110801.9|110852.5|110802.5|110852.5|110802.5|110849.6|110799.6|4
1735179250000|2024-12-26 02:14:10|110855.5|110805.5|110856.5|110806.5|110856.5|110806.5|110853|110803|6
1735179260000|2024-12-26 02:14:20|110853.5|110803.5|110853|110803|110854|110804|110852|110802|4
1735179270000|2024-12-26 02:14:30|110854|110804|110853|110803|110854|110804|110852|110802|3
1735179280000|2024-12-26 02:14:40|110852|110802|110851|110801|110852|110802|110850|110800|3
1735179290000|2024-12-26 02:14:50|110850|110800|110846.3|110796.3|110850|110800|110846|110796|4
1735179300000|2024-12-26 02:15:00|110845.6|110795.6|110845.6|110795.6|110845.6|110795.6|110845.6|110795.6|1
1735179310000|2024-12-26 02:15:10|110846.3|110796.3|110847|110797|110847|110797|110846|110796|3
1735179320000|2024-12-26 02:15:20|110846|110796|110846.3|110796.3|110848.8|110798.8|110845.5|110795.5|5
1735179330000|2024-12-26 02:15:30|110847|110797|110846|110796|110847.6|110797.6|110843.9|110793.9|8
1735179340000|2024-12-26 02:15:40|110845|110795|110845|110795|110845|110795|110842.7|110792.7|3
1735179350000|2024-12-26 02:15:50|110846|110796|110846|110796|110846|110796|110843.7|110793.7|3
1735179360000|2024-12-26 02:16:00|110843|110793|110844.5|110794.5|110847|110797|110841.3|110791.3|12
1735179380000|2024-12-26 02:16:20|110846.5|110796.5|110848.7|110798.7|110848.7|110798.7|110840.2|110790.2|16
1735179390000|2024-12-26 02:16:30|110845.6|110795.6|110844.8|110794.8|110848|110798|110844.8|110794.8|4
1735179400000|2024-12-26 02:16:40|110847.5|110797.5|110847.5|110797.5|110847.6|110797.6|110844.4|110794.4|5
1735179410000|2024-12-26 02:16:50|110850.1|110800.1|110850.8|110800.8|110850.8|110800.8|110850.1|110800.1|2
1735179420000|2024-12-26 02:17:00|110851.5|110801.5|110850.8|110800.8|110851.5|110801.5|110850.8|110800.8|2
1735179440000|2024-12-26 02:17:20|110851.5|110801.5|110842.4|110792.4|110851.5|110801.5|110839.8|110789.8|12
1735179450000|2024-12-26 02:17:30|110839.9|110789.9|110841.9|110791.9|110845.8|110795.8|110839.3|110789.3|7
1735179460000|2024-12-26 02:17:40|110836.6|110786.6|110843.1|110793.1|110843.1|110793.1|110836.6|110786.6|4
1735179480000|2024-12-26 02:18:00|110842.5|110792.5|110838.6|110788.6|110842.5|110792.5|110834.8|110784.8|13
1735179490000|2024-12-26 02:18:10|110834.5|110784.5|110833.9|110783.9|110839.5|110789.5|110833.3|110783.3|20
1735179500000|2024-12-26 02:18:20|110831.9|110781.9|110838.1|110788.1|110839.3|110789.3|110831.6|110781.6|14
1735179510000|2024-12-26 02:18:30|110838.8|110788.8|110836.1|110786.1|110840.4|110790.4|110835.2|110785.2|12
1735179520000|2024-12-26 02:18:40|110838.1|110788.1|110839|110789|110839|110789|110838.1|110788.1|2
1735179530000|2024-12-26 02:18:50|110839.7|110789.7|110839.7|110789.7|110842.3|110792.3|110839|110789|5
1735179540000|2024-12-26 02:19:00|110838.9|110788.9|110841.6|110791.6|110842.8|110792.8|110838.9|110788.9|7
1735179550000|2024-12-26 02:19:10|110840.6|110790.6|110841.5|110791.5|110841.5|110791.5|110840.6|110790.6|2
1735179560000|2024-12-26 02:19:20|110840.6|110790.6|110845.1|110795.1|110845.1|110795.1|110840.6|110790.6|3
1735179570000|2024-12-26 02:19:30|110846|110796|110841.8|110791.8|110846|110796|110840.9|110790.9|8
1735179580000|2024-12-26 02:19:40|110842.5|110792.5|110844.1|110794.1|110845.1|110795.1|110842.5|110792.5|3
1735179610000|2024-12-26 02:20:10|110847.5|110797.5|110848|110798|110851.3|110801.3|110846.3|110796.3|7
1735179620000|2024-12-26 02:20:20|110850.6|110800.6|110851.5|110801.5|110852.5|110802.5|110848.2|110798.2|13
1735179630000|2024-12-26 02:20:30|110850|110800|110854.7|110804.7|110854.7|110804.7|110850|110800|5
1735179640000|2024-12-26 02:20:40|110853.9|110803.9|110850|110800|110853.9|110803.9|110848.5|110798.5|8
1735179650000|2024-12-26 02:20:50|110849|110799|110848.5|110798.5|110849|110799|110841.7|110791.7|9
1735179660000|2024-12-26 02:21:00|110849|110799|110851|110801|110851.2|110801.2|110848.5|110798.5|5
1735179670000|2024-12-26 02:21:10|110850|110800|110856|110806|110859.6|110809.6|110848|110798|16
1735179680000|2024-12-26 02:21:20|110855.3|110805.3|110855.4|110805.4|110855.4|110805.4|110855.3|110805.3|2
1735179690000|2024-12-26 02:21:30|110854.2|110804.2|110850.9|110800.9|110857.1|110807.1|110850.9|110800.9|29
1735179700000|2024-12-26 02:21:40|110848.8|110798.8|110851.7|110801.7|110856.9|110806.9|110848.8|110798.8|23
1735179710000|2024-12-26 02:21:50|110855|110805|110852.7|110802.7|110855|110805|110849.8|110799.8|4
1735179720000|2024-12-26 02:22:00|110849.8|110799.8|110847.5|110797.5|110849.8|110799.8|110846.8|110796.8|8
1735179730000|2024-12-26 02:22:10|110848.5|110798.5|110852.7|110802.7|110854|110804|110848|110798|13
1735179740000|2024-12-26 02:22:20|110851.7|110801.7|110851.6|110801.6|110853.1|110803.1|110851.6|110801.6|5
1735179750000|2024-12-26 02:22:30|110852.4|110802.4|110848.1|110798.1|110852.4|110802.4|110838.1|110788.1|14
1735179760000|2024-12-26 02:22:40|110847.1|110797.1|110846.8|110796.8|110847.5|110797.5|110845.2|110795.2|9
1735179780000|2024-12-26 02:23:00|110847|110797|110846.8|110796.8|110847|110797|110846.8|110796.8|2
1735179790000|2024-12-26 02:23:10|110847.5|110797.5|110848|110798|110849.5|110799.5|110847.5|110797.5|5
1735179800000|2024-12-26 02:23:20|110850|110800|110848|110798|110850|110800|110848|110798|3
1735179810000|2024-12-26 02:23:30|110846|110796|110847|110797|110847|110797|110846|110796|2
1735179820000|2024-12-26 02:23:40|110848|110798|110843.5|110793.5|110848|110798|110840.1|110790.1|8
1735179840000|2024-12-26 02:24:00|110841.5|110791.5|110849.5|110799.5|110849.5|110799.5|110841.5|110791.5|6
1735179850000|2024-12-26 02:24:10|110848|110798|110848|110798|110858.4|110808.4|110846.5|110796.5|12
1735179860000|2024-12-26 02:24:20|110846|110796|110848|110798|110848|110798|110844.3|110794.3|6
1735179870000|2024-12-26 02:24:30|110845.3|110795.3|110848.1|110798.1|110848.4|110798.4|110843.3|110793.3|9
1735179880000|2024-12-26 02:24:40|110848|110798|110845.1|110795.1|110848.2|110798.2|110845.1|110795.1|7
1735179890000|2024-12-26 02:24:50|110846.4|110796.4|110845.7|110795.7|110846.4|110796.4|110845.7|110795.7|2
1735179900000|2024-12-26 02:25:00|110849|110799|110849|110799|110849|110799|110848|110798|3
1735179910000|2024-12-26 02:25:10|110848|110798|110845.2|110795.2|110848|110798|110845.2|110795.2|2
1735179920000|2024-12-26 02:25:20|110848|110798|110857.6|110807.6|110858.3|110808.3|110848|110798|7
1735179930000|2024-12-26 02:25:30|110855.6|110805.6|110856.1|110806.1|110856.6|110806.6|110855.6|110805.6|4
1735179940000|2024-12-26 02:25:40|110856|110806|110856|110806|110858.5|110808.5|110856|110806|3
1735179950000|2024-12-26 02:25:50|110858.3|110808.3|110857.5|110807.5|110863.7|110813.7|110856.4|110806.4|11
1735179960000|2024-12-26 02:26:00|110859.9|110809.9|110861.2|110811.2|110863.7|110813.7|110859.9|110809.9|7
1735179970000|2024-12-26 02:26:10|110863|110813|110861.7|110811.7|110863|110813|110860.1|110810.1|6
1735179980000|2024-12-26 02:26:20|110861|110811|110865|110815|110865|110815|110861|110811|3
1735179990000|2024-12-26 02:26:30|110864|110814|110863|110813|110864|110814|110862|110812|3
1735180000000|2024-12-26 02:26:40|110860.8|110810.8|110860.8|110810.8|110860.8|110810.8|110860.8|110810.8|1
1735180010000|2024-12-26 02:26:50|110860.9|110810.9|110861|110811|110861|110811|110860.9|110810.9|2
1735180020000|2024-12-26 02:27:00|110860.3|110810.3|110855.4|110805.4|110860.3|110810.3|110854.5|110804.5|5
1735180030000|2024-12-26 02:27:10|110856.5|110806.5|110862.7|110812.7|110864|110814|110856.5|110806.5|4
1735180040000|2024-12-26 02:27:20|110863.7|110813.7|110864.9|110814.9|110866|110816|110860.2|110810.2|15
1735180050000|2024-12-26 02:27:30|110861.4|110811.4|110863.9|110813.9|110865.4|110815.4|110861.4|110811.4|5
1735180060000|2024-12-26 02:27:40|110863.8|110813.8|110862.8|110812.8|110866.1|110816.1|110862.8|110812.8|4
1735180070000|2024-12-26 02:27:50|110863|110813|110862.9|110812.9|110863|110813|110859.6|110809.6|7
1735180080000|2024-12-26 02:28:00|110863.1|110813.1|110862.9|110812.9|110863.1|110813.1|110862.9|110812.9|2
1735180090000|2024-12-26 02:28:10|110863.9|110813.9|110861.3|110811.3|110863.9|110813.9|110860.4|110810.4|4
1735180100000|2024-12-26 02:28:20|110864.4|110814.4|110862.1|110812.1|110864.4|110814.4|110861.1|110811.1|8
1735180110000|2024-12-26 02:28:30|110862.2|110812.2|110862.2|110812.2|110862.2|110812.2|110862.2|110812.2|1
1735180120000|2024-12-26 02:28:40|110864.6|110814.6|110864|110814|110864.8|110814.8|110864|110814|4
1735180130000|2024-12-26 02:28:50|110865.5|110815.5|110854|110804|110865.5|110815.5|110852.9|110802.9|7
1735180140000|2024-12-26 02:29:00|110855|110805|110869.6|110819.6|110869.6|110819.6|110853.3|110803.3|7
1735180150000|2024-12-26 02:29:10|110867|110817|110866.9|110816.9|110867|110817|110866.9|110816.9|2
1735180160000|2024-12-26 02:29:20|110868.5|110818.5|110867.3|110817.3|110869.9|110819.9|110866.4|110816.4|10
1735180170000|2024-12-26 02:29:30|110864.7|110814.7|110865.9|110815.9|110870.8|110820.8|110863.6|110813.6|9
1735180180000|2024-12-26 02:29:40|110866.9|110816.9|110871.1|110821.1|110871.1|110821.1|110866.9|110816.9|5
1735180190000|2024-12-26 02:29:50|110871.3|110821.3|110868.2|110818.2|110872.1|110822.1|110868.2|110818.2|9
1735180200000|2024-12-26 02:30:00|110867.2|110817.2|110865.4|110815.4|110868.1|110818.1|110864.4|110814.4|6
1735180210000|2024-12-26 02:30:10|110868.1|110818.1|110865.9|110815.9|110868.1|110818.1|110865.2|110815.2|4
1735180220000|2024-12-26 02:30:20|110862.6|110812.6|110865.9|110815.9|110865.9|110815.9|110862.6|110812.6|7
1735180230000|2024-12-26 02:30:30|110865|110815|110860.5|110810.5|110865|110815|110860.5|110810.5|3
1735180240000|2024-12-26 02:30:40|110862.8|110812.8|110865.1|110815.1|110865.1|110815.1|110862.8|110812.8|3
1735180250000|2024-12-26 02:30:50|110865|110815|110866.1|110816.1|110866.1|110816.1|110865|110815|3
1735180270000|2024-12-26 02:31:10|110864.5|110814.5|110866|110816|110866.7|110816.7|110862.7|110812.7|10
1735180280000|2024-12-26 02:31:20|110867.5|110817.5|110864.3|110814.3|110867.5|110817.5|110862.5|110812.5|7
1735180300000|2024-12-26 02:31:40|110864|110814|110864|110814|110864|110814|110864|110814|1
1735180320000|2024-12-26 02:32:00|110867.5|110817.5|110865.5|110815.5|110867.5|110817.5|110865.5|110815.5|4
1735180340000|2024-12-26 02:32:20|110863.2|110813.2|110870.8|110820.8|110871.1|110821.1|110863.2|110813.2|12
1735180350000|2024-12-26 02:32:30|110871.4|110821.4|110873.1|110823.1|110873.8|110823.8|110871.4|110821.4|3
1735180360000|2024-12-26 02:32:40|110869.9|110819.9|110871.9|110821.9|110871.9|110821.9|110869.9|110819.9|3
1735180370000|2024-12-26 02:32:50|110869.9|110819.9|110872|110822|110872|110822|110869.9|110819.9|2
1735180380000|2024-12-26 02:33:00|110871|110821|110862.7|110812.7|110871|110821|110855.9|110805.9|18
1735180390000|2024-12-26 02:33:10|110865|110815|110866.8|110816.8|110868.5|110818.5|110865|110815|5
1735180400000|2024-12-26 02:33:20|110867|110817|110865.4|110815.4|110867|110817|110864.4|110814.4|3
1735180410000|2024-12-26 02:33:30|110866.5|110816.5|110865|110815|110866.5|110816.5|110864.9|110814.9|3
1735180420000|2024-12-26 02:33:40|110866.5|110816.5|110865.5|110815.5|110866.5|110816.5|110861.5|110811.5|4
1735180430000|2024-12-26 02:33:50|110864.5|110814.5|110868.5|110818.5|110868.5|110818.5|110861.5|110811.5|8
1735180440000|2024-12-26 02:34:00|110868|110818|110862.5|110812.5|110868|110818|110861.5|110811.5|5
1735180470000|2024-12-26 02:34:30|110861|110811|110861|110811|110861|110811|110861|110811|1
1735180480000|2024-12-26 02:34:40|110862|110812|110868.7|110818.7|110872|110822|110862|110812|6
1735180490000|2024-12-26 02:34:50|110868.8|110818.8|110871|110821|110871|110821|110868.8|110818.8|2
1735180500000|2024-12-26 02:35:00|110867.5|110817.5|110868.5|110818.5|110868.5|110818.5|110867.5|110817.5|2
1735180510000|2024-12-26 02:35:10|110867.2|110817.2|110868.7|110818.7|110871.5|110821.5|110867.2|110817.2|8
1735180520000|2024-12-26 02:35:20|110868.9|110818.9|110869|110819|110869|110819|110868.9|110818.9|2
1735180530000|2024-12-26 02:35:30|110868.9|110818.9|110868.9|110818.9|110868.9|110818.9|110868.9|110818.9|1
1735180540000|2024-12-26 02:35:40|110871.2|110821.2|110872|110822|110872|110822|110870.2|110820.2|3
1735180550000|2024-12-26 02:35:50|110870|110820|110866.5|110816.5|110874.5|110824.5|110866.5|110816.5|6
1735180560000|2024-12-26 02:36:00|110867.5|110817.5|110867.5|110817.5|110867.5|110817.5|110867.5|110817.5|1
1735180570000|2024-12-26 02:36:10|110871.5|110821.5|110862.1|110812.1|110871.5|110821.5|110862.1|110812.1|9
1735180580000|2024-12-26 02:36:20|110863.1|110813.1|110863.5|110813.5|110867.5|110817.5|110861.9|110811.9|12
1735180590000|2024-12-26 02:36:30|110864.5|110814.5|110865|110815|110867.7|110817.7|110863|110813|10
1735180600000|2024-12-26 02:36:40|110867.4|110817.4|110870.4|110820.4|110872.7|110822.7|110867.4|110817.4|9
1735180610000|2024-12-26 02:36:50|110870.6|110820.6|110870.6|110820.6|110880|110830|110870.6|110820.6|13
1735180620000|2024-12-26 02:37:00|110873.4|110823.4|110871.1|110821.1|110873.4|110823.4|110868.6|110818.6|8
1735180630000|2024-12-26 02:37:10|110868.7|110818.7|110865.3|110815.3|110868.7|110818.7|110865.3|110815.3|6
1735180640000|2024-12-26 02:37:20|110865.2|110815.2|110868.6|110818.6|110868.6|110818.6|110865.2|110815.2|3
1735180650000|2024-12-26 02:37:30|110870.5|110820.5|110870.4|110820.4|110870.5|110820.5|110870.4|110820.4|2
1735180660000|2024-12-26 02:37:40|110868.4|110818.4|110870.7|110820.7|110870.7|110820.7|110868.4|110818.4|2
1735180670000|2024-12-26 02:37:50|110869|110819|110868.6|110818.6|110869.4|110819.4|110868.6|110818.6|5
1735180680000|2024-12-26 02:38:00|110868.7|110818.7|110866.7|110816.7|110868.7|110818.7|110866.7|110816.7|3
1735180690000|2024-12-26 02:38:10|110868.5|110818.5|110868.5|110818.5|110868.5|110818.5|110868.5|110818.5|1
1735180700000|2024-12-26 02:38:20|110864.5|110814.5|110863.5|110813.5|110864.5|110814.5|110862.5|110812.5|3
1735180710000|2024-12-26 02:38:30|110862.4|110812.4|110862.5|110812.5|110862.5|110812.5|110862.4|110812.4|2
1735180720000|2024-12-26 02:38:40|110863.5|110813.5|110863.5|110813.5|110863.5|110813.5|110863.5|110813.5|1
1735180730000|2024-12-26 02:38:50|110865.3|110815.3|110863.7|110813.7|110865.4|110815.4|110863.7|110813.7|3
1735180740000|2024-12-26 02:39:00|110870.2|110820.2|110871.6|110821.6|110877.4|110827.4|110870.2|110820.2|10
1735180750000|2024-12-26 02:39:10|110871.5|110821.5|110868.2|110818.2|110871.5|110821.5|110868.2|110818.2|3
1735180760000|2024-12-26 02:39:20|110867.9|110817.9|110867.9|110817.9|110867.9|110817.9|110867.9|110817.9|1
1735180770000|2024-12-26 02:39:30|110869.5|110819.5|110869.5|110819.5|110869.5|110819.5|110869.5|110819.5|1
1735180790000|2024-12-26 02:39:50|110868.4|110818.4|110868.4|110818.4|110868.4|110818.4|110868.4|110818.4|1
1735180800000|2024-12-26 02:40:00|110868.5|110818.5|110866.4|110816.4|110868.5|110818.5|110865.3|110815.3|4
1735180820000|2024-12-26 02:40:20|110867.5|110817.5|110872.5|110822.5|110872.5|110822.5|110867.5|110817.5|5
1735180830000|2024-12-26 02:40:30|110874.7|110824.7|110870.3|110820.3|110874.7|110824.7|110870.3|110820.3|4
1735180840000|2024-12-26 02:40:40|110869.6|110819.6|110869|110819|110869.6|110819.6|110869|110819|2
1735180850000|2024-12-26 02:40:50|110868.7|110818.7|110868.7|110818.7|110868.7|110818.7|110868.7|110818.7|1
1735180860000|2024-12-26 02:41:00|110870|110820|110871.7|110821.7|110877.5|110827.5|110870|110820|14
1735180870000|2024-12-26 02:41:10|110871.4|110821.4|110871.5|110821.5|110871.5|110821.5|110871.4|110821.4|2
1735180880000|2024-12-26 02:41:20|110871.4|110821.4|110872.6|110822.6|110872.6|110822.6|110869.4|110819.4|8
1735180890000|2024-12-26 02:41:30|110869.9|110819.9|110872.4|110822.4|110872.4|110822.4|110869.3|110819.3|3
1735180900000|2024-12-26 02:41:40|110872.5|110822.5|110871.8|110821.8|110872.5|110822.5|110871.7|110821.7|4
1735180920000|2024-12-26 02:42:00|110873.5|110823.5|110873.5|110823.5|110874.5|110824.5|110870.5|110820.5|4
1735180930000|2024-12-26 02:42:10|110871.7|110821.7|110879.5|110829.5|110884.5|110834.5|110871.7|110821.7|7
1735180940000|2024-12-26 02:42:20|110879.3|110829.3|110889.5|110839.5|110893.1|110843.1|110878.6|110828.6|17
1735180950000|2024-12-26 02:42:30|110889.6|110839.6|110889.8|110839.8|110889.8|110839.8|110889.6|110839.6|2
1735180960000|2024-12-26 02:42:40|110890.5|110840.5|110890.5|110840.5|110890.5|110840.5|110890.5|110840.5|1
1735180970000|2024-12-26 02:42:50|110890.8|110840.8|110885.7|110835.7|110890.8|110840.8|110885.1|110835.1|14
1735180980000|2024-12-26 02:43:00|110885.8|110835.8|110885.7|110835.7|110885.8|110835.8|110885.7|110835.7|2
1735180990000|2024-12-26 02:43:10|110885.6|110835.6|110881.5|110831.5|110885.6|110835.6|110881.5|110831.5|3
1735181000000|2024-12-26 02:43:20|110882.5|110832.5|110880.9|110830.9|110882.5|110832.5|110880.9|110830.9|2
1735181010000|2024-12-26 02:43:30|110882.2|110832.2|110885.1|110835.1|110885.1|110835.1|110882.2|110832.2|5
1735181040000|2024-12-26 02:44:00|110886.5|110836.5|110884|110834|110886.5|110836.5|110881.5|110831.5|5
1735181050000|2024-12-26 02:44:10|110883.4|110833.4|110886.2|110836.2|110886.2|110836.2|110883.4|110833.4|5
1735181060000|2024-12-26 02:44:20|110886.1|110836.1|110884.9|110834.9|110886.1|110836.1|110884.9|110834.9|2
1735181070000|2024-12-26 02:44:30|110885.9|110835.9|110885.2|110835.2|110885.9|110835.9|110885.2|110835.2|2
1735181080000|2024-12-26 02:44:40|110885.3|110835.3|110885.2|110835.2|110885.3|110835.3|110885.2|110835.2|2
1735181090000|2024-12-26 02:44:50|110887|110837|110887|110837|110887|110837|110887|110837|1
1735181100000|2024-12-26 02:45:00|110885|110835|110877|110827|110886|110836|110865.5|110815.5|13
1735181110000|2024-12-26 02:45:10|110877.2|110827.2|110891.7|110841.7|110894.5|110844.5|110877.1|110827.1|11
1735181120000|2024-12-26 02:45:20|110891.9|110841.9|110888.5|110838.5|110891.9|110841.9|110881.9|110831.9|11
1735181130000|2024-12-26 02:45:30|110887.2|110837.2|110886.5|110836.5|110888.5|110838.5|110884.5|110834.5|7
1735181140000|2024-12-26 02:45:40|110885.6|110835.6|110885.6|110835.6|110885.6|110835.6|110885.6|110835.6|1
1735181150000|2024-12-26 02:45:50|110888.5|110838.5|110887.5|110837.5|110888.5|110838.5|110887.5|110837.5|2
1735181160000|2024-12-26 02:46:00|110888.5|110838.5|110887.3|110837.3|110888.5|110838.5|110887.3|110837.3|2
1735181170000|2024-12-26 02:46:10|110888.5|110838.5|110888.5|110838.5|110888.5|110838.5|110888.5|110838.5|1
1735181190000|2024-12-26 02:46:30|110887.4|110837.4|110885.7|110835.7|110887.4|110837.4|110884.7|110834.7|6
1735181200000|2024-12-26 02:46:40|110885.9|110835.9|110882.9|110832.9|110886.5|110836.5|110881.5|110831.5|10
1735181210000|2024-12-26 02:46:50|110882.2|110832.2|110881.5|110831.5|110882.5|110832.5|110881.5|110831.5|4
1735181220000|2024-12-26 02:47:00|110881.3|110831.3|110882.1|110832.1|110884.1|110834.1|110881.3|110831.3|6
1735181230000|2024-12-26 02:47:10|110881.4|110831.4|110882.5|110832.5|110882.5|110832.5|110881.4|110831.4|2
1735181240000|2024-12-26 02:47:20|110881.4|110831.4|110883.2|110833.2|110885.4|110835.4|110881.4|110831.4|6
1735181250000|2024-12-26 02:47:30|110885.5|110835.5|110888.9|110838.9|110889.3|110839.3|110885.5|110835.5|4
1735181260000|2024-12-26 02:47:40|110886.9|110836.9|110886.2|110836.2|110886.9|110836.9|110885.5|110835.5|6
1735181270000|2024-12-26 02:47:50|110880.1|110830.1|110886.6|110836.6|110886.6|110836.6|110880.1|110830.1|3
1735181280000|2024-12-26 02:48:00|110888.5|110838.5|110888.5|110838.5|110888.5|110838.5|110888.5|110838.5|1
1735181290000|2024-12-26 02:48:10|110887.5|110837.5|110886.5|110836.5|110890.5|110840.5|110886.5|110836.5|3
1735181300000|2024-12-26 02:48:20|110885|110835|110885.1|110835.1|110885.1|110835.1|110885|110835|2
1735181310000|2024-12-26 02:48:30|110888.2|110838.2|110891|110841|110895.6|110845.6|110888.2|110838.2|5
1735181320000|2024-12-26 02:48:40|110890.9|110840.9|110890.9|110840.9|110890.9|110840.9|110890.9|110840.9|1
1735181340000|2024-12-26 02:49:00|110891.2|110841.2|110894.1|110844.1|110895.1|110845.1|110891.2|110841.2|4
1735181360000|2024-12-26 02:49:20|110893|110843|110893|110843|110893|110843|110893|110843|1
1735181370000|2024-12-26 02:49:30|110890.5|110840.5|110890.5|110840.5|110890.5|110840.5|110890.5|110840.5|1
1735181380000|2024-12-26 02:49:40|110891.5|110841.5|110891.5|110841.5|110891.5|110841.5|110891.5|110841.5|1
1735181400000|2024-12-26 02:50:00|110892.2|110842.2|110892.2|110842.2|110892.2|110842.2|110891.5|110841.5|3
1735181410000|2024-12-26 02:50:10|110891.5|110841.5|110891.5|110841.5|110891.5|110841.5|110891.5|110841.5|1
1735181420000|2024-12-26 02:50:20|110892.2|110842.2|110888|110838|110892.2|110842.2|110887.3|110837.3|7
1735181430000|2024-12-26 02:50:30|110890|110840|110887.1|110837.1|110890|110840|110880.7|110830.7|13
1735181440000|2024-12-26 02:50:40|110885.5|110835.5|110882.2|110832.2|110885.5|110835.5|110882.2|110832.2|5
1735181450000|2024-12-26 02:50:50|110879.6|110829.6|110883.6|110833.6|110885.3|110835.3|110879.6|110829.6|13
1735181460000|2024-12-26 02:51:00|110882.9|110832.9|110878.9|110828.9|110883.9|110833.9|110878.9|110828.9|8
1735181470000|2024-12-26 02:51:10|110880.2|110830.2|110879.2|110829.2|110882|110832|110877.6|110827.6|8
1735181480000|2024-12-26 02:51:20|110875.2|110825.2|110888.7|110838.7|110889.2|110839.2|110874.5|110824.5|17
1735181490000|2024-12-26 02:51:30|110886.3|110836.3|110883.1|110833.1|110886.3|110836.3|110881.4|110831.4|6
1735181500000|2024-12-26 02:51:40|110882|110832|110883.8|110833.8|110892.5|110842.5|110882|110832|11
1735181510000|2024-12-26 02:51:50|110886.5|110836.5|110885.5|110835.5|110886.5|110836.5|110885.5|110835.5|2
1735181540000|2024-12-26 02:52:20|110882.5|110832.5|110887.4|110837.4|110887.4|110837.4|110881.5|110831.5|3
1735181550000|2024-12-26 02:52:30|110890|110840|110884.2|110834.2|110890.9|110840.9|110884.2|110834.2|6
1735181560000|2024-12-26 02:52:40|110886.9|110836.9|110885.9|110835.9|110886.9|110836.9|110885.9|110835.9|2
1735181580000|2024-12-26 02:53:00|110885|110835|110882.7|110832.7|110885.1|110835.1|110880.8|110830.8|10
1735181600000|2024-12-26 02:53:20|110885.4|110835.4|110883.1|110833.1|110885.4|110835.4|110882|110832|4
1735181620000|2024-12-26 02:53:40|110881.3|110831.3|110881.3|110831.3|110881.3|110831.3|110881.3|110831.3|1
1735181630000|2024-12-26 02:53:50|110885.5|110835.5|110887.3|110837.3|110888.3|110838.3|110884.5|110834.5|5
1735181640000|2024-12-26 02:54:00|110883.3|110833.3|110883.3|110833.3|110883.3|110833.3|110883.3|110833.3|1
1735181650000|2024-12-26 02:54:10|110884|110834|110882|110832|110884|110834|110882|110832|2
1735181660000|2024-12-26 02:54:20|110884.8|110834.8|110883.9|110833.9|110885.4|110835.4|110882.5|110832.5|7
1735181680000|2024-12-26 02:54:40|110886.6|110836.6|110886.3|110836.3|110887.4|110837.4|110885.6|110835.6|5
1735181710000|2024-12-26 02:55:10|110889.2|110839.2|110886.2|110836.2|110889.2|110839.2|110883.5|110833.5|6
1735181720000|2024-12-26 02:55:20|110885.2|110835.2|110882|110832|110885.2|110835.2|110881.3|110831.3|8
1735181730000|2024-12-26 02:55:30|110881.5|110831.5|110884.2|110834.2|110885.2|110835.2|110881.5|110831.5|6
1735181750000|2024-12-26 02:55:50|110886.9|110836.9|110886.9|110836.9|110886.9|110836.9|110886.9|110836.9|1
1735181760000|2024-12-26 02:56:00|110885.5|110835.5|110881.2|110831.2|110885.5|110835.5|110877.7|110827.7|5
1735181770000|2024-12-26 02:56:10|110881.9|110831.9|110881.9|110831.9|110881.9|110831.9|110881.9|110831.9|1
1735181780000|2024-12-26 02:56:20|110882.7|110832.7|110884.3|110834.3|110885.3|110835.3|110882.7|110832.7|4
1735181790000|2024-12-26 02:56:30|110878.6|110828.6|110882.2|110832.2|110885.1|110835.1|110878.6|110828.6|9
1735181800000|2024-12-26 02:56:40|110881.2|110831.2|110878.1|110828.1|110881.9|110831.9|110878.1|110828.1|7
1735181810000|2024-12-26 02:56:50|110877.5|110827.5|110879.9|110829.9|110879.9|110829.9|110877.5|110827.5|5
1735181820000|2024-12-26 02:57:00|110877.6|110827.6|110880.4|110830.4|110880.9|110830.9|110877.6|110827.6|6
1735181840000|2024-12-26 02:57:20|110883.1|110833.1|110884.4|110834.4|110885.5|110835.5|110883.1|110833.1|3
1735181850000|2024-12-26 02:57:30|110883.7|110833.7|110883.6|110833.6|110884.5|110834.5|110883.6|110833.6|3
1735181860000|2024-12-26 02:57:40|110883.7|110833.7|110883.7|110833.7|110883.7|110833.7|110883.7|110833.7|1
1735181870000|2024-12-26 02:57:50|110881|110831|110883.7|110833.7|110883.7|110833.7|110881|110831|3
1735181880000|2024-12-26 02:58:00|110881.5|110831.5|110880.5|110830.5|110881.5|110831.5|110880.5|110830.5|2
1735181890000|2024-12-26 02:58:10|110877|110827|110880.7|110830.7|110880.7|110830.7|110876|110826|5
1735181900000|2024-12-26 02:58:20|110879.7|110829.7|110879.7|110829.7|110879.7|110829.7|110879.7|110829.7|1
1735181910000|2024-12-26 02:58:30|110878.7|110828.7|110877.7|110827.7|110880.3|110830.3|110877.7|110827.7|4
1735181920000|2024-12-26 02:58:40|110877.8|110827.8|110880|110830|110880|110830|110877.8|110827.8|3
1735181930000|2024-12-26 02:58:50|110878|110828|110883.3|110833.3|110883.3|110833.3|110878|110828|3
1735181940000|2024-12-26 02:59:00|110882.3|110832.3|110882.3|110832.3|110882.3|110832.3|110882.3|110832.3|1
1735181950000|2024-12-26 02:59:10|110880.9|110830.9|110880.9|110830.9|110880.9|110830.9|110880.9|110830.9|1
1735181960000|2024-12-26 02:59:20|110881.6|110831.6|110879|110829|110881.6|110831.6|110879|110829|3
1735181990000|2024-12-26 02:59:50|110879.9|110829.9|110880.5|110830.5|110881.6|110831.6|110879.8|110829.8|6
1735182000000|2024-12-26 03:00:00|110877|110827|110877.7|110827.7|110878|110828|110877|110827|3
1735182010000|2024-12-26 03:00:10|110877.8|110827.8|110887|110837|110887|110837|110876.8|110826.8|10
1735182020000|2024-12-26 03:00:20|110887.5|110837.5|110880.7|110830.7|110887.5|110837.5|110878.1|110828.1|11
1735182030000|2024-12-26 03:00:30|110878.7|110828.7|110877.2|110827.2|110879.7|110829.7|110876.2|110826.2|6
1735182040000|2024-12-26 03:00:40|110877|110827|110876.9|110826.9|110877|110827|110876.9|110826.9|2
1735182070000|2024-12-26 03:01:10|110878.5|110828.5|110877.6|110827.6|110880.5|110830.5|110877.6|110827.6|5
1735182080000|2024-12-26 03:01:20|110878.6|110828.6|110878.6|110828.6|110882.2|110832.2|110878|110828|9
1735182090000|2024-12-26 03:01:30|110878.5|110828.5|110878.5|110828.5|110878.5|110828.5|110878.5|110828.5|1
1735182100000|2024-12-26 03:01:40|110878.6|110828.6|110878.6|110828.6|110878.6|110828.6|110878.6|110828.6|1
1735182110000|2024-12-26 03:01:50|110878.7|110828.7|110876.1|110826.1|110878.7|110828.7|110876.1|110826.1|5
1735182120000|2024-12-26 03:02:00|110875.4|110825.4|110878.6|110828.6|110881.3|110831.3|110875.4|110825.4|8
1735182170000|2024-12-26 03:02:50|110880.9|110830.9|110880.2|110830.2|110880.9|110830.9|110880.2|110830.2|2
1735182180000|2024-12-26 03:03:00|110880.3|110830.3|110879.1|110829.1|110880.3|110830.3|110876.8|110826.8|4
1735182190000|2024-12-26 03:03:10|110879.3|110829.3|110876.4|110826.4|110879.3|110829.3|110875.3|110825.3|5
1735182200000|2024-12-26 03:03:20|110877.7|110827.7|110878|110828|110878.5|110828.5|110876|110826|4
1735182210000|2024-12-26 03:03:30|110880.5|110830.5|110879.8|110829.8|110887.5|110837.5|110878.8|110828.8|10
1735182220000|2024-12-26 03:03:40|110879.6|110829.6|110880.3|110830.3|110880.3|110830.3|110877|110827|4
1735182230000|2024-12-26 03:03:50|110879.7|110829.7|110879.8|110829.8|110879.9|110829.9|110879.7|110829.7|3
1735182250000|2024-12-26 03:04:10|110879.5|110829.5|110879.7|110829.7|110879.7|110829.7|110879.5|110829.5|2
1735182260000|2024-12-26 03:04:20|110879.6|110829.6|110879.6|110829.6|110879.6|110829.6|110879.6|110829.6|1
1735182270000|2024-12-26 03:04:30|110879.5|110829.5|110881.9|110831.9|110881.9|110831.9|110879.5|110829.5|2
1735182280000|2024-12-26 03:04:40|110886.5|110836.5|110886.4|110836.4|110886.5|110836.5|110886.4|110836.4|2
1735182290000|2024-12-26 03:04:50|110889.2|110839.2|110877.8|110827.8|110889.7|110839.7|110876.8|110826.8|6
1735182300000|2024-12-26 03:05:00|110877.5|110827.5|110878.8|110828.8|110881.2|110831.2|110875.2|110825.2|10
1735182310000|2024-12-26 03:05:10|110882.8|110832.8|110879.9|110829.9|110882.8|110832.8|110879.9|110829.9|3
1735182330000|2024-12-26 03:05:30|110878|110828|110878|110828|110878|110828|110877|110827|3
1735182350000|2024-12-26 03:05:50|110880.2|110830.2|110879|110829|110882.2|110832.2|110879|110829|4
1735182360000|2024-12-26 03:06:00|110879.5|110829.5|110878.2|110828.2|110879.5|110829.5|110878.2|110828.2|3
1735182370000|2024-12-26 03:06:10|110878.5|110828.5|110878.7|110828.7|110878.7|110828.7|110878.5|110828.5|2
1735182380000|2024-12-26 03:06:20|110883|110833|110879.7|110829.7|110883|110833|110879.7|110829.7|2
1735182410000|2024-12-26 03:06:50|110878.9|110828.9|110879|110829|110879|110829|110878.9|110828.9|2
1735182420000|2024-12-26 03:07:00|110878.9|110828.9|110878.9|110828.9|110878.9|110828.9|110878.9|110828.9|1
1735182430000|2024-12-26 03:07:10|110879|110829|110879|110829|110879|110829|110879|110829|1
1735182460000|2024-12-26 03:07:40|110888.4|110838.4|110888.4|110838.4|110888.4|110838.4|110888.4|110838.4|1
1735182480000|2024-12-26 03:08:00|110879|110829|110879|110829|110879|110829|110879|110829|1
1735182510000|2024-12-26 03:08:30|110880|110830|110877.5|110827.5|110880|110830|110877.5|110827.5|2
1735182520000|2024-12-26 03:08:40|110877.8|110827.8|110877.8|110827.8|110877.8|110827.8|110877.8|110827.8|1
1735182530000|2024-12-26 03:08:50|110877.1|110827.1|110877.1|110827.1|110877.8|110827.8|110874.4|110824.4|4
1735182540000|2024-12-26 03:09:00|110878.6|110828.6|110878.6|110828.6|110878.6|110828.6|110878.6|110828.6|1
1735182550000|2024-12-26 03:09:10|110876.5|110826.5|110880.5|110830.5|110883.8|110833.8|110876.5|110826.5|4
1735182560000|2024-12-26 03:09:20|110879.5|110829.5|110872.3|110822.3|110880.1|110830.1|110869.9|110819.9|19
1735182570000|2024-12-26 03:09:30|110875.8|110825.8|110877.2|110827.2|110878.2|110828.2|110874.9|110824.9|12
1735182590000|2024-12-26 03:09:50|110874.9|110824.9|110878|110828|110879.1|110829.1|110874.9|110824.9|6
1735182600000|2024-12-26 03:10:00|110875.5|110825.5|110873.5|110823.5|110878|110828|110869|110819|7
1735182610000|2024-12-26 03:10:10|110876.2|110826.2|110875.7|110825.7|110877.3|110827.3|110875|110825|5
1735182620000|2024-12-26 03:10:20|110876.7|110826.7|110881|110831|110881|110831|110875.1|110825.1|5
1735182630000|2024-12-26 03:10:30|110880|110830|110877.7|110827.7|110880|110830|110877.7|110827.7|3
1735182640000|2024-12-26 03:10:40|110880.1|110830.1|110875.8|110825.8|110881|110831|110873|110823|9
1735182650000|2024-12-26 03:10:50|110876.5|110826.5|110879.9|110829.9|110882.5|110832.5|110876.5|110826.5|9
1735182660000|2024-12-26 03:11:00|110877.6|110827.6|110877.6|110827.6|110877.6|110827.6|110877.6|110827.6|1
1735182670000|2024-12-26 03:11:10|110876.6|110826.6|110876.6|110826.6|110876.6|110826.6|110876.6|110826.6|1
1735182690000|2024-12-26 03:11:30|110873.5|110823.5|110874.9|110824.9|110878.8|110828.8|110873.5|110823.5|6
1735182700000|2024-12-26 03:11:40|110875.9|110825.9|110875.9|110825.9|110875.9|110825.9|110875.9|110825.9|1
1735182720000|2024-12-26 03:12:00|110873.5|110823.5|110873.5|110823.5|110873.5|110823.5|110873.5|110823.5|1
1735182730000|2024-12-26 03:12:10|110871.5|110821.5|110875.8|110825.8|110876.8|110826.8|110871.5|110821.5|6
1735182750000|2024-12-26 03:12:30|110878.5|110828.5|110878.1|110828.1|110882.9|110832.9|110878.1|110828.1|4
1735182760000|2024-12-26 03:12:40|110875.5|110825.5|110875.6|110825.6|110875.6|110825.6|110874|110824|3
1735182770000|2024-12-26 03:12:50|110877.6|110827.6|110880|110830|110880|110830|110876.6|110826.6|4
1735182780000|2024-12-26 03:13:00|110879|110829|110876.6|110826.6|110880.9|110830.9|110876.6|110826.6|6
1735182790000|2024-12-26 03:13:10|110877.6|110827.6|110879.3|110829.3|110880.2|110830.2|110873.6|110823.6|6
1735182800000|2024-12-26 03:13:20|110879|110829|110879.3|110829.3|110883.9|110833.9|110876.9|110826.9|9
1735182810000|2024-12-26 03:13:30|110878.4|110828.4|110875.3|110825.3|110878.6|110828.6|110875.1|110825.1|6
1735182820000|2024-12-26 03:13:40|110875.9|110825.9|110875.9|110825.9|110875.9|110825.9|110875.9|110825.9|1
1735182840000|2024-12-26 03:14:00|110877.6|110827.6|110875.6|110825.6|110877.6|110827.6|110875.3|110825.3|4
1735182850000|2024-12-26 03:14:10|110873.3|110823.3|110875.6|110825.6|110876.6|110826.6|110873.3|110823.3|4
1735182870000|2024-12-26 03:14:30|110876.9|110826.9|110875.3|110825.3|110876.9|110826.9|110875.3|110825.3|3
1735182900000|2024-12-26 03:15:00|110873|110823|110875.7|110825.7|110877|110827|110873|110823|7
1735182930000|2024-12-26 03:15:30|110873.5|110823.5|110873.5|110823.5|110873.5|110823.5|110873.5|110823.5|1
1735182940000|2024-12-26 03:15:40|110903.6|110828.5|110905.3|110829.5|110905.3|110829.5|110903.6|110828.5|4
1735182950000|2024-12-26 03:15:50|110873.3|110823.3|110875|110825|110875|110825|110872.5|110822.5|4
1735182980000|2024-12-26 03:16:20|110874.1|110824.1|110875|110825|110875|110825|110874.1|110824.1|2
1735182990000|2024-12-26 03:16:30|110874.1|110824.1|110875|110825|110875|110825|110874.1|110824.1|2
1735183000000|2024-12-26 03:16:40|110877.7|110827.7|110877.4|110827.4|110884.7|110834.7|110876.3|110826.3|11
1735183040000|2024-12-26 03:17:20|110874.5|110824.5|110877|110827|110877.8|110827.8|110874.5|110824.5|4
1735183050000|2024-12-26 03:17:30|110878.8|110828.8|110881.9|110831.9|110881.9|110831.9|110878.8|110828.8|2
1735183060000|2024-12-26 03:17:40|110874.7|110824.7|110875.2|110825.2|110875.2|110825.2|110873.3|110823.3|4
1735183070000|2024-12-26 03:17:50|110878.4|110828.4|110879.2|110829.2|110881.5|110831.5|110876.4|110826.4|8
1735183080000|2024-12-26 03:18:00|110872|110822|110879.3|110829.3|110879.3|110829.3|110872|110822|4
1735183090000|2024-12-26 03:18:10|110878.3|110828.3|110879|110829|110879.3|110829.3|110876.5|110826.5|5
1735183110000|2024-12-26 03:18:30|110878.1|110828.1|110879.1|110829.1|110879.1|110829.1|110878.1|110828.1|3
1735183140000|2024-12-26 03:19:00|110876.5|110826.5|110876.5|110826.5|110876.5|110826.5|110876.5|110826.5|1
1735183150000|2024-12-26 03:19:10|110878|110828|110876.5|110826.5|110879.5|110829.5|110876.5|110826.5|5
1735183160000|2024-12-26 03:19:20|110878.6|110828.6|110878.6|110828.6|110878.6|110828.6|110878.6|110828.6|1
1735183180000|2024-12-26 03:19:40|110882.8|110832.8|110882.5|110832.5|110901.6|110832.8|110879.8|110828.2|5
1735183210000|2024-12-26 03:20:10|110878.6|110828.6|110880.3|110830.3|110881.3|110831.3|110878.6|110828.6|3
1735183220000|2024-12-26 03:20:20|110878.5|110828.5|110875.5|110825.5|110878.5|110828.5|110874.5|110824.5|3
1735183230000|2024-12-26 03:20:30|110879|110829|110879.8|110829.8|110881.1|110831.1|110878.5|110828.5|9
1735183240000|2024-12-26 03:20:40|110882.5|110832.5|110882|110832|110882.8|110832.8|110880.5|110830.5|5
1735183250000|2024-12-26 03:20:50|110882.3|110832.3|110882.3|110832.3|110882.3|110832.3|110882.3|110832.3|1
1735183260000|2024-12-26 03:21:00|110882.6|110832.6|110879.5|110829.5|110882.6|110832.6|110874.2|110824.2|10
1735183270000|2024-12-26 03:21:10|110881.8|110831.8|110881.8|110831.8|110881.8|110831.8|110881.8|110831.8|1
1735183280000|2024-12-26 03:21:20|110879.5|110829.5|110881.8|110831.8|110881.8|110831.8|110879.5|110829.5|2
1735183290000|2024-12-26 03:21:30|110879.4|110829.4|110880.1|110830.1|110880.1|110830.1|110879.4|110829.4|2
1735183300000|2024-12-26 03:21:40|110877.5|110827.5|110877.5|110827.5|110877.5|110827.5|110877.5|110827.5|1
1735183310000|2024-12-26 03:21:50|110879.2|110829.2|110875.3|110825.3|110879.2|110829.2|110870.5|110820.5|9
1735183320000|2024-12-26 03:22:00|110874.3|110824.3|110877.1|110827.1|110877.1|110827.1|110874.3|110824.3|5
1735183340000|2024-12-26 03:22:20|110873.6|110823.6|110877.1|110827.1|110877.1|110827.1|110873.6|110823.6|2
1735183350000|2024-12-26 03:22:30|110875.8|110825.8|110876.1|110826.1|110879.6|110829.6|110873.8|110823.8|9
1735183360000|2024-12-26 03:22:40|110877.3|110827.3|110874.4|110824.4|110879|110829|110874.4|110824.4|5
1735183370000|2024-12-26 03:22:50|110873.5|110823.5|110852.9|110802.9|110874.2|110824.2|110852.9|110802.9|12
1735183380000|2024-12-26 03:23:00|110851.3|110801.3|110851.3|110801.3|110851.6|110801.6|110850.6|110800.6|4
1735183390000|2024-12-26 03:23:10|110853.6|110803.6|110852.4|110802.4|110853.6|110803.6|110851.5|110801.5|3
1735183400000|2024-12-26 03:23:20|110849.5|110799.5|110849.7|110799.7|110851.9|110801.9|110848.8|110798.8|9
1735183410000|2024-12-26 03:23:30|110848.3|110798.3|110848.7|110798.7|110850.4|110800.4|110848.3|110798.3|4
1735183420000|2024-12-26 03:23:40|110850.7|110800.7|110851.2|110801.2|110851.2|110801.2|110849.7|110799.7|4
1735183440000|2024-12-26 03:24:00|110850.2|110800.2|110851.2|110801.2|110851.2|110801.2|110850.2|110800.2|2
1735183450000|2024-12-26 03:24:10|110853.9|110803.9|110853.9|110803.9|110853.9|110803.9|110853.9|110803.9|1
1735183460000|2024-12-26 03:24:20|110852.4|110802.4|110851.7|110801.7|110852.4|110802.4|110851.1|110801.1|3
1735183470000|2024-12-26 03:24:30|110852.4|110802.4|110849|110799|110852.4|110802.4|110848|110798|4
1735183490000|2024-12-26 03:24:50|110852|110802|110852|110802|110852|110802|110852|110802|1
1735183500000|2024-12-26 03:25:00|110854.4|110804.4|110851.4|110801.4|110854.4|110804.4|110851.4|110801.4|4
1735183520000|2024-12-26 03:25:20|110850.4|110800.4|110849.8|110799.8|110850.4|110800.4|110849.1|110799.1|3
1735183530000|2024-12-26 03:25:30|110847|110797|110848.7|110798.7|110855.9|110805.9|110845.5|110795.5|10
1735183540000|2024-12-26 03:25:40|110847.3|110797.3|110845.4|110795.4|110848|110798|110844.7|110794.7|7
1735183560000|2024-12-26 03:26:00|110848|110798|110846|110796|110849|110799|110844.5|110794.5|7
1735183570000|2024-12-26 03:26:10|110845.2|110795.2|110845.2|110795.2|110845.2|110795.2|110845.2|110795.2|1
1735183590000|2024-12-26 03:26:30|110847.2|110797.2|110846.2|110796.2|110847.2|110797.2|110846.2|110796.2|2
1735183600000|2024-12-26 03:26:40|110844|110794|110846.6|110796.6|110846.6|110796.6|110843.6|110793.6|3
1735183610000|2024-12-26 03:26:50|110845.7|110795.7|110845.7|110795.7|110845.7|110795.7|110845.7|110795.7|1
1735183620000|2024-12-26 03:27:00|110843.4|110793.4|110848.6|110798.6|110853.4|110803.4|110843.4|110793.4|7
1735183630000|2024-12-26 03:27:10|110847.7|110797.7|110846.1|110796.1|110847.7|110797.7|110842|110792|6
1735183640000|2024-12-26 03:27:20|110843|110793|110844.7|110794.7|110847|110797|110839.6|110789.6|11
1735183650000|2024-12-26 03:27:30|110841.5|110791.5|110843|110793|110843|110793|110841.5|110791.5|5
1735183660000|2024-12-26 03:27:40|110842.9|110792.9|110842.8|110792.8|110843|110793|110842.8|110792.8|3
1735183680000|2024-12-26 03:28:00|110843|110793|110843.6|110793.6|110843.6|110793.6|110838.5|110788.5|19
1735183690000|2024-12-26 03:28:10|110843.2|110793.2|110843.5|110793.5|110846.6|110796.6|110843.2|110793.2|12
1735183700000|2024-12-26 03:28:20|110843.4|110793.4|110843|110793|110843.4|110793.4|110843|110793|2
1735183710000|2024-12-26 03:28:30|110845.2|110795.2|110844.4|110794.4|110845.2|110795.2|110837.7|110787.7|11
1735183720000|2024-12-26 03:28:40|110844.8|110794.8|110844.5|110794.5|110847.6|110797.6|110843.3|110793.3|7
1735183730000|2024-12-26 03:28:50|110845.5|110795.5|110844|110794|110846|110796|110843|110793|6
1735183740000|2024-12-26 03:29:00|110846.6|110796.6|110844.4|110794.4|110847.6|110797.6|110844|110794|5
1735183750000|2024-12-26 03:29:10|110844.3|110794.3|110850.5|110800.5|110850.5|110800.5|110844.3|110794.3|3
1735183760000|2024-12-26 03:29:20|110848.5|110798.5|110848.9|110798.9|110849|110799|110848.5|110798.5|3
1735183770000|2024-12-26 03:29:30|110849|110799|110848.5|110798.5|110849|110799|110848.5|110798.5|2
1735183780000|2024-12-26 03:29:40|110851.5|110801.5|110852.7|110802.7|110860.4|110810.4|110851.5|110801.5|8
1735183800000|2024-12-26 03:30:00|110857.6|110807.6|110852.7|110802.7|110857.6|110807.6|110851.6|110801.6|5
1735183810000|2024-12-26 03:30:10|110854.1|110804.1|110859|110809|110859|110809|110853.4|110803.4|9
1735183820000|2024-12-26 03:30:20|110859.5|110809.5|110858.2|110808.2|110859.5|110809.5|110858|110808|3
1735183830000|2024-12-26 03:30:30|110858.4|110808.4|110858.4|110808.4|110858.4|110808.4|110858.4|110808.4|1
1735183840000|2024-12-26 03:30:40|110866|110816|110865.9|110815.9|110866|110816|110865.9|110815.9|2
1735183850000|2024-12-26 03:30:50|110856.3|110806.3|110856.5|110806.5|110856.5|110806.5|110855.5|110805.5|3
1735183870000|2024-12-26 03:31:10|110856.2|110806.2|110852|110802|110856.2|110806.2|110852|110802|5
1735183880000|2024-12-26 03:31:20|110851.5|110801.5|110851.5|110801.5|110851.5|110801.5|110851.5|110801.5|1
1735183910000|2024-12-26 03:31:50|110862.5|110812.5|110862.5|110812.5|110862.5|110812.5|110862.5|110812.5|1
1735183920000|2024-12-26 03:32:00|110855|110805|110856.7|110806.7|110857|110807|110855|110805|4
1735183930000|2024-12-26 03:32:10|110854|110804|110850.7|110800.7|110854|110804|110850.7|110800.7|4
1735183940000|2024-12-26 03:32:20|110850|110800|110851.9|110801.9|110851.9|110801.9|110850|110800|2
1735183950000|2024-12-26 03:32:30|110857.4|110807.4|110853.2|110803.2|110857.4|110807.4|110853.2|110803.2|2
1735183970000|2024-12-26 03:32:50|110853.9|110803.9|110853.9|110803.9|110853.9|110803.9|110853.9|110803.9|1
1735183980000|2024-12-26 03:33:00|110852.5|110802.5|110854.3|110804.3|110854.8|110804.8|110852.5|110802.5|3
1735183990000|2024-12-26 03:33:10|110856.3|110806.3|110855.9|110805.9|110856.3|110806.3|110855.3|110805.3|3
1735184000000|2024-12-26 03:33:20|110854.5|110804.5|110854.5|110804.5|110854.5|110804.5|110854.5|110804.5|1
1735184010000|2024-12-26 03:33:30|110854.4|110804.4|110851.7|110801.7|110855.9|110805.9|110851.7|110801.7|4
1735184020000|2024-12-26 03:33:40|110851.5|110801.5|110850.5|110800.5|110851.5|110801.5|110850.5|110800.5|2
1735184040000|2024-12-26 03:34:00|110853|110803|110848.5|110798.5|110853|110803|110846.4|110796.4|8
1735184080000|2024-12-26 03:34:40|110858.6|110808.6|110858.6|110808.6|110858.6|110808.6|110858.4|110808.4|3
1735184090000|2024-12-26 03:34:50|110849.5|110799.5|110847.5|110797.5|110849.5|110799.5|110846.5|110796.5|4
1735184100000|2024-12-26 03:35:00|110846.5|110796.5|110848.3|110798.3|110848.3|110798.3|110846.5|110796.5|2
1735184130000|2024-12-26 03:35:30|110846.5|110796.5|110846.5|110796.5|110846.5|110796.5|110846.5|110796.5|1
1735184150000|2024-12-26 03:35:50|110849.5|110799.5|110850.3|110800.3|110850.3|110800.3|110848.5|110798.5|3
1735184160000|2024-12-26 03:36:00|110849.5|110799.5|110850.5|110800.5|110853.7|110803.7|110848|110798|9
1735184180000|2024-12-26 03:36:20|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|1
1735184190000|2024-12-26 03:36:30|110850.5|110800.5|110850.5|110800.5|110850.5|110800.5|110850.5|110800.5|1
1735184200000|2024-12-26 03:36:40|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|1
1735184210000|2024-12-26 03:36:50|110858|110808|110848.5|110798.5|110858|110808|110848.5|110798.5|2
1735184220000|2024-12-26 03:37:00|110852.1|110802.1|110850.5|110800.5|110852.1|110802.1|110848.2|110798.2|3
1735184250000|2024-12-26 03:37:30|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|110848.5|110798.5|1
1735184260000|2024-12-26 03:37:40|110871.7|110795.6|110871.4|110795.6|110871.7|110795.6|110871.4|110795.6|2
1735184270000|2024-12-26 03:37:50|110870.6|110796.4|110849.2|110799.2|110870.6|110800.5|110848.5|110796.4|5
1735184280000|2024-12-26 03:38:00|110849.9|110799.9|110849.9|110799.9|110849.9|110799.9|110849.9|110799.9|1
1735184300000|2024-12-26 03:38:20|110847.5|110797.5|110849.7|110799.7|110849.7|110799.7|110847.5|110797.5|3
1735184320000|2024-12-26 03:38:40|110853.9|110803.9|110848.9|110798.9|110853.9|110803.9|110848.9|110798.9|4
1735184330000|2024-12-26 03:38:50|110849.5|110799.5|110849.5|110799.5|110849.5|110799.5|110849.5|110799.5|1
1735184340000|2024-12-26 03:39:00|110847.5|110797.5|110847.5|110797.5|110847.5|110797.5|110847.5|110797.5|1
1735184360000|2024-12-26 03:39:20|110849.6|110799.6|110845.5|110795.5|110849.6|110799.6|110845.5|110795.5|3
1735184370000|2024-12-26 03:39:30|110847.9|110797.9|110845.5|110795.5|110847.9|110797.9|110845.5|110795.5|3
1735184380000|2024-12-26 03:39:40|110848.5|110798.5|110849.5|110799.5|110849.5|110799.5|110848.5|110798.5|4
1735184420000|2024-12-26 03:40:20|110846.5|110796.5|110851|110801|110856.6|110806.6|110846.5|110796.5|9
1735184430000|2024-12-26 03:40:30|110852|110802|110851.8|110801.8|110855.4|110805.4|110850.8|110800.8|5
1735184440000|2024-12-26 03:40:40|110852|110802|110852|110802|110852|110802|110852|110802|1
1735184450000|2024-12-26 03:40:50|110853|110803|110854|110804|110854|110804|110853|110803|2
1735184460000|2024-12-26 03:41:00|110855|110805|110853.3|110803.3|110855.8|110805.8|110852|110802|8
1735184480000|2024-12-26 03:41:20|110853.2|110803.2|110871.6|110821.6|110871.6|110821.6|110853.2|110803.2|4
1735184490000|2024-12-26 03:41:30|110870|110820|110863.1|110813.1|110870.8|110820.8|110860.1|110810.1|12
1735184500000|2024-12-26 03:41:40|110862.1|110812.1|110857.8|110807.8|110862.1|110812.1|110855|110805|4
1735184510000|2024-12-26 03:41:50|110858.5|110808.5|110859|110809|110861.7|110811.7|110858.3|110808.3|5
1735184530000|2024-12-26 03:42:10|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|1
1735184540000|2024-12-26 03:42:20|110854.5|110804.5|110857.1|110807.1|110857.1|110807.1|110851.4|110801.4|6
1735184570000|2024-12-26 03:42:50|110855.5|110805.5|110855.5|110805.5|110855.5|110805.5|110854.7|110804.7|3
1735184580000|2024-12-26 03:43:00|110853.5|110803.5|110856.2|110806.2|110856.5|110806.5|110853.5|110803.5|7
1735184590000|2024-12-26 03:43:10|110853.9|110803.9|110853.9|110803.9|110853.9|110803.9|110853.9|110803.9|1
1735184600000|2024-12-26 03:43:20|110854.5|110804.5|110857|110807|110857.2|110807.2|110854.5|110804.5|4
1735184610000|2024-12-26 03:43:30|110859|110809|110856.5|110806.5|110859|110809|110852|110802|7
1735184620000|2024-12-26 03:43:40|110858.5|110808.5|110857|110807|110858.5|110808.5|110857|110807|2
1735184630000|2024-12-26 03:43:50|110859.7|110809.7|110858.7|110808.7|110859.7|110809.7|110858.7|110808.7|2
1735184640000|2024-12-26 03:44:00|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|1
1735184660000|2024-12-26 03:44:20|110862.2|110812.2|110862.2|110812.2|110862.2|110812.2|110862.2|110812.2|1
1735184670000|2024-12-26 03:44:30|110859.1|110809.1|110859.1|110809.1|110859.1|110809.1|110859.1|110809.1|1
1735184690000|2024-12-26 03:44:50|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|1
1735184700000|2024-12-26 03:45:00|110860.5|110810.5|110860.5|110810.5|110860.5|110810.5|110860.5|110810.5|1
1735184710000|2024-12-26 03:45:10|110859.5|110809.5|110860.9|110810.9|110860.9|110810.9|110859.5|110809.5|2
1735184750000|2024-12-26 03:45:50|110876.1|110804.2|110877.3|110804.5|110877.3|110804.5|110876.1|110804.2|4
1735184760000|2024-12-26 03:46:00|110876.4|110804.2|110876.1|110804|110876.4|110804.2|110876.1|110804|4
1735184770000|2024-12-26 03:46:10|110876|110809.7|110859.7|110809.7|110876|110809.7|110859.7|110809.7|2
1735184780000|2024-12-26 03:46:20|110864.2|110814.2|110865.9|110815.9|110865.9|110815.9|110863.1|110813.1|6
1735184790000|2024-12-26 03:46:30|110863.6|110813.6|110863.6|110813.6|110863.6|110813.6|110863.6|110813.6|1
1735184800000|2024-12-26 03:46:40|110864.2|110814.2|110863.5|110813.5|110865.5|110815.5|110863|110813|6
1735184810000|2024-12-26 03:46:50|110864.2|110814.2|110866.2|110816.2|110866.2|110816.2|110864.2|110814.2|2
1735184820000|2024-12-26 03:47:00|110866.9|110816.9|110867.5|110817.5|110867.5|110817.5|110866.9|110816.9|2
1735184830000|2024-12-26 03:47:10|110865|110815|110864|110814|110865|110815|110864|110814|2
1735184840000|2024-12-26 03:47:20|110867|110817|110868.4|110818.4|110868.4|110818.4|110867|110817|4
1735184850000|2024-12-26 03:47:30|110867.1|110817.1|110866.6|110816.6|110867.1|110817.1|110865.8|110815.8|6
1735184860000|2024-12-26 03:47:40|110868.6|110818.6|110866.6|110816.6|110868.6|110818.6|110866.6|110816.6|3
1735184870000|2024-12-26 03:47:50|110865.7|110815.7|110866.7|110816.7|110866.7|110816.7|110865.7|110815.7|2
1735184900000|2024-12-26 03:48:20|110870.2|110820.2|110888.1|110812.3|110888.1|110820.2|110870.2|110812.3|2
1735184910000|2024-12-26 03:48:30|110887.9|110813.5|110888.7|110812.6|110888.7|110813.5|110887.9|110812.6|4
1735184920000|2024-12-26 03:48:40|110867.5|110817.5|110865.8|110815.8|110867.5|110817.5|110865|110815|6
1735184930000|2024-12-26 03:48:50|110864.9|110814.9|110864.9|110814.9|110866|110816|110864.9|110814.9|7
1735184940000|2024-12-26 03:49:00|110863.6|110813.6|110862.6|110812.6|110863.6|110813.6|110862.6|110812.6|2
1735184950000|2024-12-26 03:49:10|110861.5|110811.5|110857.5|110807.5|110861.5|110811.5|110857.1|110807.1|7
1735184970000|2024-12-26 03:49:30|110857.6|110807.6|110857.6|110807.6|110857.6|110807.6|110856.6|110806.6|5
1735184980000|2024-12-26 03:49:40|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|1
1735185000000|2024-12-26 03:50:00|110866.5|110816.5|110850.5|110800.5|110866.8|110816.8|110850.5|110800.5|6
1735185010000|2024-12-26 03:50:10|110849.8|110799.8|110848.9|110798.9|110849.8|110799.8|110848|110798|3
1735185020000|2024-12-26 03:50:20|110848.7|110798.7|110850|110800|110851.4|110801.4|110848.7|110798.7|5
1735185030000|2024-12-26 03:50:30|110849.7|110799.7|110849.7|110799.7|110849.7|110799.7|110849.7|110799.7|1
1735185050000|2024-12-26 03:50:50|110847.7|110797.7|110847.7|110797.7|110847.7|110797.7|110847.7|110797.7|1
1735185060000|2024-12-26 03:51:00|110848.7|110798.7|110849.5|110799.5|110851.5|110801.5|110848.7|110798.7|4
1735185080000|2024-12-26 03:51:20|110849.7|110799.7|110849.5|110799.5|110849.7|110799.7|110849.5|110799.5|2
1735185090000|2024-12-26 03:51:30|110860|110810|110859.9|110809.9|110860|110810|110859.9|110809.9|2
1735185100000|2024-12-26 03:51:40|110860.4|110810.4|110860.3|110810.3|110860.4|110810.4|110860.3|110810.3|2
1735185110000|2024-12-26 03:51:50|110850.1|110800.1|110855.1|110805.1|110856.7|110806.7|110849.5|110799.5|6
1735185120000|2024-12-26 03:52:00|110854.7|110804.7|110858.1|110808.1|110858.1|110808.1|110854.7|110804.7|3
1735185130000|2024-12-26 03:52:10|110858.5|110808.5|110857.5|110807.5|110860.8|110810.8|110857.5|110807.5|4
1735185140000|2024-12-26 03:52:20|110857.6|110807.6|110857.6|110807.6|110857.6|110807.6|110857.6|110807.6|1
1735185150000|2024-12-26 03:52:30|110857.4|110807.4|110857.4|110807.4|110857.4|110807.4|110857.4|110807.4|1
1735185160000|2024-12-26 03:52:40|110858.4|110808.4|110858.5|110808.5|110858.5|110808.5|110858.4|110808.4|2
1735185180000|2024-12-26 03:53:00|110861.5|110811.5|110860.6|110810.6|110864.5|110814.5|110860.6|110810.6|12
1735185190000|2024-12-26 03:53:10|110858.6|110808.6|110859.6|110809.6|110861.5|110811.5|110857.3|110807.3|10
1735185200000|2024-12-26 03:53:20|110859.9|110809.9|110862.1|110812.1|110863|110813|110859.9|110809.9|6
1735185210000|2024-12-26 03:53:30|110860.1|110810.1|110862.2|110812.2|110862.2|110812.2|110860.1|110810.1|4
1735185220000|2024-12-26 03:53:40|110862.1|110812.1|110862.1|110812.1|110862.1|110812.1|110862.1|110812.1|1
1735185230000|2024-12-26 03:53:50|110862.4|110812.4|110862.3|110812.3|110862.4|110812.4|110862.3|110812.3|2
1735185240000|2024-12-26 03:54:00|110862.4|110812.4|110865|110815|110867.4|110817.4|110862.4|110812.4|7
1735185250000|2024-12-26 03:54:10|110867|110817|110868.2|110818.2|110868.5|110818.5|110864.9|110814.9|12
1735185260000|2024-12-26 03:54:20|110868.5|110818.5|110870.1|110820.1|110876|110826|110868.5|110818.5|11
1735185270000|2024-12-26 03:54:30|110872.4|110822.4|110873.3|110823.3|110874.7|110824.7|110871|110821|16
1735185280000|2024-12-26 03:54:40|110871.5|110821.5|110875.3|110825.3|110878.6|110828.6|110871.5|110821.5|7
1735185300000|2024-12-26 03:55:00|110872.6|110822.6|110887.5|110837.5|110887.5|110837.5|110872.6|110822.6|9
1735185310000|2024-12-26 03:55:10|110884.1|110834.1|110877.3|110827.3|110890.2|110840.2|110874.4|110824.4|17
1735185320000|2024-12-26 03:55:20|110874.2|110824.2|110876.4|110826.4|110876.5|110826.5|110874.2|110824.2|6
1735185330000|2024-12-26 03:55:30|110877.7|110827.7|110881.4|110831.4|110885.5|110835.5|110877.7|110827.7|11
1735185340000|2024-12-26 03:55:40|110881.5|110831.5|110883|110833|110889.3|110839.3|110881.5|110831.5|3
1735185350000|2024-12-26 03:55:50|110883.1|110833.1|110882.4|110832.4|110883.1|110833.1|110882.4|110832.4|2
1735185360000|2024-12-26 03:56:00|110880.4|110830.4|110878|110828|110880.7|110830.7|110876.7|110826.7|8
1735185370000|2024-12-26 03:56:10|110877.1|110827.1|110877.1|110827.1|110877.1|110827.1|110877.1|110827.1|1
1735185380000|2024-12-26 03:56:20|110877|110827|110877|110827|110877|110827|110877|110827|1
1735185390000|2024-12-26 03:56:30|110875|110825|110878.2|110828.2|110878.9|110828.9|110875|110825|5
1735185400000|2024-12-26 03:56:40|110879|110829|110879|110829|110879|110829|110879|110829|1
1735185410000|2024-12-26 03:56:50|110876|110826|110876|110826|110876|110826|110876|110826|1
1735185420000|2024-12-26 03:57:00|110877|110827|110878|110828|110878|110828|110877|110827|2
1735185430000|2024-12-26 03:57:10|110877.4|110827.4|110877.4|110827.4|110877.4|110827.4|110877.4|110827.4|1
1735185440000|2024-12-26 03:57:20|110878.7|110828.7|110877.1|110827.1|110878.7|110828.7|110877.1|110827.1|5
1735185450000|2024-12-26 03:57:30|110875.1|110825.1|110878.8|110828.8|110878.8|110828.8|110873.8|110823.8|5
1735185470000|2024-12-26 03:57:50|110876.6|110826.6|110879.5|110829.5|110879.5|110829.5|110876.6|110826.6|4
1735185480000|2024-12-26 03:58:00|110878.5|110828.5|110878.5|110828.5|110878.5|110828.5|110878.5|110828.5|1
1735185490000|2024-12-26 03:58:10|110877.6|110827.6|110877.5|110827.5|110877.6|110827.6|110877.5|110827.5|2
1735185500000|2024-12-26 03:58:20|110875.5|110825.5|110875.5|110825.5|110875.5|110825.5|110875.5|110825.5|1
1735185510000|2024-12-26 03:58:30|110875.4|110825.4|110880.2|110830.2|110882.9|110832.9|110875.4|110825.4|7
1735185520000|2024-12-26 03:58:40|110880.6|110830.6|110881.5|110831.5|110881.5|110831.5|110879.2|110829.2|6
1735185530000|2024-12-26 03:58:50|110882|110832|110882|110832|110882|110832|110882|110832|1
1735185540000|2024-12-26 03:59:00|110881.8|110831.8|110883|110833|110883|110833|110881.8|110831.8|5
1735185550000|2024-12-26 03:59:10|110882.1|110832.1|110881.4|110831.4|110882.1|110832.1|110881.3|110831.3|4
1735185560000|2024-12-26 03:59:20|110879.4|110829.4|110882.4|110832.4|110882.4|110832.4|110877.5|110827.5|9
1735185570000|2024-12-26 03:59:30|110876.5|110826.5|110873.5|110823.5|110878.7|110828.7|110872.5|110822.5|7
1735185580000|2024-12-26 03:59:40|110876.5|110826.5|110875.8|110825.8|110876.5|110826.5|110875.2|110825.2|4
1735185600000|2024-12-26 04:00:00|110875.9|110825.9|110878|110828|110880|110830|110873.5|110823.5|15
1735185610000|2024-12-26 04:00:10|110879.4|110829.4|110878.3|110828.3|110879.4|110829.4|110878.3|110828.3|3
1735185620000|2024-12-26 04:00:20|110880.3|110830.3|110879.5|110829.5|110880.3|110830.3|110877|110827|6
1735185630000|2024-12-26 04:00:30|110879.7|110829.7|110879.7|110829.7|110885.6|110835.6|110879.7|110829.7|4
1735185640000|2024-12-26 04:00:40|110881.1|110831.1|110880.9|110830.9|110883.3|110833.3|110880.4|110830.4|8
1735185650000|2024-12-26 04:00:50|110884.7|110834.7|110882.9|110832.9|110890.3|110840.3|110877.7|110827.7|22
1735185660000|2024-12-26 04:01:00|110885.7|110835.7|110884|110834|110890.3|110840.3|110883.2|110833.2|12
1735185670000|2024-12-26 04:01:10|110884.3|110834.3|110894.9|110844.9|110897|110847|110884.3|110834.3|13
1735185680000|2024-12-26 04:01:20|110891.2|110841.2|110889.5|110839.5|110894.5|110844.5|110888.5|110838.5|10
1735185690000|2024-12-26 04:01:30|110889.3|110839.3|110891.7|110841.7|110895.9|110845.9|110888|110838|22
1735185700000|2024-12-26 04:01:40|110895.6|110845.6|110897.2|110847.2|110898.8|110848.8|110895.6|110845.6|8
1735185710000|2024-12-26 04:01:50|110897.9|110847.9|110895.3|110845.3|110902.2|110852.2|110895.3|110845.3|6
1735185720000|2024-12-26 04:02:00|110896.3|110846.3|110906.4|110856.4|110906.4|110856.4|110896.3|110846.3|16
1735185730000|2024-12-26 04:02:10|110905.5|110855.5|110904.6|110854.6|110907.1|110857.1|110902.3|110852.3|7
1735185740000|2024-12-26 04:02:20|110902.6|110852.6|110904.8|110854.8|110905.8|110855.8|110897.2|110847.2|7
1735185750000|2024-12-26 04:02:30|110903.6|110853.6|110902.2|110852.2|110907.2|110857.2|110901.7|110851.7|7
1735185760000|2024-12-26 04:02:40|110902.1|110852.1|110902.1|110852.1|110902.1|110852.1|110902.1|110852.1|1
1735185770000|2024-12-26 04:02:50|110900.5|110850.5|110902.9|110852.9|110902.9|110852.9|110899.4|110849.4|6
1735185780000|2024-12-26 04:03:00|110903.1|110853.1|110906.2|110856.2|110909.5|110859.5|110903.1|110853.1|13
1735185790000|2024-12-26 04:03:10|110906.5|110856.5|110906.8|110856.8|110910.9|110860.9|110906.5|110856.5|11
1735185810000|2024-12-26 04:03:30|110904.8|110854.8|110916.3|110866.3|110922.7|110872.7|110904.8|110854.8|18
1735185820000|2024-12-26 04:03:40|110916.6|110866.6|110915.3|110865.3|110918.9|110868.9|110914.3|110864.3|7
1735185830000|2024-12-26 04:03:50|110912.6|110862.6|110913.5|110863.5|110913.6|110863.6|110912.6|110862.6|3
1735185860000|2024-12-26 04:04:20|110914.5|110864.5|110917.1|110867.1|110917.1|110867.1|110914.5|110864.5|2
1735185870000|2024-12-26 04:04:30|110917.2|110867.2|110915.5|110865.5|110919.5|110869.5|110915.5|110865.5|9
1735185880000|2024-12-26 04:04:40|110914.1|110864.1|110914.5|110864.5|110914.5|110864.5|110913.3|110863.3|4
1735185890000|2024-12-26 04:04:50|110918.5|110868.5|110911.5|110861.5|110918.5|110868.5|110911.5|110861.5|2
1735185900000|2024-12-26 04:05:00|110911.6|110861.6|110911.5|110861.5|110914.4|110864.4|110911.5|110861.5|6
1735185910000|2024-12-26 04:05:10|110913.4|110863.4|110913.4|110863.4|110913.4|110863.4|110913.4|110863.4|1
1735185920000|2024-12-26 04:05:20|110911|110861|110911.7|110861.7|110911.7|110861.7|110911|110861|2
1735185930000|2024-12-26 04:05:30|110910.4|110860.4|110911.4|110861.4|110912.6|110862.6|110909.8|110859.8|6
1735185940000|2024-12-26 04:05:40|110910.1|110860.1|110909.7|110859.7|110910.1|110860.1|110909.1|110859.1|3
1735185950000|2024-12-26 04:05:50|110911.7|110861.7|110904.2|110854.2|110911.7|110861.7|110902.5|110852.5|7
1735185960000|2024-12-26 04:06:00|110903.1|110853.1|110907.2|110857.2|110907.2|110857.2|110903.1|110853.1|2
1735185970000|2024-12-26 04:06:10|110901.6|110851.6|110904.4|110854.4|110909.1|110859.1|110901.6|110851.6|11
1735185980000|2024-12-26 04:06:20|110904.5|110854.5|110910.2|110860.2|110910.9|110860.9|110904.5|110854.5|3
1735185990000|2024-12-26 04:06:30|110912.2|110862.2|110916.9|110866.9|110916.9|110866.9|110912.2|110862.2|3
1735186000000|2024-12-26 04:06:40|110916.2|110866.2|110915.5|110865.5|110916.2|110866.2|110914.9|110864.9|3
1735186010000|2024-12-26 04:06:50|110916.2|110866.2|110911.4|110861.4|110916.2|110866.2|110911.4|110861.4|5
1735186020000|2024-12-26 04:07:00|110912.1|110862.1|110914.2|110864.2|110914.2|110864.2|110912.1|110862.1|2
1735186030000|2024-12-26 04:07:10|110911.9|110861.9|110911.8|110861.8|110914.4|110864.4|110911.1|110861.1|8
1735186050000|2024-12-26 04:07:30|110913.8|110863.8|110913.2|110863.2|110913.8|110863.8|110913.2|110863.2|2
1735186060000|2024-12-26 04:07:40|110911.8|110861.8|110911|110861|110911.8|110861.8|110911|110861|2
1735186070000|2024-12-26 04:07:50|110910|110860|110910|110860|110910|110860|110910|110860|1
1735186080000|2024-12-26 04:08:00|110910.8|110860.8|110910.8|110860.8|110910.8|110860.8|110910.8|110860.8|1
1735186090000|2024-12-26 04:08:10|110911.5|110861.5|110911.5|110861.5|110911.5|110861.5|110911.5|110861.5|1
1735186100000|2024-12-26 04:08:20|110909|110859|110909|110859|110909|110859|110909|110859|1
1735186120000|2024-12-26 04:08:40|110938.7|110850.7|110938.7|110850.7|110938.7|110850.7|110938.7|110850.7|1
1735186140000|2024-12-26 04:09:00|110939.7|110849.8|110908|110858|110939.7|110858|110908|110849.8|3
1735186150000|2024-12-26 04:09:10|110909|110859|110915.3|110865.3|110915.3|110865.3|110909|110859|3
1735186160000|2024-12-26 04:09:20|110915.7|110865.7|110915.7|110865.7|110915.7|110865.7|110915.7|110865.7|1
1735186170000|2024-12-26 04:09:30|110915.8|110865.8|110915.7|110865.7|110915.8|110865.8|110915.7|110865.7|2
1735186180000|2024-12-26 04:09:40|110917|110867|110911.1|110861.1|110918|110868|110911.1|110861.1|6
1735186190000|2024-12-26 04:09:50|110913.5|110863.5|110915.2|110865.2|110915.4|110865.4|110910|110860|6
1735186200000|2024-12-26 04:10:00|110915.1|110865.1|110919.6|110869.6|110920.2|110870.2|110910|110860|11
1735186210000|2024-12-26 04:10:10|110919.3|110869.3|110923.4|110873.4|110924.4|110874.4|110919.3|110869.3|12
1735186220000|2024-12-26 04:10:20|110923.7|110873.7|110922.4|110872.4|110923.7|110873.7|110922.4|110872.4|4
1735186230000|2024-12-26 04:10:30|110921.7|110871.7|110922.7|110872.7|110922.8|110872.8|110921.7|110871.7|4
1735186240000|2024-12-26 04:10:40|110922|110872|110920|110870|110922|110872|110920|110870|2
1735186250000|2024-12-26 04:10:50|110921|110871|110917.5|110867.5|110923|110873|110917.5|110867.5|7
1735186260000|2024-12-26 04:11:00|110916.5|110866.5|110914.7|110864.7|110916.5|110866.5|110914.7|110864.7|3
1735186280000|2024-12-26 04:11:20|110914.8|110864.8|110918.6|110868.6|110918.6|110868.6|110914.6|110864.6|6
1735186290000|2024-12-26 04:11:30|110919.1|110869.1|110918.9|110868.9|110926.4|110876.4|110918.3|110868.3|8
1735186300000|2024-12-26 04:11:40|110919|110869|110918.9|110868.9|110919|110869|110918.9|110868.9|2
1735186310000|2024-12-26 04:11:50|110918.7|110868.7|110922.7|110872.7|110922.7|110872.7|110914.2|110864.2|8
1735186320000|2024-12-26 04:12:00|110922.6|110872.6|110922.5|110872.5|110922.8|110872.8|110922.5|110872.5|4
1735186330000|2024-12-26 04:12:10|110922.6|110872.6|110922.5|110872.5|110922.6|110872.6|110922.5|110872.5|2
1735186340000|2024-12-26 04:12:20|110922.4|110872.4|110923|110873|110941.9|110873|110920|110864.3|6
1735186350000|2024-12-26 04:12:30|110924|110874|110931.3|110881.3|110932.5|110882.5|110924|110874|8
1735186360000|2024-12-26 04:12:40|110929.9|110879.9|110930.2|110880.2|110930.8|110880.8|110929.7|110879.7|8
1735186370000|2024-12-26 04:12:50|110930.4|110880.4|110932.2|110882.2|110932.3|110882.3|110930.4|110880.4|5
1735186380000|2024-12-26 04:13:00|110932.3|110882.3|110930.3|110880.3|110932.3|110882.3|110930.3|110880.3|3
1735186390000|2024-12-26 04:13:10|110930.2|110880.2|110930|110880|110931.1|110881.1|110930|110880|5
1735186420000|2024-12-26 04:13:40|110931|110881|110933.3|110883.3|110933.4|110883.4|110931|110881|5
1735186430000|2024-12-26 04:13:50|110933.2|110883.2|110931.9|110881.9|110933.3|110883.3|110931.3|110881.3|4
1735186440000|2024-12-26 04:14:00|110931.8|110881.8|110929.3|110879.3|110932|110882|110927.3|110877.3|9
1735186450000|2024-12-26 04:14:10|110926.5|110876.5|110924.1|110874.1|110926.5|110876.5|110923.5|110873.5|8
1735186460000|2024-12-26 04:14:20|110924.8|110874.8|110932.9|110882.9|110934.1|110884.1|110924.8|110874.8|14
1735186470000|2024-12-26 04:14:30|110933|110883|110934.8|110884.8|110935.5|110885.5|110931.6|110881.6|11
1735186480000|2024-12-26 04:14:40|110935.1|110885.1|110935.4|110885.4|110935.4|110885.4|110935.1|110885.1|2
1735186490000|2024-12-26 04:14:50|110934.1|110884.1|110933.4|110883.4|110934.1|110884.1|110933.4|110883.4|2
1735186500000|2024-12-26 04:15:00|110933.3|110883.3|110933|110883|110933.4|110883.4|110933|110883|3
1735186520000|2024-12-26 04:15:20|110934|110884|110935.5|110885.5|110936.1|110886.1|110933.8|110883.8|9
1735186530000|2024-12-26 04:15:30|110935.8|110885.8|110933.5|110883.5|110935.8|110885.8|110933.5|110883.5|5
1735186540000|2024-12-26 04:15:40|110934.5|110884.5|110935.2|110885.2|110935.2|110885.2|110934.5|110884.5|4
1735186550000|2024-12-26 04:15:50|110938.2|110888.2|110935.9|110885.9|110938.2|110888.2|110935.2|110885.2|4
1735186560000|2024-12-26 04:16:00|110936.5|110886.5|110936.5|110886.5|110936.5|110886.5|110936.5|110886.5|1
1735186570000|2024-12-26 04:16:10|110933.5|110883.5|110934.5|110884.5|110934.5|110884.5|110933.5|110883.5|2
1735186580000|2024-12-26 04:16:20|110934.4|110884.4|110934.3|110884.3|110934.4|110884.4|110934.2|110884.2|3
1735186590000|2024-12-26 04:16:30|110933.2|110883.2|110934.9|110884.9|110934.9|110884.9|110933.2|110883.2|4
1735186600000|2024-12-26 04:16:40|110935.3|110885.3|110935.3|110885.3|110935.3|110885.3|110935.2|110885.2|3
1735186620000|2024-12-26 04:17:00|110934|110884|110931.7|110881.7|110934|110884|110931.7|110881.7|5
1735186630000|2024-12-26 04:17:10|110932.3|110882.3|110937.1|110887.1|110937.5|110887.5|110932.3|110882.3|8
1735186640000|2024-12-26 04:17:20|110936.5|110886.5|110939.3|110889.3|110939.3|110889.3|110936.5|110886.5|4
1735186650000|2024-12-26 04:17:30|110939.2|110889.2|110936.4|110886.4|110939.3|110889.3|110936.4|110886.4|8
1735186660000|2024-12-26 04:17:40|110936.7|110886.7|110939.5|110889.5|110941.2|110891.2|110934.9|110884.9|7
1735186670000|2024-12-26 04:17:50|110937.4|110887.4|110940.9|110890.9|110944.4|110894.4|110937.4|110887.4|11
1735186680000|2024-12-26 04:18:00|110943|110893|110942.4|110892.4|110943.1|110893.1|110942.4|110892.4|3
1735186690000|2024-12-26 04:18:10|110945.1|110895.1|110944.8|110894.8|110945.1|110895.1|110941.6|110891.6|5
1735186700000|2024-12-26 04:18:20|110944.3|110894.3|110942.3|110892.3|110944.6|110894.6|110942.3|110892.3|3
1735186710000|2024-12-26 04:18:30|110942.1|110892.1|110942.2|110892.2|110942.2|110892.2|110942.1|110892.1|2
1735186720000|2024-12-26 04:18:40|110942|110892|110941.2|110891.2|110942.2|110892.2|110939.2|110889.2|5
1735186730000|2024-12-26 04:18:50|110941.3|110891.3|110936.5|110886.5|110941.3|110891.3|110936.5|110886.5|4
1735186740000|2024-12-26 04:19:00|110934.7|110884.7|110945|110895|110945.1|110895.1|110934.7|110884.7|15
1735186750000|2024-12-26 04:19:10|110943.6|110893.6|110942.8|110892.8|110943.6|110893.6|110942.6|110892.6|3
1735186770000|2024-12-26 04:19:30|110942.7|110892.7|110943.4|110893.4|110943.4|110893.4|110942.7|110892.7|2
1735186780000|2024-12-26 04:19:40|110942.5|110892.5|110944.5|110894.5|110945.5|110895.5|110942.5|110892.5|3
1735186790000|2024-12-26 04:19:50|110945.1|110895.1|110936.7|110886.7|110945.1|110895.1|110935.7|110885.7|5
1735186820000|2024-12-26 04:20:20|110938.5|110888.5|110938.5|110888.5|110938.5|110888.5|110938.5|110888.5|1
1735186840000|2024-12-26 04:20:40|110936.5|110886.5|110936.5|110886.5|110938.5|110888.5|110936.5|110886.5|3
1735186850000|2024-12-26 04:20:50|110938.5|110888.5|110938.5|110888.5|110938.5|110888.5|110938.5|110888.5|1
1735186860000|2024-12-26 04:21:00|110941.5|110891.5|110945|110895|110946.4|110896.4|110941.5|110891.5|8
1735186880000|2024-12-26 04:21:20|110941.5|110891.5|110941.5|110891.5|110941.5|110891.5|110941.5|110891.5|1
1735186890000|2024-12-26 04:21:30|110942.4|110892.4|110941.5|110891.5|110942.4|110892.4|110941.5|110891.5|2
1735186920000|2024-12-26 04:22:00|110936.6|110886.6|110936.4|110886.4|110936.6|110886.6|110936.4|110886.4|4
1735186940000|2024-12-26 04:22:20|110943|110893|110941.8|110891.8|110943|110893|110940.7|110890.7|6
1735186950000|2024-12-26 04:22:30|110944.3|110894.3|110943.2|110893.2|110944.3|110894.3|110941.4|110891.4|5
1735186960000|2024-12-26 04:22:40|110941.9|110891.9|110939.2|110889.2|110942.6|110892.6|110939.2|110889.2|8
1735186970000|2024-12-26 04:22:50|110938.8|110888.8|110940.5|110890.5|110940.5|110890.5|110938.8|110888.8|2
1735186990000|2024-12-26 04:23:10|110937.5|110887.5|110938.5|110888.5|110938.5|110888.5|110937.5|110887.5|2
1735187010000|2024-12-26 04:23:30|110942.5|110892.5|110941.5|110891.5|110942.5|110892.5|110941.5|110891.5|2
1735187030000|2024-12-26 04:23:50|110942.3|110892.3|110942.2|110892.2|110942.3|110892.3|110942.2|110892.2|2
1735187040000|2024-12-26 04:24:00|110942.1|110892.1|110940.4|110890.4|110942.1|110892.1|110939.7|110889.7|4
1735187050000|2024-12-26 04:24:10|110939.5|110889.5|110939.5|110889.5|110939.5|110889.5|110939.5|110889.5|1
1735187070000|2024-12-26 04:24:30|110941.5|110891.5|110941.5|110891.5|110941.5|110891.5|110941.5|110891.5|1
1735187080000|2024-12-26 04:24:40|110941.3|110891.3|110935.2|110885.2|110941.3|110891.3|110935.2|110885.2|3
1735187090000|2024-12-26 04:24:50|110935.3|110885.3|110935.1|110885.1|110935.3|110885.3|110935.1|110885.1|2
1735187100000|2024-12-26 04:25:00|110942|110892|110945|110895|110945.3|110895.3|110939.9|110889.9|12
1735187110000|2024-12-26 04:25:10|110942.7|110892.7|110945|110895|110945|110895|110942.7|110892.7|2
1735187120000|2024-12-26 04:25:20|110943.9|110893.9|110943.9|110893.9|110943.9|110893.9|110943.9|110893.9|1
1735187130000|2024-12-26 04:25:30|110945|110895|110945|110895|110945|110895|110945|110895|1
1735187140000|2024-12-26 04:25:40|110942|110892|110941.7|110891.7|110942|110892|110938.8|110888.8|4
1735187160000|2024-12-26 04:26:00|110940.7|110890.7|110940.7|110890.7|110940.7|110890.7|110940.7|110890.7|1
1735187170000|2024-12-26 04:26:10|110940|110890|110940|110890|110940|110890|110940|110890|1
1735187180000|2024-12-26 04:26:20|110939.8|110889.8|110940.5|110890.5|110940.5|110890.5|110939.8|110889.8|2
1735187200000|2024-12-26 04:26:40|110941|110891|110940.5|110890.5|110941|110891|110938.9|110888.9|3
1735187210000|2024-12-26 04:26:50|110941|110891|110940|110890|110941|110891|110940|110890|2
1735187230000|2024-12-26 04:27:10|110940.7|110890.7|110938.7|110888.7|110940.7|110890.7|110938|110888|3
1735187260000|2024-12-26 04:27:40|110934.5|110884.5|110929.5|110879.5|110934.5|110884.5|110929.5|110879.5|2
1735187270000|2024-12-26 04:27:50|110926.5|110876.5|110927.5|110877.5|110927.5|110877.5|110926.5|110876.5|2
1735187290000|2024-12-26 04:28:10|110928.3|110878.3|110927.6|110877.6|110928.3|110878.3|110927|110877|3
1735187310000|2024-12-26 04:28:30|110928.3|110878.3|110928.3|110878.3|110928.3|110878.3|110928.3|110878.3|1
1735187320000|2024-12-26 04:28:40|110927.5|110877.5|110933.4|110883.4|110933.4|110883.4|110927.5|110877.5|11
1735187330000|2024-12-26 04:28:50|110931.7|110881.7|110931.1|110881.1|110931.7|110881.7|110931.1|110881.1|2
1735187340000|2024-12-26 04:29:00|110932.9|110882.9|110932.1|110882.1|110936.4|110886.4|110931.7|110881.7|9
1735187350000|2024-12-26 04:29:10|110934.1|110884.1|110933.4|110883.4|110934.1|110884.1|110933.4|110883.4|2
1735187360000|2024-12-26 04:29:20|110932.1|110882.1|110932.1|110882.1|110932.1|110882.1|110932.1|110882.1|1
1735187370000|2024-12-26 04:29:30|110932.8|110882.8|110933.5|110883.5|110933.5|110883.5|110932.8|110882.8|2
1735187390000|2024-12-26 04:29:50|110931.5|110881.5|110931.5|110881.5|110931.5|110881.5|110931.5|110881.5|1
1735187400000|2024-12-26 04:30:00|110936.2|110886.2|110932.1|110882.1|110936.2|110886.2|110932.1|110882.1|2
1735187410000|2024-12-26 04:30:10|110935.2|110885.2|110935.9|110885.9|110935.9|110885.9|110935.2|110885.2|2
1735187420000|2024-12-26 04:30:20|110939.4|110889.4|110934.5|110884.5|110939.4|110889.4|110934.5|110884.5|4
1735187440000|2024-12-26 04:30:40|110937.5|110887.5|110936.5|110886.5|110937.5|110887.5|110936.5|110886.5|2
1735187450000|2024-12-26 04:30:50|110934.5|110884.5|110934.5|110884.5|110934.5|110884.5|110934.5|110884.5|1
1735187460000|2024-12-26 04:31:00|110932.4|110882.4|110933.1|110883.1|110933.1|110883.1|110932.4|110882.4|2
1735187470000|2024-12-26 04:31:10|110931.1|110881.1|110931.1|110881.1|110931.1|110881.1|110931.1|110881.1|1
1735187480000|2024-12-26 04:31:20|110931.5|110881.5|110931.5|110881.5|110931.5|110881.5|110931.5|110881.5|1
1735187500000|2024-12-26 04:31:40|110932.5|110882.5|110926.9|110876.9|110933.6|110883.6|110926.9|110876.9|8
1735187510000|2024-12-26 04:31:50|110926.5|110876.5|110927.8|110877.8|110927.8|110877.8|110926.5|110876.5|2
1735187530000|2024-12-26 04:32:10|110925.8|110875.8|110925.2|110875.2|110925.8|110875.8|110925.2|110875.2|2
1735187540000|2024-12-26 04:32:20|110924.5|110874.5|110924.5|110874.5|110924.5|110874.5|110924.5|110874.5|1
1735187550000|2024-12-26 04:32:30|110923.9|110873.9|110922.3|110872.3|110928.8|110878.8|110919|110869|16
1735187560000|2024-12-26 04:32:40|110921.6|110871.6|110918.6|110868.6|110921.6|110871.6|110918.6|110868.6|2
1735187570000|2024-12-26 04:32:50|110916.1|110866.1|110918.6|110868.6|110918.6|110868.6|110916.1|110866.1|2
1735187580000|2024-12-26 04:33:00|110917.2|110867.2|110910.5|110860.5|110917.2|110867.2|110908.2|110858.2|8
1735187590000|2024-12-26 04:33:10|110912.9|110862.9|110919.9|110869.9|110919.9|110869.9|110912.2|110862.2|6
1735187600000|2024-12-26 04:33:20|110920.6|110870.6|110915.7|110865.7|110920.6|110870.6|110915.7|110865.7|4
1735187620000|2024-12-26 04:33:40|110913.7|110863.7|110910|110860|110913.7|110863.7|110910|110860|6
1735187630000|2024-12-26 04:33:50|110908.4|110858.4|110911|110861|110912.6|110862.6|110908.4|110858.4|11
1735187640000|2024-12-26 04:34:00|110914.7|110864.7|110917.6|110867.6|110918.2|110868.2|110914.7|110864.7|4
1735187650000|2024-12-26 04:34:10|110913.7|110863.7|110916.8|110866.8|110917.5|110867.5|110906.9|110856.9|11
1735187660000|2024-12-26 04:34:20|110917.2|110867.2|110917.4|110867.4|110918.1|110868.1|110916.1|110866.1|4
1735187680000|2024-12-26 04:34:40|110918.6|110868.6|110918.6|110868.6|110918.7|110868.7|110918.6|110868.6|3
1735187690000|2024-12-26 04:34:50|110918.4|110868.4|110918.6|110868.6|110918.6|110868.6|110918.4|110868.4|2
1735187700000|2024-12-26 04:35:00|110918.5|110868.5|110918.6|110868.6|110918.6|110868.6|110918.5|110868.5|2
1735187710000|2024-12-26 04:35:10|110918.5|110868.5|110917|110867|110918.6|110868.6|110916.6|110866.6|5
1735187720000|2024-12-26 04:35:20|110919|110869|110920.8|110870.8|110922|110872|110914.6|110864.6|8
1735187730000|2024-12-26 04:35:30|110920.4|110870.4|110920.7|110870.7|110920.7|110870.7|110920.4|110870.4|2
1735187750000|2024-12-26 04:35:50|110921|110871|110921|110871|110921|110871|110921|110871|1
1735187780000|2024-12-26 04:36:20|110920.7|110870.7|110920.7|110870.7|110920.8|110870.8|110920.7|110870.7|5
1735187790000|2024-12-26 04:36:30|110919.4|110869.4|110918.1|110868.1|110919.4|110869.4|110917.4|110867.4|7
1735187800000|2024-12-26 04:36:40|110918.5|110868.5|110919.7|110869.7|110921.4|110871.4|110917.9|110867.9|7
1735187810000|2024-12-26 04:36:50|110919.3|110869.3|110919.3|110869.3|110919.4|110869.4|110919.2|110869.2|4
1735187820000|2024-12-26 04:37:00|110919.7|110869.7|110917.3|110867.3|110919.7|110869.7|110915.6|110865.6|7
1735187830000|2024-12-26 04:37:10|110917|110867|110917.5|110867.5|110917.8|110867.8|110917|110867|6
1735187850000|2024-12-26 04:37:30|110925|110875|110924|110874|110925|110875|110922.2|110872.2|6
1735187860000|2024-12-26 04:37:40|110923.9|110873.9|110923.4|110873.4|110923.9|110873.9|110923.4|110873.4|4
1735187870000|2024-12-26 04:37:50|110922.9|110872.9|110923.6|110873.6|110923.6|110873.6|110922.9|110872.9|2
1735187880000|2024-12-26 04:38:00|110923.8|110873.8|110925.5|110875.5|110928.5|110878.5|110923.6|110873.6|8
1735187900000|2024-12-26 04:38:20|110924.5|110874.5|110924.5|110874.5|110924.5|110874.5|110924.5|110874.5|1
1735187910000|2024-12-26 04:38:30|110925|110875|110923.3|110873.3|110925|110875|110923.3|110873.3|5
1735187920000|2024-12-26 04:38:40|110921.3|110871.3|110922.5|110872.5|110923.1|110873.1|110921.2|110871.2|6
1735187930000|2024-12-26 04:38:50|110922.4|110872.4|110923.4|110873.4|110923.7|110873.7|110922.4|110872.4|4
1735187940000|2024-12-26 04:39:00|110923.5|110873.5|110922.5|110872.5|110923.5|110873.5|110922.5|110872.5|3
1735187960000|2024-12-26 04:39:20|110936.2|110860|110936.2|110860|110936.2|110860|110936.2|110860|1
1735187970000|2024-12-26 04:39:30|110920.7|110870.7|110921.4|110871.4|110921.4|110871.4|110920.7|110870.7|2
1735187980000|2024-12-26 04:39:40|110921.3|110871.3|110921.3|110871.3|110921.3|110871.3|110921.2|110871.2|3
1735187990000|2024-12-26 04:39:50|110921.4|110871.4|110921.4|110871.4|110921.4|110871.4|110921.4|110871.4|1
1735188000000|2024-12-26 04:40:00|110921.1|110871.1|110924.3|110874.3|110924.3|110874.3|110920.5|110870.5|4
1735188010000|2024-12-26 04:40:10|110923.8|110873.8|110924.9|110874.9|110924.9|110874.9|110923|110873|6
1735188020000|2024-12-26 04:40:20|110925.6|110875.6|110925.6|110875.6|110925.7|110875.7|110925.6|110875.6|3
1735188030000|2024-12-26 04:40:30|110925.5|110875.5|110925.5|110875.5|110925.5|110875.5|110925.5|110875.5|1
1735188050000|2024-12-26 04:40:50|110937.9|110863.5|110924.5|110874.5|110938|110874.5|110924.5|110863.5|5
1735188060000|2024-12-26 04:41:00|110924.9|110874.9|110925|110875|110925|110875|110923.4|110873.4|8
1735188070000|2024-12-26 04:41:10|110923.7|110873.7|110924.7|110874.7|110924.7|110874.7|110922|110872|6
1735188080000|2024-12-26 04:41:20|110924.6|110874.6|110922.9|110872.9|110924.9|110874.9|110922.9|110872.9|3
1735188090000|2024-12-26 04:41:30|110922.8|110872.8|110922.5|110872.5|110922.8|110872.8|110922.5|110872.5|2
1735188100000|2024-12-26 04:41:40|110921.5|110871.5|110921.5|110871.5|110921.5|110871.5|110921.5|110871.5|1
1735188120000|2024-12-26 04:42:00|110922.6|110872.6|110922.6|110872.6|110922.6|110872.6|110922.6|110872.6|1
1735188130000|2024-12-26 04:42:10|110922.5|110872.5|110922.5|110872.5|110922.5|110872.5|110922.5|110872.5|1
1735188140000|2024-12-26 04:42:20|110922.6|110872.6|110922.7|110872.7|110922.7|110872.7|110922.6|110872.6|2
1735188150000|2024-12-26 04:42:30|110922.8|110872.8|110922.7|110872.7|110922.8|110872.8|110922.7|110872.7|2
1735188160000|2024-12-26 04:42:40|110921.5|110871.5|110921.5|110871.5|110921.5|110871.5|110921.5|110871.5|1
1735188180000|2024-12-26 04:43:00|110922.3|110872.3|110922.3|110872.3|110922.6|110872.6|110922.3|110872.3|3
1735188190000|2024-12-26 04:43:10|110922.4|110872.4|110922.2|110872.2|110922.4|110872.4|110922.1|110872.1|3
1735188200000|2024-12-26 04:43:20|110922.1|110872.1|110922.3|110872.3|110922.3|110872.3|110922.1|110872.1|2
1735188210000|2024-12-26 04:43:30|110921.5|110871.5|110921.5|110871.5|110921.5|110871.5|110921.5|110871.5|1
1735188230000|2024-12-26 04:43:50|110925.5|110875.5|110924.7|110874.7|110925.5|110875.5|110924.5|110874.5|3
1735188240000|2024-12-26 04:44:00|110922.1|110872.1|110920.8|110870.8|110922.1|110872.1|110919.2|110869.2|10
1735188250000|2024-12-26 04:44:10|110921.5|110871.5|110922.2|110872.2|110922.9|110872.9|110920.8|110870.8|6
1735188260000|2024-12-26 04:44:20|110922.4|110872.4|110921.5|110871.5|110923.5|110873.5|110921.5|110871.5|3
1735188290000|2024-12-26 04:44:50|110923.5|110873.5|110924.8|110874.8|110927.3|110877.3|110923.5|110873.5|4
1735188300000|2024-12-26 04:45:00|110923.1|110873.1|110922.1|110872.1|110923.1|110873.1|110922.1|110872.1|2
1735188310000|2024-12-26 04:45:10|110920.5|110870.5|110921.5|110871.5|110921.5|110871.5|110920.5|110870.5|2
1735188320000|2024-12-26 04:45:20|110920.5|110870.5|110920.5|110870.5|110920.5|110870.5|110920.5|110870.5|1
1735188330000|2024-12-26 04:45:30|110920.4|110870.4|110920.4|110870.4|110921.5|110871.5|110920.4|110870.4|4
1735188340000|2024-12-26 04:45:40|110920.5|110870.5|110925.5|110875.5|110925.5|110875.5|110920.5|110870.5|4
1735188350000|2024-12-26 04:45:50|110924.7|110874.7|110925|110875|110925|110875|110924.7|110874.7|3
1735188360000|2024-12-26 04:46:00|110925.7|110875.7|110924|110874|110925.7|110875.7|110923.5|110873.5|5
1735188370000|2024-12-26 04:46:10|110924.1|110874.1|110924|110874|110924.1|110874.1|110924|110874|2
1735188380000|2024-12-26 04:46:20|110922|110872|110923.7|110873.7|110923.7|110873.7|110922|110872|4
1735188390000|2024-12-26 04:46:30|110924.5|110874.5|110924.5|110874.5|110924.5|110874.5|110924.5|110874.5|1
1735188400000|2024-12-26 04:46:40|110923.5|110873.5|110923.5|110873.5|110923.5|110873.5|110923.5|110873.5|1
1735188420000|2024-12-26 04:47:00|110924|110874|110932.2|110882.2|110934.5|110884.5|110924|110874|7
1735188430000|2024-12-26 04:47:10|110931|110881|110932.6|110882.6|110932.6|110882.6|110929|110879|10
1735188440000|2024-12-26 04:47:20|110932.8|110882.8|110932.6|110882.6|110932.8|110882.8|110932.6|110882.6|2
1735188450000|2024-12-26 04:47:30|110934|110884|110932.4|110882.4|110934.7|110884.7|110932.4|110882.4|4
1735188460000|2024-12-26 04:47:40|110934.5|110884.5|110935.2|110885.2|110935.3|110885.3|110932.3|110882.3|6
1735188470000|2024-12-26 04:47:50|110932.6|110882.6|110933|110883|110933|110883|110932.3|110882.3|6
1735188480000|2024-12-26 04:48:00|110933.1|110883.1|110933|110883|110933.1|110883.1|110933|110883|2
1735188490000|2024-12-26 04:48:10|110934.5|110884.5|110935.5|110885.5|110936.5|110886.5|110934.5|110884.5|3
1735188500000|2024-12-26 04:48:20|110936.5|110886.5|110936.5|110886.5|110936.5|110886.5|110936.5|110886.5|1
1735188510000|2024-12-26 04:48:30|110934.5|110884.5|110934.5|110884.5|110934.5|110884.5|110933.5|110883.5|3
1735188520000|2024-12-26 04:48:40|110933.2|110883.2|110933|110883|110933.2|110883.2|110932.9|110882.9|5
1735188540000|2024-12-26 04:49:00|110930.2|110880.2|110930.2|110880.2|110930.2|110880.2|110930.2|110880.2|1
1735188550000|2024-12-26 04:49:10|110929.8|110879.8|110930.4|110880.4|110930.6|110880.6|110929.7|110879.7|5
1735188560000|2024-12-26 04:49:20|110930.9|110880.9|110930.8|110880.8|110930.9|110880.9|110930.5|110880.5|3
1735188570000|2024-12-26 04:49:30|110930.4|110880.4|110934.7|110884.7|110935.3|110885.3|110930.4|110880.4|5
1735188580000|2024-12-26 04:49:40|110934.6|110884.6|110934.6|110884.6|110934.6|110884.6|110934.6|110884.6|1
1735188600000|2024-12-26 04:50:00|110934.7|110884.7|110930.4|110880.4|110934.7|110884.7|110930.3|110880.3|6
1735188620000|2024-12-26 04:50:20|110930.8|110880.8|110933.5|110883.5|110933.5|110883.5|110930.6|110880.6|3
1735188630000|2024-12-26 04:50:30|110934.5|110884.5|110933.1|110883.1|110934.5|110884.5|110933.1|110883.1|2
1735188650000|2024-12-26 04:50:50|110935|110885|110935.1|110885.1|110935.1|110885.1|110935|110885|2
1735188660000|2024-12-26 04:51:00|110930.1|110880.1|110930.4|110880.4|110930.4|110880.4|110930.1|110880.1|2
1735188680000|2024-12-26 04:51:20|110930.9|110880.9|110930.4|110880.4|110930.9|110880.9|110930.4|110880.4|2
1735188690000|2024-12-26 04:51:30|110935.8|110885.8|110951.9|110901.9|110951.9|110901.9|110935.8|110885.8|13
1735188700000|2024-12-26 04:51:40|110952.7|110902.7|110952.1|110902.1|110954.7|110904.7|110951.4|110901.4|5
1735188710000|2024-12-26 04:51:50|110951.1|110901.1|110943.9|110893.9|110951.1|110901.1|110941.9|110891.9|8
1735188720000|2024-12-26 04:52:00|110946.2|110896.2|110943.8|110893.8|110946.2|110896.2|110943.3|110893.3|7
1735188730000|2024-12-26 04:52:10|110946.2|110896.2|110951.7|110901.7|110951.7|110901.7|110942|110892|6
1735188740000|2024-12-26 04:52:20|110953.8|110903.8|110958.5|110908.5|110961.5|110911.5|110953.8|110903.8|10
1735188750000|2024-12-26 04:52:30|110955.5|110905.5|110956.8|110906.8|110956.8|110906.8|110955.5|110905.5|3
1735188760000|2024-12-26 04:52:40|110956.5|110906.5|110954.5|110904.5|110956.5|110906.5|110953.5|110903.5|3
1735188770000|2024-12-26 04:52:50|110955.3|110905.3|110954.5|110904.5|110955.3|110905.3|110954.5|110904.5|3
1735188790000|2024-12-26 04:53:10|110955.2|110905.2|110955.2|110905.2|110955.2|110905.2|110955.2|110905.2|1
1735188800000|2024-12-26 04:53:20|110956.6|110906.6|110957.3|110907.3|110957.3|110907.3|110956.6|110906.6|2
1735188810000|2024-12-26 04:53:30|110957.1|110907.1|110957.1|110907.1|110957.1|110907.1|110957.1|110907.1|1
1735188820000|2024-12-26 04:53:40|110952.7|110902.7|110953.9|110903.9|110953.9|110903.9|110952.7|110902.7|4
1735188830000|2024-12-26 04:53:50|110953|110903|110956.6|110906.6|110956.6|110906.6|110953|110903|3
1735188840000|2024-12-26 04:54:00|110956.5|110906.5|110956.8|110906.8|110957.5|110907.5|110955.5|110905.5|5
1735188850000|2024-12-26 04:54:10|110957.3|110907.3|110956.7|110906.7|110957.3|110907.3|110956.7|110906.7|3
1735188860000|2024-12-26 04:54:20|110956|110906|110956|110906|110956|110906|110956|110906|1
1735188870000|2024-12-26 04:54:30|110952.1|110902.1|110952|110902|110952.1|110902.1|110952|110902|2
1735188880000|2024-12-26 04:54:40|110955.7|110905.7|110955.9|110905.9|110955.9|110905.9|110955.7|110905.7|2
1735188890000|2024-12-26 04:54:50|110956|110906|110955.7|110905.7|110956|110906|110954.7|110904.7|3
1735188910000|2024-12-26 04:55:10|110958.5|110908.5|110964.1|110914.1|110967.2|110917.2|110958.5|110908.5|12
1735188920000|2024-12-26 04:55:20|110961.8|110911.8|110960.8|110910.8|110961.8|110911.8|110960.8|110910.8|2
1735188930000|2024-12-26 04:55:30|110961.1|110911.1|110960.5|110910.5|110961.1|110911.1|110959.8|110909.8|3
1735188940000|2024-12-26 04:55:40|110960.7|110910.7|110959|110909|110960.7|110910.7|110959|110909|2
1735188950000|2024-12-26 04:55:50|110960.2|110910.2|110959|110909|110960.2|110910.2|110959|110909|3
1735188960000|2024-12-26 04:56:00|110960|110910|110960|110910|110962|110912|110960|110910|4
1735188970000|2024-12-26 04:56:10|110958|110908|110959.7|110909.7|110960.7|110910.7|110958|110908|5
1735188980000|2024-12-26 04:56:20|110958.1|110908.1|110958.1|110908.1|110958.1|110908.1|110958.1|110908.1|1
1735188990000|2024-12-26 04:56:30|110959.4|110909.4|110958.1|110908.1|110961.3|110911.3|110958.1|110908.1|7
1735189000000|2024-12-26 04:56:40|110956.7|110906.7|110961|110911|110963|110913|110956.7|110906.7|8
1735189010000|2024-12-26 04:56:50|110960|110910|110958.2|110908.2|110962.4|110912.4|110956.4|110906.4|5
1735189020000|2024-12-26 04:57:00|110958.9|110908.9|110960.3|110910.3|110960.3|110910.3|110958.9|110908.9|2
1735189030000|2024-12-26 04:57:10|110959.6|110909.6|110960.2|110910.2|110960.2|110910.2|110959.6|110909.6|2
1735189050000|2024-12-26 04:57:30|110960|110910|110961|110911|110962|110912|110960|110910|3
1735189060000|2024-12-26 04:57:40|110960|110910|110959.9|110909.9|110960|110910|110958|110908|3
1735189070000|2024-12-26 04:57:50|110960.6|110910.6|110961|110911|110963.2|110913.2|110960.6|110910.6|4
1735189080000|2024-12-26 04:58:00|110962.3|110912.3|110962.5|110912.5|110963.6|110913.6|110960|110910|7
1735189090000|2024-12-26 04:58:10|110965.1|110915.1|110961|110911|110965.6|110915.6|110961|110911|8
1735189100000|2024-12-26 04:58:20|110962.5|110912.5|110961|110911|110963.5|110913.5|110961|110911|5
1735189110000|2024-12-26 04:58:30|110959|110909|110962|110912|110962|110912|110959|110909|4
1735189130000|2024-12-26 04:58:50|110964.6|110914.6|110964.6|110914.6|110964.6|110914.6|110964|110914|3
1735189140000|2024-12-26 04:59:00|110964|110914|110964|110914|110964|110914|110964|110914|1
1735189150000|2024-12-26 04:59:10|110963|110913|110962|110912|110963|110913|110961|110911|3
1735189160000|2024-12-26 04:59:20|110963.2|110913.2|110960.7|110910.7|110963.2|110913.2|110960.7|110910.7|2
1735189170000|2024-12-26 04:59:30|110962.3|110912.3|110960.9|110910.9|110962.3|110912.3|110960.9|110910.9|2
1735189180000|2024-12-26 04:59:40|110963.2|110913.2|110964.3|110914.3|110964.3|110914.3|110963.2|110913.2|2
1735189190000|2024-12-26 04:59:50|110966.5|110916.5|110967.8|110917.8|110969|110919|110963.6|110913.6|8
1735189200000|2024-12-26 05:00:00|110967.7|110917.7|110967.9|110917.9|110968.9|110918.9|110965.3|110915.3|6
1735189210000|2024-12-26 05:00:10|110968|110918|110963.7|110913.7|110968|110918|110963.7|110913.7|4
1735189220000|2024-12-26 05:00:20|110964.4|110914.4|110964.4|110914.4|110964.4|110914.4|110964.4|110914.4|1
1735189230000|2024-12-26 05:00:30|110963.6|110913.6|110966.1|110916.1|110966.1|110916.1|110963.6|110913.6|3
1735189240000|2024-12-26 05:00:40|110964.5|110914.5|110963.9|110913.9|110967.5|110917.5|110962.2|110912.2|7
1735189260000|2024-12-26 05:01:00|110965.5|110915.5|110964.5|110914.5|110965.5|110915.5|110964.5|110914.5|2
1735189280000|2024-12-26 05:01:20|110961.5|110911.5|110963.9|110913.9|110963.9|110913.9|110961.5|110911.5|4
1735189290000|2024-12-26 05:01:30|110961.9|110911.9|110961.9|110911.9|110961.9|110911.9|110961.9|110911.9|1
1735189300000|2024-12-26 05:01:40|110963.9|110913.9|110963.9|110913.9|110963.9|110913.9|110963.9|110913.9|1
1735189310000|2024-12-26 05:01:50|110962.5|110912.5|110963.5|110913.5|110963.5|110913.5|110962.5|110912.5|2
1735189320000|2024-12-26 05:02:00|110962.5|110912.5|110959.5|110909.5|110962.5|110912.5|110959.5|110909.5|2
1735189330000|2024-12-26 05:02:10|110960.5|110910.5|110961.9|110911.9|110963.6|110913.6|110960.5|110910.5|5
1735189340000|2024-12-26 05:02:20|110962.6|110912.6|110962.6|110912.6|110964.3|110914.3|110962.6|110912.6|3
1735189360000|2024-12-26 05:02:40|110962.5|110912.5|110962.5|110912.5|110962.5|110912.5|110962.5|110912.5|1
1735189380000|2024-12-26 05:03:00|110974.1|110904|110962.5|110912.5|110974.1|110913.8|110962.5|110904|5
1735189390000|2024-12-26 05:03:10|110959.5|110909.5|110961.9|110911.9|110961.9|110911.9|110959.5|110909.5|3
1735189410000|2024-12-26 05:03:30|110963.2|110913.2|110963.9|110913.9|110963.9|110913.9|110963.2|110913.2|2
1735189420000|2024-12-26 05:03:40|110962.5|110912.5|110960.5|110910.5|110962.5|110912.5|110959.5|110909.5|3
1735189440000|2024-12-26 05:04:00|110963.5|110913.5|110962.5|110912.5|110966|110916|110962|110912|5
1735189470000|2024-12-26 05:04:30|110961.8|110911.8|110961.4|110911.4|110961.8|110911.8|110958.8|110908.8|5
1735189480000|2024-12-26 05:04:40|110958.8|110908.8|110958.8|110908.8|110958.8|110908.8|110958.8|110908.8|1
1735189490000|2024-12-26 05:04:50|110961.4|110911.4|110961.4|110911.4|110961.4|110911.4|110961.4|110911.4|1
1735189500000|2024-12-26 05:05:00|110959.5|110909.5|110976.7|110903.8|110976.7|110909.5|110959.5|110903.8|3
1735189510000|2024-12-26 05:05:10|110963.8|110913.8|110963.5|110913.5|110973.7|110913.8|110963.5|110903.7|3
1735189520000|2024-12-26 05:05:20|110963.7|110913.7|110961.1|110911.1|110975.8|110913.7|110961.1|110904|5
1735189530000|2024-12-26 05:05:30|110961.3|110911.3|110954.2|110904.2|110961.3|110911.3|110953.6|110903.6|9
1735189540000|2024-12-26 05:05:40|110953.6|110903.6|110955.6|110905.6|110956.1|110906.1|110953.4|110903.4|8
1735189550000|2024-12-26 05:05:50|110956.3|110906.3|110953.7|110903.7|110956.3|110906.3|110953.7|110903.7|5
1735189560000|2024-12-26 05:06:00|110955.5|110905.5|110953.7|110903.7|110955.5|110905.5|110953.7|110903.7|2
1735189570000|2024-12-26 05:06:10|110955.5|110905.5|110953.9|110903.9|110955.5|110905.5|110953.9|110903.9|2
1735189580000|2024-12-26 05:06:20|110954.5|110904.5|110954.5|110904.5|110954.5|110904.5|110954.5|110904.5|1
1735189590000|2024-12-26 05:06:30|110954.2|110904.2|110954.4|110904.4|110955|110905|110954.2|110904.2|4
1735189600000|2024-12-26 05:06:40|110952.5|110902.5|110952.4|110902.4|110952.9|110902.9|110945.7|110895.7|11
1735189610000|2024-12-26 05:06:50|110950.5|110900.5|110949.8|110899.8|110951.9|110901.9|110945.4|110895.4|28
1735189620000|2024-12-26 05:07:00|110951.2|110901.2|110951.8|110901.8|110951.8|110901.8|110951.2|110901.2|2
1735189640000|2024-12-26 05:07:20|110954.1|110904.1|110955.7|110905.7|110957.4|110907.4|110953.2|110903.2|7
1735189650000|2024-12-26 05:07:30|110957.7|110907.7|110957|110907|110957.7|110907.7|110957|110907|2
1735189660000|2024-12-26 05:07:40|110959|110909|110958.3|110908.3|110959|110909|110955.6|110905.6|5
1735189670000|2024-12-26 05:07:50|110956.6|110906.6|110956.9|110906.9|110956.9|110906.9|110956.6|110906.6|2
1735189680000|2024-12-26 05:08:00|110955.5|110905.5|110954.5|110904.5|110956.4|110906.4|110953.2|110903.2|6
1735189690000|2024-12-26 05:08:10|110953.9|110903.9|110948.3|110898.3|110953.9|110903.9|110947.7|110897.7|6
1735189700000|2024-12-26 05:08:20|110950.4|110900.4|110949|110899|110951|110901|110949|110899|4
1735189710000|2024-12-26 05:08:30|110949.7|110899.7|110948.3|110898.3|110949.7|110899.7|110947.7|110897.7|3
1735189720000|2024-12-26 05:08:40|110947|110897|110951.5|110901.5|110953.2|110903.2|110947|110897|5
1735189730000|2024-12-26 05:08:50|110953.5|110903.5|110953.8|110903.8|110953.8|110903.8|110951.7|110901.7|4
1735189740000|2024-12-26 05:09:00|110952.3|110902.3|110951.1|110901.1|110953.2|110903.2|110948.2|110898.2|10
1735189750000|2024-12-26 05:09:10|110950|110900|110953|110903|110953|110903|110950|110900|3
1735189760000|2024-12-26 05:09:20|110951.3|110901.3|110950.3|110900.3|110951.3|110901.3|110949.6|110899.6|3
1735189770000|2024-12-26 05:09:30|110952.7|110902.7|110948|110898|110952.7|110902.7|110948|110898|7
1735189780000|2024-12-26 05:09:40|110949|110899|110949.3|110899.3|110950.3|110900.3|110949|110899|3
1735189790000|2024-12-26 05:09:50|110951.3|110901.3|110952.1|110902.1|110952.1|110902.1|110948|110898|9
1735189800000|2024-12-26 05:10:00|110955.1|110905.1|110954.4|110904.4|110955.1|110905.1|110954.4|110904.4|2
1735189810000|2024-12-26 05:10:10|110952.4|110902.4|110952.9|110902.9|110954.7|110904.7|110952|110902|5
1735189820000|2024-12-26 05:10:20|110954.2|110904.2|110956.9|110906.9|110957.3|110907.3|110954.2|110904.2|7
1735189830000|2024-12-26 05:10:30|110956.3|110906.3|110958.6|110908.6|110959|110909|110955.8|110905.8|8
1735189840000|2024-12-26 05:10:40|110955.6|110905.6|110958.3|110908.3|110959.6|110909.6|110955.6|110905.6|7
1735189850000|2024-12-26 05:10:50|110959.3|110909.3|110959|110909|110960|110910|110958.3|110908.3|9
1735189860000|2024-12-26 05:11:00|110959.7|110909.7|110958.3|110908.3|110961|110911|110958.3|110908.3|5
1735189870000|2024-12-26 05:11:10|110959.7|110909.7|110959.6|110909.6|110959.7|110909.7|110956.6|110906.6|8
1735189880000|2024-12-26 05:11:20|110956.6|110906.6|110956.7|110906.7|110957.3|110907.3|110956.6|110906.6|3
1735189900000|2024-12-26 05:11:40|110955.3|110905.3|110957.4|110907.4|110959.4|110909.4|110955.3|110905.3|9
1735189910000|2024-12-26 05:11:50|110956|110906|110957.1|110907.1|110958|110908|110954.9|110904.9|7
1735189920000|2024-12-26 05:12:00|110958.4|110908.4|110959|110909|110959.4|110909.4|110956.8|110906.8|10
1735189930000|2024-12-26 05:12:10|110956.4|110906.4|110960.7|110910.7|110962|110912|110956.4|110906.4|7
1735189940000|2024-12-26 05:12:20|110963.6|110913.6|110961.1|110911.1|110963.6|110913.6|110961.1|110911.1|2
1735189950000|2024-12-26 05:12:30|110963.1|110913.1|110961.4|110911.4|110963.1|110913.1|110960.8|110910.8|4
1735189960000|2024-12-26 05:12:40|110960.8|110910.8|110959.6|110909.6|110960.8|110910.8|110958.8|110908.8|4
1735189970000|2024-12-26 05:12:50|110957|110907|110957|110907|110957|110907|110957|110907|1
1735189990000|2024-12-26 05:13:10|110956.3|110906.3|110954.5|110904.5|110956.3|110906.3|110954.3|110904.3|3
1735190000000|2024-12-26 05:13:20|110958|110908|110956.2|110906.2|110958|110908|110954.3|110904.3|5
1735190010000|2024-12-26 05:13:30|110956.9|110906.9|110953.5|110903.5|110958.9|110908.9|110953.5|110903.5|5
1735190020000|2024-12-26 05:13:40|110952.6|110902.6|110953.6|110903.6|110956.8|110906.8|110952.6|110902.6|5
1735190040000|2024-12-26 05:14:00|110955.9|110905.9|110972.9|110922.9|110975.9|110925.9|110954.1|110904.1|10
1735190050000|2024-12-26 05:14:10|110976.1|110926.1|110971.6|110921.6|110976.1|110926.1|110971.6|110921.6|4
1735190060000|2024-12-26 05:14:20|110971.5|110921.5|110970.5|110920.5|110972.2|110922.2|110970.5|110920.5|3
1735190070000|2024-12-26 05:14:30|110968.5|110918.5|110965.2|110915.2|110968.6|110918.6|110965.2|110915.2|6
1735190100000|2024-12-26 05:15:00|110969.2|110919.2|110967.5|110917.5|110969.2|110919.2|110965.5|110915.5|7
1735190110000|2024-12-26 05:15:10|110964|110914|110964.4|110914.4|110967.5|110917.5|110963.5|110913.5|5
1735190120000|2024-12-26 05:15:20|110962.4|110912.4|110963|110913|110963|110913|110962.4|110912.4|2
1735190140000|2024-12-26 05:15:40|110962.4|110912.4|110961.5|110911.5|110962.4|110912.4|110961.5|110911.5|2
1735190160000|2024-12-26 05:16:00|110959.5|110909.5|110959.5|110909.5|110959.5|110909.5|110958.5|110908.5|3
1735190170000|2024-12-26 05:16:10|110960.6|110910.6|110960.6|110910.6|110960.6|110910.6|110960.6|110910.6|1
1735190180000|2024-12-26 05:16:20|110959.3|110909.3|110959.3|110909.3|110959.3|110909.3|110959.3|110909.3|1
1735190190000|2024-12-26 05:16:30|110960|110910|110960|110910|110960|110910|110960|110910|1
1735190200000|2024-12-26 05:16:40|110961.6|110911.6|110957.7|110907.7|110961.6|110911.6|110956.5|110906.5|6
1735190210000|2024-12-26 05:16:50|110959.4|110909.4|110958.1|110908.1|110959.4|110909.4|110958.1|110908.1|2
1735190220000|2024-12-26 05:17:00|110961.4|110911.4|110960.1|110910.1|110961.4|110911.4|110960.1|110910.1|2
1735190230000|2024-12-26 05:17:10|110962.1|110912.1|110962.1|110912.1|110962.1|110912.1|110962.1|110912.1|1
1735190240000|2024-12-26 05:17:20|110960.7|110910.7|110960.7|110910.7|110960.7|110910.7|110958.9|110908.9|5
1735190260000|2024-12-26 05:17:40|110960.1|110910.1|110956.8|110906.8|110961.1|110911.1|110956.7|110906.7|8
1735190270000|2024-12-26 05:17:50|110954.2|110904.2|110959.7|110909.7|110960.8|110910.8|110954.2|110904.2|8
1735190280000|2024-12-26 05:18:00|110962.4|110912.4|110959.4|110909.4|110963|110913|110958.7|110908.7|6
1735190290000|2024-12-26 05:18:10|110961.7|110911.7|110963.1|110913.1|110964.4|110914.4|110958.4|110908.4|14
1735190300000|2024-12-26 05:18:20|110966.5|110916.5|110962.8|110912.8|110966.8|110916.8|110961.8|110911.8|14
1735190310000|2024-12-26 05:18:30|110964.8|110914.8|110963.8|110913.8|110964.8|110914.8|110962.1|110912.1|7
1735190320000|2024-12-26 05:18:40|110965.8|110915.8|110965.4|110915.4|110966.9|110916.9|110962.1|110912.1|17
1735190330000|2024-12-26 05:18:50|110962.7|110912.7|110962.7|110912.7|110963.7|110913.7|110962.4|110912.4|10
1735190340000|2024-12-26 05:19:00|110964.7|110914.7|110964.4|110914.4|110965.4|110915.4|110962.7|110912.7|10
1735190350000|2024-12-26 05:19:10|110965|110915|110965|110915|110965|110915|110965|110915|1
1735190360000|2024-12-26 05:19:20|110963|110913|110963|110913|110963|110913|110963|110913|1
1735190370000|2024-12-26 05:19:30|110962|110912|110964.9|110914.9|110966.5|110916.5|110962|110912|5
1735190380000|2024-12-26 05:19:40|110964.2|110914.2|110961.9|110911.9|110964.2|110914.2|110961.9|110911.9|2
1735190390000|2024-12-26 05:19:50|110962.9|110912.9|110963.2|110913.2|110965.9|110915.9|110962.9|110912.9|3
1735190410000|2024-12-26 05:20:10|110961.5|110911.5|110959.5|110909.5|110961.5|110911.5|110957.5|110907.5|7
1735190420000|2024-12-26 05:20:20|110960.2|110910.2|110962.1|110912.1|110962.1|110912.1|110960.2|110910.2|2
1735190430000|2024-12-26 05:20:30|110964.8|110914.8|110963.8|110913.8|110964.8|110914.8|110963.8|110913.8|2
1735190440000|2024-12-26 05:20:40|110962.5|110912.5|110961.8|110911.8|110962.5|110912.5|110961.1|110911.1|5
1735190450000|2024-12-26 05:20:50|110961|110911|110961|110911|110961|110911|110961|110911|1
1735190460000|2024-12-26 05:21:00|110960|110910|110960|110910|110960|110910|110960|110910|1
1735190470000|2024-12-26 05:21:10|110960.7|110910.7|110960.7|110910.7|110960.7|110910.7|110960.7|110910.7|1
1735190480000|2024-12-26 05:21:20|110959.4|110909.4|110959.4|110909.4|110959.4|110909.4|110959.4|110909.4|1
1735190490000|2024-12-26 05:21:30|110960.1|110910.1|110964.7|110914.7|110964.7|110914.7|110959.7|110909.7|10
1735190500000|2024-12-26 05:21:40|110962.8|110912.8|110958.4|110908.4|110962.8|110912.8|110957.2|110907.2|5
1735190510000|2024-12-26 05:21:50|110957.1|110907.1|110953.8|110903.8|110957.1|110907.1|110950.6|110900.6|8
1735190520000|2024-12-26 05:22:00|110955.8|110905.8|110963.2|110913.2|110963.9|110913.9|110955.8|110905.8|11
1735190530000|2024-12-26 05:22:10|110963.9|110913.9|110963.4|110913.4|110964.2|110914.2|110963.4|110913.4|4
1735190540000|2024-12-26 05:22:20|110962.1|110912.1|110962.8|110912.8|110962.8|110912.8|110962.1|110912.1|2
1735190560000|2024-12-26 05:22:40|110962|110912|110963|110913|110963|110913|110962|110912|2
1735190570000|2024-12-26 05:22:50|110961|110911|110955.8|110905.8|110963.5|110913.5|110955.8|110905.8|11
1735190590000|2024-12-26 05:23:10|110953.1|110903.1|110955.4|110905.4|110956.1|110906.1|110953.1|110903.1|3
1735190610000|2024-12-26 05:23:30|110956|110906|110940.8|110890.8|110957.9|110907.9|110940.1|110890.1|29
1735190620000|2024-12-26 05:23:40|110938.5|110888.5|110931.9|110881.9|110941.4|110891.4|110930.5|110880.5|13
1735190630000|2024-12-26 05:23:50|110932.6|110882.6|110924.1|110874.1|110932.6|110882.6|110923.9|110873.9|17
1735190640000|2024-12-26 05:24:00|110924.8|110874.8|110926.5|110876.5|110931.3|110881.3|110922.6|110872.6|11
1735190650000|2024-12-26 05:24:10|110930|110880|110923.4|110873.4|110930|110880|110923.4|110873.4|6
1735190660000|2024-12-26 05:24:20|110926.8|110876.8|110928.3|110878.3|110931.3|110881.3|110926.8|110876.8|8
1735190670000|2024-12-26 05:24:30|110931|110881|110931|110881|110931|110881|110928.3|110878.3|3
1735190680000|2024-12-26 05:24:40|110928.3|110878.3|110927|110877|110931|110881|110927|110877|5
1735190690000|2024-12-26 05:24:50|110925.6|110875.6|110926.5|110876.5|110928.3|110878.3|110923|110873|6
1735190700000|2024-12-26 05:25:00|110921.5|110871.5|110927.9|110877.9|110927.9|110877.9|110921.5|110871.5|3
1735190710000|2024-12-26 05:25:10|110929.6|110879.6|110930.6|110880.6|110930.6|110880.6|110927.6|110877.6|4
1735190720000|2024-12-26 05:25:20|110928.2|110878.2|110930.6|110880.6|110930.6|110880.6|110928.2|110878.2|2
1735190730000|2024-12-26 05:25:30|110928.2|110878.2|110930.6|110880.6|110930.6|110880.6|110928.2|110878.2|2
1735190740000|2024-12-26 05:25:40|110928.5|110878.5|110928.5|110878.5|110928.5|110878.5|110928.5|110878.5|1
1735190750000|2024-12-26 05:25:50|110925|110875|110928.5|110878.5|110928.5|110878.5|110925|110875|2
1735190760000|2024-12-26 05:26:00|110925|110875|110927.6|110877.6|110927.6|110877.6|110923|110873|4
1735190780000|2024-12-26 05:26:20|110926.2|110876.2|110927.9|110877.9|110927.9|110877.9|110926.2|110876.2|2
1735190790000|2024-12-26 05:26:30|110925.5|110875.5|110923.5|110873.5|110929.5|110879.5|110922.5|110872.5|7
1735190800000|2024-12-26 05:26:40|110922.5|110872.5|110929.8|110879.8|110929.8|110879.8|110922.2|110872.2|9
1735190810000|2024-12-26 05:26:50|110929.1|110879.1|110929.1|110879.1|110929.1|110879.1|110929.1|110879.1|1
1735190830000|2024-12-26 05:27:10|110930.5|110880.5|110929.8|110879.8|110930.5|110880.5|110929.8|110879.8|2
1735190840000|2024-12-26 05:27:20|110928|110878|110930|110880|110930|110880|110927|110877|4
1735190850000|2024-12-26 05:27:30|110933.9|110883.9|110931.8|110881.8|110933.9|110883.9|110931.8|110881.8|4
1735190860000|2024-12-26 05:27:40|110929.5|110879.5|110929.5|110879.5|110929.5|110879.5|110929.5|110879.5|1
1735190870000|2024-12-26 05:27:50|110931.8|110881.8|110932.4|110882.4|110934.1|110884.1|110930.7|110880.7|7
1735190880000|2024-12-26 05:28:00|110934.7|110884.7|110932.3|110882.3|110934.7|110884.7|110929|110879|7
1735190900000|2024-12-26 05:28:20|110929.5|110879.5|110925.2|110875.2|110930.2|110880.2|110925.2|110875.2|7
1735190910000|2024-12-26 05:28:30|110929|110879|110926.5|110876.5|110929|110879|110925.5|110875.5|3
1735190930000|2024-12-26 05:28:50|110924.5|110874.5|110924.8|110874.8|110928.5|110878.5|110924.5|110874.5|7
1735190940000|2024-12-26 05:29:00|110928.9|110878.9|110930.1|110880.1|110930.1|110880.1|110927|110877|6
1735190960000|2024-12-26 05:29:20|110929.4|110879.4|110926.4|110876.4|110929.4|110879.4|110920.7|110870.7|9
1735190980000|2024-12-26 05:29:40|110928.2|110878.2|110928.5|110878.5|110931.1|110881.1|110928.2|110878.2|6
1735191000000|2024-12-26 05:30:00|110931.3|110881.3|110925.7|110875.7|110931.3|110881.3|110925.7|110875.7|2
1735191010000|2024-12-26 05:30:10|110923.1|110873.1|110925.7|110875.7|110926.4|110876.4|110923.1|110873.1|3
1735191030000|2024-12-26 05:30:30|110926|110876|110926|110876|110926|110876|110926|110876|1
1735191040000|2024-12-26 05:30:40|110945.5|110871.6|110944.5|110871.6|110945.5|110871.6|110944.5|110871.6|2
1735191050000|2024-12-26 05:30:50|110943.2|110871.4|110925.2|110875.2|110943.2|110885.5|110924.2|110871.4|8
1735191060000|2024-12-26 05:31:00|110925.9|110875.9|110925.9|110875.9|110925.9|110875.9|110925.9|110875.9|1
1735191080000|2024-12-26 05:31:20|110923.9|110873.9|110926.7|110876.7|110926.7|110876.7|110921.9|110871.9|8
1735191090000|2024-12-26 05:31:30|110927.3|110877.3|110928|110878|110928|110878|110927.3|110877.3|2
1735191100000|2024-12-26 05:31:40|110925.5|110875.5|110928|110878|110928|110878|110925.5|110875.5|2
1735191110000|2024-12-26 05:31:50|110925.5|110875.5|110924.5|110874.5|110925.5|110875.5|110923.5|110873.5|3
1735191140000|2024-12-26 05:32:20|110928.2|110878.2|110928.2|110878.2|110928.2|110878.2|110928.2|110878.2|1
1735191150000|2024-12-26 05:32:30|110935.6|110885.6|110928.9|110878.9|110935.6|110885.6|110928.9|110878.9|4
1735191160000|2024-12-26 05:32:40|110929.5|110879.5|110929.5|110879.5|110929.5|110879.5|110929.5|110879.5|1
1735191170000|2024-12-26 05:32:50|110926.5|110876.5|110926.5|110876.5|110926.5|110876.5|110926.5|110876.5|1
1735191180000|2024-12-26 05:33:00|110927.5|110877.5|110928.7|110878.7|110928.7|110878.7|110927.5|110877.5|4
1735191190000|2024-12-26 05:33:10|110926.4|110876.4|110926.3|110876.3|110926.4|110876.4|110925.7|110875.7|3
1735191200000|2024-12-26 05:33:20|110924.6|110874.6|110922.6|110872.6|110926.5|110876.5|110921.6|110871.6|7
1735191240000|2024-12-26 05:34:00|110950.6|110859.7|110950.7|110859.9|110951.2|110859.9|110950.6|110859.7|4
1735191250000|2024-12-26 05:34:10|110951|110860.1|110923|110873|110951|110873|110922|110860.1|4
1735191260000|2024-12-26 05:34:20|110925.2|110875.2|110924.5|110874.5|110925.2|110875.2|110924.5|110874.5|2
1735191270000|2024-12-26 05:34:30|110922.5|110872.5|110924.5|110874.5|110924.5|110874.5|110922.5|110872.5|3
1735191290000|2024-12-26 05:34:50|110921|110871|110920|110870|110921|110871|110920|110870|2
1735191310000|2024-12-26 05:35:10|110923|110873|110921.9|110871.9|110923|110873|110919|110869|4
1735191320000|2024-12-26 05:35:20|110921.3|110871.3|110923.1|110873.1|110924.7|110874.7|110920.6|110870.6|5
1735191340000|2024-12-26 05:35:40|110924.8|110874.8|110915|110865|110925.2|110875.2|110913|110863|15
1735191350000|2024-12-26 05:35:50|110915.6|110865.6|110917|110867|110917.6|110867.6|110915.6|110865.6|4
1735191370000|2024-12-26 05:36:10|110919|110869|110920.5|110870.5|110920.5|110870.5|110919|110869|2
1735191390000|2024-12-26 05:36:30|110921|110871|110920.5|110870.5|110921|110871|110920.5|110870.5|2
1735191400000|2024-12-26 05:36:40|110921|110871|110922.2|110872.2|110923.6|110873.6|110921|110871|3
1735191410000|2024-12-26 05:36:50|110920.9|110870.9|110921.5|110871.5|110921.5|110871.5|110920.9|110870.9|2
1735191440000|2024-12-26 05:37:20|110920|110870|110920|110870|110920|110870|110920|110870|1
1735191450000|2024-12-26 05:37:30|110923.4|110873.4|110919.7|110869.7|110927|110877|110919.7|110869.7|7
1735191480000|2024-12-26 05:38:00|110920.5|110870.5|110924.5|110874.5|110924.5|110874.5|110920.5|110870.5|2
1735191490000|2024-12-26 05:38:10|110920.5|110870.5|110921.5|110871.5|110921.5|110871.5|110920.5|110870.5|2
1735191500000|2024-12-26 05:38:20|110920.6|110870.6|110918.3|110868.3|110920.6|110870.6|110917.2|110867.2|5
1735191510000|2024-12-26 05:38:30|110919.6|110869.6|110917.7|110867.7|110922|110872|110917.7|110867.7|5
1735191520000|2024-12-26 05:38:40|110921.3|110871.3|110917|110867|110921.3|110871.3|110915.7|110865.7|6
1735191530000|2024-12-26 05:38:50|110916.7|110866.7|110916.6|110866.6|110920.4|110870.4|110916.6|110866.6|3
1735191550000|2024-12-26 05:39:10|110915.9|110865.9|110916.1|110866.1|110918.1|110868.1|110915.5|110865.5|6
1735191570000|2024-12-26 05:39:30|110916.8|110866.8|110915.4|110865.4|110916.8|110866.8|110915.4|110865.4|2
1735191580000|2024-12-26 05:39:40|110913.3|110863.3|110907.6|110857.6|110915.7|110865.7|110907.6|110857.6|9
1735191590000|2024-12-26 05:39:50|110905.6|110855.6|110908.8|110858.8|110913.6|110863.6|110905.6|110855.6|9
1735191600000|2024-12-26 05:40:00|110906.8|110856.8|110909.5|110859.5|110909.5|110859.5|110906.8|110856.8|4
1735191610000|2024-12-26 05:40:10|110910.1|110860.1|110910.1|110860.1|110910.1|110860.1|110910.1|110860.1|1
1735191620000|2024-12-26 05:40:20|110906.5|110856.5|110906.5|110856.5|110906.5|110856.5|110906.5|110856.5|1
1735191630000|2024-12-26 05:40:30|110911.2|110861.2|110912.1|110862.1|110916.5|110866.5|110909.1|110859.1|12
1735191650000|2024-12-26 05:40:50|110909.8|110859.8|110914.9|110864.9|110919.7|110869.7|110909.8|110859.8|9
1735191660000|2024-12-26 05:41:00|110914.2|110864.2|110916.8|110866.8|110916.8|110866.8|110914.2|110864.2|3
1735191670000|2024-12-26 05:41:10|110918.6|110868.6|110918.6|110868.6|110918.6|110868.6|110918.6|110868.6|1
1735191700000|2024-12-26 05:41:40|110944.5|110858.7|110944.2|110858.7|110944.5|110858.7|110944.2|110858.7|2
1735191710000|2024-12-26 05:41:50|110944|110859.2|110944|110859.2|110944|110859.2|110944|110859.2|2
1735191720000|2024-12-26 05:42:00|110919.5|110869.5|110918.6|110868.6|110919.5|110869.5|110915.5|110865.5|4
1735191740000|2024-12-26 05:42:20|110920.7|110870.7|110920|110870|110920.7|110870.7|110920|110870|2
1735191750000|2024-12-26 05:42:30|110918.5|110868.5|110918.5|110868.5|110918.5|110868.5|110918.5|110868.5|1
1735191770000|2024-12-26 05:42:50|110944.6|110861.2|110944.5|110861.2|110944.6|110861.2|110944.5|110861.2|2
1735191780000|2024-12-26 05:43:00|110924.3|110874.3|110914.8|110864.8|110924.3|110874.3|110914.1|110864.1|6
1735191800000|2024-12-26 05:43:20|110916.1|110866.1|110916.8|110866.8|110916.8|110866.8|110916.1|110866.1|2
1735191810000|2024-12-26 05:43:30|110914.5|110864.5|110911.5|110861.5|110914.5|110864.5|110911.5|110861.5|2
1735191830000|2024-12-26 05:43:50|110912.5|110862.5|110914.1|110864.1|110914.1|110864.1|110912.5|110862.5|2
1735191840000|2024-12-26 05:44:00|110916.5|110866.5|110914.5|110864.5|110916.5|110866.5|110913.8|110863.8|4
1735191850000|2024-12-26 05:44:10|110912.5|110862.5|110920.7|110870.7|110922.6|110872.6|110912.5|110862.5|12
1735191860000|2024-12-26 05:44:20|110918.5|110868.5|110921.6|110871.6|110923.3|110873.3|110918.5|110868.5|8
1735191870000|2024-12-26 05:44:30|110922.9|110872.9|110925.6|110875.6|110925.6|110875.6|110921.8|110871.8|7
1735191880000|2024-12-26 05:44:40|110924.3|110874.3|110871.5|110821.5|110924.3|110874.3|110871.5|110821.5|38
1735191890000|2024-12-26 05:44:50|110874.7|110824.7|110867.9|110817.9|110875.9|110825.9|110867|110817|6
1735191900000|2024-12-26 05:45:00|110863.5|110813.5|110866.4|110816.4|110870.1|110820.1|110859.5|110809.5|19
1735191910000|2024-12-26 05:45:10|110863.1|110813.1|110865.9|110815.9|110871.6|110821.6|110856.4|110806.4|17
1735191920000|2024-12-26 05:45:20|110864.2|110814.2|110859.1|110809.1|110865.2|110815.2|110858.8|110808.8|14
1735191930000|2024-12-26 05:45:30|110858.4|110808.4|110854|110804|110860.1|110810.1|110845|110795|27
1735191940000|2024-12-26 05:45:40|110850|110800|110854.9|110804.9|110856.5|110806.5|110848.6|110798.6|21
1735191950000|2024-12-26 05:45:50|110854.3|110804.3|110852.6|110802.6|110856|110806|110851.4|110801.4|14
1735191960000|2024-12-26 05:46:00|110850.9|110800.9|110857.2|110807.2|110862|110812|110850.9|110800.9|15
1735191970000|2024-12-26 05:46:10|110863.9|110813.9|110856.7|110806.7|110863.9|110813.9|110851.3|110801.3|17
1735191990000|2024-12-26 05:46:30|110853.4|110803.4|110854.5|110804.5|110855.8|110805.8|110853.4|110803.4|3
1735192000000|2024-12-26 05:46:40|110856.3|110806.3|110855.3|110805.3|110857.3|110807.3|110853.1|110803.1|32
1735192010000|2024-12-26 05:46:50|110857.3|110807.3|110857.6|110807.6|110863.9|110813.9|110856.2|110806.2|19
1735192020000|2024-12-26 05:47:00|110855.5|110805.5|110863.3|110813.3|110866.2|110816.2|110855.5|110805.5|25
1735192030000|2024-12-26 05:47:10|110862.4|110812.4|110869.1|110819.1|110869.2|110819.2|110862.4|110812.4|8
1735192040000|2024-12-26 05:47:20|110869.7|110819.7|110867.8|110817.8|110869.7|110819.7|110867.7|110817.7|8
1735192060000|2024-12-26 05:47:40|110868|110818|110860.2|110810.2|110868|110818|110856.7|110806.7|22
1735192070000|2024-12-26 05:47:50|110858.5|110808.5|110858.4|110808.4|110862.4|110812.4|110858.4|110808.4|12
1735192080000|2024-12-26 05:48:00|110858.1|110808.1|110858.4|110808.4|110861.9|110811.9|110856.7|110806.7|17
1735192090000|2024-12-26 05:48:10|110856.5|110806.5|110858.9|110808.9|110860.3|110810.3|110856.5|110806.5|6
1735192110000|2024-12-26 05:48:30|110858.5|110808.5|110857.7|110807.7|110861.3|110811.3|110853.3|110803.3|12
1735192120000|2024-12-26 05:48:40|110860.7|110810.7|110873.9|110823.9|110875.6|110825.6|110858.5|110808.5|14
1735192130000|2024-12-26 05:48:50|110874.8|110824.8|110872.6|110822.6|110880.4|110830.4|110872.6|110822.6|6
1735192140000|2024-12-26 05:49:00|110873.9|110823.9|110871.6|110821.6|110876.6|110826.6|110871.2|110821.2|17
1735192150000|2024-12-26 05:49:10|110870.3|110820.3|110873.7|110823.7|110878.3|110828.3|110870.3|110820.3|17
1735192160000|2024-12-26 05:49:20|110875.4|110825.4|110873|110823|110875.4|110825.4|110869.6|110819.6|8
1735192170000|2024-12-26 05:49:30|110872.7|110822.7|110865.8|110815.8|110877.2|110827.2|110864.4|110814.4|15
1735192180000|2024-12-26 05:49:40|110866|110816|110861.6|110811.6|110867|110817|110861.6|110811.6|6
1735192200000|2024-12-26 05:50:00|110865.3|110815.3|110866.3|110816.3|110867.8|110817.8|110865.3|110815.3|3
1735192210000|2024-12-26 05:50:10|110865.6|110815.6|110868|110818|110868|110818|110865.6|110815.6|2
1735192230000|2024-12-26 05:50:30|110866|110816|110850.7|110800.7|110866|110816|110848|110798|19
1735192240000|2024-12-26 05:50:40|110849|110799|110844.9|110794.9|110849|110799|110844.9|110794.9|9
1735192250000|2024-12-26 05:50:50|110842.6|110792.6|110833.2|110783.2|110843.4|110793.4|110833.2|110783.2|11
1735192260000|2024-12-26 05:51:00|110828.9|110778.9|110828.9|110778.9|110835.3|110785.3|110825.8|110775.8|21
1735192270000|2024-12-26 05:51:10|110829.2|110779.2|110827.8|110777.8|110829.2|110779.2|110819.4|110769.4|21
1735192280000|2024-12-26 05:51:20|110829.7|110779.7|110828.4|110778.4|110836|110786|110827.3|110777.3|10
1735192290000|2024-12-26 05:51:30|110826.4|110776.4|110828.7|110778.7|110831.5|110781.5|110826.4|110776.4|12
1735192320000|2024-12-26 05:52:00|110827|110777|110831.3|110781.3|110841.8|110791.8|110827|110777|23
1735192330000|2024-12-26 05:52:10|110828|110778|110828.3|110778.3|110832.8|110782.8|110827.3|110777.3|6
1735192360000|2024-12-26 05:52:40|110829.5|110779.5|110831.5|110781.5|110843.1|110781.5|110829.5|110771.2|3
1735192370000|2024-12-26 05:52:50|110834|110784|110836.5|110786.5|110837.5|110787.5|110834|110784|4
1735192380000|2024-12-26 05:53:00|110834.5|110784.5|110851.3|110801.3|110855.5|110805.5|110834.5|110784.5|13
1735192390000|2024-12-26 05:53:10|110850.8|110800.8|110851.1|110801.1|110853.8|110803.8|110846.1|110796.1|22
1735192400000|2024-12-26 05:53:20|110849.4|110799.4|110845.8|110795.8|110851.9|110801.9|110843.9|110793.9|9
1735192410000|2024-12-26 05:53:30|110845.3|110795.3|110849.4|110799.4|110853.6|110803.6|110845.3|110795.3|13
1735192420000|2024-12-26 05:53:40|110851.9|110801.9|110848.6|110798.6|110851.9|110801.9|110847.1|110797.1|21
1735192430000|2024-12-26 05:53:50|110855.4|110805.4|110846.7|110796.7|110855.4|110805.4|110843.8|110793.8|25
1735192440000|2024-12-26 05:54:00|110848.7|110798.7|110845.1|110795.1|110854.2|110804.2|110845.1|110795.1|23
1735192450000|2024-12-26 05:54:10|110850.2|110800.2|110837.2|110787.2|110850.2|110800.2|110837.1|110787.1|24
1735192460000|2024-12-26 05:54:20|110836.6|110786.6|110834.6|110784.6|110836.6|110786.6|110832.2|110782.2|5
1735192470000|2024-12-26 05:54:30|110833.2|110783.2|110833.2|110783.2|110833.2|110783.2|110833.2|110783.2|1
1735192480000|2024-12-26 05:54:40|110831.5|110781.5|110835.5|110785.5|110839.5|110789.5|110831.5|110781.5|5
1735192500000|2024-12-26 05:55:00|110836.5|110786.5|110855.5|110805.5|110862|110812|110836.5|110786.5|27
1735192510000|2024-12-26 05:55:10|110851.5|110801.5|110850.3|110800.3|110858.3|110808.3|110848|110798|28
1735192520000|2024-12-26 05:55:20|110848|110798|110842.1|110792.1|110853.4|110803.4|110840.9|110790.9|18
1735192540000|2024-12-26 05:55:40|110845.4|110795.4|110845.3|110795.3|110854|110804|110845|110795|30
1735192550000|2024-12-26 05:55:50|110847.3|110797.3|110849|110799|110850.9|110800.9|110842|110792|17
1735192560000|2024-12-26 05:56:00|110850.3|110800.3|110857.4|110807.4|110859.4|110809.4|110850.3|110800.3|27
1735192570000|2024-12-26 05:56:10|110855|110805|110856.9|110806.9|110857.6|110807.6|110852.3|110802.3|22
1735192580000|2024-12-26 05:56:20|110864|110814|110864.5|110814.5|110867.5|110817.5|110862.3|110812.3|16
1735192590000|2024-12-26 05:56:30|110865.5|110815.5|110872.5|110822.5|110877|110827|110865.5|110815.5|18
1735192600000|2024-12-26 05:56:40|110869.5|110819.5|110868.5|110818.5|110871.7|110821.7|110866.3|110816.3|15
1735192610000|2024-12-26 05:56:50|110874|110824|110869.5|110819.5|110874|110824|110869.5|110819.5|3
1735192630000|2024-12-26 05:57:10|110870.5|110820.5|110868|110818|110872.5|110822.5|110866.5|110816.5|7
1735192640000|2024-12-26 05:57:20|110870|110820|110867.5|110817.5|110870|110820|110867.5|110817.5|2
1735192650000|2024-12-26 05:57:30|110870|110820|110867.5|110817.5|110870|110820|110865.8|110815.8|6
1735192660000|2024-12-26 05:57:40|110870.5|110820.5|110864|110814|110874|110824|110862.5|110812.5|11
1735192680000|2024-12-26 05:58:00|110865.8|110815.8|110880|110830|110880|110830|110864|110814|22
1735192690000|2024-12-26 05:58:10|110880.3|110830.3|110877.5|110827.5|110880.3|110830.3|110875|110825|6
1735192700000|2024-12-26 05:58:20|110878.1|110828.1|110873.4|110823.4|110878.1|110828.1|110872.9|110822.9|7
1735192710000|2024-12-26 05:58:30|110875.5|110825.5|110866.7|110816.7|110875.5|110825.5|110866.7|110816.7|13
1735192720000|2024-12-26 05:58:40|110864.1|110814.1|110872.2|110822.2|110875.4|110825.4|110864.1|110814.1|9
1735192730000|2024-12-26 05:58:50|110872.4|110822.4|110872.3|110822.3|110872.4|110822.4|110872.3|110822.3|2
1735192740000|2024-12-26 05:59:00|110871|110821|110872.3|110822.3|110872.3|110822.3|110871|110821|3
1735192750000|2024-12-26 05:59:10|110874.3|110824.3|110872.9|110822.9|110875.4|110825.4|110872|110822|7
1735192760000|2024-12-26 05:59:20|110872|110822|110872|110822|110875|110825|110872|110822|7
1735192770000|2024-12-26 05:59:30|110873.6|110823.6|110879.3|110829.3|110890|110840|110873.6|110823.6|12
1735192780000|2024-12-26 05:59:40|110881.3|110831.3|110881.3|110831.3|110886.3|110836.3|110880.1|110830.1|17
1735192790000|2024-12-26 05:59:50|110881.4|110831.4|110879.9|110829.9|110883.4|110833.4|110876.9|110826.9|12
1735192800000|2024-12-26 06:00:00|110883.6|110833.6|110885.7|110835.7|110904.5|110854.5|110874.5|110824.5|45
1735192810000|2024-12-26 06:00:10|110886.4|110836.4|110891.5|110841.5|110896.5|110846.5|110886.4|110836.4|7
1735192820000|2024-12-26 06:00:20|110890|110840|110889.1|110839.1|110892.8|110842.8|110888.3|110838.3|4
1735192830000|2024-12-26 06:00:30|110891.5|110841.5|110895.5|110845.5|110895.5|110845.5|110891.5|110841.5|5
1735192840000|2024-12-26 06:00:40|110899.1|110849.1|110893|110843|110900.1|110850.1|110891.5|110841.5|15
1735192850000|2024-12-26 06:00:50|110895|110845|110899.5|110849.5|110907|110857|110891|110841|28
1735192860000|2024-12-26 06:01:00|110900.3|110850.3|110896|110846|110907|110857|110890.6|110840.6|24
1735192870000|2024-12-26 06:01:10|110894.2|110844.2|110899|110849|110901|110851|110894.2|110844.2|21
1735192880000|2024-12-26 06:01:20|110902|110852|110896.5|110846.5|110904|110854|110893.2|110843.2|26
1735192890000|2024-12-26 06:01:30|110903|110853|110900|110850|110908.7|110858.7|110895.5|110845.5|16
1735192900000|2024-12-26 06:01:40|110903.2|110853.2|110895.8|110845.8|110903.2|110853.2|110894.4|110844.4|23
1735192910000|2024-12-26 06:01:50|110896.5|110846.5|110899.5|110849.5|110905.8|110855.8|110896.5|110846.5|13
1735192920000|2024-12-26 06:02:00|110897.5|110847.5|110891.7|110841.7|110897.5|110847.5|110891.7|110841.7|9
1735192930000|2024-12-26 06:02:10|110892.5|110842.5|110892.5|110842.5|110892.5|110842.5|110892.5|110842.5|1
1735192940000|2024-12-26 06:02:20|110895.5|110845.5|110898.5|110848.5|110905|110855|110894.5|110844.5|14
1735192950000|2024-12-26 06:02:30|110906|110856|110894|110844|110906|110856|110894|110844|14
1735192960000|2024-12-26 06:02:40|110895|110845|110892|110842|110895|110845|110891.7|110841.7|4
1735192970000|2024-12-26 06:02:50|110896.5|110846.5|110894|110844|110897.5|110847.5|110891.5|110841.5|10
1735192980000|2024-12-26 06:03:00|110896|110846|110897|110847|110897|110847|110896|110846|2
1735192990000|2024-12-26 06:03:10|110903.5|110853.5|110896.5|110846.5|110903.5|110853.5|110894.6|110844.6|6
1735193000000|2024-12-26 06:03:20|110898.4|110848.4|110897.5|110847.5|110898.4|110848.4|110897.5|110847.5|2
1735193010000|2024-12-26 06:03:30|110900.2|110850.2|110900|110850|110901|110851|110895.8|110845.8|8
1735193020000|2024-12-26 06:03:40|110898.7|110848.7|110905|110855|110908|110858|110896.5|110846.5|15
1735193030000|2024-12-26 06:03:50|110907|110857|110902.5|110852.5|110910.5|110860.5|110902.5|110852.5|10
1735193050000|2024-12-26 06:04:10|110904.3|110854.3|110897|110847|110904.3|110854.3|110897|110847|10
1735193060000|2024-12-26 06:04:20|110900|110850|110900.5|110850.5|110900.5|110850.5|110899.5|110849.5|3
1735193070000|2024-12-26 06:04:30|110897.5|110847.5|110895.5|110845.5|110898.5|110848.5|110895.5|110845.5|5
1735193080000|2024-12-26 06:04:40|110897|110847|110897|110847|110900|110850|110897|110847|4
1735193090000|2024-12-26 06:04:50|110898|110848|110893|110843|110898|110848|110891.9|110841.9|12
1735193100000|2024-12-26 06:05:00|110890|110840|110891.7|110841.7|110894|110844|110882.4|110832.4|13
1735193120000|2024-12-26 06:05:20|110895|110845|110895|110845|110895|110845|110895|110845|1
1735193130000|2024-12-26 06:05:30|110895.7|110845.7|110898.5|110848.5|110908|110858|110892.4|110842.4|27
1735193140000|2024-12-26 06:05:40|110896.6|110846.6|110905.5|110855.5|110906|110856|110896.6|110846.6|9
1735193150000|2024-12-26 06:05:50|110906.9|110856.9|110902|110852|110913|110863|110902|110852|7
1735193160000|2024-12-26 06:06:00|110901.3|110851.3|110904.3|110854.3|110905.6|110855.6|110899.4|110849.4|24
1735193170000|2024-12-26 06:06:10|110905.5|110855.5|110905.5|110855.5|110905.5|110855.5|110905.5|110855.5|1
1735193180000|2024-12-26 06:06:20|110904.3|110854.3|110904.3|110854.3|110905.5|110855.5|110904.3|110854.3|3
1735193190000|2024-12-26 06:06:30|110910.3|110860.3|110903.8|110853.8|110910.3|110860.3|110901.6|110851.6|16
1735193200000|2024-12-26 06:06:40|110904|110854|110904.7|110854.7|110910|110860|110902.4|110852.4|11
1735193210000|2024-12-26 06:06:50|110907.4|110857.4|110906.1|110856.1|110907.4|110857.4|110906.1|110856.1|2
1735193220000|2024-12-26 06:07:00|110904.8|110854.8|110900.4|110850.4|110906.1|110856.1|110900.4|110850.4|6
1735193230000|2024-12-26 06:07:10|110898.4|110848.4|110897.7|110847.7|110898.4|110848.4|110897.7|110847.7|2
1735193240000|2024-12-26 06:07:20|110898.5|110848.5|110898.5|110848.5|110898.5|110848.5|110898.5|110848.5|1
1735193260000|2024-12-26 06:07:40|110901.1|110851.1|110900.5|110850.5|110901.1|110851.1|110900.5|110850.5|2
1735193270000|2024-12-26 06:07:50|110902.5|110852.5|110903.3|110853.3|110905|110855|110896.4|110846.4|10
1735193280000|2024-12-26 06:08:00|110906.8|110856.8|110907.5|110857.5|110907.5|110857.5|110906.8|110856.8|2
1735193290000|2024-12-26 06:08:10|110904.3|110854.3|110904.3|110854.3|110904.3|110854.3|110904.3|110854.3|1
1735193300000|2024-12-26 06:08:20|110913.3|110863.3|110912.8|110862.8|110919|110869|110908.2|110858.2|27
1735193310000|2024-12-26 06:08:30|110913.5|110863.5|110915.8|110865.8|110919|110869|110908|110858|16
1735193320000|2024-12-26 06:08:40|110913.5|110863.5|110913.4|110863.4|110919.2|110869.2|110912.4|110862.4|8
1735193330000|2024-12-26 06:08:50|110913.2|110863.2|110913.2|110863.2|110913.2|110863.2|110913.2|110863.2|1
1735193340000|2024-12-26 06:09:00|110910.6|110860.6|110896.3|110846.3|110911.2|110861.2|110896.3|110846.3|7
1735193350000|2024-12-26 06:09:10|110898.7|110848.7|110896.7|110846.7|110898.7|110848.7|110896.7|110846.7|2
1735193360000|2024-12-26 06:09:20|110898.4|110848.4|110893.5|110843.5|110898.4|110848.4|110892.5|110842.5|6
1735193370000|2024-12-26 06:09:30|110897|110847|110896|110846|110897|110847|110896|110846|2
1735193400000|2024-12-26 06:10:00|110898.1|110848.1|110898.1|110848.1|110898.1|110848.1|110898.1|110848.1|1
1735193410000|2024-12-26 06:10:10|110902.2|110852.2|110902.2|110852.2|110902.2|110852.2|110902.2|110852.2|1
1735193420000|2024-12-26 06:10:20|110898.1|110848.1|110896.8|110846.8|110905.1|110855.1|110893.5|110843.5|10
1735193430000|2024-12-26 06:10:30|110893.5|110843.5|110901.5|110851.5|110903|110853|110889.3|110839.3|13
1735193440000|2024-12-26 06:10:40|110899.5|110849.5|110903.5|110853.5|110909.3|110859.3|110898.5|110848.5|25
1735193450000|2024-12-26 06:10:50|110905.1|110855.1|110903|110853|110905.1|110855.1|110900|110850|6
1735193460000|2024-12-26 06:11:00|110906.4|110856.4|110908.1|110858.1|110908.1|110858.1|110892.9|110842.9|20
1735193470000|2024-12-26 06:11:10|110907.8|110857.8|110910|110860|110912|110862|110906.8|110856.8|6
1735193480000|2024-12-26 06:11:20|110909|110859|110906.6|110856.6|110909.3|110859.3|110906.6|110856.6|12
1735193490000|2024-12-26 06:11:30|110905.6|110855.6|110909|110859|110909.5|110859.5|110904.5|110854.5|8
1735193500000|2024-12-26 06:11:40|110905.5|110855.5|110906.5|110856.5|110906.5|110856.5|110905.5|110855.5|2
1735193510000|2024-12-26 06:11:50|110907.1|110857.1|110902.3|110852.3|110907.1|110857.1|110902.3|110852.3|6
1735193520000|2024-12-26 06:12:00|110900|110850|110897.3|110847.3|110900|110850|110897.3|110847.3|2
1735193540000|2024-12-26 06:12:20|110899.5|110849.5|110899.5|110849.5|110899.5|110849.5|110899.5|110849.5|1
1735193550000|2024-12-26 06:12:30|110908.7|110837.7|110905|110855|110910.3|110855|110900.5|110837.7|5
1735193560000|2024-12-26 06:12:40|110904|110854|110898.7|110848.7|110904|110854|110898.7|110848.7|3
1735193570000|2024-12-26 06:12:50|110899.7|110849.7|110899.7|110849.7|110899.7|110849.7|110899.7|110849.7|1
1735193580000|2024-12-26 06:13:00|110897.1|110847.1|110893.7|110843.7|110897.1|110847.1|110893.7|110843.7|3
1735193590000|2024-12-26 06:13:10|110895|110845|110895|110845|110895|110845|110895|110845|1
1735193600000|2024-12-26 06:13:20|110896|110846|110897|110847|110900|110850|110896|110846|3
1735193610000|2024-12-26 06:13:30|110898|110848|110899|110849|110901|110851|110896|110846|7
1735193620000|2024-12-26 06:13:40|110897|110847|110897|110847|110897|110847|110897|110847|1
1735193640000|2024-12-26 06:14:00|110896|110846|110896|110846|110896|110846|110896|110846|1
1735193650000|2024-12-26 06:14:10|110897.5|110847.5|110897.5|110847.5|110897.5|110847.5|110897.5|110847.5|1
1735193660000|2024-12-26 06:14:20|110894.5|110844.5|110884.5|110859.5|110894.5|110859.5|110878|110844.5|5
1735193670000|2024-12-26 06:14:30|110895.1|110845.1|110895.1|110845.1|110895.1|110845.1|110895.1|110845.1|1
1735193680000|2024-12-26 06:14:40|110894.4|110844.4|110894.4|110844.4|110894.4|110844.4|110894.4|110844.4|1
1735193700000|2024-12-26 06:15:00|110898.2|110848.2|110898.1|110848.1|110899|110849|110890.4|110840.4|14
1735193710000|2024-12-26 06:15:10|110897.5|110847.5|110900.1|110850.1|110900.1|110850.1|110897.5|110847.5|4
1735193730000|2024-12-26 06:15:30|110900.5|110850.5|110900.5|110850.5|110900.5|110850.5|110900.5|110850.5|1
1735193750000|2024-12-26 06:15:50|110898.9|110848.9|110902.6|110852.6|110902.6|110852.6|110898.9|110848.9|3
1735193760000|2024-12-26 06:16:00|110900.6|110850.6|110899.6|110849.6|110900.6|110850.6|110899.6|110849.6|2
1735193770000|2024-12-26 06:16:10|110902.8|110852.8|110901.8|110851.8|110902.8|110852.8|110901.8|110851.8|2
1735193780000|2024-12-26 06:16:20|110904|110854|110904|110854|110904|110854|110904|110854|1
1735193800000|2024-12-26 06:16:40|110899|110849|110896|110846|110899|110849|110896|110846|3
1735193810000|2024-12-26 06:16:50|110893.4|110843.4|110893.4|110843.4|110893.4|110843.4|110893.4|110843.4|1
1735193820000|2024-12-26 06:17:00|110896.7|110846.7|110894.9|110844.9|110896.7|110846.7|110893.4|110843.4|3
1735193830000|2024-12-26 06:17:10|110896.1|110846.1|110900.4|110850.4|110900.4|110850.4|110896.1|110846.1|8
1735193840000|2024-12-26 06:17:20|110901|110851|110894.6|110844.6|110901|110851|110892|110842|7
1735193850000|2024-12-26 06:17:30|110895.6|110845.6|110893.9|110843.9|110898.2|110848.2|110893.9|110843.9|11
1735193870000|2024-12-26 06:17:50|110891.9|110841.9|110896|110846|110896|110846|110891.9|110841.9|3
1735193880000|2024-12-26 06:18:00|110894|110844|110891.5|110841.5|110894|110844|110890.5|110840.5|5
1735193900000|2024-12-26 06:18:20|110893.5|110843.5|110892.6|110842.6|110894.5|110844.5|110892.6|110842.6|3
1735193920000|2024-12-26 06:18:40|110895.5|110845.5|110897.2|110847.2|110897.9|110847.9|110895.5|110845.5|3
1735193930000|2024-12-26 06:18:50|110894.8|110844.8|110894.8|110844.8|110894.8|110844.8|110894.8|110844.8|1
1735193940000|2024-12-26 06:19:00|110897|110847|110897|110847|110897|110847|110897|110847|1
1735193970000|2024-12-26 06:19:30|110894.9|110844.9|110894.9|110844.9|110894.9|110844.9|110894.9|110844.9|1
1735193990000|2024-12-26 06:19:50|110897|110847|110897|110847|110897|110847|110897|110847|1
1735194000000|2024-12-26 06:20:00|110902.5|110852.5|110905.2|110855.2|110905.2|110855.2|110902.1|110852.1|9
1735194010000|2024-12-26 06:20:10|110905.3|110855.3|110907|110857|110908|110858|110905.3|110855.3|3
1735194020000|2024-12-26 06:20:20|110906|110856|110901.5|110851.5|110906|110856|110901.5|110851.5|5
1735194030000|2024-12-26 06:20:30|110903.4|110853.4|110902.5|110852.5|110903.4|110853.4|110901.5|110851.5|3
1735194050000|2024-12-26 06:20:50|110900.3|110850.3|110904.3|110854.3|110904.3|110854.3|110900.3|110850.3|2
1735194060000|2024-12-26 06:21:00|110902.5|110852.5|110902.5|110852.5|110902.9|110852.9|110902.5|110852.5|3
1735194080000|2024-12-26 06:21:20|110902.6|110852.6|110902.8|110852.8|110902.8|110852.8|110902.6|110852.6|2
1735194090000|2024-12-26 06:21:30|110914.3|110842.9|110914.3|110842.9|110914.3|110842.9|110914.3|110842.9|1
1735194100000|2024-12-26 06:21:40|110902.8|110852.8|110905.5|110855.5|110905.5|110855.5|110902.8|110852.8|2
1735194110000|2024-12-26 06:21:50|110903.9|110853.9|110903.5|110853.5|110903.9|110853.9|110903.5|110853.5|2
1735194120000|2024-12-26 06:22:00|110905.5|110855.5|110908|110858|110909|110859|110904.1|110854.1|10
1735194130000|2024-12-26 06:22:10|110908.1|110858.1|110902.1|110852.1|110908.1|110858.1|110902.1|110852.1|3
1735194140000|2024-12-26 06:22:20|110901.5|110851.5|110900.7|110850.7|110901.5|110851.5|110900.7|110850.7|2
1735194160000|2024-12-26 06:22:40|110902.5|110852.5|110903.7|110853.7|110903.7|110853.7|110902.5|110852.5|2
1735194170000|2024-12-26 06:22:50|110901.7|110851.7|110900|110850|110902.3|110852.3|110900|110850|3
1735194190000|2024-12-26 06:23:10|110899.5|110849.5|110899.5|110849.5|110899.5|110849.5|110899.5|110849.5|1
1735194200000|2024-12-26 06:23:20|110900.5|110850.5|110894.2|110844.2|110903|110853|110893.5|110843.5|6
1735194210000|2024-12-26 06:23:30|110892.2|110842.2|110896.6|110846.6|110896.6|110846.6|110890.4|110840.4|6
1735194220000|2024-12-26 06:23:40|110897.3|110847.3|110897.1|110847.1|110899.3|110849.3|110897.1|110847.1|3
1735194240000|2024-12-26 06:24:00|110898.8|110848.8|110899.5|110849.5|110899.5|110849.5|110898.8|110848.8|2
1735194250000|2024-12-26 06:24:10|110901.5|110851.5|110899.6|110849.6|110901.5|110851.5|110897.9|110847.9|8
1735194260000|2024-12-26 06:24:20|110896.3|110846.3|110892.9|110842.9|110896.3|110846.3|110892.9|110842.9|4
1735194270000|2024-12-26 06:24:30|110892.3|110842.3|110880.9|110830.9|110892.3|110842.3|110877.6|110827.6|13
1735194280000|2024-12-26 06:24:40|110877.1|110827.1|110876|110826|110881.6|110831.6|110875.1|110825.1|10
1735194290000|2024-12-26 06:24:50|110875|110825|110877.2|110827.2|110877.8|110827.8|110871.5|110821.5|13
1735194300000|2024-12-26 06:25:00|110876.2|110826.2|110881.5|110831.5|110887.8|110837.8|110873.3|110823.3|22
1735194310000|2024-12-26 06:25:10|110880.7|110830.7|110880.7|110830.7|110880.7|110830.7|110880.7|110830.7|1
1735194320000|2024-12-26 06:25:20|110883|110833|110890|110840|110893.2|110843.2|110880.4|110830.4|15
1735194330000|2024-12-26 06:25:30|110892.9|110842.9|110890|110840|110898.4|110848.4|110890|110840|9
1735194340000|2024-12-26 06:25:40|110898.1|110848.1|110890|110840|110898.1|110848.1|110890|110840|6
1735194350000|2024-12-26 06:25:50|110893|110843|110890|110840|110893|110843|110890|110840|2
1735194360000|2024-12-26 06:26:00|110897|110847|110890.5|110840.5|110897.5|110847.5|110890.5|110840.5|6
1735194380000|2024-12-26 06:26:20|110890|110840|110891.5|110841.5|110904.5|110854.5|110890|110840|7
1735194390000|2024-12-26 06:26:30|110901.9|110851.9|110891|110841|110901.9|110851.9|110890.5|110840.5|4
1735194400000|2024-12-26 06:26:40|110893|110843|110893|110843|110903.5|110853.5|110889.5|110839.5|11
1735194420000|2024-12-26 06:27:00|110899.5|110849.5|110906|110856|110907|110857|110892|110842|13
1735194430000|2024-12-26 06:27:10|110904|110854|110904.5|110854.5|110907|110857|110904|110854|5
1735194440000|2024-12-26 06:27:20|110894|110869|110907.7|110857.7|110912.8|110869|110893.5|110855.1|26
1735194450000|2024-12-26 06:27:30|110910.2|110860.2|110910|110860|110916|110866|110908|110858|24
1735194460000|2024-12-26 06:27:40|110917|110867|110934.3|110884.3|110936.3|110886.3|110909.5|110859.5|38
1735194470000|2024-12-26 06:27:50|110933.9|110883.9|110935|110885|110938.2|110888.2|110927.4|110877.4|49
1735194480000|2024-12-26 06:28:00|110931.7|110881.7|110932.9|110882.9|110939|110889|110930.4|110880.4|41
1735194490000|2024-12-26 06:28:10|110934.7|110884.7|110934.6|110884.6|110939.6|110889.6|110929.1|110879.1|32
1735194500000|2024-12-26 06:28:20|110936|110886|110938.5|110888.5|110939.3|110889.3|110926|110876|23
1735194510000|2024-12-26 06:28:30|110929.4|110879.4|110934.5|110884.5|110940.2|110890.2|110927.7|110877.7|27
1735194520000|2024-12-26 06:28:40|110930.5|110880.5|110934|110884|110941.5|110891.5|110928.1|110878.1|53
1735194530000|2024-12-26 06:28:50|110933.5|110883.5|110933.5|110883.5|110944.5|110894.5|110929|110879|13
1735194540000|2024-12-26 06:29:00|110931.5|110881.5|110929.8|110879.8|110935.5|110885.5|110925.5|110875.5|23
1735194550000|2024-12-26 06:29:10|110928|110878|110928.8|110878.8|110931.8|110881.8|110925.7|110875.7|6
1735194560000|2024-12-26 06:29:20|110931.8|110881.8|110928.8|110878.8|110932.1|110882.1|110923.4|110873.4|9
1735194570000|2024-12-26 06:29:30|110931.8|110881.8|110931.4|110881.4|110931.8|110881.8|110927.8|110877.8|4
1735194580000|2024-12-26 06:29:40|110928.8|110878.8|110928.2|110878.2|110934.1|110884.1|110921|110871|17
1735194590000|2024-12-26 06:29:50|110925.1|110875.1|110924.5|110874.5|110927.8|110877.8|110921.8|110871.8|15
1735194600000|2024-12-26 06:30:00|110929.8|110879.8|110930.4|110880.4|110936.9|110886.9|110926.8|110876.8|20
1735194610000|2024-12-26 06:30:10|110927.7|110877.7|110930.3|110880.3|110937.4|110887.4|110926.1|110876.1|23
1735194620000|2024-12-26 06:30:20|110930.7|110880.7|110932|110882|110935.3|110885.3|110926.1|110876.1|25
1735194630000|2024-12-26 06:30:30|110929.4|110879.4|110929.5|110879.5|110940.5|110890.5|110926.4|110876.4|34
1735194640000|2024-12-26 06:30:40|110936.6|110886.6|110933.4|110883.4|110941.3|110891.3|110929.5|110879.5|16
1735194650000|2024-12-26 06:30:50|110941.8|110891.8|110934.4|110884.4|110941.8|110891.8|110934.3|110884.3|20
1735194660000|2024-12-26 06:31:00|110936.4|110886.4|110940.9|110890.9|110941.8|110891.8|110933.4|110883.4|32
1735194670000|2024-12-26 06:31:10|110942.9|110892.9|110936.1|110886.1|110942.9|110892.9|110931.5|110881.5|37
1735194680000|2024-12-26 06:31:20|110940.1|110890.1|110939.4|110889.4|110945.9|110895.9|110934.9|110884.9|52
1735194690000|2024-12-26 06:31:30|110938|110888|110940.3|110890.3|110947.7|110897.7|110936.8|110886.8|15
1735194700000|2024-12-26 06:31:40|110942.3|110892.3|110942.7|110892.7|110945.2|110895.2|110939.6|110889.6|9
1735194710000|2024-12-26 06:31:50|110945.1|110895.1|110934.6|110884.6|110945.1|110895.1|110930.4|110880.4|27
1735194720000|2024-12-26 06:32:00|110933.3|110883.3|110934.6|110884.6|110934.6|110884.6|110933.3|110883.3|2
1735194730000|2024-12-26 06:32:10|110932.6|110882.6|110933.3|110883.3|110933.3|110883.3|110932.6|110882.6|2
1735194750000|2024-12-26 06:32:30|110931|110881|110937.2|110887.2|110939.9|110889.9|110926.5|110876.5|33
1735194760000|2024-12-26 06:32:40|110935.5|110885.5|110936.1|110886.1|110941|110891|110933.4|110883.4|36
1735194770000|2024-12-26 06:32:50|110934.2|110884.2|110934.5|110884.5|110943.9|110893.9|110933.2|110883.2|47
1735194780000|2024-12-26 06:33:00|110935.5|110885.5|110940.7|110890.7|110945.4|110895.4|110932|110882|36
1735194790000|2024-12-26 06:33:10|110942.1|110892.1|110946.2|110896.2|110950.2|110900.2|110940.1|110890.1|49
1735194800000|2024-12-26 06:33:20|110942.9|110892.9|110944.7|110894.7|110951.2|110901.2|110941.2|110891.2|38
1735194810000|2024-12-26 06:33:30|110950.2|110900.2|110948.2|110898.2|110955.6|110905.6|110943.8|110893.8|35
1735194820000|2024-12-26 06:33:40|110949.4|110899.4|110950.1|110900.1|110951.4|110901.4|110946.5|110896.5|39
1735194830000|2024-12-26 06:33:50|110949.6|110899.6|110956.4|110906.4|110960.3|110910.3|110946.7|110896.7|39
1735194840000|2024-12-26 06:34:00|110954.6|110904.6|110956.3|110906.3|110963.3|110913.3|110954.6|110904.6|29
1735194860000|2024-12-26 06:34:20|110955.6|110905.6|110956.3|110906.3|110959.3|110909.3|110955.6|110905.6|6
1735194870000|2024-12-26 06:34:30|110953.3|110903.3|110955|110905|110959.3|110909.3|110952.6|110902.6|25
1735194880000|2024-12-26 06:34:40|110954.4|110904.4|110956.8|110906.8|110961.1|110911.1|110954.3|110904.3|19
1735194890000|2024-12-26 06:34:50|110958.8|110908.8|110958.1|110908.1|110961.1|110911.1|110956.6|110906.6|14
1735194900000|2024-12-26 06:35:00|110961.8|110911.8|110960.1|110910.1|110962.1|110912.1|110955.4|110905.4|10
1735194910000|2024-12-26 06:35:10|110963.1|110913.1|110960.8|110910.8|110964.7|110914.7|110959.8|110909.8|9
1735194920000|2024-12-26 06:35:20|110959.4|110909.4|110961.2|110911.2|110968|110918|110958.1|110908.1|23
1735194930000|2024-12-26 06:35:30|110964.6|110914.6|110962.1|110912.1|110965.6|110915.6|110961.6|110911.6|13
1735194940000|2024-12-26 06:35:40|110965.4|110915.4|110962.5|110912.5|110965.8|110915.8|110959|110909|9
1735194960000|2024-12-26 06:36:00|110961.2|110911.2|110965.5|110915.5|110965.5|110915.5|110960.8|110910.8|13
1735194970000|2024-12-26 06:36:10|110963.7|110913.7|110965.2|110915.2|110967.5|110917.5|110963.7|110913.7|8
1735194980000|2024-12-26 06:36:20|110963.9|110913.9|110962.2|110912.2|110963.9|110913.9|110962.2|110912.2|2
1735194990000|2024-12-26 06:36:30|110966.5|110916.5|110962.9|110912.9|110966.5|110916.5|110959.8|110909.8|16
1735195000000|2024-12-26 06:36:40|110961|110911|110963.5|110913.5|110969|110919|110961|110911|6
1735195010000|2024-12-26 06:36:50|110961|110911|110959.3|110909.3|110968.5|110918.5|110954|110904|24
1735195020000|2024-12-26 06:37:00|110973.3|110923.3|110958.2|110908.2|110973.3|110923.3|110957.5|110907.5|23
1735195030000|2024-12-26 06:37:10|110963.6|110913.6|110961.9|110911.9|110964.5|110914.5|110956.9|110906.9|26
1735195050000|2024-12-26 06:37:30|110959.9|110909.9|110956|110906|110959.9|110909.9|110948.7|110898.7|13
1735195060000|2024-12-26 06:37:40|110951|110901|110950.8|110900.8|110953.5|110903.5|110944.8|110894.8|15
1735195070000|2024-12-26 06:37:50|110952.5|110902.5|110954.5|110904.5|110955.1|110905.1|110952.5|110902.5|4
1735195090000|2024-12-26 06:38:10|110950.5|110900.5|110947.4|110897.4|110953.4|110903.4|110944.7|110894.7|17
1735195100000|2024-12-26 06:38:20|110949.3|110899.3|110943.8|110893.8|110951.8|110901.8|110940|110890|19
1735195110000|2024-12-26 06:38:30|110945.4|110895.4|110948.2|110898.2|110954.3|110904.3|110944.1|110894.1|20
1735195120000|2024-12-26 06:38:40|110945.2|110895.2|110964.2|110914.2|110967.2|110917.2|110941.9|110891.9|32
1735195130000|2024-12-26 06:38:50|110961.2|110911.2|110960.8|110910.8|110967.2|110917.2|110960.5|110910.5|11
1735195140000|2024-12-26 06:39:00|110962.8|110912.8|110968.8|110918.8|110973.5|110923.5|110962.8|110912.8|13
1735195150000|2024-12-26 06:39:10|110970.8|110920.8|110963.6|110913.6|110970.8|110920.8|110963.6|110913.6|10
1735195160000|2024-12-26 06:39:20|110964.6|110914.6|110962.7|110912.7|110964.6|110914.6|110960.7|110910.7|4
1735195170000|2024-12-26 06:39:30|110964|110914|110963.7|110913.7|110968.2|110918.2|110963.7|110913.7|6
1735195180000|2024-12-26 06:39:40|110962.5|110912.5|110965|110915|110970|110920|110962.2|110912.2|15
1735195190000|2024-12-26 06:39:50|110963|110913|110964.8|110914.8|110965.8|110915.8|110960.2|110910.2|16
1735195200000|2024-12-26 06:40:00|110962.2|110912.2|110962.7|110912.7|110967.9|110917.9|110961.5|110911.5|46
1735195210000|2024-12-26 06:40:10|110964|110914|110964|110914|110970|110920|110960.5|110910.5|19
1735195220000|2024-12-26 06:40:20|110963.5|110913.5|110958.6|110908.6|110973|110928.5|110953.5|110908.1|35
1735195230000|2024-12-26 06:40:30|110959.2|110909.2|110959.5|110909.5|110968.7|110918.7|110956.7|110906.7|38
1735195240000|2024-12-26 06:40:40|110960.8|110910.8|110956.4|110906.4|110961.5|110911.5|110955.2|110905.2|41
1735195250000|2024-12-26 06:40:50|110958|110908|110949.7|110899.7|110960|110910|110949.5|110899.5|26
1735195260000|2024-12-26 06:41:00|110945|110895|110950.1|110900.1|110952.9|110902.9|110945|110895|43
1735195270000|2024-12-26 06:41:10|110951.7|110901.7|110950|110900|110954.3|110904.3|110946.3|110896.3|57
1735195280000|2024-12-26 06:41:20|110948.3|110898.3|110945.7|110895.7|110951.6|110901.6|110943.6|110893.6|48
1735195290000|2024-12-26 06:41:30|110946.3|110896.3|110945|110895|110949.7|110899.7|110941.7|110891.7|28
1735195300000|2024-12-26 06:41:40|110943.4|110893.4|110942.7|110892.7|110946.1|110896.1|110938.7|110888.7|26
1735195310000|2024-12-26 06:41:50|110940.4|110890.4|110944.7|110894.7|110948.5|110898.5|110940.1|110890.1|20
1735195320000|2024-12-26 06:42:00|110946|110896|110944.7|110894.7|110946|110896|110944.7|110894.7|2
1735195340000|2024-12-26 06:42:20|110947.7|110897.7|110948.5|110898.5|110952.8|110902.8|110946.8|110896.8|18
1735195350000|2024-12-26 06:42:30|110951.8|110901.8|110958.9|110908.9|110958.9|110908.9|110951.8|110901.8|8
1735195360000|2024-12-26 06:42:40|110957.5|110907.5|110962.1|110912.1|110963.1|110913.1|110957.5|110907.5|7
1735195370000|2024-12-26 06:42:50|110962.3|110912.3|110961.2|110911.2|110964.7|110914.7|110960.4|110910.4|9
1735195380000|2024-12-26 06:43:00|110963.7|110913.7|110963.7|110913.7|110963.7|110913.7|110963.7|110913.7|1
1735195400000|2024-12-26 06:43:20|110963.5|110913.5|110963.5|110913.5|110963.5|110913.5|110963.5|110913.5|1
1735195410000|2024-12-26 06:43:30|110958.5|110908.5|110962|110912|110964.6|110914.6|110958.5|110908.5|14
1735195430000|2024-12-26 06:43:50|110963.7|110913.7|110963.8|110913.8|110965.5|110915.5|110962|110912|8
1735195440000|2024-12-26 06:44:00|110962.5|110912.5|110958.6|110908.6|110964.8|110914.8|110958.6|110908.6|11
1735195460000|2024-12-26 06:44:20|110961.8|110911.8|110961.8|110911.8|110961.8|110911.8|110961.8|110911.8|1
1735195470000|2024-12-26 06:44:30|110960|110910|110980.6|110898.7|110980.6|110910|110960|110898.7|2
1735195490000|2024-12-26 06:44:50|110965.6|110915.6|110960.5|110910.5|110970.1|110920.1|110960.1|110910.1|5
1735195500000|2024-12-26 06:45:00|110962.1|110912.1|110970.3|110920.3|110982.8|110932.8|110962.1|110912.1|23
1735195510000|2024-12-26 06:45:10|110971.2|110921.2|110971.2|110921.2|110974.3|110924.3|110968.8|110918.8|8
1735195520000|2024-12-26 06:45:20|110970.2|110920.2|110967.8|110917.8|110970.8|110920.8|110967.8|110917.8|3
1735195530000|2024-12-26 06:45:30|110969.3|110919.3|110968.3|110918.3|110970|110920|110968.3|110918.3|10
1735195540000|2024-12-26 06:45:40|110973.5|110923.5|110970.5|110920.5|110973.5|110923.5|110968.5|110918.5|7
1735195560000|2024-12-26 06:46:00|110971.6|110921.6|110961.6|110911.6|110971.6|110921.6|110957.6|110907.6|13
1735195570000|2024-12-26 06:46:10|110960.6|110910.6|110961.3|110911.3|110962.3|110912.3|110960.6|110910.6|3
1735195580000|2024-12-26 06:46:20|110960|110910|110960.1|110910.1|110963.6|110913.6|110957.1|110907.1|19
1735195590000|2024-12-26 06:46:30|110962.2|110912.2|110960.4|110910.4|110965.9|110915.9|110960.1|110910.1|15
1735195600000|2024-12-26 06:46:40|110959.4|110909.4|110959.4|110909.4|110959.4|110909.4|110959.4|110909.4|1
1735195610000|2024-12-26 06:46:50|110957.1|110907.1|110949.9|110899.9|110957.1|110907.1|110944.6|110894.6|28
1735195620000|2024-12-26 06:47:00|110948.2|110898.2|110948.2|110898.2|110949.5|110899.5|110944.9|110894.9|9
1735195630000|2024-12-26 06:47:10|110946.8|110896.8|110948.2|110898.2|110948.2|110898.2|110946.8|110896.8|2
1735195640000|2024-12-26 06:47:20|110946.5|110896.5|110946.5|110896.5|110946.5|110896.5|110946.5|110896.5|1
1735195650000|2024-12-26 06:47:30|110946.3|110896.3|110952.8|110902.8|110956.5|110906.5|110946.3|110896.3|15
1735195660000|2024-12-26 06:47:40|110951.1|110901.1|110947.3|110897.3|110951.1|110901.1|110942.4|110892.4|9
1735195680000|2024-12-26 06:48:00|110946|110896|110947.6|110897.6|110947.6|110897.6|110946|110896|2
1735195690000|2024-12-26 06:48:10|110946.3|110896.3|110935.6|110885.6|110946.6|110896.6|110934.9|110884.9|12
1735195700000|2024-12-26 06:48:20|110936.3|110886.3|110935.6|110885.6|110937|110887|110935.6|110885.6|5
1735195720000|2024-12-26 06:48:40|110937.6|110887.6|110933.5|110883.5|110941|110891|110932|110882|10
1735195730000|2024-12-26 06:48:50|110935|110885|110935|110885|110935|110885|110935|110885|1
1735195740000|2024-12-26 06:49:00|110936.6|110886.6|110936.6|110886.6|110936.6|110886.6|110936.6|110886.6|1
1735195750000|2024-12-26 06:49:10|110938.6|110888.6|110936.6|110886.6|110938.6|110888.6|110936.6|110886.6|2
1735195760000|2024-12-26 06:49:20|110933.6|110883.6|110933.9|110883.9|110933.9|110883.9|110933.6|110883.6|2
1735195770000|2024-12-26 06:49:30|110935.6|110885.6|110936|110886|110936|110886|110935.6|110885.6|2
1735195780000|2024-12-26 06:49:40|110931.5|110881.5|110937|110887|110937.5|110887.5|110931.5|110881.5|4
1735195800000|2024-12-26 06:50:00|110939|110889|110941.1|110891.1|110942|110892|110939|110889|4
1735195810000|2024-12-26 06:50:10|110941.5|110891.5|110929.9|110879.9|110941.5|110891.5|110929.2|110879.2|8
1735195820000|2024-12-26 06:50:20|110931.9|110881.9|110931.5|110881.5|110931.9|110881.9|110926.5|110876.5|6
1735195830000|2024-12-26 06:50:30|110927.9|110877.9|110931.2|110881.2|110936.9|110886.9|110927.9|110877.9|6
1735195840000|2024-12-26 06:50:40|110928.3|110878.3|110917.3|110867.3|110933.4|110883.4|110910.2|110860.2|8
1735195850000|2024-12-26 06:50:50|110917.7|110867.7|110932.4|110882.4|110933.8|110883.8|110916.1|110866.1|39
1735195860000|2024-12-26 06:51:00|110929.9|110879.9|110930.1|110880.1|110933.1|110883.1|110924.8|110874.8|12
1735195870000|2024-12-26 06:51:10|110931.7|110881.7|110928.7|110878.7|110933.1|110883.1|110926.7|110876.7|6
1735195880000|2024-12-26 06:51:20|110928.1|110878.1|110923.4|110873.4|110929.4|110879.4|110919.2|110869.2|19
1735195890000|2024-12-26 06:51:30|110926|110876|110932.2|110882.2|110934.4|110884.4|110926|110876|17
1735195900000|2024-12-26 06:51:40|110929|110879|110924.8|110874.8|110935.4|110885.4|110923.1|110873.1|15
1735195910000|2024-12-26 06:51:50|110924.1|110874.1|110925.6|110875.6|110930.5|110880.5|110922.3|110872.3|9
1735195920000|2024-12-26 06:52:00|110923.9|110873.9|110925.6|110875.6|110925.6|110875.6|110923.9|110873.9|4
1735195930000|2024-12-26 06:52:10|110927.6|110877.6|110930.7|110880.7|110934|110884|110927.6|110877.6|5
1735195940000|2024-12-26 06:52:20|110929|110879|110923.6|110873.6|110929|110879|110918.2|110868.2|14
1735195950000|2024-12-26 06:52:30|110925|110875|110930.5|110880.5|110939.4|110889.4|110925|110875|15
1735195960000|2024-12-26 06:52:40|110929.1|110879.1|110926.7|110876.7|110929.1|110879.1|110921.1|110871.1|11
1735195980000|2024-12-26 06:53:00|110924|110874|110939.2|110889.2|110939.2|110889.2|110924|110874|9
1735195990000|2024-12-26 06:53:10|110931.5|110881.5|110923.7|110873.7|110934.1|110884.1|110921.7|110871.7|10
1735196000000|2024-12-26 06:53:20|110925.6|110875.6|110921.7|110871.7|110928.7|110878.7|110921.7|110871.7|14
1735196010000|2024-12-26 06:53:30|110923|110873|110923|110873|110923|110873|110921.7|110871.7|3
1735196030000|2024-12-26 06:53:50|110918|110868|110922.3|110872.3|110928.6|110878.6|110917|110867|16
1735196040000|2024-12-26 06:54:00|110921|110871|110925.7|110875.7|110931.7|110881.7|110921|110871|18
1735196060000|2024-12-26 06:54:20|110923.7|110873.7|110923.7|110873.7|110925.3|110875.3|110923.7|110873.7|5
1735196070000|2024-12-26 06:54:30|110926|110876|110926|110876|110926|110876|110926|110876|1
1735196080000|2024-12-26 06:54:40|110922|110872|110927.7|110877.7|110932|110882|110922|110872|13
1735196090000|2024-12-26 06:54:50|110926.7|110876.7|110953.7|110903.7|110956.1|110906.1|110925.7|110875.7|42
1735196100000|2024-12-26 06:55:00|110955.1|110905.1|110957.5|110907.5|110963.2|110913.2|110953.7|110903.7|58
1735196110000|2024-12-26 06:55:10|110959.8|110909.8|110960.5|110910.5|110964.2|110914.2|110953.7|110903.7|47
1735196120000|2024-12-26 06:55:20|110959.5|110909.5|110960.1|110910.1|110968|110918|110956.8|110906.8|44
1735196130000|2024-12-26 06:55:30|110966.1|110916.1|110962.1|110912.1|110966.1|110916.1|110958.4|110908.4|18
1735196140000|2024-12-26 06:55:40|110961.1|110911.1|110956.1|110906.1|110964.6|110914.6|110952|110902|27
1735196150000|2024-12-26 06:55:50|110955.1|110905.1|110956.5|110906.5|110961.4|110911.4|110953.8|110903.8|35
1735196160000|2024-12-26 06:56:00|110954.8|110904.8|110951.8|110901.8|110958.3|110908.3|110950.5|110900.5|40
1735196170000|2024-12-26 06:56:10|110953.8|110903.8|110952.8|110902.8|110956.5|110906.5|110950.1|110900.1|30
1735196180000|2024-12-26 06:56:20|110959.8|110909.8|110957.8|110907.8|110959.8|110909.8|110951.8|110901.8|24
1735196190000|2024-12-26 06:56:30|110954.4|110904.4|110953.4|110903.4|110960.5|110910.5|110951.4|110901.4|22
1735196200000|2024-12-26 06:56:40|110955.4|110905.4|110955.4|110905.4|110961.8|110911.8|110955.4|110905.4|8
1735196210000|2024-12-26 06:56:50|110959.4|110909.4|110955.3|110905.3|110960.4|110910.4|110954.7|110904.7|14
1735196220000|2024-12-26 06:57:00|110956.9|110906.9|110958.3|110908.3|110963.9|110913.9|110955.6|110905.6|25
1735196230000|2024-12-26 06:57:10|110960.6|110910.6|110956.9|110906.9|110965.2|110915.2|110954.2|110904.2|60
1735196240000|2024-12-26 06:57:20|110955.3|110905.3|110955.3|110905.3|110960.3|110910.3|110953.3|110903.3|24
1735196250000|2024-12-26 06:57:30|110955.9|110905.9|110951.7|110901.7|110955.9|110905.9|110948.4|110898.4|13
1735196260000|2024-12-26 06:57:40|110950.7|110900.7|110953.9|110903.9|110956.9|110906.9|110949.5|110899.5|12
1735196270000|2024-12-26 06:57:50|110959.3|110909.3|110954.6|110904.6|110959.3|110909.3|110952.3|110902.3|5
1735196290000|2024-12-26 06:58:10|110960|110910|110960|110910|110960|110910|110960|110910|1
1735196300000|2024-12-26 06:58:20|110958|110908|110955|110905|110958|110908|110950.5|110900.5|7
1735196310000|2024-12-26 06:58:30|110962.5|110912.5|110952.4|110902.4|110962.5|110912.5|110952|110902|13
1735196320000|2024-12-26 06:58:40|110955.7|110905.7|110958.7|110908.7|110958.7|110908.7|110952.4|110902.4|9
1735196330000|2024-12-26 06:58:50|110959.9|110909.9|110952.6|110902.6|110959.9|110909.9|110952.6|110902.6|3
1735196340000|2024-12-26 06:59:00|110949.9|110899.9|110944.1|110894.1|110950.3|110900.3|110943.7|110893.7|19
1735196350000|2024-12-26 06:59:10|110945.4|110895.4|110951.1|110901.1|110951.1|110901.1|110944.1|110894.1|18
1735196360000|2024-12-26 06:59:20|110949.1|110899.1|110950.4|110900.4|110952.1|110902.1|110949.1|110899.1|8
1735196370000|2024-12-26 06:59:30|110952.1|110902.1|110950.4|110900.4|110952.4|110902.4|110950.1|110900.1|5
1735196380000|2024-12-26 06:59:40|110948.8|110898.8|110951|110901|110956|110906|110948.4|110898.4|12
1735196390000|2024-12-26 06:59:50|110951.1|110901.1|110951.8|110901.8|110954.8|110904.8|110951.1|110901.1|7
1735196400000|2024-12-26 07:00:00|110950.1|110900.1|110930.8|110880.8|110960|110910|110922|110872|36
1735196410000|2024-12-26 07:00:10|110928.2|110878.2|110922.9|110872.9|110928.2|110878.2|110920.5|110870.5|18
1735196420000|2024-12-26 07:00:20|110926.7|110876.7|110918.9|110868.9|110927.1|110877.1|110914.8|110864.8|22
1735196430000|2024-12-26 07:00:30|110919.7|110869.7|110906.6|110881.6|110919.7|110881.6|110903.2|110859.9|19
1735196440000|2024-12-26 07:00:40|110904.2|110879.2|110911.4|110886.4|110911.4|110886.4|110897.2|110872.2|18
1735196450000|2024-12-26 07:00:50|110910.9|110885.9|110905.6|110855.6|110910.9|110885.9|110892.5|110855.6|39
1735196460000|2024-12-26 07:01:00|110895.8|110870.8|110895.3|110870.3|110899.3|110874.3|110895.3|110870.3|9
1735196470000|2024-12-26 07:01:10|110889.3|110864.3|110906.6|110856.6|110912.6|110868.3|110889.3|110848.8|50
1735196480000|2024-12-26 07:01:20|110911|110861|110911.4|110861.4|110912.3|110862.3|110901.9|110851.9|27
1735196490000|2024-12-26 07:01:30|110908.5|110858.5|110890|110840|110911.7|110861.7|110874.5|110834.7|31
1735196500000|2024-12-26 07:01:40|110894|110844|110887.5|110837.5|110894|110849.7|110874.7|110827|24
1735196510000|2024-12-26 07:01:50|110871.9|110846.9|110886.9|110836.9|110886.9|110846.9|110870|110836.9|4
1735196520000|2024-12-26 07:02:00|110888.2|110838.2|110887.3|110837.3|110894.8|110844.8|110877.1|110827.1|31
1735196530000|2024-12-26 07:02:10|110888.7|110838.7|110893.9|110843.9|110898.4|110858.4|110877|110829.5|18
1735196540000|2024-12-26 07:02:20|110896.1|110846.1|110896.8|110846.8|110896.8|110846.8|110893.8|110843.8|6
1735196550000|2024-12-26 07:02:30|110898.2|110848.2|110888.2|110863.2|110905|110867.2|110887.2|110848.2|17
1735196560000|2024-12-26 07:02:40|110890.4|110865.4|110925.5|110875.5|110929.5|110892|110890.4|110859.9|38
1735196570000|2024-12-26 07:02:50|110926.5|110876.5|110927.4|110877.4|110927.4|110877.4|110925|110875|9
1735196580000|2024-12-26 07:03:00|110926.6|110876.6|110924.5|110874.5|110932.1|110895.6|110920|110872.8|25
1735196590000|2024-12-26 07:03:10|110923|110873|110927|110877|110927|110877|110923|110873|3
1735196600000|2024-12-26 07:03:20|110922.9|110872.9|110915.1|110890.1|110932.5|110891.9|110913.9|110872.9|23
1735196610000|2024-12-26 07:03:30|110916.8|110891.8|110916.4|110891.4|110919.8|110894.8|110916.4|110891.4|7
1735196620000|2024-12-26 07:03:40|110914.4|110889.4|110917.5|110892.5|110918.5|110893.5|110914.3|110889.3|14
1735196630000|2024-12-26 07:03:50|110918.3|110893.3|110926.8|110876.8|110926.8|110894.7|110910.1|110874.4|20
1735196640000|2024-12-26 07:04:00|110925.9|110875.9|110927.1|110877.1|110927.1|110877.1|110925.9|110875.9|2
1735196660000|2024-12-26 07:04:20|110924.6|110874.6|110907.4|110882.4|110924.6|110883.9|110904.1|110874.6|18
1735196670000|2024-12-26 07:04:30|110906.7|110881.7|110917.5|110867.5|110920.1|110883.6|110906.7|110861.6|19
1735196680000|2024-12-26 07:04:40|110918.6|110868.6|110917.2|110867.2|110918.6|110868.6|110916.5|110866.5|6
1735196690000|2024-12-26 07:04:50|110914.4|110864.4|110903.8|110878.8|110914.4|110884.6|110901.5|110864.4|14
1735196700000|2024-12-26 07:05:00|110905.1|110880.1|110884.5|110859.5|110905.1|110880.1|110877.1|110852.1|37
1735196710000|2024-12-26 07:05:10|110885.5|110860.5|110884.2|110859.2|110886.9|110861.9|110880|110855|15
1735196720000|2024-12-26 07:05:20|110882.5|110857.5|110885.9|110835.9|110885.9|110857.5|110867.7|110830.1|22
1735196730000|2024-12-26 07:05:30|110884.6|110834.6|110884.1|110834.1|110885.8|110835.8|110881.3|110831.3|12
1735196740000|2024-12-26 07:05:40|110883.2|110833.2|110889.1|110839.1|110895.4|110845.4|110883.2|110833.2|4
1735196750000|2024-12-26 07:05:50|110885.1|110835.1|110890.1|110840.1|110893.8|110843.8|110884.2|110834.2|25
1735196760000|2024-12-26 07:06:00|110890.3|110840.3|110892.6|110842.6|110900.8|110850.8|110888.4|110838.4|29
1735196770000|2024-12-26 07:06:10|110895.4|110845.4|110893.7|110843.7|110896.9|110846.9|110893.1|110843.1|8
1735196780000|2024-12-26 07:06:20|110894.7|110844.7|110877.7|110852.7|110896.4|110866.9|110874.6|110844.7|28
1735196790000|2024-12-26 07:06:30|110879.9|110854.9|110884.7|110859.7|110886.7|110861.7|110879.4|110854.4|17
1735196800000|2024-12-26 07:06:40|110882.9|110857.9|110884.5|110859.5|110888|110863|110882.9|110857.9|7
1735196810000|2024-12-26 07:06:50|110888.9|110863.9|110893.5|110868.5|110894|110869|110888|110863|18
1735196820000|2024-12-26 07:07:00|110892.9|110867.9|110891.3|110866.3|110895.7|110870.7|110887.4|110862.4|31
1735196830000|2024-12-26 07:07:10|110890|110865|110903.7|110853.7|110903.9|110870|110889.7|110853.7|8
1735196840000|2024-12-26 07:07:20|110904.7|110854.7|110887.7|110862.7|110905.4|110864.3|110887.7|110846.9|14
1735196850000|2024-12-26 07:07:30|110888.7|110863.7|110886.8|110861.8|110889.7|110864.7|110886.8|110861.8|10
1735196860000|2024-12-26 07:07:40|110885.4|110860.4|110881.7|110856.7|110898|110860.4|110878|110848|25
1735196870000|2024-12-26 07:07:50|110880.6|110855.6|110873.2|110848.2|110880.6|110855.6|110868.7|110843.7|27
1735196880000|2024-12-26 07:08:00|110874.8|110849.8|110870.7|110845.7|110874.8|110849.8|110867.3|110842.3|17
1735196890000|2024-12-26 07:08:10|110869.2|110844.2|110868.5|110843.5|110870.9|110845.9|110860.6|110835.6|22
1735196900000|2024-12-26 07:08:20|110866.5|110841.5|110874.9|110849.9|110878.5|110853.5|110866.5|110841.5|20
1735196910000|2024-12-26 07:08:30|110877|110852|110872.9|110847.9|110877|110852|110868|110843|11
1735196920000|2024-12-26 07:08:40|110871.1|110846.1|110880.1|110855.1|110892.3|110867.3|110871.1|110846.1|17
1735196930000|2024-12-26 07:08:50|110881.2|110856.2|110882.4|110857.4|110884.6|110859.6|110880.9|110855.9|13
1735196940000|2024-12-26 07:09:00|110882.2|110857.2|110887.2|110862.2|110887.8|110862.8|110882.2|110857.2|23
1735196950000|2024-12-26 07:09:10|110884.5|110859.5|110887.1|110862.1|110889.3|110864.3|110884.5|110859.5|9
1735196960000|2024-12-26 07:09:20|110887.8|110862.8|110893.2|110868.2|110894.9|110869.9|110887.1|110862.1|11
1735196970000|2024-12-26 07:09:30|110890.5|110865.5|110888.4|110863.4|110892.5|110867.5|110887.3|110862.3|12
1735196980000|2024-12-26 07:09:40|110889.2|110864.2|110886.1|110861.1|110891.6|110866.6|110884.2|110859.2|7
1735196990000|2024-12-26 07:09:50|110887.8|110862.8|110900.7|110875.7|110913.6|110878.6|110885.4|110858.6|31
1735197000000|2024-12-26 07:10:00|110898.8|110873.8|110910.8|110885.8|110926.9|110890.7|110898.8|110873.2|35
1735197010000|2024-12-26 07:10:10|110906.6|110881.6|110923.5|110873.5|110925.6|110888.8|110906.6|110869.1|16
1735197020000|2024-12-26 07:10:20|110921.9|110871.9|110894.9|110869.9|110923.9|110873.9|110894.9|110859.2|16
1735197030000|2024-12-26 07:10:30|110908.6|110858.6|110897|110847|110909.7|110859.7|110895.4|110845.4|23
1735197040000|2024-12-26 07:10:40|110899.2|110849.2|110895.1|110845.1|110901.1|110851.1|110894.1|110844.1|23
1735197050000|2024-12-26 07:10:50|110895.7|110845.7|110879.9|110854.9|110895.7|110856.6|110870.7|110843.5|9
1735197060000|2024-12-26 07:11:00|110895|110845|110884.5|110834.5|110895|110845|110883.3|110833.3|8
1735197070000|2024-12-26 07:11:10|110886|110836|110883.4|110833.4|110886|110836|110878.1|110828.1|11
1735197080000|2024-12-26 07:11:20|110880.9|110830.9|110878|110828|110884|110834|110873.9|110823.9|24
1735197090000|2024-12-26 07:11:30|110878.8|110828.8|110876.7|110826.7|110880|110830|110872.4|110822.4|10
1735197100000|2024-12-26 07:11:40|110877.6|110827.6|110866.9|110841.9|110885.1|110847|110865.1|110820.6|34
1735197110000|2024-12-26 07:11:50|110865.1|110840.1|110865.7|110840.7|110872.2|110847.2|110865.1|110840.1|21
1735197120000|2024-12-26 07:12:00|110866.4|110841.4|110870.7|110845.7|110872.8|110847.8|110866.4|110841.4|16
1735197130000|2024-12-26 07:12:10|110872.5|110847.5|110878.7|110853.7|110881|110856|110869.2|110844.2|25
1735197140000|2024-12-26 07:12:20|110878.8|110853.8|110884.4|110859.4|110886.6|110861.6|110877.5|110852.5|13
1735197150000|2024-12-26 07:12:30|110882.3|110857.3|110890.6|110840.6|110891.5|110859.6|110877.9|110833|16
1735197160000|2024-12-26 07:12:40|110892.2|110842.2|110890.9|110840.9|110894|110853.7|110872.8|110838.5|13
1735197170000|2024-12-26 07:12:50|110892.1|110842.1|110891.6|110841.6|110895.1|110845.1|110889.8|110839.8|11
1735197180000|2024-12-26 07:13:00|110889.1|110839.1|110891.5|110841.5|110895.6|110845.6|110882.1|110832.1|16
1735197190000|2024-12-26 07:13:10|110892|110842|110892.6|110842.6|110898.4|110848.4|110889.2|110839.2|12
1735197210000|2024-12-26 07:13:30|110893.9|110843.9|110896.7|110846.7|110897.3|110847.3|110893.9|110843.9|6
1735197220000|2024-12-26 07:13:40|110893.9|110843.9|110885.2|110860.2|110894.4|110864.6|110882.1|110842.6|10
1735197230000|2024-12-26 07:13:50|110883.9|110858.9|110901.9|110851.9|110904.1|110867.9|110883.9|110851.7|19
1735197240000|2024-12-26 07:14:00|110901.7|110851.7|110918.4|110893.4|110927.9|110895.9|110901.6|110851.6|37
1735197250000|2024-12-26 07:14:10|110916.9|110891.9|110927.2|110877.2|110927.2|110892.8|110910.8|110870.7|22
1735197260000|2024-12-26 07:14:20|110929.5|110879.5|110914.7|110889.7|110929.5|110889.7|110912.5|110871.6|17
1735197270000|2024-12-26 07:14:30|110916.4|110891.4|110929.6|110879.6|110929.6|110893.8|110914.9|110878.1|9
1735197280000|2024-12-26 07:14:40|110915.6|110890.6|110913.2|110888.2|110920|110895|110911.1|110886.1|19
1735197290000|2024-12-26 07:14:50|110915.2|110890.2|110921.4|110896.4|110931.1|110897.7|110912.9|110874.4|32
1735197300000|2024-12-26 07:15:00|110922.1|110897.1|110928.1|110903.1|110929.3|110904.3|110916|110891|37
1735197310000|2024-12-26 07:15:10|110925.9|110900.9|110926.6|110901.6|110937.9|110901.6|110923.7|110884.2|18
1735197320000|2024-12-26 07:15:20|110922.5|110897.5|110922.1|110897.1|110925.9|110900.9|110918.7|110893.7|15
1735197330000|2024-12-26 07:15:30|110924.1|110899.1|110927.7|110902.7|110930.1|110905.1|110920.3|110895.3|30
1735197340000|2024-12-26 07:15:40|110925.7|110900.7|110923.9|110898.9|110926.4|110901.4|110916.4|110891.4|21
1735197350000|2024-12-26 07:15:50|110922.6|110897.6|110923|110898|110924.1|110899.1|110920.6|110895.6|11
1735197360000|2024-12-26 07:16:00|110924.3|110899.3|110927.5|110902.5|110933|110908|110921.2|110896.2|26
1735197370000|2024-12-26 07:16:10|110930|110905|110926.3|110901.3|110930|110905|110922.7|110897.7|22
1735197380000|2024-12-26 07:16:20|110925.3|110900.3|110928.5|110903.5|110929.8|110904.8|110923.6|110898.6|31
1735197390000|2024-12-26 07:16:30|110930.7|110905.7|110963.3|110913.3|110970.4|110925.5|110930.7|110905.7|37
1735197400000|2024-12-26 07:16:40|110964.8|110914.8|110967|110917|110968.8|110932.6|110955.6|110910.3|35
1735197410000|2024-12-26 07:16:50|110964.3|110914.3|110960.4|110910.4|110971.4|110921.4|110958.8|110908.8|36
1735197420000|2024-12-26 07:17:00|110960.2|110910.2|110961|110911|110963.9|110927.7|110951|110905.7|14
1735197430000|2024-12-26 07:17:10|110959.7|110909.7|110961.5|110911.5|110963.2|110913.2|110959.7|110909.7|8
1735197440000|2024-12-26 07:17:20|110962.3|110912.3|110964.8|110914.8|110965.5|110915.5|110955.9|110905.9|13
1735197450000|2024-12-26 07:17:30|110967.3|110917.3|110971.8|110921.8|110974.8|110924.8|110958.3|110908.3|33
1735197460000|2024-12-26 07:17:40|110969.3|110919.3|110970.1|110920.1|110971.1|110921.1|110965.6|110915.6|19
1735197470000|2024-12-26 07:17:50|110968.3|110918.3|110966.6|110916.6|110970.2|110920.2|110958.7|110908.7|30
1735197480000|2024-12-26 07:18:00|110967.9|110917.9|110968.3|110918.3|110972.3|110922.3|110962.7|110912.7|16
1735197490000|2024-12-26 07:18:10|110969|110919|110971.8|110921.8|110974.9|110924.9|110967.8|110917.8|31
1735197500000|2024-12-26 07:18:20|110969.4|110919.4|110972|110922|110973.4|110923.4|110967.7|110917.7|27
1735197510000|2024-12-26 07:18:30|110974.2|110924.2|110973.1|110948.1|110974.2|110948.3|110959.9|110924.2|27
1735197520000|2024-12-26 07:18:40|110972.3|110947.3|110997.7|110947.7|111000.7|110959.4|110972.1|110944.7|47
1735197530000|2024-12-26 07:18:50|110998.9|110948.9|110999.3|110949.3|111005.9|110955.9|110995.4|110945.4|26
1735197540000|2024-12-26 07:19:00|111003.8|110953.8|111014|110964|111020.7|110984.4|110990.8|110953.8|35
1735197550000|2024-12-26 07:19:10|111014.8|110964.8|111028.6|111003.6|111040.5|111008.8|111013.8|110963.8|32
1735197560000|2024-12-26 07:19:20|111027.7|111002.7|111032.5|111007.5|111045.3|111009.1|111021|110988.9|29
1735197570000|2024-12-26 07:19:30|111031.3|111006.3|111022.3|110997.3|111035.6|111007.1|111019.7|110981.4|29
1735197580000|2024-12-26 07:19:40|111023.1|110998.1|111025.7|111000.7|111037.7|111003.8|111014.4|110977.5|25
1735197590000|2024-12-26 07:19:50|111024.9|110999.9|111006.6|110981.6|111030.7|111005.7|111002.8|110971.1|32
1735197600000|2024-12-26 07:20:00|111007.3|110982.3|111024|110974|111029.1|110986.4|111004.6|110965.3|33
1735197610000|2024-12-26 07:20:10|111024.7|110974.7|111022.2|110997.2|111035.8|111002.9|111013.6|110974.7|35
1735197620000|2024-12-26 07:20:20|111023|110998|111019.3|110994.3|111037.7|111003.2|111017.8|110978.1|36
1735197630000|2024-12-26 07:20:30|111018.3|110993.3|111019.4|110994.4|111027.4|110995.1|111015.1|110976.1|18
1735197640000|2024-12-26 07:20:40|111018.4|110993.4|111018.2|110993.2|111030.2|110995.5|111012.8|110976.4|13
1735197650000|2024-12-26 07:20:50|111012.8|110987.8|111030.7|110980.7|111036.4|111000.4|111012.8|110975.3|15
1735197660000|2024-12-26 07:21:00|111028.8|110978.8|111012.6|110987.6|111034.6|110995.1|111012.6|110975.4|25
1735197670000|2024-12-26 07:21:10|111026|110976|111035.3|110985.3|111037|111001.1|111017.4|110976|22
1735197680000|2024-12-26 07:21:20|111024.8|110999.8|111016.9|110991.9|111027.7|111002.7|111016.9|110991.9|13
1735197690000|2024-12-26 07:21:30|111028.2|110978.2|111016.6|110966.6|111029|110995.6|111005.5|110966.6|20
1735197700000|2024-12-26 07:21:40|111018.7|110968.7|111019.7|110969.7|111024.2|110974.2|111015.8|110965.8|23
1735197710000|2024-12-26 07:21:50|111018.7|110968.7|111019.9|110969.9|111025|110975|111018.5|110968.5|15
1735197720000|2024-12-26 07:22:00|111018.7|110968.7|111007.3|110982.3|111018.7|110986.2|111002.5|110968.7|21
1735197740000|2024-12-26 07:22:20|111005.4|110980.4|110995.2|110970.2|111006.5|110981.5|110990.4|110965.4|20
1735197750000|2024-12-26 07:22:30|110996.2|110971.2|111005.9|110955.9|111009|110971.2|110991.5|110952.2|25
1735197760000|2024-12-26 07:22:40|111002.4|110952.4|111001.2|110951.2|111005.4|110955.4|111000.5|110950.5|19
1735197770000|2024-12-26 07:22:50|111001.9|110951.9|111003.9|110953.9|111004.5|110954.5|111001.9|110951.9|5
1735197780000|2024-12-26 07:23:00|111002.6|110952.6|111003.2|110953.2|111003.4|110953.4|110996|110946|7
1735197790000|2024-12-26 07:23:10|111002.2|110952.2|111011.6|110961.6|111016.6|110966.6|111002.2|110952.2|19
1735197800000|2024-12-26 07:23:20|111012.9|110962.9|111005|110980|111014.2|110982|111001.7|110962.9|18
1735197810000|2024-12-26 07:23:30|111005.5|110980.5|111009.8|110984.8|111011.8|110986.8|111004.6|110979.6|29
1735197820000|2024-12-26 07:23:40|111011.9|110986.9|111016.7|110991.7|111025.3|111000.3|111007.5|110982.5|47
1735197830000|2024-12-26 07:23:50|111017.7|110992.7|111019.6|110994.6|111022.5|110997.5|111017.7|110992.7|27
1735197840000|2024-12-26 07:24:00|111019.5|110994.5|111006.1|110981.1|111025.6|111000.6|111003.9|110978.9|42
1735197850000|2024-12-26 07:24:10|111005.3|110980.3|111005.6|110980.6|111009.8|110984.8|111002.4|110977.4|28
1735197860000|2024-12-26 07:24:20|111003.2|110978.2|111007.7|110982.7|111008.5|110983.5|111002.5|110977.5|23
1735197870000|2024-12-26 07:24:30|111007.1|110982.1|111007.7|110982.7|111009|110984|111003.8|110978.8|13
1735197880000|2024-12-26 07:24:40|111007|110982|111001.9|110976.9|111007|110982|111000.7|110975.7|16
1735197890000|2024-12-26 07:24:50|111001.4|110976.4|111005.2|110980.2|111005.2|110980.2|110995.8|110970.8|41
1735197900000|2024-12-26 07:25:00|111006.9|110981.9|110999.3|110974.3|111006.9|110981.9|110995.7|110970.7|35
1735197910000|2024-12-26 07:25:10|111000|110975|110987.5|110962.5|111000|110975|110980.6|110955.6|32
1735197920000|2024-12-26 07:25:20|110986.8|110961.8|110982.6|110957.6|110987.4|110962.4|110980.9|110955.9|32
1735197930000|2024-12-26 07:25:30|110981.9|110956.9|110977.9|110952.9|110981.9|110956.9|110977.7|110952.7|15
1735197940000|2024-12-26 07:25:40|110979.3|110954.3|110988|110963|110989.3|110964.3|110979.3|110954.3|23
1735197950000|2024-12-26 07:25:50|110984.3|110959.3|110978.5|110953.5|110988.6|110963.6|110978.5|110953.5|18
1735197960000|2024-12-26 07:26:00|110982.1|110957.1|110984.6|110959.6|110989.7|110964.7|110981.6|110956.6|14
1735197970000|2024-12-26 07:26:10|110981|110956|110984.3|110959.3|110987.3|110962.3|110979.1|110954.1|19
1735197980000|2024-12-26 07:26:20|110983.3|110958.3|110981.1|110956.1|110989.8|110964.8|110981.1|110956.1|15
1735197990000|2024-12-26 07:26:30|110985.6|110960.6|110980.6|110955.6|110989.1|110964.1|110977.7|110952.7|19
1735198000000|2024-12-26 07:26:40|110983.7|110958.7|110982.1|110957.1|110984.9|110959.9|110979.7|110954.7|17
1735198010000|2024-12-26 07:26:50|110981.6|110956.6|110988.3|110963.3|110993.6|110968.6|110978.7|110953.7|16
1735198020000|2024-12-26 07:27:00|110985.8|110960.8|110990.7|110965.7|110993.6|110968.6|110984.6|110959.6|16
1735198030000|2024-12-26 07:27:10|110992|110967|111007.8|110982.8|111008.2|110983.2|110992|110967|24
1735198040000|2024-12-26 07:27:20|111008.4|110983.4|111010.1|110985.1|111013.7|110988.7|111005.8|110980.8|27
1735198050000|2024-12-26 07:27:30|111011.3|110986.3|111016.1|110991.1|111016.9|110991.9|111010.2|110985.2|15
1735198060000|2024-12-26 07:27:40|111017.4|110992.4|111025|111000|111028.5|111003.5|111017.4|110992.4|34
1735198070000|2024-12-26 07:27:50|111025.7|111000.7|111030.9|111005.9|111030.9|111005.9|111025.7|111000.7|20
1735198080000|2024-12-26 07:28:00|111031.9|111006.9|111032.6|111007.6|111035.2|111010.2|111028.8|111003.8|26
1735198090000|2024-12-26 07:28:10|111032.8|111007.8|111034.2|111009.2|111036.9|111011.9|111031.3|111006.3|16
1735198100000|2024-12-26 07:28:20|111035.9|111010.9|111032.1|111007.1|111036.2|111011.2|111030|111005|29
1735198110000|2024-12-26 07:28:30|111031.4|111006.4|111027.6|111002.6|111032.2|111007.2|111024.4|110999.4|23
1735198120000|2024-12-26 07:28:40|111023.9|110998.9|111014.1|110989.1|111023.9|110998.9|111014.1|110989.1|37
1735198130000|2024-12-26 07:28:50|111015.4|110990.4|111024.2|110974.2|111031.1|110992.6|111010.9|110973.4|31
1735198140000|2024-12-26 07:29:00|111023.4|110973.4|111020.9|110970.9|111027.1|110977.1|111020.5|110970.5|20
1735198150000|2024-12-26 07:29:10|111022.8|110972.8|111002.3|110977.3|111022.8|110981.1|111002.3|110963.1|28
1735198160000|2024-12-26 07:29:20|111003.1|110978.1|110997.7|110972.7|111003.8|110978.8|110991.9|110966.9|24
1735198170000|2024-12-26 07:29:30|110995|110970|110994.5|110969.5|111000.8|110975.8|110990.8|110965.8|28
1735198180000|2024-12-26 07:29:40|110996.6|110971.6|110999.1|110974.1|111000.6|110975.6|110995.6|110970.6|22
1735198190000|2024-12-26 07:29:50|110999.8|110974.8|110996.1|110971.1|111000.6|110975.6|110994.3|110969.3|18
1735198200000|2024-12-26 07:30:00|110994.6|110969.6|110999.9|110974.9|111001.3|110976.3|110988.6|110963.6|39
1735198210000|2024-12-26 07:30:10|111001.6|110976.6|110993|110968|111001.6|110976.6|110986.8|110961.8|25
1735198220000|2024-12-26 07:30:20|110991|110966|110990.4|110965.4|110995.8|110970.8|110987.8|110962.8|23
1735198230000|2024-12-26 07:30:30|110992.1|110967.1|110974.4|110949.4|110992.1|110967.1|110970.8|110945.8|34
1735198240000|2024-12-26 07:30:40|110973.6|110948.6|110975.6|110950.6|110983.1|110958.1|110973.1|110948.1|39
1735198250000|2024-12-26 07:30:50|110974.2|110949.2|110972|110947|110977.2|110952.2|110969.4|110944.4|16
1735198260000|2024-12-26 07:31:00|110973.2|110948.2|110971.3|110946.3|110976.1|110951.1|110968.8|110943.8|23
1735198270000|2024-12-26 07:31:10|110970.2|110945.2|110979.4|110954.4|110980.3|110955.3|110970.2|110945.2|21
1735198280000|2024-12-26 07:31:20|110978.6|110953.6|110976.5|110951.5|110979.2|110954.2|110975.1|110950.1|22
1735198290000|2024-12-26 07:31:30|110977|110952|110980.5|110955.5|110982.3|110957.3|110975.4|110950.4|9
1735198300000|2024-12-26 07:31:40|110981.3|110956.3|110987.9|110962.9|110992|110967|110980.1|110955.1|19
1735198310000|2024-12-26 07:31:50|110989.2|110964.2|110984.9|110959.9|110996.2|110971.2|110983.3|110958.3|25
1735198320000|2024-12-26 07:32:00|110986|110961|110986|110961|110991.5|110966.5|110983.8|110958.8|28
1735198330000|2024-12-26 07:32:10|110986.7|110961.7|110988.3|110963.3|110990.7|110965.7|110984.6|110959.6|22
1735198340000|2024-12-26 07:32:20|110987.1|110962.1|110988|110963|110990.1|110965.1|110983.8|110958.8|19
1735198350000|2024-12-26 07:32:30|110988.9|110963.9|110989.8|110964.8|110989.9|110964.9|110984.7|110959.7|12
1735198360000|2024-12-26 07:32:40|110988.3|110963.3|110982.9|110957.9|110990|110965|110981.3|110956.3|19
1735198370000|2024-12-26 07:32:50|110983.4|110958.4|110989.6|110964.6|110995.2|110970.2|110983.4|110958.4|15
1735198380000|2024-12-26 07:33:00|110990.9|110965.9|110992|110967|110994.9|110969.9|110988.5|110963.5|24
1735198390000|2024-12-26 07:33:10|110992.9|110967.9|110997.6|110972.6|110998.3|110973.3|110991.2|110966.2|17
1735198400000|2024-12-26 07:33:20|110998.6|110973.6|110988.6|110963.6|110998.6|110973.6|110985.2|110960.2|31
1735198410000|2024-12-26 07:33:30|110990.5|110965.5|110986.6|110961.6|110990.5|110965.5|110984.9|110959.9|14
1735198420000|2024-12-26 07:33:40|110984.7|110959.7|110988.5|110963.5|110990|110965|110981.7|110956.7|22
1735198430000|2024-12-26 07:33:50|110989.2|110964.2|110987.7|110962.7|110990.3|110965.3|110982.8|110957.8|28
1735198440000|2024-12-26 07:34:00|110983.1|110958.1|110986.3|110961.3|110989.8|110964.8|110980.6|110955.6|13
1735198450000|2024-12-26 07:34:10|110985.6|110960.6|110989.3|110964.3|110990.8|110965.8|110985.6|110960.6|21
1735198460000|2024-12-26 07:34:20|110991.6|110966.6|110992.8|110967.8|110998.2|110973.2|110988.4|110963.4|23
1735198470000|2024-12-26 07:34:30|110993.8|110968.8|110994.7|110969.7|110996.8|110971.8|110992.7|110967.7|18
1735198480000|2024-12-26 07:34:40|110995.6|110970.6|110997.3|110972.3|110998|110973|110991.8|110966.8|8
1735198490000|2024-12-26 07:34:50|110996.7|110971.7|110994.9|110969.9|110999.6|110974.6|110991.2|110966.2|21
1735198500000|2024-12-26 07:35:00|110995.1|110970.1|110990.8|110965.8|110995.1|110970.1|110986.5|110961.5|14
1735198510000|2024-12-26 07:35:10|110992.4|110967.4|110989.1|110964.1|110992.4|110967.4|110988.9|110963.9|4
1735198520000|2024-12-26 07:35:20|110989.6|110964.6|110980|110955|110989.6|110964.6|110974.1|110949.1|18
1735198530000|2024-12-26 07:35:30|110975.9|110950.9|110968.4|110943.4|110983.2|110958.2|110966.9|110941.9|20
1735198540000|2024-12-26 07:35:40|110963.7|110938.7|110963|110938|110972.5|110947.5|110960.8|110935.8|17
1735198550000|2024-12-26 07:35:50|110963.9|110938.9|110963.8|110938.8|110967.1|110942.1|110960|110935|9
1735198560000|2024-12-26 07:36:00|110963.1|110938.1|110963|110938|110973.3|110948.3|110958.1|110933.1|20
1735198570000|2024-12-26 07:36:10|110961.7|110936.7|110961.9|110936.9|110970.2|110945.2|110960.4|110935.4|10
1735198580000|2024-12-26 07:36:20|110962.4|110937.4|110967|110942|110969.7|110944.7|110962.4|110937.4|16
1735198590000|2024-12-26 07:36:30|110969.1|110944.1|110969.6|110944.6|110970.6|110945.6|110967.9|110942.9|7
1735198600000|2024-12-26 07:36:40|110970.8|110945.8|110970.4|110945.4|110974.2|110949.2|110963.9|110938.9|25
1735198610000|2024-12-26 07:36:50|110975.4|110950.4|110963|110938|110978.3|110953.3|110954.7|110929.7|34
1735198620000|2024-12-26 07:37:00|110959|110934|110975.6|110950.6|110975.6|110950.6|110958.3|110933.3|33
1735198630000|2024-12-26 07:37:10|110971.4|110946.4|110968.4|110943.4|110971.4|110946.4|110966.2|110941.2|8
1735198640000|2024-12-26 07:37:20|110967.6|110942.6|110964.3|110939.3|110968.4|110943.4|110957.8|110932.8|8
1735198650000|2024-12-26 07:37:30|110963.5|110938.5|110966.5|110941.5|110974.6|110949.6|110958.7|110933.7|21
1735198660000|2024-12-26 07:37:40|110962.1|110937.1|110967|110942|110973.3|110948.3|110962.1|110937.1|13
1735198670000|2024-12-26 07:37:50|110969.3|110944.3|110975.3|110950.3|110978.5|110953.5|110969.3|110944.3|14
1735198680000|2024-12-26 07:38:00|110975.4|110950.4|110984.9|110959.9|110985.2|110960.2|110974.4|110949.4|22
1735198690000|2024-12-26 07:38:10|110985.6|110960.6|110990.5|110965.5|110994.2|110969.2|110981.5|110956.5|26
1735198700000|2024-12-26 07:38:20|110991.4|110966.4|111001.5|110976.5|111008.2|110983.2|110991.4|110966.4|33
1735198710000|2024-12-26 07:38:30|111003.1|110978.1|111006.9|110981.9|111011.4|110986.4|110999.1|110974.1|31
1735198720000|2024-12-26 07:38:40|111007.9|110982.9|111011.1|110986.1|111019.3|110994.3|111007.9|110982.9|19
1735198730000|2024-12-26 07:38:50|111013.4|110988.4|111007.7|110982.7|111016.6|110991.6|111004.4|110979.4|34
1735198740000|2024-12-26 07:39:00|111008.9|110983.9|111010|110985|111012|110987|111007.4|110982.4|15
1735198750000|2024-12-26 07:39:10|111010.7|110985.7|111010.5|110985.5|111010.7|110985.7|111009.9|110984.9|3
1735198760000|2024-12-26 07:39:20|111010|110985|111006.7|110981.7|111011|110986|111001.3|110976.3|14
1735198770000|2024-12-26 07:39:30|111007.9|110982.9|111005.9|110980.9|111008|110983|111002|110977|10
1735198780000|2024-12-26 07:39:40|111003.9|110978.9|111004.7|110979.7|111005.6|110980.6|110992.8|110967.8|23
1735198790000|2024-12-26 07:39:50|111006|110981|111006.9|110981.9|111008.4|110983.4|111006|110981|5
1735198800000|2024-12-26 07:40:00|111007.5|110982.5|111014.6|110989.6|111015.1|110990.1|111000.3|110975.3|11
1735198810000|2024-12-26 07:40:10|111015.6|110990.6|111013|110988|111016.9|110991.9|111010.4|110985.4|20
1735198820000|2024-12-26 07:40:20|111014|110989|111012.4|110987.4|111015.7|110990.7|111008.9|110983.9|14
1735198830000|2024-12-26 07:40:30|111007.9|110982.9|111008.8|110983.8|111010.6|110985.6|111004.3|110979.3|17
1735198840000|2024-12-26 07:40:40|111006.4|110981.4|111006|110981|111014.3|110989.3|111000.2|110975.2|23
1735198850000|2024-12-26 07:40:50|111006.7|110981.7|111007.8|110982.8|111011.6|110986.6|111005.8|110980.8|16
1735198860000|2024-12-26 07:41:00|111006.5|110981.5|111012.4|110987.4|111013|110988|111004.9|110979.9|12
1735198870000|2024-12-26 07:41:10|111011.3|110986.3|111008.7|110983.7|111012.6|110987.6|111008.7|110983.7|6
1735198880000|2024-12-26 07:41:20|111011.7|110986.7|111001.2|110976.2|111011.7|110986.7|111001.2|110976.2|19
1735198890000|2024-12-26 07:41:30|111005|110980|111008|110983|111014.7|110989.7|111005|110980|22
1735198900000|2024-12-26 07:41:40|111010.1|110985.1|111003.7|110978.7|111010.1|110985.1|111000.9|110975.9|11
1735198910000|2024-12-26 07:41:50|111002.7|110977.7|111013.5|110988.5|111015.1|110990.1|111002.7|110977.7|25
1735198920000|2024-12-26 07:42:00|111011.8|110986.8|111010.6|110985.6|111014.5|110989.5|111007.6|110982.6|18
1735198930000|2024-12-26 07:42:10|111014.2|110989.2|111006.6|110981.6|111014.5|110989.5|111004.2|110979.2|25
1735198940000|2024-12-26 07:42:20|111005.8|110980.8|111006.8|110981.8|111012.2|110987.2|110999.4|110974.4|22
1735198950000|2024-12-26 07:42:30|111010.9|110985.9|111000.1|110975.1|111011.5|110986.5|110997.4|110972.4|16
1735198960000|2024-12-26 07:42:40|110996.1|110971.1|110998.6|110973.6|111000.2|110975.2|110990.6|110965.6|17
1735198970000|2024-12-26 07:42:50|110997.8|110972.8|111002.1|110977.1|111010.1|110985.1|110995.6|110970.6|13
1735198980000|2024-12-26 07:43:00|111004.2|110979.2|110994.3|110969.3|111011.1|110986.1|110989.2|110964.2|27
1735198990000|2024-12-26 07:43:10|110993.5|110968.5|110992|110967|110997|110972|110989.1|110964.1|21
1735199000000|2024-12-26 07:43:20|110990.8|110965.8|110988|110963|110990.8|110965.8|110988|110963|10
1735199010000|2024-12-26 07:43:30|110992.4|110967.4|110985.2|110960.2|110992.4|110967.4|110980.8|110955.8|15
1735199020000|2024-12-26 07:43:40|110985.5|110960.5|110991.4|110966.4|110992.3|110967.3|110985.5|110960.5|7
1735199030000|2024-12-26 07:43:50|110992.6|110967.6|110991.1|110966.1|110992.6|110967.6|110990.3|110965.3|7
1735199040000|2024-12-26 07:44:00|110992.5|110967.5|110995.3|110970.3|110997.8|110972.8|110990.4|110965.4|13
1735199050000|2024-12-26 07:44:10|110995.8|110970.8|110994.5|110969.5|110996.7|110971.7|110993.8|110968.8|9
1735199060000|2024-12-26 07:44:20|110990|110965|110985.8|110960.8|110990|110965|110981.8|110956.8|18
1735199070000|2024-12-26 07:44:30|110987.2|110962.2|110984.1|110959.1|110995.3|110970.3|110976.7|110951.7|27
1735199080000|2024-12-26 07:44:40|110982.5|110957.5|110977.9|110952.9|110982.5|110957.5|110969.1|110944.1|14
1735199090000|2024-12-26 07:44:50|110978.8|110953.8|110972.8|110947.8|110980.6|110955.6|110971.1|110946.1|18
1735199100000|2024-12-26 07:45:00|110969.3|110944.3|110968.2|110943.2|110972.7|110947.7|110966.6|110941.6|24
1735199110000|2024-12-26 07:45:10|110967.8|110942.8|110960.3|110935.3|110968.7|110943.7|110955.7|110930.7|27
1735199120000|2024-12-26 07:45:20|110958.8|110933.8|110954|110929|110959.6|110934.6|110951.9|110926.9|14
1735199130000|2024-12-26 07:45:30|110952.7|110927.7|110956.3|110931.3|110956.6|110931.6|110952.7|110927.7|6
1735199140000|2024-12-26 07:45:40|110957.3|110932.3|110956.5|110931.5|110957.3|110932.3|110956.5|110931.5|2
1735199150000|2024-12-26 07:45:50|110955.6|110930.6|110952.3|110927.3|110955.6|110930.6|110947.5|110922.5|9
1735199160000|2024-12-26 07:46:00|110952.5|110927.5|110941.5|110916.5|110955.1|110930.1|110938|110913|29
1735199170000|2024-12-26 07:46:10|110940.3|110915.3|110944.8|110919.8|110950.5|110925.5|110940.3|110915.3|15
1735199180000|2024-12-26 07:46:20|110946.5|110921.5|110944.2|110919.2|110950.7|110925.7|110942.7|110917.7|17
1735199200000|2024-12-26 07:46:40|110945.6|110920.6|110949.6|110924.6|110953.9|110928.9|110945.6|110920.6|11
1735199210000|2024-12-26 07:46:50|110950.4|110925.4|110948.5|110923.5|110950.4|110925.4|110944.5|110919.5|15
1735199220000|2024-12-26 07:47:00|110949.8|110924.8|110940.4|110915.4|110952.7|110927.7|110938.7|110913.7|21
1735199230000|2024-12-26 07:47:10|110938|110913|110941.6|110916.6|110942.3|110917.3|110936.7|110911.7|22
1735199240000|2024-12-26 07:47:20|110940.6|110915.6|110943.8|110918.8|110949.2|110924.2|110940.6|110915.6|11
1735199250000|2024-12-26 07:47:30|110944.6|110919.6|110943.2|110918.2|110945.1|110920.1|110940.3|110915.3|19
1735199260000|2024-12-26 07:47:40|110944.7|110919.7|110955.6|110930.6|110955.6|110930.6|110943.6|110918.6|11
1735199270000|2024-12-26 07:47:50|110956.4|110931.4|110962.8|110937.8|110968.7|110943.7|110956.4|110931.4|32
1735199280000|2024-12-26 07:48:00|110964.2|110939.2|110962.9|110937.9|110966.2|110941.2|110957.2|110932.2|11
1735199290000|2024-12-26 07:48:10|110965.3|110940.3|110967.5|110942.5|110967.5|110942.5|110961.4|110936.4|18
1735199300000|2024-12-26 07:48:20|110965.8|110940.8|110966.3|110941.3|110971.3|110946.3|110962.3|110937.3|29
1735199310000|2024-12-26 07:48:30|110967.3|110942.3|110966.9|110941.9|110970.9|110945.9|110965.6|110940.6|16
1735199320000|2024-12-26 07:48:40|110970.9|110945.9|110972.1|110947.1|110974.2|110949.2|110967.2|110942.2|21
1735199330000|2024-12-26 07:48:50|110972.9|110947.9|110977|110952|110979.8|110954.8|110970.1|110945.1|30
1735199340000|2024-12-26 07:49:00|110977.9|110952.9|110978.8|110953.8|110982.3|110957.3|110976.1|110951.1|22
1735199350000|2024-12-26 07:49:10|110980|110955|110980.6|110955.6|110984.2|110959.2|110978.5|110953.5|9
1735199360000|2024-12-26 07:49:20|110978.8|110953.8|110974|110949|110979.9|110954.9|110967.7|110942.7|25
1735199370000|2024-12-26 07:49:30|110972.7|110947.7|110973.2|110948.2|110977.3|110952.3|110971.6|110946.6|16
1735199380000|2024-12-26 07:49:40|110971.9|110946.9|110959.6|110934.6|110971.9|110946.9|110957.1|110932.1|19
1735199390000|2024-12-26 07:49:50|110962|110937|110962|110937|110965.4|110940.4|110959.2|110934.2|9
1735199400000|2024-12-26 07:50:00|110960.9|110935.9|110948.1|110923.1|110963.6|110938.6|110944|110919|31
1735199410000|2024-12-26 07:50:10|110947.2|110922.2|110941.3|110916.3|110950|110925|110939|110914|33
1735199420000|2024-12-26 07:50:20|110943|110918|110950.4|110925.4|110950.8|110925.8|110941.1|110916.1|17
1735199430000|2024-12-26 07:50:30|110948.9|110923.9|110948.6|110923.6|110950.3|110925.3|110947.2|110922.2|8
1735199440000|2024-12-26 07:50:40|110946|110921|110946.3|110921.3|110948.1|110923.1|110944.3|110919.3|10
1735199450000|2024-12-26 07:50:50|110945.5|110920.5|110944.7|110919.7|110946.8|110921.8|110940|110915|20
1735199460000|2024-12-26 07:51:00|110943.2|110918.2|110938.6|110913.6|110944.9|110919.9|110930|110905|32
1735199470000|2024-12-26 07:51:10|110937.9|110912.9|110927.5|110902.5|110937.9|110912.9|110923.7|110898.7|15
1735199480000|2024-12-26 07:51:20|110931.3|110906.3|110930.5|110905.5|110934.4|110909.4|110919.8|110880.4|31
1735199490000|2024-12-26 07:51:30|110929.5|110904.5|110933|110908|110935.5|110910.5|110929.5|110904.5|11
1735199500000|2024-12-26 07:51:40|110931.8|110906.8|110934.1|110909.1|110939.9|110914.9|110931.4|110906.4|11
1735199510000|2024-12-26 07:51:50|110937.5|110912.5|110936.4|110911.4|110937.5|110912.5|110933.3|110908.3|16
1735199520000|2024-12-26 07:52:00|110937.2|110912.2|110932.7|110907.7|110938.7|110913.7|110926.2|110901.2|13
1735199530000|2024-12-26 07:52:10|110934|110909|110966|110916|110969.6|110920.6|110934|110909|23
1735199540000|2024-12-26 07:52:20|110962.6|110912.6|110956.7|110931.7|110967.2|110931.7|110954.5|110909.3|14
1735199550000|2024-12-26 07:52:30|110953.7|110928.7|110956.2|110906.2|110958.6|110930.2|110951|110901|20
1735199560000|2024-12-26 07:52:40|110954.9|110904.9|110939.6|110914.6|110957.8|110921.6|110938.4|110903.3|13
1735199570000|2024-12-26 07:52:50|110940.4|110915.4|110930.7|110905.7|110940.4|110915.4|110930.5|110905.5|13
1735199580000|2024-12-26 07:53:00|110930.5|110905.5|110940.9|110915.9|110945.8|110920.8|110930.4|110905.4|17
1735199590000|2024-12-26 07:53:10|110941.9|110916.9|110955.2|110905.2|110955.2|110917.7|110940.3|110905.2|4
1735199600000|2024-12-26 07:53:20|110956.2|110906.2|110962|110912|110963.9|110923.3|110945.8|110906.2|11
1735199610000|2024-12-26 07:53:30|110960.7|110910.7|110950.8|110900.8|110960.7|110919.8|110935.6|110897.3|17
1735199620000|2024-12-26 07:53:40|110948.7|110898.7|110960.9|110910.9|110961.9|110921.8|110941.1|110898.3|14
1735199630000|2024-12-26 07:53:50|110962.2|110912.2|110943.7|110918.7|110964.4|110926.5|110931.2|110901.5|34
1735199640000|2024-12-26 07:54:00|110938.6|110913.6|110945.8|110920.8|110945.8|110920.8|110933.3|110908.3|13
1735199650000|2024-12-26 07:54:10|110943.9|110918.9|110959.3|110909.3|110962.6|110930.2|110937.6|110902.1|20
1735199670000|2024-12-26 07:54:30|110960.7|110910.7|110941.5|110916.5|110960.7|110924.8|110941.5|110903.1|15
1735199680000|2024-12-26 07:54:40|110942.3|110917.3|110946|110921|110957|110921.5|110942.3|110901.9|13
1735199690000|2024-12-26 07:54:50|110942.9|110917.9|110958.7|110908.7|110962|110926.3|110941.8|110908.4|16
1735199700000|2024-12-26 07:55:00|110960.4|110910.4|110957|110932|110969.3|110933|110952|110910.4|17
1735199710000|2024-12-26 07:55:10|110956.1|110931.1|110965.9|110915.9|110966|110931.1|110951.9|110914.2|11
1735199720000|2024-12-26 07:55:20|110967.2|110917.2|110961.4|110936.4|110972|110938.5|110954.7|110917.2|18
1735199730000|2024-12-26 07:55:30|110971.5|110921.5|110971.4|110921.4|110973.4|110932.2|110953.4|110913.9|23
1735199740000|2024-12-26 07:55:40|110967.1|110917.1|110992.4|110967.4|110992.4|110967.4|110967.1|110917.1|36
1735199750000|2024-12-26 07:55:50|110988.4|110963.4|110980.6|110955.6|110992.4|110967.4|110980.6|110955.6|9
1735199760000|2024-12-26 07:56:00|110982.6|110957.6|110992.3|110967.3|111012.6|110983.5|110980.9|110955.8|32
1735199770000|2024-12-26 07:56:10|110996.8|110971.8|110990.3|110965.3|111000.9|110975.9|110985.4|110960.4|20
1735199780000|2024-12-26 07:56:20|110991.9|110966.9|111006.8|110956.8|111009.3|110966.9|110988.6|110955.7|11
1735199790000|2024-12-26 07:56:30|111005|110955|111004.6|110954.6|111005.5|110955.5|111004.6|110954.6|4
1735199800000|2024-12-26 07:56:40|111007|110957|110999.7|110949.7|111007|110964.4|110989.4|110946.5|12
1735199810000|2024-12-26 07:56:50|110991.7|110966.7|110976|110951|110991.7|110966.7|110969.1|110944.1|14
1735199820000|2024-12-26 07:57:00|110979.1|110954.1|110975.2|110950.2|110986.4|110958.2|110968.4|110931|22
1735199830000|2024-12-26 07:57:10|110971|110946|110973.6|110948.6|110975.6|110950.6|110967.9|110942.9|10
1735199840000|2024-12-26 07:57:20|110971.5|110946.5|110973.4|110948.4|110986.1|110949.5|110965.8|110931.5|9
1735199850000|2024-12-26 07:57:30|110972.3|110947.3|110968.9|110943.9|110973.5|110948.5|110966.8|110941.8|7
1735199860000|2024-12-26 07:57:40|110973.7|110948.7|110973|110948|110973.7|110948.7|110964.4|110939.4|6
1735199870000|2024-12-26 07:57:50|110968.5|110943.5|110970.6|110945.6|110970.6|110945.6|110968.5|110943.5|2
1735199880000|2024-12-26 07:58:00|110972.6|110947.6|110968.1|110943.1|110972.9|110947.9|110966.2|110941.2|6
1735199890000|2024-12-26 07:58:10|110965.8|110940.8|110969.9|110944.9|110969.9|110944.9|110965.8|110940.8|3
1735199910000|2024-12-26 07:58:30|110966.2|110941.2|110968|110943|110968|110943|110966.2|110941.2|2
1735199920000|2024-12-26 07:58:40|110966.1|110941.1|110979.5|110929.5|110983.9|110947.8|110962.8|110928.5|15
1735199930000|2024-12-26 07:58:50|110984|110934|110963.7|110938.7|110984|110946.9|110963.7|110929.2|13
1735199940000|2024-12-26 07:59:00|110961.5|110936.5|110965.6|110940.6|110976.6|110940.9|110959.4|110922.3|10
1735199950000|2024-12-26 07:59:10|110962.9|110937.9|110975.6|110925.6|110980.2|110937.9|110962.9|110922.7|16
1735199960000|2024-12-26 07:59:20|110979.8|110929.8|110967.1|110942.1|110979.8|110942.1|110964.8|110926.5|4
1735199970000|2024-12-26 07:59:30|110963.7|110938.7|110961.6|110936.6|110975.3|110942.7|110961.5|110925.3|11
1735199980000|2024-12-26 07:59:40|110962.4|110937.4|110967.7|110942.7|110968.3|110943.3|110962.4|110937.4|11
1735199990000|2024-12-26 07:59:50|110963.6|110938.6|110964.1|110939.1|110967.2|110942.2|110961.1|110936.1|9
1735200000000|2024-12-26 08:00:00|110965.3|110940.3|110966.4|110941.4|110968.1|110943.1|110961.3|110936.3|11
1735200010000|2024-12-26 08:00:10|110959.2|110934.2|110972.3|110922.3|110972.3|110934.2|110954.9|110919.1|9
1735200020000|2024-12-26 08:00:20|110970.7|110920.7|110952.2|110927.2|110970.7|110934.8|110948.4|110920.7|25
1735200030000|2024-12-26 08:00:30|110956.2|110931.2|110926.4|110901.4|110956.2|110931.2|110921.1|110896.1|28
1735200040000|2024-12-26 08:00:40|110924.5|110899.5|110923.4|110898.4|110934.5|110902.2|110919.9|110882.3|14
1735200050000|2024-12-26 08:00:50|110919.8|110894.8|110922.9|110897.9|110935.6|110898.3|110917.6|110883.7|10
1735200060000|2024-12-26 08:01:00|110926.5|110901.5|110924.2|110899.2|110929.7|110904.7|110918.1|110893.1|12
1735200070000|2024-12-26 08:01:10|110926|110901|110932.2|110907.2|110932.2|110907.2|110923.6|110898.6|16
1735200080000|2024-12-26 08:01:20|110929|110904|110933.2|110908.2|110933.8|110908.8|110927.4|110902.4|8
1735200090000|2024-12-26 08:01:30|110931.3|110906.3|110937.1|110912.1|110937.1|110912.1|110931.2|110906.2|4
1735200100000|2024-12-26 08:01:40|110933.8|110908.8|110927.5|110902.5|110941.9|110908.8|110923.7|110890|10
1735200120000|2024-12-26 08:02:00|110923.7|110898.7|110916.5|110891.5|110929.9|110902|110913.1|110878.3|21
1735200130000|2024-12-26 08:02:10|110919.7|110894.7|110919.7|110894.7|110919.7|110894.7|110916.5|110891.5|3
1735200140000|2024-12-26 08:02:20|110920.9|110895.9|110916.5|110891.5|110920.9|110895.9|110916.5|110891.5|2
1735200150000|2024-12-26 08:02:30|110920.5|110895.5|110920.5|110895.5|110920.5|110895.5|110912.3|110887.3|5
1735200160000|2024-12-26 08:02:40|110940|110865|110922.2|110897.2|110940|110897.2|110918.6|110864.1|8
1735200170000|2024-12-26 08:02:50|110923.7|110898.7|110935.1|110885.1|110940|110905.8|110923.7|110885.1|13
1735200190000|2024-12-26 08:03:10|110939|110889|110938.6|110888.6|110939|110889|110937.5|110887.5|6
1735200200000|2024-12-26 08:03:20|110926.7|110901.7|110947.4|110922.4|110947.4|110922.4|110925.3|110900.3|18
1735200210000|2024-12-26 08:03:30|110945.9|110920.9|110939.5|110914.5|110947|110920.9|110936.5|110897|8
1735200220000|2024-12-26 08:03:40|110941.1|110916.1|110939|110914|110948.2|110918.6|110933.7|110898.2|15
1735200230000|2024-12-26 08:03:50|110940.5|110915.5|110939.6|110914.6|110955.4|110922.1|110939.6|110905.4|15
1735200240000|2024-12-26 08:04:00|110941.6|110916.6|110937.4|110912.4|110945|110920|110937.4|110912.4|7
1735200250000|2024-12-26 08:04:10|110935.4|110910.4|110935.2|110910.2|110937.4|110912.4|110934.4|110909.4|6
1735200260000|2024-12-26 08:04:20|110937.7|110912.7|110941.2|110916.2|110946.5|110921.5|110937.7|110912.7|14
1735200270000|2024-12-26 08:04:30|110942.8|110917.8|110943.1|110918.1|110944.3|110919.3|110942.6|110917.6|8
1735200280000|2024-12-26 08:04:40|110944.6|110919.6|110948.7|110923.7|110954.7|110929.7|110944.6|110919.6|14
1735200290000|2024-12-26 08:04:50|110950.3|110925.3|110954.7|110929.7|110961.9|110936.9|110950.3|110925.3|10
1735200300000|2024-12-26 08:05:00|110956|110931|110965.3|110940.3|110965.3|110940.3|110955|110930|11
1735200310000|2024-12-26 08:05:10|110964.3|110939.3|110965.4|110940.4|110966.5|110941.5|110963.7|110938.7|10
1735200320000|2024-12-26 08:05:20|110965.9|110940.9|110956|110931|110965.9|110940.9|110955.2|110930.2|19
1735200330000|2024-12-26 08:05:30|110970.5|110920.5|110950.9|110925.9|110970.5|110932.3|110950.9|110919.1|6
1735200340000|2024-12-26 08:05:40|110952.9|110927.9|110971|110921|110972.2|110928.5|110951.7|110919.2|7
1735200350000|2024-12-26 08:05:50|110969.7|110919.7|110956.9|110931.9|110971|110933.7|110956.9|110919.7|5
1735200360000|2024-12-26 08:06:00|110958.1|110933.1|110975.9|110925.9|110977|110939.3|110958.1|110924.8|8
1735200370000|2024-12-26 08:06:10|110974.8|110924.8|110963.8|110938.8|110975.9|110943.9|110960.9|110924.8|9
1735200380000|2024-12-26 08:06:20|110959.6|110934.6|110965.8|110940.8|110979.5|110941.8|110959.6|110926.5|9
1735200390000|2024-12-26 08:06:30|110964.6|110939.6|110967.6|110942.6|110978.5|110953.5|110964.6|110939.6|16
1735200400000|2024-12-26 08:06:40|110969|110944|110968.1|110943.1|110969.1|110944.1|110964.7|110939.7|8
1735200410000|2024-12-26 08:06:50|110969.4|110944.4|110978.6|110928.6|110979.9|110945.6|110966.1|110928.6|7
1735200420000|2024-12-26 08:07:00|110977.4|110927.4|110977.6|110927.6|110978.7|110928.7|110974.8|110924.8|7
1735200430000|2024-12-26 08:07:10|110979.1|110929.1|110977.7|110927.7|110979.1|110929.1|110977.6|110927.6|4
1735200440000|2024-12-26 08:07:20|110977.2|110927.2|110965.1|110915.1|110977.2|110937.8|110954.4|110915.1|14
1735200450000|2024-12-26 08:07:30|110967.6|110917.6|110968|110918|110968|110918|110964.6|110914.6|8
1735200460000|2024-12-26 08:07:40|110969.2|110919.2|110968|110918|110969.2|110919.2|110968|110918|2
1735200470000|2024-12-26 08:07:50|110966|110916|110961.2|110911.2|110966.1|110919.8|110944.8|110903.1|19
1735200480000|2024-12-26 08:08:00|110960.8|110910.8|110959.8|110909.8|110964.5|110914.5|110959.8|110909.8|4
1735200490000|2024-12-26 08:08:10|110961.6|110911.6|110943.3|110893.3|110961.6|110911.6|110931|110892.4|17
1735200500000|2024-12-26 08:08:20|110942.2|110892.2|110943.2|110893.2|110948.4|110908.3|110926.9|110892.2|12
1735200510000|2024-12-26 08:08:30|110941.9|110891.9|110941.1|110891.1|110941.9|110891.9|110939.8|110889.8|6
1735200520000|2024-12-26 08:08:40|110940.8|110890.8|110941.7|110891.7|110941.7|110891.7|110938.8|110888.8|4
1735200530000|2024-12-26 08:08:50|110943|110893|110944|110894|110944.1|110894.1|110938.5|110888.5|18
1735200540000|2024-12-26 08:09:00|110942.7|110892.7|110917.3|110867.3|110942.7|110906.5|110903.4|110867.3|25
1735200550000|2024-12-26 08:09:10|110915.1|110865.1|110917.6|110867.6|110918.1|110868.1|110915.1|110865.1|5
1735200560000|2024-12-26 08:09:20|110901.5|110876.5|110911.2|110861.2|110912.4|110879.7|110901.5|110861.2|5
1735200570000|2024-12-26 08:09:30|110911.8|110861.8|110913.3|110863.3|110914.3|110864.3|110911.8|110861.8|4
1735200580000|2024-12-26 08:09:40|110914.8|110864.8|110908.7|110858.7|110917|110876.6|110901.6|110858.7|7
1735200590000|2024-12-26 08:09:50|110894.7|110869.7|110896.1|110871.1|110912.5|110871.1|110894.7|110862.5|4
1735200600000|2024-12-26 08:10:00|110897.8|110872.8|110894.7|110869.7|110913.4|110872.8|110894.7|110861.5|7
1735200610000|2024-12-26 08:10:10|110912.3|110862.3|110914|110864|110914.2|110869.9|110894.7|110862.3|5
1735200620000|2024-12-26 08:10:20|110895|110870|110911.9|110861.9|110913.6|110878.7|110895|110861.2|6
1735200630000|2024-12-26 08:10:30|110913.8|110863.8|110915.5|110865.5|110916.3|110866.3|110913.6|110863.6|10
1735200640000|2024-12-26 08:10:40|110914.1|110864.1|110914.1|110864.1|110914.1|110864.1|110913.9|110863.9|3
1735200650000|2024-12-26 08:10:50|110916.3|110866.3|110914.5|110864.5|110916.3|110866.3|110914.1|110864.1|5
1735200660000|2024-12-26 08:11:00|110916.1|110866.1|110930|110850|110930|110872|110914.8|110850|6
1735200670000|2024-12-26 08:11:10|110928|110863.9|110911.9|110861.9|110930|110863.9|110908.1|110858.1|8
1735200680000|2024-12-26 08:11:20|110910.4|110860.4|110882.2|110857.2|110910.4|110860.4|110880.1|110855.1|6
1735200690000|2024-12-26 08:11:30|110879.3|110854.3|110884.4|110834.4|110891.3|110857.9|110866.5|110833.1|20
1735200700000|2024-12-26 08:11:40|110885.7|110835.7|110889.5|110839.5|110892|110842|110881.8|110831.8|7
1735200710000|2024-12-26 08:11:50|110889.2|110839.2|110888|110838|110889.2|110839.2|110886.2|110836.2|7
1735200730000|2024-12-26 08:12:10|110888.3|110838.3|110891.5|110841.5|110892.2|110842.2|110888.3|110838.3|7
1735200750000|2024-12-26 08:12:30|110892.9|110842.9|110887|110837|110892.9|110848|110866.5|110834.5|9
1735200760000|2024-12-26 08:12:40|110886.9|110836.9|110885.6|110835.6|110886.9|110836.9|110884.4|110834.4|5
1735200770000|2024-12-26 08:12:50|110884.8|110834.8|110885.6|110835.6|110889.4|110839.4|110884.8|110834.8|4
1735200780000|2024-12-26 08:13:00|110886.1|110836.1|110885.2|110835.2|110886.1|110836.1|110882.2|110832.2|9
1735200790000|2024-12-26 08:13:10|110883.4|110833.4|110885.6|110835.6|110885.6|110835.6|110883.4|110833.4|4
1735200800000|2024-12-26 08:13:20|110883.4|110833.4|110879.4|110829.4|110883.4|110833.4|110878.4|110828.4|5
1735200810000|2024-12-26 08:13:30|110878.7|110828.7|110879.4|110829.4|110879.4|110829.4|110877.7|110827.7|4
1735200820000|2024-12-26 08:13:40|110882.6|110832.6|110884.3|110834.3|110884.3|110834.3|110882.3|110832.3|6
1735200840000|2024-12-26 08:14:00|110884.6|110834.6|110885.4|110835.4|110885.4|110835.4|110883.6|110833.6|5
1735200850000|2024-12-26 08:14:10|110902|110826|110880.7|110830.7|110902|110832.1|110880.3|110825|7
1735200860000|2024-12-26 08:14:20|110878.9|110828.9|110881.5|110831.5|110881.5|110831.5|110878.9|110828.9|7
1735200870000|2024-12-26 08:14:30|110882.9|110832.9|110882.4|110832.4|110882.9|110849.5|110869.8|110831.6|8
1735200880000|2024-12-26 08:14:40|110869.8|110844.8|110885.3|110835.3|110885.3|110844.8|110869.8|110832.2|4
1735200890000|2024-12-26 08:14:50|110882.4|110832.4|110879.1|110829.1|110882.4|110832.4|110879.1|110829.1|4
1735200900000|2024-12-26 08:15:00|110878.2|110828.2|110880.6|110830.6|110880.6|110830.6|110878.2|110828.2|9
1735200910000|2024-12-26 08:15:10|110880.4|110830.4|110871.2|110846.2|110886.7|110846.2|110866.8|110830.2|9
1735200920000|2024-12-26 08:15:20|110884.2|110834.2|110869|110844|110885.7|110844|110867.4|110834.2|7
1735200930000|2024-12-26 08:15:30|110870.9|110845.9|110868.5|110843.5|110870.9|110845.9|110868.5|110843.5|3
1735200940000|2024-12-26 08:15:40|110870.2|110845.2|110868.2|110843.2|110886.6|110850.1|110868.2|110836.6|5
1735200950000|2024-12-26 08:15:50|110902|110820|110879|110829|110902|110833.1|110879|110820|4
1735200960000|2024-12-26 08:16:00|110866.9|110841.9|110866.9|110841.9|110884.3|110841.9|110866.9|110834.3|3
1735200970000|2024-12-26 08:16:10|110884.6|110834.6|110883.5|110833.5|110884.6|110841.9|110866.9|110833.5|4
1735200980000|2024-12-26 08:16:20|110902|110822|110902|110822|110902|110822|110902|110822|1
1735200990000|2024-12-26 08:16:30|110895|110838.5|110883.6|110833.6|110895|110850|110870|110831.3|15
1735201000000|2024-12-26 08:16:40|110884.2|110834.2|110884.2|110834.2|110884.2|110834.2|110884.2|110834.2|1
1735201010000|2024-12-26 08:16:50|110885.6|110835.6|110873|110848|110889.4|110854.6|110861|110823.1|27
1735201020000|2024-12-26 08:17:00|110871.1|110846.1|110872.6|110847.6|110878.3|110853.3|110871.1|110846.1|6
1735201030000|2024-12-26 08:17:10|110873.2|110848.2|110873.4|110848.4|110874.9|110849.9|110872.5|110847.5|8
1735201040000|2024-12-26 08:17:20|110871.7|110846.7|110873.7|110848.7|110874.5|110849.5|110871.7|110846.7|10
1735201050000|2024-12-26 08:17:30|110873.4|110848.4|110886.4|110836.4|110887.7|110852.5|110870|110835.1|8
1735201060000|2024-12-26 08:17:40|110885|110835|110871.8|110846.8|110885|110846.8|110871.8|110829.7|4
1735201070000|2024-12-26 08:17:50|110867.2|110842.2|110887.4|110837.4|110887.4|110845.3|110867.2|110836.6|7
1735201080000|2024-12-26 08:18:00|110886.6|110836.6|110870.4|110845.4|110887.4|110848.6|110870.4|110834.9|8
1735201100000|2024-12-26 08:18:20|110868.9|110843.9|110885.1|110835.1|110886.6|110850.4|110868.9|110833.7|14
1735201110000|2024-12-26 08:18:30|110886.3|110836.3|110883.1|110833.1|110887.8|110849.5|110874.5|110832.6|7
1735201120000|2024-12-26 08:18:40|110885|110835|110874.8|110849.8|110885|110851.1|110873.3|110835|8
1735201130000|2024-12-26 08:18:50|110873.9|110848.9|110872.9|110847.9|110876.5|110851.5|110872.2|110847.2|12
1735201140000|2024-12-26 08:19:00|110873.1|110848.1|110870.9|110845.9|110888.5|110851|110867.3|110834.1|15
1735201150000|2024-12-26 08:19:10|110867.3|110842.3|110867.4|110842.4|110876.9|110851.9|110866.5|110841.5|9
1735201160000|2024-12-26 08:19:20|110871|110846|110877.7|110852.7|110886.3|110854.5|110871|110834.8|11
1735201170000|2024-12-26 08:19:30|110877.5|110852.5|110879.4|110854.4|110886|110854.4|110875.9|110834.7|7
1735201180000|2024-12-26 08:19:40|110879.3|110854.3|110879.4|110854.4|110879.4|110854.4|110879.3|110854.3|2
1735201190000|2024-12-26 08:19:50|110877.3|110852.3|110867|110842|110883|110852.3|110865.6|110833|13
1735201200000|2024-12-26 08:20:00|110868.5|110843.5|110874.4|110849.4|110881.8|110849.4|110866.8|110831.8|18
1735201210000|2024-12-26 08:20:10|110882.7|110832.7|110870.7|110845.7|110882.7|110845.7|110868|110832.7|3
1735201220000|2024-12-26 08:20:20|110868.3|110843.3|110870.7|110845.7|110870.7|110845.7|110868.3|110843.3|2
1735201230000|2024-12-26 08:20:30|110874.6|110849.6|110874.2|110849.2|110874.6|110849.6|110871.1|110846.1|5
1735201240000|2024-12-26 08:20:40|110872.4|110847.4|110873.3|110848.3|110879.6|110854.6|110871.4|110846.4|10
1735201250000|2024-12-26 08:20:50|110876.2|110851.2|110876.2|110851.2|110876.2|110851.2|110876.2|110851.2|1
1735201260000|2024-12-26 08:21:00|110874.4|110849.4|110872.6|110847.6|110874.4|110849.4|110871.1|110846.1|4
1735201270000|2024-12-26 08:21:10|110874.5|110849.5|110884.1|110834.1|110885.8|110850.6|110871.2|110832.9|12
1735201280000|2024-12-26 08:21:20|110883.9|110833.9|110883.4|110833.4|110883.9|110833.9|110883.4|110833.4|4
1735201290000|2024-12-26 08:21:30|110868.4|110843.4|110885.5|110835.5|110885.5|110851.1|110868.4|110831.8|9
1735201300000|2024-12-26 08:21:40|110886.9|110836.9|110883.2|110833.2|110886.9|110847.6|110870.2|110833.2|5
1735201310000|2024-12-26 08:21:50|110883|110833|110870.8|110845.8|110885.2|110845.8|110870.2|110832.7|8
1735201320000|2024-12-26 08:22:00|110883.5|110833.5|110864.8|110839.8|110883.5|110843.6|110864.8|110833.5|4
1735201330000|2024-12-26 08:22:10|110864.9|110839.9|110866.4|110841.4|110866.4|110841.4|110864.9|110839.9|2
1735201340000|2024-12-26 08:22:20|110870.5|110845.5|110870.5|110845.5|110870.5|110845.5|110870.5|110845.5|1
1735201350000|2024-12-26 08:22:30|110871.7|110846.7|110870.4|110845.4|110872.3|110847.3|110866.5|110841.5|5
1735201360000|2024-12-26 08:22:40|110866.9|110841.9|110874.1|110849.1|110877|110852|110866.9|110841.9|8
1735201380000|2024-12-26 08:23:00|110872|110847|110875.8|110850.8|110884.5|110852.6|110869.4|110834.5|7
1735201390000|2024-12-26 08:23:10|110875.9|110850.9|110872|110847|110877.5|110852.5|110872|110847|4
1735201400000|2024-12-26 08:23:20|110875.9|110850.9|110875.8|110850.8|110875.9|110850.9|110868.3|110843.3|9
1735201410000|2024-12-26 08:23:30|110884.2|110834.2|110871.9|110846.9|110884.2|110850.8|110871.9|110834.2|7
1735201420000|2024-12-26 08:23:40|110866.4|110841.4|110868.5|110843.5|110868.7|110843.7|110862.9|110837.9|11
1735201430000|2024-12-26 08:23:50|110866.8|110841.8|110871.2|110846.2|110871.4|110846.4|110864.5|110839.5|9
1735201440000|2024-12-26 08:24:00|110871.3|110846.3|110867.2|110842.2|110872.9|110847.9|110863.3|110838.3|7
1735201460000|2024-12-26 08:24:20|110869.8|110844.8|110869.8|110844.8|110869.8|110844.8|110869.8|110844.8|1
1735201470000|2024-12-26 08:24:30|110868.2|110843.2|110869|110844|110872.2|110847.2|110868.2|110843.2|5
1735201480000|2024-12-26 08:24:40|110872.2|110847.2|110869|110844|110872.7|110847.7|110868.8|110843.8|7
1735201490000|2024-12-26 08:24:50|110871.4|110846.4|110869.5|110844.5|110874.3|110849.3|110867|110842|19
1735201500000|2024-12-26 08:25:00|110868.4|110843.4|110871.7|110846.7|110871.7|110846.7|110866|110841|12
1735201510000|2024-12-26 08:25:10|110869.8|110844.8|110865.7|110840.7|110869.8|110844.8|110865.7|110840.7|2
1735201520000|2024-12-26 08:25:20|110869.8|110844.8|110874.1|110849.1|110877.1|110852.1|110867.1|110842.1|18
1735201530000|2024-12-26 08:25:30|110870.5|110845.5|110870.8|110845.8|110876|110851|110870.5|110845.5|11
1735201540000|2024-12-26 08:25:40|110874|110849|110873|110848|110875.9|110850.9|110873|110848|4
1735201550000|2024-12-26 08:25:50|110869.1|110844.1|110870.8|110845.8|110875.9|110850.9|110869.1|110844.1|4
1735201560000|2024-12-26 08:26:00|110867.4|110842.4|110871.7|110846.7|110879.6|110848|110867.2|110829.6|14
1735201570000|2024-12-26 08:26:10|110864.6|110839.6|110868.6|110843.6|110868.6|110843.6|110864.6|110839.6|2
1735201580000|2024-12-26 08:26:20|110870.6|110845.6|110876.9|110851.9|110879|110854|110870.6|110845.6|16
1735201590000|2024-12-26 08:26:30|110875.3|110850.3|110879.5|110854.5|110881.5|110856.5|110875.3|110850.3|11
1735201600000|2024-12-26 08:26:40|110881.5|110856.5|110876|110851|110884|110859|110876|110851|13
1735201610000|2024-12-26 08:26:50|110881.7|110856.7|110878.9|110853.9|110881.7|110856.7|110874.7|110849.7|9
1735201620000|2024-12-26 08:27:00|110877|110852|110879|110854|110883.8|110858.8|110876.4|110851.4|15
1735201630000|2024-12-26 08:27:10|110876.8|110851.8|110912.6|110862.6|110912.6|110867|110873.4|110848.4|12
1735201640000|2024-12-26 08:27:20|110912.7|110862.7|110912.9|110862.9|110912.9|110862.9|110912.7|110862.7|3
1735201650000|2024-12-26 08:27:30|110912.8|110862.8|110912.8|110862.8|110914.9|110864.9|110912.8|110862.8|3
1735201660000|2024-12-26 08:27:40|110912.9|110862.9|110917.3|110867.3|110917.3|110867.3|110912.9|110862.9|4
1735201670000|2024-12-26 08:27:50|110911.2|110861.2|110915.9|110865.9|110921.5|110871.5|110909.9|110859.9|9
1735201680000|2024-12-26 08:28:00|110919|110869|110939|110889|110940.5|110890.5|110919|110869|8
1735201690000|2024-12-26 08:28:10|110937.2|110887.2|110934.1|110884.1|110937.2|110887.2|110930.1|110880.1|7
1735201700000|2024-12-26 08:28:20|110934.5|110884.5|110934.5|110884.5|110934.5|110884.5|110934.4|110884.4|3
1735201710000|2024-12-26 08:28:30|110934.3|110884.3|110934.1|110884.1|110934.3|110884.3|110932.4|110882.4|4
1735201720000|2024-12-26 08:28:40|110931.5|110881.5|110935.8|110885.8|110935.8|110885.8|110922.3|110872.3|14
1735201730000|2024-12-26 08:28:50|110932.9|110882.9|110930.4|110880.4|110935.2|110885.2|110930.4|110880.4|10
1735201740000|2024-12-26 08:29:00|110933|110883|110933|110883|110937.9|110887.9|110933|110883|7
1735201750000|2024-12-26 08:29:10|110935.4|110885.4|110929.1|110879.1|110935.4|110885.4|110929.1|110879.1|5
1735201760000|2024-12-26 08:29:20|110932.1|110882.1|110931.6|110881.6|110934.6|110884.6|110929.7|110879.7|5
1735201770000|2024-12-26 08:29:30|110931.5|110881.5|110931.7|110881.7|110931.7|110881.7|110931.5|110881.5|2
1735201780000|2024-12-26 08:29:40|110931.6|110881.6|110933.5|110883.5|110941.5|110883.5|110931.6|110871.1|4
1735201790000|2024-12-26 08:29:50|110932.1|110882.1|110927.8|110877.8|110932.1|110882.1|110919.7|110869.7|7
1735201800000|2024-12-26 08:30:00|110928.1|110878.1|110941.2|110891.2|110944|110894|110928.1|110878.1|18
1735201820000|2024-12-26 08:30:20|110943.7|110893.7|110936.3|110886.3|110943.7|110893.7|110932.9|110882.9|7
1735201830000|2024-12-26 08:30:30|110936.2|110886.2|110931.5|110881.5|110936.2|110886.2|110931.5|110881.5|7
1735201840000|2024-12-26 08:30:40|110931.3|110881.3|110930.5|110880.5|110931.3|110881.3|110930.4|110880.4|5
1735201850000|2024-12-26 08:30:50|110928.9|110878.9|110930.3|110880.3|110930.3|110880.3|110928.1|110878.1|4
1735201860000|2024-12-26 08:31:00|110930.6|110880.6|110932.2|110882.2|110935.9|110885.9|110930.5|110880.5|7
1735201870000|2024-12-26 08:31:10|110932.3|110882.3|110932.2|110882.2|110932.4|110882.4|110932.2|110882.2|4
1735201880000|2024-12-26 08:31:20|110931|110881|110919.8|110894.8|110935.4|110894.8|110919.8|110878.1|6
1735201890000|2024-12-26 08:31:30|110916.3|110891.3|110933.3|110883.3|110933.3|110891.3|110916.3|110882.1|3
1735201900000|2024-12-26 08:31:40|110933.4|110883.4|110937.6|110887.6|110937.6|110896.6|110918.9|110881.8|17
1735201910000|2024-12-26 08:31:50|110934.2|110884.2|110918.9|110893.9|110934.2|110897.3|110918.9|110881.5|6
1735201920000|2024-12-26 08:32:00|110922.3|110897.3|110927.3|110902.3|110938.1|110902.3|110918.9|110884.1|18
1735201930000|2024-12-26 08:32:10|110920.3|110895.3|110917.7|110892.7|110937.8|110900.2|110917.7|110887.8|10
1735201940000|2024-12-26 08:32:20|110917.9|110892.9|110921.6|110896.6|110921.6|110896.6|110917.9|110892.9|2
1735201950000|2024-12-26 08:32:30|110923.4|110898.4|110926.8|110901.8|110937|110902.1|110920.8|110885.2|11
1735201960000|2024-12-26 08:32:40|110923|110898|110918.5|110893.5|110932.7|110899.5|110918.5|110881.5|10
1735201970000|2024-12-26 08:32:50|110920.4|110895.4|110920.5|110895.5|110923.1|110898.1|110918.6|110893.6|5
1735201980000|2024-12-26 08:33:00|110918.6|110893.6|110928.5|110878.5|110928.5|110896|110911.5|110878.5|11
1735201990000|2024-12-26 08:33:10|110916.4|110891.4|110916.8|110891.8|110920.4|110895.4|110916.4|110891.4|6
1735202000000|2024-12-26 08:33:20|110918.6|110893.6|110916.1|110891.1|110919.4|110894.4|110914.1|110889.1|15
1735202010000|2024-12-26 08:33:30|110914|110889|110915.7|110890.7|110915.7|110890.7|110914|110889|2
1735202020000|2024-12-26 08:33:40|110913.5|110888.5|110910.6|110885.6|110914.7|110889.7|110910.6|110885.6|6
1735202030000|2024-12-26 08:33:50|110912.9|110887.9|110914.5|110889.5|110920.3|110895.3|110912.9|110887.9|6
1735202040000|2024-12-26 08:34:00|110908.9|110883.9|110914.1|110889.1|110914.3|110889.3|110908.9|110883.9|16
1735202050000|2024-12-26 08:34:10|110914|110889|110915.4|110865.4|110920|110889|110899.1|110865.4|19
1735202060000|2024-12-26 08:34:20|110901.9|110876.9|110894.9|110869.9|110901.9|110876.9|110894.9|110869.9|18
1735202070000|2024-12-26 08:34:30|110907.7|110857.7|110908.2|110858.2|110908.2|110858.2|110907.7|110857.7|2
1735202080000|2024-12-26 08:34:40|110903.1|110853.1|110891.5|110866.5|110903.1|110871.8|110891.5|110853.1|7
1735202090000|2024-12-26 08:34:50|110893|110868|110910.1|110860.1|110910.1|110871.9|110892.9|110860.1|6
1735202100000|2024-12-26 08:35:00|110908.6|110858.6|110898.8|110873.8|110908.6|110873.8|110889.8|110858.6|8
1735202110000|2024-12-26 08:35:10|110898.4|110873.4|110898.4|110873.4|110898.4|110873.4|110898.4|110873.4|1
1735202120000|2024-12-26 08:35:20|110898.5|110873.5|110898.6|110873.6|110898.7|110873.7|110894.3|110869.3|7
1735202130000|2024-12-26 08:35:30|110895.3|110870.3|110906|110856|110914.6|110873.6|110891.3|110856|7
1735202140000|2024-12-26 08:35:40|110906.4|110856.4|110906|110856|110906.4|110856.4|110906|110856|2
1735202150000|2024-12-26 08:35:50|110889.4|110864.4|110891.7|110866.7|110896.7|110871.7|110889.4|110864.4|9
1735202160000|2024-12-26 08:36:00|110891.2|110866.2|110895.1|110870.1|110895.1|110870.1|110891.2|110866.2|5
1735202170000|2024-12-26 08:36:10|110894.6|110869.6|110896|110871|110896|110871|110894.6|110869.6|2
1735202180000|2024-12-26 08:36:20|110894.6|110869.6|110891.9|110866.9|110897.7|110872.7|110884.8|110859.8|15
1735202190000|2024-12-26 08:36:30|110895.4|110870.4|110895.4|110870.4|110895.4|110870.4|110891.9|110866.9|5
1735202200000|2024-12-26 08:36:40|110891.9|110866.9|110901.4|110876.4|110901.4|110876.4|110891.9|110866.9|9
1735202210000|2024-12-26 08:36:50|110904.3|110879.3|110906.1|110881.1|110906.1|110881.1|110904.3|110879.3|2
1735202220000|2024-12-26 08:37:00|110906.2|110881.2|110910.4|110885.4|110910.4|110885.4|110902|110877|8
1735202230000|2024-12-26 08:37:10|110908.6|110883.6|110909|110884|110909|110884|110906.3|110881.3|4
1735202240000|2024-12-26 08:37:20|110906.3|110881.3|110910.8|110885.8|110910.8|110885.8|110906.3|110881.3|3
1735202250000|2024-12-26 08:37:30|110909.2|110884.2|110909.2|110884.2|110909.2|110884.2|110909.2|110884.2|1
1735202260000|2024-12-26 08:37:40|110907.5|110882.5|110910.4|110885.4|110913.6|110888.6|110907|110882|7
1735202270000|2024-12-26 08:37:50|110906.8|110881.8|110911.4|110886.4|110911.4|110886.4|110903.9|110878.9|5
1735202280000|2024-12-26 08:38:00|110908.7|110883.7|110908.1|110883.1|110915.4|110885.9|110905.6|110864|11
1735202290000|2024-12-26 08:38:10|110910.9|110885.9|110912.8|110887.8|110913.5|110888.5|110908.1|110883.1|8
1735202300000|2024-12-26 08:38:20|110912.9|110887.9|110912.9|110887.9|110912.9|110887.9|110912.9|110887.9|1
1735202310000|2024-12-26 08:38:30|110913|110888|110913.1|110888.1|110913.1|110888.1|110913|110888|2
1735202320000|2024-12-26 08:38:40|110910.1|110885.1|110911.1|110886.1|110931.2|110887.8|110908.1|110880.6|7
1735202330000|2024-12-26 08:38:50|110908.1|110883.1|110913|110888|110913|110888|110908.1|110883.1|3
1735202340000|2024-12-26 08:39:00|110910|110885|110912.8|110887.8|110912.8|110887.8|110910|110885|2
1735202350000|2024-12-26 08:39:10|110911|110886|110907.4|110882.4|110914.5|110889.5|110906.7|110881.7|17
1735202360000|2024-12-26 08:39:20|110909.7|110884.7|110928.2|110903.2|110928.2|110903.2|110907.5|110882.5|12
1735202370000|2024-12-26 08:39:30|110928.4|110903.4|110940.1|110915.1|110940.1|110915.1|110927.2|110902.2|11
1735202380000|2024-12-26 08:39:40|110935.6|110910.6|110936.4|110911.4|110940.3|110915.3|110933.2|110908.2|9
1735202390000|2024-12-26 08:39:50|110940.5|110915.5|110943.5|110918.5|110943.5|110918.5|110936.4|110911.4|7
1735202400000|2024-12-26 08:40:00|110945.6|110920.6|110946|110921|110946|110921|110943.5|110918.5|4
1735202410000|2024-12-26 08:40:10|110941.4|110916.4|110953.7|110928.7|110953.7|110928.7|110941.4|110916.4|12
1735202420000|2024-12-26 08:40:20|110956|110931|110957.8|110932.8|110957.8|110932.8|110956|110931|5
1735202430000|2024-12-26 08:40:30|110957.9|110932.9|110960.8|110910.8|110960.8|110933.2|110946.8|110910.6|13
1735202440000|2024-12-26 08:40:40|110946.4|110921.4|110951.3|110926.3|110956.7|110931.7|110946.4|110921.4|9
1735202450000|2024-12-26 08:40:50|110954.8|110929.8|110950.4|110925.4|110957.6|110929.8|110944.4|110907.6|19
1735202460000|2024-12-26 08:41:00|110948.8|110923.8|110945.1|110920.1|110954.9|110923.8|110939.8|110902.3|12
1735202480000|2024-12-26 08:41:20|110954.8|110904.8|110945.1|110920.1|110954.8|110921.8|110941.2|110904.8|8
1735202490000|2024-12-26 08:41:30|110940.2|110915.2|110927.3|110902.3|110953.3|110922.4|110925.1|110900.1|29
1735202500000|2024-12-26 08:41:40|110923|110898|110930.2|110905.2|110938.2|110905.2|110923|110888.2|8
1735202510000|2024-12-26 08:41:50|110928.6|110903.6|110938.1|110888.1|110938.1|110905.1|110924.6|110888.1|5
1735202520000|2024-12-26 08:42:00|110936.6|110886.6|110924.9|110874.9|110939.2|110904.4|110907.7|110870.2|25
1735202530000|2024-12-26 08:42:10|110913.9|110888.9|110922.5|110872.5|110924.8|110890.3|110908.1|110871.3|19
1735202540000|2024-12-26 08:42:20|110921.5|110871.5|110925.1|110900.1|110930.3|110905.3|110915.8|110871.3|11
1735202550000|2024-12-26 08:42:30|110926.3|110901.3|110931.1|110906.1|110934.3|110909.3|110925.7|110900.7|14
1735202560000|2024-12-26 08:42:40|110929.8|110904.8|110937|110912|110943.8|110918.8|110929.8|110904.8|24
1735202570000|2024-12-26 08:42:50|110938.8|110913.8|110946.2|110921.2|110952.1|110927.1|110938.8|110913.8|15
1735202580000|2024-12-26 08:43:00|110944.7|110919.7|110948.8|110923.8|110953.7|110928.7|110944.7|110919.7|8
1735202590000|2024-12-26 08:43:10|110950.3|110925.3|110954.9|110929.9|110960.1|110935.1|110950.3|110925.3|12
1735202600000|2024-12-26 08:43:20|110956.5|110931.5|110953.1|110928.1|110956.5|110931.5|110951.4|110926.4|5
1735202610000|2024-12-26 08:43:30|110954.7|110929.7|110955.7|110930.7|110956.5|110931.5|110954.7|110929.7|3
1735202630000|2024-12-26 08:43:50|110955.3|110930.3|110955.3|110930.3|110957.6|110932.6|110955.3|110930.3|3
1735202640000|2024-12-26 08:44:00|110953.2|110928.2|110954.1|110929.1|110957.7|110932.7|110950.5|110925.5|8
1735202650000|2024-12-26 08:44:10|110955.9|110930.9|110966.8|110916.8|110966.8|110930.9|110952.7|110916.8|5
1735202660000|2024-12-26 08:44:20|110965.4|110915.4|110948.4|110923.4|110965.4|110927.3|110947.5|110915.4|13
1735202670000|2024-12-26 08:44:30|110950|110925|110951.2|110926.2|110953.5|110928.5|110948.1|110923.1|8
1735202680000|2024-12-26 08:44:40|110953|110928|110955|110930|110955.7|110930.7|110953|110928|4
1735202690000|2024-12-26 08:44:50|110953.7|110928.7|110951.6|110926.6|110953.9|110928.9|110950|110925|13
1735202700000|2024-12-26 08:45:00|110950.1|110925.1|110953.8|110928.8|110960|110935|110947.2|110922.2|24
1735202710000|2024-12-26 08:45:10|110954.5|110929.5|110958.2|110933.2|110961.3|110936.3|110951.1|110926.1|17
1735202720000|2024-12-26 08:45:20|110959.2|110934.2|110958.9|110933.9|110963.5|110938.5|110956.2|110931.2|13
1735202730000|2024-12-26 08:45:30|110959.4|110934.4|110958.5|110933.5|110961.8|110936.8|110958.5|110933.5|5
1735202740000|2024-12-26 08:45:40|110960|110935|110959|110934|110961.1|110936.1|110959|110934|5
1735202750000|2024-12-26 08:45:50|110957.9|110932.9|110961.1|110936.1|110961.1|110936.1|110957.9|110932.9|3
1735202760000|2024-12-26 08:46:00|110962.3|110937.3|110962.3|110937.3|110962.3|110937.3|110962.3|110937.3|1
1735202770000|2024-12-26 08:46:10|110961.6|110936.6|110942.1|110917.1|110969.9|110939.8|110936.8|110911.8|22
1735202780000|2024-12-26 08:46:20|110943.3|110918.3|110941.8|110916.8|110954.9|110921.4|110935.9|110903.3|13
1735202790000|2024-12-26 08:46:30|110945.4|110920.4|110942.4|110917.4|110946.3|110921.3|110939.4|110914.4|11
1735202800000|2024-12-26 08:46:40|110943.6|110918.6|110942.7|110917.7|110943.6|110918.6|110942.7|110917.7|2
1735202810000|2024-12-26 08:46:50|110943.7|110918.7|110941.4|110916.4|110945.1|110920.1|110940.9|110915.9|12
1735202820000|2024-12-26 08:47:00|110945.1|110920.1|110932.3|110907.3|110957.9|110920.1|110928.3|110903.3|19
1735202830000|2024-12-26 08:47:10|110930.5|110905.5|110917.5|110892.5|110932.9|110907.9|110914.8|110889.8|30
1735202840000|2024-12-26 08:47:20|110916.1|110891.1|110915.2|110890.2|110916.8|110891.8|110911.7|110886.7|10
1735202850000|2024-12-26 08:47:30|110910.4|110885.4|110912.9|110887.9|110913.6|110888.6|110910.4|110885.4|6
1735202860000|2024-12-26 08:47:40|110910.4|110885.4|110908.5|110883.5|110910.4|110885.4|110899.1|110874.1|11
1735202870000|2024-12-26 08:47:50|110906.1|110881.1|110907.8|110882.8|110907.8|110882.8|110906|110881|3
1735202880000|2024-12-26 08:48:00|110903.4|110878.4|110916|110866|110916.5|110879.8|110903.4|110865.2|5
1735202890000|2024-12-26 08:48:10|110916.8|110866.8|110905.7|110880.7|110916.8|110885.4|110905.7|110866.8|4
1735202900000|2024-12-26 08:48:20|110906.5|110881.5|110911.5|110861.5|110915.8|110886.5|110898.9|110859.2|29
1735202910000|2024-12-26 08:48:30|110912.9|110862.9|110913.7|110863.7|110913.7|110863.7|110911.5|110861.5|4
1735202920000|2024-12-26 08:48:40|110915|110865|110913.3|110863.3|110915|110865|110913.2|110863.2|6
1735202930000|2024-12-26 08:48:50|110913.8|110863.8|110915.4|110865.4|110915.4|110865.4|110913.8|110863.8|2
1735202940000|2024-12-26 08:49:00|110906.8|110881.8|110913.8|110863.8|110913.8|110881.8|110901.3|110862.5|7
1735202950000|2024-12-26 08:49:10|110915.6|110865.6|110914|110864|110916.8|110866.8|110914|110864|4
1735202960000|2024-12-26 08:49:20|110904.9|110879.9|110911.6|110886.6|110928.5|110891.7|110901.3|110876.3|15
1735202970000|2024-12-26 08:49:30|110914.8|110889.8|110923.1|110873.1|110927.9|110889.8|110914.8|110873.1|3
1735202980000|2024-12-26 08:49:40|110914.8|110889.8|110914.8|110889.8|110914.8|110889.8|110914.8|110889.8|1
1735202990000|2024-12-26 08:49:50|110911.6|110886.6|110927.8|110902.8|110929|110902.8|110910.6|110879|14
1735203000000|2024-12-26 08:50:00|110924.9|110899.9|110918.9|110893.9|110932.8|110905.6|110918.9|110882.8|15
1735203010000|2024-12-26 08:50:10|110923.9|110898.9|110921.5|110896.5|110925.5|110900.5|110921.5|110896.5|15
1735203020000|2024-12-26 08:50:20|110920|110895|110924|110899|110926|110901|110920|110895|13
1735203030000|2024-12-26 08:50:30|110926.6|110901.6|110924.2|110899.2|110926.6|110901.6|110924|110899|6
1735203040000|2024-12-26 08:50:40|110925.5|110900.5|110941.9|110916.9|110943.7|110918.7|110923.8|110898.8|28
1735203050000|2024-12-26 08:50:50|110940.8|110915.8|110945.3|110920.3|110949.2|110924.2|110940.8|110915.8|32
1735203060000|2024-12-26 08:51:00|110946.3|110921.3|110947.3|110922.3|110949|110924|110943.1|110918.1|29
1735203070000|2024-12-26 08:51:10|110946.1|110921.1|110948|110923|110948|110923|110944.5|110919.5|17
1735203080000|2024-12-26 08:51:20|110958.3|110933.3|110954.7|110929.7|110958.3|110933.3|110950.9|110925.9|27
1735203090000|2024-12-26 08:51:30|110952.8|110927.8|110955.7|110930.7|110956.3|110931.3|110951.8|110926.8|26
1735203100000|2024-12-26 08:51:40|110953.9|110928.9|110954.5|110929.5|110954.9|110929.9|110951.3|110926.3|10
1735203110000|2024-12-26 08:51:50|110955.3|110930.3|110950.2|110925.2|110955.3|110930.3|110948.8|110923.8|20
1735203120000|2024-12-26 08:52:00|110952.2|110927.2|110954|110929|110956.6|110931.6|110950.1|110925.1|21
1735203130000|2024-12-26 08:52:10|110955.5|110930.5|110956.9|110931.9|110960.8|110935.8|110955.5|110930.5|11
1735203140000|2024-12-26 08:52:20|110959.4|110934.4|110956.3|110931.3|110959.4|110934.4|110950.6|110925.6|5
1735203150000|2024-12-26 08:52:30|110953.5|110928.5|110953.7|110928.7|110955.1|110930.1|110951.5|110926.5|16
1735203160000|2024-12-26 08:52:40|110956.6|110931.6|110955.1|110930.1|110959.2|110934.2|110951.2|110926.2|26
1735203170000|2024-12-26 08:52:50|110952.9|110927.9|110953.1|110928.1|110955.7|110930.7|110949.9|110924.9|21
1735203180000|2024-12-26 08:53:00|110956.4|110931.4|110955.5|110930.5|110956.4|110931.4|110951.5|110926.5|7
1735203190000|2024-12-26 08:53:10|110954.3|110929.3|110951.4|110926.4|110965.5|110930.7|110951.2|110915.5|15
1735203200000|2024-12-26 08:53:20|110952.4|110927.4|110949.9|110924.9|110955.2|110930.2|110945.4|110920.4|15
1735203210000|2024-12-26 08:53:30|110947|110922|110948.1|110923.1|110949.9|110924.9|110945.8|110920.8|6
1735203220000|2024-12-26 08:53:40|110946.4|110921.4|110947.4|110922.4|110959.8|110922.6|110946.4|110906.8|9
1735203230000|2024-12-26 08:53:50|110946.2|110921.2|110945.8|110920.8|110947.4|110922.4|110945.8|110920.8|3
1735203240000|2024-12-26 08:54:00|110947.4|110922.4|110942.4|110917.4|110955.9|110923.6|110942.2|110904.6|7
1735203250000|2024-12-26 08:54:10|110944.6|110919.6|110964.3|110914.3|110964.3|110928.7|110940|110914.3|15
1735203260000|2024-12-26 08:54:20|110965.3|110915.3|110961.8|110911.8|110965.3|110924.4|110949.4|110911.8|7
1735203270000|2024-12-26 08:54:30|110959.5|110909.5|110944.4|110919.4|110959.5|110919.4|110944.4|110909.5|2
1735203280000|2024-12-26 08:54:40|110938.9|110913.9|110937.2|110912.2|110945.4|110920.4|110935.2|110910.2|11
1735203290000|2024-12-26 08:54:50|110941.7|110916.7|110945.9|110920.9|110945.9|110920.9|110941.7|110916.7|2
1735203300000|2024-12-26 08:55:00|110943.4|110918.4|110933.6|110908.6|110952.2|110919.4|110933.6|110898|10
1735203310000|2024-12-26 08:55:10|110935.2|110910.2|110936.2|110911.2|110941.9|110916.9|110933.2|110908.2|22
1735203320000|2024-12-26 08:55:20|110936.8|110911.8|110934.9|110909.9|110939.9|110914.9|110934.9|110909.9|4
1735203330000|2024-12-26 08:55:30|110937.1|110912.1|110935.2|110910.2|110937.1|110912.1|110935.2|110910.2|2
1735203340000|2024-12-26 08:55:40|110937.7|110912.7|110938.6|110913.6|110938.7|110913.7|110930.9|110905.9|10
1735203350000|2024-12-26 08:55:50|110936.9|110911.9|110950.7|110900.7|110950.7|110913.4|110936.5|110892.1|8
1735203360000|2024-12-26 08:56:00|110950.6|110900.6|110946.2|110921.2|110955.9|110921.4|110938.4|110900.5|9
1735203370000|2024-12-26 08:56:10|110944.4|110919.4|110934.6|110909.6|110952.6|110919.4|110934.6|110899|6
1735203380000|2024-12-26 08:56:20|110936.3|110911.3|110938.4|110913.4|110940.6|110915.6|110934.5|110909.5|6
1735203390000|2024-12-26 08:56:30|110934.5|110909.5|110940.2|110915.2|110952.4|110919.1|110934.5|110902.4|9
1735203400000|2024-12-26 08:56:40|110938.1|110913.1|110940|110915|110943.1|110918.1|110933.9|110908.9|5
1735203420000|2024-12-26 08:57:00|110942.4|110917.4|110937.9|110912.9|110942.4|110917.4|110934|110909|5
1735203430000|2024-12-26 08:57:10|110933.7|110908.7|110938.1|110913.1|110938.1|110913.1|110933.7|110908.7|4
1735203440000|2024-12-26 08:57:20|110933.8|110908.8|110938.1|110913.1|110938.1|110913.1|110933.8|110908.8|6
1735203450000|2024-12-26 08:57:30|110934.2|110909.2|110901|110876|110938.1|110913.1|110901|110866.8|27
1735203460000|2024-12-26 08:57:40|110903.6|110878.6|110901|110876|110903.6|110878.6|110897.1|110872.1|6
1735203470000|2024-12-26 08:57:50|110898.8|110873.8|110898.8|110873.8|110898.8|110873.8|110898.8|110873.8|1
1735203490000|2024-12-26 08:58:10|110895.3|110870.3|110898.9|110873.9|110913.7|110878|110893.6|110863.7|10
1735203500000|2024-12-26 08:58:20|110901|110876|110901|110876|110904.2|110879.2|110897.1|110872.1|5
1735203520000|2024-12-26 08:58:40|110904.2|110879.2|110902.2|110877.2|110916.4|110880.6|110895.3|110862.6|16
1735203530000|2024-12-26 08:58:50|110902|110877|110905.3|110880.3|110908.8|110883.8|110900|110875|5
1735203540000|2024-12-26 08:59:00|110908.8|110883.8|110905.3|110880.3|110908.8|110883.8|110905.3|110880.3|2
1735203550000|2024-12-26 08:59:10|110903.2|110878.2|110920.2|110895.2|110926.8|110901.8|110899.3|110865.9|20
1735203560000|2024-12-26 08:59:20|110923.7|110898.7|110924.1|110899.1|110935.4|110901.7|110919.5|110885.4|12
1735203570000|2024-12-26 08:59:30|110921.7|110896.7|110927|110902|110931|110906|110920.8|110895.8|31
1735203580000|2024-12-26 08:59:40|110929.8|110904.8|110930.7|110905.7|110930.7|110905.7|110923.3|110898.3|29
1735203590000|2024-12-26 08:59:50|110926.6|110901.6|110927.5|110902.5|110929.4|110904.4|110925.2|110900.2|21
1735203600000|2024-12-26 09:00:00|110924.9|110899.9|110940.2|110915.2|110949.5|110924.5|110924.9|110899.9|26
1735203610000|2024-12-26 09:00:10|110937.8|110912.8|110940|110915|110945.2|110920.2|110935.8|110910.8|14
1735203630000|2024-12-26 09:00:30|110937.5|110912.5|110918.7|110893.7|110937.5|110912.5|110918.7|110893.7|9
1735203640000|2024-12-26 09:00:40|110923|110898|110919.8|110894.8|110926.2|110901.2|110916|110891|13
1735203650000|2024-12-26 09:00:50|110919.6|110894.6|110922|110897|110924.9|110899.9|110919.5|110894.5|8
1735203660000|2024-12-26 09:01:00|110924.1|110899.1|110928.6|110903.6|110936.5|110905.1|110924.1|110886.5|5
1735203670000|2024-12-26 09:01:10|110930.1|110905.1|110931.9|110881.9|110932|110905.1|110915.3|110880.5|17
1735203680000|2024-12-26 09:01:20|110931.8|110881.8|110919.9|110894.9|110931.8|110897.1|110916.9|110881.8|7
1735203690000|2024-12-26 09:01:30|110923.8|110898.8|110923.3|110898.3|110923.8|110898.8|110919.8|110894.8|8
1735203700000|2024-12-26 09:01:40|110923.1|110898.1|110919.8|110894.8|110923.3|110898.3|110919.8|110894.8|7
1735203710000|2024-12-26 09:01:50|110923.3|110898.3|110918.2|110893.2|110924.7|110899.7|110918.2|110893.2|7
1735203720000|2024-12-26 09:02:00|110920.1|110895.1|110924.2|110899.2|110928.4|110903.4|110917.2|110892.2|21
1735203730000|2024-12-26 09:02:10|110923.4|110898.4|110920.9|110895.9|110924.2|110899.2|110920.1|110895.1|8
1735203740000|2024-12-26 09:02:20|110923.4|110898.4|110919.9|110894.9|110933.3|110900.4|110919.9|110883.3|13
1735203750000|2024-12-26 09:02:30|110932.6|110882.6|110919.9|110894.9|110932.6|110898.2|110917.8|110882.6|18
1735203760000|2024-12-26 09:02:40|110919.4|110894.4|110921|110896|110925.1|110900.1|110917.8|110892.8|8
1735203780000|2024-12-26 09:03:00|110923.2|110898.2|110920.1|110895.1|110923.2|110898.2|110920.1|110895.1|5
1735203790000|2024-12-26 09:03:10|110927|110902|110922|110897|110930.9|110902|110914.4|110880.9|14
1735203800000|2024-12-26 09:03:20|110918.3|110893.3|110915.1|110890.1|110930.7|110896.1|110908.3|110880.7|21
1735203810000|2024-12-26 09:03:30|110927.3|110877.3|110919.5|110894.5|110928.6|110894.5|110913.4|110877.3|6
1735203820000|2024-12-26 09:03:40|110922.3|110897.3|110896.8|110871.8|110922.3|110897.3|110895.3|110862.8|14
1735203830000|2024-12-26 09:03:50|110913.2|110863.2|110902.5|110877.5|110914.1|110880.3|110901.1|110862.7|7
1735203840000|2024-12-26 09:04:00|110898.4|110873.4|110898.4|110824.4|110901|110873.4|110871.2|110824.4|11
1735203850000|2024-12-26 09:04:10|110898.5|110824.5|110890.4|110819.7|110898.5|110835.1|110879.4|110819.7|13
1735203860000|2024-12-26 09:04:20|110881.1|110831.1|110881|110831|110886.2|110836.2|110881|110831|14
1735203870000|2024-12-26 09:04:30|110881.6|110831.6|110884.8|110834.8|110885.3|110835.3|110881.6|110831.6|6
1735203880000|2024-12-26 09:04:40|110885.1|110835.1|110888.8|110838.8|110888.8|110838.8|110878.8|110828.8|6
1735203890000|2024-12-26 09:04:50|110890.2|110840.2|110888.2|110838.2|110890.2|110840.2|110880.3|110830.3|6
1735203900000|2024-12-26 09:05:00|110886.5|110836.5|110890.1|110840.1|110890.1|110840.1|110886.3|110836.3|7
1735203910000|2024-12-26 09:05:10|110888.4|110838.4|110889.1|110839.1|110889.1|110839.1|110888.4|110838.4|2
1735203920000|2024-12-26 09:05:20|110890.8|110840.8|110888.8|110838.8|110890.8|110840.8|110888.8|110838.8|3
1735203930000|2024-12-26 09:05:30|110888.7|110838.7|110889.8|110839.8|110889.8|110839.8|110887.6|110837.6|5
1735203940000|2024-12-26 09:05:40|110889.9|110839.9|110891.3|110841.3|110895.3|110845.3|110888.7|110838.7|9
1735203950000|2024-12-26 09:05:50|110890.1|110840.1|110890|110840|110892.8|110842.8|110885|110835|11
1735203960000|2024-12-26 09:06:00|110890.5|110840.5|110890.8|110840.8|110891.2|110841.2|110888.4|110838.4|8
1735203970000|2024-12-26 09:06:10|110890.6|110840.6|110890.6|110840.6|110892.9|110842.9|110888|110838|9
1735203980000|2024-12-26 09:06:20|110890.9|110840.9|110889|110839|110890.9|110840.9|110889|110839|4
1735203990000|2024-12-26 09:06:30|110891.1|110841.1|110891.9|110841.9|110896.9|110846.9|110891.1|110841.1|19
1735204000000|2024-12-26 09:06:40|110891.7|110841.7|110893.7|110843.7|110893.7|110843.7|110888.6|110838.6|6
1735204010000|2024-12-26 09:06:50|110893.8|110843.8|110891.8|110841.8|110893.8|110843.8|110888.6|110838.6|8
1735204020000|2024-12-26 09:07:00|110891.5|110841.5|110888|110838|110893.4|110843.4|110885.7|110835.7|14
1735204040000|2024-12-26 09:07:20|110886.2|110836.2|110888|110838|110888|110838|110886.2|110836.2|2
1735204060000|2024-12-26 09:07:40|110881.2|110831.2|110889.5|110839.5|110889.5|110839.5|110881.2|110831.2|2
1735204070000|2024-12-26 09:07:50|110889.2|110839.2|110851.4|110801.4|110889.2|110839.2|110836.3|110800.9|18
1735204080000|2024-12-26 09:08:00|110851.2|110801.2|110828|110778|110851.2|110808.5|110813.7|110778|20
1735204090000|2024-12-26 09:08:10|110826.2|110776.2|110823.8|110773.8|110826.2|110776.2|110823.8|110773.8|4
1735204100000|2024-12-26 09:08:20|110823.7|110773.7|110823.8|110773.8|110823.8|110773.8|110823.7|110773.7|2
1735204110000|2024-12-26 09:08:30|110817.9|110792.9|110817.5|110792.5|110825|110800|110817.5|110792.5|9
1735204120000|2024-12-26 09:08:40|110816.1|110791.1|110811.8|110786.8|110816.1|110791.1|110811.8|110786.8|5
1735204130000|2024-12-26 09:08:50|110815.3|110790.3|110805.3|110780.3|110815.3|110790.3|110797.7|110772.7|13
1735204140000|2024-12-26 09:09:00|110805.8|110780.8|110797.4|110772.4|110813.7|110780.9|110794.5|110763.7|17
1735204150000|2024-12-26 09:09:10|110802|110777|110810.5|110785.5|110816.6|110791.6|110798.8|110773.8|13
1735204160000|2024-12-26 09:09:20|110810.4|110785.4|110812.9|110787.9|110823.4|110787.9|110803.7|110769.8|10
1735204170000|2024-12-26 09:09:30|110816.2|110791.2|110807.1|110782.1|110818.3|110793.3|110807.1|110782.1|7
1735204180000|2024-12-26 09:09:40|110811.9|110786.9|110822.7|110772.7|110823.2|110786.9|110811.9|110772.6|6
1735204190000|2024-12-26 09:09:50|110815.3|110790.3|110823.3|110773.3|110823.3|110790.4|110813.7|110770.1|10
1735204200000|2024-12-26 09:10:00|110823.4|110773.4|110820.3|110770.3|110823.4|110787|110807.7|110769.7|10
1735204210000|2024-12-26 09:10:10|110821.5|110771.5|110801.3|110776.3|110821.5|110789.2|110801.3|110766.7|9
1735204220000|2024-12-26 09:10:20|110791.7|110766.7|110767.1|110742.1|110791.7|110766.7|110758.5|110723.6|34
1735204230000|2024-12-26 09:10:30|110763.3|110738.3|110750.1|110725.1|110773.3|110739.1|110750.1|110712.1|28
1735204240000|2024-12-26 09:10:40|110754.8|110729.8|110753.6|110728.6|110765.4|110733.2|110748.6|110715.1|19
1735204250000|2024-12-26 09:10:50|110752|110727|110753.1|110728.1|110755.7|110728.2|110750.1|110705.7|5
1735204260000|2024-12-26 09:11:00|110751.2|110726.2|110751.3|110726.3|110758.5|110726.3|110751.2|110708.3|5
1735204270000|2024-12-26 09:11:10|110749.5|110724.5|110742.1|110717.1|110755.1|110724.5|110729.8|110695.7|23
1735204280000|2024-12-26 09:11:20|110740.5|110715.5|110739.7|110714.7|110747|110715.5|110730.9|110696.9|14
1735204290000|2024-12-26 09:11:30|110747|110697|110759.3|110709.3|110765.9|110737.4|110736.2|110697|13
1735204300000|2024-12-26 09:11:40|110759.1|110709.1|110759.7|110709.7|110764|110714|110758.3|110708.3|20
1735204310000|2024-12-26 09:11:50|110758.1|110708.1|110759|110709|110760.6|110710.6|110758.1|110708.1|5
1735204320000|2024-12-26 09:12:00|110758.3|110708.3|110757.2|110707.2|110758.3|110708.3|110753.5|110703.5|7
1735204330000|2024-12-26 09:12:10|110757.1|110707.1|110750.4|110725.4|110757.1|110725.4|110750.4|110707|3
1735204340000|2024-12-26 09:12:20|110750.6|110725.6|110752.4|110727.4|110752.4|110727.4|110750.6|110725.6|2
1735204360000|2024-12-26 09:12:40|110752.3|110727.3|110752|110727|110758.7|110729|110744.1|110705.5|15
1735204370000|2024-12-26 09:12:50|110753.6|110728.6|110756|110706|110756|110728.6|110750.3|110706|5
1735204380000|2024-12-26 09:13:00|110754.7|110704.7|110756.6|110706.6|110756.8|110720|110745|110704.6|8
1735204390000|2024-12-26 09:13:10|110756.4|110706.4|110761.2|110690.2|110761.2|110714.8|110734.5|110690.2|11
1735204400000|2024-12-26 09:13:20|110751.9|110701.9|110756|110706|110757.7|110707.7|110751.6|110701.6|10
1735204410000|2024-12-26 09:13:30|110755.9|110705.9|110748.1|110698.1|110756.8|110706.8|110744.6|110694.6|9
1735204420000|2024-12-26 09:13:40|110744.7|110694.7|110751.3|110701.3|110761.3|110701.7|110738.5|110688.5|9
1735204430000|2024-12-26 09:13:50|110758.4|110688.4|110743.4|110693.4|110758.4|110701.7|110741.1|110688.4|15
1735204440000|2024-12-26 09:14:00|110751.1|110701.1|110749.6|110699.6|110751.5|110701.5|110746.9|110696.9|17
1735204450000|2024-12-26 09:14:10|110747.7|110697.7|110748|110698|110751.5|110701.5|110747|110697|12
1735204460000|2024-12-26 09:14:20|110736.7|110686.7|110723.9|110673.9|110743.2|110693.2|110723.5|110673.5|17
1735204470000|2024-12-26 09:14:30|110724.9|110674.9|110727.5|110677.5|110728.5|110678.5|110723.4|110673.4|14
1735204480000|2024-12-26 09:14:40|110724.8|110674.8|110733.8|110683.8|110734.8|110684.8|110721.7|110671.7|18
1735204490000|2024-12-26 09:14:50|110730.5|110680.5|110729.5|110679.5|110730.5|110680.5|110725.4|110675.4|11
1735204500000|2024-12-26 09:15:00|110726.8|110676.8|110721.5|110671.5|110726.8|110676.8|110718.1|110668.1|8
1735204510000|2024-12-26 09:15:10|110722.9|110672.9|110722.3|110672.3|110728.8|110678.8|110721.4|110671.4|10
1735204520000|2024-12-26 09:15:20|110721.3|110671.3|110719.2|110669.2|110725|110675|110717.4|110667.4|15
1735204530000|2024-12-26 09:15:30|110721.9|110671.9|110719.3|110669.3|110721.9|110671.9|110718.1|110668.1|4
1735204550000|2024-12-26 09:15:50|110721.7|110671.7|110723.8|110673.8|110727.8|110677.8|110718.4|110668.4|13
1735204560000|2024-12-26 09:16:00|110719.8|110669.8|110720.6|110670.6|110720.6|110670.6|110719.8|110669.8|2
1735204570000|2024-12-26 09:16:10|110722.8|110672.8|110722.8|110672.8|110723.7|110673.7|110722.8|110672.8|3
1735204580000|2024-12-26 09:16:20|110720.8|110670.8|110710.5|110660.5|110720.8|110670.8|110707.9|110657.9|15
1735204590000|2024-12-26 09:16:30|110709.4|110659.4|110707.5|110657.5|110710.5|110660.5|110705.5|110655.5|6
1735204600000|2024-12-26 09:16:40|110708.6|110658.6|110704.6|110654.6|110711.8|110661.8|110698.6|110648.6|20
1735204610000|2024-12-26 09:16:50|110706.1|110656.1|110707.9|110657.9|110709.6|110659.6|110705.8|110655.8|10
1735204620000|2024-12-26 09:17:00|110709.2|110659.2|110715.5|110665.5|110716.5|110668.7|110693.7|110654.3|14
1735204630000|2024-12-26 09:17:10|110712.2|110662.2|110711.2|110661.2|110715.5|110665.5|110711.2|110661.2|8
1735204640000|2024-12-26 09:17:20|110712.2|110662.2|110716.6|110666.6|110716.6|110680.9|110699.5|110661.6|10
1735204650000|2024-12-26 09:17:30|110706|110681|110714.4|110664.4|110714.8|110681|110706|110659.7|6
1735204660000|2024-12-26 09:17:40|110715.4|110665.4|110701.9|110676.9|110715.4|110681.7|110701.9|110664.4|5
1735204670000|2024-12-26 09:17:50|110696.5|110671.5|110714.6|110664.6|110718|110678.8|110696.5|110664.6|15
1735204680000|2024-12-26 09:18:00|110713.6|110663.6|110713.8|110663.8|110714.3|110664.3|110711.3|110661.3|10
1735204690000|2024-12-26 09:18:10|110712.6|110662.6|110709.4|110659.4|110712.6|110676.6|110701.6|110659.4|9
1735204700000|2024-12-26 09:18:20|110711|110661|110708.3|110658.3|110712.8|110677|110700.2|110658.3|10
1735204720000|2024-12-26 09:18:40|110709.3|110659.3|110708.9|110658.9|110711|110672.4|110694.2|110658.9|12
1735204730000|2024-12-26 09:18:50|110708.6|110658.6|110707.3|110657.3|110710.2|110660.2|110707.3|110657.3|5
1735204740000|2024-12-26 09:19:00|110696.8|110671.8|110708.2|110658.2|110708.2|110672.9|110696.8|110656.4|5
1735204750000|2024-12-26 09:19:10|110696|110671|110697.9|110672.9|110697.9|110672.9|110694.2|110669.2|5
1735204760000|2024-12-26 09:19:20|110711.2|110661.2|110708.9|110658.9|110711.2|110661.2|110708.9|110658.9|3
1735204770000|2024-12-26 09:19:30|110710.2|110660.2|110710|110660|110710.2|110660.2|110708.5|110658.5|3
1735204780000|2024-12-26 09:19:40|110711.3|110661.3|110706.3|110681.3|110712.2|110682.5|110704.7|110661.3|7
1735204800000|2024-12-26 09:20:00|110706.5|110681.5|110704.6|110679.6|110706.5|110681.5|110704.6|110679.6|3
1735204810000|2024-12-26 09:20:10|110702.7|110677.7|110697.9|110672.9|110705.5|110680.5|110697.9|110672.9|5
1735204830000|2024-12-26 09:20:30|110694.2|110669.2|110704.7|110679.7|110712.7|110679.7|110694.2|110662.5|7
1735204840000|2024-12-26 09:20:40|110700.3|110675.3|110701|110676|110701|110676|110696.8|110671.8|7
1735204850000|2024-12-26 09:20:50|110712.5|110662.5|110712.7|110662.7|110713.5|110671.8|110695.8|110662.5|6
1735204860000|2024-12-26 09:21:00|110714.7|110664.7|110731.6|110681.6|110731.6|110699.9|110699.3|110664.7|21
1735204870000|2024-12-26 09:21:10|110714.7|110689.7|110714.5|110689.5|110716.2|110691.2|110714.5|110689.5|3
1735204880000|2024-12-26 09:21:20|110718.5|110693.5|110731.5|110681.5|110732.4|110693.5|110714.5|110681.5|8
1735204890000|2024-12-26 09:21:30|110729.6|110679.6|110728.8|110678.8|110729.6|110679.6|110728.8|110678.8|2
1735204900000|2024-12-26 09:21:40|110729|110679|110712.6|110687.6|110730.3|110690.1|110708.8|110678.4|9
1735204910000|2024-12-26 09:21:50|110714.3|110689.3|110725.7|110675.7|110731.4|110690.5|110714.3|110674.2|9
1735204920000|2024-12-26 09:22:00|110718|110693|110718|110693|110718|110693|110718|110693|1
1735204930000|2024-12-26 09:22:10|110713.2|110688.2|110718|110693|110718|110693|110713.2|110688.2|2
1735204950000|2024-12-26 09:22:30|110716.3|110666.3|110716.3|110666.3|110716.3|110666.3|110716.3|110666.3|1
1735204960000|2024-12-26 09:22:40|110714.8|110664.8|110730.8|110680.8|110741.7|110694.5|110714.8|110662.3|9
1735204970000|2024-12-26 09:22:50|110732.2|110682.2|110734.1|110684.1|110734.1|110697.6|110716.7|110682.2|9
1735204980000|2024-12-26 09:23:00|110732.8|110682.8|110732.8|110682.8|110732.8|110682.8|110732.8|110682.8|1
1735205000000|2024-12-26 09:23:20|110734.2|110684.2|110737.3|110687.3|110739.7|110697.7|110721.3|110684.2|18
1735205010000|2024-12-26 09:23:30|110719.4|110694.4|110719.4|110694.4|110719.4|110694.4|110718.8|110693.8|5
1735205020000|2024-12-26 09:23:40|110718.8|110693.8|110718.8|110693.8|110718.8|110693.8|110718.8|110693.8|1
1735205030000|2024-12-26 09:23:50|110736.6|110686.6|110729|110679|110738.1|110688.1|110729|110679|6
1735205040000|2024-12-26 09:24:00|110730.6|110680.6|110731.1|110681.1|110731.4|110698.5|110719.1|110679.1|7
1735205060000|2024-12-26 09:24:20|110719.1|110694.1|110736|110686|110736|110694.1|110714.2|110681.1|4
1735205070000|2024-12-26 09:24:30|110731.1|110681.1|110696.5|110671.5|110731.1|110690|110688.7|110663.7|22
1735205080000|2024-12-26 09:24:40|110698.4|110673.4|110712.2|110662.2|110712.2|110673.4|110694.2|110661.2|6
1735205090000|2024-12-26 09:24:50|110711|110661|110696.9|110671.9|110711|110674.6|110696.6|110661|4
1735205100000|2024-12-26 09:25:00|110698.9|110673.9|110694|110669|110698.9|110673.9|110694|110669|3
1735205120000|2024-12-26 09:25:20|110692.4|110667.4|110692.4|110667.4|110692.4|110667.4|110692.4|110667.4|1
1735205130000|2024-12-26 09:25:30|110693.8|110668.8|110693.8|110668.8|110693.8|110668.8|110693.8|110668.8|1
1735205140000|2024-12-26 09:25:40|110694.6|110669.6|110696|110671|110696|110671|110693.8|110668.8|4
1735205150000|2024-12-26 09:25:50|110695.1|110670.1|110695.1|110670.1|110695.1|110670.1|110695.1|110670.1|1
1735205170000|2024-12-26 09:26:10|110693.7|110668.7|110694.5|110669.5|110694.5|110669.5|110691|110666|4
1735205180000|2024-12-26 09:26:20|110691|110666|110693.1|110668.1|110706.1|110669.3|110687.9|110656.1|11
1735205190000|2024-12-26 09:26:30|110694|110669|110678.6|110653.6|110718.7|110670.3|110678.3|110641.6|9
1735205200000|2024-12-26 09:26:40|110673.4|110648.4|110672.6|110622.6|110674.6|110648.4|110659.6|110622.6|16
1735205210000|2024-12-26 09:26:50|110657.2|110632.2|110657|110632|110660.8|110635.8|110657|110632|9
1735205220000|2024-12-26 09:27:00|110660.5|110635.5|110655.2|110630.2|110672.1|110639|110655.2|110620.6|6
1735205230000|2024-12-26 09:27:10|110658.3|110633.3|110658.3|110633.3|110658.3|110633.3|110655.2|110630.2|3
1735205240000|2024-12-26 09:27:20|110655.2|110630.2|110655.8|110630.8|110658.3|110633.3|110655.2|110630.2|4
1735205250000|2024-12-26 09:27:30|110657.5|110632.5|110658.3|110633.3|110659.8|110634.8|110654.2|110629.2|16
1735205260000|2024-12-26 09:27:40|110657.7|110632.7|110658.9|110633.9|110658.9|110633.9|110655.2|110630.2|3
1735205270000|2024-12-26 09:27:50|110660.9|110635.9|110672.4|110647.4|110672.4|110647.4|110660.9|110635.9|4
1735205280000|2024-12-26 09:28:00|110666.1|110641.1|110677.7|110627.7|110677.7|110642.1|110660.9|110627.7|10
1735205290000|2024-12-26 09:28:10|110660.9|110635.9|110664.3|110639.3|110665.6|110640.6|110660.9|110635.9|6
1735205300000|2024-12-26 09:28:20|110662.9|110637.9|110665.1|110615.1|110669.6|110637.9|110660.4|110614.1|9
1735205310000|2024-12-26 09:28:30|110665.4|110615.4|110665.4|110615.4|110665.4|110615.4|110665.4|110615.4|1
1735205320000|2024-12-26 09:28:40|110665.1|110615.1|110665.4|110615.4|110665.4|110615.4|110665.1|110615.1|2
1735205340000|2024-12-26 09:29:00|110675|110605|110669.4|110644.4|110679.5|110652.5|110659|110605|14
1735205350000|2024-12-26 09:29:10|110671.7|110646.7|110673.2|110648.2|110676|110651|110671.7|110646.7|5
1735205360000|2024-12-26 09:29:20|110676|110651|110674.7|110649.7|110689.3|110651.1|110666.7|110634.4|15
1735205370000|2024-12-26 09:29:30|110673.3|110648.3|110684.2|110634.2|110684.2|110651|110671.9|110634.2|12
1735205380000|2024-12-26 09:29:40|110685|110635|110686.2|110636.2|110686.2|110636.2|110683.9|110633.9|4
1735205390000|2024-12-26 09:29:50|110687.2|110637.2|110689.1|110639.1|110689.3|110639.3|110685.9|110635.9|8
1735205400000|2024-12-26 09:30:00|110689.8|110639.8|110689.8|110639.8|110689.8|110639.8|110688.5|110638.5|4
1735205410000|2024-12-26 09:30:10|110688|110638|110689.4|110639.4|110689.4|110639.4|110688|110638|4
1735205420000|2024-12-26 09:30:20|110687.8|110637.8|110682|110657|110700.9|110663|110681.9|110637.2|9
1735205430000|2024-12-26 09:30:30|110684.9|110659.9|110689.2|110664.2|110689.2|110664.2|110684.9|110659.9|2
1735205440000|2024-12-26 09:30:40|110691.7|110666.7|110681.1|110656.1|110695.2|110666.7|110681.1|110643.7|7
1735205450000|2024-12-26 09:30:50|110681.2|110656.2|110681.2|110656.2|110681.2|110656.2|110681.2|110656.2|1
1735205460000|2024-12-26 09:31:00|110681.1|110656.1|110698.2|110673.2|110701|110674.9|110681.1|110651|12
1735205470000|2024-12-26 09:31:10|110705.7|110655.7|110706.9|110656.9|110707.1|110657.1|110705|110655|6
1735205480000|2024-12-26 09:31:20|110707|110657|110707.6|110657.6|110707.6|110657.6|110705.6|110655.6|3
1735205490000|2024-12-26 09:31:30|110707.8|110657.8|110731.9|110681.9|110731.9|110683.3|110699.4|110657.6|18
1735205500000|2024-12-26 09:31:40|110729.5|110679.5|110736.6|110686.6|110746|110696|110729.5|110679.5|23
1735205510000|2024-12-26 09:31:50|110738.7|110688.7|110742.6|110692.6|110742.6|110692.6|110738.7|110688.7|10
1735205520000|2024-12-26 09:32:00|110739.8|110689.8|110741.7|110691.7|110741.7|110691.7|110731.7|110681.7|19
1735205530000|2024-12-26 09:32:10|110737.9|110687.9|110744.1|110694.1|110744.1|110694.1|110737.9|110687.9|5
1735205540000|2024-12-26 09:32:20|110741.9|110691.9|110734.6|110684.6|110742.1|110692.1|110733|110683|27
1735205550000|2024-12-26 09:32:30|110735.8|110685.8|110719.6|110694.6|110738.2|110697.5|110709.1|110672.8|25
1735205560000|2024-12-26 09:32:40|110717.4|110692.4|110717.4|110692.4|110720.4|110695.4|110717.4|110692.4|3
1735205570000|2024-12-26 09:32:50|110718.9|110693.9|110732.8|110682.8|110733.7|110699.1|110717|110681.7|16
1735205580000|2024-12-26 09:33:00|110737.1|110687.1|110732.8|110682.8|110737.1|110687.1|110732.8|110682.8|2
1735205590000|2024-12-26 09:33:10|110733.6|110683.6|110733.8|110683.8|110735.1|110697.4|110718.6|110682.9|9
1735205600000|2024-12-26 09:33:20|110734.3|110684.3|110735.3|110685.3|110735.3|110685.3|110734.3|110684.3|2
1735205610000|2024-12-26 09:33:30|110735.4|110685.4|110724.7|110699.7|110735.4|110704.1|110724.7|110685.3|7
1735205620000|2024-12-26 09:33:40|110726.8|110701.8|110728.1|110703.1|110741.6|110707.8|110724.9|110690.9|12
1735205630000|2024-12-26 09:33:50|110740.8|110690.8|110728.1|110703.1|110740.8|110703.1|110725.7|110690.8|4
1735205640000|2024-12-26 09:34:00|110724.3|110699.3|110725.9|110700.9|110731.3|110706.3|110724.3|110699.3|12
1735205650000|2024-12-26 09:34:10|110727.8|110702.8|110703|110678|110728.7|110703.7|110697.6|110672.6|11
1735205660000|2024-12-26 09:34:20|110698.6|110673.6|110697.4|110672.4|110710.4|110674.9|110696.8|110656.6|9
1735205670000|2024-12-26 09:34:30|110694.9|110669.9|110688|110663|110705.1|110669.9|110688|110648.7|5
1735205690000|2024-12-26 09:34:50|110683.6|110658.6|110686.3|110661.3|110705.9|110663.3|110683.6|110649.3|8
1735205700000|2024-12-26 09:35:00|110688.2|110663.2|110686.1|110661.1|110692.6|110667.6|110682.7|110657.7|8
1735205710000|2024-12-26 09:35:10|110681.7|110656.7|110686.1|110661.1|110686.1|110661.1|110681.7|110656.7|2
1735205720000|2024-12-26 09:35:20|110683.9|110658.9|110701.2|110651.2|110702.7|110658.9|110681.4|110644.6|10
1735205730000|2024-12-26 09:35:30|110684|110659|110684|110659|110684|110659|110684|110659|1
1735205740000|2024-12-26 09:35:40|110679.9|110654.9|110688.7|110663.7|110688.7|110663.7|110679.9|110654.9|3
1735205750000|2024-12-26 09:35:50|110690.4|110665.4|110689.6|110664.6|110699.3|110670.3|110685.5|110649.3|22
1735205770000|2024-12-26 09:36:10|110691.4|110666.4|110707.1|110682.1|110707.1|110682.1|110691.4|110666.4|11
1735205780000|2024-12-26 09:36:20|110707.8|110682.8|110714.9|110689.9|110722.4|110697.4|110702.2|110677.2|18
1735205790000|2024-12-26 09:36:30|110721.4|110696.4|110714.9|110689.9|110721.4|110696.4|110714.9|110689.9|5
1735205800000|2024-12-26 09:36:40|110719.9|110694.9|110714.9|110689.9|110719.9|110694.9|110714.9|110689.9|2
1735205810000|2024-12-26 09:36:50|110716.6|110691.6|110721.8|110696.8|110734.8|110699.2|110715.4|110684.6|15
1735205820000|2024-12-26 09:37:00|110726.2|110701.2|110721.7|110696.7|110726.2|110701.2|110720.8|110695.8|7
1735205830000|2024-12-26 09:37:10|110723|110698|110724.6|110699.6|110724.6|110699.6|110723|110698|2
1735205840000|2024-12-26 09:37:20|110723.7|110698.7|110728.1|110703.1|110728.1|110703.1|110723.7|110698.7|8
1735205850000|2024-12-26 09:37:30|110726|110701|110726|110701|110726|110701|110726|110701|1
1735205860000|2024-12-26 09:37:40|110731|110706|110713.6|110663.6|110731|110706|110699.1|110662.4|11
1735205870000|2024-12-26 09:37:50|110712.1|110662.1|110702.9|110677.9|110717.4|110677.9|110697.9|110661.4|8
1735205880000|2024-12-26 09:38:00|110702|110677|110709.5|110659.5|110711.5|110677|110696|110658.5|11
1735205890000|2024-12-26 09:38:10|110708.3|110658.3|110693.5|110668.5|110708.3|110670.3|110688.8|110656|14
1735205900000|2024-12-26 09:38:20|110695.1|110670.1|110694.7|110669.7|110695.1|110670.1|110692.6|110667.6|5
1735205910000|2024-12-26 09:38:30|110694.6|110669.6|110701.5|110676.5|110701.5|110676.5|110693.6|110668.6|10
1735205920000|2024-12-26 09:38:40|110697.7|110672.7|110703|110678|110703|110678|110697.7|110672.7|8
1735205930000|2024-12-26 09:38:50|110699.9|110674.9|110694.1|110669.1|110702.3|110677.3|110694.1|110669.1|14
1735205940000|2024-12-26 09:39:00|110697.5|110672.5|110705.5|110655.5|110710.9|110674.7|110691.2|110655.5|19
1735205950000|2024-12-26 09:39:10|110703|110653|110693.5|110668.5|110703|110668.5|110688.8|110653|5
1735205960000|2024-12-26 09:39:20|110691|110666|110690.4|110665.4|110693.7|110668.7|110689.9|110664.9|5
1735205970000|2024-12-26 09:39:30|110703.9|110653.9|110692.2|110667.2|110706.4|110668.2|110686.4|110653.7|16
1735205980000|2024-12-26 09:39:40|110688.1|110663.1|110688.4|110663.4|110689.6|110664.6|110688.1|110663.1|3
1735205990000|2024-12-26 09:39:50|110692.2|110667.2|110687.1|110662.1|110692.2|110667.2|110687.1|110662.1|2
1735206000000|2024-12-26 09:40:00|110688.9|110663.9|110687.9|110662.9|110688.9|110663.9|110685.3|110660.3|7
1735206010000|2024-12-26 09:40:10|110682.4|110657.4|110682.4|110657.4|110682.4|110657.4|110678.4|110653.4|3
1735206020000|2024-12-26 09:40:20|110684.8|110659.8|110683.5|110658.5|110687.3|110662.3|110683.2|110658.2|5
1735206030000|2024-12-26 09:40:30|110685.6|110660.6|110693.8|110668.8|110697.2|110672.2|110685.6|110660.6|15
1735206040000|2024-12-26 09:40:40|110691.6|110666.6|110690.2|110665.2|110691.6|110666.6|110690.2|110665.2|2
1735206050000|2024-12-26 09:40:50|110692.2|110667.2|110703|110678|110703|110678|110692.2|110667.2|7
1735206060000|2024-12-26 09:41:00|110701.3|110676.3|110707.2|110657.2|110707.2|110679|110692.7|110655.9|10
1735206070000|2024-12-26 09:41:10|110691.9|110666.9|110693.9|110668.9|110698.6|110673.6|110691.7|110666.7|8
1735206080000|2024-12-26 09:41:20|110690.3|110665.3|110695.8|110670.8|110697.7|110672.7|110690.3|110665.3|5
1735206100000|2024-12-26 09:41:40|110694.1|110669.1|110695.8|110670.8|110695.8|110670.8|110693.1|110668.1|3
1735206110000|2024-12-26 09:41:50|110691.7|110666.7|110708|110658|110708|110675.5|110691.7|110655.8|16
1735206120000|2024-12-26 09:42:00|110706.3|110656.3|110707|110657|110708|110658|110706.3|110656.3|3
1735206150000|2024-12-26 09:42:30|110705|110655|110707.9|110657.9|110707.9|110657.9|110703.5|110653.5|6
1735206160000|2024-12-26 09:42:40|110708.6|110658.6|110697.5|110647.5|110708.6|110658.6|110695.4|110645.4|16
1735206170000|2024-12-26 09:42:50|110700.5|110650.5|110699.5|110649.5|110700.5|110650.5|110697.5|110647.5|5
1735206180000|2024-12-26 09:43:00|110696.9|110646.9|110694.9|110644.9|110697.5|110647.5|110694.9|110644.9|3
1735206190000|2024-12-26 09:43:10|110694|110644|110709.7|110659.7|110714.7|110664.7|110694|110636|9
1735206200000|2024-12-26 09:43:20|110712.3|110662.3|110709.7|110659.7|110712.3|110662.3|110709.7|110659.7|3
1735206210000|2024-12-26 09:43:30|110713|110663|110713|110663|110715.4|110665.4|110713|110663|3
1735206220000|2024-12-26 09:43:40|110710|110660|110710|110660|110710.3|110660.3|110707.4|110657.4|4
1735206230000|2024-12-26 09:43:50|110709.6|110659.6|110712.8|110662.8|110714.5|110664.5|110708.4|110658.4|5
1735206240000|2024-12-26 09:44:00|110710.3|110660.3|110711.5|110661.5|110711.5|110661.5|110708.9|110658.9|3
1735206250000|2024-12-26 09:44:10|110710.4|110660.4|110726.2|110676.2|110727.5|110691.3|110701.4|110657.3|11
1735206260000|2024-12-26 09:44:20|110726.5|110676.5|110718.3|110693.3|110729.9|110693.3|110718.3|110676.5|5
1735206270000|2024-12-26 09:44:30|110714.2|110689.2|110730|110680|110730|110693.3|110714.2|110680|3
1735206280000|2024-12-26 09:44:40|110718.3|110693.3|110730|110680|110730|110693.3|110718.3|110680|2
1735206290000|2024-12-26 09:44:50|110740.1|110666.6|110740.1|110666.6|110740.1|110666.6|110740.1|110666.6|1
1735206300000|2024-12-26 09:45:00|110740.2|110666.9|110690.7|110665.7|110740.3|110677.4|110689.9|110664.9|15
1735206310000|2024-12-26 09:45:10|110692.5|110667.5|110694.9|110669.9|110705.3|110671.9|110688.4|110655.3|15
1735206320000|2024-12-26 09:45:20|110693.8|110668.8|110691|110666|110697.6|110672.6|110687.3|110662.3|11
1735206330000|2024-12-26 09:45:30|110691.2|110666.2|110691|110666|110703.8|110670.2|110687.2|110653.8|11
1735206340000|2024-12-26 09:45:40|110684|110659|110687.5|110662.5|110705.8|110664.1|110684|110652|9
1735206350000|2024-12-26 09:45:50|110700.4|110650.4|110687.7|110662.7|110700.4|110666.6|110681.9|110650.1|25
1735206360000|2024-12-26 09:46:00|110691.6|110666.6|110687.7|110662.7|110700.8|110666.6|110687.7|110650.8|5
1735206370000|2024-12-26 09:46:10|110685.2|110660.2|110687.2|110662.2|110687.2|110662.2|110682|110657|4
1735206380000|2024-12-26 09:46:20|110683.1|110658.1|110700.7|110650.7|110700.7|110662.2|110680|110650.7|11
1735206390000|2024-12-26 09:46:30|110701.3|110651.3|110702.4|110677.4|110705.8|110680.8|110688.4|110651.3|16
1735206410000|2024-12-26 09:46:50|110699.5|110674.5|110699.7|110674.7|110701.7|110676.7|110697.6|110672.6|4
1735206420000|2024-12-26 09:47:00|110696.3|110671.3|110699.7|110674.7|110699.7|110674.7|110696.3|110671.3|2
1735206430000|2024-12-26 09:47:10|110697.7|110672.7|110696.4|110671.4|110697.7|110672.7|110696|110671|4
1735206440000|2024-12-26 09:47:20|110699.6|110674.6|110696.1|110671.1|110699.6|110674.6|110687.4|110662.4|17
1735206450000|2024-12-26 09:47:30|110695.7|110670.7|110696.1|110671.1|110696.1|110671.1|110691.9|110666.9|8
1735206460000|2024-12-26 09:47:40|110691.9|110666.9|110691.8|110666.8|110696|110671|110691.8|110666.8|7
1735206470000|2024-12-26 09:47:50|110693.1|110668.1|110700.4|110675.4|110702.2|110677.2|110692.7|110667.7|10
1735206480000|2024-12-26 09:48:00|110700.6|110675.6|110693.2|110668.2|110707.3|110675.6|110690.8|110657.3|12
1735206490000|2024-12-26 09:48:10|110690.1|110665.1|110693.2|110668.2|110693.2|110668.2|110690.1|110665.1|2
1735206500000|2024-12-26 09:48:20|110695.1|110670.1|110693.1|110668.1|110695.1|110670.1|110693.1|110668.1|2
1735206510000|2024-12-26 09:48:30|110705.6|110655.6|110693.1|110668.1|110705.6|110668.1|110693.1|110655.6|2
1735206520000|2024-12-26 09:48:40|110693.6|110668.6|110695.5|110670.5|110705.7|110672.1|110689|110655.7|13
1735206530000|2024-12-26 09:48:50|110693.5|110668.5|110688.8|110663.8|110693.5|110668.5|110684|110659|8
1735206540000|2024-12-26 09:49:00|110685.3|110660.3|110683|110658|110690|110665|110682|110657|10
1735206550000|2024-12-26 09:49:10|110684.6|110659.6|110688.6|110663.6|110688.6|110663.6|110682.7|110657.7|6
1735206560000|2024-12-26 09:49:20|110684.2|110659.2|110698.5|110648.5|110698.5|110666.6|110682.5|110648.5|7
1735206570000|2024-12-26 09:49:30|110690|110665|110686.3|110661.3|110690|110665|110686.3|110661.3|2
1735206580000|2024-12-26 09:49:40|110698.3|110648.3|110686.6|110661.6|110698.5|110667|110686.6|110648.3|4
1735206610000|2024-12-26 09:50:10|110689.1|110664.1|110688.6|110663.6|110692.6|110667.6|110688.6|110663.6|4
1735206630000|2024-12-26 09:50:30|110687.2|110662.2|110686.1|110661.1|110687.2|110662.2|110680|110655|4
1735206640000|2024-12-26 09:50:40|110686.9|110661.9|110682.1|110657.1|110688.9|110663.9|110682.1|110657.1|7
1735206660000|2024-12-26 09:51:00|110680.5|110655.5|110683.5|110658.5|110685|110660|110677.8|110652.8|17
1735206670000|2024-12-26 09:51:10|110682.1|110657.1|110683.3|110658.3|110687|110662|110679.5|110654.5|9
1735206690000|2024-12-26 09:51:30|110680.2|110655.2|110686.9|110661.9|110687.3|110662.3|110680.2|110655.2|7
1735206700000|2024-12-26 09:51:40|110683.4|110658.4|110684.8|110659.8|110686.9|110661.9|110683.4|110658.4|3
1735206720000|2024-12-26 09:52:00|110688.2|110663.2|110682.6|110657.6|110688.2|110663.2|110682.6|110657.6|5
1735206730000|2024-12-26 09:52:10|110684|110659|110684|110659|110684|110659|110684|110659|1
1735206740000|2024-12-26 09:52:20|110687.9|110662.9|110685|110660|110687.9|110662.9|110684.7|110659.7|4
1735206750000|2024-12-26 09:52:30|110684.2|110659.2|110682.8|110657.8|110684.2|110659.2|110682.8|110657.8|2
1735206760000|2024-12-26 09:52:40|110684.4|110659.4|110684.4|110659.4|110684.4|110659.4|110684.4|110659.4|1
1735206770000|2024-12-26 09:52:50|110688.4|110663.4|110685.4|110660.4|110688.5|110663.5|110684.4|110659.4|5
1735206780000|2024-12-26 09:53:00|110687.5|110662.5|110685.5|110660.5|110687.5|110662.5|110682.2|110657.2|7
1735206800000|2024-12-26 09:53:20|110687.6|110662.6|110688.9|110663.9|110690.3|110665.3|110684.6|110659.6|8
1735206830000|2024-12-26 09:53:50|110687.4|110662.4|110689|110664|110689|110664|110685.3|110660.3|4
1735206840000|2024-12-26 09:54:00|110691.4|110666.4|110719.9|110694.9|110722.3|110697.3|110691.4|110666.4|20
1735206850000|2024-12-26 09:54:10|110717.9|110692.9|110717.7|110692.7|110722.6|110697.6|110712.6|110687.6|14
1735206860000|2024-12-26 09:54:20|110716.2|110691.2|110723.7|110698.7|110727.1|110702.1|110713.8|110688.8|13
1735206870000|2024-12-26 09:54:30|110723.3|110698.3|110727.6|110702.6|110728|110703|110721.7|110696.7|11
1735206880000|2024-12-26 09:54:40|110727.5|110702.5|110727.5|110702.5|110727.5|110702.5|110727.5|110702.5|1
1735206890000|2024-12-26 09:54:50|110729.4|110704.4|110735.8|110710.8|110735.9|110710.9|110729.4|110704.4|13
1735206900000|2024-12-26 09:55:00|110732.9|110707.9|110730.7|110705.7|110735.8|110710.8|110730.7|110705.7|4
1735206910000|2024-12-26 09:55:10|110729.5|110704.5|110735.8|110710.8|110735.8|110710.8|110729.5|110704.5|3
1735206920000|2024-12-26 09:55:20|110734|110709|110733|110708|110736.1|110711.1|110731.1|110706.1|7
1735206930000|2024-12-26 09:55:30|110729.9|110704.9|110751.8|110726.8|110755|110730|110728.6|110703.6|13
1735206940000|2024-12-26 09:55:40|110751.5|110726.5|110747.7|110722.7|110751.7|110726.7|110746.5|110721.5|6
1735206950000|2024-12-26 09:55:50|110746.3|110721.3|110726.5|110701.5|110746.3|110721.3|110726.5|110701.5|10
1735206960000|2024-12-26 09:56:00|110729.7|110704.7|110735.2|110710.2|110738.9|110713.9|110729.7|110704.7|13
1735206970000|2024-12-26 09:56:10|110735.3|110710.3|110732.4|110707.4|110735.4|110710.4|110730.3|110705.3|8
1735206980000|2024-12-26 09:56:20|110731.9|110706.9|110732.4|110707.4|110732.4|110707.4|110731.9|110706.9|2
1735206990000|2024-12-26 09:56:30|110731.9|110706.9|110740.9|110715.9|110741.8|110716.8|110728.5|110703.5|14
1735207000000|2024-12-26 09:56:40|110744.7|110719.7|110740.9|110715.9|110744.7|110719.7|110740.9|110715.9|2
1735207010000|2024-12-26 09:56:50|110744.9|110719.9|110742.8|110717.8|110744.9|110719.9|110740.9|110715.9|6
1735207020000|2024-12-26 09:57:00|110742.9|110717.9|110748.6|110723.6|110748.6|110723.6|110742.9|110717.9|9
1735207030000|2024-12-26 09:57:10|110750.2|110725.2|110747.3|110722.3|110753.1|110728.1|110742.6|110717.6|10
1735207040000|2024-12-26 09:57:20|110747.2|110722.2|110725.8|110700.8|110747.3|110722.3|110723.2|110698.2|13
1735207050000|2024-12-26 09:57:30|110729.2|110704.2|110731.1|110706.1|110731.1|110706.1|110724.6|110699.6|7
1735207060000|2024-12-26 09:57:40|110728|110703|110724.5|110699.5|110728|110703|110722.3|110697.3|8
1735207070000|2024-12-26 09:57:50|110727.8|110702.8|110725.6|110700.6|110728|110703|110722.6|110697.6|6
1735207080000|2024-12-26 09:58:00|110722.6|110697.6|110727.1|110702.1|110730.7|110705.7|110722.6|110697.6|4
1735207090000|2024-12-26 09:58:10|110726.7|110701.7|110723.4|110698.4|110727.8|110702.8|110723.4|110698.4|4
1735207100000|2024-12-26 09:58:20|110723.7|110698.7|110726|110701|110730.5|110705.5|110721.8|110696.8|11
1735207110000|2024-12-26 09:58:30|110729.3|110704.3|110730.4|110705.4|110732.8|110707.8|110729.3|110704.3|6
1735207120000|2024-12-26 09:58:40|110729.4|110704.4|110730.2|110705.2|110732.6|110707.6|110726.9|110701.9|6
1735207130000|2024-12-26 09:58:50|110733.9|110708.9|110725.4|110700.4|110733.9|110708.9|110725.4|110700.4|8
1735207140000|2024-12-26 09:59:00|110729.1|110704.1|110724.4|110699.4|110729.1|110704.1|110724.4|110699.4|4
1735207150000|2024-12-26 09:59:10|110721.7|110696.7|110721.7|110696.7|110721.7|110696.7|110721.7|110696.7|1
1735207160000|2024-12-26 09:59:20|110724.4|110699.4|110722.4|110697.4|110724.4|110699.4|110719.1|110694.1|17
1735207170000|2024-12-26 09:59:30|110718.4|110693.4|110716.7|110691.7|110721.1|110696.1|110716.7|110691.7|11
1735207180000|2024-12-26 09:59:40|110720.1|110695.1|110719.8|110694.8|110725.9|110700.9|110719.8|110694.8|12
1735207190000|2024-12-26 09:59:50|110717.9|110692.9|110722.4|110697.4|110722.4|110697.4|110717.9|110692.9|3
1735207200000|2024-12-26 10:00:00|110724.1|110699.1|110724.1|110699.1|110724.1|110699.1|110724.1|110699.1|1
1735207210000|2024-12-26 10:00:10|110722.6|110697.6|110722.6|110697.6|110722.6|110697.6|110722.6|110697.6|1
1735207230000|2024-12-26 10:00:30|110724.1|110699.1|110726.5|110701.5|110727.3|110702.3|110724.1|110699.1|5
1735207240000|2024-12-26 10:00:40|110730|110705|110734.7|110709.7|110734.7|110709.7|110730|110705|3
1735207250000|2024-12-26 10:00:50|110732.7|110707.7|110732.7|110707.7|110732.7|110707.7|110732.7|110707.7|1
1735207260000|2024-12-26 10:01:00|110729.7|110704.7|110741.1|110716.1|110742.9|110717.9|110729.7|110704.7|9
1735207270000|2024-12-26 10:01:10|110737.9|110712.9|110726.5|110701.5|110738.4|110713.4|110726.5|110701.5|11
1735207280000|2024-12-26 10:01:20|110728.6|110703.6|110730.5|110705.5|110733.2|110708.2|110728.6|110703.6|10
1735207290000|2024-12-26 10:01:30|110732.7|110707.7|110732.5|110707.5|110738.7|110713.7|110731.9|110706.9|12
1735207300000|2024-12-26 10:01:40|110729.2|110704.2|110727.4|110702.4|110731.1|110706.1|110724.1|110699.1|11
1735207310000|2024-12-26 10:01:50|110726|110701|110732|110707|110732|110707|110724|110699|13
1735207320000|2024-12-26 10:02:00|110730.2|110705.2|110732.6|110707.6|110732.6|110707.6|110725.9|110700.9|8
1735207330000|2024-12-26 10:02:10|110729.1|110704.1|110721.4|110696.4|110732.1|110707.1|110721.4|110696.4|6
1735207340000|2024-12-26 10:02:20|110719.8|110694.8|110726.9|110701.9|110726.9|110701.9|110719.8|110694.8|10
1735207350000|2024-12-26 10:02:30|110724.8|110699.8|110723.4|110698.4|110724.8|110699.8|110720.3|110695.3|6
1735207360000|2024-12-26 10:02:40|110723.1|110698.1|110723.2|110698.2|110723.2|110698.2|110723.1|110698.1|2
1735207370000|2024-12-26 10:02:50|110721.5|110696.5|110728.3|110703.3|110728.3|110703.3|110721.5|110696.5|13
1735207380000|2024-12-26 10:03:00|110730.2|110705.2|110728.3|110703.3|110730.2|110705.2|110727.4|110702.4|4
1735207390000|2024-12-26 10:03:10|110723.3|110698.3|110727|110702|110727|110702|110723.3|110698.3|5
1735207410000|2024-12-26 10:03:30|110724.3|110699.3|110722.7|110697.7|110725.6|110700.6|110720.5|110695.5|7
1735207420000|2024-12-26 10:03:40|110724.9|110699.9|110727.6|110702.6|110732.9|110707.9|110724.7|110699.7|10
1735207430000|2024-12-26 10:03:50|110730.6|110705.6|110727.6|110702.6|110730.6|110705.6|110727.6|110702.6|2
1735207440000|2024-12-26 10:04:00|110724.5|110699.5|110723.7|110698.7|110726.2|110701.2|110720.9|110695.9|7
1735207450000|2024-12-26 10:04:10|110725.7|110700.7|110723.6|110698.6|110728|110703|110720.5|110695.5|7
1735207460000|2024-12-26 10:04:20|110725.5|110700.5|110723.7|110698.7|110725.5|110700.5|110723.7|110698.7|2
1735207470000|2024-12-26 10:04:30|110725.5|110700.5|110725.5|110700.5|110725.5|110700.5|110725.5|110700.5|1
1735207480000|2024-12-26 10:04:40|110723.5|110698.5|110723.5|110698.5|110723.6|110698.6|110723.5|110698.5|3
1735207510000|2024-12-26 10:05:10|110735|110685|110735.4|110685.4|110735.4|110685.4|110735|110685|2
1735207520000|2024-12-26 10:05:20|110735.5|110685.5|110734.9|110684.9|110735.5|110685.5|110734.9|110684.9|3
1735207530000|2024-12-26 10:05:30|110723.5|110698.5|110723.5|110698.5|110723.5|110698.5|110723.5|110698.5|1
1735207540000|2024-12-26 10:05:40|110720.5|110695.5|110723.5|110698.5|110723.5|110698.5|110720.5|110695.5|3
1735207550000|2024-12-26 10:05:50|110725.7|110700.7|110727.6|110702.6|110728.3|110703.3|110725.7|110700.7|6
1735207560000|2024-12-26 10:06:00|110723.9|110698.9|110726|110701|110726.4|110701.4|110721.8|110696.8|7
1735207570000|2024-12-26 10:06:10|110717.3|110692.3|110722.4|110697.4|110724.4|110699.4|110717.2|110692.2|10
1735207580000|2024-12-26 10:06:20|110724.3|110699.3|110726.3|110701.3|110726.3|110701.3|110724.3|110699.3|4
1735207590000|2024-12-26 10:06:30|110726.6|110701.6|110725.7|110700.7|110731.1|110706.1|110725.1|110700.1|14
1735207600000|2024-12-26 10:06:40|110727.9|110702.9|110725.5|110700.5|110730.5|110705.5|110723.1|110698.1|10
1735207610000|2024-12-26 10:06:50|110724.2|110699.2|110725.1|110700.1|110725.1|110700.1|110721.1|110696.1|7
1735207620000|2024-12-26 10:07:00|110725.6|110700.6|110728.1|110703.1|110732.6|110707.6|110725.6|110700.6|14
1735207630000|2024-12-26 10:07:10|110730.8|110705.8|110727.6|110702.6|110730.8|110705.8|110724.8|110699.8|13
1735207640000|2024-12-26 10:07:20|110725.6|110700.6|110725.6|110700.6|110725.7|110700.7|110723.2|110698.2|5
1735207650000|2024-12-26 10:07:30|110727.8|110702.8|110728|110703|110728|110703|110722.4|110697.4|4
1735207670000|2024-12-26 10:07:50|110732.8|110707.8|110725.5|110700.5|110735.7|110707.8|110723.3|110679|9
1735207680000|2024-12-26 10:08:00|110724.7|110699.7|110725.5|110700.5|110727.7|110702.7|110722.4|110697.4|4
1735207690000|2024-12-26 10:08:10|110723.5|110698.5|110726|110701|110726|110701|110723.5|110698.5|4
1735207700000|2024-12-26 10:08:20|110725.9|110700.9|110725.6|110700.6|110725.9|110700.9|110725.6|110700.6|2
1735207710000|2024-12-26 10:08:30|110727.6|110702.6|110727.6|110702.6|110730.2|110705.2|110727.6|110702.6|3
1735207720000|2024-12-26 10:08:40|110729.4|110704.4|110727|110702|110729.4|110704.4|110725.8|110700.8|6
1735207730000|2024-12-26 10:08:50|110725.3|110700.3|110723.9|110698.9|110725.3|110700.3|110718.2|110693.2|7
1735207740000|2024-12-26 10:09:00|110724.1|110699.1|110721.2|110696.2|110724.1|110699.1|110720.8|110695.8|8
1735207750000|2024-12-26 10:09:10|110724|110699|110723|110698|110725.4|110700.4|110723|110698|6
1735207760000|2024-12-26 10:09:20|110725.7|110700.7|110686.1|110661.1|110725.7|110700.7|110682.8|110657.8|8
1735207770000|2024-12-26 10:09:30|110697|110647|110697.7|110647.7|110699.2|110649.2|110696.7|110646.7|7
1735207780000|2024-12-26 10:09:40|110698|110648|110698.2|110648.2|110698.3|110648.3|110698|110648|3
1735207790000|2024-12-26 10:09:50|110698.1|110648.1|110700.3|110650.3|110701.9|110651.9|110691.5|110641.5|13
1735207800000|2024-12-26 10:10:00|110702.6|110652.6|110698.9|110648.9|110702.6|110652.6|110698.9|110648.9|3
1735207810000|2024-12-26 10:10:10|110698.8|110648.8|110683.6|110658.6|110700.3|110658.6|110683.6|110647.1|7
1735207820000|2024-12-26 10:10:20|110683.4|110658.4|110683.4|110658.4|110683.4|110658.4|110683.4|110658.4|1
1735207830000|2024-12-26 10:10:30|110685.4|110660.4|110684.5|110659.5|110690.4|110665.4|110681.7|110656.7|10
1735207840000|2024-12-26 10:10:40|110681.7|110656.7|110683|110658|110683.1|110658.1|110681.7|110656.7|3
1735207850000|2024-12-26 10:10:50|110685.4|110660.4|110681.1|110656.1|110690.2|110665.2|110679.2|110654.2|14
1735207860000|2024-12-26 10:11:00|110680.9|110655.9|110680.7|110655.7|110680.9|110655.9|110680.7|110655.7|2
1735207870000|2024-12-26 10:11:10|110683.9|110658.9|110681.9|110656.9|110691.5|110666.5|110681.8|110656.8|18
1735207880000|2024-12-26 10:11:20|110680.3|110655.3|110686.7|110661.7|110689|110664|110680.3|110655.3|11
1735207890000|2024-12-26 10:11:30|110688.6|110663.6|110686.3|110661.3|110688.6|110663.6|110686|110661|3
1735207900000|2024-12-26 10:11:40|110688.9|110663.9|110688.9|110663.9|110688.9|110663.9|110688.9|110663.9|1
1735207910000|2024-12-26 10:11:50|110688.8|110663.8|110690.3|110665.3|110690.4|110665.4|110688.8|110663.8|4
1735207920000|2024-12-26 10:12:00|110688.8|110663.8|110688|110663|110690.4|110665.4|110680.4|110655.4|10
1735207930000|2024-12-26 10:12:10|110690.9|110665.9|110688.3|110663.3|110690.9|110665.9|110688.3|110663.3|2
1735207940000|2024-12-26 10:12:20|110691|110666|110691|110666|110691|110666|110691|110666|1
1735207950000|2024-12-26 10:12:30|110688.1|110663.1|110682.3|110657.3|110688.1|110663.1|110679.4|110654.4|14
1735207960000|2024-12-26 10:12:40|110680.6|110655.6|110684.5|110659.5|110684.5|110659.5|110675|110650|12
1735207970000|2024-12-26 10:12:50|110686.9|110661.9|110687.1|110662.1|110689.6|110664.6|110686.9|110661.9|6
1735207980000|2024-12-26 10:13:00|110689.6|110664.6|110685.5|110660.5|110689.6|110664.6|110677.8|110652.8|14
1735208000000|2024-12-26 10:13:20|110686.3|110661.3|110681.5|110656.5|110688.1|110663.1|110681.2|110656.2|14
1735208010000|2024-12-26 10:13:30|110683.9|110658.9|110683.2|110658.2|110686|110661|110683.2|110658.2|3
1735208020000|2024-12-26 10:13:40|110686|110661|110686.8|110661.8|110686.8|110661.8|110683.2|110658.2|4
1735208030000|2024-12-26 10:13:50|110685.1|110660.1|110690.4|110665.4|110690.6|110665.6|110682.6|110657.6|9
1735208040000|2024-12-26 10:14:00|110690.6|110665.6|110685.5|110660.5|110690.6|110665.6|110682|110657|14
1735208050000|2024-12-26 10:14:10|110684|110659|110683.9|110658.9|110684.8|110659.8|110681.8|110656.8|5
1735208060000|2024-12-26 10:14:20|110687.1|110662.1|110684.5|110659.5|110687.1|110662.1|110683.4|110658.4|6
1735208070000|2024-12-26 10:14:30|110688|110663|110684.5|110659.5|110688|110663|110684.5|110659.5|4
1735208090000|2024-12-26 10:14:50|110695|110645|110694.5|110644.5|110695|110645|110694.5|110644.5|2
1735208100000|2024-12-26 10:15:00|110682.9|110657.9|110680.2|110655.2|110682.9|110657.9|110677.2|110652.2|8
1735208110000|2024-12-26 10:15:10|110680|110655|110684.6|110659.6|110685.3|110660.3|110678.4|110653.4|9
1735208120000|2024-12-26 10:15:20|110684.3|110659.3|110683|110658|110684.3|110659.3|110679.7|110654.7|9
1735208130000|2024-12-26 10:15:30|110684.4|110659.4|110678.7|110653.7|110684.4|110659.4|110664.2|110639.2|10
1735208140000|2024-12-26 10:15:40|110679.9|110654.9|110677|110652|110685.6|110660.6|110677|110652|13
1735208150000|2024-12-26 10:15:50|110677.5|110652.5|110677.3|110652.3|110677.9|110652.9|110676.5|110651.5|6
1735208160000|2024-12-26 10:16:00|110677.1|110652.1|110678.4|110653.4|110678.4|110653.4|110675.7|110650.7|6
1735208170000|2024-12-26 10:16:10|110678.3|110653.3|110678.5|110653.5|110678.5|110653.5|110678.3|110653.3|3
1735208180000|2024-12-26 10:16:20|110678.3|110653.3|110677.1|110652.1|110682.4|110657.4|110676.4|110651.4|9
1735208190000|2024-12-26 10:16:30|110677|110652|110679|110654|110679|110654|110676.9|110651.9|4
1735208200000|2024-12-26 10:16:40|110678.8|110653.8|110677.2|110652.2|110678.8|110653.8|110676.8|110651.8|5
1735208210000|2024-12-26 10:16:50|110677.1|110652.1|110677.9|110652.9|110681.1|110656.1|110677|110652|9
1735208220000|2024-12-26 10:17:00|110678.3|110653.3|110678.2|110653.2|110678.3|110653.3|110678.2|110653.2|2
1735208230000|2024-12-26 10:17:10|110678.1|110653.1|110680.8|110655.8|110682.9|110657.9|110678|110653|6
1735208240000|2024-12-26 10:17:20|110681.2|110656.2|110678.5|110653.5|110681.6|110656.6|110678.5|110653.5|6
1735208250000|2024-12-26 10:17:30|110677.2|110652.2|110685|110660|110685.3|110660.3|110677.2|110652.2|5
1735208260000|2024-12-26 10:17:40|110685.2|110660.2|110683.9|110658.9|110685.4|110660.4|110683.9|110658.9|5
1735208270000|2024-12-26 10:17:50|110684|110659|110684.2|110659.2|110684.2|110659.2|110684|110659|2
1735208280000|2024-12-26 10:18:00|110685.6|110660.6|110685.2|110660.2|110686.3|110661.3|110683.9|110658.9|8
1735208290000|2024-12-26 10:18:10|110685.3|110660.3|110687.6|110662.6|110687.6|110662.6|110685.3|110660.3|4
1735208300000|2024-12-26 10:18:20|110687.9|110662.9|110688.2|110663.2|110688.3|110663.3|110687.9|110662.9|3
1735208310000|2024-12-26 10:18:30|110688.3|110663.3|110688.4|110663.4|110688.4|110663.4|110688.3|110663.3|2
1735208320000|2024-12-26 10:18:40|110686.9|110661.9|110685.2|110660.2|110686.9|110661.9|110678.8|110653.8|11
1735208330000|2024-12-26 10:18:50|110686.1|110661.1|110685|110660|110686.1|110661.1|110685|110660|3
1735208340000|2024-12-26 10:19:00|110683.6|110658.6|110678.1|110653.1|110683.6|110658.6|110678.1|110653.1|5
1735208350000|2024-12-26 10:19:10|110678.5|110653.5|110677.2|110652.2|110678.9|110653.9|110677.1|110652.1|5
1735208360000|2024-12-26 10:19:20|110678.4|110653.4|110678.6|110653.6|110678.8|110653.8|110677.4|110652.4|5
1735208370000|2024-12-26 10:19:30|110678.2|110653.2|110678|110653|110680.8|110655.8|110676.4|110651.4|12
1735208380000|2024-12-26 10:19:40|110677.8|110652.8|110681.5|110656.5|110681.8|110656.8|110677.7|110652.7|8
1735208390000|2024-12-26 10:19:50|110681.2|110656.2|110681|110656|110681.2|110656.2|110681|110656|2
1735208400000|2024-12-26 10:20:00|110682.6|110657.6|110683.5|110658.5|110685|110660|110682.6|110657.6|5
1735208410000|2024-12-26 10:20:10|110683.1|110658.1|110682.7|110657.7|110683.1|110658.1|110682.7|110657.7|2
1735208420000|2024-12-26 10:20:20|110681.4|110656.4|110678.2|110653.2|110681.4|110656.4|110678.2|110653.2|3
1735208430000|2024-12-26 10:20:30|110678.3|110653.3|110678.5|110653.5|110678.5|110653.5|110678.3|110653.3|2
1735208450000|2024-12-26 10:20:50|110678.6|110653.6|110682.1|110657.1|110683.6|110658.6|110678.6|110653.6|6
1735208470000|2024-12-26 10:21:10|110682.3|110657.3|110683.6|110658.6|110685.7|110660.7|110682.3|110657.3|5
1735208480000|2024-12-26 10:21:20|110684.1|110659.1|110683.8|110658.8|110691.9|110666.9|110683.8|110658.8|10
1735208490000|2024-12-26 10:21:30|110684.3|110659.3|110683.7|110658.7|110684.3|110659.3|110683.7|110658.7|6
1735208500000|2024-12-26 10:21:40|110683.9|110658.9|110683.8|110658.8|110683.9|110658.9|110683.7|110658.7|3
1735208510000|2024-12-26 10:21:50|110684|110659|110684|110659|110684|110659|110684|110659|1
1735208520000|2024-12-26 10:22:00|110696|110646|110675.1|110650.1|110696|110658.3|110674.2|110646|14
1735208530000|2024-12-26 10:22:10|110687.1|110637.1|110687|110637|110687.1|110637.1|110686.7|110636.7|4
1735208540000|2024-12-26 10:22:20|110688.5|110638.5|110683.4|110633.4|110688.5|110638.5|110683.2|110633.2|6
1735208550000|2024-12-26 10:22:30|110684.6|110634.6|110684.6|110634.6|110684.6|110634.6|110684.6|110634.6|1
1735208560000|2024-12-26 10:22:40|110684.7|110634.7|110684.9|110634.9|110684.9|110634.9|110682.8|110632.8|5
1735208570000|2024-12-26 10:22:50|110684.8|110634.8|110684.4|110634.4|110684.8|110634.8|110684.1|110634.1|6
1735208580000|2024-12-26 10:23:00|110684.3|110634.3|110684.3|110634.3|110684.3|110634.3|110684.1|110634.1|3
1735208590000|2024-12-26 10:23:10|110684.4|110634.4|110685.1|110635.1|110688.7|110638.7|110683.5|110633.5|10
1735208600000|2024-12-26 10:23:20|110685.7|110635.7|110688.7|110638.7|110688.7|110638.7|110685.7|110635.7|7
1735208610000|2024-12-26 10:23:30|110687.1|110637.1|110688.9|110638.9|110688.9|110638.9|110684.5|110634.5|6
1735208620000|2024-12-26 10:23:40|110688.8|110638.8|110675.9|110650.9|110688.8|110651.5|110675.9|110638.3|6
1735208630000|2024-12-26 10:23:50|110676|110651|110676|110651|110676|110651|110676|110651|1
1735208640000|2024-12-26 10:24:00|110687.4|110637.4|110688.2|110638.2|110688.2|110638.2|110687.4|110637.4|4
1735208650000|2024-12-26 10:24:10|110690.5|110640.5|110690.5|110640.5|110690.5|110640.5|110690.5|110640.5|1
1735208660000|2024-12-26 10:24:20|110690.8|110640.8|110676.7|110651.7|110691.4|110653.9|110673.2|110640.8|10
1735208670000|2024-12-26 10:24:30|110674.6|110649.6|110676.2|110651.2|110677.5|110652.5|110674.6|110649.6|5
1735208680000|2024-12-26 10:24:40|110677.6|110652.6|110677.3|110652.3|110677.6|110652.6|110675.9|110650.9|7
1735208690000|2024-12-26 10:24:50|110678.7|110653.7|110680.3|110655.3|110680.3|110655.3|110678.5|110653.5|6
1735208700000|2024-12-26 10:25:00|110680.7|110655.7|110681.1|110656.1|110681.1|110656.1|110680.7|110655.7|2
1735208710000|2024-12-26 10:25:10|110682.4|110657.4|110682.4|110657.4|110682.4|110657.4|110682.4|110657.4|1
1735208720000|2024-12-26 10:25:20|110682.3|110657.3|110676.4|110651.4|110682.3|110657.3|110672.3|110647.3|5
1735208730000|2024-12-26 10:25:30|110675.9|110650.9|110675.6|110650.6|110676|110651|110675.6|110650.6|3
1735208740000|2024-12-26 10:25:40|110675.3|110650.3|110677.4|110652.4|110677.4|110652.4|110675.2|110650.2|5
1735208750000|2024-12-26 10:25:50|110677.3|110652.3|110678.3|110653.3|110678.8|110653.8|110677.2|110652.2|5
1735208760000|2024-12-26 10:26:00|110677.5|110652.5|110674.6|110649.6|110677.8|110652.8|110674.2|110649.2|8
1735208770000|2024-12-26 10:26:10|110675.8|110650.8|110672.6|110647.6|110676.5|110651.5|110671|110646|8
1735208780000|2024-12-26 10:26:20|110672.9|110647.9|110676.7|110651.7|110678|110653|110672.9|110647.9|7
1735208790000|2024-12-26 10:26:30|110675.8|110650.8|110676.6|110651.6|110676.8|110651.8|110675.8|110650.8|4
1735208810000|2024-12-26 10:26:50|110676.4|110651.4|110676.2|110651.2|110676.4|110651.4|110676.2|110651.2|2
1735208820000|2024-12-26 10:27:00|110687.1|110637.1|110675.7|110650.7|110687.2|110650.7|110673.7|110637.1|5
1735208830000|2024-12-26 10:27:10|110676.1|110651.1|110675.4|110650.4|110678|110653|110671.5|110646.5|14
1735208840000|2024-12-26 10:27:20|110675.6|110650.6|110673.6|110648.6|110675.6|110650.6|110670.9|110645.9|6
1735208850000|2024-12-26 10:27:30|110674.9|110649.9|110675.2|110650.2|110676.8|110651.8|110674.9|110649.9|6
1735208870000|2024-12-26 10:27:50|110675|110650|110675.7|110650.7|110675.9|110650.9|110673.3|110648.3|11
1735208880000|2024-12-26 10:28:00|110676.3|110651.3|110675.8|110650.8|110676.9|110651.9|110675.8|110650.8|8
1735208890000|2024-12-26 10:28:10|110676.2|110651.2|110676.8|110651.8|110676.8|110651.8|110676.2|110651.2|4
1735208900000|2024-12-26 10:28:20|110676.9|110651.9|110674.8|110649.8|110676.9|110651.9|110671.3|110646.3|6
1735208910000|2024-12-26 10:28:30|110673.5|110648.5|110670.9|110645.9|110675.3|110650.3|110666.7|110641.7|8
1735208920000|2024-12-26 10:28:40|110668.6|110643.6|110669.8|110644.8|110669.8|110644.8|110666.3|110641.3|11
1735208940000|2024-12-26 10:29:00|110669.7|110644.7|110671.4|110646.4|110671.4|110646.4|110668.4|110643.4|11
1735208950000|2024-12-26 10:29:10|110671.5|110646.5|110671.2|110646.2|110671.5|110646.5|110669.2|110644.2|3
1735208960000|2024-12-26 10:29:20|110670.2|110645.2|110670.2|110645.2|110671.2|110646.2|110670.2|110645.2|7
1735208970000|2024-12-26 10:29:30|110668.6|110643.6|110668.1|110643.1|110670.5|110645.5|110665.8|110640.8|9
1735208980000|2024-12-26 10:29:40|110668.6|110643.6|110668.2|110643.2|110669|110644|110668.2|110643.2|4
1735208990000|2024-12-26 10:29:50|110668.7|110643.7|110670.2|110645.2|110670.3|110645.3|110668.7|110643.7|3
1735209000000|2024-12-26 10:30:00|110668.7|110643.7|110648.3|110623.3|110672|110647|110647|110622|19
1735209010000|2024-12-26 10:30:10|110648.2|110623.2|110648.7|110623.7|110648.7|110623.7|110648.1|110623.1|4
1735209020000|2024-12-26 10:30:20|110648.6|110623.6|110650.6|110625.6|110651.6|110626.6|110647.9|110622.9|11
1735209030000|2024-12-26 10:30:30|110649.6|110624.6|110647.7|110622.7|110649.6|110624.6|110647.3|110622.3|8
1735209040000|2024-12-26 10:30:40|110647.9|110622.9|110645.3|110620.3|110650.5|110625.5|110644.5|110619.5|15
1735209050000|2024-12-26 10:30:50|110646|110621|110646.6|110621.6|110646.6|110621.6|110646|110621|2
1735209060000|2024-12-26 10:31:00|110646|110621|110644.4|110619.4|110646|110621|110644.1|110619.1|6
1735209070000|2024-12-26 10:31:10|110644.5|110619.5|110643.9|110618.9|110644.5|110619.5|110642.7|110617.7|5
1735209080000|2024-12-26 10:31:20|110644.3|110619.3|110646.3|110621.3|110646.3|110621.3|110644.3|110619.3|5
1735209090000|2024-12-26 10:31:30|110644.9|110619.9|110642.6|110617.6|110646.5|110621.5|110640.3|110615.3|16
1735209100000|2024-12-26 10:31:40|110644.3|110619.3|110644.5|110619.5|110646.5|110621.5|110644.3|110619.3|11
1735209110000|2024-12-26 10:31:50|110644.4|110619.4|110644.4|110619.4|110644.4|110619.4|110644.4|110619.4|1
1735209120000|2024-12-26 10:32:00|110645|110620|110645.5|110620.5|110645.8|110620.8|110641.5|110616.5|8
1735209130000|2024-12-26 10:32:10|110642.4|110617.4|110645.6|110620.6|110646.4|110621.4|110642.4|110617.4|9
1735209140000|2024-12-26 10:32:20|110645.7|110620.7|110645.2|110620.2|110646.9|110621.9|110642.9|110617.9|5
1735209150000|2024-12-26 10:32:30|110644.9|110619.9|110645.7|110620.7|110645.7|110620.7|110644.6|110619.6|4
1735209160000|2024-12-26 10:32:40|110646.9|110621.9|110645.7|110620.7|110646.9|110621.9|110645.7|110620.7|5
1735209170000|2024-12-26 10:32:50|110645.9|110620.9|110645.8|110620.8|110646|110621|110641.1|110616.1|10
1735209180000|2024-12-26 10:33:00|110645.7|110620.7|110644.8|110619.8|110646.3|110621.3|110643.3|110618.3|7
1735209190000|2024-12-26 10:33:10|110644.7|110619.7|110644.8|110619.8|110644.8|110619.8|110644.7|110619.7|2
1735209200000|2024-12-26 10:33:20|110644.6|110619.6|110645.7|110620.7|110645.7|110620.7|110643.1|110618.1|6
1735209210000|2024-12-26 10:33:30|110645.5|110620.5|110643.2|110618.2|110645.5|110620.5|110643.2|110618.2|6
1735209220000|2024-12-26 10:33:40|110643|110618|110643.3|110618.3|110643.6|110618.6|110642.9|110617.9|6
1735209230000|2024-12-26 10:33:50|110643.4|110618.4|110644.8|110619.8|110644.8|110619.8|110643.4|110618.4|3
1735209240000|2024-12-26 10:34:00|110644.9|110619.9|110643.7|110618.7|110644.9|110619.9|110639.3|110614.3|9
1735209250000|2024-12-26 10:34:10|110643.4|110618.4|110643.6|110618.6|110643.6|110618.6|110643.4|110618.4|2
1735209260000|2024-12-26 10:34:20|110641.6|110616.6|110626.7|110601.7|110641.6|110616.6|110624.1|110599.1|14
1735209270000|2024-12-26 10:34:30|110626.6|110601.6|110628.3|110603.3|110628.4|110603.4|110626.6|110601.6|7
1735209280000|2024-12-26 10:34:40|110628.6|110603.6|110627.7|110602.7|110628.9|110603.9|110624.4|110599.4|8
1735209300000|2024-12-26 10:35:00|110629.1|110604.1|110630.2|110605.2|110630.2|110605.2|110628.2|110603.2|7
1735209320000|2024-12-26 10:35:20|110630.1|110605.1|110628.2|110603.2|110630.4|110605.4|110627.2|110602.2|7
1735209330000|2024-12-26 10:35:30|110628.5|110603.5|110628.7|110603.7|110628.8|110603.8|110628.5|110603.5|3
1735209340000|2024-12-26 10:35:40|110628.6|110603.6|110630.9|110605.9|110630.9|110605.9|110628.5|110603.5|7
1735209350000|2024-12-26 10:35:50|110630.8|110605.8|110629.4|110604.4|110630.8|110605.8|110628.2|110603.2|5
1735209360000|2024-12-26 10:36:00|110628.9|110603.9|110629.8|110604.8|110630.5|110605.5|110628.5|110603.5|8
1735209370000|2024-12-26 10:36:10|110628.2|110603.2|110628.5|110603.5|110628.5|110603.5|110624.9|110599.9|5
1735209380000|2024-12-26 10:36:20|110630|110605|110630.2|110605.2|110630.2|110605.2|110627.3|110602.3|7
1735209390000|2024-12-26 10:36:30|110628.8|110603.8|110627.4|110602.4|110628.8|110603.8|110627.4|110602.4|2
1735209400000|2024-12-26 10:36:40|110625.8|110600.8|110637.6|110587.6|110640.3|110604.3|110623|110582.8|21
1735209410000|2024-12-26 10:36:50|110637.8|110587.8|110638.3|110588.3|110639.2|110589.2|110635.9|110585.9|7
1735209420000|2024-12-26 10:37:00|110638.5|110588.5|110640.7|110590.7|110641.9|110591.9|110638.4|110588.4|12
1735209430000|2024-12-26 10:37:10|110640.9|110590.9|110640.6|110590.6|110640.9|110590.9|110638.3|110588.3|5
1735209440000|2024-12-26 10:37:20|110640.4|110590.4|110641.3|110591.3|110641.6|110591.6|110637.1|110587.1|14
1735209450000|2024-12-26 10:37:30|110640.9|110590.9|110640.2|110590.2|110641.1|110591.1|110639.4|110589.4|6
1735209460000|2024-12-26 10:37:40|110640.5|110590.5|110640.6|110590.6|110640.6|110590.6|110635.6|110585.6|23
1735209470000|2024-12-26 10:37:50|110639.1|110589.1|110639.2|110589.2|110640.7|110590.7|110637.6|110587.6|14
1735209480000|2024-12-26 10:38:00|110639|110589|110638.7|110588.7|110639|110589|110638.2|110588.2|9
1735209490000|2024-12-26 10:38:10|110637.1|110587.1|110638.5|110588.5|110639.8|110589.8|110631.7|110581.7|14
1735209500000|2024-12-26 10:38:20|110638.7|110588.7|110637|110587|110639|110589|110636|110586|10
1735209510000|2024-12-26 10:38:30|110638.1|110588.1|110639.4|110589.4|110639.8|110589.8|110636.8|110586.8|13
1735209520000|2024-12-26 10:38:40|110638.3|110588.3|110625.6|110600.6|110638.8|110600.9|110624.8|110587.7|12
1735209530000|2024-12-26 10:38:50|110626.9|110601.9|110626.2|110601.2|110627|110602|110626.2|110601.2|7
1735209540000|2024-12-26 10:39:00|110627|110602|110631.7|110606.7|110632.7|110607.7|110627|110602|19
1735209550000|2024-12-26 10:39:10|110631.6|110606.6|110630.1|110605.1|110633.1|110608.1|110630.1|110605.1|7
1735209560000|2024-12-26 10:39:20|110629.7|110604.7|110629.2|110604.2|110629.7|110604.7|110629.2|110604.2|2
1735209570000|2024-12-26 10:39:30|110631|110606|110627.8|110602.8|110631|110606|110626.9|110601.9|4
1735209580000|2024-12-26 10:39:40|110629.2|110604.2|110629.2|110604.2|110629.2|110604.2|110627.8|110602.8|8
1735209600000|2024-12-26 10:40:00|110630.2|110605.2|110632.8|110607.8|110634|110609|110630.2|110605.2|17
1735209610000|2024-12-26 10:40:10|110631.2|110606.2|110635.9|110610.9|110637.3|110612.3|110631.2|110606.2|16
1735209620000|2024-12-26 10:40:20|110637.8|110612.8|110636.4|110611.4|110637.8|110612.8|110636.4|110611.4|2
1735209630000|2024-12-26 10:40:30|110636.9|110611.9|110645|110620|110646|110621|110636.9|110611.9|12
1735209640000|2024-12-26 10:40:40|110644.9|110619.9|110644.9|110619.9|110644.9|110619.9|110644.9|110619.9|1
1735209650000|2024-12-26 10:40:50|110644.6|110619.6|110630.4|110605.4|110644.6|110619.6|110628.9|110603.9|8
1735209660000|2024-12-26 10:41:00|110631.8|110606.8|110631.7|110606.7|110632.5|110607.5|110631.7|110606.7|6
1735209670000|2024-12-26 10:41:10|110631.8|110606.8|110631.8|110606.8|110633.4|110608.4|110631.8|110606.8|4
1735209680000|2024-12-26 10:41:20|110633.2|110608.2|110638.7|110613.7|110640.2|110615.2|110630.6|110605.6|14
1735209690000|2024-12-26 10:41:30|110640|110615|110640.3|110615.3|110641.3|110616.3|110637.4|110612.4|10
1735209700000|2024-12-26 10:41:40|110640.2|110615.2|110640.4|110615.4|110640.4|110615.4|110640|110615|4
1735209710000|2024-12-26 10:41:50|110640.3|110615.3|110640.4|110615.4|110640.4|110615.4|110640.2|110615.2|4
1735209720000|2024-12-26 10:42:00|110640.3|110615.3|110638.9|110613.9|110643|110618|110638.9|110613.9|5
1735209730000|2024-12-26 10:42:10|110637.1|110612.1|110636.4|110611.4|110637.1|110612.1|110636.3|110611.3|3
1735209740000|2024-12-26 10:42:20|110636.3|110611.3|110636.1|110611.1|110636.3|110611.3|110636.1|110611.1|3
1735209750000|2024-12-26 10:42:30|110636.2|110611.2|110634.2|110609.2|110636.2|110611.2|110634.2|110609.2|6
1735209760000|2024-12-26 10:42:40|110634.3|110609.3|110627.2|110602.2|110634.6|110609.6|110625.9|110600.9|10
1735209770000|2024-12-26 10:42:50|110627|110602|110628.6|110603.6|110628.6|110603.6|110626.8|110601.8|5
1735209780000|2024-12-26 10:43:00|110630.1|110605.1|110635.1|110610.1|110636.7|110611.7|110630.1|110605.1|3
1735209790000|2024-12-26 10:43:10|110633.1|110608.1|110634.7|110609.7|110635.1|110610.1|110633.1|110608.1|4
1735209800000|2024-12-26 10:43:20|110636.1|110611.1|110638.6|110613.6|110639.2|110614.2|110636.1|110611.1|6
1735209810000|2024-12-26 10:43:30|110638.8|110613.8|110638.4|110613.4|110640.4|110615.4|110636.9|110611.9|8
1735209820000|2024-12-26 10:43:40|110638.3|110613.3|110637.9|110612.9|110638.4|110613.4|110637.9|110612.9|4
1735209830000|2024-12-26 10:43:50|110637.8|110612.8|110628.9|110603.9|110637.9|110612.9|110619|110594|11
1735209840000|2024-12-26 10:44:00|110628.6|110603.6|110631.8|110606.8|110632|110607|110626.9|110601.9|9
1735209850000|2024-12-26 10:44:10|110630|110605|110630.5|110605.5|110630.5|110605.5|110626.2|110601.2|9
1735209860000|2024-12-26 10:44:20|110630|110605|110630.4|110605.4|110630.4|110605.4|110629.2|110604.2|5
1735209870000|2024-12-26 10:44:30|110630.3|110605.3|110627.2|110602.2|110630.3|110605.3|110625.7|110600.7|9
1735209890000|2024-12-26 10:44:50|110627.4|110602.4|110627.7|110602.7|110627.7|110602.7|110627.4|110602.4|2
1735209900000|2024-12-26 10:45:00|110629.1|110604.1|110629.3|110604.3|110631.2|110606.2|110624.6|110599.6|20
1735209910000|2024-12-26 10:45:10|110630.8|110605.8|110638.2|110613.2|110638.2|110613.2|110630.8|110605.8|5
1735209920000|2024-12-26 10:45:20|110640.3|110615.3|110640.1|110615.1|110643.8|110618.8|110638.7|110613.7|8
1735209930000|2024-12-26 10:45:30|110640.4|110615.4|110640.7|110615.7|110640.7|110615.7|110640.4|110615.4|3
1735209940000|2024-12-26 10:45:40|110640.6|110615.6|110638.7|110613.7|110640.6|110615.6|110636.7|110611.7|16
1735209950000|2024-12-26 10:45:50|110639.1|110614.1|110640|110615|110640|110615|110638.6|110613.6|4
1735209960000|2024-12-26 10:46:00|110639.7|110614.7|110646.3|110621.3|110648.4|110623.4|110638.7|110613.7|14
1735209970000|2024-12-26 10:46:10|110646.6|110621.6|110645.6|110620.6|110646.8|110621.8|110645.6|110620.6|3
1735209980000|2024-12-26 10:46:20|110645.5|110620.5|110634.1|110609.1|110645.5|110620.5|110634.1|110609.1|4
1735209990000|2024-12-26 10:46:30|110635.9|110610.9|110635.7|110610.7|110638.3|110613.3|110635.7|110610.7|6
1735210000000|2024-12-26 10:46:40|110637.8|110612.8|110633.9|110608.9|110638.9|110613.9|110630|110605|10
1735210010000|2024-12-26 10:46:50|110633.4|110608.4|110637|110612|110637.1|110612.1|110633.4|110608.4|6
1735210020000|2024-12-26 10:47:00|110637.1|110612.1|110637.1|110612.1|110637.1|110612.1|110637.1|110612.1|1
1735210030000|2024-12-26 10:47:10|110638.7|110613.7|110643.3|110618.3|110649.5|110624.5|110638.7|110613.7|6
1735210040000|2024-12-26 10:47:20|110642.5|110617.5|110642.3|110617.3|110642.5|110617.5|110641.8|110616.8|4
1735210050000|2024-12-26 10:47:30|110642.4|110617.4|110642.5|110617.5|110642.5|110617.5|110642.4|110617.4|2
1735210060000|2024-12-26 10:47:40|110640.6|110615.6|110640.9|110615.9|110642|110617|110638.6|110613.6|7
1735210070000|2024-12-26 10:47:50|110636.7|110611.7|110638.1|110613.1|110639.6|110614.6|110636.7|110611.7|4
1735210080000|2024-12-26 10:48:00|110638.6|110613.6|110639.2|110614.2|110639.2|110614.2|110638.6|110613.6|2
1735210090000|2024-12-26 10:48:10|110638.6|110613.6|110633.3|110608.3|110639.7|110614.7|110631.9|110606.9|14
1735210100000|2024-12-26 10:48:20|110633.8|110608.8|110636.3|110611.3|110637|110612|110629.4|110604.4|12
1735210110000|2024-12-26 10:48:30|110634.6|110609.6|110635.7|110610.7|110635.7|110610.7|110631.5|110606.5|4
1735210120000|2024-12-26 10:48:40|110633.1|110608.1|110633.2|110608.2|110634.1|110609.1|110625.9|110600.9|7
1735210130000|2024-12-26 10:48:50|110634.7|110609.7|110634.1|110609.1|110636.3|110611.3|110631.6|110606.6|8
1735210140000|2024-12-26 10:49:00|110634|110609|110636.8|110611.8|110636.9|110611.9|110634|110609|21
1735210150000|2024-12-26 10:49:10|110633.7|110608.7|110640.6|110615.6|110641.3|110616.3|110633.7|110608.7|7
1735210160000|2024-12-26 10:49:20|110639.4|110614.4|110639.3|110614.3|110640.2|110615.2|110637|110612|7
1735210170000|2024-12-26 10:49:30|110638.9|110613.9|110638.4|110613.4|110638.9|110613.9|110638.4|110613.4|2
1735210180000|2024-12-26 10:49:40|110639.8|110614.8|110640.6|110615.6|110642.7|110617.7|110638.1|110613.1|10
1735210190000|2024-12-26 10:49:50|110642|110617|110641.7|110616.7|110642.1|110617.1|110640|110615|8
1735210200000|2024-12-26 10:50:00|110644.2|110619.2|110639.3|110614.3|110644.2|110619.2|110635.9|110610.9|8
1735210210000|2024-12-26 10:50:10|110633.4|110608.4|110629.8|110604.8|110633.4|110608.4|110625|110600|17
1735210220000|2024-12-26 10:50:20|110631.7|110606.7|110629.8|110604.8|110635.1|110610.1|110629.8|110604.8|16
1735210230000|2024-12-26 10:50:30|110630|110605|110631.9|110606.9|110635.1|110610.1|110630|110605|9
1735210240000|2024-12-26 10:50:40|110629.6|110604.6|110628|110603|110632.4|110607.4|110627.3|110602.3|23
1735210250000|2024-12-26 10:50:50|110629.5|110604.5|110629.5|110604.5|110633.4|110608.4|110627.9|110602.9|11
1735210260000|2024-12-26 10:51:00|110631|110606|110631|110606|110631|110606|110629.2|110604.2|6
1735210270000|2024-12-26 10:51:10|110629.3|110604.3|110633.5|110608.5|110635.1|110610.1|110629.3|110604.3|14
1735210280000|2024-12-26 10:51:20|110629.2|110604.2|110631.4|110606.4|110633|110608|110629.2|110604.2|16
1735210290000|2024-12-26 10:51:30|110632.6|110607.6|110632|110607|110636.1|110611.1|110629.2|110604.2|10
1735210300000|2024-12-26 10:51:40|110634|110609|110632.4|110607.4|110636.9|110611.9|110629|110604|18
1735210310000|2024-12-26 10:51:50|110632.1|110607.1|110633.9|110608.9|110633.9|110608.9|110632.1|110607.1|11
1735210320000|2024-12-26 10:52:00|110634.1|110609.1|110633.5|110608.5|110635.8|110610.8|110632.1|110607.1|18
1735210330000|2024-12-26 10:52:10|110634.6|110609.6|110631.4|110606.4|110635.2|110610.2|110629.3|110604.3|13
1735210340000|2024-12-26 10:52:20|110632.9|110607.9|110630.1|110605.1|110632.9|110607.9|110626.5|110601.5|9
1735210350000|2024-12-26 10:52:30|110629.1|110604.1|110627.1|110602.1|110630.1|110605.1|110626.3|110601.3|19
1735210360000|2024-12-26 10:52:40|110628.5|110603.5|110627.8|110602.8|110628.5|110603.5|110624.4|110599.4|15
1735210370000|2024-12-26 10:52:50|110628.3|110603.3|110629|110604|110629.8|110604.8|110625.7|110600.7|9
1735210380000|2024-12-26 10:53:00|110629.3|110604.3|110629.3|110604.3|110629.3|110604.3|110629|110604|3
1735210390000|2024-12-26 10:53:10|110629|110604|110629|110604|110629|110604|110627.4|110602.4|6
1735210400000|2024-12-26 10:53:20|110641.1|110591.1|110641.1|110591.1|110641.1|110591.1|110641.1|110591.1|1
1735210410000|2024-12-26 10:53:30|110641.2|110591.2|110629.4|110604.4|110643.3|110607|110629.4|110591.2|5
1735210420000|2024-12-26 10:53:40|110630.6|110605.6|110635.3|110610.3|110635.3|110610.3|110630.1|110605.1|8
1735210430000|2024-12-26 10:53:50|110633.4|110608.4|110632.9|110607.9|110633.4|110608.4|110629.8|110604.8|6
1735210440000|2024-12-26 10:54:00|110633|110608|110634.4|110609.4|110634.4|110609.4|110629.1|110604.1|10
1735210450000|2024-12-26 10:54:10|110634.1|110609.1|110630.7|110605.7|110634.1|110609.1|110626.5|110601.5|7
1735210460000|2024-12-26 10:54:20|110632.9|110607.9|110630.7|110605.7|110632.9|110607.9|110625.5|110600.5|20
1735210470000|2024-12-26 10:54:30|110631|110606|110631.8|110606.8|110635|110610|110628|110603|12
1735210480000|2024-12-26 10:54:40|110633.1|110608.1|110629.4|110604.4|110633.2|110608.2|110624.6|110599.6|11
1735210490000|2024-12-26 10:54:50|110629.2|110604.2|110631|110606|110633.2|110608.2|110625.9|110600.9|17
1735210500000|2024-12-26 10:55:00|110633.2|110608.2|110626.5|110601.5|110633.2|110608.2|110624.8|110599.8|11
1735210510000|2024-12-26 10:55:10|110626.3|110601.3|110626.2|110601.2|110626.3|110601.3|110626.2|110601.2|2
1735210520000|2024-12-26 10:55:20|110626.3|110601.3|110623.9|110598.9|110626.4|110601.4|110623.9|110598.9|9
1735210550000|2024-12-26 10:55:50|110622.1|110597.1|110622.4|110597.4|110622.4|110597.4|110620.2|110595.2|5
1735210560000|2024-12-26 10:56:00|110622.8|110597.8|110623.6|110598.6|110623.6|110598.6|110622.8|110597.8|4
1735210580000|2024-12-26 10:56:20|110636.2|110586.2|110636.1|110586.1|110636.2|110586.2|110636.1|110586.1|2
1735210590000|2024-12-26 10:56:30|110636.4|110586.4|110636.6|110586.6|110636.6|110586.6|110636.4|110586.4|2
1735210600000|2024-12-26 10:56:40|110636.5|110586.5|110622.9|110597.9|110636.5|110597.9|110622.9|110585.7|5
1735210610000|2024-12-26 10:56:50|110622.8|110597.8|110620.7|110595.7|110622.8|110597.8|110620.7|110595.7|7
1735210620000|2024-12-26 10:57:00|110620.8|110595.8|110620.7|110595.7|110622|110597|110620.7|110595.7|4
1735210630000|2024-12-26 10:57:10|110622.4|110597.4|110621.7|110596.7|110622.8|110597.8|110621.1|110596.1|6
1735210640000|2024-12-26 10:57:20|110621.6|110596.6|110621.1|110596.1|110623.8|110598.8|110621.1|110596.1|8
1735210650000|2024-12-26 10:57:30|110620.9|110595.9|110623.8|110598.8|110623.8|110598.8|110620.7|110595.7|6
1735210660000|2024-12-26 10:57:40|110623.9|110598.9|110624.1|110599.1|110624.1|110599.1|110623.9|110598.9|3
1735210670000|2024-12-26 10:57:50|110624|110599|110623.8|110598.8|110624|110599|110623.8|110598.8|2
1735210680000|2024-12-26 10:58:00|110624.2|110599.2|110626.1|110601.1|110626.1|110601.1|110624.2|110599.2|2
1735210710000|2024-12-26 10:58:30|110627.9|110602.9|110627.9|110602.9|110627.9|110602.9|110627.9|110602.9|1
1735210720000|2024-12-26 10:58:40|110626.9|110601.9|110626.9|110601.9|110626.9|110601.9|110626.9|110601.9|1
1735210730000|2024-12-26 10:58:50|110627.2|110602.2|110625.8|110600.8|110627.5|110602.5|110624.6|110599.6|8
1735210740000|2024-12-26 10:59:00|110625.5|110600.5|110625.2|110600.2|110625.6|110600.6|110624.8|110599.8|8
1735210750000|2024-12-26 10:59:10|110625|110600|110624.9|110599.9|110628.7|110603.7|110623.8|110598.8|8
1735210760000|2024-12-26 10:59:20|110625|110600|110625.4|110600.4|110627.3|110602.3|110624.2|110599.2|9
1735210770000|2024-12-26 10:59:30|110627.4|110602.4|110633.5|110608.5|110633.7|110608.7|110627.4|110602.4|14
1735210780000|2024-12-26 10:59:40|110632.8|110607.8|110633.7|110608.7|110634|110609|110632.4|110607.4|6
1735210790000|2024-12-26 10:59:50|110632.6|110607.6|110635.3|110610.3|110635.3|110610.3|110632.6|110607.6|7
1735210800000|2024-12-26 11:00:00|110635.4|110610.4|110635.4|110610.4|110635.6|110610.6|110632.6|110607.6|5
1735210810000|2024-12-26 11:00:10|110635.2|110610.2|110637.4|110612.4|110638.1|110613.1|110630.9|110605.9|12
1735210820000|2024-12-26 11:00:20|110636.1|110611.1|110636.5|110611.5|110637.1|110612.1|110634.1|110609.1|9
1735210830000|2024-12-26 11:00:30|110636.3|110611.3|110636.1|110611.1|110636.3|110611.3|110636.1|110611.1|3
1735210840000|2024-12-26 11:00:40|110636.3|110611.3|110636.6|110611.6|110636.6|110611.6|110636.3|110611.3|2
1735210850000|2024-12-26 11:00:50|110637.9|110612.9|110636.4|110611.4|110637.9|110612.9|110636.4|110611.4|3
1735210860000|2024-12-26 11:01:00|110635.1|110610.1|110636.2|110611.2|110639.1|110614.1|110632.1|110607.1|13
1735210870000|2024-12-26 11:01:10|110635.9|110610.9|110630.9|110605.9|110635.9|110610.9|110630.9|110605.9|6
1735210880000|2024-12-26 11:01:20|110630.7|110605.7|110632.9|110607.9|110635.8|110610.8|110630.6|110605.6|8
1735210890000|2024-12-26 11:01:30|110632.8|110607.8|110630.8|110605.8|110632.8|110607.8|110627.8|110602.8|6
1735210900000|2024-12-26 11:01:40|110630.7|110605.7|110632.3|110607.3|110637.2|110612.2|110630.7|110605.7|7
1735210910000|2024-12-26 11:01:50|110633.6|110608.6|110630.7|110605.7|110633.6|110608.6|110626.6|110601.6|12
1735210920000|2024-12-26 11:02:00|110629.6|110604.6|110630.7|110605.7|110630.7|110605.7|110627.4|110602.4|25
1735210930000|2024-12-26 11:02:10|110630.9|110605.9|110636.1|110611.1|110637|110612|110630.9|110605.9|10
1735210940000|2024-12-26 11:02:20|110636.2|110611.2|110635.4|110610.4|110636.3|110611.3|110633.3|110608.3|5
1735210950000|2024-12-26 11:02:30|110631.3|110606.3|110633|110608|110635.7|110610.7|110631.3|110606.3|8
1735210960000|2024-12-26 11:02:40|110634.2|110609.2|110641.5|110616.5|110642.9|110617.9|110634.2|110609.2|13
1735210970000|2024-12-26 11:02:50|110641.4|110616.4|110642.8|110617.8|110642.8|110617.8|110641.4|110616.4|4
1735210980000|2024-12-26 11:03:00|110641.4|110616.4|110641.3|110616.3|110644|110619|110639.5|110614.5|11
1735210990000|2024-12-26 11:03:10|110640.2|110615.2|110641.5|110616.5|110641.5|110616.5|110639.6|110614.6|3
1735211000000|2024-12-26 11:03:20|110640.9|110615.9|110641.2|110616.2|110641.7|110616.7|110640.3|110615.3|5
1735211010000|2024-12-26 11:03:30|110640.7|110615.7|110638.8|110613.8|110640.7|110615.7|110635.9|110610.9|6
1735211020000|2024-12-26 11:03:40|110640|110615|110640|110615|110641.9|110616.9|110638.7|110613.7|5
1735211030000|2024-12-26 11:03:50|110640.2|110615.2|110642.6|110617.6|110644.1|110619.1|110640.2|110615.2|10
1735211040000|2024-12-26 11:04:00|110644.1|110619.1|110645.1|110620.1|110646.5|110621.5|110640.3|110615.3|8
1735211050000|2024-12-26 11:04:10|110643.7|110618.7|110645.1|110620.1|110645.1|110620.1|110643.7|110618.7|4
1735211060000|2024-12-26 11:04:20|110644.4|110619.4|110642.7|110617.7|110645.1|110620.1|110640.8|110615.8|14
1735211070000|2024-12-26 11:04:30|110643.3|110618.3|110645|110620|110645|110620|110640.7|110615.7|7
1735211090000|2024-12-26 11:04:50|110646.7|110621.7|110645.3|110620.3|110648.6|110623.6|110644.5|110619.5|4
1735211100000|2024-12-26 11:05:00|110645.2|110620.2|110644|110619|110645.2|110620.2|110643.1|110618.1|5
1735211110000|2024-12-26 11:05:10|110644.2|110619.2|110648.8|110623.8|110650.1|110625.1|110644.2|110619.2|7
1735211120000|2024-12-26 11:05:20|110649|110624|110648.7|110623.7|110649|110624|110648.7|110623.7|3
1735211130000|2024-12-26 11:05:30|110648.6|110623.6|110645.1|110620.1|110648.6|110623.6|110640.9|110615.9|12
1735211140000|2024-12-26 11:05:40|110645.3|110620.3|110646.4|110621.4|110646.4|110621.4|110644.7|110619.7|5
1735211150000|2024-12-26 11:05:50|110648|110623|110647.9|110622.9|110649.2|110624.2|110647.4|110622.4|5
1735211160000|2024-12-26 11:06:00|110647.5|110622.5|110655.3|110630.3|110656.6|110631.6|110646.9|110621.9|14
1735211170000|2024-12-26 11:06:10|110656.8|110631.8|110665.2|110640.2|110665.6|110640.6|110656.8|110631.8|9
1735211180000|2024-12-26 11:06:20|110664.3|110639.3|110659.6|110634.6|110665|110640|110659.6|110634.6|9
1735211190000|2024-12-26 11:06:30|110659.8|110634.8|110662.1|110637.1|110662.2|110637.2|110659.8|110634.8|4
1735211200000|2024-12-26 11:06:40|110662.2|110637.2|110662.5|110637.5|110663.1|110638.1|110661.6|110636.6|9
1735211210000|2024-12-26 11:06:50|110661.6|110636.6|110663.1|110638.1|110664.7|110639.7|110661.6|110636.6|7
1735211220000|2024-12-26 11:07:00|110663.2|110638.2|110661.1|110636.1|110663.2|110638.2|110660.5|110635.5|6
1735211230000|2024-12-26 11:07:10|110660.1|110635.1|110654.4|110629.4|110660.1|110635.1|110652.7|110627.7|8
1735211240000|2024-12-26 11:07:20|110652.3|110627.3|110651.2|110626.2|110652.8|110627.8|110648.7|110623.7|15
1735211250000|2024-12-26 11:07:30|110648.3|110623.3|110631.6|110606.6|110651.7|110626.7|110631.6|110606.6|35
1735211260000|2024-12-26 11:07:40|110633.1|110608.1|110632.1|110607.1|110637.4|110612.4|110631.9|110606.9|10
1735211270000|2024-12-26 11:07:50|110631.9|110606.9|110634.6|110609.6|110636.4|110611.4|110631.9|110606.9|9
1735211280000|2024-12-26 11:08:00|110634.7|110609.7|110634.8|110609.8|110634.8|110609.8|110634.7|110609.7|2
1735211290000|2024-12-26 11:08:10|110636.4|110611.4|110636.4|110611.4|110636.4|110611.4|110634.6|110609.6|4
1735211300000|2024-12-26 11:08:20|110636.2|110611.2|110631.9|110606.9|110636.2|110611.2|110629.7|110604.7|8
1735211310000|2024-12-26 11:08:30|110631.5|110606.5|110633.7|110608.7|110633.9|110608.9|110631.5|110606.5|5
1735211330000|2024-12-26 11:08:50|110631.8|110606.8|110632.3|110607.3|110633.9|110608.9|110630.3|110605.3|6
1735211340000|2024-12-26 11:09:00|110630.4|110605.4|110634.2|110609.2|110634.5|110609.5|110630.4|110605.4|16
1735211350000|2024-12-26 11:09:10|110634.3|110609.3|110634.3|110609.3|110634.3|110609.3|110632.7|110607.7|4
1735211360000|2024-12-26 11:09:20|110630.9|110605.9|110632.5|110607.5|110632.5|110607.5|110630.7|110605.7|6
1735211370000|2024-12-26 11:09:30|110632.8|110607.8|110632.6|110607.6|110632.8|110607.8|110632.5|110607.5|4
1735211380000|2024-12-26 11:09:40|110632.5|110607.5|110633.2|110608.2|110633.3|110608.3|110630.9|110605.9|14
1735211390000|2024-12-26 11:09:50|110632.8|110607.8|110632.8|110607.8|110647.1|110607.8|110629.1|110591.1|10
1735211400000|2024-12-26 11:10:00|110632.1|110607.1|110631.2|110606.2|110632.9|110607.9|110631.1|110606.1|13
1735211410000|2024-12-26 11:10:10|110633.3|110608.3|110633.6|110608.6|110633.8|110608.8|110631.2|110606.2|17
1735211420000|2024-12-26 11:10:20|110633.5|110608.5|110632.2|110607.2|110633.8|110608.8|110631.1|110606.1|14
1735211430000|2024-12-26 11:10:30|110633.1|110608.1|110631.4|110606.4|110633.1|110608.1|110627|110602|21
1735211440000|2024-12-26 11:10:40|110629.9|110604.9|110638.4|110613.4|110639.6|110614.6|110624.7|110599.7|13
1735211450000|2024-12-26 11:10:50|110639.6|110614.6|110638.5|110613.5|110639.6|110614.6|110638.4|110613.4|3
1735211460000|2024-12-26 11:11:00|110638.7|110613.7|110640.5|110615.5|110641.2|110616.2|110638.6|110613.6|6
1735211470000|2024-12-26 11:11:10|110640.2|110615.2|110638.6|110613.6|110640.2|110615.2|110637.2|110612.2|6
1735211480000|2024-12-26 11:11:20|110637.3|110612.3|110640.8|110615.8|110640.8|110615.8|110637.3|110612.3|6
1735211490000|2024-12-26 11:11:30|110640.4|110615.4|110639.8|110614.8|110640.4|110615.4|110638.4|110613.4|5
1735211500000|2024-12-26 11:11:40|110638.4|110613.4|110639.9|110614.9|110640.1|110615.1|110638.4|110613.4|4
1735211510000|2024-12-26 11:11:50|110642|110617|110642.1|110617.1|110651|110626|110642|110617|8
1735211520000|2024-12-26 11:12:00|110643.6|110618.6|110653.1|110628.1|110655.7|110630.7|110643.6|110618.6|8
1735211530000|2024-12-26 11:12:10|110655.1|110630.1|110680.5|110630.5|110681|110634.9|110653.1|110628.1|13
1735211540000|2024-12-26 11:12:20|110678.5|110628.5|110676.4|110626.4|110679.8|110629.8|110675.6|110625.6|9
1735211550000|2024-12-26 11:12:30|110676.5|110626.5|110673.7|110623.7|110676.5|110626.5|110672.4|110622.4|6
1735211560000|2024-12-26 11:12:40|110671.6|110621.6|110660.3|110635.3|110671.6|110636.3|110656.6|110621.6|7
1735211570000|2024-12-26 11:12:50|110660.2|110635.2|110661|110636|110661|110636|110660|110635|4
1735211580000|2024-12-26 11:13:00|110661.1|110636.1|110661.2|110636.2|110661.4|110636.4|110661.1|110636.1|4
1735211590000|2024-12-26 11:13:10|110661.3|110636.3|110657.3|110632.3|110661.3|110636.3|110652.1|110627.1|10
1735211600000|2024-12-26 11:13:20|110657.1|110632.1|110657.4|110632.4|110657.4|110632.4|110657.1|110632.1|5
1735211610000|2024-12-26 11:13:30|110655.1|110630.1|110653|110628|110655.1|110630.1|110650.8|110625.8|7
1735211620000|2024-12-26 11:13:40|110652.9|110627.9|110654.3|110629.3|110654.4|110629.4|110652.8|110627.8|4
1735211630000|2024-12-26 11:13:50|110652.6|110627.6|110651.6|110626.6|110652.7|110627.7|110647.8|110622.8|10
1735211640000|2024-12-26 11:14:00|110651.7|110626.7|110629.3|110604.3|110653.9|110628.9|110628.2|110593.6|11
1735211650000|2024-12-26 11:14:10|110627.3|110602.3|110630.6|110605.6|110631|110606|110627.3|110602.3|9
1735211660000|2024-12-26 11:14:20|110630.7|110605.7|110632.8|110607.8|110633.6|110608.6|110629.9|110604.9|8
1735211670000|2024-12-26 11:14:30|110631.6|110606.6|110630.7|110605.7|110631.6|110606.6|110629.5|110604.5|8
1735211680000|2024-12-26 11:14:40|110629.5|110604.5|110628|110603|110631.3|110606.3|110625.1|110600.1|19
1735211690000|2024-12-26 11:14:50|110626.4|110601.4|110622.5|110597.5|110628.9|110603.9|110622.5|110597.5|19
1735211700000|2024-12-26 11:15:00|110624.5|110599.5|110624.7|110599.7|110625|110600|110622.5|110597.5|11
1735211710000|2024-12-26 11:15:10|110624.9|110599.9|110627.7|110602.7|110629.6|110604.6|110623.8|110598.8|15
1735211720000|2024-12-26 11:15:20|110626.6|110601.6|110627.5|110602.5|110627.8|110602.8|110626.6|110601.6|5
1735211730000|2024-12-26 11:15:30|110627.6|110602.6|110625.7|110600.7|110628|110603|110625.7|110600.7|5
1735211740000|2024-12-26 11:15:40|110625.5|110600.5|110624.8|110599.8|110627.6|110602.6|110623|110598|17
1735211750000|2024-12-26 11:15:50|110626.1|110601.1|110626.6|110601.6|110626.6|110601.6|110622.3|110597.3|10
1735211760000|2024-12-26 11:16:00|110624.6|110599.6|110626.6|110601.6|110627|110602|110624.6|110599.6|7
1735211770000|2024-12-26 11:16:10|110625.9|110600.9|110638.4|110588.4|110638.7|110600.9|110622.6|110585.3|16
1735211780000|2024-12-26 11:16:20|110637.8|110587.8|110637.7|110587.7|110638.3|110588.3|110637.7|110587.7|6
1735211790000|2024-12-26 11:16:30|110638.3|110588.3|110638.4|110588.4|110638.6|110588.6|110637.7|110587.7|12
1735211800000|2024-12-26 11:16:40|110637.8|110587.8|110636.1|110586.1|110637.8|110587.8|110633.6|110583.6|9
1735211810000|2024-12-26 11:16:50|110635.7|110585.7|110599.2|110574.2|110637.7|110587.7|110597.8|110572.8|28
1735211820000|2024-12-26 11:17:00|110597.8|110572.8|110598.3|110573.3|110599.8|110574.8|110592.9|110567.9|27
1735211830000|2024-12-26 11:17:10|110599.4|110574.4|110591|110566|110599.5|110574.5|110591|110566|25
1735211840000|2024-12-26 11:17:20|110595.6|110570.6|110593.2|110568.2|110595.6|110570.6|110590.5|110565.5|19
1735211850000|2024-12-26 11:17:30|110591.6|110566.6|110597.2|110572.2|110598|110573|110591.5|110566.5|16
1735211860000|2024-12-26 11:17:40|110594.2|110569.2|110592.3|110567.3|110597.3|110572.3|110589.3|110564.3|15
1735211870000|2024-12-26 11:17:50|110589.3|110564.3|110594.3|110569.3|110595.2|110570.2|110589.3|110564.3|12
1735211880000|2024-12-26 11:18:00|110596.4|110571.4|110592.3|110567.3|110597.2|110572.2|110587.5|110562.5|24
1735211890000|2024-12-26 11:18:10|110591.4|110566.4|110590.8|110565.8|110593.8|110568.8|110590.1|110565.1|11
1735211900000|2024-12-26 11:18:20|110590.9|110565.9|110591|110566|110594.3|110569.3|110588.2|110563.2|14
1735211910000|2024-12-26 11:18:30|110590.9|110565.9|110592|110567|110593.2|110568.2|110586.9|110561.9|13
1735211920000|2024-12-26 11:18:40|110589.6|110564.6|110591.1|110566.1|110593.7|110568.7|110585.2|110560.2|26
1735211930000|2024-12-26 11:18:50|110593.6|110568.6|110592.9|110567.9|110593.6|110568.6|110587.5|110562.5|14
1735211940000|2024-12-26 11:19:00|110593|110568|110596.7|110571.7|110598.1|110573.1|110592.8|110567.8|18
1735211950000|2024-12-26 11:19:10|110597.8|110572.8|110599.7|110574.7|110600.3|110575.3|110596.7|110571.7|6
1735211960000|2024-12-26 11:19:20|110599.8|110574.8|110598.6|110573.6|110599.8|110574.8|110590.3|110565.3|6
1735211980000|2024-12-26 11:19:40|110595.3|110570.3|110594.2|110569.2|110598.5|110573.5|110590.9|110565.9|19
1735211990000|2024-12-26 11:19:50|110594.1|110569.1|110592.3|110567.3|110594.1|110569.1|110585.1|110560.1|8
1735212000000|2024-12-26 11:20:00|110589.6|110564.6|110591|110566|110592.3|110567.3|110587|110562|19
1735212010000|2024-12-26 11:20:10|110588.6|110563.6|110589.9|110564.9|110592.6|110567.6|110587.6|110562.6|10
1735212020000|2024-12-26 11:20:20|110587.6|110562.6|110589.6|110564.6|110589.9|110564.9|110587.6|110562.6|5
1735212030000|2024-12-26 11:20:30|110590.4|110565.4|110596.7|110571.7|110601|110576|110587.7|110562.7|10
1735212040000|2024-12-26 11:20:40|110594.9|110569.9|110593.2|110568.2|110596.2|110571.2|110587.8|110562.8|24
1735212050000|2024-12-26 11:20:50|110593.5|110568.5|110591|110566|110593.5|110568.5|110586.9|110561.9|8
1735212060000|2024-12-26 11:21:00|110588.9|110563.9|110589.1|110564.1|110591.5|110566.5|110583.9|110558.9|13
1735212070000|2024-12-26 11:21:10|110587.2|110562.2|110591.1|110566.1|110594|110569|110587.2|110562.2|12
1735212080000|2024-12-26 11:21:20|110591|110566|110587.3|110562.3|110593|110568|110585.9|110560.9|12
1735212090000|2024-12-26 11:21:30|110587.2|110562.2|110591.5|110566.5|110596.5|110571.5|110587.2|110562.2|10
1735212100000|2024-12-26 11:21:40|110588.7|110563.7|110587.4|110562.4|110592|110567|110584|110559|9
1735212110000|2024-12-26 11:21:50|110584.2|110559.2|110587.4|110562.4|110589.3|110564.3|110584.2|110559.2|8
1735212120000|2024-12-26 11:22:00|110589.1|110564.1|110586.3|110561.3|110589.1|110564.1|110585.9|110560.9|6
1735212130000|2024-12-26 11:22:10|110589.1|110564.1|110588.8|110563.8|110589.1|110564.1|110583.8|110558.8|5
1735212140000|2024-12-26 11:22:20|110585.7|110560.7|110590.4|110565.4|110590.6|110565.6|110585.7|110560.7|12
1735212150000|2024-12-26 11:22:30|110587.8|110562.8|110589.5|110564.5|110591.1|110566.1|110587.6|110562.6|10
1735212160000|2024-12-26 11:22:40|110586.8|110561.8|110590.4|110565.4|110590.4|110565.4|110586.6|110561.6|7
1735212170000|2024-12-26 11:22:50|110586.7|110561.7|110591.2|110566.2|110593.6|110568.6|110586.7|110561.7|8
1735212180000|2024-12-26 11:23:00|110591.1|110566.1|110591.2|110566.2|110591.2|110566.2|110588.6|110563.6|11
1735212190000|2024-12-26 11:23:10|110588.6|110563.6|110588.6|110563.6|110588.6|110563.6|110588.6|110563.6|1
1735212200000|2024-12-26 11:23:20|110596.3|110571.3|110588|110563|110596.3|110571.3|110585|110560|23
1735212210000|2024-12-26 11:23:30|110585.4|110560.4|110584.3|110559.3|110585.4|110560.4|110583.4|110558.4|7
1735212220000|2024-12-26 11:23:40|110584.4|110559.4|110588.2|110563.2|110589.6|110564.6|110581.5|110556.5|10
1735212230000|2024-12-26 11:23:50|110588.4|110563.4|110586|110561|110592|110565.9|110583.6|110542|16
1735212240000|2024-12-26 11:24:00|110586.6|110561.6|110588.7|110563.7|110589.4|110564.4|110586.6|110561.6|9
1735212260000|2024-12-26 11:24:20|110588.6|110563.6|110590.5|110565.5|110591.9|110566.9|110586.9|110561.9|9
1735212270000|2024-12-26 11:24:30|110588|110563|110588|110563|110588|110563|110588|110563|1
1735212290000|2024-12-26 11:24:50|110591.2|110566.2|110617.2|110592.2|110617.2|110592.2|110591.2|110566.2|10
1735212300000|2024-12-26 11:25:00|110617.4|110592.4|110619.9|110594.9|110619.9|110594.9|110613.6|110588.6|14
1735212310000|2024-12-26 11:25:10|110619.6|110594.6|110618.6|110593.6|110621.4|110596.4|110617.1|110592.1|7
1735212320000|2024-12-26 11:25:20|110618.8|110593.8|110619.5|110594.5|110619.5|110594.5|110618.8|110593.8|3
1735212330000|2024-12-26 11:25:30|110619.4|110594.4|110616.4|110591.4|110619.5|110594.5|110615.6|110590.6|7
1735212340000|2024-12-26 11:25:40|110616.5|110591.5|110616.5|110591.5|110616.6|110591.6|110615.1|110590.1|4
1735212350000|2024-12-26 11:25:50|110618.3|110593.3|110617.5|110592.5|110619.1|110594.1|110614.2|110589.2|13
1735212360000|2024-12-26 11:26:00|110619.2|110594.2|110617|110592|110619.7|110594.7|110613.8|110588.8|12
1735212370000|2024-12-26 11:26:10|110617.2|110592.2|110617.1|110592.1|110617.2|110592.2|110616.9|110591.9|3
1735212380000|2024-12-26 11:26:20|110615.7|110590.7|110619.5|110594.5|110620.8|110595.8|110610|110585|20
1735212390000|2024-12-26 11:26:30|110617.9|110592.9|110620.5|110595.5|110620.7|110595.7|110617.9|110592.9|7
1735212400000|2024-12-26 11:26:40|110620.7|110595.7|110619.7|110594.7|110621.5|110596.5|110619.7|110594.7|4
1735212410000|2024-12-26 11:26:50|110619.4|110594.4|110619.4|110594.4|110620.7|110595.7|110617.8|110592.8|6
1735212420000|2024-12-26 11:27:00|110617.5|110592.5|110619.2|110594.2|110623.7|110598.7|110614.2|110589.2|14
1735212430000|2024-12-26 11:27:10|110619.1|110594.1|110619.2|110594.2|110619.2|110594.2|110619|110594|4
1735212440000|2024-12-26 11:27:20|110617.7|110592.7|110619.9|110594.9|110621.2|110596.2|110613.5|110588.5|11
1735212450000|2024-12-26 11:27:30|110619.7|110594.7|110618.2|110593.2|110619.7|110594.7|110618.2|110593.2|5
1735212460000|2024-12-26 11:27:40|110618|110593|110636.9|110611.9|110639.8|110614.8|110615.6|110590.6|17
1735212470000|2024-12-26 11:27:50|110637.7|110612.7|110639|110614|110641.8|110616.8|110635.7|110610.7|11
1735212480000|2024-12-26 11:28:00|110639.1|110614.1|110644.2|110619.2|110644.8|110619.8|110638.8|110613.8|15
1735212490000|2024-12-26 11:28:10|110646.6|110621.6|110643.3|110618.3|110646.6|110621.6|110640.5|110615.5|8
1735212500000|2024-12-26 11:28:20|110643.4|110618.4|110643.6|110618.6|110643.6|110618.6|110643.4|110618.4|2
1735212510000|2024-12-26 11:28:30|110642.3|110617.3|110647|110622|110647.9|110622.9|110642.3|110617.3|11
1735212520000|2024-12-26 11:28:40|110644.7|110619.7|110644.2|110619.2|110646.2|110621.2|110644.2|110619.2|8
1735212530000|2024-12-26 11:28:50|110644.1|110619.1|110642.1|110617.1|110648.9|110623.9|110639.2|110614.2|19
1735212540000|2024-12-26 11:29:00|110643.4|110618.4|110643.2|110618.2|110645.8|110620.8|110640.6|110615.6|13
1735212550000|2024-12-26 11:29:10|110642.9|110617.9|110645.2|110620.2|110646.4|110621.4|110641.2|110616.2|19
1735212560000|2024-12-26 11:29:20|110645.4|110620.4|110643.3|110618.3|110645.8|110620.8|110641.1|110616.1|9
1735212570000|2024-12-26 11:29:30|110641.8|110616.8|110643.8|110618.8|110645.1|110620.1|110641.8|110616.8|6
1735212580000|2024-12-26 11:29:40|110642.2|110617.2|110642.7|110617.7|110646.4|110621.4|110641.2|110616.2|18
1735212590000|2024-12-26 11:29:50|110642.9|110617.9|110641.9|110616.9|110643.1|110618.1|110641.9|110616.9|6
1735212600000|2024-12-26 11:30:00|110643.2|110618.2|110641.5|110616.5|110643.3|110618.3|110632.4|110607.4|14
1735212610000|2024-12-26 11:30:10|110641.9|110616.9|110643.2|110618.2|110643.3|110618.3|110641.9|110616.9|4
1735212620000|2024-12-26 11:30:20|110643.3|110618.3|110642.4|110617.4|110643.3|110618.3|110642.4|110617.4|8
1735212630000|2024-12-26 11:30:30|110640.2|110615.2|110642.4|110617.4|110643|110618|110640.2|110615.2|6
1735212640000|2024-12-26 11:30:40|110642.1|110617.1|110646.2|110621.2|110646.5|110621.5|110642.1|110617.1|4
1735212650000|2024-12-26 11:30:50|110644.3|110619.3|110645.6|110620.6|110646.5|110621.5|110644.3|110619.3|4
1735212660000|2024-12-26 11:31:00|110642.1|110617.1|110645.6|110620.6|110646.7|110621.7|110639.5|110614.5|13
1735212670000|2024-12-26 11:31:10|110646.9|110621.9|110650.1|110625.1|110650.1|110625.1|110646.9|110621.9|8
1735212680000|2024-12-26 11:31:20|110650.3|110625.3|110650|110625|110650.3|110625.3|110650|110625|3
1735212690000|2024-12-26 11:31:30|110652|110627|110653.5|110628.5|110658.4|110633.4|110651.9|110626.9|12
1735212700000|2024-12-26 11:31:40|110652.9|110627.9|110652.4|110627.4|110652.9|110627.9|110652.3|110627.3|3
1735212710000|2024-12-26 11:31:50|110651.2|110626.2|110649|110624|110651.2|110626.2|110648.1|110623.1|6
1735212720000|2024-12-26 11:32:00|110649.3|110624.3|110649.3|110624.3|110649.5|110624.5|110647.2|110622.2|8
1735212730000|2024-12-26 11:32:10|110649.2|110624.2|110649.3|110624.3|110649.3|110624.3|110649.1|110624.1|4
1735212740000|2024-12-26 11:32:20|110649.4|110624.4|110649.8|110624.8|110649.8|110624.8|110649.4|110624.4|2
1735212750000|2024-12-26 11:32:30|110651.4|110626.4|110653.7|110628.7|110657|110632|110651.4|110626.4|10
1735212760000|2024-12-26 11:32:40|110653.9|110628.9|110646|110621|110653.9|110628.9|110645.2|110620.2|10
1735212770000|2024-12-26 11:32:50|110645.9|110620.9|110650.1|110625.1|110651.4|110626.4|110645.9|110620.9|5
1735212780000|2024-12-26 11:33:00|110650.2|110625.2|110648.3|110623.3|110650.4|110625.4|110648.3|110623.3|4
1735212790000|2024-12-26 11:33:10|110648.1|110623.1|110653.8|110628.8|110660.1|110635.1|110646.1|110621.1|15
1735212800000|2024-12-26 11:33:20|110652.5|110627.5|110655.2|110630.2|110655.2|110630.2|110652.5|110627.5|4
1735212810000|2024-12-26 11:33:30|110653.9|110628.9|110653.2|110628.2|110654.3|110629.3|110652.4|110627.4|7
1735212820000|2024-12-26 11:33:40|110652.8|110627.8|110653.4|110628.4|110653.4|110628.4|110647.7|110622.7|10
1735212840000|2024-12-26 11:34:00|110652.3|110627.3|110650.9|110625.9|110652.3|110627.3|110649.3|110624.3|5
1735212850000|2024-12-26 11:34:10|110651|110626|110648.9|110623.9|110651.1|110626.1|110645.1|110620.1|6
1735212860000|2024-12-26 11:34:20|110651.1|110626.1|110650.5|110625.5|110651.1|110626.1|110650.4|110625.4|3
1735212870000|2024-12-26 11:34:30|110650.6|110625.6|110650.7|110625.7|110650.7|110625.7|110650.6|110625.6|2
1735212880000|2024-12-26 11:34:40|110649.8|110624.8|110644.9|110619.9|110651.9|110626.9|110643.4|110618.4|19
1735212890000|2024-12-26 11:34:50|110645.2|110620.2|110643.7|110618.7|110645.2|110620.2|110643.7|110618.7|2
1735212900000|2024-12-26 11:35:00|110645.8|110620.8|110644.8|110619.8|110646.2|110621.2|110636.5|110611.5|20
1735212910000|2024-12-26 11:35:10|110644.4|110619.4|110644.4|110619.4|110644.4|110619.4|110642.7|110617.7|3
1735212920000|2024-12-26 11:35:20|110641.8|110616.8|110639.6|110614.6|110642.1|110617.1|110639.5|110614.5|8
1735212930000|2024-12-26 11:35:30|110641.8|110616.8|110639.7|110614.7|110644|110619|110638.8|110613.8|17
1735212940000|2024-12-26 11:35:40|110639.9|110614.9|110644.3|110619.3|110644.3|110619.3|110639.9|110614.9|7
1735212950000|2024-12-26 11:35:50|110645.7|110620.7|110637.6|110612.6|110645.7|110620.7|110637.6|110612.6|10
1735212960000|2024-12-26 11:36:00|110640|110615|110643.2|110618.2|110643.4|110618.4|110637.6|110612.6|19
1735212970000|2024-12-26 11:36:10|110642.6|110617.6|110640|110615|110643.1|110618.1|110640|110615|6
1735212990000|2024-12-26 11:36:30|110644.7|110619.7|110634.4|110609.4|110650.2|110625.2|110633.7|110608.7|23
1735213000000|2024-12-26 11:36:40|110634.8|110609.8|110639.2|110614.2|110640.7|110615.7|110634.8|110609.8|6
1735213010000|2024-12-26 11:36:50|110638.9|110613.9|110637.6|110612.6|110641.1|110616.1|110636.1|110611.1|6
1735213020000|2024-12-26 11:37:00|110637.5|110612.5|110638.7|110613.7|110640.3|110615.3|110635.7|110610.7|9
1735213030000|2024-12-26 11:37:10|110638.5|110613.5|110626.2|110601.2|110640.5|110615.5|110621.8|110596.8|22
1735213040000|2024-12-26 11:37:20|110629.2|110604.2|110619.3|110594.3|110629.2|110604.2|110616.9|110591.9|15
1735213050000|2024-12-26 11:37:30|110617.1|110592.1|110615.8|110590.8|110622.2|110597.2|110611.8|110586.8|18
1735213060000|2024-12-26 11:37:40|110618.7|110593.7|110608.9|110583.9|110619.3|110594.3|110605.5|110580.5|28
1735213070000|2024-12-26 11:37:50|110608.8|110583.8|110602.4|110577.4|110608.8|110583.8|110601.9|110576.9|14
1735213080000|2024-12-26 11:38:00|110602.6|110577.6|110601.8|110576.8|110605.6|110580.6|110601.8|110576.8|9
1735213090000|2024-12-26 11:38:10|110600.1|110575.1|110600.8|110575.8|110602.1|110577.1|110600.1|110575.1|5
1735213100000|2024-12-26 11:38:20|110603.3|110578.3|110604.5|110579.5|110607.4|110582.4|110600.3|110575.3|10
1735213110000|2024-12-26 11:38:30|110602.3|110577.3|110606|110581|110606|110581|110602.3|110577.3|6
1735213120000|2024-12-26 11:38:40|110607.2|110582.2|110614.6|110589.6|110618.4|110593.4|110604.2|110579.2|12
1735213130000|2024-12-26 11:38:50|110611.5|110586.5|110614.6|110589.6|110616.9|110591.9|110611.4|110586.4|9
1735213140000|2024-12-26 11:39:00|110611.6|110586.6|110609.2|110584.2|110612.3|110587.3|110608.3|110583.3|14
1735213150000|2024-12-26 11:39:10|110609.3|110584.3|110613.6|110588.6|110621|110596|110609.3|110584.3|13
1735213160000|2024-12-26 11:39:20|110613.5|110588.5|110613.5|110588.5|110618|110593|110613.5|110588.5|3
1735213170000|2024-12-26 11:39:30|110613.6|110588.6|110613.6|110588.6|110613.6|110588.6|110613.6|110588.6|1
1735213180000|2024-12-26 11:39:40|110618|110593|110614.2|110589.2|110619.7|110594.7|110612.8|110587.8|12
1735213190000|2024-12-26 11:39:50|110613.2|110588.2|110609.2|110584.2|110615.6|110590.6|110606.5|110581.5|9
1735213200000|2024-12-26 11:40:00|110610.8|110585.8|110602.3|110577.3|110610.8|110585.8|110602.3|110577.3|4
1735213210000|2024-12-26 11:40:10|110605.1|110580.1|110605.9|110580.9|110605.9|110580.9|110602.3|110577.3|5
1735213220000|2024-12-26 11:40:20|110601.6|110576.6|110604.8|110579.8|110609.6|110584.6|110601.6|110576.6|11
1735213230000|2024-12-26 11:40:30|110603.3|110578.3|110586.5|110561.5|110603.7|110578.7|110585.5|110560.5|15
1735213240000|2024-12-26 11:40:40|110586|110561|110587.7|110562.7|110593.5|110568.5|110584.6|110559.6|10
1735213250000|2024-12-26 11:40:50|110587.5|110562.5|110585.2|110560.2|110592.6|110567.6|110582.6|110557.6|10
1735213260000|2024-12-26 11:41:00|110585.7|110560.7|110572.6|110547.6|110585.7|110560.7|110567.9|110542.9|9
1735213270000|2024-12-26 11:41:10|110572.8|110547.8|110572.9|110547.9|110575|110550|110572.7|110547.7|5
1735213280000|2024-12-26 11:41:20|110575.3|110550.3|110574.2|110549.2|110577.6|110552.6|110571.4|110546.4|11
1735213290000|2024-12-26 11:41:30|110574.8|110549.8|110575.7|110550.7|110575.7|110550.7|110574.8|110549.8|5
1735213300000|2024-12-26 11:41:40|110575.9|110550.9|110575.9|110550.9|110577.9|110552.9|110575.9|110550.9|7
1735213310000|2024-12-26 11:41:50|110576|110551|110576.2|110551.2|110576.2|110551.2|110576|110551|2
1735213320000|2024-12-26 11:42:00|110578.8|110553.8|110575.3|110550.3|110581.2|110556.2|110575.3|110550.3|13
1735213330000|2024-12-26 11:42:10|110575.2|110550.2|110577.1|110552.1|110581.3|110556.3|110575.2|110550.2|7
1735213340000|2024-12-26 11:42:20|110579.6|110554.6|110578.3|110553.3|110583|110558|110575.5|110550.5|10
1735213350000|2024-12-26 11:42:30|110575.5|110550.5|110575.5|110550.5|110578.3|110553.3|110575.5|110550.5|6
1735213360000|2024-12-26 11:42:40|110578.2|110553.2|110578.2|110553.2|110578.2|110553.2|110578.2|110553.2|1
1735213370000|2024-12-26 11:42:50|110585.8|110535.8|110585.8|110535.8|110585.8|110535.8|110585.8|110535.8|1
1735213380000|2024-12-26 11:43:00|110591.3|110541.3|110586.4|110561.4|110594.1|110566.8|110582|110541.3|14
1735213390000|2024-12-26 11:43:10|110589.6|110564.6|110591|110566|110594|110569|110586.4|110561.4|14
1735213400000|2024-12-26 11:43:20|110587.8|110562.8|110575|110550|110591|110566|110574.6|110549.6|20
1735213410000|2024-12-26 11:43:30|110575.3|110550.3|110575.3|110550.3|110577.8|110552.8|110575.3|110550.3|3
1735213420000|2024-12-26 11:43:40|110575.4|110550.4|110575.4|110550.4|110575.4|110550.4|110575.4|110550.4|1
1735213430000|2024-12-26 11:43:50|110575.3|110550.3|110575.7|110550.7|110575.9|110550.9|110572.5|110547.5|14
1735213440000|2024-12-26 11:44:00|110576|110551|110577.3|110552.3|110578.7|110553.7|110574.6|110549.6|6
1735213450000|2024-12-26 11:44:10|110576.1|110551.1|110572.1|110547.1|110576.1|110551.1|110572.1|110547.1|2
1735213460000|2024-12-26 11:44:20|110573.1|110548.1|110573.1|110548.1|110573.1|110548.1|110573.1|110548.1|1
1735213470000|2024-12-26 11:44:30|110576|110551|110579.6|110554.6|110584.5|110559.5|110573.1|110548.1|21
1735213480000|2024-12-26 11:44:40|110579.9|110554.9|110579.9|110554.9|110579.9|110554.9|110579.9|110554.9|1
1735213490000|2024-12-26 11:44:50|110578.7|110553.7|110579.9|110554.9|110582.6|110557.6|110577.7|110552.7|7
1735213500000|2024-12-26 11:45:00|110580.1|110555.1|110577.8|110552.8|110580.3|110555.3|110577.8|110552.8|4
1735213510000|2024-12-26 11:45:10|110580.2|110555.2|110573.6|110548.6|110580.2|110555.2|110573.6|110548.6|7
1735213520000|2024-12-26 11:45:20|110573|110548|110575.9|110550.9|110575.9|110550.9|110573|110548|2
1735213530000|2024-12-26 11:45:30|110575.7|110550.7|110576.1|110551.1|110576.2|110551.2|110575.7|110550.7|4
1735213540000|2024-12-26 11:45:40|110576|110551|110575.2|110550.2|110578.6|110553.6|110575.1|110550.1|7
1735213550000|2024-12-26 11:45:50|110576.7|110551.7|110570.6|110545.6|110583.4|110558.4|110570.6|110545.6|10
1735213560000|2024-12-26 11:46:00|110574|110549|110575.6|110550.6|110582.4|110557.4|110574|110549|6
1735213570000|2024-12-26 11:46:10|110575.9|110550.9|110576.6|110551.6|110578.6|110553.6|110573.6|110548.6|7
1735213580000|2024-12-26 11:46:20|110576.7|110551.7|110573.5|110548.5|110578.9|110553.9|110573.5|110548.5|5
1735213590000|2024-12-26 11:46:30|110576.4|110551.4|110574.4|110549.4|110576.8|110551.8|110574.4|110549.4|6
1735213600000|2024-12-26 11:46:40|110574.5|110549.5|110572.8|110547.8|110574.5|110549.5|110571|110546|4
1735213610000|2024-12-26 11:46:50|110575.7|110550.7|110582.8|110557.8|110582.8|110557.8|110571.1|110546.1|11
1735213620000|2024-12-26 11:47:00|110580.2|110555.2|110573.1|110548.1|110580.2|110555.2|110573.1|110548.1|9
1735213630000|2024-12-26 11:47:10|110574.9|110549.9|110575|110550|110575|110550|110574.9|110549.9|2
1735213640000|2024-12-26 11:47:20|110572.3|110547.3|110571.2|110546.2|110572.6|110547.6|110566.6|110541.6|13
1735213650000|2024-12-26 11:47:30|110571|110546|110571.4|110546.4|110573|110548|110569.9|110544.9|7
1735213660000|2024-12-26 11:47:40|110571.3|110546.3|110571.6|110546.6|110577.8|110552.8|110571.3|110546.3|7
1735213670000|2024-12-26 11:47:50|110571.5|110546.5|110567.5|110542.5|110578.3|110553.3|110567.5|110542.5|11
1735213680000|2024-12-26 11:48:00|110571.1|110546.1|110570.9|110545.9|110571.1|110546.1|110565.5|110540.5|12
1735213690000|2024-12-26 11:48:10|110571|110546|110572.3|110547.3|110572.6|110547.6|110571|110546|3
1735213700000|2024-12-26 11:48:20|110573.5|110548.5|110580.7|110555.7|110580.7|110555.7|110568.8|110543.8|23
1735213710000|2024-12-26 11:48:30|110577.7|110552.7|110578.1|110553.1|110578.1|110553.1|110577.7|110552.7|3
1735213720000|2024-12-26 11:48:40|110578.2|110553.2|110578.7|110553.7|110583.3|110558.3|110578.2|110553.2|8
1735213730000|2024-12-26 11:48:50|110578.9|110553.9|110587.9|110562.9|110587.9|110562.9|110578.9|110553.9|14
1735213740000|2024-12-26 11:49:00|110589.5|110564.5|110584.3|110559.3|110589.5|110564.5|110584.3|110559.3|8
1735213750000|2024-12-26 11:49:10|110584.8|110559.8|110588|110563|110588|110563|110584.8|110559.8|3
1735213760000|2024-12-26 11:49:20|110584.6|110559.6|110585|110560|110587.7|110562.7|110582.6|110557.6|9
1735213770000|2024-12-26 11:49:30|110584.8|110559.8|110581.2|110556.2|110584.8|110559.8|110577.9|110552.9|14
1735213780000|2024-12-26 11:49:40|110582.9|110557.9|110582.1|110557.1|110584.7|110559.7|110582.1|110557.1|5
1735213790000|2024-12-26 11:49:50|110582.2|110557.2|110580.6|110555.6|110582.2|110557.2|110580.6|110555.6|2
1735213800000|2024-12-26 11:50:00|110580.4|110555.4|110582.4|110557.4|110582.4|110557.4|110580.4|110555.4|6
1735213810000|2024-12-26 11:50:10|110580.4|110555.4|110573.5|110548.5|110580.4|110555.4|110571.7|110546.7|18
1735213820000|2024-12-26 11:50:20|110573.3|110548.3|110575.2|110550.2|110576.9|110551.9|110573.3|110548.3|9
1735213830000|2024-12-26 11:50:30|110575.7|110550.7|110573.9|110548.9|110580.7|110555.7|110569.5|110544.5|17
1735213840000|2024-12-26 11:50:40|110574.1|110549.1|110571.6|110546.6|110574.2|110549.2|110570.2|110545.2|7
1735213850000|2024-12-26 11:50:50|110571.7|110546.7|110575.1|110550.1|110577.9|110552.9|110571.7|110546.7|13
1735213860000|2024-12-26 11:51:00|110575.4|110550.4|110576.2|110551.2|110576.2|110551.2|110573.6|110548.6|5
1735213870000|2024-12-26 11:51:10|110573.6|110548.6|110573.1|110548.1|110579.5|110554.5|110568.8|110543.8|12
1735213880000|2024-12-26 11:51:20|110573|110548|110572.5|110547.5|110577.5|110552.5|110571.4|110546.4|18
1735213890000|2024-12-26 11:51:30|110572.8|110547.8|110574.6|110549.6|110577.2|110552.2|110571|110546|6
1735213900000|2024-12-26 11:51:40|110572.2|110547.2|110570.6|110545.6|110574.6|110549.6|110568|110543|7
1735213910000|2024-12-26 11:51:50|110568.5|110543.5|110571.1|110546.1|110571.5|110546.5|110568.5|110543.5|9
1735213920000|2024-12-26 11:52:00|110571.3|110546.3|110553.7|110528.7|110572.8|110547.8|110553.7|110528.7|17
1735213930000|2024-12-26 11:52:10|110551.3|110526.3|110548.3|110523.3|110551.4|110526.4|110547.5|110522.5|10
1735213940000|2024-12-26 11:52:20|110545.8|110520.8|110548.2|110523.2|110548.3|110523.3|110545.8|110520.8|5
1735213950000|2024-12-26 11:52:30|110550.2|110525.2|110549.1|110524.1|110550.2|110525.2|110548.7|110523.7|4
1735213960000|2024-12-26 11:52:40|110548.9|110523.9|110549.3|110524.3|110550.8|110525.8|110547|110522|10
1735213970000|2024-12-26 11:52:50|110549|110524|110549.2|110524.2|110550.9|110525.9|110548.9|110523.9|7
1735213980000|2024-12-26 11:53:00|110549|110524|110549.1|110524.1|110549.1|110524.1|110548.9|110523.9|4
1735213990000|2024-12-26 11:53:10|110547.6|110522.6|110547.3|110522.3|110547.6|110522.6|110544.8|110519.8|7
1735214000000|2024-12-26 11:53:20|110547.2|110522.2|110549.5|110524.5|110550.3|110525.3|110547.1|110522.1|6
1735214010000|2024-12-26 11:53:30|110549.2|110524.2|110549|110524|110549.2|110524.2|110549|110524|2
1735214020000|2024-12-26 11:53:40|110549.1|110524.1|110549|110524|110549.1|110524.1|110547.2|110522.2|4
1735214030000|2024-12-26 11:53:50|110547.6|110522.6|110547.1|110522.1|110549.4|110524.4|110542.1|110517.1|11
1735214040000|2024-12-26 11:54:00|110546.9|110521.9|110549.2|110524.2|110549.2|110524.2|110546.3|110521.3|11
1735214050000|2024-12-26 11:54:10|110547.9|110522.9|110547.7|110522.7|110548.1|110523.1|110547.7|110522.7|4
1735214060000|2024-12-26 11:54:20|110547.6|110522.6|110547.9|110522.9|110549.3|110524.3|110545.8|110520.8|8
1735214070000|2024-12-26 11:54:30|110548|110523|110548|110523|110548|110523|110548|110523|1
1735214080000|2024-12-26 11:54:40|110549.3|110524.3|110549.6|110524.6|110553.5|110528.5|110548.2|110523.2|9
1735214090000|2024-12-26 11:54:50|110549.5|110524.5|110548.4|110523.4|110549.6|110524.6|110548.4|110523.4|5
1735214100000|2024-12-26 11:55:00|110551.2|110526.2|110548.8|110523.8|110551.2|110526.2|110548.6|110523.6|6
1735214110000|2024-12-26 11:55:10|110550.9|110525.9|110550.4|110525.4|110550.9|110525.9|110550.4|110525.4|3
1735214120000|2024-12-26 11:55:20|110550.5|110525.5|110550.7|110525.7|110550.7|110525.7|110550.5|110525.5|2
1735214130000|2024-12-26 11:55:30|110550.4|110525.4|110549.7|110524.7|110562|110525.4|110548.3|110508.4|7
1735214140000|2024-12-26 11:55:40|110549.6|110524.6|110551.3|110526.3|110551.3|110526.3|110549.6|110524.6|2
1735214160000|2024-12-26 11:56:00|110551.4|110526.4|110548.7|110523.7|110551.4|110526.4|110544|110519|10
1735214170000|2024-12-26 11:56:10|110548.8|110523.8|110548.8|110523.8|110548.8|110523.8|110548.8|110523.8|1
1735214190000|2024-12-26 11:56:30|110561.6|110511.6|110561.5|110511.5|110561.6|110511.6|110561.5|110511.5|2
1735214200000|2024-12-26 11:56:40|110561.3|110511.3|110561|110511|110561.3|110511.3|110561|110511|2
1735214210000|2024-12-26 11:56:50|110547.3|110522.3|110547.3|110522.3|110547.3|110522.3|110545.2|110520.2|3
1735214220000|2024-12-26 11:57:00|110547.2|110522.2|110548.2|110523.2|110555|110530|110547.2|110522.2|6
1735214230000|2024-12-26 11:57:10|110548.4|110523.4|110548.7|110523.7|110548.7|110523.7|110548.4|110523.4|4
1735214240000|2024-12-26 11:57:20|110550.2|110525.2|110549.4|110524.4|110551.5|110526.5|110548.5|110523.5|6
1735214250000|2024-12-26 11:57:30|110549.5|110524.5|110550.2|110525.2|110551.5|110526.5|110549.5|110524.5|7
1735214260000|2024-12-26 11:57:40|110547.6|110522.6|110549.1|110524.1|110549.3|110524.3|110547.3|110522.3|7
1735214270000|2024-12-26 11:57:50|110549.2|110524.2|110547.2|110522.2|110549.2|110524.2|110547.2|110522.2|4
1735214280000|2024-12-26 11:58:00|110545.5|110520.5|110547.2|110522.2|110547.2|110522.2|110545.5|110520.5|4
1735214290000|2024-12-26 11:58:10|110545.5|110520.5|110548.3|110523.3|110548.3|110523.3|110545.5|110520.5|6
1735214300000|2024-12-26 11:58:20|110548.4|110523.4|110550.9|110525.9|110554.1|110529.1|110548.4|110523.4|13
1735214310000|2024-12-26 11:58:30|110552|110527|110547.1|110522.1|110552|110527|110547.1|110522.1|7
1735214320000|2024-12-26 11:58:40|110549.3|110524.3|110550.9|110525.9|110553.6|110528.6|110547|110522|9
1735214330000|2024-12-26 11:58:50|110552.5|110527.5|110550|110525|110555.2|110530.2|110544.5|110519.5|15
1735214340000|2024-12-26 11:59:00|110550.1|110525.1|110546.4|110521.4|110551.9|110526.9|110546.4|110521.4|11
1735214350000|2024-12-26 11:59:10|110546.7|110521.7|110548.8|110523.8|110549.4|110524.4|110546.7|110521.7|6
1735214360000|2024-12-26 11:59:20|110548.7|110523.7|110550.8|110525.8|110550.8|110525.8|110548.5|110523.5|8
1735214370000|2024-12-26 11:59:30|110550.7|110525.7|110550.3|110525.3|110550.7|110525.7|110548.8|110523.8|4
1735214380000|2024-12-26 11:59:40|110551.5|110526.5|110551.4|110526.4|110553.1|110528.1|110551.4|110526.4|5
1735214390000|2024-12-26 11:59:50|110552.9|110527.9|110550.4|110525.4|110552.9|110527.9|110547.7|110522.7|10
1735214400000|2024-12-26 12:00:00|110552|110527|110545.5|110520.5|110552|110527|110545.5|110520.5|9
1735214410000|2024-12-26 12:00:10|110546.2|110521.2|110544.9|110519.9|110549.4|110524.4|110544.9|110519.9|10
1735214430000|2024-12-26 12:00:30|110543.5|110518.5|110544.8|110519.8|110545.2|110520.2|110543.5|110518.5|5
1735214440000|2024-12-26 12:00:40|110546.9|110521.9|110548.3|110523.3|110552.8|110527.8|110546.4|110521.4|9
1735214450000|2024-12-26 12:00:50|110550.1|110525.1|110546.9|110521.9|110550.1|110525.1|110546.9|110521.9|5
1735214460000|2024-12-26 12:01:00|110547.1|110522.1|110547.3|110522.3|110547.3|110522.3|110547.1|110522.1|2
1735214470000|2024-12-26 12:01:10|110547.2|110522.2|110547.1|110522.1|110547.3|110522.3|110545.8|110520.8|6
1735214480000|2024-12-26 12:01:20|110559.6|110509.6|110558.7|110508.7|110559.7|110509.7|110558.7|110508.7|4
1735214490000|2024-12-26 12:01:30|110559|110509|110548.6|110523.6|110559.3|110525.5|110548.6|110509|5
1735214500000|2024-12-26 12:01:40|110548.8|110523.8|110545.6|110520.6|110549.2|110524.2|110545.1|110520.1|12
1735214510000|2024-12-26 12:01:50|110545.1|110520.1|110545|110520|110545.1|110520.1|110541.6|110516.6|11
1735214520000|2024-12-26 12:02:00|110545.2|110520.2|110546.3|110521.3|110546.6|110521.6|110545.1|110520.1|10
1735214530000|2024-12-26 12:02:10|110546.5|110521.5|110546.8|110521.8|110546.9|110521.9|110543.8|110518.8|10
1735214540000|2024-12-26 12:02:20|110547.1|110522.1|110547.6|110522.6|110548.8|110523.8|110543.3|110518.3|14
1735214550000|2024-12-26 12:02:30|110549.1|110524.1|110546.2|110521.2|110549.1|110524.1|110545.8|110520.8|8
1735214560000|2024-12-26 12:02:40|110548.2|110523.2|110547.6|110522.6|110548.8|110523.8|110547.6|110522.6|6
1735214570000|2024-12-26 12:02:50|110547.8|110522.8|110548|110523|110548|110523|110547.8|110522.8|2
1735214580000|2024-12-26 12:03:00|110548.3|110523.3|110547.6|110522.6|110548.7|110523.7|110547.6|110522.6|4
1735214590000|2024-12-26 12:03:10|110558|110508|110546.7|110521.7|110558|110521.9|110544.6|110508|6
1735214600000|2024-12-26 12:03:20|110546.8|110521.8|110546.8|110521.8|110547.6|110522.6|110546.8|110521.8|3
1735214610000|2024-12-26 12:03:30|110546.7|110521.7|110548.9|110523.9|110548.9|110523.9|110546.7|110521.7|4
1735214640000|2024-12-26 12:04:00|110560.3|110510.3|110548.9|110523.9|110560.3|110527.8|110548.9|110510.3|9
1735214650000|2024-12-26 12:04:10|110550.2|110525.2|110547.5|110522.5|110550.2|110525.2|110544|110519|7
1735214660000|2024-12-26 12:04:20|110547.6|110522.6|110547.8|110522.8|110547.8|110522.8|110546|110521|10
1735214670000|2024-12-26 12:04:30|110549.2|110524.2|110549.5|110524.5|110549.5|110524.5|110549.2|110524.2|3
1735214680000|2024-12-26 12:04:40|110549.3|110524.3|110547.7|110522.7|110549.3|110524.3|110547.7|110522.7|5
1735214690000|2024-12-26 12:04:50|110549.4|110524.4|110549.4|110524.4|110549.4|110524.4|110549.4|110524.4|1
1735214700000|2024-12-26 12:05:00|110548|110523|110547.5|110522.5|110550.3|110525.3|110546.5|110521.5|5
1735214710000|2024-12-26 12:05:10|110550|110525|110552.9|110527.9|110552.9|110527.9|110550|110525|2
1735214720000|2024-12-26 12:05:20|110551.3|110526.3|110546.3|110521.3|110551.3|110526.3|110546|110521|12
1735214730000|2024-12-26 12:05:30|110544.9|110519.9|110546|110521|110547.5|110522.5|110544.6|110519.6|10
1735214740000|2024-12-26 12:05:40|110546.4|110521.4|110542.5|110517.5|110546.4|110521.4|110540.8|110515.8|11
1735214750000|2024-12-26 12:05:50|110544.2|110519.2|110543.1|110518.1|110544.2|110519.2|110543.1|110518.1|6
1735214760000|2024-12-26 12:06:00|110543.3|110518.3|110546.5|110521.5|110546.5|110521.5|110543.3|110518.3|4
1735214770000|2024-12-26 12:06:10|110546.7|110521.7|110548.1|110523.1|110552.7|110527.7|110544.9|110519.9|7
1735214780000|2024-12-26 12:06:20|110548.2|110523.2|110546.3|110521.3|110548.3|110523.3|110546.3|110521.3|3
1735214790000|2024-12-26 12:06:30|110545.8|110520.8|110546.9|110521.9|110546.9|110521.9|110545.4|110520.4|5
1735214800000|2024-12-26 12:06:40|110547|110522|110547.2|110522.2|110547.3|110522.3|110547|110522|4
1735214820000|2024-12-26 12:07:00|110547.1|110522.1|110559.9|110509.9|110559.9|110522.5|110545.9|110509.9|5
1735214830000|2024-12-26 12:07:10|110545.9|110520.9|110545.3|110520.3|110545.9|110520.9|110544|110519|7
1735214840000|2024-12-26 12:07:20|110545.4|110520.4|110546.4|110521.4|110551.3|110526.3|110543.2|110518.2|10
1735214850000|2024-12-26 12:07:30|110548|110523|110548|110523|110549.9|110524.9|110545.8|110520.8|12
1735214860000|2024-12-26 12:07:40|110549.7|110524.7|110546.7|110521.7|110549.7|110524.7|110543.9|110518.9|8
1735214870000|2024-12-26 12:07:50|110545.3|110520.3|110546.5|110521.5|110546.5|110521.5|110545.2|110520.2|3
1735214880000|2024-12-26 12:08:00|110547.3|110522.3|110547.2|110522.2|110547.4|110522.4|110547.2|110522.2|7
1735214890000|2024-12-26 12:08:10|110545.8|110520.8|110545.1|110520.1|110545.8|110520.8|110544.3|110519.3|4
1735214900000|2024-12-26 12:08:20|110545|110520|110545|110520|110545|110520|110545|110520|1
1735214910000|2024-12-26 12:08:30|110544.9|110519.9|110544.9|110519.9|110544.9|110519.9|110544.9|110519.9|1
1735214920000|2024-12-26 12:08:40|110556.9|110506.9|110549.3|110524.3|110557|110529.3|110540.2|110506.9|19
1735214930000|2024-12-26 12:08:50|110548.9|110523.9|110548.8|110523.8|110549.3|110524.3|110548.8|110523.8|10
1735214940000|2024-12-26 12:09:00|110548.7|110523.7|110549|110524|110550.5|110525.5|110548.7|110523.7|10
1735214950000|2024-12-26 12:09:10|110548.7|110523.7|110550.5|110525.5|110550.7|110525.7|110548.7|110523.7|8
1735214960000|2024-12-26 12:09:20|110548.9|110523.9|110547.4|110522.4|110552.6|110527.6|110547.4|110522.4|11
1735214970000|2024-12-26 12:09:30|110549.2|110524.2|110551.4|110526.4|110551.4|110526.4|110547.7|110522.7|13
1735214980000|2024-12-26 12:09:40|110551.5|110526.5|110552.6|110527.6|110556.7|110531.7|110551.5|110526.5|8
1735214990000|2024-12-26 12:09:50|110552.3|110527.3|110554.3|110529.3|110554.6|110529.6|110552.1|110527.1|8
1735215000000|2024-12-26 12:10:00|110552.7|110527.7|110567.2|110542.2|110567.2|110542.2|110552.7|110527.7|12
1735215010000|2024-12-26 12:10:10|110565.9|110540.9|110565.6|110540.6|110565.9|110540.9|110565.5|110540.5|4
1735215020000|2024-12-26 12:10:20|110565.8|110540.8|110565.8|110540.8|110565.8|110540.8|110565.7|110540.7|3
1735215030000|2024-12-26 12:10:30|110567|110542|110587.4|110562.4|110588.3|110563.3|110565.8|110540.8|12
1735215040000|2024-12-26 12:10:40|110586.1|110561.1|110595.1|110570.1|110596.5|110571.5|110586.1|110561.1|14
1735215050000|2024-12-26 12:10:50|110595.5|110570.5|110591.5|110566.5|110595.5|110570.5|110591.5|110566.5|6
1735215060000|2024-12-26 12:11:00|110590.4|110565.4|110591.5|110566.5|110592.3|110567.3|110589|110564|9
1735215070000|2024-12-26 12:11:10|110590.3|110565.3|110586.4|110561.4|110590.3|110565.3|110585.5|110560.5|7
1735215080000|2024-12-26 12:11:20|110584.5|110559.5|110583.1|110558.1|110586.4|110561.4|110582.9|110557.9|9
1735215090000|2024-12-26 12:11:30|110584.8|110559.8|110577.8|110552.8|110584.8|110559.8|110572.6|110547.6|10
1735215100000|2024-12-26 12:11:40|110577.9|110552.9|110576.7|110551.7|110580.5|110555.5|110575.8|110550.8|12
1735215110000|2024-12-26 12:11:50|110572.9|110547.9|110577.4|110552.4|110577.4|110552.4|110570.8|110545.8|6
1735215120000|2024-12-26 12:12:00|110577.5|110552.5|110573.9|110548.9|110577.5|110552.5|110573.9|110548.9|9
1735215130000|2024-12-26 12:12:10|110575.5|110550.5|110575.2|110550.2|110575.5|110550.5|110575.2|110550.2|2
1735215140000|2024-12-26 12:12:20|110571.5|110546.5|110573.5|110548.5|110576.5|110551.5|110570.2|110545.2|9
1735215150000|2024-12-26 12:12:30|110571.8|110546.8|110573.5|110548.5|110573.5|110548.5|110571.8|110546.8|2
1735215160000|2024-12-26 12:12:40|110571.8|110546.8|110577.3|110552.3|110577.6|110552.6|110568.9|110543.9|18
1735215170000|2024-12-26 12:12:50|110574.5|110549.5|110582.5|110557.5|110583|110558|110574.5|110549.5|10
1735215180000|2024-12-26 12:13:00|110583|110558|110575.8|110550.8|110583.4|110558.4|110568.6|110543.6|21
1735215190000|2024-12-26 12:13:10|110575.5|110550.5|110583.4|110558.4|110589.1|110564.1|110575|110550|14
1735215200000|2024-12-26 12:13:20|110585.4|110560.4|110587.5|110562.5|110587.5|110562.5|110583.1|110558.1|8
1735215210000|2024-12-26 12:13:30|110588|110563|110588|110563|110588|110563|110584.4|110559.4|13
1735215220000|2024-12-26 12:13:40|110585.9|110560.9|110590|110565|110593.1|110568.1|110585.9|110560.9|14
1735215230000|2024-12-26 12:13:50|110588.6|110563.6|110587.7|110562.7|110590.2|110565.2|110580.9|110555.9|9
1735215240000|2024-12-26 12:14:00|110586.1|110561.1|110602.1|110577.1|110605.4|110580.4|110581.6|110556.6|13
1735215250000|2024-12-26 12:14:10|110603.1|110578.1|110602.4|110577.4|110603.1|110578.1|110600.9|110575.9|19
1735215260000|2024-12-26 12:14:20|110603.1|110578.1|110606.3|110581.3|110609.3|110584.3|110601.7|110576.7|22
1735215270000|2024-12-26 12:14:30|110604.5|110579.5|110604.2|110579.2|110604.5|110579.5|110602.4|110577.4|8
1735215280000|2024-12-26 12:14:40|110601.8|110576.8|110606.3|110581.3|110606.3|110581.3|110601.8|110576.8|9
1735215290000|2024-12-26 12:14:50|110604.6|110579.6|110603.5|110578.5|110606.3|110581.3|110603.5|110578.5|4
1735215300000|2024-12-26 12:15:00|110606.3|110581.3|110607.3|110582.3|110610.6|110585.6|110603.5|110578.5|18
1735215310000|2024-12-26 12:15:10|110607.1|110582.1|110605.1|110580.1|110609|110584|110601.4|110576.4|12
1735215320000|2024-12-26 12:15:20|110605.2|110580.2|110601.8|110576.8|110605.2|110580.2|110594.5|110569.5|9
1735215330000|2024-12-26 12:15:30|110603.6|110578.6|110606.3|110581.3|110606.5|110581.5|110603.6|110578.6|5
1735215340000|2024-12-26 12:15:40|110603.6|110578.6|110606.6|110581.6|110606.6|110581.6|110603.6|110578.6|7
1735215350000|2024-12-26 12:15:50|110603|110578|110608.2|110583.2|110608.2|110583.2|110603|110578|4
1735215360000|2024-12-26 12:16:00|110603.9|110578.9|110608.2|110583.2|110608.2|110583.2|110603.9|110578.9|2
1735215370000|2024-12-26 12:16:10|110608.4|110583.4|110610.7|110585.7|110612.5|110587.5|110608.2|110583.2|5
1735215380000|2024-12-26 12:16:20|110610.6|110585.6|110612.3|110587.3|110612.3|110587.3|110610.6|110585.6|2
1735215390000|2024-12-26 12:16:30|110612.5|110587.5|110606.6|110581.6|110612.5|110587.5|110601.3|110576.3|11
1735215400000|2024-12-26 12:16:40|110604.6|110579.6|110604.6|110579.6|110608.2|110583.2|110604.6|110579.6|11
1735215410000|2024-12-26 12:16:50|110606.6|110581.6|110606.6|110581.6|110608.2|110583.2|110604.6|110579.6|9
1735215420000|2024-12-26 12:17:00|110605.9|110580.9|110606.6|110581.6|110617|110585.1|110601.7|110564.5|14
1735215430000|2024-12-26 12:17:10|110609|110584|110610.3|110585.3|110610.3|110585.3|110606.6|110581.6|11
1735215440000|2024-12-26 12:17:20|110610.4|110585.4|110603.9|110578.9|110610.4|110585.4|110603.2|110578.2|14
1735215450000|2024-12-26 12:17:30|110603.2|110578.2|110603.2|110578.2|110604.9|110579.9|110603.2|110578.2|6
1735215460000|2024-12-26 12:17:40|110603.6|110578.6|110603.2|110578.2|110604.1|110579.1|110603.2|110578.2|3
1735215470000|2024-12-26 12:17:50|110600|110575|110645.5|110620.5|110647.4|110622.4|110600|110575|19
1735215480000|2024-12-26 12:18:00|110642.7|110617.7|110643.8|110618.8|110645.2|110620.2|110640.1|110615.1|17
1735215490000|2024-12-26 12:18:10|110642.9|110617.9|110635.6|110610.6|110644|110619|110631.3|110606.3|19
1735215500000|2024-12-26 12:18:20|110637.7|110612.7|110646.9|110621.9|110647.7|110622.7|110637.7|110612.7|11
1735215510000|2024-12-26 12:18:30|110645.8|110620.8|110638.3|110613.3|110646.9|110621.9|110636.5|110611.5|17
1735215520000|2024-12-26 12:18:40|110639.3|110614.3|110635.3|110610.3|110639.3|110614.3|110633.2|110608.2|15
1735215530000|2024-12-26 12:18:50|110635.4|110610.4|110645.5|110620.5|110645.6|110620.6|110635.4|110610.4|19
1735215540000|2024-12-26 12:19:00|110645.6|110620.6|110645.1|110620.1|110647.5|110622.5|110645.1|110620.1|7
1735215550000|2024-12-26 12:19:10|110645|110620|110643.3|110618.3|110645|110620|110643.2|110618.2|5
1735215560000|2024-12-26 12:19:20|110643.4|110618.4|110641.4|110616.4|110643.4|110618.4|110641.4|110616.4|4
1735215570000|2024-12-26 12:19:30|110639.5|110614.5|110638.8|110613.8|110639.5|110614.5|110632.2|110607.2|8
1735215580000|2024-12-26 12:19:40|110637.5|110612.5|110639.5|110614.5|110639.8|110614.8|110637.2|110612.2|6
1735215590000|2024-12-26 12:19:50|110639.9|110614.9|110644.6|110619.6|110645.3|110620.3|110639.9|110614.9|4
1735215600000|2024-12-26 12:20:00|110645.9|110620.9|110646.4|110621.4|110646.4|110621.4|110645.9|110620.9|3
1735215610000|2024-12-26 12:20:10|110646.5|110621.5|110646.5|110621.5|110646.5|110621.5|110646.2|110621.2|5
1735215620000|2024-12-26 12:20:20|110646.2|110621.2|110651.1|110626.1|110652.7|110627.7|110646.1|110621.1|9
1735215630000|2024-12-26 12:20:30|110651|110626|110656.3|110631.3|110656.3|110631.3|110645.2|110620.2|12
1735215640000|2024-12-26 12:20:40|110656.2|110631.2|110653.6|110628.6|110656.2|110631.2|110651.6|110626.6|7
1735215650000|2024-12-26 12:20:50|110653.7|110628.7|110653.2|110628.2|110653.8|110628.8|110651.9|110626.9|6
1735215660000|2024-12-26 12:21:00|110653.1|110628.1|110646.3|110621.3|110660.3|110635.3|110644.8|110619.8|19
1735215670000|2024-12-26 12:21:10|110648|110623|110648.8|110623.8|110651.3|110626.3|110648|110623|11
1735215680000|2024-12-26 12:21:20|110648.5|110623.5|110645.4|110620.4|110650.1|110625.1|110644.4|110619.4|10
1735215690000|2024-12-26 12:21:30|110645.2|110620.2|110644.9|110619.9|110645.2|110620.2|110642.7|110617.7|5
1735215700000|2024-12-26 12:21:40|110646.5|110621.5|110646.8|110621.8|110646.8|110621.8|110646.5|110621.5|3
1735215710000|2024-12-26 12:21:50|110646.5|110621.5|110658.3|110633.3|110659.7|110634.7|110645|110620|13
1735215720000|2024-12-26 12:22:00|110658.7|110633.7|110661.4|110636.4|110661.4|110636.4|110658.7|110633.7|6
1735215730000|2024-12-26 12:22:10|110661.3|110636.3|110661.1|110636.1|110661.3|110636.3|110661.1|110636.1|2
1735215740000|2024-12-26 12:22:20|110661.2|110636.2|110658.8|110633.8|110661.4|110636.4|110658.8|110633.8|7
1735215750000|2024-12-26 12:22:30|110657|110632|110650.4|110625.4|110657.5|110632.5|110647.7|110622.7|15
1735215760000|2024-12-26 12:22:40|110652.2|110627.2|110653|110628|110653.3|110628.3|110652.2|110627.2|6
1735215770000|2024-12-26 12:22:50|110653.1|110628.1|110652.9|110627.9|110653.9|110628.9|110649.6|110624.6|7
1735215780000|2024-12-26 12:23:00|110649.2|110624.2|110656.9|110631.9|110656.9|110631.9|110649.2|110624.2|7
1735215790000|2024-12-26 12:23:10|110658.5|110633.5|110661.9|110636.9|110663|110638|110658.2|110633.2|12
1735215800000|2024-12-26 12:23:20|110657.7|110632.7|110658.3|110633.3|110660.3|110635.3|110653.4|110628.4|6
1735215810000|2024-12-26 12:23:30|110659.9|110634.9|110658.4|110633.4|110659.9|110634.9|110657.5|110632.5|6
1735215820000|2024-12-26 12:23:40|110658.6|110633.6|110678.7|110653.7|110679.7|110654.7|110657.5|110632.5|13
1735215830000|2024-12-26 12:23:50|110680.2|110655.2|110691.3|110666.3|110695.3|110670.3|110680.2|110655.2|26
1735215840000|2024-12-26 12:24:00|110693|110668|110699.5|110674.5|110699.9|110674.9|110685.3|110660.3|26
1735215850000|2024-12-26 12:24:10|110699.1|110674.1|110693|110668|110699.1|110674.1|110691.6|110666.6|7
1735215860000|2024-12-26 12:24:20|110694.9|110669.9|110700.5|110675.5|110702.3|110677.3|110694.9|110669.9|14
1735215870000|2024-12-26 12:24:30|110702.8|110677.8|110699.9|110674.9|110704.2|110679.2|110695.3|110670.3|15
1735215880000|2024-12-26 12:24:40|110699.8|110674.8|110708.4|110683.4|110714.1|110689.1|110695|110670|19
1735215890000|2024-12-26 12:24:50|110705.7|110680.7|110708|110683|110713.8|110688.8|110705.7|110680.7|15
1735215900000|2024-12-26 12:25:00|110709.3|110684.3|110718.9|110693.9|110719|110694|110709.3|110684.3|13
1735215910000|2024-12-26 12:25:10|110719|110694|110726.8|110701.8|110726.8|110701.8|110712.9|110687.9|7
1735215920000|2024-12-26 12:25:20|110724.1|110699.1|110720.1|110695.1|110728.5|110703.5|110720.1|110695.1|12
1735215930000|2024-12-26 12:25:30|110720.2|110695.2|110707.7|110682.7|110720.2|110695.2|110705|110680|27
1735215940000|2024-12-26 12:25:40|110708.1|110683.1|110707.7|110682.7|110708.5|110683.5|110707.7|110682.7|6
1735215950000|2024-12-26 12:25:50|110706.2|110681.2|110705.1|110680.1|110709.1|110684.1|110704.5|110679.5|13
1735215960000|2024-12-26 12:26:00|110707.5|110682.5|110707.6|110682.6|110709.1|110684.1|110706.6|110681.6|8
1735215970000|2024-12-26 12:26:10|110706.2|110681.2|110721.2|110696.2|110726.2|110701.2|110703|110678|16
1735215980000|2024-12-26 12:26:20|110723.7|110698.7|110720.3|110695.3|110727.9|110702.9|110718.6|110693.6|20
1735215990000|2024-12-26 12:26:30|110720.2|110695.2|110717.4|110692.4|110732.5|110707.5|110716.1|110691.1|16
1735216000000|2024-12-26 12:26:40|110720.2|110695.2|110728.7|110703.7|110743.1|110707.3|110719.1|110693.1|18
1735216010000|2024-12-26 12:26:50|110728.6|110703.6|110733|110708|110733|110708|110725.7|110700.7|9
1735216020000|2024-12-26 12:27:00|110729.7|110704.7|110730.6|110705.6|110735|110710|110728.4|110703.4|11
1735216030000|2024-12-26 12:27:10|110728.8|110703.8|110722.5|110697.5|110730.6|110705.6|110722.5|110697.5|9
1735216040000|2024-12-26 12:27:20|110726.8|110701.8|110717.1|110692.1|110726.8|110701.8|110714.6|110689.6|11
1735216050000|2024-12-26 12:27:30|110716.7|110691.7|110716.8|110691.8|110716.8|110691.8|110709.9|110684.9|9
1735216060000|2024-12-26 12:27:40|110713.4|110688.4|110714.8|110689.8|110714.8|110689.8|110710.3|110685.3|7
1735216070000|2024-12-26 12:27:50|110714.4|110689.4|110715.2|110690.2|110720.9|110695.9|110714.4|110689.4|7
1735216080000|2024-12-26 12:28:00|110718.2|110693.2|110717.1|110692.1|110720.2|110695.2|110715.2|110690.2|11
1735216090000|2024-12-26 12:28:10|110720.2|110695.2|110716.7|110691.7|110724.5|110699.5|110716.7|110691.7|15
1735216100000|2024-12-26 12:28:20|110716.9|110691.9|110719.7|110694.7|110721.4|110696.4|110716.9|110691.9|10
1735216110000|2024-12-26 12:28:30|110721.5|110696.5|110704.9|110679.9|110721.5|110696.5|110703.3|110678.3|14
1735216120000|2024-12-26 12:28:40|110705|110680|110706.1|110681.1|110710.3|110685.3|110702.5|110677.5|15
1735216130000|2024-12-26 12:28:50|110701.5|110676.5|110693.5|110668.5|110706.1|110681.1|110688.2|110663.2|24
1735216140000|2024-12-26 12:29:00|110695.1|110670.1|110695.4|110670.4|110700.8|110675.8|110694.2|110669.2|21
1735216150000|2024-12-26 12:29:10|110697.1|110672.1|110697.8|110672.8|110700.3|110675.3|110692.2|110667.2|25
1735216160000|2024-12-26 12:29:20|110697.1|110672.1|110687|110662|110697.8|110672.8|110687|110662|16
1735216170000|2024-12-26 12:29:30|110686.6|110661.6|110690|110665|110690.1|110665.1|110683|110658|12
1735216180000|2024-12-26 12:29:40|110690.5|110665.5|110682.1|110657.1|110692.4|110667.4|110682.1|110657.1|21
1735216190000|2024-12-26 12:29:50|110688.5|110663.5|110677.5|110652.5|110690.5|110665.5|110677.5|110652.5|18
1735216200000|2024-12-26 12:30:00|110680.1|110655.1|110686.2|110661.2|110692.3|110667.3|110675.9|110650.9|48
1735216210000|2024-12-26 12:30:10|110697.6|110672.6|110691.7|110666.7|110697.6|110672.6|110688.7|110663.7|24
1735216220000|2024-12-26 12:30:20|110692.8|110667.8|110713.8|110688.8|110716.4|110691.4|110690.8|110665.8|32
1735216230000|2024-12-26 12:30:30|110709.1|110684.1|110709.5|110684.5|110714.6|110689.6|110705.1|110680.1|19
1735216240000|2024-12-26 12:30:40|110707.7|110682.7|110712.6|110687.6|110720.4|110695.4|110705.3|110680.3|30
1735216250000|2024-12-26 12:30:50|110714|110689|110723.7|110698.7|110724.8|110699.8|110710.4|110685.4|32
1735216260000|2024-12-26 12:31:00|110726.5|110701.5|110724.4|110699.4|110727.2|110702.2|110723.5|110698.5|19
1735216270000|2024-12-26 12:31:10|110725.2|110700.2|110721.8|110696.8|110728.7|110703.7|110718.9|110693.9|22
1735216280000|2024-12-26 12:31:20|110727.4|110702.4|110726|110701|110727.4|110702.4|110719|110694|12
1735216290000|2024-12-26 12:31:30|110723.9|110698.9|110702.5|110677.5|110725.5|110700.5|110693.8|110668.8|27
1735216300000|2024-12-26 12:31:40|110701.5|110676.5|110697.5|110672.5|110705.2|110680.2|110696.2|110671.2|20
1735216310000|2024-12-26 12:31:50|110701.9|110676.9|110701.2|110676.2|110704|110679|110693.7|110668.7|19
1735216320000|2024-12-26 12:32:00|110700.7|110675.7|110707.2|110682.2|110711.1|110686.1|110698.4|110673.4|14
1735216330000|2024-12-26 12:32:10|110708.7|110683.7|110708.8|110683.8|110714.6|110689.6|110705.1|110680.1|9
1735216340000|2024-12-26 12:32:20|110711.3|110686.3|110698.1|110673.1|110711.3|110686.3|110698.1|110673.1|23
1735216350000|2024-12-26 12:32:30|110700.9|110675.9|110707.2|110682.2|110710.3|110685.3|110698.8|110673.8|17
1735216360000|2024-12-26 12:32:40|110708|110683|110710.6|110685.6|110710.6|110685.6|110704.9|110679.9|9
1735216370000|2024-12-26 12:32:50|110711|110686|110705.1|110680.1|110711|110686|110700.9|110675.9|20
1735216380000|2024-12-26 12:33:00|110702.6|110677.6|110705.5|110680.5|110708|110683|110698.2|110673.2|18
1735216390000|2024-12-26 12:33:10|110707.4|110682.4|110727|110702|110736.3|110707.9|110706.2|110681.2|11
1735216400000|2024-12-26 12:33:20|110725.9|110700.9|110738.5|110713.5|110744.8|110715.9|110724.1|110691.6|28
1735216410000|2024-12-26 12:33:30|110741.1|110716.1|110742.6|110717.6|110746.7|110721.7|110741.1|110716.1|9
1735216420000|2024-12-26 12:33:40|110744.8|110719.8|110764.9|110714.9|110771.6|110721.6|110740.4|110714.3|14
1735216430000|2024-12-26 12:33:50|110767.2|110717.2|110760.7|110710.7|110767.2|110717.2|110760.7|110710.7|9
1735216440000|2024-12-26 12:34:00|110762.4|110712.4|110767.5|110717.5|110767.5|110717.5|110762.4|110712.4|8
1735216450000|2024-12-26 12:34:10|110764.9|110714.9|110747.9|110722.9|110765.5|110727.7|110747.9|110707.7|12
1735216460000|2024-12-26 12:34:20|110752.4|110727.4|110749.7|110724.7|110753.3|110728.3|110748.1|110723.1|8
1735216470000|2024-12-26 12:34:30|110753.3|110728.3|110749|110724|110753.3|110728.3|110747.1|110722.1|11
1735216480000|2024-12-26 12:34:40|110748.9|110723.9|110750.6|110725.6|110750.6|110725.6|110747.1|110722.1|6
1735216490000|2024-12-26 12:34:50|110752|110727|110744.9|110719.9|110752|110727|110738|110713|17
1735216500000|2024-12-26 12:35:00|110744.3|110719.3|110753.5|110728.5|110761.6|110728.5|110744.3|110711.6|20
1735216510000|2024-12-26 12:35:10|110764.9|110714.9|110772.4|110747.4|110772.4|110747.4|110750.9|110714.8|27
1735216520000|2024-12-26 12:35:20|110766.4|110741.4|110767.8|110742.8|110773|110748|110766.4|110741.4|16
1735216530000|2024-12-26 12:35:30|110767.7|110742.7|110769.8|110744.8|110776.5|110751.5|110765.5|110740.5|14
1735216540000|2024-12-26 12:35:40|110766.8|110741.8|110767.7|110742.7|110776.9|110751.9|110765|110740|28
1735216550000|2024-12-26 12:35:50|110769.7|110744.7|110774.2|110749.2|110783.5|110758.5|110769.7|110744.7|22
1735216560000|2024-12-26 12:36:00|110776.2|110751.2|110776.6|110751.6|110781.1|110756.1|110773.4|110748.4|18
1735216570000|2024-12-26 12:36:10|110776.7|110751.7|110782|110757|110792.7|110757|110773.4|110742.7|21
1735216580000|2024-12-26 12:36:20|110795.5|110745.5|110784.3|110734.3|110795.5|110745.5|110780.4|110730.4|18
1735216590000|2024-12-26 12:36:30|110787.6|110737.6|110784.2|110734.2|110787.6|110737.6|110784.2|110734.2|3
1735216600000|2024-12-26 12:36:40|110781.4|110731.4|110786.6|110736.6|110788.7|110738.7|110781.1|110731.1|9
1735216610000|2024-12-26 12:36:50|110786.4|110736.4|110790.1|110740.1|110792.6|110742.6|110783.8|110733.8|24
1735216620000|2024-12-26 12:37:00|110797.1|110747.1|110794.6|110744.6|110797.1|110747.1|110789.1|110739.1|19
1735216630000|2024-12-26 12:37:10|110800.9|110750.9|110790.3|110740.3|110800.9|110759.7|110777.2|110736.5|21
1735216640000|2024-12-26 12:37:20|110792.5|110742.5|110790|110740|110792.8|110752.9|110777.5|110737.8|9
1735216650000|2024-12-26 12:37:30|110780.6|110755.6|110782.5|110757.5|110798|110761.7|110779.4|110742.6|19
1735216660000|2024-12-26 12:37:40|110785.2|110760.2|110782.5|110757.5|110794.4|110760.2|110775.5|110741.6|11
1735216670000|2024-12-26 12:37:50|110779.2|110754.2|110789.9|110739.9|110789.9|110754.6|110774.9|110736.5|15
1735216680000|2024-12-26 12:38:00|110778.2|110753.2|110769.1|110744.1|110782.3|110757.3|110764.9|110731.1|15
1735216690000|2024-12-26 12:38:10|110772|110747|110769.5|110744.5|110772|110747|110766.4|110741.4|7
1735216700000|2024-12-26 12:38:20|110771.5|110746.5|110769|110744|110772.1|110747.1|110764.8|110739.8|15
1735216710000|2024-12-26 12:38:30|110771.1|110746.1|110769|110744|110771.1|110746.1|110765.8|110740.8|5
1735216720000|2024-12-26 12:38:40|110768.2|110743.2|110769.3|110744.3|110771.1|110746.1|110759.9|110734.9|14
1735216730000|2024-12-26 12:38:50|110767.4|110742.4|110765.8|110740.8|110780.3|110746.4|110764.1|110730.3|19
1735216740000|2024-12-26 12:39:00|110769|110744|110770|110745|110775.2|110750.2|110766.5|110741.5|13
1735216750000|2024-12-26 12:39:10|110767.1|110742.1|110774.2|110749.2|110778.7|110753.7|110767.1|110742.1|21
1735216760000|2024-12-26 12:39:20|110775.9|110750.9|110777.2|110752.2|110778.3|110753.3|110772.7|110747.7|12
1735216770000|2024-12-26 12:39:30|110777.8|110752.8|110792.1|110767.1|110796|110771|110775|110750|30
1735216780000|2024-12-26 12:39:40|110791.3|110766.3|110801.2|110776.2|110804.1|110779.1|110784.5|110759.5|38
1735216790000|2024-12-26 12:39:50|110804.1|110779.1|110819.9|110769.9|110820.1|110782.1|110804.1|110768.8|15
1735216800000|2024-12-26 12:40:00|110821.9|110771.9|110820.3|110770.3|110823.5|110773.5|110817.5|110767.5|19
1735216810000|2024-12-26 12:40:10|110821.1|110771.1|110821.5|110771.5|110824.6|110785|110808.6|110771.1|16
1735216820000|2024-12-26 12:40:20|110822.5|110772.5|110816.6|110791.6|110826.5|110791.6|110816.6|110770.9|17
1735216830000|2024-12-26 12:40:30|110815.5|110790.5|110833.2|110783.2|110833.9|110792.6|110813.1|110779.5|17
1735216840000|2024-12-26 12:40:40|110831.9|110781.9|110831.8|110781.8|110834.5|110784.5|110828.3|110778.3|20
1735216850000|2024-12-26 12:40:50|110831.6|110781.6|110816.2|110791.2|110831.8|110794.3|110814|110781.1|12
1735216860000|2024-12-26 12:41:00|110816.1|110791.1|110829.6|110779.6|110832.7|110793.9|110816.1|110777.4|15
1735216870000|2024-12-26 12:41:10|110827.2|110777.2|110835.7|110785.7|110835.7|110785.7|110827.2|110777.2|8
1735216880000|2024-12-26 12:41:20|110837|110787|110822.1|110797.1|110837|110803.2|110821.7|110787|6
1735216890000|2024-12-26 12:41:30|110823.3|110798.3|110823.7|110798.7|110827.2|110802.2|110823.3|110798.3|5
1735216900000|2024-12-26 12:41:40|110822.3|110797.3|110821.1|110796.1|110822.3|110797.3|110821.1|110796.1|6
1735216910000|2024-12-26 12:41:50|110818.3|110793.3|110824.2|110799.2|110849.7|110815.1|110817.1|110792.1|27
1735216920000|2024-12-26 12:42:00|110830.4|110805.4|110820.8|110795.8|110830.4|110805.4|110820.1|110795.1|14
1735216930000|2024-12-26 12:42:10|110823.6|110798.6|110823.1|110798.1|110827.3|110802.3|110818.8|110793.8|5
1735216940000|2024-12-26 12:42:20|110821.6|110796.6|110812.9|110787.9|110821.6|110796.6|110808.7|110783.7|6
1735216950000|2024-12-26 12:42:30|110814.9|110789.9|110817.4|110792.4|110817.8|110792.8|110811.6|110786.6|10
1735216960000|2024-12-26 12:42:40|110813.2|110788.2|110812.8|110787.8|110817.4|110792.4|110809.3|110784.3|18
1735216970000|2024-12-26 12:42:50|110809.8|110784.8|110821|110796|110823.4|110798.4|110809.4|110784.4|17
1735216980000|2024-12-26 12:43:00|110819.8|110794.8|110828.2|110803.2|110835.5|110810.5|110819.8|110794.8|12
1735216990000|2024-12-26 12:43:10|110829.1|110804.1|110831.1|110806.1|110831.1|110806.1|110829.1|110804.1|2
1735217000000|2024-12-26 12:43:20|110822.5|110797.5|110826.5|110801.5|110829.8|110804.8|110822.5|110797.5|8
1735217010000|2024-12-26 12:43:30|110829.6|110804.6|110824.5|110799.5|110829.6|110804.6|110822.5|110797.5|10
1735217020000|2024-12-26 12:43:40|110827.4|110802.4|110825.7|110800.7|110829.6|110804.6|110825.7|110800.7|3
1735217030000|2024-12-26 12:43:50|110823.3|110798.3|110825|110800|110827.6|110802.6|110822.6|110797.6|11
1735217040000|2024-12-26 12:44:00|110828.4|110803.4|110828.4|110803.4|110828.4|110803.4|110828.4|110803.4|1
1735217050000|2024-12-26 12:44:10|110825|110800|110824.9|110799.9|110825.2|110800.2|110822.1|110797.1|13
1735217060000|2024-12-26 12:44:20|110822.1|110797.1|110824.2|110799.2|110824.7|110799.7|110822.1|110797.1|4
1735217070000|2024-12-26 12:44:30|110822.1|110797.1|110823.1|110798.1|110824.4|110799.4|110817.1|110792.1|4
1735217080000|2024-12-26 12:44:40|110819.6|110794.6|110812.8|110787.8|110819.6|110794.6|110812.8|110787.8|10
1735217090000|2024-12-26 12:44:50|110813|110788|110813|110788|110813|110788|110812.8|110787.8|3
1735217100000|2024-12-26 12:45:00|110816.2|110791.2|110814.1|110789.1|110816.2|110791.2|110797.9|110772.9|23
1735217110000|2024-12-26 12:45:10|110813.3|110788.3|110816.2|110791.2|110818.6|110793.6|110812.7|110787.7|20
1735217120000|2024-12-26 12:45:20|110816.9|110791.9|110821|110796|110821.8|110796.8|110813.9|110788.9|21
1735217130000|2024-12-26 12:45:30|110819.6|110794.6|110818.5|110793.5|110819.6|110794.6|110818|110793|7
1735217140000|2024-12-26 12:45:40|110817.8|110792.8|110819.1|110794.1|110819.5|110794.5|110812.2|110787.2|18
1735217150000|2024-12-26 12:45:50|110818|110793|110821.2|110796.2|110824.7|110799.7|110811.9|110786.9|23
1735217160000|2024-12-26 12:46:00|110819.8|110794.8|110814.5|110789.5|110819.8|110794.8|110810.5|110785.5|11
1735217170000|2024-12-26 12:46:10|110813.7|110788.7|110813.7|110788.7|110815|110790|110810.5|110785.5|13
1735217180000|2024-12-26 12:46:20|110815.1|110790.1|110814.5|110789.5|110816.9|110791.9|110811.3|110786.3|19
1735217190000|2024-12-26 12:46:30|110816.3|110791.3|110811.4|110786.4|110816.8|110791.8|110810.7|110785.7|9
1735217200000|2024-12-26 12:46:40|110811.9|110786.9|110811.2|110786.2|110815.1|110790.1|110811.1|110786.1|16
1735217210000|2024-12-26 12:46:50|110814.6|110789.6|110804|110779|110815.1|110790.1|110801.5|110776.5|14
1735217220000|2024-12-26 12:47:00|110805.8|110780.8|110807.5|110782.5|110808.3|110783.3|110804.2|110779.2|16
1735217230000|2024-12-26 12:47:10|110808|110783|110811.1|110786.1|110813.7|110788.7|110805.6|110780.6|15
1735217240000|2024-12-26 12:47:20|110811.6|110786.6|110809.5|110784.5|110811.6|110786.6|110806.9|110781.9|8
1735217250000|2024-12-26 12:47:30|110810|110785|110810|110785|110810.7|110785.7|110807.8|110782.8|16
1735217260000|2024-12-26 12:47:40|110810.7|110785.7|110812|110787|110812|110787|110806.1|110781.1|13
1735217270000|2024-12-26 12:47:50|110810.2|110785.2|110821.6|110796.6|110825.2|110800.2|110807.5|110782.5|17
1735217280000|2024-12-26 12:48:00|110822.4|110797.4|110827.2|110802.2|110827.5|110802.5|110821.7|110796.7|20
1735217290000|2024-12-26 12:48:10|110826.2|110801.2|110827|110802|110827.7|110802.7|110825.2|110800.2|15
1735217300000|2024-12-26 12:48:20|110828.9|110803.9|110827.7|110802.7|110830.1|110805.1|110823.8|110798.8|14
1735217310000|2024-12-26 12:48:30|110827.2|110802.2|110824.8|110799.8|110827.2|110802.2|110823.6|110798.6|14
1735217320000|2024-12-26 12:48:40|110825.9|110800.9|110825.5|110800.5|110828.5|110803.5|110823.2|110798.2|22
1735217330000|2024-12-26 12:48:50|110826.8|110801.8|110827.1|110802.1|110828.5|110803.5|110822.8|110797.8|19
1735217340000|2024-12-26 12:49:00|110824.4|110799.4|110824.4|110799.4|110826.2|110801.2|110818.8|110793.8|19
1735217350000|2024-12-26 12:49:10|110826.2|110801.2|110826.3|110801.3|110826.3|110801.3|110825.4|110800.4|5
1735217360000|2024-12-26 12:49:20|110826.4|110801.4|110825.1|110800.1|110826.4|110801.4|110820.2|110795.2|10
1735217370000|2024-12-26 12:49:30|110822.6|110797.6|110824.2|110799.2|110825.1|110800.1|110821.3|110796.3|11
1735217380000|2024-12-26 12:49:40|110823.4|110798.4|110822.6|110797.6|110826|110801|110821.5|110796.5|14
1735217390000|2024-12-26 12:49:50|110824.7|110799.7|110823.4|110798.4|110825.5|110800.5|110821.5|110796.5|13
1735217400000|2024-12-26 12:50:00|110823.5|110798.5|110816.2|110791.2|110824.2|110799.2|110814.8|110789.8|25
1735217410000|2024-12-26 12:50:10|110814.8|110789.8|110821.5|110796.5|110821.5|110796.5|110814.8|110789.8|6
1735217420000|2024-12-26 12:50:20|110822.7|110797.7|110823.7|110798.7|110825|110800|110820.2|110795.2|11
1735217430000|2024-12-26 12:50:30|110825|110800|110825.3|110800.3|110825.3|110800.3|110822.2|110797.2|10
1735217440000|2024-12-26 12:50:40|110824.3|110799.3|110825.9|110800.9|110832.5|110807.5|110824.3|110799.3|9
1735217450000|2024-12-26 12:50:50|110826.4|110801.4|110826.9|110801.9|110826.9|110801.9|110826.4|110801.4|2
1735217460000|2024-12-26 12:51:00|110827|110802|110823.2|110798.2|110832.8|110807.8|110821.5|110796.5|12
1735217470000|2024-12-26 12:51:10|110823.5|110798.5|110823.4|110798.4|110825.1|110800.1|110821.2|110796.2|12
1735217480000|2024-12-26 12:51:20|110821.2|110796.2|110815.5|110790.5|110822|110797|110814.9|110789.9|17
1735217490000|2024-12-26 12:51:30|110817.8|110792.8|110798.4|110773.4|110817.8|110792.8|110797.3|110772.3|14
1735217500000|2024-12-26 12:51:40|110800.1|110775.1|110800.5|110775.5|110802.3|110777.3|110800.1|110775.1|14
1735217510000|2024-12-26 12:51:50|110802.4|110777.4|110801.8|110776.8|110803.2|110778.2|110801.8|110776.8|8
1735217520000|2024-12-26 12:52:00|110799.9|110774.9|110800.5|110775.5|110804.2|110779.2|110798.4|110773.4|13
1735217530000|2024-12-26 12:52:10|110798.6|110773.6|110799.4|110774.4|110801.8|110776.8|110797.5|110772.5|20
1735217540000|2024-12-26 12:52:20|110799.7|110774.7|110797.1|110772.1|110800|110775|110797.1|110772.1|13
1735217550000|2024-12-26 12:52:30|110797.6|110772.6|110798.1|110773.1|110801|110776|110796.7|110771.7|8
1735217560000|2024-12-26 12:52:40|110797.9|110772.9|110798.9|110773.9|110800.3|110775.3|110797.7|110772.7|14
1735217570000|2024-12-26 12:52:50|110797.3|110772.3|110799.5|110774.5|110799.5|110774.5|110797.3|110772.3|4
1735217580000|2024-12-26 12:53:00|110798.3|110773.3|110811|110786|110811.2|110786.2|110798|110773|15
1735217590000|2024-12-26 12:53:10|110824.3|110774.3|110826.4|110776.4|110826.4|110776.4|110824.3|110774.3|4
1735217600000|2024-12-26 12:53:20|110826.3|110776.3|110826.9|110776.9|110829.7|110779.7|110824.2|110774.2|13
1735217610000|2024-12-26 12:53:30|110827|110777|110824.4|110774.4|110827|110777|110821.9|110771.9|6
1735217620000|2024-12-26 12:53:40|110824.1|110774.1|110821.6|110771.6|110824.1|110774.1|110820|110770|7
1735217630000|2024-12-26 12:53:50|110823.1|110773.1|110821.4|110771.4|110827.2|110777.2|110820.4|110770.4|10
1735217640000|2024-12-26 12:54:00|110821.9|110771.9|110823.4|110773.4|110823.4|110773.4|110821.9|110771.9|2
1735217650000|2024-12-26 12:54:10|110823.3|110773.3|110825.3|110775.3|110827.3|110777.3|110822.9|110772.9|7
1735217660000|2024-12-26 12:54:20|110825.2|110775.2|110823.5|110773.5|110827.8|110777.8|110819.7|110769.7|9
1735217670000|2024-12-26 12:54:30|110822.4|110772.4|110821.1|110771.1|110822.4|110772.4|110821.1|110771.1|7
1735217680000|2024-12-26 12:54:40|110821.2|110771.2|110819.9|110769.9|110821.2|110771.2|110819.4|110769.4|7
1735217690000|2024-12-26 12:54:50|110819|110769|110819|110769|110819|110769|110816.7|110766.7|5
1735217700000|2024-12-26 12:55:00|110818.7|110768.7|110815.8|110765.8|110818.7|110768.7|110815.8|110765.8|5
1735217710000|2024-12-26 12:55:10|110813|110763|110811.6|110761.6|110813|110772|110796.4|110759.1|14
1735217720000|2024-12-26 12:55:20|110812.6|110762.6|110812.3|110762.3|110812.6|110762.6|110809.9|110759.9|13
1735217730000|2024-12-26 12:55:30|110812.7|110762.7|110812.3|110762.3|110812.9|110762.9|110812.3|110762.3|3
1735217740000|2024-12-26 12:55:40|110811.7|110761.7|110810.6|110760.6|110811.7|110761.7|110810.3|110760.3|3
1735217750000|2024-12-26 12:55:50|110810.1|110760.1|110794.8|110769.8|110810.4|110773.8|110792.1|110759.4|19
1735217760000|2024-12-26 12:56:00|110794.4|110769.4|110792.4|110767.4|110794.4|110769.4|110792.4|110767.4|3
1735217770000|2024-12-26 12:56:10|110793.9|110768.9|110792|110767|110794|110769|110790.2|110765.2|8
1735217780000|2024-12-26 12:56:20|110791.8|110766.8|110791.2|110766.2|110792.2|110767.2|110790.5|110765.5|6
1735217790000|2024-12-26 12:56:30|110790.6|110765.6|110791.5|110766.5|110791.5|110766.5|110786.2|110761.2|7
1735217800000|2024-12-26 12:56:40|110793.2|110768.2|110793.1|110768.1|110793.2|110768.2|110793.1|110768.1|2
1735217810000|2024-12-26 12:56:50|110789.9|110764.9|110771|110746|110793.1|110768.1|110767.4|110742.4|15
1735217820000|2024-12-26 12:57:00|110772.9|110747.9|110763.3|110738.3|110773.4|110748.4|110763.3|110738.3|12
1735217830000|2024-12-26 12:57:10|110764.1|110739.1|110759.5|110734.5|110764.6|110739.6|110757.6|110732.6|8
1735217840000|2024-12-26 12:57:20|110759.4|110734.4|110763.1|110738.1|110765.8|110740.8|110759.3|110734.3|11
1735217850000|2024-12-26 12:57:30|110763.3|110738.3|110763.9|110738.9|110764.2|110739.2|110759.8|110734.8|12
1735217860000|2024-12-26 12:57:40|110762.7|110737.7|110767.4|110742.4|110767.6|110742.6|110762.7|110737.7|14
1735217870000|2024-12-26 12:57:50|110767.6|110742.6|110767.5|110742.5|110767.6|110742.6|110766.2|110741.2|3
1735217880000|2024-12-26 12:58:00|110767.3|110742.3|110778.8|110753.8|110780|110755|110766.4|110741.4|11
1735217890000|2024-12-26 12:58:10|110777.2|110752.2|110780.1|110755.1|110780.1|110755.1|110773.5|110748.5|13
1735217900000|2024-12-26 12:58:20|110780|110755|110767.9|110742.9|110780.1|110755.1|110767.9|110742.9|17
1735217910000|2024-12-26 12:58:30|110768.1|110743.1|110774.6|110749.6|110774.6|110749.6|110764.4|110739.4|11
1735217920000|2024-12-26 12:58:40|110772.5|110747.5|110765.1|110740.1|110773.8|110748.8|110763.1|110738.1|21
1735217930000|2024-12-26 12:58:50|110766.5|110741.5|110766.1|110741.1|110767.1|110742.1|110764.8|110739.8|8
1735217940000|2024-12-26 12:59:00|110763.7|110738.7|110762.3|110737.3|110766.6|110741.6|110759.7|110734.7|10
1735217950000|2024-12-26 12:59:10|110763|110738|110763.9|110738.9|110764.9|110739.9|110761.4|110736.4|8
1735217960000|2024-12-26 12:59:20|110763.7|110738.7|110766.3|110741.3|110768|110743|110763.7|110738.7|6
1735217970000|2024-12-26 12:59:30|110768|110743|110773.6|110748.6|110775.4|110750.4|110768|110743|9
1735217980000|2024-12-26 12:59:40|110772|110747|110767.5|110742.5|110775.4|110750.4|110765.1|110740.1|14
1735217990000|2024-12-26 12:59:50|110765.4|110740.4|110764.2|110739.2|110769.1|110744.1|110762.9|110737.9|16
1735218000000|2024-12-26 13:00:00|110762.8|110737.8|110762.2|110737.2|110762.8|110737.8|110755.1|110730.1|19
1735218010000|2024-12-26 13:00:10|110761.1|110736.1|110760.5|110735.5|110761.1|110736.1|110758.4|110733.4|11
1735218020000|2024-12-26 13:00:20|110760.4|110735.4|110760.3|110735.3|110760.4|110735.4|110760.3|110735.3|2
1735218030000|2024-12-26 13:00:30|110758.9|110733.9|110758.9|110733.9|110759.2|110734.2|110757.7|110732.7|6
1735218040000|2024-12-26 13:00:40|110760.2|110735.2|110758.3|110733.3|110760.2|110735.2|110758.3|110733.3|5
1735218050000|2024-12-26 13:00:50|110758.4|110733.4|110758.3|110733.3|110758.5|110733.5|110758.3|110733.3|4
1735218060000|2024-12-26 13:01:00|110758.4|110733.4|110766.1|110741.1|110768.8|110743.8|110758.4|110733.4|8
1735218070000|2024-12-26 13:01:10|110765.9|110740.9|110759.4|110734.4|110765.9|110740.9|110759.4|110734.4|5
1735218080000|2024-12-26 13:01:20|110759.5|110734.5|110763.6|110738.6|110763.6|110738.6|110759.5|110734.5|8
1735218090000|2024-12-26 13:01:30|110763.8|110738.8|110763.8|110738.8|110765|110740|110762.7|110737.7|5
1735218100000|2024-12-26 13:01:40|110764.2|110739.2|110764.7|110739.7|110764.7|110739.7|110764.2|110739.2|2
1735218110000|2024-12-26 13:01:50|110766|110741|110766.3|110741.3|110766.3|110741.3|110766|110741|3
1735218130000|2024-12-26 13:02:10|110766.7|110741.7|110766.4|110741.4|110767.6|110742.6|110766.2|110741.2|5
1735218140000|2024-12-26 13:02:20|110766.7|110741.7|110764.9|110739.9|110767.3|110742.3|110764.9|110739.9|7
1735218150000|2024-12-26 13:02:30|110766.1|110741.1|110762.1|110737.1|110766.1|110741.1|110762.1|110737.1|2
1735218160000|2024-12-26 13:02:40|110762|110737|110764.6|110739.6|110766.2|110741.2|110761.9|110736.9|9
1735218170000|2024-12-26 13:02:50|110764.5|110739.5|110758.1|110733.1|110764.5|110739.5|110756.8|110731.8|7
1735218180000|2024-12-26 13:03:00|110758.6|110733.6|110755.2|110730.2|110758.9|110733.9|110754.9|110729.9|6
1735218190000|2024-12-26 13:03:10|110756.6|110731.6|110757|110732|110757|110732|110756.6|110731.6|2
1735218200000|2024-12-26 13:03:20|110755.6|110730.6|110758.3|110733.3|110758.3|110733.3|110751.4|110726.4|6
1735218210000|2024-12-26 13:03:30|110758.7|110733.7|110757.8|110732.8|110759|110734|110757.4|110732.4|6
1735218220000|2024-12-26 13:03:40|110757.9|110732.9|110757.7|110732.7|110757.9|110732.9|110757.7|110732.7|3
1735218230000|2024-12-26 13:03:50|110756.5|110731.5|110756.4|110731.4|110757.9|110732.9|110756.4|110731.4|7
1735218240000|2024-12-26 13:04:00|110756|110731|110754|110729|110756|110731|110752.6|110727.6|6
1735218250000|2024-12-26 13:04:10|110752.6|110727.6|110753.5|110728.5|110754|110729|110752.3|110727.3|8
1735218260000|2024-12-26 13:04:20|110753.3|110728.3|110757.5|110732.5|110757.5|110732.5|110753.1|110728.1|8
1735218270000|2024-12-26 13:04:30|110757.6|110732.6|110758.8|110733.8|110758.8|110733.8|110757.4|110732.4|5
1735218280000|2024-12-26 13:04:40|110759|110734|110760.8|110735.8|110760.8|110735.8|110759|110734|3
1735218290000|2024-12-26 13:04:50|110760.9|110735.9|110765.4|110740.4|110765.8|110740.8|110760.3|110735.3|9
1735218300000|2024-12-26 13:05:00|110765.7|110740.7|110761.7|110736.7|110766.7|110741.7|110761.7|110736.7|11
1735218310000|2024-12-26 13:05:10|110761.6|110736.6|110761.6|110736.6|110761.6|110736.6|110761.6|110736.6|1
1735218320000|2024-12-26 13:05:20|110762.9|110737.9|110765.9|110740.9|110765.9|110740.9|110762.9|110737.9|5
1735218330000|2024-12-26 13:05:30|110765.8|110740.8|110765.3|110740.3|110765.8|110740.8|110765.3|110740.3|3
1735218340000|2024-12-26 13:05:40|110765.7|110740.7|110767.1|110742.1|110767.1|110742.1|110765.7|110740.7|4
1735218350000|2024-12-26 13:05:50|110767.3|110742.3|110757|110732|110767.4|110742.4|110757|110732|8
1735218360000|2024-12-26 13:06:00|110756.8|110731.8|110756.4|110731.4|110756.8|110731.8|110756.4|110731.4|4
1735218370000|2024-12-26 13:06:10|110756.5|110731.5|110758.1|110733.1|110758.1|110733.1|110756.5|110731.5|4
1735218380000|2024-12-26 13:06:20|110758.2|110733.2|110758.5|110733.5|110758.5|110733.5|110758.2|110733.2|4
1735218390000|2024-12-26 13:06:30|110758.4|110733.4|110758.2|110733.2|110758.4|110733.4|110758.2|110733.2|2
1735218400000|2024-12-26 13:06:40|110758.4|110733.4|110757.8|110732.8|110758.6|110733.6|110757.8|110732.8|5
1735218410000|2024-12-26 13:06:50|110757.9|110732.9|110761.2|110736.2|110764.3|110739.3|110753.5|110728.5|12
1735218420000|2024-12-26 13:07:00|110761.5|110736.5|110764|110739|110764|110739|110761.5|110736.5|9
1735218430000|2024-12-26 13:07:10|110763.8|110738.8|110763.7|110738.7|110763.8|110738.8|110763.7|110738.7|2
1735218440000|2024-12-26 13:07:20|110763.6|110738.6|110763.3|110738.3|110763.6|110738.6|110763.3|110738.3|4
1735218450000|2024-12-26 13:07:30|110763.2|110738.2|110758.3|110733.3|110763.2|110738.2|110757.2|110732.2|11
1735218460000|2024-12-26 13:07:40|110760|110735|110765.9|110740.9|110765.9|110740.9|110760|110735|11
1735218470000|2024-12-26 13:07:50|110765.3|110740.3|110763|110738|110765.3|110740.3|110763|110738|5
1735218480000|2024-12-26 13:08:00|110763.1|110738.1|110764.2|110739.2|110764.2|110739.2|110759.1|110734.1|6
1735218490000|2024-12-26 13:08:10|110764.4|110739.4|110761|110736|110768|110743|110761|110736|11
1735218500000|2024-12-26 13:08:20|110759.5|110734.5|110762.4|110737.4|110762.4|110737.4|110759|110734|5
1735218510000|2024-12-26 13:08:30|110761.1|110736.1|110760.5|110735.5|110762.4|110737.4|110760.5|110735.5|5
1735218530000|2024-12-26 13:08:50|110760.3|110735.3|110756.2|110731.2|110761.6|110736.6|110756.2|110731.2|5
1735218540000|2024-12-26 13:09:00|110755.8|110730.8|110756.1|110731.1|110757.2|110732.2|110754|110729|6
1735218550000|2024-12-26 13:09:10|110757.6|110732.6|110752.3|110727.3|110758.4|110733.4|110752.3|110727.3|12
1735218560000|2024-12-26 13:09:20|110754.1|110729.1|110756.4|110731.4|110759.4|110734.4|110752.3|110727.3|10
1735218570000|2024-12-26 13:09:30|110756.6|110731.6|110757.6|110732.6|110758.8|110733.8|110756.6|110731.6|5
1735218580000|2024-12-26 13:09:40|110757.3|110732.3|110754|110729|110757.3|110732.3|110753|110728|7
1735218590000|2024-12-26 13:09:50|110754.2|110729.2|110753.2|110728.2|110754.2|110729.2|110753.2|110728.2|2
1735218600000|2024-12-26 13:10:00|110753.1|110728.1|110752|110727|110754.2|110729.2|110738.2|110713.2|11
1735218610000|2024-12-26 13:10:10|110751.9|110726.9|110736.5|110711.5|110751.9|110726.9|110736.1|110711.1|16
1735218620000|2024-12-26 13:10:20|110737.6|110712.6|110739|110714|110739|110714|110736.9|110711.9|7
1735218630000|2024-12-26 13:10:30|110738.7|110713.7|110737.4|110712.4|110739.7|110714.7|110737.4|110712.4|13
1735218640000|2024-12-26 13:10:40|110736.4|110711.4|110739|110714|110740.4|110715.4|110736.4|110711.4|19
1735218650000|2024-12-26 13:10:50|110738.9|110713.9|110738.6|110713.6|110738.9|110713.9|110736|110711|5
1735218660000|2024-12-26 13:11:00|110737.4|110712.4|110738.4|110713.4|110742.1|110717.1|110735.1|110710.1|24
1735218670000|2024-12-26 13:11:10|110737.2|110712.2|110734.6|110709.6|110738.4|110713.4|110734.3|110709.3|11
1735218680000|2024-12-26 13:11:20|110734.4|110709.4|110740.2|110715.2|110741|110716|110734.4|110709.4|14
1735218690000|2024-12-26 13:11:30|110739.3|110714.3|110742.3|110717.3|110743|110718|110739.3|110714.3|18
1735218700000|2024-12-26 13:11:40|110741.3|110716.3|110735|110710|110742.3|110717.3|110735|110710|9
1735218710000|2024-12-26 13:11:50|110733.1|110708.1|110732.5|110707.5|110735.3|110710.3|110732.5|110707.5|14
1735218720000|2024-12-26 13:12:00|110731.3|110706.3|110712|110687|110731.3|110706.3|110710.4|110685.4|21
1735218730000|2024-12-26 13:12:10|110712.7|110687.7|110703.2|110678.2|110712.7|110687.7|110700.6|110675.6|36
1735218740000|2024-12-26 13:12:20|110704.9|110679.9|110699.9|110674.9|110706.2|110681.2|110697|110672|18
1735218750000|2024-12-26 13:12:30|110701.2|110676.2|110698.6|110673.6|110703.2|110678.2|110697.4|110672.4|19
1735218760000|2024-12-26 13:12:40|110697.4|110672.4|110704.8|110679.8|110706.9|110681.9|110690.8|110665.8|22
1735218770000|2024-12-26 13:12:50|110704.9|110679.9|110700.4|110675.4|110704.9|110679.9|110700.4|110675.4|3
1735218780000|2024-12-26 13:13:00|110702.6|110677.6|110701.5|110676.5|110702.6|110677.6|110701.3|110676.3|4
1735218790000|2024-12-26 13:13:10|110701.6|110676.6|110702.3|110677.3|110702.3|110677.3|110700.4|110675.4|4
1735218800000|2024-12-26 13:13:20|110701|110676|110698.8|110673.8|110701|110676|110698.8|110673.8|3
1735218810000|2024-12-26 13:13:30|110698.9|110673.9|110710|110685|110710|110685|110698.9|110673.9|7
1735218820000|2024-12-26 13:13:40|110710.1|110685.1|110714.3|110689.3|110715.7|110690.7|110710.1|110685.1|6
1735218830000|2024-12-26 13:13:50|110712|110687|110708.4|110683.4|110712|110687|110704.4|110679.4|10
1735218840000|2024-12-26 13:14:00|110707.5|110682.5|110707|110682|110708.6|110683.6|110705.8|110680.8|10
1735218850000|2024-12-26 13:14:10|110706.9|110681.9|110706|110656|110720.2|110681.9|110705|110655|25
1735218860000|2024-12-26 13:14:20|110701.7|110651.7|110699.6|110649.6|110703.7|110653.7|110695.7|110645.7|19
1735218870000|2024-12-26 13:14:30|110697.1|110647.1|110702.7|110652.7|110706.2|110656.2|110697.1|110647.1|16
1735218880000|2024-12-26 13:14:40|110703.4|110653.4|110705.1|110655.1|110705.1|110655.1|110703.3|110653.3|10
1735218890000|2024-12-26 13:14:50|110703.5|110653.5|110701.2|110651.2|110706|110656|110697.6|110647.6|13
1735218900000|2024-12-26 13:15:00|110703.6|110653.6|110689.1|110639.1|110703.6|110653.6|110689.1|110639.1|20
1735218910000|2024-12-26 13:15:10|110696.9|110646.9|110695.3|110645.3|110697.9|110647.9|110694.4|110644.4|15
1735218920000|2024-12-26 13:15:20|110695.4|110645.4|110695.1|110645.1|110695.6|110645.6|110694.3|110644.3|7
1735218930000|2024-12-26 13:15:30|110695.6|110645.6|110699.5|110649.5|110699.5|110649.5|110694.9|110644.9|10
1735218940000|2024-12-26 13:15:40|110698|110648|110703.3|110653.3|110708.6|110658.6|110698|110648|15
1735218950000|2024-12-26 13:15:50|110704|110654|110697.9|110647.9|110705.9|110655.9|110697.4|110647.4|11
1735218960000|2024-12-26 13:16:00|110696.7|110646.7|110701.8|110651.8|110702.2|110652.2|110695.9|110645.9|14
1735218970000|2024-12-26 13:16:10|110701.7|110651.7|110703.6|110653.6|110707.1|110657.1|110701.5|110651.5|9
1735218980000|2024-12-26 13:16:20|110703|110653|110709.9|110659.9|110713.7|110663.7|110702.5|110652.5|13
1735218990000|2024-12-26 13:16:30|110711.2|110661.2|110711.8|110661.8|110712.4|110662.4|110711.2|110661.2|4
1735219000000|2024-12-26 13:16:40|110711.7|110661.7|110713.2|110663.2|110716.2|110666.2|110711.6|110661.6|17
1735219010000|2024-12-26 13:16:50|110713.3|110663.3|110712.9|110662.9|110715.2|110665.2|110710.9|110660.9|9
1735219020000|2024-12-26 13:17:00|110710|110660|110697.2|110672.2|110715.1|110676.2|110697.2|110658.5|21
1735219030000|2024-12-26 13:17:10|110699|110674|110702.2|110677.2|110703.6|110678.6|110699|110674|7
1735219040000|2024-12-26 13:17:20|110704.5|110679.5|110705.1|110680.1|110705.1|110680.1|110703.4|110678.4|10
1735219060000|2024-12-26 13:17:40|110705.2|110680.2|110706.1|110681.1|110706.7|110681.7|110703.1|110678.1|7
1735219070000|2024-12-26 13:17:50|110706.2|110681.2|110701.1|110676.1|110706.2|110681.2|110701.1|110676.1|8
1735219080000|2024-12-26 13:18:00|110699.9|110674.9|110705.4|110655.4|110707.6|110674.9|110689.5|110655.4|22
1735219090000|2024-12-26 13:18:10|110707.3|110657.3|110712.1|110662.1|110712.5|110662.5|110707.3|110657.3|15
1735219100000|2024-12-26 13:18:20|110710.3|110660.3|110712.2|110662.2|110714.7|110664.7|110707.7|110657.7|13
1735219110000|2024-12-26 13:18:30|110712.8|110662.8|110709.8|110659.8|110714|110664|110708.2|110658.2|16
1735219120000|2024-12-26 13:18:40|110709.6|110659.6|110708.4|110658.4|110709.6|110659.6|110706.6|110656.6|3
1735219130000|2024-12-26 13:18:50|110708.3|110658.3|110711.5|110661.5|110713.7|110663.7|110708.3|110658.3|7
1735219140000|2024-12-26 13:19:00|110711.6|110661.6|110717.2|110667.2|110717.2|110667.2|110711.6|110661.6|8
1735219150000|2024-12-26 13:19:10|110715.9|110665.9|110717.5|110667.5|110717.5|110667.5|110713.5|110663.5|7
1735219160000|2024-12-26 13:19:20|110717.4|110667.4|110715|110690|110721.4|110691.5|110709.7|110667.3|8
1735219170000|2024-12-26 13:19:30|110716.3|110691.3|110716.7|110691.7|110718.9|110693.9|110713.6|110688.6|15
1735219180000|2024-12-26 13:19:40|110717|110692|110717.4|110692.4|110717.4|110692.4|110715.2|110690.2|7
1735219190000|2024-12-26 13:19:50|110717.7|110692.7|110713.2|110688.2|110718|110693|110713.2|110688.2|6
1735219200000|2024-12-26 13:20:00|110713.4|110688.4|110736.1|110711.1|110736.6|110711.6|110713.4|110688.4|16
1735219210000|2024-12-26 13:20:10|110734|110709|110736.7|110711.7|110736.9|110711.9|110734|110709|6
1735219220000|2024-12-26 13:20:20|110736.6|110711.6|110737.5|110712.5|110740.8|110715.8|110736.6|110711.6|17
1735219230000|2024-12-26 13:20:30|110737.7|110712.7|110740.2|110715.2|110740.2|110715.2|110732.2|110707.2|15
1735219240000|2024-12-26 13:20:40|110737.1|110712.1|110734.4|110709.4|110739.2|110714.2|110734.4|110709.4|11
1735219250000|2024-12-26 13:20:50|110735.9|110710.9|110738.6|110713.6|110740.6|110715.6|110735.2|110710.2|9
1735219260000|2024-12-26 13:21:00|110738.9|110713.9|110730.6|110705.6|110739|110714|110729.1|110704.1|12
1735219270000|2024-12-26 13:21:10|110730.5|110705.5|110731|110706|110731.8|110706.8|110727|110702|10
1735219280000|2024-12-26 13:21:20|110731.4|110706.4|110733.3|110708.3|110733.3|110708.3|110731.4|110706.4|5
1735219290000|2024-12-26 13:21:30|110733.2|110708.2|110741.6|110716.6|110743.1|110718.1|110733.2|110708.2|15
1735219300000|2024-12-26 13:21:40|110743|110718|110743.8|110718.8|110744.6|110719.6|110743|110718|5
1735219310000|2024-12-26 13:21:50|110742.2|110717.2|110736.2|110711.2|110742.2|110717.2|110733.3|110708.3|16
1735219320000|2024-12-26 13:22:00|110735.9|110710.9|110738.2|110713.2|110739.5|110714.5|110735.6|110710.6|11
1735219330000|2024-12-26 13:22:10|110737.9|110712.9|110740.2|110715.2|110741.6|110716.6|110736.2|110711.2|9
1735219340000|2024-12-26 13:22:20|110740.3|110715.3|110742.7|110717.7|110751.2|110726.2|110740.3|110715.3|12
1735219350000|2024-12-26 13:22:30|110741.2|110716.2|110741.4|110716.4|110741.6|110716.6|110739.8|110714.8|8
1735219360000|2024-12-26 13:22:40|110741.7|110716.7|110742.3|110717.3|110742.3|110717.3|110741.7|110716.7|4
1735219370000|2024-12-26 13:22:50|110739.2|110714.2|110739.3|110714.3|110740.5|110715.5|110739.2|110714.2|5
1735219380000|2024-12-26 13:23:00|110739.2|110714.2|110737.9|110712.9|110740.4|110715.4|110736.7|110711.7|5
1735219390000|2024-12-26 13:23:10|110735.3|110710.3|110745.1|110695.1|110748.4|110712.3|110735.3|110695.1|13
1735219400000|2024-12-26 13:23:20|110746.5|110696.5|110751|110701|110751.8|110701.8|110746.5|110696.5|14
1735219410000|2024-12-26 13:23:30|110751.1|110701.1|110751|110701|110751.8|110701.8|110750.2|110700.2|7
1735219420000|2024-12-26 13:23:40|110751.8|110701.8|110752.5|110702.5|110753.6|110703.6|110751.6|110701.6|6
1735219430000|2024-12-26 13:23:50|110753.6|110703.6|110752.1|110702.1|110757.1|110707.1|110751.1|110701.1|13
1735219440000|2024-12-26 13:24:00|110751.9|110701.9|110757.3|110707.3|110758.4|110708.4|110751.7|110701.7|11
1735219450000|2024-12-26 13:24:10|110756.6|110706.6|110758.8|110708.8|110759.4|110709.4|110756|110706|13
1735219460000|2024-12-26 13:24:20|110759.1|110709.1|110763.3|110713.3|110764.1|110714.1|110758.9|110708.9|11
1735219470000|2024-12-26 13:24:30|110764.1|110714.1|110763|110713|110765|110715|110763|110713|10
1735219480000|2024-12-26 13:24:40|110764.1|110714.1|110763.7|110713.7|110764.9|110714.9|110763.3|110713.3|11
1735219490000|2024-12-26 13:24:50|110762.9|110712.9|110758.4|110708.4|110762.9|110712.9|110757.4|110707.4|10
1735219500000|2024-12-26 13:25:00|110756.3|110706.3|110761.1|110711.1|110761.3|110711.3|110756.3|110706.3|15
1735219510000|2024-12-26 13:25:10|110761.9|110711.9|110756.2|110706.2|110763.1|110713.1|110755.6|110705.6|11
1735219520000|2024-12-26 13:25:20|110755.6|110705.6|110752|110702|110755.6|110705.6|110751.5|110701.5|15
1735219530000|2024-12-26 13:25:30|110753.4|110703.4|110756.5|110706.5|110758.2|110708.2|110753.4|110703.4|9
1735219540000|2024-12-26 13:25:40|110754.2|110704.2|110764.1|110714.1|110765.9|110715.9|110751.9|110701.9|16
1735219550000|2024-12-26 13:25:50|110764.2|110714.2|110764.9|110714.9|110764.9|110714.9|110763|110713|6
1735219560000|2024-12-26 13:26:00|110765|110715|110764.8|110714.8|110765|110715|110764.8|110714.8|3
1735219570000|2024-12-26 13:26:10|110764.5|110714.5|110764.2|110714.2|110764.5|110714.5|110764.2|110714.2|2
1735219580000|2024-12-26 13:26:20|110763.9|110713.9|110768.6|110718.6|110774.1|110724.1|110763.9|110713.9|13
1735219590000|2024-12-26 13:26:30|110769.9|110719.9|110768.2|110718.2|110773.4|110723.4|110768.2|110718.2|11
1735219600000|2024-12-26 13:26:40|110768.4|110718.4|110772.4|110722.4|110772.8|110722.8|110768.4|110718.4|10
1735219610000|2024-12-26 13:26:50|110772.7|110722.7|110766.9|110716.9|110772.8|110722.8|110766.9|110716.9|20
1735219620000|2024-12-26 13:27:00|110766.6|110716.6|110756.4|110731.4|110768.4|110731.4|110755.8|110716.6|12
1735219630000|2024-12-26 13:27:10|110756.7|110731.7|110754.6|110729.6|110756.7|110731.7|110754.6|110729.6|13
1735219640000|2024-12-26 13:27:20|110754.8|110729.8|110754.2|110729.2|110754.8|110729.8|110754.2|110729.2|17
1735219650000|2024-12-26 13:27:30|110754.3|110729.3|110754.4|110729.4|110754.4|110729.4|110754.3|110729.3|2
1735219660000|2024-12-26 13:27:40|110754.3|110729.3|110768.3|110718.3|110768.3|110729.3|110754.2|110718.3|7
1735219670000|2024-12-26 13:27:50|110768.5|110718.5|110771.5|110721.5|110771.5|110721.5|110768.5|110718.5|7
1735219680000|2024-12-26 13:28:00|110771.9|110721.9|110770.9|110720.9|110771.9|110721.9|110770.5|110720.5|4
1735219690000|2024-12-26 13:28:10|110770.8|110720.8|110767.9|110717.9|110770.8|110720.8|110764.5|110714.5|14
1735219700000|2024-12-26 13:28:20|110767.8|110717.8|110767.9|110717.9|110767.9|110717.9|110767.8|110717.8|4
1735219710000|2024-12-26 13:28:30|110768.5|110718.5|110757.4|110732.4|110769.6|110733.2|110757.1|110718.3|9
1735219720000|2024-12-26 13:28:40|110757.2|110732.2|110757.2|110732.2|110757.2|110732.2|110757.2|110732.2|1
1735219730000|2024-12-26 13:28:50|110757.3|110732.3|110757.2|110732.2|110757.3|110732.3|110756.4|110731.4|3
1735219740000|2024-12-26 13:29:00|110756.2|110731.2|110768.9|110718.9|110771.9|110732.2|110747.3|110710.5|18
1735219750000|2024-12-26 13:29:10|110767.7|110717.7|110750.5|110725.5|110767.7|110728.9|110746.5|110713.2|24
1735219760000|2024-12-26 13:29:20|110750.6|110725.6|110747.4|110722.4|110750.7|110725.7|110747.3|110722.3|10
1735219770000|2024-12-26 13:29:30|110747.1|110722.1|110751.8|110726.8|110752.5|110727.5|110747.1|110722.1|19
1735219780000|2024-12-26 13:29:40|110743.2|110718.2|110733.1|110708.1|110749.4|110724.4|110713.6|110688.6|37
1735219790000|2024-12-26 13:29:50|110733.4|110683.4|110746|110630|110787.5|110688.3|110733.4|110623.5|11
1735219800000|2024-12-26 13:30:00|110748.3|110632.3|110712.8|110596.8|110787.2|110671.2|110712.1|110596.1|14
1735219810000|2024-12-26 13:30:10|110696.4|110580.4|110719|110603|110719.4|110603.4|110683.2|110567.2|17
1735219820000|2024-12-26 13:30:20|110708.9|110592.9|110713.5|110597.5|110723.7|110607.7|110696.5|110580.5|14
1735219830000|2024-12-26 13:30:30|110712.7|110596.7|110700|110584|110717|110601|110687|110571|17
1735219840000|2024-12-26 13:30:40|110701.6|110585.6|110717|110601|110718.4|110602.4|110696.8|110580.8|22
1735219850000|2024-12-26 13:30:50|110714.8|110598.8|110732.7|110616.7|110737.2|110621.2|110714.8|110598.8|9
1735219860000|2024-12-26 13:31:00|110724.2|110608.2|110725.4|110609.4|110728.6|110612.6|110719.5|110603.5|7
1735219870000|2024-12-26 13:31:10|110726.2|110610.2|110730.7|110614.7|110730.7|110614.7|110715.9|110599.9|12
1735219880000|2024-12-26 13:31:20|110737.7|110621.7|110758.2|110649.9|110765.8|110657.1|110733.1|110617.1|9
1735219890000|2024-12-26 13:31:30|110751.3|110649.3|110748.3|110645.5|110754.7|110649.3|110748.3|110645.3|4
1735219900000|2024-12-26 13:31:40|110752.5|110647.9|110769.9|110668.5|110769.9|110670.2|110748.3|110645.5|18
1735219910000|2024-12-26 13:31:50|110768.3|110667.5|110769.4|110671.7|110769.9|110671.7|110767|110667.5|10
1735219920000|2024-12-26 13:32:00|110772.3|110675.5|110772.1|110686.7|110782.9|110687.8|110766.5|110670.2|14
1735219930000|2024-12-26 13:32:10|110778.1|110692.6|110764.5|110680.1|110778.1|110692.6|110763.3|110680.1|10
1735219940000|2024-12-26 13:32:20|110761.7|110679.7|110774.7|110694.9|110774.7|110700.5|110761.7|110679.7|12
1735219950000|2024-12-26 13:32:30|110771.3|110693.3|110767.5|110696.2|110778.7|110699.6|110767.5|110689.1|9
1735219960000|2024-12-26 13:32:40|110775|110689.1|110767.5|110689.4|110775|110696.6|110767.5|110689.1|9
1735219970000|2024-12-26 13:32:50|110769.6|110691.5|110757.2|110707.2|110769.6|110707.2|110757.2|110689.6|8
1735219980000|2024-12-26 13:33:00|110766.9|110692|110772.9|110702|110772.9|110711.7|110751|110683|18
1735219990000|2024-12-26 13:33:10|110773.1|110702.9|110759.7|110709.7|110775.5|110714.3|110757.1|110692.6|24
1735220000000|2024-12-26 13:33:20|110772.4|110700.7|110766.1|110692.4|110772.4|110710.8|110756.4|110689.1|12
1735220010000|2024-12-26 13:33:30|110765.9|110692.6|110760.1|110710.1|110765.9|110710.1|110758.6|110692.5|5
1735220020000|2024-12-26 13:33:40|110768.1|110693|110756.6|110706.6|110768.1|110710.9|110755.8|110691.1|15
1735220030000|2024-12-26 13:33:50|110755.8|110705.8|110756.1|110706.1|110769.6|110708|110751.3|110694.7|13
1735220040000|2024-12-26 13:34:00|110755.3|110705.3|110732.7|110682.7|110755.3|110705.3|110726.8|110669.3|21
1735220050000|2024-12-26 13:34:10|110746.5|110673.5|110730.9|110680.9|110746.5|110689|110728.4|110669.6|10
1735220060000|2024-12-26 13:34:20|110730.1|110680.1|110727.1|110677.1|110735.3|110680.7|110727.1|110662.8|10
1735220070000|2024-12-26 13:34:30|110731.4|110681.4|110738.7|110667.9|110738.7|110681.4|110724.1|110667.9|8
1735220080000|2024-12-26 13:34:40|110728.9|110678.9|110731.4|110661|110736.9|110678.9|110723.2|110661|16
1735220090000|2024-12-26 13:34:50|110728.3|110657.9|110714.2|110664.2|110729.5|110671.6|110714.2|110657.9|10
1735220100000|2024-12-26 13:35:00|110716.8|110666.8|110721.9|110671.9|110725.9|110675|110713.6|110651.9|18
1735220110000|2024-12-26 13:35:10|110722.1|110672.1|110715.5|110665.5|110731.6|110672.9|110715.5|110655.9|19
1735220120000|2024-12-26 13:35:20|110718.3|110668.3|110735.7|110685.7|110735.7|110685.7|110718.3|110668.3|21
1735220130000|2024-12-26 13:35:30|110732.4|110682.4|110734.5|110684.5|110748.4|110690.4|110732.4|110669.3|19
1735220140000|2024-12-26 13:35:40|110732.2|110682.2|110738|110688|110749|110688.2|110726.6|110662.6|20
1735220150000|2024-12-26 13:35:50|110735.1|110685.1|110735|110685|110742.5|110686|110731.9|110667.1|9
1735220160000|2024-12-26 13:36:00|110735.2|110685.2|110733.5|110683.5|110738.5|110688.5|110733.5|110683.5|9
1735220170000|2024-12-26 13:36:10|110740.7|110690.7|110733.4|110683.4|110740.7|110690.7|110726.9|110676.9|17
1735220180000|2024-12-26 13:36:20|110732.8|110682.8|110739.1|110689.1|110744.5|110689.1|110728.3|110668.7|13
1735220190000|2024-12-26 13:36:30|110747.1|110671.6|110726.4|110676.4|110747.1|110685.6|110726.4|110671.6|8
1735220200000|2024-12-26 13:36:40|110732|110682|110728|110678|110732|110682|110723.5|110673.5|33
1735220210000|2024-12-26 13:36:50|110728.4|110678.4|110719.4|110669.4|110730.7|110680.7|110716.6|110666.6|20
1735220220000|2024-12-26 13:37:00|110718.2|110668.2|110707.2|110657.2|110718.2|110668.2|110701.2|110651.2|26
1735220230000|2024-12-26 13:37:10|110706|110656|110707.3|110657.3|110708.2|110658.2|110698.4|110648.4|24
1735220240000|2024-12-26 13:37:20|110708.8|110658.8|110707.7|110657.7|110714.4|110664.4|110704.5|110654.5|18
1735220250000|2024-12-26 13:37:30|110706.7|110656.7|110706.6|110656.6|110707.1|110657.1|110704.3|110654.3|8
1735220260000|2024-12-26 13:37:40|110707.4|110657.4|110710.9|110660.9|110718.6|110668.6|110702.6|110652.6|22
1735220270000|2024-12-26 13:37:50|110714.3|110664.3|110718.8|110668.8|110718.8|110668.8|110709.2|110659.2|24
1735220280000|2024-12-26 13:38:00|110718|110668|110717.6|110667.6|110721.1|110671.1|110717.6|110667.6|14
1735220290000|2024-12-26 13:38:10|110717.3|110667.3|110721.2|110671.2|110726.6|110676.6|110710.7|110660.7|23
1735220300000|2024-12-26 13:38:20|110725.7|110675.7|110768.4|110718.4|110768.4|110718.4|110725.7|110675.7|37
1735220310000|2024-12-26 13:38:30|110767.7|110717.7|110771|110721|110773.5|110723.5|110764.1|110714.1|27
1735220320000|2024-12-26 13:38:40|110769.5|110719.5|110773.9|110723.9|110780.1|110730.1|110769|110719|29
1735220330000|2024-12-26 13:38:50|110773.8|110723.8|110770.6|110720.6|110773.9|110723.9|110770.1|110720.1|8
1735220340000|2024-12-26 13:39:00|110769.2|110719.2|110775.4|110725.4|110775.5|110725.5|110769.2|110719.2|19
1735220350000|2024-12-26 13:39:10|110777.5|110727.5|110767|110717|110777.5|110727.5|110766.2|110716.2|17
1735220360000|2024-12-26 13:39:20|110765.5|110715.5|110768.9|110718.9|110772.6|110722.6|110764|110714|17
1735220370000|2024-12-26 13:39:30|110770.2|110720.2|110764.8|110714.8|110772.5|110722.5|110761.6|110711.6|9
1735220380000|2024-12-26 13:39:40|110765.2|110715.2|110778.3|110728.3|110794.5|110744.5|110765.2|110715.2|14
1735220390000|2024-12-26 13:39:50|110786.6|110716.4|110766.7|110716.7|110786.6|110733.3|110766.7|110716.4|14
1735220400000|2024-12-26 13:40:00|110768.7|110718.7|110777.5|110727.5|110777.5|110727.5|110766.1|110704|15
1735220410000|2024-12-26 13:40:10|110778.2|110728.2|110777|110727|110783.3|110728.2|110770.4|110710.1|17
1735220420000|2024-12-26 13:40:20|110792|110720|110772.7|110722.7|110792|110732.2|110772.7|110715|9
1735220430000|2024-12-26 13:40:30|110774.7|110724.7|110762.5|110712.5|110778.2|110724.7|110761.1|110704.5|25
1735220440000|2024-12-26 13:40:40|110757.1|110707.1|110758|110708|110769.9|110712.1|110756.7|110698.2|10
1735220450000|2024-12-26 13:40:50|110756.9|110706.9|110762.7|110712.7|110764.3|110712.7|110749.8|110692.6|19
1735220460000|2024-12-26 13:41:00|110760.7|110710.7|110762.5|110712.5|110774.6|110721.3|110757|110703.5|21
1735220470000|2024-12-26 13:41:10|110762|110712|110762.2|110712.2|110763.2|110713.2|110756.5|110706.5|9
1735220480000|2024-12-26 13:41:20|110763.7|110713.7|110762.2|110712.2|110769.3|110717.3|110756.2|110697.7|20
1735220490000|2024-12-26 13:41:30|110758.7|110708.7|110754.2|110704.2|110762.2|110712.2|110749.9|110699.9|13
1735220500000|2024-12-26 13:41:40|110753.6|110703.6|110750.9|110700.9|110753.6|110703.6|110746.5|110696.5|16
1735220510000|2024-12-26 13:41:50|110751.5|110701.5|110743|110693|110751.5|110701.5|110743|110693|12
1735220520000|2024-12-26 13:42:00|110745.3|110695.3|110749.3|110699.3|110753.9|110701.3|110743|110683.3|11
1735220530000|2024-12-26 13:42:10|110750.7|110700.7|110751.2|110701.2|110751.2|110701.2|110748.3|110698.3|8
1735220540000|2024-12-26 13:42:20|110748.7|110698.7|110743.5|110693.5|110764.3|110703.3|110740.9|110690.9|12
1735220550000|2024-12-26 13:42:30|110745.5|110695.5|110772.4|110722.4|110772.4|110722.4|110741.8|110691.8|20
1735220560000|2024-12-26 13:42:40|110773.1|110723.1|110761.8|110711.8|110773.1|110723.1|110758.5|110708.5|20
1735220570000|2024-12-26 13:42:50|110763.9|110713.9|110755|110705|110778.1|110722.1|110753.3|110703.3|23
1735220580000|2024-12-26 13:43:00|110753.3|110703.3|110767.8|110697.4|110767.8|110706.3|110753.3|110692.7|19
1735220590000|2024-12-26 13:43:10|110755.3|110705.3|110750|110700|110763.1|110705.3|110749.3|110692.7|24
1735220600000|2024-12-26 13:43:20|110748.3|110698.3|110763.7|110713.7|110763.7|110713.7|110745.7|110695.7|14
1735220610000|2024-12-26 13:43:30|110759.7|110709.7|110757.8|110707.8|110762.1|110712.1|110753.4|110703.4|23
1735220620000|2024-12-26 13:43:40|110759.5|110709.5|110761.8|110711.8|110766.8|110716.8|110755.5|110705.5|20
1735220630000|2024-12-26 13:43:50|110764.5|110714.5|110762.8|110712.8|110767.2|110717.2|110761.2|110711.2|13
1735220640000|2024-12-26 13:44:00|110758.5|110708.5|110739.7|110689.7|110758.5|110708.5|110735.7|110676.7|16
1735220650000|2024-12-26 13:44:10|110740.7|110690.7|110739.2|110689.2|110753.3|110703.3|110737.7|110680|16
1735220660000|2024-12-26 13:44:20|110735.7|110685.7|110736.7|110686.7|110739.2|110689.2|110735.7|110685.7|3
1735220670000|2024-12-26 13:44:30|110738.2|110688.2|110745|110695|110745|110695|110737.4|110687.4|9
1735220680000|2024-12-26 13:44:40|110741.5|110691.5|110756.1|110706.1|110758.9|110708.9|110741.5|110691.5|29
1735220690000|2024-12-26 13:44:50|110754.7|110704.7|110753.4|110703.4|110757.4|110707.4|110749.1|110699.1|20
1735220700000|2024-12-26 13:45:00|110757.1|110707.1|110753.4|110703.4|110761.1|110711.1|110749.1|110699.1|35
1735220710000|2024-12-26 13:45:10|110757.4|110707.4|110742.9|110692.9|110759.1|110709.1|110742.2|110692.2|26
1735220720000|2024-12-26 13:45:20|110745.2|110695.2|110746.3|110696.3|110747|110697|110743.3|110693.3|8
1735220730000|2024-12-26 13:45:30|110743.3|110693.3|110730.5|110680.5|110743.3|110693.3|110727.2|110677.2|38
1735220740000|2024-12-26 13:45:40|110731.5|110681.5|110731.8|110681.8|110731.8|110681.8|110727.5|110677.5|15
1735220750000|2024-12-26 13:45:50|110733.2|110683.2|110736.6|110686.6|110740.3|110690.3|110730.2|110680.2|32
1735220760000|2024-12-26 13:46:00|110738|110688|110736|110686|110739.3|110689.3|110734.3|110684.3|12
1735220770000|2024-12-26 13:46:10|110734.6|110684.6|110730.2|110680.2|110737.3|110687.3|110730.2|110680.2|18
1735220780000|2024-12-26 13:46:20|110728.5|110678.5|110747.9|110697.9|110751.4|110701.4|110726.5|110676.5|35
1735220790000|2024-12-26 13:46:30|110751.9|110701.9|110744.6|110694.6|110757.7|110707.7|110744.6|110694.6|19
1735220800000|2024-12-26 13:46:40|110748|110698|110752.3|110702.3|110752.3|110702.3|110744.3|110694.3|21
1735220810000|2024-12-26 13:46:50|110755.3|110705.3|110762.1|110712.1|110765.1|110715.1|110748|110692.5|29
1735220820000|2024-12-26 13:47:00|110763.1|110713.1|110767.1|110717.1|110769.5|110719.5|110762.5|110712.5|24
1735220830000|2024-12-26 13:47:10|110766.4|110716.4|110767.9|110717.9|110773.9|110723.9|110764.6|110714.6|10
1735220840000|2024-12-26 13:47:20|110769.5|110719.5|110769.5|110719.5|110769.5|110719.5|110769.5|110719.5|1
1735220850000|2024-12-26 13:47:30|110771.9|110721.9|110768.5|110718.5|110771.9|110721.9|110767.5|110717.5|5
1735220860000|2024-12-26 13:47:40|110771.2|110721.2|110760.9|110710.9|110771.2|110721.2|110757.9|110707.9|31
1735220870000|2024-12-26 13:47:50|110759.9|110709.9|110763.7|110713.7|110763.7|110713.7|110750.9|110700.9|19
1735220880000|2024-12-26 13:48:00|110762.7|110712.7|110735.7|110685.7|110763.7|110713.7|110735.1|110685.1|27
1735220890000|2024-12-26 13:48:10|110736.7|110686.7|110740|110690|110748.3|110698.3|110736.7|110686.7|19
1735220900000|2024-12-26 13:48:20|110741|110691|110738.7|110688.7|110741.7|110691.7|110735.5|110685.5|7
1735220910000|2024-12-26 13:48:30|110737.3|110687.3|110729.7|110679.7|110737.3|110687.3|110727|110677|36
1735220920000|2024-12-26 13:48:40|110732|110682|110732.7|110682.7|110735.7|110685.7|110729.4|110679.4|11
1735220930000|2024-12-26 13:48:50|110729.7|110679.7|110730.7|110680.7|110732.7|110682.7|110727.7|110677.7|11
1735220940000|2024-12-26 13:49:00|110729.3|110679.3|110720.8|110670.8|110729.3|110679.3|110714.5|110664.5|31
1735220950000|2024-12-26 13:49:10|110723.5|110673.5|110725.2|110675.2|110734.5|110675.5|110719.8|110664.4|25
1735220960000|2024-12-26 13:49:20|110727.2|110677.2|110722.4|110672.4|110727.2|110677.2|110720.4|110670.4|16
1735220970000|2024-12-26 13:49:30|110717.1|110667.1|110719.8|110669.8|110722.8|110672.8|110716.5|110666.5|16
1735220980000|2024-12-26 13:49:40|110716.5|110666.5|110717.4|110667.4|110717.4|110667.4|110715.1|110665.1|7
1735220990000|2024-12-26 13:49:50|110719.1|110669.1|110722.7|110672.7|110726.4|110676.4|110715.5|110665.5|19
1735221000000|2024-12-26 13:50:00|110721.4|110671.4|110727.9|110677.9|110734.7|110684.7|110721|110671|29
1735221010000|2024-12-26 13:50:10|110730.1|110680.1|110731.8|110681.8|110735.8|110685.8|110727.1|110677.1|16
1735221020000|2024-12-26 13:50:20|110732.8|110682.8|110736.3|110686.3|110736.3|110686.3|110728.3|110678.3|16
1735221030000|2024-12-26 13:50:30|110736|110686|110725.7|110675.7|110736|110686|110721|110671|15
1735221040000|2024-12-26 13:50:40|110727|110677|110736.9|110686.9|110744.6|110694.6|110725.7|110675.7|31
1735221050000|2024-12-26 13:50:50|110742|110692|110757.3|110707.3|110761.6|110711.6|110741.3|110691.3|37
1735221060000|2024-12-26 13:51:00|110760|110710|110756.3|110706.3|110766.1|110716.1|110748.8|110698.8|35
1735221070000|2024-12-26 13:51:10|110754.3|110704.3|110759.5|110709.5|110759.5|110709.5|110752|110702|9
1735221080000|2024-12-26 13:51:20|110759.8|110709.8|110759.7|110709.7|110761.1|110711.1|110758.7|110708.7|7
1735221090000|2024-12-26 13:51:30|110759|110709|110755.7|110705.7|110760.7|110710.7|110754.7|110704.7|12
1735221100000|2024-12-26 13:51:40|110756.5|110706.5|110739.9|110689.9|110757.2|110707.2|110731.3|110681.3|24
1735221110000|2024-12-26 13:51:50|110738.7|110688.7|110739.9|110689.9|110743.4|110693.4|110736.8|110686.8|23
1735221120000|2024-12-26 13:52:00|110736.8|110686.8|110739.8|110689.8|110742.7|110692.7|110735.8|110685.8|11
1735221130000|2024-12-26 13:52:10|110734.7|110684.7|110732.8|110682.8|110734.7|110684.7|110728.7|110678.7|17
1735221140000|2024-12-26 13:52:20|110729.7|110679.7|110730.4|110680.4|110731|110681|110728.4|110678.4|17
1735221150000|2024-12-26 13:52:30|110731.5|110681.5|110725.3|110675.3|110731.5|110681.5|110722.6|110672.6|12
1735221160000|2024-12-26 13:52:40|110723.6|110673.6|110726|110676|110730.3|110680.3|110723.6|110673.6|26
1735221170000|2024-12-26 13:52:50|110728|110678|110727|110677|110728.5|110678.5|110725.6|110675.6|18
1735221180000|2024-12-26 13:53:00|110725.5|110675.5|110725|110675|110733|110683|110723|110673|11
1735221190000|2024-12-26 13:53:10|110726.5|110676.5|110736.3|110686.3|110743.3|110693.3|110724|110674|33
1735221200000|2024-12-26 13:53:20|110739.7|110689.7|110730.7|110680.7|110742.3|110692.3|110728.7|110678.7|24
1735221210000|2024-12-26 13:53:30|110732.4|110682.4|110736.7|110686.7|110739|110689|110732.4|110682.4|10
1735221220000|2024-12-26 13:53:40|110739.3|110689.3|110728.1|110678.1|110740.6|110690.6|110724.4|110674.4|10
1735221230000|2024-12-26 13:53:50|110729.8|110679.8|110730.1|110680.1|110731.1|110681.1|110726.8|110676.8|13
1735221240000|2024-12-26 13:54:00|110727.4|110677.4|110728.4|110678.4|110731.4|110681.4|110721.8|110671.8|15
1735221250000|2024-12-26 13:54:10|110730.1|110680.1|110731.4|110681.4|110732.1|110682.1|110729.4|110679.4|6
1735221260000|2024-12-26 13:54:20|110733.6|110683.6|110731.2|110681.2|110737.1|110687.1|110728.2|110678.2|17
1735221270000|2024-12-26 13:54:30|110728.9|110678.9|110722.2|110672.2|110728.9|110678.9|110722.2|110672.2|11
1735221280000|2024-12-26 13:54:40|110720.2|110670.2|110715|110665|110720.2|110670.2|110714.3|110664.3|20
1735221290000|2024-12-26 13:54:50|110716.3|110666.3|110715.7|110665.7|110718|110668|110715|110665|9
1735221300000|2024-12-26 13:55:00|110714.3|110664.3|110727.1|110677.1|110729.2|110679.2|110711.8|110661.8|27
1735221310000|2024-12-26 13:55:10|110728.4|110678.4|110718.8|110668.8|110728.4|110678.4|110713.9|110663.9|29
1735221320000|2024-12-26 13:55:20|110716.8|110666.8|110715.4|110665.4|110721.7|110671.7|110715.4|110665.4|27
1735221330000|2024-12-26 13:55:30|110716.7|110666.7|110715.1|110665.1|110718.1|110668.1|110711.8|110661.8|17
1735221340000|2024-12-26 13:55:40|110716.8|110666.8|110717.2|110667.2|110721.9|110671.9|110708.8|110658.8|32
1735221350000|2024-12-26 13:55:50|110717.3|110667.3|110717.8|110667.8|110720|110670|110714.5|110664.5|27
1735221360000|2024-12-26 13:56:00|110714.5|110664.5|110716.9|110666.9|110719.3|110669.3|110713.9|110663.9|14
1735221370000|2024-12-26 13:56:10|110717.9|110667.9|110716|110666|110721.5|110671.5|110713.5|110663.5|21
1735221380000|2024-12-26 13:56:20|110713.5|110663.5|110712|110662|110715.5|110665.5|110709.5|110659.5|10
1735221390000|2024-12-26 13:56:30|110713.5|110663.5|110722|110672|110726|110676|110713|110663|23
1735221400000|2024-12-26 13:56:40|110723.5|110673.5|110721.5|110671.5|110727.8|110677.8|110719.5|110669.5|27
1735221410000|2024-12-26 13:56:50|110725.5|110675.5|110716.3|110666.3|110725.5|110675.5|110716.3|110666.3|23
1735221420000|2024-12-26 13:57:00|110719.9|110669.9|110706.2|110656.2|110719.9|110669.9|110704.8|110654.8|32
1735221430000|2024-12-26 13:57:10|110704.8|110654.8|110708|110658|110711.7|110661.7|110703.7|110653.7|21
1735221440000|2024-12-26 13:57:20|110706.2|110656.2|110706.6|110656.6|110708.1|110658.1|110698.3|110648.3|17
1735221450000|2024-12-26 13:57:30|110704.2|110654.2|110706.2|110656.2|110709.2|110659.2|110703.9|110653.9|17
1735221460000|2024-12-26 13:57:40|110707.6|110657.6|110715.8|110665.8|110717.7|110667.7|110707.6|110657.6|12
1735221470000|2024-12-26 13:57:50|110715.1|110665.1|110725.7|110675.7|110731|110681|110713.9|110663.9|37
1735221480000|2024-12-26 13:58:00|110723.6|110673.6|110736.6|110686.6|110739.5|110689.5|110723.6|110673.6|37
1735221490000|2024-12-26 13:58:10|110729.7|110679.7|110740.2|110690.2|110749.6|110690.2|110729.7|110677.2|46
1735221500000|2024-12-26 13:58:20|110749.6|110679.4|110735.1|110685.1|110749.6|110693.8|110734.7|110677.9|46
1735221510000|2024-12-26 13:58:30|110733.7|110683.7|110738.1|110688.1|110739.7|110689.7|110732.1|110682.1|49
1735221520000|2024-12-26 13:58:40|110737.7|110687.7|110737.5|110687.5|110742.4|110692.4|110735.5|110685.5|47
1735221530000|2024-12-26 13:58:50|110743.1|110693.1|110742.2|110692.2|110743.2|110693.2|110738.2|110688.2|5
1735221540000|2024-12-26 13:59:00|110744.8|110694.8|110743.2|110693.2|110744.8|110694.8|110739.5|110689.5|39
1735221550000|2024-12-26 13:59:10|110740.2|110690.2|110743.3|110693.3|110743.7|110693.7|110740.2|110690.2|12
1735221560000|2024-12-26 13:59:20|110747.8|110697.8|110735.3|110685.3|110747.8|110697.8|110735.3|110685.3|22
1735221570000|2024-12-26 13:59:30|110737.8|110687.8|110721.2|110671.2|110738.6|110688.6|110714.2|110664.2|34
1735221580000|2024-12-26 13:59:40|110721.8|110671.8|110725.8|110675.8|110727.7|110677.7|110718.5|110668.5|27
1735221590000|2024-12-26 13:59:50|110724.2|110674.2|110724.2|110674.2|110725.2|110675.2|110721.5|110671.5|18
1735221600000|2024-12-26 14:00:00|110724.5|110674.5|110722.6|110672.6|110726.5|110676.5|110722.3|110672.3|14
1735221610000|2024-12-26 14:00:10|110721.5|110671.5|110715.3|110665.3|110721.5|110671.5|110710.9|110660.9|19
1735221620000|2024-12-26 14:00:20|110716|110666|110711.3|110661.3|110716|110666|110707.7|110657.7|19
1735221630000|2024-12-26 14:00:30|110709.2|110659.2|110705.2|110655.2|110709.5|110659.5|110703.3|110653.3|16
1735221640000|2024-12-26 14:00:40|110707.5|110657.5|110710.6|110660.6|110711.4|110661.4|110707.5|110657.5|6
1735221650000|2024-12-26 14:00:50|110711.1|110661.1|110718.9|110668.9|110719|110669|110709|110659|9
1735221660000|2024-12-26 14:01:00|110717.5|110667.5|110724.4|110674.4|110734.1|110684.1|110714.9|110664.9|25
1735221670000|2024-12-26 14:01:10|110722|110672|110711.7|110661.7|110723.8|110673.8|110708.6|110658.6|21
1735221680000|2024-12-26 14:01:20|110713.1|110663.1|110714.9|110664.9|110714.9|110664.9|110711.7|110661.7|10
1735221690000|2024-12-26 14:01:30|110713.3|110663.3|110714.7|110664.7|110714.7|110664.7|110712.3|110662.3|7
1735221700000|2024-12-26 14:01:40|110716.9|110666.9|110716.3|110666.3|110717.5|110667.5|110714.3|110664.3|6
1735221710000|2024-12-26 14:01:50|110713.7|110663.7|110719.8|110669.8|110722.1|110672.1|110710.4|110660.4|11
1735221720000|2024-12-26 14:02:00|110724|110674|110719.3|110669.3|110724|110674|110710.7|110660.7|21
1735221730000|2024-12-26 14:02:10|110717.8|110667.8|110751.6|110701.6|110757.3|110707.3|110717.8|110667.8|38
1735221740000|2024-12-26 14:02:20|110750.2|110700.2|110749.4|110699.4|110755.3|110705.3|110748.2|110698.2|19
1735221750000|2024-12-26 14:02:30|110753.2|110703.2|110752.1|110702.1|110753.3|110703.3|110750.5|110700.5|16
1735221760000|2024-12-26 14:02:40|110750.6|110700.6|110744.7|110694.7|110750.6|110700.6|110740.6|110690.6|5
1735221770000|2024-12-26 14:02:50|110744.4|110694.4|110745.9|110695.9|110747|110697|110744.4|110694.4|12
1735221780000|2024-12-26 14:03:00|110745.1|110695.1|110744.6|110694.6|110747.2|110697.2|110736.8|110686.8|16
1735221790000|2024-12-26 14:03:10|110745.4|110695.4|110749.3|110699.3|110752.3|110702.3|110745.4|110695.4|14
1735221800000|2024-12-26 14:03:20|110748.3|110698.3|110750.1|110700.1|110750.1|110700.1|110747|110697|6
1735221810000|2024-12-26 14:03:30|110748.6|110698.6|110752.6|110702.6|110752.6|110702.6|110748.6|110698.6|5
1735221820000|2024-12-26 14:03:40|110750.8|110700.8|110756.8|110706.8|110756.8|110706.8|110747.8|110697.8|12
1735221830000|2024-12-26 14:03:50|110754.5|110704.5|110760.4|110710.4|110761.4|110711.4|110753.5|110703.5|9
1735221840000|2024-12-26 14:04:00|110758.9|110708.9|110748.1|110698.1|110758.9|110708.9|110742.8|110692.8|14
1735221850000|2024-12-26 14:04:10|110749.7|110699.7|110751.7|110701.7|110755.6|110705.6|110749.7|110699.7|12
1735221860000|2024-12-26 14:04:20|110753.2|110703.2|110752.8|110702.8|110755|110705|110752.8|110702.8|4
1735221870000|2024-12-26 14:04:30|110754.3|110704.3|110751.9|110701.9|110756|110706|110750.7|110700.7|8
1735221880000|2024-12-26 14:04:40|110755.4|110705.4|110752.6|110702.6|110755.4|110705.4|110752.6|110702.6|2
1735221890000|2024-12-26 14:04:50|110749.4|110699.4|110747.2|110697.2|110751.6|110701.6|110744.5|110694.5|9
1735221900000|2024-12-26 14:05:00|110743.8|110693.8|110745.2|110695.2|110749.5|110699.5|110732.2|110682.2|27
1735221910000|2024-12-26 14:05:10|110741.9|110691.9|110736.7|110686.7|110743.7|110693.7|110732.7|110682.7|16
1735221920000|2024-12-26 14:05:20|110735.8|110685.8|110736|110686|110738.2|110688.2|110733.5|110683.5|18
1735221930000|2024-12-26 14:05:30|110736.5|110686.5|110730|110680|110737.3|110687.3|110728.8|110678.8|9
1735221940000|2024-12-26 14:05:40|110731.2|110681.2|110740.8|110690.8|110741.4|110691.4|110730|110680|24
1735221950000|2024-12-26 14:05:50|110740|110690|110732.8|110682.8|110741.1|110691.1|110732.3|110682.3|13
1735221960000|2024-12-26 14:06:00|110732.1|110682.1|110734.4|110684.4|110741.8|110691.8|110727.5|110677.5|30
1735221970000|2024-12-26 14:06:10|110735.8|110685.8|110738.3|110688.3|110747.8|110697.8|110730.4|110680.4|26
1735221980000|2024-12-26 14:06:20|110741.9|110691.9|110741.8|110691.8|110742.1|110692.1|110735.3|110685.3|14
1735221990000|2024-12-26 14:06:30|110740.4|110690.4|110743|110693|110743|110693|110735.4|110685.4|24
1735222000000|2024-12-26 14:06:40|110740.3|110690.3|110734.7|110684.7|110742.3|110692.3|110734.5|110684.5|29
1735222010000|2024-12-26 14:06:50|110734.1|110684.1|110730.9|110680.9|110735.2|110685.2|110726.4|110676.4|16
1735222020000|2024-12-26 14:07:00|110733.5|110683.5|110733.8|110683.8|110735.8|110685.8|110732.5|110682.5|14
1735222030000|2024-12-26 14:07:10|110734.7|110684.7|110727.5|110677.5|110734.7|110684.7|110727.1|110677.1|13
1735222040000|2024-12-26 14:07:20|110729.8|110679.8|110724.8|110674.8|110729.8|110679.8|110721.6|110671.6|9
1735222050000|2024-12-26 14:07:30|110726.3|110676.3|110724.8|110674.8|110726.3|110676.3|110724.8|110674.8|3
1735222060000|2024-12-26 14:07:40|110726.2|110676.2|110723.5|110673.5|110728.3|110678.3|110723.5|110673.5|5
1735222070000|2024-12-26 14:07:50|110725.4|110675.4|110724.3|110674.3|110725.4|110675.4|110716.8|110666.8|11
1735222080000|2024-12-26 14:08:00|110723.7|110673.7|110719.9|110669.9|110723.7|110673.7|110715.8|110665.8|9
1735222090000|2024-12-26 14:08:10|110717.4|110667.4|110719.9|110669.9|110722.2|110672.2|110715.5|110665.5|12
1735222100000|2024-12-26 14:08:20|110716.2|110666.2|110720.8|110670.8|110720.8|110670.8|110711.6|110661.6|16
1735222110000|2024-12-26 14:08:30|110723.5|110673.5|110730.4|110680.4|110732.1|110682.1|110723.5|110673.5|7
1735222120000|2024-12-26 14:08:40|110727.8|110677.8|110732.1|110682.1|110732.1|110682.1|110727.4|110677.4|3
1735222130000|2024-12-26 14:08:50|110729.6|110679.6|110731.8|110681.8|110734.3|110684.3|110727|110677|10
1735222140000|2024-12-26 14:09:00|110728|110678|110732|110682|110734.4|110684.4|110725.5|110675.5|13
1735222150000|2024-12-26 14:09:10|110733.7|110683.7|110744.4|110694.4|110746|110696|110729.4|110679.4|16
1735222160000|2024-12-26 14:09:20|110743.9|110693.9|110747.4|110697.4|110747.9|110697.9|110740.2|110690.2|27
1735222170000|2024-12-26 14:09:30|110748.2|110698.2|110743|110693|110748.3|110698.3|110741.3|110691.3|21
1735222180000|2024-12-26 14:09:40|110745.5|110695.5|110740.4|110690.4|110746.2|110696.2|110738.8|110688.8|21
1735222190000|2024-12-26 14:09:50|110739.5|110689.5|110742.6|110692.6|110748.5|110698.5|110739.3|110689.3|24
1735222200000|2024-12-26 14:10:00|110744.8|110694.8|110751.6|110701.6|110757.5|110707.5|110744.8|110694.8|26
1735222210000|2024-12-26 14:10:10|110752.6|110702.6|110756.9|110706.9|110759.5|110709.5|110747.7|110697.7|15
1735222220000|2024-12-26 14:10:20|110760.2|110710.2|110758.8|110708.8|110760.2|110710.2|110747.9|110697.9|20
1735222230000|2024-12-26 14:10:30|110757.3|110707.3|110755.5|110705.5|110766.3|110716.3|110751.2|110701.2|24
1735222240000|2024-12-26 14:10:40|110759.2|110709.2|110761.2|110711.2|110764.3|110714.3|110753.9|110703.9|28
1735222250000|2024-12-26 14:10:50|110759.6|110709.6|110748.3|110698.3|110761.6|110711.6|110741.3|110691.3|31
1735222260000|2024-12-26 14:11:00|110749.6|110699.6|110741.2|110691.2|110755.3|110705.3|110741.2|110691.2|11
1735222270000|2024-12-26 14:11:10|110745.6|110695.6|110752.3|110702.3|110752.3|110702.3|110740.8|110690.8|17
1735222280000|2024-12-26 14:11:20|110752.5|110702.5|110751.5|110701.5|110756.2|110706.2|110749|110699|15
1735222290000|2024-12-26 14:11:30|110751|110701|110752|110702|110753.5|110703.5|110751|110701|4
1735222300000|2024-12-26 14:11:40|110753|110703|110751|110701|110756.5|110706.5|110748.5|110698.5|10
1735222310000|2024-12-26 14:11:50|110750.3|110700.3|110752.4|110702.4|110754.6|110704.6|110750.3|110700.3|5
1735222320000|2024-12-26 14:12:00|110749.8|110699.8|110748.7|110698.7|110758.5|110708.5|110738.7|110688.7|29
1735222330000|2024-12-26 14:12:10|110750.5|110700.5|110746.9|110696.9|110750.5|110700.5|110743.2|110693.2|10
1735222340000|2024-12-26 14:12:20|110744.6|110694.6|110746.6|110696.6|110746.6|110696.6|110737.9|110687.9|25
1735222350000|2024-12-26 14:12:30|110743.6|110693.6|110750.8|110700.8|110753.3|110703.3|110743.6|110693.6|13
1735222360000|2024-12-26 14:12:40|110752.3|110702.3|110763|110713|110765.2|110715.2|110752.3|110702.3|15
1735222370000|2024-12-26 14:12:50|110758.7|110708.7|110754.4|110704.4|110758.7|110708.7|110753.7|110703.7|7
1735222380000|2024-12-26 14:13:00|110757|110707|110759|110709|110761.7|110711.7|110755|110705|15
1735222390000|2024-12-26 14:13:10|110757|110707|110766.1|110716.1|110770.7|110720.7|110757|110707|22
1735222400000|2024-12-26 14:13:20|110762.8|110712.8|110767.4|110717.4|110772.3|110722.3|110761.8|110711.8|15
1735222410000|2024-12-26 14:13:30|110769.9|110719.9|110772.1|110722.1|110775.1|110725.1|110759.8|110709.8|21
1735222420000|2024-12-26 14:13:40|110771.1|110721.1|110774.4|110724.4|110775.1|110725.1|110769.4|110719.4|12
1735222430000|2024-12-26 14:13:50|110780.8|110730.8|110776.9|110726.9|110781.7|110731.7|110772.1|110722.1|14
1735222440000|2024-12-26 14:14:00|110782.7|110732.7|110777|110727|110783.7|110733.7|110774|110724|11
1735222450000|2024-12-26 14:14:10|110776|110726|110757.5|110707.5|110777.7|110727.7|110757.5|110707.5|25
1735222460000|2024-12-26 14:14:20|110762.5|110712.5|110760.9|110710.9|110762.6|110712.6|110757.9|110707.9|17
1735222470000|2024-12-26 14:14:30|110759.9|110709.9|110758.6|110708.6|110759.9|110709.9|110758.6|110708.6|2
1735222480000|2024-12-26 14:14:40|110757.3|110707.3|110757.9|110707.9|110757.9|110707.9|110755.9|110705.9|4
1735222490000|2024-12-26 14:14:50|110756.6|110706.6|110755.4|110705.4|110759|110709|110751|110701|13
1735222500000|2024-12-26 14:15:00|110758.8|110708.8|110754.9|110704.9|110758.8|110708.8|110748.2|110698.2|17
1735222510000|2024-12-26 14:15:10|110755.9|110705.9|110752.9|110702.9|110755.9|110705.9|110748.6|110698.6|9
1735222520000|2024-12-26 14:15:20|110754.3|110704.3|110753.3|110703.3|110754.3|110704.3|110749.9|110699.9|8
1735222530000|2024-12-26 14:15:30|110751.9|110701.9|110756.8|110706.8|110758.8|110708.8|110751.9|110701.9|9
1735222540000|2024-12-26 14:15:40|110759.5|110709.5|110792.1|110742.1|110796.7|110746.7|110758.5|110708.5|19
1735222550000|2024-12-26 14:15:50|110793.1|110743.1|110795.2|110745.2|110795.7|110745.7|110790.3|110740.3|10
1735222560000|2024-12-26 14:16:00|110796.2|110746.2|110795.2|110745.2|110798.2|110748.2|110791.7|110741.7|16
1735222570000|2024-12-26 14:16:10|110791.3|110741.3|110797.2|110747.2|110799.2|110749.2|110791.3|110741.3|24
1735222580000|2024-12-26 14:16:20|110798.6|110748.6|110796.2|110746.2|110798.6|110748.6|110793.6|110743.6|5
1735222590000|2024-12-26 14:16:30|110794.5|110744.5|110793|110743|110794.5|110744.5|110790|110740|7
1735222600000|2024-12-26 14:16:40|110792|110742|110793.4|110743.4|110803|110753|110792|110742|25
1735222610000|2024-12-26 14:16:50|110794.4|110744.4|110795.1|110745.1|110796.1|110746.1|110793.1|110743.1|11
1735222620000|2024-12-26 14:17:00|110794.1|110744.1|110791.1|110741.1|110796.4|110746.4|110788.4|110738.4|22
1735222630000|2024-12-26 14:17:10|110793.8|110743.8|110797.5|110747.5|110801.9|110751.9|110789.4|110739.4|16
1735222640000|2024-12-26 14:17:20|110800.5|110750.5|110791.7|110741.7|110800.5|110750.5|110791|110741|18
1735222650000|2024-12-26 14:17:30|110801.3|110751.3|110802.4|110752.4|110802.7|110752.7|110795.3|110745.3|15
1735222660000|2024-12-26 14:17:40|110797.7|110747.7|110808|110758|110810.5|110760.5|110797.7|110747.7|29
1735222670000|2024-12-26 14:17:50|110805|110755|110807.6|110757.6|110808|110758|110805|110755|5
1735222680000|2024-12-26 14:18:00|110806.6|110756.6|110806.6|110756.6|110808|110758|110806|110756|5
1735222690000|2024-12-26 14:18:10|110808|110758|110806.5|110756.5|110808.3|110758.3|110805|110755|7
1735222700000|2024-12-26 14:18:20|110808.5|110758.5|110810.5|110760.5|110810.5|110760.5|110808.5|110758.5|2
1735222710000|2024-12-26 14:18:30|110809|110759|110809|110759|110813.5|110763.5|110809|110759|3
1735222720000|2024-12-26 14:18:40|110807.5|110757.5|110801.2|110751.2|110809.5|110759.5|110796.5|110746.5|24
1735222730000|2024-12-26 14:18:50|110802.8|110752.8|110800.5|110750.5|110803.5|110753.5|110798.5|110748.5|18
1735222740000|2024-12-26 14:19:00|110802.2|110752.2|110807.1|110757.1|110808.4|110758.4|110801.5|110751.5|23
1735222750000|2024-12-26 14:19:10|110805.4|110755.4|110807.1|110757.1|110808.4|110758.4|110805.4|110755.4|7
1735222760000|2024-12-26 14:19:20|110808.4|110758.4|110801.2|110751.2|110808.4|110758.4|110798.2|110748.2|19
1735222770000|2024-12-26 14:19:30|110798.8|110748.8|110799.8|110749.8|110805.1|110755.1|110798.8|110748.8|15
1735222780000|2024-12-26 14:19:40|110801.8|110751.8|110797.1|110747.1|110802.6|110752.6|110797.1|110747.1|8
1735222790000|2024-12-26 14:19:50|110795.5|110745.5|110797.1|110747.1|110801.1|110751.1|110794.1|110744.1|10
1735222800000|2024-12-26 14:20:00|110800.5|110750.5|110807.4|110757.4|110813.9|110763.9|110799.1|110749.1|15
1735222810000|2024-12-26 14:20:10|110802.1|110752.1|110800.4|110750.4|110802.1|110752.1|110797.5|110747.5|6
1735222820000|2024-12-26 14:20:20|110798.7|110748.7|110792.5|110742.5|110798.7|110748.7|110792.5|110742.5|9
1735222830000|2024-12-26 14:20:30|110790.3|110740.3|110786|110736|110791.7|110741.7|110780.2|110730.2|20
1735222840000|2024-12-26 14:20:40|110787.5|110737.5|110786.5|110736.5|110791.8|110741.8|110786.5|110736.5|9
1735222850000|2024-12-26 14:20:50|110788|110738|110788.2|110738.2|110789.9|110739.9|110787.5|110737.5|11
1735222860000|2024-12-26 14:21:00|110790.7|110740.7|110781.7|110731.7|110791.8|110741.8|110779.9|110729.9|16
1735222870000|2024-12-26 14:21:10|110783.7|110733.7|110783|110733|110786.3|110736.3|110779.6|110729.6|23
1735222880000|2024-12-26 14:21:20|110784|110734|110783.6|110733.6|110786|110736|110783.6|110733.6|5
1735222890000|2024-12-26 14:21:30|110784.6|110734.6|110788.3|110738.3|110788.3|110738.3|110784.3|110734.3|16
1735222900000|2024-12-26 14:21:40|110785.3|110735.3|110785.1|110735.1|110786.1|110736.1|110779.8|110729.8|13
1735222910000|2024-12-26 14:21:50|110787.1|110737.1|110779.1|110729.1|110790.9|110740.9|110778.8|110728.8|13
1735222920000|2024-12-26 14:22:00|110777.4|110727.4|110780.1|110730.1|110785.8|110735.8|110777.4|110727.4|12
1735222930000|2024-12-26 14:22:10|110779.1|110729.1|110780.4|110730.4|110781.1|110731.1|110777.1|110727.1|18
1735222940000|2024-12-26 14:22:20|110782.4|110732.4|110778|110728|110783.1|110733.1|110777.5|110727.5|14
1735222950000|2024-12-26 14:22:30|110775.5|110725.5|110780.5|110730.5|110782.5|110732.5|110775|110725|7
1735222960000|2024-12-26 14:22:40|110779|110729|110779|110729|110782|110732|110778|110728|6
1735222970000|2024-12-26 14:22:50|110780.1|110730.1|110783.1|110733.1|110786.1|110736.1|110780.1|110730.1|9
1735222980000|2024-12-26 14:23:00|110784.7|110734.7|110785.3|110735.3|110787.3|110737.3|110780.1|110730.1|15
1735222990000|2024-12-26 14:23:10|110781.9|110731.9|110785.6|110735.6|110788.3|110738.3|110781.9|110731.9|6
1735223000000|2024-12-26 14:23:20|110786.9|110736.9|110789.2|110739.2|110792.8|110742.8|110786.9|110736.9|6
1735223010000|2024-12-26 14:23:30|110786.2|110736.2|110786.2|110736.2|110788.5|110738.5|110781.5|110731.5|12
1735223020000|2024-12-26 14:23:40|110787.2|110737.2|110786.5|110736.5|110787.2|110737.2|110786.5|110736.5|2
1735223030000|2024-12-26 14:23:50|110789.2|110739.2|110802.4|110752.4|110809.7|110759.7|110786.2|110736.2|22
1735223040000|2024-12-26 14:24:00|110803.7|110753.7|110810.4|110760.4|110812.4|110762.4|110801.4|110751.4|18
1735223050000|2024-12-26 14:24:10|110811.9|110761.9|110809.9|110759.9|110811.9|110761.9|110806.5|110756.5|6
1735223060000|2024-12-26 14:24:20|110811.9|110761.9|110810.9|110760.9|110811.9|110761.9|110806.9|110756.9|5
1735223070000|2024-12-26 14:24:30|110810.5|110760.5|110807|110757|110810.5|110760.5|110803|110753|8
1735223080000|2024-12-26 14:24:40|110803.5|110753.5|110779.6|110729.6|110806|110756|110776.2|110726.2|10
1735223090000|2024-12-26 14:24:50|110781.2|110731.2|110779.9|110729.9|110784.5|110734.5|110772.2|110722.2|27
1735223100000|2024-12-26 14:25:00|110778.2|110728.2|110777.5|110727.5|110778.2|110728.2|110774.2|110724.2|20
1735223110000|2024-12-26 14:25:10|110778.2|110728.2|110773.9|110723.9|110778.2|110728.2|110772.6|110722.6|16
1735223120000|2024-12-26 14:25:20|110775.6|110725.6|110772|110722|110776.2|110726.2|110770|110720|7
1735223130000|2024-12-26 14:25:30|110773|110723|110779.2|110729.2|110784.3|110734.3|110772|110722|12
1735223140000|2024-12-26 14:25:40|110777.9|110727.9|110778.5|110728.5|110780.2|110730.2|110772.6|110722.6|19
1735223150000|2024-12-26 14:25:50|110776.9|110726.9|110779.5|110729.5|110781.5|110731.5|110775.2|110725.2|16
1735223160000|2024-12-26 14:26:00|110781.2|110731.2|110790.5|110740.5|110793.8|110743.8|110781.2|110731.2|16
1735223170000|2024-12-26 14:26:10|110791.8|110741.8|110807.3|110757.3|110807.3|110757.3|110791.8|110741.8|12
1735223180000|2024-12-26 14:26:20|110805.3|110755.3|110803.7|110753.7|110807.8|110757.8|110803.3|110753.3|6
1735223190000|2024-12-26 14:26:30|110804.7|110754.7|110807.8|110757.8|110809.3|110759.3|110804.3|110754.3|12
1735223200000|2024-12-26 14:26:40|110804.8|110754.8|110802.5|110752.5|110809|110772|110794|110748.5|10
1735223210000|2024-12-26 14:26:50|110803.6|110753.6|110806.8|110756.8|110807.3|110757.3|110801.8|110751.8|12
1735223220000|2024-12-26 14:27:00|110802.8|110752.8|110799.1|110749.1|110806.3|110756.3|110797.5|110747.5|17
1735223230000|2024-12-26 14:27:10|110800.8|110750.8|110797.5|110747.5|110800.8|110750.8|110797.5|110747.5|9
1735223240000|2024-12-26 14:27:20|110799.8|110749.8|110807.5|110757.5|110809|110759|110792|110742|14
1735223250000|2024-12-26 14:27:30|110804.5|110754.5|110807.5|110757.5|110807.5|110757.5|110803|110753|14
1735223260000|2024-12-26 14:27:40|110803.9|110753.9|110801.9|110751.9|110803.9|110753.9|110787.8|110737.8|17
1735223270000|2024-12-26 14:27:50|110799.4|110749.4|110799.4|110749.4|110801.4|110751.4|110792.8|110742.8|13
1735223280000|2024-12-26 14:28:00|110795.9|110745.9|110798.4|110748.4|110799.9|110749.9|110789.4|110739.4|31
1735223290000|2024-12-26 14:28:10|110794.4|110744.4|110794.9|110744.9|110802.5|110752.5|110792.6|110742.6|28
1735223300000|2024-12-26 14:28:20|110792.9|110742.9|110795.6|110745.6|110796.9|110746.9|110792.9|110742.9|13
1735223310000|2024-12-26 14:28:30|110795.9|110745.9|110796.6|110746.6|110797.9|110747.9|110794.6|110744.6|25
1735223320000|2024-12-26 14:28:40|110797.9|110747.9|110813.4|110763.4|110821.1|110771.1|110792.5|110742.5|19
1735223330000|2024-12-26 14:28:50|110812.4|110762.4|110815.2|110765.2|110818.1|110768.1|110811.1|110761.1|20
1735223340000|2024-12-26 14:29:00|110818.5|110768.5|110816.2|110766.2|110818.5|110768.5|110814.1|110764.1|16
1735223350000|2024-12-26 14:29:10|110815.2|110765.2|110798|110748|110817.9|110767.9|110797.9|110747.9|21
1735223360000|2024-12-26 14:29:20|110801.7|110751.7|110809.3|110759.3|110812.6|110762.6|110797.4|110747.4|18
1735223370000|2024-12-26 14:29:30|110809.6|110759.6|110805.8|110755.8|110809.6|110759.6|110805.8|110755.8|12
1735223380000|2024-12-26 14:29:40|110807.2|110757.2|110804.7|110754.7|110808.7|110758.7|110797.6|110747.6|15
1735223390000|2024-12-26 14:29:50|110802|110752|110805.1|110755.1|110805.7|110755.7|110797.1|110747.1|21
1735223400000|2024-12-26 14:30:00|110807.8|110757.8|110834.9|110784.9|110848.1|110794.8|110807.8|110757.8|51
1735223410000|2024-12-26 14:30:10|110833.5|110783.5|110846.5|110796.5|110849.9|110799.9|110833.5|110783.5|31
1735223420000|2024-12-26 14:30:20|110844.8|110794.8|110854.1|110804.1|110854.2|110804.2|110840.5|110790.5|33
1735223430000|2024-12-26 14:30:30|110852.1|110802.1|110847.8|110797.8|110855.9|110805.9|110846.8|110796.8|28
1735223440000|2024-12-26 14:30:40|110849.8|110799.8|110846|110796|110852|110802|110837.4|110787.4|34
1735223450000|2024-12-26 14:30:50|110845.9|110795.9|110847.2|110797.2|110848.9|110798.9|110843.3|110793.3|13
1735223460000|2024-12-26 14:31:00|110840.2|110790.2|110846.9|110796.9|110848|110798|110840.2|110790.2|19
1735223470000|2024-12-26 14:31:10|110848.2|110798.2|110851.6|110801.6|110852.9|110801.6|110840.6|110781.5|7
1735223480000|2024-12-26 14:31:20|110851.7|110801.7|110849.8|110799.8|110851.7|110801.7|110842.8|110792.8|8
1735223490000|2024-12-26 14:31:30|110848.1|110798.1|110846.4|110796.4|110850.8|110800.8|110846.4|110796.4|10
1735223500000|2024-12-26 14:31:40|110846.3|110796.3|110848.8|110798.8|110854.7|110804.7|110846.3|110796.3|19
1735223510000|2024-12-26 14:31:50|110848.3|110798.3|110853.5|110803.5|110855.5|110805.5|110842|110792|14
1735223520000|2024-12-26 14:32:00|110853.9|110803.9|110871.6|110794.9|110876.9|110814|110847.2|110794.9|26
1735223530000|2024-12-26 14:32:10|110869.7|110796.3|110868.5|110792.6|110875.6|110814.4|110854.7|110792.6|19
1735223540000|2024-12-26 14:32:20|110861.9|110811.9|110863.4|110813.4|110863.4|110813.4|110848.6|110798.6|21
1735223550000|2024-12-26 14:32:30|110862.3|110812.3|110882.3|110801|110885.7|110813.9|110856|110801|24
1735223560000|2024-12-26 14:32:40|110872.7|110822.7|110886.8|110836.8|110889.8|110836.8|110872.7|110811|29
1735223570000|2024-12-26 14:32:50|110884.7|110834.7|110888.9|110838.9|110893.1|110843.1|110884.7|110834.7|25
1735223580000|2024-12-26 14:33:00|110891.7|110841.7|110892.4|110842.4|110892.4|110842.4|110885.7|110835.7|32
1735223590000|2024-12-26 14:33:10|110892|110842|110885.4|110835.4|110893.2|110843.2|110883.2|110833.2|16
1735223600000|2024-12-26 14:33:20|110886.3|110836.3|110885.5|110835.5|110889.3|110839.3|110879.2|110829.2|15
1735223610000|2024-12-26 14:33:30|110886|110836|110887.8|110837.8|110889.8|110839.8|110886|110836|8
1735223620000|2024-12-26 14:33:40|110886.8|110836.8|110883.2|110833.2|110886.8|110836.8|110877.7|110827.7|18
1735223630000|2024-12-26 14:33:50|110880.9|110830.9|110870.9|110820.9|110881|110831|110867.6|110817.6|15
1735223640000|2024-12-26 14:34:00|110871.7|110821.7|110862|110812|110871.7|110821.7|110860.8|110810.8|36
1735223650000|2024-12-26 14:34:10|110862.8|110812.8|110856.2|110806.2|110863.7|110813.7|110852.9|110802.9|16
1735223660000|2024-12-26 14:34:20|110858.6|110808.6|110853.8|110803.8|110858.6|110808.6|110852.5|110802.5|9
1735223670000|2024-12-26 14:34:30|110851.3|110801.3|110847.7|110797.7|110852.6|110802.6|110845.6|110795.6|10
1735223680000|2024-12-26 14:34:40|110849.8|110799.8|110847|110797|110849.8|110799.8|110845.1|110795.1|4
1735223690000|2024-12-26 14:34:50|110845.8|110795.8|110842.7|110792.7|110848.7|110798.7|110836.2|110786.2|20
1735223700000|2024-12-26 14:35:00|110843.7|110793.7|110839.2|110789.2|110843.7|110793.7|110835.1|110785.1|13
1735223710000|2024-12-26 14:35:10|110837.2|110787.2|110835.3|110785.3|110843.4|110793.4|110833.5|110783.5|31
1735223720000|2024-12-26 14:35:20|110838.7|110788.7|110837.7|110787.7|110845.4|110795.4|110837.7|110787.7|17
1735223730000|2024-12-26 14:35:30|110841|110791|110846.3|110796.3|110850.3|110800.3|110841|110791|7
1735223740000|2024-12-26 14:35:40|110847.3|110797.3|110846.1|110796.1|110847.3|110797.3|110845.5|110795.5|6
1735223750000|2024-12-26 14:35:50|110847|110797|110844.1|110794.1|110849|110799|110838.9|110788.9|17
1735223760000|2024-12-26 14:36:00|110834.2|110784.2|110829.6|110779.6|110836.2|110786.2|110826.5|110776.5|27
1735223770000|2024-12-26 14:36:10|110831.8|110781.8|110824.1|110774.1|110831.8|110781.8|110820.6|110770.6|10
1735223780000|2024-12-26 14:36:20|110822.9|110772.9|110827.8|110777.8|110832.2|110782.2|110822.8|110772.8|21
1735223790000|2024-12-26 14:36:30|110826.4|110776.4|110827.8|110777.8|110829.3|110779.3|110822.8|110772.8|11
1735223800000|2024-12-26 14:36:40|110825.3|110775.3|110827.4|110777.4|110832.1|110782.1|110823.5|110773.5|12
1735223810000|2024-12-26 14:36:50|110829.1|110779.1|110843.4|110793.4|110847|110797|110829.1|110779.1|14
1735223820000|2024-12-26 14:37:00|110845.1|110795.1|110846.1|110796.1|110846.1|110796.1|110844.4|110794.4|4
1735223830000|2024-12-26 14:37:10|110848|110798|110849.9|110799.9|110851.3|110801.3|110837.7|110787.7|14
1735223840000|2024-12-26 14:37:20|110846.3|110796.3|110851.4|110801.4|110854.2|110804.2|110846|110796|17
1735223850000|2024-12-26 14:37:30|110850.1|110800.1|110848.9|110798.9|110854.4|110804.4|110844.2|110794.2|25
1735223860000|2024-12-26 14:37:40|110849.6|110799.6|110851.4|110801.4|110851.4|110801.4|110848.9|110798.9|6
1735223870000|2024-12-26 14:37:50|110848.6|110798.6|110847|110797|110848.6|110798.6|110842.1|110792.1|19
1735223880000|2024-12-26 14:38:00|110844.7|110794.7|110851.2|110801.2|110852.9|110802.9|110844.7|110794.7|17
1735223890000|2024-12-26 14:38:10|110853.2|110803.2|110850.4|110800.4|110856.5|110806.5|110850.1|110800.1|21
1735223900000|2024-12-26 14:38:20|110850.3|110800.3|110855.9|110805.9|110855.9|110805.9|110846.9|110796.9|8
1735223910000|2024-12-26 14:38:30|110853.3|110803.3|110852|110802|110856.2|110806.2|110852|110802|6
1735223920000|2024-12-26 14:38:40|110853.5|110803.5|110854.4|110804.4|110857.4|110807.4|110851.6|110801.6|7
1735223930000|2024-12-26 14:38:50|110856|110806|110853.7|110803.7|110857.7|110807.7|110853.5|110803.5|12
1735223940000|2024-12-26 14:39:00|110851.2|110801.2|110844.5|110794.5|110852.1|110802.1|110841.5|110791.5|17
1735223950000|2024-12-26 14:39:10|110845.5|110795.5|110837.8|110787.8|110851.1|110801.1|110835.1|110785.1|19
1735223960000|2024-12-26 14:39:20|110841.9|110791.9|110831.8|110781.8|110842.5|110792.5|110830.9|110780.9|23
1735223970000|2024-12-26 14:39:30|110832.4|110782.4|110855.3|110805.3|110856.3|110806.3|110832.4|110782.4|26
1735223980000|2024-12-26 14:39:40|110853.5|110803.5|110862.5|110812.5|110870.8|110820.8|110853.5|110803.5|40
1735223990000|2024-12-26 14:39:50|110862.4|110812.4|110873.2|110823.2|110873.9|110823.9|110859|110809|20
1735224000000|2024-12-26 14:40:00|110874.2|110824.2|110880.9|110830.9|110883.6|110833.6|110873.4|110823.4|27
1735224010000|2024-12-26 14:40:10|110883.8|110833.8|110884.9|110834.9|110893.8|110843.8|110883|110833|31
1735224020000|2024-12-26 14:40:20|110887.7|110837.7|110906.8|110856.8|110911.9|110861.9|110887.7|110837.7|35
1735224030000|2024-12-26 14:40:30|110907.8|110857.8|110902|110852|110912.5|110862.5|110902|110852|11
1735224040000|2024-12-26 14:40:40|110902.5|110852.5|110900.5|110850.5|110905.8|110855.8|110898.5|110848.5|16
1735224050000|2024-12-26 14:40:50|110899.1|110849.1|110901.9|110851.9|110903.1|110853.1|110899.1|110849.1|8
1735224060000|2024-12-26 14:41:00|110899.6|110849.6|110901.2|110851.2|110905.4|110857.4|110873|110826.5|36
1735224070000|2024-12-26 14:41:10|110900.4|110850.4|110906.4|110856.4|110908.3|110858.3|110900.4|110850.4|17
1735224080000|2024-12-26 14:41:20|110908.3|110858.3|110909.3|110859.3|110918.5|110868.5|110907.1|110857.1|13
1735224090000|2024-12-26 14:41:30|110915.4|110865.4|110904.9|110854.9|110915.4|110865.4|110904.9|110854.9|10
1735224100000|2024-12-26 14:41:40|110911.1|110861.1|110902.5|110852.5|110911.1|110861.1|110902.5|110852.5|9
1735224110000|2024-12-26 14:41:50|110908.2|110858.2|110903.9|110853.9|110908.2|110858.2|110891.4|110841.4|8
1735224120000|2024-12-26 14:42:00|110900.8|110850.8|110900.7|110850.7|110903.4|110853.4|110900|110850|10
1735224130000|2024-12-26 14:42:10|110899.7|110849.7|110901|110851|110906.6|110856.6|110896.6|110846.6|19
1735224140000|2024-12-26 14:42:20|110901.5|110851.5|110904.4|110854.4|110905.9|110855.9|110900.3|110850.3|12
1735224150000|2024-12-26 14:42:30|110905.2|110855.2|110912.2|110862.2|110920.2|110870.2|110904.4|110854.4|24
1735224160000|2024-12-26 14:42:40|110913.4|110863.4|110909.7|110859.7|110913.4|110863.4|110907.2|110857.2|16
1735224170000|2024-12-26 14:42:50|110910.7|110860.7|110906.2|110856.2|110912.9|110862.9|110905.5|110855.5|11
1735224180000|2024-12-26 14:43:00|110903.4|110853.4|110879.8|110829.8|110903.4|110853.4|110878.8|110828.8|28
1735224190000|2024-12-26 14:43:10|110877.7|110827.7|110883.3|110833.3|110883.3|110833.3|110873.8|110823.8|15
1735224200000|2024-12-26 14:43:20|110879.7|110829.7|110894.4|110844.4|110894.4|110844.4|110879|110829|17
1735224210000|2024-12-26 14:43:30|110896.7|110846.7|110899.9|110849.9|110905.1|110855.1|110893.8|110843.8|19
1735224220000|2024-12-26 14:43:40|110900.4|110850.4|110907.5|110857.5|110907.9|110857.9|110900.4|110850.4|9
1735224230000|2024-12-26 14:43:50|110908|110858|110907.4|110857.4|110909.1|110859.1|110905.3|110855.3|9
1735224240000|2024-12-26 14:44:00|110906.6|110856.6|110908.1|110858.1|110909.5|110859.5|110906.4|110856.4|8
1735224250000|2024-12-26 14:44:10|110909.5|110859.5|110929.2|110879.2|110932.1|110882.1|110906.1|110856.1|28
1735224260000|2024-12-26 14:44:20|110925|110875|110929.7|110879.7|110933.4|110883.4|110925|110875|16
1735224270000|2024-12-26 14:44:30|110929.9|110879.9|110933.9|110883.9|110934.8|110884.8|110924.9|110874.9|26
1735224280000|2024-12-26 14:44:40|110931.9|110881.9|110928.8|110878.8|110931.9|110881.9|110924.9|110874.9|25
1735224290000|2024-12-26 14:44:50|110929.7|110879.7|110930.2|110880.2|110935.1|110885.1|110928.6|110878.6|10
1735224300000|2024-12-26 14:45:00|110932.9|110882.9|110900.4|110850.4|110937|110887|110894.8|110844.8|45
1735224310000|2024-12-26 14:45:10|110903.8|110853.8|110902.2|110852.2|110906|110856|110901.7|110851.7|8
1735224320000|2024-12-26 14:45:20|110903.1|110853.1|110901.4|110851.4|110910|110860|110900.2|110850.2|15
1735224330000|2024-12-26 14:45:30|110900.2|110850.2|110904.2|110854.2|110910.9|110860.9|110900.2|110850.2|14
1735224340000|2024-12-26 14:45:40|110906.1|110856.1|110906.7|110856.7|110914.3|110864.3|110905.1|110855.1|17
1735224350000|2024-12-26 14:45:50|110909.1|110859.1|110908.7|110858.7|110915.4|110865.4|110906.1|110856.1|12
1735224360000|2024-12-26 14:46:00|110911.7|110861.7|110934.5|110884.5|110934.5|110884.5|110911.7|110861.7|5
1735224370000|2024-12-26 14:46:10|110931.6|110881.6|110941|110891|110943|110893|110931.6|110881.6|25
1735224380000|2024-12-26 14:46:20|110937.2|110887.2|110951.2|110901.2|110955|110905|110937.2|110887.2|24
1735224390000|2024-12-26 14:46:30|110953.3|110903.3|110942.2|110892.2|110958.1|110908.1|110940.6|110890.6|33
1735224400000|2024-12-26 14:46:40|110939.3|110889.3|110939.4|110889.4|110944.2|110894.2|110937.5|110887.5|12
1735224410000|2024-12-26 14:46:50|110941|110891|110925.7|110875.7|110946.3|110896.3|110921.5|110871.5|23
1735224420000|2024-12-26 14:47:00|110923.5|110873.5|110938.5|110888.5|110941.1|110891.1|110922|110872|12
1735224430000|2024-12-26 14:47:10|110937.5|110887.5|110955.5|110905.5|110955.5|110905.5|110937.5|110887.5|13
1735224440000|2024-12-26 14:47:20|110956.1|110906.1|110947.8|110897.8|110958.5|110908.5|110939.7|110889.7|27
1735224450000|2024-12-26 14:47:30|110945.9|110895.9|110943.2|110893.2|110947.1|110897.1|110936.4|110886.4|19
1735224460000|2024-12-26 14:47:40|110939.4|110889.4|110935.7|110885.7|110939.4|110889.4|110933.3|110883.3|11
1735224470000|2024-12-26 14:47:50|110933.5|110883.5|110925.8|110875.8|110933.8|110883.8|110921.9|110871.9|11
1735224480000|2024-12-26 14:48:00|110927.6|110877.6|110920.5|110870.5|110928.8|110878.8|110917.3|110867.3|13
1735224490000|2024-12-26 14:48:10|110920.6|110870.6|110911.1|110861.1|110923.6|110873.6|110908.3|110858.3|21
1735224500000|2024-12-26 14:48:20|110910|110860|110907.4|110857.4|110910.3|110860.3|110902.8|110852.8|19
1735224510000|2024-12-26 14:48:30|110904.6|110854.6|110901.8|110851.8|110907|110857|110895.5|110845.5|22
1735224520000|2024-12-26 14:48:40|110899.5|110849.5|110899|110849|110901.7|110851.7|110896.3|110846.3|29
1735224530000|2024-12-26 14:48:50|110901.8|110851.8|110900.5|110850.5|110903.5|110853.5|110896.9|110846.9|24
1735224540000|2024-12-26 14:49:00|110901.7|110851.7|110900.4|110850.4|110906.2|110856.2|110897.6|110847.6|14
1735224550000|2024-12-26 14:49:10|110900.9|110850.9|110896.4|110846.4|110900.9|110850.9|110895.9|110845.9|10
1735224560000|2024-12-26 14:49:20|110893.6|110843.6|110902.7|110852.7|110904.7|110854.7|110888.9|110838.9|13
1735224570000|2024-12-26 14:49:30|110901.3|110851.3|110902.9|110852.9|110907.2|110857.2|110901.3|110851.3|6
1735224580000|2024-12-26 14:49:40|110905.7|110855.7|110907.1|110857.1|110907.6|110857.6|110903.2|110853.2|11
1735224590000|2024-12-26 14:49:50|110907.6|110857.6|110922.2|110872.2|110924.8|110874.8|110906.8|110856.8|23
1735224600000|2024-12-26 14:50:00|110926.7|110876.7|110927.1|110877.1|110932.7|110882.7|110917.6|110867.6|37
1735224610000|2024-12-26 14:50:10|110929.8|110879.8|110935.5|110885.5|110936.3|110886.3|110929.8|110879.8|18
1735224620000|2024-12-26 14:50:20|110934.8|110884.8|110913.6|110863.6|110936|110886|110913.6|110863.6|18
1735224630000|2024-12-26 14:50:30|110910.9|110860.9|110906.9|110856.9|110913.9|110863.9|110905.9|110855.9|25
1735224640000|2024-12-26 14:50:40|110904.4|110854.4|110895.3|110845.3|110904.4|110854.4|110892.2|110842.2|17
1735224650000|2024-12-26 14:50:50|110895|110845|110899|110849|110902.2|110852.2|110894.7|110844.7|29
1735224660000|2024-12-26 14:51:00|110902.7|110852.7|110891.4|110841.4|110902.7|110852.7|110886.4|110836.4|33
1735224670000|2024-12-26 14:51:10|110889.9|110839.9|110889.9|110839.9|110892.7|110842.7|110880.4|110830.4|26
1735224680000|2024-12-26 14:51:20|110891.3|110841.3|110888.8|110838.8|110891.3|110841.3|110883.3|110833.3|24
1735224690000|2024-12-26 14:51:30|110889.3|110839.3|110891.2|110841.2|110892.7|110842.7|110889|110839|15
1735224700000|2024-12-26 14:51:40|110892|110842|110908|110858|110908|110858|110892|110842|14
1735224710000|2024-12-26 14:51:50|110908.5|110858.5|110904.3|110854.3|110909.1|110859.1|110899.4|110849.4|20
1735224720000|2024-12-26 14:52:00|110904.8|110854.8|110916.4|110866.4|110919.6|110869.6|110904.5|110854.5|26
1735224730000|2024-12-26 14:52:10|110914.7|110864.7|110914.7|110864.7|110916.6|110866.6|110913.2|110863.2|11
1735224740000|2024-12-26 14:52:20|110916.3|110866.3|110899.6|110849.6|110916.3|110866.3|110895.6|110845.6|17
1735224750000|2024-12-26 14:52:30|110896.4|110846.4|110881.5|110831.5|110900.8|110850.8|110881.5|110831.5|22
1735224760000|2024-12-26 14:52:40|110885.6|110835.6|110892.4|110842.4|110895.8|110845.8|110884.9|110834.9|31
1735224770000|2024-12-26 14:52:50|110890.9|110840.9|110895.7|110845.7|110896.2|110846.2|110890.9|110840.9|11
1735224780000|2024-12-26 14:53:00|110895.6|110845.6|110889.3|110839.3|110898.3|110848.3|110889.3|110839.3|31
1735224790000|2024-12-26 14:53:10|110890.9|110840.9|110891.9|110841.9|110892.9|110842.9|110888.8|110838.8|16
1735224800000|2024-12-26 14:53:20|110894.1|110844.1|110885.3|110835.3|110894.9|110844.9|110885.3|110835.3|23
1735224810000|2024-12-26 14:53:30|110886.5|110836.5|110890|110840|110899.3|110849.3|110881.9|110831.9|16
1735224820000|2024-12-26 14:53:40|110889.2|110839.2|110887.9|110837.9|110890.8|110840.8|110884.2|110834.2|15
1735224830000|2024-12-26 14:53:50|110886.4|110836.4|110889.9|110839.9|110893.1|110843.1|110885.2|110835.2|27
1735224840000|2024-12-26 14:54:00|110888.6|110838.6|110894.9|110844.9|110897.2|110847.2|110887.5|110837.5|18
1735224850000|2024-12-26 14:54:10|110897|110847|110886.3|110836.3|110897|110847|110882.4|110832.4|27
1735224860000|2024-12-26 14:54:20|110887|110837|110920.1|110870.1|110922.3|110872.3|110882.5|110832.5|33
1735224870000|2024-12-26 14:54:30|110921.6|110871.6|110937.1|110887.1|110937.1|110887.1|110921.6|110871.6|29
1735224880000|2024-12-26 14:54:40|110935.8|110885.8|110933|110883|110935.8|110885.8|110927.9|110877.9|19
1735224890000|2024-12-26 14:54:50|110933.7|110883.7|110927.5|110877.5|110937.2|110887.2|110923|110873|23
1735224900000|2024-12-26 14:55:00|110929.2|110879.2|110911|110861|110929.2|110879.2|110907.3|110857.3|38
1735224910000|2024-12-26 14:55:10|110906.1|110856.1|110901.6|110851.6|110912.4|110862.4|110894.1|110844.1|38
1735224920000|2024-12-26 14:55:20|110900.4|110850.4|110892.2|110842.2|110903.2|110853.2|110886.4|110836.4|32
1735224930000|2024-12-26 14:55:30|110889.1|110839.1|110885|110835|110892.5|110842.5|110875.5|110825.5|35
1735224940000|2024-12-26 14:55:40|110889.8|110839.8|110892.7|110842.7|110898.8|110848.8|110889.8|110839.8|23
1735224950000|2024-12-26 14:55:50|110889.9|110839.9|110884.6|110834.6|110892.7|110842.7|110883|110833|29
1735224960000|2024-12-26 14:56:00|110885.3|110835.3|110877.5|110827.5|110885.3|110835.3|110875.9|110825.9|24
1735224970000|2024-12-26 14:56:10|110876.3|110826.3|110870.6|110820.6|110876.3|110826.3|110869.7|110819.7|25
1735224980000|2024-12-26 14:56:20|110871.8|110821.8|110871.6|110821.6|110873.7|110823.7|110859.1|110809.1|37
1735224990000|2024-12-26 14:56:30|110867.8|110817.8|110855.1|110805.1|110867.8|110817.8|110853|110803|45
1735225000000|2024-12-26 14:56:40|110857.6|110807.6|110845.3|110795.3|110857.6|110807.6|110845.3|110795.3|20
1735225010000|2024-12-26 14:56:50|110844.3|110794.3|110841.1|110791.1|110844.3|110794.3|110839.2|110789.2|12
1735225020000|2024-12-26 14:57:00|110838.7|110788.7|110842|110792|110843.6|110793.6|110835.5|110785.5|19
1735225030000|2024-12-26 14:57:10|110844.1|110794.1|110839.1|110789.1|110848.8|110798.8|110839.1|110789.1|13
1735225040000|2024-12-26 14:57:20|110837.3|110787.3|110824.2|110774.2|110839.2|110789.2|110823.7|110773.7|29
1735225050000|2024-12-26 14:57:30|110822.9|110772.9|110822.5|110772.5|110823.9|110773.9|110818.6|110768.6|17
1735225060000|2024-12-26 14:57:40|110826.5|110776.5|110833.7|110783.7|110836.4|110786.4|110820.9|110770.9|39
1735225070000|2024-12-26 14:57:50|110835.8|110785.8|110838.2|110788.2|110841.9|110791.9|110827.4|110777.4|22
1735225080000|2024-12-26 14:58:00|110840.1|110790.1|110847|110797|110853.2|110803.2|110840.1|110790.1|24
1735225090000|2024-12-26 14:58:10|110849|110799|110843.6|110793.6|110852|110802|110842.2|110792.2|14
1735225100000|2024-12-26 14:58:20|110844.1|110794.1|110848|110798|110848.3|110798.3|110842|110792|14
1735225110000|2024-12-26 14:58:30|110846.1|110796.1|110856.2|110806.2|110857.4|110807.4|110837.2|110787.2|23
1735225120000|2024-12-26 14:58:40|110853.9|110803.9|110853.7|110803.7|110856.3|110806.3|110850.2|110800.2|32
1735225130000|2024-12-26 14:58:50|110854.5|110804.5|110854.5|110804.5|110855.8|110805.8|110852.6|110802.6|16
1735225140000|2024-12-26 14:59:00|110855.3|110805.3|110849|110799|110857.1|110807.1|110843.1|110793.1|38
1735225150000|2024-12-26 14:59:10|110848.9|110798.9|110846.8|110796.8|110850.7|110800.7|110846.4|110796.4|19
1735225160000|2024-12-26 14:59:20|110847.5|110797.5|110856.1|110806.1|110856.1|110806.1|110847.5|110797.5|10
1735225170000|2024-12-26 14:59:30|110854|110804|110842.4|110792.4|110854|110804|110839.7|110789.7|11
1735225180000|2024-12-26 14:59:40|110840.2|110790.2|110833.4|110783.4|110844.8|110794.8|110833.4|110783.4|8
1735225190000|2024-12-26 14:59:50|110834.6|110784.6|110839.8|110789.8|110841.2|110791.2|110830.6|110780.6|19
1735225200000|2024-12-26 15:00:00|110835.2|110785.2|110848.4|110798.4|110850.4|110800.4|110835.2|110785.2|18
1735225210000|2024-12-26 15:00:10|110845.8|110795.8|110870.1|110820.1|110870.1|110820.1|110844.7|110794.7|15
1735225220000|2024-12-26 15:00:20|110870.7|110820.7|110880.1|110830.1|110880.1|110830.1|110870.7|110820.7|10
1735225230000|2024-12-26 15:00:30|110883.5|110833.5|110891.7|110841.7|110900.5|110850.5|110882.1|110832.1|39
1735225240000|2024-12-26 15:00:40|110890.2|110840.2|110891.6|110841.6|110897.2|110847.2|110887.3|110837.3|26
1735225250000|2024-12-26 15:00:50|110888.8|110838.8|110900.3|110828.5|110902.3|110849.1|110885.5|110828.5|33
1735225260000|2024-12-26 15:01:00|110903|110832.5|110875.7|110825.7|110903|110833.6|110871.2|110812.7|27
1735225270000|2024-12-26 15:01:10|110877.4|110827.4|110872.9|110822.9|110884.9|110828.7|110865.9|110807.5|27
1735225280000|2024-12-26 15:01:20|110881.5|110810.3|110886.9|110811.3|110886.9|110823.6|110868|110808.3|10
1735225290000|2024-12-26 15:01:30|110889|110806.1|110864.9|110814.9|110889|110815.5|110859.5|110805.9|19
1735225300000|2024-12-26 15:01:40|110862.9|110812.9|110861.2|110811.2|110863.6|110813.6|110859.9|110809.9|17
1735225310000|2024-12-26 15:01:50|110861.3|110811.3|110868.8|110818.8|110877.7|110827.7|110861.3|110811.3|11
1735225320000|2024-12-26 15:02:00|110868.3|110818.3|110879.9|110829.9|110886.2|110833.9|110865.5|110810.2|19
1735225330000|2024-12-26 15:02:10|110875.5|110825.5|110888.5|110812|110888.5|110828.8|110868.9|110812|23
1735225340000|2024-12-26 15:02:20|110892.7|110810.5|110895.2|110845.2|110895.5|110845.2|110877|110810.1|32
1735225350000|2024-12-26 15:02:30|110895.4|110845.4|110886.7|110836.7|110896.2|110845.4|110884.4|110822.5|28
1735225360000|2024-12-26 15:02:40|110888|110838|110884|110834|110895.8|110841.8|110882.4|110824.9|26
1735225370000|2024-12-26 15:02:50|110884.6|110834.6|110876|110826|110884.7|110834.7|110874.1|110824.1|18
1735225380000|2024-12-26 15:03:00|110877.3|110827.3|110874.6|110824.6|110883.9|110827.3|110871.4|110813.5|19
1735225390000|2024-12-26 15:03:10|110874.9|110824.9|110871.8|110821.8|110877.5|110827.5|110870.8|110820.8|10
1735225400000|2024-12-26 15:03:20|110872.8|110822.8|110861.2|110811.2|110872.8|110822.8|110853.8|110803.8|21
1735225410000|2024-12-26 15:03:30|110860.2|110810.2|110860.8|110810.8|110860.8|110810.8|110840.4|110790.4|33
1735225420000|2024-12-26 15:03:40|110862.8|110812.8|110847.4|110797.4|110862.8|110812.8|110847.4|110797.4|23
1735225430000|2024-12-26 15:03:50|110847.3|110797.3|110839.5|110789.5|110847.3|110797.3|110838.2|110788.2|15
1735225440000|2024-12-26 15:04:00|110840.5|110790.5|110854.5|110777.7|110855.4|110790.9|110831.1|110776.7|28
1735225450000|2024-12-26 15:04:10|110833.8|110775|110829.1|110779.1|110841.4|110788.8|110821.5|110766.1|19
1735225460000|2024-12-26 15:04:20|110838.7|110767.5|110830.2|110759.5|110838.7|110777.1|110819.8|110759.5|14
1735225470000|2024-12-26 15:04:30|110822.2|110772.2|110833.6|110757.2|110840.9|110776.4|110817.2|110757.2|21
1735225480000|2024-12-26 15:04:40|110814.6|110764.6|110829.9|110754.8|110836.3|110765.7|110812.5|110747|15
1735225490000|2024-12-26 15:04:50|110829|110751.5|110831.3|110781.3|110846.5|110782.9|110826.3|110750.7|20
1735225500000|2024-12-26 15:05:00|110835.9|110785.9|110855.7|110777.2|110860.4|110797.7|110828.6|110769.5|23
1735225510000|2024-12-26 15:05:10|110854.5|110779.2|110854.7|110782.8|110860.7|110800.8|110843.8|110778.8|14
1735225520000|2024-12-26 15:05:20|110857.4|110783.9|110861.7|110811.7|110878.1|110811.7|110853.8|110783.9|21
1735225530000|2024-12-26 15:05:30|110861.4|110811.4|110879.4|110806.5|110880|110820.1|110861.4|110801.8|8
1735225540000|2024-12-26 15:05:40|110883.4|110808.6|110867.2|110796.3|110883.4|110817|110847.6|110792.9|25
1735225550000|2024-12-26 15:05:50|110852.5|110802.5|110873.5|110801.5|110882.1|110814.2|110852.5|110792.3|22
1735225560000|2024-12-26 15:06:00|110859.8|110809.8|110856.4|110806.4|110880.2|110813|110854.5|110800.6|15
1735225570000|2024-12-26 15:06:10|110864.4|110790.5|110851.7|110777.6|110865.8|110810.5|110841.9|110770.8|22
1735225580000|2024-12-26 15:06:20|110854.4|110779.4|110855.6|110781|110861|110798.9|110842.9|110779.4|16
1735225590000|2024-12-26 15:06:30|110854|110785|110857.8|110786.8|110857.8|110799.3|110847.6|110781.1|10
1735225600000|2024-12-26 15:06:40|110843.3|110793.3|110857.4|110780.1|110858.3|110800.7|110839|110780.1|25
1735225610000|2024-12-26 15:06:50|110839.1|110789.1|110847.2|110797.2|110856.7|110803.5|110839.1|110776.4|32
1735225620000|2024-12-26 15:07:00|110849.2|110799.2|110858.4|110808.4|110860.6|110810.6|110847.2|110797.2|17
1735225630000|2024-12-26 15:07:10|110858.5|110808.5|110863.1|110813.1|110876.4|110818.7|110856.8|110802|20
1735225640000|2024-12-26 15:07:20|110864.7|110814.7|110856.1|110806.1|110871.6|110814.7|110856.1|110790.2|14
1735225650000|2024-12-26 15:07:30|110855.8|110805.8|110842.5|110792.5|110872.4|110808.2|110838.5|110785.7|24
1735225660000|2024-12-26 15:07:40|110841.3|110791.3|110825|110754.2|110853.9|110791.3|110819.8|110750.9|30
1735225670000|2024-12-26 15:07:50|110815.2|110765.2|110830|110754.3|110830.9|110765.2|110815.2|110751.4|9
1735225680000|2024-12-26 15:08:00|110829.5|110753.4|110830.2|110755.1|110830.2|110755.1|110829|110753.4|8
1735225690000|2024-12-26 15:08:10|110810.7|110755.2|110821.5|110747.6|110831.3|110764.4|110806.9|110747.6|12
1735225700000|2024-12-26 15:08:20|110804.9|110754.9|110790.1|110740.1|110821.8|110754.9|110788.4|110728.6|31
1735225710000|2024-12-26 15:08:30|110793.7|110743.7|110796.5|110746.5|110808.9|110748.8|110786.5|110727.9|37
1735225720000|2024-12-26 15:08:40|110792.5|110742.5|110796.5|110725|110806.7|110743.9|110781.1|110723.9|13
1735225730000|2024-12-26 15:08:50|110796.7|110724.7|110789.9|110739.9|110805.5|110746.6|110789.9|110724.2|17
1735225740000|2024-12-26 15:09:00|110793.9|110743.9|110792.4|110742.4|110815.2|110750.7|110787.9|110728.9|36
1735225750000|2024-12-26 15:09:10|110792.6|110742.6|110797.4|110747.4|110812.4|110751.6|110791.5|110728.3|19
1735225760000|2024-12-26 15:09:20|110807.1|110735.7|110826.4|110746.6|110829.7|110758.8|110807.1|110735.7|18
1735225770000|2024-12-26 15:09:30|110819.7|110744|110827.4|110750.5|110827.9|110755.5|110804.5|110744|15
1735225780000|2024-12-26 15:09:40|110826.4|110754.5|110818|110739.9|110826.5|110754.5|110818|110739.5|20
1735225790000|2024-12-26 15:09:50|110817.7|110740|110797.2|110747.2|110825|110758.2|110790.5|110736.7|21
1735225800000|2024-12-26 15:10:00|110794.5|110744.5|110776.4|110700.2|110807|110747.5|110769.3|110700.2|35
1735225810000|2024-12-26 15:10:10|110776.7|110698.2|110781.7|110698.6|110782.1|110712|110761.1|110698.2|9
1735225820000|2024-12-26 15:10:20|110790|110699|110770.5|110695.4|110790|110706.4|110770.5|110694.9|11
1735225830000|2024-12-26 15:10:30|110770.1|110694.9|110759.5|110674.6|110770.1|110694.9|110738.7|110667.3|29
1735225840000|2024-12-26 15:10:40|110759.8|110671.3|110759|110679|110760.7|110685|110745.1|110662.2|37
1735225850000|2024-12-26 15:10:50|110738.5|110688.5|110763.7|110691|110771.1|110700.1|110736.8|110672.2|29
1735225860000|2024-12-26 15:11:00|110744.9|110687|110747.2|110667.7|110758.1|110694.9|110727.7|110664.7|23
1735225870000|2024-12-26 15:11:10|110746.6|110673.7|110743.6|110666.8|110753.3|110673.7|110739.3|110666|11
1735225880000|2024-12-26 15:11:20|110742.3|110663.5|110770.5|110685.8|110770.5|110705|110733.2|110662.1|24
1735225890000|2024-12-26 15:11:30|110741.5|110683.1|110775|110689.2|110781|110702.5|110741.5|110681.1|25
1735225900000|2024-12-26 15:11:40|110778.3|110693.2|110802.9|110713.1|110804.9|110719.2|110763.7|110685.4|37
1735225910000|2024-12-26 15:11:50|110804.9|110707.7|110804.4|110712.6|110814|110720.2|110796.3|110705.2|23
1735225920000|2024-12-26 15:12:00|110796.7|110716.6|110798.1|110722|110803.8|110726|110796.7|110704.1|24
1735225930000|2024-12-26 15:12:10|110800.3|110716.7|110793.9|110714.4|110800.3|110726|110776|110711.3|15
1735225940000|2024-12-26 15:12:20|110790|110715.1|110782.2|110695.9|110801.9|110722|110754.8|110695.9|33
1735225950000|2024-12-26 15:12:30|110788.2|110701.9|110793.9|110713.3|110793.9|110713.3|110772|110694.5|33
1735225960000|2024-12-26 15:12:40|110794.9|110710|110780.6|110705.9|110794.9|110719.3|110766.4|110702.1|17
1735225970000|2024-12-26 15:12:50|110787.3|110705|110792.3|110710.5|110794.3|110713.9|110779.3|110699.7|22
1735225980000|2024-12-26 15:13:00|110789|110707.2|110789|110713.2|110789|110716.5|110789|110707.2|7
1735225990000|2024-12-26 15:13:10|110779|110719|110774.3|110679.7|110781|110729|110761.9|110679.7|21
1735226000000|2024-12-26 15:13:20|110772|110680.1|110772.9|110688.4|110773|110696.4|110772|110680.1|8
1735226010000|2024-12-26 15:13:30|110747|110686.4|110747.6|110667.9|110752.3|110690.4|110728.4|110667.9|25
1735226020000|2024-12-26 15:13:40|110743.6|110666.6|110743.3|110659|110746.3|110686.7|110720.4|110658.8|23
1735226030000|2024-12-26 15:13:50|110745.7|110660.7|110732.9|110682.9|110751.9|110690.9|110720.7|110660.7|35
1735226040000|2024-12-26 15:14:00|110747.1|110673.9|110745.5|110674.1|110750.2|110685.8|110728.9|110664.2|25
1735226050000|2024-12-26 15:14:10|110745.2|110673.6|110736.5|110686.5|110754.5|110694.8|110734.9|110671|41
1735226060000|2024-12-26 15:14:20|110737.8|110687.8|110732.7|110682.7|110755.9|110696|110729.8|110676|36
1735226070000|2024-12-26 15:14:30|110734.4|110684.4|110731.5|110681.5|110753.5|110696|110726.8|110673.5|33
1735226080000|2024-12-26 15:14:40|110729.5|110679.5|110726.6|110676.6|110739.1|110680.2|110726.5|110666.5|19
1735226090000|2024-12-26 15:14:50|110727|110677|110719.5|110669.5|110736.7|110677|110712.5|110652.9|24
1735226100000|2024-12-26 15:15:00|110728.7|110658.2|110730.6|110657.6|110730.8|110672.6|110710|110648.7|32
1735226110000|2024-12-26 15:15:10|110711.1|110661.1|110715.8|110631.4|110718.5|110663.5|110699.5|110631.4|25
1735226120000|2024-12-26 15:15:20|110710.5|110631.8|110716.9|110666.9|110723.9|110666.9|110702.4|110631.8|18
1735226130000|2024-12-26 15:15:30|110715.6|110665.6|110745.1|110658.4|110747.1|110672.1|110714.1|110655.8|21
1735226140000|2024-12-26 15:15:40|110745|110660|110746.7|110660.2|110746.7|110660.2|110745|110660|4
1735226150000|2024-12-26 15:15:50|110739.8|110659.7|110754.6|110682.4|110754.6|110690|110731.2|110659.7|26
1735226160000|2024-12-26 15:16:00|110756.2|110679.2|110759.7|110684.7|110759.7|110698.9|110738.8|110676.6|34
1735226170000|2024-12-26 15:16:10||110681.4||110682.6||110684.7||110680.6|5
1735226180000|2024-12-26 15:16:20|110737.5|110687.5|110759.6|110684.9|110759.6|110694.7|110734.4|110674.2|23
1735226190000|2024-12-26 15:16:30|110759.7|110685|110751|110680.7|110760.9|110693.7|110739.4|110678.6|16
1735226200000|2024-12-26 15:16:40|110738.9|110688.9|110760.3|110687.3|110765.9|110696.1|110738.9|110677.1|25
1735226210000|2024-12-26 15:16:50|110760|110686.7|110760|110686.7|110763.3|110686.7|110760|110686.7|6
1735226220000|2024-12-26 15:17:00|110762.7|110704.4|110766|110687.1|110769.9|110712.3|110750.5|110686.3|12
1735226230000|2024-12-26 15:17:10|110762.7|110686.1|110756|110706|110769|110706|110743.7|110686.1|17
1735226240000|2024-12-26 15:17:20|110754.5|110704.5|110772|110699|110775.4|110720.4|110748|110682.3|24
1735226250000|2024-12-26 15:17:30|110772.2|110692.1|110757|110707|110777.6|110711.7|110755|110691.5|28
1735226260000|2024-12-26 15:17:40|110753.5|110703.5|110758|110708|110776.2|110720.8|110752.5|110701|27
1735226270000|2024-12-26 15:17:50|110756.7|110706.7|110779.9|110708|110780.6|110715|110751.3|110701.3|20
1735226280000|2024-12-26 15:18:00|110782.6|110712|110787.4|110714.6|110795.5|110734.4|110770.3|110708.9|28
1735226290000|2024-12-26 15:18:10|110790.1|110714|110771.2|110721.2|110794.2|110721.2|110771.2|110706.1|28
1735226300000|2024-12-26 15:18:20|110769.5|110719.5|110798.9|110722.5|110802.9|110742.1|110763.9|110713.1|29
1735226310000|2024-12-26 15:18:30|110795.5|110727.1|110789.7|110739.7|110800.2|110742.7|110787.7|110715.8|23
1735226320000|2024-12-26 15:18:40|110790.2|110740.2|110796.9|110726.7|110798.3|110740.2|110784.9|110717.6|13
1735226330000|2024-12-26 15:18:50|110792|110742|110796.6|110724|110799|110742|110775.2|110722.4|20
1735226340000|2024-12-26 15:19:00|110784|110734|110759|110709|110786|110736|110750.3|110693.9|28
1735226350000|2024-12-26 15:19:10|110761|110711|110753.6|110703.6|110765.1|110715.1|110749.9|110699.9|26
1735226360000|2024-12-26 15:19:20|110752.1|110702.1|110741.1|110691.1|110764|110702.1|110739.3|110685|14
1735226370000|2024-12-26 15:19:30|110743.6|110693.6|110744.7|110694.7|110758|110700|110738.6|110683.9|18
1735226380000|2024-12-26 15:19:40|110744.8|110694.8|110751.8|110701.8|110756.3|110706.3|110743.4|110682.5|14
1735226390000|2024-12-26 15:19:50|110749.8|110699.8|110753.1|110703.1|110753.1|110703.1|110747|110697|6
1735226400000|2024-12-26 15:20:00|110761.1|110690.3|110761.7|110711.7|110773.3|110720.1|110745.4|110690.3|30
1735226410000|2024-12-26 15:20:10|110764.5|110714.5|110770.2|110720.2|110774.1|110724.1|110753.5|110703.5|26
1735226420000|2024-12-26 15:20:20|110768.9|110718.9|110770|110720|110792.7|110729|110766.3|110716.3|35
1735226430000|2024-12-26 15:20:30|110768|110718|110775.8|110700|110787|110730.2|110761.1|110700|27
1735226440000|2024-12-26 15:20:40|110758.1|110708.1|110760.1|110710.1|110762.2|110712.2|110752.6|110702.6|13
1735226450000|2024-12-26 15:20:50|110761.4|110711.4|110758.4|110708.4|110771.9|110711.4|110756.4|110701.5|10
1735226460000|2024-12-26 15:21:00|110759.4|110709.4|110749.5|110699.5|110767.6|110709.4|110746.9|110694.8|19
1735226470000|2024-12-26 15:21:10|110751.2|110701.2|110739.1|110689.1|110760.6|110702.2|110739.1|110677.4|40
1735226480000|2024-12-26 15:21:20|110748.5|110676.3|110746.5|110668.1|110755.6|110689.1|110726.2|110666.1|23
1735226490000|2024-12-26 15:21:30|110747.5|110666.3|110729.7|110679.7|110753.5|110679.7|110726.3|110666.3|16
1735226500000|2024-12-26 15:21:40|110731.3|110681.3|110744.1|110665.5|110747.3|110686.5|110718.2|110665.5|19
1735226510000|2024-12-26 15:21:50|110743.6|110693.6|110735.1|110685.1|110746.1|110693.6|110733.3|110672.1|13
1735226520000|2024-12-26 15:22:00|110736.1|110686.1|110726.1|110676.1|110745.7|110695|110725.2|110672|26
1735226530000|2024-12-26 15:22:10|110734|110684|110735.4|110685.4|110742.4|110692.4|110731|110681|18
1735226540000|2024-12-26 15:22:20|110734|110684|110732.5|110682.5|110741.8|110688|110724.3|110671.6|30
1735226550000|2024-12-26 15:22:30|110731.6|110681.6|110729.5|110679.5|110741.9|110688|110722.5|110666|17
1735226560000|2024-12-26 15:22:40|110739|110665|110728.9|110678.9|110739|110688.7|110727.9|110662.3|11
1735226570000|2024-12-26 15:22:50|110742|110692|110728.1|110678.1|110745|110695|110728.1|110678.1|21
1735226580000|2024-12-26 15:23:00|110731.7|110681.7|110753.6|110703.6|110757.9|110707.9|110731.7|110681.7|24
1735226590000|2024-12-26 15:23:10|110759.6|110709.6|110744.5|110694.5|110766.5|110714.6|110738.4|110687|30
1735226600000|2024-12-26 15:23:20|110744.2|110694.2|110738.9|110688.9|110744.2|110694.2|110728.1|110664.2|22
1735226610000|2024-12-26 15:23:30|110736.2|110686.2|110742.6|110692.6|110743.9|110693.9|110731.8|110681.8|22
1735226620000|2024-12-26 15:23:40|110740.9|110690.9|110748|110698|110751.5|110701.5|110740.9|110690.9|13
1735226630000|2024-12-26 15:23:50|110749|110699|110754|110704|110761.9|110704|110749|110689.4|6
1735226640000|2024-12-26 15:24:00|110753|110703|110767|110693.8|110767|110705.5|110744.9|110693.8|12
1735226650000|2024-12-26 15:24:10|110758.1|110708.1|110746.1|110696.1|110758.1|110708.1|110738.8|110680.5|6
1735226660000|2024-12-26 15:24:20|110743.1|110693.1|110750.5|110700.5|110751.5|110701.5|110740.5|110690.5|13
1735226670000|2024-12-26 15:24:30|110758|110708|110749.7|110699.7|110758|110708|110747.2|110697.2|13
1735226680000|2024-12-26 15:24:40|110744.7|110694.7|110747.4|110697.4|110751.9|110701.9|110743|110693|13
1735226690000|2024-12-26 15:24:50|110738.9|110688.9|110750.9|110700.9|110755.9|110705.9|110733.7|110683.7|29
1735226700000|2024-12-26 15:25:00|110746.8|110696.8|110722.4|110672.4|110749.4|110699.4|110716.6|110666.6|32
1735226710000|2024-12-26 15:25:10|110721.9|110671.9|110716.1|110666.1|110738|110680.8|110712.8|110662.8|41
1735226720000|2024-12-26 15:25:20|110721.3|110671.3|110724.8|110674.8|110728.7|110678.7|110719.9|110669.9|20
1735226730000|2024-12-26 15:25:30|110724.7|110674.7|110716.8|110666.8|110724.7|110674.7|110710.6|110660.6|18
1735226740000|2024-12-26 15:25:40|110715.8|110665.8|110710.2|110660.2|110722.1|110672.1|110708.7|110658.7|28
1735226750000|2024-12-26 15:25:50|110713.8|110663.8|110701.1|110651.1|110720.3|110670.3|110701.1|110651.1|26
1735226760000|2024-12-26 15:26:00|110704.4|110654.4|110703.2|110653.2|110731.9|110658.3|110694.1|110637.8|16
1735226770000|2024-12-26 15:26:10|110714.8|110644.3|110714.7|110642|110732.1|110659.2|110705.9|110642|15
1735226780000|2024-12-26 15:26:20|110702|110652|110712.6|110642.1|110724|110674|110698.1|110641.7|33
1735226790000|2024-12-26 15:26:30|110711.9|110641.7|110711.6|110639.7|110711.9|110652|110697.2|110638.7|21
1735226800000|2024-12-26 15:26:40|110699|110649|110688.9|110638.9|110705.9|110649.3|110688.3|110635.3|29
1735226810000|2024-12-26 15:26:50|110690.4|110640.4|110686.8|110636.8|110690.9|110640.9|110686.7|110636.7|10
1735226820000|2024-12-26 15:27:00|110682.8|110632.8|110692.5|110642.5|110699.6|110649.6|110682.8|110632.8|16
1735226830000|2024-12-26 15:27:10|110691.2|110641.2|110687.2|110637.2|110695|110645|110686.5|110636.5|30
1735226840000|2024-12-26 15:27:20|110687.8|110637.8|110669.2|110619.2|110693.7|110637.8|110668.5|110608.7|41
1735226850000|2024-12-26 15:27:30|110681.7|110610|110672.4|110622.4|110701.1|110626.7|110672.4|110609.5|16
1735226860000|2024-12-26 15:27:40|110674.7|110624.7|110667.7|110617.7|110684|110624.7|110667.7|110609.1|14
1735226870000|2024-12-26 15:27:50|110668.7|110618.7|110672.7|110622.7|110684.6|110628.7|110664.3|110602.2|31
1735226880000|2024-12-26 15:28:00|110674|110624|110703.6|110628.1|110703.6|110639.4|110672.3|110622.3|13
1735226890000|2024-12-26 15:28:10|110703.7|110628.3|110710.4|110631.9|110717|110660.1|110687.3|110621.6|22
1735226900000|2024-12-26 15:28:20|110709.8|110631.7|110724.7|110653.1|110726|110668.1|110709.6|110631.6|17
1735226910000|2024-12-26 15:28:30|110724.1|110646.4|110726.7|110652.8|110732|110665.1|110709.1|110646.4|34
1735226920000|2024-12-26 15:28:40|110729.4|110677.6|110733.5|110661.7|110735.4|110677.6|110720.6|110661.4|18
1735226930000|2024-12-26 15:28:50|110734.2|110661.6|110718|110668|110736.2|110671.6|110716.5|110660.1|13
1735226940000|2024-12-26 15:29:00|110719.5|110669.5|110711.5|110661.5|110727.5|110669.5|110707.3|110651.6|18
1735226950000|2024-12-26 15:29:10|110725.5|110675.5|110711.5|110661.5|110725.5|110675.5|110711|110661|16
1735226960000|2024-12-26 15:29:20|110713|110663|110708.7|110658.7|110731.1|110672.4|110708.7|110658.7|27
1735226970000|2024-12-26 15:29:30|110710.2|110660.2|110712.5|110662.5|110712.5|110662.5|110710.2|110660.2|2
1735226980000|2024-12-26 15:29:40|110710.5|110660.5|110708.1|110658.1|110713.3|110663.3|110702.4|110652.4|17
1735226990000|2024-12-26 15:29:50|110706.8|110656.8|110712.1|110662.1|110712.1|110662.1|110699.6|110649.6|25
1735227000000|2024-12-26 15:30:00|110713.1|110663.1|110707.5|110657.5|110733|110666.1|110697.8|110637.3|26
1735227010000|2024-12-26 15:30:10|110707.1|110657.1|110721.9|110671.9|110729.5|110679.5|110704.9|110654.9|26
1735227020000|2024-12-26 15:30:20|110722.9|110672.9|110727.3|110677.3|110736.7|110679.4|110722.5|110660.4|16
1735227030000|2024-12-26 15:30:30|110727.2|110677.2|110732.1|110682.1|110734.4|110682.1|110725.7|110654.1|12
1735227040000|2024-12-26 15:30:40|110729|110679|110725|110675|110745|110695|110725|110667|36
1735227050000|2024-12-26 15:30:50|110726.5|110676.5|110741|110671|110741|110686.8|110724.5|110671|11
1735227060000|2024-12-26 15:31:00|110723.8|110673.8|110722.9|110672.9|110729|110679|110720.3|110670.3|15
1735227070000|2024-12-26 15:31:10|110724.4|110674.4|110727|110677|110732.2|110682.2|110722.9|110672.9|13
1735227080000|2024-12-26 15:31:20|110740|110667.7|110734.8|110684.8|110745.7|110686.1|110706.9|110656.9|34
1735227090000|2024-12-26 15:31:30|110747.2|110676.4|110741.6|110691.6|110751.5|110701|110732.7|110676.4|36
1735227100000|2024-12-26 15:31:40|110733.4|110683.4|110749.4|110699.4|110749.4|110699.4|110726.1|110676.1|26
1735227110000|2024-12-26 15:31:50|110747.1|110697.1|110738.5|110688.5|110753.7|110697.1|110728.3|110678.3|28
1735227120000|2024-12-26 15:32:00|110740.5|110690.5|110729.3|110679.3|110740.5|110690.5|110727.5|110677.5|27
1735227130000|2024-12-26 15:32:10|110727.7|110677.7|110726.3|110676.3|110738.4|110685.2|110716.4|110666.4|30
1735227140000|2024-12-26 15:32:20|110726.8|110676.8|110718.8|110668.8|110738.6|110678.9|110707.4|110657.4|16
1735227150000|2024-12-26 15:32:30|110712.8|110662.8|110721.5|110671.5|110737.3|110675.2|110712.8|110662.4|15
1735227160000|2024-12-26 15:32:40|110718.5|110668.5|110741.9|110670.4|110746.5|110687|110716|110666|33
1735227170000|2024-12-26 15:32:50|110728.5|110678.5|110730.7|110680.7|110733.9|110683.9|110714|110664|25
1735227180000|2024-12-26 15:33:00|110726.4|110676.4|110718.7|110643.9|110737|110677.7|110709.8|110641.9|29
1735227190000|2024-12-26 15:33:10|110708|110658|110716.5|110635.4|110718.4|110660|110698.6|110635.4|21
1735227200000|2024-12-26 15:33:20|110689.7|110639.7|110693.7|110643.7|110704.5|110654.5|110687.7|110637.7|24
1735227210000|2024-12-26 15:33:30|110692.4|110642.4|110696.6|110646.6|110703.5|110653.5|110691.1|110625.4|22
1735227220000|2024-12-26 15:33:40|110695|110645|110696.7|110646.7|110709.2|110659.2|110689.5|110636.2|15
1735227230000|2024-12-26 15:33:50|110695.7|110645.7|110698|110648|110705|110655|110690|110640|17
1735227240000|2024-12-26 15:34:00|110695.5|110645.5|110698.1|110627|110701.7|110651.2|110680|110617.5|28
1735227250000|2024-12-26 15:34:10|110680|110630|110677.8|110627.8|110692|110637.6|110669.2|110618.1|40
1735227260000|2024-12-26 15:34:20|110672|110622|110689.7|110616|110690.4|110629.5|110668|110616|17
1735227270000|2024-12-26 15:34:30|110667.5|110615.6|110701|110618.4|110703|110645.9|110665.3|110614.3|21
1735227280000|2024-12-26 15:34:40|110699.6|110618.6|110674.9|110624.9|110700.8|110636.9|110671.9|110615|28
1735227290000|2024-12-26 15:34:50|110688.1|110616.2|110674.5|110624.5|110688.1|110625.2|110671.5|110616.2|5
1735227300000|2024-12-26 15:35:00|110682.8|110610.8|110686.3|110613.1|110704.6|110635.5|110664.5|110603.1|39
1735227310000|2024-12-26 15:35:10|110692.3|110613.5|110686.4|110615.6|110693.1|110617.5|110665.4|110608.8|19
1735227320000|2024-12-26 15:35:20|110689.7|110615.4|110680.4|110600|110697.6|110629.1|110656.5|110600|21
1735227330000|2024-12-26 15:35:30|110665|110598|110661.5|110611.5|110677|110617.8|110654.1|110594.6|15
1735227340000|2024-12-26 15:35:40|110678|110608|110661.8|110611.8|110678|110612.5|110661.8|110595.1|6
1735227350000|2024-12-26 15:35:50|110656.5|110606.5|110662.5|110612.5|110679|110619.5|110642.8|110584.7|34
1735227360000|2024-12-26 15:36:00|110663.3|110613.3|110661|110611|110675.9|110613.7|110659.6|110601.5|12
1735227370000|2024-12-26 15:36:10|110661.3|110611.3|110685.9|110635.9|110699.9|110641|110661.3|110611.3|33
1735227380000|2024-12-26 15:36:20|110680.4|110630.4|110685|110611.9|110685|110630.4|110659.9|110606|28
1735227390000|2024-12-26 15:36:30|110671.8|110621.8|110682.4|110603.1|110693|110622.5|110659.2|110597.1|18
1735227400000|2024-12-26 15:36:40|110683.4|110604.5|110670|110620|110683.4|110629.5|110664.7|110599.6|13
1735227410000|2024-12-26 15:36:50|110674.5|110624.5|110681.5|110606.5|110686.8|110625.4|110669|110606.5|12
1735227420000|2024-12-26 15:37:00|110678.8|110626.4|110684.8|110611.2|110684.8|110626.4|110671.7|110608.5|16
1735227430000|2024-12-26 15:37:10|110677.4|110627.4|110670.5|110620.5|110693.4|110631.9|110668.4|110607.2|23
1735227440000|2024-12-26 15:37:20|110682|110610|110665.2|110615.2|110714.4|110634|110661.7|110603.8|27
1735227450000|2024-12-26 15:37:30|110664.7|110614.7|110664.8|110614.8|110682.1|110614.8|110654.5|110600.1|18
1735227460000|2024-12-26 15:37:40|110676.1|110606.1|110655.5|110605.5|110681.4|110622.7|110643.7|110593.7|30
1735227470000|2024-12-26 15:37:50|110649|110599|110658.4|110608.4|110659.5|110609.5|110645.5|110595.5|27
1735227480000|2024-12-26 15:38:00|110656.4|110606.4|110680|110598.7|110685|110608.1|110646.1|110589.2|26
1735227490000|2024-12-26 15:38:10|110684|110609|110662.6|110612.6|110684|110612.6|110660.1|110602|6
1735227500000|2024-12-26 15:38:20|110658.5|110608.5|110653.2|110603.2|110667.6|110617.6|110653.2|110603.2|25
1735227510000|2024-12-26 15:38:30|110655|110605|110652.5|110602.5|110661|110611|110651.9|110601.9|27
1735227520000|2024-12-26 15:38:40|110653.1|110603.1|110658.7|110608.7|110661.6|110611.6|110653.1|110603.1|20
1735227530000|2024-12-26 15:38:50|110660.2|110610.2|110662.1|110612.1|110664.6|110614.6|110658.5|110608.5|31
1735227540000|2024-12-26 15:39:00|110659.9|110609.9|110660.6|110610.6|110662.6|110612.6|110652.6|110602.6|16
1735227550000|2024-12-26 15:39:10|110660|110610|110652.4|110602.4|110661.2|110611.2|110650.6|110600.6|27
1735227560000|2024-12-26 15:39:20|110648.6|110598.6|110645.9|110595.9|110650.9|110600.9|110645.2|110595.2|19
1735227570000|2024-12-26 15:39:30|110646.7|110596.7|110646.3|110596.3|110646.9|110596.9|110639.2|110589.2|16
1735227580000|2024-12-26 15:39:40|110650.1|110600.1|110645.7|110595.7|110650.1|110600.1|110644.5|110594.5|18
1735227590000|2024-12-26 15:39:50|110645.5|110595.5|110660.3|110610.3|110660.3|110610.3|110644.5|110594.5|24
1735227600000|2024-12-26 15:40:00|110663.7|110613.7|110682.8|110632.8|110686|110636|110663.7|110613.7|36
1735227610000|2024-12-26 15:40:10|110682.2|110632.2|110687|110637|110692.6|110642.6|110680.7|110630.7|29
1735227620000|2024-12-26 15:40:20|110689.8|110639.8|110687.7|110637.7|110690|110640|110687.7|110637.7|5
1735227630000|2024-12-26 15:40:30|110686.7|110636.7|110687.5|110637.5|110687.7|110637.7|110686.3|110636.3|6
1735227640000|2024-12-26 15:40:40|110688.6|110638.6|110687.3|110637.3|110691.3|110641.3|110684.6|110634.6|25
1735227650000|2024-12-26 15:40:50|110684.3|110634.3|110688.3|110638.3|110692|110642|110684.3|110634.3|18
1735227660000|2024-12-26 15:41:00|110686.3|110636.3|110687.1|110637.1|110688.9|110638.9|110686.2|110636.2|12
1735227670000|2024-12-26 15:41:10|110686.2|110636.2|110690.4|110640.4|110694|110644|110686.2|110636.2|16
1735227680000|2024-12-26 15:41:20|110688.6|110638.6|110689.3|110639.3|110692.1|110642.1|110686.1|110636.1|13
1735227690000|2024-12-26 15:41:30|110690.7|110640.7|110692.6|110642.6|110693.4|110643.4|110680.9|110630.9|20
1735227700000|2024-12-26 15:41:40|110691.6|110641.6|110680.1|110630.1|110694.8|110644.8|110675.9|110625.9|23
1735227710000|2024-12-26 15:41:50|110681.1|110631.1|110675.5|110625.5|110681.1|110631.1|110669.7|110619.7|28
1735227720000|2024-12-26 15:42:00|110673.3|110623.3|110683.7|110633.7|110687.1|110637.1|110671.5|110621.5|22
1735227730000|2024-12-26 15:42:10|110686.4|110636.4|110677.9|110627.9|110686.4|110636.4|110677.4|110627.4|18
1735227740000|2024-12-26 15:42:20|110680.7|110630.7|110674.6|110624.6|110680.7|110630.7|110668.6|110618.6|16
1735227750000|2024-12-26 15:42:30|110672.8|110622.8|110674.8|110624.8|110677.7|110627.7|110672.8|110622.8|16
1735227760000|2024-12-26 15:42:40|110673.3|110623.3|110664.9|110639.9|110676.3|110649.9|110664|110618.7|21
1735227770000|2024-12-26 15:42:50|110663.9|110638.9|110663.2|110638.2|110669.3|110644.3|110658.6|110633.6|25
1735227780000|2024-12-26 15:43:00|110658.8|110633.8|110666.4|110641.4|110667.2|110642.2|110656.6|110631.6|32
1735227790000|2024-12-26 15:43:10|110665.7|110640.7|110665.6|110640.6|110667.3|110642.3|110656.4|110631.4|21
1735227800000|2024-12-26 15:43:20|110664.5|110639.5|110656.3|110631.3|110667.1|110642.1|110655.2|110630.2|25
1735227810000|2024-12-26 15:43:30|110655.4|110630.4|110631.5|110606.5|110655.4|110630.4|110623.7|110598.7|43
1735227820000|2024-12-26 15:43:40|110630|110605|110627.5|110602.5|110631|110606|110621.9|110596.9|22
1735227830000|2024-12-26 15:43:50|110628.5|110603.5|110613.2|110588.2|110628.5|110603.5|110611.5|110586.5|37
1735227840000|2024-12-26 15:44:00|110616.3|110591.3|110612.4|110587.4|110626.1|110601.1|110610.2|110585.2|30
1735227850000|2024-12-26 15:44:10|110613.3|110588.3|110620.8|110595.8|110631.1|110606.1|110613.3|110588.3|27
1735227860000|2024-12-26 15:44:20|110621.5|110596.5|110611.9|110586.9|110622.5|110597.5|110611.2|110586.2|26
1735227870000|2024-12-26 15:44:30|110613.5|110588.5|110613.3|110588.3|110614.3|110589.3|110612.2|110587.2|9
1735227880000|2024-12-26 15:44:40|110610.1|110585.1|110621.1|110596.1|110629.4|110604.4|110610.1|110585.1|25
1735227890000|2024-12-26 15:44:50|110621.8|110596.8|110622.1|110597.1|110629.4|110604.4|110616.7|110591.7|36
1735227900000|2024-12-26 15:45:00|110619.9|110594.9|110639.6|110614.6|110645.2|110620.2|110616.3|110591.3|43
1735227910000|2024-12-26 15:45:10|110638.4|110613.4|110639.4|110614.4|110642.8|110617.8|110636.4|110611.4|25
1735227920000|2024-12-26 15:45:20|110638.1|110613.1|110628.3|110603.3|110640.7|110615.7|110625.5|110600.5|38
1735227930000|2024-12-26 15:45:30|110629|110604|110645.1|110620.1|110654.9|110629.9|110625.9|110600.9|37
1735227940000|2024-12-26 15:45:40|110648.5|110623.5|110640|110615|110652.4|110627.4|110632.4|110607.4|30
1735227950000|2024-12-26 15:45:50|110640.8|110615.8|110636|110611|110640.8|110615.8|110631.9|110606.9|20
1735227960000|2024-12-26 15:46:00|110637.4|110612.4|110636.9|110611.9|110642|110617|110634.6|110609.6|22
1735227970000|2024-12-26 15:46:10|110636.1|110611.1|110642.2|110617.2|110653.9|110628.9|110636.1|110611.1|40
1735227980000|2024-12-26 15:46:20|110642.4|110617.4|110669.9|110619.9|110669.9|110635.8|110642.4|110612.9|34
1735227990000|2024-12-26 15:46:30|110665|110615|110667.7|110617.7|110671.1|110621.1|110664.1|110614.1|15
1735228000000|2024-12-26 15:46:40|110666.5|110616.5|110647.5|110622.5|110666.5|110627|110640.6|110614.6|16
1735228010000|2024-12-26 15:46:50|110648.5|110623.5|110649.3|110624.3|110652.5|110627.5|110644.5|110619.5|17
1735228020000|2024-12-26 15:47:00|110648.4|110623.4|110647.9|110622.9|110650.3|110625.3|110641.8|110616.8|24
1735228030000|2024-12-26 15:47:10|110647.1|110622.1|110643.8|110618.8|110647.1|110622.1|110640.1|110615.1|15
1735228040000|2024-12-26 15:47:20|110644.6|110619.6|110631.2|110606.2|110650.4|110625.4|110630.7|110605.7|24
1735228050000|2024-12-26 15:47:30|110635.3|110610.3|110646.8|110621.8|110653.2|110628.2|110635.3|110610.3|29
1735228060000|2024-12-26 15:47:40|110644.1|110619.1|110648.7|110623.7|110652.9|110627.9|110640.7|110615.7|41
1735228070000|2024-12-26 15:47:50|110647.8|110622.8|110649.5|110624.5|110651.2|110626.2|110644.2|110619.2|19
1735228080000|2024-12-26 15:48:00|110648.3|110623.3|110643.9|110618.9|110648.3|110623.3|110629.2|110604.2|46
1735228090000|2024-12-26 15:48:10|110642.8|110617.8|110642.5|110617.5|110647.7|110622.7|110632.5|110607.5|38
1735228100000|2024-12-26 15:48:20|110643.6|110618.6|110642.9|110617.9|110643.7|110618.7|110637.8|110612.8|21
1735228110000|2024-12-26 15:48:30|110643.9|110618.9|110643.8|110618.8|110648.5|110623.5|110637.2|110612.2|30
1735228120000|2024-12-26 15:48:40|110644.9|110619.9|110642|110617|110645.6|110620.6|110635.5|110610.5|34
1735228130000|2024-12-26 15:48:50|110643|110618|110636.8|110586.8|110651.3|110621.8|110635.6|110585.6|27
1735228140000|2024-12-26 15:49:00|110635.8|110585.8|110642|110592|110651.1|110601.1|110634.4|110584.4|42
1735228150000|2024-12-26 15:49:10|110644.5|110594.5|110641.2|110591.2|110646.7|110596.7|110636.1|110586.1|35
1735228160000|2024-12-26 15:49:20|110640.4|110590.4|110630.4|110580.4|110654.1|110604.1|110622.8|110577.8|49
1735228170000|2024-12-26 15:49:30|110635.3|110585.3|110633.5|110583.5|110639.5|110589.5|110627.5|110577.5|36
1735228180000|2024-12-26 15:49:40|110627.6|110577.6|110630.9|110580.9|110633.7|110583.7|110625.3|110575.3|15
1735228190000|2024-12-26 15:49:50|110632.1|110582.1|110629|110579|110635.3|110585.3|110627.4|110577.4|39
1735228200000|2024-12-26 15:50:00|110630.9|110580.9|110634.4|110584.4|110647.7|110597.7|110628.2|110578.2|33
1735228210000|2024-12-26 15:50:10|110630.7|110580.7|110644.4|110594.4|110645.5|110595.5|110629|110579|22
1735228220000|2024-12-26 15:50:20|110653.5|110603.5|110658.7|110608.7|110658.9|110608.9|110646.5|110596.5|35
1735228230000|2024-12-26 15:50:30|110657|110607|110650.6|110600.6|110657|110607|110647.5|110597.5|24
1735228240000|2024-12-26 15:50:40|110652.5|110602.5|110656.3|110606.3|110661.3|110611.3|110650.8|110600.8|25
1735228250000|2024-12-26 15:50:50|110657|110607|110661.1|110611.1|110667.7|110617.7|110657|110607|28
1735228260000|2024-12-26 15:51:00|110660.5|110610.5|110664.8|110614.8|110668|110618|110657.6|110607.6|43
1735228270000|2024-12-26 15:51:10|110665.8|110615.8|110661.1|110611.1|110674|110624|110659.4|110609.4|39
1735228280000|2024-12-26 15:51:20|110660.3|110610.3|110656|110606|110661.4|110611.4|110656|110606|14
1735228290000|2024-12-26 15:51:30|110654|110604|110650|110600|110656|110606|110646.7|110596.7|10
1735228300000|2024-12-26 15:51:40|110647.7|110597.7|110650.2|110600.2|110653.1|110603.1|110646.5|110596.5|14
1735228310000|2024-12-26 15:51:50|110648.3|110598.3|110648.5|110598.5|110651.9|110601.9|110647.7|110597.7|10
1735228320000|2024-12-26 15:52:00|110647.5|110597.5|110646.4|110596.4|110649.9|110599.9|110642|110592|20
1735228330000|2024-12-26 15:52:10|110646.1|110596.1|110653.8|110603.8|110653.8|110603.8|110642.5|110592.5|18
1735228340000|2024-12-26 15:52:20|110658.6|110608.6|110651.2|110601.2|110659.4|110609.4|110648.5|110598.5|26
1735228350000|2024-12-26 15:52:30|110652.9|110602.9|110654.7|110604.7|110659|110609|110650.6|110600.6|27
1735228360000|2024-12-26 15:52:40|110655.9|110605.9|110654.7|110604.7|110659.6|110609.6|110652.7|110602.7|27
1735228370000|2024-12-26 15:52:50|110652.3|110602.3|110663.4|110613.4|110663.4|110613.4|110648.3|110598.3|23
1735228380000|2024-12-26 15:53:00|110666.3|110616.3|110673.3|110623.3|110688.2|110638.2|110666.3|110616.3|31
1735228390000|2024-12-26 15:53:10|110676.1|110626.1|110689.2|110639.2|110689.2|110639.2|110675.1|110625.1|20
1735228400000|2024-12-26 15:53:20|110683.3|110633.3|110695.8|110645.8|110699.2|110649.2|110680.5|110630.5|12
1735228410000|2024-12-26 15:53:30|110693.1|110643.1|110698.7|110648.7|110700.8|110650.8|110693.1|110643.1|29
1735228420000|2024-12-26 15:53:40|110698.6|110648.6|110693.1|110643.1|110698.6|110648.6|110692.6|110642.6|15
1735228430000|2024-12-26 15:53:50|110694.8|110644.8|110695.8|110645.8|110702.6|110652.6|110690.8|110640.8|37
1735228440000|2024-12-26 15:54:00|110696.9|110646.9|110686.1|110636.1|110697.4|110647.4|110682.4|110632.4|28
1735228450000|2024-12-26 15:54:10|110684|110634|110683.5|110633.5|110687.6|110637.6|110677|110627|21
1735228460000|2024-12-26 15:54:20|110681.6|110631.6|110686.1|110636.1|110686.1|110636.1|110677.3|110627.3|19
1735228470000|2024-12-26 15:54:30|110688.6|110638.6|110681.9|110631.9|110688.6|110638.6|110676.5|110626.5|41
1735228480000|2024-12-26 15:54:40|110682.5|110632.5|110673.3|110623.3|110683.8|110633.8|110670.5|110620.5|35
1735228490000|2024-12-26 15:54:50|110669.8|110619.8|110668.3|110618.3|110676|110626|110668.3|110618.3|13
1735228500000|2024-12-26 15:55:00|110671.4|110621.4|110640.8|110590.8|110671.4|110621.4|110638.5|110588.5|32
1735228510000|2024-12-26 15:55:10|110640.7|110590.7|110633.6|110583.6|110640.7|110590.7|110627.4|110577.4|19
1735228520000|2024-12-26 15:55:20|110633.3|110583.3|110611.7|110561.7|110637.6|110587.6|110591.4|110552.8|40
1735228530000|2024-12-26 15:55:30|110610.7|110560.7|110598.4|110548.4|110610.7|110560.7|110594.7|110544.7|38
1735228540000|2024-12-26 15:55:40|110599.2|110549.2|110586.5|110536.5|110601.7|110551.7|110585.6|110535.6|48
1735228550000|2024-12-26 15:55:50|110582.9|110532.9|110590.5|110540.5|110597.1|110547.1|110582.2|110532.2|20
1735228560000|2024-12-26 15:56:00|110586.4|110536.4|110588.3|110538.3|110591.2|110541.2|110582.8|110532.8|18
1735228570000|2024-12-26 15:56:10|110589.8|110539.8|110592.1|110542.1|110605.9|110555.9|110584.6|110534.6|31
1735228580000|2024-12-26 15:56:20|110592.2|110542.2|110591.2|110541.2|110597.6|110547.6|110585.7|110535.7|30
1735228590000|2024-12-26 15:56:30|110590.7|110540.7|110584|110534|110596.8|110546.8|110584|110534|22
1735228600000|2024-12-26 15:56:40|110580.7|110530.7|110588.6|110538.6|110589.2|110539.2|110580.5|110530.5|21
1735228610000|2024-12-26 15:56:50|110588.5|110538.5|110596|110546|110596.7|110546.7|110588.5|110538.5|21
1735228620000|2024-12-26 15:57:00|110592.2|110542.2|110598.2|110548.2|110598.4|110548.4|110587.5|110537.5|32
1735228630000|2024-12-26 15:57:10|110600.9|110550.9|110634.6|110584.6|110637.8|110587.8|110595.1|110545.1|35
1735228640000|2024-12-26 15:57:20|110637.2|110587.2|110627.7|110577.7|110640.4|110590.4|110594.9|110565.6|36
1735228650000|2024-12-26 15:57:30|110620.4|110570.4|110613.2|110563.2|110620.4|110572.1|110584.3|110551.4|43
1735228660000|2024-12-26 15:57:40|110613|110563|110626|110576|110631.4|110581.4|110613|110563|39
1735228670000|2024-12-26 15:57:50|110628.1|110578.1|110634.3|110584.3|110637.1|110587.1|110624.2|110574.2|26
1735228680000|2024-12-26 15:58:00|110631.3|110581.3|110654.1|110604.1|110662.1|110612.1|110631.3|110581.3|43
1735228690000|2024-12-26 15:58:10|110654.8|110604.8|110657.4|110607.4|110657.4|110610.2|110635.2|110590.4|40
1735228700000|2024-12-26 15:58:20|110660.2|110610.2|110652.8|110602.8|110660.2|110610.2|110648.5|110598.5|41
1735228710000|2024-12-26 15:58:30|110653.5|110603.5|110662.5|110612.5|110663|110613|110646.8|110596.8|36
1735228720000|2024-12-26 15:58:40|110660.4|110610.4|110658.7|110608.7|110670.8|110620.8|110654.6|110604.6|37
1735228730000|2024-12-26 15:58:50|110655.6|110605.6|110646.9|110596.9|110658.3|110608.3|110646.6|110596.6|32
1735228740000|2024-12-26 15:59:00|110648.4|110598.4|110653.8|110603.8|110656|110606|110646.1|110596.1|28
1735228750000|2024-12-26 15:59:10|110655.7|110605.7|110650.6|110600.6|110658.8|110608.8|110650.5|110600.5|22
1735228760000|2024-12-26 15:59:20|110650.5|110600.5|110653.1|110603.1|110653.4|110603.4|110650.3|110600.3|13
1735228770000|2024-12-26 15:59:30|110653.4|110603.4|110622|110597|110656.1|110609.8|110620|110584.1|28
1735228780000|2024-12-26 15:59:40|110621.6|110596.6|110654|110604|110654.6|110604.6|110620.6|110586.4|30
1735228790000|2024-12-26 15:59:50|110652.3|110602.3|110656.6|110606.6|110658|110608|110652.3|110602.3|24
1735228800000|2024-12-26 16:00:00|110658.8|110608.8|110646.9|110596.9|110658.8|110608.8|110646.6|110596.6|33
1735228810000|2024-12-26 16:00:10|110647|110597|110646.9|110596.9|110653.5|110603.5|110644|110594|17
1735228820000|2024-12-26 16:00:20|110649.1|110599.1|110642.8|110592.8|110656.6|110606.6|110642.8|110592.8|16
1735228830000|2024-12-26 16:00:30|110641.9|110591.9|110636.9|110586.9|110651.8|110613.4|110629.8|110586.5|32
1735228840000|2024-12-26 16:00:40|110636|110586|110658.7|110608.7|110659.8|110609.8|110636|110586|45
1735228850000|2024-12-26 16:00:50|110659.3|110609.3|110659.6|110609.6|110662.4|110612.4|110655.7|110605.7|12
1735228860000|2024-12-26 16:01:00|110656.9|110606.9|110683.8|110633.8|110685.2|110635.2|110653.3|110606.9|51
1735228870000|2024-12-26 16:01:10|110686.2|110636.2|110685.7|110635.7|110690.3|110643.9|110666.3|110629.3|30
1735228880000|2024-12-26 16:01:20|110686.9|110636.9|110687.6|110637.6|110692.3|110649.1|110673.1|110635.3|24
1735228890000|2024-12-26 16:01:30|110688.5|110638.5|110686|110636|110690.2|110640.2|110681.1|110631.1|26
1735228900000|2024-12-26 16:01:40|110684.9|110634.9|110670.1|110645.1|110690.1|110645.6|110668.4|110633.4|25
1735228910000|2024-12-26 16:01:50|110668.4|110643.4|110693.7|110643.7|110693.7|110643.7|110668.4|110634.5|26
1735228920000|2024-12-26 16:02:00|110691.2|110641.2|110691.8|110641.8|110696.2|110646.2|110686|110636|19
1735228930000|2024-12-26 16:02:10|110690.8|110640.8|110683.1|110633.1|110690.8|110646.6|110668.5|110629.3|31
1735228940000|2024-12-26 16:02:20|110684.1|110634.1|110679.7|110629.7|110691.5|110641.5|110679.6|110629.6|26
1735228950000|2024-12-26 16:02:30|110671.2|110621.2|110656.9|110606.9|110678|110631|110638.6|110604.8|49
1735228960000|2024-12-26 16:02:40|110654.7|110604.7|110654.1|110604.1|110655.5|110605.5|110648.4|110598.4|19
1735228970000|2024-12-26 16:02:50|110651.6|110601.6|110646|110596|110659.2|110609.2|110645.4|110595.4|21
1735228980000|2024-12-26 16:03:00|110647.3|110597.3|110658.7|110608.7|110658.7|110608.7|110644.1|110594.1|30
1735228990000|2024-12-26 16:03:10|110664|110614|110650.6|110600.6|110664|110614|110649.3|110599.3|33
1735229000000|2024-12-26 16:03:20|110649.7|110599.7|110654.9|110604.9|110654.9|110604.9|110644.9|110594.9|21
1735229010000|2024-12-26 16:03:30|110650.7|110600.7|110649|110599|110655.4|110605.4|110647.6|110597.6|24
1735229020000|2024-12-26 16:03:40|110657.3|110607.3|110658.9|110608.9|110661.5|110611.5|110650.5|110600.5|30
1735229030000|2024-12-26 16:03:50|110659.9|110609.9|110651.6|110601.6|110659.9|110609.9|110650.1|110600.1|18
1735229040000|2024-12-26 16:04:00|110657.8|110607.8|110667.1|110617.1|110675.8|110625.8|110657.8|110607.8|45
1735229050000|2024-12-26 16:04:10|110666.1|110616.1|110666.1|110616.1|110669.6|110619.6|110664.5|110614.5|25
1735229060000|2024-12-26 16:04:20|110667.4|110617.4|110667.3|110617.3|110670|110620|110663.8|110613.8|29
1735229070000|2024-12-26 16:04:30|110644.6|110619.6|110655.7|110605.7|110665.8|110619.6|110644.6|110601.1|36
1735229080000|2024-12-26 16:04:40|110657.7|110607.7|110657.7|110607.7|110662.4|110612.4|110654.5|110604.5|12
1735229090000|2024-12-26 16:04:50|110652|110602|110652.5|110602.5|110656.4|110606.4|110648.2|110598.2|31
1735229100000|2024-12-26 16:05:00|110655.6|110605.6|110653|110603|110658.9|110608.9|110646.3|110596.3|33
1735229110000|2024-12-26 16:05:10|110651.1|110601.1|110650.6|110600.6|110657.3|110607.3|110650.6|110600.6|15
1735229120000|2024-12-26 16:05:20|110654.9|110604.9|110674.6|110624.6|110679|110629|110651.5|110601.5|56
1735229130000|2024-12-26 16:05:30|110671.7|110621.7|110684.1|110634.1|110689.4|110639.4|110671.7|110621.7|42
1735229140000|2024-12-26 16:05:40|110684.3|110634.3|110688.7|110638.7|110694.5|110644.5|110678.6|110628.6|21
1735229150000|2024-12-26 16:05:50|110689.8|110639.8|110697.7|110647.7|110700.6|110650.6|110684.1|110634.1|42
1735229160000|2024-12-26 16:06:00|110698.3|110648.3|110712.6|110662.6|110712.6|110662.6|110697.7|110647.7|40
1735229170000|2024-12-26 16:06:10|110707.7|110657.7|110691.4|110641.4|110710|110660|110691.4|110641.4|29
1735229180000|2024-12-26 16:06:20|110692.1|110642.1|110694.1|110644.1|110696.6|110646.6|110688.4|110638.4|29
1735229190000|2024-12-26 16:06:30|110693.3|110643.3|110690.4|110640.4|110697.5|110647.5|110686.5|110636.5|17
1735229200000|2024-12-26 16:06:40|110691.3|110641.3|110698.6|110648.6|110701.2|110651.2|110691.3|110641.3|15
1735229210000|2024-12-26 16:06:50|110699.6|110649.6|110685.5|110635.5|110699.6|110649.6|110681.1|110631.1|26
1735229220000|2024-12-26 16:07:00|110687.7|110637.7|110691.5|110641.5|110696.1|110646.1|110680.6|110630.6|34
1735229230000|2024-12-26 16:07:10|110694.2|110644.2|110686.2|110636.2|110694.2|110644.2|110683.1|110633.1|23
1735229240000|2024-12-26 16:07:20|110687|110637|110698.5|110648.5|110700|110650|110686.2|110636.2|28
1735229250000|2024-12-26 16:07:30|110698|110648|110687|110637|110698|110648|110687|110637|19
1735229260000|2024-12-26 16:07:40|110689.8|110639.8|110687.7|110637.7|110691.8|110641.8|110681|110631|31
1735229270000|2024-12-26 16:07:50|110687.2|110637.2|110687.7|110637.7|110688.2|110638.2|110680.1|110630.1|24
1735229280000|2024-12-26 16:08:00|110682.5|110632.5|110680.7|110630.7|110686.9|110636.9|110679.2|110629.2|25
1735229290000|2024-12-26 16:08:10|110678.7|110628.7|110688.1|110638.1|110689|110639|110678.7|110628.7|13
1735229300000|2024-12-26 16:08:20|110686.8|110636.8|110682.8|110632.8|110687.6|110637.6|110682.5|110632.5|16
1735229310000|2024-12-26 16:08:30|110684.8|110634.8|110680.1|110630.1|110686.8|110636.8|110672.7|110622.7|17
1735229320000|2024-12-26 16:08:40|110685.5|110635.5|110676.8|110626.8|110686.3|110636.3|110676.6|110626.6|23
1735229330000|2024-12-26 16:08:50|110677.1|110627.1|110658.3|110608.3|110677.7|110627.7|110654.9|110604.9|31
1735229340000|2024-12-26 16:09:00|110660.5|110610.5|110642.3|110592.3|110660.5|110610.5|110640.7|110590.7|38
1735229350000|2024-12-26 16:09:10|110642.2|110592.2|110641.2|110591.2|110643|110593|110636.1|110586.1|38
1735229360000|2024-12-26 16:09:20|110641.5|110591.5|110642.9|110592.9|110643.5|110593.5|110636.9|110586.9|29
1735229370000|2024-12-26 16:09:30|110644.1|110594.1|110645.7|110595.7|110649.2|110599.2|110640.7|110590.7|24
1735229380000|2024-12-26 16:09:40|110644.8|110594.8|110654.8|110604.8|110657.6|110607.6|110644.3|110594.3|35
1735229390000|2024-12-26 16:09:50|110656.3|110606.3|110651|110601|110660.5|110610.5|110651|110601|38
1735229400000|2024-12-26 16:10:00|110652.7|110602.7|110626.6|110576.6|110652.7|110602.7|110626.6|110576.6|51
1735229410000|2024-12-26 16:10:10|110624.5|110574.5|110614.8|110564.8|110630.4|110580.4|110611.8|110561.8|47
1735229420000|2024-12-26 16:10:20|110613.9|110563.9|110613.2|110563.2|110616.2|110566.2|110605.3|110555.3|44
1735229430000|2024-12-26 16:10:30|110612.5|110562.5|110608.4|110558.4|110612.5|110562.5|110605.1|110555.1|32
1735229440000|2024-12-26 16:10:40|110609.4|110559.4|110609.2|110559.2|110617.7|110567.7|110608.6|110558.6|29
1735229450000|2024-12-26 16:10:50|110610.4|110560.4|110609.4|110559.4|110614.1|110564.1|110606.4|110556.4|31
1735229460000|2024-12-26 16:11:00|110612.5|110562.5|110611.5|110561.5|110616.6|110566.6|110609.2|110559.2|17
1735229470000|2024-12-26 16:11:10|110612.3|110562.3|110617.6|110567.6|110620.8|110570.8|110609.7|110559.7|22
1735229480000|2024-12-26 16:11:20|110616.7|110566.7|110617.4|110567.4|110621.1|110571.1|110616.4|110566.4|17
1735229490000|2024-12-26 16:11:30|110616.7|110566.7|110622.3|110572.3|110624.7|110574.7|110616.7|110566.7|18
1735229500000|2024-12-26 16:11:40|110618.9|110568.9|110615.7|110565.7|110622.9|110572.9|110615.7|110565.7|25
1735229510000|2024-12-26 16:11:50|110617.6|110567.6|110625.2|110575.2|110628.1|110578.1|110612.2|110562.2|31
1735229520000|2024-12-26 16:12:00|110626|110576|110624.2|110574.2|110627.9|110577.9|110621.1|110571.1|22
1735229530000|2024-12-26 16:12:10|110625|110575|110623.9|110573.9|110635.6|110585.6|110622.6|110572.6|39
1735229540000|2024-12-26 16:12:20|110624.6|110574.6|110630.8|110580.8|110634.7|110584.7|110613.2|110563.2|54
1735229550000|2024-12-26 16:12:30|110632|110582|110633.4|110583.4|110636.4|110586.4|110628.5|110578.5|35
1735229560000|2024-12-26 16:12:40|110634.4|110584.4|110645.6|110595.6|110647.8|110597.8|110634.4|110584.4|32
1735229570000|2024-12-26 16:12:50|110646.9|110596.9|110640.7|110590.7|110648.1|110598.1|110640.7|110590.7|20
1735229580000|2024-12-26 16:13:00|110643.2|110593.2|110638|110588|110643.2|110593.2|110638|110588|11
1735229590000|2024-12-26 16:13:10|110636.5|110586.5|110627|110577|110638.3|110588.3|110618.8|110568.8|42
1735229600000|2024-12-26 16:13:20|110628.2|110578.2|110627|110577|110630.2|110580.2|110623.3|110573.3|30
1735229610000|2024-12-26 16:13:30|110625.8|110575.8|110628.6|110578.6|110633.6|110583.6|110625.6|110575.6|31
1735229620000|2024-12-26 16:13:40|110629.1|110579.1|110625.1|110575.1|110631.1|110581.1|110624.6|110574.6|21
1735229630000|2024-12-26 16:13:50|110627|110577|110637.9|110587.9|110642|110592|110627|110577|26
1735229640000|2024-12-26 16:14:00|110639.1|110589.1|110638|110588|110639.2|110589.2|110635.5|110585.5|17
1735229650000|2024-12-26 16:14:10|110636|110586|110630.5|110580.5|110636.4|110586.4|110627.4|110577.4|11
1735229660000|2024-12-26 16:14:20|110629.1|110579.1|110628.9|110578.9|110632.2|110582.2|110627.8|110577.8|17
1735229670000|2024-12-26 16:14:30|110632.6|110582.6|110631.1|110581.1|110634.4|110584.4|110629.8|110579.8|10
1735229680000|2024-12-26 16:14:40|110629.6|110579.6|110627.3|110577.3|110629.6|110579.6|110624.6|110574.6|18
1735229690000|2024-12-26 16:14:50|110626.6|110576.6|110622.5|110572.5|110627.7|110577.7|110620.2|110570.2|25
1735229700000|2024-12-26 16:15:00|110621|110571|110615.4|110565.4|110621.8|110571.8|110607|110557|33
1735229710000|2024-12-26 16:15:10|110617.7|110567.7|110620.3|110570.3|110620.3|110570.3|110613.8|110563.8|15
1735229720000|2024-12-26 16:15:20|110619.5|110569.5|110603.2|110553.2|110619.6|110569.6|110600.5|110550.5|23
1735229730000|2024-12-26 16:15:30|110604.9|110554.9|110598.9|110548.9|110610.3|110560.3|110597.1|110547.1|23
1735229740000|2024-12-26 16:15:40|110597.9|110547.9|110600.6|110550.6|110606.1|110556.1|110597.4|110547.4|23
1735229750000|2024-12-26 16:15:50|110599.4|110549.4|110602.1|110552.1|110603.4|110553.4|110599.4|110549.4|11
1735229760000|2024-12-26 16:16:00|110598.1|110548.1|110592.4|110542.4|110604.7|110554.7|110586.6|110536.6|33
1735229770000|2024-12-26 16:16:10|110588.7|110538.7|110589.9|110539.9|110594.8|110544.8|110586|110536|37
1735229780000|2024-12-26 16:16:20|110587.3|110537.3|110588.3|110538.3|110589.7|110539.7|110587.3|110537.3|6
1735229790000|2024-12-26 16:16:30|110589.7|110539.7|110601.1|110551.1|110609.6|110559.6|110589.7|110539.7|26
1735229800000|2024-12-26 16:16:40|110600.6|110550.6|110605.1|110555.1|110605.1|110555.1|110598.2|110548.2|16
1735229810000|2024-12-26 16:16:50|110605.4|110555.4|110610.9|110560.9|110611.1|110561.1|110603|110553|24
1735229820000|2024-12-26 16:17:00|110615.4|110565.4|110619|110569|110619|110569|110615.1|110565.1|16
1735229830000|2024-12-26 16:17:10|110618.7|110568.7|110623.4|110573.4|110626.6|110576.6|110616.1|110566.1|21
1735229840000|2024-12-26 16:17:20|110625.6|110575.6|110619.6|110569.6|110626.2|110576.2|110616.2|110566.2|21
1735229850000|2024-12-26 16:17:30|110620.1|110570.1|110627.4|110577.4|110628.4|110578.4|110616.6|110566.6|17
1735229860000|2024-12-26 16:17:40|110629.2|110579.2|110635.3|110585.3|110637.5|110587.5|110628|110578|33
1735229870000|2024-12-26 16:17:50|110633.8|110583.8|110639.3|110589.3|110644.5|110594.5|110633.8|110583.8|31
1735229880000|2024-12-26 16:18:00|110641.1|110591.1|110643.4|110593.4|110647.5|110597.5|110637|110587|27
1735229890000|2024-12-26 16:18:10|110642.1|110592.1|110655.1|110605.1|110663.8|110613.8|110639.9|110589.9|35
1735229900000|2024-12-26 16:18:20|110655.7|110605.7|110651.9|110601.9|110660.3|110610.3|110649.4|110599.4|30
1735229910000|2024-12-26 16:18:30|110652.4|110602.4|110655.1|110605.1|110658|110608|110647.9|110597.9|31
1735229920000|2024-12-26 16:18:40|110650.9|110600.9|110651|110601|110653.6|110603.6|110646.8|110596.8|32
1735229930000|2024-12-26 16:18:50|110650.2|110600.2|110646.7|110596.7|110650.3|110600.3|110645.8|110595.8|16
1735229940000|2024-12-26 16:19:00|110647.7|110597.7|110653.6|110603.6|110660|110610|110643.8|110593.8|28
1735229950000|2024-12-26 16:19:10|110651.2|110601.2|110658.6|110608.6|110661.3|110611.3|110650.5|110600.5|19
1735229960000|2024-12-26 16:19:20|110659.8|110609.8|110663|110613|110663.7|110613.7|110656.1|110606.1|17
1735229970000|2024-12-26 16:19:30|110661.3|110611.3|110650.3|110600.3|110665.4|110615.4|110649.8|110599.8|20
1735229980000|2024-12-26 16:19:40|110648.8|110598.8|110647.2|110597.2|110652.7|110602.7|110645.5|110595.5|16
1735229990000|2024-12-26 16:19:50|110643|110593|110638.6|110588.6|110643.6|110593.6|110636.9|110586.9|16
1735230000000|2024-12-26 16:20:00|110637.7|110587.7|110634|110584|110639.2|110589.2|110626.7|110576.7|40
1735230010000|2024-12-26 16:20:10|110637.5|110587.5|110624.8|110574.8|110637.7|110587.7|110623.2|110573.2|35
1735230020000|2024-12-26 16:20:20|110628.4|110578.4|110625.2|110575.2|110628.9|110578.9|110622.9|110572.9|25
1735230030000|2024-12-26 16:20:30|110624.4|110574.4|110628.9|110578.9|110630|110580|110622.1|110572.1|17
1735230040000|2024-12-26 16:20:40|110627|110577|110636.1|110586.1|110637.9|110587.9|110627|110577|28
1735230050000|2024-12-26 16:20:50|110635.9|110585.9|110632|110582|110639.5|110589.5|110628.3|110578.3|19
1735230060000|2024-12-26 16:21:00|110631|110581|110642.1|110592.1|110643.9|110593.9|110629.4|110579.4|30
1735230070000|2024-12-26 16:21:10|110640.3|110590.3|110643.8|110593.8|110647.1|110597.1|110640.3|110590.3|30
1735230080000|2024-12-26 16:21:20|110645.1|110595.1|110647.2|110597.2|110648.5|110598.5|110639.9|110589.9|23
1735230090000|2024-12-26 16:21:30|110649.2|110599.2|110637.8|110587.8|110650.9|110600.9|110635.8|110585.8|27
1735230100000|2024-12-26 16:21:40|110640.2|110590.2|110646.4|110596.4|110649.6|110599.6|110638.3|110588.3|11
1735230110000|2024-12-26 16:21:50|110648.5|110598.5|110650.7|110600.7|110654.2|110604.2|110646.1|110596.1|19
1735230120000|2024-12-26 16:22:00|110653.5|110603.5|110653.3|110603.3|110658.1|110608.1|110650.7|110600.7|17
1735230130000|2024-12-26 16:22:10|110656.4|110606.4|110651.1|110601.1|110660.5|110610.5|110647|110597|34
1735230140000|2024-12-26 16:22:20|110649.3|110599.3|110645.5|110595.5|110652.3|110602.3|110644.4|110594.4|17
1735230150000|2024-12-26 16:22:30|110644.7|110594.7|110636.9|110586.9|110644.7|110594.7|110631.8|110581.8|33
1735230160000|2024-12-26 16:22:40|110638.2|110588.2|110628.5|110578.5|110638.2|110588.2|110626.7|110576.7|15
1735230170000|2024-12-26 16:22:50|110630.6|110580.6|110631.5|110581.5|110638.6|110588.6|110629.6|110579.6|20
1735230180000|2024-12-26 16:23:00|110632.6|110582.6|110623.7|110573.7|110632.6|110582.6|110621.3|110571.3|35
1735230190000|2024-12-26 16:23:10|110622.7|110572.7|110623.3|110573.3|110627.6|110577.6|110621.7|110571.7|16
1735230200000|2024-12-26 16:23:20|110626.5|110576.5|110621.3|110571.3|110628.8|110578.8|110621.3|110571.3|9
1735230220000|2024-12-26 16:23:40|110621.7|110571.7|110625.1|110575.1|110631.3|110581.3|110621|110571|20
1735230230000|2024-12-26 16:23:50|110621.7|110571.7|110632.1|110582.1|110633.4|110583.4|110621.3|110571.3|21
1735230240000|2024-12-26 16:24:00|110633.6|110583.6|110625.5|110575.5|110633.6|110583.6|110624|110574|14
1735230250000|2024-12-26 16:24:10|110626|110576|110623.9|110573.9|110629|110579|110617.1|110567.1|23
1735230260000|2024-12-26 16:24:20|110621|110571|110620.3|110570.3|110623.6|110573.6|110617.1|110567.1|8
1735230270000|2024-12-26 16:24:30|110616.5|110566.5|110616.9|110566.9|110620.1|110570.1|110615.6|110565.6|12
1735230280000|2024-12-26 16:24:40|110620.2|110570.2|110624.6|110574.6|110631|110581|110616.3|110566.3|18
1735230290000|2024-12-26 16:24:50|110624.1|110574.1|110625.3|110575.3|110627.1|110577.1|110622|110572|20
1735230300000|2024-12-26 16:25:00|110624.6|110574.6|110604.3|110554.3|110624.6|110574.6|110604.3|110554.3|19
1735230310000|2024-12-26 16:25:10|110606|110556|110611.5|110561.5|110613.6|110563.6|110605.2|110555.2|21
1735230320000|2024-12-26 16:25:20|110611|110561|110596.8|110546.8|110611|110561|110596.3|110546.3|30
1735230330000|2024-12-26 16:25:30|110598.9|110548.9|110598.3|110548.3|110600.6|110550.6|110596.3|110546.3|16
1735230340000|2024-12-26 16:25:40|110597|110547|110601.4|110551.4|110602|110552|110595.4|110545.4|24
1735230350000|2024-12-26 16:25:50|110597.8|110547.8|110599.6|110549.6|110604.5|110554.5|110584.5|110534.5|39
1735230360000|2024-12-26 16:26:00|110600.2|110550.2|110599.4|110549.4|110604.4|110554.4|110597.2|110547.2|23
1735230370000|2024-12-26 16:26:10|110598.4|110548.4|110596.9|110546.9|110601.2|110551.2|110593.1|110543.1|19
1735230380000|2024-12-26 16:26:20|110595.6|110545.6|110602.1|110552.1|110607.7|110557.7|110588.3|110538.3|40
1735230390000|2024-12-26 16:26:30|110600.1|110550.1|110602.3|110552.3|110602.6|110552.6|110596.7|110546.7|38
1735230400000|2024-12-26 16:26:40|110603.3|110553.3|110596.7|110546.7|110603.3|110553.3|110596.7|110546.7|20
1735230410000|2024-12-26 16:26:50|110598.4|110548.4|110603|110553|110605|110555|110595.2|110545.2|30
1735230420000|2024-12-26 16:27:00|110603.5|110553.5|110603.1|110553.1|110605.8|110555.8|110598.1|110548.1|39
1735230430000|2024-12-26 16:27:10|110601.6|110551.6|110604|110554|110604.7|110554.7|110600.7|110550.7|15
1735230440000|2024-12-26 16:27:20|110600.7|110550.7|110602.4|110552.4|110604.2|110554.2|110598.9|110548.9|24
1735230450000|2024-12-26 16:27:30|110602.8|110552.8|110599.9|110549.9|110604.6|110554.6|110595.4|110545.4|23
1735230460000|2024-12-26 16:27:40|110602.3|110552.3|110600.7|110550.7|110603.2|110553.2|110593.3|110543.3|23
1735230470000|2024-12-26 16:27:50|110598.1|110548.1|110582.2|110532.2|110602.1|110552.1|110582.2|110532.2|38
1735230480000|2024-12-26 16:28:00|110579.9|110529.9|110564.2|110514.2|110580.6|110530.6|110564.2|110514.2|22
1735230490000|2024-12-26 16:28:10|110567.6|110517.6|110568.2|110518.2|110570.6|110520.6|110562.5|110512.5|18
1735230500000|2024-12-26 16:28:20|110567.5|110517.5|110561.4|110511.4|110567.5|110517.5|110558.8|110508.8|14
1735230510000|2024-12-26 16:28:30|110561.3|110511.3|110560.9|110510.9|110564.4|110514.4|110558|110508|10
1735230520000|2024-12-26 16:28:40|110562.5|110512.5|110558.5|110508.5|110562.5|110512.5|110551.1|110501.1|10
1735230530000|2024-12-26 16:28:50|110557.1|110507.1|110558.4|110508.4|110560|110510|110549.4|110499.4|18
1735230540000|2024-12-26 16:29:00|110555.3|110505.3|110545.2|110495.2|110557.3|110507.3|110540.9|110490.9|15
1735230550000|2024-12-26 16:29:10|110543.2|110493.2|110520.9|110470.9|110543.2|110493.2|110516.5|110466.5|31
1735230560000|2024-12-26 16:29:20|110517.8|110467.8|110536.9|110486.9|110536.9|110486.9|110516.4|110466.4|19
1735230570000|2024-12-26 16:29:30|110537.3|110487.3|110541.2|110491.2|110541.2|110491.2|110532.2|110482.2|13
1735230580000|2024-12-26 16:29:40|110539.5|110489.5|110535.1|110485.1|110541.2|110491.2|110531.7|110481.7|15
1735230590000|2024-12-26 16:29:50|110532.9|110482.9|110541.9|110491.9|110541.9|110491.9|110532.9|110482.9|11
1735230600000|2024-12-26 16:30:00|110539.8|110489.8|110525.6|110475.6|110539.8|110489.8|110525.6|110475.6|14
1735230610000|2024-12-26 16:30:10|110524.4|110474.4|110523.1|110473.1|110531.4|110481.4|110522.3|110472.3|20
1735230620000|2024-12-26 16:30:20|110521.1|110471.1|110523.6|110473.6|110528.3|110478.3|110518.4|110468.4|23
1735230630000|2024-12-26 16:30:30|110531.2|110481.2|110517.5|110467.5|110531.2|110481.2|110516.6|110466.6|22
1735230640000|2024-12-26 16:30:40|110517.3|110467.3|110517.4|110467.4|110517.4|110467.4|110517.3|110467.3|2
1735230650000|2024-12-26 16:30:50|110520.2|110470.2|110521.1|110471.1|110521.9|110471.9|110516.8|110466.8|6
1735230660000|2024-12-26 16:31:00|110521.7|110471.7|110509.8|110459.8|110521.7|110471.7|110509.8|110459.8|10
1735230670000|2024-12-26 16:31:10|110513|110463|110507.5|110457.5|110513|110463|110507.3|110457.3|9
1735230680000|2024-12-26 16:31:20|110508.1|110458.1|110512|110462|110512|110462|110508.1|110458.1|4
1735230690000|2024-12-26 16:31:30|110510.5|110460.5|110521.9|110471.9|110522.2|110472.2|110507.2|110457.2|16
1735230700000|2024-12-26 16:31:40|110520.4|110470.4|110514.4|110464.4|110521.2|110471.2|110511.9|110461.9|18
1735230710000|2024-12-26 16:31:50|110512.5|110462.5|110528.6|110478.6|110532.6|110482.6|110510.4|110460.4|28
1735230720000|2024-12-26 16:32:00|110529.6|110479.6|110543.7|110493.7|110545.6|110495.6|110529.3|110479.3|32
1735230730000|2024-12-26 16:32:10|110545|110495|110545.8|110495.8|110551.4|110501.4|110542|110492|32
1735230740000|2024-12-26 16:32:20|110547|110497|110549.8|110499.8|110550.5|110500.5|110546.7|110496.7|6
1735230750000|2024-12-26 16:32:30|110549|110499|110555.8|110505.8|110555.8|110505.8|110548|110498|30
1735230760000|2024-12-26 16:32:40|110551.4|110501.4|110555.1|110505.1|110555.1|110505.1|110551.4|110501.4|2
1735230770000|2024-12-26 16:32:50|110554.1|110504.1|110556|110506|110556.3|110517.5|110540.2|110498.8|13
1735230780000|2024-12-26 16:33:00|110555.1|110505.1|110555.3|110505.3|110559.6|110509.6|110550.7|110500.7|35
1735230790000|2024-12-26 16:33:10|110555.8|110505.8|110557.8|110507.8|110560.8|110510.8|110555.2|110505.2|11
1735230800000|2024-12-26 16:33:20|110555.1|110505.1|110550.6|110500.6|110558.9|110508.9|110546.9|110496.9|16
1735230810000|2024-12-26 16:33:30|110549.6|110499.6|110548.1|110498.1|110556.2|110506.2|110548.1|110498.1|21
1735230820000|2024-12-26 16:33:40|110550.6|110500.6|110543.1|110493.1|110550.6|110500.6|110542.4|110492.4|9
1735230830000|2024-12-26 16:33:50|110544.6|110494.6|110537.2|110487.2|110545.1|110495.1|110531.2|110481.2|29
1735230840000|2024-12-26 16:34:00|110544.4|110494.4|110543.3|110493.3|110544.4|110494.4|110534.9|110484.9|31
1735230850000|2024-12-26 16:34:10|110541.8|110491.8|110543.6|110493.6|110544.5|110494.5|110541.8|110491.8|14
1735230860000|2024-12-26 16:34:20|110541.8|110491.8|110552.2|110502.2|110552.2|110502.2|110541.8|110491.8|6
1735230870000|2024-12-26 16:34:30|110552.7|110502.7|110556.4|110506.4|110559|110509|110552.7|110502.7|16
1735230880000|2024-12-26 16:34:40|110556.6|110506.6|110560.4|110510.4|110561.9|110511.9|110554.8|110504.8|24
1735230890000|2024-12-26 16:34:50|110558.5|110508.5|110554.1|110504.1|110558.5|110508.5|110553.2|110503.2|18
1735230900000|2024-12-26 16:35:00|110555.6|110505.6|110558|110508|110559.1|110509.1|110555.1|110505.1|12
1735230910000|2024-12-26 16:35:10|110559.1|110509.1|110553.1|110503.1|110559.2|110509.2|110552.1|110502.1|20
1735230920000|2024-12-26 16:35:20|110555.9|110505.9|110555.9|110505.9|110555.9|110505.9|110554|110504|8
1735230930000|2024-12-26 16:35:30|110553.5|110503.5|110559.5|110509.5|110559.5|110509.5|110553.5|110503.5|7
1735230950000|2024-12-26 16:35:50|110558.3|110508.3|110558.3|110508.3|110558.3|110508.3|110558.3|110508.3|1
1735230960000|2024-12-26 16:36:00|110557.5|110507.5|110541.4|110516.4|110558.1|110520.1|110541.4|110507.5|7
1735230970000|2024-12-26 16:36:10|110542.6|110517.6|110559.2|110509.2|110562.7|110518.2|110542.6|110506|10
1735230980000|2024-12-26 16:36:20|110559.9|110509.9|110561.6|110511.6|110565|110522.2|110543.9|110503.9|36
1735230990000|2024-12-26 16:36:30|110562.3|110512.3|110561.5|110511.5|110562.3|110512.3|110558.1|110508.1|5
1735231000000|2024-12-26 16:36:40|110558.1|110508.1|110556.9|110506.9|110559.1|110509.1|110555.6|110505.6|19
1735231010000|2024-12-26 16:36:50|110556.6|110506.6|110532.6|110507.6|110557.4|110510.8|110532.1|110502.7|20
1735231020000|2024-12-26 16:37:00|110531.2|110506.2|110536.5|110486.5|110548.8|110511.9|110525.1|110483.6|45
1735231030000|2024-12-26 16:37:10|110534|110484|110529.1|110479.1|110537.1|110499.1|110521|110476.2|29
1735231040000|2024-12-26 16:37:20|110528.4|110478.4|110532.2|110482.2|110532.6|110482.6|110526.6|110476.6|23
1735231050000|2024-12-26 16:37:30|110529.6|110479.6|110527.5|110477.5|110529.6|110479.6|110522.5|110472.5|19
1735231060000|2024-12-26 16:37:40|110526.2|110476.2|110522.8|110472.8|110528.2|110478.2|110521.6|110471.6|17
1735231070000|2024-12-26 16:37:50|110523.3|110473.3|110522.6|110472.6|110524.9|110486.3|110505.3|110467|25
1735231080000|2024-12-26 16:38:00|110521.6|110471.6|110522|110472|110522.6|110472.6|110521.5|110471.5|8
1735231090000|2024-12-26 16:38:10|110522.5|110472.5|110519.4|110469.4|110523.3|110478.3|110503.3|110466.4|16
1735231100000|2024-12-26 16:38:20|110520|110470|110521.2|110471.2|110524.2|110474.2|110515|110465|20
1735231110000|2024-12-26 16:38:30|110519.2|110469.2|110519.3|110469.3|110520.1|110470.1|110516.6|110466.6|14
1735231120000|2024-12-26 16:38:40|110520.1|110470.1|110518.8|110468.8|110520.1|110470.1|110517.2|110467.2|11
1735231130000|2024-12-26 16:38:50|110516.3|110466.3|110517.2|110467.2|110520.5|110470.5|110515.2|110465.2|12
1735231140000|2024-12-26 16:39:00|110517.8|110467.8|110517|110467|110519.4|110469.4|110516.8|110466.8|4
1735231150000|2024-12-26 16:39:10|110515.8|110465.8|110513.8|110463.8|110516|110466|110512.3|110462.3|23
1735231160000|2024-12-26 16:39:20|110513.1|110463.1|110512.4|110462.4|110513.7|110463.7|110511.6|110461.6|6
1735231170000|2024-12-26 16:39:30|110510.5|110460.5|110517|110467|110528.1|110478.1|110510.5|110460.5|8
1735231180000|2024-12-26 16:39:40|110518.2|110468.2|110518.1|110468.1|110519.5|110469.5|110516.5|110466.5|8
1735231200000|2024-12-26 16:40:00|110519.6|110469.6|110517|110467|110519.6|110469.6|110517|110467|6
1735231210000|2024-12-26 16:40:10|110513.5|110463.5|110535.2|110485.2|110542.7|110492.7|110510.1|110460.1|38
1735231220000|2024-12-26 16:40:20|110536.5|110486.5|110536.5|110486.5|110536.5|110486.5|110536.5|110486.5|1
1735231230000|2024-12-26 16:40:30|110537.6|110487.6|110536.9|110486.9|110537.6|110487.6|110536.9|110486.9|2
1735231240000|2024-12-26 16:40:40|110535.3|110485.3|110517.3|110467.3|110535.3|110485.3|110517.3|110467.3|25
1735231250000|2024-12-26 16:40:50|110517|110467|110516.9|110466.9|110518.3|110468.3|110516.4|110466.4|13
1735231260000|2024-12-26 16:41:00|110517.6|110467.6|110533|110483|110534.5|110484.5|110515.3|110465.3|33
1735231270000|2024-12-26 16:41:10|110532.8|110482.8|110538.3|110488.3|110538.3|110488.3|110532.5|110482.5|15
1735231280000|2024-12-26 16:41:20|110539|110489|110512|110462|110539|110489|110512|110462|15
1735231290000|2024-12-26 16:41:30|110510.2|110460.2|110509.7|110459.7|110511|110461|110508.2|110458.2|18
1735231300000|2024-12-26 16:41:40|110507.7|110457.7|110511.4|110461.4|110511.9|110461.9|110505.8|110455.8|17
1735231310000|2024-12-26 16:41:50|110512.1|110462.1|110504.7|110454.7|110513|110463|110503.2|110453.2|24
1735231320000|2024-12-26 16:42:00|110502.9|110452.9|110492.1|110442.1|110502.9|110452.9|110491.4|110441.4|26
1735231330000|2024-12-26 16:42:10|110491.4|110441.4|110492.6|110442.6|110492.8|110442.8|110491.4|110441.4|4
1735231340000|2024-12-26 16:42:20|110489.9|110439.9|110481.7|110431.7|110491.3|110441.3|110481.6|110431.6|16
1735231350000|2024-12-26 16:42:30|110482.9|110432.9|110484.1|110434.1|110486.3|110436.3|110482.9|110432.9|7
1735231360000|2024-12-26 16:42:40|110485.4|110435.4|110485.8|110435.8|110487.9|110437.9|110484.3|110434.3|9
1735231370000|2024-12-26 16:42:50|110484.1|110434.1|110485.2|110435.2|110485.2|110435.2|110483.6|110433.6|8
1735231380000|2024-12-26 16:43:00|110484.6|110434.6|110478.5|110428.5|110488.5|110438.5|110478.5|110428.5|8
1735231390000|2024-12-26 16:43:10|110482|110432|110490.7|110440.7|110497.9|110447.9|110480|110430|15
1735231400000|2024-12-26 16:43:20|110493.4|110443.4|110493.6|110443.6|110500.2|110450.2|110491.2|110441.2|23
1735231410000|2024-12-26 16:43:30|110494.8|110444.8|110495.2|110445.2|110496.2|110446.2|110490.2|110440.2|16
1735231420000|2024-12-26 16:43:40|110495.9|110445.9|110503.6|110453.6|110514|110464|110493.4|110443.4|34
1735231430000|2024-12-26 16:43:50|110506.1|110456.1|110509.4|110459.4|110511.2|110461.2|110503.9|110453.9|17
1735231440000|2024-12-26 16:44:00|110509.6|110459.6|110505.4|110455.4|110511.8|110461.8|110502.6|110452.6|24
1735231450000|2024-12-26 16:44:10|110506.4|110456.4|110508|110458|110509.5|110459.5|110503.3|110453.3|25
1735231460000|2024-12-26 16:44:20|110506.5|110456.5|110503.6|110453.6|110508.3|110458.3|110494.7|110444.7|37
1735231470000|2024-12-26 16:44:30|110504.4|110454.4|110501.8|110451.8|110506.5|110456.5|110499|110449|27
1735231480000|2024-12-26 16:44:40|110500.6|110450.6|110505.4|110455.4|110505.4|110455.4|110500.6|110450.6|15
1735231490000|2024-12-26 16:44:50|110501.1|110451.1|110495.9|110445.9|110505.7|110455.7|110494.9|110444.9|22
1735231500000|2024-12-26 16:45:00|110496.4|110446.4|110489.8|110439.8|110496.4|110446.4|110485.1|110435.1|39
1735231510000|2024-12-26 16:45:10|110488.9|110438.9|110486.4|110436.4|110489.6|110439.6|110484.7|110434.7|18
1735231520000|2024-12-26 16:45:20|110486.9|110436.9|110486.1|110436.1|110488.2|110438.2|110485.4|110435.4|15
1735231530000|2024-12-26 16:45:30|110487.9|110437.9|110488.5|110438.5|110492.9|110442.9|110486.4|110436.4|15
1735231540000|2024-12-26 16:45:40|110486.6|110436.6|110496.1|110446.1|110497.5|110447.5|110486.6|110436.6|20
1735231550000|2024-12-26 16:45:50|110495.7|110445.7|110497.3|110447.3|110499.4|110449.4|110495.4|110445.4|22
1735231560000|2024-12-26 16:46:00|110496.5|110446.5|110514.1|110464.1|110514.1|110464.1|110495.4|110445.4|28
1735231570000|2024-12-26 16:46:10|110515.1|110465.1|110528.6|110478.6|110529.3|110479.3|110513.9|110463.9|33
1735231580000|2024-12-26 16:46:20|110527.9|110477.9|110536.2|110486.2|110537.4|110487.4|110527.2|110477.2|45
1735231590000|2024-12-26 16:46:30|110537.7|110487.7|110545.1|110495.1|110547.5|110497.5|110537.7|110487.7|26
1735231600000|2024-12-26 16:46:40|110543.6|110493.6|110548.7|110498.7|110549.7|110499.7|110543.6|110493.6|17
1735231610000|2024-12-26 16:46:50|110550.4|110500.4|110544.2|110494.2|110550.4|110500.4|110544.2|110494.2|11
1735231620000|2024-12-26 16:47:00|110542.6|110492.6|110542.7|110492.7|110544.2|110494.2|110539.7|110489.7|14
1735231630000|2024-12-26 16:47:10|110540.9|110490.9|110539.5|110489.5|110540.9|110490.9|110538.3|110488.3|8
1735231640000|2024-12-26 16:47:20|110538|110488|110536.8|110486.8|110539.9|110489.9|110536.2|110486.2|14
1735231650000|2024-12-26 16:47:30|110537.7|110487.7|110542.4|110492.4|110542.4|110492.4|110534.7|110484.7|16
1735231660000|2024-12-26 16:47:40|110544.9|110494.9|110544.1|110494.1|110545.1|110495.1|110543.9|110493.9|4
1735231670000|2024-12-26 16:47:50|110545.4|110495.4|110542.6|110492.6|110545.4|110495.4|110542.4|110492.4|5
1735231680000|2024-12-26 16:48:00|110541.2|110491.2|110515.7|110465.7|110541.2|110491.2|110513.7|110463.7|28
1735231690000|2024-12-26 16:48:10|110514.2|110464.2|110514.2|110464.2|110515|110465|110514|110464|9
1735231700000|2024-12-26 16:48:20|110511.2|110461.2|110496.6|110446.6|110511.2|110461.2|110496|110446|21
1735231710000|2024-12-26 16:48:30|110494.6|110444.6|110490.1|110440.1|110495.3|110445.3|110490.1|110440.1|17
1735231720000|2024-12-26 16:48:40|110488.5|110438.5|110484.9|110434.9|110494.4|110444.4|110481.3|110431.3|24
1735231730000|2024-12-26 16:48:50|110484.6|110434.6|110484.9|110434.9|110486.8|110436.8|110483.4|110433.4|18
1735231740000|2024-12-26 16:49:00|110486.6|110436.6|110484.7|110434.7|110486.6|110436.6|110482.9|110432.9|8
1735231750000|2024-12-26 16:49:10|110482|110432|110493|110443|110497.4|110447.4|110482|110432|11
1735231760000|2024-12-26 16:49:20|110492.3|110442.3|110485.2|110435.2|110492.8|110442.8|110485.2|110435.2|9
1735231770000|2024-12-26 16:49:30|110483.2|110433.2|110482.5|110432.5|110483.2|110433.2|110481.1|110431.1|3
1735231780000|2024-12-26 16:49:40|110483.1|110433.1|110483.4|110433.4|110483.4|110433.4|110481|110431|7
1735231790000|2024-12-26 16:49:50|110485.9|110435.9|110486.8|110436.8|110492|110442|110484|110434|17
1735231800000|2024-12-26 16:50:00|110484.2|110434.2|110476.5|110426.5|110487|110437|110476.5|110426.5|17
1735231810000|2024-12-26 16:50:10|110474.7|110424.7|110485.9|110435.9|110489.2|110439.2|110473.7|110423.7|17
1735231820000|2024-12-26 16:50:20|110486.1|110436.1|110488.7|110438.7|110492.7|110442.7|110482.9|110432.9|14
1735231830000|2024-12-26 16:50:30|110490.7|110440.7|110491.9|110441.9|110492.8|110442.8|110489.6|110439.6|7
1735231840000|2024-12-26 16:50:40|110491.6|110441.6|110491.6|110441.6|110494.3|110444.3|110489.6|110439.6|12
1735231850000|2024-12-26 16:50:50|110492.7|110442.7|110493.4|110443.4|110495.2|110445.2|110490.5|110440.5|30
1735231860000|2024-12-26 16:51:00|110494.2|110444.2|110488.9|110438.9|110494.2|110444.2|110488.9|110438.9|26
1735231870000|2024-12-26 16:51:10|110491.1|110441.1|110493.5|110443.5|110498.2|110448.2|110491|110441|37
1735231880000|2024-12-26 16:51:20|110492.2|110442.2|110491.8|110441.8|110494.2|110444.2|110490.7|110440.7|13
1735231890000|2024-12-26 16:51:30|110490.8|110440.8|110494.2|110444.2|110496.2|110446.2|110490.5|110440.5|19
1735231900000|2024-12-26 16:51:40|110493|110443|110499.1|110449.1|110501.6|110451.6|110493|110443|13
1735231910000|2024-12-26 16:51:50|110498.3|110448.3|110498|110448|110501.7|110451.7|110494.7|110444.7|12
1735231920000|2024-12-26 16:52:00|110497.1|110447.1|110487.8|110437.8|110497.6|110447.6|110487.8|110437.8|14
1735231930000|2024-12-26 16:52:10|110490.2|110440.2|110483.1|110433.1|110491.9|110457.1|110475.6|110433.1|33
1735231940000|2024-12-26 16:52:20|110487.9|110437.9|110493.3|110443.3|110494|110444|110483.9|110433.9|25
1735231950000|2024-12-26 16:52:30|110490.1|110440.1|110489.4|110439.4|110494.4|110444.4|110487.2|110437.2|27
1735231960000|2024-12-26 16:52:40|110488.7|110438.7|110475.2|110450.2|110490.1|110450.2|110472.3|110436.9|8
1735231970000|2024-12-26 16:52:50|110485.3|110435.3|110487.6|110437.6|110487.6|110437.6|110482.1|110432.1|24
1735231980000|2024-12-26 16:53:00|110483.2|110433.2|110480.7|110430.7|110488.9|110438.9|110479.4|110429.4|31
1735231990000|2024-12-26 16:53:10|110482.3|110432.3|110485.6|110435.6|110486.7|110436.7|110480.6|110430.6|13
1735232000000|2024-12-26 16:53:20|110480.2|110430.2|110486.1|110436.1|110488.5|110451.6|110467.2|110430.2|21
1735232010000|2024-12-26 16:53:30|110484.7|110434.7|110468.5|110443.5|110484.7|110450.5|110468|110434.7|23
1735232020000|2024-12-26 16:53:40|110471.8|110446.8|110480.8|110430.8|110487.5|110446.8|110470.3|110430.8|7
1735232030000|2024-12-26 16:53:50|110483.3|110433.3|110483.5|110433.5|110483.5|110433.5|110480.8|110430.8|6
1735232040000|2024-12-26 16:54:00|110481|110431|110487.3|110437.3|110487.3|110437.3|110481|110431|13
1735232050000|2024-12-26 16:54:10|110486|110436|110488.8|110438.8|110491.3|110441.3|110486|110436|15
1735232060000|2024-12-26 16:54:20|110490.2|110440.2|110490.5|110440.5|110493|110443|110490.2|110440.2|9
1735232070000|2024-12-26 16:54:30|110487.4|110437.4|110491.6|110441.6|110493|110443|110487.4|110437.4|10
1735232080000|2024-12-26 16:54:40|110489.7|110439.7|110491.4|110441.4|110492.9|110457|110475.4|110437.9|14
1735232090000|2024-12-26 16:54:50|110489.9|110439.9|110483.4|110433.4|110490.1|110440.1|110480.9|110430.9|15
1735232100000|2024-12-26 16:55:00|110482.3|110432.3|110458|110433|110482.3|110448.2|110453.9|110428.9|26
1735232110000|2024-12-26 16:55:10|110458.3|110433.3|110448.4|110423.4|110463.1|110435.3|110447.9|110408.6|34
1735232120000|2024-12-26 16:55:20|110444.9|110419.9|110443.6|110393.6|110457.2|110425.5|110437.5|110393.3|35
1735232130000|2024-12-26 16:55:30|110445.9|110395.9|110440.8|110390.8|110448.5|110408.4|110426.8|110390.8|21
1735232140000|2024-12-26 16:55:40|110443.3|110393.3|110437.4|110387.4|110445.3|110395.3|110436.7|110386.7|21
1735232150000|2024-12-26 16:55:50|110439.2|110389.2|110436.6|110386.6|110442.9|110392.9|110435.4|110385.4|11
1735232160000|2024-12-26 16:56:00|110435.1|110385.1|110435.1|110385.1|110435.1|110385.1|110435.1|110385.1|1
1735232180000|2024-12-26 16:56:20|110436.6|110386.6|110439.8|110389.8|110439.8|110389.8|110436.6|110386.6|4
1735232190000|2024-12-26 16:56:30|110436.3|110386.3|110435.4|110385.4|110439.4|110389.4|110432.4|110382.4|18
1735232200000|2024-12-26 16:56:40|110434.4|110384.4|110433|110383|110435.2|110385.2|110433|110383|4
1735232210000|2024-12-26 16:56:50|110432.2|110382.2|110431.6|110381.6|110437.2|110387.2|110423.5|110373.5|22
1735232220000|2024-12-26 16:57:00|110432.5|110382.5|110424.8|110374.8|110437.3|110394.7|110415.6|110374.8|20
1735232230000|2024-12-26 16:57:10|110428.3|110378.3|110435.1|110385.1|110435.1|110385.1|110424.4|110374.4|13
1735232240000|2024-12-26 16:57:20|110432.1|110382.1|110423.1|110373.1|110432.1|110382.1|110422.9|110372.9|13
1735232250000|2024-12-26 16:57:30|110420.8|110370.8|110419|110369|110425.2|110375.2|110418.3|110368.3|24
1735232260000|2024-12-26 16:57:40|110418.5|110368.5|110406.2|110356.2|110419.8|110369.8|110406.2|110356.2|28
1735232270000|2024-12-26 16:57:50|110404.7|110354.7|110410.6|110360.6|110413.6|110363.6|110404.4|110354.4|21
1735232280000|2024-12-26 16:58:00|110411.4|110361.4|110406.9|110356.9|110412.1|110362.1|110404|110354|16
1735232290000|2024-12-26 16:58:10|110407.9|110357.9|110409.4|110359.4|110410.9|110360.9|110406.9|110356.9|6
1735232300000|2024-12-26 16:58:20|110409.1|110359.1|110414.9|110364.9|110418.4|110368.4|110407.4|110357.4|12
1735232310000|2024-12-26 16:58:30|110413.6|110363.6|110414.4|110364.4|110419.7|110369.7|110411.9|110361.9|21
1735232320000|2024-12-26 16:58:40|110415.4|110365.4|110418.7|110368.7|110418.7|110368.7|110411.8|110361.8|15
1735232330000|2024-12-26 16:58:50|110419.2|110369.2|110437.5|110387.5|110437.9|110398.1|110417.7|110367.7|12
1735232350000|2024-12-26 16:59:10|110439.2|110389.2|110438.9|110388.9|110439.5|110389.5|110438.9|110388.9|3
1735232360000|2024-12-26 16:59:20|110441.5|110391.5|110438.2|110388.2|110445.7|110395.7|110438.2|110388.2|12
1735232370000|2024-12-26 16:59:30|110440.4|110390.4|110438.3|110388.3|110443.5|110393.5|110437.9|110387.9|12
1735232380000|2024-12-26 16:59:40|110440.8|110390.8|110441.1|110391.1|110443.8|110393.8|110438.8|110388.8|7
1735232390000|2024-12-26 16:59:50|110442.3|110392.3|110443.5|110393.5|110448.5|110398.5|110441.8|110391.8|24
1735232400000|2024-12-26 17:00:00|110447.6|110397.6|110437.6|110387.6|110447.6|110397.6|110437.6|110387.6|14
1735232410000|2024-12-26 17:00:10|110442.9|110392.9|110442.6|110392.6|110446.6|110396.6|110440.3|110390.3|8
1735232420000|2024-12-26 17:00:20|110441.8|110391.8|110444|110394|110445|110395|110440.1|110390.1|16
1735232430000|2024-12-26 17:00:30|110448.2|110398.2|110442.5|110392.5|110448.2|110398.2|110442.5|110392.5|13
1735232440000|2024-12-26 17:00:40|110440.5|110390.5|110443.3|110393.3|110449.1|110399.1|110440.5|110390.5|24
1735232450000|2024-12-26 17:00:50|110443.8|110393.8|110438.1|110388.1|110449|110399|110435.2|110385.2|25
1735232460000|2024-12-26 17:01:00|110436.8|110386.8|110435.7|110385.7|110440.4|110390.4|110435.1|110385.1|22
1735232470000|2024-12-26 17:01:10|110441.4|110391.4|110441.3|110391.3|110446.6|110396.6|110441.3|110391.3|16
1735232480000|2024-12-26 17:01:20|110443.3|110393.3|110441.5|110391.5|110447.3|110397.3|110440.6|110390.6|13
1735232490000|2024-12-26 17:01:30|110442.5|110392.5|110438|110388|110445|110395|110437.7|110387.7|15
1735232500000|2024-12-26 17:01:40|110439.5|110389.5|110440.3|110390.3|110445.3|110395.3|110436.3|110386.3|12
1735232510000|2024-12-26 17:01:50|110442.6|110392.6|110445.3|110395.3|110449.6|110399.6|110437.6|110387.6|20
1735232520000|2024-12-26 17:02:00|110443.3|110393.3|110445.6|110395.6|110447.9|110397.9|110442.1|110392.1|13
1735232530000|2024-12-26 17:02:10|110448.3|110398.3|110446.3|110396.3|110452.5|110402.5|110446.2|110396.2|8
1735232540000|2024-12-26 17:02:20|110448.1|110398.1|110445.3|110395.3|110457.3|110407.3|110444|110394|26
1735232550000|2024-12-26 17:02:30|110449.1|110399.1|110450.7|110400.7|110455.1|110405.1|110445.3|110395.3|16
1735232570000|2024-12-26 17:02:50|110446.8|110396.8|110440.4|110390.4|110446.8|110396.8|110440.1|110390.1|22
1735232580000|2024-12-26 17:03:00|110439.9|110389.9|110441.1|110391.1|110441.3|110391.3|110439.9|110389.9|5
1735232590000|2024-12-26 17:03:10|110440.4|110390.4|110440.4|110390.4|110442.4|110392.4|110439.9|110389.9|15
1735232600000|2024-12-26 17:03:20|110441.8|110391.8|110442.7|110392.7|110445.9|110395.9|110438.6|110388.6|26
1735232610000|2024-12-26 17:03:30|110445.6|110395.6|110448.6|110398.6|110456.5|110406.5|110444.9|110394.9|16
1735232620000|2024-12-26 17:03:40|110447.4|110397.4|110451.4|110401.4|110453.5|110403.5|110447.3|110397.3|31
1735232630000|2024-12-26 17:03:50|110453.1|110403.1|110451.1|110401.1|110453.1|110403.1|110447.7|110397.7|16
1735232640000|2024-12-26 17:04:00|110453|110403|110456.1|110406.1|110459.8|110409.8|110449.5|110399.5|26
1735232650000|2024-12-26 17:04:10|110452.4|110402.4|110447|110397|110452.4|110402.4|110446|110396|22
1735232660000|2024-12-26 17:04:20|110448|110398|110448.8|110398.8|110453.9|110403.9|110445.5|110395.5|34
1735232670000|2024-12-26 17:04:30|110445.4|110395.4|110446.9|110396.9|110451.7|110401.7|110444.4|110394.4|17
1735232680000|2024-12-26 17:04:40|110445.1|110395.1|110445.1|110395.1|110448.9|110398.9|110444.2|110394.2|15
1735232690000|2024-12-26 17:04:50|110447.1|110397.1|110445.4|110395.4|110448.4|110398.4|110441.3|110391.3|17
1735232700000|2024-12-26 17:05:00|110444.6|110394.6|110442.3|110392.3|110444.6|110394.6|110438.4|110388.4|12
1735232720000|2024-12-26 17:05:20|110444.7|110394.7|110442.3|110392.3|110447.7|110397.7|110442.3|110392.3|6
1735232730000|2024-12-26 17:05:30|110444.4|110394.4|110444.3|110394.3|110447.9|110397.9|110444.1|110394.1|10
1735232740000|2024-12-26 17:05:40|110447.3|110397.3|110445.1|110395.1|110447.3|110397.3|110445.1|110395.1|2
1735232750000|2024-12-26 17:05:50|110444.3|110394.3|110444.8|110394.8|110447.2|110397.2|110444.3|110394.3|3
1735232760000|2024-12-26 17:06:00|110441.9|110391.9|110441.7|110391.7|110443.8|110393.8|110441.2|110391.2|9
1735232770000|2024-12-26 17:06:10|110444.9|110394.9|110444.9|110394.9|110444.9|110394.9|110441|110391|10
1735232780000|2024-12-26 17:06:20|110442.4|110392.4|110447.5|110397.5|110451.9|110401.9|110442.3|110392.3|34
1735232790000|2024-12-26 17:06:30|110445.7|110395.7|110445.7|110395.7|110446.4|110396.4|110445.5|110395.5|5
1735232800000|2024-12-26 17:06:40|110448.9|110398.9|110444.7|110394.7|110448.9|110398.9|110444.7|110394.7|22
1735232810000|2024-12-26 17:06:50|110447.4|110397.4|110449.7|110399.7|110452.2|110402.2|110447.4|110397.4|17
1735232820000|2024-12-26 17:07:00|110451.2|110401.2|110441.5|110391.5|110451.2|110401.2|110441.2|110391.2|23
1735232830000|2024-12-26 17:07:10|110442.5|110392.5|110447.4|110397.4|110450.5|110400.5|110441|110391|5
1735232840000|2024-12-26 17:07:20|110444|110394|110447.2|110397.2|110447.2|110397.2|110442.1|110392.1|5
1735232850000|2024-12-26 17:07:30|110448.5|110398.5|110449.1|110399.1|110453.6|110403.6|110447.1|110397.1|22
1735232860000|2024-12-26 17:07:40|110453.6|110403.6|110449.4|110399.4|110453.6|110403.6|110446|110396|31
1735232870000|2024-12-26 17:07:50|110448.5|110398.5|110448.2|110398.2|110455.6|110405.6|110447.7|110397.7|33
1735232880000|2024-12-26 17:08:00|110447.2|110397.2|110443.1|110393.1|110449.4|110399.4|110442.4|110392.4|21
1735232890000|2024-12-26 17:08:10|110444.4|110394.4|110442.5|110392.5|110444.6|110394.6|110440.3|110390.3|13
1735232900000|2024-12-26 17:08:20|110449.3|110399.3|110442.8|110392.8|110449.3|110399.3|110442.8|110392.8|2
1735232910000|2024-12-26 17:08:30|110441|110391|110444.9|110394.9|110448.3|110398.3|110441|110391|5
1735232920000|2024-12-26 17:08:40|110445.9|110395.9|110437.3|110387.3|110445.9|110402.8|110427.8|110387.3|11
1735232930000|2024-12-26 17:08:50|110449.5|110399.5|110454.3|110404.3|110459.1|110409.1|110436.9|110386.9|16
1735232940000|2024-12-26 17:09:00|110447.4|110397.4|110451.7|110401.7|110455.9|110405.9|110446.2|110396.2|20
1735232950000|2024-12-26 17:09:10|110455.9|110405.9|110446.8|110396.8|110455.9|110405.9|110446.2|110396.2|6
1735232960000|2024-12-26 17:09:20|110446.4|110396.4|110464|110414|110471.2|110421.2|110446.4|110396.4|23
1735232970000|2024-12-26 17:09:30|110465|110415|110466|110416|110467|110417|110465|110415|4
1735232980000|2024-12-26 17:09:40|110464.8|110414.8|110471.5|110421.5|110474.5|110424.5|110462.7|110412.7|14
1735232990000|2024-12-26 17:09:50|110470|110420|110468.2|110418.2|110474.3|110424.3|110466.2|110416.2|12
1735233000000|2024-12-26 17:10:00|110466.7|110416.7|110464.9|110414.9|110468|110418|110461.4|110411.4|15
1735233010000|2024-12-26 17:10:10|110463.8|110413.8|110465.4|110415.4|110466.7|110416.7|110456|110406|22
1735233020000|2024-12-26 17:10:20|110464.3|110414.3|110461.2|110411.2|110465.8|110415.8|110461.2|110411.2|14
1735233030000|2024-12-26 17:10:30|110463.5|110413.5|110463.1|110413.1|110468.3|110418.3|110463.1|110413.1|15
1735233040000|2024-12-26 17:10:40|110465.7|110415.7|110458.1|110408.1|110465.7|110415.7|110458.1|110408.1|17
1735233050000|2024-12-26 17:10:50|110458.2|110408.2|110462.2|110412.2|110462.2|110412.2|110456.6|110406.6|17
1735233060000|2024-12-26 17:11:00|110460.7|110410.7|110453.2|110403.2|110462.4|110412.4|110450.7|110400.7|28
1735233070000|2024-12-26 17:11:10|110454.4|110404.4|110451.1|110401.1|110454.7|110404.7|110446.5|110396.5|21
1735233080000|2024-12-26 17:11:20|110452.9|110402.9|110450.1|110400.1|110453.2|110403.2|110446.8|110396.8|22
1735233090000|2024-12-26 17:11:30|110447.5|110397.5|110461.8|110411.8|110463.5|110413.5|110447.2|110397.2|36
1735233100000|2024-12-26 17:11:40|110459.7|110409.7|110452.6|110402.6|110464.5|110414.5|110452.6|110402.6|42
1735233110000|2024-12-26 17:11:50|110452.8|110402.8|110454.5|110404.5|110454.5|110410.6|110435.6|110395.8|14
1735233120000|2024-12-26 17:12:00|110453.9|110403.9|110465.9|110415.9|110467.9|110422.3|110438|110402.9|27
1735233130000|2024-12-26 17:12:10|110464.9|110414.9|110472.1|110422.1|110482.4|110435.2|110460.2|110413.7|32
1735233140000|2024-12-26 17:12:20|110473.4|110423.4|110472.6|110422.6|110473.4|110423.4|110463.6|110413.6|26
1735233150000|2024-12-26 17:12:30|110475.4|110425.4|110472.6|110422.6|110478.5|110428.5|110469.8|110419.8|29
1735233160000|2024-12-26 17:12:40|110474.3|110424.3|110475.7|110425.7|110478.2|110428.2|110468.8|110418.8|26
1735233170000|2024-12-26 17:12:50|110474.1|110424.1|110468.5|110418.5|110476.6|110426.6|110462.6|110412.6|35
1735233180000|2024-12-26 17:13:00|110467.9|110417.9|110474.7|110424.7|110479.9|110429.9|110465.6|110415.6|28
1735233190000|2024-12-26 17:13:10|110474.6|110424.6|110473.5|110423.5|110477|110427|110465.8|110415.8|18
1735233200000|2024-12-26 17:13:20|110474.7|110424.7|110459.3|110409.3|110474.7|110443.3|110443.6|110404.9|23
1735233210000|2024-12-26 17:13:30|110460.7|110410.7|110458.4|110408.4|110462.4|110420.7|110436|110405.9|25
1735233220000|2024-12-26 17:13:40|110438|110413|110460.3|110410.3|110460.9|110413|110437|110408.7|23
1735233230000|2024-12-26 17:13:50|110460.4|110410.4|110460.9|110410.9|110460.9|110410.9|110459.2|110409.2|6
1735233240000|2024-12-26 17:14:00|110460.4|110410.4|110458.8|110408.8|110460.5|110410.5|110456.7|110406.7|8
1735233250000|2024-12-26 17:14:10|110458|110408|110456.2|110406.2|110463|110419.3|110438.3|110404.1|21
1735233260000|2024-12-26 17:14:20|110458|110408|110464|110414|110466.1|110416.1|110455.5|110405.5|31
1735233270000|2024-12-26 17:14:30|110461.5|110411.5|110465.1|110415.1|110467.1|110417.1|110460.7|110410.7|16
1735233280000|2024-12-26 17:14:40|110464|110414|110463.7|110413.7|110469.9|110419.9|110459.6|110409.6|23
1735233290000|2024-12-26 17:14:50|110464|110414|110462|110412|110468.2|110418.2|110456.5|110406.5|36
1735233300000|2024-12-26 17:15:00|110463|110413|110467.4|110417.4|110468.2|110418.2|110459.2|110409.2|31
1735233310000|2024-12-26 17:15:10|110466.9|110416.9|110466|110416|110468.5|110418.5|110463.3|110413.3|28
1735233320000|2024-12-26 17:15:20|110467.7|110417.7|110489.6|110439.6|110491.9|110441.9|110465|110415|46
1735233330000|2024-12-26 17:15:30|110491.3|110441.3|110502.4|110452.4|110506.2|110456.2|110488|110438|44
1735233340000|2024-12-26 17:15:40|110504.1|110454.1|110499.5|110449.5|110510.1|110460.1|110493.2|110443.2|49
1735233350000|2024-12-26 17:15:50|110498.9|110448.9|110498.1|110448.1|110501.3|110451.3|110489.6|110439.6|49
1735233360000|2024-12-26 17:16:00|110495.5|110445.5|110485.1|110435.1|110501.5|110451.5|110481.7|110431.7|34
1735233370000|2024-12-26 17:16:10|110487.2|110437.2|110485.1|110435.1|110489.3|110439.3|110482|110432|20
1735233380000|2024-12-26 17:16:20|110485.7|110435.7|110486.2|110436.2|110489.6|110439.6|110484.7|110434.7|21
1735233390000|2024-12-26 17:16:30|110482.7|110432.7|110479.8|110429.8|110485.5|110435.5|110476.5|110426.5|32
1735233400000|2024-12-26 17:16:40|110483.7|110433.7|110479.4|110429.4|110484|110434|110475.7|110425.7|22
1735233410000|2024-12-26 17:16:50|110480.1|110430.1|110479.9|110429.9|110480.6|110430.6|110478.3|110428.3|10
1735233420000|2024-12-26 17:17:00|110479.1|110429.1|110478.6|110428.6|110481.2|110431.2|110475.6|110425.6|15
1735233430000|2024-12-26 17:17:10|110477.9|110427.9|110479.4|110429.4|110482.6|110432.6|110477.1|110427.1|21
1735233440000|2024-12-26 17:17:20|110476.3|110426.3|110479.3|110429.3|110479.6|110429.6|110476.3|110426.3|8
1735233450000|2024-12-26 17:17:30|110477.9|110427.9|110478.3|110428.3|110481.2|110431.2|110472.6|110422.6|25
1735233460000|2024-12-26 17:17:40|110479.6|110429.6|110483.3|110433.3|110484.1|110434.1|110479.1|110429.1|19
1735233470000|2024-12-26 17:17:50|110484|110434|110479.6|110429.6|110484|110434|110478.4|110428.4|11
1735233480000|2024-12-26 17:18:00|110480.3|110430.3|110474.1|110424.1|110480.3|110430.3|110470.4|110420.4|25
1735233490000|2024-12-26 17:18:10|110473.1|110423.1|110472.8|110422.8|110475.6|110425.6|110472.8|110422.8|12
1735233500000|2024-12-26 17:18:20|110473.8|110423.8|110481.8|110431.8|110485.1|110435.1|110472.9|110422.9|21
1735233510000|2024-12-26 17:18:30|110485|110435|110480.9|110430.9|110485.3|110435.3|110477.9|110427.9|24
1735233520000|2024-12-26 17:18:40|110479.2|110429.2|110485.8|110435.8|110488.4|110438.4|110479.2|110429.2|39
1735233530000|2024-12-26 17:18:50|110486.4|110436.4|110491.6|110441.6|110491.6|110441.6|110486.4|110436.4|17
1735233540000|2024-12-26 17:19:00|110492.6|110442.6|110501.5|110451.5|110503|110453|110484|110434|28
1735233550000|2024-12-26 17:19:10|110500.5|110450.5|110509.3|110459.3|110513.5|110463.5|110497.6|110447.6|52
1735233560000|2024-12-26 17:19:20|110506.6|110456.6|110507.1|110457.1|110511.8|110461.8|110504.8|110454.8|35
1735233570000|2024-12-26 17:19:30|110510.9|110460.9|110507.7|110457.7|110513.4|110463.4|110505|110455|27
1735233580000|2024-12-26 17:19:40|110508.9|110458.9|110505.7|110455.7|110512.2|110462.2|110505.7|110455.7|15
1735233590000|2024-12-26 17:19:50|110511.9|110461.9|110511.6|110461.6|110514.8|110464.8|110507.9|110457.9|29
1735233600000|2024-12-26 17:20:00|110512.6|110462.6|110515.4|110465.4|110517.1|110467.1|110506.9|110456.9|38
1735233610000|2024-12-26 17:20:10|110517.6|110467.6|110510.4|110460.4|110517.6|110467.6|110504.6|110454.6|23
1735233620000|2024-12-26 17:20:20|110512.9|110462.9|110502.3|110452.3|110513.1|110463.1|110501.1|110451.1|37
1735233630000|2024-12-26 17:20:30|110503.8|110453.8|110504.7|110454.7|110507.2|110457.2|110502.4|110452.4|19
1735233640000|2024-12-26 17:20:40|110505.3|110455.3|110504.5|110454.5|110507.7|110457.7|110501.7|110451.7|25
1735233650000|2024-12-26 17:20:50|110502|110452|110520.1|110470.1|110520.1|110470.1|110499.2|110449.2|30
1735233660000|2024-12-26 17:21:00|110521|110471|110540.9|110490.9|110543.9|110493.9|110518.1|110468.1|45
1735233670000|2024-12-26 17:21:10|110541.8|110491.8|110539|110489|110542|110492|110537.7|110487.7|13
1735233680000|2024-12-26 17:21:20|110539.7|110489.7|110547.5|110497.5|110547.5|110497.5|110539.5|110489.5|17
1735233690000|2024-12-26 17:21:30|110548|110498|110563.5|110513.5|110564.6|110514.6|110547.3|110497.3|45
1735233700000|2024-12-26 17:21:40|110564.4|110514.4|110560|110510|110565.4|110515.4|110553.7|110503.7|13
1735233710000|2024-12-26 17:21:50|110559.6|110509.6|110559.1|110509.1|110563.8|110513.8|110556.1|110506.1|21
1735233720000|2024-12-26 17:22:00|110559.6|110509.6|110563.2|110513.2|110564|110514|110559.6|110509.6|13
1735233730000|2024-12-26 17:22:10|110563.8|110513.8|110563.5|110513.5|110563.8|110513.8|110562.2|110512.2|10
1735233740000|2024-12-26 17:22:20|110562.5|110512.5|110549.7|110499.7|110564|110513.7|110548.2|110492.3|15
1735233750000|2024-12-26 17:22:30|110551.7|110501.7|110547.1|110497.1|110551.7|110501.7|110546.9|110496.9|4
1735233760000|2024-12-26 17:22:40|110547.5|110497.5|110555.4|110505.4|110557.1|110507.1|110547.1|110497.1|14
1735233770000|2024-12-26 17:22:50|110556.1|110506.1|110555.4|110505.4|110556.6|110506.6|110554.9|110504.9|12
1735233780000|2024-12-26 17:23:00|110555.9|110505.9|110549.7|110499.7|110555.9|110505.9|110545.4|110495.4|38
1735233790000|2024-12-26 17:23:10|110544.9|110494.9|110555.1|110505.1|110555.1|110505.1|110544.9|110494.9|19
1735233800000|2024-12-26 17:23:20|110554|110504|110555.1|110505.1|110556.6|110506.6|110552.3|110502.3|12
1735233810000|2024-12-26 17:23:30|110555.6|110505.6|110558.9|110508.9|110560|110510|110555.6|110505.6|9
1735233820000|2024-12-26 17:23:40|110557.5|110507.5|110569.2|110519.2|110570.1|110520.1|110557.5|110507.5|24
1735233830000|2024-12-26 17:23:50|110567.4|110517.4|110566.7|110516.7|110571.5|110521.5|110565.7|110515.7|19
1735233840000|2024-12-26 17:24:00|110565.8|110515.8|110558.1|110508.1|110565.8|110515.8|110554.4|110504.4|22
1735233850000|2024-12-26 17:24:10|110558.8|110508.8|110565.2|110515.2|110565.2|110515.2|110557.1|110507.1|6
1735233860000|2024-12-26 17:24:20|110566.2|110516.2|110557.5|110507.5|110566.2|110516.2|110549|110499|34
1735233870000|2024-12-26 17:24:30|110556.7|110506.7|110556.7|110506.7|110558.5|110508.5|110556.7|110506.7|6
1735233880000|2024-12-26 17:24:40|110557.5|110507.5|110551.8|110501.8|110558.5|110508.5|110549.5|110499.5|13
1735233890000|2024-12-26 17:24:50|110549.7|110499.7|110557.2|110507.2|110561.3|110511.3|110549.7|110499.7|17
1735233900000|2024-12-26 17:25:00|110554.8|110504.8|110554.9|110504.9|110560.3|110510.3|110551.8|110501.8|26
1735233910000|2024-12-26 17:25:10|110555.2|110505.2|110541.6|110491.6|110557.3|110507.3|110541.6|110491.6|19
1735233920000|2024-12-26 17:25:20|110542.9|110492.9|110541|110491|110542.9|110492.9|110541|110491|14
1735233930000|2024-12-26 17:25:30|110541.8|110491.8|110534.7|110484.7|110544.9|110494.9|110534.7|110484.7|23
1735233940000|2024-12-26 17:25:40|110534.5|110484.5|110535.4|110485.4|110535.5|110485.5|110534.5|110484.5|5
1735233950000|2024-12-26 17:25:50|110535.5|110485.5|110541.2|110491.2|110541.2|110491.2|110534.5|110484.5|12
1735233960000|2024-12-26 17:26:00|110541.5|110491.5|110549.7|110499.7|110555.3|110505.3|110541.4|110491.4|18
1735233970000|2024-12-26 17:26:10|110550.7|110500.7|110548.8|110498.8|110550.9|110500.9|110548.2|110498.2|14
1735233980000|2024-12-26 17:26:20|110548.6|110498.6|110548.4|110498.4|110548.6|110498.6|110548.1|110498.1|3
1735233990000|2024-12-26 17:26:30|110543.9|110493.9|110543.9|110493.9|110543.9|110493.9|110543.9|110493.9|1
1735234000000|2024-12-26 17:26:40|110536.8|110486.8|110547.3|110497.3|110547.7|110497.7|110536.8|110486.8|28
1735234010000|2024-12-26 17:26:50|110546.6|110496.6|110544.3|110494.3|110547.3|110497.3|110544.1|110494.1|19
1735234020000|2024-12-26 17:27:00|110541.2|110491.2|110541.7|110491.7|110542.9|110492.9|110540.7|110490.7|11
1735234030000|2024-12-26 17:27:10|110542.3|110492.3|110542.5|110492.5|110543.4|110493.4|110541.2|110491.2|13
1735234040000|2024-12-26 17:27:20|110541.7|110491.7|110542.6|110492.6|110542.9|110492.9|110541.7|110491.7|7
1735234050000|2024-12-26 17:27:30|110542|110492|110558.5|110508.5|110565.7|110515.7|110536.8|110486.8|24
1735234060000|2024-12-26 17:27:40|110561.1|110511.1|110558|110508|110561.1|110511.1|110554.9|110504.9|16
1735234070000|2024-12-26 17:27:50|110558.1|110508.1|110560.1|110510.1|110560.1|110510.1|110556.9|110506.9|6
1735234080000|2024-12-26 17:28:00|110560|110510|110556.6|110506.6|110560|110510|110556.6|110506.6|7
1735234090000|2024-12-26 17:28:10|110559.8|110509.8|110548.7|110498.7|110559.8|110512.2|110537.2|110498.7|24
1735234100000|2024-12-26 17:28:20|110548.6|110498.6|110548.4|110498.4|110551.3|110501.3|110548.4|110498.4|11
1735234110000|2024-12-26 17:28:30|110548.7|110498.7|110548.9|110498.9|110551.3|110501.3|110548.7|110498.7|6
1735234120000|2024-12-26 17:28:40|110549.5|110499.5|110552.2|110502.2|110552.2|110502.2|110545.4|110495.4|9
1735234130000|2024-12-26 17:28:50|110551.6|110501.6|110553.6|110503.6|110554|110504|110551.4|110501.4|7
1735234140000|2024-12-26 17:29:00|110552.7|110502.7|110551|110501|110553.5|110503.5|110550.6|110500.6|18
1735234150000|2024-12-26 17:29:10|110550.7|110500.7|110565.9|110515.9|110571.2|110521.2|110550.7|110500.7|14
1735234160000|2024-12-26 17:29:20|110565.5|110515.5|110566.1|110516.1|110572.4|110522.4|110565.3|110515.3|12
1735234170000|2024-12-26 17:29:30|110567.1|110517.1|110567.1|110517.1|110567.1|110517.1|110567.1|110517.1|1
1735234180000|2024-12-26 17:29:40|110565.8|110515.8|110565.5|110515.5|110570.3|110520.3|110563.6|110513.6|10
1735234190000|2024-12-26 17:29:50|110565.9|110515.9|110565.3|110515.3|110568.8|110522.8|110547.3|110515.3|11
1735234200000|2024-12-26 17:30:00|110565|110515|110569.3|110519.3|110574.4|110524.4|110562.4|110512.4|18
1735234210000|2024-12-26 17:30:10|110571.2|110521.2|110573.3|110523.3|110573.3|110523.3|110569.3|110519.3|16
1735234220000|2024-12-26 17:30:20|110571.5|110521.5|110571.3|110521.3|110573.3|110523.3|110569.3|110519.3|15
1735234230000|2024-12-26 17:30:30|110573.3|110523.3|110571.2|110521.2|110580.2|110530.2|110558.3|110508.3|22
1735234240000|2024-12-26 17:30:40|110573.7|110523.7|110564.4|110514.4|110574.5|110524.5|110562.2|110512.2|17
1735234250000|2024-12-26 17:30:50|110567.3|110517.3|110563.9|110513.9|110567.3|110517.3|110563.9|110513.9|11
1735234260000|2024-12-26 17:31:00|110562.9|110512.9|110563.2|110513.2|110568.8|110518.8|110560.1|110510.1|17
1735234270000|2024-12-26 17:31:10|110561.6|110511.6|110565|110515|110568.6|110518.6|110557.3|110507.3|13
1735234280000|2024-12-26 17:31:20|110564.2|110514.2|110566.8|110516.8|110571.6|110521.6|110564.2|110514.2|10
1735234290000|2024-12-26 17:31:30|110567.6|110517.6|110570.4|110520.4|110571.9|110521.9|110567.1|110517.1|13
1735234300000|2024-12-26 17:31:40|110568.9|110518.9|110569.8|110519.8|110570.6|110520.6|110568.9|110518.9|9
1735234310000|2024-12-26 17:31:50|110571.6|110521.6|110569.4|110519.4|110572.2|110530.1|110551.1|110504.9|28
1735234320000|2024-12-26 17:32:00|110570.6|110520.6|110568.2|110518.2|110570.6|110524.4|110549.4|110514.2|23
1735234330000|2024-12-26 17:32:10|110568.4|110518.4|110567.4|110517.4|110571.9|110521.9|110559|110509|15
1735234340000|2024-12-26 17:32:20|110551.3|110526.3|110562.7|110512.7|110564.7|110526.3|110544.1|110507.4|23
1735234350000|2024-12-26 17:32:30|110563.4|110513.4|110544.1|110519.1|110563.5|110519.1|110544.1|110512.2|15
1735234360000|2024-12-26 17:32:40|110562.2|110512.2|110555.7|110505.7|110564.7|110521.1|110543|110502.4|13
1735234370000|2024-12-26 17:32:50|110554.4|110504.4|110559|110509|110561.1|110511.1|110554.4|110504.4|11
1735234380000|2024-12-26 17:33:00|110559.5|110509.5|110560.1|110510.1|110561.5|110511.5|110559|110509|25
1735234390000|2024-12-26 17:33:10|110559.7|110509.7|110551.6|110526.6|110572.6|110531.1|110550.6|110509.1|18
1735234400000|2024-12-26 17:33:20|110568.5|110518.5|110558.9|110508.9|110568.8|110527.4|110544.2|110508.9|19
1735234410000|2024-12-26 17:33:30|110561.7|110511.7|110557.9|110507.9|110561.7|110511.7|110554.5|110504.5|9
1735234420000|2024-12-26 17:33:40|110555.7|110505.7|110555.4|110505.4|110556.2|110506.2|110554.4|110504.4|7
1735234430000|2024-12-26 17:33:50|110555.8|110505.8|110556.6|110506.6|110557.9|110507.9|110555.3|110505.3|9
1735234440000|2024-12-26 17:34:00|110556.2|110506.2|110561.3|110511.3|110561.3|110511.3|110543.4|110493.4|11
1735234450000|2024-12-26 17:34:10|110562.1|110512.1|110558.8|110508.8|110562.6|110516.2|110539.2|110504.7|14
1735234460000|2024-12-26 17:34:20|110560.4|110510.4|110559.1|110509.1|110560.4|110510.4|110557|110507|6
1735234470000|2024-12-26 17:34:30|110559.9|110509.9|110557.7|110507.7|110560.6|110510.6|110554.7|110504.7|9
1735234480000|2024-12-26 17:34:40|110556.6|110506.6|110557.2|110507.2|110557.2|110507.2|110554|110504|9
1735234490000|2024-12-26 17:34:50|110555.3|110505.3|110551.9|110501.9|110560.7|110510.7|110548.2|110498.2|23
1735234500000|2024-12-26 17:35:00|110547.6|110497.6|110527.9|110477.9|110547.6|110498.4|110521.5|110471.5|28
1735234510000|2024-12-26 17:35:10|110526.3|110476.3|110524.7|110474.7|110534.4|110484.4|110521.6|110471.6|39
1735234520000|2024-12-26 17:35:20|110524.6|110474.6|110531.1|110481.1|110534.2|110486.4|110510.8|110474.4|31
1735234530000|2024-12-26 17:35:30|110532.1|110482.1|110534|110484|110534.4|110488.1|110513.1|110477.8|28
1735234540000|2024-12-26 17:35:40|110529.6|110479.6|110532.9|110482.9|110537.6|110487.6|110525.1|110475.1|35
1735234550000|2024-12-26 17:35:50|110510.8|110485.8|110531.6|110481.6|110535|110485.8|110510.8|110472.7|27
1735234560000|2024-12-26 17:36:00|110531.1|110481.1|110529.3|110479.3|110534.7|110484.7|110526.1|110476.1|27
1735234570000|2024-12-26 17:36:10|110528.4|110478.4|110526.2|110476.2|110533|110483|110521.7|110471.7|43
1735234580000|2024-12-26 17:36:20|110527.8|110477.8|110534.4|110484.4|110537.2|110487.2|110526.6|110476.6|19
1735234590000|2024-12-26 17:36:30|110531.5|110481.5|110531.7|110481.7|110534.7|110484.7|110528|110478|13
1735234600000|2024-12-26 17:36:40|110531.8|110481.8|110549.7|110499.7|110549.7|110499.7|110529.5|110479.5|28
1735234610000|2024-12-26 17:36:50|110549.8|110499.8|110567.4|110517.4|110567.4|110517.4|110549.8|110499.8|20
1735234620000|2024-12-26 17:37:00|110568.4|110518.4|110571.7|110521.7|110572.8|110522.8|110566.4|110516.4|18
1735234630000|2024-12-26 17:37:10|110567.4|110517.4|110570.1|110520.1|110571.5|110521.5|110567.4|110517.4|6
1735234640000|2024-12-26 17:37:20|110571.6|110521.6|110564.3|110514.3|110572.1|110522.1|110564.1|110514.1|13
1735234650000|2024-12-26 17:37:30|110566.1|110516.1|110568.3|110518.3|110569.1|110519.1|110561.6|110511.6|20
1735234660000|2024-12-26 17:37:40|110567.7|110517.7|110574|110524|110577.3|110527.3|110566.8|110516.8|12
1735234680000|2024-12-26 17:38:00|110572|110522|110579.6|110529.6|110580.1|110530.1|110570.3|110520.3|10
1735234690000|2024-12-26 17:38:10|110579.7|110529.7|110591|110541|110592|110542|110576.6|110526.6|25
1735234700000|2024-12-26 17:38:20|110590.2|110540.2|110591|110541|110592.8|110542.8|110587.6|110537.6|21
1735234710000|2024-12-26 17:38:30|110590.9|110540.9|110579.5|110529.5|110590.9|110540.9|110570.3|110520.3|40
1735234720000|2024-12-26 17:38:40|110579.2|110529.2|110584.8|110534.8|110587.4|110537.4|110576|110526|40
1735234730000|2024-12-26 17:38:50|110581.8|110531.8|110584.1|110534.1|110588.2|110538.2|110581|110531|24
1735234740000|2024-12-26 17:39:00|110584.8|110534.8|110583.5|110533.5|110587.8|110537.8|110580.8|110530.8|17
1735234750000|2024-12-26 17:39:10|110584.6|110534.6|110584.4|110534.4|110591.4|110541.4|110578.5|110528.5|33
1735234760000|2024-12-26 17:39:20|110588.1|110538.1|110591.4|110541.4|110594.1|110544.1|110586.6|110536.6|21
1735234770000|2024-12-26 17:39:30|110594.4|110544.4|110593.7|110543.7|110596.2|110546.2|110589.2|110539.2|14
1735234780000|2024-12-26 17:39:40|110590.6|110540.6|110592.1|110542.1|110592.1|110542.1|110590.6|110540.6|3
1735234790000|2024-12-26 17:39:50|110594.6|110544.6|110589|110539|110595.4|110545.4|110588.7|110538.7|11
1735234800000|2024-12-26 17:40:00|110591.4|110541.4|110595.1|110545.1|110599.1|110549.1|110590.8|110540.8|13
1735234810000|2024-12-26 17:40:10|110594.3|110544.3|110608.8|110558.8|110608.8|110558.8|110593.6|110543.6|19
1735234820000|2024-12-26 17:40:20|110607.8|110557.8|110605.1|110555.1|110611.6|110561.6|110603.1|110553.1|22
1735234830000|2024-12-26 17:40:30|110607.9|110557.9|110607.1|110557.1|110610.9|110560.9|110603.2|110553.2|13
1735234840000|2024-12-26 17:40:40|110603.7|110553.7|110614.7|110564.7|110615.1|110565.1|110601.8|110551.8|43
1735234850000|2024-12-26 17:40:50|110613.3|110563.3|110612.2|110562.2|110615.5|110565.5|110608.9|110558.9|20
1735234860000|2024-12-26 17:41:00|110610.5|110560.5|110610.2|110560.2|110611.5|110561.5|110610.2|110560.2|3
1735234870000|2024-12-26 17:41:10|110612.5|110562.5|110614.2|110564.2|110616.6|110566.6|110609.5|110559.5|30
1735234880000|2024-12-26 17:41:20|110607.1|110557.1|110612.7|110562.7|110615|110565|110607.1|110557.1|22
1735234890000|2024-12-26 17:41:30|110614|110564|110612.8|110562.8|110617.5|110567.5|110610.4|110560.4|20
1735234900000|2024-12-26 17:41:40|110615.3|110565.3|110615.2|110565.2|110619.8|110569.8|110614.2|110564.2|23
1735234910000|2024-12-26 17:41:50|110616.3|110566.3|110629|110579|110633.8|110583.8|110613.6|110563.6|37
1735234920000|2024-12-26 17:42:00|110629.6|110579.6|110632.4|110582.4|110633.6|110583.6|110627.7|110577.7|14
1735234930000|2024-12-26 17:42:10|110629.4|110579.4|110631.7|110581.7|110633.8|110583.8|110627.5|110577.5|9
1735234950000|2024-12-26 17:42:30|110634.9|110584.9|110628.2|110578.2|110634.9|110584.9|110625.8|110575.8|22
1735234960000|2024-12-26 17:42:40|110625.8|110575.8|110631.3|110581.3|110632.7|110582.7|110625.8|110575.8|8
1735234970000|2024-12-26 17:42:50|110631.9|110581.9|110622.3|110572.3|110636.1|110586.1|110620.4|110570.4|21
1735234980000|2024-12-26 17:43:00|110623.1|110573.1|110617.7|110567.7|110623.6|110573.6|110610.5|110560.5|43
1735234990000|2024-12-26 17:43:10|110613.2|110563.2|110602.8|110552.8|110618.2|110568.2|110601.8|110551.8|39
1735235000000|2024-12-26 17:43:20|110603.7|110553.7|110605|110555|110607.8|110557.8|110596.5|110546.5|27
1735235010000|2024-12-26 17:43:30|110604|110554|110604|110554|110608.3|110558.3|110603.7|110553.7|8
1735235020000|2024-12-26 17:43:40|110606.2|110556.2|110596.1|110546.1|110606.2|110556.2|110596.1|110546.1|18
1735235030000|2024-12-26 17:43:50|110599.1|110549.1|110598.7|110548.7|110599.1|110549.1|110595.5|110545.5|12
1735235040000|2024-12-26 17:44:00|110596.2|110546.2|110597.3|110547.3|110599.7|110549.7|110595.2|110545.2|12
1735235050000|2024-12-26 17:44:10|110599.1|110549.1|110597.8|110547.8|110599.7|110549.7|110597|110547|13
1735235060000|2024-12-26 17:44:20|110598.7|110548.7|110598.6|110548.6|110599.4|110549.4|110596.1|110546.1|24
1735235070000|2024-12-26 17:44:30|110597.7|110547.7|110593.3|110543.3|110598.7|110548.7|110593.3|110543.3|16
1735235080000|2024-12-26 17:44:40|110594.1|110544.1|110599.5|110549.5|110602.2|110552.2|110593.3|110543.3|20
1735235090000|2024-12-26 17:44:50|110600.4|110550.4|110596.6|110546.6|110600.9|110550.9|110595.9|110545.9|6
1735235100000|2024-12-26 17:45:00|110595.4|110545.4|110594.7|110544.7|110595.9|110545.9|110593.1|110543.1|8
1735235110000|2024-12-26 17:45:10|110594.8|110544.8|110600.8|110550.8|110604.1|110554.1|110593.1|110543.1|10
1735235130000|2024-12-26 17:45:30|110599.4|110549.4|110614|110564|110617.7|110574.8|110599.4|110549.4|27
1735235140000|2024-12-26 17:45:40|110614.7|110564.7|110598.3|110573.3|110615.4|110573.3|110596.3|110558.5|20
1735235150000|2024-12-26 17:45:50|110596.3|110571.3|110614.6|110564.6|110614.9|110573.3|110589.4|110552.7|36
1735235160000|2024-12-26 17:46:00|110620.1|110570.1|110619.9|110569.9|110623.8|110573.8|110618.9|110568.9|17
1735235170000|2024-12-26 17:46:10|110621.7|110571.7|110632|110582|110634.2|110584.2|110618.9|110568.9|31
1735235180000|2024-12-26 17:46:20|110634.7|110584.7|110635.6|110585.6|110638.4|110588.4|110631|110581|26
1735235190000|2024-12-26 17:46:30|110637.4|110587.4|110652|110602|110652.8|110602.8|110634.5|110584.5|51
1735235200000|2024-12-26 17:46:40|110648|110598|110653.5|110603.5|110655.1|110605.1|110648|110598|26
1735235210000|2024-12-26 17:46:50|110652.4|110602.4|110646|110596|110655.7|110609.3|110634.3|110593.5|25
1735235220000|2024-12-26 17:47:00|110646.3|110596.3|110652|110602|110653.5|110606.9|110631.9|110591|37
1735235230000|2024-12-26 17:47:10|110653.5|110603.5|110655.2|110605.2|110655.9|110605.9|110649.3|110599.3|18
1735235240000|2024-12-26 17:47:20|110657.5|110607.5|110655|110605|110657.5|110607.5|110654.3|110604.3|11
1735235250000|2024-12-26 17:47:30|110654.9|110604.9|110651|110601|110657.5|110607.5|110650.9|110600.9|14
1735235260000|2024-12-26 17:47:40|110650.9|110600.9|110653.7|110603.7|110653.7|110603.7|110650.9|110600.9|5
1735235270000|2024-12-26 17:47:50|110651.4|110601.4|110657.3|110607.3|110657.3|110607.3|110651.1|110601.1|7
1735235280000|2024-12-26 17:48:00|110654.6|110604.6|110656.5|110606.5|110660.6|110610.6|110652.6|110602.6|27
1735235290000|2024-12-26 17:48:10|110655.7|110605.7|110653.4|110603.4|110656.9|110606.9|110649|110599|18
1735235300000|2024-12-26 17:48:20|110651|110601|110651.5|110601.5|110651.5|110601.5|110651|110601|2
1735235310000|2024-12-26 17:48:30|110654|110604|110644|110594|110654|110604|110644|110594|8
1735235320000|2024-12-26 17:48:40|110646|110596|110647.3|110597.3|110654.5|110604.5|110645|110595|32
1735235330000|2024-12-26 17:48:50|110647.1|110597.1|110642|110592|110649.1|110599.1|110641.8|110591.8|32
1735235340000|2024-12-26 17:49:00|110645.2|110595.2|110641|110591|110645.3|110595.3|110641|110591|17
1735235350000|2024-12-26 17:49:10|110643.8|110593.8|110644.9|110594.9|110647.4|110597.4|110643.5|110593.5|15
1735235360000|2024-12-26 17:49:20|110648.7|110598.7|110648.4|110598.4|110654.3|110604.3|110643.5|110593.5|27
1735235370000|2024-12-26 17:49:30|110650.7|110600.7|110642|110592|110650.7|110600.7|110641.4|110591.4|19
1735235380000|2024-12-26 17:49:40|110643.3|110593.3|110641.6|110591.6|110647.8|110597.8|110640.6|110590.6|37
1735235390000|2024-12-26 17:49:50|110643.4|110593.4|110644.8|110594.8|110647.6|110597.6|110640.6|110590.6|27
1735235400000|2024-12-26 17:50:00|110646.5|110596.5|110643.4|110593.4|110649.7|110599.7|110643.4|110593.4|27
1735235410000|2024-12-26 17:50:10|110644.9|110594.9|110642.8|110592.8|110644.9|110594.9|110640.8|110590.8|19
1735235420000|2024-12-26 17:50:20|110647|110597|110647.9|110597.9|110648.1|110598.1|110641.8|110591.8|11
1735235430000|2024-12-26 17:50:30|110645.9|110595.9|110646.4|110596.4|110652.9|110602.9|110641.4|110591.4|25
1735235440000|2024-12-26 17:50:40|110645.7|110595.7|110648.7|110598.7|110652.8|110602.8|110645|110595|23
1735235450000|2024-12-26 17:50:50|110645.7|110595.7|110645.1|110595.1|110645.7|110595.7|110643|110593|7
1735235460000|2024-12-26 17:51:00|110644.3|110594.3|110638.2|110588.2|110645.4|110595.4|110636.9|110586.9|31
1735235470000|2024-12-26 17:51:10|110641.3|110591.3|110641.8|110591.8|110643|110593|110639.7|110589.7|21
1735235480000|2024-12-26 17:51:20|110642.3|110592.3|110638.4|110588.4|110642.3|110592.3|110637|110587|8
1735235490000|2024-12-26 17:51:30|110638.2|110588.2|110641.6|110591.6|110644.2|110594.2|110636.8|110586.8|29
1735235500000|2024-12-26 17:51:40|110639.3|110589.3|110635.9|110585.9|110639.3|110589.3|110628.2|110578.2|21
1735235510000|2024-12-26 17:51:50|110635.2|110585.2|110640.2|110590.2|110644.8|110594.8|110635.2|110585.2|13
1735235520000|2024-12-26 17:52:00|110638.7|110588.7|110639.3|110589.3|110644.6|110594.6|110638.7|110588.7|22
1735235530000|2024-12-26 17:52:10|110643.2|110593.2|110640.8|110590.8|110644|110594|110636.7|110586.7|32
1735235540000|2024-12-26 17:52:20|110642.6|110592.6|110639.9|110589.9|110643.1|110593.1|110639.9|110589.9|4
1735235550000|2024-12-26 17:52:30|110642.3|110592.3|110653.8|110603.8|110657.9|110607.9|110640.6|110590.6|21
1735235560000|2024-12-26 17:52:40|110652.1|110602.1|110645.4|110595.4|110652.4|110602.4|110645.4|110595.4|28
1735235570000|2024-12-26 17:52:50|110647.1|110597.1|110639.9|110589.9|110647.1|110597.1|110638.5|110588.5|23
1735235580000|2024-12-26 17:53:00|110641.2|110591.2|110637.9|110587.9|110641.5|110591.5|110637.9|110587.9|8
1735235590000|2024-12-26 17:53:10|110638.9|110588.9|110632.2|110582.2|110640.9|110590.9|110629.3|110579.3|19
1735235600000|2024-12-26 17:53:20|110633.6|110583.6|110631.5|110581.5|110633.6|110583.6|110629.2|110579.2|10
1735235610000|2024-12-26 17:53:30|110633.8|110583.8|110632.6|110582.6|110633.8|110583.8|110628.9|110578.9|9
1735235620000|2024-12-26 17:53:40|110628.6|110578.6|110624.3|110574.3|110634.2|110584.2|110624.3|110574.3|13
1735235630000|2024-12-26 17:53:50|110624.9|110574.9|110611.1|110561.1|110626.4|110576.4|110611.1|110561.1|16
1735235640000|2024-12-26 17:54:00|110613.5|110563.5|110609.8|110559.8|110613.5|110563.5|110609.8|110559.8|3
1735235650000|2024-12-26 17:54:10|110608.8|110558.8|110610|110560|110611.9|110561.9|110608.8|110558.8|15
1735235660000|2024-12-26 17:54:20|110610.4|110560.4|110611.7|110561.7|110614.8|110564.8|110605.5|110555.5|15
1735235670000|2024-12-26 17:54:30|110608|110558|110610.5|110560.5|110611.5|110561.5|110606.9|110556.9|8
1735235680000|2024-12-26 17:54:40|110613.5|110563.5|110613.7|110563.7|110618|110568|110613.5|110563.5|10
1735235690000|2024-12-26 17:54:50|110615.1|110565.1|110615.1|110565.1|110615.8|110565.8|110613.1|110563.1|5
1735235700000|2024-12-26 17:55:00|110615.8|110565.8|110609.4|110559.4|110615.8|110565.8|110608.3|110558.3|10
1735235710000|2024-12-26 17:55:10|110607.1|110557.1|110609.5|110559.5|110613.4|110563.4|110604.9|110554.9|14
1735235720000|2024-12-26 17:55:20|110610.1|110560.1|110612.2|110562.2|110612.2|110562.2|110607.2|110557.2|6
1735235730000|2024-12-26 17:55:30|110611.3|110561.3|110611.5|110561.5|110612.2|110562.2|110611.3|110561.3|5
1735235740000|2024-12-26 17:55:40|110608.3|110558.3|110604.6|110554.6|110608.9|110558.9|110604.6|110554.6|9
1735235750000|2024-12-26 17:55:50|110605.6|110555.6|110592.4|110567.4|110611.3|110570.9|110590.1|110551.5|28
1735235760000|2024-12-26 17:56:00|110606.7|110556.7|110605.3|110555.3|110607.2|110557.2|110599.7|110549.7|19
1735235770000|2024-12-26 17:56:10|110606.2|110556.2|110613.8|110563.8|110613.8|110565.6|110590.6|110555.3|15
1735235780000|2024-12-26 17:56:20|110614.8|110564.8|110618.9|110568.9|110621.3|110571.3|110610.4|110560.4|19
1735235790000|2024-12-26 17:56:30|110616.4|110566.4|110610|110560|110616.4|110566.4|110607.6|110557.6|25
1735235800000|2024-12-26 17:56:40|110611.5|110561.5|110610.2|110560.2|110614|110564|110609.3|110559.3|16
1735235810000|2024-12-26 17:56:50|110609.7|110559.7|110608.9|110558.9|110612|110562|110607.4|110557.4|28
1735235820000|2024-12-26 17:57:00|110607.3|110557.3|110616.6|110566.6|110617|110567|110607.3|110557.3|25
1735235830000|2024-12-26 17:57:10|110614.7|110564.7|110615.1|110565.1|110618.1|110568.1|110613.7|110563.7|11
1735235840000|2024-12-26 17:57:20|110614.3|110564.3|110618.3|110568.3|110620.8|110570.8|110613.1|110563.1|27
1735235850000|2024-12-26 17:57:30|110620.1|110570.1|110619.1|110569.1|110620.2|110570.2|110615.8|110565.8|22
1735235860000|2024-12-26 17:57:40|110618|110568|110615.6|110565.6|110618|110568|110614.9|110564.9|6
1735235870000|2024-12-26 17:57:50|110614.3|110564.3|110607.9|110557.9|110614.3|110564.3|110604.3|110554.3|11
1735235880000|2024-12-26 17:58:00|110610.1|110560.1|110609.2|110559.2|110611.7|110561.7|110609.2|110559.2|11
1735235890000|2024-12-26 17:58:10|110610.8|110560.8|110611.8|110561.8|110612.4|110562.4|110610.1|110560.1|8
1735235900000|2024-12-26 17:58:20|110609.5|110559.5|110602.6|110552.6|110611.8|110564.1|110587.7|110551.7|22
1735235910000|2024-12-26 17:58:30|110604|110554|110599.7|110549.7|110604.3|110554.3|110598.6|110548.6|26
1735235920000|2024-12-26 17:58:40|110597.2|110547.2|110598.5|110548.5|110604|110564.8|110584.9|110547.2|23
1735235930000|2024-12-26 17:58:50|110598.4|110548.4|110598.4|110548.4|110598.4|110548.4|110598.4|110548.4|1
1735235940000|2024-12-26 17:59:00|110602.4|110552.4|110603.2|110553.2|110605.4|110555.4|110598.5|110548.5|19
1735235950000|2024-12-26 17:59:10|110603|110553|110601.9|110551.9|110604.5|110554.5|110599.7|110549.7|12
1735235960000|2024-12-26 17:59:20|110600.9|110550.9|110607.3|110557.3|110611.6|110561.6|110600.5|110550.5|14
1735235970000|2024-12-26 17:59:30|110606.7|110556.7|110606.6|110556.6|110608.3|110558.3|110606|110556|6
1735235980000|2024-12-26 17:59:40|110604.9|110554.9|110606.6|110556.6|110606.6|110556.6|110604.9|110554.9|2
1735235990000|2024-12-26 17:59:50|110607.6|110557.6|110607.3|110557.3|110607.6|110565.7|110590.7|110552|7
1735236000000|2024-12-26 18:00:00|110605.9|110555.9|110596.6|110546.6|110606.2|110565|110584|110545.3|19
1735236010000|2024-12-26 18:00:10|110600|110550|110601.2|110551.2|110601.2|110551.2|110599.4|110549.4|5
1735236020000|2024-12-26 18:00:20|110605.9|110555.9|110609.2|110559.2|110612.1|110562.1|110604.9|110554.9|30
1735236030000|2024-12-26 18:00:30|110614.3|110564.3|110611.2|110561.2|110616.5|110566.5|110610.5|110560.5|22
1735236040000|2024-12-26 18:00:40|110609.2|110559.2|110611.1|110561.1|110613.1|110572.7|110589.5|110552.4|22
1735236050000|2024-12-26 18:00:50|110612.1|110562.1|110611.2|110561.2|110616.6|110566.6|110609.7|110559.7|7
1735236060000|2024-12-26 18:01:00|110610.9|110560.9|110611.2|110561.2|110613.9|110563.9|110610.9|110560.9|5
1735236070000|2024-12-26 18:01:10|110597.1|110572.1|110597.6|110572.6|110599.6|110574.6|110594.1|110569.1|7
1735236080000|2024-12-26 18:01:20|110606.5|110556.5|110596.6|110571.6|110611.7|110574.1|110594.3|110556.5|13
1735236090000|2024-12-26 18:01:30|110597.7|110572.7|110604.7|110554.7|110606.5|110572.7|110595.2|110553|10
1735236100000|2024-12-26 18:01:40|110604.6|110554.6|110597.1|110547.1|110604.6|110554.6|110595.8|110545.8|11
1735236110000|2024-12-26 18:01:50|110597.2|110547.2|110597.5|110547.5|110599.9|110549.9|110595|110545|15
1735236120000|2024-12-26 18:02:00|110598.7|110548.7|110567.3|110517.3|110606.1|110556.1|110567.3|110517.3|39
1735236130000|2024-12-26 18:02:10|110567.1|110517.1|110538.7|110488.7|110569.9|110519.9|110533.2|110483.2|37
1735236140000|2024-12-26 18:02:20|110534.7|110484.7|110514.5|110464.5|110534.7|110484.7|110502.8|110452.8|42
1735236150000|2024-12-26 18:02:30|110514.7|110464.7|110480|110430|110515.5|110465.5|110477|110427|41
1735236160000|2024-12-26 18:02:40|110479.3|110429.3|110477.6|110427.6|110484.9|110434.9|110469.5|110419.5|53
1735236170000|2024-12-26 18:02:50|110480.3|110430.3|110477.4|110427.4|110487.3|110437.3|110471.8|110421.8|41
1735236180000|2024-12-26 18:03:00|110476|110426|110480.7|110430.7|110484.6|110434.6|110476|110426|37
1735236190000|2024-12-26 18:03:10|110480.1|110430.1|110473.6|110423.6|110480.1|110430.1|110470.9|110420.9|31
1735236200000|2024-12-26 18:03:20|110468.5|110418.5|110476.3|110426.3|110476.9|110426.9|110463.5|110413.5|25
1735236210000|2024-12-26 18:03:30|110479.6|110429.6|110467|110417|110479.6|110429.6|110464.1|110414.1|28
1735236220000|2024-12-26 18:03:40|110469.2|110419.2|110485.8|110435.8|110485.8|110435.8|110469.2|110419.2|28
1735236230000|2024-12-26 18:03:50|110481.9|110431.9|110481.6|110431.6|110484.6|110434.6|110473.9|110423.9|33
1735236240000|2024-12-26 18:04:00|110482.7|110432.7|110481.5|110431.5|110483.1|110433.1|110475|110425|16
1735236250000|2024-12-26 18:04:10|110481|110431|110479.5|110429.5|110481|110431|110468.6|110418.6|21
1735236260000|2024-12-26 18:04:20|110479.7|110429.7|110492.5|110442.5|110500.9|110450.9|110479.7|110429.7|32
1735236270000|2024-12-26 18:04:30|110489.4|110439.4|110480|110430|110489.5|110439.5|110479.3|110429.3|21
1735236280000|2024-12-26 18:04:40|110480.9|110430.9|110471.7|110421.7|110480.9|110430.9|110471.7|110421.7|14
1735236290000|2024-12-26 18:04:50|110471.6|110421.6|110474.1|110424.1|110475.9|110425.9|110469.7|110419.7|27
1735236300000|2024-12-26 18:05:00|110474.8|110424.8|110469.9|110419.9|110474.8|110424.8|110462.3|110412.3|28
1735236310000|2024-12-26 18:05:10|110470.1|110420.1|110470.2|110420.2|110474.4|110424.4|110468.9|110418.9|22
1735236320000|2024-12-26 18:05:20|110470.6|110420.6|110489.9|110439.9|110497.4|110447.4|110468.4|110418.4|40
1735236330000|2024-12-26 18:05:30|110490.8|110440.8|110493.6|110443.6|110499.4|110449.4|110490.2|110440.2|36
1735236340000|2024-12-26 18:05:40|110494.5|110444.5|110494.9|110444.9|110496.9|110446.9|110489.4|110439.4|34
1735236350000|2024-12-26 18:05:50|110489.3|110439.3|110471.2|110421.2|110489.3|110439.3|110468.7|110418.7|12
1735236360000|2024-12-26 18:06:00|110472.8|110422.8|110476.3|110426.3|110482.1|110432.1|110471.2|110421.2|17
1735236370000|2024-12-26 18:06:10|110477.2|110427.2|110470.9|110420.9|110485.9|110435.9|110470.9|110420.9|17
1735236380000|2024-12-26 18:06:20|110472.9|110422.9|110473.6|110423.6|110480.7|110430.7|110470.9|110420.9|19
1735236390000|2024-12-26 18:06:30|110471.3|110421.3|110480.4|110430.4|110480.9|110430.9|110471.3|110421.3|14
1735236400000|2024-12-26 18:06:40|110481.2|110431.2|110483.2|110433.2|110484.4|110434.4|110479.7|110429.7|8
1735236410000|2024-12-26 18:06:50|110481.9|110431.9|110478.2|110428.2|110481.9|110437.6|110462.6|110427.6|6
1735236420000|2024-12-26 18:07:00|110476.1|110426.1|110459.5|110409.5|110478.6|110428.6|110458.8|110408.8|10
1735236430000|2024-12-26 18:07:10|110461.5|110411.5|110463.5|110413.5|110468.2|110418.2|110459.1|110409.1|17
1735236440000|2024-12-26 18:07:20|110460.1|110410.1|110470.2|110420.2|110470.2|110430.4|110451.3|110410.1|5
1735236450000|2024-12-26 18:07:30|110472.9|110422.9|110477.5|110427.5|110477.5|110427.5|110470.2|110420.2|12
1735236460000|2024-12-26 18:07:40|110480.3|110430.3|110474.6|110424.6|110480.7|110430.7|110472.7|110422.7|24
1735236470000|2024-12-26 18:07:50|110471.6|110421.6|110455.6|110405.6|110473.1|110423.1|110453.9|110403.9|25
1735236480000|2024-12-26 18:08:00|110456.3|110406.3|110455.2|110405.2|110460.4|110410.4|110453.3|110403.3|18
1735236490000|2024-12-26 18:08:10|110458.1|110408.1|110459.8|110409.8|110462.8|110412.8|110455.3|110405.3|10
1735236500000|2024-12-26 18:08:20|110457.4|110407.4|110448|110398|110457.4|110407.4|110447.6|110397.6|12
1735236510000|2024-12-26 18:08:30|110447.9|110397.9|110443.8|110393.8|110452.6|110402.6|110442|110392|23
1735236520000|2024-12-26 18:08:40|110447|110397|110443.7|110393.7|110447|110397|110443.7|110393.7|2
1735236530000|2024-12-26 18:08:50|110443.6|110393.6|110456.2|110406.2|110458.3|110408.3|110443.3|110393.3|23
1735236540000|2024-12-26 18:09:00|110459.1|110409.1|110459.9|110409.9|110462.2|110412.2|110453.7|110403.7|13
1735236550000|2024-12-26 18:09:10|110459.2|110409.2|110453|110403|110459.2|110409.2|110453|110403|15
1735236560000|2024-12-26 18:09:20|110454|110404|110444.4|110394.4|110454|110404|110442.7|110392.7|22
1735236570000|2024-12-26 18:09:30|110444.5|110394.5|110455.2|110405.2|110455.2|110405.2|110442.7|110392.7|34
1735236580000|2024-12-26 18:09:40|110453.2|110403.2|110454.4|110404.4|110454.8|110404.8|110447.5|110397.5|28
1735236590000|2024-12-26 18:09:50|110453.4|110403.4|110454.2|110404.2|110457.5|110407.5|110449.4|110399.4|32
1735236600000|2024-12-26 18:10:00|110453.8|110403.8|110462.5|110412.5|110462.6|110412.6|110453.8|110403.8|17
1735236610000|2024-12-26 18:10:10|110459.3|110409.3|110459.3|110409.3|110460.5|110410.5|110457.2|110407.2|13
1735236620000|2024-12-26 18:10:20|110458.2|110408.2|110456.1|110406.1|110459.3|110409.3|110453.4|110403.4|16
1735236630000|2024-12-26 18:10:30|110459.5|110409.5|110453.6|110403.6|110459.5|110409.5|110452.2|110402.2|23
1735236640000|2024-12-26 18:10:40|110454.6|110404.6|110467.6|110417.6|110471.1|110421.1|110454.6|110404.6|33
1735236650000|2024-12-26 18:10:50|110465.2|110415.2|110468.8|110418.8|110471.1|110421.1|110465.2|110415.2|21
1735236660000|2024-12-26 18:11:00|110467.6|110417.6|110468.9|110418.9|110471.4|110421.4|110461.9|110411.9|15
1735236670000|2024-12-26 18:11:10|110469.4|110419.4|110469.7|110419.7|110469.7|110419.7|110469.4|110419.4|2
1735236680000|2024-12-26 18:11:20|110469.3|110419.3|110475.1|110425.1|110485.1|110435.1|110469.3|110419.3|17
1735236690000|2024-12-26 18:11:30|110476|110426|110478.3|110428.3|110478.8|110428.8|110475.1|110425.1|10
1735236700000|2024-12-26 18:11:40|110478.2|110428.2|110474.8|110424.8|110478.2|110428.2|110474.1|110424.1|17
1735236710000|2024-12-26 18:11:50|110475.7|110425.7|110474.6|110424.6|110478.1|110428.1|110474.4|110424.4|27
1735236720000|2024-12-26 18:12:00|110473.9|110423.9|110466.7|110416.7|110474.8|110424.8|110465.2|110415.2|10
1735236730000|2024-12-26 18:12:10|110467.8|110417.8|110466.3|110416.3|110467.8|110417.8|110464.9|110414.9|7
1735236740000|2024-12-26 18:12:20|110463.5|110413.5|110463.5|110413.5|110463.6|110413.6|110456.8|110406.8|11
1735236750000|2024-12-26 18:12:30|110463.3|110413.3|110463.7|110413.7|110463.7|110413.7|110463.3|110413.3|2
1735236760000|2024-12-26 18:12:40|110463.4|110413.4|110463.4|110413.4|110463.4|110413.4|110463.4|110413.4|1
1735236770000|2024-12-26 18:12:50|110463.5|110413.5|110461.9|110411.9|110463.5|110413.5|110461.9|110411.9|2
1735236780000|2024-12-26 18:13:00|110460.5|110410.5|110463.6|110413.6|110470.2|110430.5|110452.7|110406.8|12
1735236800000|2024-12-26 18:13:20|110462.6|110412.6|110470.1|110420.1|110471.9|110421.9|110462.6|110412.6|18
1735236810000|2024-12-26 18:13:30|110469.2|110419.2|110472|110422|110474.1|110424.1|110469.2|110419.2|16
1735236820000|2024-12-26 18:13:40|110471.9|110421.9|110474.1|110424.1|110474.1|110424.1|110471.7|110421.7|5
1735236830000|2024-12-26 18:13:50|110471.7|110421.7|110473|110423|110474.4|110424.4|110465.4|110415.4|14
1735236840000|2024-12-26 18:14:00|110476.3|110426.3|110456.2|110406.2|110476.3|110426.3|110456.2|110406.2|20
1735236850000|2024-12-26 18:14:10|110455.2|110405.2|110460.5|110410.5|110460.8|110410.8|110455.2|110405.2|6
1735236860000|2024-12-26 18:14:20|110459.3|110409.3|110458.4|110408.4|110461.7|110411.7|110454.2|110404.2|7
1735236870000|2024-12-26 18:14:30|110461.6|110411.6|110460.2|110410.2|110462.9|110412.9|110457.8|110407.8|8
1735236880000|2024-12-26 18:14:40|110457.5|110407.5|110480.4|110430.4|110482.4|110432.4|110457.5|110407.5|42
1735236890000|2024-12-26 18:14:50|110477.3|110427.3|110470.5|110420.5|110477.7|110427.7|110467.2|110417.2|42
1735236900000|2024-12-26 18:15:00|110471.1|110421.1|110480.7|110430.7|110481.1|110431.1|110465.5|110415.5|37
1735236910000|2024-12-26 18:15:10|110481.7|110431.7|110465|110415|110485|110435|110464.8|110414.8|25
1735236920000|2024-12-26 18:15:20|110465.5|110415.5|110461|110411|110466.8|110416.8|110460.5|110410.5|10
1735236930000|2024-12-26 18:15:30|110460.8|110410.8|110460.8|110410.8|110460.8|110410.8|110457.6|110407.6|5
1735236940000|2024-12-26 18:15:40|110460.9|110410.9|110460.9|110410.9|110460.9|110410.9|110457.7|110407.7|3
1735236950000|2024-12-26 18:15:50|110460.8|110410.8|110460.6|110410.6|110460.8|110410.8|110460.6|110410.6|2
1735236960000|2024-12-26 18:16:00|110460.5|110410.5|110456.4|110406.4|110463.1|110413.9|110438.9|110406.3|9
1735236970000|2024-12-26 18:16:10|110453.2|110403.2|110455.8|110405.8|110455.8|110405.8|110453.2|110403.2|2
1735236980000|2024-12-26 18:16:20|110455.7|110405.7|110461|110411|110461|110411|110455.7|110405.7|8
1735236990000|2024-12-26 18:16:30|110460.5|110410.5|110459.9|110409.9|110461.4|110411.4|110459.9|110409.9|9
1735237000000|2024-12-26 18:16:40|110460.5|110410.5|110460.2|110410.2|110460.7|110410.7|110460|110410|4
1735237010000|2024-12-26 18:16:50|110464.1|110414.1|110461.2|110411.2|110464.1|110426.6|110451.6|110404.7|15
1735237020000|2024-12-26 18:17:00|110460.4|110410.4|110444.4|110419.4|110462.2|110419.4|110441.5|110409.2|14
1735237030000|2024-12-26 18:17:10|110442.9|110417.9|110457.8|110407.8|110457.8|110419.4|110442.9|110402|19
1735237040000|2024-12-26 18:17:20|110453.8|110403.8|110461.6|110411.6|110464.6|110419.6|110444.6|110403.8|22
1735237050000|2024-12-26 18:17:30|110462.9|110412.9|110454|110404|110463.1|110413.1|110451.4|110401.4|19
1735237060000|2024-12-26 18:17:40|110454.2|110404.2|110452.6|110402.6|110455.2|110405.2|110450.2|110400.2|15
1735237070000|2024-12-26 18:17:50|110449.7|110399.7|110454.5|110404.5|110459|110409|110449.7|110399.7|12
1735237080000|2024-12-26 18:18:00|110453.2|110403.2|110447.9|110397.9|110453.2|110403.2|110443.4|110393.4|21
1735237090000|2024-12-26 18:18:10|110448.2|110398.2|110447.7|110397.7|110448.2|110398.2|110447.7|110397.7|2
1735237100000|2024-12-26 18:18:20|110451|110401|110450.4|110400.4|110456.3|110406.3|110450|110400|37
1735237110000|2024-12-26 18:18:30|110449.9|110399.9|110451.2|110401.2|110455|110405|110449.2|110399.2|4
1735237120000|2024-12-26 18:18:40|110451.9|110401.9|110448.5|110398.5|110453.1|110403.1|110444.7|110394.7|20
1735237130000|2024-12-26 18:18:50|110448|110398|110453.7|110403.7|110454.8|110404.8|110444.5|110394.5|22
1735237140000|2024-12-26 18:19:00|110452.7|110402.7|110449.9|110399.9|110458|110408|110449.9|110399.9|24
1735237150000|2024-12-26 18:19:10|110446.5|110396.5|110462.3|110412.3|110462.3|110412.3|110446.5|110396.5|9
1735237160000|2024-12-26 18:19:20|110456.8|110406.8|110456.4|110406.4|110462.4|110412.4|110455.4|110405.4|20
1735237170000|2024-12-26 18:19:30|110456|110406|110451.1|110401.1|110459.8|110409.8|110451.1|110401.1|16
1735237180000|2024-12-26 18:19:40|110453.2|110403.2|110453.8|110403.8|110455.5|110405.5|110453|110403|18
1735237190000|2024-12-26 18:19:50|110453.6|110403.6|110453.8|110403.8|110455|110405|110452.1|110402.1|13
1735237200000|2024-12-26 18:20:00|110452.8|110402.8|110452.9|110402.9|110457.3|110407.3|110451.5|110401.5|24
1735237210000|2024-12-26 18:20:10|110453.8|110403.8|110454.8|110404.8|110459.7|110409.7|110453.8|110403.8|18
1735237220000|2024-12-26 18:20:20|110456.3|110406.3|110460.1|110410.1|110462.8|110412.8|110453.8|110403.8|20
1735237230000|2024-12-26 18:20:30|110461.7|110411.7|110458.7|110408.7|110461.7|110411.7|110458.5|110408.5|3
1735237240000|2024-12-26 18:20:40|110457.5|110407.5|110457.5|110407.5|110461.4|110415.7|110437|110399.5|19
1735237250000|2024-12-26 18:20:50|110458.9|110408.9|110450.8|110400.8|110458.9|110415.7|110437.5|110400.1|19
1735237260000|2024-12-26 18:21:00|110452.1|110402.1|110449.6|110399.6|110453.4|110403.4|110449.6|110399.6|7
1735237270000|2024-12-26 18:21:10|110451.3|110401.3|110457.4|110407.4|110458.5|110416.5|110438.1|110401.3|16
1735237280000|2024-12-26 18:21:20|110454.4|110404.4|110455.7|110405.7|110457.8|110407.8|110454.4|110404.4|4
1735237290000|2024-12-26 18:21:30|110456.7|110406.7|110459.3|110409.3|110459.9|110409.9|110455.1|110405.1|11
1735237300000|2024-12-26 18:21:40|110460.9|110410.9|110454|110404|110471.8|110424.4|110446.4|110401.8|29
1735237310000|2024-12-26 18:21:50|110457.1|110407.1|110457|110407|110457.1|110407.1|110452.2|110402.2|8
1735237320000|2024-12-26 18:22:00|110453.7|110403.7|110451.2|110401.2|110457.6|110407.6|110451.2|110401.2|10
1735237330000|2024-12-26 18:22:10|110451.7|110401.7|110448.9|110398.9|110453.7|110403.7|110448.9|110398.9|9
1735237340000|2024-12-26 18:22:20|110449.2|110399.2|110449.6|110399.6|110449.6|110399.6|110447.8|110397.8|8
1735237350000|2024-12-26 18:22:30|110452.8|110402.8|110457.1|110407.1|110459.6|110409.6|110452.8|110402.8|15
1735237360000|2024-12-26 18:22:40|110459.6|110409.6|110453.9|110403.9|110459.8|110409.8|110451.7|110401.7|15
1735237370000|2024-12-26 18:22:50|110457.1|110407.1|110453.9|110403.9|110457.1|110407.1|110453.4|110403.4|7
1735237380000|2024-12-26 18:23:00|110455.9|110405.9|110455.9|110405.9|110455.9|110405.9|110452|110402|8
1735237390000|2024-12-26 18:23:10|110453|110403|110449|110399|110454.9|110404.9|110446.5|110396.5|19
1735237400000|2024-12-26 18:23:20|110451|110401|110456.8|110406.8|110458.2|110408.2|110448|110398|15
1735237410000|2024-12-26 18:23:30|110458.7|110408.7|110450.9|110400.9|110458.7|110416|110441|110400.9|15
1735237420000|2024-12-26 18:23:40|110451.9|110401.9|110442.8|110417.8|110464.4|110421.4|110438|110400.2|20
1735237430000|2024-12-26 18:23:50|110446.4|110421.4|110444.2|110419.2|110446.9|110421.9|110442.2|110417.2|4
1735237440000|2024-12-26 18:24:00|110447.8|110422.8|110458.7|110408.7|110461|110422.8|110447.8|110408.7|5
1735237450000|2024-12-26 18:24:10|110443.7|110418.7|110436.9|110411.9|110460.3|110418.9|110436.9|110407.1|12
1735237460000|2024-12-26 18:24:20|110437.9|110412.9|110441.5|110416.5|110443.1|110418.1|110437.4|110412.4|7
1735237470000|2024-12-26 18:24:30|110440.5|110415.5|110454|110404|110454|110418.3|110439.5|110397.6|21
1735237480000|2024-12-26 18:24:40|110453.5|110403.5|110452.1|110402.1|110458.4|110408.4|110449.7|110399.7|17
1735237490000|2024-12-26 18:24:50|110451.3|110401.3|110451.4|110401.4|110454.8|110412.4|110437.4|110401.3|12
1735237500000|2024-12-26 18:25:00|110452.8|110402.8|110444.2|110394.2|110456.1|110406.1|110443.5|110393.5|17
1735237510000|2024-12-26 18:25:10|110444.5|110394.5|110444.3|110394.3|110444.5|110394.5|110444|110394|3
1735237520000|2024-12-26 18:25:20|110441.2|110391.2|110440.9|110390.9|110447|110397|110433.1|110383.1|11
1735237530000|2024-12-26 18:25:30|110437.9|110387.9|110437.9|110387.9|110444|110394|110436.9|110386.9|16
1735237540000|2024-12-26 18:25:40|110440.8|110390.8|110445.9|110395.9|110446.2|110396.2|110440.6|110390.6|10
1735237550000|2024-12-26 18:25:50|110446.2|110396.2|110450|110400|110455.8|110405.8|110446.2|110396.2|25
1735237560000|2024-12-26 18:26:00|110451.9|110401.9|110452.8|110402.8|110452.8|110402.8|110445.9|110395.9|34
1735237570000|2024-12-26 18:26:10|110451.1|110401.1|110448.1|110398.1|110452.6|110402.6|110447|110397|24
1735237580000|2024-12-26 18:26:20|110448.9|110398.9|110448.4|110398.4|110448.9|110398.9|110443.2|110393.2|17
1735237590000|2024-12-26 18:26:30|110447.6|110397.6|110441.2|110391.2|110448.4|110398.4|110439.5|110389.5|13
1735237600000|2024-12-26 18:26:40|110441.5|110391.5|110441.4|110391.4|110441.9|110391.9|110438.4|110388.4|7
1735237610000|2024-12-26 18:26:50|110441.1|110391.1|110441.8|110391.8|110442.4|110392.4|110441.1|110391.1|9
1735237620000|2024-12-26 18:27:00|110444|110394|110444.4|110394.4|110446.1|110396.1|110442.4|110392.4|7
1735237630000|2024-12-26 18:27:10|110446.1|110396.1|110436|110386|110451.2|110401.2|110435.4|110385.4|13
1735237640000|2024-12-26 18:27:20|110436.4|110386.4|110436.7|110386.7|110439.9|110389.9|110433.7|110383.7|17
1735237650000|2024-12-26 18:27:30|110436.2|110386.2|110436.4|110386.4|110438.9|110388.9|110435.4|110385.4|5
1735237660000|2024-12-26 18:27:40|110435.1|110385.1|110436.8|110386.8|110438.8|110388.8|110434.9|110384.9|16
1735237670000|2024-12-26 18:27:50|110440.4|110390.4|110440.2|110390.2|110440.4|110390.4|110440.2|110390.2|2
1735237680000|2024-12-26 18:28:00|110440.9|110390.9|110437.2|110387.2|110442.3|110392.3|110437.2|110387.2|24
1735237690000|2024-12-26 18:28:10|110440.6|110390.6|110436.6|110386.6|110440.8|110390.8|110434.3|110384.3|10
1735237700000|2024-12-26 18:28:20|110433.4|110383.4|110437.2|110387.2|110437.9|110387.9|110432.6|110382.6|15
1735237710000|2024-12-26 18:28:30|110437.5|110387.5|110437.9|110387.9|110439.9|110389.9|110435.8|110385.8|13
1735237720000|2024-12-26 18:28:40|110437.4|110387.4|110435.1|110385.1|110441.2|110391.2|110434.8|110384.8|10
1735237730000|2024-12-26 18:28:50|110434.1|110384.1|110439.4|110389.4|110443.4|110393.4|110431.9|110381.9|15
1735237740000|2024-12-26 18:29:00|110439.9|110389.9|110444.8|110394.8|110446.5|110396.5|110438.2|110388.2|19
1735237750000|2024-12-26 18:29:10|110443.3|110393.3|110442.8|110392.8|110443.3|110393.3|110442.8|110392.8|2
1735237760000|2024-12-26 18:29:20|110443.5|110393.5|110439.8|110389.8|110443.5|110393.5|110439.8|110389.8|3
1735237770000|2024-12-26 18:29:30|110443.5|110393.5|110444.8|110394.8|110448.7|110398.7|110439.9|110389.9|17
1735237780000|2024-12-26 18:29:40|110446.2|110396.2|110447|110397|110453.6|110403.6|110446.2|110396.2|22
1735237790000|2024-12-26 18:29:50|110445.7|110395.7|110440.1|110390.1|110447.2|110397.2|110440|110390|15
1735237800000|2024-12-26 18:30:00|110439.6|110389.6|110444.5|110394.5|110446.9|110396.9|110437.6|110387.6|11
1735237810000|2024-12-26 18:30:10|110443.8|110393.8|110437.7|110387.7|110444.4|110394.4|110437.7|110387.7|9
1735237820000|2024-12-26 18:30:20|110440.9|110390.9|110446.3|110396.3|110450.2|110400.2|110440.9|110390.9|29
1735237830000|2024-12-26 18:30:30|110447|110397|110443.3|110393.3|110447|110397|110442.8|110392.8|11
1735237840000|2024-12-26 18:30:40|110443.5|110393.5|110439|110389|110445.2|110395.2|110438.7|110388.7|10
1735237850000|2024-12-26 18:30:50|110438.1|110388.1|110442.4|110392.4|110446.1|110396.1|110436.4|110386.4|9
1735237860000|2024-12-26 18:31:00|110441|110391|110439|110389|110443.5|110393.5|110437.5|110387.5|11
1735237870000|2024-12-26 18:31:10|110442.2|110392.2|110446.2|110396.2|110447.5|110397.5|110442.2|110392.2|12
1735237880000|2024-12-26 18:31:20|110446.3|110396.3|110447.3|110397.3|110447.3|110397.3|110445|110395|5
1735237890000|2024-12-26 18:31:30|110446.2|110396.2|110444.9|110394.9|110446.2|110396.2|110438.4|110388.4|6
1735237900000|2024-12-26 18:31:40|110445.3|110395.3|110448.4|110398.4|110450.7|110400.7|110445.3|110395.3|9
1735237910000|2024-12-26 18:31:50|110448.7|110398.7|110448.1|110398.1|110448.7|110398.7|110444.8|110394.8|5
1735237920000|2024-12-26 18:32:00|110450.2|110400.2|110448.2|110398.2|110450.2|110400.2|110448.2|110398.2|2
1735237930000|2024-12-26 18:32:10|110449.1|110399.1|110451.7|110401.7|110454.2|110404.2|110449.1|110399.1|14
1735237940000|2024-12-26 18:32:20|110453.9|110403.9|110452.7|110402.7|110453.9|110403.9|110451.9|110401.9|5
1735237950000|2024-12-26 18:32:30|110451.4|110401.4|110444.9|110394.9|110454.6|110404.6|110443.4|110393.4|18
1735237960000|2024-12-26 18:32:40|110441.8|110391.8|110454.8|110404.8|110455.8|110405.8|110441.4|110391.4|10
1735237970000|2024-12-26 18:32:50|110450.5|110400.5|110444.1|110394.1|110453.2|110403.2|110442.2|110392.2|19
1735237980000|2024-12-26 18:33:00|110440.8|110390.8|110443|110393|110443.6|110393.6|110437.9|110387.9|15
1735237990000|2024-12-26 18:33:10|110443.5|110393.5|110445.6|110395.6|110446.1|110396.1|110439.1|110389.1|7
1735238010000|2024-12-26 18:33:30|110448.7|110398.7|110450|110400|110450.3|110400.3|110448|110398|9
1735238020000|2024-12-26 18:33:40|110450.2|110400.2|110445.2|110395.2|110450.2|110400.2|110445.2|110395.2|10
1735238030000|2024-12-26 18:33:50|110445.5|110395.5|110445.2|110395.2|110447.1|110397.1|110444.9|110394.9|7
1735238040000|2024-12-26 18:34:00|110447.1|110397.1|110445.9|110395.9|110447.1|110397.1|110445.2|110395.2|6
1735238050000|2024-12-26 18:34:10|110445.8|110395.8|110444.3|110394.3|110452.1|110402.1|110443|110393|9
1735238060000|2024-12-26 18:34:20|110444.7|110394.7|110437|110387|110444.7|110394.7|110435.9|110385.9|13
1735238070000|2024-12-26 18:34:30|110438.8|110388.8|110434.7|110384.7|110441.2|110391.2|110432.2|110382.2|17
1735238080000|2024-12-26 18:34:40|110437.1|110387.1|110436.3|110386.3|110439.9|110389.9|110436.3|110386.3|3
1735238090000|2024-12-26 18:34:50|110438.9|110388.9|110442.3|110392.3|110446.4|110396.4|110438.9|110388.9|4
1735238100000|2024-12-26 18:35:00|110441.1|110391.1|110437.7|110387.7|110443|110393|110437.7|110387.7|14
1735238110000|2024-12-26 18:35:10|110439.1|110389.1|110441.7|110391.7|110442.4|110392.4|110439.1|110389.1|9
1735238120000|2024-12-26 18:35:20|110438.7|110388.7|110435.4|110385.4|110439|110389|110435.3|110385.3|6
1735238130000|2024-12-26 18:35:30|110436.2|110386.2|110436.2|110386.2|110436.2|110386.2|110436.2|110386.2|1
1735238140000|2024-12-26 18:35:40|110435.7|110385.7|110436.7|110386.7|110442|110392|110433.9|110383.9|16
1735238150000|2024-12-26 18:35:50|110437|110387|110441.8|110391.8|110441.8|110391.8|110435.9|110385.9|10
1735238160000|2024-12-26 18:36:00|110445.2|110395.2|110445.2|110395.2|110445.2|110395.2|110445.2|110395.2|1
1735238170000|2024-12-26 18:36:10|110444.7|110394.7|110438|110388|110444.7|110394.7|110437.9|110387.9|12
1735238180000|2024-12-26 18:36:20|110436|110386|110436.5|110386.5|110436.5|110399.1|110421.5|110384.4|7
1735238190000|2024-12-26 18:36:30|110434.9|110384.9|110437.6|110387.6|110440|110390|110431.2|110381.2|28
1735238200000|2024-12-26 18:36:40|110435.2|110385.2|110437.6|110387.6|110438.8|110388.8|110432.3|110382.3|20
1735238220000|2024-12-26 18:37:00|110438.1|110388.1|110444.4|110394.4|110449|110399|110437.9|110387.9|22
1735238230000|2024-12-26 18:37:10|110446.8|110396.8|110438.9|110388.9|110454.9|110404.9|110437.6|110387.6|22
1735238240000|2024-12-26 18:37:20|110439|110389|110447.4|110397.4|110448.3|110398.3|110435.2|110385.2|13
1735238250000|2024-12-26 18:37:30|110447.9|110397.9|110442.9|110392.9|110450.9|110400.9|110442.2|110392.2|27
1735238260000|2024-12-26 18:37:40|110439.7|110389.7|110440.9|110390.9|110446.6|110396.6|110439.7|110389.7|22
1735238270000|2024-12-26 18:37:50|110440.4|110390.4|110440.4|110390.4|110440.4|110390.4|110440.4|110390.4|1
1735238280000|2024-12-26 18:38:00|110442.6|110392.6|110441.8|110391.8|110443.7|110393.7|110438.8|110388.8|19
1735238290000|2024-12-26 18:38:10|110440.5|110390.5|110448.4|110398.4|110451.7|110401.7|110439|110389|29
1735238300000|2024-12-26 18:38:20|110451.5|110401.5|110440.8|110390.8|110451.5|110401.5|110437.7|110387.7|32
1735238310000|2024-12-26 18:38:30|110442.4|110392.4|110446.7|110396.7|110447.6|110397.6|110440.7|110390.7|18
1735238320000|2024-12-26 18:38:40|110443.7|110393.7|110441.5|110391.5|110444.7|110394.7|110441.5|110391.5|11
1735238330000|2024-12-26 18:38:50|110441.9|110391.9|110444.9|110394.9|110446.2|110396.2|110437.5|110387.5|20
1735238340000|2024-12-26 18:39:00|110446.2|110396.2|110445.6|110395.6|110446.8|110396.8|110444.8|110394.8|19
1735238350000|2024-12-26 18:39:10|110445.1|110395.1|110444.9|110394.9|110445.1|110395.1|110444.6|110394.6|3
1735238360000|2024-12-26 18:39:20|110444.4|110394.4|110444.4|110394.4|110451.4|110401.4|110444.4|110394.4|15
1735238370000|2024-12-26 18:39:30|110445.3|110395.3|110444.5|110394.5|110445.3|110395.3|110442.9|110392.9|11
1735238380000|2024-12-26 18:39:40|110445.3|110395.3|110444.5|110394.5|110445.3|110395.3|110444.5|110394.5|8
1735238390000|2024-12-26 18:39:50|110445.1|110395.1|110444.6|110394.6|110445.4|110401.1|110426.1|110393.9|13
1735238400000|2024-12-26 18:40:00|110443.3|110393.3|110443.9|110393.9|110453.8|110403.8|110440.2|110390.2|33
1735238410000|2024-12-26 18:40:10|110447.5|110397.5|110446.4|110396.4|110454.3|110404.3|110442.6|110392.6|28
1735238420000|2024-12-26 18:40:20|110447.6|110397.6|110449.7|110399.7|110451.3|110401.3|110443.1|110393.1|29
1735238430000|2024-12-26 18:40:30|110451.3|110401.3|110450.7|110400.7|110452.2|110402.2|110447.5|110397.5|18
1735238440000|2024-12-26 18:40:40|110449|110399|110441.5|110391.5|110450.7|110400.7|110439|110389|19
1735238450000|2024-12-26 18:40:50|110439.3|110389.3|110441.4|110391.4|110448.6|110398.6|110439.3|110389.3|28
1735238460000|2024-12-26 18:41:00|110447.4|110397.4|110447.5|110397.5|110449.2|110399.2|110440.8|110390.8|18
1735238470000|2024-12-26 18:41:10|110443.4|110393.4|110444.1|110394.1|110448.4|110398.4|110440.9|110390.9|10
1735238480000|2024-12-26 18:41:20|110445.2|110395.2|110443.6|110393.6|110445.2|110395.2|110440.4|110390.4|11
1735238490000|2024-12-26 18:41:30|110447.4|110397.4|110444.1|110394.1|110448.4|110398.4|110441.2|110391.2|20
1735238500000|2024-12-26 18:41:40|110445|110395|110441.2|110391.2|110445.4|110395.4|110440.7|110390.7|14
1735238510000|2024-12-26 18:41:50|110443.9|110393.9|110444.1|110394.1|110445.5|110395.5|110441.4|110391.4|14
1735238520000|2024-12-26 18:42:00|110445.9|110395.9|110444.9|110394.9|110447.4|110397.4|110439.1|110389.1|12
1735238530000|2024-12-26 18:42:10|110446|110396|110446.4|110396.4|110451.8|110401.8|110441.7|110391.7|18
1735238540000|2024-12-26 18:42:20|110452.1|110402.1|110447.1|110397.1|110452.1|110402.1|110446.4|110396.4|6
1735238550000|2024-12-26 18:42:30|110444.8|110394.8|110459.7|110409.7|110462.6|110412.6|110444.8|110394.8|15
1735238560000|2024-12-26 18:42:40|110464.9|110414.9|110461.1|110411.1|110464.9|110414.9|110460.7|110410.7|10
1735238570000|2024-12-26 18:42:50|110458.1|110408.1|110455.8|110405.8|110464.8|110414.8|110451.1|110401.1|21
1735238580000|2024-12-26 18:43:00|110459.5|110409.5|110455.6|110405.6|110459.5|110409.5|110454|110404|16
1735238590000|2024-12-26 18:43:10|110456.8|110406.8|110457.9|110407.9|110463.2|110413.2|110456.2|110406.2|15
1735238600000|2024-12-26 18:43:20|110456.5|110406.5|110457.3|110407.3|110462.7|110412.7|110453.7|110403.7|9
1735238610000|2024-12-26 18:43:30|110456.5|110406.5|110454.2|110404.2|110457|110407|110449.5|110399.5|14
1735238620000|2024-12-26 18:43:40|110453.5|110403.5|110451.9|110401.9|110461.6|110411.6|110446.4|110396.4|12
1735238630000|2024-12-26 18:43:50|110446.3|110396.3|110457.5|110407.5|110462|110412|110445.5|110395.5|26
1735238640000|2024-12-26 18:44:00|110462.2|110412.2|110465.4|110415.4|110466.4|110416.4|110456.9|110406.9|26
1735238650000|2024-12-26 18:44:10|110462.8|110412.8|110463.8|110413.8|110465.2|110415.2|110461.2|110411.2|19
1735238660000|2024-12-26 18:44:20|110465.3|110415.3|110465.1|110415.1|110467.9|110417.9|110462.4|110412.4|21
1735238670000|2024-12-26 18:44:30|110462.5|110412.5|110460.5|110410.5|110467.7|110417.7|110451.6|110401.6|20
1735238680000|2024-12-26 18:44:40|110462.8|110412.8|110461.8|110411.8|110466|110416|110460|110410|18
1735238690000|2024-12-26 18:44:50|110458.3|110408.3|110460.1|110410.1|110460.5|110410.5|110455.1|110405.1|7
1735238700000|2024-12-26 18:45:00|110457.9|110407.9|110457.2|110407.2|110460.4|110410.4|110457.2|110407.2|6
1735238710000|2024-12-26 18:45:10|110460.7|110410.7|110457.9|110407.9|110460.7|110410.7|110455.7|110405.7|9
1735238720000|2024-12-26 18:45:20|110461.1|110411.1|110460.9|110410.9|110466|110416|110444.5|110394.5|16
1735238730000|2024-12-26 18:45:30|110460.6|110410.6|110462.1|110412.1|110462.6|110412.6|110458.5|110408.5|11
1735238740000|2024-12-26 18:45:40|110463.5|110413.5|110456.5|110406.5|110463.5|110413.5|110447.9|110397.9|16
1735238750000|2024-12-26 18:45:50|110459.8|110409.8|110450.6|110400.6|110460.3|110410.3|110450.6|110400.6|16
1735238760000|2024-12-26 18:46:00|110456.6|110406.6|110459.1|110409.1|110459.1|110409.1|110446.5|110396.5|35
1735238770000|2024-12-26 18:46:10|110453.7|110403.7|110457.4|110407.4|110459.4|110409.4|110449.8|110399.8|19
1735238780000|2024-12-26 18:46:20|110451.4|110401.4|110454.2|110404.2|110457|110407|110449.7|110399.7|8
1735238790000|2024-12-26 18:46:30|110454.7|110404.7|110457.1|110407.1|110463.3|110413.3|110454.7|110404.7|21
1735238800000|2024-12-26 18:46:40|110461.5|110411.5|110444.8|110394.8|110462.8|110412.8|110439.5|110389.5|24
1735238810000|2024-12-26 18:46:50|110446.2|110396.2|110435.8|110385.8|110446.2|110396.2|110435.8|110385.8|21
1735238820000|2024-12-26 18:47:00|110438.7|110388.7|110447.5|110397.5|110450.8|110400.8|110436|110386|31
1735238830000|2024-12-26 18:47:10|110447.8|110397.8|110446.9|110396.9|110447.8|110397.8|110445.6|110395.6|7
1735238840000|2024-12-26 18:47:20|110443.9|110393.9|110457.1|110407.1|110461.1|110411.1|110434.5|110393.9|46
1735238850000|2024-12-26 18:47:30|110451.5|110401.5|110455|110405|110462.5|110412.5|110451.2|110401.2|63
1735238860000|2024-12-26 18:47:40|110459.4|110409.4|110457.8|110407.8|110463.9|110413.9|110455.6|110405.6|45
1735238870000|2024-12-26 18:47:50|110452.5|110402.5|110452.8|110402.8|110458.4|110408.4|110452.5|110402.5|15
1735238880000|2024-12-26 18:48:00|110459.1|110409.1|110459.2|110409.2|110460.4|110410.4|110452.6|110402.6|15
1735238890000|2024-12-26 18:48:10|110457.2|110407.2|110460.7|110410.7|110462.2|110412.2|110457.2|110407.2|12
1735238900000|2024-12-26 18:48:20|110462.1|110412.1|110464.3|110414.3|110467.8|110417.8|110462.1|110412.1|11
1735238910000|2024-12-26 18:48:30|110465.9|110415.9|110461.6|110411.6|110465.9|110415.9|110457.7|110407.7|13
1735238920000|2024-12-26 18:48:40|110459.6|110409.6|110458|110408|110462.4|110412.4|110452.5|110402.5|35
1735238930000|2024-12-26 18:48:50|110454.8|110404.8|110457.9|110407.9|110462.8|110412.8|110453.5|110403.5|31
1735238940000|2024-12-26 18:49:00|110456.9|110406.9|110455|110405|110460.3|110416.9|110440.4|110402|38
1735238950000|2024-12-26 18:49:10|110453.4|110403.4|110449|110399|110455.3|110417|110435.6|110399|28
1735238960000|2024-12-26 18:49:20|110450|110400|110435.9|110410.9|110453.8|110413.3|110431.6|110395.2|44
1735238970000|2024-12-26 18:49:30|110438.4|110413.4|110436.1|110411.1|110451.2|110413.4|110433.2|110396|31
1735238980000|2024-12-26 18:49:40|110437.4|110412.4|110437.5|110412.5|110449.8|110414.1|110433.7|110399.8|38
1735238990000|2024-12-26 18:49:50|110435|110410|110427.2|110402.2|110445.5|110412.9|110426.7|110392.6|36
1735239000000|2024-12-26 18:50:00|110428.4|110403.4|110440.9|110390.9|110444.5|110404.4|110428.1|110385.5|44
1735239010000|2024-12-26 18:50:10|110441.2|110391.2|110440.3|110390.3|110443.3|110393.3|110437.4|110387.4|23
1735239020000|2024-12-26 18:50:20|110439.9|110389.9|110438|110388|110440.3|110390.3|110437|110387|21
1735239030000|2024-12-26 18:50:30|110438.9|110388.9|110439.9|110389.9|110439.9|110389.9|110437.7|110387.7|28
1735239040000|2024-12-26 18:50:40|110437.7|110387.7|110447.5|110397.5|110449.7|110399.7|110435|110385|35
1735239050000|2024-12-26 18:50:50|110443.4|110393.4|110447.9|110397.9|110451.3|110401.3|110443.4|110393.4|17
1735239060000|2024-12-26 18:51:00|110446.9|110396.9|110466.2|110416.2|110466.6|110416.6|110446.9|110396.9|36
1735239070000|2024-12-26 18:51:10|110464.5|110414.5|110462.6|110412.6|110467.7|110417.7|110460.6|110410.6|43
1735239080000|2024-12-26 18:51:20|110463.7|110413.7|110468.8|110418.8|110472.6|110422.6|110463.7|110413.7|33
1735239090000|2024-12-26 18:51:30|110469.3|110419.3|110465|110415|110473|110423|110465|110415|23
1735239100000|2024-12-26 18:51:40|110460.4|110410.4|110452.7|110402.7|110467.2|110417.2|110449.5|110399.5|29
1735239110000|2024-12-26 18:51:50|110454.6|110404.6|110458.5|110408.5|110465.5|110415.5|110452.2|110402.2|47
1735239120000|2024-12-26 18:52:00|110457.5|110407.5|110464.5|110414.5|110468.6|110418.6|110454.2|110404.2|45
1735239130000|2024-12-26 18:52:10|110465.5|110415.5|110463|110413|110466.1|110416.1|110460.1|110410.1|39
1735239140000|2024-12-26 18:52:20|110459.7|110409.7|110467.5|110417.5|110467.5|110417.5|110458.7|110408.7|23
1735239150000|2024-12-26 18:52:30|110469.8|110419.8|110464.9|110414.9|110469.8|110419.8|110463.2|110413.2|36
1735239160000|2024-12-26 18:52:40|110466.8|110416.8|110474.8|110424.8|110475.4|110425.4|110463.9|110413.9|62
1735239170000|2024-12-26 18:52:50|110473.5|110423.5|110474.1|110424.1|110474.8|110424.8|110469.6|110419.6|48
1735239180000|2024-12-26 18:53:00|110473.1|110423.1|110470.4|110420.4|110473.6|110423.6|110469.2|110419.2|41
1735239190000|2024-12-26 18:53:10|110472|110422|110465.6|110415.6|110473.4|110423.4|110462.9|110412.9|34
1735239200000|2024-12-26 18:53:20|110465.3|110415.3|110455|110405|110466.6|110416.6|110448.1|110398.1|50
1735239210000|2024-12-26 18:53:30|110456.4|110406.4|110450|110400|110456.4|110406.4|110445.9|110395.9|54
1735239220000|2024-12-26 18:53:40|110453.5|110403.5|110451.5|110401.5|110455.2|110405.2|110445.2|110395.2|52
1735239230000|2024-12-26 18:53:50|110454.1|110404.1|110453.9|110403.9|110456.4|110406.4|110450.9|110400.9|25
1735239240000|2024-12-26 18:54:00|110451.2|110401.2|110453.2|110403.2|110460.9|110410.9|110451.2|110401.2|6
1735239250000|2024-12-26 18:54:10|110451.5|110401.5|110466.7|110416.7|110467|110417|110451.5|110401.5|45
1735239260000|2024-12-26 18:54:20|110467.7|110417.7|110465.3|110415.3|110471.2|110421.2|110465.3|110415.3|31
1735239270000|2024-12-26 18:54:30|110462.7|110412.7|110469.7|110419.7|110469.7|110419.7|110462.7|110412.7|43
1735239280000|2024-12-26 18:54:40|110467|110417|110463.7|110413.7|110469.7|110419.7|110462.9|110412.9|41
1735239290000|2024-12-26 18:54:50|110464|110414|110460.9|110410.9|110464.4|110414.4|110458.8|110408.8|50
1735239300000|2024-12-26 18:55:00|110460.2|110410.2|110466.3|110416.3|110466.3|110416.3|110447.5|110397.5|43
1735239310000|2024-12-26 18:55:10|110465.5|110415.5|110460.8|110410.8|110465.5|110415.5|110450.4|110400.4|37
1735239320000|2024-12-26 18:55:20|110459.8|110409.8|110456.8|110406.8|110468.3|110418.3|110456.8|110406.8|22
1735239330000|2024-12-26 18:55:30|110458.3|110408.3|110448.9|110398.9|110458.3|110408.3|110445.2|110395.2|29
1735239340000|2024-12-26 18:55:40|110446.1|110396.1|110449.2|110399.2|110452.4|110402.4|110446.1|110396.1|22
1735239350000|2024-12-26 18:55:50|110447.6|110397.6|110447.6|110397.6|110452.8|110402.8|110446|110396|23
1735239360000|2024-12-26 18:56:00|110445.6|110395.6|110449.6|110399.6|110452|110402|110445|110395|30
1735239370000|2024-12-26 18:56:10|110448.6|110398.6|110447.7|110397.7|110453|110413.3|110438.3|110395.8|39
1735239380000|2024-12-26 18:56:20|110449.7|110399.7|110449.7|110399.7|110459.9|110409.9|110447.3|110397.3|24
1735239390000|2024-12-26 18:56:30|110452.8|110402.8|110452.7|110402.7|110456.8|110406.8|110451.1|110401.1|40
1735239400000|2024-12-26 18:56:40|110450.7|110400.7|110464.3|110414.3|110465.7|110415.7|110450.7|110400.7|35
1735239410000|2024-12-26 18:56:50|110464.9|110414.9|110467.5|110417.5|110470.9|110420.9|110464.9|110414.9|8
1735239420000|2024-12-26 18:57:00|110468.2|110418.2|110480.4|110430.4|110483.1|110433.1|110468.2|110418.2|31
1735239430000|2024-12-26 18:57:10|110480.1|110430.1|110470.4|110420.4|110481.1|110431.1|110469|110419|25
1735239440000|2024-12-26 18:57:20|110472.4|110422.4|110474.5|110424.5|110475.2|110425.2|110470.3|110420.3|25
1735239450000|2024-12-26 18:57:30|110473.2|110423.2|110476.4|110426.4|110476.4|110426.4|110471.2|110421.2|10
1735239460000|2024-12-26 18:57:40|110474.4|110424.4|110471.3|110421.3|110476.1|110426.1|110470|110420|19
1735239470000|2024-12-26 18:57:50|110472.7|110422.7|110471.1|110421.1|110473.2|110423.2|110467.4|110417.4|15
1735239480000|2024-12-26 18:58:00|110465.4|110415.4|110468|110418|110471.5|110421.5|110460.5|110410.5|39
1735239490000|2024-12-26 18:58:10|110469.9|110419.9|110460.2|110410.2|110473.2|110423.2|110460.2|110410.2|27
1735239500000|2024-12-26 18:58:20|110460|110410|110463.6|110413.6|110464.3|110414.3|110458.6|110408.6|32
1735239510000|2024-12-26 18:58:30|110461.8|110411.8|110462.6|110412.6|110464.8|110414.8|110459.7|110409.7|38
1735239520000|2024-12-26 18:58:40|110461.2|110411.2|110463|110413|110465.2|110421.4|110446.4|110410|41
1735239530000|2024-12-26 18:58:50|110459.7|110409.7|110460|110410|110464.5|110423.3|110448.3|110408.8|27
1735239540000|2024-12-26 18:59:00|110463|110413|110453.4|110428.4|110464.9|110428.4|110450.5|110408.6|18
1735239550000|2024-12-26 18:59:10|110463.9|110413.9|110464.5|110414.5|110468.6|110430.7|110453|110413.6|18
1735239560000|2024-12-26 18:59:20|110467.2|110417.2|110467.4|110417.4|110469.4|110427.6|110452.6|110412.5|16
1735239570000|2024-12-26 18:59:30|110464.4|110414.4|110461.2|110411.2|110467.4|110426.5|110446|110411.2|17
1735239580000|2024-12-26 18:59:40|110463.6|110413.6|110463.9|110413.9|110463.9|110426.4|110449.5|110411.3|5
1735239590000|2024-12-26 18:59:50|110466.6|110416.6|110467.6|110417.6|110470.6|110420.6|110464.6|110414.6|11
1735239600000|2024-12-26 19:00:00|110464.9|110414.9|110484.5|110434.5|110485.2|110435.2|110454.3|110414.9|22
1735239610000|2024-12-26 19:00:10|110481.5|110431.5|110468.3|110443.3|110487.4|110446.9|110466.4|110430.9|16
1735239620000|2024-12-26 19:00:20|110472.1|110447.1|110471.1|110446.1|110486.8|110447.1|110464.7|110432.1|37
1735239630000|2024-12-26 19:00:30|110488.1|110438.1|110494.8|110444.8|110500.9|110458.5|110476.2|110434.6|38
1735239640000|2024-12-26 19:00:40|110492.8|110442.8|110487.3|110437.3|110495.1|110457.1|110479.4|110432.7|41
1735239650000|2024-12-26 19:00:50|110489.5|110439.5|110496.2|110446.2|110496.2|110446.2|110486.5|110436.5|23
1735239660000|2024-12-26 19:01:00|110497.9|110447.9|110492.9|110442.9|110498.2|110448.2|110490.2|110440.2|17
1735239670000|2024-12-26 19:01:10|110493.3|110443.3|110487.7|110437.7|110493.3|110449.5|110471.4|110435.4|26
1735239680000|2024-12-26 19:01:20|110489.7|110439.7|110493|110443|110495.9|110454.4|110475.5|110437.6|19
1735239690000|2024-12-26 19:01:30|110491|110441|110503.2|110453.2|110503.2|110465.6|110480.4|110439.7|46
1735239700000|2024-12-26 19:01:40|110501.2|110451.2|110495.2|110445.2|110502.6|110461.4|110479.3|110442.8|41
1735239710000|2024-12-26 19:01:50|110494.3|110444.3|110483.1|110458.1|110498.3|110458.5|110480.8|110441.9|37
1735239720000|2024-12-26 19:02:00|110486.4|110461.4|110499.1|110449.1|110506.3|110461.4|110483.7|110442.3|39
1735239730000|2024-12-26 19:02:10|110482.2|110457.2|110492.5|110442.5|110498.9|110460|110478|110441.8|19
1735239740000|2024-12-26 19:02:20|110479.5|110454.5|110494.1|110444.1|110498.4|110455|110478.5|110440|36
1735239750000|2024-12-26 19:02:30|110491.9|110441.9|110494.8|110444.8|110497.1|110455.8|110480.8|110438.3|45
1735239760000|2024-12-26 19:02:40|110493.3|110443.3|110474.8|110449.8|110494.9|110456|110473.5|110439|49
1735239770000|2024-12-26 19:02:50|110477.4|110452.4|110478.2|110453.2|110493.2|110453.7|110474.6|110438.3|43
1735239780000|2024-12-26 19:03:00|110480|110455|110479.4|110454.4|110480|110455|110476.5|110451.5|4
1735239790000|2024-12-26 19:03:10|110480.4|110455.4|110479.9|110454.9|110481.4|110456.4|110479.9|110454.9|3
1735239800000|2024-12-26 19:03:20|110478.4|110453.4|110502.5|110452.5|110502.5|110462|110478.4|110444.2|14
1735239810000|2024-12-26 19:03:30|110501|110451|110494.5|110469.5|110507.3|110469.5|110489.8|110446.6|29
1735239820000|2024-12-26 19:03:40|110491.5|110466.5|110497.4|110447.4|110504.5|110466.5|110486|110446.7|14
1735239830000|2024-12-26 19:03:50|110484.6|110459.6|110483.6|110458.6|110499.3|110461|110478.8|110442.1|39
1735239840000|2024-12-26 19:04:00|110481.1|110456.1|110498.2|110448.2|110501.3|110459.4|110479.1|110446.6|32
1735239850000|2024-12-26 19:04:10|110497|110447|110477.9|110452.9|110497.1|110453.3|110475.8|110442.7|14
1735239860000|2024-12-26 19:04:20|110479.8|110454.8|110494.7|110444.7|110494.7|110458.1|110477|110444.7|23
1735239870000|2024-12-26 19:04:30|110477|110452|110494.7|110444.7|110494.7|110453.9|110476|110444.7|6
1735239880000|2024-12-26 19:04:40|110492.1|110442.1|110491.3|110441.3|110496.4|110446.4|110488.8|110438.8|9
1735239890000|2024-12-26 19:04:50|110488.5|110438.5|110492.4|110442.4|110492.4|110442.4|110488.5|110438.5|6
1735239900000|2024-12-26 19:05:00|110488.5|110438.5|110484.9|110434.9|110489.8|110439.8|110481.3|110431.3|15
1735239910000|2024-12-26 19:05:10|110486.2|110436.2|110472.5|110447.5|110488.4|110452.2|110469.4|110433.6|40
1735239920000|2024-12-26 19:05:20|110473.5|110448.5|110473.6|110448.6|110488.2|110450.3|110470.4|110434|45
1735239930000|2024-12-26 19:05:30|110475.1|110450.1|110497.6|110447.6|110497.6|110464.9|110470.9|110435.1|31
1735239940000|2024-12-26 19:05:40|110495.9|110445.9|110492.6|110442.6|110497.5|110457.6|110478.3|110441|39
1735239950000|2024-12-26 19:05:50|110490.5|110440.5|110493.9|110443.9|110498.5|110458.1|110477.5|110440.5|53
1735239960000|2024-12-26 19:06:00|110494.2|110444.2|110498.8|110448.8|110498.8|110458.2|110477.9|110443|40
1735239970000|2024-12-26 19:06:10|110485.7|110460.7|110509.3|110459.3|110514.2|110470.3|110485.7|110454|23
1735239980000|2024-12-26 19:06:20|110493|110468|110514.1|110464.1|110514.9|110474.2|110493|110455.7|27
1735239990000|2024-12-26 19:06:30|110514.7|110464.7|110496.3|110471.3|110514.7|110471.3|110495.8|110457.9|8
1735240010000|2024-12-26 19:06:50|110493.8|110468.8|110495.8|110470.8|110497.3|110472.3|110493.8|110468.8|6
1735240020000|2024-12-26 19:07:00|110491.6|110466.6|110503|110453|110504.5|110467.1|110488.1|110452|14
1735240030000|2024-12-26 19:07:10|110504|110454|110516.8|110466.8|110521.5|110479.5|110499.4|110454|19
1735240040000|2024-12-26 19:07:20|110514.5|110464.5|110510.2|110460.2|110518|110480|110494.6|110456.3|12
1735240050000|2024-12-26 19:07:30|110494.7|110469.7|110491.9|110466.9|110510|110470.4|110487.8|110455.7|30
1735240060000|2024-12-26 19:07:40|110492.9|110467.9|110510.9|110460.9|110514.8|110471.4|110489.1|110458.7|19
1735240070000|2024-12-26 19:07:50|110514|110464|110517.2|110467.2|110517.2|110467.2|110511.2|110461.2|7
1735240080000|2024-12-26 19:08:00|110517.1|110467.1|110515.5|110465.5|110521.3|110476.7|110496.9|110465.5|19
1735240090000|2024-12-26 19:08:10|110491.8|110466.8|110487|110462|110516.9|110472.5|110487|110455.1|22
1735240100000|2024-12-26 19:08:20|110485.6|110460.6|110496.3|110446.3|110507|110460.6|110477.3|110442.6|23
1735240110000|2024-12-26 19:08:30|110499.2|110449.2|110499.2|110449.2|110499.2|110449.2|110498.5|110448.5|3
1735240120000|2024-12-26 19:08:40|110501.1|110451.1|110483.7|110458.7|110506.3|110466.5|110483.7|110449.8|36
1735240130000|2024-12-26 19:08:50|110482.2|110457.2|110494.5|110469.5|110506.2|110471.7|110481.2|110452.5|41
1735240140000|2024-12-26 19:09:00|110496.9|110471.9|110494.3|110469.3|110509.7|110471.9|110490.8|110456.9|30
1735240150000|2024-12-26 19:09:10|110495.3|110470.3|110491.3|110466.3|110501.3|110476.3|110487.1|110462.1|22
1735240160000|2024-12-26 19:09:20|110486.4|110461.4|110492.6|110467.6|110494.6|110469.6|110486.3|110461.3|35
1735240170000|2024-12-26 19:09:30|110493.1|110468.1|110489.6|110464.6|110514.2|110470.4|110489.6|110462.2|25
1735240180000|2024-12-26 19:09:40|110512.2|110462.2|110509.7|110459.7|110514.6|110466.3|110488.7|110459.7|21
1735240190000|2024-12-26 19:09:50|110511.1|110461.1|110501.2|110476.2|110520.4|110477.2|110489.7|110461.1|31
1735240200000|2024-12-26 19:10:00|110503.2|110478.2|110507.2|110482.2|110522.4|110482.2|110503.2|110471.5|11
1735240210000|2024-12-26 19:10:10|110504.7|110479.7|110520.1|110470.1|110521.4|110484.2|110501.5|110470.1|15
1735240220000|2024-12-26 19:10:20|110503|110478|110506.5|110481.5|110526.5|110481.6|110500.5|110475.5|7
1735240230000|2024-12-26 19:10:30|110506.7|110481.7|110513.9|110488.9|110523.7|110490.7|110503.1|110468.2|21
1735240240000|2024-12-26 19:10:40|110511.4|110486.4|110508|110483|110512.9|110487.9|110508|110483|4
1735240250000|2024-12-26 19:10:50|110525.1|110475.1|110509.7|110484.7|110525.1|110486.4|110501.9|110461.3|31
1735240260000|2024-12-26 19:11:00|110507.7|110482.7|110509.4|110484.4|110523.6|110488.7|110507.1|110466.1|28
1735240270000|2024-12-26 19:11:10|110506.9|110481.9|110508.8|110483.8|110521.7|110483.8|110506.9|110471.7|3
1735240280000|2024-12-26 19:11:20|110506.8|110481.8|110510.7|110485.7|110523.6|110488.1|110505.8|110467.1|22
1735240290000|2024-12-26 19:11:30|110511.7|110486.7|110529.8|110479.8|110531.6|110492.8|110509.2|110473|67
1735240300000|2024-12-26 19:11:40|110529.1|110479.1|110508.9|110483.9|110531.8|110492.6|110508.4|110477.9|50
1735240310000|2024-12-26 19:11:50|110528.3|110478.3|110509.4|110484.4|110528.3|110484.4|110509.4|110478.3|2
1735240320000|2024-12-26 19:12:00|110528.3|110478.3|110508.9|110483.9|110528.6|110483.9|110507.8|110478.3|5
1735240330000|2024-12-26 19:12:10|110505.2|110480.2|110507.4|110482.4|110522.8|110482.9|110501.6|110468.6|13
1735240340000|2024-12-26 19:12:20|110503.9|110478.9|110502.7|110477.7|110517.8|110482.7|110500.5|110465|52
1735240350000|2024-12-26 19:12:30|110504.1|110479.1|110506.7|110481.7|110519.4|110484.5|110502.4|110469.4|22
1735240360000|2024-12-26 19:12:40|110505.7|110480.7|110509.7|110484.7|110526|110488.3|110505.5|110470.9|32
1735240370000|2024-12-26 19:12:50|110510.7|110485.7|110510.7|110485.7|110510.7|110485.7|110510.7|110485.7|1
1735240380000|2024-12-26 19:13:00|110507.7|110482.7|110527|110477|110530.5|110491.9|110507.7|110475.8|11
1735240390000|2024-12-26 19:13:10|110531.3|110481.3|110535.9|110485.9|110541.3|110498.2|110513.1|110481|34
1735240400000|2024-12-26 19:13:20|110537.6|110487.6|110519.3|110494.3|110541.3|110501.3|110518.9|110487.6|19
1735240410000|2024-12-26 19:13:30|110522.9|110497.9|110514.6|110489.6|110541.5|110498.9|110514.6|110478.3|28
1735240420000|2024-12-26 19:13:40|110516.1|110491.1|110509.6|110484.6|110533.1|110492.4|110509.6|110474|16
1735240430000|2024-12-26 19:13:50|110513.9|110488.9|110541.7|110491.7|110544.2|110504.2|110513.9|110484.4|24
1735240440000|2024-12-26 19:14:00|110541.3|110491.3|110527.7|110502.7|110544.6|110508|110524.7|110489.7|15
1735240450000|2024-12-26 19:14:10|110524.2|110499.2|110536.5|110486.5|110542.1|110499.5|110521.5|110486.5|7
1735240460000|2024-12-26 19:14:20|110536.4|110486.4|110533.5|110483.5|110539.3|110497.5|110515.1|110477.6|17
1735240470000|2024-12-26 19:14:30|110530.9|110480.9|110523.4|110498.4|110530.9|110500.4|110514.5|110480.9|37
1735240480000|2024-12-26 19:14:40|110526.4|110501.4|110519.3|110494.3|110531.1|110501.4|110516.8|110481.1|9
1735240490000|2024-12-26 19:14:50|110521.4|110496.4|110518.4|110493.4|110521.4|110496.4|110514.4|110489.4|12
1735240500000|2024-12-26 19:15:00|110516.4|110491.4|110516.4|110491.4|110518.4|110493.4|110516.4|110491.4|3
1735240530000|2024-12-26 19:15:30|110514.5|110489.5|110510|110485|110526.3|110490.7|110506.2|110468|29
1735240540000|2024-12-26 19:15:40|110508.3|110483.3|110522.5|110497.5|110543.4|110505.3|110506.8|110481.8|31
1735240550000|2024-12-26 19:15:50|110525|110500|110541.1|110491.1|110543.4|110500.4|110520.6|110481|24
1735240560000|2024-12-26 19:16:00|110528.2|110503.2|110545.4|110495.4|110545.4|110505.9|110523.3|110492|12
1735240570000|2024-12-26 19:16:10|110545.6|110495.6|110540.4|110490.4|110546.6|110506|110521.7|110489|21
1735240580000|2024-12-26 19:16:20|110538.4|110488.4|110540.7|110490.7|110542.3|110503.6|110523.4|110486.2|30
1735240590000|2024-12-26 19:16:30|110523.6|110498.6|110518.7|110493.7|110539.7|110502.1|110518.7|110483.3|41
1735240600000|2024-12-26 19:16:40|110518.3|110493.3|110534.4|110484.4|110537.4|110501.4|110517.1|110484.4|37
1735240610000|2024-12-26 19:16:50|110519.9|110494.9|110514|110489|110533.4|110499.1|110512.5|110480.1|29
1735240620000|2024-12-26 19:17:00|110511.7|110486.7|110513.5|110488.5|110518.3|110490.1|110508.6|110468.3|24
1735240630000|2024-12-26 19:17:10|110509.8|110484.8|110511.6|110486.6|110511.6|110486.6|110509.8|110484.8|7
1735240640000|2024-12-26 19:17:20|110514.3|110489.3|110533.4|110483.4|110533.4|110489.3|110514.3|110476|13
1735240650000|2024-12-26 19:17:30|110517.1|110492.1|110520.8|110495.8|110534.7|110497.2|110514.2|110477.4|34
1735240660000|2024-12-26 19:17:40|110522.4|110497.4|110531.3|110481.3|110531.3|110497.9|110513.4|110478.3|26
1735240670000|2024-12-26 19:17:50|110528.5|110478.5|110521.8|110471.8|110529.2|110488|110503.8|110470|20
1735240680000|2024-12-26 19:18:00|110522.6|110472.6|110507.5|110482.5|110523.3|110482.5|110506.2|110471|7
1735240690000|2024-12-26 19:18:10|110509.3|110484.3|110507.5|110482.5|110509.3|110484.3|110506.5|110481.5|4
1735240700000|2024-12-26 19:18:20|110505.7|110480.7|110520.9|110495.9|110520.9|110495.9|110505.7|110480.7|18
1735240710000|2024-12-26 19:18:30|110518.9|110493.9|110522.8|110497.8|110525|110500|110517.2|110492.2|19
1735240720000|2024-12-26 19:18:40|110520.3|110495.3|110523.3|110498.3|110523.3|110498.3|110519.5|110494.5|10
1735240730000|2024-12-26 19:18:50|110520.8|110495.8|110514.6|110489.6|110526.3|110495.8|110510.3|110476.3|17
1735240740000|2024-12-26 19:19:00|110516.1|110491.1|110520.9|110495.9|110539.8|110495.9|110515.1|110475.7|15
1735240750000|2024-12-26 19:19:10|110519.5|110494.5|110523.9|110498.9|110545.7|110501.7|110516.4|110481.4|18
1735240760000|2024-12-26 19:19:20|110526.4|110501.4|110538.3|110513.3|110544.2|110515.3|110522.5|110486.3|32
1735240770000|2024-12-26 19:19:30|110540.5|110515.5|110547.4|110497.4|110551.6|110515.5|110530.2|110495.2|34
1735240780000|2024-12-26 19:19:40|110546.7|110496.7|110547|110497|110551.7|110512.2|110533.2|110495.2|18
1735240790000|2024-12-26 19:19:50|110548|110498|110534.7|110509.7|110548|110510.7|110530.4|110495.8|11
1735240800000|2024-12-26 19:20:00|110535.3|110510.3|110523.9|110473.9|110541.1|110513.2|110509.6|110473.9|34
1735240810000|2024-12-26 19:20:10|110511.3|110486.3|110530.6|110480.6|110532|110491|110511.3|110471.7|40
1735240820000|2024-12-26 19:20:20|110534|110484|110520.7|110470.7|110534.7|110494.5|110507.2|110470.7|29
1735240830000|2024-12-26 19:20:30|110522.2|110472.2|110521.7|110471.7|110524.6|110487.2|110508.2|110469.4|28
1735240840000|2024-12-26 19:20:40|110522.1|110472.1|110522.7|110472.7|110524.2|110485.3|110510.3|110469.3|48
1735240850000|2024-12-26 19:20:50|110521.3|110471.3|110520.3|110470.3|110524|110485.1|110506|110467|41
1735240860000|2024-12-26 19:21:00|110506.1|110481.1|110520.2|110470.2|110522.2|110485.2|110504.4|110467.4|36
1735240870000|2024-12-26 19:21:10|110507.1|110482.1|110505.9|110480.9|110525.8|110485.8|110504.5|110468.3|40
1735240880000|2024-12-26 19:21:20|110505.1|110480.1|110507.4|110482.4|110520.7|110483|110503.8|110467.8|35
1735240890000|2024-12-26 19:21:30|110509.8|110484.8|110508.3|110483.3|110520.5|110484.8|110505.4|110465.7|33
1735240900000|2024-12-26 19:21:40|110507.5|110482.5|110524.1|110474.1|110526.8|110487.2|110505.7|110470.3|28
1735240910000|2024-12-26 19:21:50|110508.5|110483.5|110506|110481|110522.4|110486.4|110505.7|110469.6|21
1735240920000|2024-12-26 19:22:00|110508.5|110483.5|110506.7|110481.7|110508.5|110483.5|110502.2|110477.2|23
1735240930000|2024-12-26 19:22:10|110505.2|110480.2|110505|110480|110519|110480.2|110502.4|110460|18
1735240950000|2024-12-26 19:22:30|110504.3|110479.3|110518.8|110468.8|110520.6|110482.9|110504.3|110466.5|10
1735240960000|2024-12-26 19:22:40|110521.3|110471.3|110507.3|110482.3|110521.3|110482.3|110503.8|110471.3|4
1735240970000|2024-12-26 19:22:50|110508.8|110483.8|110508.1|110483.1|110520.5|110483.8|110504|110468.2|15
1735240980000|2024-12-26 19:23:00|110506.4|110481.4|110506.4|110481.4|110506.4|110481.4|110506.4|110481.4|1
1735240990000|2024-12-26 19:23:10|110509.4|110484.4|110506.9|110481.9|110509.4|110484.4|110506|110481|5
1735241000000|2024-12-26 19:23:20|110510.4|110485.4|110510.4|110485.4|110510.4|110485.4|110510.4|110485.4|1
1735241010000|2024-12-26 19:23:30|110509.7|110484.7|110528.7|110478.7|110539|110496.3|110508.9|110477.2|29
1735241020000|2024-12-26 19:23:40|110526|110476|110530.3|110480.3|110534.3|110484.3|110526|110476|30
1735241030000|2024-12-26 19:23:50|110531.5|110481.5|110524.3|110474.3|110531.5|110481.5|110522.3|110472.3|16
1735241040000|2024-12-26 19:24:00|110525.2|110475.2|110523.6|110473.6|110525.6|110475.6|110519.8|110469.8|25
1735241050000|2024-12-26 19:24:10|110523.9|110473.9|110519.6|110469.6|110523.9|110473.9|110519.6|110469.6|7
1735241060000|2024-12-26 19:24:20|110520.5|110470.5|110521.9|110471.9|110522.6|110472.6|110518.1|110468.1|15
1735241070000|2024-12-26 19:24:30|110522|110472|110513.2|110463.2|110522|110472|110511|110461|22
1735241080000|2024-12-26 19:24:40|110514.5|110464.5|110490|110465|110514.5|110471.2|110490|110459.9|32
1735241090000|2024-12-26 19:24:50|110488|110463|110510.7|110460.7|110511.9|110465.4|110488|110453.5|23
1735241100000|2024-12-26 19:25:00|110512|110462|110510.5|110460.5|110519.5|110469.5|110503.6|110453.6|31
1735241110000|2024-12-26 19:25:10|110508.5|110458.5|110498.1|110473.1|110516.1|110473.6|110496.1|110458.5|16
1735241120000|2024-12-26 19:25:20|110496.6|110471.6|110515.1|110465.1|110515.1|110471.6|110496.4|110464.1|4
1735241130000|2024-12-26 19:25:30|110515.4|110465.4|110515.2|110465.2|110516|110466|110514.6|110464.6|6
1735241140000|2024-12-26 19:25:40|110516.6|110466.6|110497.6|110472.6|110516.6|110474.1|110497.6|110466.6|4
1735241150000|2024-12-26 19:25:50|110515|110465|110497.6|110472.6|110522.1|110474.2|110495.8|110459.8|22
1735241160000|2024-12-26 19:26:00|110495.6|110470.6|110517|110467|110520.5|110476.2|110494.1|110459.7|16
1735241170000|2024-12-26 19:26:10|110517.6|110467.6|110517|110467|110517.6|110479|110499.7|110461.6|9
1735241180000|2024-12-26 19:26:20|110516.7|110466.7|110494.5|110469.5|110517|110471.7|110494.5|110459.7|7
1735241190000|2024-12-26 19:26:30|110498.8|110473.8|110494.6|110469.6|110512.5|110473.8|110493.8|110458.1|17
1735241200000|2024-12-26 19:26:40|110498.1|110473.1|110498.1|110473.1|110498.1|110473.1|110498.1|110473.1|1
1735241210000|2024-12-26 19:26:50|110507.8|110457.8|110495.3|110470.3|110508.3|110470.3|110493.8|110457.8|5
1735241220000|2024-12-26 19:27:00|110493.8|110468.8|110493.8|110468.8|110494.3|110469.3|110493.8|110468.8|3
1735241230000|2024-12-26 19:27:10|110492.3|110467.3|110495.1|110470.1|110507.2|110471|110489.1|110454.3|15
1735241240000|2024-12-26 19:27:20|110490.3|110465.3|110495.1|110470.1|110495.1|110470.1|110490.3|110465.3|2
1735241250000|2024-12-26 19:27:30|110490.3|110465.3|110514.9|110464.9|110514.9|110477|110490.3|110462.8|17
1735241260000|2024-12-26 19:27:40|110513.9|110463.9|110501|110476|110517.2|110476|110499.3|110463.9|4
1735241270000|2024-12-26 19:27:50|110502.7|110477.7|110501|110476|110516|110478|110499.5|110464|9
1735241280000|2024-12-26 19:28:00|110523.9|110473.9|110502|110477|110523.9|110477|110500|110467|5
1735241290000|2024-12-26 19:28:10|110500|110475|110499.4|110474.4|110514.1|110476.8|110492.5|110453.6|17
1735241300000|2024-12-26 19:28:20|110501.9|110476.9|110500.4|110475.4|110501.9|110476.9|110500.4|110475.4|2
1735241310000|2024-12-26 19:28:30|110502.9|110477.9|110505.1|110480.1|110507.3|110482.3|110501.4|110476.4|19
1735241320000|2024-12-26 19:28:40|110502.7|110477.7|110505.8|110480.8|110509.8|110484.8|110502.7|110477.7|20
1735241330000|2024-12-26 19:28:50|110504.3|110479.3|110504.3|110479.3|110504.3|110479.3|110504.3|110479.3|1
1735241340000|2024-12-26 19:29:00|110505.3|110480.3|110503.5|110478.5|110516.1|110480.3|110503.5|110464.3|4
1735241350000|2024-12-26 19:29:10|110505.5|110480.5|110503.2|110478.2|110510.3|110485.3|110500.3|110475.3|31
1735241360000|2024-12-26 19:29:20|110503.5|110478.5|110497.8|110472.8|110503.5|110478.5|110495.9|110470.9|7
1735241370000|2024-12-26 19:29:30|110499.7|110474.7|110494.7|110469.7|110503.2|110478.2|110494.2|110469.2|26
1735241380000|2024-12-26 19:29:40|110498.2|110473.2|110501.6|110476.6|110514.1|110476.6|110494.7|110461|19
1735241390000|2024-12-26 19:29:50|110498.7|110473.7|110499.7|110474.7|110501.2|110476.2|110498.7|110473.7|3
1735241400000|2024-12-26 19:30:00|110497.6|110472.6|110503.8|110478.8|110503.8|110478.8|110497.6|110472.6|6
1735241410000|2024-12-26 19:30:10|110517.3|110467.3|110505.2|110455.2|110517.6|110487.7|110502.1|110454.6|26
1735241420000|2024-12-26 19:30:20|110504.4|110454.4|110500.4|110450.4|110504.4|110454.4|110499.2|110449.2|28
1735241430000|2024-12-26 19:30:30|110504.4|110454.4|110495.4|110445.4|110504.4|110454.4|110494.8|110444.8|37
1735241440000|2024-12-26 19:30:40|110496.4|110446.4|110497.1|110447.1|110497.1|110447.1|110491.8|110441.8|6
1735241450000|2024-12-26 19:30:50|110495.8|110445.8|110489.5|110439.5|110496.2|110446.2|110486.1|110436.1|20
1735241460000|2024-12-26 19:31:00|110492.3|110442.3|110508.3|110458.3|110509.8|110459.8|110489.5|110439.5|17
1735241470000|2024-12-26 19:31:10|110507.8|110457.8|110506.8|110456.8|110507.8|110457.8|110500.8|110450.8|5
1735241480000|2024-12-26 19:31:20|110508.3|110458.3|110506.3|110456.3|110508.6|110458.6|110501.4|110451.4|17
1735241500000|2024-12-26 19:31:40|110504.8|110454.8|110505.4|110455.4|110505.4|110455.4|110498.5|110448.5|8
1735241510000|2024-12-26 19:31:50|110503.4|110453.4|110515.6|110465.6|110516.9|110477.4|110499.4|110453.4|19
1735241520000|2024-12-26 19:32:00|110512.6|110462.6|110515.5|110465.5|110517|110474.5|110496.3|110458.5|30
1735241530000|2024-12-26 19:32:10|110510.8|110460.8|110515.5|110465.5|110515.5|110465.5|110510.8|110460.8|3
1735241540000|2024-12-26 19:32:20|110511.5|110461.5|110512.2|110462.2|110514.5|110464.5|110508.2|110458.2|19
1735241550000|2024-12-26 19:32:30|110509.9|110459.9|110499.7|110449.7|110511.5|110461.5|110497|110447|26
1735241560000|2024-12-26 19:32:40|110501.2|110451.2|110503.5|110453.5|110504.7|110454.7|110501.2|110451.2|9
1735241570000|2024-12-26 19:32:50|110502.5|110452.5|110502.5|110452.5|110502.5|110452.5|110502.5|110452.5|1
1735241580000|2024-12-26 19:33:00|110504.8|110454.8|110492.1|110442.1|110504.8|110454.8|110488.3|110438.3|32
1735241590000|2024-12-26 19:33:10|110490.8|110440.8|110487.4|110437.4|110492.4|110442.4|110487.4|110437.4|9
1735241600000|2024-12-26 19:33:20|110495.5|110445.5|110496|110446|110500.7|110450.7|110492|110442|21
1735241610000|2024-12-26 19:33:30|110492|110442|110499.3|110449.3|110500.1|110450.1|110491.1|110441.1|22
1735241620000|2024-12-26 19:33:40|110498.4|110448.4|110495.3|110445.3|110499.9|110449.9|110493.2|110443.2|11
1735241630000|2024-12-26 19:33:50|110491.2|110441.2|110495.9|110445.9|110499.6|110449.6|110491.2|110441.2|10
1735241640000|2024-12-26 19:34:00|110497.6|110447.6|110499.9|110449.9|110504.4|110462.7|110487.7|110445.9|23
1735241650000|2024-12-26 19:34:10|110501.3|110451.3|110500|110450|110504.4|110454.4|110495.5|110445.5|16
1735241660000|2024-12-26 19:34:20|110500.9|110450.9|110501.8|110451.8|110506.1|110456.1|110496.9|110446.9|22
1735241670000|2024-12-26 19:34:30|110499.4|110449.4|110500.1|110450.1|110502.1|110452.1|110499.1|110449.1|13
1735241680000|2024-12-26 19:34:40|110504.5|110454.5|110504.2|110454.2|110504.5|110454.5|110503.3|110453.3|7
1735241690000|2024-12-26 19:34:50|110504.7|110454.7|110503.8|110453.8|110504.7|110454.7|110503.8|110453.8|2
1735241700000|2024-12-26 19:35:00|110484.8|110459.8|110504.3|110454.3|110508.4|110461.8|110484.8|110440.4|8
1735241710000|2024-12-26 19:35:10|110504.7|110454.7|110504.7|110454.7|110504.7|110454.7|110504.7|110454.7|1
1735241730000|2024-12-26 19:35:30|110507.7|110457.7|110496.9|110446.9|110508.4|110458.4|110488.9|110438.9|15
1735241740000|2024-12-26 19:35:40|110495.7|110445.7|110494.7|110444.7|110504.1|110454.1|110494.6|110444.6|11
1735241750000|2024-12-26 19:35:50|110499.9|110449.9|110496.9|110446.9|110499.9|110449.9|110495.2|110445.2|5
1735241760000|2024-12-26 19:36:00|110494.9|110444.9|110496.7|110446.7|110504.2|110454.2|110494.1|110444.1|17
1735241770000|2024-12-26 19:36:10|110495.7|110445.7|110502.1|110452.1|110505.4|110455.4|110495.7|110445.7|18
1735241780000|2024-12-26 19:36:20|110500.8|110450.8|110501.6|110451.6|110508.4|110458.4|110497.2|110447.2|26
1735241790000|2024-12-26 19:36:30|110500.9|110450.9|110494.6|110444.6|110500.9|110450.9|110489.5|110439.5|16
1735241800000|2024-12-26 19:36:40|110497.2|110447.2|110495.3|110445.3|110499.8|110449.8|110488.2|110438.2|6
1735241810000|2024-12-26 19:36:50|110498.1|110448.1|110494.6|110444.6|110498.1|110448.1|110491.3|110441.3|6
1735241820000|2024-12-26 19:37:00|110496.9|110446.9|110495.1|110445.1|110496.9|110446.9|110490.6|110440.6|4
1735241830000|2024-12-26 19:37:10|110494.3|110444.3|110482.1|110457.1|110494.3|110457.1|110478.7|110444.3|4
1735241840000|2024-12-26 19:37:20|110481.3|110456.3|110491.1|110441.1|110491.1|110456.3|110478.6|110433.7|5
1735241850000|2024-12-26 19:37:30|110490.3|110440.3|110471.8|110446.8|110492.5|110446.8|110468.4|110429.3|5
1735241860000|2024-12-26 19:37:40|110473.7|110448.7|110471.8|110446.8|110479.6|110448.7|110471.8|110429.6|3
1735241870000|2024-12-26 19:37:50|110474.3|110449.3|110484.7|110434.7|110487|110449.3|110474.3|110433.2|8
1735241880000|2024-12-26 19:38:00|110483.2|110433.2|110487.7|110437.7|110493.9|110443.9|110483.2|110433.2|8
1735241890000|2024-12-26 19:38:10|110493.9|110443.9|110484.6|110434.6|110493.9|110443.9|110474.2|110424.2|13
1735241900000|2024-12-26 19:38:20|110479.9|110429.9|110484.6|110434.6|110484.6|110446.6|110469.1|110428.6|6
1735241910000|2024-12-26 19:38:30|110480.2|110430.2|110478.2|110428.2|110482.9|110432.9|110478.2|110428.2|9
1735241920000|2024-12-26 19:38:40|110477.2|110427.2|110475.2|110425.2|110478.8|110446.3|110462.3|110423.8|15
1735241930000|2024-12-26 19:38:50|110475.6|110425.6|110479.2|110429.2|110479.2|110429.2|110475.6|110425.6|3
1735241940000|2024-12-26 19:39:00|110478.7|110428.7|110475.1|110425.1|110478.7|110428.7|110475.1|110425.1|2
1735241950000|2024-12-26 19:39:10|110474|110424|110474.4|110424.4|110475.1|110425.1|110473.3|110423.3|7
1735241960000|2024-12-26 19:39:20|110477.8|110427.8|110477.8|110427.8|110477.8|110427.8|110477.8|110427.8|1
1735241970000|2024-12-26 19:39:30|110478.2|110428.2|110475.3|110425.3|110478.5|110428.5|110475|110425|6
1735241990000|2024-12-26 19:39:50|110472.3|110422.3|110468.2|110418.2|110472.3|110422.3|110460.9|110410.9|8
1735242000000|2024-12-26 19:40:00|110465.6|110415.6|110459.7|110409.7|110469.4|110419.4|110455.3|110405.3|19
1735242010000|2024-12-26 19:40:10|110460.7|110410.7|110466|110416|110469.7|110419.7|110457.4|110407.4|26
1735242020000|2024-12-26 19:40:20|110465.2|110415.2|110449.4|110424.4|110465.2|110424.6|110446.1|110406.6|14
1735242030000|2024-12-26 19:40:30|110450.6|110425.6|110450.8|110425.8|110451.3|110426.3|110450.6|110425.6|5
1735242040000|2024-12-26 19:40:40|110446.4|110421.4|110446|110421|110457.6|110421.4|110444.1|110404.4|8
1735242050000|2024-12-26 19:40:50|110444.1|110419.1|110444.1|110419.1|110458.2|110421.7|110443.7|110402.7|19
1735242060000|2024-12-26 19:41:00|110440.5|110415.5|110454.7|110404.7|110454.7|110421.7|110440.5|110403|9
1735242070000|2024-12-26 19:41:10|110442.4|110417.4|110453.1|110403.1|110459.8|110417.4|110439|110400.8|18
1735242080000|2024-12-26 19:41:20|110453.8|110403.8|110457.7|110407.7|110461.3|110411.3|110453.8|110403.8|16
1735242090000|2024-12-26 19:41:30|110458.7|110408.7|110455.4|110405.4|110458.7|110408.7|110455.4|110405.4|7
1735242100000|2024-12-26 19:41:40|110454.4|110404.4|110458.7|110408.7|110462|110412|110454.1|110404.1|19
1735242110000|2024-12-26 19:41:50|110460.2|110410.2|110458.1|110408.1|110460.2|110410.2|110457.5|110407.5|11
1735242120000|2024-12-26 19:42:00|110456.8|110406.8|110462|110412|110462.8|110412.8|110450.7|110400.7|18
1735242130000|2024-12-26 19:42:10|110460.3|110410.3|110450.7|110400.7|110464.8|110414.8|110448.4|110398.4|29
1735242140000|2024-12-26 19:42:20|110447.6|110397.6|110448.4|110398.4|110448.4|110398.4|110442.7|110392.7|8
1735242150000|2024-12-26 19:42:30|110443|110393|110448.5|110398.5|110448.5|110398.5|110443|110393|6
1735242160000|2024-12-26 19:42:40|110448|110398|110444|110394|110448.3|110398.3|110444|110394|8
1735242170000|2024-12-26 19:42:50|110447.1|110397.1|110441.2|110391.2|110448.4|110398.4|110440.2|110390.2|7
1735242180000|2024-12-26 19:43:00|110438.2|110388.2|110431.8|110381.8|110438.2|110388.2|110426.4|110376.4|14
1735242190000|2024-12-26 19:43:10|110432.3|110382.3|110432.3|110382.3|110432.3|110382.3|110429.6|110379.6|5
1735242200000|2024-12-26 19:43:20|110431.3|110381.3|110437.2|110387.2|110440.4|110390.4|110430.8|110380.8|15
1735242210000|2024-12-26 19:43:30|110437.8|110387.8|110437.1|110387.1|110442.3|110392.3|110432|110382|41
1735242220000|2024-12-26 19:43:40|110440.8|110390.8|110443.8|110393.8|110443.8|110393.8|110435.9|110385.9|31
1735242230000|2024-12-26 19:43:50|110444.3|110394.3|110447.3|110397.3|110451.4|110401.4|110444.3|110394.3|6
1735242240000|2024-12-26 19:44:00|110447.2|110397.2|110445.5|110395.5|110447.6|110397.6|110444.3|110394.3|12
1735242250000|2024-12-26 19:44:10|110443.6|110393.6|110442.9|110392.9|110445.6|110395.6|110437|110387|12
1735242260000|2024-12-26 19:44:20|110445.8|110395.8|110444.2|110394.2|110448.6|110398.6|110437.8|110387.8|17
1735242270000|2024-12-26 19:44:30|110442.4|110392.4|110444.4|110394.4|110444.4|110394.4|110442.4|110392.4|4
1735242280000|2024-12-26 19:44:40|110445.7|110395.7|110446.1|110396.1|110451.4|110401.4|110445.6|110395.6|10
1735242290000|2024-12-26 19:44:50|110444.6|110394.6|110442.2|110392.2|110444.6|110394.6|110442.2|110392.2|2
1735242300000|2024-12-26 19:45:00|110435|110385|110440.8|110390.8|110450.1|110400.1|110428|110378|10
1735242310000|2024-12-26 19:45:10|110441.3|110391.3|110441.3|110391.3|110441.3|110391.3|110441.3|110391.3|1
1735242330000|2024-12-26 19:45:30|110443.1|110393.1|110439.9|110389.9|110449.3|110399.3|110434.3|110384.3|25
1735242340000|2024-12-26 19:45:40|110440.3|110390.3|110439.2|110389.2|110443.7|110393.7|110433.4|110383.4|15
1735242350000|2024-12-26 19:45:50|110435.9|110385.9|110437.2|110387.2|110437.2|110387.2|110435.2|110385.2|6
1735242360000|2024-12-26 19:46:00|110436.2|110386.2|110439.2|110389.2|110439.6|110389.6|110436.1|110386.1|9
1735242370000|2024-12-26 19:46:10|110437.9|110387.9|110440.3|110390.3|110441.8|110391.8|110437|110387|16
1735242380000|2024-12-26 19:46:20|110440.6|110390.6|110444.3|110394.3|110444.3|110394.3|110437|110387|8
1735242390000|2024-12-26 19:46:30|110447.7|110397.7|110434.3|110384.3|110447.7|110397.7|110434.3|110384.3|32
1735242400000|2024-12-26 19:46:40|110433.8|110383.8|110430.8|110380.8|110434.9|110384.9|110425.1|110375.1|19
1735242410000|2024-12-26 19:46:50|110431.1|110381.1|110432.3|110382.3|110432.3|110382.3|110431.1|110381.1|6
1735242420000|2024-12-26 19:47:00|110435.9|110385.9|110430.3|110380.3|110436.7|110386.7|110428.8|110378.8|10
1735242430000|2024-12-26 19:47:10|110430.8|110380.8|110435.4|110385.4|110436.7|110386.7|110428.1|110378.1|8
1735242440000|2024-12-26 19:47:20|110435.7|110385.7|110436|110386|110436|110386|110435.7|110385.7|2
1735242450000|2024-12-26 19:47:30|110435.5|110385.5|110435.4|110385.4|110435.9|110385.9|110431.5|110381.5|6
1735242460000|2024-12-26 19:47:40|110432.3|110382.3|110432.2|110382.2|110432.3|110382.3|110431.5|110381.5|6
1735242470000|2024-12-26 19:47:50|110431.5|110381.5|110424.1|110374.1|110431.5|110381.5|110424.1|110374.1|3
1735242480000|2024-12-26 19:48:00|110420.9|110370.9|110418.4|110368.4|110420.9|110370.9|110414.1|110364.1|4
1735242490000|2024-12-26 19:48:10|110420.4|110370.4|110424.1|110374.1|110425.1|110375.1|110418.2|110368.2|7
1735242500000|2024-12-26 19:48:20|110425.8|110375.8|110426.3|110376.3|110427.3|110377.3|110425.8|110375.8|3
1735242510000|2024-12-26 19:48:30|110425.5|110375.5|110426.5|110376.5|110426.5|110376.5|110423.6|110373.6|4
1735242520000|2024-12-26 19:48:40|110428.8|110378.8|110429.2|110379.2|110430|110380|110428.8|110378.8|5
1735242530000|2024-12-26 19:48:50|110427|110377|110434.1|110384.1|110440.5|110390.5|110427|110377|4
1735242540000|2024-12-26 19:49:00|110432.4|110382.4|110435.5|110385.5|110437.5|110387.5|110432.4|110382.4|5
1735242550000|2024-12-26 19:49:10|110437.3|110387.3|110433.9|110383.9|110437.3|110387.3|110431.5|110381.5|9
1735242560000|2024-12-26 19:49:20|110432.7|110382.7|110431.9|110381.9|110432.7|110382.7|110431.2|110381.2|6
1735242570000|2024-12-26 19:49:30|110430.5|110380.5|110430.5|110380.5|110430.8|110380.8|110430.5|110380.5|3
1735242580000|2024-12-26 19:49:40|110431|110381|110429|110379|110432.1|110382.1|110422.5|110372.5|6
1735242590000|2024-12-26 19:49:50|110430.8|110380.8|110437.1|110387.1|110438.4|110388.4|110430.8|110380.8|29
1735242600000|2024-12-26 19:50:00|110435.8|110385.8|110438.2|110388.2|110446.5|110396.5|110435.8|110385.8|19
1735242610000|2024-12-26 19:50:10|110438.7|110388.7|110438.7|110388.7|110438.7|110388.7|110438.7|110388.7|1
1735242620000|2024-12-26 19:50:20|110440.5|110390.5|110444.4|110394.4|110446.3|110396.3|110440.5|110390.5|4
1735242630000|2024-12-26 19:50:30|110442.6|110392.6|110436.1|110386.1|110443|110393|110436.1|110386.1|12
1735242640000|2024-12-26 19:50:40|110436.6|110386.6|110436.9|110386.9|110436.9|110386.9|110436.4|110386.4|5
1735242660000|2024-12-26 19:51:00|110436.1|110386.1|110443.7|110393.7|110443.7|110393.7|110431.5|110381.5|7
1735242670000|2024-12-26 19:51:10|110444.4|110394.4|110449|110399|110452.5|110402.5|110442|110392|14
1735242680000|2024-12-26 19:51:20|110446.7|110396.7|110448.8|110398.8|110448.8|110398.8|110444.5|110394.5|5
1735242690000|2024-12-26 19:51:30|110448.1|110398.1|110445.8|110395.8|110452|110402|110445.8|110395.8|7
1735242700000|2024-12-26 19:51:40|110447.5|110397.5|110440.9|110390.9|110447.5|110397.5|110440.9|110390.9|11
1735242710000|2024-12-26 19:51:50|110439.9|110389.9|110439.3|110389.3|110440.6|110390.6|110439.3|110389.3|3
1735242720000|2024-12-26 19:52:00|110440.7|110390.7|110445.6|110395.6|110446.5|110396.5|110440.7|110390.7|18
1735242730000|2024-12-26 19:52:10|110446.9|110396.9|110458.2|110408.2|110458.2|110408.2|110442.6|110392.6|16
1735242740000|2024-12-26 19:52:20|110459.6|110409.6|110462.4|110412.4|110466|110416|110458.4|110408.4|13
1735242750000|2024-12-26 19:52:30|110461.4|110411.4|110461.7|110411.7|110462|110412|110458.8|110408.8|4
1735242760000|2024-12-26 19:52:40|110465.5|110415.5|110462|110412|110466|110416|110461.7|110411.7|12
1735242770000|2024-12-26 19:52:50|110460.7|110410.7|110467.3|110417.3|110468.3|110418.3|110457.4|110407.4|15
1735242780000|2024-12-26 19:53:00|110468.7|110418.7|110468.6|110418.6|110470.6|110420.6|110467.5|110417.5|12
1735242790000|2024-12-26 19:53:10|110469|110419|110468.6|110418.6|110475|110425|110468|110418|6
1735242800000|2024-12-26 19:53:20|110470.1|110420.1|110471.6|110421.6|110478|110428|110468.7|110418.7|10
1735242810000|2024-12-26 19:53:30|110471.2|110421.2|110471.6|110421.6|110471.6|110421.6|110471.2|110421.2|2
1735242820000|2024-12-26 19:53:40|110471.5|110421.5|110473.6|110423.6|110478.2|110428.2|110471.5|110421.5|13
1735242830000|2024-12-26 19:53:50|110472.3|110422.3|110476.8|110426.8|110482.4|110432.4|110472.3|110422.3|17
1735242840000|2024-12-26 19:54:00|110478.1|110428.1|110487.2|110437.2|110490.7|110440.7|110477.9|110427.9|35
1735242850000|2024-12-26 19:54:10|110487.3|110437.3|110491.5|110441.5|110493.3|110443.3|110487.3|110437.3|11
1735242860000|2024-12-26 19:54:20|110490.3|110440.3|110487.1|110437.1|110490.7|110440.7|110485.6|110435.6|20
1735242870000|2024-12-26 19:54:30|110487.6|110437.6|110483.6|110433.6|110488.1|110438.1|110483.6|110433.6|7
1735242880000|2024-12-26 19:54:40|110486.5|110436.5|110483.8|110433.8|110487.2|110437.2|110482.8|110432.8|22
1735242890000|2024-12-26 19:54:50|110484.3|110434.3|110483.5|110433.5|110487.1|110437.1|110479|110429|30
1735242900000|2024-12-26 19:55:00|110483.3|110433.3|110496.1|110446.1|110498.2|110448.2|110483.3|110433.3|29
1735242910000|2024-12-26 19:55:10|110499.6|110449.6|110497.5|110447.5|110501.5|110451.5|110496.9|110446.9|9
1735242920000|2024-12-26 19:55:20|110495.6|110445.6|110502.2|110452.2|110505.6|110455.6|110495|110445|15
1735242930000|2024-12-26 19:55:30|110501.1|110451.1|110499.4|110449.4|110503.9|110453.9|110498.9|110448.9|9
1735242940000|2024-12-26 19:55:40|110503.3|110453.3|110494.3|110444.3|110503.3|110453.3|110493.6|110443.6|18
1735242950000|2024-12-26 19:55:50|110497.9|110447.9|110495.5|110445.5|110497.9|110447.9|110491|110441|15
1735242960000|2024-12-26 19:56:00|110494.5|110444.5|110496.2|110446.2|110503|110453|110492.7|110442.7|15
1735242970000|2024-12-26 19:56:10|110495.5|110445.5|110500.6|110450.6|110508.1|110458.1|110495.5|110445.5|13
1735242980000|2024-12-26 19:56:20|110498.7|110448.7|110503.4|110453.4|110508.8|110458.8|110496.1|110446.1|13
1735242990000|2024-12-26 19:56:30|110501.3|110451.3|110497.1|110447.1|110505.3|110455.3|110494.4|110444.4|19
1735243000000|2024-12-26 19:56:40|110497.4|110447.4|110498.6|110448.6|110499.9|110449.9|110496.3|110446.3|6
1735243010000|2024-12-26 19:56:50|110496.3|110446.3|110499.5|110449.5|110502.7|110452.7|110496.3|110446.3|15
1735243020000|2024-12-26 19:57:00|110497|110447|110490.6|110440.6|110499.5|110449.5|110490.6|110440.6|17
1735243030000|2024-12-26 19:57:10|110491.1|110441.1|110503.1|110453.1|110506.3|110456.3|110490.9|110440.9|23
1735243040000|2024-12-26 19:57:20|110501.4|110451.4|110500.9|110450.9|110503.3|110453.3|110500.9|110450.9|5
1735243050000|2024-12-26 19:57:30|110503.8|110453.8|110499.5|110449.5|110506.3|110456.3|110499.5|110449.5|18
1735243060000|2024-12-26 19:57:40|110503.8|110453.8|110502.1|110452.1|110505.3|110455.3|110500.2|110450.2|16
1735243070000|2024-12-26 19:57:50|110504.2|110454.2|110505.3|110455.3|110505.3|110455.3|110500|110450|8
1735243080000|2024-12-26 19:58:00|110502.1|110452.1|110494.4|110444.4|110502.1|110452.1|110492.4|110442.4|19
1735243090000|2024-12-26 19:58:10|110494.7|110444.7|110492.2|110442.2|110495.1|110445.1|110491.2|110441.2|9
1735243100000|2024-12-26 19:58:20|110488.8|110438.8|110496.5|110446.5|110497.9|110447.9|110488.3|110438.3|21
1735243110000|2024-12-26 19:58:30|110493.7|110443.7|110491.8|110441.8|110497.3|110447.3|110491.8|110441.8|7
1735243120000|2024-12-26 19:58:40|110492.7|110442.7|110490.1|110440.1|110492.7|110442.7|110483|110433|17
1735243130000|2024-12-26 19:58:50|110490.4|110440.4|110490.2|110440.2|110490.5|110440.5|110488.9|110438.9|8
1735243140000|2024-12-26 19:59:00|110490.5|110440.5|110502.5|110452.5|110504.9|110454.9|110487.2|110437.2|33
1735243150000|2024-12-26 19:59:10|110501|110451|110491.6|110441.6|110501|110451|110483.2|110433.2|27
1735243160000|2024-12-26 19:59:20|110490.1|110440.1|110490.4|110440.4|110491.9|110441.9|110489.1|110439.1|17
1735243170000|2024-12-26 19:59:30|110489.1|110439.1|110490.8|110440.8|110490.8|110440.8|110489.1|110439.1|7
1735243180000|2024-12-26 19:59:40|110489.9|110439.9|110488.2|110438.2|110502.7|110452.7|110488.2|110438.2|24
1735243190000|2024-12-26 19:59:50|110489.7|110439.7|110486.7|110436.7|110494.2|110444.2|110482.6|110432.6|39
1735243200000|2024-12-26 20:00:00|110485.3|110435.3|110483.4|110433.4|110492.1|110442.1|110483.1|110433.1|26
1735243210000|2024-12-26 20:00:10|110483.7|110433.7|110480|110430|110487.8|110437.8|110473.8|110423.8|26
1735243220000|2024-12-26 20:00:20|110476.3|110426.3|110481.4|110431.4|110487.5|110437.5|110473.2|110423.2|20
1735243230000|2024-12-26 20:00:30|110476.6|110426.6|110473.2|110423.2|110482.5|110432.5|110472.8|110422.8|24
1735243240000|2024-12-26 20:00:40|110470.5|110420.5|110479.7|110429.7|110487.4|110437.4|110470.5|110420.5|34
1735243250000|2024-12-26 20:00:50|110481.1|110431.1|110477|110427|110484.4|110434.4|110475.7|110425.7|26
1735243260000|2024-12-26 20:01:00|110480.4|110430.4|110478.7|110428.7|110492.6|110442.6|110474.6|110424.6|24
1735243270000|2024-12-26 20:01:10|110482.1|110432.1|110483.5|110433.5|110487.1|110437.1|110479.4|110429.4|18
1735243280000|2024-12-26 20:01:20|110480.9|110430.9|110480.4|110430.4|110483.9|110433.9|110476|110426|13
1735243290000|2024-12-26 20:01:30|110480.7|110430.7|110478.8|110428.8|110481.6|110431.6|110471.4|110421.4|14
1735243300000|2024-12-26 20:01:40|110483.1|110433.1|110475.2|110425.2|110483.1|110433.1|110470.1|110420.1|16
1735243310000|2024-12-26 20:01:50|110474.7|110424.7|110475.4|110425.4|110475.4|110425.4|110474.7|110424.7|4
1735243320000|2024-12-26 20:02:00|110474.9|110424.9|110474.4|110424.4|110474.9|110424.9|110474.4|110424.4|2
1735243330000|2024-12-26 20:02:10|110475.1|110425.1|110475.2|110425.2|110475.4|110425.4|110474.9|110424.9|4
1735243340000|2024-12-26 20:02:20|110469.2|110419.2|110464.8|110414.8|110471|110421|110463.7|110413.7|12
1735243350000|2024-12-26 20:02:30|110462.7|110412.7|110456.5|110406.5|110465.9|110415.9|110456.5|110406.5|10
1735243360000|2024-12-26 20:02:40|110453|110403|110462.8|110412.8|110465.4|110415.4|110452.3|110402.3|19
1735243370000|2024-12-26 20:02:50|110459.7|110409.7|110459.8|110409.8|110459.8|110409.8|110459.7|110409.7|2
1735243380000|2024-12-26 20:03:00|110459|110409|110450.6|110400.6|110463.5|110413.5|110447.8|110397.8|9
1735243390000|2024-12-26 20:03:10|110451.6|110401.6|110449.9|110399.9|110455.4|110405.4|110449.9|110399.9|5
1735243400000|2024-12-26 20:03:20|110446|110396|110450.1|110400.1|110450.1|110400.1|110446|110396|3
1735243410000|2024-12-26 20:03:30|110452.8|110402.8|110447.3|110397.3|110454.2|110404.2|110441|110391|31
1735243420000|2024-12-26 20:03:40|110454.5|110404.5|110445|110395|110454.5|110404.5|110442.3|110392.3|19
1735243430000|2024-12-26 20:03:50|110446.7|110396.7|110443.4|110393.4|110447.4|110397.4|110439.7|110389.7|34
1735243440000|2024-12-26 20:04:00|110440.7|110390.7|110448.5|110398.5|110448.5|110398.5|110438.3|110388.3|20
1735243450000|2024-12-26 20:04:10|110450.1|110400.1|110457.9|110407.9|110466.1|110416.1|110450.1|110400.1|11
1735243460000|2024-12-26 20:04:20|110451.5|110401.5|110451.3|110401.3|110457.6|110407.6|110449.6|110399.6|20
1735243470000|2024-12-26 20:04:30|110452|110402|110449.7|110399.7|110453.3|110403.3|110448.7|110398.7|8
1735243480000|2024-12-26 20:04:40|110451|110401|110452|110402|110453.3|110403.3|110449.3|110399.3|22
1735243490000|2024-12-26 20:04:50|110450.3|110400.3|110450|110400|110452|110402|110446.5|110396.5|8
1735243500000|2024-12-26 20:05:00|110450.9|110400.9|110447.8|110397.8|110453.1|110403.1|110443.2|110393.2|20
1735243510000|2024-12-26 20:05:10|110447.3|110397.3|110442.1|110392.1|110448.1|110398.1|110441.1|110391.1|11
1735243520000|2024-12-26 20:05:20|110442.8|110392.8|110445.2|110395.2|110448.8|110398.8|110441.7|110391.7|23
1735243530000|2024-12-26 20:05:30|110443.2|110393.2|110444.4|110394.4|110449.5|110399.5|110438.8|110388.8|16
1735243540000|2024-12-26 20:05:40|110442.7|110392.7|110446.4|110396.4|110446.7|110396.7|110442.7|110392.7|5
1735243550000|2024-12-26 20:05:50|110442.4|110392.4|110447.4|110397.4|110448.4|110398.4|110442.4|110392.4|19
1735243560000|2024-12-26 20:06:00|110443|110393|110437.1|110387.1|110445.3|110395.3|110436.2|110386.2|31
1735243570000|2024-12-26 20:06:10|110437.4|110387.4|110437.1|110387.1|110441.4|110391.4|110435.4|110385.4|41
1735243580000|2024-12-26 20:06:20|110440.2|110390.2|110436.9|110386.9|110440.2|110390.2|110434.9|110384.9|15
1735243590000|2024-12-26 20:06:30|110435.6|110385.6|110436.1|110386.1|110438.3|110388.3|110429.6|110379.6|26
1735243600000|2024-12-26 20:06:40|110439|110389|110452|110402|110453|110403|110438.9|110388.9|19
1735243610000|2024-12-26 20:06:50|110445|110395|110452.3|110402.3|110462.2|110412.2|110445|110395|12
1735243620000|2024-12-26 20:07:00|110453|110403|110453.5|110403.5|110455.3|110405.3|110453|110403|8
1735243630000|2024-12-26 20:07:10|110455.7|110405.7|110453.6|110403.6|110458.1|110408.1|110451.9|110401.9|13
1735243640000|2024-12-26 20:07:20|110454.6|110404.6|110451.3|110401.3|110461.1|110411.1|110451.3|110401.3|32
1735243650000|2024-12-26 20:07:30|110454.2|110404.2|110446.7|110396.7|110454.2|110404.2|110444.7|110394.7|12
1735243660000|2024-12-26 20:07:40|110449.5|110399.5|110449.7|110399.7|110453|110403|110449.5|110399.5|4
1735243670000|2024-12-26 20:07:50|110452.7|110402.7|110446|110396|110452.7|110402.7|110444.4|110394.4|9
1735243680000|2024-12-26 20:08:00|110444.6|110394.6|110445.2|110395.2|110447.2|110397.2|110443.9|110393.9|5
1735243700000|2024-12-26 20:08:20|110448.2|110398.2|110445.1|110395.1|110449.9|110399.9|110445.1|110395.1|4
1735243710000|2024-12-26 20:08:30|110437.4|110387.4|110441|110391|110441|110391|110437.4|110387.4|7
1735243720000|2024-12-26 20:08:40|110439|110389|110423.9|110373.9|110443.7|110393.7|110423.9|110373.9|16
1735243730000|2024-12-26 20:08:50|110423.8|110373.8|110429.1|110379.1|110431.2|110381.2|110422.3|110372.3|29
1735243740000|2024-12-26 20:09:00|110431.7|110381.7|110431.2|110381.2|110432|110382|110427.8|110377.8|8
1735243750000|2024-12-26 20:09:10|110432.5|110382.5|110431|110381|110432.5|110382.5|110429.1|110379.1|5
1735243760000|2024-12-26 20:09:20|110428.4|110378.4|110430|110380|110433.1|110383.1|110426.4|110376.4|18
1735243770000|2024-12-26 20:09:30|110430.3|110380.3|110423.5|110373.5|110430.3|110380.3|110423.5|110373.5|22
1735243780000|2024-12-26 20:09:40|110425|110375|110425.2|110375.2|110426.3|110376.3|110424.7|110374.7|11
1735243790000|2024-12-26 20:09:50|110426|110376|110426|110376|110426|110376|110426|110376|1
1735243800000|2024-12-26 20:10:00|110425.2|110375.2|110425.4|110375.4|110431.8|110381.8|110423|110373|23
1735243810000|2024-12-26 20:10:10|110425|110375|110425|110375|110425|110375|110425|110375|1
1735243820000|2024-12-26 20:10:20|110424|110374|110422.6|110372.6|110424|110374|110422|110372|5
1735243830000|2024-12-26 20:10:30|110419.7|110369.7|110414.7|110364.7|110419.7|110369.7|110409.4|110359.4|46
1735243840000|2024-12-26 20:10:40|110411.9|110361.9|110421.1|110371.1|110425.2|110375.2|110410.3|110360.3|12
1735243850000|2024-12-26 20:10:50|110419.4|110369.4|110419.8|110369.8|110423.8|110373.8|110417.4|110367.4|7
1735243860000|2024-12-26 20:11:00|110419.1|110369.1|110423.7|110373.7|110427.3|110377.3|110419.1|110369.1|14
1735243870000|2024-12-26 20:11:10|110424.5|110374.5|110419.9|110369.9|110424.5|110374.5|110419.9|110369.9|3
1735243880000|2024-12-26 20:11:20|110422.9|110372.9|110423.9|110373.9|110423.9|110373.9|110416.7|110366.7|8
1735243890000|2024-12-26 20:11:30|110417|110367|110426.9|110376.9|110426.9|110376.9|110417|110367|14
1735243900000|2024-12-26 20:11:40|110425.9|110375.9|110419.2|110369.2|110426.1|110376.1|110419.2|110369.2|7
1735243910000|2024-12-26 20:11:50|110422.4|110372.4|110422.1|110372.1|110425.3|110375.3|110419.5|110369.5|15
1735243920000|2024-12-26 20:12:00|110421.6|110371.6|110421.1|110371.1|110423.3|110373.3|110418.3|110368.3|13
1735243930000|2024-12-26 20:12:10|110422.6|110372.6|110439.6|110389.6|110439.6|110389.6|110420.1|110370.1|23
1735243940000|2024-12-26 20:12:20|110433.9|110383.9|110438.6|110388.6|110438.6|110388.6|110431.6|110381.6|19
1735243950000|2024-12-26 20:12:30|110436.2|110386.2|110434.7|110384.7|110439|110389|110434|110384|7
1735243960000|2024-12-26 20:12:40|110439.3|110389.3|110450.5|110400.5|110457|110407|110439.3|110389.3|14
1735243970000|2024-12-26 20:12:50|110451.2|110401.2|110451.7|110401.7|110453.4|110403.4|110448.7|110398.7|11
1735243980000|2024-12-26 20:13:00|110450.3|110400.3|110464.8|110439.8|110464.8|110439.8|110444|110394|22
1735243990000|2024-12-26 20:13:10|110472.8|110422.8|110455.2|110405.2|110472.8|110422.8|110454.2|110404.2|21
1735244000000|2024-12-26 20:13:20|110456.9|110406.9|110460.3|110410.3|110460.6|110410.6|110454.5|110404.5|17
1735244010000|2024-12-26 20:13:30|110459.6|110409.6|110455.3|110405.3|110459.6|110409.6|110453.8|110403.8|9
1735244030000|2024-12-26 20:13:50|110454.1|110404.1|110454.1|110404.1|110456.6|110406.6|110453.1|110403.1|10
1735244040000|2024-12-26 20:14:00|110457.6|110407.6|110452.4|110402.4|110457.6|110409|110432|110398|26
1735244050000|2024-12-26 20:14:10|110451.4|110401.4|110457.1|110407.1|110457.1|110407.1|110451.1|110401.1|22
1735244060000|2024-12-26 20:14:20|110451.7|110401.7|110457.5|110407.5|110458.1|110415.3|110440.3|110401.7|35
1735244070000|2024-12-26 20:14:30|110456.1|110406.1|110456.9|110406.9|110460.5|110410.5|110455.2|110405.2|18
1735244080000|2024-12-26 20:14:40|110458.5|110408.5|110458.8|110408.8|110460.5|110410.5|110454.8|110404.8|19
1735244090000|2024-12-26 20:14:50|110455.9|110405.9|110454.5|110404.5|110458.5|110408.5|110453.5|110403.5|25
1735244100000|2024-12-26 20:15:00|110453.8|110403.8|110451.9|110401.9|110457.4|110407.4|110451.9|110401.9|11
1735244110000|2024-12-26 20:15:10|110456.6|110406.6|110461.6|110411.6|110463.6|110413.6|110456.6|110406.6|12
1735244120000|2024-12-26 20:15:20|110460.6|110410.6|110461.2|110411.2|110461.9|110411.9|110458.9|110408.9|7
1735244130000|2024-12-26 20:15:30|110459.9|110409.9|110457.9|110407.9|110462.3|110412.3|110456.9|110406.9|13
1735244140000|2024-12-26 20:15:40|110457.5|110407.5|110458|110408|110461|110411|110457.5|110407.5|6
1735244150000|2024-12-26 20:15:50|110451.5|110401.5|110460.4|110410.4|110460.4|110410.4|110451.5|110401.5|9
1735244160000|2024-12-26 20:16:00|110459.4|110409.4|110458|110408|110459.4|110409.4|110458|110408|2
1735244180000|2024-12-26 20:16:20|110461.3|110411.3|110470.1|110420.1|110473.1|110423.1|110461.3|110411.3|13
1735244190000|2024-12-26 20:16:30|110468.3|110418.3|110462.5|110412.5|110468.3|110418.3|110459.4|110409.4|5
1735244200000|2024-12-26 20:16:40|110461.1|110411.1|110462|110412|110463.5|110413.5|110460.7|110410.7|8
1735244210000|2024-12-26 20:16:50|110463.7|110413.7|110465.1|110415.1|110465.4|110415.4|110463.7|110413.7|5
1735244220000|2024-12-26 20:17:00|110463.7|110413.7|110487.8|110437.8|110488.8|110438.8|110462.1|110412.1|26
1735244240000|2024-12-26 20:17:20|110486.3|110436.3|110485.3|110435.3|110486.3|110436.3|110485.3|110435.3|2
1735244250000|2024-12-26 20:17:30|110486.3|110436.3|110483.3|110433.3|110487.3|110437.3|110481.7|110431.7|5
1735244260000|2024-12-26 20:17:40|110483.7|110433.7|110482.6|110432.6|110486|110436|110479.6|110429.6|8
1735244270000|2024-12-26 20:17:50|110484|110434|110484|110434|110486|110436|110483|110433|5
1735244280000|2024-12-26 20:18:00|110483|110433|110486.8|110436.8|110488.2|110438.2|110473.7|110423.7|21
1735244290000|2024-12-26 20:18:10|110484.8|110434.8|110489.3|110439.3|110494.4|110444.4|110483.8|110433.8|23
1735244300000|2024-12-26 20:18:20|110490.3|110440.3|110476|110426|110493|110443|110474|110424|22
1735244310000|2024-12-26 20:18:30|110477.4|110427.4|110477.5|110427.5|110478|110428|110473.5|110423.5|13
1735244320000|2024-12-26 20:18:40|110478.5|110428.5|110478.5|110428.5|110478.5|110428.5|110478.5|110428.5|1
1735244330000|2024-12-26 20:18:50|110474.6|110424.6|110474.3|110424.3|110477.5|110427.5|110469.5|110419.5|14
1735244340000|2024-12-26 20:19:00|110477.2|110427.2|110482.1|110432.1|110483.4|110433.4|110470.6|110420.6|10
1735244350000|2024-12-26 20:19:10|110481.4|110431.4|110486.8|110436.8|110489|110439|110480.4|110430.4|22
1735244360000|2024-12-26 20:19:20|110485.5|110435.5|110485.1|110435.1|110486.1|110436.1|110481|110431|18
1735244370000|2024-12-26 20:19:30|110483.8|110433.8|110483.8|110433.8|110483.8|110433.8|110483.8|110433.8|1
1735244380000|2024-12-26 20:19:40|110482.2|110432.2|110480.7|110430.7|110487.8|110437.8|110480.7|110430.7|7
1735244390000|2024-12-26 20:19:50|110483|110433|110477|110427|110484|110434|110475|110425|18
1735244400000|2024-12-26 20:20:00|110475.7|110425.7|110477.6|110427.6|110478.4|110428.4|110470.9|110420.9|16
1735244410000|2024-12-26 20:20:10|110474.9|110424.9|110476.5|110426.5|110477.9|110427.9|110474.9|110424.9|6
1735244420000|2024-12-26 20:20:20|110473.9|110423.9|110476.6|110426.6|110477.6|110427.6|110473.9|110423.9|5
1735244430000|2024-12-26 20:20:30|110472.9|110422.9|110474.4|110424.4|110482.9|110432.9|110472.9|110422.9|12
1735244440000|2024-12-26 20:20:40|110477.1|110427.1|110482.7|110432.7|110483.7|110433.7|110477.1|110427.1|12
1735244450000|2024-12-26 20:20:50|110480|110430|110483.9|110433.9|110486.3|110436.3|110478.6|110428.6|13
1735244460000|2024-12-26 20:21:00|110482.6|110432.6|110476.8|110426.8|110483.6|110433.6|110474.8|110424.8|9
1735244470000|2024-12-26 20:21:10|110478.1|110428.1|110478.9|110428.9|110481|110431|110476.8|110426.8|11
1735244480000|2024-12-26 20:21:20|110481.1|110431.1|110482.5|110432.5|110482.5|110432.5|110481.1|110431.1|2
1735244490000|2024-12-26 20:21:30|110483.5|110433.5|110483.5|110433.5|110483.5|110433.5|110483.5|110433.5|1
1735244500000|2024-12-26 20:21:40|110487.7|110437.7|110487|110437|110487.7|110437.7|110485.5|110435.5|6
1735244510000|2024-12-26 20:21:50|110483.5|110433.5|110483.5|110433.5|110483.5|110433.5|110483.5|110433.5|1
1735244520000|2024-12-26 20:22:00|110472.5|110447.5|110478|110453|110480|110455|110472.5|110447.5|9
1735244530000|2024-12-26 20:22:10|110489|110439|110483|110433|110489|110447.1|110470.5|110431.5|8
1735244540000|2024-12-26 20:22:20|110484.7|110434.7|110485.3|110435.3|110485.3|110435.3|110484.7|110434.7|2
1735244550000|2024-12-26 20:22:30|110482.6|110432.6|110491.4|110441.4|110492.3|110442.3|110481.8|110431.8|10
1735244570000|2024-12-26 20:22:50|110489.1|110439.1|110486.6|110436.6|110489.1|110439.1|110485.2|110435.2|3
1735244580000|2024-12-26 20:23:00|110488.9|110438.9|110484.9|110434.9|110488.9|110438.9|110483.6|110433.6|7
1735244590000|2024-12-26 20:23:10|110486.6|110436.6|110486.6|110436.6|110486.6|110436.6|110486.6|110436.6|1
1735244600000|2024-12-26 20:23:20|110475.5|110450.5|110475.5|110450.5|110475.5|110450.5|110475.5|110450.5|1
1735244610000|2024-12-26 20:23:30|110476.5|110451.5|110477|110452|110479|110454|110475.5|110450.5|5
1735244620000|2024-12-26 20:23:40|110476|110451|110476|110451|110476|110451|110476|110451|1
1735244630000|2024-12-26 20:23:50|110487.4|110437.4|110489.8|110439.8|110489.8|110439.8|110487.4|110437.4|2
1735244640000|2024-12-26 20:24:00|110491.3|110441.3|110493.3|110443.3|110493.3|110443.3|110491.3|110441.3|2
1735244650000|2024-12-26 20:24:10|110494.9|110444.9|110490.3|110440.3|110494.9|110444.9|110490.3|110440.3|4
1735244660000|2024-12-26 20:24:20|110488.9|110438.9|110480.6|110430.6|110488.9|110438.9|110480.6|110430.6|9
1735244690000|2024-12-26 20:24:50|110481|110431|110481|110431|110481|110431|110481|110431|1
1735244700000|2024-12-26 20:25:00|110482.1|110432.1|110490.9|110440.9|110494.9|110444.9|110482.1|110432.1|5
1735244710000|2024-12-26 20:25:10|110489.5|110439.5|110491.5|110441.5|110491.8|110441.8|110483.6|110433.6|8
1735244720000|2024-12-26 20:25:20|110490.7|110440.7|110497.6|110447.6|110498.9|110448.9|110490.7|110440.7|8
1735244730000|2024-12-26 20:25:30|110494.3|110444.3|110494.3|110444.3|110494.3|110444.3|110494.3|110444.3|1
1735244740000|2024-12-26 20:25:40|110496.6|110446.6|110496.9|110446.9|110501.6|110451.6|110495.6|110445.6|8
1735244760000|2024-12-26 20:26:00|110493.9|110443.9|110494.2|110444.2|110494.9|110444.9|110493.9|110443.9|3
1735244770000|2024-12-26 20:26:10|110491.6|110441.6|110486.8|110436.8|110492.5|110454.5|110476.5|110431.6|9
1735244780000|2024-12-26 20:26:20|110488|110438|110488|110438|110488|110438|110488|110438|1
1735244800000|2024-12-26 20:26:40|110489.7|110439.7|110476.5|110451.5|110489.7|110454.5|110475|110439.7|4
1735244830000|2024-12-26 20:27:10|110487.9|110437.9|110486.2|110436.2|110490.2|110440.2|110486.2|110436.2|4
1735244850000|2024-12-26 20:27:30|110482.9|110432.9|110488.6|110438.6|110488.6|110438.6|110482.6|110432.6|5
1735244860000|2024-12-26 20:27:40|110486.9|110436.9|110475|110450|110486.9|110450|110475|110436.9|2
1735244870000|2024-12-26 20:27:50|110473|110448|110480.1|110430.1|110480.1|110448|110473|110430.1|2
1735244880000|2024-12-26 20:28:00|110481.8|110431.8|110488.4|110438.4|110489.6|110439.6|110481.8|110431.8|10
1735244890000|2024-12-26 20:28:10|110487.1|110437.1|110493.2|110443.2|110493.2|110443.2|110487.1|110437.1|4
1735244900000|2024-12-26 20:28:20|110491.6|110441.6|110490.9|110440.9|110492.6|110442.6|110490.9|110440.9|3
1735244910000|2024-12-26 20:28:30|110492.6|110442.6|110491.9|110441.9|110492.6|110442.6|110490.9|110440.9|3
1735244920000|2024-12-26 20:28:40|110495|110445|110480.5|110455.5|110495|110455.5|110480.5|110441.5|3
1735244930000|2024-12-26 20:28:50|110483.5|110433.5|110480.5|110455.5|110489.5|110455.5|110479.5|110433.5|4
1735244940000|2024-12-26 20:29:00|110483|110458|110494.1|110444.1|110494.1|110458|110483|110442.4|3
1735244950000|2024-12-26 20:29:10|110491.1|110441.1|110492.1|110442.1|110492.1|110442.1|110491.1|110441.1|2
1735244970000|2024-12-26 20:29:30|110489.4|110439.4|110479|110454|110491.1|110454|110479|110438.7|6
1735244980000|2024-12-26 20:29:40|110480|110455|110477.5|110452.5|110480|110455|110477.5|110452.5|2
1735244990000|2024-12-26 20:29:50|110479|110454|110496.4|110446.4|110500.6|110457|110479|110444.2|19
1735245000000|2024-12-26 20:30:00|110497.4|110447.4|110502|110452|110505.2|110455.2|110496.7|110446.7|32
1735245010000|2024-12-26 20:30:10|110505.2|110455.2|110511.6|110461.6|110511.6|110461.6|110505.2|110455.2|8
1735245020000|2024-12-26 20:30:20|110510.6|110460.6|110514.3|110464.3|110514.3|110464.3|110510.6|110460.6|4
1735245030000|2024-12-26 20:30:30|110511.2|110461.2|110506.8|110456.8|110511.2|110461.2|110503.5|110453.5|12
1735245040000|2024-12-26 20:30:40|110505.3|110455.3|110516.7|110466.7|110516.7|110466.7|110505.3|110455.3|23
1735245060000|2024-12-26 20:31:00|110510.4|110460.4|110512.3|110462.3|110513.1|110463.1|110508.2|110458.2|12
1735245070000|2024-12-26 20:31:10|110513.3|110463.3|110512.6|110462.6|110513.3|110463.3|110510|110460|4
1735245080000|2024-12-26 20:31:20|110514.3|110464.3|110516.5|110466.5|110518.9|110468.9|110514.3|110464.3|5
1735245090000|2024-12-26 20:31:30|110517.9|110467.9|110517.9|110467.9|110517.9|110467.9|110517.9|110467.9|1
1735245100000|2024-12-26 20:31:40|110516.3|110466.3|110515.9|110465.9|110516.3|110466.3|110515.9|110465.9|2
1735245120000|2024-12-26 20:32:00|110517.5|110467.5|110511.1|110461.1|110517.5|110478.9|110501.9|110461.1|8
1735245130000|2024-12-26 20:32:10|110512.8|110462.8|110514.2|110464.2|110515.2|110465.2|110512.8|110462.8|4
1735245140000|2024-12-26 20:32:20|110515.6|110465.6|110515.6|110465.6|110515.6|110465.6|110515.6|110465.6|1
1735245150000|2024-12-26 20:32:30|110514.6|110464.6|110515.9|110465.9|110515.9|110465.9|110514.6|110464.6|2
1735245160000|2024-12-26 20:32:40|110508.2|110483.2|110517.1|110467.1|110521|110485.5|110506.5|110461.6|14
1735245170000|2024-12-26 20:32:50|110518.1|110468.1|110511.9|110461.9|110518.1|110468.1|110511.9|110461.9|10
1735245180000|2024-12-26 20:33:00|110507.6|110457.6|110506.9|110456.9|110507.6|110457.6|110506.9|110456.9|2
1735245190000|2024-12-26 20:33:10|110510.9|110460.9|110508.3|110458.3|110510.9|110460.9|110508.3|110458.3|3
1735245200000|2024-12-26 20:33:20|110505.9|110455.9|110505.9|110455.9|110505.9|110455.9|110505.9|110455.9|1
1735245210000|2024-12-26 20:33:30|110509.5|110459.5|110502.4|110452.4|110509.5|110459.5|110499.9|110449.9|12
1735245220000|2024-12-26 20:33:40|110500.8|110450.8|110493.9|110443.9|110501.3|110451.3|110493.9|110443.9|18
1735245230000|2024-12-26 20:33:50|110495.9|110445.9|110498|110448|110501.4|110451.4|110494.2|110444.2|11
1735245240000|2024-12-26 20:34:00|110496.4|110446.4|110496.1|110446.1|110496.4|110446.4|110491.8|110441.8|6
1735245250000|2024-12-26 20:34:10|110498.5|110448.5|110502.4|110452.4|110504.1|110454.1|110496.6|110446.6|13
1735245260000|2024-12-26 20:34:20|110500.5|110450.5|110502.2|110452.2|110505.1|110455.1|110500.5|110450.5|7
1735245270000|2024-12-26 20:34:30|110502.4|110452.4|110502.7|110452.7|110504.7|110454.7|110501.5|110451.5|16
1735245280000|2024-12-26 20:34:40|110501.2|110451.2|110508.5|110458.5|110508.5|110458.5|110501.2|110451.2|10
1735245290000|2024-12-26 20:34:50|110509|110459|110509.5|110459.5|110510.5|110460.5|110508|110458|4
1735245300000|2024-12-26 20:35:00|110508|110458|110507.1|110457.1|110511.1|110461.1|110503.3|110453.3|10
1735245310000|2024-12-26 20:35:10|110508.8|110458.8|110508.8|110458.8|110508.8|110458.8|110508.8|110458.8|1
1735245320000|2024-12-26 20:35:20|110513.1|110463.1|110513.1|110463.1|110515.5|110465.5|110513.1|110463.1|5
1735245330000|2024-12-26 20:35:30|110509.8|110459.8|110495.2|110445.2|110509.8|110468.5|110493.5|110445.2|12
1735245340000|2024-12-26 20:35:40|110497.9|110447.9|110512|110462|110512.4|110462.4|110497.9|110447.9|22
1735245350000|2024-12-26 20:35:50|110512.4|110462.4|110512.4|110462.4|110512.4|110462.4|110512.4|110462.4|1
1735245360000|2024-12-26 20:36:00|110511|110461|110511.3|110461.3|110514.6|110464.6|110509.6|110459.6|8
1735245370000|2024-12-26 20:36:10|110515.9|110465.9|110518.4|110468.4|110521.1|110471.1|110514.4|110464.4|14
1735245380000|2024-12-26 20:36:20|110519.8|110469.8|110513.3|110463.3|110522.3|110472.3|110513.3|110463.3|18
1735245390000|2024-12-26 20:36:30|110513|110463|110486.5|110436.5|110515.4|110465.4|110486.5|110436.5|22
1735245400000|2024-12-26 20:36:40|110488.1|110438.1|110485.6|110435.6|110488.6|110438.6|110483.2|110433.2|21
1735245420000|2024-12-26 20:37:00|110487.1|110437.1|110487.5|110437.5|110491.4|110441.4|110487.1|110437.1|8
1735245430000|2024-12-26 20:37:10|110485.9|110435.9|110485.8|110435.8|110489|110439|110485.8|110435.8|4
1735245440000|2024-12-26 20:37:20|110488.8|110438.8|110491.2|110441.2|110491.8|110441.8|110488.8|110438.8|3
1735245450000|2024-12-26 20:37:30|110492.2|110442.2|110492.2|110442.2|110492.2|110442.2|110492.2|110442.2|1
1735245460000|2024-12-26 20:37:40|110490.5|110440.5|110491.5|110441.5|110492.5|110442.5|110488.8|110438.8|4
1735245470000|2024-12-26 20:37:50|110487.5|110437.5|110476.5|110451.5|110487.5|110451.5|110476.5|110437.5|2
1735245480000|2024-12-26 20:38:00|110487.4|110437.4|110487.4|110437.4|110487.4|110437.4|110487.4|110437.4|1
1735245490000|2024-12-26 20:38:10|110486.7|110436.7|110486|110436|110486.7|110436.7|110486|110436|2
1735245500000|2024-12-26 20:38:20|110485|110435|110488.3|110438.3|110493|110443|110485|110435|8
1735245520000|2024-12-26 20:38:40|110495.5|110445.5|110489.4|110439.4|110497.5|110447.5|110489.4|110439.4|5
1735245550000|2024-12-26 20:39:10|110491.5|110441.5|110491.5|110441.5|110491.5|110441.5|110491.5|110441.5|1
1735245560000|2024-12-26 20:39:20|110488|110438|110488|110438|110488|110438|110488|110438|1
1735245570000|2024-12-26 20:39:30|110486.5|110436.5|110486.5|110436.5|110486.5|110436.5|110486.5|110436.5|1
1735245590000|2024-12-26 20:39:50|110488.2|110438.2|110494.2|110444.2|110496.2|110446.2|110488.2|110438.2|3
1735245610000|2024-12-26 20:40:10|110493.5|110443.5|110493.5|110443.5|110498.1|110448.1|110492|110442|7
1735245620000|2024-12-26 20:40:20|110495.5|110445.5|110483|110458|110504|110458|110483|110445.5|12
1735245630000|2024-12-26 20:40:30|110489|110464|110508.5|110458.5|110511.5|110464|110483.5|110440|16
1735245640000|2024-12-26 20:40:40|110510|110460|110515.6|110465.6|110516.6|110466.6|110498|110448|22
1735245660000|2024-12-26 20:41:00|110519|110469|110514.7|110464.7|110519|110469|110513.9|110463.9|9
1735245670000|2024-12-26 20:41:10|110519|110469|110521.5|110471.5|110522.5|110472.5|110514.6|110464.6|8
1735245680000|2024-12-26 20:41:20|110516.5|110466.5|110521.5|110471.5|110524|110481.5|110506.5|110466.5|5
1735245690000|2024-12-26 20:41:30|110524.5|110474.5|110517|110467|110524.5|110483|110505.5|110467|6
1735245700000|2024-12-26 20:41:40|110519.5|110469.5|110512.6|110462.6|110519.5|110469.5|110512.6|110462.6|6
1735245710000|2024-12-26 20:41:50|110514|110464|110515.2|110465.2|110520|110470|110513.6|110463.6|16
1735245720000|2024-12-26 20:42:00|110516.5|110466.5|110518.6|110468.6|110521.3|110471.3|110515|110465|18
1735245730000|2024-12-26 20:42:10|110519.9|110469.9|110519.9|110469.9|110519.9|110469.9|110519.9|110469.9|1
1735245750000|2024-12-26 20:42:30|110518.6|110468.6|110526|110476|110526.5|110476.5|110518.6|110468.6|7
1735245760000|2024-12-26 20:42:40|110527.5|110477.5|110523.5|110473.5|110527.5|110477.5|110521.5|110471.5|5
1735245770000|2024-12-26 20:42:50|110522|110472|110517.1|110467.1|110522|110472|110515.8|110465.8|13
1735245780000|2024-12-26 20:43:00|110516.1|110466.1|110516.1|110466.1|110517.1|110467.1|110516.1|110466.1|3
1735245800000|2024-12-26 20:43:20|110517.6|110467.6|110525.5|110475.5|110529.4|110479.4|110517.6|110467.6|14
1735245810000|2024-12-26 20:43:30|110526.2|110476.2|110528.5|110478.5|110528.5|110478.5|110524.5|110474.5|7
1735245820000|2024-12-26 20:43:40|110526.5|110476.5|110527.5|110477.5|110530.9|110480.9|110520.6|110470.6|13
1735245830000|2024-12-26 20:43:50|110528.8|110478.8|110525.4|110475.4|110528.8|110478.8|110524.4|110474.4|16
1735245840000|2024-12-26 20:44:00|110525.9|110475.9|110529.7|110479.7|110531.7|110481.7|110525.9|110475.9|33
1735245850000|2024-12-26 20:44:10|110530.7|110480.7|110531.1|110481.1|110535.5|110485.5|110529.4|110479.4|48
1735245860000|2024-12-26 20:44:20|110533.7|110483.7|110529.4|110479.4|110533.7|110483.7|110529|110479|7
1735245870000|2024-12-26 20:44:30|110528|110478|110528|110478|110528|110478|110528|110478|1
1735245880000|2024-12-26 20:44:40|110526.5|110476.5|110526|110476|110526.5|110476.5|110523.3|110473.3|5
1735245890000|2024-12-26 20:44:50|110523.3|110473.3|110523.3|110473.3|110523.3|110473.3|110523.3|110473.3|1
1735245900000|2024-12-26 20:45:00|110524.8|110474.8|110526.2|110476.2|110532.2|110482.2|110524.8|110474.8|9
1735245910000|2024-12-26 20:45:10|110529.5|110479.5|110533.9|110483.9|110535.5|110485.5|110528.2|110478.2|23
1735245930000|2024-12-26 20:45:30|110535.3|110485.3|110533.9|110483.9|110535.3|110485.3|110533.9|110483.9|4
1735245940000|2024-12-26 20:45:40|110536.6|110486.6|110524|110474|110536.6|110486.6|110524|110474|14
1735245950000|2024-12-26 20:45:50|110523.3|110473.3|110521.9|110471.9|110523.3|110473.3|110519.4|110469.4|9
1735245970000|2024-12-26 20:46:10|110523.4|110473.4|110526.9|110476.9|110535.5|110485.5|110523.4|110473.4|19
1735245980000|2024-12-26 20:46:20|110525.5|110475.5|110525.9|110475.9|110525.9|110475.9|110523.5|110473.5|9
1735245990000|2024-12-26 20:46:30|110524|110474|110524|110474|110524|110474|110524|110474|1
1735246000000|2024-12-26 20:46:40|110522.5|110472.5|110520.8|110470.8|110522.5|110472.5|110520.8|110470.8|3
1735246020000|2024-12-26 20:47:00|110520.2|110470.2|110524.2|110474.2|110524.2|110474.2|110516.5|110466.5|10
1735246040000|2024-12-26 20:47:20|110525.8|110475.8|110534.7|110484.7|110534.7|110484.7|110525.8|110475.8|8
1735246050000|2024-12-26 20:47:30|110536.1|110486.1|110536.6|110486.6|110540.3|110490.3|110536.1|110486.1|5
1735246060000|2024-12-26 20:47:40|110538.3|110488.3|110537|110487|110538.3|110488.3|110535.1|110485.1|7
1735246070000|2024-12-26 20:47:50|110536.3|110486.3|110527.1|110477.1|110536.3|110486.3|110526.8|110476.8|10
1735246100000|2024-12-26 20:48:20|110525.5|110475.5|110520.5|110470.5|110525.5|110475.5|110517.6|110467.6|3
1735246130000|2024-12-26 20:48:50|110521.5|110471.5|110521.4|110471.4|110526.2|110476.2|110521.4|110471.4|4
1735246140000|2024-12-26 20:49:00|110517.7|110467.7|110520.1|110470.1|110521.5|110471.5|110516.9|110466.9|13
1735246150000|2024-12-26 20:49:10|110524.8|110474.8|110527.8|110477.8|110528.8|110478.8|110524.8|110474.8|4
1735246170000|2024-12-26 20:49:30|110526.2|110476.2|110520.5|110470.5|110526.2|110476.2|110519.3|110469.3|8
1735246180000|2024-12-26 20:49:40|110522.1|110472.1|110522.1|110472.1|110522.1|110472.1|110522.1|110472.1|1
1735246190000|2024-12-26 20:49:50|110517.8|110467.8|110518.1|110468.1|110518.1|110468.1|110517.1|110467.1|3
1735246200000|2024-12-26 20:50:00|110506|110481|110521|110471|110522.5|110485|110506|110471|4
1735246220000|2024-12-26 20:50:20|110522.4|110472.4|110533.8|110483.8|110539.8|110489.8|110522.4|110472.4|26
1735246230000|2024-12-26 20:50:30|110534.8|110484.8|110539.1|110489.1|110539.1|110489.1|110531|110481|24
1735246240000|2024-12-26 20:50:40|110540.5|110490.5|110546.4|110496.4|110547|110497|110540.5|110490.5|9
1735246250000|2024-12-26 20:50:50|110546|110496|110545.7|110495.7|110546|110496|110545|110495|3
1735246260000|2024-12-26 20:51:00|110543|110493|110541.4|110491.4|110546.7|110496.7|110541.4|110491.4|8
1735246270000|2024-12-26 20:51:10|110543|110493|110522.4|110472.4|110549.5|110507|110512.5|110472.4|21
1735246280000|2024-12-26 20:51:20|110520.1|110470.1|110514.9|110464.9|110520.1|110470.1|110514.1|110464.1|8
1735246290000|2024-12-26 20:51:30|110516.3|110466.3|110517.9|110467.9|110517.9|110467.9|110515.3|110465.3|3
1735246300000|2024-12-26 20:51:40|110516.2|110466.2|110515.6|110465.6|110516.2|110466.2|110514.7|110464.7|3
1735246310000|2024-12-26 20:51:50|110514.6|110464.6|110514.6|110464.6|110514.6|110464.6|110514.6|110464.6|1
1735246320000|2024-12-26 20:52:00|110514|110464|110513.3|110463.3|110515|110465|110512.3|110462.3|5
1735246330000|2024-12-26 20:52:10|110516|110466|110510.5|110485.5|110516|110486.5|110508|110466|4
1735246350000|2024-12-26 20:52:30|110504|110479|110501.5|110476.5|110504|110479|110501.5|110476.5|3
1735246360000|2024-12-26 20:52:40|110511.4|110461.4|110511.4|110461.4|110511.4|110461.4|110511.4|110461.4|1
1735246370000|2024-12-26 20:52:50|110508.7|110458.7|110510.4|110460.4|110512|110462|110508.7|110458.7|7
1735246380000|2024-12-26 20:53:00|110511.7|110461.7|110515|110465|110519.6|110469.6|110510.7|110460.7|9
1735246390000|2024-12-26 20:53:10|110516.4|110466.4|110514.4|110464.4|110516.4|110466.4|110513.7|110463.7|6
1735246400000|2024-12-26 20:53:20|110512.7|110462.7|110516.4|110466.4|110516.4|110466.4|110512.1|110462.1|7
1735246410000|2024-12-26 20:53:30|110515.1|110465.1|110516.8|110466.8|110517.8|110467.8|110514.5|110464.5|9
1735246420000|2024-12-26 20:53:40|110514.4|110464.4|110511.6|110461.6|110514.4|110464.4|110509.6|110459.6|8
1735246430000|2024-12-26 20:53:50|110510.6|110460.6|110499.9|110449.9|110510.6|110460.6|110497.2|110447.2|14
1735246440000|2024-12-26 20:54:00|110498.6|110448.6|110494.2|110444.2|110503.3|110453.3|110492.8|110442.8|27
1735246450000|2024-12-26 20:54:10|110492.8|110442.8|110501.8|110451.8|110501.8|110451.8|110492.8|110442.8|9
1735246460000|2024-12-26 20:54:20|110500.8|110450.8|110498.4|110448.4|110502.8|110452.8|110498.1|110448.1|10
1735246470000|2024-12-26 20:54:30|110499.1|110449.1|110497.8|110447.8|110504.1|110454.1|110496.4|110446.4|15
1735246480000|2024-12-26 20:54:40|110496.8|110446.8|110499.9|110449.9|110504.2|110454.2|110496.8|110446.8|24
1735246490000|2024-12-26 20:54:50|110503.2|110453.2|110499.6|110449.6|110504.9|110454.9|110499.6|110449.6|11
1735246500000|2024-12-26 20:55:00|110501.2|110451.2|110495.7|110445.7|110501.2|110451.2|110495.7|110445.7|7
1735246510000|2024-12-26 20:55:10|110494|110444|110494.6|110444.6|110495.9|110445.9|110491.8|110441.8|11
1735246520000|2024-12-26 20:55:20|110494.9|110444.9|110493.9|110443.9|110494.9|110444.9|110493.6|110443.6|9
1735246530000|2024-12-26 20:55:30|110494.6|110444.6|110510.7|110460.7|110510.7|110460.7|110493.9|110443.9|13
1735246540000|2024-12-26 20:55:40|110508.4|110458.4|110506.4|110456.4|110510.4|110460.4|110505.4|110455.4|19
1735246560000|2024-12-26 20:56:00|110504|110454|110507.2|110457.2|110507.5|110457.5|110499.2|110449.2|10
1735246570000|2024-12-26 20:56:10|110509.2|110459.2|110517.4|110467.4|110518|110468|110508.2|110458.2|10
1735246580000|2024-12-26 20:56:20|110517|110467|110512.9|110462.9|110517.4|110467.4|110510.8|110460.8|9
1735246590000|2024-12-26 20:56:30|110510.9|110460.9|110512.6|110462.6|110513.6|110463.6|110510.9|110460.9|8
1735246600000|2024-12-26 20:56:40|110512.3|110462.3|110512.6|110462.6|110512.9|110462.9|110510.9|110460.9|6
1735246610000|2024-12-26 20:56:50|110511.9|110461.9|110501.5|110476.5|110516.5|110476.5|110501.5|110460.9|22
1735246620000|2024-12-26 20:57:00|110503.5|110478.5|110500.5|110475.5|110505.5|110480.5|110499.5|110474.5|12
1735246630000|2024-12-26 20:57:10|110499.5|110474.5|110499.5|110474.5|110500.5|110475.5|110497|110472|14
1735246640000|2024-12-26 20:57:20|110502.5|110477.5|110512.2|110462.2|110515.8|110481|110502.5|110457.4|13
1735246650000|2024-12-26 20:57:30|110513.3|110463.3|110514.6|110464.6|110515.6|110465.6|110506.3|110456.3|13
1735246660000|2024-12-26 20:57:40|110512.9|110462.9|110513.4|110463.4|110516.6|110466.6|110509.9|110459.9|28
1735246670000|2024-12-26 20:57:50|110511.3|110461.3|110518.8|110468.8|110518.8|110468.8|110511.3|110461.3|17
1735246680000|2024-12-26 20:58:00|110517.8|110467.8|110517.2|110467.2|110517.8|110467.8|110514.8|110464.8|9
1735246690000|2024-12-26 20:58:10|110517.8|110467.8|110516.8|110466.8|110519.5|110469.5|110514.8|110464.8|6
1735246700000|2024-12-26 20:58:20|110514.8|110464.8|110504.5|110479.5|110517.8|110480.5|110501.5|110464.8|18
1735246710000|2024-12-26 20:58:30|110501.5|110476.5|110506.3|110481.3|110511.5|110481.3|110493.5|110459.8|12
1735246720000|2024-12-26 20:58:40|110518.4|110468.4|110511.7|110486.7|110523.6|110487.5|110510.5|110468.4|9
1735246730000|2024-12-26 20:58:50|110511|110486|110511.4|110486.4|110511.7|110486.7|110510.5|110485.5|6
1735246740000|2024-12-26 20:59:00|110510|110485|110508.5|110483.5|110511.5|110486.5|110508.5|110483.5|12
1735246750000|2024-12-26 20:59:10|110511.1|110486.1|110513.4|110488.4|110513.4|110488.4|110511.1|110486.1|9
1735246760000|2024-12-26 20:59:20|110512.4|110487.4|110513.1|110488.1|110514.8|110489.8|110512.4|110487.4|10
1735246770000|2024-12-26 20:59:30|110513.3|110488.3|110523.4|110473.4|110523.7|110488.5|110509.6|110471.4|32
1735246780000|2024-12-26 20:59:40|110521.5|110471.5|110528|110478|110528.7|110483|110508|110469.8|17
1735246790000|2024-12-26 20:59:50|110512.5|110487.5|110521.8|110471.8|110528.7|110491|110512|110471.8|13
1735246800000|2024-12-26 21:00:00|110524.3|110474.3|110519.5|110494.5|110534.8|110494.5|110519.5|110474.3|9
1735246810000|2024-12-26 21:00:10|110535.5|110485.5|110537|110487|110540.5|110490.5|110535.5|110485.5|10
1735246820000|2024-12-26 21:00:20|110537.6|110487.6|110536.6|110486.6|110538.1|110488.1|110532.3|110482.3|30
1735246830000|2024-12-26 21:00:30|110533.6|110483.6|110534|110484|110535.6|110485.6|110533|110483|4
1735246840000|2024-12-26 21:00:40|110537.5|110487.5|110534.7|110484.7|110537.7|110487.7|110534|110484|13
1735246850000|2024-12-26 21:00:50|110532.7|110482.7|110537.4|110487.4|110540.6|110490.6|110532.7|110482.7|11
1735246860000|2024-12-26 21:01:00|110539.3|110489.3|110538.1|110488.1|110539.3|110489.3|110534.7|110484.7|7
1735246870000|2024-12-26 21:01:10|110536.7|110486.7|110539.5|110489.5|110540.2|110490.2|110534.5|110484.5|9
1735246900000|2024-12-26 21:01:40|110537.9|110487.9|110531.5|110481.5|110537.9|110487.9|110527.3|110477.3|10
1735246910000|2024-12-26 21:01:50|110533.1|110483.1|110531.5|110481.5|110533.1|110483.1|110531.5|110481.5|2
1735246930000|2024-12-26 21:02:10|110533.1|110483.1|110517.5|110492.5|110535.5|110492.5|110517.5|110482.5|5
1735246940000|2024-12-26 21:02:20|110522|110497|110531.5|110481.5|110541.5|110503.5|110522|110481.5|10
1735246950000|2024-12-26 21:02:30|110529|110479|110531|110481|110531|110481|110529|110479|2
1735246960000|2024-12-26 21:02:40|110530.5|110480.5|110525.1|110475.1|110530.5|110480.5|110525|110475|4
1735246980000|2024-12-26 21:03:00|110528.5|110478.5|110525|110475|110528.5|110478.5|110525|110475|2
1735247010000|2024-12-26 21:03:30|110533.2|110483.2|110533.2|110483.2|110533.2|110483.2|110533.2|110483.2|1
1735247020000|2024-12-26 21:03:40|110529.5|110479.5|110525|110475|110529.5|110479.5|110523.5|110473.5|5
1735247030000|2024-12-26 21:03:50|110526.2|110476.2|110525|110475|110526.2|110476.2|110525|110475|2
1735247050000|2024-12-26 21:04:10|110528|110478|110529|110479|110529|110479|110528|110478|2
1735247060000|2024-12-26 21:04:20|110530|110480|110530|110480|110530|110480|110530|110480|1
1735247070000|2024-12-26 21:04:30|110527.5|110477.5|110527.5|110477.5|110527.5|110477.5|110526.5|110476.5|3
1735247080000|2024-12-26 21:04:40|110528.2|110478.2|110523.5|110473.5|110528.2|110478.2|110523.3|110473.3|5
1735247090000|2024-12-26 21:04:50|110522.3|110472.3|110523.5|110473.5|110523.5|110473.5|110522.3|110472.3|2
1735247110000|2024-12-26 21:05:10|110522.8|110472.8|110523.5|110473.5|110523.5|110473.5|110522.8|110472.8|2
1735247120000|2024-12-26 21:05:20|110522.9|110472.9|110524|110474|110524|110474|110522|110472|4
1735247130000|2024-12-26 21:05:30|110524.7|110474.7|110523.4|110473.4|110524.7|110474.7|110521.2|110471.2|4
1735247150000|2024-12-26 21:05:50|110524.1|110474.1|110528.2|110478.2|110528.2|110478.2|110517.8|110467.8|7
1735247160000|2024-12-26 21:06:00|110530.1|110480.1|110530.1|110480.1|110530.1|110480.1|110530.1|110480.1|1
1735247170000|2024-12-26 21:06:10|110528.5|110478.5|110526.8|110476.8|110528.7|110478.7|110522.8|110472.8|6
1735247180000|2024-12-26 21:06:20|110527.5|110477.5|110529.5|110479.5|110529.5|110479.5|110523.1|110473.1|8
1735247190000|2024-12-26 21:06:30|110531.1|110481.1|110530.4|110480.4|110531.3|110481.3|110529.5|110479.5|4
1735247220000|2024-12-26 21:07:00|110529.5|110479.5|110546.6|110496.6|110546.6|110496.6|110520.4|110478.5|8
1735247230000|2024-12-26 21:07:10|110547.9|110497.9|110547.6|110497.6|110548.3|110498.3|110545.2|110495.2|8
1735247240000|2024-12-26 21:07:20|110544.6|110494.6|110543.7|110493.7|110545.9|110495.9|110535.5|110485.5|11
1735247250000|2024-12-26 21:07:30|110543.1|110493.1|110545|110495|110546|110496|110543.1|110493.1|4
1735247260000|2024-12-26 21:07:40|110543.1|110493.1|110542.4|110492.4|110543.1|110493.1|110542.4|110492.4|2
1735247270000|2024-12-26 21:07:50|110539.5|110489.5|110539.5|110489.5|110539.5|110489.5|110539.5|110489.5|1
1735247280000|2024-12-26 21:08:00|110543.5|110493.5|110543|110493|110547.5|110497.5|110542.5|110492.5|7
1735247300000|2024-12-26 21:08:20|110544.9|110494.9|110544.9|110494.9|110544.9|110494.9|110544.9|110494.9|1
1735247310000|2024-12-26 21:08:30|110545.5|110495.5|110547.5|110497.5|110547.5|110497.5|110545.5|110495.5|3
1735247320000|2024-12-26 21:08:40|110546.9|110496.9|110544.4|110494.4|110546.9|110496.9|110536.7|110486.7|9
1735247330000|2024-12-26 21:08:50|110542.4|110492.4|110542.4|110492.4|110542.4|110492.4|110542.4|110492.4|1
1735247350000|2024-12-26 21:09:10|110544|110494|110547.5|110497.5|110547.5|110497.5|110544|110494|7
1735247360000|2024-12-26 21:09:20|110548.8|110498.8|110542.4|110492.4|110548.8|110498.8|110542.4|110492.4|4
1735247370000|2024-12-26 21:09:30|110541.1|110491.1|110541.1|110491.1|110541.1|110491.1|110541.1|110491.1|1
1735247400000|2024-12-26 21:10:00|110569.2|110471.7|110540|110490|110569.2|110494|110540|110471.7|6
1735247410000|2024-12-26 21:10:10|110544|110494|110544|110494|110544|110494|110544|110494|1
1735247420000|2024-12-26 21:10:20|110545|110495|110544.7|110494.7|110545|110495|110544.7|110494.7|2
1735247430000|2024-12-26 21:10:30|110542.7|110492.7|110542.1|110492.1|110542.7|110492.7|110542.1|110492.1|2
1735247440000|2024-12-26 21:10:40|110540.1|110490.1|110540.1|110490.1|110540.1|110490.1|110540.1|110490.1|1
1735247450000|2024-12-26 21:10:50|110540.7|110490.7|110535.6|110485.6|110542.7|110492.7|110535.6|110485.6|6
1735247460000|2024-12-26 21:11:00|110535|110485|110536.6|110486.6|110536.6|110486.6|110533.3|110483.3|11
1735247470000|2024-12-26 21:11:10|110537.3|110487.3|110537.3|110487.3|110537.3|110487.3|110537.3|110487.3|1
1735247480000|2024-12-26 21:11:20|110536|110486|110536|110486|110536|110486|110536|110486|1
1735247500000|2024-12-26 21:11:40|110538.8|110488.8|110544.5|110494.5|110544.5|110494.5|110538.8|110488.8|3
1735247510000|2024-12-26 21:11:50|110543.8|110493.8|110541.2|110491.2|110543.8|110493.8|110541.2|110491.2|3
1735247520000|2024-12-26 21:12:00|110543.8|110493.8|110543.8|110493.8|110543.8|110493.8|110543.8|110493.8|1
1735247530000|2024-12-26 21:12:10|110544.5|110494.5|110542.5|110492.5|110546.5|110496.5|110542.5|110492.5|6
1735247540000|2024-12-26 21:12:20|110539.5|110489.5|110539.5|110489.5|110539.5|110489.5|110539.5|110489.5|1
1735247550000|2024-12-26 21:12:30|110543.5|110493.5|110540|110490|110543.5|110493.5|110540|110490|3
1735247560000|2024-12-26 21:12:40|110541.7|110491.7|110541.1|110491.1|110541.7|110491.7|110541.1|110491.1|2
1735247580000|2024-12-26 21:13:00|110540.4|110490.4|110540.4|110490.4|110540.4|110490.4|110540.4|110490.4|1
1735247590000|2024-12-26 21:13:10|110538|110488|110543|110493|110543|110493|110532|110482|6
1735247600000|2024-12-26 21:13:20|110540|110490|110539|110489|110540|110490|110539|110489|2
1735247610000|2024-12-26 21:13:30|110540.7|110490.7|110540.7|110490.7|110540.7|110490.7|110540.7|110490.7|1
1735247630000|2024-12-26 21:13:50|110535.7|110485.7|110537|110487|110539.1|110489.1|110535.7|110485.7|5
1735247640000|2024-12-26 21:14:00|110536.4|110486.4|110539.5|110489.5|110544.1|110494.1|110536.4|110486.4|8
1735247650000|2024-12-26 21:14:10|110534.5|110484.5|110534|110484|110537.5|110487.5|110533|110483|5
1735247670000|2024-12-26 21:14:30|110537.2|110487.2|110537.2|110487.2|110537.2|110487.2|110537.2|110487.2|1
1735247680000|2024-12-26 21:14:40|110540.2|110490.2|110543.9|110493.9|110543.9|110493.9|110540.2|110490.2|3
1735247690000|2024-12-26 21:14:50|110543.2|110493.2|110537.9|110487.9|110543.2|110493.2|110537.2|110487.2|5
1735247700000|2024-12-26 21:15:00|110535|110485|110538|110488|110538|110488|110535|110485|2
1735247710000|2024-12-26 21:15:10|110537|110487|110553.2|110503.2|110553.2|110503.2|110537|110487|4
1735247720000|2024-12-26 21:15:20|110550.9|110500.9|110550.2|110500.2|110550.9|110500.9|110550.2|110500.2|2
1735247730000|2024-12-26 21:15:30|110550.9|110500.9|110550.9|110500.9|110550.9|110500.9|110550.9|110500.9|1
1735247740000|2024-12-26 21:15:40|110547|110497|110550|110500|110550|110500|110547|110497|2
1735247760000|2024-12-26 21:16:00|110551.3|110501.3|110556.7|110506.7|110556.7|110506.7|110541.3|110491.3|8
1735247770000|2024-12-26 21:16:10|110557.4|110507.4|110557.4|110507.4|110557.4|110507.4|110557.4|110507.4|1
1735247780000|2024-12-26 21:16:20|110558.9|110508.9|110558.9|110508.9|110558.9|110508.9|110558.9|110508.9|1
1735247790000|2024-12-26 21:16:30|110561.3|110511.3|110561.6|110511.6|110565|110515|110561.3|110511.3|4
1735247800000|2024-12-26 21:16:40|110562.3|110512.3|110561.6|110511.6|110563.3|110513.3|110561.6|110511.6|3
1735247810000|2024-12-26 21:16:50|110560|110510|110560|110510|110560|110510|110560|110510|1
1735247830000|2024-12-26 21:17:10|110563.5|110513.5|110559|110509|110563.5|110513.5|110557.5|110507.5|3
1735247840000|2024-12-26 21:17:20|110562|110512|110553.7|110503.7|110562|110512|110553.7|110503.7|6
1735247850000|2024-12-26 21:17:30|110555.1|110505.1|110554.4|110504.4|110555.1|110505.1|110554.4|110504.4|2
1735247860000|2024-12-26 21:17:40|110552.4|110502.4|110546.9|110496.9|110553.1|110503.1|110546|110496|10
1735247870000|2024-12-26 21:17:50|110547.5|110497.5|110544.5|110494.5|110547.5|110497.5|110544.5|110494.5|3
1735247880000|2024-12-26 21:18:00|110541.3|110491.3|110524.6|110474.6|110541.3|110491.3|110521.9|110471.9|5
1735247890000|2024-12-26 21:18:10|110525.3|110475.3|110525.3|110475.3|110525.3|110475.3|110525.3|110475.3|1
1735247910000|2024-12-26 21:18:30|110526|110476|110526|110476|110526|110476|110526|110476|1
1735247920000|2024-12-26 21:18:40|110554.2|110461|110554.2|110461|110554.2|110461|110554.2|110461|1
1735247930000|2024-12-26 21:18:50|110526.6|110461.2|110526.6|110476.6|110526.6|110476.6|110526.6|110461.2|2
1735247950000|2024-12-26 21:19:10|110528.2|110478.2|110525.9|110475.9|110528.2|110478.2|110525.9|110475.9|3
1735247970000|2024-12-26 21:19:30|110525.5|110475.5|110525.5|110475.5|110525.5|110475.5|110525.5|110475.5|1
1735247980000|2024-12-26 21:19:40|110551.5|110463.1|110551.5|110463.1|110551.5|110463.1|110551.5|110463.1|1
1735247990000|2024-12-26 21:19:50|110552.5|110462.2|110526.7|110476.7|110552.5|110476.7|110526.7|110462.2|3
1735248000000|2024-12-26 21:20:00|110523.9|110473.9|110523.9|110473.9|110523.9|110473.9|110523.9|110473.9|1
1735248010000|2024-12-26 21:20:10|110524.6|110474.6|110524.6|110474.6|110524.6|110474.6|110524.6|110474.6|1
1735248020000|2024-12-26 21:20:20|110523.5|110473.5|110526.5|110476.5|110526.5|110476.5|110523.5|110473.5|3
1735248050000|2024-12-26 21:20:50|110524.5|110474.5|110545.9|110495.9|110546.9|110496.9|110524.5|110474.5|9
1735248070000|2024-12-26 21:21:10|110547.4|110497.4|110540.4|110490.4|110550.1|110500.1|110540.4|110490.4|5
1735248080000|2024-12-26 21:21:20|110541.7|110491.7|110539.4|110489.4|110544.1|110494.1|110539.4|110489.4|6
1735248100000|2024-12-26 21:21:40|110538.5|110488.5|110537|110487|110538.5|110488.5|110537|110487|2
1735248130000|2024-12-26 21:22:10|110537.7|110487.7|110537.7|110487.7|110537.7|110487.7|110537.7|110487.7|1
1735248150000|2024-12-26 21:22:30|110536.1|110486.1|110549.2|110499.2|110549.2|110499.2|110536.1|110486.1|8
1735248160000|2024-12-26 21:22:40|110550.7|110500.7|110550.7|110500.7|110550.7|110500.7|110550.7|110500.7|1
1735248180000|2024-12-26 21:23:00|110549.2|110499.2|110549.2|110499.2|110549.2|110499.2|110549.2|110499.2|1
1735248210000|2024-12-26 21:23:30|110547.5|110497.5|110546|110496|110563.1|110497.5|110546|110477.7|3
1735248230000|2024-12-26 21:23:50|110541.5|110491.5|110545.7|110495.7|110545.7|110495.7|110541.5|110491.5|3
1735248240000|2024-12-26 21:24:00|110548.4|110498.4|110548.7|110498.7|110548.7|110498.7|110546.9|110496.9|3
1735248260000|2024-12-26 21:24:20|110549.7|110499.7|110549.7|110499.7|110549.7|110499.7|110549.7|110499.7|1
1735248270000|2024-12-26 21:24:30|110548.5|110498.5|110548.5|110498.5|110548.5|110498.5|110548.5|110498.5|1
1735248290000|2024-12-26 21:24:50|110548.8|110498.8|110548.8|110498.8|110548.8|110498.8|110548.8|110498.8|1
1735248300000|2024-12-26 21:25:00|110549.3|110499.3|110545.8|110495.8|110549.3|110499.3|110545.8|110495.8|2
1735248310000|2024-12-26 21:25:10|110544.1|110494.1|110527.5|110477.5|110544.1|110494.1|110527.5|110477.5|4
1735248320000|2024-12-26 21:25:20|110525.1|110475.1|110520.1|110470.1|110525.1|110475.1|110520.1|110470.1|5
1735248350000|2024-12-26 21:25:50|110550.4|110458.5|110550.2|110458.5|110550.4|110458.5|110550.2|110458.5|2
1735248360000|2024-12-26 21:26:00|110549.2|110459.5|110549.5|110458.9|110549.5|110459.5|110549.2|110458.9|4
1735248370000|2024-12-26 21:26:10|110549.9|110458.5|110526.8|110476.8|110549.9|110476.8|110526.8|110458.5|5
1735248410000|2024-12-26 21:26:50|110549.7|110458.8|110517|110467|110549.7|110467|110517|110458.8|3
1735248430000|2024-12-26 21:27:10|110520|110470|110520|110470|110520|110470|110520|110470|1
1735248450000|2024-12-26 21:27:30|110525.9|110475.9|110525.9|110475.9|110525.9|110475.9|110525.9|110475.9|1
1735248460000|2024-12-26 21:27:40|110549.8|110459.5|110549.2|110459.5|110549.8|110459.5|110549.2|110459.5|2
1735248470000|2024-12-26 21:27:50|110530.4|110480.4|110532.2|110482.2|110532.2|110482.2|110530.4|110480.4|2
1735248480000|2024-12-26 21:28:00|110532.8|110482.8|110532.2|110482.2|110532.8|110482.8|110532.2|110482.2|2
1735248500000|2024-12-26 21:28:20|110532.8|110482.8|110534|110484|110534|110484|110532.8|110482.8|2
1735248530000|2024-12-26 21:28:50|110531.7|110481.7|110531.7|110481.7|110531.7|110481.7|110531.7|110481.7|1
1735248540000|2024-12-26 21:29:00|110529.4|110479.4|110529.4|110479.4|110529.4|110479.4|110529.4|110479.4|1
1735248550000|2024-12-26 21:29:10|110531.7|110481.7|110526.5|110476.5|110531.7|110481.7|110525.5|110475.5|4
1735248570000|2024-12-26 21:29:30|110523.5|110473.5|110523.5|110473.5|110523.5|110473.5|110523.5|110473.5|1
1735248580000|2024-12-26 21:29:40|110554.4|110460.8|110526.5|110476.5|110554.4|110476.5|110526.5|110460.8|2
1735248590000|2024-12-26 21:29:50|110525|110475|110529.9|110479.9|110529.9|110479.9|110525|110475|3
1735248610000|2024-12-26 21:30:10|110533.2|110483.2|110532.2|110482.2|110533.4|110483.4|110532.2|110482.2|4
1735248620000|2024-12-26 21:30:20|110533.5|110483.5|110533.5|110483.5|110533.5|110483.5|110533.5|110483.5|1
1735248640000|2024-12-26 21:30:40|110558.2|110468.8|110532.4|110482.4|110558.2|110482.4|110532.4|110468.8|2
1735248660000|2024-12-26 21:31:00|110552.5|110479.2|110552.5|110479.2|110552.5|110479.2|110552.5|110479.2|1
1735248670000|2024-12-26 21:31:10|110531|110469.1|110531.8|110481.8|110531.8|110481.8|110531|110469.1|3
1735248680000|2024-12-26 21:31:20|110531.5|110481.5|110531.8|110481.8|110531.8|110481.8|110531.5|110481.5|2
1735248690000|2024-12-26 21:31:30|110528.8|110478.8|110526.7|110476.7|110528.8|110478.8|110526.7|110476.7|2
1735248720000|2024-12-26 21:32:00|110525.5|110475.5|110525.5|110475.5|110525.5|110475.5|110525.5|110475.5|1
1735248740000|2024-12-26 21:32:20|110528.1|110478.1|110528.1|110478.1|110528.1|110478.1|110528.1|110478.1|1
1735248750000|2024-12-26 21:32:30|110530.8|110480.8|110530.8|110480.8|110530.8|110480.8|110530.8|110480.8|1
1735248780000|2024-12-26 21:33:00|110558.6|110465.2|110560.9|110463.9|110560.9|110465.2|110558.6|110463.9|6
1735248790000|2024-12-26 21:33:10|110560.8|110464|110560.8|110464|110560.8|110464|110560.8|110464|2
1735248800000|2024-12-26 21:33:20|110555.8|110463.8|110530.8|110480.8|110561|110480.8|110530.8|110463.8|4
1735248830000|2024-12-26 21:33:50|110559|110464.1|110558.1|110465|110559|110465|110558.1|110464.1|3
1735248840000|2024-12-26 21:34:00|110557.8|110465.3|110525.5|110475.5|110558.1|110475.5|110525.5|110464.9|5
1735248850000|2024-12-26 21:34:10|110528|110478|110528|110478|110528|110478|110528|110478|1
1735248880000|2024-12-26 21:34:40|110530.4|110480.4|110528|110478|110530.4|110480.4|110528|110478|2
1735248890000|2024-12-26 21:34:50|110525.5|110475.5|110525.5|110475.5|110525.5|110475.5|110525.5|110475.5|1
1735248910000|2024-12-26 21:35:10|110526.5|110476.5|110523|110473|110526.5|110476.5|110523|110473|3
1735248930000|2024-12-26 21:35:30|110520.8|110470.8|110518.9|110468.9|110520.8|110470.8|110518.9|110468.9|2
1735248960000|2024-12-26 21:36:00|110551.5|110454.6|110551.7|110454.6|110551.7|110454.6|110551.5|110454.6|2
1735248970000|2024-12-26 21:36:10|110552.1|110454.3|110552.1|110454.3|110552.1|110454.3|110552.1|110454.3|2
1735248990000|2024-12-26 21:36:30|110552.5|110453.8|110569.5|110488.5|110576.4|110496.1|110518.5|110453.8|23
1735249000000|2024-12-26 21:36:40|110574.1|110483.5|110571.6|110486.2|110576.5|110487.2|110567.1|110480.5|10
1735249010000|2024-12-26 21:36:50|110558.1|110483.5|110570.7|110498.1|110571.6|110498.1|110558.1|110483.5|9
1735249020000|2024-12-26 21:37:00|110550.7|110500.7|110548.2|110498.2|110570.6|110509.5|110547.4|110491.3|10
1735249050000|2024-12-26 21:37:30|110544.5|110494.5|110544.5|110494.5|110544.5|110494.5|110544.5|110494.5|1
1735249060000|2024-12-26 21:37:40|110550.5|110500.5|110550.5|110500.5|110553|110503|110547.5|110497.5|5
1735249070000|2024-12-26 21:37:50|110547.5|110497.5|110547.5|110497.5|110550|110500|110547.5|110497.5|3
1735249080000|2024-12-26 21:38:00|110540.8|110490.8|110546.6|110496.6|110546.6|110496.6|110540.8|110490.8|4
1735249100000|2024-12-26 21:38:20|110541.2|110491.2|110541.2|110491.2|110541.2|110491.2|110541.2|110491.2|1
1735249110000|2024-12-26 21:38:30|110548|110498|110548|110498|110548|110498|110548|110498|1
1735249120000|2024-12-26 21:38:40|110541.5|110491.5|110537.3|110487.3|110544.5|110494.5|110537.3|110487.3|5
1735249130000|2024-12-26 21:38:50|110539|110489|110537.3|110487.3|110539|110489|110537.3|110487.3|2
1735249160000|2024-12-26 21:39:20|110542|110492|110512.9|110462.9|110542|110492|110512.9|110462.9|4
1735249170000|2024-12-26 21:39:30|110512.6|110462.6|110512.6|110462.6|110514.5|110464.5|110512.6|110462.6|3
1735249180000|2024-12-26 21:39:40|110512|110462|110512|110462|110512|110462|110512|110462|1
1735249190000|2024-12-26 21:39:50|110510.7|110460.7|110507.4|110457.4|110510.7|110460.7|110507.4|110457.4|2
1735249200000|2024-12-26 21:40:00|110505.6|110455.6|110504.1|110454.1|110505.6|110455.6|110504.1|110454.1|2
1735249220000|2024-12-26 21:40:20|110505.1|110455.1|110505.1|110455.1|110505.1|110455.1|110505.1|110455.1|1
1735249230000|2024-12-26 21:40:30|110502.8|110452.8|110502|110452|110502.8|110452.8|110502|110452|2
1735249240000|2024-12-26 21:40:40|110500.8|110450.8|110500.4|110450.4|110505|110455|110500.1|110450.1|7
1735249250000|2024-12-26 21:40:50|110501.7|110451.7|110510.3|110460.3|110513.4|110463.4|110501.7|110451.7|12
1735249260000|2024-12-26 21:41:00|110511.2|110461.2|110511|110461|110511.2|110461.2|110510.3|110460.3|3
1735249270000|2024-12-26 21:41:10|110512.2|110462.2|110512.3|110462.3|110512.3|110462.3|110511.2|110461.2|4
1735249280000|2024-12-26 21:41:20|110511.7|110461.7|110506.6|110456.6|110511.7|110461.7|110499.9|110449.9|10
1735249290000|2024-12-26 21:41:30|110504.6|110454.6|110501.9|110451.9|110505.5|110455.5|110501.1|110451.1|4
1735249310000|2024-12-26 21:41:50|110505.2|110455.2|110502.6|110452.6|110505.2|110455.2|110502.6|110452.6|3
1735249320000|2024-12-26 21:42:00|110488.4|110463.4|110490.1|110465.1|110490.1|110465.1|110488.4|110463.4|2
1735249340000|2024-12-26 21:42:20|110488.9|110463.9|110489|110464|110489|110464|110487.7|110462.7|3
1735249350000|2024-12-26 21:42:30|110490.2|110465.2|110490.2|110465.2|110490.2|110465.2|110490.2|110465.2|1
1735249360000|2024-12-26 21:42:40|110489|110464|110489|110464|110489|110464|110489|110464|1
1735249370000|2024-12-26 21:42:50|110487.6|110462.6|110486.1|110461.1|110487.6|110462.6|110486.1|110461.1|2
1735249380000|2024-12-26 21:43:00|110487.7|110462.7|110491.7|110466.7|110491.7|110466.7|110487.7|110462.7|4
1735249400000|2024-12-26 21:43:20|110493.1|110468.1|110491.6|110466.6|110493.1|110468.1|110491.6|110466.6|2
1735249410000|2024-12-26 21:43:30|110490.8|110465.8|110486.2|110461.2|110490.8|110465.8|110486.2|110461.2|3
1735249430000|2024-12-26 21:43:50|110487.3|110462.3|110487.3|110462.3|110487.3|110462.3|110487.3|110462.3|1
1735249440000|2024-12-26 21:44:00|110480.7|110455.7|110470.8|110445.8|110480.7|110455.7|110469.6|110444.6|3
1735249450000|2024-12-26 21:44:10|110472.7|110447.7|110478.2|110453.2|110480.8|110455.8|110472.7|110447.7|8
1735249470000|2024-12-26 21:44:30|110485.7|110460.7|110477.7|110452.7|110494.4|110469.4|110477.7|110452.7|9
1735249480000|2024-12-26 21:44:40|110479.1|110454.1|110485.7|110460.7|110489.2|110464.2|110479|110454|13
1735249490000|2024-12-26 21:44:50|110484.5|110459.5|110485.4|110460.4|110490.6|110465.6|110483.2|110458.2|18
1735249500000|2024-12-26 21:45:00|110486.1|110461.1|110498.3|110448.3|110498.3|110461.1|110485.2|110448.3|3
1735249540000|2024-12-26 21:45:40|110500.5|110450.5|110500.5|110450.5|110500.5|110450.5|110500.5|110450.5|1
1735249550000|2024-12-26 21:45:50|110541.7|110425.7|110536.1|110420.1|110541.7|110425.7|110536.1|110420.1|4
1735249560000|2024-12-26 21:46:00|110536|110420|110493.9|110443.9|110536.6|110443.9|110493.9|110420|4
1735249590000|2024-12-26 21:46:30|110536.9|110420.9|110536.6|110420.6|110536.9|110420.9|110536.6|110420.6|2
1735249600000|2024-12-26 21:46:40|110536.4|110420.4|110536.6|110420.6|110536.6|110420.6|110536.4|110420.4|2
1735249610000|2024-12-26 21:46:50|110536.7|110420.7|110496|110446|110538.4|110446|110496|110420.6|5
1735249620000|2024-12-26 21:47:00|110498.3|110448.3|110499.1|110449.1|110499.1|110449.1|110498.3|110448.3|2
1735249640000|2024-12-26 21:47:20|110502|110452|110502|110452|110502|110452|110502|110452|1
1735249670000|2024-12-26 21:47:50|110498.1|110448.1|110488.7|110438.7|110498.1|110448.1|110484.8|110434.8|7
1735249680000|2024-12-26 21:48:00|110484.1|110434.1|110476.8|110426.8|110486.8|110436.8|110476.8|110426.8|4
1735249690000|2024-12-26 21:48:10|110476.1|110426.1|110470.9|110420.9|110476.1|110426.1|110470.9|110420.9|3
1735249720000|2024-12-26 21:48:40|110468.5|110418.5|110465.1|110415.1|110468.5|110418.5|110465.1|110415.1|2
1735249750000|2024-12-26 21:49:10|110462|110412|110462|110412|110462|110412|110462|110412|1
1735249760000|2024-12-26 21:49:20|110503.1|110387.1|110503.2|110387.2|110503.4|110387.4|110503.1|110387.1|4
1735249770000|2024-12-26 21:49:30|110468.1|110418.1|110468.1|110418.1|110468.1|110418.1|110468.1|110418.1|1
1735249780000|2024-12-26 21:49:40|110463.5|110413.5|110462|110412|110463.5|110413.5|110462|110412|2
1735249810000|2024-12-26 21:50:10|110464.4|110414.4|110464.4|110414.4|110464.4|110414.4|110464.4|110414.4|1
1735249820000|2024-12-26 21:50:20|110468.2|110418.2|110468.2|110418.2|110468.2|110418.2|110468.2|110418.2|1
1735249850000|2024-12-26 21:50:50|110510.6|110394.6|110467.4|110417.4|110510.6|110417.4|110462.6|110394.4|6
1735249880000|2024-12-26 21:51:20|110510.3|110394.3|110510.4|110394.4|110510.4|110394.4|110510.3|110394.3|2
1735249890000|2024-12-26 21:51:30|110510.2|110394.2|110461|110411|110510.4|110413|110461|110383.6|7
1735249910000|2024-12-26 21:51:50|110464.4|110414.4|110464.4|110414.4|110464.4|110414.4|110464.4|110414.4|1
1735249920000|2024-12-26 21:52:00|110465.2|110415.2|110464.5|110414.5|110465.2|110415.2|110462.4|110412.4|7
1735249930000|2024-12-26 21:52:10|110465.2|110415.2|110465.8|110415.8|110466.6|110416.6|110463.2|110413.2|5
1735249940000|2024-12-26 21:52:20|110462.5|110412.5|110464.6|110414.6|110465.9|110415.9|110461.6|110411.6|5
1735249960000|2024-12-26 21:52:40|110464.1|110414.1|110461|110411|110464.1|110414.1|110461|110411|4
1735249970000|2024-12-26 21:52:50|110463.1|110413.1|110462.9|110412.9|110463.1|110413.1|110460.3|110410.3|3
1735249980000|2024-12-26 21:53:00|110460.3|110410.3|110463.1|110413.1|110463.1|110413.1|110460.3|110410.3|4
1735249990000|2024-12-26 21:53:10|110460.7|110410.7|110466.2|110416.2|110466.2|110416.2|110460.7|110410.7|2
1735250000000|2024-12-26 21:53:20|110458.2|110408.2|110464.6|110414.6|110464.6|110414.6|110458.2|110408.2|2
1735250030000|2024-12-26 21:53:50|110496.8|110380.8|110497.1|110381.1|110497.1|110381.1|110496.8|110380.8|2
1735250040000|2024-12-26 21:54:00|110497|110381|110464|110414|110497.6|110415.5|110461|110381|7
1735250050000|2024-12-26 21:54:10|110466.7|110416.7|110466.9|110416.9|110467.1|110417.1|110464.1|110414.1|5
1735250060000|2024-12-26 21:54:20|110464.1|110414.1|110466.8|110416.8|110466.8|110416.8|110464.1|110414.1|2
1735250080000|2024-12-26 21:54:40|110469.6|110419.6|110471.3|110421.3|110471.3|110421.3|110465.3|110415.3|3
1735250090000|2024-12-26 21:54:50|110465.2|110415.2|110470.7|110420.7|110470.7|110420.7|110465.2|110415.2|2
1735250100000|2024-12-26 21:55:00|110465.1|110415.1|110463.6|110413.6|110465.1|110415.1|110458.4|110408.4|3
1735250110000|2024-12-26 21:55:10|110458.8|110408.8|110465.6|110415.6|110465.6|110415.6|110458.8|110408.8|3
1735250120000|2024-12-26 21:55:20|110463.4|110413.4|110462.6|110412.6|110463.4|110413.4|110462.6|110412.6|2
1735250140000|2024-12-26 21:55:40|110461|110411|110461|110411|110461|110411|110461|110411|1
1735250150000|2024-12-26 21:55:50|110508.1|110392.1|110510.1|110394.1|110510.1|110394.1|110502.2|110386.2|4
1735250160000|2024-12-26 21:56:00|110509.3|110393.3|110459.7|110409.7|110509.3|110409.7|110459.7|110386.2|3
1735250170000|2024-12-26 21:56:10|110482.4|110392.3|110482.4|110392.3|110482.4|110392.3|110482.4|110392.3|1
1735250200000|2024-12-26 21:56:40|110509|110393|110508.8|110392.8|110509|110393|110508.8|110392.8|2
1735250210000|2024-12-26 21:56:50|110508.9|110392.9|110467.5|110417.5|110508.9|110417.5|110463.5|110392.8|5
1735250220000|2024-12-26 21:57:00|110466|110416|110463|110413|110466|110416|110463|110413|2
1735250230000|2024-12-26 21:57:10|110474.3|110402.9|110478.3|110402.9|110478.3|110402.9|110474.3|110402.9|3
1735250240000|2024-12-26 21:57:20|110480|110400.8|110480|110400.8|110480|110400.8|110480|110400.8|1
1735250260000|2024-12-26 21:57:40|110466|110416|110466|110416|110466|110416|110466|110416|1
1735250270000|2024-12-26 21:57:50|110510.9|110394.9|110511|110395|110511|110395|110510.9|110394.9|4
1735250280000|2024-12-26 21:58:00|110466|110416|110482|110405.8|110482|110419|110466|110405.8|7
1735250300000|2024-12-26 21:58:20||110404.3||110404.3||110404.3||110404.3|1
1735250310000|2024-12-26 21:58:30|110467.5|110417.5|110467.5|110417.5|110467.5|110417.5|110467.5|110417.5|1
1735250320000|2024-12-26 21:58:40|110466|110416|110463|110413|110466|110416|110463|110413|2
1735250330000|2024-12-26 21:58:50|110461.5|110411.5|110461.5|110411.5|110461.5|110411.5|110461.5|110411.5|1
1735250340000|2024-12-26 21:59:00|110463|110413|110477.8|110398.6|110477.8|110413|110463|110398.6|2
1735250370000|2024-12-26 21:59:30|110478.6|110397.9|110478.6|110397.9|110478.6|110397.9|110478.6|110397.9|1
1735250380000|2024-12-26 21:59:40|110477.1|110396.2|110476.3|110399.7|110478.7|110399.7|110476.3|110396.2|3
1735250390000|2024-12-26 21:59:50|110478.6|110397.5|110500.2|110384.2|110500.2|110400.2|110478.6|110375|5
1735250500000|2024-12-26 22:01:40|110499.4|110383.4|110499.4|110383.4|110499.4|110383.4|110499.4|110383.4|1
1735250650000|2024-12-26 22:04:10|110502.3|110386.3|110502.3|110386.3|110502.3|110386.3|110502.3|110386.3|1
1735251960000|2024-12-26 22:26:00|110510.9|110394.9|110510.9|110394.9|110510.9|110394.9|110510.9|110394.9|1
1735252340000|2024-12-26 22:32:20|110509.6|110393.6|110509.6|110393.6|110509.6|110393.6|110509.6|110393.6|1
1735252870000|2024-12-26 22:41:10|110465|110349|110479.9|110363.9|110479.9|110363.9|110465|110349|2
1735252930000|2024-12-26 22:42:10|110429.7|110313.7|110429.7|110313.7|110429.7|110313.7|110429.7|110313.7|1
1735253030000|2024-12-26 22:43:50|110428.4|110312.4|110428.4|110312.4|110428.4|110312.4|110428.4|110312.4|1
1735253480000|2024-12-26 22:51:20|110508.5|110392.5|110508.5|110392.5|110508.5|110392.5|110508.5|110392.5|1
1735253490000|2024-12-26 22:51:30|110508.4|110392.4|110552.1|110436.1|110552.1|110436.1|110508.4|110392.4|4
1735253620000|2024-12-26 22:53:40|110551.7|110435.7|110551.7|110435.7|110551.7|110435.7|110551.7|110435.7|1
1735253630000|2024-12-26 22:53:50|110551|110435|110551.2|110435.2|110551.2|110435.2|110551|110435|2
1735253640000|2024-12-26 22:54:00|110548.5|110432.5|110548.5|110432.5|110548.5|110432.5|110548.5|110432.5|1
1735253650000|2024-12-26 22:54:10|110549.1|110433.1|110550.4|110434.4|110552|110436|110548.8|110432.8|4
1735253660000|2024-12-26 22:54:20|110548.1|110432.1|110549.3|110433.3|110549.3|110433.3|110548.1|110432.1|2
1735253670000|2024-12-26 22:54:30|110548.9|110432.9|110548.7|110432.7|110549|110433|110548.2|110432.2|4
1735253680000|2024-12-26 22:54:40|110548.8|110432.8|110548.7|110432.7|110548.8|110432.8|110548.7|110432.7|4
1735253690000|2024-12-26 22:54:50|110548.8|110432.8|110548.9|110432.9|110549.1|110433.1|110548.8|110432.8|3
1735253700000|2024-12-26 22:55:00|110549|110433|110548.9|110432.9|110549|110433|110548.8|110432.8|4
1735253710000|2024-12-26 22:55:10|110549.4|110433.4|110549.1|110433.1|110549.4|110433.4|110549.1|110433.1|3
1735253720000|2024-12-26 22:55:20|110549.5|110433.5|110549.2|110433.2|110549.5|110433.5|110510.6|110394.6|6
1735253730000|2024-12-26 22:55:30|110549.1|110433.1|110548|110432|110549.1|110433.1|110547.9|110431.9|4
1735253750000|2024-12-26 22:55:50|110548.4|110432.4|110550.3|110434.3|110550.3|110434.3|110548.4|110432.4|3
1735253770000|2024-12-26 22:56:10|110550.9|110434.9|110550.5|110434.5|110550.9|110434.9|110550.3|110434.3|4
1735253780000|2024-12-26 22:56:20|110550.6|110434.6|110550.7|110434.7|110550.8|110434.8|110550.6|110434.6|3
1735253790000|2024-12-26 22:56:30|110550.6|110434.6|110550.4|110434.4|110550.6|110434.6|110550.1|110434.1|4
1735253800000|2024-12-26 22:56:40|110550.3|110434.3|110548.3|110432.3|110550.3|110434.3|110548.3|110432.3|4
1735253810000|2024-12-26 22:56:50|110548.2|110432.2|110549|110433|110549.8|110433.8|110548.2|110432.2|4
1735253820000|2024-12-26 22:57:00|110547.8|110431.8|110548.4|110432.4|110548.4|110432.4|110547.8|110431.8|4
1735253830000|2024-12-26 22:57:10|110548.6|110432.6|110548.5|110432.5|110548.6|110432.6|110548.5|110432.5|2
1735253850000|2024-12-26 22:57:30|110549.5|110433.5|110549.4|110433.4|110549.5|110433.5|110549.2|110433.2|3
1735253860000|2024-12-26 22:57:40|110550.1|110434.1|110548.9|110432.9|110550.1|110434.1|110548.9|110432.9|5
1735253870000|2024-12-26 22:57:50|110548.6|110432.6|110548.5|110432.5|110548.8|110432.8|110548.2|110432.2|4
1735253890000|2024-12-26 22:58:10|110548.7|110432.7|110548.6|110432.6|110548.7|110432.7|110548.6|110432.6|2
1735253900000|2024-12-26 22:58:20|110550.2|110434.2|110549.4|110433.4|110550.2|110434.2|110549.4|110433.4|2
1735253910000|2024-12-26 22:58:30|110548.9|110432.9|110547.2|110431.2|110548.9|110432.9|110546.2|110430.2|4
1735253920000|2024-12-26 22:58:40|110547.3|110431.3|110547.3|110431.3|110547.3|110431.3|110547.3|110431.3|1
1735253930000|2024-12-26 22:58:50|110547.6|110431.6|110547.6|110431.6|110547.8|110431.8|110547.5|110431.5|4
1735253940000|2024-12-26 22:59:00|110463.6|110347.6|110463.6|110347.6|110463.6|110347.6|110463.6|110347.6|1
1735253970000|2024-12-26 22:59:30|110520.9|110404.9|110520.5|110404.5|110521.4|110405.4|110520.5|110404.5|3
1735253980000|2024-12-26 22:59:40|110520.2|110404.2|110520.3|110404.3|110520.3|110404.3|110520.2|110404.2|2
1735253990000|2024-12-26 22:59:50|110520.9|110404.9|110520.7|110404.7|110520.9|110404.9|110520.7|110404.7|2
1735254000000|2024-12-26 23:00:00|110534.7|110418.7|110563.6|110447.6|110567|110451|110485.6|110369.6|15
1735254010000|2024-12-26 23:00:10|110568.1|110452.1|110538.1|110422.1|110573.5|110457.5|110538.1|110422.1|9
1735254020000|2024-12-26 23:00:20|110521.4|110405.4|110519.9|110403.9|110587.8|110471.8|110478.3|110362.3|27
1735254030000|2024-12-26 23:00:30|110521|110405|110539|110423|110547.7|110431.7|110489.6|110373.6|36
1735254040000|2024-12-26 23:00:40|110539.1|110423.1|110524.6|110408.6|110540.5|110424.5|110521.8|110405.8|8
1735254050000|2024-12-26 23:00:50|110524.5|110408.5|110524.8|110408.8|110524.8|110408.8|110524.5|110408.5|4
1735254060000|2024-12-26 23:01:00|110524.4|110408.4|110524.5|110408.5|110524.6|110408.6|110523.3|110407.3|9
1735254070000|2024-12-26 23:01:10|110529.7|110413.7|110530.8|110414.8|110530.8|110414.8|110529.7|110413.7|3
1735254080000|2024-12-26 23:01:20|110530.3|110414.3|110503.7|110387.7|110534|110418|110503|110387|31
1735254090000|2024-12-26 23:01:30|110499.3|110383.3|110510.5|110394.5|110521.8|110405.8|110499.3|110383.3|24
1735254100000|2024-12-26 23:01:40|110505.5|110389.5|110521.1|110405.1|110522.4|110406.4|110502.6|110386.6|32
1735254110000|2024-12-26 23:01:50|110506|110390|110520.8|110404.8|110524.2|110408.2|110506|110390|12
1735254120000|2024-12-26 23:02:00|110523.2|110407.2|110520.8|110404.8|110523.2|110407.2|110520.8|110404.8|2
1735254140000|2024-12-26 23:02:20|110523|110407|110523|110407|110523|110407|110523|110407|1
1735254150000|2024-12-26 23:02:30|110522.5|110406.5|110523|110407|110523|110407|110522.5|110406.5|3
1735254160000|2024-12-26 23:02:40|110518.6|110402.6|110518.4|110402.4|110526.1|110410.1|110518.4|110402.4|4
1735254180000|2024-12-26 23:03:00|110509.2|110393.2|110523.5|110407.5|110523.5|110407.5|110509.2|110393.2|2
1735254190000|2024-12-26 23:03:10|110524.5|110408.5|110520.3|110404.3|110525.6|110409.6|110517|110401|4
1735254200000|2024-12-26 23:03:20|110523.6|110407.6|110515.4|110399.4|110523.6|110407.6|110515.4|110399.4|3
1735254210000|2024-12-26 23:03:30|110518.8|110402.8|110513.7|110397.7|110518.8|110402.8|110510.4|110394.4|4
1735254240000|2024-12-26 23:04:00|110515.5|110399.5|110516|110400|110516|110400|110515.5|110399.5|2
1735254250000|2024-12-26 23:04:10|110516.5|110400.5|110516.5|110400.5|110516.5|110400.5|110516.5|110400.5|1
1735254260000|2024-12-26 23:04:20|110512.3|110396.3|110517.2|110401.2|110518.5|110402.5|110512.3|110396.3|6
1735254270000|2024-12-26 23:04:30|110515.6|110399.6|110517.2|110401.2|110518|110402|110515.6|110399.6|9
1735254280000|2024-12-26 23:04:40|110518.5|110402.5|110517.2|110401.2|110518.9|110402.9|110517.2|110401.2|3
1735254290000|2024-12-26 23:04:50|110515.5|110399.5|110518|110402|110518|110402|110515.5|110399.5|2
1735254300000|2024-12-26 23:05:00|110510.5|110394.5|110523|110407|110525.5|110409.5|110510.5|110394.5|6
1735254310000|2024-12-26 23:05:10|110530|110414|110526.5|110410.5|110530|110414|110518.5|110402.5|6
1735254320000|2024-12-26 23:05:20|110522.8|110406.8|110528.1|110412.1|110530|110445.9|110487.5|110402.8|20
1735254330000|2024-12-26 23:05:30|110521.6|110431.7|110544.5|110449.3|110544.5|110450.6|110486|110397.9|32
1735254340000|2024-12-26 23:05:40|110538.6|110440.3|110495|110445|110538.6|110456|110482.4|110406.4|33
1735254350000|2024-12-26 23:05:50|110528.5|110437.1|110529.4|110413.4|110534|110455.1|110495.7|110395.6|18
1735254360000|2024-12-26 23:06:00|110531.6|110441.8|110539.5|110453.5|110539.5|110453.5|110527.2|110411.8|11
1735254370000|2024-12-26 23:06:10|110535.7|110447.9|110532.5|110443.1|110536.3|110448.8|110532.3|110442.8|4
1735254380000|2024-12-26 23:06:20|110533.5|110446.9|110527.1|110437.4|110533.5|110446.9|110496.9|110399.1|10
1735254390000|2024-12-26 23:06:30|110523.7|110429.1|110491.4|110389.9|110523.7|110435.1|110475.2|110385.4|18
1735254400000|2024-12-26 23:06:40|110485.9|110386.3|110486.5|110389.5|110524.6|110433.3|110472.9|110386.3|35
1735254410000|2024-12-26 23:06:50|110477.4|110390.1|110532.1|110432.7|110532.1|110440.5|110477.4|110390.1|8
1735254420000|2024-12-26 23:07:00|110532.4||110532.2||110532.4||110532.2||2
1735254430000|2024-12-26 23:07:10|110532|110440.5|110532|110432.7|110532|110440.5|110490.5|110411.1|4
1735254440000|2024-12-26 23:07:20|110531.6|110417.6|110533.3|110417.3|110533.8|110417.8|110531.6|110417.3|4
1735254450000|2024-12-26 23:07:30|110533.6|110417.6|110533.3|110417.3|110533.6|110417.6|110533.3|110417.3|4
1735254460000|2024-12-26 23:07:40|110533.6|110417.6|110524.7|110408.7|110533.6|110417.6|110524.7|110408.7|4
1735254470000|2024-12-26 23:07:50|110530.8|110414.8|110533|110417|110540.7|110447.8|110529.2|110413.2|8
1735254480000|2024-12-26 23:08:00|110536.4|110420.4|110536.3|110420.3|110536.4|110420.4|110536.3|110420.3|2
1735254490000|2024-12-26 23:08:10|110536.2|110420.2|110521.6|110405.6|110540.7|110424.7|110517.3|110401.3|7
1735254500000|2024-12-26 23:08:20|110523.9|110407.9|110522.8|110406.8|110528.1|110447.7|110485.4|110395.8|26
1735254510000|2024-12-26 23:08:30|110521.1|110405.1|110517|110401|110524.1|110408.1|110517|110401|6
1735254520000|2024-12-26 23:08:40|110517.1|110401.1|110490.1|110440.1|110517.1|110440.1|110485.1|110401.1|3
1735254530000|2024-12-26 23:08:50|110480.2|110430.2|110516.7|110400.7|110524.6|110435.8|110480.2|110388.2|18
1735254540000|2024-12-26 23:09:00|110513.3|110397.3|110509.7|110393.7|110516.7|110421.4|110465.2|110388.7|19
1735254550000|2024-12-26 23:09:10|110509.5|110393.5|110527.4|110429.3|110527.4|110429.3|110509.5|110393.5|6
1735254560000|2024-12-26 23:09:20|110529.9|110437.2|110499|110449|110537.1|110449|110487.2|110406|10
1735254570000|2024-12-26 23:09:30|110539.5|110441.1|110527.6|110428.9|110539.5|110448.5|110484|110412.1|13
1735254580000|2024-12-26 23:09:40|110484.7|110434.7|110537.7|110421.7|110537.7|110455.4|110484.7|110403|28
1735254590000|2024-12-26 23:09:50|110536|110420|110536|110420|110536|110420|110536|110420|1
1735254600000|2024-12-26 23:10:00|110535.2|110419.2|110536|110420|110536|110420|110535.2|110419.2|2
1735254610000|2024-12-26 23:10:10|110540.5|110424.5|110540.5|110424.5|110540.5|110424.5|110540.5|110424.5|1
1735254620000|2024-12-26 23:10:20|110543|110427|110543|110427|110543|110427|110543|110427|1
1735254640000|2024-12-26 23:10:40|110540.3|110424.3|110529.9|110413.9|110541.1|110450.3|110495.5|110403.5|19
1735254650000|2024-12-26 23:10:50|110500.3|110450.3|110500.3|110450.3|110535.6|110456.4|110500.3|110413.3|35
1735254660000|2024-12-26 23:11:00|110508.1|110413.3|110529.7|110432.6|110530.1|110450.6|110490.5|110390.4|24
1735254670000|2024-12-26 23:11:10|110529.4||110529.4||110529.4||110529.4||1
1735254680000|2024-12-26 23:11:20|110529||110528.9||110529||110528.9||2
1735254690000|2024-12-26 23:11:30|110529.4|110413.4|110530.7|110414.7|110531|110415|110529.4|110413.4|4
1735254700000|2024-12-26 23:11:40|110531.3|110415.3|110527.1|110411.1|110531.3|110415.3|110527.1|110411.1|6
1735254710000|2024-12-26 23:11:50|110525.2|110409.2|110526.7|110433.1|110526.7|110433.1|110524.7|110408.7|5
1735254720000|2024-12-26 23:12:00|110526.6|110408.4|110496.8|110405.8|110526.6|110408.4|110494.2|110399.4|7
1735254730000|2024-12-26 23:12:10|110489|110439|110522.7|110406.7|110523.4|110439|110489|110406.7|4
1735254740000|2024-12-26 23:12:20|110522.8|110406.8|110522.7|110406.7|110522.8|110406.8|110522.7|110406.7|4
1735254750000|2024-12-26 23:12:30|110522.9|110406.9|110522.7|110406.7|110522.9|110406.9|110522.7|110406.7|2
1735254760000|2024-12-26 23:12:40|110524.3|110408.3|110523.5|110407.5|110524.3|110408.3|110523.5|110407.5|3
1735254770000|2024-12-26 23:12:50|110523.8|110407.8|110523.5|110407.5|110523.8|110407.8|110523.5|110407.5|2
1735254780000|2024-12-26 23:13:00|110523.6|110407.6|110521|110405|110523.6|110407.6|110521|110405|4
1735254790000|2024-12-26 23:13:10|110520.9|110404.9|110487.7|110437.7|110520.9|110437.7|110487.7|110404.9|2
1735254810000|2024-12-26 23:13:30|110521|110405|110520.9|110404.9|110521|110405|110520.9|110404.9|2
1735254820000|2024-12-26 23:13:40|110521.6|110405.6|110521|110405|110521.6|110405.6|110521|110405|4
1735254830000|2024-12-26 23:13:50|110521.1|110405.1|110518.2|110406.5|110521.3|110406.5|110518.2|110405|5
1735254840000|2024-12-26 23:14:00|110518.4|110406.3|110517|110405.2|110518.4|110406.8|110517|110405.2|6
1735254850000|2024-12-26 23:14:10||110405.3||110405.3||110405.3||110405.3|1
1735254860000|2024-12-26 23:14:20|110516.2|110406|110522.2|110406.2|110522.2|110406.2|110516.2|110404|6
1735254870000|2024-12-26 23:14:30|110522.3|110406.3|110522.2|110406.2|110522.3|110406.3|110522.1|110406.1|4
1735254880000|2024-12-26 23:14:40|110522.3|110406.3|110518.4|110402.4|110522.3|110406.3|110518.4|110402.4|4
1735254890000|2024-12-26 23:14:50|110519.1|110403.1|110518.7|110402.7|110519.1|110405.8|110514.7|110402.6|5
1735254900000|2024-12-26 23:15:00|110521.1|110405.1|110521|110405|110521.1|110405.1|110520.9|110404.9|4
1735254910000|2024-12-26 23:15:10|110526.3|110410.3|110526.6|110410.6|110526.6|110410.6|110526.3|110410.3|2
1735254920000|2024-12-26 23:15:20|110526.4|110410.4|110526.3|110410.3|110526.5|110410.5|110526.3|110410.3|3
1735254930000|2024-12-26 23:15:30|110527.7|110411.7|110527.7|110411.7|110527.7|110411.7|110527.7|110411.7|1
1735254940000|2024-12-26 23:15:40|110527.8|110411.8|110522.9|110406.9|110534.9|110418.9|110520.9|110404.9|9
1735254950000|2024-12-26 23:15:50|110523.4|110407.4|110522.4|110406.4|110528.9|110412.9|110522.4|110406.4|5
1735254960000|2024-12-26 23:16:00|110521.8|110405.8|110521.1|110405.1|110521.8|110405.8|110520.7|110404.7|6
1735254980000|2024-12-26 23:16:20|110523.8|110407.8|110522.4|110406.4|110523.8|110407.8|110522.4|110406.4|3
1735254990000|2024-12-26 23:16:30|110522.5|110406.5|110522.4|110406.4|110522.5|110406.5|110522.4|110406.4|2
1735255000000|2024-12-26 23:16:40|110522.6|110406.6|110518.7|110402.7|110522.6|110406.6|110518.5|110402.5|6
1735255010000|2024-12-26 23:16:50|110519.2|110403.2|110519.5|110403.5|110519.5|110403.5|110519.2|110403.2|2
1735255020000|2024-12-26 23:17:00|110519.6|110403.6|110527.1|110411.1|110527.1|110411.1|110519.5|110403.5|7
1735255030000|2024-12-26 23:17:10|110527.4|110411.4|110527.6|110411.6|110527.6|110411.6|110527.4|110411.4|2
1735255040000|2024-12-26 23:17:20|110527.7|110411.7|110526.4|110410.4|110527.7|110411.7|110526.4|110410.4|4
1735255050000|2024-12-26 23:17:30|110526.8|110410.8|110527.9|110411.9|110527.9|110411.9|110526.8|110410.8|4
1735255060000|2024-12-26 23:17:40|110527.2|110411.2|110524.5|110408.5|110527.8|110411.8|110524.5|110408.5|6
1735255070000|2024-12-26 23:17:50|110520.1|110404.1|110526.2|110410.2|110526.2|110410.2|110520.1|110404.1|3
1735255080000|2024-12-26 23:18:00|110526.3|110410.3|110527.6|110411.6|110527.6|110411.6|110526.3|110410.3|3
1735255090000|2024-12-26 23:18:10|110533.6|110417.6|110528.5|110412.5|110533.7|110417.7|110528.5|110412.5|3
1735255100000|2024-12-26 23:18:20|110528.3|110412.3|110528.8|110412.8|110528.8|110412.8|110528.3|110412.3|4
1735255110000|2024-12-26 23:18:30|110528.9|110412.9|110528.4|110412.4|110528.9|110412.9|110527.7|110411.7|5
1735255120000|2024-12-26 23:18:40|110528.9|110412.9|110533.7|110417.7|110533.8|110417.8|110528.9|110412.9|4
1735255130000|2024-12-26 23:18:50|110533.8|110417.8|110533.7|110417.7|110533.8|110417.8|110533.7|110417.7|4
1735255140000|2024-12-26 23:19:00|110533.4|110417.4|110531.7|110415.7|110533.5|110417.5|110531.7|110415.7|4
1735255150000|2024-12-26 23:19:10|110531.9|110415.9|110531|110415|110532|110416|110531|110415|4
1735255160000|2024-12-26 23:19:20|110530.9|110414.9|110524.7|110408.7|110530.9|110414.9|110524.7|110408.7|4
1735255170000|2024-12-26 23:19:30|110530.7|110414.7|110532.4|110416.4|110532.4|110416.4|110526|110410|7
1735255180000|2024-12-26 23:19:40|110532.1|110416.1|110518.6|110402.6|110532.1|110416.1|110518.6|110402.6|4
1735255190000|2024-12-26 23:19:50|110518.3|110402.3|110511|110395|110528|110412|110511|110395|5
1735255200000|2024-12-26 23:20:00|110522.5|110406.5|110526.9|110410.9|110527.5|110411.5|110511|110395|15
1735255210000|2024-12-26 23:20:10|110527.7|110411.7|110529.4|110413.4|110533.9|110417.9|110519.9|110403.9|9
1735255220000|2024-12-26 23:20:20|110529.5|110413.5|110529.4|110413.4|110529.5|110413.5|110529.3|110413.3|6
1735255230000|2024-12-26 23:20:30|110529.5|110413.5|110528.9|110412.9|110529.5|110413.5|110528.9|110412.9|4
1735255240000|2024-12-26 23:20:40|110529.1|110413.1|110521.7|110405.7|110529.1|110413.1|110521.7|110405.7|5
1735255250000|2024-12-26 23:20:50|110521.6|110405.6|110516.1|110400.1|110521.6|110405.6|110516.1|110400.1|4
1735255260000|2024-12-26 23:21:00|110517|110401|110513.8|110397.8|110522.8|110406.8|110513.8|110397.8|5
1735255270000|2024-12-26 23:21:10|110507.2|110391.2|110518.7|110402.7|110524.7|110408.7|110507.2|110391.2|8
1735255280000|2024-12-26 23:21:20|110522.3|110406.3|110521.4|110405.4|110522.3|110406.3|110512.9|110396.9|9
1735255290000|2024-12-26 23:21:30|110521.2|110405.2|110521|110405|110521.2|110405.2|110521|110405|2
1735255300000|2024-12-26 23:21:40|110521.1|110405.1|110520.9|110404.9|110521.1|110405.1|110520.9|110404.9|3
1735255310000|2024-12-26 23:21:50|110522.6|110406.6|110522.6|110406.6|110522.7|110406.7|110522.6|110406.6|3
1735255320000|2024-12-26 23:22:00|110522.8|110406.8|110523.8|110407.8|110523.8|110407.8|110522.6|110406.6|5
1735255330000|2024-12-26 23:22:10|110524|110408|110518.8|110402.8|110526.3|110410.3|110511.2|110395.2|7
1735255340000|2024-12-26 23:22:20|110511.2|110395.2|110513.3|110397.3|110520.4|110404.4|110511.2|110395.2|12
1735255350000|2024-12-26 23:22:30|110505.8|110391.7|110505.8|110391.1|110515.2|110399.2|110505.8|110391.1|8
1735255360000|2024-12-26 23:22:40|110514.6|110391.4|110524.3|110408.3|110524.3|110408.3|110514.6|110391.4|7
1735255370000|2024-12-26 23:22:50|110529.7|110413.7|110531|110415|110531|110415|110529.7|110413.7|3
1735255380000|2024-12-26 23:23:00|110531.3|110415.3|110531.5|110415.5|110531.5|110415.5|110531.3|110415.3|2
1735255390000|2024-12-26 23:23:10|110531.7|110415.7|110530.9|110414.9|110531.8|110415.8|110530.9|110414.9|4
1735255400000|2024-12-26 23:23:20|110526.9|110410.9|110530.8|110414.8|110531|110415|110526.9|110410.9|5
1735255410000|2024-12-26 23:23:30|110524.7|110408.7|110529|110413|110533.3|110417.3|110524.6|110408.6|5
1735255420000|2024-12-26 23:23:40|110531|110415|110532|110416|110536.2|110420.2|110530.7|110414.7|7
1735255430000|2024-12-26 23:23:50|110532.1|110416.1|110532.2|110416.2|110532.2|110416.2|110532.1|110416.1|2
1735255440000|2024-12-26 23:24:00|110532.1|110416.1|110532.2|110416.2|110532.2|110416.2|110532.1|110416.1|2
1735255450000|2024-12-26 23:24:10|110520.7|110404.7|110528.4|110412.4|110529.3|110413.3|110520.7|110404.7|10
1735255460000|2024-12-26 23:24:20|110527.8|110411.8|110528.6|110412.6|110528.6|110412.6|110522.1|110406.1|7
1735255470000|2024-12-26 23:24:30|110522.1|110406.1|110525.9|110409.9|110525.9|110409.9|110522.1|110406.1|4
1735255480000|2024-12-26 23:24:40|110525.8|110409.8|110525.8|110409.8|110525.9|110409.9|110525.8|110409.8|3
1735255490000|2024-12-26 23:24:50|110525.9|110409.9|110525.8|110409.8|110525.9|110409.9|110525.8|110409.8|2
1735255500000|2024-12-26 23:25:00|110531.6|110415.6|110528.1|110412.1|110533.9|110417.9|110524.2|110408.2|11
1735255510000|2024-12-26 23:25:10|110528|110412|110528.7|110412.7|110535.4|110419.4|110522.2|110406.2|11
1735255520000|2024-12-26 23:25:20|110528.3|110412.3|110534.6|110418.6|110534.6|110418.6|110527.8|110411.8|5
1735255530000|2024-12-26 23:25:30|110540.3|110424.3|110528|110412|110540.3|110424.3|110528|110412|5
1735255540000|2024-12-26 23:25:40|110528.6|110412.6|110525.4|110409.4|110529|110413|110520.6|110404.6|6
1735255550000|2024-12-26 23:25:50|110525.8|110409.8|110532.6|110416.6|110535.1|110419.1|110519.3|110403.3|10
1735255560000|2024-12-26 23:26:00|110533.1|110417.1|110529.3|110413.3|110533.1|110417.1|110525.1|110409.1|4
1735255570000|2024-12-26 23:26:10|110528.9|110412.9|110522.8|110406.8|110528.9|110412.9|110522.8|110406.8|4
1735255580000|2024-12-26 23:26:20|110522.7|110406.7|110534.6|110418.6|110539.8|110423.8|110522.4|110406.4|9
1735255590000|2024-12-26 23:26:30|110536.6|110420.6|110538.3|110422.3|110559|110443|110535.3|110419.3|6
1735255610000|2024-12-26 23:26:50|110538.5|110422.5|110539|110423|110539.5|110423.5|110538.5|110422.5|5
1735255620000|2024-12-26 23:27:00|110539.2|110423.2|110538.5|110422.5|110539.3|110423.3|110538.1|110422.1|5
1735255630000|2024-12-26 23:27:10|110539.3|110423.3|110539.3|110423.3|110539.3|110423.3|110539.3|110423.3|1
1735255640000|2024-12-26 23:27:20|110539.4|110423.4|110540.9|110424.9|110540.9|110424.9|110539.3|110423.3|4
1735255650000|2024-12-26 23:27:30|110544.5|110428.5|110545.6|110429.6|110545.6|110429.6|110544.4|110428.4|4
1735255660000|2024-12-26 23:27:40|110545.5|110429.5|110546.1|110430.1|110546.1|110430.1|110545.5|110429.5|2
1735255670000|2024-12-26 23:27:50|110546.4|110430.4|110546.6|110430.6|110546.6|110430.6|110546.4|110430.4|2
1735255680000|2024-12-26 23:28:00|110546.8|110430.8|110548.3|110432.3|110548.5|110432.5|110546.8|110430.8|5
1735255690000|2024-12-26 23:28:10|110548.7|110432.7|110548.7|110432.7|110548.7|110432.7|110548.7|110432.7|1
1735255700000|2024-12-26 23:28:20|110548.6|110432.6|110550|110434|110550|110434|110548.6|110432.6|3
1735255710000|2024-12-26 23:28:30|110549.9|110433.9|110552.3|110436.3|110565.5|110449.5|110549|110433|6
1735255720000|2024-12-26 23:28:40|110551.9|110435.9|110551.6|110435.6|110551.9|110435.9|110551.6|110435.6|2
1735255730000|2024-12-26 23:28:50|110557.8|110441.8|110551.1|110435.1|110557.8|110441.8|110549.7|110433.7|5
1735255740000|2024-12-26 23:29:00|110551.2|110435.2|110551|110435|110551.2|110435.2|110551|110435|2
1735255750000|2024-12-26 23:29:10|110551.1|110435.1|110551.1|110435.1|110551.1|110435.1|110551.1|110435.1|1
1735255760000|2024-12-26 23:29:20|110554.5|110438.5|110553.6|110437.6|110554.6|110438.6|110553.6|110437.6|3
1735255770000|2024-12-26 23:29:30|110553.3|110437.3|110553.5|110437.5|110553.5|110437.5|110553.3|110437.3|2
1735255780000|2024-12-26 23:29:40|110553.3|110437.3|110554.1|110438.1|110554.1|110438.1|110553.1|110437.1|5
1735255790000|2024-12-26 23:29:50|110547.2|110431.2|110554|110438|110572|110456|110547.2|110431.2|13
1735255800000|2024-12-26 23:30:00|110552.9|110436.9|110551.3|110435.3|110552.9|110436.9|110551.3|110435.3|8
1735255810000|2024-12-26 23:30:10|110552|110436|110552.7|110436.7|110552.7|110436.7|110552|110436|2
1735255820000|2024-12-26 23:30:20|110552.5|110436.5|110556.3|110440.3|110557.7|110441.7|110551.1|110435.1|8
1735255830000|2024-12-26 23:30:30|110556.5|110440.5|110556.4|110440.4|110556.5|110440.5|110556.4|110440.4|2
1735255840000|2024-12-26 23:30:40|110556.5|110440.5|110562.2|110446.2|110562.2|110446.2|110551.1|110435.1|6
1735255850000|2024-12-26 23:30:50|110566.2|110450.2|110566.4|110450.4|110566.5|110450.5|110566|110450|5
1735255860000|2024-12-26 23:31:00|110566.5|110450.5|110566.4|110450.4|110566.5|110450.5|110566.4|110450.4|4
1735255870000|2024-12-26 23:31:10|110566.9|110450.9|110564.4|110448.4|110575.2|110459.2|110558.6|110442.6|7
1735255880000|2024-12-26 23:31:20|110564.8|110448.8|110565.2|110449.2|110565.3|110449.3|110559.2|110443.2|8
1735255890000|2024-12-26 23:31:30|110568.1|110452.1|110557.1|110441.1|110568.1|110452.1|110557.1|110441.1|5
1735255900000|2024-12-26 23:31:40|110557.2|110441.2|110557.2|110441.2|110557.2|110441.2|110557.2|110441.2|1
1735255910000|2024-12-26 23:31:50|110557.3|110441.3|110557.3|110441.3|110557.3|110441.3|110557.3|110441.3|1
1735255920000|2024-12-26 23:32:00|110560|110444|110550.2|110443|110560|110444|110550.2|110442.5|7
1735255930000|2024-12-26 23:32:10|110555|110444.1|110558.2|110444.4|110558.2|110444.9|110555|110444.1|4
1735255940000|2024-12-26 23:32:20|110558.3|110444.3|110558.3|110444.3|110558.3|110444.3|110558.3|110444.3|2
1735255950000|2024-12-26 23:32:30|110556.5|110444|110556.4|110444.1|110556.5|110444.1|110556.4|110444|4
1735255960000|2024-12-26 23:32:40|110561.5|110445.5|110561.5|110445.5|110561.8|110445.8|110561.3|110445.3|4
1735255970000|2024-12-26 23:32:50|110561.8|110445.8|110561.4|110445.4|110562.3|110446.3|110561.4|110445.4|4
1735255980000|2024-12-26 23:33:00|110561.6|110445.6|110557.1|110444.8|110561.8|110445.8|110557.1|110444.4|6
1735255990000|2024-12-26 23:33:10|110557.3|110444.9|110572|110466.3|110572|110466.3|110557.3|110444.4|9
1735256000000|2024-12-26 23:33:20|110572.3|110465.4|110565.6|110456.8|110573.1|110465.9|110565.6|110456.8|11
1735256010000|2024-12-26 23:33:30|110564.8|110456.3|110564.7|110456.3|110564.8|110456.3|110564.7|110456.3|3
1735256020000|2024-12-26 23:33:40|110564.5|110456.5|110564.3|110456.5|110564.5|110456.5|110564.3|110456.5|4
1735256030000|2024-12-26 23:33:50|110564|110460.9|110566.3|110457.9|110568.4|110460.9|110564|110457.9|3
1735256040000|2024-12-26 23:34:00|110567.2|110458.6|110570.1|110462.8|110570.8|110463.2|110567.2|110458.6|9
1735256050000|2024-12-26 23:34:10|110573.4|110466.2|110573.4|110466.1|110573.4|110466.2|110569.1|110461.8|6
1735256060000|2024-12-26 23:34:20|110573.3|110462.8|110570.7|110463.7|110579.4|110472.3|110569.3|110462.4|9
1735256070000|2024-12-26 23:34:30|110574.7|110467.7|110581.8|110474.6|110581.8|110474.6|110570.5|110463.4|6
1735256080000|2024-12-26 23:34:40|110581|110474|110581|110474.2|110581|110474.2|110581|110474|3
1735256090000|2024-12-26 23:34:50|110580.9|110474.3|110580.9|110474.3|110580.9|110474.3|110580.9|110474.3|2
1735256100000|2024-12-26 23:35:00|110580.8|110474.4|110584.1|110477.4|110586.3|110477.9|110575.8|110459.8|10
1735256110000|2024-12-26 23:35:10|110577.4|110466.3|110581.3|110473.8|110589.7|110482.2|110565.8|110459|12
1735256120000|2024-12-26 23:35:20|110574.4|110467|110584.8|110477|110584.9|110477|110574.4|110467|11
1735256130000|2024-12-26 23:35:30|110584.7|110480.8|110583.3|110475.9|110588.6|110480.8|110583.3|110475.9|8
1735256140000|2024-12-26 23:35:40|110584.5|110476.9|110588.9|110481.7|110590.8|110483.4|110584.4|110476.9|7
1735256150000|2024-12-26 23:35:50|110595.1|110487.8|110587.9|110480.6|110595.1|110487.8|110582.3|110472.8|7
1735256160000|2024-12-26 23:36:00|110586.9|110479.6|110590.4|110480.7|110590.4|110480.7|110582.9|110475.7|8
1735256170000|2024-12-26 23:36:10|110590.3|110480.8|110593|110482.6|110593.1|110482.6|110587.4|110473.5|8
1735256180000|2024-12-26 23:36:20|110594.3|110485.7|110591.4|110483.3|110595.1|110487.1|110591.4|110483.3|6
1735256190000|2024-12-26 23:36:30|110591.1|110483.1|110586.3|110478.5|110591.1|110483.1|110586.3|110472.2|8
1735256200000|2024-12-26 23:36:40|110586.1|110478.6|110585.9|110478.7|110586.1|110478.7|110585.9|110478.6|4
1735256210000|2024-12-26 23:36:50|110585.8|110478.8|110585.8|110478.9|110585.8|110478.9|110585.8|110478.8|2
1735256220000|2024-12-26 23:37:00|110593.5|110477.5|110585.4|110479.1|110593.5|110479.1|110581.4|110474.7|7
1735256230000|2024-12-26 23:37:10|110585|110478.9|110584.4|110478.5|110589.1|110483.1|110584.4|110478.5|5
1735256240000|2024-12-26 23:37:20|110584.8|110478.9|110584.5|110478.9|110584.8|110478.9|110584.5|110478.9|3
1735256250000|2024-12-26 23:37:30|110584.8|110479.3|110587.4|110482|110588.4|110482.9|110584.1|110474.6|7
1735256260000|2024-12-26 23:37:40|110583.5|110478.1|110583.2|110478.2|110583.5|110478.2|110583.2|110478.1|4
1735256270000|2024-12-26 23:37:50|110582.9|110477.9|110582.8|110477.9|110582.9|110477.9|110582.8|110477.9|3
1735256280000|2024-12-26 23:38:00|110586.3|110481.3|110574.2|110469.5|110586.3|110481.4|110571|110466.2|18
1735256290000|2024-12-26 23:38:10|110574.3|110469.3|110580.7|110475.8|110580.7|110475.8|110574.3|110469.3|5
1735256300000|2024-12-26 23:38:20|110577.4|110472.4|110575|110470.3|110577.4|110472.4|110575|110470.3|7
1735256310000|2024-12-26 23:38:30|110569.4|110475.7|110569.4|110475.7|110570.2|110476.5|110566.3|110472.7|8
1735256320000|2024-12-26 23:38:40|110569|110475.2|110569.6|110476|110569.6|110476|110569|110475.2|4
1735256330000|2024-12-26 23:38:50|110569.7|110476.2|110569.3|110475.8|110569.7|110476.2|110569.3|110475.8|3
1735256340000|2024-12-26 23:39:00|110568.9|110475.5|110574.9|110479.5|110575|110481.7|110566.3|110472.9|10
1735256350000|2024-12-26 23:39:10|110577.3|110479.4|110574.1|110474.1|110582.9|110485|110574.1|110474.1|9
1735256360000|2024-12-26 23:39:20|110570.8|110470.8|110575.2|110474.4|110575.9|110474.7|110570.8|110470.5|8
1735256370000|2024-12-26 23:39:30|110575|110477.1|110579|110478.7|110579|110478.7|110575|110477.1|4
1735256380000|2024-12-26 23:39:40|110578.6|110478.9|110578.4|110478.9|110578.6|110478.9|110578.4|110478.9|3
1735256390000|2024-12-26 23:39:50|110578.3|110479|110575.8|110476.5|110578.3|110479|110575.8|110476.5|3
1735256400000|2024-12-26 23:40:00|110575.9|110477|110575.7|110476.8|110575.9|110477|110575.7|110476.8|4
1735256410000|2024-12-26 23:40:10|110575.3|110476.9|110571.6|110473.5|110575.3|110476.9|110571.6|110473.5|5
1735256420000|2024-12-26 23:40:20|110564.2|110448.3|110574.4|110476.7|110577.6|110479.9|110541.5|110448.3|13
1735256430000|2024-12-26 23:40:30|110572.9|110474.2|110580.3|110480|110585|110484.6|110553.9|110470.8|21
1735256440000|2024-12-26 23:40:40|110577.8|110476.9|110575.9|110473.8|110583|110480.2|110545.7|110471.4|24
1735256450000|2024-12-26 23:40:50|110578.4|110476.4|110577.6|110474.3|110579.2|110477.2|110547.7|110470.7|23
1735256460000|2024-12-26 23:41:00|110551.7|110474.9|110577.5|110475.4|110579.2|110476.2|110550.7|110471.7|15
1735256470000|2024-12-26 23:41:10|110551.2|110479.1|110553.2|110475|110585.4|110479.6|110549.5|110469.3|10
1735256480000|2024-12-26 23:41:20|110579|110475.2|110580|110476|110586.9|110482.9|110556.7|110475.2|11
1735256490000|2024-12-26 23:41:30|110576.9|110472.8|110555.7|110505.7|110580.2|110506.1|110546.6|110472.8|11
1735256500000|2024-12-26 23:41:40|110580.2|110482.4|110587.9|110511.3|110591.1|110514|110560.3|110482.4|23
1735256510000|2024-12-26 23:41:50|110591.1|110513.2|110583.4|110510.9|110591.9|110513.3|110559.3|110486|34
1735256520000|2024-12-26 23:42:00|110588.4|110513|110590.2|110513.1|110591.9|110513.2|110560.6|110487|19
1735256530000|2024-12-26 23:42:10|110587|110511.2|110591|110490.8|110591|110515.5|110560.9|110489.2|15
1735256540000|2024-12-26 23:42:20|110590.8|110490.9|110559.3|110486|110590.8|110519.4|110556|110476.5|14
1735256550000|2024-12-26 23:42:30|110558|110482.8|110582.4|110484.7|110585.4|110486.4|110554.4|110477.1|22
1735256560000|2024-12-26 23:42:40|110558.4|110484.9|110558.4|110484.9|110558.4|110484.9|110558.4|110484.9|2
1735256570000|2024-12-26 23:42:50||110485.2||110485.1||110485.2||110485.1|2
1735256580000|2024-12-26 23:43:00|110590.9|110485.2|110584.1|110488|110590.9|110488|110556.4|110474.9|6
1735256590000|2024-12-26 23:43:10|110583.9|110488.1|110583.9|110488.2|110583.9|110488.2|110583.9|110488.1|2
1735256600000|2024-12-26 23:43:20|110580.2|110479.3|110555.8|110482.3|110582.8|110487.1|110555.6|110479.3|13
1735256610000|2024-12-26 23:43:30|110579.7|110476.4|110580.9|110485.8|110584.3|110489.2|110554.1|110476.4|23
1735256620000|2024-12-26 23:43:40|110580.6|110486|110580.5|110486|110580.6|110486|110580.5|110486|2
1735256630000|2024-12-26 23:43:50|110579.4|110485.2|110579.4|110485.2|110579.5|110485.3|110579.4|110485.2|6
1735256640000|2024-12-26 23:44:00|110579.3|110485.3|110589.4|110473.4|110589.4|110485.3|110579|110471.5|7
1735256650000|2024-12-26 23:44:10|110589|110473|110590.1|110474.1|110590.1|110474.1|110589|110473|5
1735256670000|2024-12-26 23:44:30|110578.7|110485.4|110577.8|110484.5|110580.2|110487|110552.8|110477|8
1735256680000|2024-12-26 23:44:40|110577.5|110484.3|110577.6|110484.6|110577.6|110484.6|110577.1|110483.9|7
1735256690000|2024-12-26 23:44:50|110577.4|110484.5|110577.4|110484.5|110577.4|110484.5|110577.4|110484.5|2
1735256700000|2024-12-26 23:45:00|110577.1|110484.4|110588.5|110472.5|110588.7|110484.5|110577.1|110472.5|7
1735256710000|2024-12-26 23:45:10|110588.4|110472.4|110588.7|110472.7|110588.7|110472.7|110588.4|110472.4|2
1735256720000|2024-12-26 23:45:20|110559.9|110509.9|110583.9|110491.3|110586|110509.9|110559.9|110483.5|21
1735256730000|2024-12-26 23:45:30|110582.6|110487.6|110580.6|110487.8|110583.4|110490.7|110572.2|110456.2|12
1735256740000|2024-12-26 23:45:40|110580.4||110580.4||110580.4||110580.4||1
1735256750000|2024-12-26 23:45:50|110580.6|110488.1|110580.4|110488.1|110580.6|110488.1|110580.4|110488.1|3
1735256760000|2024-12-26 23:46:00|110583.1|110488.2|110583.5|110491.5|110583.5|110491.5|110583.1|110488.2|6
1735256770000|2024-12-26 23:46:10|110583.4|110491.4|110583.5|110491.7|110583.5|110491.7|110583.4|110491.4|4
1735256780000|2024-12-26 23:46:20|110583.6|110491.9|110568.8|110475.8|110583.6|110491.9|110557.1|110465.3|13
1735256790000|2024-12-26 23:46:30|110565.6|110472.7|110572.3|110475.8|110576.3|110479.8|110565.6|110470.4|12
1735256800000|2024-12-26 23:46:40|110575.4|110478.9|110578|110479.4|110578|110479.4|110575.4|110478.1|5
1735256820000|2024-12-26 23:47:00|110582.7|110484.4|110583.8|110485.7|110584.1|110485.8|110582.7|110484.4|4
1735256830000|2024-12-26 23:47:10|110581.2|110483.2|110554.4|110482.2|110581.2|110483.2|110554.4|110482.2|3
1735256840000|2024-12-26 23:47:20|110560.2|110486|110582.9|110485.7|110583.5|110486|110556.5|110473|10
1735256850000|2024-12-26 23:47:30|110557.5|110481|110583.8|110487.1|110583.8|110487.1|110556.2|110480.1|5
1735256860000|2024-12-26 23:47:40|110583.5|110487.2|110582.7|110486.7|110583.5|110487.2|110555.1|110470.8|10
1735256870000|2024-12-26 23:47:50|110581.1|110481.5|110576.2|110477.4|110581.1|110481.5|110573.5|110469.4|10
1735256880000|2024-12-26 23:48:00|110577.1|110478.2|110576.9|110478.2|110577.1|110478.2|110576.9|110478.2|3
1735256890000|2024-12-26 23:48:10|110576.8|110478.3|110576.8|110478.3|110576.8|110478.3|110576.8|110478.3|2
1735256900000|2024-12-26 23:48:20|110588|110472|110588.8|110472.8|110589|110473|110588|110472|4
1735256910000|2024-12-26 23:48:30|110587.1|110471.1|110579.8|110482.2|110589.2|110482.2|110579.8|110471.1|6
1735256920000|2024-12-26 23:48:40|110579.7|110482.3|110579.7|110482.3|110579.7|110482.3|110579.7|110482.3|2
1735256930000|2024-12-26 23:48:50|110579.6|110482.4|110576.8|110479.6|110579.6|110482.4|110576.8|110479.6|3
1735256940000|2024-12-26 23:49:00|110576.4|110479.4|110578.8|110482.5|110580.5|110484|110551.3|110470.5|13
1735256950000|2024-12-26 23:49:10|110580.1|110484.1|110580.1|110484.1|110580.1|110484.1|110580.1|110484.1|1
1735256960000|2024-12-26 23:49:20|110579.8|110484.7|110579.8|110484.4|110580.4|110484.7|110579.8|110484.4|5
1735256970000|2024-12-26 23:49:30|110579.7||110579.7||110579.7||110579.7||1
1735256980000|2024-12-26 23:49:40|110594|110478|110594.5|110478.5|110594.5|110478.5|110594|110478|2
1735256990000|2024-12-26 23:49:50|110574.4|110464.5|110552.4|110473.8|110577.6|110477|110551.2|110464.2|6
1735257000000|2024-12-26 23:50:00|110556.2|110474.6|110556.2|110476.9|110556.2|110476.9|110556.2|110474|4
1735257010000|2024-12-26 23:50:10|110557.2|110477.5|110562.5|110491.5|110581.1|110491.5|110557.2|110477.5|7
1735257020000|2024-12-26 23:50:20||110492.3||110492.4||110492.4||110492.3|2
1735257030000|2024-12-26 23:50:30||110490.9||110490.9||110490.9||110490.9|1
1735257040000|2024-12-26 23:50:40|110556.8|110491|110549.4|110499.4|110558.6|110499.4|110549.4|110483.4|4
1735257050000|2024-12-26 23:50:50|110552.4|110502.4|110556.4|110506.4|110585.6|110506.7|110552.4|110492.5|6
1735257060000|2024-12-26 23:51:00|110556.5|110506.5|110556.5|110506.5|110556.5|110506.5|110556.5|110506.5|1
1735257070000|2024-12-26 23:51:10|110556.6|110506.6|110556.6|110506.6|110556.6|110506.6|110556.6|110506.6|1
1735257080000|2024-12-26 23:51:20|110556.8|110506.8|110603.5|110487.5|110604.2|110506.8|110556.8|110487.5|3
1735257090000|2024-12-26 23:51:30|110603.7|110487.7|110603.4|110487.4|110603.7|110487.7|110603.4|110487.4|4
1735257100000|2024-12-26 23:51:40|110603.5|110487.5|110566.3|110516.3|110603.6|110516.3|110566.3|110487.4|4
1735257110000|2024-12-26 23:51:50|110556.4|110506.4|110556.9|110506.9|110556.9|110506.9|110556.4|110506.4|2
1735257120000|2024-12-26 23:52:00|110557|110507|110556.8|110506.8|110557|110507|110556.8|110506.8|2
1735257140000|2024-12-26 23:52:20|110605.3|110489.3|110605.3|110489.3|110605.3|110489.3|110605.3|110489.3|1
1735257150000|2024-12-26 23:52:30|110605.2|110489.2|110605.1|110489.1|110605.2|110489.2|110605.1|110489.1|2
1735257160000|2024-12-26 23:52:40|110556.6|110506.6|110566.1|110516.1|110566.1|110516.1|110556.6|110506.6|2
1735257170000|2024-12-26 23:52:50|110556.6|110506.6|110557|110507|110557.3|110507.3|110556.6|110506.6|3
1735257180000|2024-12-26 23:53:00|110557.6|110507.6|110557.6|110507.6|110557.6|110507.6|110557.3|110507.3|3
1735257190000|2024-12-26 23:53:10|110557.4|110507.4|110557.4|110507.4|110557.4|110507.4|110557.4|110507.4|1
1735257200000|2024-12-26 23:53:20|110557.7|110507.7|110607.2|110491.2|110607.3|110507.7|110557.7|110462.1|4
1735257210000|2024-12-26 23:53:30|110607|110491|110562.1|110512.1|110607|110521.7|110558.6|110487.2|11
1735257220000|2024-12-26 23:53:40|110562.7|110512.7|110561.7|110511.7|110592.8|110512.7|110561.7|110502|6
1735257230000|2024-12-26 23:53:50|110562.2|110512.2|110562.3|110512.3|110593.8|110512.3|110562.2|110503.3|4
1735257250000|2024-12-26 23:54:10|110609.5|110493.5|110609.5|110493.5|110609.6|110493.6|110609.5|110493.5|3
1735257260000|2024-12-26 23:54:20|110609.6|110493.6|110562.5|110512.5|110609.6|110512.6|110559.1|110493.5|5
1735257270000|2024-12-26 23:54:30|110593.6|110503.4|110562.6|110512.6|110593.6|110512.6|110562.5|110503.4|3
1735257280000|2024-12-26 23:54:40|110562.5|110512.5|110562.5|110512.5|110562.5|110512.5|110562.5|110512.5|1
1735257290000|2024-12-26 23:54:50|110609.1|110493.1|110609|110493|110609.1|110493.1|110608.6|110492.6|4
1735257300000|2024-12-26 23:55:00|110608.1|110492.1|110607.4|110491.4|110608.1|110492.1|110606.9|110490.9|5
1735257310000|2024-12-26 23:55:10|110607.8|110491.8|110592.8|110503.1|110607.8|110512.2|110562.2|110491.8|3
1735257320000|2024-12-26 23:55:20|110562.4|110503.4|110565.6|110515.6|110565.6|110515.6|110562.4|110503.4|4
1735257330000|2024-12-26 23:55:30|110575|110504.9|110594.4|110504.9|110594.4|110504.9|110575|110504.9|2
1735257340000|2024-12-26 23:55:40|110594.7|110505.2|110597|110507.6|110599.2|110508.4|110587.1|110496.1|7
1735257350000|2024-12-26 23:55:50|110567.1|110517.1|110567.1|110517.1|110567.1|110517.1|110567.1|110517.1|1
1735257360000|2024-12-26 23:56:00|110576.5|110506.5|110566.7|110516.7|110576.5|110516.7|110566.7|110506.5|2
1735257370000|2024-12-26 23:56:10|110609|110493|110609|110493|110609|110493|110609|110493|1
1735257380000|2024-12-26 23:56:20|110608.8|110492.8|110606.7|110490.7|110608.8|110492.8|110606.7|110490.7|4
1735257390000|2024-12-26 23:56:30|110606.6|110490.6|110563.2|110513.2|110608.1|110513.2|110563.2|110490.6|4
1735257400000|2024-12-26 23:56:40|110593.8|110503.7|110576.7|110505.9|110593.8|110513.1|110563|110503.5|5
1735257410000|2024-12-26 23:56:50|110595.8|110506.7|110593.2|110503.9|110595.8|110506.7|110593.2|110503.9|4
1735257420000|2024-12-26 23:57:00|110593.1|110503.8|110593.1|110503.8|110593.1|110503.8|110593.1|110503.8|2
1735257430000|2024-12-26 23:57:10|110563.3|110503.6|110573.3|110523.3|110573.3|110523.3|110563.1|110503.6|4
1735257440000|2024-12-26 23:57:20|110596.4|110503.2|110593.9|110503.5|110596.5|110513.3|110563.1|110503.2|7
1735257450000|2024-12-26 23:57:30|110591|110506.1|110593.5|110503.4|110593.5|110506.2|110590.9|110503.4|5
1735257460000|2024-12-26 23:57:40|110593.7|110503.1|110563.1|110513.1|110593.7|110513.1|110563|110503.1|5
1735257470000|2024-12-26 23:57:50|110593.5|110503.3|110560|110510|110593.5|110513.1|110560|110503.3|3
1735257480000|2024-12-26 23:58:00|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|1
1735257490000|2024-12-26 23:58:10|110573.4|110523.4|110565.5|110515.5|110573.4|110523.4|110565.5|110515.5|3
1735257500000|2024-12-26 23:58:20|110588.4|110515.9|110565.5|110515.5|110588.4|110515.9|110565.5|110515.5|2
1735257510000|2024-12-26 23:58:30|110588.4|110515.9|110585.8|110512|110588.4|110515.9|110585.8|110512|2
1735257520000|2024-12-26 23:58:40|110561.6|110511.6|110585.8|110512|110587.5|110512|110561.6|110511.6|5
1735257540000|2024-12-26 23:59:00|110587.5|110491.3|110603|110487|110603|110491.3|110587.5|110487|3
1735257550000|2024-12-26 23:59:10|110566.3|110516.3|110566.3|110516.3|110590.6|110516.7|110566.3|110516.3|3
1735257560000|2024-12-26 23:59:20|110555.8|110505.8|110588.8|110516.5|110588.8|110516.5|110551.8|110494.9|8
1735257590000|2024-12-26 23:59:50|110600.5|110484.5|110600.7|110484.7|110608.4|110492.4|110600.5|110484.5|4
1735257600000|2024-12-27 00:00:00|110593.1|110522.9|110559.9|110509.9|110593.1|110522.9|110557.8|110507.8|8
1735257610000|2024-12-27 00:00:10|110559.7|110509.7|110568.9|110518.9|110568.9|110518.9|110556.5|110506.5|6
1735257620000|2024-12-27 00:00:20|110572.7|110522.7|110563|110513|110572.7|110522.7|110563|110513|2
1735257630000|2024-12-27 00:00:30|110577.6|110507.1|110598.4|110507.4|110611.8|110515.4|110564.7|110474.1|17
1735257640000|2024-12-27 00:00:40|110596.2|110504.6|110596.3|110504.8|110596.4|110504.9|110596.2|110504.6|6
1735257650000|2024-12-27 00:00:50|110596|110504.9|110596|110504.6|110596|110504.9|110596|110504.6|3
1735257660000|2024-12-27 00:01:00|110593.7|110504.7|110595.8|110504.5|110595.8|110504.7|110593.6|110501.9|5
1735257670000|2024-12-27 00:01:10|110596.2|110504.9|110596.2|110505|110596.2|110505|110596.2|110504.9|3
1735257680000|2024-12-27 00:01:20|110596.5|110505.3|110602.3|110511.1|110614.8|110513.7|110591.3|110476.9|11
1735257690000|2024-12-27 00:01:30|110601.6|110510.5|110599.1|110508|110601.6|110510.5|110599.1|110508|3
1735257700000|2024-12-27 00:01:40|110599|110507.9|110599|110507.9|110599.1|110508|110599|110507.9|6
1735257710000|2024-12-27 00:01:50|110599.8|110508.8|110600|110509|110600|110509|110599.8|110508.8|5
1735257720000|2024-12-27 00:02:00|110609.3|110493.3|110602.6|110511.6|110609.4|110511.6|110602.6|110493.3|3
1735257730000|2024-12-27 00:02:10|110602.5|110511.8|110602.7|110511.8|110602.7|110511.8|110602.5|110511.8|3
1735257740000|2024-12-27 00:02:20|110602.5|110511.6|110601.4|110510.4|110617.6|110514.2|110600|110509|5
1735257750000|2024-12-27 00:02:30|110600.2|110509.3|110596.1|110505.1|110600.2|110509.3|110596.1|110505.1|8
1735257760000|2024-12-27 00:02:40|110597.8|110506.8|110607.6|110516.3|110617.1|110516.3|110594.8|110503.8|13
1735257770000|2024-12-27 00:02:50|110607.8|110516.2|110603.3|110511.5|110608.3|110516.6|110603.3|110511.5|9
1735257780000|2024-12-27 00:03:00|110602.4|110510.6|110605.1|110513.3|110605.1|110513.3|110599.2|110507.4|8
1735257790000|2024-12-27 00:03:10|110605.2|110512.9|110604.3|110512.5|110605.2|110512.9|110604.3|110512.5|4
1735257800000|2024-12-27 00:03:20|110604.6|110512.8|110608.9|110517.4|110608.9|110517.4|110603.7|110511.9|9
1735257810000|2024-12-27 00:03:30|110609.1|110517.5|110602|110507.8|110609.1|110517.5|110595.2|110479.2|12
1735257820000|2024-12-27 00:03:40|110600.2|110506.1|110601.9|110510.6|110601.9|110510.6|110600.2|110506.1|5
1735257830000|2024-12-27 00:03:50|110601.8|110516.7|110603.1|110512.1|110613.1|110516.7|110601.8|110512|11
1735257840000|2024-12-27 00:04:00|110594.1|110478.1|110597.9|110507|110602.5|110511.5|110594.1|110478.1|12
1735257850000|2024-12-27 00:04:10|110597.7|110506.8|110604.6|110511.3|110611|110512.5|110597.5|110506.6|11
1735257860000|2024-12-27 00:04:20|110593.6|110489.9|110586|110515.2|110602.1|110515.2|110582|110489.9|15
1735257880000|2024-12-27 00:04:40|110572.2|110522.2|110582|110511.1|110582|110522.2|110572.2|110511.1|3
1735257890000|2024-12-27 00:04:50|110568.3|110511.3|110597.1|110507.1|110603.9|110518.3|110567.5|110469.1|12
1735257900000|2024-12-27 00:05:00|110600.7|110507.5|110525.3|110475.3|110607.1|110515.9|110525.3|110453.7|13
1735257910000|2024-12-27 00:05:10|110564|110448|110530.8|110458.4|110564|110462.1|110512.1|110444.5|10
1735257920000|2024-12-27 00:05:20|110551.5|110460.7|110559.7|110445.4|110566.1|110460.7|110551.5|110445.4|5
1735257930000|2024-12-27 00:05:30|110566.9|110450.9|110520.9|110470.9|110566.9|110470.9|110520.9|110442.1|10
1735257940000|2024-12-27 00:05:40|110524|110474|110520|110470|110533.5|110474|110520|110462.9|3
1735257950000|2024-12-27 00:05:50|110519.7|110469.7|110550.2|110455.5|110571.7|110469.7|110519.7|110455.5|9
1735257960000|2024-12-27 00:06:00|110552.9|110458.3|110552.5|110456.2|110558.3|110485.3|110534.9|110456.2|11
1735257970000|2024-12-27 00:06:10|110557.5|110461.2|110550.4|110452.9|110557.8|110476|110529.8|110452.9|15
1735257980000|2024-12-27 00:06:20|110549.9||110549.9||110549.9||110549.9||1
1735257990000|2024-12-27 00:06:30|110543.8|110452.8|110521.8|110471.8|110547.6|110477.3|110521.8|110442.8|10
1735258000000|2024-12-27 00:06:40|110546.3|110472.2|110518|110468|110549.2|110472.2|110518|110450.5|6
1735258020000|2024-12-27 00:07:00|110510.9|110460.9|110521.5|110471.5|110521.5|110471.5|110510.9|110460.9|4
1735258030000|2024-12-27 00:07:10|110521.1|110448.2|110523.7|110473.7|110549|110473.7|110513.5|110439.4|8
1735258050000|2024-12-27 00:07:30|110548.6|110474.1|110548.6|110474.1|110548.6|110474.1|110523.7|110473.7|3
1735258060000|2024-12-27 00:07:40|110562.1|110446.1|110561.9|110445.9|110562.1|110446.1|110561.9|110445.9|2
1735258070000|2024-12-27 00:07:50|110562.2|110446.2|110542.9|110468|110564.9|110472.2|110521.9|110442.8|12
1735258080000|2024-12-27 00:08:00|110543.1|110471.7|110517.4|110467.4|110545.5|110473.3|110513.8|110439.3|12
1735258090000|2024-12-27 00:08:10|110542.9|110467.7|110556.3|110440.3|110556.6|110472.3|110542.9|110440.3|5
1735258100000|2024-12-27 00:08:20|110556.6|110440.6|110559|110443|110559|110443|110556|110440|7
1735258110000|2024-12-27 00:08:30|110558.8|110442.8|110559|110443|110559|110443|110558.8|110442.8|2
1735258120000|2024-12-27 00:08:40|110559.1|110443.1|110559|110443|110559.1|110443.1|110558.9|110442.9|4
1735258130000|2024-12-27 00:08:50|110559.5|110443.5|110560.3|110444.3|110562|110446|110559.5|110443.5|5
1735258140000|2024-12-27 00:09:00|110560.8|110444.8|110560.7|110444.7|110561.2|110445.2|110560.7|110444.7|5
1735258150000|2024-12-27 00:09:10|110560.5|110444.5|110555.2|110439.2|110560.6|110444.6|110555.2|110439.2|4
1735258160000|2024-12-27 00:09:20|110554.6|110438.6|110548.7|110432.7|110561.4|110445.4|110548.7|110432.7|8
1735258170000|2024-12-27 00:09:30|110549.3|110433.3|110549.3|110433.3|110549.3|110433.3|110547.7|110431.7|5
1735258180000|2024-12-27 00:09:40|110549|110433|110553.1|110437.1|110557.3|110441.3|110549|110433|8
1735258190000|2024-12-27 00:09:50|110553|110437|110553|110437|110553.1|110437.1|110553|110437|3
1735258200000|2024-12-27 00:10:00|110553.2|110437.2|110552.4|110436.4|110557.7|110441.7|110550.6|110434.6|10
1735258210000|2024-12-27 00:10:10|110554.1|110438.1|110550.4|110434.4|110556.7|110440.7|110548|110432|34
1735258220000|2024-12-27 00:10:20|110548|110432|110558.2|110442.2|110558.2|110442.2|110548|110432|33
1735258230000|2024-12-27 00:10:30|110558.1|110442.1|110558.2|110442.2|110558.2|110442.2|110548.5|110432.5|20
1735258240000|2024-12-27 00:10:40|110551|110435|110547.5|110431.5|110551|110435|110547.1|110431.1|8
1735258250000|2024-12-27 00:10:50|110548.9|110432.9|110547.5|110431.5|110548.9|110432.9|110547.5|110431.5|3
1735258260000|2024-12-27 00:11:00|110548.9|110432.9|110547.3|110431.3|110549.2|110433.2|110537.4|110421.4|6
1735258270000|2024-12-27 00:11:10|110541.1|110425.1|110554.2|110438.2|110554.2|110438.2|110541.1|110425.1|4
1735258280000|2024-12-27 00:11:20|110545.3|110429.3|110552.9|110436.9|110553.5|110437.5|110545.3|110429.3|12
1735258290000|2024-12-27 00:11:30|110552.7|110436.7|110551.2|110435.2|110552.7|110436.7|110551.2|110435.2|3
1735258300000|2024-12-27 00:11:40|110550.5|110434.5|110550.5|110434.5|110550.5|110434.5|110550.5|110434.5|1
1735258320000|2024-12-27 00:12:00|110548.7|110432.7|110548.7|110432.7|110548.7|110432.7|110548.7|110432.7|1
1735258330000|2024-12-27 00:12:10|110549.1|110433.1|110549.1|110433.1|110549.1|110433.1|110549.1|110433.1|1
1735258340000|2024-12-27 00:12:20|110548.7|110432.7|110548.5|110432.5|110550.4|110434.4|110544.7|110428.7|12
1735258350000|2024-12-27 00:12:30|110548.2|110432.2|110547.6|110431.6|110549.6|110433.6|110547.6|110431.6|7
1735258370000|2024-12-27 00:12:50|110547.8|110431.8|110545.7|110429.7|110550.5|110434.5|110545.7|110429.7|7
1735258380000|2024-12-27 00:13:00|110547.3|110431.3|110550.1|110434.1|110562.4|110446.4|110547.3|110431.3|7
1735258390000|2024-12-27 00:13:10|110551.8|110435.8|110550.5|110434.5|110551.8|110435.8|110549.9|110433.9|4
1735258400000|2024-12-27 00:13:20|110550.2|110434.2|110550.1|110434.1|110550.2|110434.2|110549.9|110433.9|5
1735258410000|2024-12-27 00:13:30|110550.8|110434.8|110550.4|110434.4|110550.8|110434.8|110550.4|110434.4|2
1735258420000|2024-12-27 00:13:40|110550.6|110434.6|110556.3|110440.3|110561|110445|110549|110433|9
1735258430000|2024-12-27 00:13:50|110556.6|110440.6|110557.8|110441.8|110558.2|110442.2|110556.6|110440.6|6
1735258440000|2024-12-27 00:14:00|110552|110436|110551.6|110435.6|110552|110436|110551.6|110435.6|2
1735258450000|2024-12-27 00:14:10|110551.8|110435.8|110552|110436|110552|110436|110551.8|110435.8|2
1735258460000|2024-12-27 00:14:20|110551.6|110435.6|110551.8|110435.8|110551.8|110435.8|110551.6|110435.6|2
1735258470000|2024-12-27 00:14:30|110551.9|110435.9|110557|110441|110557|110441|110551.7|110435.7|6
1735258480000|2024-12-27 00:14:40|110556|110440|110553.3|110437.3|110556|110440|110553.3|110437.3|3
1735258490000|2024-12-27 00:14:50|110553.5|110437.5|110555.1|110439.1|110556.2|110440.2|110553.3|110437.3|4
1735258500000|2024-12-27 00:15:00|110555.5|110439.5|110561.4|110445.4|110561.4|110445.4|110555.5|110439.5|5
1735258510000|2024-12-27 00:15:10|110561.5|110445.5|110551.2|110435.2|110561.5|110445.5|110551.2|110435.2|3
1735258520000|2024-12-27 00:15:20|110551.6|110435.6|110550.4|110434.4|110551.6|110435.6|110550.4|110434.4|2
1735258530000|2024-12-27 00:15:30|110550.2|110434.2|110561.4|110445.4|110561.4|110445.4|110550|110434|8
1735258540000|2024-12-27 00:15:40|110560.1|110444.1|110559.3|110443.3|110560.5|110444.5|110558.9|110442.9|5
1735258550000|2024-12-27 00:15:50|110558.7|110442.7|110558.9|110442.9|110559.4|110443.4|110558.7|110442.7|4
1735258560000|2024-12-27 00:16:00|110559|110443|110558.9|110442.9|110559|110443|110558.9|110442.9|2
1735258570000|2024-12-27 00:16:10|110555.4|110439.4|110555.5|110439.5|110555.6|110439.6|110555.4|110439.4|4
1735258580000|2024-12-27 00:16:20|110557.2|110441.2|110559.3|110443.3|110559.4|110443.4|110557.2|110441.2|4
1735258590000|2024-12-27 00:16:30|110559.1|110443.1|110557.7|110441.7|110559.1|110443.1|110557.7|110441.7|4
1735258600000|2024-12-27 00:16:40|110557.8|110441.8|110562.5|110446.5|110572.1|110456.1|110557.8|110441.8|8
1735258610000|2024-12-27 00:16:50|110562.9|110446.9|110561.7|110445.7|110562.9|110446.9|110561.7|110445.7|3
1735258620000|2024-12-27 00:17:00|110561.8|110445.8|110561.6|110445.6|110561.8|110445.8|110560.6|110444.6|5
1735258630000|2024-12-27 00:17:10|110557.6|110441.6|110558|110442|110558|110442|110557.6|110441.6|2
1735258640000|2024-12-27 00:17:20|110557.4|110441.4|110555.5|110439.5|110558|110442|110551.4|110435.4|10
1735258650000|2024-12-27 00:17:30|110555.6|110439.6|110555.9|110439.9|110555.9|110439.9|110555.6|110439.6|2
1735258660000|2024-12-27 00:17:40|110556|110440|110548.3|110448.6|110556.1|110448.7|110548.3|110440|7
1735258670000|2024-12-27 00:17:50|110548|110448.8|110548|110448.8|110548|110448.8|110548|110448.8|2
1735258680000|2024-12-27 00:18:00|110547.9|110448.7|110556.8|110455.4|110578.9|110462.9|110547.9|110448.7|11
1735258690000|2024-12-27 00:18:10||110455.3||110455.3||110455.3||110455.3|1
1735258700000|2024-12-27 00:18:20|110556.9|110454.1|110558.4|110455.7|110558.5|110456.9|110552.6|110452.1|8
1735258710000|2024-12-27 00:18:30|110557.3|110455.5|110555.2|110451.1|110557.3|110455.9|110553.7|110451.1|8
1735258720000|2024-12-27 00:18:40|110554.9|110451.3|110554.3|110451.3|110554.9|110451.3|110554.3|110451.2|5
1735258740000|2024-12-27 00:19:00|110554.2|110462.5|110556.9|110453|110562.4|110462.5|110549.3|110448.9|6
1735258750000|2024-12-27 00:19:10|110561.2|110457.4|110567.8|110460.1|110567.8|110460.5|110557.6|110453.8|7
1735258760000|2024-12-27 00:19:20|110564.1|110458.4|110564.1|110458.4|110564.1|110458.4|110564.1|110458.4|2
1735258770000|2024-12-27 00:19:30|110563.6|110458.6|110564.4|110459.2|110568.4|110463.2|110563.6|110458.6|7
1735258780000|2024-12-27 00:19:40|110560.1|110466|110560.3|110465.9|110561.5|110467.2|110556.9|110462.7|12
1735258790000|2024-12-27 00:19:50|110560.8|110466|110561|110466.2|110563.3|110468.5|110560.8|110466|4
1735258800000|2024-12-27 00:20:00|110560.7|110466.1|110559.3|110467.1|110560.7|110476.8|110526.7|110466.1|8
1735258810000|2024-12-27 00:20:10|110561.3|110466|110560.8|110466.2|110561.3|110466.2|110560.8|110466|4
1735258820000|2024-12-27 00:20:20|110557.9|110463.4|110557.1|110463.1|110557.9|110463.4|110557.1|110463.1|2
1735258830000|2024-12-27 00:20:30||110462.4||110462.4||110462.4||110462.4|1
1735258840000|2024-12-27 00:20:40|110556.9|110462.3|110553.2|110462.6|110556.9|110472.3|110522.3|110462.3|4
1735258850000|2024-12-27 00:20:50|110553.4|110462.4|110550.2|110459.5|110553.4|110462.4|110550.2|110459.5|4
1735258860000|2024-12-27 00:21:00|110550.3|110459|110546.2|110452|110574.7|110479.6|110545.3|110452|15
1735258870000|2024-12-27 00:21:10|110546.5|110451.7|110546.5|110451.7|110546.5|110451.7|110546.5|110451.7|2
1735258880000|2024-12-27 00:21:20|110546.4|110451.8|110546.3|110451.8|110546.4|110451.8|110546.3|110451.8|2
1735258890000|2024-12-27 00:21:30|110546|110452.1|110546|110452.1|110546|110452.1|110546|110452.1|2
1735258900000|2024-12-27 00:21:40|110563.4|110447.4|110551.6|110456.4|110579.3|110463.3|110551.6|110446.5|7
1735258910000|2024-12-27 00:21:50|110550.4|110454.2|110555.9|110461.3|110568.7|110461.7|110545.2|110454.2|17
1735258920000|2024-12-27 00:22:00|110558.5|110463.9|110561.8|110467.1|110562.1|110467.4|110553|110461|11
1735258930000|2024-12-27 00:22:10|110556.3|110461.6|110562|110469.7|110565.1|110472.7|110556.3|110461.6|7
1735258940000|2024-12-27 00:22:20|110564.6|110472.2|110565.1|110472|110565.1|110472.2|110564.6|110471.9|5
1735258950000|2024-12-27 00:22:30|110565.5|110471.8|110566.1|110471.8|110566.1|110471.8|110565.5|110471.8|3
1735258960000|2024-12-27 00:22:40|110564.8|110472.3|110561.7|110468.7|110565.2|110472.4|110561.7|110468.7|7
1735258970000|2024-12-27 00:22:50|110561.4|110468.8|110539.2|110489.2|110561.4|110493.1|110537.6|110468.8|5
1735258990000|2024-12-27 00:23:10|110562.6|110469.7|110562.6|110469.7|110562.6|110469.7|110562.6|110469.7|1
1735259000000|2024-12-27 00:23:20|110561.7|110469.9|110577.3|110461.3|110577.3|110469.9|110561.7|110461.3|3
1735259010000|2024-12-27 00:23:30|110577.1|110461.1|110576.2|110460.2|110577.1|110461.1|110576.2|110460.2|2
1735259020000|2024-12-27 00:23:40|110574.9|110458.9|110559.2|110469.5|110583.4|110475.3|110556|110454.4|7
1735259030000|2024-12-27 00:23:50|110556|110466.4|110564.1|110473.8|110566.3|110476.1|110556|110466.4|9
1735259040000|2024-12-27 00:24:00|110564.3|110473.7|110564.4|110473.7|110564.4|110473.7|110564.3|110473.7|3
1735259050000|2024-12-27 00:24:10|110565.2|110474.5|110567.4|110477.8|110567.4|110477.8|110564.9|110474.5|6
1735259060000|2024-12-27 00:24:20|110564.3|110474.7|110563.5|110473.9|110566.7|110476.7|110561.4|110471.9|11
1735259070000|2024-12-27 00:24:30|110562.8|110473.3|110562.8|110473.3|110562.8|110473.3|110562.8|110473.3|2
1735259080000|2024-12-27 00:24:40|110559.3|110469.8|110562.7|110473|110566.1|110476.6|110559.3|110469.8|8
1735259090000|2024-12-27 00:24:50|110562.2|110472.6|110565.3|110475.6|110565.3|110475.6|110562.2|110472.6|4
1735259100000|2024-12-27 00:25:00|110562.4|110472.8|110561.1|110471.5|110562.8|110482.8|110532.8|110471.5|5
1735259110000|2024-12-27 00:25:10|110532.5|110472.7|110562.7|110473.1|110568.6|110482.5|110532.5|110471.7|10
1735259120000|2024-12-27 00:25:20|110565.9|110476.3|110567.5|110477.9|110567.5|110477.9|110564.6|110465.3|4
1735259130000|2024-12-27 00:25:30|110564.7|110475.1|110563.5|110474|110564.7|110475.1|110563.3|110473.8|5
1735259140000|2024-12-27 00:25:40|110563.4||110563.4||110563.4||110563.4||1
1735259160000|2024-12-27 00:26:00|110577.7|110461.7|110581.4|110465.4|110581.4|110465.4|110577.7|110461.7|3
1735259170000|2024-12-27 00:26:10|110581|110465|110567.3|110477.9|110581|110477.9|110562|110463|6
1735259180000|2024-12-27 00:26:20|110568.8|110479.5|110561.9|110471.9|110568.8|110479.5|110561.9|110471.9|7
1735259190000|2024-12-27 00:26:30|110561.8|110472.2|110564.8|110475.5|110564.8|110475.5|110561.8|110472.2|7
1735259200000|2024-12-27 00:26:40|110567.8|110478.5|110564.4|110475.1|110567.8|110478.5|110560.6|110456.1|6
1735259210000|2024-12-27 00:26:50|110562.9|110473.6|110562.9|110473.6|110562.9|110473.6|110562.9|110473.6|2
1735259220000|2024-12-27 00:27:00|110565.4|110473.4|110569.7|110480.5|110569.7|110480.5|110565.4|110473.4|5
1735259230000|2024-12-27 00:27:10|110570.1|110480.9|110570.1|110480.9|110570.1|110480.9|110570.1|110480.9|2
1735259240000|2024-12-27 00:27:20|110570.3|110481.1|110570.3|110481.1|110570.3|110481.1|110570.3|110481.1|2
1735259250000|2024-12-27 00:27:30|110584.8|110468.8|110572.4|110483.2|110584.8|110483.2|110572.4|110468.3|3
1735259260000|2024-12-27 00:27:40|110565.6|110458.8|110570.7|110481.5|110571.2|110481.9|110565.6|110458.8|7
1735259270000|2024-12-27 00:27:50|110568.2|110479|110559|110469|110570.3|110480.6|110559|110469|15
1735259280000|2024-12-27 00:28:00|110561.8|110465.4|110559.6|110460|110572.3|110475.9|110557.9|110460|12
1735259290000|2024-12-27 00:28:10|110559.8|110459.8|110560|110455.1|110560.2|110459.8|110557.1|110453.4|10
1735259300000|2024-12-27 00:28:20|110560.1|110454.4|110563|110456.3|110563|110456.3|110560.1|110454.3|5
1735259310000|2024-12-27 00:28:30|110563.6|110458.1|110563.4|110458.2|110563.6|110458.2|110563.4|110458.1|3
1735259320000|2024-12-27 00:28:40|110563.5|110458.4|110563.3|110458.4|110563.5|110458.4|110563.3|110458.4|3
1735259330000|2024-12-27 00:28:50|110563.8|110458.1|110577.7|110461.7|110577.7|110461.7|110563.8|110458.1|3
1735259340000|2024-12-27 00:29:00|110577|110461|110559.4|110454.6|110577|110461|110530|110454.6|6
1735259350000|2024-12-27 00:29:10|110559.2|110454.5|110556.1|110453.1|110559.2|110454.5|110556.1|110452.9|5
1735259360000|2024-12-27 00:29:20|110556.8|110475.2|110525.2|110475.2|110556.8|110475.2|110525.2|110475.2|2
1735259370000|2024-12-27 00:29:30|110529.8|110479.8|110560.3|110453.2|110564.8|110479.8|110529.8|110450.3|7
1735259380000|2024-12-27 00:29:40|110559.8|110453|110559.9|110453|110559.9|110453|110559.7|110453|4
1735259390000|2024-12-27 00:29:50|110559|110453.3|110563.3|110482.5|110563.3|110482.5|110556|110451|9
1735259400000|2024-12-27 00:30:00|110535.6|110460.6|110565.4|110460|110565.7|110460.6|110535.6|110459.9|6
1735259410000|2024-12-27 00:30:10|110535.6||110535.6||110535.6||110535.6||1
1735259420000|2024-12-27 00:30:20|110577.6|110459.9|110577.9|110461.9|110577.9|110461.9|110577.6|110459.9|3
1735259430000|2024-12-27 00:30:30|110578.1|110462.1|110577.9|110461.9|110578.1|110462.1|110577.9|110461.9|2
1735259440000|2024-12-27 00:30:40|110577.7|110461.7|110562|110463.7|110578|110470.9|110558.3|110461.7|15
1735259450000|2024-12-27 00:30:50|110564.3|110461.6|110560.6|110464.7|110568.4|110468.1|110560.6|110459|8
1735259460000|2024-12-27 00:31:00|110563.5|110467.7|110576.8|110463.4|110581.7|110467.7|110559.8|110458.5|10
1735259470000|2024-12-27 00:31:10|110576.4|110463.2|110496.5|110410.3|110576.4|110463.2|110472.7|110405.7|24
1735259490000|2024-12-27 00:31:30|110470|110420|110470|110420|110470|110420|110470|110420|1
1735259500000|2024-12-27 00:31:40|110480.1|110430.1|110470|110420|110480.1|110430.1|110470|110420|4
1735259510000|2024-12-27 00:31:50|110508|110392|110508|110392|110508|110392|110505.5|110389.5|3
1735259520000|2024-12-27 00:32:00|110504.5|110388.5|110508|110392|110508|110392|110504.5|110388.5|4
1735259530000|2024-12-27 00:32:10|110507.5|110391.5|110495.2|110445.2|110520.6|110445.2|110483|110391.5|11
1735259540000|2024-12-27 00:32:20|110498.6|110448.6|110498.5|110448.5|110506.5|110456.5|110498.5|110448.5|6
1735259550000|2024-12-27 00:32:30|110498.4|110448.4|110495|110445|110498.4|110448.4|110494.9|110444.9|3
1735259560000|2024-12-27 00:32:40|110495.2|110445.2|110495.2|110445.2|110495.2|110445.2|110495.2|110445.2|1
1735259570000|2024-12-27 00:32:50|110503.5|110415.4|110503.5|110415.4|110503.5|110415.4|110503.5|110415.4|1
1735259580000|2024-12-27 00:33:00|110499|110410.8|110497.8|110409.6|110499|110410.8|110497.3|110409.2|5
1735259590000|2024-12-27 00:33:10|110498|110409.8|110498|110409.8|110498|110409.8|110498|110409.8|1
1735259600000|2024-12-27 00:33:20|110498.2|110410|110498.2|110410|110498.2|110410|110498.2|110410|2
1735259610000|2024-12-27 00:33:30|110511.1|110395.1|110505|110413.1|110526.1|110422.3|110501.3|110395.1|8
1735259620000|2024-12-27 00:33:40|110505.2|110412|110505.9|110411.8|110508.9|110415.7|110505.2|110411.8|6
1735259630000|2024-12-27 00:33:50|110504.9|110412.9|110504.5|110413|110504.9|110413|110504.5|110412.9|4
1735259640000|2024-12-27 00:34:00|110507.2|110413.4|110507.6|110415.9|110507.6|110416.1|110507.2|110413.4|3
1735259650000|2024-12-27 00:34:10||110415.7||110415.7||110415.7||110415.7|1
1735259660000|2024-12-27 00:34:20|110507.8|110415.1|110508.1|110415.2|110508.3|110415.2|110507.8|110415.1|3
1735259670000|2024-12-27 00:34:30|110510.7|110439.9|110511.1|110419.5|110511.1|110439.9|110510.7|110419.5|2
1735259680000|2024-12-27 00:34:40|110510.8|110419.4|110510.8|110419.3|110510.8|110419.4|110510.8|110419.3|2
1735259700000|2024-12-27 00:35:00|110523.9|110407.9|110511.2|110419.4|110524.1|110453.8|110503.8|110407.9|4
1735259710000|2024-12-27 00:35:10|110510.5|110419.5|110505.9|110415.1|110512.9|110419.7|110502.7|110411.9|12
1735259720000|2024-12-27 00:35:20|110507|110433.8|110508|110434.7|110508|110434.7|110504.4|110413.7|7
1735259730000|2024-12-27 00:35:30|110507.9|110414.3|110507.7|110434.1|110508.1|110455.4|110505.2|110414.3|7
1735259740000|2024-12-27 00:35:40|110508.1|110413.4|110507.9|110413.6|110508.1|110413.6|110507.9|110413.4|4
1735259750000|2024-12-27 00:35:50|110529.4|110413.7|110521.9|110440.2|110529.8|110446.6|110516.5|110413.7|25
1735259760000|2024-12-27 00:36:00|110525.6|110444.6|110528.8|110447.7|110529.8|110451.3|110522|110438.1|15
1735259770000|2024-12-27 00:36:10|110528.6|110449.9|110527|110448.1|110533.7|110449.9|110527|110448.1|4
1735259780000|2024-12-27 00:36:20|110526.7||110526.5||110526.7||110526.5||2
1735259790000|2024-12-27 00:36:30|110527.2||110526.9||110527.2||110526.9||2
1735259800000|2024-12-27 00:36:40|110526.7|110426.3|110570.1|110454.1|110570.1|110454.1|110526.7|110426.3|4
1735259810000|2024-12-27 00:36:50|110569.9|110453.9|110523.3|110441|110569.9|110459.9|110517.6|110423.2|20
1735259820000|2024-12-27 00:37:00|110523.7|110420.1|110520.6|110440|110523.7|110441|110520.6|110420.1|5
1735259830000|2024-12-27 00:37:10|110521.4|110436.3|110517.5|110428.8|110521.5|110436.3|110517.5|110428.8|5
1735259840000|2024-12-27 00:37:20|110554.3|110410.5|110533.4|110417.4|110554.3|110455.8|110522.6|110406.6|13
1735259850000|2024-12-27 00:37:30|110533.8|110417.8|110534.2|110418.2|110534.2|110418.2|110528.4|110412.4|4
1735259860000|2024-12-27 00:37:40|110534.9|110418.9|110534.5|110418.5|110539.3|110423.3|110530.1|110414.1|10
1735259870000|2024-12-27 00:37:50|110530.4|110414.4|110534.3|110418.3|110539|110423|110530.4|110414.4|4
1735259880000|2024-12-27 00:38:00|110534.7|110418.7|110534.4|110418.4|110534.9|110418.9|110534.4|110418.4|3
1735259890000|2024-12-27 00:38:10|110534.5|110418.5|110523|110407|110534.9|110418.9|110523|110407|6
1735259900000|2024-12-27 00:38:20|110521.6|110405.6|110515|110399|110541.6|110425.6|110515|110399|7
1735259910000|2024-12-27 00:38:30|110515.9|110407.2|110514.2|110398.2|110515.9|110407.2|110514.2|110398.2|2
1735259920000|2024-12-27 00:38:40|110515.9|110407.2|110515.9|110407.2|110515.9|110407.2|110515.9|110407.2|1
1735259930000|2024-12-27 00:38:50|110503.5|110387.5|110503.5|110387.5|110503.5|110387.5|110503.5|110387.5|1
1735259950000|2024-12-27 00:39:10|110514.9|110398.9|110510.8|110411.3|110514.9|110411.3|110510.8|110398.9|2
1735259970000|2024-12-27 00:39:30|110521.5||110510.8||110521.5||110510.8||2
1735259980000|2024-12-27 00:39:40|110521.4|110419|110535.7|110419.7|110535.7|110419.7|110510.8|110419|4
1735259990000|2024-12-27 00:39:50|110535.8|110419.8|110518|110402|110536.1|110420.1|110518|110402|4
1735260010000|2024-12-27 00:40:10|110512.6|110403.6|110512.6|110403.6|110520.1|110415.4|110512.6|110403.6|7
1735260020000|2024-12-27 00:40:20|110519.9|110403.9|110512.6|110403.6|110519.9|110403.9|110512.6|110403.6|2
1735260040000|2024-12-27 00:40:40|110504.3|110388.3|110517.3|110401.3|110517.3|110401.3|110501.8|110385.8|3
1735260050000|2024-12-27 00:40:50|110514.7|110398.7|110517.5|110401.5|110517.5|110401.5|110514.7|110398.7|2
1735260060000|2024-12-27 00:41:00|110510.7|110404.1|110510.7|110404.1|110510.7|110404.1|110510.7|110404.1|1
1735260070000|2024-12-27 00:41:10|110528.2|110412.2|110519.4|110424.6|110532.9|110433.1|110517.1|110412.2|8
1735260080000|2024-12-27 00:41:20|110519.2|110420.7|110516.5|110426.8|110519.2|110426.8|110512.9|110420.7|3
1735260090000|2024-12-27 00:41:30|110520.6|110410.9|110520.7|110432|110520.7|110432.9|110515|110410.9|7
1735260100000|2024-12-27 00:41:40|110521.6|110416.9|110521.7|110417.2|110521.7|110432|110521.4|110416.9|7
1735260110000|2024-12-27 00:41:50|110524.8|110420.9|110524.8|110437.6|110524.8|110437.6|110524.8|110420.9|2
1735260120000|2024-12-27 00:42:00|110524.2|110420.9|110511.6|110421.6|110544.5|110437.6|110511.6|110420.2|12
1735260130000|2024-12-27 00:42:10|110513|110425.4|110514.2|110425.7|110514.2|110425.7|110507.2|110419.5|8
1735260150000|2024-12-27 00:42:30|110514.3|110425.8|110514.3|110425.8|110514.3|110425.8|110514.3|110425.8|2
1735260160000|2024-12-27 00:42:40|110514.2|110411.2|110529.6|110413.6|110529.6|110413.6|110514.2|110411.2|4
1735260170000|2024-12-27 00:42:50|110529.4|110413.4|110529.5|110413.5|110529.5|110413.5|110529.1|110413.1|3
1735260180000|2024-12-27 00:43:00|110529.7|110413.7|110507.8|110457.8|110529.7|110457.9|110507.8|110413.7|3
1735260190000|2024-12-27 00:43:10|110546.8|110460.6|110523.8|110428.7|110546.8|110460.6|110523.6|110426.6|13
1735260200000|2024-12-27 00:43:20|110523|110429.5|110523.9|110432.5|110523.9|110432.5|110523|110429.5|4
1735260210000|2024-12-27 00:43:30|110523.7|110433.3|110523.7|110433.1|110523.7|110433.3|110523.7|110433.1|2
1735260220000|2024-12-27 00:43:40|110523.9|110433.3|110526.7|110436.7|110526.8|110436.7|110523.9|110433.3|8
1735260230000|2024-12-27 00:43:50||110436.6||110436.6||110436.6||110436.5|3
1735260240000|2024-12-27 00:44:00|110526.8|110436.7|110526.8|110436.6|110526.8|110436.7|110526.8|110436.6|3
1735260260000|2024-12-27 00:44:20|110539.7|110423.7|110530.5|110440.6|110540.4|110440.6|110530|110423.7|6
1735260270000|2024-12-27 00:44:30|110530.4||110530.4||110530.4||110530.4||1
1735260280000|2024-12-27 00:44:40|110530.3|110440.4|110530.7|110440.8|110530.7|110440.8|110530.3|110440.4|4
1735260290000|2024-12-27 00:44:50|110530.5|110440.6|110542.1|110426.1|110542.1|110440.6|110530.5|110426.1|2
1735260300000|2024-12-27 00:45:00|110541.9|110425.9|110541.9|110425.9|110541.9|110425.9|110541.9|110425.9|1
1735260310000|2024-12-27 00:45:10|110527.9|110438|110527|110437.1|110527.9|110438|110527|110437.1|3
1735260320000|2024-12-27 00:45:20|110527.5|110437.6|110527.2|110437.3|110527.5|110437.6|110527.2|110437.3|3
1735260330000|2024-12-27 00:45:30||110437.2||110437.2||110437.2||110437.2|1
1735260340000|2024-12-27 00:45:40|110539.3|110423.3|110538.3|110422.3|110539.3|110423.3|110538.3|110422.3|6
1735260350000|2024-12-27 00:45:50|110524.2|110434.3|110523.8|110433.9|110524.2|110434.3|110523.8|110433.9|3
1735260360000|2024-12-27 00:46:00|110554.7|110439.2|110526.3|110436.4|110554.7|110439.2|110523.5|110431.1|11
1735260370000|2024-12-27 00:46:10|110523.7|110433.8|110521.7|110429.7|110529|110433.8|110518.2|110425.6|10
1735260380000|2024-12-27 00:46:20|110522.4|110430.3|110520.6|110429.6|110523.1|110432|110519.4|110427.1|7
1735260390000|2024-12-27 00:46:30|110520|110428.8|110521.3|110431.1|110521.3|110431.1|110520|110428.7|6
1735260400000|2024-12-27 00:46:40||110431.2||110431.2||110431.2||110431.2|1
1735260410000|2024-12-27 00:46:50||110431.3||110431.4||110431.4||110431.3|2
1735260420000|2024-12-27 00:47:00|110521.4|110431.6|110531.6|110415.6|110531.6|110431.6|110521.4|110415.6|3
1735260430000|2024-12-27 00:47:10|110531.9|110415.9|110500.1|110450.1|110532.1|110469|110500.1|110415.9|10
1735260440000|2024-12-27 00:47:20|110516.9|110427.4|110516.1|110415.7|110530.5|110450.1|110488.6|110414.3|10
1735260450000|2024-12-27 00:47:30|110516.9|110439|110491.7|110441.7|110517.9|110445.2|110481.6|110411.6|11
1735260460000|2024-12-27 00:47:40|110491.6|110441.6|110485.1|110435.1|110497.6|110441.6|110485.1|110405|13
1735260470000|2024-12-27 00:47:50|110485|110435|110492|110442|110492|110442|110485|110435|3
1735260480000|2024-12-27 00:48:00|110493.2|110443.2|110489.5|110439.5|110502.8|110443.2|110479.5|110410.6|6
1735260490000|2024-12-27 00:48:10|110489.6|110439.6|110491.1|110441.1|110499.1|110444.4|110489.5|110409.5|6
1735260500000|2024-12-27 00:48:20|110491.2|110441.2|110496.7|110422.6|110536.2|110447.9|110489.3|110409.6|13
1735260510000|2024-12-27 00:48:30|110503|110432.1|110507.3|110434.5|110526.1|110446.5|110487.8|110409.4|18
1735260520000|2024-12-27 00:48:40|110503.1|110413.2|110495.3|110405.7|110503.1|110443.8|110470.1|110405.7|11
1735260530000|2024-12-27 00:48:50|110495.2|110405.6|110490.4|110400.2|110495.9|110436.6|110486.6|110400.2|7
1735260540000|2024-12-27 00:49:00|110478.4|110418.8|110479|110429|110491.1|110431.6|110478.3|110400.5|8
1735260550000|2024-12-27 00:49:10|110479.2|110429.2|110482.3|110432.3|110513.2|110432.3|110479|110427.5|4
1735260560000|2024-12-27 00:49:20|110479.3|110429.3|110479.6|110429.6|110479.6|110429.6|110479.3|110429.3|2
1735260570000|2024-12-27 00:49:30|110479.3|110429.3|110485.8|110396|110488.8|110429.3|110479.3|110396|3
1735260580000|2024-12-27 00:49:40|110485.4|110415.3|110473.9|110423.9|110485.4|110423.9|110470.7|110391.6|6
1735260590000|2024-12-27 00:49:50|110474.7|110424.7|110485|110414.7|110485|110424.7|110474.7|110414.7|2
1735260600000|2024-12-27 00:50:00|110485.3||110484.8||110485.3||110484.8||3
1735260610000|2024-12-27 00:50:10|110482|110393.9|110470.4|110420.4|110482|110420.4|110470.4|110389.6|6
1735260620000|2024-12-27 00:50:20|110481.1|110410.5|110477.5|110427.5|110481.1|110427.5|110473.9|110410.5|4
1735260630000|2024-12-27 00:50:30|110477.6|110427.6|110479.9|110429.9|110522.8|110429.9|110477.6|110423.7|5
1735260640000|2024-12-27 00:50:40|110480.4|110430.4|110486.8|110416.6|110487.2|110430.4|110480.4|110416.6|4
1735260650000|2024-12-27 00:50:50|110495.1|110422.5|110519|110403|110519|110439.8|110479.7|110382.6|20
1735260660000|2024-12-27 00:51:00|110520.8|110404.8|110504.3|110406.9|110525.2|110409.2|110501|110392.6|18
1735260670000|2024-12-27 00:51:10|110508.2|110411.1|110496.3|110402|110508.2|110411.1|110493.3|110396.9|22
1735260680000|2024-12-27 00:51:20|110528.4|110399.9|110508.3|110404.6|110532.3|110416.3|110503.5|110399.9|8
1735260690000|2024-12-27 00:51:30|110504.7|110405.4|110495.5|110402.8|110504.7|110405.4|110494|110400.2|8
1735260700000|2024-12-27 00:51:40|110496.5|110402.7|110496.5|110403.5|110496.5|110403.5|110496.2|110402.6|6
1735260710000|2024-12-27 00:51:50|110497.7|110403.6|110507.1|110414.3|110507.1|110414.3|110497.7|110403.6|6
1735260720000|2024-12-27 00:52:00|110504.3|110411.5|110513.1|110414.1|110513.1|110414.1|110503.9|110411.2|6
1735260730000|2024-12-27 00:52:10|110511.3|110411.1|110510.1|110409.2|110511.3|110411.1|110510|110409.1|4
1735260740000|2024-12-27 00:52:20|110509.3|110409|110514.5|110413.6|110514.5|110413.6|110509.3|110409|6
1735260750000|2024-12-27 00:52:30|110514.9|110411.1|110513.1|110411.7|110514.9|110411.7|110510.1|110408.8|4
1735260760000|2024-12-27 00:52:40|110516|110413.6|110503.7|110399.9|110516|110413.6|110503.7|110399.9|11
1735260770000|2024-12-27 00:52:50|110501.3|110396.4|110501.3|110396.4|110501.3|110396.4|110501.3|110396.4|1
1735260780000|2024-12-27 00:53:00|110500|110394.9|110499.8|110394.8|110500|110394.9|110499.8|110394.8|3
1735260790000|2024-12-27 00:53:10|110501.3|110418.5|110502.3|110400|110509.5|110425.4|110499.7|110397.3|13
1735260800000|2024-12-27 00:53:20|110506|110398.4|110495.8|110387.6|110506|110398.4|110492.1|110385.5|9
1735260810000|2024-12-27 00:53:30|110501.4|110393.2|110491.9|110381.4|110501.4|110393.2|110489.4|110381.4|11
1735260820000|2024-12-27 00:53:40|110498.2|110382.5|110491.5|110381.6|110498.2|110382.6|110491.3|110381.4|5
1735260830000|2024-12-27 00:53:50|110490.5|110396|110491.9|110380.9|110512|110396|110486.2|110370.8|25
1735260840000|2024-12-27 00:54:00|110494.6|110383.5|110489.7|110383.8|110494.6|110383.8|110489.4|110382.1|7
1735260850000|2024-12-27 00:54:10|110488.5|110384.5|110496|110401.4|110511.8|110408.9|110488.5|110384.5|23
1735260860000|2024-12-27 00:54:20|110499.5|110401.2|110498.1|110399.6|110499.5|110401.2|110498.1|110399.6|5
1735260870000|2024-12-27 00:54:30|110498.3|110399.7|110508|110392|110508|110400.2|110498.3|110392|4
1735260880000|2024-12-27 00:54:40|110507.9|110391.9|110502.6|110430.7|110507.9|110430.7|110499.3|110391.9|7
1735260890000|2024-12-27 00:54:50|110498.5|110424.5|110498.1|110426.8|110504.3|110432.7|110495.6|110400.6|14
1735260900000|2024-12-27 00:55:00|110497.8|110400.6|110512|110440|110512|110449.7|110491.8|110400.3|13
1735260910000|2024-12-27 00:55:10|110511.8|110414.5|110511.8|110440|110511.8|110440|110511.8|110414.4|5
1735260920000|2024-12-27 00:55:20|110512|110444.1|110513.1|110415.7|110523|110461.1|110511.1|110415.7|9
1735260930000|2024-12-27 00:55:30|110502.7|110440.2|110519.9|110449.4|110519.9|110449.4|110502.7|110405.4|6
1735260940000|2024-12-27 00:55:40|110521.6|110421.8|110521.9|110449.4|110521.9|110449.4|110521.6|110421.8|9
1735260950000|2024-12-27 00:55:50|110521.8|110453.3|110525.3|110453.3|110525.3|110453.3|110521.8|110453.3|3
1735260960000|2024-12-27 00:56:00|110524.6||110524.5||110524.6||110524.4||4
1735260970000|2024-12-27 00:56:10|110521.8|110449.3|110521.4|110449.3|110521.8|110449.3|110521.4|110449.3|2
1735260980000|2024-12-27 00:56:20|110521.9||110522.3||110522.3||110521.9||2
1735260990000|2024-12-27 00:56:30|110521.7|110453.2|110521.4|110449.1|110524.3|110453.2|110521.4|110449.1|4
1735261000000|2024-12-27 00:56:40|110522.4||110521.9||110522.4||110521.9||2
1735261010000|2024-12-27 00:56:50|110522.2|110451.1|110525.4|110451.1|110525.4|110451.1|110522.2|110451.1|3
1735261020000|2024-12-27 00:57:00|110526.2||110527.5||110527.5||110526.2||2
1735261030000|2024-12-27 00:57:10|110526.8|110454.9|110530.5|110458.8|110530.5|110458.8|110526.8|110454.9|3
1735261040000|2024-12-27 00:57:20|110530.7||110531.5||110531.5||110530.7||3
1735261050000|2024-12-27 00:57:30|110532||110531.9||110532||110531.9||2
1735261060000|2024-12-27 00:57:40|110532.1|110462.5|110545.5|110450.4|110545.5|110484.4|110530.8|110439|12
1735261070000|2024-12-27 00:57:50|110545.8|110451|110546.1|110451.3|110546.2|110451.3|110543.3|110448.4|4
1735261080000|2024-12-27 00:58:00|110543.3|110451.5|110501.7|110451.7|110543.3|110451.7|110501.7|110432.9|12
1735261090000|2024-12-27 00:58:10|110527.2|110432.9|110534.5|110439.7|110534.5|110439.7|110526.5|110431.9|6
1735261100000|2024-12-27 00:58:20|110537.1|110439.8|110538.3|110443.6|110538.3|110443.6|110537.1|110439.8|3
1735261110000|2024-12-27 00:58:30|110540.9|110446.3|110542|110447.4|110542.6|110448|110540.9|110446.3|5
1735261120000|2024-12-27 00:58:40|110542.1|110447.5|110542.1|110469.7|110542.1|110469.7|110542.1|110447.5|2
1735261130000|2024-12-27 00:58:50|110542.6|110448.2|110546.7|110452.7|110548.9|110454.4|110542.6|110448.2|8
1735261140000|2024-12-27 00:59:00|110546.8|110452.9|110547.3|110453.6|110547.3|110453.6|110546.7|110452.9|6
1735261150000|2024-12-27 00:59:10|110547.1|110453.7|110546.8|110453.7|110551|110478|110528|110450.8|8
1735261160000|2024-12-27 00:59:20|110546.7|110453.8|110546.9|110454.3|110546.9|110454.3|110546.7|110453.8|4
1735261170000|2024-12-27 00:59:30|110543.6|110454.6|110543.9|110451.4|110547.6|110455|110541.2|110448.7|7
1735261180000|2024-12-27 00:59:40|110542.8|110450.4|110543.2|110451.1|110543.2|110451.1|110540.3|110448|7
1735261190000|2024-12-27 00:59:50|110543|110450.9|110541.8|110449.8|110575.4|110459.4|110538.5|110446.4|12
1735261200000|2024-12-27 01:00:00|110521.5|110471.5|110519.8|110469.8|110525.2|110475.2|110519.8|110469.8|12
1735261210000|2024-12-27 01:00:10|110520.4|110470.4|110539.9|110469.3|110539.9|110472.2|110515.4|110465.4|9
1735261220000|2024-12-27 01:00:20|110528.3|110478.3|110524.6|110474.6|110540.2|110484|110519.2|110466.2|16
1735261230000|2024-12-27 01:00:30|110527.9|110477.9|110530.5|110480.5|110534.8|110484.8|110527.9|110477.9|9
1735261240000|2024-12-27 01:00:40|110527.5|110477.5|110525.6|110475.6|110527.5|110477.5|110525.6|110475.6|2
1735261260000|2024-12-27 01:01:00|110522.8|110472.8|110508.2|110458.2|110538.1|110472.8|110507.9|110457.9|12
1735261270000|2024-12-27 01:01:10|110510.7|110460.7|110515.5|110465.5|110530.1|110465.5|110504.9|110449.3|11
1735261280000|2024-12-27 01:01:20|110518.2|110468.2|110525.2|110475.2|110525.2|110475.2|110512.6|110462.6|5
1735261290000|2024-12-27 01:01:30|110515.4|110465.4|110518.7|110468.7|110518.7|110468.7|110514.6|110464.6|8
1735261300000|2024-12-27 01:01:40|110515.3|110465.3|110524.1|110474.1|110525.3|110475.3|110515.3|110465.3|8
1735261320000|2024-12-27 01:02:00|110527.5|110477.5|110526.4|110476.4|110533.7|110483.7|110526.4|110476.4|7
1735261330000|2024-12-27 01:02:10|110529.7|110479.7|110528|110478|110534.8|110484.8|110527.2|110477.2|6
1735261340000|2024-12-27 01:02:20|110525.1|110475.1|110520.1|110470.1|110525.1|110475.1|110520.1|110470.1|2
1735261350000|2024-12-27 01:02:30|110523.6|110473.6|110519.9|110469.9|110524.3|110474.3|110519.9|110469.9|4
1735261360000|2024-12-27 01:02:40|110523.3|110473.3|110528|110478|110528|110478|110523.3|110473.3|3
1735261380000|2024-12-27 01:03:00|110527.3|110477.3|110528.4|110478.4|110528.6|110478.6|110526|110476|4
1735261390000|2024-12-27 01:03:10|110525.8|110475.8|110521.3|110471.3|110529.5|110479.5|110521.3|110471.3|7
1735261400000|2024-12-27 01:03:20|110529.6|110479.6|110529.6|110479.6|110529.6|110479.6|110529.6|110479.6|1
1735261410000|2024-12-27 01:03:30|110530.6|110480.6|110539|110489|110539|110489|110530.6|110480.6|6
1735261420000|2024-12-27 01:03:40|110536.7|110486.7|110539|110489|110539|110489|110536.7|110486.7|2
1735261430000|2024-12-27 01:03:50|110536.7|110486.7|110536.7|110486.7|110536.7|110486.7|110536.7|110486.7|1
1735261440000|2024-12-27 01:04:00|110547|110474|110543.3|110493.3|110547|110493.3|110539.6|110474|4
1735261450000|2024-12-27 01:04:10|110546.2|110496.2|110540.6|110490.6|110546.2|110496.2|110540.2|110490.2|8
1735261460000|2024-12-27 01:04:20|110536.8|110486.8|110536.3|110486.3|110550.7|110495.8|110533.8|110475.7|14
1735261470000|2024-12-27 01:04:30|110532.6|110482.6|110539.2|110489.2|110539.2|110489.2|110532.6|110482.6|6
1735261480000|2024-12-27 01:04:40|110542.5|110492.5|110543.9|110493.9|110546|110496|110541.9|110491.9|8
1735261490000|2024-12-27 01:04:50|110539.3|110489.3|110536.5|110486.5|110540.9|110490.9|110536.5|110486.5|4
1735261500000|2024-12-27 01:05:00|110543.5|110493.5|110538.9|110488.9|110543.5|110493.5|110538.9|110488.9|2
1735261510000|2024-12-27 01:05:10|110540.7|110490.7|110556.5|110506.5|110567|110516.1|110538.9|110488.9|22
1735261520000|2024-12-27 01:05:20|110557.7|110507.7|110582|110532|110587.9|110535|110557.7|110507.7|16
1735261530000|2024-12-27 01:05:30|110579.7|110529.7|110582.7|110532.7|110583.5|110533.5|110575.4|110525.4|9
1735261540000|2024-12-27 01:05:40|110585.5|110535.5|110597.5|110547.5|110638.6|110550.6|110585.5|110532.3|18
1735261550000|2024-12-27 01:05:50|110597.1|110547.1|110597.5|110547.5|110598.3|110548.3|110597.1|110547.1|3
1735261560000|2024-12-27 01:06:00|110637.3|110546.5|110597|110547|110640|110553.1|110597|110541.1|9
1735261570000|2024-12-27 01:06:10|110598.4|110548.4|110586.1|110536.1|110602|110552|110582.8|110532.8|17
1735261580000|2024-12-27 01:06:20|110583.3|110533.3|110582.4|110532.4|110588.9|110538.9|110582.1|110532.1|13
1735261590000|2024-12-27 01:06:30|110579.7|110529.7|110583.8|110533.8|110585.1|110535.1|110579.7|110529.7|13
1735261600000|2024-12-27 01:06:40|110581.2|110531.2|110580|110530|110584.1|110534.1|110580|110530|4
1735261610000|2024-12-27 01:06:50|110582.7|110532.7|110581.4|110531.4|110586.2|110536.2|110581.4|110531.4|8
1735261620000|2024-12-27 01:07:00|110584.5|110534.5|110574.4|110524.4|110584.5|110534.5|110565|110515|10
1735261630000|2024-12-27 01:07:10|110572.6|110522.6|110579.5|110529.5|110596.3|110537.3|110572.6|110522.6|11
1735261640000|2024-12-27 01:07:20|110575.7|110525.7|110604.6|110554.6|110629.3|110554.6|110575.7|110525.7|27
1735261650000|2024-12-27 01:07:30|110596.9|110546.9|110616.6|110566.6|110627.1|110566.6|110596.9|110546.9|33
1735261660000|2024-12-27 01:07:40|110621.2|110571.2|110609.5|110559.5|110621.2|110571.2|110606.1|110556.1|18
1735261670000|2024-12-27 01:07:50|110612.3|110562.3|110605|110555|110623.2|110565.3|110603.5|110548.4|20
1735261680000|2024-12-27 01:08:00|110609|110559|110620.9|110570.9|110620.9|110570.9|110606.3|110556.3|7
1735261690000|2024-12-27 01:08:10|110617.2|110567.2|110624.3|110574.3|110624.5|110574.3|110615.1|110553.1|20
1735261700000|2024-12-27 01:08:20|110622.2|110572.2|110622.8|110572.8|110623.4|110573.4|110617.6|110567.6|20
1735261710000|2024-12-27 01:08:30|110620.8|110570.8|110616.6|110566.6|110627.3|110570.8|110615.5|110556.5|25
1735261720000|2024-12-27 01:08:40|110620.6|110570.6|110621.2|110571.2|110650.4|110571.5|110616.4|110553.3|25
1735261730000|2024-12-27 01:08:50|110619.7|110569.7|110618.7|110568.7|110623.4|110573.4|110615.8|110565.8|20
1735261740000|2024-12-27 01:09:00|110618|110568|110622.4|110572.4|110636.7|110586.7|110610.6|110560.6|27
1735261750000|2024-12-27 01:09:10|110620.8|110570.8|110614|110564|110621.9|110571.9|110612.4|110562.4|12
1735261760000|2024-12-27 01:09:20|110606.9|110556.9|110614.5|110564.5|110614.5|110564.5|110606.9|110556.9|6
1735261770000|2024-12-27 01:09:30|110602.1|110552.1|110609.5|110559.5|110609.5|110559.5|110602.1|110552.1|4
1735261780000|2024-12-27 01:09:40|110610.3|110560.3|110605.9|110555.9|110610.3|110560.3|110605.2|110555.2|4
1735261790000|2024-12-27 01:09:50|110610.3|110560.3|110604.5|110554.5|110610.3|110560.3|110604.3|110554.3|5
1735261800000|2024-12-27 01:10:00|110601.8|110551.8|110596.8|110546.8|110603.2|110553.2|110594.8|110544.8|15
1735261810000|2024-12-27 01:10:10|110595.2|110545.2|110601|110551|110618.3|110555.2|110594.3|110541.7|16
1735261820000|2024-12-27 01:10:20|110604.5|110554.5|110610.5|110560.5|110610.5|110560.5|110602.9|110552.9|5
1735261830000|2024-12-27 01:10:30|110606.7|110556.7|110601.1|110551.1|110609.8|110559.8|110601.1|110551.1|8
1735261840000|2024-12-27 01:10:40|110601.5|110551.5|110601|110551|110604.2|110554.2|110601|110551|4
1735261850000|2024-12-27 01:10:50|110603.6|110553.6|110602.1|110552.1|110603.6|110553.6|110599.8|110549.8|26
1735261860000|2024-12-27 01:11:00|110599.8|110549.8|110596.1|110546.1|110602.2|110552.2|110596.1|110546.1|10
1735261870000|2024-12-27 01:11:10|110602.9|110552.9|110596.6|110546.6|110619.9|110552.9|110596.6|110546.6|6
1735261880000|2024-12-27 01:11:20|110599.5|110549.5|110596.7|110546.7|110599.5|110549.5|110596.7|110546.7|2
1735261890000|2024-12-27 01:11:30|110594.1|110544.1|110596.7|110546.7|110599.3|110549.3|110594.1|110544.1|5
1735261900000|2024-12-27 01:11:40|110598.6|110548.6|110599.3|110549.3|110603.7|110553.7|110598.6|110548.6|9
1735261910000|2024-12-27 01:11:50|110602.3|110552.3|110603|110553|110603|110553|110599.7|110549.7|10
1735261920000|2024-12-27 01:12:00|110600.4|110550.4|110602.9|110552.9|110604.9|110554.9|110598.9|110548.9|8
1735261930000|2024-12-27 01:12:10|110599.6|110549.6|110601|110551|110610.7|110560.7|110596.5|110546.5|18
1735261940000|2024-12-27 01:12:20|110604.7|110554.7|110606.9|110556.9|110612|110562|110604.2|110554.2|24
1735261950000|2024-12-27 01:12:30|110609.5|110559.5|110606.9|110556.9|110609.8|110559.8|110605.2|110555.2|12
1735261960000|2024-12-27 01:12:40|110603.8|110553.8|110612.6|110562.6|110612.8|110562.8|110603.8|110553.8|19
1735261970000|2024-12-27 01:12:50|110609.6|110559.6|110612|110562|110612.3|110562.3|110609.5|110559.5|8
1735261980000|2024-12-27 01:13:00|110609.6|110559.6|110605.4|110555.4|110614.6|110564.6|110605.1|110555.1|23
1735261990000|2024-12-27 01:13:10|110607.7|110557.7|110607.7|110557.7|110608.4|110558.4|110604.6|110554.6|17
1735262000000|2024-12-27 01:13:20|110604.7|110554.7|110607.6|110557.6|110608.4|110558.4|110601.8|110551.8|16
1735262010000|2024-12-27 01:13:30|110605.1|110555.1|110604.1|110554.1|110607.8|110557.8|110601.4|110551.4|10
1735262020000|2024-12-27 01:13:40|110603.4|110553.4|110603.6|110553.6|110603.6|110553.6|110600.9|110550.9|3
1735262030000|2024-12-27 01:13:50|110601.1|110551.1|110607|110557|110608.8|110558.8|110597.6|110547.6|9
1735262040000|2024-12-27 01:14:00|110607.4|110557.4|110604.5|110554.5|110607.4|110557.4|110601.4|110551.4|16
1735262050000|2024-12-27 01:14:10|110602|110552|110601.3|110551.3|110605|110555|110597.9|110547.9|13
1735262060000|2024-12-27 01:14:20|110603.3|110553.3|110599.9|110549.9|110603.3|110553.3|110594.9|110544.9|28
1735262070000|2024-12-27 01:14:30|110595.6|110545.6|110596.8|110546.8|110609.5|110550.2|110594.7|110538.3|15
1735262080000|2024-12-27 01:14:40|110598.7|110548.7|110597|110547|110598.7|110548.7|110596.8|110546.8|7
1735262090000|2024-12-27 01:14:50|110595|110545|110596.9|110546.9|110598.5|110548.5|110595|110545|4
1735262100000|2024-12-27 01:15:00|110598.1|110548.1|110593.1|110543.1|110609.6|110548.9|110593.1|110535|17
1735262110000|2024-12-27 01:15:10|110592.4|110542.4|110593.6|110543.6|110595.9|110545.9|110591.2|110541.2|6
1735262130000|2024-12-27 01:15:30|110597.3|110547.3|110605.8|110555.8|110623.4|110564.3|110597.3|110547.3|11
1735262140000|2024-12-27 01:15:40|110606.5|110556.5|110595.3|110545.3|110607.3|110557.3|110595.2|110545.2|9
1735262150000|2024-12-27 01:15:50|110594|110544|110594.7|110544.7|110594.7|110544.7|110594|110544|2
1735262170000|2024-12-27 01:16:10|110595.3|110545.3|110604|110534|110604|110547.5|110595.3|110534|3
1735262180000|2024-12-27 01:16:20|110607.8|110549.4|110607.4|110557.4|110620.5|110570.5|110599.4|110549.4|11
1735262190000|2024-12-27 01:16:30|110602.8|110552.8|110602|110552|110607.4|110557.4|110599.6|110549.6|5
1735262200000|2024-12-27 01:16:40|110600|110550|110605.5|110555.5|110619.8|110562.6|110599.5|110549|6
1735262210000|2024-12-27 01:16:50|110605.4|110555.4|110605.4|110555.4|110605.4|110555.4|110605.4|110555.4|1
1735262220000|2024-12-27 01:17:00|110601.2|110551.2|110605.7|110555.7|110605.7|110555.7|110601.2|110551.2|2
1735262240000|2024-12-27 01:17:20|110604.4|110554.4|110605.7|110555.7|110605.7|110555.7|110604.4|110554.4|2
1735262250000|2024-12-27 01:17:30|110610.2|110560.2|110610.2|110560.2|110610.2|110560.2|110610.2|110560.2|1
1735262260000|2024-12-27 01:17:40|110609.3|110559.3|110607.3|110557.3|110609.3|110559.3|110607.3|110557.3|2
1735262270000|2024-12-27 01:17:50|110602.1|110552.1|110602|110552|110602.1|110552.1|110602|110552|2
1735262280000|2024-12-27 01:18:00|110602.1|110552.1|110620.1|110570.1|110620.1|110570.1|110602.1|110552.1|8
1735262290000|2024-12-27 01:18:10|110620.9|110570.9|110612|110562|110620.9|110570.9|110611|110561|8
1735262300000|2024-12-27 01:18:20|110611|110561|110609.3|110559.3|110614.4|110564.4|110606.1|110556.1|13
1735262310000|2024-12-27 01:18:30|110607.9|110557.9|110608.1|110558.1|110608.7|110558.7|110605.3|110555.3|7
1735262320000|2024-12-27 01:18:40|110608.2|110558.2|110606.7|110556.7|110609.5|110559.5|110605.6|110555.6|9
1735262330000|2024-12-27 01:18:50|110603.6|110553.6|110602.4|110552.4|110604.3|110554.3|110599.4|110549.4|6
1735262340000|2024-12-27 01:19:00|110602.5|110552.5|110603.1|110553.1|110603.1|110553.1|110602.5|110552.5|2
1735262350000|2024-12-27 01:19:10|110601.4|110551.4|110601.4|110551.4|110603.9|110553.9|110601.3|110551.3|7
1735262360000|2024-12-27 01:19:20|110602.3|110552.3|110602.3|110552.3|110602.3|110552.3|110602.3|110552.3|1
1735262370000|2024-12-27 01:19:30|110602.4|110552.4|110605.3|110555.3|110606.2|110556.2|110602.4|110552.4|9
1735262380000|2024-12-27 01:19:40|110606.3|110556.3|110606.3|110556.3|110606.3|110556.3|110605.6|110555.6|3
1735262390000|2024-12-27 01:19:50|110606|110556|110605.7|110555.7|110606|110556|110605.1|110555.1|4
1735262400000|2024-12-27 01:20:00|110605.6|110555.6|110608|110558|110611.3|110561.3|110605.6|110555.6|12
1735262410000|2024-12-27 01:20:10|110607.9|110557.9|110607|110557|110610.4|110560.4|110606.2|110556.2|9
1735262420000|2024-12-27 01:20:20|110605.4|110555.4|110606.1|110556.1|110606.3|110556.3|110605.4|110555.4|3
1735262430000|2024-12-27 01:20:30|110607.5|110557.5|110608.6|110558.6|110610.7|110560.7|110601.7|110551.7|18
1735262440000|2024-12-27 01:20:40|110609.5|110559.5|110607.2|110557.2|110609.5|110559.5|110603.9|110553.9|7
1735262450000|2024-12-27 01:20:50|110604.9|110554.9|110605.1|110555.1|110608.2|110558.2|110602.7|110552.7|8
1735262460000|2024-12-27 01:21:00|110605.5|110555.5|110608.2|110558.2|110608.6|110558.6|110602.6|110552.6|9
1735262470000|2024-12-27 01:21:10|110607.5|110557.5|110610.9|110560.9|110613.8|110563.8|110607.5|110557.5|14
1735262480000|2024-12-27 01:21:20|110612.7|110562.7|110612.7|110562.7|110612.7|110562.7|110608.2|110558.2|4
1735262490000|2024-12-27 01:21:30|110609.6|110559.6|110610.1|110560.1|110613.1|110563.1|110607.8|110557.8|13
1735262500000|2024-12-27 01:21:40|110608.6|110558.6|110610.6|110560.6|110611.2|110561.2|110607.6|110557.6|7
1735262510000|2024-12-27 01:21:50|110610.5|110560.5|110610.8|110560.8|110612.3|110562.3|110607.4|110557.4|9
1735262520000|2024-12-27 01:22:00|110608.3|110558.3|110601.9|110551.9|110608.3|110558.3|110601.9|110551.9|11
1735262530000|2024-12-27 01:22:10|110601.5|110551.5|110603.6|110553.6|110608.6|110558.6|110601.5|110551.5|6
1735262540000|2024-12-27 01:22:20|110603.4|110553.4|110602.8|110552.8|110603.7|110553.7|110602.2|110552.2|7
1735262550000|2024-12-27 01:22:30|110602.5|110552.5|110604.2|110554.2|110609.3|110559.3|110602.5|110552.5|4
1735262560000|2024-12-27 01:22:40|110605.8|110555.8|110604.4|110554.4|110609.4|110559.4|110604.4|110554.4|7
1735262570000|2024-12-27 01:22:50|110604.7|110554.7|110600.2|110550.2|110605.5|110555.5|110600.2|110550.2|7
1735262580000|2024-12-27 01:23:00|110599.5|110549.5|110600.4|110550.4|110600.4|110550.4|110599.5|110549.5|2
1735262590000|2024-12-27 01:23:10|110600.2|110550.2|110595.6|110545.6|110600.9|110550.9|110595.6|110545.6|7
1735262600000|2024-12-27 01:23:20|110595.7|110545.7|110595.7|110545.7|110595.7|110545.7|110595.7|110545.7|1
1735262620000|2024-12-27 01:23:40|110596.8|110546.8|110598|110548|110601|110551|110596.8|110546.8|6
1735262630000|2024-12-27 01:23:50|110597.9|110547.9|110598.4|110548.4|110598.4|110548.4|110597.9|110547.9|3
1735262640000|2024-12-27 01:24:00|110597.7|110547.7|110597.9|110547.9|110598|110548|110597.7|110547.7|4
1735262650000|2024-12-27 01:24:10|110599.6|110549.6|110598.6|110548.6|110601.4|110551.4|110598.6|110548.6|3
1735262660000|2024-12-27 01:24:20|110598.5|110548.5|110598.5|110548.5|110598.5|110548.5|110598.3|110548.3|4
1735262670000|2024-12-27 01:24:30|110598.4|110548.4|110599|110549|110601.7|110551.7|110597.7|110547.7|4
1735262680000|2024-12-27 01:24:40|110599.2|110549.2|110599.4|110549.4|110601.5|110551.5|110598.9|110548.9|8
1735262690000|2024-12-27 01:24:50|110599.7|110549.7|110599.4|110549.4|110599.7|110549.7|110599.4|110549.4|2
1735262700000|2024-12-27 01:25:00|110599.9|110549.9|110599.9|110549.9|110599.9|110549.9|110599.9|110549.9|1
1735262710000|2024-12-27 01:25:10|110600|110550|110599.7|110549.7|110600|110550|110599.3|110549.3|4
1735262720000|2024-12-27 01:25:20|110599.8|110549.8|110603|110553|110605.3|110555.3|110599.8|110549.8|7
1735262730000|2024-12-27 01:25:30|110602.9|110552.9|110602.3|110552.3|110602.9|110552.9|110602.3|110552.3|2
1735262740000|2024-12-27 01:25:40|110603.3|110553.3|110599.6|110549.6|110603.3|110553.3|110598|110548|5
1735262750000|2024-12-27 01:25:50|110599.5|110549.5|110598.9|110548.9|110599.6|110549.6|110597.9|110547.9|6
1735262760000|2024-12-27 01:26:00|110598.8|110548.8|110599|110549|110599|110549|110598.8|110548.8|2
1735262770000|2024-12-27 01:26:10|110598.9|110548.9|110592.4|110542.4|110598.9|110548.9|110592.4|110542.4|6
1735262780000|2024-12-27 01:26:20|110595.4|110545.4|110601|110551|110601|110551|110594.2|110544.2|7
1735262790000|2024-12-27 01:26:30|110600.4|110550.4|110600.4|110550.4|110600.4|110550.4|110600.4|110550.4|1
1735262800000|2024-12-27 01:26:40|110597.2|110547.2|110598.8|110548.8|110598.8|110548.8|110597.2|110547.2|2
1735262810000|2024-12-27 01:26:50|110599|110549|110598.6|110548.6|110599|110549|110598.6|110548.6|2
1735262820000|2024-12-27 01:27:00|110599.2|110549.2|110597.1|110547.1|110599.2|110549.2|110597.1|110547.1|4
1735262830000|2024-12-27 01:27:10|110600.6|110550.6|110605.1|110555.1|110606|110556|110597.8|110547.8|7
1735262840000|2024-12-27 01:27:20|110605|110555|110597.2|110547.2|110620.1|110559.6|110597.2|110545|12
1735262850000|2024-12-27 01:27:30|110601.2|110551.2|110601.7|110551.7|110602.3|110552.3|110601.2|110551.2|3
1735262860000|2024-12-27 01:27:40|110599.3|110549.3|110602.7|110552.7|110602.7|110552.7|110599.3|110549.3|4
1735262870000|2024-12-27 01:27:50|110602.6|110552.6|110602.5|110552.5|110602.6|110552.6|110602.5|110552.5|2
1735262880000|2024-12-27 01:28:00|110603.5|110553.5|110603.3|110553.3|110603.5|110553.5|110597.3|110547.3|7
1735262890000|2024-12-27 01:28:10|110603.8|110553.8|110603.8|110553.8|110603.8|110553.8|110603.8|110553.8|1
1735262900000|2024-12-27 01:28:20|110599.2|110549.2|110599.2|110549.2|110599.2|110549.2|110599.2|110549.2|1
1735262920000|2024-12-27 01:28:40|110599.7|110549.7|110599|110549|110599.7|110549.7|110599|110549|2
1735262930000|2024-12-27 01:28:50|110598.9|110548.9|110600.7|110550.7|110600.9|110550.9|110598.9|110548.9|4
1735262940000|2024-12-27 01:29:00|110601.5|110551.5|110601.3|110551.3|110601.5|110551.5|110601.3|110551.3|3
1735262950000|2024-12-27 01:29:10|110601.4|110551.4|110601.4|110551.4|110601.4|110551.4|110601.4|110551.4|1
1735262960000|2024-12-27 01:29:20|110601.3|110551.3|110597.4|110547.4|110601.3|110551.3|110597|110547|9
1735262980000|2024-12-27 01:29:40|110597|110547|110597.1|110547.1|110597.4|110547.4|110596.8|110546.8|4
1735262990000|2024-12-27 01:29:50|110597|110547|110598|110548|110598|110548|110597|110547|4
1735263000000|2024-12-27 01:30:00|110596.6|110546.6|110596.4|110546.4|110596.6|110546.6|110596.4|110546.4|2
1735263010000|2024-12-27 01:30:10|110596.8|110546.8|110596.3|110546.3|110596.8|110546.8|110596.3|110546.3|2
1735263020000|2024-12-27 01:30:20|110598.5|110548.5|110596.3|110546.3|110598.5|110548.5|110596.2|110546.2|3
1735263030000|2024-12-27 01:30:30|110596.2|110546.2|110596.2|110546.2|110596.2|110546.2|110596.2|110546.2|1
1735263040000|2024-12-27 01:30:40|110596.3|110546.3|110594.9|110544.9|110596.3|110546.3|110594.9|110544.9|3
1735263050000|2024-12-27 01:30:50|110592.1|110542.1|110564|110514|110593.6|110542.1|110550.6|110497.3|23
1735263060000|2024-12-27 01:31:00|110564.2|110514.2|110570|110520|110570|110520|110561.8|110511.8|5
1735263070000|2024-12-27 01:31:10|110568.6|110518.6|110565|110515|110569.2|110519.2|110563.8|110513.8|9
1735263080000|2024-12-27 01:31:20|110565.6|110515.6|110564.3|110514.3|110565.6|110515.6|110564.3|110514.3|3
1735263090000|2024-12-27 01:31:30|110562.3|110512.3|110564.3|110514.3|110564.3|110514.3|110560.7|110510.7|4
1735263100000|2024-12-27 01:31:40|110562.3|110512.3|110564.2|110514.2|110564.9|110514.9|110562.3|110512.3|4
1735263110000|2024-12-27 01:31:50|110564.8|110514.8|110560.1|110510.1|110564.8|110514.8|110560.1|110510.1|3
1735263120000|2024-12-27 01:32:00|110559.1|110509.1|110561.1|110511.1|110561.5|110511.5|110557.6|110507.6|8
1735263130000|2024-12-27 01:32:10|110560.7|110510.7|110561.5|110511.5|110561.5|110511.5|110560.7|110510.7|3
1735263140000|2024-12-27 01:32:20|110556.2|110506.2|110554.1|110504.1|110558.5|110508.5|110553.1|110503.1|11
1735263150000|2024-12-27 01:32:30|110556.5|110506.5|110560|110510|110560|110510|110553.9|110503.9|8
1735263160000|2024-12-27 01:32:40|110559.4|110509.4|110565.7|110515.7|110565.7|110515.7|110559.4|110509.4|7
1735263170000|2024-12-27 01:32:50|110564.2|110514.2|110564.2|110514.2|110564.2|110514.2|110564.2|110514.2|1
1735263190000|2024-12-27 01:33:10|110565.7|110515.7|110567.6|110517.6|110567.6|110517.6|110565.7|110515.7|2
1735263210000|2024-12-27 01:33:30|110569.9|110519.9|110562.8|110512.8|110569.9|110519.9|110562.8|110512.8|4
1735263220000|2024-12-27 01:33:40|110565.2|110515.2|110567.7|110517.7|110567.7|110517.7|110565.2|110515.2|4
1735263230000|2024-12-27 01:33:50|110569.1|110519.1|110569.3|110519.3|110569.3|110519.3|110567.4|110517.4|5
1735263240000|2024-12-27 01:34:00|110565.7|110515.7|110565.7|110515.7|110565.7|110515.7|110565.7|110515.7|1
1735263250000|2024-12-27 01:34:10|110565|110515|110565|110515|110565|110515|110563.9|110513.9|4
1735263260000|2024-12-27 01:34:20|110565.5|110515.5|110564.5|110514.5|110565.5|110515.5|110564.5|110514.5|3
1735263270000|2024-12-27 01:34:30|110566.5|110516.5|110564.5|110514.5|110566.5|110516.5|110564.4|110514.4|6
1735263280000|2024-12-27 01:34:40|110564.3|110514.3|110571.1|110521.1|110571.1|110521.1|110564.3|110514.3|5
1735263290000|2024-12-27 01:34:50|110569.2|110519.2|110569.2|110519.2|110569.5|110519.5|110569.2|110519.2|3
1735263300000|2024-12-27 01:35:00|110566.6|110516.6|110569.2|110519.2|110569.8|110519.8|110565|110515|7
1735263310000|2024-12-27 01:35:10|110569.3|110519.3|110569.7|110519.7|110569.8|110519.8|110569.1|110519.1|5
1735263320000|2024-12-27 01:35:20|110574|110524|110574.5|110524.5|110574.7|110524.7|110574|110524|9
1735263330000|2024-12-27 01:35:30|110574.7|110524.7|110574.5|110524.5|110574.7|110524.7|110574.2|110524.2|11
1735263340000|2024-12-27 01:35:40|110574.3|110524.3|110574.8|110524.8|110574.8|110524.8|110574.3|110524.3|12
1735263350000|2024-12-27 01:35:50|110575.3|110525.3|110573.4|110523.4|110575.3|110525.3|110573.4|110523.4|4
1735263370000|2024-12-27 01:36:10|110573.1|110523.1|110573.1|110523.1|110573.1|110523.1|110573.1|110523.1|1
1735263380000|2024-12-27 01:36:20|110572.3|110522.3|110569|110519|110573.8|110523.8|110569|110519|7
1735263390000|2024-12-27 01:36:30|110569.2|110519.2|110568.9|110518.9|110569.2|110519.2|110568.9|110518.9|2
1735263400000|2024-12-27 01:36:40|110566.6|110516.6|110565.1|110515.1|110566.6|110516.6|110564.2|110514.2|5
1735263410000|2024-12-27 01:36:50|110564.5|110514.5|110561.3|110511.3|110564.7|110514.7|110561.3|110511.3|5
1735263420000|2024-12-27 01:37:00|110560.5|110510.5|110558.9|110508.9|110562.4|110512.4|110558.9|110508.9|7
1735263430000|2024-12-27 01:37:10|110562.3|110512.3|110574.6|110503.9|110576|110516.5|110562.3|110503.9|5
1735263440000|2024-12-27 01:37:20|110566.8|110516.8|110568.2|110518.2|110568.5|110518.5|110566.8|110516.8|8
1735263450000|2024-12-27 01:37:30|110569|110519|110568|110518|110578.3|110519|110568|110508.3|3
1735263460000|2024-12-27 01:37:40|110569.8|110519.8|110569.8|110519.8|110569.8|110519.8|110569.8|110519.8|1
1735263470000|2024-12-27 01:37:50|110567.8|110517.8|110567|110517|110567.8|110517.8|110565|110515|3
1735263480000|2024-12-27 01:38:00|110566|110516|110576.4|110506.4|110576.4|110516|110566|110505.6|3
1735263490000|2024-12-27 01:38:10|110566.2|110505.6|110566.2|110516.2|110566.2|110516.2|110566.2|110505.6|2
1735263500000|2024-12-27 01:38:20|110567.2|110517.2|110567.2|110517.2|110579.1|110518.9|110567.2|110506.4|8
1735263510000|2024-12-27 01:38:30|110567.9|110517.9|110573.4|110523.4|110575.4|110525.4|110567.5|110517.5|5
1735263520000|2024-12-27 01:38:40|110570.9|110520.9|110570.9|110520.9|110570.9|110520.9|110570.9|110520.9|1
1735263530000|2024-12-27 01:38:50|110570.8|110520.8|110571.9|110521.9|110571.9|110521.9|110570.8|110520.8|3
1735263540000|2024-12-27 01:39:00|110571.8|110521.8|110572.2|110522.2|110572.2|110522.2|110571.7|110521.7|6
1735263550000|2024-12-27 01:39:10|110572.4|110522.4|110576.3|110526.3|110576.3|110526.3|110572.4|110522.4|8
1735263560000|2024-12-27 01:39:20|110585.6|110514.9|110572.6|110522.6|110585.6|110524.5|110572.6|110514.9|8
1735263570000|2024-12-27 01:39:30|110572.8|110522.8|110572.3|110522.3|110573.1|110523.1|110572.3|110522.3|6
1735263580000|2024-12-27 01:39:40|110572.4|110522.4|110569.1|110519.1|110572.4|110522.4|110568.6|110518.6|6
1735263590000|2024-12-27 01:39:50|110569.3|110519.3|110569.3|110519.3|110569.3|110519.3|110569.3|110519.3|1
1735263600000|2024-12-27 01:40:00|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|1
1735263610000|2024-12-27 01:40:10|110572.2|110522.2|110572.2|110522.2|110572.2|110522.2|110572.2|110522.2|1
1735263620000|2024-12-27 01:40:20|110571.8|110521.8|110571.8|110521.8|110571.8|110521.8|110571.3|110521.3|3
1735263640000|2024-12-27 01:40:40|110571.2|110521.2|110574.1|110524.1|110580.3|110530.3|110571.2|110521.2|10
1735263650000|2024-12-27 01:40:50|110573.3|110523.3|110572.7|110522.7|110574.1|110524.1|110572.5|110522.5|6
1735263660000|2024-12-27 01:41:00|110574|110524|110572.4|110522.4|110574|110524|110572.4|110522.4|2
1735263670000|2024-12-27 01:41:10|110574|110524|110574.3|110524.3|110574.3|110524.3|110574|110524|2
1735263680000|2024-12-27 01:41:20|110572.4|110522.4|110574.4|110524.4|110574.6|110524.6|110572.4|110522.4|3
1735263690000|2024-12-27 01:41:30|110571.5|110521.5|110571|110521|110571.6|110521.6|110571|110521|4
1735263700000|2024-12-27 01:41:40|110574.7|110524.7|110573.8|110523.8|110577.6|110527.6|110573.8|110523.8|6
1735263710000|2024-12-27 01:41:50|110573.2|110523.2|110572.2|110522.2|110574|110524|110572.2|110522.2|4
1735263720000|2024-12-27 01:42:00|110573.2|110523.2|110572.9|110522.9|110573.3|110523.3|110572.9|110522.9|4
1735263730000|2024-12-27 01:42:10|110571.9|110521.9|110569.7|110519.7|110571.9|110521.9|110569.7|110519.7|2
1735263740000|2024-12-27 01:42:20|110569.9|110519.9|110563.5|110513.5|110569.9|110519.9|110562.7|110512.7|11
1735263750000|2024-12-27 01:42:30|110562.5|110512.5|110562|110512|110565.1|110515.1|110562|110512|3
1735263760000|2024-12-27 01:42:40|110563.1|110513.1|110563.2|110513.2|110568.2|110518.2|110563|110513|7
1735263770000|2024-12-27 01:42:50|110563|110513|110562.8|110512.8|110563|110513|110562.8|110512.8|2
1735263780000|2024-12-27 01:43:00|110563.2|110513.2|110563.7|110513.7|110564.1|110514.1|110563.2|110513.2|4
1735263790000|2024-12-27 01:43:10|110564.4|110514.4|110565.6|110515.6|110565.6|110515.6|110564.3|110514.3|4
1735263800000|2024-12-27 01:43:20|110565.9|110515.9|110566.3|110516.3|110566.3|110516.3|110565.9|110515.9|2
1735263810000|2024-12-27 01:43:30|110568.2|110518.2|110564.4|110514.4|110568.2|110518.2|110564.4|110514.4|3
1735263820000|2024-12-27 01:43:40|110563.8|110513.8|110564|110514|110564|110514|110561.4|110511.4|3
1735263830000|2024-12-27 01:43:50|110566.3|110516.3|110566|110516|110568|110518|110563.4|110513.4|7
1735263840000|2024-12-27 01:44:00|110568|110518|110568|110518|110568|110518|110568|110518|1
1735263850000|2024-12-27 01:44:10|110566|110516|110566|110516|110566|110516|110566|110516|1
1735263860000|2024-12-27 01:44:20|110568|110518|110568|110518|110568|110518|110568|110518|1
1735263880000|2024-12-27 01:44:40|110566.5|110516.5|110566.5|110516.5|110566.5|110516.5|110566.5|110516.5|1
1735263890000|2024-12-27 01:44:50|110563.2|110513.2|110563.2|110513.2|110564.5|110514.5|110562.7|110512.7|5
1735263900000|2024-12-27 01:45:00|110563.8|110513.8|110561|110511|110563.8|110513.8|110557.8|110507.8|5
1735263910000|2024-12-27 01:45:10|110562|110512|110562.5|110512.5|110563.5|110513.5|110560.4|110510.4|4
1735263920000|2024-12-27 01:45:20|110565.6|110515.6|110560.9|110510.9|110565.6|110515.6|110560.9|110510.9|2
1735263930000|2024-12-27 01:45:30|110564.1|110514.1|110564.1|110514.1|110564.1|110514.1|110564.1|110514.1|1
1735263940000|2024-12-27 01:45:40|110561|110511|110562.6|110512.6|110562.6|110512.6|110560.4|110510.4|4
1735263950000|2024-12-27 01:45:50|110567|110517|110560.8|110510.8|110567|110517|110560.2|110510.2|10
1735263960000|2024-12-27 01:46:00|110559.1|110509.1|110559.4|110509.4|110560.2|110510.2|110559.1|110509.1|5
1735263970000|2024-12-27 01:46:10|110571.9|110501.5|110561.1|110511.1|110571.9|110511.1|110555|110501.5|4
1735263980000|2024-12-27 01:46:20|110559.6|110509.6|110559.6|110509.6|110559.6|110509.6|110559.6|110509.6|1
1735263990000|2024-12-27 01:46:30|110558.1|110508.1|110558.6|110508.6|110559.4|110509.4|110558.1|110508.1|3
1735264000000|2024-12-27 01:46:40|110558.5|110508.5|110558.7|110508.7|110563.8|110513.8|110558.5|110508.5|8
1735264010000|2024-12-27 01:46:50|110559.9|110509.9|110557.7|110507.7|110564.9|110514.9|110557.7|110507.7|6
1735264020000|2024-12-27 01:47:00|110558.2|110508.2|110561.6|110511.6|110561.6|110511.6|110554.9|110504.9|5
1735264030000|2024-12-27 01:47:10|110555.9|110505.9|110565.9|110515.9|110565.9|110515.9|110555.9|110505.9|8
1735264040000|2024-12-27 01:47:20|110559.7|110509.7|110560.5|110510.5|110560.5|110510.5|110557.4|110507.4|7
1735264050000|2024-12-27 01:47:30|110561|110511|110561|110511|110567.5|110517.5|110561|110511|3
1735264060000|2024-12-27 01:47:40|110561.6|110511.6|110569.4|110519.4|110569.4|110519.4|110561.4|110511.4|8
1735264070000|2024-12-27 01:47:50|110573.9|110523.9|110566.4|110516.4|110575.9|110525.9|110566.4|110516.4|6
1735264080000|2024-12-27 01:48:00|110565.4|110515.4|110572.1|110522.1|110572.1|110522.1|110565.4|110515.4|5
1735264090000|2024-12-27 01:48:10|110574.6|110524.6|110573.2|110523.2|110574.6|110524.6|110569|110519|6
1735264100000|2024-12-27 01:48:20|110569.1|110519.1|110570.7|110520.7|110573.4|110523.4|110569|110519|5
1735264110000|2024-12-27 01:48:30|110573.1|110523.1|110567.2|110517.2|110573.1|110523.1|110559.9|110509.9|8
1735264170000|2024-12-27 01:49:30|110564.5|110514.5|110564.5|110514.5|110567.9|110517.9|110564.5|110514.5|3
1735264180000|2024-12-27 01:49:40|110563.3|110513.3|110569.8|110519.8|110571.7|110521.7|110563.3|110513.3|4
1735264190000|2024-12-27 01:49:50|110577.1|110527.1|110569.5|110519.5|110577.1|110527.1|110569.5|110519.5|2
1735264200000|2024-12-27 01:50:00|110569.8|110519.8|110565.1|110515.1|110569.8|110519.8|110565.1|110515.1|3
1735264240000|2024-12-27 01:50:40|110568|110518|110570.8|110520.8|110576.3|110526.3|110568|110518|7
1735264270000|2024-12-27 01:51:10|110566.3|110516.3|110566.3|110516.3|110566.3|110516.3|110566.3|110516.3|1
1735264280000|2024-12-27 01:51:20|110567.2|110517.2|110575.1|110525.1|110576.8|110526.8|110566.5|110516.5|11
1735264290000|2024-12-27 01:51:30|110575.3|110525.3|110572.7|110522.7|110575.3|110525.3|110572.7|110522.7|3
1735264300000|2024-12-27 01:51:40|110573.3|110523.3|110572.4|110522.4|110573.3|110523.3|110572.1|110522.1|4
1735264310000|2024-12-27 01:51:50|110572.3|110522.3|110571.5|110521.5|110573.2|110523.2|110571.5|110521.5|4
1735264320000|2024-12-27 01:52:00|110573|110523|110579.2|110529.2|110588.3|110530.2|110573|110517.6|8
1735264330000|2024-12-27 01:52:10|110581.5|110531.5|110584.7|110534.7|110594.7|110544.7|110581.5|110531.5|4
1735264340000|2024-12-27 01:52:20|110584.9|110534.9|110596.9|110546.9|110600.9|110550.9|110584.9|110534.9|9
1735264350000|2024-12-27 01:52:30|110596|110546|110596|110546|110596|110546|110596|110546|1
1735264360000|2024-12-27 01:52:40|110596.9|110546.9|110600.1|110550.1|110600.6|110550.6|110596.9|110546.9|3
1735264370000|2024-12-27 01:52:50|110597.4|110547.4|110593.2|110543.2|110603.4|110553.4|110593.2|110543.2|12
1735264380000|2024-12-27 01:53:00|110601.8|110551.8|110597.4|110547.4|110601.8|110551.8|110597.4|110547.4|4
1735264390000|2024-12-27 01:53:10|110597.3|110547.3|110597.4|110547.4|110597.4|110547.4|110597.3|110547.3|2
1735264400000|2024-12-27 01:53:20|110599.7|110549.7|110605|110555|110606.3|110556.3|110599.7|110549.7|6
1735264410000|2024-12-27 01:53:30|110601.2|110551.2|110601.2|110551.2|110601.2|110551.2|110601.2|110551.2|1
1735264430000|2024-12-27 01:53:50|110600|110550|110600.5|110550.5|110604.4|110554.4|110600|110550|4
1735264440000|2024-12-27 01:54:00|110603|110553|110605.7|110555.7|110607.7|110557.7|110603|110553|9
1735264470000|2024-12-27 01:54:30|110603.8|110553.8|110599.5|110549.5|110603.8|110553.8|110599.5|110549.5|4
1735264480000|2024-12-27 01:54:40|110599.6|110549.6|110590.5|110540.5|110599.6|110549.6|110590.5|110540.5|7
1735264490000|2024-12-27 01:54:50|110589.3|110539.3|110596.1|110546.1|110596.1|110546.1|110588.8|110538.8|11
1735264500000|2024-12-27 01:55:00|110593.8|110543.8|110595|110545|110596.5|110546.5|110593.5|110543.5|7
1735264510000|2024-12-27 01:55:10|110594.8|110544.8|110594.8|110544.8|110594.8|110544.8|110594.8|110544.8|1
1735264520000|2024-12-27 01:55:20|110593.5|110543.5|110599.5|110549.5|110599.9|110549.9|110593.5|110543.5|7
1735264530000|2024-12-27 01:55:30|110599.6|110549.6|110593.8|110543.8|110600|110550|110593.8|110543.8|6
1735264540000|2024-12-27 01:55:40|110593.9|110543.9|110593.8|110543.8|110593.9|110543.9|110593.8|110543.8|2
1735264550000|2024-12-27 01:55:50|110596.6|110546.6|110596.6|110546.6|110596.6|110546.6|110596.6|110546.6|1
1735264560000|2024-12-27 01:56:00|110594.4|110544.4|110592.2|110542.2|110594.4|110544.4|110592.2|110542.2|3
1735264570000|2024-12-27 01:56:10|110592.1|110542.1|110592.2|110542.2|110592.2|110542.2|110592.1|110542.1|2
1735264580000|2024-12-27 01:56:20|110591.9|110541.9|110592.7|110542.7|110597.5|110547.5|110591.9|110541.9|8
1735264590000|2024-12-27 01:56:30|110592.8|110542.8|110592.4|110542.4|110592.8|110542.8|110592.4|110542.4|3
1735264600000|2024-12-27 01:56:40|110595.7|110545.7|110594.9|110544.9|110595.7|110545.7|110594.9|110544.9|2
1735264610000|2024-12-27 01:56:50|110595.1|110545.1|110591.7|110541.7|110595.2|110545.2|110591.7|110541.7|3
1735264620000|2024-12-27 01:57:00|110592.1|110542.1|110591.9|110541.9|110592.1|110542.1|110591.9|110541.9|2
1735264630000|2024-12-27 01:57:10|110592.1|110542.1|110597.6|110547.6|110598.7|110548.7|110592.1|110542.1|5
1735264640000|2024-12-27 01:57:20|110598.2|110548.2|110595.6|110545.6|110598.2|110548.2|110594.8|110544.8|4
1735264650000|2024-12-27 01:57:30|110595.4|110545.4|110595.5|110545.5|110597.8|110547.8|110595.3|110545.3|5
1735264660000|2024-12-27 01:57:40|110595.4|110545.4|110603.5|110553.5|110603.5|110553.5|110594.1|110544.1|4
1735264670000|2024-12-27 01:57:50|110603|110553|110595.9|110545.9|110603|110553|110595.9|110545.9|5
1735264680000|2024-12-27 01:58:00|110596.6|110546.6|110595.3|110545.3|110596.6|110546.6|110594.7|110544.7|4
1735264690000|2024-12-27 01:58:10|110601.2|110551.2|110600.9|110550.9|110602.6|110552.6|110599.7|110549.7|6
1735264700000|2024-12-27 01:58:20|110602.6|110552.6|110602.5|110552.5|110602.6|110552.6|110599.4|110549.4|4
1735264710000|2024-12-27 01:58:30|110602.4|110552.4|110602.4|110552.4|110602.4|110552.4|110602.4|110552.4|1
1735264720000|2024-12-27 01:58:40|110602.7|110552.7|110602.7|110552.7|110602.7|110552.7|110602.7|110552.7|1
1735264730000|2024-12-27 01:58:50|110606.2|110556.2|110605.2|110555.2|110606.2|110556.2|110604.7|110554.7|3
1735264740000|2024-12-27 01:59:00|110605.3|110555.3|110605.6|110555.6|110605.6|110555.6|110605.3|110555.3|2
1735264750000|2024-12-27 01:59:10|110599.5|110549.5|110604.2|110554.2|110607.2|110557.2|110599.5|110549.5|7
1735264760000|2024-12-27 01:59:20|110600|110550|110600|110550|110600|110550|110600|110550|1
1735264770000|2024-12-27 01:59:30|110603.4|110553.4|110601.9|110551.9|110603.4|110553.4|110596.9|110546.9|4
1735264780000|2024-12-27 01:59:40|110604.2|110554.2|110599.9|110549.9|110604.2|110554.2|110599.9|110549.9|3
1735264800000|2024-12-27 02:00:00|110598.9|110548.9|110600.4|110550.4|110603.4|110553.4|110598.9|110548.9|8
1735264810000|2024-12-27 02:00:10|110602.3|110552.3|110602.3|110552.3|110604.8|110554.8|110600.5|110550.5|6
1735264820000|2024-12-27 02:00:20|110602.2|110552.2|110602.3|110552.3|110602.3|110552.3|110602.1|110552.1|4
1735264830000|2024-12-27 02:00:30|110600.7|110550.7|110595.2|110545.2|110600.7|110550.7|110595.2|110545.2|8
1735264840000|2024-12-27 02:00:40|110595.1|110545.1|110596.7|110546.7|110599.2|110549.2|110595.1|110545.1|4
1735264850000|2024-12-27 02:00:50|110596.4|110546.4|110596.2|110546.2|110596.4|110546.4|110596.1|110546.1|3
1735264860000|2024-12-27 02:01:00|110596.3|110546.3|110598.4|110548.4|110598.4|110548.4|110593.4|110543.4|9
1735264870000|2024-12-27 02:01:10|110601.4|110551.4|110602.9|110552.9|110602.9|110552.9|110598.6|110548.6|4
1735264880000|2024-12-27 02:01:20|110597.8|110547.8|110602.8|110552.8|110602.8|110552.8|110595.4|110545.4|6
1735264890000|2024-12-27 02:01:30|110603.1|110553.1|110601.6|110551.6|110603.1|110553.1|110601.6|110551.6|3
1735264900000|2024-12-27 02:01:40|110598.5|110548.5|110599|110549|110599.2|110549.2|110596.2|110546.2|5
1735264920000|2024-12-27 02:02:00|110599.1|110549.1|110596.6|110546.6|110599.1|110549.1|110596.3|110546.3|5
1735264930000|2024-12-27 02:02:10|110596.3|110546.3|110599|110549|110599|110549|110596.2|110546.2|3
1735264940000|2024-12-27 02:02:20|110598.8|110548.8|110598.5|110548.5|110598.8|110548.8|110598.5|110548.5|3
1735264950000|2024-12-27 02:02:30|110596.1|110546.1|110601.8|110551.8|110601.8|110551.8|110596.1|110546.1|3
1735264960000|2024-12-27 02:02:40|110600.3|110550.3|110600.3|110550.3|110600.3|110550.3|110600.3|110550.3|1
1735264970000|2024-12-27 02:02:50|110600.2|110550.2|110600.2|110550.2|110600.2|110550.2|110600.2|110550.2|1
1735264980000|2024-12-27 02:03:00|110600.6|110550.6|110600.3|110550.3|110600.6|110550.6|110600.3|110550.3|2
1735264990000|2024-12-27 02:03:10|110600.2|110550.2|110600.4|110550.4|110600.4|110550.4|110600.2|110550.2|2
1735265000000|2024-12-27 02:03:20|110600.2|110550.2|110603.2|110553.2|110603.2|110553.2|110600.2|110550.2|2
1735265010000|2024-12-27 02:03:30|110597.9|110547.9|110598.8|110548.8|110598.8|110548.8|110597.9|110547.9|3
1735265020000|2024-12-27 02:03:40|110601.1|110551.1|110601.1|110551.1|110601.1|110551.1|110601.1|110551.1|1
1735265040000|2024-12-27 02:04:00|110604.2|110554.2|110601.7|110551.7|110604.2|110554.2|110601.7|110551.7|3
1735265060000|2024-12-27 02:04:20|110600.4|110550.4|110599.1|110549.1|110600.4|110550.4|110599.1|110549.1|2
1735265080000|2024-12-27 02:04:40|110599|110549|110603.9|110553.9|110605.3|110555.3|110599|110549|5
1735265090000|2024-12-27 02:04:50|110607.4|110557.4|110601.3|110551.3|110607.4|110557.4|110601.3|110551.3|9
1735265100000|2024-12-27 02:05:00|110601.8|110551.8|110602.8|110552.8|110607.8|110557.8|110598.8|110548.8|7
1735265110000|2024-12-27 02:05:10|110602.9|110552.9|110602.9|110552.9|110602.9|110552.9|110602.9|110552.9|1
1735265120000|2024-12-27 02:05:20|110603.3|110553.3|110603.1|110553.1|110603.4|110553.4|110603.1|110553.1|3
1735265130000|2024-12-27 02:05:30|110606.9|110556.9|110613.1|110563.1|110616.6|110566.6|110606.9|110556.9|9
1735265140000|2024-12-27 02:05:40|110611.9|110561.9|110611.9|110561.9|110611.9|110561.9|110611.9|110561.9|1
1735265150000|2024-12-27 02:05:50|110611.3|110561.3|110613.2|110563.2|110613.2|110563.2|110609.7|110559.7|4
1735265160000|2024-12-27 02:06:00|110622.8|110572.8|110623.3|110573.3|110629.2|110579.2|110621.2|110571.2|9
1735265170000|2024-12-27 02:06:10|110627|110577|110625|110575|110627|110577|110624.1|110574.1|4
1735265180000|2024-12-27 02:06:20|110622.8|110572.8|110622.7|110572.7|110622.8|110572.8|110622.4|110572.4|3
1735265190000|2024-12-27 02:06:30|110623|110573|110622.7|110572.7|110623.4|110573.4|110622.7|110572.7|4
1735265200000|2024-12-27 02:06:40|110622.8|110572.8|110622.6|110572.6|110622.8|110572.8|110622.6|110572.6|2
1735265210000|2024-12-27 02:06:50|110622.7|110572.7|110618.9|110568.9|110622.7|110572.7|110616.6|110566.6|6
1735265220000|2024-12-27 02:07:00|110617.4|110567.4|110614.8|110564.8|110617.4|110567.4|110614.7|110564.7|3
1735265230000|2024-12-27 02:07:10|110614.9|110564.9|110614.8|110564.8|110614.9|110564.9|110614.8|110564.8|2
1735265240000|2024-12-27 02:07:20|110616.9|110566.9|110613.2|110563.2|110616.9|110566.9|110613.2|110563.2|5
1735265250000|2024-12-27 02:07:30|110613.6|110563.6|110613.8|110563.8|110617.9|110567.9|110613.2|110563.2|8
1735265260000|2024-12-27 02:07:40|110613|110563|110610.6|110560.6|110613|110563|110610.4|110560.4|3
1735265270000|2024-12-27 02:07:50|110610.8|110560.8|110611|110561|110612.3|110562.3|110610.8|110560.8|3
1735265280000|2024-12-27 02:08:00|110610.9|110560.9|110610.1|110560.1|110611.3|110561.3|110607.2|110557.2|9
1735265290000|2024-12-27 02:08:10|110613.7|110563.7|110610.7|110560.7|110613.7|110563.7|110610.1|110560.1|4
1735265300000|2024-12-27 02:08:20|110608.6|110558.6|110610.4|110560.4|110610.4|110560.4|110608.6|110558.6|4
1735265310000|2024-12-27 02:08:30|110610.1|110560.1|110610.1|110560.1|110610.1|110560.1|110610.1|110560.1|1
1735265320000|2024-12-27 02:08:40|110608.9|110558.9|110605.6|110555.6|110608.9|110558.9|110605|110555|4
1735265330000|2024-12-27 02:08:50|110611.7|110561.7|110611.7|110561.7|110612.1|110562.1|110608.7|110558.7|5
1735265340000|2024-12-27 02:09:00|110607.4|110557.4|110611.9|110561.9|110611.9|110561.9|110607.4|110557.4|7
1735265350000|2024-12-27 02:09:10|110608.1|110558.1|110608.2|110558.2|110612.3|110562.3|110608.1|110558.1|5
1735265360000|2024-12-27 02:09:20|110607.7|110557.7|110599.7|110549.7|110607.7|110557.7|110599.7|110549.7|7
1735265380000|2024-12-27 02:09:40|110602|110552|110602|110552|110602|110552|110602|110552|1
1735265390000|2024-12-27 02:09:50|110603|110553|110603|110553|110603|110553|110603|110553|1
1735265400000|2024-12-27 02:10:00|110601.5|110551.5|110601.5|110551.5|110601.5|110551.5|110601.5|110551.5|1
1735265410000|2024-12-27 02:10:10|110598.5|110548.5|110596.4|110546.4|110598.5|110548.5|110596.4|110546.4|3
1735265420000|2024-12-27 02:10:20|110595.8|110545.8|110599.8|110549.8|110600.8|110550.8|110595.2|110545.2|4
1735265430000|2024-12-27 02:10:30|110599.9|110549.9|110599.8|110549.8|110599.9|110549.9|110599.8|110549.8|2
1735265450000|2024-12-27 02:10:50|110599.9|110549.9|110600|110550|110600|110550|110599.9|110549.9|2
1735265460000|2024-12-27 02:11:00|110603|110553|110604.9|110554.9|110608.4|110558.4|110603|110553|11
1735265470000|2024-12-27 02:11:10|110606.8|110556.8|110604.6|110554.6|110606.8|110556.8|110604.6|110554.6|2
1735265480000|2024-12-27 02:11:20|110603.9|110553.9|110603.9|110553.9|110605.1|110555.1|110602.1|110552.1|5
1735265490000|2024-12-27 02:11:30|110606.7|110556.7|110608.8|110558.8|110613.5|110563.5|110606.7|110556.7|4
1735265500000|2024-12-27 02:11:40|110608.7|110558.7|110603.4|110553.4|110608.7|110558.7|110603.4|110553.4|4
1735265530000|2024-12-27 02:12:10|110604.9|110554.9|110603.4|110553.4|110604.9|110554.9|110603.4|110553.4|2
1735265540000|2024-12-27 02:12:20|110604.9|110554.9|110608.6|110558.6|110609.2|110559.2|110604.9|110554.9|3
1735265550000|2024-12-27 02:12:30|110609.2|110559.2|110615.6|110565.6|110615.6|110565.6|110609.2|110559.2|5
1735265560000|2024-12-27 02:12:40|110613.9|110563.9|110619.8|110569.8|110623.2|110573.2|110613.9|110563.9|7
1735265570000|2024-12-27 02:12:50|110619|110569|110619.8|110569.8|110619.8|110569.8|110619|110569|2
1735265590000|2024-12-27 02:13:10|110624.4|110574.4|110618.6|110568.6|110624.4|110574.4|110618.6|110568.6|2
1735265600000|2024-12-27 02:13:20|110623.6|110573.6|110623.6|110573.6|110623.6|110573.6|110619.4|110569.4|3
1735265610000|2024-12-27 02:13:30|110619.5|110569.5|110622.5|110572.5|110625.9|110575.9|110618.8|110568.8|10
1735265620000|2024-12-27 02:13:40|110621.9|110571.9|110624.9|110574.9|110624.9|110574.9|110621.9|110571.9|4
1735265630000|2024-12-27 02:13:50|110622.9|110572.9|110622.4|110572.4|110622.9|110572.9|110618.5|110568.5|3
1735265640000|2024-12-27 02:14:00|110623.8|110573.8|110625.7|110575.7|110628.7|110578.7|110623.8|110573.8|3
1735265660000|2024-12-27 02:14:20|110626|110576|110631.3|110581.3|110632.7|110582.7|110626|110576|4
1735265670000|2024-12-27 02:14:30|110635.5|110585.5|110634.5|110584.5|110635.5|110585.5|110630.6|110580.6|5
1735265680000|2024-12-27 02:14:40|110633.5|110583.5|110635.5|110585.5|110635.5|110585.5|110633.5|110583.5|4
1735265690000|2024-12-27 02:14:50|110632.1|110582.1|110630.9|110580.9|110633.9|110583.9|110629.9|110579.9|5
1735265700000|2024-12-27 02:15:00|110629.9|110579.9|110625.2|110575.2|110633.6|110583.6|110621.7|110571.7|14
1735265710000|2024-12-27 02:15:10|110621.5|110571.5|110621.5|110571.5|110621.5|110571.5|110621.5|110571.5|1
1735265720000|2024-12-27 02:15:20|110619.6|110569.6|110616.5|110566.5|110623.3|110573.3|110614|110564|9
1735265730000|2024-12-27 02:15:30|110615.7|110565.7|110612.1|110562.1|110617.2|110567.2|110612.1|110562.1|4
1735265740000|2024-12-27 02:15:40|110610.3|110560.3|110608.1|110558.1|110616.6|110566.6|110608.1|110558.1|8
1735265750000|2024-12-27 02:15:50|110607.4|110557.4|110611.8|110561.8|110613.9|110563.9|110607.4|110557.4|9
1735265760000|2024-12-27 02:16:00|110612|110562|110614.2|110564.2|110614.2|110564.2|110610.4|110560.4|3
1735265770000|2024-12-27 02:16:10|110612.3|110562.3|110614.2|110564.2|110614.2|110564.2|110611.3|110561.3|5
1735265780000|2024-12-27 02:16:20|110613.5|110563.5|110614.1|110564.1|110614.1|110564.1|110612.3|110562.3|5
1735265790000|2024-12-27 02:16:30|110611.8|110561.8|110611.5|110561.5|110611.8|110561.8|110610.1|110560.1|4
1735265800000|2024-12-27 02:16:40|110610.6|110560.6|110611.2|110561.2|110611.2|110561.2|110610.6|110560.6|4
1735265810000|2024-12-27 02:16:50|110615.2|110565.2|110616.1|110566.1|110622.4|110572.4|110610.7|110560.7|11
1735265820000|2024-12-27 02:17:00|110615.8|110565.8|110615|110565|110619|110569|110614.4|110564.4|8
1735265830000|2024-12-27 02:17:10|110616.9|110566.9|110618|110568|110619.7|110569.7|110614.6|110564.6|5
1735265840000|2024-12-27 02:17:20|110617.7|110567.7|110618|110568|110619.7|110569.7|110616.9|110566.9|5
1735265850000|2024-12-27 02:17:30|110617.5|110567.5|110618.3|110568.3|110620|110570|110617.5|110567.5|3
1735265860000|2024-12-27 02:17:40|110619.5|110569.5|110618|110568|110619.5|110569.5|110618|110568|2
1735265870000|2024-12-27 02:17:50|110621.5|110571.5|110619|110569|110621.5|110571.5|110619|110569|2
1735265880000|2024-12-27 02:18:00|110618.9|110568.9|110619.4|110569.4|110621.2|110571.2|110618.9|110568.9|3
1735265890000|2024-12-27 02:18:10|110621.9|110571.9|110624|110574|110625|110575|110619.7|110569.7|9
1735265900000|2024-12-27 02:18:20|110620.2|110570.2|110622.3|110572.3|110624.7|110574.7|110620.2|110570.2|6
1735265910000|2024-12-27 02:18:30|110624.7|110574.7|110621.1|110571.1|110624.7|110574.7|110620.7|110570.7|5
1735265920000|2024-12-27 02:18:40|110621|110571|110620.9|110570.9|110624|110574|110620.9|110570.9|7
1735265930000|2024-12-27 02:18:50|110621.1|110571.1|110621.1|110571.1|110621.1|110571.1|110621.1|110571.1|1
1735265940000|2024-12-27 02:19:00|110620.1|110570.1|110618|110568|110622.9|110572.9|110618|110568|8
1735265950000|2024-12-27 02:19:10|110619.7|110569.7|110616.2|110566.2|110623.9|110573.9|110615.9|110565.9|13
1735265960000|2024-12-27 02:19:20|110616.7|110566.7|110615.9|110565.9|110618.8|110568.8|110615.6|110565.6|5
1735265990000|2024-12-27 02:19:50|110616.3|110566.3|110615.9|110565.9|110618.2|110568.2|110613.9|110563.9|6
1735266000000|2024-12-27 02:20:00|110614.4|110564.4|110614.4|110564.4|110614.4|110564.4|110614.4|110564.4|1
1735266010000|2024-12-27 02:20:10|110611.7|110561.7|110613.4|110563.4|110619.9|110569.9|110611.7|110561.7|5
1735266020000|2024-12-27 02:20:20|110614.3|110564.3|110613.5|110563.5|110618.8|110568.8|110613.5|110563.5|4
1735266030000|2024-12-27 02:20:30|110613|110563|110614.7|110564.7|110617.4|110567.4|110613|110563|3
1735266040000|2024-12-27 02:20:40|110615.5|110565.5|110616.6|110566.6|110616.6|110566.6|110614.1|110564.1|5
1735266050000|2024-12-27 02:20:50|110613.7|110563.7|110614.5|110564.5|110614.5|110564.5|110613.7|110563.7|2
1735266060000|2024-12-27 02:21:00|110613.2|110563.2|110614.5|110564.5|110614.5|110564.5|110613.2|110563.2|2
1735266080000|2024-12-27 02:21:20|110613.5|110563.5|110611|110561|110613.5|110563.5|110610.5|110560.5|5
1735266090000|2024-12-27 02:21:30|110610.3|110560.3|110613.5|110563.5|110613.5|110563.5|110610.3|110560.3|4
1735266100000|2024-12-27 02:21:40|110618.7|110568.7|110617.5|110567.5|110623.7|110573.7|110615.7|110565.7|7
1735266110000|2024-12-27 02:21:50|110617.6|110567.6|110617|110567|110618.7|110568.7|110617|110567|4
1735266120000|2024-12-27 02:22:00|110616.8|110566.8|110613.6|110563.6|110617.1|110567.1|110613.5|110563.5|7
1735266130000|2024-12-27 02:22:10|110613.7|110563.7|110613.7|110563.7|110613.7|110563.7|110613.7|110563.7|1
1735266140000|2024-12-27 02:22:20|110614.1|110564.1|110614|110564|110615.7|110565.7|110614|110564|6
1735266150000|2024-12-27 02:22:30|110613.8|110563.8|110613.2|110563.2|110614.2|110564.2|110613.2|110563.2|5
1735266160000|2024-12-27 02:22:40|110614|110564|110613.9|110563.9|110614|110564|110613.9|110563.9|2
1735266170000|2024-12-27 02:22:50|110612.8|110562.8|110611.6|110561.6|110616.2|110566.2|110610.7|110560.7|7
1735266180000|2024-12-27 02:23:00|110611.5|110561.5|110609.3|110559.3|110613.8|110563.8|110609.2|110559.2|6
1735266190000|2024-12-27 02:23:10|110610.1|110560.1|110611.7|110561.7|110615.9|110565.9|110609.5|110559.5|7
1735266200000|2024-12-27 02:23:20|110610.7|110560.7|110618.5|110568.5|110618.5|110568.5|110610.1|110560.1|12
1735266210000|2024-12-27 02:23:30|110613.8|110563.8|110613.8|110563.8|110615.8|110565.8|110613.8|110563.8|3
1735266220000|2024-12-27 02:23:40|110613.9|110563.9|110618.5|110568.5|110618.5|110568.5|110613.8|110563.8|8
1735266230000|2024-12-27 02:23:50|110616.9|110566.9|110617.7|110567.7|110619.2|110569.2|110616.9|110566.9|4
1735266240000|2024-12-27 02:24:00|110615.8|110565.8|110615.8|110565.8|110615.8|110565.8|110615.8|110565.8|1
1735266250000|2024-12-27 02:24:10|110617.4|110567.4|110617.2|110567.2|110617.4|110567.4|110616|110566|3
1735266260000|2024-12-27 02:24:20|110615.2|110565.2|110612.1|110562.1|110615.2|110565.2|110612.1|110562.1|4
1735266270000|2024-12-27 02:24:30|110612.4|110562.4|110613.3|110563.3|110613.3|110563.3|110608.9|110558.9|6
1735266280000|2024-12-27 02:24:40|110613.6|110563.6|110610.8|110560.8|110613.6|110563.6|110610.3|110560.3|6
1735266290000|2024-12-27 02:24:50|110610.5|110560.5|110610.6|110560.6|110615.7|110565.7|110610.1|110560.1|7
1735266300000|2024-12-27 02:25:00|110615.9|110565.9|110612|110562|110616|110566|110608.8|110558.8|14
1735266310000|2024-12-27 02:25:10|110612.2|110562.2|110610.6|110560.6|110612.2|110562.2|110610.6|110560.6|2
1735266320000|2024-12-27 02:25:20|110611.3|110561.3|110612.8|110562.8|110612.8|110562.8|110609.7|110559.7|4
1735266330000|2024-12-27 02:25:30|110613.8|110563.8|110611.3|110561.3|110613.8|110563.8|110611.3|110561.3|2
1735266340000|2024-12-27 02:25:40|110610.4|110560.4|110610|110560|110610.4|110560.4|110610|110560|2
1735266350000|2024-12-27 02:25:50|110610.1|110560.1|110613.1|110563.1|110615.8|110565.8|110610.1|110560.1|4
1735266360000|2024-12-27 02:26:00|110612.9|110562.9|110612.9|110562.9|110612.9|110562.9|110612.9|110562.9|1
1735266370000|2024-12-27 02:26:10|110613.1|110563.1|110610.1|110560.1|110613.1|110563.1|110610.1|110560.1|3
1735266380000|2024-12-27 02:26:20|110610.2|110560.2|110608.4|110558.4|110613.4|110563.4|110608.4|110558.4|6
1735266390000|2024-12-27 02:26:30|110606.3|110556.3|110606.1|110556.1|110606.3|110556.3|110606.1|110556.1|2
1735266400000|2024-12-27 02:26:40|110610.6|110560.6|110608.3|110558.3|110614.7|110564.7|110608.3|110558.3|4
1735266410000|2024-12-27 02:26:50|110609.8|110559.8|110609.8|110559.8|110611.8|110561.8|110609.1|110559.1|4
1735266430000|2024-12-27 02:27:10|110612.8|110562.8|110612.8|110562.8|110612.8|110562.8|110612.8|110562.8|1
1735266450000|2024-12-27 02:27:30|110617.7|110547.2|110617.8|110567.8|110617.8|110567.8|110614.4|110547.2|4
1735266460000|2024-12-27 02:27:40|110618.9|110568.9|110621.4|110571.4|110621.4|110571.4|110617.4|110567.4|4
1735266470000|2024-12-27 02:27:50|110618.7|110568.7|110618.7|110568.7|110618.7|110568.7|110618.7|110568.7|1
1735266480000|2024-12-27 02:28:00|110621.2|110571.2|110621.2|110571.2|110621.2|110571.2|110621.2|110571.2|1
1735266490000|2024-12-27 02:28:10|110619.7|110569.7|110621.2|110571.2|110622.7|110572.7|110619.7|110569.7|3
1735266500000|2024-12-27 02:28:20|110619.7|110569.7|110620.7|110570.7|110622.7|110572.7|110617.6|110567.6|6
1735266510000|2024-12-27 02:28:30|110616.2|110566.2|110616.8|110566.8|110616.8|110566.8|110616.2|110566.2|3
1735266520000|2024-12-27 02:28:40|110621.9|110571.9|110623.4|110573.4|110624.9|110574.9|110621.9|110571.9|3
1735266530000|2024-12-27 02:28:50|110621.9|110571.9|110621.9|110571.9|110621.9|110571.9|110621.9|110571.9|1
1735266540000|2024-12-27 02:29:00|110621.5|110571.5|110631.2|110581.2|110631.2|110581.2|110618.6|110568.6|7
1735266550000|2024-12-27 02:29:10|110630.2|110580.2|110630.2|110580.2|110630.2|110580.2|110630.2|110580.2|1
1735266570000|2024-12-27 02:29:30|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|1
1735266580000|2024-12-27 02:29:40|110633.9|110583.9|110633.9|110583.9|110633.9|110583.9|110633.9|110583.9|1
1735266590000|2024-12-27 02:29:50|110631.4|110581.4|110634.4|110584.4|110634.4|110584.4|110631.4|110581.4|2
1735266600000|2024-12-27 02:30:00|110636.1|110586.1|110632.6|110582.6|110636.1|110586.1|110632.6|110582.6|2
1735266610000|2024-12-27 02:30:10|110634.9|110584.9|110632.6|110582.6|110636.9|110586.9|110632.6|110582.6|9
1735266620000|2024-12-27 02:30:20|110630.4|110580.4|110634.9|110584.9|110634.9|110584.9|110630.3|110580.3|3
1735266630000|2024-12-27 02:30:30|110634.6|110584.6|110634.2|110584.2|110634.6|110584.6|110634.2|110584.2|3
1735266650000|2024-12-27 02:30:50|110634.4|110584.4|110634.3|110584.3|110634.4|110584.4|110634.3|110584.3|2
1735266660000|2024-12-27 02:31:00|110636.5|110586.5|110625.8|110575.8|110636.5|110586.5|110625.8|110575.8|8
1735266670000|2024-12-27 02:31:10|110625.3|110575.3|110625.3|110575.3|110625.3|110575.3|110625.3|110575.3|1
1735266680000|2024-12-27 02:31:20|110625.4|110575.4|110625.3|110575.3|110625.4|110575.4|110625.3|110575.3|2
1735266690000|2024-12-27 02:31:30|110632.8|110582.8|110634.1|110584.1|110634.1|110584.1|110632.8|110582.8|3
1735266700000|2024-12-27 02:31:40|110634|110584|110634|110584|110634|110584|110634|110584|1
1735266710000|2024-12-27 02:31:50|110634.3|110584.3|110641.5|110591.5|110641.5|110591.5|110627.9|110577.9|8
1735266720000|2024-12-27 02:32:00|110641.7|110591.7|110642|110592|110642.1|110592.1|110633.4|110583.4|5
1735266730000|2024-12-27 02:32:10|110642.1|110592.1|110633.3|110583.3|110642.1|110592.1|110633.3|110583.3|5
1735266740000|2024-12-27 02:32:20|110633.4|110583.4|110634.5|110584.5|110634.9|110584.9|110633.3|110583.3|6
1735266750000|2024-12-27 02:32:30|110634.2|110584.2|110640|110590|110640|110590|110634.2|110584.2|2
1735266760000|2024-12-27 02:32:40|110637.1|110587.1|110642|110592|110642|110592|110636.4|110586.4|6
1735266770000|2024-12-27 02:32:50|110641.1|110591.1|110642|110592|110642|110592|110641.1|110591.1|2
1735266780000|2024-12-27 02:33:00|110643|110593|110644.8|110594.8|110645.3|110595.3|110639.5|110589.5|8
1735266790000|2024-12-27 02:33:10|110644|110594|110641.4|110591.4|110644|110594|110640.7|110590.7|4
1735266800000|2024-12-27 02:33:20|110637.6|110587.6|110636.8|110586.8|110637.7|110587.7|110636.8|110586.8|4
1735266810000|2024-12-27 02:33:30|110635.9|110585.9|110637.7|110587.7|110638.4|110588.4|110635.9|110585.9|5
1735266820000|2024-12-27 02:33:40|110637.4|110587.4|110641.7|110591.7|110643.5|110593.5|110636.6|110586.6|15
1735266830000|2024-12-27 02:33:50|110640.6|110590.6|110642.9|110592.9|110644.4|110594.4|110640.6|110590.6|8
1735266840000|2024-12-27 02:34:00|110643.1|110593.1|110642.8|110592.8|110643.1|110593.1|110642.8|110592.8|4
1735266850000|2024-12-27 02:34:10|110642.9|110592.9|110640.1|110590.1|110642.9|110592.9|110640.1|110590.1|3
1735266860000|2024-12-27 02:34:20|110640|110590|110644.4|110594.4|110645.9|110595.9|110639.8|110589.8|5
1735266870000|2024-12-27 02:34:30|110645.4|110595.4|110650.3|110600.3|110650.3|110600.3|110645.4|110595.4|6
1735266880000|2024-12-27 02:34:40|110650.4|110600.4|110645.9|110595.9|110650.4|110600.4|110645.2|110595.2|10
1735266890000|2024-12-27 02:34:50|110643.9|110593.9|110642.7|110592.7|110643.9|110593.9|110642.7|110592.7|2
1735266900000|2024-12-27 02:35:00|110641.3|110591.3|110642.2|110592.2|110642.8|110592.8|110640.5|110590.5|5
1735266910000|2024-12-27 02:35:10|110642.4|110592.4|110644.1|110594.1|110644.3|110594.3|110641|110591|7
1735266920000|2024-12-27 02:35:20|110642.6|110592.6|110649.9|110599.9|110654.7|110604.7|110638.6|110588.6|9
1735266930000|2024-12-27 02:35:30|110651.1|110601.1|110663.7|110613.7|110667.3|110617.3|110647.2|110597.2|15
1735266940000|2024-12-27 02:35:40|110663.3|110613.3|110663.3|110613.3|110663.3|110613.3|110663.3|110613.3|1
1735266950000|2024-12-27 02:35:50|110663.1|110613.1|110659.9|110609.9|110664.8|110614.8|110656.7|110606.7|7
1735266960000|2024-12-27 02:36:00|110658.4|110608.4|110659.5|110609.5|110661.4|110611.4|110652.1|110602.1|7
1735266970000|2024-12-27 02:36:10|110656|110606|110658.6|110608.6|110658.6|110608.6|110655.1|110605.1|5
1735266980000|2024-12-27 02:36:20|110658.7|110608.7|110659.5|110609.5|110660.2|110610.2|110658.7|110608.7|3
1735266990000|2024-12-27 02:36:30|110660.6|110610.6|110660|110610|110660.6|110610.6|110654.7|110604.7|5
1735267000000|2024-12-27 02:36:40|110660.1|110610.1|110659.8|110609.8|110660.1|110610.1|110657.3|110607.3|6
1735267010000|2024-12-27 02:36:50|110659.3|110609.3|110657.2|110607.2|110659.3|110609.3|110657.2|110607.2|4
1735267020000|2024-12-27 02:37:00|110658.1|110608.1|110657.3|110607.3|110659.9|110609.9|110657.3|110607.3|3
1735267030000|2024-12-27 02:37:10|110656.8|110606.8|110655|110605|110656.8|110606.8|110654.2|110604.2|4
1735267040000|2024-12-27 02:37:20|110654|110604|110654|110604|110654|110604|110654|110604|1
1735267050000|2024-12-27 02:37:30|110655.3|110605.3|110654.9|110604.9|110658.3|110608.3|110654.1|110604.1|4
1735267060000|2024-12-27 02:37:40|110656.9|110606.9|110653.6|110603.6|110657|110607|110653.2|110603.2|6
1735267070000|2024-12-27 02:37:50|110649.3|110599.3|110649.2|110599.2|110649.3|110599.3|110649.2|110599.2|2
1735267080000|2024-12-27 02:38:00|110649.1|110599.1|110658.3|110608.3|110658.3|110608.3|110649.1|110599.1|4
1735267090000|2024-12-27 02:38:10|110659|110609|110660.5|110610.5|110662.3|110612.3|110659|110609|4
1735267110000|2024-12-27 02:38:30|110663|110613|110659.9|110609.9|110663|110613|110659.9|110609.9|2
1735267120000|2024-12-27 02:38:40|110666|110616|110663|110613|110666|110616|110663|110613|2
1735267130000|2024-12-27 02:38:50|110661.5|110611.5|110661.5|110611.5|110661.5|110611.5|110661.5|110611.5|1
1735267140000|2024-12-27 02:39:00|110659.2|110609.2|110656.8|110606.8|110659.2|110609.2|110656.4|110606.4|5
1735267160000|2024-12-27 02:39:20|110657.6|110607.6|110657.5|110607.5|110658.4|110608.4|110657.5|110607.5|4
1735267170000|2024-12-27 02:39:30|110656.7|110606.7|110656.7|110606.7|110656.7|110606.7|110656.7|110606.7|1
1735267180000|2024-12-27 02:39:40|110656.3|110606.3|110656.7|110606.7|110656.7|110606.7|110656.3|110606.3|2
1735267190000|2024-12-27 02:39:50|110657.5|110607.5|110657.5|110607.5|110657.5|110607.5|110657.5|110607.5|1
1735267200000|2024-12-27 02:40:00|110657.7|110607.7|110657.7|110607.7|110657.7|110607.7|110657.7|110607.7|1
1735267210000|2024-12-27 02:40:10|110659.2|110609.2|110660.3|110610.3|110660.8|110610.8|110658.8|110608.8|7
1735267220000|2024-12-27 02:40:20|110658.9|110608.9|110658.8|110608.8|110658.9|110608.9|110658.8|110608.8|2
1735267230000|2024-12-27 02:40:30|110655.8|110605.8|110654.7|110604.7|110660.7|110605.8|110649.5|110590|6
1735267240000|2024-12-27 02:40:40|110655.4|110605.4|110657.1|110607.1|110665.1|110607.1|110654|110585.4|7
1735267250000|2024-12-27 02:40:50|110656.1|110606.1|110659.3|110609.3|110662.4|110612.4|110656.1|110606.1|6
1735267260000|2024-12-27 02:41:00|110658.6|110608.6|110656.4|110606.4|110661.6|110611.6|110653.3|110603.3|13
1735267270000|2024-12-27 02:41:10|110655.5|110605.5|110655.5|110605.5|110655.5|110605.5|110655.5|110605.5|1
1735267280000|2024-12-27 02:41:20|110656.4|110606.4|110658.2|110608.2|110663.2|110613.2|110656.4|110606.4|7
1735267290000|2024-12-27 02:41:30|110656|110606|110655.4|110605.4|110656|110606|110652.1|110602.1|8
1735267300000|2024-12-27 02:41:40|110656.1|110606.1|110656.1|110606.1|110656.1|110606.1|110656.1|110606.1|1
1735267320000|2024-12-27 02:42:00|110658.4|110608.4|110660.5|110610.5|110674.4|110610.5|110657.6|110604.1|4
1735267330000|2024-12-27 02:42:10|110658.2|110608.2|110658.2|110608.2|110658.2|110608.2|110658.2|110608.2|1
1735267340000|2024-12-27 02:42:20|110656.9|110606.9|110656.9|110606.9|110656.9|110606.9|110656.9|110606.9|1
1735267350000|2024-12-27 02:42:30|110657.1|110607.1|110657.7|110607.7|110657.7|110607.7|110653.7|110603.7|3
1735267380000|2024-12-27 02:43:00|110677.3|110592.2|110676.8|110592.2|110677.3|110592.2|110676.8|110592.2|2
1735267390000|2024-12-27 02:43:10|110678.2|110592.4|110653.6|110603.6|110678.2|110613|110652.2|110592.4|7
1735267400000|2024-12-27 02:43:20|110656|110606|110658|110608|110658|110608|110656|110606|3
1735267430000|2024-12-27 02:43:50|110666|110616|110662.6|110612.6|110667.8|110617.8|110662.6|110612.6|5
1735267440000|2024-12-27 02:44:00|110657.5|110607.5|110661.4|110611.4|110661.4|110611.4|110657.5|110607.5|4
1735267450000|2024-12-27 02:44:10|110661.5|110611.5|110662.4|110612.4|110662.4|110612.4|110657.4|110607.4|5
1735267480000|2024-12-27 02:44:40|110660.3|110610.3|110658.1|110608.1|110660.3|110610.3|110658.1|110608.1|2
1735267490000|2024-12-27 02:44:50|110658.4|110608.4|110661.6|110611.6|110672.7|110615.1|110656.4|110602.6|8
1735267500000|2024-12-27 02:45:00|110664.6|110614.6|110663.6|110613.6|110664.6|110614.6|110663.6|110613.6|2
1735267520000|2024-12-27 02:45:20|110666|110616|110661.5|110611.5|110666|110616|110661.5|110611.5|2
1735267530000|2024-12-27 02:45:30|110663|110613|110662.7|110612.7|110663|110613|110661.7|110611.7|5
1735267550000|2024-12-27 02:45:50|110661.8|110611.8|110662.7|110612.7|110662.7|110612.7|110661.8|110611.8|2
1735267560000|2024-12-27 02:46:00|110659.2|110609.2|110658.3|110608.3|110674.1|110612.5|110654.9|110602|16
1735267580000|2024-12-27 02:46:20|110659.8|110609.8|110657.7|110607.7|110659.8|110609.8|110657.7|110607.7|2
1735267590000|2024-12-27 02:46:30|110658.5|110608.5|110662.4|110612.4|110662.4|110612.4|110658.4|110608.4|4
1735267610000|2024-12-27 02:46:50|110661.9|110611.9|110661.9|110611.9|110661.9|110611.9|110661.9|110611.9|1
1735267620000|2024-12-27 02:47:00|110659.3|110609.3|110659.5|110609.5|110666.5|110616.5|110658.8|110608.8|9
1735267630000|2024-12-27 02:47:10|110661|110611|110661|110611|110661|110611|110661|110611|1
1735267650000|2024-12-27 02:47:30|110661.5|110611.5|110665.9|110615.9|110666.4|110616.4|110661.5|110611.5|6
1735267670000|2024-12-27 02:47:50|110660.5|110610.5|110662.5|110612.5|110662.5|110612.5|110660.5|110610.5|3
1735267680000|2024-12-27 02:48:00|110662|110612|110662|110612|110662|110612|110662|110612|1
1735267690000|2024-12-27 02:48:10|110670.6|110620.6|110658.7|110608.7|110671.7|110621.7|110657.9|110607.9|11
1735267700000|2024-12-27 02:48:20|110654.7|110604.7|110659.7|110609.7|110659.7|110609.7|110654.7|110604.7|4
1735267710000|2024-12-27 02:48:30|110658.2|110608.2|110658.7|110608.7|110658.7|110608.7|110658.2|110608.2|2
1735267720000|2024-12-27 02:48:40|110656.1|110606.1|110659.3|110609.3|110659.8|110609.8|110654.8|110604.8|9
1735267730000|2024-12-27 02:48:50|110654.9|110604.9|110659.7|110609.7|110659.7|110609.7|110654.9|110604.9|4
1735267740000|2024-12-27 02:49:00|110654.3|110604.3|110661.3|110611.3|110661.3|110611.3|110654.3|110604.3|6
1735267750000|2024-12-27 02:49:10|110660.8|110610.8|110659|110609|110660.8|110610.8|110659|110609|2
1735267760000|2024-12-27 02:49:20|110659.5|110609.5|110659.5|110609.5|110659.5|110609.5|110659.5|110609.5|1
1735267770000|2024-12-27 02:49:30|110656.7|110606.7|110659.7|110609.7|110660.4|110610.4|110656.7|110606.7|4
1735267780000|2024-12-27 02:49:40|110663.3|110613.3|110662.7|110612.7|110663.3|110613.3|110659.9|110609.9|4
1735267790000|2024-12-27 02:49:50|110658.3|110608.3|110662|110612|110662|110612|110658.3|110608.3|2
1735267800000|2024-12-27 02:50:00|110659.3|110609.3|110657.1|110607.1|110659.3|110609.3|110653.6|110603.6|6
1735267820000|2024-12-27 02:50:20|110658.6|110608.6|110661.2|110611.2|110661.2|110611.2|110658.6|110608.6|2
1735267830000|2024-12-27 02:50:30|110656.7|110606.7|110665.3|110615.3|110665.8|110615.8|110656.7|110606.7|7
1735267850000|2024-12-27 02:50:50|110662.5|110612.5|110662.5|110612.5|110662.5|110612.5|110662.5|110612.5|1
1735267860000|2024-12-27 02:51:00|110661|110611|110660.5|110610.5|110668|110618|110660.5|110610.5|6
1735267870000|2024-12-27 02:51:10|110656.9|110606.9|110656.9|110606.9|110656.9|110606.9|110656.9|110606.9|1
1735267880000|2024-12-27 02:51:20|110660.2|110610.2|110660.2|110610.2|110660.2|110610.2|110660.2|110610.2|1
1735267890000|2024-12-27 02:51:30|110660.9|110610.9|110660.3|110610.3|110660.9|110610.9|110660.3|110610.3|2
1735267900000|2024-12-27 02:51:40|110657|110607|110657|110607|110657|110607|110657|110607|1
1735267920000|2024-12-27 02:52:00|110652.5|110602.5|110657.3|110607.3|110657.3|110607.3|110652.5|110602.5|2
1735267930000|2024-12-27 02:52:10|110660.5|110610.5|110661.5|110611.5|110662|110612|110660.5|110610.5|3
1735267940000|2024-12-27 02:52:20|110660|110610|110660.7|110610.7|110660.7|110610.7|110660|110610|2
1735267950000|2024-12-27 02:52:30|110668.5|110618.5|110668.5|110618.5|110668.5|110618.5|110668.5|110618.5|1
1735267960000|2024-12-27 02:52:40|110656.9|110606.9|110657.8|110607.8|110660.5|110610.5|110654.5|110604.5|6
1735267970000|2024-12-27 02:52:50|110657.3|110607.3|110660.1|110610.1|110660.1|110610.1|110657.3|110607.3|2
1735267980000|2024-12-27 02:53:00|110655.9|110605.9|110655.1|110605.1|110657|110607|110651.4|110601.4|8
1735267990000|2024-12-27 02:53:10|110652.3|110602.3|110654.7|110604.7|110655.1|110605.1|110649.1|110599.1|6
1735268010000|2024-12-27 02:53:30|110654.4|110604.4|110644.8|110594.8|110654.4|110604.4|110636.6|110586.6|12
1735268020000|2024-12-27 02:53:40|110643.4|110593.4|110643|110593|110644.8|110594.8|110643|110593|3
1735268030000|2024-12-27 02:53:50|110643.1|110593.1|110641.8|110591.8|110645.6|110595.6|110641.8|110591.8|5
1735268040000|2024-12-27 02:54:00|110640.3|110590.3|110648.7|110598.7|110648.7|110598.7|110640.3|110590.3|5
1735268050000|2024-12-27 02:54:10|110653.4|110603.4|110651.9|110601.9|110653.5|110603.5|110646.8|110596.8|4
1735268060000|2024-12-27 02:54:20|110652.9|110602.9|110651.4|110601.4|110658.1|110608.1|110651.4|110601.4|5
1735268070000|2024-12-27 02:54:30|110652.5|110602.5|110652.5|110602.5|110652.5|110602.5|110652.5|110602.5|1
1735268090000|2024-12-27 02:54:50|110651.4|110601.4|110651|110601|110654|110604|110651|110601|5
1735268100000|2024-12-27 02:55:00|110657|110607|110651.7|110601.7|110657|110607|110647.9|110597.9|9
1735268110000|2024-12-27 02:55:10|110649.8|110599.8|110650.7|110600.7|110653.2|110603.2|110640.3|110590.3|21
1735268120000|2024-12-27 02:55:20|110650.9|110600.9|110648.5|110598.5|110650.9|110600.9|110648.5|110598.5|3
1735268130000|2024-12-27 02:55:30|110649.3|110599.3|110649.3|110599.3|110649.3|110599.3|110649.3|110599.3|1
1735268140000|2024-12-27 02:55:40|110647|110597|110653.7|110603.7|110653.7|110603.7|110647|110597|6
1735268150000|2024-12-27 02:55:50|110653.8|110603.8|110653.7|110603.7|110653.8|110603.8|110651.9|110601.9|3
1735268160000|2024-12-27 02:56:00|110653.9|110603.9|110653.7|110603.7|110653.9|110603.9|110653.7|110603.7|2
1735268170000|2024-12-27 02:56:10|110655.1|110605.1|110655.1|110605.1|110655.1|110605.1|110655.1|110605.1|1
1735268180000|2024-12-27 02:56:20|110655|110605|110655|110605|110655|110605|110655|110605|1
1735268190000|2024-12-27 02:56:30|110655.2|110605.2|110653.4|110603.4|110655.2|110605.2|110653.4|110603.4|2
1735268200000|2024-12-27 02:56:40|110653.3|110603.3|110653.2|110603.2|110653.3|110603.3|110653.2|110603.2|2
1735268220000|2024-12-27 02:57:00|110652.6|110602.6|110656.6|110606.6|110656.6|110606.6|110652.6|110602.6|2
1735268230000|2024-12-27 02:57:10|110655.8|110605.8|110656.4|110606.4|110656.4|110606.4|110655.8|110605.8|2
1735268240000|2024-12-27 02:57:20|110656.5|110606.5|110659.3|110609.3|110659.3|110609.3|110656.5|110606.5|6
1735268250000|2024-12-27 02:57:30|110659.4|110609.4|110660.6|110610.6|110660.7|110610.7|110658.3|110608.3|5
1735268260000|2024-12-27 02:57:40|110660.4|110610.4|110661.7|110611.7|110668.7|110618.7|110660.4|110610.4|13
1735268270000|2024-12-27 02:57:50|110663.6|110613.6|110662.9|110612.9|110663.6|110613.6|110662.1|110612.1|3
1735268280000|2024-12-27 02:58:00|110664|110614|110667.4|110617.4|110667.4|110617.4|110662.2|110612.2|4
1735268290000|2024-12-27 02:58:10|110667.5|110617.5|110667|110617|110667.5|110617.5|110665.2|110615.2|3
1735268300000|2024-12-27 02:58:20|110661.3|110611.3|110661.3|110611.3|110661.3|110611.3|110661.3|110611.3|1
1735268310000|2024-12-27 02:58:30|110663.2|110613.2|110663.3|110613.3|110663.3|110613.3|110663.2|110613.2|2
1735268320000|2024-12-27 02:58:40|110663.5|110613.5|110663.3|110613.3|110663.5|110613.5|110662.2|110612.2|3
1735268340000|2024-12-27 02:59:00|110665.5|110615.5|110662.6|110612.6|110665.7|110615.7|110662.2|110612.2|4
1735268350000|2024-12-27 02:59:10|110662.8|110612.8|110664.1|110614.1|110664.1|110614.1|110662.6|110612.6|3
1735268360000|2024-12-27 02:59:20|110661.6|110611.6|110663.7|110613.7|110663.7|110613.7|110661.6|110611.6|2
1735268370000|2024-12-27 02:59:30|110663.6|110613.6|110664.1|110614.1|110664.1|110614.1|110663.6|110613.6|2
1735268380000|2024-12-27 02:59:40|110664.2|110614.2|110662.4|110612.4|110668.1|110618.1|110662.4|110612.4|7
1735268390000|2024-12-27 02:59:50|110665.9|110615.9|110666.3|110616.3|110666.3|110616.3|110664.9|110614.9|3
1735268400000|2024-12-27 03:00:00|110665.4|110615.4|110664.9|110614.9|110666.8|110616.8|110664.9|110614.9|5
1735268410000|2024-12-27 03:00:10|110665.3|110615.3|110665.3|110615.3|110665.3|110615.3|110665.3|110615.3|1
1735268420000|2024-12-27 03:00:20|110664.9|110614.9|110669.1|110619.1|110669.1|110619.1|110664.1|110614.1|7
1735268430000|2024-12-27 03:00:30|110669|110619|110666|110616|110669.3|110619.3|110665.5|110615.5|8
1735268440000|2024-12-27 03:00:40|110670.7|110620.7|110667.5|110617.5|110670.7|110620.7|110667.3|110617.3|4
1735268450000|2024-12-27 03:00:50|110667.4|110617.4|110667.4|110617.4|110667.4|110617.4|110667.4|110617.4|1
1735268460000|2024-12-27 03:01:00|110666.9|110616.9|110664.8|110614.8|110666.9|110616.9|110664.8|110614.8|4
1735268470000|2024-12-27 03:01:10|110661.8|110611.8|110663.9|110613.9|110663.9|110613.9|110661.3|110611.3|4
1735268480000|2024-12-27 03:01:20|110663|110613|110662|110612|110663|110613|110662|110612|2
1735268500000|2024-12-27 03:01:40|110665.8|110615.8|110665|110615|110665.8|110615.8|110665|110615|2
1735268510000|2024-12-27 03:01:50|110665.1|110615.1|110665.2|110615.2|110665.2|110615.2|110665.1|110615.1|2
1735268520000|2024-12-27 03:02:00|110665.3|110615.3|110663.5|110613.5|110665.3|110615.3|110663.4|110613.4|3
1735268530000|2024-12-27 03:02:10|110658.7|110608.7|110661.8|110611.8|110663.5|110613.5|110658.7|110608.7|3
1735268540000|2024-12-27 03:02:20|110661.9|110611.9|110663.4|110613.4|110663.4|110613.4|110661.7|110611.7|3
1735268560000|2024-12-27 03:02:40|110662.4|110612.4|110666.3|110616.3|110666.3|110616.3|110662.4|110612.4|2
1735268570000|2024-12-27 03:02:50|110665.6|110615.6|110665.6|110615.6|110665.6|110615.6|110665.6|110615.6|1
1735268580000|2024-12-27 03:03:00|110666.1|110616.1|110664.5|110614.5|110666.2|110616.2|110664.5|110614.5|3
1735268590000|2024-12-27 03:03:10|110664.4|110614.4|110664.1|110614.1|110664.4|110614.4|110664.1|110614.1|3
1735268600000|2024-12-27 03:03:20|110664.3|110614.3|110666.2|110616.2|110670.7|110620.7|110662.9|110612.9|15
1735268620000|2024-12-27 03:03:40|110667.5|110617.5|110667.5|110617.5|110667.5|110617.5|110667.5|110617.5|1
1735268630000|2024-12-27 03:03:50|110665.1|110615.1|110662.9|110612.9|110665.1|110615.1|110662.9|110612.9|2
1735268640000|2024-12-27 03:04:00|110665.8|110615.8|110665.9|110615.9|110666.2|110616.2|110665.8|110615.8|3
1735268650000|2024-12-27 03:04:10|110665.6|110615.6|110664|110614|110665.6|110615.6|110664|110614|2
1735268660000|2024-12-27 03:04:20|110662.8|110612.8|110665.3|110615.3|110667.6|110617.6|110658.7|110608.7|9
1735268670000|2024-12-27 03:04:30|110662.3|110612.3|110661.2|110611.2|110662.6|110612.6|110661.2|110611.2|4
1735268690000|2024-12-27 03:04:50|110661.4|110611.4|110664.3|110614.3|110671.9|110621.9|110661.4|110611.4|6
1735268700000|2024-12-27 03:05:00|110663|110613|110659.8|110609.8|110663|110613|110659.8|110609.8|2
1735268730000|2024-12-27 03:05:30|110658.5|110608.5|110658.5|110608.5|110658.5|110608.5|110658.5|110608.5|1
1735268740000|2024-12-27 03:05:40|110664.2|110614.2|110668.4|110618.4|110670|110620|110664.2|110614.2|8
1735268750000|2024-12-27 03:05:50|110664.6|110614.6|110665|110615|110666.4|110616.4|110664.6|110614.6|3
1735268760000|2024-12-27 03:06:00|110668.5|110618.5|110665.5|110615.5|110668.5|110618.5|110665.5|110615.5|2
1735268780000|2024-12-27 03:06:20|110664.3|110614.3|110660.9|110610.9|110668.3|110618.3|110660.9|110610.9|5
1735268790000|2024-12-27 03:06:30|110657.4|110607.4|110656.9|110606.9|110658.5|110608.5|110656.9|110606.9|3
1735268820000|2024-12-27 03:07:00|110655.6|110605.6|110655.6|110605.6|110655.6|110605.6|110655.6|110605.6|1
1735268830000|2024-12-27 03:07:10|110660.6|110610.6|110662.5|110612.5|110662.5|110612.5|110660.6|110610.6|5
1735268840000|2024-12-27 03:07:20|110661.1|110611.1|110661.1|110611.1|110661.1|110611.1|110661.1|110611.1|1
1735268850000|2024-12-27 03:07:30|110662|110612|110662|110612|110662|110612|110661.1|110611.1|3
1735268860000|2024-12-27 03:07:40|110661.1|110611.1|110662.1|110612.1|110664.8|110614.8|110661.1|110611.1|4
1735268870000|2024-12-27 03:07:50|110662.2|110612.2|110661.6|110611.6|110662.2|110612.2|110661.6|110611.6|2
1735268880000|2024-12-27 03:08:00|110661.4|110611.4|110658.6|110608.6|110661.4|110611.4|110658.6|110608.6|2
1735268900000|2024-12-27 03:08:20|110660|110610|110658.6|110608.6|110660|110610|110658.6|110608.6|2
1735268920000|2024-12-27 03:08:40|110657.6|110607.6|110663.7|110613.7|110663.7|110613.7|110657.6|110607.6|4
1735268930000|2024-12-27 03:08:50|110664.2|110614.2|110664.2|110614.2|110664.2|110614.2|110664.2|110614.2|1
1735268940000|2024-12-27 03:09:00|110664|110614|110659.8|110609.8|110667.2|110617.2|110647.4|110597.4|11
1735268950000|2024-12-27 03:09:10|110660.7|110610.7|110659|110609|110660.7|110610.7|110659|110609|3
1735268960000|2024-12-27 03:09:20|110662.5|110612.5|110659.8|110609.8|110663.9|110613.9|110659.8|110609.8|5
1735268970000|2024-12-27 03:09:30|110657.9|110607.9|110657.6|110607.6|110658.9|110608.9|110654.7|110604.7|7
1735268980000|2024-12-27 03:09:40|110657.8|110607.8|110658.8|110608.8|110659.9|110609.9|110657.8|110607.8|6
1735268990000|2024-12-27 03:09:50|110658.9|110608.9|110658.6|110608.6|110658.9|110608.9|110658.6|110608.6|3
1735269000000|2024-12-27 03:10:00|110658.1|110608.1|110658.3|110608.3|110660.1|110610.1|110657.8|110607.8|8
1735269010000|2024-12-27 03:10:10|110659.9|110609.9|110659.9|110609.9|110659.9|110609.9|110659.9|110609.9|1
1735269020000|2024-12-27 03:10:20|110659.8|110609.8|110659.8|110609.8|110659.8|110609.8|110659.8|110609.8|1
1735269030000|2024-12-27 03:10:30|110662.1|110612.1|110662.3|110612.3|110662.3|110612.3|110662.1|110612.1|2
1735269040000|2024-12-27 03:10:40|110660.6|110610.6|110659.8|110609.8|110663.6|110613.6|110658.2|110608.2|6
1735269050000|2024-12-27 03:10:50|110660|110610|110663.5|110613.5|110663.5|110613.5|110660|110610|3
1735269060000|2024-12-27 03:11:00|110663.6|110613.6|110662.2|110612.2|110663.6|110613.6|110662.2|110612.2|4
1735269080000|2024-12-27 03:11:20|110663.3|110613.3|110659.7|110609.7|110664.7|110614.7|110659.7|110609.7|9
1735269090000|2024-12-27 03:11:30|110658.7|110608.7|110659.2|110609.2|110659.2|110609.2|110658.7|110608.7|2
1735269100000|2024-12-27 03:11:40|110656.1|110606.1|110659.5|110609.5|110659.5|110609.5|110656.1|110606.1|3
1735269110000|2024-12-27 03:11:50|110658.8|110608.8|110659.5|110609.5|110659.5|110609.5|110658.8|110608.8|2
1735269130000|2024-12-27 03:12:10|110662.3|110612.3|110662.3|110612.3|110662.3|110612.3|110662.3|110612.3|1
1735269150000|2024-12-27 03:12:30|110660.5|110610.5|110661.6|110611.6|110662|110612|110660.5|110610.5|3
1735269160000|2024-12-27 03:12:40|110662.8|110612.8|110662.8|110612.8|110662.8|110612.8|110662.8|110612.8|1
1735269170000|2024-12-27 03:12:50|110662|110612|110662|110612|110662|110612|110662|110612|1
1735269180000|2024-12-27 03:13:00|110662.8|110612.8|110663.3|110613.3|110663.3|110613.3|110662.8|110612.8|2
1735269190000|2024-12-27 03:13:10|110664|110614|110662.5|110612.5|110664|110614|110661|110611|3
1735269200000|2024-12-27 03:13:20|110665.5|110615.5|110664|110614|110665.5|110615.5|110662.5|110612.5|3
1735269210000|2024-12-27 03:13:30|110662.6|110612.6|110662.4|110612.4|110662.6|110612.6|110657.8|110607.8|3
1735269220000|2024-12-27 03:13:40|110658.8|110608.8|110662.9|110612.9|110662.9|110612.9|110657.7|110607.7|9
1735269230000|2024-12-27 03:13:50|110659.6|110609.6|110663.5|110613.5|110663.5|110613.5|110658|110608|8
1735269240000|2024-12-27 03:14:00|110665.2|110615.2|110661.5|110611.5|110665.3|110615.3|110660|110610|5
1735269250000|2024-12-27 03:14:10|110659.2|110609.2|110659.2|110609.2|110659.2|110609.2|110659.2|110609.2|1
1735269260000|2024-12-27 03:14:20|110659.4|110609.4|110659.8|110609.8|110664.3|110614.3|110659.3|110609.3|6
1735269270000|2024-12-27 03:14:30|110658.8|110608.8|110660.8|110610.8|110660.8|110610.8|110658.8|110608.8|3
1735269280000|2024-12-27 03:14:40|110661.2|110611.2|110664.5|110614.5|110664.5|110614.5|110660.8|110610.8|7
1735269290000|2024-12-27 03:14:50|110663.7|110613.7|110661.3|110611.3|110663.7|110613.7|110661.3|110611.3|5
1735269300000|2024-12-27 03:15:00|110661.1|110611.1|110658.9|110608.9|110661.3|110611.3|110658.9|110608.9|4
1735269310000|2024-12-27 03:15:10|110659.6|110609.6|110658.3|110608.3|110659.6|110609.6|110658|110608|4
1735269320000|2024-12-27 03:15:20|110659.8|110609.8|110658|110608|110659.8|110609.8|110658|110608|4
1735269330000|2024-12-27 03:15:30|110658.4|110608.4|110658.8|110608.8|110658.8|110608.8|110658.4|110608.4|2
1735269340000|2024-12-27 03:15:40|110658.4|110608.4|110658.4|110608.4|110658.4|110608.4|110658.4|110608.4|1
1735269350000|2024-12-27 03:15:50|110659.4|110609.4|110661.3|110611.3|110661.3|110611.3|110659.4|110609.4|5
1735269360000|2024-12-27 03:16:00|110661.8|110611.8|110662|110612|110662.5|110612.5|110661.8|110611.8|5
1735269370000|2024-12-27 03:16:10|110662.2|110612.2|110662.2|110612.2|110662.2|110612.2|110662.2|110612.2|1
1735269380000|2024-12-27 03:16:20|110662.1|110612.1|110660.4|110610.4|110662.2|110612.2|110660.4|110610.4|3
1735269390000|2024-12-27 03:16:30|110663.5|110613.5|110665|110615|110665|110615|110663.5|110613.5|2
1735269400000|2024-12-27 03:16:40|110666.5|110616.5|110666.5|110616.5|110666.5|110616.5|110666.5|110616.5|1
1735269410000|2024-12-27 03:16:50|110666.8|110616.8|110666.7|110616.7|110666.8|110616.8|110666.6|110616.6|4
1735269420000|2024-12-27 03:17:00|110666.6|110616.6|110670.4|110620.4|110670.4|110620.4|110666.5|110616.5|7
1735269430000|2024-12-27 03:17:10|110669.7|110619.7|110671.1|110621.1|110671.9|110621.9|110669.6|110619.6|6
1735269440000|2024-12-27 03:17:20|110670.4|110620.4|110669.9|110619.9|110672|110622|110668.8|110618.8|6
1735269450000|2024-12-27 03:17:30|110679.7|110609.3|110669.4|110619.4|110679.7|110619.9|110669.4|110609.3|3
1735269460000|2024-12-27 03:17:40|110669.6|110619.6|110669.2|110619.2|110669.6|110619.6|110669.2|110619.2|2
1735269470000|2024-12-27 03:17:50|110668.7|110618.7|110669.3|110619.3|110679.2|110619.3|110668.7|110609|3
1735269480000|2024-12-27 03:18:00|110669|110619|110669|110619|110669|110619|110669|110619|1
1735269500000|2024-12-27 03:18:20|110669.6|110619.6|110669.6|110619.6|110669.8|110619.8|110669.4|110619.4|5
1735269510000|2024-12-27 03:18:30|110669.5|110619.5|110668.8|110618.8|110669.5|110619.5|110668.7|110618.7|3
1735269520000|2024-12-27 03:18:40|110669.9|110619.9|110667.4|110617.4|110670|110620|110667.3|110617.3|5
1735269530000|2024-12-27 03:18:50|110667.7|110617.7|110667.4|110617.4|110667.7|110617.7|110667.2|110617.2|3
1735269540000|2024-12-27 03:19:00|110670|110620|110667.5|110617.5|110670|110620|110667.5|110617.5|3
1735269550000|2024-12-27 03:19:10|110668.6|110618.6|110668.6|110618.6|110668.6|110618.6|110668.6|110618.6|1
1735269560000|2024-12-27 03:19:20|110668.8|110618.8|110668.8|110618.8|110670.3|110620.3|110668.8|110618.8|4
1735269570000|2024-12-27 03:19:30|110669.1|110619.1|110669.1|110619.1|110669.1|110619.1|110669.1|110619.1|1
1735269580000|2024-12-27 03:19:40|110668.8|110618.8|110668.5|110618.5|110668.8|110618.8|110668.5|110618.5|2
1735269590000|2024-12-27 03:19:50|110667.4|110617.4|110670.4|110620.4|110670.4|110620.4|110667.4|110617.4|3
1735269600000|2024-12-27 03:20:00|110669.6|110619.6|110669|110619|110669.6|110619.6|110669|110619|2
1735269610000|2024-12-27 03:20:10|110667.9|110617.9|110667.6|110617.6|110667.9|110617.9|110667.6|110617.6|2
1735269620000|2024-12-27 03:20:20|110667.1|110617.1|110667.5|110617.5|110667.5|110617.5|110667.1|110617.1|2
1735269630000|2024-12-27 03:20:30|110667.7|110617.7|110667.4|110617.4|110668.2|110618.2|110667.4|110617.4|4
1735269640000|2024-12-27 03:20:40|110667.5|110617.5|110668.2|110618.2|110668.7|110618.7|110666.6|110616.6|7
1735269650000|2024-12-27 03:20:50|110668|110618|110669.5|110619.5|110669.5|110619.5|110668|110618|2
1735269660000|2024-12-27 03:21:00|110671.4|110621.4|110677.8|110627.8|110688.4|110628.8|110671.4|110613.5|11
1735269670000|2024-12-27 03:21:10|110679.7|110629.7|110690.3|110640.3|110692.6|110642.6|110679.7|110629.7|15
1735269680000|2024-12-27 03:21:20|110690.8|110640.8|110693.3|110643.3|110693.3|110643.3|110690.8|110640.8|3
1735269690000|2024-12-27 03:21:30|110696.3|110646.3|110684|110634|110696.3|110646.3|110683.2|110633.2|14
1735269700000|2024-12-27 03:21:40|110682.9|110632.9|110680.4|110630.4|110682.9|110632.9|110679.6|110629.6|4
1735269710000|2024-12-27 03:21:50|110681.9|110631.9|110684.2|110634.2|110685|110635|110681.9|110631.9|7
1735269720000|2024-12-27 03:22:00|110683.6|110633.6|110681.3|110631.3|110683.6|110633.6|110681.3|110631.3|4
1735269730000|2024-12-27 03:22:10|110681.2|110631.2|110682.7|110632.7|110685|110635|110681.2|110631.2|3
1735269740000|2024-12-27 03:22:20|110683.7|110633.7|110681.9|110631.9|110683.7|110633.7|110680.7|110630.7|4
1735269750000|2024-12-27 03:22:30|110681.8|110631.8|110683.4|110633.4|110684.1|110634.1|110681.5|110631.5|8
1735269760000|2024-12-27 03:22:40|110683.6|110633.6|110681.7|110631.7|110683.6|110633.6|110680.9|110630.9|5
1735269770000|2024-12-27 03:22:50|110681|110631|110692.8|110622.7|110692.8|110632.1|110680.7|110622.7|7
1735269780000|2024-12-27 03:23:00|110682|110632|110680.5|110630.5|110682|110632|110679|110629|3
1735269790000|2024-12-27 03:23:10|110682|110632|110684.7|110634.7|110685.7|110635.7|110681.8|110631.8|9
1735269800000|2024-12-27 03:23:20|110685.1|110635.1|110685.1|110635.1|110685.1|110635.1|110685.1|110635.1|1
1735269810000|2024-12-27 03:23:30|110685.6|110635.6|110688|110638|110688|110638|110685.6|110635.6|3
1735269820000|2024-12-27 03:23:40|110687.3|110637.3|110687|110637|110687.7|110637.7|110687|110637|4
1735269840000|2024-12-27 03:24:00|110684|110634|110684|110634|110684|110634|110684|110634|1
1735269850000|2024-12-27 03:24:10|110685.5|110635.5|110686.1|110636.1|110686.1|110636.1|110685.5|110635.5|4
1735269860000|2024-12-27 03:24:20|110686|110636|110685.6|110635.6|110686|110636|110685.6|110635.6|2
1735269870000|2024-12-27 03:24:30|110686.1|110636.1|110686.1|110636.1|110686.1|110636.1|110686.1|110636.1|1
1735269880000|2024-12-27 03:24:40|110686.2|110636.2|110680.9|110630.9|110688.5|110638.5|110679.5|110629.5|8
1735269890000|2024-12-27 03:24:50|110674.8|110624.8|110661.1|110611.1|110674.8|110624.8|110661.1|110611.1|6
1735269900000|2024-12-27 03:25:00|110661.3|110611.3|110658|110608|110661.3|110611.3|110652.8|110602.8|9
1735269910000|2024-12-27 03:25:10|110660.4|110610.4|110660.4|110610.4|110660.4|110610.4|110660.4|110610.4|1
1735269920000|2024-12-27 03:25:20|110660|110610|110661.1|110611.1|110661.1|110611.1|110660|110610|2
1735269930000|2024-12-27 03:25:30|110662.1|110612.1|110662.5|110612.5|110662.5|110612.5|110662|110612|3
1735269940000|2024-12-27 03:25:40|110663.1|110613.1|110661.5|110611.5|110663.1|110613.1|110659.8|110609.8|3
1735269960000|2024-12-27 03:26:00|110672.5|110601.4|110662.1|110612.1|110672.5|110612.3|110662.1|110601.4|5
1735269970000|2024-12-27 03:26:10|110673.4|110597.2|110670.1|110620.1|110673.4|110620.1|110662.7|110597.2|6
1735269980000|2024-12-27 03:26:20|110670.3|110620.3|110670.5|110620.5|110670.5|110620.5|110670.3|110620.3|2
1735269990000|2024-12-27 03:26:30|110670.2|110620.2|110668.6|110618.6|110670.3|110620.3|110667.8|110617.8|6
1735270000000|2024-12-27 03:26:40|110667.4|110617.4|110666.3|110616.3|110667.4|110617.4|110666.3|110616.3|5
1735270010000|2024-12-27 03:26:50|110667.1|110617.1|110666.3|110616.3|110667.1|110617.1|110665.8|110615.8|4
1735270020000|2024-12-27 03:27:00|110666.2|110616.2|110666.1|110616.1|110666.2|110616.2|110666|110616|3
1735270030000|2024-12-27 03:27:10|110665.5|110615.5|110676.5|110605.9|110676.6|110615.5|110665.5|110605.8|3
1735270040000|2024-12-27 03:27:20|110676.6|110605.6|110676.8|110605.6|110676.8|110605.6|110676.6|110605.6|3
1735270050000|2024-12-27 03:27:30|110666|110616|110666|110616|110666|110616|110666|110616|1
1735270060000|2024-12-27 03:27:40|110677.3|110606|110677.3|110606|110677.3|110606|110677.3|110606|1
1735270070000|2024-12-27 03:27:50|110676.9|110606.4|110676.7|110606.6|110676.9|110606.6|110676.7|110606.4|3
1735270080000|2024-12-27 03:28:00|110666.1|110606.4|110666.7|110616.7|110667.7|110617.7|110665.9|110606.4|6
1735270090000|2024-12-27 03:28:10|110676.7|110606.6|110676.7|110606.6|110676.7|110606.6|110676.7|110606.6|1
1735270100000|2024-12-27 03:28:20|110666|110616|110666|110616|110666|110616|110666|110616|1
1735270120000|2024-12-27 03:28:40|110666.3|110616.3|110666.5|110616.5|110666.5|110616.5|110666.3|110616.3|2
1735270130000|2024-12-27 03:28:50|110665.9|110615.9|110666.3|110616.3|110666.3|110616.3|110665.9|110615.9|2
1735270140000|2024-12-27 03:29:00|110666.4|110616.4|110666.5|110616.5|110666.5|110616.5|110666.4|110616.4|2
1735270150000|2024-12-27 03:29:10|110666.4|110616.4|110666|110616|110666.5|110616.5|110666|110616|3
1735270160000|2024-12-27 03:29:20|110678.9|110605.4|110679|110605.4|110679|110605.4|110678.9|110605.4|2
1735270170000|2024-12-27 03:29:30|110678.3|110605.7|110678.3|110605.7|110678.3|110605.7|110678.3|110605.7|2
1735270180000|2024-12-27 03:29:40|110678|110606|110677.1|110606.1|110678|110616|110663.5|110601.9|8
1735270190000|2024-12-27 03:29:50|110667.5|110617.5|110666.7|110616.7|110667.5|110617.5|110666.7|110616.7|2
1735270200000|2024-12-27 03:30:00|110665.7|110615.7|110677.5|110607.2|110677.5|110618.2|110665.2|110607.2|10
1735270210000|2024-12-27 03:30:10|110666|110616|110666|110616|110666|110616|110666|110616|1
1735270230000|2024-12-27 03:30:30|110667.3|110617.3|110667.3|110617.3|110667.3|110617.3|110667.3|110617.3|1
1735270240000|2024-12-27 03:30:40|110667.2|110617.2|110667.2|110617.2|110677.5|110617.2|110667.2|110607.4|4
1735270250000|2024-12-27 03:30:50|110667.3|110617.3|110666|110616|110667.7|110617.7|110664|110614|7
1735270260000|2024-12-27 03:31:00|110665.3|110615.3|110665.5|110615.5|110665.5|110615.5|110665.3|110615.3|2
1735270270000|2024-12-27 03:31:10|110663.4|110613.4|110663.4|110613.4|110663.4|110613.4|110663.4|110613.4|1
1735270280000|2024-12-27 03:31:20|110663|110613|110663|110613|110663|110613|110663|110613|1
1735270290000|2024-12-27 03:31:30|110675.4|110604.8|110666|110616|110675.4|110616.1|110666|110604.8|3
1735270300000|2024-12-27 03:31:40|110674.6|110604.3|110675|110604.4|110675|110604.4|110674.6|110604.3|3
1735270310000|2024-12-27 03:31:50|110677.2|110604|110665.6|110615.6|110677.4|110615.6|110665.6|110603.8|6
1735270320000|2024-12-27 03:32:00|110675.4|110603.7|110677.4|110603.7|110677.4|110603.7|110675.4|110603.7|2
1735270330000|2024-12-27 03:32:10|110677.1|110603.9|110677|110603.7|110677.1|110603.9|110677|110603.7|4
1735270340000|2024-12-27 03:32:20|110663|110613|110666|110616|110667.5|110617.5|110663|110613|3
1735270360000|2024-12-27 03:32:40|110678.2|110606.7|110678.8|110606.6|110678.8|110606.7|110678.2|110606.6|3
1735270370000|2024-12-27 03:32:50|110678.4|110606.5|110678.4|110606.5|110678.4|110606.5|110678.4|110606.5|2
1735270380000|2024-12-27 03:33:00|110678.6|110607.7|110678.3|110607.7|110678.6|110607.7|110678.3|110607.7|2
1735270390000|2024-12-27 03:33:10|110678.2|110607.6|110655.3|110579.1|110678.2|110616|110644|110579.1|6
1735270400000|2024-12-27 03:33:20|110651.3|110590.9|110642.7|110592.7|110651.3|110593.4|110640.9|110590.9|5
1735270410000|2024-12-27 03:33:30|110642.8|110592.8|110652.4|110581.5|110652.4|110593|110641.4|110581.5|5
1735270420000|2024-12-27 03:33:40|110652.1|110582|110641.8|110591.8|110652.1|110591.8|110641.8|110581.9|4
1735270430000|2024-12-27 03:33:50|110642|110592|110641.8|110591.8|110642|110592|110641.8|110591.8|2
1735270440000|2024-12-27 03:34:00|110639.6|110589.6|110639.6|110589.6|110639.6|110589.6|110639.6|110589.6|1
1735270460000|2024-12-27 03:34:20|110643.5|110593.5|110644|110594|110644|110594|110643.5|110593.5|2
1735270470000|2024-12-27 03:34:30|110644.8|110594.8|110644.3|110594.3|110644.8|110594.8|110640.9|110590.9|5
1735270480000|2024-12-27 03:34:40|110644.5|110594.5|110642.3|110592.3|110644.5|110594.5|110641.4|110591.4|8
1735270490000|2024-12-27 03:34:50|110642.7|110592.7|110642.7|110592.7|110642.7|110592.7|110642.7|110592.7|1
1735270500000|2024-12-27 03:35:00|110640.3|110590.3|110640.3|110590.3|110640.3|110590.3|110640.3|110590.3|1
1735270520000|2024-12-27 03:35:20|110641.4|110591.4|110641.4|110591.4|110641.4|110591.4|110641.4|110591.4|1
1735270530000|2024-12-27 03:35:30|110651.3|110581.3|110641.3|110591.3|110651.3|110591.3|110641.3|110581.3|2
1735270540000|2024-12-27 03:35:40|110641.4|110591.4|110641.5|110591.5|110641.5|110591.5|110641.4|110591.4|2
1735270550000|2024-12-27 03:35:50|110643.5|110593.5|110658.9|110608.9|110664.1|110608.9|110643.5|110592.2|8
1735270560000|2024-12-27 03:36:00|110658.1|110608.1|110658.6|110608.6|110659.4|110609.4|110658.1|110608.1|4
1735270570000|2024-12-27 03:36:10|110661.1|110611.1|110664|110614|110664|110614|110661.1|110611.1|8
1735270580000|2024-12-27 03:36:20|110663.3|110613.3|110663|110613|110663.3|110613.3|110663|110613|4
1735270590000|2024-12-27 03:36:30|110662.3|110612.3|110662.3|110612.3|110662.3|110612.3|110662.1|110612.1|3
1735270600000|2024-12-27 03:36:40|110663.1|110613.1|110664|110614|110664|110614|110663.1|110613.1|3
1735270630000|2024-12-27 03:37:10|110663.9|110613.9|110664|110614|110664|110614|110663.9|110613.9|2
1735270640000|2024-12-27 03:37:20|110664.3|110614.3|110663.9|110613.9|110664.3|110614.3|110663.9|110613.9|2
1735270650000|2024-12-27 03:37:30|110664.1|110614.1|110664.2|110614.2|110664.4|110614.4|110664.1|110614.1|5
1735270660000|2024-12-27 03:37:40|110664.5|110614.5|110663.8|110613.8|110664.5|110614.5|110663.8|110613.8|3
1735270680000|2024-12-27 03:38:00|110663.9|110613.9|110664.3|110614.3|110664.3|110614.3|110663.9|110613.9|4
1735270690000|2024-12-27 03:38:10|110663.1|110613.1|110660.4|110610.4|110674.6|110613.1|110657.4|110597.7|7
1735270700000|2024-12-27 03:38:20|110660.3|110610.3|110671.1|110600.6|110671.1|110611|110660.3|110600.6|3
1735270710000|2024-12-27 03:38:30|110660.8|110610.8|110660.7|110610.7|110660.8|110610.8|110660.7|110610.7|2
1735270720000|2024-12-27 03:38:40|110662.3|110612.3|110662.3|110612.3|110662.3|110612.3|110662.3|110612.3|1
1735270740000|2024-12-27 03:39:00|110659.9|110609.9|110671.1|110600.3|110671.1|110609.9|110659.9|110600.3|2
1735270750000|2024-12-27 03:39:10|110670.7|110600.6|110660.7|110610.7|110670.7|110610.7|110656.7|110600.6|4
1735270760000|2024-12-27 03:39:20|110660.6|110610.6|110659.9|110609.9|110660.6|110610.6|110655.9|110605.9|6
1735270770000|2024-12-27 03:39:30|110670.9|110600.9|110673.4|110600.7|110673.4|110612|110662|110600.7|4
1735270780000|2024-12-27 03:39:40|110662|110602.9|110662|110612|110662|110612|110661.6|110602.9|4
1735270790000|2024-12-27 03:39:50|110661.4|110611.4|110673.4|110600.2|110673.5|110611.4|110661.4|110600.1|5
1735270800000|2024-12-27 03:40:00|110671.6|110601.4|110671.6|110601.2|110671.6|110601.4|110671.2|110601.1|5
1735270810000|2024-12-27 03:40:10|110668.6|110599.2|110671.8|110600.2|110671.9|110600.5|110668.6|110596.5|5
1735270820000|2024-12-27 03:40:20|110671.9|110600.5|110661.5|110611.5|110671.9|110611.5|110661.5|110600.5|3
1735270840000|2024-12-27 03:40:40|110663|110613|110673.9|110602.3|110673.9|110616|110663|110601.9|6
1735270850000|2024-12-27 03:40:50|110673.8|110602.4|110673.4|110602.4|110673.8|110602.4|110673.4|110602.4|3
1735270860000|2024-12-27 03:41:00|110673.5||110673.5||110673.5||110673.5||1
1735270870000|2024-12-27 03:41:10|110663.7|110613.7|110673.6|110602.3|110673.6|110613.7|110663|110602.3|3
1735270880000|2024-12-27 03:41:20|110664.5|110614.5|110664.5|110614.5|110664.5|110614.5|110664.5|110614.5|1
1735270900000|2024-12-27 03:41:40|110673.3|110602.7|110670.5|110599.5|110673.3|110609.1|110659.1|110599.4|4
1735270910000|2024-12-27 03:41:50|110663|110613|110672.4|110601.5|110672.5|110613|110663|110601.5|3
1735270920000|2024-12-27 03:42:00||110601.6||110601.6||110601.6||110601.6|1
1735270930000|2024-12-27 03:42:10|110663|110613|110663|110613|110663|110613|110663|110613|1
1735270950000|2024-12-27 03:42:30|110673|110601.2|110673|110601.2|110673|110601.2|110673|110601.2|1
1735270970000|2024-12-27 03:42:50|110673.3|110601.6|110673.2|110601.7|110673.3|110601.7|110673.2|110601.6|3
1735270980000|2024-12-27 03:43:00|110673.1|110601.9|110673|110601.9|110673.1|110601.9|110673|110601.9|3
1735270990000|2024-12-27 03:43:10|110663|110613|110663|110613|110663|110613|110657.5|110607.5|4
1735271000000|2024-12-27 03:43:20|110661.5|110611.5|110661.5|110611.5|110661.5|110611.5|110661.5|110611.5|1
1735271010000|2024-12-27 03:43:30|110671.6|110601.4|110660.9|110610.9|110671.6|110611|110660.2|110601.4|5
1735271020000|2024-12-27 03:43:40|110660.6|110610.6|110660.6|110610.6|110660.6|110610.6|110660.6|110610.6|1
1735271030000|2024-12-27 03:43:50|110660.7|110610.7|110660.6|110610.6|110660.8|110610.8|110660.6|110610.6|4
1735271040000|2024-12-27 03:44:00|110661.5|110611.5|110661.5|110611.5|110661.5|110611.5|110661.5|110611.5|1
1735271050000|2024-12-27 03:44:10|110660|110610|110660|110610|110660|110610|110660|110610|1
1735271060000|2024-12-27 03:44:20|110669.7|110599.5|110669.4|110598.7|110669.7|110599.5|110669.4|110598.7|2
1735271070000|2024-12-27 03:44:30|110669.2|110598.9|110661.4|110611.4|110669.2|110611.4|110661.4|110598.9|2
1735271080000|2024-12-27 03:44:40|110661.5|110611.5|110660.3|110610.3|110661.5|110611.5|110660.3|110610.3|4
1735271090000|2024-12-27 03:44:50|110669.1|110598.8|110660.3|110610.3|110669.1|110611.3|110660.3|110598.8|3
1735271100000|2024-12-27 03:45:00|110661.5|110611.5|110656.2|110606.2|110669|110611.5|110656.2|110598.9|8
1735271110000|2024-12-27 03:45:10|110666.3|110596.2|110659.6|110609.6|110666.3|110609.6|110659.6|110596.2|2
1735271120000|2024-12-27 03:45:20|110659.7|110609.7|110660.2|110610.2|110660.2|110610.2|110659.7|110609.7|5
1735271130000|2024-12-27 03:45:30|110660.1|110610.1|110660.5|110610.5|110660.5|110610.5|110660.1|110610.1|3
1735271150000|2024-12-27 03:45:50|110659|110609|110660|110610|110660|110610|110657|110607|3
1735271160000|2024-12-27 03:46:00|110659.6|110609.6|110670.3|110600.3|110670.3|110610.4|110659.4|110600.3|4
1735271170000|2024-12-27 03:46:10|110657.3|110607.3|110656.4|110606.4|110666.3|110607.3|110656.4|110596.3|3
1735271180000|2024-12-27 03:46:20|110656.3|110606.3|110653.1|110603.1|110656.3|110606.3|110653.1|110603.1|3
1735271190000|2024-12-27 03:46:30|110651|110601|110651|110601|110651|110601|110651|110601|1
1735271200000|2024-12-27 03:46:40|110650.3|110600.3|110649.8|110599.8|110650.3|110600.3|110648.4|110598.4|4
1735271210000|2024-12-27 03:46:50|110650|110600|110650|110600|110650|110600|110650|110600|1
1735271220000|2024-12-27 03:47:00|110649.9|110599.9|110650.2|110600.2|110650.2|110600.2|110649.8|110599.8|3
1735271230000|2024-12-27 03:47:10|110650.1|110600.1|110649.4|110599.4|110650.1|110600.1|110649.4|110599.4|2
1735271240000|2024-12-27 03:47:20|110651|110601|110651|110601|110651|110601|110651|110601|1
1735271250000|2024-12-27 03:47:30|110651.4|110601.4|110651.4|110601.4|110651.4|110601.4|110651.4|110601.4|1
1735271260000|2024-12-27 03:47:40|110651.3|110601.3|110651.3|110601.3|110651.3|110601.3|110651.3|110601.3|1
1735271270000|2024-12-27 03:47:50|110651.2|110601.2|110651.4|110601.4|110651.4|110601.4|110651.2|110601.2|3
1735271280000|2024-12-27 03:48:00|110653.2|110603.2|110650.5|110600.5|110653.2|110603.2|110650|110600|4
1735271290000|2024-12-27 03:48:10|110649.5|110599.5|110657|110607|110657|110607|110649.5|110599.5|3
1735271300000|2024-12-27 03:48:20|110661.5|110611.5|110650.5|110600.5|110661.5|110611.5|110650.5|110600.5|5
1735271310000|2024-12-27 03:48:30|110650.4|110600.4|110649.5|110599.5|110650.5|110600.5|110649.5|110599.5|3
1735271320000|2024-12-27 03:48:40|110649.1|110599.1|110660.4|110589.9|110670.1|110606.5|110649.1|110589.1|11
1735271330000|2024-12-27 03:48:50|110661.2|110591.2|110661.9|110591.2|110661.9|110591.2|110661.2|110591.2|2
1735271340000|2024-12-27 03:49:00|110661.8|110591.4|110661.8|110591.3|110661.8|110591.4|110661.8|110591.3|3
1735271350000|2024-12-27 03:49:10|110662|110610.1|110669.3|110597.5|110669.3|110610.1|110659.4|110597.5|4
1735271360000|2024-12-27 03:49:20|110656.1|110606.1|110658.5|110608.5|110659.9|110609.9|110656.1|110606.1|6
1735271370000|2024-12-27 03:49:30|110658.4|110608.4|110670.2|110599|110670.2|110609.3|110658.3|110599|5
1735271380000|2024-12-27 03:49:40|110670.1|110598.9|110670.3|110598.9|110670.3|110598.9|110670.1|110598.9|3
1735271390000|2024-12-27 03:49:50|110659.6|110609.6|110661.6|110611.6|110662.6|110612.6|110659.6|110609.6|3
1735271400000|2024-12-27 03:50:00|110673.8|110602.1|110659.6|110609.6|110675.4|110609.6|110659.6|110599.1|6
1735271410000|2024-12-27 03:50:10|110659.5|110609.5|110675.1|110602.2|110675.1|110613.9|110659.5|110599.7|7
1735271420000|2024-12-27 03:50:20|110675|110602|110664|110614|110675.3|110614|110664|110602|4
1735271430000|2024-12-27 03:50:30|110659.5|110609.5|110664|110614|110665.5|110615.5|110659.5|110609.5|4
1735271440000|2024-12-27 03:50:40|110659.5|110609.5|110659.5|110609.5|110659.5|110609.5|110659.5|110609.5|1
1735271450000|2024-12-27 03:50:50|110657.6|110607.6|110659.1|110609.1|110659.1|110609.1|110657.6|110607.6|2
1735271460000|2024-12-27 03:51:00|110659|110609|110669|110598.9|110669|110609|110659|110598.7|3
1735271470000|2024-12-27 03:51:10|110654.1|110604.1|110671|110600.3|110671|110609.2|110654.1|110600.3|4
1735271480000|2024-12-27 03:51:20|110664.2|110614.2|110661.7|110611.7|110677|110615.1|110660.1|110602.3|8
1735271490000|2024-12-27 03:51:30|110662.4|110612.4|110673.1|110601.8|110673.1|110612.4|110662.4|110601.8|3
1735271500000|2024-12-27 03:51:40|110672.8|110602.2|110672.7|110602.2|110672.8|110602.2|110672.7|110602.2|3
1735271510000|2024-12-27 03:51:50|110663|110613|110663|110613|110663|110613|110663|110613|1
1735271530000|2024-12-27 03:52:10|110672.8|110602.5|110662.5|110612.5|110672.8|110612.5|110662.5|110602.5|3
1735271540000|2024-12-27 03:52:20|110658.5|110608.5|110659.6|110609.6|110661.1|110611.1|110657.6|110607.6|7
1735271560000|2024-12-27 03:52:40|110659.8|110609.8|110659.7|110609.7|110659.9|110609.9|110659.6|110609.6|5
1735271570000|2024-12-27 03:52:50|110661.9|110611.9|110660|110610|110661.9|110611.9|110656.5|110606.5|8
1735271580000|2024-12-27 03:53:00|110658.5|110608.5|110655.9|110605.9|110658.5|110608.5|110655.5|110605.5|6
1735271590000|2024-12-27 03:53:10|110659.6|110609.6|110660.6|110610.6|110660.6|110610.6|110659.6|110609.6|2
1735271600000|2024-12-27 03:53:20|110661.3|110611.3|110660.8|110610.8|110661.3|110611.3|110660.7|110610.7|3
1735271610000|2024-12-27 03:53:30|110662.5|110612.5|110661|110611|110662.5|110612.5|110661|110611|2
1735271630000|2024-12-27 03:53:50|110659.8|110609.8|110659.8|110609.8|110659.8|110609.8|110659.8|110609.8|1
1735271640000|2024-12-27 03:54:00|110659.9|110609.9|110657.5|110607.5|110659.9|110609.9|110657.5|110607.5|3
1735271650000|2024-12-27 03:54:10|110666.8|110593.3|110671.9|110601.8|110671.9|110612.9|110662.9|110593.3|4
1735271660000|2024-12-27 03:54:20|110662.5|110612.5|110664|110614|110673.2|110614|110662.5|110602.8|5
1735271690000|2024-12-27 03:54:50|110672.9|110601|110672.1|110601.8|110672.9|110611.9|110661.6|110601|5
1735271700000|2024-12-27 03:55:00|110673.2|110600.7|110673.2|110600.7|110673.2|110600.7|110673.2|110600.7|2
1735271710000|2024-12-27 03:55:10|110673.7|110592.1|110670.6|110598|110675.9|110598|110668.6|110589.8|7
1735271720000|2024-12-27 03:55:20|110670.3|110598.1|110669|110598.2|110673.4|110600.8|110669|110596.1|9
1735271740000|2024-12-27 03:55:40|110654.6|110604.6|110671.2|110599|110673.2|110609.2|110654.6|110596.2|8
1735271750000|2024-12-27 03:55:50|110671.1|110599.1|110671.1|110599.1|110671.1|110599.1|110671.1|110599.1|1
1735271760000|2024-12-27 03:56:00|110671.4|110598.9|110658.1|110608.1|110673.4|110612.1|110658.1|110595|8
1735271770000|2024-12-27 03:56:10|110675.3|110593.7|110666|110594|110675.3|110610|110655|110593.7|7
1735271780000|2024-12-27 03:56:20||110593.8||110593.9||110593.9||110593.8|2
1735271790000|2024-12-27 03:56:30||110594.1||110594.3||110594.3||110594.1|2
1735271800000|2024-12-27 03:56:40|110658.5|110608.5|110655.5|110605.5|110658.5|110608.5|110653.5|110603.5|4
1735271810000|2024-12-27 03:56:50|110657|110607|110657|110607|110657|110607|110657|110607|1
1735271820000|2024-12-27 03:57:00|110654|110604|110650.2|110600.2|110654|110604|110650.2|110600.2|4
1735271830000|2024-12-27 03:57:10|110650.5|110600.5|110641.6|110591.6|110660|110600.5|110641.4|110578.7|10
1735271840000|2024-12-27 03:57:20|110652.6|110577.7|110635.5|110585.5|110652.6|110591.6|110635.5|110576.7|11
1735271850000|2024-12-27 03:57:30|110634.8|110584.8|110634.1|110584.1|110650|110584.8|110634.1|110575.2|7
1735271860000|2024-12-27 03:57:40|110634.8|110584.8|110634.1|110584.1|110650|110584.8|110634.1|110576|5
1735271870000|2024-12-27 03:57:50|110633.9|110583.9|110634.9|110584.9|110635.9|110585.9|110633.9|110583.9|3
1735271880000|2024-12-27 03:58:00|110636|110586|110636|110586|110636|110586|110636|110586|1
1735271900000|2024-12-27 03:58:20|110649.1|110577.9|110660.8|110576.1|110660.8|110577.9|110649.1|110576.1|2
1735271910000|2024-12-27 03:58:30|110660.3|110576.7|110648.7|110577.6|110660.3|110577.6|110648.7|110572.2|5
1735271920000|2024-12-27 03:58:40|110649.6|110576.7|110649.5|110576.8|110649.6|110576.8|110649.5|110576.7|3
1735271930000|2024-12-27 03:58:50|110635.5|110585.5|110635.5|110585.5|110635.5|110585.5|110635.5|110585.5|1
1735271940000|2024-12-27 03:59:00|110662.7|110574.1|110646.9|110572.4|110662.7|110574.1|110642.4|110571.9|5
1735271950000|2024-12-27 03:59:10|110647.2|110572.9|110647.3|110576.9|110647.3|110576.9|110647.2|110572.9|4
1735271960000|2024-12-27 03:59:20|110647.1|110577|110647|110575.2|110647.1|110587.2|110637.1|110575.2|5
1735271970000|2024-12-27 03:59:30||110575.5||110575.5||110575.5||110575.5|1
1735271980000|2024-12-27 03:59:40|110633.5|110583.5|110633.5|110583.5|110633.5|110583.5|110633.5|110583.5|1
1735271990000|2024-12-27 03:59:50|110634.5|110584.5|110634.5|110584.5|110634.5|110584.5|110634.5|110584.5|1
1735272000000|2024-12-27 04:00:00|110634|110584|110630.2|110580.2|110645.7|110589.4|110630.2|110573.2|6
1735272010000|2024-12-27 04:00:10|110632.9|110582.9|110633.1|110583.1|110633.1|110583.1|110632.9|110582.9|2
1735272020000|2024-12-27 04:00:20|110633.2|110583.2|110633.2|110583.2|110633.2|110583.2|110630.2|110580.2|5
1735272030000|2024-12-27 04:00:30|110633.5|110583.5|110633.5|110583.5|110633.5|110583.5|110633.5|110583.5|1
1735272050000|2024-12-27 04:00:50|110633.2|110583.2|110633.2|110583.2|110633.2|110583.2|110633.2|110583.2|1
1735272060000|2024-12-27 04:01:00|110632.7|110582.7|110634.4|110584.4|110639.1|110589.1|110632.7|110582.7|5
1735272070000|2024-12-27 04:01:10|110634.3|110584.3|110634.3|110584.3|110634.3|110584.3|110634.3|110584.3|1
1735272080000|2024-12-27 04:01:20|110634.4|110584.4|110635|110585|110643|110585|110634.4|110569.7|4
1735272090000|2024-12-27 04:01:30|110634.5|110584.5|110634.5|110584.5|110635.5|110585.5|110634.5|110584.5|3
1735272110000|2024-12-27 04:01:50|110634.1|110584.1|110634.2|110584.2|110634.2|110584.2|110634.1|110584.1|2
1735272120000|2024-12-27 04:02:00|110639.7|110589.7|110633.9|110583.9|110639.7|110589.7|110633.9|110583.9|2
1735272130000|2024-12-27 04:02:10|110641|110570.8|110621.4|110571.4|110643.9|110584.7|110621|110555.7|25
1735272140000|2024-12-27 04:02:20|110632.6|110562.1|110627.4|110577.4|110639.3|110578|110621.1|110554.7|13
1735272150000|2024-12-27 04:02:30|110627.6|110577.6|110627.1|110577.1|110636.4|110577.6|110627.1|110558.4|5
1735272160000|2024-12-27 04:02:40|110627.2|110577.2|110627.9|110577.9|110639.2|110579.3|110627.2|110569.1|5
1735272170000|2024-12-27 04:02:50|110623.5|110573.5|110629.5|110579.5|110639.3|110579.5|110623.5|110566|11
1735272180000|2024-12-27 04:03:00|110629.4|110579.4|110639.5|110569|110641.5|110579.4|110627.1|110569|8
1735272190000|2024-12-27 04:03:10|110628|110578|110630.5|110580.5|110630.5|110580.5|110628|110578|10
1735272200000|2024-12-27 04:03:20|110631|110581|110635.6|110585.6|110635.6|110585.6|110631|110581|7
1735272210000|2024-12-27 04:03:30|110646.9|110596.9|110638.1|110588.1|110648.9|110596.9|110634.7|110576.8|11
1735272220000|2024-12-27 04:03:40|110638.5|110588.5|110638.1|110588.1|110638.5|110588.5|110638.1|110588.1|4
1735272230000|2024-12-27 04:03:50|110639.8|110589.8|110639|110589|110639.8|110589.8|110637.3|110587.3|15
1735272240000|2024-12-27 04:04:00|110639.1|110589.1|110638.9|110588.9|110639.1|110589.1|110638.9|110588.9|3
1735272250000|2024-12-27 04:04:10|110639.3|110589.3|110639.3|110589.3|110639.3|110589.3|110639.3|110589.3|1
1735272270000|2024-12-27 04:04:30|110637.9|110587.9|110637.9|110587.9|110637.9|110587.9|110637.9|110587.9|1
1735272290000|2024-12-27 04:04:50|110638.7|110588.7|110640.2|110590.2|110640.9|110590.9|110637.9|110587.9|10
1735272300000|2024-12-27 04:05:00|110640|110590|110640|110590|110640|110590|110639.8|110589.8|3
1735272320000|2024-12-27 04:05:20|110640.1|110590.1|110666.1|110595.9|110666.1|110605.1|110640.1|110590.1|8
1735272330000|2024-12-27 04:05:30|110655.3|110605.3|110655.3|110605.3|110655.3|110605.3|110655.3|110605.3|1
1735272340000|2024-12-27 04:05:40|110655.5|110605.5|110656.5|110606.5|110656.5|110606.5|110655.5|110605.5|2
1735272350000|2024-12-27 04:05:50|110657.5|110607.5|110657.5|110607.5|110657.5|110607.5|110657.5|110607.5|1
1735272360000|2024-12-27 04:06:00|110665.8|110592.5|110665.8|110592.3|110665.8|110592.5|110665.8|110592.3|2
1735272370000|2024-12-27 04:06:10|110666|110592.1|110654.4|110604.4|110666|110604.4|110654.4|110590.2|4
1735272380000|2024-12-27 04:06:20|110658.8|110608.8|110673.3|110601.8|110673.9|110611.8|110658.8|110601.4|8
1735272390000|2024-12-27 04:06:30|110672|110601.6|110672|110601.6|110672|110601.6|110672|110601.6|2
1735272400000|2024-12-27 04:06:40|110662.2|110601.7|110673.5|110602.4|110673.5|110612.2|110662.2|110601.7|3
1735272410000|2024-12-27 04:06:50|110664.5|110614.5|110667.4|110617.4|110667.4|110617.4|110663.5|110613.5|5
1735272420000|2024-12-27 04:07:00|110666.7|110616.7|110666.4|110616.4|110666.7|110616.7|110666.2|110616.2|3
1735272430000|2024-12-27 04:07:10|110666.5|110616.5|110666.7|110616.7|110667|110617|110666.5|110616.5|4
1735272440000|2024-12-27 04:07:20|110666.4|110616.4|110666.6|110616.6|110666.8|110616.8|110666.4|110616.4|3
1735272450000|2024-12-27 04:07:30|110666.5|110616.5|110666.5|110616.5|110666.5|110616.5|110666.4|110616.4|3
1735272460000|2024-12-27 04:07:40|110666.3|110616.3|110666.8|110616.8|110666.8|110616.8|110666.3|110616.3|3
1735272470000|2024-12-27 04:07:50|110666.7|110616.7|110666.7|110616.7|110666.7|110616.7|110666.7|110616.7|1
1735272480000|2024-12-27 04:08:00|110666.9|110616.9|110666.9|110616.9|110666.9|110616.9|110666.9|110616.9|1
1735272490000|2024-12-27 04:08:10|110666.8|110616.8|110667|110617|110667|110617|110666.8|110616.8|2
1735272500000|2024-12-27 04:08:20|110671.5|110621.5|110667.1|110617.1|110671.5|110621.5|110665|110615|5
1735272520000|2024-12-27 04:08:40|110666.7|110616.7|110668.3|110618.3|110668.3|110618.3|110666.7|110616.7|3
1735272530000|2024-12-27 04:08:50|110668.1|110618.1|110676.6|110626.6|110685.4|110627.3|110668.1|110613.3|17
1735272540000|2024-12-27 04:09:00|110676|110626|110671.4|110621.4|110682.1|110626|110670.8|110612.1|11
1735272550000|2024-12-27 04:09:10|110671.6|110621.6|110671.1|110621.1|110683.8|110622.7|110668.6|110610.3|15
1735272560000|2024-12-27 04:09:20|110671.2|110621.2|110671.1|110621.1|110672.6|110622.6|110671|110621|8
1735272570000|2024-12-27 04:09:30|110672.2|110622.2|110685.2|110611.9|110685.2|110623.6|110670.3|110611.5|9
1735272580000|2024-12-27 04:09:40|110682.6|110612.1|110680.4|110609|110682.6|110619.9|110668.4|110608.9|14
1735272590000|2024-12-27 04:09:50|110666.4|110616.4|110668|110618|110669|110619|110666.4|110616.4|3
1735272620000|2024-12-27 04:10:20|110676|110604.6|110667.5|110617.5|110680.6|110618|110662.5|110604.6|5
1735272630000|2024-12-27 04:10:30|110671.3|110621.3|110667.5|110617.5|110671.3|110621.3|110667.5|110617.5|3
1735272640000|2024-12-27 04:10:40|110661.5|110611.5|110664.7|110614.7|110664.7|110614.7|110661.2|110611.2|3
1735272650000|2024-12-27 04:10:50|110674|110603.3|110666|110616|110674|110616|110664.6|110603.3|3
1735272670000|2024-12-27 04:11:10|110678.5|110605.5|110678.5|110605.5|110678.5|110605.5|110678.5|110605.5|1
1735272680000|2024-12-27 04:11:20|110664.9|110614.9|110664.9|110614.9|110664.9|110614.9|110664.9|110614.9|1
1735272690000|2024-12-27 04:11:30|110660.9|110610.9|110676.9|110603.7|110676.9|110612.9|110660.9|110603.7|3
1735272700000|2024-12-27 04:11:40|110663.1|110604.1|110663.5|110613.5|110676.7|110613.5|110663|110603.9|5
1735272720000|2024-12-27 04:12:00|110668|110618|110666.5|110616.5|110668|110618|110666.5|110616.5|2
1735272730000|2024-12-27 04:12:10|110666|110616|110677.5|110606.9|110677.5|110616|110666|110606.9|2
1735272740000|2024-12-27 04:12:20|110666|110616|110666.1|110616.1|110666.1|110616.1|110665.9|110615.9|3
1735272750000|2024-12-27 04:12:30|110664.2|110614.2|110663|110613|110664.2|110614.2|110663|110613|3
1735272760000|2024-12-27 04:12:40|110662|110612|110662|110612|110662|110612|110662|110612|1
1735272770000|2024-12-27 04:12:50|110659|110609|110660.5|110610.5|110660.5|110610.5|110659|110609|2
1735272780000|2024-12-27 04:13:00|110660.1|110610.1|110660.1|110610.1|110660.1|110610.1|110660.1|110610.1|1
1735272790000|2024-12-27 04:13:10|110660.2|110610.2|110660.2|110610.2|110660.2|110610.2|110660.2|110610.2|1
1735272800000|2024-12-27 04:13:20|110660.1|110610.1|110661.4|110611.4|110672|110612.6|110659.6|110601.1|6
1735272810000|2024-12-27 04:13:30|110663.4|110613.4|110663.5|110613.5|110663.5|110613.5|110663.4|110613.4|2
1735272820000|2024-12-27 04:13:40|110661|110611|110662.5|110612.5|110662.5|110612.5|110661|110611|2
1735272840000|2024-12-27 04:14:00|110663.8|110613.8|110663.8|110613.8|110663.8|110613.8|110663.8|110613.8|1
1735272850000|2024-12-27 04:14:10|110663.9|110613.9|110663.8|110613.8|110663.9|110613.9|110663.8|110613.8|2
1735272860000|2024-12-27 04:14:20|110663.9|110613.9|110662.8|110612.8|110663.9|110613.9|110662.8|110612.8|2
1735272870000|2024-12-27 04:14:30|110662.3|110612.3|110661.4|110611.4|110673.3|110613.9|110661.4|110602.7|6
1735272880000|2024-12-27 04:14:40|110670|110599.9|110664.1|110614.1|110670|110614.1|110663.8|110599.9|4
1735272890000|2024-12-27 04:14:50|110662.8|110612.8|110663.2|110613.2|110663.2|110613.2|110662.8|110612.8|2
1735272900000|2024-12-27 04:15:00|110663|110613|110673.7|110603.4|110673.7|110613|110663|110603.4|2
1735272910000|2024-12-27 04:15:10|110663.8|110613.8|110663.5|110613.5|110663.8|110613.8|110663.5|110613.5|2
1735272920000|2024-12-27 04:15:20|110663.6|110613.6|110662|110612|110663.6|110613.6|110662|110612|4
1735272930000|2024-12-27 04:15:30|110662.2|110612.2|110663.2|110613.2|110663.2|110613.2|110662.2|110612.2|2
1735272940000|2024-12-27 04:15:40|110662.3|110612.3|110661.6|110611.6|110662.3|110612.3|110661.6|110611.6|2
1735272950000|2024-12-27 04:15:50|110661.7|110611.7|110661.6|110611.6|110661.7|110611.7|110661.6|110611.6|2
1735272960000|2024-12-27 04:16:00|110662|110612|110660.5|110610.5|110662|110612|110659|110609|3
1735272980000|2024-12-27 04:16:20|110661.3|110611.3|110661.1|110611.1|110661.3|110611.3|110661.1|110611.1|2
1735272990000|2024-12-27 04:16:30|110661|110611|110663|110613|110664|110614|110661|110611|3
1735273000000|2024-12-27 04:16:40|110662.9|110612.9|110673.4|110603|110673.4|110612.9|110662.9|110603|2
1735273010000|2024-12-27 04:16:50|110662.9|110612.9|110662|110612|110662.9|110612.9|110662|110612|3
1735273020000|2024-12-27 04:17:00|110677.6|110601.5|110677.6|110601.5|110677.6|110601.5|110677.6|110601.5|1
1735273040000|2024-12-27 04:17:20|110678.5|110603.1|110679.4|110599.7|110679.4|110603.1|110678.5|110599.7|3
1735273050000|2024-12-27 04:17:30|110673.1|110602.6|110661.4|110611.4|110673.1|110611.4|110661.4|110602.6|2
1735273060000|2024-12-27 04:17:40|110673.2|110602.5|110662|110612|110673.2|110612|110662|110602.5|2
1735273090000|2024-12-27 04:18:10|110661.2|110611.2|110661.2|110611.2|110661.2|110611.2|110661.2|110611.2|1
1735273100000|2024-12-27 04:18:20|110661.8|110611.8|110663.3|110613.3|110663.3|110613.3|110661.8|110611.8|4
1735273120000|2024-12-27 04:18:40|110662.9|110612.9|110661|110611|110662.9|110612.9|110659|110609|4
1735273140000|2024-12-27 04:19:00|110662.5|110612.5|110665.3|110615.3|110665.3|110615.3|110662.5|110612.5|3
1735273150000|2024-12-27 04:19:10|110665.4|110615.4|110673.5|110603.5|110673.5|110615.5|110662.5|110603.5|5
1735273160000|2024-12-27 04:19:20|110663.4|110613.4|110662.7|110612.7|110663.4|110613.4|110662.7|110612.7|2
1735273170000|2024-12-27 04:19:30|110663.2|110613.2|110663.2|110613.2|110663.3|110613.3|110663.2|110613.2|3
1735273180000|2024-12-27 04:19:40|110662|110612|110662|110612|110662|110612|110662|110612|1
1735273200000|2024-12-27 04:20:00|110680|110601.2|110673.3|110603.2|110680|110603.2|110673.3|110601.2|3
1735273210000|2024-12-27 04:20:10|110673.6||110673.6||110673.6||110673.6||1
1735273220000|2024-12-27 04:20:20|110673.2||110673.3||110673.3||110673.2||2
1735273230000|2024-12-27 04:20:30|110673.2|110611.6|110661.6|110611.6|110673.2|110611.6|110661.6|110611.6|2
1735273240000|2024-12-27 04:20:40|110662|110612|110662|110612|110664.3|110614.3|110662|110612|3
1735273250000|2024-12-27 04:20:50|110663.1|110613.1|110663.1|110613.1|110663.1|110613.1|110663.1|110613.1|1
1735273270000|2024-12-27 04:21:10|110677.5|110602.9|110677.5|110602.9|110677.5|110602.9|110677.5|110602.9|1
1735273280000|2024-12-27 04:21:20|110677.2|110603.1|110661.1|110611.1|110677.4|110611.1|110660.1|110602.9|6
1735273290000|2024-12-27 04:21:30|110659.3|110609.3|110663.3|110613.3|110663.8|110613.8|110659.3|110609.3|4
1735273300000|2024-12-27 04:21:40|110661.6|110611.6|110661.5|110611.5|110661.6|110611.6|110661.5|110611.5|2
1735273310000|2024-12-27 04:21:50|110661.6|110611.6|110661.6|110611.6|110661.6|110611.6|110661.6|110611.6|1
1735273320000|2024-12-27 04:22:00|110663.6|110613.6|110663.6|110613.6|110663.6|110613.6|110663.6|110613.6|1
1735273330000|2024-12-27 04:22:10|110662.8|110612.8|110664.4|110614.4|110664.4|110614.4|110662.8|110612.8|4
1735273340000|2024-12-27 04:22:20|110664.2|110614.2|110664.2|110614.2|110664.2|110614.2|110664.2|110614.2|1
1735273350000|2024-12-27 04:22:30|110663.6|110613.6|110662.1|110612.1|110663.6|110613.6|110661.4|110611.4|3
1735273360000|2024-12-27 04:22:40|110665.4|110615.4|110665.1|110615.1|110665.4|110615.4|110665.1|110615.1|2
1735273370000|2024-12-27 04:22:50|110665.3|110615.3|110665.3|110615.3|110665.3|110615.3|110665.3|110615.3|1
1735273380000|2024-12-27 04:23:00|110662.6|110612.6|110662.6|110612.6|110662.7|110612.7|110662.6|110612.6|3
1735273400000|2024-12-27 04:23:20|110663.9|110613.9|110658|110608|110663.9|110613.9|110658|110608|4
1735273410000|2024-12-27 04:23:30|110660|110610|110660.1|110610.1|110660.1|110610.1|110660|110610|2
1735273420000|2024-12-27 04:23:40|110660.3|110610.3|110658.1|110608.1|110660.3|110610.3|110655.6|110605.6|5
1735273430000|2024-12-27 04:23:50|110659.7|110609.7|110658.4|110608.4|110659.7|110609.7|110656.9|110606.9|8
1735273440000|2024-12-27 04:24:00|110658.5|110608.5|110659.2|110609.2|110659.2|110609.2|110657.3|110607.3|3
1735273450000|2024-12-27 04:24:10|110661.9|110611.9|110658.5|110608.5|110661.9|110611.9|110654.7|110604.7|7
1735273460000|2024-12-27 04:24:20|110658.6|110608.6|110658.6|110608.6|110658.6|110608.6|110658.6|110608.6|1
1735273470000|2024-12-27 04:24:30|110658.7|110608.7|110658.9|110608.9|110658.9|110608.9|110658.6|110608.6|3
1735273480000|2024-12-27 04:24:40|110659.4|110609.4|110655.2|110605.2|110660.9|110610.9|110654.1|110604.1|9
1735273490000|2024-12-27 04:24:50|110653.1|110603.1|110654.7|110604.7|110655.1|110605.1|110652.8|110602.8|6
1735273500000|2024-12-27 04:25:00|110654.6|110604.6|110654.7|110604.7|110654.7|110604.7|110654.6|110604.6|2
1735273510000|2024-12-27 04:25:10|110656.6|110606.6|110656.3|110606.3|110656.6|110606.6|110656.3|110606.3|2
1735273520000|2024-12-27 04:25:20|110656|110606|110653|110603|110656|110606|110653|110603|6
1735273530000|2024-12-27 04:25:30|110654.8|110604.8|110655|110605|110655|110605|110654.8|110604.8|2
1735273540000|2024-12-27 04:25:40|110655.4|110605.4|110656.9|110606.9|110656.9|110606.9|110654.2|110604.2|5
1735273550000|2024-12-27 04:25:50|110658.5|110608.5|110658.5|110608.5|110658.5|110608.5|110658.5|110608.5|1
1735273560000|2024-12-27 04:26:00|110658.9|110608.9|110657.9|110607.9|110658.9|110608.9|110656.6|110606.6|4
1735273570000|2024-12-27 04:26:10|110657.5|110607.5|110656.2|110606.2|110657.9|110607.9|110655.4|110605.4|6
1735273580000|2024-12-27 04:26:20|110655.6|110605.6|110655.4|110605.4|110657.6|110607.6|110655.4|110605.4|7
1735273600000|2024-12-27 04:26:40|110656.8|110606.8|110656.8|110606.8|110656.8|110606.8|110656.8|110606.8|1
1735273610000|2024-12-27 04:26:50|110657.1|110607.1|110660|110610|110660|110610|110657.1|110607.1|4
1735273620000|2024-12-27 04:27:00|110657.2|110607.2|110657.6|110607.6|110657.6|110607.6|110657.2|110607.2|2
1735273630000|2024-12-27 04:27:10|110658.3|110608.3|110657.1|110607.1|110658.3|110608.3|110657.1|110607.1|5
1735273640000|2024-12-27 04:27:20|110657.4|110607.4|110656.9|110606.9|110658.6|110608.6|110656.9|110606.9|6
1735273650000|2024-12-27 04:27:30|110657|110607|110656.9|110606.9|110657|110607|110656.9|110606.9|2
1735273660000|2024-12-27 04:27:40|110656.5|110606.5|110655.3|110605.3|110656.8|110606.8|110655.3|110605.3|5
1735273670000|2024-12-27 04:27:50|110656.1|110606.1|110660.5|110610.5|110660.5|110610.5|110656.1|110606.1|3
1735273680000|2024-12-27 04:28:00|110654.2|110604.2|110655.2|110605.2|110655.2|110605.2|110654.2|110604.2|2
1735273690000|2024-12-27 04:28:10|110655.8|110605.8|110656.5|110606.5|110656.5|110606.5|110655.8|110605.8|2
1735273700000|2024-12-27 04:28:20|110655.5|110605.5|110656.7|110606.7|110656.7|110606.7|110655.5|110605.5|5
1735273710000|2024-12-27 04:28:30|110659.5|110609.5|110659.1|110609.1|110659.5|110609.5|110659.1|110609.1|2
1735273720000|2024-12-27 04:28:40|110659.8|110609.8|110659.8|110609.8|110659.8|110609.8|110659.8|110609.8|1
1735273730000|2024-12-27 04:28:50|110659.5|110609.5|110656.8|110606.8|110659.5|110609.5|110656.6|110606.6|4
1735273740000|2024-12-27 04:29:00|110656.2|110606.2|110657|110607|110657.3|110607.3|110656.2|110606.2|3
1735273750000|2024-12-27 04:29:10|110656.8|110606.8|110656.7|110606.7|110656.8|110606.8|110656.5|110606.5|4
1735273760000|2024-12-27 04:29:20|110656.3|110606.3|110659.3|110609.3|110659.3|110609.3|110655.9|110605.9|4
1735273770000|2024-12-27 04:29:30|110659.2|110609.2|110660.3|110610.3|110660.3|110610.3|110659.2|110609.2|2
1735273780000|2024-12-27 04:29:40|110659.5|110609.5|110659.7|110609.7|110659.7|110609.7|110659.5|110609.5|2
1735273790000|2024-12-27 04:29:50|110657.1|110607.1|110657.1|110607.1|110657.1|110607.1|110656.3|110606.3|3
1735273800000|2024-12-27 04:30:00|110656.9|110606.9|110656.5|110606.5|110672.1|110607.4|110656.4|110592.8|6
1735273810000|2024-12-27 04:30:10|110658.3|110608.3|110656.5|110606.5|110658.5|110608.5|110656.5|110606.5|5
1735273820000|2024-12-27 04:30:20|110656.4|110606.4|110656.4|110606.4|110656.4|110606.4|110656.4|110606.4|1
1735273830000|2024-12-27 04:30:30|110657.6|110607.6|110657.2|110607.2|110661.2|110611.2|110657.2|110607.2|7
1735273850000|2024-12-27 04:30:50|110669.8|110599.5|110656.6|110606.6|110669.8|110608.6|110655.6|110599.5|6
1735273860000|2024-12-27 04:31:00|110656.2|110606.2|110655.3|110605.3|110656.2|110606.2|110655.3|110605.3|4
1735273870000|2024-12-27 04:31:10|110655.1|110605.1|110655|110605|110663|110605.1|110655|110591.9|4
1735273880000|2024-12-27 04:31:20|110653.5|110603.5|110654.4|110604.4|110654.4|110604.4|110653.5|110603.5|2
1735273890000|2024-12-27 04:31:30|110654.3|110604.3|110654.3|110604.3|110654.3|110604.3|110654.3|110604.3|1
1735273900000|2024-12-27 04:31:40|110658|110608|110655|110605|110658|110608|110653.6|110603.6|4
1735273910000|2024-12-27 04:31:50|110654.9|110604.9|110654.9|110604.9|110654.9|110604.9|110654.9|110604.9|1
1735273920000|2024-12-27 04:32:00|110654.8|110604.8|110654.9|110604.9|110662.4|110604.9|110654.7|110591.9|5
1735273930000|2024-12-27 04:32:10|110655|110605|110655|110605|110655|110605|110655|110605|1
1735273940000|2024-12-27 04:32:20|110656.1|110606.1|110653.7|110603.7|110656.1|110606.1|110653.7|110603.7|2
1735273960000|2024-12-27 04:32:40|110655.2|110605.2|110669|110598.2|110669.5|110606.6|110655.2|110593.7|8
1735273970000|2024-12-27 04:32:50|110656.1|110606.1|110659.4|110609.4|110671.1|110609.4|110656.1|110598.2|7
1735273980000|2024-12-27 04:33:00|110659.7|110609.7|110656.7|110606.7|110670.4|110609.7|110656.4|110594.7|15
1735273990000|2024-12-27 04:33:10|110656.4|110606.4|110656.2|110606.2|110656.4|110606.4|110656.2|110606.2|2
1735274000000|2024-12-27 04:33:20|110669.8|110597.5|110656|110606|110669.8|110606.2|110655.9|110597.5|6
1735274020000|2024-12-27 04:33:40|110655.9|110605.9|110657.9|110607.9|110658.7|110608.7|110655.9|110605.9|3
1735274030000|2024-12-27 04:33:50|110659.9|110609.9|110657.7|110607.7|110659.9|110609.9|110657.7|110607.7|2
1735274060000|2024-12-27 04:34:20|110659.8|110609.8|110660.5|110610.5|110660.5|110610.5|110659.8|110609.8|4
1735274070000|2024-12-27 04:34:30|110660.6|110610.6|110660.4|110610.4|110660.6|110610.6|110660|110610|5
1735274080000|2024-12-27 04:34:40|110660.8|110610.8|110659.6|110609.6|110660.8|110610.8|110659.6|110609.6|3
1735274090000|2024-12-27 04:34:50|110654.6|110604.6|110656.1|110606.1|110656.1|110606.1|110654.6|110604.6|2
1735274100000|2024-12-27 04:35:00|110657.3|110607.3|110656.8|110606.8|110657.3|110607.3|110656.8|110606.8|2
1735274110000|2024-12-27 04:35:10|110657|110607|110658.3|110608.3|110658.3|110608.3|110657|110607|3
1735274120000|2024-12-27 04:35:20|110658.2|110608.2|110658.1|110608.1|110658.2|110608.2|110658.1|110608.1|2
1735274130000|2024-12-27 04:35:30|110657.9|110607.9|110656.6|110606.6|110657.9|110607.9|110656.6|110606.6|5
1735274140000|2024-12-27 04:35:40|110657.3|110607.3|110657.8|110607.8|110657.8|110607.8|110657.3|110607.3|3
1735274150000|2024-12-27 04:35:50|110658.1|110608.1|110658.3|110608.3|110658.3|110608.3|110658.1|110608.1|2
1735274160000|2024-12-27 04:36:00|110655.2|110605.2|110655.2|110605.2|110655.2|110605.2|110655.2|110605.2|1
1735274180000|2024-12-27 04:36:20|110657.6|110607.6|110657.8|110607.8|110657.8|110607.8|110657.6|110607.6|2
1735274190000|2024-12-27 04:36:30|110657.7|110607.7|110657.2|110607.2|110657.7|110607.7|110657.2|110607.2|3
1735274200000|2024-12-27 04:36:40|110657.3|110607.3|110658.2|110608.2|110660.2|110610.2|110657.3|110607.3|5
1735274210000|2024-12-27 04:36:50|110657.8|110607.8|110654.3|110604.3|110657.8|110607.8|110654.3|110604.3|2
1735274230000|2024-12-27 04:37:10|110656.5|110606.5|110656.5|110606.5|110656.5|110606.5|110656.5|110606.5|1
1735274240000|2024-12-27 04:37:20|110659.7|110609.7|110657.8|110607.8|110659.8|110609.8|110657.8|110607.8|5
1735274250000|2024-12-27 04:37:30|110657.7|110607.7|110655.9|110605.9|110658.9|110608.9|110655.4|110605.4|8
1735274260000|2024-12-27 04:37:40|110653.4|110603.4|110657.3|110607.3|110657.3|110607.3|110653.4|110603.4|4
1735274270000|2024-12-27 04:37:50|110656.9|110606.9|110653.6|110603.6|110656.9|110606.9|110653.6|110603.6|3
1735274280000|2024-12-27 04:38:00|110655.8|110605.8|110655.8|110605.8|110655.8|110605.8|110655.8|110605.8|1
1735274290000|2024-12-27 04:38:10|110656.7|110606.7|110656.8|110606.8|110656.8|110606.8|110656.7|110606.7|2
1735274300000|2024-12-27 04:38:20|110656.7|110606.7|110656.1|110606.1|110656.7|110606.7|110656.1|110606.1|5
1735274310000|2024-12-27 04:38:30|110656.2|110606.2|110656.3|110606.3|110658.4|110608.4|110656.1|110606.1|4
1735274320000|2024-12-27 04:38:40|110657.6|110607.6|110656.2|110606.2|110657.7|110607.7|110656.2|110606.2|3
1735274330000|2024-12-27 04:38:50|110656.6|110606.6|110656|110606|110658.6|110608.6|110656|110606|6
1735274340000|2024-12-27 04:39:00|110655.9|110605.9|110653.2|110603.2|110656|110606|110653.2|110603.2|3
1735274350000|2024-12-27 04:39:10|110656|110606|110655.8|110605.8|110656|110606|110655.8|110605.8|2
1735274360000|2024-12-27 04:39:20|110656.1|110606.1|110656.6|110606.6|110656.6|110606.6|110656.1|110606.1|3
1735274370000|2024-12-27 04:39:30|110656.8|110606.8|110655.6|110605.6|110660.5|110610.5|110655.6|110605.6|7
1735274380000|2024-12-27 04:39:40|110655.5|110605.5|110655.5|110605.5|110655.6|110605.6|110655.5|110605.5|3
1735274390000|2024-12-27 04:39:50|110655.6|110605.6|110656.4|110606.4|110656.4|110606.4|110655.5|110605.5|5
1735274400000|2024-12-27 04:40:00|110656.3|110606.3|110653.1|110603.1|110656.3|110606.3|110653.1|110603.1|2
1735274420000|2024-12-27 04:40:20|110655.4|110605.4|110656.4|110606.4|110656.4|110606.4|110655.4|110605.4|3
1735274430000|2024-12-27 04:40:30|110656.5|110606.5|110656.6|110606.6|110656.6|110606.6|110656.5|110606.5|2
1735274440000|2024-12-27 04:40:40|110656.5|110606.5|110658.7|110608.7|110660.2|110610.2|110656.5|110606.5|5
1735274450000|2024-12-27 04:40:50|110658.9|110608.9|110659.4|110609.4|110659.4|110609.4|110655.9|110605.9|4
1735274460000|2024-12-27 04:41:00|110658.9|110608.9|110626.9|110576.9|110658.9|110608.9|110626.9|110576.9|4
1735274470000|2024-12-27 04:41:10|110628.2|110578.2|110628.2|110578.2|110631.2|110581.2|110626.2|110576.2|8
1735274480000|2024-12-27 04:41:20|110628.1|110578.1|110628.5|110578.5|110628.6|110578.6|110628.1|110578.1|3
1735274490000|2024-12-27 04:41:30|110625.8|110575.8|110618.1|110544.4|110625.8|110575.8|110614.8|110544.4|10
1735274500000|2024-12-27 04:41:40|110617.9|110544.6|110617.1|110545.4|110618|110545.4|110617.1|110544.5|4
1735274520000|2024-12-27 04:42:00|110613|110563|110603.5|110553.5|110615.9|110563|110603.5|110545.1|7
1735274540000|2024-12-27 04:42:20|110607.2|110557.2|110607.2|110557.2|110607.2|110557.2|110607.1|110557.1|3
1735274550000|2024-12-27 04:42:30|110607.1|110557.1|110606.3|110556.3|110612.4|110562.4|110606.3|110556.3|4
1735274560000|2024-12-27 04:42:40|110606.4|110556.4|110606.4|110556.4|110606.4|110556.4|110606.4|110556.4|1
1735274570000|2024-12-27 04:42:50|110606.1|110556.1|110617.9|110546.8|110617.9|110556.4|110606.1|110546.8|5
1735274580000|2024-12-27 04:43:00|110604.9|110554.9|110604.9|110554.9|110604.9|110554.9|110604.9|110554.9|1
1735274600000|2024-12-27 04:43:20|110607.4|110557.4|110607.5|110557.5|110607.5|110557.5|110607.4|110557.4|2
1735274610000|2024-12-27 04:43:30|110607.4|110557.4|110607.5|110557.5|110607.5|110557.5|110607.4|110557.4|2
1735274620000|2024-12-27 04:43:40|110624.3|110545.4|110617.7|110547.6|110624.3|110547.6|110617.7|110545.4|2
1735274630000|2024-12-27 04:43:50|110605.5|110555.5|110605.5|110555.5|110605.5|110555.5|110605.5|110555.5|1
1735274650000|2024-12-27 04:44:10|110623.4|110550.1|110623.4|110550.1|110623.4|110550.1|110623.4|110550.1|1
1735274660000|2024-12-27 04:44:20|110623.3|110550.3|110623.2|110550.3|110623.3|110550.3|110623.2|110550.3|2
1735274670000|2024-12-27 04:44:30|110622.7|110549.8|110622.5|110549.7|110622.7|110549.8|110622.5|110549.7|4
1735274680000|2024-12-27 04:44:40|110622.1|110549.4|110607.4|110536.9|110622.8|110554.5|110596.8|110536.9|11
1735274690000|2024-12-27 04:44:50|110596|110536.7|110601.1|110518|110606|110546|110584.1|110518|19
1735274700000|2024-12-27 04:45:00|110589.8|110516|110597.5|110516.6|110601.1|110526.6|110576.6|110516|13
1735274710000|2024-12-27 04:45:10|110577|110527|110590.6|110518.6|110598.9|110527.1|110575.4|110516.2|21
1735274720000|2024-12-27 04:45:20|110576.3|110526.3|110578.5|110528.5|110590.6|110530.7|110575.4|110516.6|11
1735274730000|2024-12-27 04:45:30|110573.5|110523.5|110573.1|110523.1|110597|110527.5|110572.6|110519.1|11
1735274740000|2024-12-27 04:45:40|110577.1|110527.1|110578.4|110528.4|110595|110528.4|110573.1|110521.8|5
1735274750000|2024-12-27 04:45:50|110573.9|110523.9|110574.8|110524.8|110588.3|110527.4|110572.4|110518|10
1735274760000|2024-12-27 04:46:00|110588.4|110516.5|110575.3|110525.3|110596.7|110525.3|110574.5|110516.1|10
1735274770000|2024-12-27 04:46:10|110575.2|110525.2|110574.7|110524.7|110588.5|110525.2|110574.7|110516.2|4
1735274780000|2024-12-27 04:46:20|110571.1|110521.1|110574.1|110524.1|110574.1|110524.1|110571.1|110521.1|2
1735274790000|2024-12-27 04:46:30|110571.1|110521.1|110593|110516.2|110593|110525.1|110571.1|110516.2|4
1735274800000|2024-12-27 04:46:40|110572.1|110522.1|110588.7|110517.5|110597|110529|110572.1|110517.5|6
1735274810000|2024-12-27 04:46:50|110597.7|110517|110576.5|110526.5|110597.7|110529.2|110576.5|110516.5|11
1735274820000|2024-12-27 04:47:00|110586.5|110516|110598|110525.9|110603.5|110544.3|110582.5|110516|12
1735274830000|2024-12-27 04:47:10|110604.4|110526|110599.7|110529|110604.4|110540.9|110585.8|110526|8
1735274840000|2024-12-27 04:47:20|110585.9|110535.9|110598.3|110526|110601.7|110535.9|110585.6|110523.7|12
1735274850000|2024-12-27 04:47:30|110597.7||110602.4||110602.4||110597.7||2
1735274860000|2024-12-27 04:47:40|110590.2|110532|110602.2|110529|110603.9|110541.6|110588.8|110529|10
1735274870000|2024-12-27 04:47:50|110602.4|110528|110585.1|110535.1|110612.4|110535.1|110583.6|110528|7
1735274880000|2024-12-27 04:48:00|110601|110528.1|110587|110537|110601|110541.5|110587|110528.1|4
1735274900000|2024-12-27 04:48:20|110586|110536|110587.6|110537.6|110600.7|110537.8|110586|110528.4|8
1735274910000|2024-12-27 04:48:30|110587.3|110537.3|110579|110529|110587.3|110537.3|110579|110529|6
1735274920000|2024-12-27 04:48:40|110579.5|110529.5|110579.2|110529.2|110579.5|110529.5|110579.2|110529.2|4
1735274930000|2024-12-27 04:48:50|110579.3|110529.3|110579.3|110529.3|110579.3|110529.3|110579.1|110529.1|3
1735274940000|2024-12-27 04:49:00|110579.4|110529.4|110578.5|110528.5|110579.4|110529.4|110576.5|110526.5|4
1735274970000|2024-12-27 04:49:30|110579.3|110529.3|110581|110531|110581|110531|110578.3|110528.3|4
1735274980000|2024-12-27 04:49:40|110581.1|110531.1|110581.1|110531.1|110581.1|110531.1|110581|110531|3
1735274990000|2024-12-27 04:49:50|110581|110531|110579.4|110529.4|110581.1|110531.1|110578.4|110528.4|4
1735275000000|2024-12-27 04:50:00|110576.5|110526.5|110575.5|110525.5|110576.5|110526.5|110573.5|110523.5|3
1735275020000|2024-12-27 04:50:20|110578.6|110528.6|110578.5|110528.5|110578.6|110528.6|110578.5|110528.5|2
1735275030000|2024-12-27 04:50:30|110578.7|110528.7|110578.7|110528.7|110579|110529|110578.7|110528.7|3
1735275040000|2024-12-27 04:50:40|110578.6|110528.6|110578.5|110528.5|110578.7|110528.7|110578.5|110528.5|4
1735275050000|2024-12-27 04:50:50|110575.5|110525.5|110575.5|110525.5|110575.5|110525.5|110575.5|110525.5|1
1735275070000|2024-12-27 04:51:10|110597.9|110523.6|110579|110529|110597.9|110529|110577.5|110523.6|4
1735275080000|2024-12-27 04:51:20|110581.2|110531.2|110579.6|110529.6|110581.2|110531.2|110579.6|110529.6|2
1735275090000|2024-12-27 04:51:30|110579.4|110529.4|110577.4|110527.4|110579.6|110529.6|110577.4|110527.4|5
1735275100000|2024-12-27 04:51:40|110578.5|110528.5|110578.6|110528.6|110578.6|110528.6|110578.5|110528.5|2
1735275110000|2024-12-27 04:51:50|110575.6|110525.6|110575.6|110525.6|110575.6|110525.6|110575.6|110525.6|1
1735275130000|2024-12-27 04:52:10|110578.3|110528.3|110578.4|110528.4|110578.6|110528.6|110578.2|110528.2|6
1735275140000|2024-12-27 04:52:20|110578.3|110528.3|110578.4|110528.4|110578.4|110528.4|110578.3|110528.3|2
1735275150000|2024-12-27 04:52:30|110578|110528|110578.3|110528.3|110578.5|110528.5|110578|110528|6
1735275160000|2024-12-27 04:52:40|110575.6|110525.6|110575.6|110525.6|110575.6|110525.6|110575.6|110525.6|1
1735275180000|2024-12-27 04:53:00|110578|110528|110578.2|110528.2|110578.2|110528.2|110578|110528|2
1735275190000|2024-12-27 04:53:10|110578.3|110528.3|110578.4|110528.4|110578.4|110528.4|110578.3|110528.3|2
1735275200000|2024-12-27 04:53:20|110578.5|110528.5|110578.5|110528.5|110578.5|110528.5|110578.5|110528.5|1
1735275210000|2024-12-27 04:53:30|110579.5|110529.5|110583.9|110533.9|110603.4|110534|110577.3|110524.9|9
1735275220000|2024-12-27 04:53:40|110583.6|110533.6|110582.6|110532.6|110600.2|110533.6|110582.6|110525|3
1735275230000|2024-12-27 04:53:50|110582.1|110532.1|110586.6|110536.6|110604.3|110539.2|110582.1|110527.3|11
1735275240000|2024-12-27 04:54:00|110585|110535|110585|110535|110599.7|110535.5|110584.9|110528.4|6
1735275250000|2024-12-27 04:54:10|110585.5|110535.5|110596.7|110526.6|110596.7|110538.2|110585.5|110526.2|6
1735275260000|2024-12-27 04:54:20|110596.9|110526.5|110589.2|110539.2|110596.9|110539.2|110588.4|110526.5|4
1735275270000|2024-12-27 04:54:30|110589.4|110539.4|110589.2|110539.2|110589.4|110539.4|110589.2|110539.2|2
1735275280000|2024-12-27 04:54:40|110589.1|110539.1|110589.1|110539.1|110589.4|110539.4|110589.1|110539.1|3
1735275290000|2024-12-27 04:54:50|110586.8|110536.8|110585.3|110535.3|110589.3|110539.3|110583.8|110533.8|5
1735275300000|2024-12-27 04:55:00|110588.8|110538.8|110588.7|110538.7|110606.8|110539.3|110585.3|110532.3|10
1735275310000|2024-12-27 04:55:10|110589|110539|110588.1|110538.1|110607.1|110542.6|110587.5|110534.1|9
1735275320000|2024-12-27 04:55:20|110588.2|110538.2|110598.8|110548.8|110598.8|110548.8|110588.1|110538.1|10
1735275330000|2024-12-27 04:55:30|110595.5|110545.5|110597.7|110547.7|110598|110548|110595.5|110545.5|5
1735275350000|2024-12-27 04:55:50|110597.8|110547.8|110597.8|110547.8|110597.8|110547.8|110597.8|110547.8|1
1735275360000|2024-12-27 04:56:00|110595.1|110545.1|110613.4|110542|110613.4|110551.9|110595.1|110542|3
1735275370000|2024-12-27 04:56:10|110602.7|110552.7|110602.7|110552.7|110602.8|110552.8|110602.7|110552.7|3
1735275380000|2024-12-27 04:56:20|110599|110549|110610.9|110540.5|110610.9|110550.7|110598.7|110538.5|7
1735275390000|2024-12-27 04:56:30|110598.7|110548.7|110600.8|110550.8|110600.8|110550.8|110597.7|110547.7|5
1735275400000|2024-12-27 04:56:40|110598.7|110548.7|110609.5|110539.2|110609.6|110548.7|110598.7|110539.1|4
1735275410000|2024-12-27 04:56:50|110599.3|110539.5|110599.3|110549.3|110599.3|110549.3|110599.3|110539.5|2
1735275420000|2024-12-27 04:57:00|110597.3|110547.3|110597.3|110547.3|110597.3|110547.3|110597.3|110547.3|1
1735275440000|2024-12-27 04:57:20|110601.8|110551.8|110601.8|110551.8|110601.8|110551.8|110601.8|110551.8|1
1735275450000|2024-12-27 04:57:30|110602.2|110552.2|110602.4|110552.4|110602.4|110552.4|110602.2|110552.2|2
1735275460000|2024-12-27 04:57:40|110603.9|110553.9|110603.4|110553.4|110603.9|110553.9|110603.2|110553.2|3
1735275470000|2024-12-27 04:57:50|110600.4|110550.4|110600.4|110550.4|110600.4|110550.4|110600.4|110550.4|1
1735275490000|2024-12-27 04:58:10|110608.3|110558.3|110602.2|110552.2|110608.3|110558.3|110602.2|110552.2|3
1735275500000|2024-12-27 04:58:20|110602.3|110552.3|110602.3|110552.3|110602.3|110552.3|110602.3|110552.3|1
1735275510000|2024-12-27 04:58:30|110602.2|110552.2|110601.9|110551.9|110602.2|110552.2|110601.9|110551.9|4
1735275530000|2024-12-27 04:58:50|110606.3|110556.3|110598.9|110548.9|110606.3|110556.3|110595.6|110545.6|9
1735275540000|2024-12-27 04:59:00|110598.7|110548.7|110597.4|110547.4|110598.7|110548.7|110597.4|110547.4|2
1735275550000|2024-12-27 04:59:10|110597.5|110547.5|110597.6|110547.6|110597.6|110547.6|110597.5|110547.5|2
1735275560000|2024-12-27 04:59:20|110597.5|110547.5|110594.6|110544.6|110597.5|110547.5|110594.6|110544.6|2
1735275590000|2024-12-27 04:59:50|110597.3|110547.3|110606.5|110534.6|110606.5|110547.3|110593.7|110534.6|3
1735275600000|2024-12-27 05:00:00|110608.5|110548.6|110610.9|110538|110616.6|110548.6|110598.6|110537.6|9
1735275610000|2024-12-27 05:00:10|110601.1|110551.1|110601.8|110551.8|110601.8|110551.8|110600.9|110550.9|5
1735275620000|2024-12-27 05:00:20|110601.5|110551.5|110601.2|110551.2|110601.5|110551.5|110601.2|110551.2|4
1735275630000|2024-12-27 05:00:30|110601.3|110551.3|110598|110548|110601.3|110551.3|110598|110548|2
1735275650000|2024-12-27 05:00:50|110601.2|110551.2|110601.2|110551.2|110601.2|110551.2|110601.2|110551.2|1
1735275660000|2024-12-27 05:01:00|110601.3|110551.3|110598.6|110548.6|110603.6|110553.6|110598.4|110548.4|7
1735275670000|2024-12-27 05:01:10|110599.4|110549.4|110602.4|110552.4|110602.4|110552.4|110599|110549|7
1735275680000|2024-12-27 05:01:20|110601.6|110551.6|110602.7|110552.7|110603.1|110553.1|110600.9|110550.9|6
1735275690000|2024-12-27 05:01:30|110602.3|110552.3|110599.8|110549.8|110602.3|110552.3|110598.8|110548.8|5
1735275700000|2024-12-27 05:01:40|110599.6|110549.6|110596.9|110546.9|110599.6|110549.6|110596.9|110546.9|3
1735275710000|2024-12-27 05:01:50|110598.4|110548.4|110598.4|110548.4|110598.4|110548.4|110598.4|110548.4|1
1735275720000|2024-12-27 05:02:00|110599.9|110549.9|110601.4|110551.4|110601.4|110551.4|110599.9|110549.9|2
1735275730000|2024-12-27 05:02:10|110605.4|110555.4|110602.2|110552.2|110606.3|110556.3|110601.6|110551.6|7
1735275740000|2024-12-27 05:02:20|110602|110552|110601.8|110551.8|110602|110552|110601.8|110551.8|3
1735275750000|2024-12-27 05:02:30|110601.7|110551.7|110601.7|110551.7|110601.7|110551.7|110601.6|110551.6|3
1735275760000|2024-12-27 05:02:40|110601.2|110551.2|110597.9|110547.9|110601.2|110551.2|110597.9|110547.9|2
1735275770000|2024-12-27 05:02:50|110594.9|110544.9|110601|110551|110601|110551|110594.9|110544.9|6
1735275780000|2024-12-27 05:03:00|110604.1|110554.1|110602.6|110552.6|110604.1|110554.1|110602.6|110552.6|5
1735275790000|2024-12-27 05:03:10|110602.2|110552.2|110601.9|110551.9|110602.2|110552.2|110601.8|110551.8|3
1735275800000|2024-12-27 05:03:20|110602|110552|110602.3|110552.3|110602.3|110552.3|110602|110552|2
1735275810000|2024-12-27 05:03:30|110605.3|110555.3|110600|110550|110605.3|110555.3|110599.9|110549.9|6
1735275820000|2024-12-27 05:03:40|110619.8|110545.8|110622.3|110545.8|110622.3|110545.8|110619.8|110545.8|2
1735275830000|2024-12-27 05:03:50|110622.4|110547.4|110619.6|110546.9|110622.4|110547.4|110619.6|110546.9|3
1735275840000|2024-12-27 05:04:00|110620.9|110546.6|110601.1|110551.1|110620.9|110551.1|110594.5|110544.5|8
1735275850000|2024-12-27 05:04:10|110601.5|110551.5|110600.3|110550.3|110601.5|110551.5|110600.1|110550.1|5
1735275860000|2024-12-27 05:04:20|110603.4|110553.4|110602.7|110552.7|110603.4|110553.4|110602.7|110552.7|2
1735275870000|2024-12-27 05:04:30|110603|110553|110602.5|110552.5|110603|110553|110602.5|110552.5|3
1735275880000|2024-12-27 05:04:40|110598.7|110548.7|110598.7|110548.7|110598.7|110548.7|110598.7|110548.7|1
1735275900000|2024-12-27 05:05:00|110600.5|110550.5|110600|110550|110600.5|110550.5|110600|110550|3
1735275910000|2024-12-27 05:05:10|110599.9|110549.9|110599.9|110549.9|110599.9|110549.9|110599.9|110549.9|1
1735275920000|2024-12-27 05:05:20|110600|110550|110602.4|110552.4|110602.4|110552.4|110600|110550|2
1735275930000|2024-12-27 05:05:30|110598.5|110548.5|110598.5|110548.5|110598.5|110548.5|110598.5|110548.5|1
1735275950000|2024-12-27 05:05:50|110601.1|110551.1|110601.1|110551.1|110601.1|110551.1|110601.1|110551.1|1
1735275960000|2024-12-27 05:06:00|110599.6|110549.6|110600|110550|110600|110550|110599.6|110549.6|4
1735275970000|2024-12-27 05:06:10|110601.5|110551.5|110599.8|110549.8|110610.1|110552.7|110598.2|110538.5|5
1735275980000|2024-12-27 05:06:20|110599.7|110549.7|110595|110545|110599.7|110549.7|110595|110545|4
1735275990000|2024-12-27 05:06:30|110594.3|110544.3|110594.9|110544.9|110594.9|110544.9|110594.3|110544.3|3
1735276000000|2024-12-27 05:06:40|110594.6|110544.6|110594.7|110544.7|110594.7|110544.7|110594.2|110544.2|4
1735276010000|2024-12-27 05:06:50|110594.6|110544.6|110589.8|110539.8|110594.6|110544.6|110589.8|110539.8|4
1735276020000|2024-12-27 05:07:00|110587|110537|110587|110537|110587|110537|110587|110537|1
1735276030000|2024-12-27 05:07:10|110590.5|110540.5|110591|110541|110591|110541|110590.5|110540.5|2
1735276040000|2024-12-27 05:07:20|110592.1|110542.1|110592.1|110542.1|110592.1|110542.1|110592.1|110542.1|1
1735276050000|2024-12-27 05:07:30|110592.4|110542.4|110592.7|110542.7|110609.9|110542.7|110592.4|110539.4|6
1735276060000|2024-12-27 05:07:40|110592.5|110542.5|110592.2|110542.2|110592.5|110542.5|110592.2|110542.2|2
1735276070000|2024-12-27 05:07:50|110594.2|110544.2|110590.1|110540.1|110594.2|110544.2|110588.5|110538.5|4
1735276090000|2024-12-27 05:08:10|110586.1|110536.1|110588.4|110538.4|110591|110541|110586.1|110536.1|6
1735276100000|2024-12-27 05:08:20|110589.4|110539.4|110590.5|110540.5|110593.9|110543.9|110588.4|110538.4|6
1735276110000|2024-12-27 05:08:30|110590.9|110540.9|110590.8|110540.8|110590.9|110540.9|110590.8|110540.8|2
1735276120000|2024-12-27 05:08:40|110587.6|110537.6|110587.6|110537.6|110587.6|110537.6|110587.6|110537.6|1
1735276130000|2024-12-27 05:08:50|110590.2|110540.2|110596.5|110546.5|110598.9|110548.9|110589.7|110539.7|9
1735276140000|2024-12-27 05:09:00|110596.6|110546.6|110592|110542|110596.6|110546.6|110592|110542|4
1735276150000|2024-12-27 05:09:10|110596|110546|110610|110537.6|110610.5|110549.9|110591.9|110537.6|13
1735276160000|2024-12-27 05:09:20|110595.4|110545.4|110595.4|110545.4|110610|110550|110592.7|110537.6|14
1735276170000|2024-12-27 05:09:30|110597.8|110547.8|110596.1|110546.1|110598.9|110548.9|110595.4|110545.4|8
1735276180000|2024-12-27 05:09:40|110596|110546|110595.7|110545.7|110598.1|110548.1|110591.5|110541.5|13
1735276190000|2024-12-27 05:09:50|110595.8|110545.8|110595.1|110545.1|110597.5|110547.5|110591.2|110541.2|11
1735276200000|2024-12-27 05:10:00|110591.4|110541.4|110594.8|110544.8|110597.3|110547.3|110591.3|110541.3|9
1735276210000|2024-12-27 05:10:10|110594.7|110544.7|110590.9|110540.9|110594.9|110544.9|110590.8|110540.8|12
1735276220000|2024-12-27 05:10:20|110594.6|110544.6|110595.2|110545.2|110597.6|110547.6|110590.9|110540.9|18
1735276230000|2024-12-27 05:10:30|110594.9|110544.9|110595.1|110545.1|110597.7|110547.7|110589|110539|14
1735276240000|2024-12-27 05:10:40|110590.6|110540.6|110608.5|110534|110608.5|110545.1|110590.2|110534|6
1735276250000|2024-12-27 05:10:50|110593.2|110543.2|110594.9|110544.9|110595.4|110545.4|110591|110541|9
1735276260000|2024-12-27 05:11:00|110591.1|110541.1|110595.8|110545.8|110597.8|110547.8|110591.1|110541.1|11
1735276270000|2024-12-27 05:11:10|110593.4|110543.4|110593.6|110543.6|110597.5|110547.5|110593.4|110543.4|10
1735276280000|2024-12-27 05:11:20|110593.7|110543.7|110599.3|110549.3|110600.9|110550.9|110593.7|110543.7|10
1735276290000|2024-12-27 05:11:30|110599.4|110549.4|110599.2|110549.2|110599.4|110549.4|110599.2|110549.2|3
1735276300000|2024-12-27 05:11:40|110602.8|110552.8|110647.5|110576|110647.5|110589|110602.8|110552.8|20
1735276310000|2024-12-27 05:11:50|110647.7|110571.5|110636.6|110586.6|110653.1|110589.4|110636.6|110571.5|21
1735276320000|2024-12-27 05:12:00|110646.6|110573.5|110633.3|110583.3|110646.6|110584.4|110632|110568.5|27
1735276330000|2024-12-27 05:12:10|110642.1|110571.1|110655.9|110577.8|110656.1|110597.8|110632.9|110571.1|31
1735276340000|2024-12-27 05:12:20|110655.6|110577.7|110652.2|110602.2|110662.8|110603.8|110645.9|110576.8|25
1735276350000|2024-12-27 05:12:30|110652.1|110602.1|110652.5|110602.5|110660.6|110603.2|110652.1|110585|10
1735276360000|2024-12-27 05:12:40|110651.5|110601.5|110660.9|110589.1|110662.3|110601.5|110648.8|110578.8|14
1735276370000|2024-12-27 05:12:50|110661.4|110588.6|110652|110602|110661.4|110602|110652|110588.6|2
1735276380000|2024-12-27 05:13:00|110652.3|110602.3|110663.1|110592.2|110663.1|110603.5|110652.2|110583.3|9
1735276390000|2024-12-27 05:13:10|110663.3|110599.4|110664.5|110593.2|110664.5|110604.5|110649.4|110589.5|9
1735276400000|2024-12-27 05:13:20|110654|110604|110624.9|110574.9|110654|110604|110624.9|110566.8|21
1735276410000|2024-12-27 05:13:30|110625.9|110575.9|110637.3|110566.9|110637.3|110575.9|110625.9|110564.8|3
1735276420000|2024-12-27 05:13:40|110625.1|110575.1|110629.2|110579.2|110629.2|110579.2|110623.8|110573.8|12
1735276430000|2024-12-27 05:13:50|110629|110579|110626|110576|110629|110579|110626|110576|2
1735276440000|2024-12-27 05:14:00|110627.5|110577.5|110627.5|110577.5|110627.5|110577.5|110627.5|110577.5|1
1735276450000|2024-12-27 05:14:10|110626|110576|110623.3|110573.3|110626|110576|110622.2|110572.2|5
1735276460000|2024-12-27 05:14:20|110625.3|110575.3|110629|110579|110629.3|110579.3|110625.3|110575.3|5
1735276470000|2024-12-27 05:14:30|110632.3|110582.3|110635.2|110585.2|110647.6|110588.2|110630.1|110576.7|7
1735276480000|2024-12-27 05:14:40|110643.6|110570.7|110631.5|110581.5|110643.6|110584.8|110631.5|110570.7|7
1735276490000|2024-12-27 05:14:50|110631.7|110581.7|110632.5|110582.5|110632.5|110582.5|110628.7|110578.7|6
1735276500000|2024-12-27 05:15:00|110632.6|110582.6|110632.7|110582.7|110642.9|110583.8|110632.6|110572.6|4
1735276510000|2024-12-27 05:15:10|110634|110584|110618.5|110568.5|110634|110584|110614.5|110552.1|12
1735276520000|2024-12-27 05:15:20|110619.5|110569.5|110621.5|110571.5|110621.5|110571.5|110619.5|110569.5|4
1735276530000|2024-12-27 05:15:30|110620.5|110570.5|110608.8|110558.8|110621.2|110570.5|110603.2|110544.5|17
1735276540000|2024-12-27 05:15:40|110609.8|110559.8|110608.1|110558.1|110618.4|110559.8|110604.8|110547.8|13
1735276550000|2024-12-27 05:15:50|110608.3|110558.3|110601.5|110551.5|110617.9|110559.4|110601.5|110544.2|15
1735276560000|2024-12-27 05:16:00|110601.2|110551.2|110603.4|110553.4|110603.4|110553.4|110599.7|110549.7|7
1735276570000|2024-12-27 05:16:10|110602.4|110552.4|110603.6|110553.6|110611.6|110553.6|110602.3|110540|7
1735276580000|2024-12-27 05:16:20|110612.2|110541|110616.4|110566.4|110616.5|110566.5|110603.6|110541|10
1735276590000|2024-12-27 05:16:30|110615|110565|110626.8|110576.8|110633.7|110576.8|110612|110562|13
1735276600000|2024-12-27 05:16:40|110627.3|110577.3|110626.5|110576.5|110627.7|110577.7|110626.5|110576.5|6
1735276610000|2024-12-27 05:16:50|110626.4|110576.4|110628|110578|110630|110580|110626.4|110576.4|3
1735276620000|2024-12-27 05:17:00|110630.3|110580.3|110633.8|110583.8|110633.8|110583.8|110630.3|110580.3|5
1735276630000|2024-12-27 05:17:10|110632.9|110582.9|110637.9|110587.9|110637.9|110587.9|110632.9|110582.9|7
1735276640000|2024-12-27 05:17:20|110634.4|110584.4|110640|110590|110656.6|110593.8|110634.4|110574.5|15
1735276650000|2024-12-27 05:17:30|110640.4|110590.4|110639.7|110589.7|110656|110590.4|110637.3|110574|12
1735276660000|2024-12-27 05:17:40|110638.3|110588.3|110640.6|110590.6|110653.6|110590.6|110638|110577.5|8
1735276670000|2024-12-27 05:17:50|110640.9|110590.9|110640|110590|110642.4|110592.4|110640|110590|8
1735276680000|2024-12-27 05:18:00|110637|110587|110638.1|110588.1|110653.8|110588.1|110632.2|110582.2|11
1735276690000|2024-12-27 05:18:10|110638|110588|110637.8|110587.8|110638.9|110588.9|110637.8|110587.8|3
1735276700000|2024-12-27 05:18:20|110637.6|110587.6|110637|110587|110637.6|110587.6|110637|110587|3
1735276710000|2024-12-27 05:18:30|110637.1|110587.1|110628|110578|110640.7|110590.7|110628|110578|8
1735276720000|2024-12-27 05:18:40|110627.9|110577.9|110627.9|110577.9|110627.9|110577.9|110627.9|110577.9|1
1735276730000|2024-12-27 05:18:50|110636.4|110565|110624.2|110574.2|110636.4|110577.8|110623.8|110565|9
1735276740000|2024-12-27 05:19:00|110634|110559.7|110623|110573|110634|110574.2|110622.4|110559.7|5
1735276750000|2024-12-27 05:19:10|110624|110574|110624.8|110574.8|110626.3|110576.3|110624|110574|5
1735276760000|2024-12-27 05:19:20|110624.9|110574.9|110626.2|110576.2|110638.4|110576.2|110624.9|110566.8|4
1735276770000|2024-12-27 05:19:30|110626|110576|110626|110576|110626|110576|110626|110576|1
1735276790000|2024-12-27 05:19:50|110625.2|110575.2|110626|110576|110626|110576|110625.2|110575.2|4
1735276800000|2024-12-27 05:20:00|110625.8|110575.8|110626.3|110576.3|110626.3|110576.3|110622.6|110572.6|7
1735276810000|2024-12-27 05:20:10|110626.2|110576.2|110626.2|110576.2|110626.2|110576.2|110626.2|110576.2|1
1735276820000|2024-12-27 05:20:20|110627.2|110577.2|110628|110578|110628|110578|110627.2|110577.2|2
1735276830000|2024-12-27 05:20:30|110626.5|110576.5|110625|110575|110626.5|110576.5|110623.5|110573.5|3
1735276840000|2024-12-27 05:20:40|110626.5|110576.5|110623.6|110573.6|110631.7|110576.6|110623.6|110560.8|6
1735276850000|2024-12-27 05:20:50|110623.2|110573.2|110623.3|110573.3|110623.9|110573.9|110623.2|110573.2|3
1735276860000|2024-12-27 05:21:00|110620.7|110570.7|110620.7|110570.7|110620.7|110570.7|110620.7|110570.7|1
1735276870000|2024-12-27 05:21:10|110619|110569|110619|110569|110619|110569|110619|110569|1
1735276880000|2024-12-27 05:21:20|110619.8|110569.8|110622|110572|110622|110572|110619.8|110569.8|3
1735276890000|2024-12-27 05:21:30|110624.1|110574.1|110626.4|110576.4|110626.4|110576.4|110623|110573|6
1735276900000|2024-12-27 05:21:40|110624.9|110574.9|110625.4|110575.4|110626.2|110576.2|110624.9|110574.9|7
1735276910000|2024-12-27 05:21:50|110625.2|110575.2|110624.7|110574.7|110625.3|110575.3|110624.7|110574.7|4
1735276920000|2024-12-27 05:22:00|110626.3|110576.3|110621.4|110571.4|110626.3|110576.3|110621.4|110571.4|7
1735276930000|2024-12-27 05:22:10|110621.3|110571.3|110619.2|110569.2|110627.7|110572.6|110619.2|110552|7
1735276940000|2024-12-27 05:22:20|110619.4|110569.4|110618.3|110568.3|110619.4|110569.4|110618.3|110568.3|5
1735276950000|2024-12-27 05:22:30|110617.6|110567.6|110617.6|110567.6|110617.6|110567.6|110617.6|110567.6|1
1735276960000|2024-12-27 05:22:40|110616.8|110566.8|110606.7|110556.7|110619.9|110566.8|110603.9|110549.6|24
1735276970000|2024-12-27 05:22:50|110603|110553|110606.4|110556.4|110606.9|110556.9|110603|110553|9
1735276980000|2024-12-27 05:23:00|110605.9|110555.9|110606.4|110556.4|110606.4|110556.4|110605.6|110555.6|3
1735276990000|2024-12-27 05:23:10|110605.8|110555.8|110607|110557|110607|110557|110602.7|110552.7|9
1735277000000|2024-12-27 05:23:20|110607.1|110557.1|110603.9|110553.9|110607.1|110557.1|110601.9|110551.9|6
1735277010000|2024-12-27 05:23:30|110600.9|110550.9|110603.4|110553.4|110603.4|110553.4|110600.9|110550.9|4
1735277020000|2024-12-27 05:23:40|110601.9|110551.9|110603.8|110553.8|110603.9|110553.9|110601.9|110551.9|7
1735277030000|2024-12-27 05:23:50|110604.3|110554.3|110605.1|110555.1|110605.1|110555.1|110604.2|110554.2|3
1735277040000|2024-12-27 05:24:00|110605.7|110555.7|110609.6|110559.6|110609.9|110559.9|110605.7|110555.7|10
1735277050000|2024-12-27 05:24:10|110608.6|110558.6|110612.6|110542.1|110617.4|110558.7|110604.4|110542.1|9
1735277060000|2024-12-27 05:24:20|110602.7|110552.7|110602.4|110552.4|110602.7|110552.7|110602.3|110552.3|4
1735277070000|2024-12-27 05:24:30|110602.6|110552.6|110601|110551|110602.6|110552.6|110601|110551|3
1735277090000|2024-12-27 05:24:50|110621.4|110536.7|110622.3|110536.7|110622.3|110536.7|110621.4|110536.7|2
1735277100000|2024-12-27 05:25:00|110600.2|110550.2|110601.2|110551.2|110601.4|110551.4|110600|110550|6
1735277110000|2024-12-27 05:25:10|110601.3|110551.3|110601.2|110551.2|110601.3|110551.3|110601.2|110551.2|2
1735277120000|2024-12-27 05:25:20|110610.3|110540|110599.2|110549.2|110610.3|110549.2|110597.2|110540|4
1735277130000|2024-12-27 05:25:30|110597.3|110547.3|110598.2|110548.2|110598.2|110548.2|110595.8|110545.8|6
1735277140000|2024-12-27 05:25:40|110598.1|110548.1|110592.4|110542.4|110598.1|110548.1|110592.4|110542.4|7
1735277150000|2024-12-27 05:25:50|110592.5|110542.5|110592.5|110542.5|110592.5|110542.5|110592.1|110542.1|3
1735277160000|2024-12-27 05:26:00|110593.1|110543.1|110596.3|110546.3|110596.3|110546.3|110593|110543|6
1735277170000|2024-12-27 05:26:10|110596.2|110546.2|110597.5|110547.5|110599|110549|110596|110546|4
1735277190000|2024-12-27 05:26:30|110602|110552|110608.1|110558.1|110614.7|110563.6|110602|110544.1|11
1735277200000|2024-12-27 05:26:40|110605.1|110555.1|110603.6|110553.6|110614.7|110556.1|110603.6|110544.3|6
1735277210000|2024-12-27 05:26:50|110603.7|110553.7|110606|110556|110613.8|110556.5|110601.4|110540.9|10
1735277220000|2024-12-27 05:27:00|110604.7|110554.7|110606.7|110556.7|110606.7|110556.7|110604.7|110554.7|2
1735277230000|2024-12-27 05:27:10|110611.7|110541.6|110606.5|110556.5|110614.5|110556.5|110603.6|110541.6|6
1735277240000|2024-12-27 05:27:20|110606.6|110556.6|110605.2|110555.2|110613.8|110558.7|110602.2|110542.6|9
1735277250000|2024-12-27 05:27:30|110606.3|110556.3|110609.3|110559.3|110609.3|110559.3|110606.3|110556.3|3
1735277260000|2024-12-27 05:27:40|110602.9|110552.9|110600.5|110550.5|110603.3|110553.3|110600.5|110550.5|6
1735277280000|2024-12-27 05:28:00|110599|110549|110598.7|110548.7|110611.3|110549|110595.7|110540|6
1735277290000|2024-12-27 05:28:10|110599|110549|110598.8|110548.8|110599.4|110549.4|110598.8|110548.8|3
1735277300000|2024-12-27 05:28:20|110598.9|110548.9|110599.2|110549.2|110599.2|110549.2|110595.2|110545.2|6
1735277310000|2024-12-27 05:28:30|110598.2|110548.2|110598.1|110548.1|110598.2|110548.2|110597.5|110547.5|4
1735277320000|2024-12-27 05:28:40|110598.7|110548.7|110596.1|110546.1|110598.7|110548.7|110595.4|110545.4|7
1735277330000|2024-12-27 05:28:50|110598.1|110548.1|110598.4|110548.4|110598.4|110548.4|110597.4|110547.4|4
1735277340000|2024-12-27 05:29:00|110597.8|110547.8|110598.3|110548.3|110598.4|110548.4|110597.8|110547.8|5
1735277350000|2024-12-27 05:29:10|110598.2|110548.2|110598|110548|110608.4|110548.2|110594.5|110538.3|6
1735277360000|2024-12-27 05:29:20|110601|110551|110599.1|110549.1|110601|110551|110599.1|110549.1|4
1735277370000|2024-12-27 05:29:30|110597.1|110547.1|110597.1|110547.1|110598.1|110548.1|110594.8|110544.8|7
1735277380000|2024-12-27 05:29:40|110597.6|110547.6|110597.2|110547.2|110597.6|110547.6|110597.2|110547.2|2
1735277400000|2024-12-27 05:30:00|110596.2|110546.2|110600.5|110550.5|110604.5|110554.5|110593|110543|10
1735277410000|2024-12-27 05:30:10|110602|110552|110607.6|110557.6|110615.4|110558.9|110599|110544.9|14
1735277420000|2024-12-27 05:30:20|110606.6|110556.6|110607.8|110557.8|110627.2|110559|110603.2|110544.1|25
1735277430000|2024-12-27 05:30:30|110617.3|110544.8|110608.3|110558.3|110617.3|110559.1|110604.1|110544.8|8
1735277440000|2024-12-27 05:30:40|110607.6|110557.6|110632.4|110561.9|110632.4|110573.2|110603.6|110544.2|18
1735277450000|2024-12-27 05:30:50|110619.2|110569.2|110622.9|110572.9|110634|110574.2|110618.6|110559.2|11
1735277460000|2024-12-27 05:31:00|110623.1|110573.1|110634.6|110563.5|110634.6|110576.9|110622.6|110563.1|10
1735277470000|2024-12-27 05:31:10|110634.5|110576|110627.5|110577.5|110635.1|110577.5|110625|110565|10
1735277480000|2024-12-27 05:31:20|110624.9|110574.9|110628|110578|110637.6|110582.5|110622.9|110565.4|10
1735277490000|2024-12-27 05:31:30|110626.5|110576.5|110620.2|110570.2|110640.4|110590.4|110619.9|110556.8|16
1735277500000|2024-12-27 05:31:40|110620.1|110570.1|110626.7|110576.7|110631.3|110576.7|110620.1|110561.1|6
1735277510000|2024-12-27 05:31:50|110627.2|110577.2|110622.7|110572.7|110627.3|110577.3|110622.7|110572.7|4
1735277520000|2024-12-27 05:32:00|110621.2|110571.2|110622.6|110572.6|110631.1|110573.6|110621.2|110556|10
1735277530000|2024-12-27 05:32:10|110622.4|110572.4|110623.7|110573.7|110623.7|110573.7|110619.6|110569.6|12
1735277540000|2024-12-27 05:32:20|110624.3|110574.3|110623.5|110573.5|110632.7|110574.3|110619.9|110558.6|9
1735277550000|2024-12-27 05:32:30|110629|110558|110627|110577|110629|110577|110623.5|110558|6
1735277560000|2024-12-27 05:32:40|110619|110569|110624.5|110574.5|110625.5|110575.5|110619|110569|7
1735277570000|2024-12-27 05:32:50|110623.1|110573.1|110622|110572|110623.1|110573.1|110619.8|110569.8|7
1735277580000|2024-12-27 05:33:00|110621|110571|110620.6|110570.6|110630.1|110571.6|110620.3|110550.7|7
1735277590000|2024-12-27 05:33:10|110621|110571|110620.7|110570.7|110621|110571|110620.7|110570.7|2
1735277600000|2024-12-27 05:33:20|110619.7|110569.7|110626|110576|110629.7|110576|110619.7|110552.3|6
1735277610000|2024-12-27 05:33:30|110624.5|110574.5|110623|110573|110624.5|110574.5|110620|110570|4
1735277620000|2024-12-27 05:33:40|110620|110570|110617.9|110567.9|110620|110570|110617.6|110567.6|9
1735277630000|2024-12-27 05:33:50|110617.8|110567.8|110621.9|110571.9|110626.9|110571.9|110617.8|110550.9|8
1735277640000|2024-12-27 05:34:00|110622.3|110572.3|110621.1|110571.1|110622.3|110572.3|110621.1|110571.1|4
1735277650000|2024-12-27 05:34:10|110621.2|110571.2|110621.9|110571.9|110623.5|110573.5|110621.1|110571.1|5
1735277660000|2024-12-27 05:34:20|110623.9|110573.9|110622.9|110572.9|110623.9|110573.9|110622.9|110572.9|2
1735277670000|2024-12-27 05:34:30|110622.7|110572.7|110622.9|110572.9|110622.9|110572.9|110622.7|110572.7|2
1735277680000|2024-12-27 05:34:40|110623|110573|110622.8|110572.8|110623|110573|110622.8|110572.8|2
1735277690000|2024-12-27 05:34:50|110625|110575|110625|110575|110625|110575|110625|110575|1
1735277700000|2024-12-27 05:35:00|110622.8|110572.8|110622.9|110572.9|110622.9|110572.9|110622.8|110572.8|2
1735277710000|2024-12-27 05:35:10|110621.8|110571.8|110622.8|110572.8|110622.8|110572.8|110621.7|110571.7|3
1735277720000|2024-12-27 05:35:20|110622.5|110572.5|110623.7|110573.7|110623.7|110573.7|110622.5|110572.5|4
1735277730000|2024-12-27 05:35:30|110623.4|110573.4|110623.7|110573.7|110623.7|110573.7|110623.4|110573.4|2
1735277740000|2024-12-27 05:35:40|110624.6|110574.6|110623|110573|110624.6|110574.6|110623|110573|3
1735277750000|2024-12-27 05:35:50|110623.2|110573.2|110624.6|110574.6|110624.6|110574.6|110623.2|110573.2|5
1735277760000|2024-12-27 05:36:00|110626.5|110576.5|110627|110577|110630|110580|110626.5|110576.5|4
1735277770000|2024-12-27 05:36:10|110625.5|110575.5|110624.5|110574.5|110625.5|110575.5|110622|110572|3
1735277780000|2024-12-27 05:36:20|110623.1|110573.1|110621.2|110571.2|110626.1|110576.1|110620.8|110570.8|9
1735277810000|2024-12-27 05:36:50|110621.1|110571.1|110627|110577|110627|110577|110621.1|110571.1|3
1735277820000|2024-12-27 05:37:00|110625.5|110575.5|110625.5|110575.5|110625.5|110575.5|110625.5|110575.5|1
1735277830000|2024-12-27 05:37:10|110624.7|110574.7|110624.7|110574.7|110624.7|110574.7|110624.7|110574.7|1
1735277840000|2024-12-27 05:37:20|110623.8|110573.8|110623.7|110573.7|110623.8|110573.8|110623.7|110573.7|4
1735277850000|2024-12-27 05:37:30|110624|110574|110623.8|110573.8|110624|110574|110623.8|110573.8|4
1735277860000|2024-12-27 05:37:40|110623.9|110573.9|110625.5|110575.5|110625.5|110575.5|110623.7|110573.7|4
1735277880000|2024-12-27 05:38:00|110630|110580|110628.5|110578.5|110630|110580|110628.5|110578.5|2
1735277890000|2024-12-27 05:38:10|110627.2|110577.2|110627.2|110577.2|110627.2|110577.2|110627.2|110577.2|1
1735277900000|2024-12-27 05:38:20|110627.1|110577.1|110629.8|110579.8|110629.9|110579.9|110627.1|110577.1|11
1735277910000|2024-12-27 05:38:30|110629.9|110579.9|110639.2|110589.2|110639.2|110589.2|110629.7|110579.7|7
1735277920000|2024-12-27 05:38:40|110638.2|110588.2|110632.7|110582.7|110639.9|110589.9|110628.7|110578.7|12
1735277930000|2024-12-27 05:38:50|110636.7|110586.7|110642.3|110592.3|110654.7|110593.2|110635.7|110570.9|15
1735277940000|2024-12-27 05:39:00|110642.6|110592.6|110645.3|110595.3|110653.3|110597.1|110642.6|110583.2|7
1735277950000|2024-12-27 05:39:10|110646|110596|110653.9|110603.9|110655|110605|110642.4|110592.4|8
1735277960000|2024-12-27 05:39:20|110654.2|110604.2|110656|110606|110658|110608|110653.8|110603.8|6
1735277970000|2024-12-27 05:39:30|110653.2|110603.2|110655.5|110605.5|110655.6|110605.6|110653.2|110603.2|5
1735277980000|2024-12-27 05:39:40|110655.6|110605.6|110657.1|110607.1|110657.1|110607.1|110653.4|110603.4|4
1735278000000|2024-12-27 05:40:00|110654|110604|110655.6|110605.6|110656.6|110606.6|110654|110604|4
1735278010000|2024-12-27 05:40:10|110654.6|110604.6|110654.6|110604.6|110656.6|110606.6|110653.2|110603.2|11
1735278020000|2024-12-27 05:40:20|110655.3|110605.3|110655.2|110605.2|110655.3|110605.3|110654.9|110604.9|5
1735278030000|2024-12-27 05:40:30|110655.3|110605.3|110655.3|110605.3|110655.3|110605.3|110655.3|110605.3|1
1735278040000|2024-12-27 05:40:40|110655.2|110605.2|110658|110608|110659.5|110609.5|110655.2|110605.2|3
1735278050000|2024-12-27 05:40:50|110657.5|110607.5|110657.5|110607.5|110657.5|110607.5|110657.5|110607.5|1
1735278060000|2024-12-27 05:41:00|110654|110604|110659.4|110609.4|110659.4|110609.4|110654|110604|4
1735278070000|2024-12-27 05:41:10|110657.4|110607.4|110658.3|110608.3|110660.6|110610.6|110656.2|110606.2|4
1735278080000|2024-12-27 05:41:20|110657.7|110607.7|110656.1|110606.1|110657.7|110607.7|110653.4|110603.4|8
1735278090000|2024-12-27 05:41:30|110655.7|110605.7|110655.7|110605.7|110655.7|110605.7|110655.7|110605.7|1
1735278100000|2024-12-27 05:41:40|110657.3|110607.3|110657.3|110607.3|110657.3|110607.3|110657.3|110607.3|1
1735278110000|2024-12-27 05:41:50|110655.5|110605.5|110655.4|110605.4|110655.5|110605.5|110655.4|110605.4|2
1735278120000|2024-12-27 05:42:00|110651.4|110601.4|110651.2|110601.2|110655.2|110605.2|110650|110600|13
1735278130000|2024-12-27 05:42:10|110654.8|110604.8|110654.7|110604.7|110655.1|110605.1|110651|110601|18
1735278140000|2024-12-27 05:42:20|110651.2|110601.2|110654.9|110604.9|110656.6|110606.6|110651.2|110601.2|6
1735278150000|2024-12-27 05:42:30|110655.5|110605.5|110656.2|110606.2|110656.9|110606.9|110651.9|110601.9|13
1735278160000|2024-12-27 05:42:40|110652.5|110602.5|110642.6|110592.6|110655.9|110605.9|110641.6|110583.7|12
1735278170000|2024-12-27 05:42:50|110639.6|110589.6|110628.7|110578.7|110639.6|110589.6|110628.4|110566.4|23
1735278180000|2024-12-27 05:43:00|110628.5|110578.5|110628.7|110578.7|110636.3|110580.4|110628|110566.1|8
1735278190000|2024-12-27 05:43:10|110628.9|110578.9|110630.3|110580.3|110630.3|110580.3|110628.9|110578.9|6
1735278200000|2024-12-27 05:43:20|110628.7|110578.7|110628.5|110578.5|110630.3|110580.3|110628.5|110578.5|7
1735278210000|2024-12-27 05:43:30|110630|110580|110630|110580|110630|110580|110630|110580|1
1735278230000|2024-12-27 05:43:50|110630.9|110580.9|110629.5|110579.5|110630.9|110580.9|110627.4|110577.4|7
1735278240000|2024-12-27 05:44:00|110629.4|110579.4|110628.6|110578.6|110629.4|110579.4|110628.1|110578.1|4
1735278250000|2024-12-27 05:44:10|110635.7|110565.5|110628.9|110578.9|110635.7|110578.9|110627.4|110565.5|3
1735278260000|2024-12-27 05:44:20|110627.4|110577.4|110628.2|110578.2|110628.2|110578.2|110627.1|110577.1|3
1735278270000|2024-12-27 05:44:30|110627|110577|110628|110578|110628|110578|110627|110577|2
1735278280000|2024-12-27 05:44:40|110628.8|110578.8|110628.8|110578.8|110628.8|110578.8|110628.8|110578.8|1
1735278290000|2024-12-27 05:44:50|110627.2|110577.2|110629.1|110579.1|110629.1|110579.1|110627.2|110577.2|2
1735278300000|2024-12-27 05:45:00|110629.6|110579.6|110630.7|110580.7|110630.9|110580.9|110629.2|110579.2|4
1735278310000|2024-12-27 05:45:10|110618.7|110568.7|110622.1|110572.1|110622.7|110572.7|110616.1|110566.1|20
1735278320000|2024-12-27 05:45:20|110622|110572|110621.9|110571.9|110622|110572|110621.9|110571.9|2
1735278330000|2024-12-27 05:45:30|110623|110573|110623.9|110573.9|110624.9|110574.9|110623|110573|3
1735278340000|2024-12-27 05:45:40|110624|110574|110624.5|110574.5|110628.5|110578.5|110624|110574|9
1735278350000|2024-12-27 05:45:50|110626|110576|110626|110576|110626|110576|110626|110576|1
1735278380000|2024-12-27 05:46:20|110625.7|110575.7|110629.1|110579.1|110629.1|110579.1|110625.7|110575.7|5
1735278390000|2024-12-27 05:46:30|110629.5|110579.5|110628|110578|110629.5|110579.5|110623.3|110573.3|11
1735278410000|2024-12-27 05:46:50|110632.5|110582.5|110630.5|110580.5|110632.5|110582.5|110630.5|110580.5|3
1735278420000|2024-12-27 05:47:00|110629.9|110579.9|110644.7|110594.7|110646.3|110594.7|110629.9|110575|17
1735278430000|2024-12-27 05:47:10|110644.5|110594.5|110645.7|110595.7|110647|110597|110643.7|110593.7|6
1735278440000|2024-12-27 05:47:20|110646.3|110596.3|110643.3|110593.3|110647.5|110597.5|110643.3|110593.3|8
1735278450000|2024-12-27 05:47:30|110642.9|110592.9|110638.3|110588.3|110643.4|110593.4|110635.9|110585.9|15
1735278460000|2024-12-27 05:47:40|110642.2|110592.2|110636.6|110586.6|110642.5|110592.5|110635.2|110585.2|12
1735278470000|2024-12-27 05:47:50|110635.3|110585.3|110639.7|110589.7|110653.6|110589.8|110635.3|110576|11
1735278480000|2024-12-27 05:48:00|110639.9|110589.9|110637.6|110587.6|110647.2|110591.3|110634.6|110576.9|13
1735278490000|2024-12-27 05:48:10|110643.9|110593.9|110637.4|110587.4|110644.4|110594.4|110636.6|110586.6|18
1735278500000|2024-12-27 05:48:20|110640.9|110590.9|110643.4|110593.4|110643.4|110593.4|110638.3|110588.3|11
1735278510000|2024-12-27 05:48:30|110641.7|110591.7|110643.8|110593.8|110660|110594.1|110640.7|110587.1|6
1735278520000|2024-12-27 05:48:40|110650|110578.8|110644|110594|110659|110594|110640.8|110578.8|17
1735278530000|2024-12-27 05:48:50|110643.9|110593.9|110644|110594|110648|110598|110643|110593|8
1735278540000|2024-12-27 05:49:00|110640.5|110590.5|110631.9|110581.9|110640.5|110590.5|110631.9|110581.9|11
1735278550000|2024-12-27 05:49:10|110632|110582|110631|110581|110632|110582|110630.9|110580.9|4
1735278560000|2024-12-27 05:49:20|110630.9|110580.9|110630.9|110580.9|110630.9|110580.9|110628.6|110578.6|3
1735278570000|2024-12-27 05:49:30|110631|110581|110629|110579|110631.3|110581.3|110629|110579|3
1735278590000|2024-12-27 05:49:50|110632.3|110582.3|110632.3|110582.3|110632.3|110582.3|110632.3|110582.3|1
1735278600000|2024-12-27 05:50:00|110632|110582|110632.1|110582.1|110632.1|110582.1|110632|110582|2
1735278610000|2024-12-27 05:50:10|110631.9|110581.9|110631.6|110581.6|110632.3|110582.3|110631.6|110581.6|7
1735278620000|2024-12-27 05:50:20|110631.5|110581.5|110631.6|110581.6|110631.6|110581.6|110631.5|110581.5|2
1735278630000|2024-12-27 05:50:30|110631.7|110581.7|110631.4|110581.4|110643.4|110582|110630.6|110573.3|7
1735278640000|2024-12-27 05:50:40|110632|110582|110629.3|110579.3|110632|110582|110629.3|110579.3|4
1735278650000|2024-12-27 05:50:50|110630.2|110580.2|110630.3|110580.3|110630.3|110580.3|110630.2|110580.2|2
1735278660000|2024-12-27 05:51:00|110631.1|110581.1|110630.5|110580.5|110631.1|110581.1|110630.5|110580.5|3
1735278670000|2024-12-27 05:51:10|110630.6|110580.6|110630.1|110580.1|110630.6|110580.6|110630.1|110580.1|3
1735278680000|2024-12-27 05:51:20|110629.9|110579.9|110629.4|110579.4|110629.9|110579.9|110629.4|110579.4|2
1735278690000|2024-12-27 05:51:30|110627.5|110577.5|110627.5|110577.5|110627.5|110577.5|110627.5|110577.5|1
1735278710000|2024-12-27 05:51:50|110630|110580|110629.3|110579.3|110630|110580|110629.3|110579.3|3
1735278720000|2024-12-27 05:52:00|110629.9|110579.9|110631.7|110581.7|110632.9|110582.9|110629.9|110579.9|6
1735278730000|2024-12-27 05:52:10|110631.3|110581.3|110631.3|110581.3|110631.3|110581.3|110631.3|110581.3|1
1735278740000|2024-12-27 05:52:20|110631.2|110581.2|110631.2|110581.2|110631.3|110581.3|110631.2|110581.2|3
1735278750000|2024-12-27 05:52:30|110630.5|110580.5|110628.3|110578.3|110630.5|110580.5|110626.5|110576.5|5
1735278760000|2024-12-27 05:52:40|110628.5|110578.5|110651|110601|110656.1|110602.7|110627.7|110577.7|16
1735278770000|2024-12-27 05:52:50|110650.4|110600.4|110650.9|110600.9|110650.9|110600.9|110648.3|110598.3|7
1735278780000|2024-12-27 05:53:00|110650.8|110600.8|110649.4|110599.4|110654.3|110604.3|110649.4|110599.4|7
1735278790000|2024-12-27 05:53:10|110648.2|110598.2|110641.3|110591.3|110653.2|110598.2|110638.3|110573.8|21
1735278800000|2024-12-27 05:53:20|110641.9|110591.9|110628.1|110578.1|110648.1|110591.9|110624.3|110574.3|18
1735278810000|2024-12-27 05:53:30|110637.1|110565.2|110629.6|110579.6|110637.1|110579.6|110629.3|110565.2|4
1735278820000|2024-12-27 05:53:40|110629.5|110579.5|110629.6|110579.6|110629.6|110579.6|110629.5|110579.5|2
1735278830000|2024-12-27 05:53:50|110629.5|110579.5|110627|110577|110629.5|110579.5|110620.9|110570.9|11
1735278840000|2024-12-27 05:54:00|110619.5|110569.5|110632|110582|110632|110582|110619.5|110569.5|6
1735278850000|2024-12-27 05:54:10|110632.5|110582.5|110630.7|110580.7|110633|110583|110624|110574|9
1735278860000|2024-12-27 05:54:20|110633.4|110583.4|110631.2|110581.2|110633.7|110583.7|110623.3|110573.3|11
1735278870000|2024-12-27 05:54:30|110644|110573.7|110629.5|110579.5|110644|110583.6|110626.2|110573.7|8
1735278880000|2024-12-27 05:54:40|110628|110578|110626.3|110576.3|110628|110578|110623.9|110573.9|5
1735278890000|2024-12-27 05:54:50|110628.5|110578.5|110618|110568|110628.5|110578.5|110614|110564|16
1735278900000|2024-12-27 05:55:00|110617.3|110567.3|110619.2|110569.2|110628.2|110572.5|110612.1|110556.9|22
1735278910000|2024-12-27 05:55:10|110635.2|110563.1|110620.4|110570.4|110635.2|110570.4|110610.5|110560.5|25
1735278920000|2024-12-27 05:55:20|110617.8|110567.8|110613.8|110563.8|110622.1|110572.1|110613.8|110563.8|38
1735278930000|2024-12-27 05:55:30|110610.1|110560.1|110619.7|110569.7|110619.7|110569.7|110610.1|110560.1|30
1735278940000|2024-12-27 05:55:40|110614|110564|110616.2|110566.2|110617.7|110567.7|110611|110561|14
1735278950000|2024-12-27 05:55:50|110613.2|110563.2|110609.2|110559.2|110618.3|110568.3|110609.2|110559.2|16
1735278960000|2024-12-27 05:56:00|110611.9|110561.9|110612.8|110562.8|110625.3|110565.9|110609.2|110550.7|34
1735278970000|2024-12-27 05:56:10|110615.4|110565.4|110612|110562|110615.4|110565.4|110610.3|110560.3|23
1735278980000|2024-12-27 05:56:20|110610.5|110560.5|110611.8|110561.8|110612.1|110562.1|110610.3|110560.3|8
1735278990000|2024-12-27 05:56:30|110609.1|110559.1|110610|110560|110611|110561|110609.1|110559.1|5
1735279000000|2024-12-27 05:56:40|110611.5|110561.5|110615.5|110565.5|110618.5|110568.5|110611|110561|9
1735279010000|2024-12-27 05:56:50|110612.5|110562.5|110623.2|110550.6|110623.2|110566|110611.5|110550.6|26
1735279020000|2024-12-27 05:57:00|110615.3|110565.3|110619.8|110569.8|110624.1|110569.8|110613.5|110550|33
1735279030000|2024-12-27 05:57:10|110620.3|110570.3|110618.9|110568.9|110625.1|110570.3|110615.3|110553.8|24
1735279040000|2024-12-27 05:57:20|110614.6|110564.6|110621.6|110571.6|110623.2|110573.2|110614.6|110564.6|15
1735279050000|2024-12-27 05:57:30|110617.2|110567.2|110622.1|110572.1|110622.1|110572.1|110616|110566|20
1735279060000|2024-12-27 05:57:40|110625.1|110575.1|110617|110567|110625.1|110575.1|110617|110567|10
1735279070000|2024-12-27 05:57:50|110619.4|110569.4|110617.7|110567.7|110620.7|110570.7|110612.4|110562.4|15
1735279080000|2024-12-27 05:58:00|110611.7|110561.7|110630|110580|110637.6|110582|110611.7|110561.7|16
1735279090000|2024-12-27 05:58:10|110626|110576|110629.7|110579.7|110630|110580|110619.2|110569.2|17
1735279100000|2024-12-27 05:58:20|110621.7|110571.7|110626.9|110576.9|110627.4|110577.4|110621.7|110571.7|7
1735279110000|2024-12-27 05:58:30|110630.5|110580.5|110630.6|110580.6|110630.6|110580.6|110630.4|110580.4|4
1735279120000|2024-12-27 05:58:40|110630.8|110580.8|110630.4|110580.4|110632.7|110582.7|110624.4|110574.4|13
1735279130000|2024-12-27 05:58:50|110622.4|110572.4|110639.3|110589.3|110643.7|110593.7|110622.4|110572.4|14
1735279140000|2024-12-27 05:59:00|110642.3|110592.3|110638.3|110588.3|110648.7|110594.4|110636|110576.2|12
1735279150000|2024-12-27 05:59:10|110638.9|110588.9|110640.3|110590.3|110643.6|110593.6|110635|110585|16
1735279160000|2024-12-27 05:59:20|110640.2|110590.2|110638.5|110588.5|110641.9|110591.9|110637.9|110587.9|12
1735279170000|2024-12-27 05:59:30|110637.5|110587.5|110640.5|110590.5|110640.5|110590.5|110637.5|110587.5|2
1735279190000|2024-12-27 05:59:50|110641|110591|110636.3|110586.3|110655.7|110591.1|110636.3|110585.2|7
1735279200000|2024-12-27 06:00:00|110636.7|110586.7|110639.6|110589.6|110642.1|110592.1|110636.7|110586.7|14
1735279210000|2024-12-27 06:00:10|110639.4|110589.4|110639.2|110589.2|110642.8|110592.8|110638.2|110588.2|12
1735279220000|2024-12-27 06:00:20|110639.4|110589.4|110638.8|110588.8|110639.4|110589.4|110636.7|110586.7|5
1735279230000|2024-12-27 06:00:30|110640.3|110590.3|110639.7|110589.7|110640.3|110590.3|110639.7|110589.7|2
1735279240000|2024-12-27 06:00:40|110640.5|110590.5|110649.7|110599.7|110651.4|110601.4|110640.5|110590.5|16
1735279250000|2024-12-27 06:00:50|110649.6|110599.6|110654.8|110604.8|110657.4|110607.4|110645.9|110595.9|22
1735279260000|2024-12-27 06:01:00|110648.5|110598.5|110658.5|110608.5|110670.1|110608.5|110648.5|110597.4|17
1735279270000|2024-12-27 06:01:10|110658.4|110608.4|110657.5|110607.5|110659.7|110609.7|110651.5|110601.5|17
1735279280000|2024-12-27 06:01:20|110660.3|110610.3|110653.2|110603.2|110660.3|110610.3|110651.5|110601.5|16
1735279290000|2024-12-27 06:01:30|110653.4|110603.4|110645.8|110595.8|110656.7|110606.7|110645.8|110595.8|17
1735279300000|2024-12-27 06:01:40|110651.5|110578.3|110638.1|110588.1|110651.5|110590.5|110634.3|110575.4|21
1735279310000|2024-12-27 06:01:50|110637.7|110587.7|110639.5|110589.5|110639.5|110589.5|110633.5|110583.5|11
1735279320000|2024-12-27 06:02:00|110638.5|110588.5|110637.7|110587.7|110638.5|110588.5|110631.6|110581.6|33
1735279330000|2024-12-27 06:02:10|110634|110584|110636.8|110586.8|110651.1|110588.1|110626.2|110576.2|20
1735279340000|2024-12-27 06:02:20|110638.8|110588.8|110638.9|110588.9|110641.7|110591.7|110636.6|110586.6|16
1735279350000|2024-12-27 06:02:30|110640.9|110590.9|110638.2|110588.2|110647.1|110590.9|110637.1|110575.7|20
1735279360000|2024-12-27 06:02:40|110637.9|110587.9|110636.9|110586.9|110639.6|110589.6|110635.1|110585.1|14
1735279370000|2024-12-27 06:02:50|110636.6|110586.6|110634.3|110584.3|110636.7|110586.7|110633.9|110583.9|9
1735279380000|2024-12-27 06:03:00|110635.9|110585.9|110633.1|110583.1|110637.2|110587.2|110633.1|110583.1|9
1735279390000|2024-12-27 06:03:10|110632.9|110582.9|110631.7|110581.7|110633.1|110583.1|110631.5|110581.5|5
1735279400000|2024-12-27 06:03:20|110633.4|110583.4|110634.5|110584.5|110634.6|110584.6|110633.4|110583.4|4
1735279410000|2024-12-27 06:03:30|110633|110583|110633|110583|110633|110583|110633|110583|1
1735279430000|2024-12-27 06:03:50|110648.1|110576.8|110633.6|110583.6|110648.2|110589|110631.5|110576.3|15
1735279440000|2024-12-27 06:04:00|110632.6|110582.6|110632|110582|110632.8|110582.8|110632|110582|4
1735279450000|2024-12-27 06:04:10|110631.8|110581.8|110632|110582|110632.7|110582.7|110631.2|110581.2|6
1735279460000|2024-12-27 06:04:20|110631.7|110581.7|110623.3|110573.3|110632|110582|110623.3|110573.3|7
1735279470000|2024-12-27 06:04:30|110624.3|110574.3|110630.4|110580.4|110632.7|110582.7|110624.3|110574.3|9
1735279480000|2024-12-27 06:04:40|110630|110580|110630.2|110580.2|110631.9|110581.9|110628.2|110578.2|11
1735279490000|2024-12-27 06:04:50|110629.1|110579.1|110629|110579|110629.1|110579.1|110629|110579|2
1735279500000|2024-12-27 06:05:00|110629.7|110579.7|110629.1|110579.1|110629.7|110579.7|110629.1|110579.1|2
1735279510000|2024-12-27 06:05:10|110629.2|110579.2|110628.5|110578.5|110629.2|110579.2|110628.5|110578.5|3
1735279520000|2024-12-27 06:05:20|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|1
1735279530000|2024-12-27 06:05:30|110631.5|110581.5|110631.1|110581.1|110631.5|110581.5|110631.1|110581.1|2
1735279540000|2024-12-27 06:05:40|110631.4|110581.4|110630.8|110580.8|110632.1|110582.1|110629.8|110579.8|8
1735279550000|2024-12-27 06:05:50|110630.9|110580.9|110631.9|110581.9|110633.9|110583.9|110627.2|110577.2|7
1735279560000|2024-12-27 06:06:00|110628.9|110578.9|110630.1|110580.1|110631.2|110581.2|110628.9|110578.9|4
1735279570000|2024-12-27 06:06:10|110629.8|110579.8|110630.1|110580.1|110630.8|110580.8|110629.8|110579.8|6
1735279580000|2024-12-27 06:06:20|110629.7|110579.7|110629.8|110579.8|110629.9|110579.9|110629.7|110579.7|4
1735279590000|2024-12-27 06:06:30|110630.2|110580.2|110634|110584|110634|110584|110630|110580|7
1735279600000|2024-12-27 06:06:40|110634.4|110584.4|110637.1|110587.1|110637.1|110587.1|110633.8|110583.8|9
1735279610000|2024-12-27 06:06:50|110637.5|110587.5|110636.7|110586.7|110637.5|110587.5|110636.7|110586.7|4
1735279620000|2024-12-27 06:07:00|110636.2|110586.2|110636.2|110586.2|110643.8|110586.8|110636|110572|7
1735279630000|2024-12-27 06:07:10|110636.4|110586.4|110636.5|110586.5|110636.5|110586.5|110636.2|110586.2|3
1735279640000|2024-12-27 06:07:20|110639|110589|110631.2|110581.2|110639|110589|110628.3|110578.3|7
1735279650000|2024-12-27 06:07:30|110631.8|110581.8|110631.3|110581.3|110632.9|110582.9|110631.2|110581.2|8
1735279660000|2024-12-27 06:07:40|110632.8|110582.8|110633.2|110583.2|110636.6|110586.6|110630.9|110580.9|14
1735279670000|2024-12-27 06:07:50|110632.9|110582.9|110634.1|110584.1|110634.1|110584.1|110632.9|110582.9|2
1735279680000|2024-12-27 06:08:00|110634.5|110584.5|110631.7|110581.7|110634.5|110584.5|110631.7|110581.7|5
1735279690000|2024-12-27 06:08:10|110630.7|110580.7|110665.7|110594.4|110670.6|110612.8|110629|110579|30
1735279700000|2024-12-27 06:08:20|110657.4|110607.4|110660|110610|110670.5|110610.3|110657.4|110599.5|14
1735279710000|2024-12-27 06:08:30|110659.9|110609.9|110656.9|110606.9|110672|110609.9|110654.6|110599.7|12
1735279720000|2024-12-27 06:08:40|110672.7|110600.4|110662|110612|110673.2|110614.7|110656.6|110597|32
1735279730000|2024-12-27 06:08:50|110658|110608|110657.5|110607.5|110661.5|110611.5|110654|110604|12
1735279740000|2024-12-27 06:09:00|110657|110607|110662.4|110612.4|110662.4|110612.4|110657|110607|3
1735279750000|2024-12-27 06:09:10|110662.1|110612.1|110662.8|110612.8|110667.6|110615.2|110659.9|110597.5|9
1735279760000|2024-12-27 06:09:20|110670|110598.8|110663.3|110613.3|110670|110615.7|110659.3|110598.8|14
1735279770000|2024-12-27 06:09:30|110663.7|110613.7|110662|110612|110665|110615|110661.3|110611.3|7
1735279790000|2024-12-27 06:09:50|110658.5|110608.5|110663.1|110613.1|110663.1|110613.1|110658|110608|11
1735279800000|2024-12-27 06:10:00|110662.9|110612.9|110662.8|110612.8|110663.2|110613.2|110662.8|110612.8|6
1735279810000|2024-12-27 06:10:10|110662.9|110612.9|110662.6|110612.6|110662.9|110612.9|110662|110612|4
1735279820000|2024-12-27 06:10:20|110663|110613|110653.8|110603.8|110665.4|110615.4|110650.7|110589.5|13
1735279830000|2024-12-27 06:10:30|110656.2|110606.2|110654|110604|110656.2|110606.2|110653.7|110603.7|4
1735279840000|2024-12-27 06:10:40|110656.7|110606.7|110663.2|110613.2|110685.6|110617|110656.7|110604|24
1735279850000|2024-12-27 06:10:50|110678|110606.3|110663.7|110613.7|110678|110616|110662.9|110606.3|10
1735279860000|2024-12-27 06:11:00|110663.6|110613.6|110662.5|110612.5|110663.6|110613.6|110662.5|110612.5|5
1735279870000|2024-12-27 06:11:10|110660.5|110610.5|110663|110613|110663|110613|110660|110610|5
1735279880000|2024-12-27 06:11:20|110662.6|110612.6|110662.3|110612.3|110666.6|110616.6|110659.3|110609.3|6
1735279890000|2024-12-27 06:11:30|110664.7|110614.7|110666.4|110616.4|110666.4|110616.4|110661.8|110611.8|7
1735279900000|2024-12-27 06:11:40|110669.7|110619.7|110682.9|110632.9|110695.9|110635.2|110669.7|110617.9|23
1735279910000|2024-12-27 06:11:50|110681.4|110631.4|110680.8|110630.8|110695|110633.4|110680.8|110623.1|13
1735279920000|2024-12-27 06:12:00|110694.5|110623.1|110695.2|110620.7|110695.2|110635.1|110679.5|110618.9|19
1735279930000|2024-12-27 06:12:10|110695|110620.8|110687.7|110637.7|110695|110641.2|110680.5|110620.8|14
1735279940000|2024-12-27 06:12:20|110684.2|110634.2|110682.3|110632.3|110686.5|110636.5|110682|110632|6
1735279950000|2024-12-27 06:12:30|110680.6|110630.6|110690.8|110620.8|110690.8|110630.6|110680.3|110620.8|4
1735279960000|2024-12-27 06:12:40|110680.9|110630.9|110682.1|110632.1|110690.3|110635.3|110680.9|110619.9|7
1735279970000|2024-12-27 06:12:50|110682|110632|110680.2|110630.2|110682|110632|110680.2|110630.2|3
1735279980000|2024-12-27 06:13:00|110675.4|110625.4|110682.4|110632.4|110691|110636.4|110675.4|110619.6|20
1735279990000|2024-12-27 06:13:10|110686.4|110636.4|110683.7|110633.7|110687.2|110637.2|110683.4|110633.4|5
1735280000000|2024-12-27 06:13:20|110687.2|110637.2|110686|110636|110687.4|110637.4|110682.4|110632.4|10
1735280010000|2024-12-27 06:13:30|110684.7|110634.7|110684.1|110634.1|110685.6|110635.6|110682.6|110632.6|11
1735280020000|2024-12-27 06:13:40|110682.3|110632.3|110685.1|110635.1|110685.4|110635.4|110679.8|110629.8|18
1735280030000|2024-12-27 06:13:50|110682.1|110632.1|110685.9|110635.9|110694.1|110635.9|110680.7|110623.9|21
1735280040000|2024-12-27 06:14:00|110682.6|110632.6|110685|110635|110685|110635|110682.6|110632.6|4
1735280050000|2024-12-27 06:14:10|110688.8|110638.8|110687.9|110637.9|110690.6|110640.6|110685.3|110635.3|11
1735280060000|2024-12-27 06:14:20|110688.6|110638.6|110666.8|110616.8|110692.5|110642.5|110663.4|110613.4|34
1735280070000|2024-12-27 06:14:30|110666.3|110616.3|110659.6|110609.6|110672.6|110616.3|110659.6|110599.8|24
1735280080000|2024-12-27 06:14:40|110661.9|110611.9|110657.7|110607.7|110661.9|110611.9|110657.4|110607.4|15
1735280090000|2024-12-27 06:14:50|110660.5|110610.5|110659.2|110609.2|110660.8|110610.8|110657.2|110607.2|7
1735280100000|2024-12-27 06:15:00|110657.2|110607.2|110662.4|110612.4|110667.7|110612.4|110654.1|110590.6|13
1735280110000|2024-12-27 06:15:10|110662.9|110612.9|110662.4|110612.4|110663.2|110613.2|110659.5|110609.5|15
1735280120000|2024-12-27 06:15:20|110662.3|110612.3|110659.3|110609.3|110662.3|110612.3|110656.1|110606.1|9
1735280130000|2024-12-27 06:15:30|110660.6|110610.6|110665.8|110615.8|110668.2|110618.2|110655.1|110605.1|14
1735280140000|2024-12-27 06:15:40|110662|110612|110666.3|110616.3|110666.3|110616.3|110662|110612|4
1735280150000|2024-12-27 06:15:50|110666.4|110616.4|110663.1|110613.1|110666.6|110616.6|110663.1|110613.1|4
1735280160000|2024-12-27 06:16:00|110661.4|110611.4|110664|110614|110669|110619|110661.4|110611.4|14
1735280170000|2024-12-27 06:16:10|110661|110611|110662.7|110612.7|110662.8|110612.8|110661|110611|3
1735280180000|2024-12-27 06:16:20|110662.8|110612.8|110662.7|110612.7|110662.8|110612.8|110661.3|110611.3|5
1735280190000|2024-12-27 06:16:30|110665.7|110615.7|110665.6|110615.6|110665.7|110615.7|110665.4|110615.4|4
1735280200000|2024-12-27 06:16:40|110664.6|110614.6|110664.4|110614.4|110664.6|110614.6|110664.3|110614.3|4
1735280210000|2024-12-27 06:16:50|110664.3|110614.3|110660.6|110610.6|110664.7|110614.7|110660.6|110610.6|7
1735280220000|2024-12-27 06:17:00|110660.5|110610.5|110641.4|110567.1|110660.5|110610.5|110633.9|110567.1|20
1735280230000|2024-12-27 06:17:10|110636.7|110563.8|110627.6|110577.6|110643.1|110579.4|110626.4|110562.9|12
1735280240000|2024-12-27 06:17:20|110625.8|110575.8|110626|110576|110640.2|110576|110625.6|110563.5|11
1735280250000|2024-12-27 06:17:30|110640.7|110567.1|110636|110563.1|110640.7|110576|110624.8|110562.1|10
1735280260000|2024-12-27 06:17:40|110635.1|110563.4|110625.2|110575.2|110635.1|110579.4|110624.7|110563.4|10
1735280270000|2024-12-27 06:17:50|110626.5|110576.5|110626.5|110576.5|110626.5|110576.5|110626.5|110576.5|1
1735280280000|2024-12-27 06:18:00|110629.5|110579.5|110626|110576|110630|110580|110626|110576|7
1735280290000|2024-12-27 06:18:10|110629.5|110579.5|110627.5|110577.5|110630.5|110580.5|110626.5|110576.5|12
1735280300000|2024-12-27 06:18:20|110627|110577|110630.4|110580.4|110630.7|110580.7|110625.7|110575.7|10
1735280310000|2024-12-27 06:18:30|110625.7|110575.7|110627.2|110577.2|110630.7|110580.7|110625.7|110575.7|16
1735280320000|2024-12-27 06:18:40|110628.3|110578.3|110625.1|110575.1|110630.7|110580.7|110623|110573|22
1735280330000|2024-12-27 06:18:50|110624.7|110574.7|110628.7|110578.7|110628.7|110578.7|110623.2|110573.2|18
1735280340000|2024-12-27 06:19:00|110629.7|110579.7|110631.7|110581.7|110634.7|110584.7|110624.3|110574.3|21
1735280350000|2024-12-27 06:19:10|110631.3|110581.3|110627.8|110577.8|110631.3|110581.3|110627|110577|13
1735280360000|2024-12-27 06:19:20|110631.5|110581.5|110627.4|110577.4|110635.3|110581.5|110627.4|110564.4|14
1735280370000|2024-12-27 06:19:30|110626.8|110576.8|110627|110577|110629.5|110579.5|110626.8|110576.8|10
1735280380000|2024-12-27 06:19:40|110626.5|110576.5|110627|110577|110629.5|110579.5|110625.1|110575.1|9
1735280390000|2024-12-27 06:19:50|110629.3|110579.3|110627|110577|110629.3|110579.3|110627|110577|4
1735280400000|2024-12-27 06:20:00|110631|110581|110623.5|110573.5|110631|110581|110623.5|110573.5|11
1735280410000|2024-12-27 06:20:10|110626.5|110576.5|110623|110573|110626.5|110576.5|110623|110573|8
1735280420000|2024-12-27 06:20:20|110627|110577|110616.4|110566.4|110627|110577|110616.4|110552.5|18
1735280430000|2024-12-27 06:20:30|110619.4|110569.4|110620.6|110570.6|110628.8|110574.1|110617.4|110557.7|22
1735280440000|2024-12-27 06:20:40|110622.3|110572.3|110625|110575|110625|110575|110617.5|110567.5|15
1735280450000|2024-12-27 06:20:50|110624.6|110574.6|110626.7|110576.7|110629.7|110576.7|110620.8|110559.1|17
1735280460000|2024-12-27 06:21:00|110624.4|110574.4|110600.5|110550.5|110625|110575|110600.5|110550.5|11
1735280470000|2024-12-27 06:21:10|110602.8|110552.8|110597.6|110547.6|110612.5|110556.6|110597.1|110542.1|14
1735280480000|2024-12-27 06:21:20|110601.6|110551.6|110594.9|110544.9|110607|110551.6|110593.6|110535.3|11
1735280490000|2024-12-27 06:21:30|110596.2|110546.2|110594.4|110544.4|110606.8|110550.7|110593.9|110535.6|14
1735280500000|2024-12-27 06:21:40|110597.8|110547.8|110598.2|110548.2|110600.9|110550.9|110593.9|110543.9|17
1735280510000|2024-12-27 06:21:50|110593.5|110543.5|110599.8|110549.8|110606.2|110556.2|110592|110542|21
1735280520000|2024-12-27 06:22:00|110608.7|110538.3|110600.4|110550.4|110608.7|110552.4|110599.7|110538.3|12
1735280530000|2024-12-27 06:22:10|110600.7|110550.7|110600|110550|110608.4|110552.3|110600|110537.5|8
1735280540000|2024-12-27 06:22:20|110602.3|110552.3|110601.5|110551.5|110622.3|110553.8|110598|110548|23
1735280550000|2024-12-27 06:22:30|110604.5|110554.5|110599|110549|110606|110556|110599|110549|10
1735280560000|2024-12-27 06:22:40|110605.5|110555.5|110603.5|110553.5|110610|110560|110602|110552|11
1735280570000|2024-12-27 06:22:50|110601|110551|110601.4|110551.4|110610.2|110555|110598|110538.6|25
1735280580000|2024-12-27 06:23:00|110603.1|110553.1|110599.7|110549.7|110608.5|110553.1|110595.8|110537.9|28
1735280590000|2024-12-27 06:23:10|110597.3|110547.3|110598.2|110548.2|110599.7|110549.7|110593.8|110543.8|20
1735280600000|2024-12-27 06:23:20|110596.9|110546.9|110597.9|110547.9|110598.1|110548.1|110595.6|110545.6|9
1735280610000|2024-12-27 06:23:30|110593.3|110543.3|110595.8|110545.8|110598.3|110548.3|110593.3|110543.3|8
1735280620000|2024-12-27 06:23:40|110597.8|110547.8|110598.2|110548.2|110598.5|110548.5|110593.5|110543.5|12
1735280630000|2024-12-27 06:23:50|110595.5|110545.5|110593.1|110543.1|110603|110548.2|110590.7|110532.4|14
1735280640000|2024-12-27 06:24:00|110593.7|110543.7|110601|110551|110601|110551|110592.9|110542.9|10
1735280650000|2024-12-27 06:24:10|110600.7|110550.7|110600.5|110550.5|110600.8|110550.8|110598.8|110548.8|5
1735280660000|2024-12-27 06:24:20|110600.4|110550.4|110597.4|110547.4|110601.2|110551.2|110595.8|110545.8|20
1735280670000|2024-12-27 06:24:30|110595.8|110545.8|110598.6|110548.6|110603.8|110551.3|110590|110532|31
1735280680000|2024-12-27 06:24:40|110600.9|110550.9|110605|110555|110609|110555|110598.6|110538|22
1735280690000|2024-12-27 06:24:50|110602.5|110552.5|110605.1|110555.1|110609.1|110555.6|110599.6|110539|16
1735280700000|2024-12-27 06:25:00|110609.1|110539|110605.1|110555.1|110609.1|110555.6|110605.1|110539|4
1735280710000|2024-12-27 06:25:10|110597.5|110547.5|110604|110554|110604.5|110554.5|110597.5|110547.5|6
1735280720000|2024-12-27 06:25:20|110597.5|110547.5|110630.7|110580.7|110638.3|110580.7|110597.5|110547.5|36
1735280730000|2024-12-27 06:25:30|110631.7|110581.7|110630.3|110580.3|110644.2|110587.4|110627|110569.5|24
1735280740000|2024-12-27 06:25:40|110630.2|110580.2|110633.4|110583.4|110634.4|110584.4|110625.3|110563.6|18
1735280750000|2024-12-27 06:25:50|110629|110579|110629|110579|110633|110583|110624.7|110574.7|9
1735280760000|2024-12-27 06:26:00|110629.3|110579.3|110630.2|110580.2|110644.9|110582.4|110629.3|110574.1|14
1735280770000|2024-12-27 06:26:10|110630.6|110580.6|110634.6|110584.6|110646.2|110587.1|110630.6|110574.9|8
1735280780000|2024-12-27 06:26:20|110632.3|110582.3|110630.6|110580.6|110634.3|110584.3|110630.6|110580.6|6
1735280790000|2024-12-27 06:26:30|110645.4|110573.1|110629.2|110579.2|110645.4|110583|110626.7|110571|17
1735280800000|2024-12-27 06:26:40|110629.3|110579.3|110629.1|110579.1|110629.3|110579.3|110628.6|110578.6|4
1735280810000|2024-12-27 06:26:50|110629.2|110579.2|110629.6|110579.6|110631|110581|110628.9|110578.9|7
1735280820000|2024-12-27 06:27:00|110629.8|110579.8|110629.2|110579.2|110644.1|110582.2|110629.2|110572.8|9
1735280830000|2024-12-27 06:27:10|110629.9|110579.9|110629|110579|110636.1|110586.1|110626.1|110576.1|11
1735280840000|2024-12-27 06:27:20|110627.9|110577.9|110625.2|110575.2|110627.9|110577.9|110625.2|110575.2|4
1735280850000|2024-12-27 06:27:30|110625.5|110575.5|110628.5|110578.5|110632.8|110582.8|110624.5|110574.5|14
1735280860000|2024-12-27 06:27:40|110625.5|110575.5|110626.4|110576.4|110626.5|110576.5|110625.5|110575.5|5
1735280870000|2024-12-27 06:27:50|110626.3|110576.3|110624.4|110574.4|110630.3|110580.3|110620.5|110570.5|8
1735280880000|2024-12-27 06:28:00|110624.7|110574.7|110624.8|110574.8|110624.8|110574.8|110622.5|110572.5|4
1735280890000|2024-12-27 06:28:10|110625.6|110575.6|110623|110573|110625.6|110575.6|110622|110572|7
1735280900000|2024-12-27 06:28:20|110622.9|110572.9|110620.2|110570.2|110623|110573|110620.2|110570.2|3
1735280910000|2024-12-27 06:28:30|110621.2|110571.2|110624.3|110574.3|110627.3|110577.3|110620.3|110570.3|9
1735280920000|2024-12-27 06:28:40|110625.1|110575.1|110623.5|110573.5|110625.1|110575.1|110623|110573|5
1735280940000|2024-12-27 06:29:00|110622.7|110572.7|110622.2|110572.2|110622.7|110572.7|110621.7|110571.7|3
1735280950000|2024-12-27 06:29:10|110622.3|110572.3|110622.8|110572.8|110626.2|110576.2|110616.9|110566.9|14
1735280960000|2024-12-27 06:29:20|110622.4|110572.4|110622.2|110572.2|110622.9|110572.9|110622.2|110572.2|6
1735280970000|2024-12-27 06:29:30|110621.9|110571.9|110622.7|110572.7|110622.7|110572.7|110621.9|110571.9|3
1735280980000|2024-12-27 06:29:40|110621|110571|110621.2|110571.2|110622|110572|110618.6|110568.6|6
1735280990000|2024-12-27 06:29:50|110622.2|110572.2|110625.2|110575.2|110627|110577|110622.2|110572.2|7
1735281000000|2024-12-27 06:30:00|110626.2|110576.2|110627.5|110577.5|110630|110580|110626.2|110576.2|5
1735281010000|2024-12-27 06:30:10|110627.4|110577.4|110620.9|110570.9|110627.4|110577.4|110604.4|110554.4|23
1735281020000|2024-12-27 06:30:20|110621.9|110571.9|110622.9|110572.9|110626.6|110576.6|110620.2|110570.2|8
1735281030000|2024-12-27 06:30:30|110623|110573|110619.2|110569.2|110623|110573|110619.2|110569.2|5
1735281040000|2024-12-27 06:30:40|110618.5|110568.5|110618.5|110568.5|110618.5|110568.5|110618.5|110568.5|1
1735281050000|2024-12-27 06:30:50|110618.7|110568.7|110618.5|110568.5|110618.7|110568.7|110618.5|110568.5|2
1735281060000|2024-12-27 06:31:00|110619.5|110569.5|110619.5|110569.5|110619.5|110569.5|110619.5|110569.5|1
1735281080000|2024-12-27 06:31:20|110618.7|110568.7|110618.2|110568.2|110618.9|110568.9|110618.2|110568.2|4
1735281090000|2024-12-27 06:31:30|110620.3|110549.4|110606.6|110556.6|110620.3|110564.2|110605.3|110549.4|13
1735281100000|2024-12-27 06:31:40|110606.5|110556.5|110595.5|110545.5|110606.5|110556.5|110593|110543|29
1735281110000|2024-12-27 06:31:50|110597.6|110547.6|110597.9|110547.9|110597.9|110547.9|110593.3|110543.3|14
1735281120000|2024-12-27 06:32:00|110598.1|110548.1|110600.3|110550.3|110603.4|110553.4|110593.8|110543.8|12
1735281130000|2024-12-27 06:32:10|110601.3|110551.3|110608.4|110558.4|110608.4|110558.4|110601|110551|6
1735281140000|2024-12-27 06:32:20|110608.3|110558.3|110614.8|110564.8|110618.2|110566.5|110608.3|110548|6
1735281150000|2024-12-27 06:32:30|110615.4|110565.4|110615.8|110565.8|110615.8|110565.8|110615.4|110565.4|4
1735281160000|2024-12-27 06:32:40|110621.9|110551.4|110612.6|110562.6|110621.9|110568.5|110612.6|110551.4|6
1735281170000|2024-12-27 06:32:50|110613|110563|110614.5|110564.5|110614.5|110564.5|110613|110563|2
1735281180000|2024-12-27 06:33:00|110617|110567|110620.8|110570.8|110620.8|110570.8|110616.4|110566.4|5
1735281190000|2024-12-27 06:33:10|110619.8|110569.8|110627.9|110577.9|110631|110581|110619.8|110569.8|9
1735281200000|2024-12-27 06:33:20|110627.8|110577.8|110626.8|110576.8|110627.8|110577.8|110626.7|110576.7|5
1735281210000|2024-12-27 06:33:30|110626.4|110576.4|110626.4|110576.4|110626.4|110576.4|110626.4|110576.4|1
1735281220000|2024-12-27 06:33:40|110623.7|110573.7|110617.5|110567.5|110624|110574|110617.5|110567.5|5
1735281240000|2024-12-27 06:34:00|110618|110568|110623.3|110573.3|110623.3|110573.3|110618|110568|6
1735281250000|2024-12-27 06:34:10|110623.2|110573.2|110625|110575|110626.7|110576.7|110622.2|110572.2|6
1735281260000|2024-12-27 06:34:20|110624.5|110574.5|110622.8|110572.8|110624.7|110574.7|110622.8|110572.8|4
1735281270000|2024-12-27 06:34:30|110623.5|110573.5|110619.5|110569.5|110623.5|110573.5|110619.5|110569.5|2
1735281280000|2024-12-27 06:34:40|110621.8|110571.8|110623|110573|110623|110573|110621.8|110571.8|3
1735281290000|2024-12-27 06:34:50|110622.9|110572.9|110622.5|110572.5|110624.6|110574.6|110621.1|110571.1|10
1735281300000|2024-12-27 06:35:00|110622.6|110572.6|110621.6|110571.6|110622.6|110572.6|110621.6|110571.6|4
1735281310000|2024-12-27 06:35:10|110624.3|110574.3|110649.1|110599.1|110658.2|110601.1|110624.3|110574.3|18
1735281320000|2024-12-27 06:35:20|110657.5|110587.2|110660.6|110590|110660.6|110604.9|110648.3|110586.9|18
1735281330000|2024-12-27 06:35:30|110661.7|110589.2|110661.1|110589.5|110665.7|110607.1|110649.4|110589.2|35
1735281340000|2024-12-27 06:35:40|110655.6|110605.6|110665|110595|110665.6|110605.6|110655.6|110585.6|21
1735281350000|2024-12-27 06:35:50|110652|110602|110650.5|110600.5|110661|110610|110650.5|110586|23
1735281360000|2024-12-27 06:36:00|110645|110595|110652|110602|110659|110605.5|110645|110586|11
1735281370000|2024-12-27 06:36:10|110655.5|110605.5|110660.1|110587.1|110663.5|110605.5|110650|110587.1|8
1735281380000|2024-12-27 06:36:20|110660.9|110586.1|110660.6|110589|110662|110589.9|110660|110585.9|8
1735281390000|2024-12-27 06:36:30|110651.8|110601.8|110650.8|110600.8|110664.5|110601.8|110649.5|110583.7|14
1735281400000|2024-12-27 06:36:40|110657.1|110607.1|110659.8|110588.6|110663.5|110607.1|110650.4|110584|14
1735281410000|2024-12-27 06:36:50|110661.8|110588.7|110649.8|110599.8|110661.8|110600|110649.5|110584.1|18
1735281420000|2024-12-27 06:37:00|110659.6|110583.9|110648.5|110598.5|110661|110601|110648.5|110583.9|11
1735281430000|2024-12-27 06:37:10|110652.5|110602.5|110660.2|110584.3|110661.3|110602.5|110648.6|110581.9|18
1735281440000|2024-12-27 06:37:20|110656.9|110577|110648|110598|110660|110599.6|110647|110570.3|15
1735281450000|2024-12-27 06:37:30|110647.5|110597.5|110652.8|110577.2|110657.8|110598.3|110647.5|110576.5|9
1735281460000|2024-12-27 06:37:40|110658.3|110576.3|110649.5|110599.5|110658.3|110602|110646.5|110576.3|7
1735281470000|2024-12-27 06:37:50|110661|110587.4|110658.8|110587|110661|110605|110649.5|110584.1|18
1735281480000|2024-12-27 06:38:00|110658.3|110587.3|110650.5|110600.5|110659|110600.8|110645.2|110580|16
1735281490000|2024-12-27 06:38:10|110642.8|110592.8|110656.4|110585.6|110660.4|110602|110642.8|110584.9|22
1735281500000|2024-12-27 06:38:20|110650.7|110600.7|110645.9|110595.9|110656.2|110600.7|110644.3|110582.3|17
1735281510000|2024-12-27 06:38:30|110645.7|110595.7|110646.5|110596.5|110651|110601|110638.5|110588.5|12
1735281520000|2024-12-27 06:38:40|110644|110594|110649|110599|110655|110604.5|110644|110585|14
1735281530000|2024-12-27 06:38:50|110649.5|110599.5|110651.6|110601.6|110658.6|110608.6|110649.5|110586.4|15
1735281540000|2024-12-27 06:39:00|110653.9|110603.9|110653.4|110603.4|110654.2|110604.2|110651.1|110601.1|15
1735281550000|2024-12-27 06:39:10|110651.1|110601.1|110653.4|110603.4|110661.3|110603.8|110651.1|110587|16
1735281560000|2024-12-27 06:39:20|110652.9|110602.9|110649|110599|110657.1|110603.2|110647.4|110584.3|13
1735281570000|2024-12-27 06:39:30|110648.7|110598.7|110649|110599|110662.4|110601.1|110647.8|110589.9|12
1735281580000|2024-12-27 06:39:40|110651|110601|110648|110598|110651|110601|110647.5|110597.5|5
1735281590000|2024-12-27 06:39:50|110651|110601|110651|110601|110657.5|110607.5|110648|110598|10
1735281600000|2024-12-27 06:40:00|110654.5|110604.5|110654.2|110604.2|110660.5|110610.5|110650.5|110600.5|19
1735281610000|2024-12-27 06:40:10|110655.2|110605.2|110656.4|110606.4|110656.7|110606.7|110651.9|110601.9|7
1735281620000|2024-12-27 06:40:20|110656.2|110606.2|110656.6|110606.6|110656.6|110606.6|110654.6|110604.6|4
1735281630000|2024-12-27 06:40:30|110656.7|110606.7|110656.5|110606.5|110656.7|110606.7|110652.3|110602.3|13
1735281640000|2024-12-27 06:40:40|110653.5|110603.5|110657.7|110607.7|110657.7|110607.7|110650|110600|20
1735281650000|2024-12-27 06:40:50|110660|110610|110654.1|110604.1|110660|110610|110652.1|110602.1|12
1735281660000|2024-12-27 06:41:00|110656.5|110606.5|110651.3|110601.3|110656.9|110606.9|110651.3|110601.3|8
1735281670000|2024-12-27 06:41:10|110649.3|110599.3|110648.8|110598.8|110661.5|110600.8|110648.1|110590.8|8
1735281680000|2024-12-27 06:41:20|110649.5|110599.5|110646.7|110574.8|110666.1|110599.5|110626.7|110567.7|26
1735281690000|2024-12-27 06:41:30|110646|110575.6|110633.5|110583.5|110646|110584.2|110631.8|110575.6|8
1735281700000|2024-12-27 06:41:40|110630.1|110580.1|110629.8|110579.8|110630.1|110580.1|110625.5|110575.5|7
1735281710000|2024-12-27 06:41:50|110629.7|110579.7|110627.5|110577.5|110629.7|110579.7|110626.3|110576.3|3
1735281720000|2024-12-27 06:42:00|110629.6|110579.6|110629.2|110579.2|110629.6|110579.6|110625.3|110575.3|4
1735281730000|2024-12-27 06:42:10|110624.6|110574.6|110627.5|110577.5|110629.2|110579.2|110624.2|110574.2|7
1735281740000|2024-12-27 06:42:20|110627.4|110577.4|110627.8|110577.8|110627.8|110577.8|110623.4|110573.4|4
1735281750000|2024-12-27 06:42:30|110627.9|110577.9|110634.8|110584.8|110636.8|110586.8|110623.5|110573.5|25
1735281760000|2024-12-27 06:42:40|110636.2|110586.2|110636.3|110586.3|110636.8|110586.8|110633.2|110583.2|5
1735281770000|2024-12-27 06:42:50|110636.7|110586.7|110637|110587|110638.7|110588.7|110634|110584|11
1735281780000|2024-12-27 06:43:00|110635|110585|110650.6|110600.6|110650.6|110600.6|110631.6|110581.6|23
1735281790000|2024-12-27 06:43:10|110647.2|110597.2|110647.7|110597.7|110662|110602.3|110643.3|110591.3|18
1735281800000|2024-12-27 06:43:20|110651.7|110601.7|110649.7|110599.7|110654.4|110604.4|110647.7|110597.7|24
1735281810000|2024-12-27 06:43:30|110648.7|110598.7|110651.5|110601.5|110655.5|110605.5|110647.5|110597.5|17
1735281820000|2024-12-27 06:43:40|110651|110601|110677.5|110604.3|110680.8|110621.6|110651|110600.3|31
1735281830000|2024-12-27 06:43:50|110676.5|110604.5|110676.8|110603.5|110676.8|110616.9|110662.9|110598.1|12
1735281840000|2024-12-27 06:44:00|110667.2|110617.2|110668|110618|110677.3|110618|110656.8|110599|28
1735281850000|2024-12-27 06:44:10|110667.3|110617.3|110666|110616|110675.4|110617.3|110662.5|110599.9|10
1735281860000|2024-12-27 06:44:20|110669|110619|110669|110619|110672|110622|110666|110616|5
1735281870000|2024-12-27 06:44:30|110668.5|110618.5|110667|110617|110672.5|110622.5|110666.5|110616.5|6
1735281880000|2024-12-27 06:44:40|110670.9|110620.9|110680.8|110630.8|110683|110633|110662.3|110612.3|24
1735281890000|2024-12-27 06:44:50|110690.6|110619|110693.1|110620.6|110693.1|110628.2|110676.6|110618.6|6
1735281900000|2024-12-27 06:45:00|110686.6|110618.6|110692.9|110621.3|110693.4|110636.6|110685.1|110618.6|10
1735281910000|2024-12-27 06:45:10|110693.4|110620.9|110693.5|110619.4|110693.5|110620.9|110693.4|110619.4|5
1735281920000|2024-12-27 06:45:20|110693.3|110623.4|110691.6|110641.6|110693.8|110641.6|110686.7|110619.3|22
1735281930000|2024-12-27 06:45:30|110695.8|110645.8|110692|110642|110695.8|110645.8|110683.5|110633.5|31
1735281940000|2024-12-27 06:45:40|110688.5|110638.5|110688|110638|110692.5|110642.5|110684|110634|25
1735281950000|2024-12-27 06:45:50|110684|110634|110684|110634|110698.2|110641.5|110683.7|110626.1|15
1735281960000|2024-12-27 06:46:00|110688.4|110638.4|110697.6|110626.9|110697.6|110647|110683.3|110618.8|12
1735281970000|2024-12-27 06:46:10|110686.7|110627.4|110697.2|110626.8|110702.7|110644.4|110684.7|110626.7|20
1735281980000|2024-12-27 06:46:20|110691|110641|110697.6|110624.7|110702.7|110642.8|110683.5|110623.4|26
1735281990000|2024-12-27 06:46:30|110703|110632.7|110698|110626|110703|110643|110683.5|110623.3|23
1735282000000|2024-12-27 06:46:40|110693|110643|110683|110633|110699|110643.5|110679.5|110625|18
1735282010000|2024-12-27 06:46:50|110696|110625|110697|110626|110697|110639.5|110683|110625|5
1735282020000|2024-12-27 06:47:00|110684|110634|110699.2|110623.5|110706|110641.1|110683.5|110622.8|11
1735282030000|2024-12-27 06:47:10|110697.9|110633.4|110694.7|110644.7|110707|110655.7|110683.4|110623.5|36
1735282040000|2024-12-27 06:47:20|110700|110628.7|110699.5|110649.5|110715.2|110652.3|110691.9|110628.7|30
1735282050000|2024-12-27 06:47:30|110703|110653|110688.1|110638.1|110703|110653|110684.5|110629.2|20
1735282060000|2024-12-27 06:47:40|110684.5|110634.5|110689.6|110639.6|110694.6|110644.6|110680.2|110630.2|23
1735282070000|2024-12-27 06:47:50|110695.5|110624.4|110689.4|110639.4|110704.8|110645|110686.7|110624.4|14
1735282080000|2024-12-27 06:48:00|110685.1|110635.1|110692.8|110642.8|110695.8|110645.8|110685.1|110635.1|14
1735282090000|2024-12-27 06:48:10|110690.3|110640.3|110696.8|110646.8|110712.4|110662.4|110689.7|110637.7|36
1735282100000|2024-12-27 06:48:20|110694.5|110644.5|110697|110647|110699|110649|110694.5|110644.5|25
1735282110000|2024-12-27 06:48:30|110695.3|110645.3|110699.2|110649.2|110709.2|110649.5|110694.9|110639.1|26
1735282120000|2024-12-27 06:48:40|110697.2|110647.2|110695.5|110645.5|110698.9|110648.9|110690.5|110640.5|16
1735282130000|2024-12-27 06:48:50|110690.5|110640.5|110694|110644|110697|110647|110689.5|110639.5|15
1735282140000|2024-12-27 06:49:00|110697|110647|110694|110644|110700|110650|110693.5|110643.5|8
1735282150000|2024-12-27 06:49:10|110696|110646|110698|110648|110700.7|110650.7|110694|110644|17
1735282160000|2024-12-27 06:49:20|110700|110650|110704.1|110632.2|110710.2|110650.9|110687.4|110632.2|10
1735282170000|2024-12-27 06:49:30|110694.7|110631.9|110704.1|110628.7|110704.1|110645.1|110694.7|110627.3|7
1735282180000|2024-12-27 06:49:40|110694.8|110644.8|110685|110612.1|110703.5|110646.1|110668.4|110608.8|19
1735282190000|2024-12-27 06:49:50|110689.6|110615|110696.6|110646.6|110698.8|110648.8|110689.6|110615|7
1735282200000|2024-12-27 06:50:00|110706.4|110634.2|110695.4|110645.4|110706.4|110646.6|110694.9|110634.2|7
1735282210000|2024-12-27 06:50:10|110695.5|110645.5|110695.7|110645.7|110695.7|110645.7|110695.5|110645.5|2
1735282220000|2024-12-27 06:50:20|110691.7|110641.7|110695|110645|110695.7|110645.7|110689|110639|5
1735282240000|2024-12-27 06:50:40|110695.7|110645.7|110695.7|110645.7|110695.7|110645.7|110695.7|110645.7|1
1735282250000|2024-12-27 06:50:50|110691.7|110641.7|110695.4|110645.4|110695.4|110645.4|110691.7|110641.7|5
1735282260000|2024-12-27 06:51:00|110695.6|110645.6|110695.6|110645.6|110695.6|110645.6|110695.6|110645.6|1
1735282270000|2024-12-27 06:51:10|110695.1|110645.1|110695.1|110645.1|110695.1|110645.1|110695.1|110645.1|1
1735282280000|2024-12-27 06:51:20|110692.5|110642.5|110692.5|110642.5|110692.5|110642.5|110692.5|110642.5|1
1735282290000|2024-12-27 06:51:30|110690|110640|110689.7|110639.7|110690|110640|110689.7|110639.7|2
1735282300000|2024-12-27 06:51:40|110690.2|110640.2|110690.3|110640.3|110690.3|110640.3|110690.2|110640.2|2
1735282310000|2024-12-27 06:51:50|110690.2|110640.2|110690.3|110640.3|110690.6|110640.6|110690.2|110640.2|3
1735282320000|2024-12-27 06:52:00|110686.3|110636.3|110684.9|110634.9|110686.3|110636.3|110683.6|110633.6|6
1735282330000|2024-12-27 06:52:10|110685|110635|110682.5|110632.5|110687.5|110637.5|110682.5|110632.5|3
1735282350000|2024-12-27 06:52:30|110683.2|110633.2|110685.7|110635.7|110685.9|110635.9|110683.2|110633.2|3
1735282360000|2024-12-27 06:52:40|110685.9|110635.9|110686|110636|110686.1|110636.1|110685.9|110635.9|3
1735282370000|2024-12-27 06:52:50|110686.1|110636.1|110681.9|110631.9|110686.1|110636.1|110681.9|110631.9|10
1735282380000|2024-12-27 06:53:00|110682.1|110632.1|110682.5|110632.5|110682.5|110632.5|110681.6|110631.6|6
1735282390000|2024-12-27 06:53:10|110682|110632|110680|110630|110682.5|110632.5|110680|110630|3
1735282400000|2024-12-27 06:53:20|110666.1|110616.1|110668.8|110618.8|110670.6|110620.6|110666.1|110616.1|9
1735282410000|2024-12-27 06:53:30|110667.1|110617.1|110662.2|110612.2|110670.6|110620.6|110659.3|110609.3|14
1735282420000|2024-12-27 06:53:40|110662.5|110612.5|110662.5|110612.5|110662.5|110612.5|110662.5|110612.5|1
1735282430000|2024-12-27 06:53:50|110662.4|110612.4|110662.2|110612.2|110662.4|110612.4|110662.2|110612.2|2
1735282440000|2024-12-27 06:54:00|110662.5|110612.5|110662.9|110612.9|110662.9|110612.9|110662.2|110612.2|3
1735282450000|2024-12-27 06:54:10|110663.1|110613.1|110657.4|110607.4|110663.1|110613.1|110655.4|110605.4|5
1735282460000|2024-12-27 06:54:20|110659.5|110609.5|110632.4|110582.4|110660|110610|110630.5|110580.5|22
1735282470000|2024-12-27 06:54:30|110633|110583|110642.1|110571.4|110642.1|110583.8|110630|110571.4|8
1735282480000|2024-12-27 06:54:40|110643.4|110570.9|110632.9|110582.9|110643.4|110582.9|110629.9|110569.3|10
1735282490000|2024-12-27 06:54:50|110632.6|110582.6|110633.1|110583.1|110633.1|110583.1|110629|110579|9
1735282500000|2024-12-27 06:55:00|110643.1|110568.8|110633.7|110583.7|110644.4|110584.2|110633.7|110565.8|11
1735282510000|2024-12-27 06:55:10|110633.5|110583.5|110633.5|110583.5|110633.5|110583.5|110633.5|110583.5|1
1735282520000|2024-12-27 06:55:20|110633|110583|110632.6|110582.6|110633.4|110583.4|110632.6|110582.6|3
1735282530000|2024-12-27 06:55:30|110633.1|110583.1|110632.1|110582.1|110646.5|110583.1|110632.1|110564.8|18
1735282540000|2024-12-27 06:55:40|110640.7|110562.9|110640.9|110566.1|110641.4|110580.6|110629.4|110557.6|17
1735282550000|2024-12-27 06:55:50|110640.7|110566.5|110617.7|110541.9|110641.4|110566.5|110604.3|110541.9|10
1735282560000|2024-12-27 06:56:00|110615.5|110539.9|110615.5|110541|110617.3|110560.1|110599.8|110538.9|13
1735282570000|2024-12-27 06:56:10|110617.3|110541.3|110614.3|110539.9|110617.3|110559.7|110609.7|110538.3|6
1735282580000|2024-12-27 06:56:20|110614.9|110540.2|110615.6|110540.3|110617.1|110541.6|110610.9|110540.2|7
1735282590000|2024-12-27 06:56:30|110612.2|110539.8|110613.7|110539.8|110615.6|110540.3|110611.2|110539.8|4
1735282600000|2024-12-27 06:56:40|110613.3|110539.6|110613.4|110540.1|110613.4|110540.1|110613.3|110539.6|4
1735282610000|2024-12-27 06:56:50|110610|110560|110614.1|110542.9|110616.5|110561.1|110601.5|110539.6|13
1735282620000|2024-12-27 06:57:00|110604.4|110554.4|110616.3|110545.5|110616.3|110554.4|110599.9|110544.7|6
1735282630000|2024-12-27 06:57:10|110616.5|110545.9|110619|110546.3|110621.5|110563.4|110600.7|110542.2|20
1735282640000|2024-12-27 06:57:20|110616.3|110543.7|110602.5|110552.5|110617.2|110552.5|110600.9|110541.1|12
1735282650000|2024-12-27 06:57:30|110616.3|110543|110614.5|110542.7|110616.3|110553.3|110600|110542.7|19
1735282660000|2024-12-27 06:57:40|110615|110542.9|110602.6|110552.6|110615|110558.1|110597|110540.5|17
1735282670000|2024-12-27 06:57:50|110602|110552|110607.1|110557.1|110610|110560|110593.4|110540|12
1735282680000|2024-12-27 06:58:00|110606.2|110556.2|110608.5|110535.8|110608.5|110556.2|110592|110535.8|7
1735282690000|2024-12-27 06:58:10|110605.9|110534|110613.8|110539.1|110616.2|110555.3|110598.2|110534|15
1735282700000|2024-12-27 06:58:20|110611.2|110540.1|110599|110549|110617.8|110552.9|110598.3|110535.8|30
1735282710000|2024-12-27 06:58:30|110599.1|110549.1|110598.7|110548.7|110615.4|110553|110598.3|110541.1|10
1735282720000|2024-12-27 06:58:40|110602.3|110552.3|110602.5|110552.5|110613.2|110552.5|110598.7|110541.5|16
1735282730000|2024-12-27 06:58:50|110600.5|110550.5|110597|110547|110614|110552.5|110597|110544|9
1735282740000|2024-12-27 06:59:00|110594.5|110544.5|110615.5|110565.5|110623.5|110573.5|110594.5|110539|29
1735282750000|2024-12-27 06:59:10|110634|110559.7|110614.6|110564.6|110634|110570.2|110609.2|110559.2|26
1735282760000|2024-12-27 06:59:20|110615.6|110565.6|110617|110567|110617|110567|110615.6|110565.6|6
1735282770000|2024-12-27 06:59:30|110615.7|110565.7|110617.6|110567.6|110619.4|110569.4|110615.7|110565.7|9
1735282780000|2024-12-27 06:59:40|110616.4|110566.4|110625.1|110543.7|110627.7|110568.1|110613.8|110542.5|11
1735282790000|2024-12-27 06:59:50|110617.6|110540.7|110664|110556|110664|110570|110602.6|110539.8|22
1735282800000|2024-12-27 07:00:00|110668.8|110568|110668.1|110618.1|110682.5|110618.1|110659|110543|36
1735282810000|2024-12-27 07:00:10|110665.2|110615.2|110676|110597.2|110676|110621.7|110654.9|110596.4|29
1735282820000|2024-12-27 07:00:20|110663.6|110613.6|110658.8|110608.8|110668.3|110618.3|110656.4|110606.4|21
1735282830000|2024-12-27 07:00:30|110658.6|110608.6|110654.9|110584.5|110665|110612.6|110631.7|110567.2|51
1735282840000|2024-12-27 07:00:40|110659.5|110586.5|110647.7|110568.6|110659.6|110595.2|110637|110562.2|29
1735282850000|2024-12-27 07:00:50|110636.1|110586.1|110632.5|110582.5|110659.1|110591|110625.4|110568.5|45
1735282860000|2024-12-27 07:01:00|110632.1|110582.1|110646.9|110596.9|110665.5|110596.9|110625.2|110568.2|61
1735282870000|2024-12-27 07:01:10|110663.8|110588.2|110646.4|110596.4|110663.8|110596.4|110632.7|110571.7|45
1735282880000|2024-12-27 07:01:20|110650.6|110575.4|110631.6|110581.6|110654|110594|110623.2|110565|46
1735282890000|2024-12-27 07:01:30|110630|110580|110641.5|110561.9|110651|110586.8|110626.2|110560.9|41
1735282900000|2024-12-27 07:01:40|110648.9|110572.2|110642.5|110559|110648.9|110574.5|110617.5|110550.4|34
1735282910000|2024-12-27 07:01:50|110641.5|110559.5|110638.9|110559|110642|110564.5|110631.3|110556|15
1735282920000|2024-12-27 07:02:00|110630|110556|110624.5|110552.8|110639.8|110557.5|110624.5|110552.8|23
1735282930000|2024-12-27 07:02:10|110635.6|110558.5|110627|110555.1|110648.6|110565.5|110611.4|110553.7|32
1735282940000|2024-12-27 07:02:20|110618.1|110568.1|110638.9|110558.5|110639.2|110568.1|110614.4|110555.1|15
1735282950000|2024-12-27 07:02:30|110612.2|110556.4|110611.9|110533.9|110643.3|110562.2|110600.5|110530.5|25
1735282960000|2024-12-27 07:02:40|110617|110526.3|110610.9|110526.4|110617|110529.7|110602|110520.8|23
1735282970000|2024-12-27 07:02:50|110611.3|110526.2|110588.4|110507.6|110616.7|110527.7|110586.6|110507.6|18
1735282980000|2024-12-27 07:03:00|110580.6|110498.6|110583.8|110506.1|110590.8|110507.7|110580.6|110498.6|20
1735282990000|2024-12-27 07:03:10|110585.5|110509.3|110584.3|110504.3|110588.1|110509.7|110581.5|110502.9|10
1735283000000|2024-12-27 07:03:20|110584.5|110504.6|110585.1|110504.3|110585.3|110509.6|110579.7|110502.9|13
1735283010000|2024-12-27 07:03:30|110577|110509.8|110566.5|110516.5|110582.6|110518.9|110564.8|110501.5|10
1735283020000|2024-12-27 07:03:40|110566.8|110516.8|110572.4|110522.4|110572.4|110522.4|110566.8|110516.8|4
1735283030000|2024-12-27 07:03:50|110572.3|110522.3|110557.4|110507.4|110573.8|110522.3|110542.2|110474.8|18
1735283040000|2024-12-27 07:04:00|110556.5|110506.5|110547.6|110497.6|110566.6|110507.7|110547.6|110487.8|15
1735283050000|2024-12-27 07:04:10|110559.6|110488.2|110560.7|110488.2|110560.7|110488.2|110558.5|110488.2|3
1735283060000|2024-12-27 07:04:20|110558.5|110499.2|110548.7|110498.7|110560.7|110501.4|110548.7|110489.9|6
1735283070000|2024-12-27 07:04:30|110550|110500|110549.3|110499.3|110550|110500|110549.2|110499.2|3
1735283080000|2024-12-27 07:04:40|110549.1|110499.1|110549.9|110499.9|110550.2|110500.2|110549.1|110499.1|4
1735283090000|2024-12-27 07:04:50|110550|110500|110542.1|110492.1|110566.5|110500.1|110542.1|110481.6|17
1735283100000|2024-12-27 07:05:00|110556|110483.2|110556.6|110485.7|110557.9|110493.7|110543.7|110483.2|12
1735283110000|2024-12-27 07:05:10|110546.6|110496.6|110558.2|110486.8|110558.2|110496.6|110546.6|110486.6|4
1735283120000|2024-12-27 07:05:20|110557.7|110486.6|110545.4|110495.4|110557.7|110495.4|110545.4|110484.6|3
1735283130000|2024-12-27 07:05:30|110554.7|110484.6|110550.8|110500.8|110554.7|110500.8|110545.1|110484.6|5
1735283140000|2024-12-27 07:05:40|110550.4|110500.4|110549.6|110499.6|110550.4|110500.4|110549.6|110499.6|5
1735283150000|2024-12-27 07:05:50|110559.6|110486.6|110560.8|110484.7|110560.8|110499.9|110549.9|110483.1|6
1735283160000|2024-12-27 07:06:00|110560.7|110482.9|110557|110484.5|110563.8|110484.8|110557|110482.4|11
1735283170000|2024-12-27 07:06:10|110556.8|110484.3|110555.6|110483.2|110562.2|110486.5|110553.4|110482.2|10
1735283180000|2024-12-27 07:06:20|110555.9|110483|110557.8|110486.5|110560.6|110495.8|110544.2|110483|7
1735283190000|2024-12-27 07:06:30|110546.7|110496.7|110554.5|110483.8|110554.5|110496.7|110545.9|110483.8|3
1735283200000|2024-12-27 07:06:40|110562|110481.6|110542.5|110492.5|110564.3|110492.5|110542.5|110481.6|7
1735283210000|2024-12-27 07:06:50|110554.1|110481.4|110553.4|110480.3|110555.5|110481.6|110553.4|110480.1|14
1735283220000|2024-12-27 07:07:00|110552.1|110481.9|110540.5|110490.5|110557.9|110493.1|110540.5|110480.8|13
1735283230000|2024-12-27 07:07:10|110540.2|110490.2|110541.6|110491.6|110541.6|110491.6|110540.2|110490.2|5
1735283240000|2024-12-27 07:07:20|110541.8|110491.8|110540.8|110490.8|110542.6|110492.6|110540.8|110490.8|13
1735283250000|2024-12-27 07:07:30|110541.4|110491.4|110543.6|110493.6|110543.6|110493.6|110541.4|110491.4|7
1735283260000|2024-12-27 07:07:40|110544|110494|110543.5|110493.5|110555.9|110496|110543.5|110484.3|12
1735283270000|2024-12-27 07:07:50|110554.5|110483.9|110543.7|110493.7|110554.5|110493.8|110543.5|110483.9|7
1735283280000|2024-12-27 07:08:00|110543.6|110493.6|110541.7|110491.7|110551.5|110493.7|110541.7|110480.9|11
1735283290000|2024-12-27 07:08:10|110543.2|110493.2|110555.6|110484.8|110556.6|110494.7|110542.9|110484.8|10
1735283300000|2024-12-27 07:08:20|110543.3|110484.4|110543.8|110493.8|110544|110494|110543.1|110484.4|7
1735283310000|2024-12-27 07:08:30|110543.4|110493.4|110545.9|110495.9|110545.9|110495.9|110542.9|110492.9|6
1735283320000|2024-12-27 07:08:40|110546.6|110496.6|110545.3|110495.3|110546.6|110496.6|110545.3|110495.3|7
1735283330000|2024-12-27 07:08:50|110545.4|110495.4|110541|110491|110545.4|110495.4|110541|110491|12
1735283340000|2024-12-27 07:09:00|110541.4|110491.4|110545.1|110495.1|110546.7|110496.7|110541.4|110491.4|13
1735283350000|2024-12-27 07:09:10|110544.8|110494.8|110541.3|110491.3|110545.5|110495.5|110541.3|110491.3|9
1735283360000|2024-12-27 07:09:20|110541.5|110491.5|110540.4|110490.4|110541.5|110491.5|110539.5|110489.5|7
1735283370000|2024-12-27 07:09:30|110540.2|110490.2|110541.1|110491.1|110541.7|110491.7|110537|110487|14
1735283380000|2024-12-27 07:09:40|110541.2|110491.2|110542.6|110492.6|110544.4|110494.4|110540.4|110490.4|12
1735283390000|2024-12-27 07:09:50|110542.7|110492.7|110537.6|110487.6|110543.8|110493.8|110537.6|110487.6|10
1735283400000|2024-12-27 07:10:00|110539.3|110489.3|110535.2|110485.2|110539.3|110489.3|110531.5|110481.5|27
1735283410000|2024-12-27 07:10:10|110535.4|110485.4|110536.1|110486.1|110537.2|110487.2|110532.6|110482.6|9
1735283420000|2024-12-27 07:10:20|110537.2|110487.2|110536.4|110486.4|110537.2|110487.2|110536.1|110486.1|9
1735283430000|2024-12-27 07:10:30|110536.7|110486.7|110535.8|110485.8|110536.7|110486.7|110535.8|110485.8|3
1735283440000|2024-12-27 07:10:40|110535.9|110485.9|110532.5|110482.5|110536.2|110486.2|110532.4|110482.4|6
1735283450000|2024-12-27 07:10:50|110536.1|110486.1|110536.4|110486.4|110536.9|110486.9|110532.7|110482.7|7
1735283460000|2024-12-27 07:11:00|110533|110483|110508.2|110458.2|110533|110483|110507.7|110457.7|11
1735283470000|2024-12-27 07:11:10|110506.8|110456.8|110507.1|110457.1|110508.2|110458.2|110506.1|110456.1|5
1735283480000|2024-12-27 07:11:20|110506.3|110456.3|110504.1|110454.1|110507.4|110457.4|110504.1|110454.1|5
1735283490000|2024-12-27 07:11:30|110503.6|110453.6|110503.6|110453.6|110504.1|110454.1|110502.8|110452.8|6
1735283500000|2024-12-27 07:11:40|110506.9|110456.9|110506.6|110456.6|110507.4|110457.4|110506.5|110456.5|5
1735283510000|2024-12-27 07:11:50|110507.5|110457.5|110507.7|110457.7|110511.4|110461.4|110507.5|110457.5|5
1735283520000|2024-12-27 07:12:00|110511.1|110461.1|110515.2|110465.2|110515.2|110465.2|110508.7|110458.7|7
1735283530000|2024-12-27 07:12:10|110511.5|110461.5|110510.9|110460.9|110511.5|110461.5|110506.4|110456.4|7
1735283540000|2024-12-27 07:12:20|110507.1|110457.1|110511.1|110461.1|110511.1|110461.1|110506|110456|12
1735283550000|2024-12-27 07:12:30|110514.6|110464.6|110514.3|110464.3|110515.5|110465.5|110514.3|110464.3|13
1735283560000|2024-12-27 07:12:40|110515.3|110465.3|110519|110469|110519|110469|110509.5|110459.5|11
1735283570000|2024-12-27 07:12:50|110518.9|110468.9|110518.5|110468.5|110519.7|110469.7|110518.5|110468.5|7
1735283580000|2024-12-27 07:13:00|110519.4|110469.4|110516.1|110466.1|110519.4|110469.4|110515.5|110465.5|6
1735283590000|2024-12-27 07:13:10|110515.1|110465.1|110516.2|110466.2|110516.2|110466.2|110515.1|110465.1|3
1735283600000|2024-12-27 07:13:20|110515.5|110465.5|110517.4|110467.4|110517.4|110467.4|110515.5|110465.5|3
1735283610000|2024-12-27 07:13:30|110516.2|110466.2|110517.3|110467.3|110517.3|110467.3|110516.1|110466.1|3
1735283620000|2024-12-27 07:13:40|110513.6|110463.6|110518.2|110468.2|110518.3|110468.3|110513.6|110463.6|11
1735283630000|2024-12-27 07:13:50|110515.3|110465.3|110519|110469|110519|110469|110514.4|110464.4|4
1735283640000|2024-12-27 07:14:00|110517.7|110467.7|110517.3|110467.3|110517.9|110467.9|110513.9|110463.9|6
1735283650000|2024-12-27 07:14:10|110518.5|110468.5|110518.3|110468.3|110518.5|110468.5|110518.3|110468.3|2
1735283660000|2024-12-27 07:14:20|110518.1|110468.1|110524.1|110474.1|110524.1|110474.1|110518|110468|4
1735283670000|2024-12-27 07:14:30|110522.6|110472.6|110522.5|110472.5|110522.7|110472.7|110522.4|110472.4|6
1735283680000|2024-12-27 07:14:40|110522|110472|110518.8|110468.8|110522|110472|110518.8|110468.8|3
1735283690000|2024-12-27 07:14:50|110518.1|110468.1|110510.3|110460.3|110518.1|110468.1|110510.3|110460.3|9
1735283700000|2024-12-27 07:15:00|110510.6|110460.6|110530.3|110480.3|110530.3|110480.3|110510.6|110460.6|14
1735283710000|2024-12-27 07:15:10|110532|110482|110533.7|110483.7|110535|110485|110531.3|110481.3|6
1735283720000|2024-12-27 07:15:20|110533.1|110483.1|110539.7|110489.7|110542.7|110492.7|110533.1|110483.1|10
1735283730000|2024-12-27 07:15:30|110539.4|110489.4|110535.3|110485.3|110539.4|110489.4|110535.1|110485.1|5
1735283740000|2024-12-27 07:15:40|110535.5|110485.5|110538.4|110488.4|110538.4|110488.4|110535.5|110485.5|3
1735283750000|2024-12-27 07:15:50|110538.2|110488.2|110532.7|110482.7|110538.2|110488.2|110532.7|110482.7|3
1735283760000|2024-12-27 07:16:00|110533.3|110483.3|110536.8|110486.8|110536.8|110486.8|110533.3|110483.3|3
1735283770000|2024-12-27 07:16:10|110537.4|110487.4|110540.9|110490.9|110541.9|110491.9|110537.4|110487.4|6
1735283780000|2024-12-27 07:16:20|110540.7|110490.7|110536.8|110486.8|110540.7|110490.7|110536.8|110486.8|3
1735283790000|2024-12-27 07:16:30|110536.7|110486.7|110557.3|110507.3|110557.3|110507.3|110536.7|110486.7|9
1735283800000|2024-12-27 07:16:40|110557.5|110507.5|110558.1|110508.1|110558.1|110508.1|110556.2|110506.2|3
1735283810000|2024-12-27 07:16:50|110557.9|110507.9|110558|110508|110558|110508|110557.9|110507.9|2
1735283820000|2024-12-27 07:17:00|110558.2|110508.2|110553.8|110503.8|110558.2|110508.2|110553.5|110503.5|6
1735283830000|2024-12-27 07:17:10|110553.9|110503.9|110557.6|110507.6|110557.7|110507.7|110553.9|110503.9|8
1735283840000|2024-12-27 07:17:20|110557.3|110507.3|110553.6|110503.6|110557.6|110507.6|110551.9|110501.9|10
1735283850000|2024-12-27 07:17:30|110554.4|110504.4|110551.6|110501.6|110554.4|110504.4|110551.6|110501.6|4
1735283860000|2024-12-27 07:17:40|110551.5|110501.5|110552.9|110502.9|110559.6|110509.6|110550.9|110500.9|10
1735283870000|2024-12-27 07:17:50|110554.7|110504.7|110554.7|110504.7|110554.7|110504.7|110554.7|110504.7|1
1735283880000|2024-12-27 07:18:00|110552.5|110502.5|110550.6|110500.6|110552.9|110502.9|110546.5|110496.5|7
1735283890000|2024-12-27 07:18:10|110546.9|110496.9|110552.6|110502.6|110552.6|110502.6|110546.9|110496.9|5
1735283910000|2024-12-27 07:18:30|110550.3|110500.3|110550.3|110500.3|110550.3|110500.3|110550.3|110500.3|1
1735283920000|2024-12-27 07:18:40|110553.1|110503.1|110555|110505|110555|110505|110553.1|110503.1|2
1735283930000|2024-12-27 07:18:50|110553.1|110503.1|110533.5|110483.5|110555|110505|110531|110481|10
1735283940000|2024-12-27 07:19:00|110532.4|110482.4|110533.7|110483.7|110533.7|110483.7|110528.4|110478.4|6
1735283950000|2024-12-27 07:19:10|110534|110484|110536.5|110486.5|110536.9|110486.9|110534|110484|3
1735283960000|2024-12-27 07:19:20|110533.7|110483.7|110536.3|110486.3|110536.6|110486.6|110533.7|110483.7|3
1735283970000|2024-12-27 07:19:30|110533.8|110483.8|110533.8|110483.8|110533.8|110483.8|110533.8|110483.8|1
1735283980000|2024-12-27 07:19:40|110544.9|110472.7|110544.9|110472.7|110544.9|110472.7|110544.9|110472.7|1
1735283990000|2024-12-27 07:19:50|110543.6|110471.2|110545.3|110471.2|110545.3|110471.2|110543.6|110471.2|3
1735284000000|2024-12-27 07:20:00|110546|110485|110526.3|110476.3|110546|110485|110526.3|110476.3|7
1735284010000|2024-12-27 07:20:10|110526.8|110476.8|110522.6|110472.6|110530.2|110480.2|110518.4|110468.4|6
1735284020000|2024-12-27 07:20:20|110521.5|110471.5|110520.8|110470.8|110522.1|110472.1|110520.8|110470.8|4
1735284030000|2024-12-27 07:20:30|110517.6|110467.6|110520.8|110470.8|110520.8|110470.8|110517.6|110467.6|2
1735284040000|2024-12-27 07:20:40|110523.7|110473.7|110520.2|110470.2|110523.8|110473.8|110520.2|110470.2|4
1735284050000|2024-12-27 07:20:50|110523.7|110473.7|110523.7|110473.7|110523.7|110473.7|110523.7|110473.7|1
1735284060000|2024-12-27 07:21:00|110521.7|110471.7|110524.1|110474.1|110524.1|110474.1|110517.7|110467.7|4
1735284070000|2024-12-27 07:21:10|110526|110476|110526|110476|110526|110476|110522.9|110472.9|3
1735284080000|2024-12-27 07:21:20|110526.1|110476.1|110523.1|110473.1|110526.1|110476.1|110523|110473|3
1735284090000|2024-12-27 07:21:30|110522.9|110472.9|110523.1|110473.1|110523.1|110473.1|110522.9|110472.9|2
1735284100000|2024-12-27 07:21:40|110522.9|110472.9|110522|110472|110522.9|110472.9|110510.6|110460.6|12
1735284110000|2024-12-27 07:21:50|110519.7|110469.7|110522.5|110472.5|110522.5|110472.5|110518.6|110468.6|6
1735284120000|2024-12-27 07:22:00|110520.1|110470.1|110515|110465|110521.8|110471.8|110512.1|110462.1|12
1735284130000|2024-12-27 07:22:10|110510.9|110460.9|110514.7|110464.7|110514.7|110464.7|110508.2|110458.2|17
1735284140000|2024-12-27 07:22:20|110512.1|110462.1|110514.7|110464.7|110517.5|110467.5|110511.5|110461.5|8
1735284150000|2024-12-27 07:22:30|110511.8|110461.8|110512.1|110462.1|110514.7|110464.7|110511.8|110461.8|3
1735284160000|2024-12-27 07:22:40|110514.7|110464.7|110515.2|110465.2|110516.6|110466.6|110509|110459|8
1735284170000|2024-12-27 07:22:50|110513|110463|110515.8|110465.8|110515.8|110465.8|110512.8|110462.8|6
1735284180000|2024-12-27 07:23:00|110512.1|110462.1|110515.7|110465.7|110515.7|110465.7|110512.1|110462.1|3
1735284190000|2024-12-27 07:23:10|110518.1|110468.1|110517.9|110467.9|110518.1|110468.1|110515.4|110465.4|4
1735284200000|2024-12-27 07:23:20|110517.8|110467.8|110515.1|110465.1|110517.8|110467.8|110512.1|110462.1|6
1735284210000|2024-12-27 07:23:30|110512.9|110462.9|110512.1|110462.1|110515.1|110465.1|110510.1|110460.1|7
1735284220000|2024-12-27 07:23:40|110514.5|110464.5|110512.1|110462.1|110514.5|110464.5|110509.4|110459.4|4
1735284230000|2024-12-27 07:23:50|110515.6|110465.6|110512.3|110462.3|110517.1|110467.1|110512.3|110462.3|6
1735284240000|2024-12-27 07:24:00|110515|110465|110512.3|110462.3|110515.4|110465.4|110512.3|110462.3|5
1735284250000|2024-12-27 07:24:10|110512.8|110462.8|110512.8|110462.8|110512.8|110462.8|110512.7|110462.7|3
1735284260000|2024-12-27 07:24:20|110512.9|110462.9|110515.7|110465.7|110515.7|110465.7|110512.8|110462.8|6
1735284270000|2024-12-27 07:24:30|110515.8|110465.8|110515.7|110465.7|110515.8|110465.8|110515.7|110465.7|2
1735284280000|2024-12-27 07:24:40|110513.9|110463.9|110515.9|110465.9|110515.9|110465.9|110513.8|110463.8|3
1735284290000|2024-12-27 07:24:50|110516.2|110466.2|110516.9|110466.9|110516.9|110466.9|110516.2|110466.2|4
1735284300000|2024-12-27 07:25:00|110514.7|110464.7|110514.2|110464.2|110514.7|110464.7|110514.2|110464.2|3
1735284310000|2024-12-27 07:25:10|110514.5|110464.5|110519.4|110469.4|110519.4|110469.4|110514.5|110464.5|8
1735284320000|2024-12-27 07:25:20|110519.7|110469.7|110521|110471|110521|110471|110517.8|110467.8|5
1735284330000|2024-12-27 07:25:30|110520.8|110470.8|110512.7|110462.7|110520.8|110472|110497|110461.4|9
1735284340000|2024-12-27 07:25:40|110513.3|110463.3|110513.3|110463.3|110513.3|110463.3|110513.3|110463.3|1
1735284350000|2024-12-27 07:25:50|110513.4|110463.4|110515.2|110465.2|110515.5|110465.5|110513.3|110463.3|7
1735284360000|2024-12-27 07:26:00|110515.1|110465.1|110515.4|110465.4|110515.4|110465.4|110515.1|110465.1|2
1735284370000|2024-12-27 07:26:10|110515.2|110465.2|110515.1|110465.1|110515.2|110465.2|110515.1|110465.1|2
1735284380000|2024-12-27 07:26:20|110514.6|110464.6|110514.7|110464.7|110514.7|110464.7|110514.6|110464.6|2
1735284400000|2024-12-27 07:26:40|110517.1|110467.1|110518.3|110468.3|110520.6|110470.6|110517.1|110467.1|6
1735284410000|2024-12-27 07:26:50|110518.2|110468.2|110518.2|110468.2|110518.2|110468.2|110518.2|110468.2|1
1735284420000|2024-12-27 07:27:00|110518.1|110468.1|110513.7|110463.7|110518.9|110468.9|110513.7|110463.7|5
1735284430000|2024-12-27 07:27:10|110513.2|110463.2|110519.2|110469.2|110519.2|110469.2|110513.1|110463.1|8
1735284440000|2024-12-27 07:27:20|110517.8|110467.8|110515.6|110465.6|110517.8|110467.8|110515.6|110465.6|2
1735284450000|2024-12-27 07:27:30|110514.7|110464.7|110500.1|110450.1|110514.7|110464.7|110499.2|110449.2|9
1735284460000|2024-12-27 07:27:40|110500.3|110450.3|110500.6|110450.6|110500.6|110450.6|110500.3|110450.3|2
1735284470000|2024-12-27 07:27:50|110500.8|110450.8|110502.2|110452.2|110506.4|110456.4|110500.8|110450.8|12
1735284480000|2024-12-27 07:28:00|110502|110452|110505|110455|110505.3|110455.3|110502|110452|6
1735284490000|2024-12-27 07:28:10|110505.1|110455.1|110507|110457|110507|110457|110505.1|110455.1|4
1735284500000|2024-12-27 07:28:20|110505.1|110455.1|110507|110457|110507.1|110457.1|110505.1|110455.1|5
1735284510000|2024-12-27 07:28:30|110509.6|110459.6|110509.7|110459.7|110509.7|110459.7|110509.6|110459.6|2
1735284520000|2024-12-27 07:28:40|110507.7|110457.7|110503.3|110453.3|110509.8|110459.8|110503.3|110453.3|8
1735284530000|2024-12-27 07:28:50|110503.4|110453.4|110503.4|110453.4|110503.4|110453.4|110503.4|110453.4|1
1735284540000|2024-12-27 07:29:00|110503.3|110453.3|110503.8|110453.8|110503.8|110453.8|110503.3|110453.3|4
1735284550000|2024-12-27 07:29:10|110504.4|110454.4|110505.2|110455.2|110505.2|110455.2|110504.4|110454.4|2
1735284560000|2024-12-27 07:29:20|110505.4|110455.4|110505.4|110455.4|110505.5|110455.5|110505.2|110455.2|4
1735284570000|2024-12-27 07:29:30|110504.5|110454.5|110511.9|110461.9|110514.2|110464.2|110504.5|110454.5|9
1735284590000|2024-12-27 07:29:50|110513.4|110463.4|110513.4|110463.4|110513.4|110463.4|110511.9|110461.9|3
1735284600000|2024-12-27 07:30:00|110511.9|110461.9|110514.5|110464.5|110514.5|110464.5|110510.7|110460.7|3
1735284610000|2024-12-27 07:30:10|110515.6|110465.6|110512.8|110462.8|110515.6|110465.6|110512.8|110462.8|7
1735284620000|2024-12-27 07:30:20|110516|110466|110519.6|110469.6|110531.6|110481.6|110516|110466|21
1735284630000|2024-12-27 07:30:30|110511.4|110461.4|110512.9|110462.9|110514.8|110464.8|110511|110461|11
1735284640000|2024-12-27 07:30:40|110511|110461|110507.8|110457.8|110512.9|110462.9|110505.4|110455.4|12
1735284650000|2024-12-27 07:30:50|110509.5|110459.5|110517.4|110467.4|110517.4|110467.4|110509.2|110459.2|5
1735284660000|2024-12-27 07:31:00|110518.1|110468.1|110536.3|110486.3|110536.3|110486.3|110518.1|110468.1|10
1735284670000|2024-12-27 07:31:10|110537.5|110487.5|110525.2|110475.2|110537.5|110487.5|110525.1|110475.1|5
1735284680000|2024-12-27 07:31:20|110525.7|110475.7|110515.2|110465.2|110525.7|110475.7|110515.2|110465.2|3
1735284690000|2024-12-27 07:31:30|110516|110466|110515.9|110465.9|110516|110466|110515.9|110465.9|2
1735284700000|2024-12-27 07:31:40|110514|110464|110507.7|110457.7|110514|110464|110507.7|110457.7|7
1735284710000|2024-12-27 07:31:50|110505.6|110455.6|110509.1|110459.1|110509.1|110459.1|110505.6|110455.6|2
1735284720000|2024-12-27 07:32:00|110512.5|110462.5|110523.4|110473.4|110524.7|110474.7|110512.5|110462.5|5
1735284730000|2024-12-27 07:32:10|110523.5|110473.5|110511.2|110461.2|110523.5|110473.5|110510.2|110460.2|9
1735284740000|2024-12-27 07:32:20|110513|110463|110521.7|110471.7|110523|110473|110511.7|110461.7|10
1735284750000|2024-12-27 07:32:30|110522.4|110472.4|110526.9|110476.9|110526.9|110476.9|110522.4|110472.4|5
1735284760000|2024-12-27 07:32:40|110525.4|110475.4|110511.5|110461.5|110525.4|110475.4|110509.1|110459.1|12
1735284770000|2024-12-27 07:32:50|110512|110462|110510.1|110460.1|110514.6|110464.6|110509.7|110459.7|6
1735284780000|2024-12-27 07:33:00|110503.2|110453.2|110510.8|110460.8|110512.9|110462.9|110503.2|110453.2|8
1735284790000|2024-12-27 07:33:10|110512.2|110462.2|110512.3|110462.3|110512.3|110462.3|110512.2|110462.2|2
1735284800000|2024-12-27 07:33:20|110512.5|110462.5|110512.4|110462.4|110512.7|110462.7|110512.4|110462.4|4
1735284810000|2024-12-27 07:33:30|110512.7|110462.7|110512.8|110462.8|110512.8|110462.8|110512.7|110462.7|2
1735284820000|2024-12-27 07:33:40|110512.7|110462.7|110511.7|110461.7|110512.7|110462.7|110511.7|110461.7|2
1735284830000|2024-12-27 07:33:50|110511.8|110461.8|110509.7|110459.7|110511.8|110461.8|110509.7|110459.7|2
1735284850000|2024-12-27 07:34:10|110510.5|110460.5|110510.2|110460.2|110512.1|110462.1|110510.2|110460.2|5
1735284860000|2024-12-27 07:34:20|110511.9|110461.9|110512.6|110462.6|110518.3|110468.3|110511.9|110461.9|4
1735284870000|2024-12-27 07:34:30|110512.7|110462.7|110512.6|110462.6|110512.7|110462.7|110512.6|110462.6|2
1735284880000|2024-12-27 07:34:40|110513.2|110463.2|110511|110461|110513.2|110463.2|110511|110461|4
1735284890000|2024-12-27 07:34:50|110511.1|110461.1|110511|110461|110511.1|110461.1|110510.7|110460.7|4
1735284900000|2024-12-27 07:35:00|110511.4|110461.4|110518.7|110468.7|110521.1|110471.1|110511.3|110461.3|4
1735284910000|2024-12-27 07:35:10|110519.4|110469.4|110522.4|110472.4|110522.4|110472.4|110519.4|110469.4|5
1735284920000|2024-12-27 07:35:20|110524.5|110474.5|110542|110492|110542|110492|110524.5|110474.5|8
1735284930000|2024-12-27 07:35:30|110544.5|110494.5|110548.2|110498.2|110548.4|110498.4|110542|110492|10
1735284940000|2024-12-27 07:35:40|110548.3|110498.3|110548.8|110498.8|110548.9|110498.9|110548.3|110498.3|4
1735284950000|2024-12-27 07:35:50|110546.5|110496.5|110548.3|110498.3|110548.3|110498.3|110545.5|110495.5|4
1735284960000|2024-12-27 07:36:00|110548.4|110498.4|110553.6|110503.6|110553.6|110503.6|110546|110496|9
1735284970000|2024-12-27 07:36:10|110555.8|110505.8|110559.5|110509.5|110559.5|110509.5|110555.8|110505.8|3
1735284980000|2024-12-27 07:36:20|110558.8|110508.8|110557|110507|110562|110512|110552.8|110502.8|10
1735284990000|2024-12-27 07:36:30|110558.1|110508.1|110558.4|110508.4|110559.2|110509.2|110558.1|110508.1|4
1735285000000|2024-12-27 07:36:40|110558.8|110508.8|110560.7|110510.7|110560.7|110510.7|110558.8|110508.8|2
1735285010000|2024-12-27 07:36:50|110561.1|110511.1|110554.7|110504.7|110561.1|110511.1|110554.7|110504.7|4
1735285020000|2024-12-27 07:37:00|110554.1|110504.1|110553.8|110503.8|110554.1|110504.1|110553.8|110503.8|2
1735285030000|2024-12-27 07:37:10|110553|110503|110553|110503|110553|110503|110553|110503|1
1735285040000|2024-12-27 07:37:20|110552.8|110502.8|110553.5|110503.5|110553.5|110503.5|110552.8|110502.8|3
1735285050000|2024-12-27 07:37:30|110565.6|110492.9|110552.3|110502.3|110565.6|110502.3|110550.3|110492.9|4
1735285060000|2024-12-27 07:37:40|110552.5|110502.5|110552.5|110502.5|110552.5|110502.5|110552.5|110502.5|1
1735285070000|2024-12-27 07:37:50|110552.3|110502.3|110552.5|110502.5|110552.5|110502.5|110552.1|110502.1|4
1735285080000|2024-12-27 07:38:00|110550.5|110500.5|110547.7|110497.7|110550.5|110500.5|110547.7|110497.7|3
1735285090000|2024-12-27 07:38:10|110547.8|110497.8|110547.7|110497.7|110547.8|110497.8|110547.6|110497.6|3
1735285100000|2024-12-27 07:38:20|110547.6|110497.6|110549.5|110499.5|110549.6|110499.6|110547.6|110497.6|6
1735285110000|2024-12-27 07:38:30|110549.4|110499.4|110549.7|110499.7|110549.7|110499.7|110549.4|110499.4|2
1735285120000|2024-12-27 07:38:40|110549.6|110499.6|110533.1|110483.1|110550.3|110500.3|110532.3|110482.3|9
1735285130000|2024-12-27 07:38:50|110535.7|110485.7|110537.4|110487.4|110540|110490|110534.8|110484.8|9
1735285140000|2024-12-27 07:39:00|110537.5|110487.5|110550.6|110500.6|110550.6|110500.6|110537.5|110487.5|10
1735285150000|2024-12-27 07:39:10|110553.8|110503.8|110556.1|110506.1|110561.9|110511.9|110553.8|110503.8|6
1735285160000|2024-12-27 07:39:20|110556.2|110506.2|110552.4|110502.4|110556.2|110506.2|110549.8|110499.8|5
1735285170000|2024-12-27 07:39:30|110552.3|110502.3|110552.1|110502.1|110552.3|110502.3|110552.1|110502.1|2
1735285180000|2024-12-27 07:39:40|110552.4|110502.4|110567.3|110517.3|110567.3|110517.3|110552.4|110502.4|7
1735285190000|2024-12-27 07:39:50|110564.8|110514.8|110559.4|110509.4|110570.6|110520.6|110554.5|110504.5|15
1735285200000|2024-12-27 07:40:00|110561.9|110511.9|110563.6|110513.6|110563.6|110513.6|110560.6|110510.6|4
1735285210000|2024-12-27 07:40:10|110563.9|110513.9|110560|110510|110565.6|110515.6|110560|110510|6
1735285220000|2024-12-27 07:40:20|110560.1|110510.1|110560.5|110510.5|110562.9|110512.9|110560.1|110510.1|4
1735285230000|2024-12-27 07:40:30|110557.7|110507.7|110557.5|110507.5|110560.3|110510.3|110557.5|110507.5|4
1735285240000|2024-12-27 07:40:40|110560.8|110510.8|110563.3|110513.3|110563.3|110513.3|110560.8|110510.8|3
1735285250000|2024-12-27 07:40:50|110563.2|110513.2|110560.4|110510.4|110563.2|110513.2|110560.4|110510.4|5
1735285260000|2024-12-27 07:41:00|110560.6|110510.6|110560.3|110510.3|110562.6|110512.6|110560.3|110510.3|4
1735285270000|2024-12-27 07:41:10|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|1
1735285280000|2024-12-27 07:41:20|110553.5|110503.5|110553.4|110503.4|110557.5|110507.5|110553.4|110503.4|4
1735285290000|2024-12-27 07:41:30|110553.2|110503.2|110559.1|110509.1|110559.1|110509.1|110553.2|110503.2|6
1735285300000|2024-12-27 07:41:40|110559.2|110509.2|110559.1|110509.1|110559.2|110509.2|110558.6|110508.6|5
1735285310000|2024-12-27 07:41:50|110559.2|110509.2|110555.4|110505.4|110561.7|110511.7|110552.5|110502.5|9
1735285320000|2024-12-27 07:42:00|110556.6|110506.6|110561|110511|110564.9|110514.9|110556.6|110506.6|11
1735285330000|2024-12-27 07:42:10|110562.6|110512.6|110561.9|110511.9|110562.6|110512.6|110561.9|110511.9|5
1735285340000|2024-12-27 07:42:20|110562.1|110512.1|110561.6|110511.6|110563.2|110513.2|110558.6|110508.6|8
1735285350000|2024-12-27 07:42:30|110563.1|110513.1|110563.1|110513.1|110563.1|110513.1|110563.1|110513.1|1
1735285360000|2024-12-27 07:42:40|110563.4|110513.4|110564.2|110514.2|110567.7|110517.7|110560.4|110510.4|12
1735285370000|2024-12-27 07:42:50|110567.7|110517.7|110574.7|110524.7|110574.7|110524.7|110566.4|110516.4|8
1735285380000|2024-12-27 07:43:00|110574.8|110524.8|110585.8|110535.8|110587.9|110545|110570|110524.8|14
1735285390000|2024-12-27 07:43:10|110586.4|110536.4|110582.1|110532.1|110589.9|110539.9|110582.1|110532.1|10
1735285400000|2024-12-27 07:43:20|110582.5|110532.5|110591.9|110541.9|110591.9|110541.9|110582.2|110532.2|6
1735285410000|2024-12-27 07:43:30|110592.2|110542.2|110602.3|110552.3|110602.3|110552.3|110586.8|110536.8|14
1735285420000|2024-12-27 07:43:40|110605.8|110555.8|110632|110582|110632|110582|110594.9|110544.9|23
1735285430000|2024-12-27 07:43:50|110629.4|110579.4|110631.4|110581.4|110631.4|110581.4|110627.6|110577.6|7
1735285440000|2024-12-27 07:44:00|110628|110578|110642.4|110592.4|110646.1|110596.1|110628|110578|20
1735285450000|2024-12-27 07:44:10|110637.2|110587.2|110627.8|110577.8|110637.2|110587.2|110619|110569|14
1735285460000|2024-12-27 07:44:20|110630.5|110580.5|110613.5|110588.5|110630.5|110596|110608.2|110577.7|28
1735285470000|2024-12-27 07:44:30|110614.3|110589.3|110617.6|110567.6|110625|110593.7|110610.1|110567.6|16
1735285480000|2024-12-27 07:44:40|110622|110572|110610.2|110585.2|110622|110588.3|110609.2|110568.2|15
1735285490000|2024-12-27 07:44:50|110608.3|110583.3|110616.7|110566.7|110624|110584.8|110599.8|110566.7|32
1735285500000|2024-12-27 07:45:00|110618.1|110568.1|110603.6|110578.6|110618.1|110587.2|110602.6|110568.1|14
1735285510000|2024-12-27 07:45:10|110607.4|110582.4|110607.5|110582.5|110616.1|110584.2|110600.1|110566.1|13
1735285520000|2024-12-27 07:45:20|110603.7|110578.7|110607.5|110582.5|110607.6|110582.6|110599.9|110574.9|14
1735285530000|2024-12-27 07:45:30|110609.7|110584.7|110609.2|110584.2|110609.7|110584.7|110601.1|110576.1|14
1735285540000|2024-12-27 07:45:40|110611|110586|110585.8|110560.8|110619.6|110586|110585.8|110543.7|14
1735285550000|2024-12-27 07:45:50|110587.2|110562.2|110588.5|110563.5|110596|110563.5|110587.2|110546|4
1735285560000|2024-12-27 07:46:00|110589.2|110564.2|110589.1|110564.1|110589.2|110564.2|110589.1|110564.1|2
1735285570000|2024-12-27 07:46:10|110589.5|110564.5|110589.7|110564.7|110589.7|110564.7|110576.5|110551.5|7
1735285580000|2024-12-27 07:46:20|110589.5|110564.5|110597.2|110547.2|110603.7|110568.5|110587.8|110545.7|16
1735285590000|2024-12-27 07:46:30|110601.2|110551.2|110583.1|110558.1|110602.9|110562.6|110576.3|110550.9|10
1735285600000|2024-12-27 07:46:40|110579.3|110554.3|110579.3|110554.3|110579.3|110554.3|110579.3|110554.3|1
1735285610000|2024-12-27 07:46:50|110582.4|110557.4|110588.3|110563.3|110601|110563.3|110582.4|110549.6|12
1735285620000|2024-12-27 07:47:00|110586.2|110561.2|110584.4|110559.4|110587.1|110562.1|110574.9|110549.9|11
1735285630000|2024-12-27 07:47:10|110587.1|110562.1|110595.7|110545.7|110598.5|110567.2|110577.5|110544.2|14
1735285640000|2024-12-27 07:47:20|110600|110550|110600|110550|110600|110550|110600|110550|1
1735285650000|2024-12-27 07:47:30|110600.3|110550.3|110592.4|110542.4|110600.3|110550.3|110588.8|110538.8|9
1735285660000|2024-12-27 07:47:40|110597|110547|110593.4|110543.4|110598|110556.6|110579.8|110540.4|8
1735285670000|2024-12-27 07:47:50|110592.8|110542.8|110582.4|110557.4|110599.9|110557.4|110580.3|110542.8|6
1735285680000|2024-12-27 07:48:00|110580.6|110555.6|110583.5|110558.5|110596.7|110563.8|110580.6|110543.5|9
1735285700000|2024-12-27 07:48:20|110579.5|110554.5|110592.4|110542.4|110592.4|110558.5|110577.8|110537.2|9
1735285710000|2024-12-27 07:48:30|110594|110544|110582.5|110557.5|110595|110557.5|110582.5|110544|3
1735285720000|2024-12-27 07:48:40|110584.5|110559.5|110584.5|110559.5|110584.5|110559.5|110580.3|110555.3|3
1735285730000|2024-12-27 07:48:50|110582.2|110557.2|110577|110552|110598.5|110561.4|110577|110544.4|10
1735285740000|2024-12-27 07:49:00|110580.8|110555.8|110584.4|110559.4|110593.2|110559.8|110580.8|110542.7|6
1735285750000|2024-12-27 07:49:10|110586.1|110561.1|110586|110561|110596.3|110561.1|110581.2|110546.3|5
1735285760000|2024-12-27 07:49:20|110583.3|110558.3|110575.1|110550.1|110601.6|110558.3|110569.2|110544.2|20
1735285770000|2024-12-27 07:49:30|110572.5|110547.5|110580.4|110555.4|110580.4|110555.4|110572.5|110547.5|16
1735285780000|2024-12-27 07:49:40|110578|110553|110592.4|110567.4|110611|110575.4|110578|110549|17
1735285790000|2024-12-27 07:49:50|110596.3|110571.3|110596.4|110571.4|110596.4|110571.4|110596.3|110571.3|2
1735285800000|2024-12-27 07:50:00|110596.3|110571.3|110601.9|110576.9|110601.9|110576.9|110596|110571|8
1735285810000|2024-12-27 07:50:10|110601.8|110576.8|110601.8|110576.8|110601.8|110576.8|110601.8|110576.8|1
1735285820000|2024-12-27 07:50:20|110600|110575|110603.2|110578.2|110609|110578.2|110600|110555.3|6
1735285830000|2024-12-27 07:50:30|110603.3|110578.3|110596.1|110571.1|110607.9|110578.3|110596.1|110554.2|6
1735285840000|2024-12-27 07:50:40|110596.2|110571.2|110589.3|110564.3|110608.7|110571.2|110583.3|110550.2|15
1735285850000|2024-12-27 07:50:50|110585.7|110560.7|110584.8|110559.8|110599.6|110565.1|110583.3|110543.8|8
1735285860000|2024-12-27 07:51:00|110583|110558|110594.7|110569.7|110600.7|110569.7|110583|110550.7|7
1735285870000|2024-12-27 07:51:10|110579.1|110554.1|110585.7|110560.7|110600|110560.7|110579.1|110540.9|10
1735285880000|2024-12-27 07:51:20|110588.1|110563.1|110588.1|110563.1|110601.7|110563.1|110584.2|110551.7|7
1735285890000|2024-12-27 07:51:30|110601.7|110551.7|110597.8|110547.8|110601.7|110559.4|110584.4|110545.9|11
1735285900000|2024-12-27 07:51:40|110596.6|110546.6|110602.5|110552.5|110602.5|110552.5|110596.6|110546.6|7
1735285910000|2024-12-27 07:51:50|110590.2|110565.2|110603.2|110553.2|110603.2|110565.2|110582.8|110546.3|9
1735285920000|2024-12-27 07:52:00|110580.9|110555.9|110580.9|110555.9|110580.9|110555.9|110580.9|110555.9|1
1735285930000|2024-12-27 07:52:10|110600.1|110550.1|110585.1|110560.1|110600.1|110560.1|110585.1|110550.1|2
1735285940000|2024-12-27 07:52:20|110598.9|110548.9|110582.9|110557.9|110607.7|110567|110582|110543.8|18
1735285950000|2024-12-27 07:52:30|110586.5|110561.5|110598.1|110548.1|110600.1|110565.6|110584.7|110548|20
1735285960000|2024-12-27 07:52:40|110596.7|110546.7|110594.9|110544.9|110597.9|110565.7|110577.8|110544.2|17
1735285970000|2024-12-27 07:52:50|110593.1|110543.1|110580.6|110555.6|110601.4|110559.9|110572.8|110540.3|37
1735285980000|2024-12-27 07:53:00|110582.2|110557.2|110589.6|110539.6|110591.2|110558.8|110570.8|110539.6|26
1735285990000|2024-12-27 07:53:10|110592.5|110542.5|110574.3|110549.3|110592.5|110557.9|110570.2|110537.5|49
1735286000000|2024-12-27 07:53:20|110570.9|110545.9|110564.7|110514.7|110578.4|110553.4|110549.5|110508.2|35
1735286010000|2024-12-27 07:53:30|110563|110513|110561.2|110511.2|110567.5|110534.9|110546.9|110509.9|25
1735286020000|2024-12-27 07:53:40|110552.8|110527.8|110544.6|110519.6|110556.4|110527.8|110538.8|110506.4|18
1735286030000|2024-12-27 07:53:50|110542.7|110517.7|110535.1|110510.1|110543.5|110518.5|110534|110509|15
1735286040000|2024-12-27 07:54:00|110533.4|110508.4|110537.9|110512.9|110551.4|110518.5|110530.9|110497.9|30
1735286050000|2024-12-27 07:54:10|110536.1|110511.1|110532.9|110507.9|110552.3|110516.4|110531.3|110498.8|36
1735286060000|2024-12-27 07:54:20|110534.2|110509.2|110528|110503|110537.9|110512.9|110528|110503|10
1735286070000|2024-12-27 07:54:30|110531.8|110506.8|110504.1|110479.1|110545.9|110513.1|110504.1|110479.1|38
1735286080000|2024-12-27 07:54:40|110503.8|110478.8|110499.9|110449.9|110507.4|110482.4|110497.3|110449.9|21
1735286090000|2024-12-27 07:54:50|110503.7|110453.7|110479.4|110454.4|110505.7|110460|110475.5|110443.6|21
1735286100000|2024-12-27 07:55:00|110479.1|110454.1|110458.4|110433.4|110487.6|110454.1|110458.4|110428.9|27
1735286110000|2024-12-27 07:55:10|110459.8|110434.8|110460.7|110435.7|110481.1|110453.8|110457.7|110423.4|29
1735286120000|2024-12-27 07:55:20|110462.2|110437.2|110473.2|110423.2|110479.7|110453.7|110459.8|110423.2|24
1735286130000|2024-12-27 07:55:30|110478.7|110428.7|110473.7|110448.7|110490|110455.7|110468.9|110428.7|30
1735286140000|2024-12-27 07:55:40|110473.8|110448.8|110456.2|110431.2|110488.4|110455.3|110449.7|110424.7|26
1735286150000|2024-12-27 07:55:50|110455|110430|110456.6|110431.6|110471.3|110436.1|110449.9|110415|21
1735286160000|2024-12-27 07:56:00|110455.1|110430.1|110442.6|110417.6|110466.7|110433.8|110441|110403.3|22
1735286170000|2024-12-27 07:56:10|110439.3|110414.3|110440.1|110415.1|110443|110418|110430.5|110405.5|24
1735286180000|2024-12-27 07:56:20|110438.9|110413.9|110448|110423|110465.3|110436|110438.9|110411.4|20
1735286190000|2024-12-27 07:56:30|110445.5|110420.5|110433.6|110408.6|110456|110425.1|110431.1|110398.5|23
1735286200000|2024-12-27 07:56:40|110433.3|110408.3|110442.5|110417.5|110450.9|110425.9|110429.9|110404.9|26
1735286210000|2024-12-27 07:56:50|110447.3|110422.3|110433.6|110408.6|110454.2|110422.3|110428.8|110398.2|18
1735286220000|2024-12-27 07:57:00|110434.9|110409.9|110424.4|110399.4|110450.2|110416.6|110419.2|110387.5|27
1735286230000|2024-12-27 07:57:10|110425.9|110400.9|110414.4|110389.4|110431|110400.9|110407.4|110374.7|31
1735286240000|2024-12-27 07:57:20|110412.5|110387.5|110414.4|110389.4|110427.3|110393.2|110404.8|110370.4|31
1735286250000|2024-12-27 07:57:30|110417|110392|110418.1|110393.1|110434.3|110401.7|110411.3|110380.6|24
1735286260000|2024-12-27 07:57:40|110412.9|110387.9|110410.1|110385.1|110420.8|110395.8|110402.3|110377.3|30
1735286270000|2024-12-27 07:57:50|110407.6|110382.6|110419.5|110394.5|110419.5|110394.5|110406|110381|24
1735286280000|2024-12-27 07:58:00|110415.3|110390.3|110409.8|110384.8|110426.4|110401.4|110401|110371.7|33
1735286290000|2024-12-27 07:58:10|110413.8|110388.8|110405.8|110380.8|110422.3|110388.8|110402.8|110372.3|16
1735286300000|2024-12-27 07:58:20|110403.6|110378.6|110420.5|110395.5|110420.5|110395.5|110402.3|110377.3|17
1735286310000|2024-12-27 07:58:30|110418.9|110393.9|110413.7|110388.7|110420.1|110395.1|110412.6|110387.6|16
1735286320000|2024-12-27 07:58:40|110412.1|110387.1|110395.5|110370.5|110412.1|110387.1|110394.3|110369.3|21
1735286330000|2024-12-27 07:58:50|110395.7|110370.7|110394.7|110369.7|110401.2|110376.2|110394.3|110369.3|18
1735286340000|2024-12-27 07:59:00|110398.1|110373.1|110403.8|110378.8|110407|110382|110389.9|110364.9|19
1735286350000|2024-12-27 07:59:10|110405.8|110380.8|110406.2|110381.2|110421.5|110396.5|110402.5|110377.5|34
1735286360000|2024-12-27 07:59:20|110402.8|110377.8|110415.4|110390.4|110422.9|110397.9|110401.6|110376.6|29
1735286370000|2024-12-27 07:59:30|110414.2|110389.2|110415.4|110390.4|110427.3|110402.3|110413.2|110388.2|24
1735286380000|2024-12-27 07:59:40|110415.2|110390.2|110439|110414|110449.5|110414.5|110415.2|110390.2|35
1735286390000|2024-12-27 07:59:50|110441.5|110416.5|110433.8|110408.8|110445.1|110420.1|110433.8|110408.8|22
1735286400000|2024-12-27 08:00:00|110437.4|110412.4|110460.7|110435.7|110462.5|110437.5|110435.4|110404|29
1735286410000|2024-12-27 08:00:10|110457.4|110432.4|110453.7|110428.7|110467.1|110442.1|110452.5|110427.5|22
1735286420000|2024-12-27 08:00:20|110452.3|110427.3|110458.5|110433.5|110458.5|110433.5|110449.9|110424.9|13
1735286430000|2024-12-27 08:00:30|110457.1|110432.1|110457.5|110432.5|110457.5|110432.5|110457.1|110432.1|2
1735286440000|2024-12-27 08:00:40|110458.8|110433.8|110464.4|110414.4|110467.2|110433.8|110455.2|110414.4|12
1735286450000|2024-12-27 08:00:50|110464.8|110414.8|110477.4|110427.4|110477.4|110427.4|110464.8|110414.8|8
1735286460000|2024-12-27 08:01:00|110476.1|110426.1|110446.2|110396.2|110477.7|110430.6|110430.1|110395.4|17
1735286470000|2024-12-27 08:01:10|110446.4|110396.4|110448.2|110398.2|110449.7|110406.2|110431.1|110392.7|16
1735286480000|2024-12-27 08:01:20|110446.6|110396.6|110446.8|110396.8|110449|110399|110445.2|110395.2|10
1735286490000|2024-12-27 08:01:30|110448|110398|110429.9|110404.9|110455.4|110408.4|110429.9|110398|13
1735286500000|2024-12-27 08:01:40|110431.5|110406.5|110440.8|110415.8|110444.7|110419.7|110431.5|110406.5|11
1735286510000|2024-12-27 08:01:50|110437.2|110412.2|110445.9|110420.9|110453.2|110421.2|110435|110403.2|13
1735286520000|2024-12-27 08:02:00|110446.1|110421.1|110442.4|110417.4|110447.8|110422.8|110439.6|110414.6|12
1735286530000|2024-12-27 08:02:10|110438.7|110413.7|110440.5|110415.5|110445.9|110420.9|110438.7|110413.7|5
1735286540000|2024-12-27 08:02:20|110440.6|110415.6|110440.1|110415.1|110440.6|110415.6|110434.6|110409.6|7
1735286550000|2024-12-27 08:02:30|110441.7|110416.7|110439.1|110414.1|110448.2|110423.2|110439.1|110414.1|9
1735286560000|2024-12-27 08:02:40|110438.9|110413.9|110412.1|110387.1|110451.6|110413.9|110406.6|110381.6|19
1735286570000|2024-12-27 08:02:50|110413.3|110388.3|110414.6|110389.6|110415.8|110390.8|110411.3|110386.3|7
1735286580000|2024-12-27 08:03:00|110414.4|110389.4|110420.5|110395.5|110432.4|110399.5|110414.4|110380|12
1735286590000|2024-12-27 08:03:10|110421.1|110396.1|110419|110394|110421.1|110396.1|110415.2|110390.2|9
1735286600000|2024-12-27 08:03:20|110422.6|110397.6|110414.5|110389.5|110422.6|110397.6|110412|110387|13
1735286610000|2024-12-27 08:03:30|110418.3|110393.3|110417.2|110392.2|110418.3|110393.3|110412.1|110387.1|9
1735286620000|2024-12-27 08:03:40|110417.7|110392.7|110416.3|110391.3|110419.3|110394.3|110416.3|110391.3|8
1735286630000|2024-12-27 08:03:50|110412.7|110387.7|110416.4|110391.4|110418.2|110393.2|110412.6|110387.6|10
1735286640000|2024-12-27 08:04:00|110416.3|110391.3|110407|110382|110418.1|110393.1|110405.3|110380.3|14
1735286650000|2024-12-27 08:04:10|110409.4|110384.4|110402.8|110352.8|110409.4|110384.4|110396.5|110352.8|17
1735286660000|2024-12-27 08:04:20|110387.8|110362.8|110389.7|110364.7|110402.2|110365.3|110387.8|110352.1|6
1735286670000|2024-12-27 08:04:30|110391|110366|110410.8|110360.8|110412.3|110377.5|110391|110359.7|11
1735286680000|2024-12-27 08:04:40|110412.1|110362.1|110414|110364|110414.5|110364.5|110412.1|110362.1|5
1735286690000|2024-12-27 08:04:50|110413.8|110363.8|110414|110364|110414|110364|110413.8|110363.8|3
1735286700000|2024-12-27 08:05:00|110413.9|110363.9|110410.3|110360.3|110414|110364|110409.3|110359.3|9
1735286710000|2024-12-27 08:05:10|110410.4|110360.4|110420.6|110370.6|110421.5|110371.5|110406.4|110356.4|12
1735286720000|2024-12-27 08:05:20|110419.7|110369.7|110421.3|110371.3|110425.2|110375.2|110415.2|110365.2|14
1735286730000|2024-12-27 08:05:30|110422.4|110372.4|110417.5|110367.5|110422.4|110372.4|110417.5|110367.5|5
1735286740000|2024-12-27 08:05:40|110417.3|110367.3|110382|110332|110417.3|110367.3|110380.5|110330.5|18
1735286750000|2024-12-27 08:05:50|110383.7|110333.7|110387.4|110337.4|110387.4|110337.4|110382|110332|8
1735286760000|2024-12-27 08:06:00|110385.1|110335.1|110380.1|110330.1|110385.1|110335.1|110379.9|110329.9|5
1735286770000|2024-12-27 08:06:10|110382.8|110332.8|110366.9|110316.9|110382.8|110332.8|110364.2|110314.2|14
1735286780000|2024-12-27 08:06:20|110366.1|110316.1|110362.7|110312.7|110366.9|110316.9|110358.9|110308.9|8
1735286790000|2024-12-27 08:06:30|110361.8|110311.8|110363.6|110313.6|110366.2|110316.2|110359|110309|20
1735286800000|2024-12-27 08:06:40|110371|110321|110364.4|110314.4|110372.2|110322.2|110364.4|110314.4|10
1735286810000|2024-12-27 08:06:50|110362.7|110312.7|110339.3|110289.3|110362.7|110312.7|110337|110287|25
1735286820000|2024-12-27 08:07:00|110340.2|110290.2|110322.7|110272.7|110341.9|110291.9|110320.9|110270.9|22
1735286830000|2024-12-27 08:07:10|110321.9|110271.9|110324.9|110274.9|110324.9|110274.9|110321.9|110271.9|9
1735286840000|2024-12-27 08:07:20|110324.1|110274.1|110324.9|110274.9|110324.9|110274.9|110324.1|110274.1|4
1735286850000|2024-12-27 08:07:30|110321.9|110271.9|110326.8|110276.8|110326.8|110276.8|110321.5|110271.5|6
1735286860000|2024-12-27 08:07:40|110324.9|110274.9|110327.4|110277.4|110330.2|110280.2|110323.5|110273.5|15
1735286870000|2024-12-27 08:07:50|110329.7|110279.7|110337.4|110287.4|110337.8|110287.8|110329.7|110279.7|9
1735286880000|2024-12-27 08:08:00|110336.7|110286.7|110333.9|110283.9|110337.4|110287.4|110331.3|110281.3|7
1735286890000|2024-12-27 08:08:10|110328.1|110278.1|110272.8|110247.8|110337.6|110287.6|110272.8|110236|22
1735286900000|2024-12-27 08:08:20|110271.9|110246.9|110281.2|110231.2|110289.5|110253.1|110265|110231.2|11
1735286910000|2024-12-27 08:08:30|110280.2|110230.2|110277.3|110252.3|110285.5|110252.3|110272.3|110230.2|8
1735286920000|2024-12-27 08:08:40|110274.8|110249.8|110275.3|110250.3|110281.9|110256|110262.1|110229.7|18
1735286930000|2024-12-27 08:08:50|110285.2|110235.2|110267.5|110242.5|110285.2|110252.1|110257.1|110223.5|26
1735286940000|2024-12-27 08:09:00|110260.8|110235.8|110263.5|110238.5|110263.9|110238.9|110256.4|110231.4|22
1735286950000|2024-12-27 08:09:10|110258.5|110233.5|110260.2|110235.2|110261.7|110236.7|110258.5|110233.5|3
1735286960000|2024-12-27 08:09:20|110259.9|110234.9|110255.5|110230.5|110259.9|110234.9|110252.7|110227.7|10
1735286970000|2024-12-27 08:09:30|110257.5|110232.5|110260.2|110235.2|110263.4|110238.4|110252.1|110227.1|10
1735286980000|2024-12-27 08:09:40|110261.7|110236.7|110270.6|110245.6|110270.6|110245.6|110261.7|110236.7|10
1735286990000|2024-12-27 08:09:50|110272|110247|110265.2|110240.2|110272.1|110247.1|110265|110240|12
1735287000000|2024-12-27 08:10:00|110264.8|110239.8|110255|110230|110264.8|110239.8|110255|110230|14
1735287010000|2024-12-27 08:10:10|110251.9|110226.9|110250.4|110225.4|110259.6|110234.6|110245|110220|30
1735287020000|2024-12-27 08:10:20|110248.9|110223.9|110248.5|110223.5|110253.7|110228.7|110245.7|110220.7|16
1735287030000|2024-12-27 08:10:30|110249.7|110224.7|110252.4|110227.4|110252.4|110227.4|110245.7|110220.7|8
1735287040000|2024-12-27 08:10:40|110256.1|110231.1|110252.8|110227.8|110265.8|110233.7|110249.1|110215.8|13
1735287050000|2024-12-27 08:10:50|110255.1|110230.1|110258.9|110208.9|110259.9|110234.9|110253|110205.1|14
1735287060000|2024-12-27 08:11:00|110257.3|110207.3|110251.5|110226.5|110261.7|110228.7|110249.2|110207.3|11
1735287070000|2024-12-27 08:11:10|110251.4|110226.4|110248|110223|110251.4|110226.4|110248|110223|7
1735287080000|2024-12-27 08:11:20|110248.5|110223.5|110223.2|110198.2|110248.5|110223.5|110217.3|110192.3|22
1735287090000|2024-12-27 08:11:30|110218.2|110193.2|110240.1|110190.1|110242.9|110195.3|110218.2|110173.2|23
1735287100000|2024-12-27 08:11:40|110239.4|110189.4|110237.8|110187.8|110240.6|110190.6|110237.3|110187.3|12
1735287110000|2024-12-27 08:11:50|110240.1|110190.1|110245.6|110195.6|110245.6|110209|110234|110185.9|14
1735287120000|2024-12-27 08:12:00|110247.7|110197.7|110245.3|110195.3|110251.5|110201.5|110245.3|110195.3|16
1735287130000|2024-12-27 08:12:10|110245|110195|110242.9|110192.9|110247|110204.3|110227.6|110192.9|9
1735287140000|2024-12-27 08:12:20|110241.5|110191.5|110243.2|110193.2|110243.2|110193.2|110239.5|110189.5|10
1735287150000|2024-12-27 08:12:30|110244.5|110194.5|110245.6|110195.6|110247.4|110197.4|110244.5|110194.5|11
1735287160000|2024-12-27 08:12:40|110245.2|110195.2|110208.6|110183.6|110245.2|110199.3|110207.4|110174.5|23
1735287170000|2024-12-27 08:12:50|110210.4|110185.4|110214.9|110164.9|110219.6|110186.9|110202.4|110164.9|8
1735287180000|2024-12-27 08:13:00|110207.3|110182.3|110210.1|110185.1|110222|110187.4|110203|110169.6|18
1735287190000|2024-12-27 08:13:10|110207.5|110182.5|110214.3|110164.3|110221.9|110185.9|110193.9|110160.6|20
1735287200000|2024-12-27 08:13:20|110215.1|110165.1|110205.2|110155.2|110215.1|110176.1|110193.7|110150|21
1735287210000|2024-12-27 08:13:30|110206.1|110156.1|110189.2|110164.2|110206.3|110175|110189.2|110153.5|15
1735287220000|2024-12-27 08:13:40|110194.9|110169.9|110192.4|110142.4|110198.2|110173.2|110176.4|110142.4|16
1735287230000|2024-12-27 08:13:50|110193.6|110143.6|110192.8|110167.8|110196.7|110171.7|110178.5|110141.7|15
1735287240000|2024-12-27 08:14:00|110196.7|110171.7|110203.6|110153.6|110204.9|110171.7|110189.9|110151.7|15
1735287250000|2024-12-27 08:14:10|110199|110149|110182.6|110157.6|110199|110165.6|110179.2|110149|13
1735287260000|2024-12-27 08:14:20|110184.2|110159.2|110188|110163|110201.3|110163.4|110179.6|110148.5|19
1735287270000|2024-12-27 08:14:30|110199.9|110149.9|110201.4|110151.4|110201.4|110167.6|110184.6|110148.2|11
1735287280000|2024-12-27 08:14:40|110192.8|110167.8|110189.8|110164.8|110205.8|110169.9|110186.4|110150.8|14
1735287290000|2024-12-27 08:14:50|110190.9|110165.9|110190.9|110165.9|110190.9|110165.9|110187.5|110162.5|5
1735287300000|2024-12-27 08:15:00|110192.6|110167.6|110190.9|110165.9|110192.8|110167.8|110189.3|110164.3|7
1735287310000|2024-12-27 08:15:10|110193.9|110168.9|110192.4|110167.4|110193.9|110168.9|110190.1|110165.1|8
1735287320000|2024-12-27 08:15:20|110192.3|110167.3|110187.9|110162.9|110197.2|110172.2|110187.9|110162.9|13
1735287330000|2024-12-27 08:15:30|110186.1|110161.1|110190.9|110165.9|110193.4|110168.4|110186.1|110161.1|9
1735287340000|2024-12-27 08:15:40|110190.8|110165.8|110183.7|110158.7|110190.8|110165.8|110183.7|110158.7|4
1735287350000|2024-12-27 08:15:50|110186.8|110161.8|110186.7|110161.7|110197.2|110165|110184.3|110146.8|16
1735287360000|2024-12-27 08:16:00|110190|110165|110174.1|110149.1|110190.9|110165.9|110174.1|110149.1|11
1735287370000|2024-12-27 08:16:10|110176.8|110151.8|110183.2|110158.2|110195.9|110162.3|110174.2|110144.2|30
1735287380000|2024-12-27 08:16:20|110185.8|110160.8|110189.3|110164.3|110199.4|110164.9|110180|110148.2|19
1735287390000|2024-12-27 08:16:30|110189|110164|110203.1|110178.1|110216|110178.2|110185.4|110158.6|33
1735287400000|2024-12-27 08:16:40|110206.8|110181.8|110217.7|110192.7|110219.9|110194.9|110201.8|110176.8|26
1735287410000|2024-12-27 08:16:50|110221.4|110196.4|110217.1|110192.1|110221.4|110196.4|110214.9|110189.9|11
1735287420000|2024-12-27 08:17:00|110222.2|110197.2|110209.4|110184.4|110224.9|110198.8|110202.8|110170.3|36
1735287430000|2024-12-27 08:17:10|110206.2|110181.2|110205.4|110180.4|110213.2|110188.2|110205.4|110180.4|12
1735287440000|2024-12-27 08:17:20|110204.4|110179.4|110187.6|110162.6|110205.4|110180.4|110184.9|110159.9|18
1735287450000|2024-12-27 08:17:30|110185.1|110160.1|110167.1|110142.1|110185.1|110160.1|110165.9|110140.9|20
1735287460000|2024-12-27 08:17:40|110171.3|110146.3|110161.9|110136.9|110171.3|110146.3|110161.9|110136.9|8
1735287470000|2024-12-27 08:17:50|110163.8|110138.8|110155.4|110130.4|110163.8|110138.8|110153|110128|19
1735287480000|2024-12-27 08:18:00|110156.6|110131.6|110151.5|110126.5|110165.7|110140.7|110150|110125|18
1735287490000|2024-12-27 08:18:10|110150|110125|110150.4|110125.4|110154.2|110129.2|110148.6|110123.6|10
1735287500000|2024-12-27 08:18:20|110152.5|110127.5|110152.5|110127.5|110158.2|110133.2|110147.2|110122.2|18
1735287510000|2024-12-27 08:18:30|110158.2|110133.2|110161|110136|110165.6|110140.6|110154.8|110129.8|11
1735287520000|2024-12-27 08:18:40|110162.4|110137.4|110163.9|110138.9|110163.9|110138.9|110162.4|110137.4|2
1735287530000|2024-12-27 08:18:50|110165.6|110140.6|110163.9|110138.9|110166.4|110141.4|110163.9|110138.9|5
1735287540000|2024-12-27 08:19:00|110164.9|110139.9|110162.2|110137.2|110165.2|110140.2|110159.4|110134.4|7
1735287550000|2024-12-27 08:19:10|110160.7|110135.7|110163.4|110138.4|110165|110140|110159.2|110134.2|9
1735287560000|2024-12-27 08:19:20|110166|110141|110158.9|110133.9|110166|110141|110158.9|110133.9|10
1735287570000|2024-12-27 08:19:30|110160.4|110135.4|110169.8|110144.8|110169.8|110144.8|110160.4|110135.4|11
1735287580000|2024-12-27 08:19:40|110171.4|110146.4|110173|110148|110174.2|110149.2|110168.4|110143.4|7
1735287590000|2024-12-27 08:19:50|110171.7|110146.7|110175.5|110150.5|110176.7|110151.7|110170.4|110145.4|15
1735287600000|2024-12-27 08:20:00|110173.7|110148.7|110182.8|110157.8|110190.4|110165.4|110173.7|110148.7|21
1735287610000|2024-12-27 08:20:10|110186.9|110161.9|110181|110156|110186.9|110161.9|110179.3|110154.3|12
1735287620000|2024-12-27 08:20:20|110179.1|110154.1|110186.7|110161.7|110193.5|110168.5|110178|110153|15
1735287630000|2024-12-27 08:20:30|110181.5|110156.5|110180.4|110155.4|110183.8|110158.8|110175.6|110150.6|26
1735287640000|2024-12-27 08:20:40|110178.2|110153.2|110175.3|110150.3|110183.2|110158.2|110175.3|110150.3|17
1735287650000|2024-12-27 08:20:50|110178.7|110153.7|110184.8|110159.8|110185.4|110160.4|110174.2|110149.2|20
1735287660000|2024-12-27 08:21:00|110185.6|110160.6|110164.3|110139.3|110185.6|110160.6|110154.8|110129.8|21
1735287670000|2024-12-27 08:21:10|110164.5|110139.5|110168.6|110143.6|110168.6|110143.6|110164.3|110139.3|6
1735287680000|2024-12-27 08:21:20|110173.5|110148.5|110181.9|110156.9|110182.8|110157.8|110173.5|110148.5|5
1735287690000|2024-12-27 08:21:30|110181.1|110156.1|110179.7|110154.7|110182.8|110157.8|110179.7|110154.7|7
1735287700000|2024-12-27 08:21:40|110177.9|110152.9|110187.8|110162.8|110187.8|110162.8|110177.9|110152.9|16
1735287710000|2024-12-27 08:21:50|110187|110162|110179.2|110154.2|110187|110162|110171.2|110146.2|14
1735287720000|2024-12-27 08:22:00|110181.2|110156.2|110164.6|110139.6|110181.2|110156.2|110162.3|110137.3|17
1735287730000|2024-12-27 08:22:10|110160.5|110135.5|110177.7|110152.7|110179.7|110154.7|110160.5|110135.5|15
1735287740000|2024-12-27 08:22:20|110177.5|110152.5|110182.8|110157.8|110182.8|110157.8|110177.3|110152.3|7
1735287750000|2024-12-27 08:22:30|110184.4|110159.4|110176.5|110151.5|110184.7|110159.7|110176.5|110151.5|6
1735287760000|2024-12-27 08:22:40|110177.2|110152.2|110177.6|110152.6|110182.7|110157.7|110177.2|110152.2|9
1735287770000|2024-12-27 08:22:50|110178.9|110153.9|110173.5|110148.5|110180.4|110155.4|110173.5|110148.5|11
1735287780000|2024-12-27 08:23:00|110175|110150|110187.5|110162.5|110190.3|110165.3|110175|110150|11
1735287790000|2024-12-27 08:23:10|110188.8|110163.8|110177.7|110152.7|110189.6|110164.6|110177.7|110152.7|9
1735287800000|2024-12-27 08:23:20|110173.6|110148.6|110164.2|110139.2|110174.3|110149.3|110164.2|110139.2|17
1735287810000|2024-12-27 08:23:30|110164.4|110139.4|110165.8|110140.8|110165.8|110140.8|110164.4|110139.4|4
1735287820000|2024-12-27 08:23:40|110167.1|110142.1|110176.2|110151.2|110176.2|110151.2|110167.1|110142.1|7
1735287830000|2024-12-27 08:23:50|110175.9|110150.9|110176.3|110151.3|110178.8|110153.8|110174.6|110149.6|7
1735287840000|2024-12-27 08:24:00|110177.7|110152.7|110176.7|110151.7|110178.7|110153.7|110176.7|110151.7|5
1735287850000|2024-12-27 08:24:10|110176.3|110151.3|110181.4|110156.4|110181.4|110156.4|110175.9|110150.9|5
1735287860000|2024-12-27 08:24:20|110182.6|110157.6|110185|110160|110185.7|110160.7|110182.6|110157.6|8
1735287870000|2024-12-27 08:24:30|110184.9|110159.9|110183.3|110158.3|110184.9|110159.9|110183.3|110158.3|3
1735287880000|2024-12-27 08:24:40|110183.2|110158.2|110187|110162|110187|110162|110183.2|110158.2|6
1735287890000|2024-12-27 08:24:50|110186.9|110161.9|110184.8|110159.8|110186.9|110161.9|110184.8|110159.8|3
1735287900000|2024-12-27 08:25:00|110183|110158|110183.6|110158.6|110186.3|110161.3|110177.8|110152.8|9
1735287910000|2024-12-27 08:25:10|110181.5|110156.5|110190.7|110165.7|110190.7|110165.7|110181.5|110156.5|4
1735287920000|2024-12-27 08:25:20|110192.1|110167.1|110210|110185|110212.5|110187.5|110192.1|110167.1|11
1735287930000|2024-12-27 08:25:30|110206.9|110181.9|110209.8|110184.8|110210|110185|110206.1|110181.1|8
1735287940000|2024-12-27 08:25:40|110211.1|110186.1|110195.4|110170.4|110213.9|110188.9|110194.2|110169.2|16
1735287950000|2024-12-27 08:25:50|110195.1|110170.1|110195.2|110170.2|110196.6|110171.6|110193.7|110168.7|5
1735287960000|2024-12-27 08:26:00|110195.1|110170.1|110198.2|110173.2|110198.2|110173.2|110195.1|110170.1|6
1735287970000|2024-12-27 08:26:10|110196.4|110171.4|110203|110178|110203|110178|110196.4|110171.4|4
1735287980000|2024-12-27 08:26:20|110204.7|110179.7|110199.5|110174.5|110204.7|110179.7|110198.3|110173.3|8
1735287990000|2024-12-27 08:26:30|110201.1|110176.1|110202.8|110177.8|110205.5|110180.5|110201.1|110176.1|5
1735288000000|2024-12-27 08:26:40|110204.1|110179.1|110215|110190|110215|110190|110204.1|110179.1|7
1735288010000|2024-12-27 08:26:50|110215.1|110190.1|110224.7|110199.7|110225.9|110200.9|110215.1|110190.1|5
1735288020000|2024-12-27 08:27:00|110224.8|110199.8|110223.9|110198.9|110227.3|110202.3|110223.9|110198.9|9
1735288030000|2024-12-27 08:27:10|110222.6|110197.6|110224.8|110199.8|110227.3|110202.3|110222.6|110197.6|6
1735288040000|2024-12-27 08:27:20|110224.4|110199.4|110222.9|110197.9|110224.4|110199.4|110222.9|110197.9|2
1735288050000|2024-12-27 08:27:30|110223|110198|110228.5|110203.5|110228.5|110203.5|110223|110198|5
1735288060000|2024-12-27 08:27:40|110227.1|110202.1|110221.6|110196.6|110227.1|110202.1|110221.5|110196.5|3
1735288070000|2024-12-27 08:27:50|110223.9|110198.9|110230.8|110205.8|110232.8|110207.8|110223.4|110198.4|12
1735288080000|2024-12-27 08:28:00|110230.7|110205.7|110236.8|110211.8|110236.8|110211.8|110230.7|110205.7|4
1735288090000|2024-12-27 08:28:10|110236.7|110211.7|110236.9|110211.9|110238.5|110213.5|110236.7|110211.7|7
1735288100000|2024-12-27 08:28:20|110239.1|110214.1|110228.7|110203.7|110240.3|110215.3|110228.7|110203.7|9
1735288110000|2024-12-27 08:28:30|110227.2|110202.2|110240.1|110190.1|110240.1|110203.5|110227.2|110189.5|4
1735288120000|2024-12-27 08:28:40|110241|110191|110274.9|110224.9|110274.9|110224.9|110241|110191|11
1735288130000|2024-12-27 08:28:50|110275.2|110225.2|110276.9|110226.9|110277.1|110227.1|110274.6|110224.6|5
1735288140000|2024-12-27 08:29:00|110276.8|110226.8|110313.6|110263.6|110314.9|110274|110276.8|110226.8|13
1735288150000|2024-12-27 08:29:10|110307.8|110257.8|110318.7|110268.7|110321.3|110271.3|110307.8|110257.8|19
1735288160000|2024-12-27 08:29:20|110319.5|110269.5|110319.4|110269.4|110320.4|110270.4|110317.4|110267.4|11
1735288170000|2024-12-27 08:29:30|110320.4|110270.4|110318.4|110293.4|110320.4|110294.3|110309.8|110270.4|11
1735288180000|2024-12-27 08:29:40|110320.8|110295.8|110311.2|110261.2|110321.1|110296.1|110305.7|110255.7|13
1735288190000|2024-12-27 08:29:50|110311|110261|110311.1|110286.1|110319.7|110289|110308.8|110258.8|22
1735288200000|2024-12-27 08:30:00|110311.9|110286.9|110310.4|110285.4|110324.8|110299.8|110307.1|110282.1|17
1735288210000|2024-12-27 08:30:10|110311.7|110286.7|110302.9|110277.9|110313.7|110288.7|110301.7|110276.7|23
1735288220000|2024-12-27 08:30:20|110301.6|110276.6|110303.2|110278.2|110304.5|110279.5|110299.9|110274.9|11
1735288230000|2024-12-27 08:30:30|110303|110278|110304.2|110279.2|110304.2|110279.2|110301.2|110276.2|7
1735288240000|2024-12-27 08:30:40|110302.7|110277.7|110282.7|110257.7|110302.7|110277.7|110280.2|110255.2|10
1735288250000|2024-12-27 08:30:50|110282.9|110257.9|110277.9|110252.9|110284.4|110259.4|110276|110251|5
1735288260000|2024-12-27 08:31:00|110278.5|110253.5|110284.2|110259.2|110284.3|110259.3|110278.4|110253.4|7
1735288270000|2024-12-27 08:31:10|110285.1|110260.1|110290.9|110265.9|110290.9|110265.9|110284.2|110259.2|6
1735288280000|2024-12-27 08:31:20|110292.7|110267.7|110286.6|110261.6|110292.7|110267.7|110286.6|110261.6|11
1735288290000|2024-12-27 08:31:30|110281.1|110256.1|110278.9|110253.9|110284.9|110259.9|110277.9|110252.9|11
1735288300000|2024-12-27 08:31:40|110277.6|110252.6|110283.1|110258.1|110286.2|110261.2|110277.6|110252.6|9
1735288310000|2024-12-27 08:31:50|110281.8|110256.8|110282.6|110257.6|110282.6|110257.6|110278.6|110253.6|10
1735288320000|2024-12-27 08:32:00|110283.9|110258.9|110288|110263|110291.3|110266.3|110283.9|110258.9|15
1735288330000|2024-12-27 08:32:10|110287.8|110262.8|110291.3|110266.3|110291.5|110266.5|110285.7|110260.7|8
1735288340000|2024-12-27 08:32:20|110292.7|110267.7|110289.4|110264.4|110292.7|110267.7|110286.6|110261.6|8
1735288350000|2024-12-27 08:32:30|110293.9|110268.9|110323.7|110273.7|110327.7|110277.7|110293.9|110254.3|10
1735288360000|2024-12-27 08:32:40|110323.9|110273.9|110314.5|110264.5|110323.9|110273.9|110314.5|110264.5|5
1735288370000|2024-12-27 08:32:50|110313.5|110263.5|110311.3|110261.3|110314.1|110264.1|110310.1|110260.1|8
1735288380000|2024-12-27 08:33:00|110313.3|110263.3|110318.8|110268.8|110319.3|110269.3|110313.3|110263.3|6
1735288390000|2024-12-27 08:33:10|110318.7|110268.7|110320.4|110270.4|110320.4|110270.4|110314.1|110264.1|6
1735288400000|2024-12-27 08:33:20|110322.3|110272.3|110315.2|110265.2|110322.8|110272.8|110306.3|110256.3|8
1735288410000|2024-12-27 08:33:30|110316.5|110266.5|110285.1|110235.1|110316.5|110266.5|110283.2|110233.2|15
1735288420000|2024-12-27 08:33:40|110285|110235|110297.9|110247.9|110297.9|110247.9|110285|110235|7
1735288430000|2024-12-27 08:33:50|110297.8|110247.8|110290.1|110240.1|110297.8|110247.8|110287.5|110237.5|8
1735288440000|2024-12-27 08:34:00|110290.5|110240.5|110286.5|110236.5|110290.5|110240.5|110283.9|110233.9|9
1735288450000|2024-12-27 08:34:10|110291.9|110241.9|110293.6|110268.6|110305.4|110272.9|110291.9|110241.9|9
1735288460000|2024-12-27 08:34:20|110291.6|110266.6|110296.8|110246.8|110303.2|110266.6|110280.8|110244.3|20
1735288470000|2024-12-27 08:34:30|110298.2|110248.2|110305.3|110255.3|110306.5|110256.5|110298.2|110248.2|12
1735288480000|2024-12-27 08:34:40|110306.7|110256.7|110307.4|110257.4|110307.4|110257.4|110306.4|110256.4|5
1735288490000|2024-12-27 08:34:50|110306.2|110256.2|110301.9|110251.9|110306.2|110256.2|110301.9|110251.9|7
1735288500000|2024-12-27 08:35:00|110302.3|110252.3|110301.4|110251.4|110302.3|110252.3|110300.7|110250.7|5
1735288510000|2024-12-27 08:35:10|110300.5|110250.5|110302.3|110252.3|110302.6|110252.6|110300.5|110250.5|5
1735288520000|2024-12-27 08:35:20|110303.9|110253.9|110306.6|110256.6|110312.8|110262.8|110303.8|110253.8|12
1735288530000|2024-12-27 08:35:30|110306.7|110256.7|110307.3|110257.3|110307.3|110257.3|110306.6|110256.6|5
1735288540000|2024-12-27 08:35:40|110307.4|110257.4|110307.3|110257.3|110307.4|110257.4|110307.3|110257.3|2
1735288550000|2024-12-27 08:35:50|110307.6|110257.6|110298.8|110273.8|110308.9|110276.5|110297.8|110257.6|9
1735288560000|2024-12-27 08:36:00|110301.6|110276.6|110297.6|110272.6|110303.8|110278.8|110297.6|110272.6|9
1735288570000|2024-12-27 08:36:10|110300.9|110275.9|110293.4|110268.4|110305.2|110277.3|110293.4|110254.4|13
1735288580000|2024-12-27 08:36:20|110293.7|110268.7|110288|110263|110294.1|110269.1|110288|110263|9
1735288590000|2024-12-27 08:36:30|110286.1|110261.1|110284.3|110259.3|110286.4|110261.4|110284.3|110259.3|4
1735288600000|2024-12-27 08:36:40|110280.5|110255.5|110278.1|110253.1|110292.5|110255.5|110269|110235.4|16
1735288610000|2024-12-27 08:36:50|110277.7|110252.7|110287.5|110237.5|110287.8|110252.8|110271.2|110234.9|13
1735288620000|2024-12-27 08:37:00|110288.7|110238.7|110273.2|110248.2|110292.5|110248.2|110263.1|110236.2|15
1735288630000|2024-12-27 08:37:10|110275.6|110250.6|110277.3|110252.3|110277.3|110252.3|110275.6|110250.6|4
1735288640000|2024-12-27 08:37:20|110279|110254|110301.2|110251.2|110301.2|110267.7|110279|110248.6|15
1735288650000|2024-12-27 08:37:30|110301.5|110251.5|110305|110255|110305|110255|110300.3|110250.3|10
1735288660000|2024-12-27 08:37:40|110305.1|110255.1|110316.3|110266.3|110320.3|110270.3|110305.1|110255.1|15
1735288670000|2024-12-27 08:37:50|110317.7|110267.7|110316.9|110291.9|110325.4|110295.6|110315.8|110267.7|14
1735288680000|2024-12-27 08:38:00|110317.2|110292.2|110316.9|110291.9|110322.9|110297.9|110316.9|110291.9|13
1735288690000|2024-12-27 08:38:10|110316.6|110291.6|110322.2|110297.2|110325.4|110300.4|110316.6|110291.6|11
1735288700000|2024-12-27 08:38:20|110325.4|110300.4|110325.7|110300.7|110330.8|110305.8|110322.2|110297.2|13
1735288710000|2024-12-27 08:38:30|110326.2|110301.2|110339.5|110314.5|110343.8|110318.8|110326.2|110301.2|11
1735288720000|2024-12-27 08:38:40|110340.9|110315.9|110331.3|110306.3|110345.8|110315.9|110329.6|110288.6|21
1735288730000|2024-12-27 08:38:50|110331.9|110306.9|110345.4|110295.4|110349.2|110310.8|110331.9|110292.7|12
1735288740000|2024-12-27 08:39:00|110346.8|110296.8|110345.4|110295.4|110349.5|110299.5|110341.6|110291.6|18
1735288750000|2024-12-27 08:39:10|110344.1|110294.1|110323.9|110298.9|110351.1|110319.2|110323.9|110294.1|23
1735288760000|2024-12-27 08:39:20|110324.8|110299.8|110333.6|110283.6|110336|110299.8|110324.8|110282.2|7
1735288770000|2024-12-27 08:39:30|110331.5|110281.5|110333.1|110283.1|110333.9|110283.9|110331.5|110281.5|4
1735288780000|2024-12-27 08:39:40|110333.9|110283.9|110316.3|110291.3|110334.3|110293.3|110316.3|110283.1|6
1735288790000|2024-12-27 08:39:50|110319.5|110294.5|110316.5|110291.5|110321.6|110296.6|110312.7|110287.7|13
1735288800000|2024-12-27 08:40:00|110320.1|110295.1|110318.2|110293.2|110322.7|110297.7|110314.3|110289.3|8
1735288810000|2024-12-27 08:40:10|110318.1|110293.1|110315.8|110290.8|110323.4|110298.4|110314.2|110289.2|9
1735288820000|2024-12-27 08:40:20|110315.6|110290.6|110314.5|110289.5|110319|110294|110314.5|110289.5|4
1735288830000|2024-12-27 08:40:30|110314.2|110289.2|110311.7|110286.7|110314.2|110289.2|110311.3|110286.3|4
1735288840000|2024-12-27 08:40:40|110313.2|110288.2|110313.3|110288.3|110316.5|110291.5|110313.2|110288.2|9
1735288850000|2024-12-27 08:40:50|110311.5|110286.5|110299.1|110274.1|110311.5|110286.5|110293.4|110268.4|17
1735288860000|2024-12-27 08:41:00|110297.4|110272.4|110294.7|110269.7|110300.1|110275.1|110290.4|110265.4|9
1735288870000|2024-12-27 08:41:10|110293.9|110268.9|110296.8|110271.8|110299.4|110274.4|110293.9|110268.9|7
1735288880000|2024-12-27 08:41:20|110296.3|110271.3|110289|110264|110298.1|110273.1|110286.1|110261.1|9
1735288890000|2024-12-27 08:41:30|110286.1|110261.1|110273.6|110248.6|110290.7|110265.7|110269.7|110244.7|11
1735288900000|2024-12-27 08:41:40|110273.5|110248.5|110272.7|110247.7|110276.2|110251.2|110272.7|110247.7|4
1735288910000|2024-12-27 08:41:50|110273.3|110248.3|110273.9|110248.9|110275.1|110250.1|110271.8|110246.8|6
1735288920000|2024-12-27 08:42:00|110272.3|110247.3|110266.2|110241.2|110272.3|110247.3|110265.9|110240.9|5
1735288930000|2024-12-27 08:42:10|110264.7|110239.7|110264.1|110239.1|110264.7|110239.7|110261.8|110236.8|5
1735288940000|2024-12-27 08:42:20|110264.2|110239.2|110252.9|110227.9|110265.4|110240.4|110252.2|110227.2|14
1735288950000|2024-12-27 08:42:30|110252.2|110227.2|110252.6|110227.6|110262|110237|110252.2|110227.2|5
1735288960000|2024-12-27 08:42:40|110254|110229|110249.2|110224.2|110254|110229|110243.1|110218.1|11
1735288970000|2024-12-27 08:42:50|110245.6|110220.6|110244.5|110219.5|110246.7|110221.7|110243|110218|9
1735288980000|2024-12-27 08:43:00|110242.6|110217.6|110254.5|110229.5|110254.5|110229.5|110242|110217|6
1735288990000|2024-12-27 08:43:10|110257|110232|110262.6|110212.6|110266|110235.1|110256.4|110210|12
1735289000000|2024-12-27 08:43:20|110266.4|110216.4|110267.1|110217.1|110267.1|110217.1|110266.4|110216.4|2
1735289010000|2024-12-27 08:43:30|110266.7|110216.7|110266.4|110216.4|110266.7|110216.7|110265|110215|6
1735289020000|2024-12-27 08:43:40|110257.1|110232.1|110254.9|110229.9|110258.5|110233.5|110254.9|110229.9|4
1735289030000|2024-12-27 08:43:50|110255.3|110230.3|110255.5|110230.5|110255.6|110230.6|110255.3|110230.3|3
1735289040000|2024-12-27 08:44:00|110259.9|110234.9|110257.6|110232.6|110261.6|110236.6|110257.6|110232.6|5
1735289050000|2024-12-27 08:44:10|110259.5|110234.5|110263.6|110238.6|110263.7|110238.7|110259.5|110234.5|5
1735289060000|2024-12-27 08:44:20|110265.3|110240.3|110267.1|110242.1|110281.5|110245|110265.3|110227.5|6
1735289070000|2024-12-27 08:44:30|110266.9|110241.9|110266.8|110241.8|110266.9|110241.9|110266.8|110241.8|2
1735289080000|2024-12-27 08:44:40|110267.3|110242.3|110266.8|110241.8|110267.3|110242.3|110266.8|110241.8|2
1735289090000|2024-12-27 08:44:50|110267.3|110242.3|110267.3|110242.3|110278.9|110247|110267.3|110228.8|5
1735289100000|2024-12-27 08:45:00|110266.3|110241.3|110266.3|110241.3|110268|110243|110266.3|110241.3|5
1735289110000|2024-12-27 08:45:10|110262.6|110237.6|110262.6|110237.6|110262.6|110237.6|110262.6|110237.6|1
1735289120000|2024-12-27 08:45:20|110263.8|110238.8|110264.3|110239.3|110264.3|110239.3|110263.8|110238.8|3
1735289130000|2024-12-27 08:45:30|110265.5|110240.5|110268.4|110243.4|110271.4|110246.4|110265.5|110240.5|5
1735289140000|2024-12-27 08:45:40|110271.8|110246.8|110277.3|110252.3|110277.9|110252.9|110271|110246|10
1735289150000|2024-12-27 08:45:50|110277.5|110252.5|110241.5|110216.5|110277.5|110252.5|110241.5|110216.5|15
1735289160000|2024-12-27 08:46:00|110241.8|110216.8|110250.1|110225.1|110256.6|110231.6|110241.8|110216.8|10
1735289170000|2024-12-27 08:46:10|110243.2|110218.2|110248.2|110223.2|110248.4|110223.4|110243|110218|8
1735289180000|2024-12-27 08:46:20|110250.1|110225.1|110256.4|110231.4|110256.4|110231.4|110247.1|110222.1|7
1735289190000|2024-12-27 08:46:30|110256.1|110231.1|110250.8|110225.8|110256.1|110231.1|110250.5|110225.5|3
1735289200000|2024-12-27 08:46:40|110251.3|110226.3|110249.7|110224.7|110251.8|110226.8|110248.3|110223.3|11
1735289210000|2024-12-27 08:46:50|110251|110226|110250.1|110225.1|110251|110226|110249.7|110224.7|3
1735289220000|2024-12-27 08:47:00|110257.3|110232.3|110265.3|110240.3|110267.1|110242.1|110257.3|110232.3|10
1735289230000|2024-12-27 08:47:10|110269.2|110244.2|110264.8|110239.8|110269.2|110244.2|110264.8|110239.8|3
1735289240000|2024-12-27 08:47:20|110263.4|110238.4|110270.9|110220.9|110271|110238.4|110257.4|110218.3|11
1735289250000|2024-12-27 08:47:30|110270.8|110220.8|110262.4|110237.4|110272.2|110240.4|110260.3|110220.8|7
1735289260000|2024-12-27 08:47:40|110263.6|110238.6|110297.6|110247.6|110298.5|110258.1|110263.6|110238.6|17
1735289270000|2024-12-27 08:47:50|110296.1|110246.1|110300.9|110275.9|110300.9|110275.9|110277.3|110244.7|16
1735289280000|2024-12-27 08:48:00|110297.5|110272.5|110296.7|110271.7|110297.5|110272.5|110293.3|110268.3|9
1735289290000|2024-12-27 08:48:10|110295.5|110270.5|110293|110268|110296.7|110271.7|110292.8|110267.8|5
1735289300000|2024-12-27 08:48:20|110294.5|110269.5|110304.1|110279.1|110319.7|110286.7|110294.5|110268.4|14
1735289310000|2024-12-27 08:48:30|110307.6|110282.6|110307.6|110282.6|110307.7|110282.7|110307.6|110282.6|3
1735289320000|2024-12-27 08:48:40|110304.1|110279.1|110307.3|110282.3|110307.3|110282.3|110304.1|110279.1|2
1735289330000|2024-12-27 08:48:50|110302.3|110277.3|110302.8|110252.8|110310.7|110285.7|110295.2|110252.2|11
1735289340000|2024-12-27 08:49:00|110302.4|110252.4|110285.8|110260.8|110302.8|110262.5|110281.7|110243.3|9
1735289350000|2024-12-27 08:49:10|110293.9|110243.9|110286.4|110261.4|110293.9|110262.7|110281.4|110243.9|7
1735289360000|2024-12-27 08:49:20|110291.3|110266.3|110298.9|110273.9|110301.8|110273.9|110291.3|110251.8|9
1735289370000|2024-12-27 08:49:30|110302.5|110277.5|110308.6|110258.6|110308.7|110277.5|110291.6|110252.4|12
1735289380000|2024-12-27 08:49:40|110309.1|110259.1|110309.1|110259.1|110309.1|110259.1|110309.1|110259.1|1
1735289390000|2024-12-27 08:49:50|110310.7|110260.7|110311.2|110261.2|110311.2|110261.2|110310.7|110260.7|2
1735289400000|2024-12-27 08:50:00|110308.5|110258.5|110315.9|110265.9|110316|110266|110308.5|110258.5|12
1735289410000|2024-12-27 08:50:10|110316.1|110266.1|110312.5|110262.5|110316.1|110266.1|110312.5|110262.5|3
1735289420000|2024-12-27 08:50:20|110312.7|110262.7|110309.2|110259.2|110312.8|110262.8|110309.2|110259.2|3
1735289430000|2024-12-27 08:50:30|110308.8|110258.8|110308.9|110258.9|110308.9|110258.9|110308.8|110258.8|2
1735289440000|2024-12-27 08:50:40|110311.8|110261.8|110312.9|110262.9|110313.4|110263.4|110311|110261|5
1735289450000|2024-12-27 08:50:50|110307.5|110257.5|110317|110267|110317.3|110267.3|110307.5|110257.5|6
1735289460000|2024-12-27 08:51:00|110314.9|110264.9|110314.2|110264.2|110316.9|110266.9|110314.2|110264.2|5
1735289470000|2024-12-27 08:51:10|110317.3|110267.3|110317.8|110267.8|110320.6|110270.6|110316|110266|7
1735289480000|2024-12-27 08:51:20|110315.5|110265.5|110317.8|110267.8|110317.8|110267.8|110315.5|110265.5|2
1735289490000|2024-12-27 08:51:30|110320.5|110270.5|110317.4|110267.4|110320.5|110270.5|110314|110264|4
1735289500000|2024-12-27 08:51:40|110316.8|110266.8|110317.3|110267.3|110319.7|110269.7|110316.8|110266.8|4
1735289520000|2024-12-27 08:52:00|110321.9|110271.9|110324.1|110274.1|110327.9|110277.9|110321.4|110271.4|11
1735289530000|2024-12-27 08:52:10|110325.5|110275.5|110318.5|110268.5|110325.5|110275.5|110318.5|110268.5|5
1735289540000|2024-12-27 08:52:20|110318.1|110268.1|110322.2|110272.2|110325.1|110275.1|110317.5|110267.5|11
1735289550000|2024-12-27 08:52:30|110318.5|110268.5|110316.1|110266.1|110318.5|110268.5|110308.6|110258.6|9
1735289560000|2024-12-27 08:52:40|110316.8|110266.8|110319.7|110269.7|110319.7|110269.7|110313.8|110263.8|4
1735289570000|2024-12-27 08:52:50|110319.9|110269.9|110332.8|110282.8|110334.4|110284.4|110317.2|110267.2|9
1735289580000|2024-12-27 08:53:00|110330.1|110280.1|110327.3|110277.3|110331.6|110281.6|110327.3|110277.3|8
1735289590000|2024-12-27 08:53:10|110324.7|110274.7|110323.8|110273.8|110327.3|110277.3|110323.8|110273.8|3
1735289600000|2024-12-27 08:53:20|110323.5|110273.5|110325.6|110275.6|110325.6|110275.6|110323.2|110273.2|4
1735289610000|2024-12-27 08:53:30|110324.7|110274.7|110322.6|110272.6|110326.5|110276.5|110319|110269|8
1735289620000|2024-12-27 08:53:40|110322.7|110272.7|110320.6|110270.6|110322.7|110272.7|110320.6|110270.6|3
1735289630000|2024-12-27 08:53:50|110320.4|110270.4|110320.4|110270.4|110320.4|110270.4|110320.4|110270.4|1
1735289640000|2024-12-27 08:54:00|110320.3|110270.3|110320.2|110270.2|110320.3|110270.3|110318.5|110268.5|5
1735289650000|2024-12-27 08:54:10|110320.6|110270.6|110322.3|110272.3|110322.3|110272.3|110320.5|110270.5|3
1735289660000|2024-12-27 08:54:20|110321.1|110271.1|110320.9|110270.9|110321.1|110271.1|110320.9|110270.9|2
1735289670000|2024-12-27 08:54:30|110321.3|110271.3|110317.6|110267.6|110321.3|110271.3|110317.6|110267.6|5
1735289680000|2024-12-27 08:54:40|110317.7|110267.7|110323.2|110273.2|110323.9|110273.9|110317.6|110267.6|8
1735289690000|2024-12-27 08:54:50|110323.1|110273.1|110320.9|110270.9|110323.3|110273.3|110320.9|110270.9|5
1735289700000|2024-12-27 08:55:00|110320.7|110270.7|110326.1|110276.1|110326.7|110276.7|110320.6|110270.6|7
1735289710000|2024-12-27 08:55:10|110326|110276|110326|110276|110327.8|110277.8|110326|110276|3
1735289720000|2024-12-27 08:55:20|110323.4|110273.4|110323.2|110273.2|110324.3|110274.3|110323.2|110273.2|5
1735289730000|2024-12-27 08:55:30|110323|110273|110322.9|110272.9|110323|110273|110322.9|110272.9|2
1735289740000|2024-12-27 08:55:40|110323|110273|110350.3|110325.3|110362.9|110337.9|110323|110273|11
1735289750000|2024-12-27 08:55:50|110346.5|110321.5|110368.1|110343.1|110370.8|110345.8|110346|110321|30
1735289760000|2024-12-27 08:56:00|110368.3|110343.3|110364.8|110339.8|110395.9|110355.1|110364.8|110339.8|19
1735289770000|2024-12-27 08:56:10|110367.4|110342.4|110380.1|110355.1|110380.9|110355.9|110367.4|110342.4|12
1735289780000|2024-12-27 08:56:20|110379.9|110354.9|110376.8|110351.8|110388|110363|110374.8|110349.8|19
1735289790000|2024-12-27 08:56:30|110375.5|110350.5|110375.3|110350.3|110376.8|110351.8|110373.5|110348.5|10
1735289800000|2024-12-27 08:56:40|110375.2|110350.2|110380.3|110355.3|110380.3|110355.3|110374.9|110349.9|11
1735289810000|2024-12-27 08:56:50|110380.4|110355.4|110382|110357|110383.3|110358.3|110380.4|110355.4|7
1735289820000|2024-12-27 08:57:00|110380.7|110355.7|110374.8|110349.8|110380.7|110355.7|110372|110347|9
1735289830000|2024-12-27 08:57:10|110376.1|110351.1|110375.1|110350.1|110376.1|110351.1|110362|110337|20
1735289840000|2024-12-27 08:57:20|110375.2|110350.2|110377.5|110352.5|110379.1|110354.1|110371|110346|12
1735289850000|2024-12-27 08:57:30|110373|110348|110375.3|110350.3|110378.8|110353.8|110372.8|110347.8|10
1735289860000|2024-12-27 08:57:40|110374.2|110349.2|110371.3|110346.3|110379|110354|110370.6|110345.6|12
1735289870000|2024-12-27 08:57:50|110369.9|110344.9|110370.3|110345.3|110373.6|110348.6|110366.7|110341.7|11
1735289880000|2024-12-27 08:58:00|110372|110347|110367.3|110342.3|110372|110347|110367.3|110342.3|7
1735289890000|2024-12-27 08:58:10|110366.9|110341.9|110373.7|110348.7|110373.7|110348.7|110365.4|110340.4|8
1735289900000|2024-12-27 08:58:20|110375.2|110350.2|110374.2|110349.2|110380.5|110355.5|110372.3|110347.3|15
1735289910000|2024-12-27 08:58:30|110371.9|110346.9|110365.7|110340.7|110371.9|110346.9|110361.4|110336.4|10
1735289920000|2024-12-27 08:58:40|110365.9|110340.9|110361.4|110336.4|110366.1|110341.1|110357.4|110332.4|14
1735289930000|2024-12-27 08:58:50|110362.8|110337.8|110363.2|110338.2|110363.2|110338.2|110362.7|110337.7|5
1735289940000|2024-12-27 08:59:00|110362.8|110337.8|110363|110338|110363.7|110338.7|110361.4|110336.4|8
1735289950000|2024-12-27 08:59:10|110356.8|110331.8|110356.4|110331.4|110360.3|110335.3|110354|110329|13
1735289960000|2024-12-27 08:59:20|110356.1|110331.1|110355.4|110330.4|110356.1|110331.1|110352.4|110327.4|4
1735289970000|2024-12-27 08:59:30|110355.1|110330.1|110361.6|110336.6|110361.7|110336.7|110353.8|110328.8|13
1735289980000|2024-12-27 08:59:40|110360|110335|110362.2|110337.2|110362.2|110337.2|110360|110335|5
1735289990000|2024-12-27 08:59:50|110363.8|110338.8|110364.8|110339.8|110364.8|110339.8|110361.6|110336.6|6
1735290000000|2024-12-27 09:00:00|110366.6|110341.6|110373.5|110348.5|110373.6|110348.6|110366.6|110341.6|6
1735290010000|2024-12-27 09:00:10|110372.2|110347.2|110371.7|110346.7|110372.2|110347.2|110371.7|110346.7|2
1735290020000|2024-12-27 09:00:20|110373.5|110348.5|110373.4|110348.4|110376|110351|110370.7|110345.7|9
1735290030000|2024-12-27 09:00:30|110373.5|110348.5|110377.7|110352.7|110377.7|110352.7|110370.4|110345.4|7
1735290040000|2024-12-27 09:00:40|110374.1|110349.1|110373.3|110348.3|110374.1|110349.1|110371|110346|6
1735290050000|2024-12-27 09:00:50|110368.7|110343.7|110366.6|110341.6|110370.4|110345.4|110365.1|110340.1|9
1735290060000|2024-12-27 09:01:00|110368.3|110343.3|110377.4|110352.4|110377.4|110352.4|110367|110342|8
1735290070000|2024-12-27 09:01:10|110378|110353|110369.7|110344.7|110378|110353|110368.4|110343.4|12
1735290080000|2024-12-27 09:01:20|110369.5|110344.5|110369.5|110344.5|110369.9|110344.9|110369.5|110344.5|3
1735290090000|2024-12-27 09:01:30|110370.9|110345.9|110369.9|110344.9|110370.9|110345.9|110368.5|110343.5|7
1735290100000|2024-12-27 09:01:40|110371.4|110346.4|110369.7|110344.7|110371.9|110346.9|110368.5|110343.5|8
1735290110000|2024-12-27 09:01:50|110371.5|110346.5|110373.1|110348.1|110374.5|110349.5|110368.4|110343.4|13
1735290120000|2024-12-27 09:02:00|110373.6|110348.6|110386.9|110336.9|110386.9|110348.6|110373.3|110335.4|7
1735290130000|2024-12-27 09:02:10|110383.4|110333.4|110387.5|110337.5|110387.5|110337.5|110383.4|110333.4|5
1735290140000|2024-12-27 09:02:20|110390.5|110340.5|110391.6|110341.6|110392.1|110342.1|110390.5|110340.5|5
1735290150000|2024-12-27 09:02:30|110391.8|110341.8|110391.6|110341.6|110392.1|110342.1|110390.3|110340.3|7
1735290160000|2024-12-27 09:02:40|110390.6|110340.6|110399.8|110349.8|110400.3|110350.3|110390.6|110340.6|10
1735290170000|2024-12-27 09:02:50|110398.3|110348.3|110389.6|110339.6|110398.3|110348.3|110389.6|110339.6|10
1735290180000|2024-12-27 09:03:00|110378.5|110353.5|110381.4|110356.4|110381.4|110356.4|110377.8|110352.8|8
1735290190000|2024-12-27 09:03:10|110381.7|110356.7|110382|110357|110382|110357|110381.7|110356.7|3
1735290200000|2024-12-27 09:03:20|110382.2|110357.2|110394.4|110344.4|110394.7|110357.4|110382.2|110344.4|4
1735290210000|2024-12-27 09:03:30|110394|110344|110392.3|110342.3|110394|110344|110392.3|110342.3|3
1735290230000|2024-12-27 09:03:50|110392.2|110342.2|110392.3|110342.3|110392.3|110342.3|110392.2|110342.2|2
1735290240000|2024-12-27 09:04:00|110394.3|110344.3|110386.8|110361.8|110399.5|110361.8|110386.8|110344.3|6
1735290250000|2024-12-27 09:04:10|110387.8|110362.8|110409.6|110359.6|110411.6|110362.8|110387.8|110351.8|8
1735290260000|2024-12-27 09:04:20|110395|110370|110392.7|110367.7|110395|110370|110385.9|110360.9|7
1735290270000|2024-12-27 09:04:30|110392.6|110367.6|110407.3|110382.3|110408.7|110383.5|110392.6|110357.1|11
1735290280000|2024-12-27 09:04:40|110406.5|110381.5|110403.4|110378.4|110410.6|110385.6|110403.4|110378.4|11
1735290290000|2024-12-27 09:04:50|110403.7|110378.7|110403.6|110378.6|110403.7|110378.7|110403.6|110378.6|2
1735290300000|2024-12-27 09:05:00|110400.7|110375.7|110400.7|110375.7|110400.7|110375.7|110400.7|110375.7|1
1735290320000|2024-12-27 09:05:20|110399.8|110374.8|110395|110370|110399.8|110374.8|110387.8|110362.8|15
1735290330000|2024-12-27 09:05:30|110394.6|110369.6|110394.6|110369.6|110394.6|110369.6|110394.6|110369.6|1
1735290340000|2024-12-27 09:05:40|110396|110371|110389.1|110364.1|110397.4|110372.4|110389.1|110364.1|6
1735290350000|2024-12-27 09:05:50|110390.1|110365.1|110399.9|110374.9|110399.9|110374.9|110390.1|110365.1|8
1735290360000|2024-12-27 09:06:00|110398.1|110373.1|110386.7|110361.7|110398.6|110373.6|110386.7|110361.7|7
1735290370000|2024-12-27 09:06:10|110386|110361|110385.6|110360.6|110387.3|110362.3|110384.5|110359.5|11
1735290380000|2024-12-27 09:06:20|110385.4|110360.4|110383.6|110358.6|110386.8|110361.8|110382.3|110357.3|10
1735290390000|2024-12-27 09:06:30|110381.5|110356.5|110382.4|110357.4|110382.9|110357.9|110379.3|110354.3|7
1735290400000|2024-12-27 09:06:40|110381|110356|110389|110364|110390.4|110365.4|110381|110356|6
1735290410000|2024-12-27 09:06:50|110388.7|110363.7|110385.4|110360.4|110388.7|110363.7|110385.4|110360.4|4
1735290420000|2024-12-27 09:07:00|110382.5|110357.5|110377.9|110352.9|110383.9|110358.9|110376.7|110351.7|7
1735290430000|2024-12-27 09:07:10|110380.3|110355.3|110392.2|110342.2|110392.2|110357.1|110380.3|110342.2|7
1735290440000|2024-12-27 09:07:20|110391.9|110341.9|110391.5|110341.5|110391.9|110341.9|110391.5|110341.5|4
1735290450000|2024-12-27 09:07:30|110391.8|110341.8|110391.6|110341.6|110391.8|110341.8|110391.6|110341.6|2
1735290460000|2024-12-27 09:07:40|110391.9|110341.9|110382.3|110332.3|110391.9|110341.9|110382.3|110332.3|8
1735290470000|2024-12-27 09:07:50|110382.1|110332.1|110381.2|110331.2|110382.1|110332.1|110381.2|110331.2|3
1735290480000|2024-12-27 09:08:00|110381.5|110331.5|110373.6|110323.6|110381.7|110331.7|110373.6|110323.6|7
1735290490000|2024-12-27 09:08:10|110373.5|110323.5|110372.7|110322.7|110373.5|110323.5|110372|110322|4
1735290500000|2024-12-27 09:08:20|110373.3|110323.3|110372.1|110322.1|110373.3|110323.3|110371.8|110321.8|5
1735290510000|2024-12-27 09:08:30|110372.2|110322.2|110373.7|110323.7|110373.9|110323.9|110372.2|110322.2|4
1735290520000|2024-12-27 09:08:40|110374.1|110324.1|110374.1|110324.1|110374.1|110324.1|110374.1|110324.1|1
1735290530000|2024-12-27 09:08:50|110376|110326|110375.9|110325.9|110376|110326|110375.9|110325.9|2
1735290540000|2024-12-27 09:09:00|110376|110326|110375.7|110325.7|110376.4|110326.4|110375.4|110325.4|5
1735290550000|2024-12-27 09:09:10|110375.8|110325.8|110375.7|110325.7|110375.8|110325.8|110375.7|110325.7|2
1735290560000|2024-12-27 09:09:20|110373.2|110323.2|110373.2|110323.2|110373.2|110323.2|110373.2|110323.2|1
1735290570000|2024-12-27 09:09:30|110374|110324|110373.1|110323.1|110374|110324|110373.1|110323.1|2
1735290580000|2024-12-27 09:09:40|110373.3|110323.3|110372.6|110322.6|110374.9|110324.9|110372.6|110322.6|7
1735290590000|2024-12-27 09:09:50|110374.6|110324.6|110378.9|110328.9|110382.1|110332.1|110374.6|110324.6|9
1735290600000|2024-12-27 09:10:00|110377.8|110327.8|110377.1|110327.1|110377.8|110327.8|110377.1|110327.1|4
1735290610000|2024-12-27 09:10:10|110377|110327|110379.7|110329.7|110381.6|110331.6|110377|110327|7
1735290620000|2024-12-27 09:10:20|110381.6|110331.6|110384|110334|110384|110334|110379.7|110329.7|7
1735290630000|2024-12-27 09:10:30|110382.2|110332.2|110382.2|110332.2|110382.2|110332.2|110382.2|110332.2|1
1735290640000|2024-12-27 09:10:40|110383.6|110333.6|110379.5|110354.5|110384.5|110354.5|110377.1|110333.6|6
1735290650000|2024-12-27 09:10:50|110376.2|110351.2|110379.1|110354.1|110382.6|110357.6|110376.2|110351.2|9
1735290660000|2024-12-27 09:11:00|110380.8|110355.8|110377.2|110352.2|110384.7|110359.7|110377.2|110352.2|8
1735290670000|2024-12-27 09:11:10|110377.1|110352.1|110373.9|110348.9|110377.1|110352.1|110373.9|110348.9|6
1735290690000|2024-12-27 09:11:30|110373.6|110348.6|110371.9|110346.9|110373.6|110348.6|110370.7|110345.7|5
1735290700000|2024-12-27 09:11:40|110370.1|110345.1|110371.5|110346.5|110371.5|110346.5|110366.9|110341.9|7
1735290710000|2024-12-27 09:11:50|110370|110345|110370|110345|110370|110345|110370|110345|1
1735290720000|2024-12-27 09:12:00|110370.3|110345.3|110374.8|110349.8|110378|110353|110370.3|110345.3|4
1735290730000|2024-12-27 09:12:10|110375|110350|110382.2|110357.2|110385.6|110360.6|110375|110350|7
1735290740000|2024-12-27 09:12:20|110380.5|110355.5|110380.6|110355.6|110381.9|110356.9|110378.9|110353.9|5
1735290750000|2024-12-27 09:12:30|110380.8|110355.8|110373.1|110348.1|110380.9|110355.9|110373.1|110348.1|8
1735290760000|2024-12-27 09:12:40|110372.6|110347.6|110372.5|110347.5|110375|110350|110370.5|110345.5|7
1735290770000|2024-12-27 09:12:50|110372.6|110347.6|110376.9|110351.9|110379.4|110354.4|110372.6|110347.6|7
1735290780000|2024-12-27 09:13:00|110380|110355|110383|110358|110384.4|110359.4|110377.5|110352.5|7
1735290790000|2024-12-27 09:13:10|110381.7|110356.7|110378.7|110353.7|110381.7|110356.7|110378.7|110353.7|5
1735290800000|2024-12-27 09:13:20|110378.6|110353.6|110370.4|110345.4|110380.4|110355.4|110370.4|110345.4|15
1735290810000|2024-12-27 09:13:30|110370.8|110345.8|110374.9|110349.9|110374.9|110349.9|110370.8|110345.8|7
1735290820000|2024-12-27 09:13:40|110373.5|110348.5|110373.4|110348.4|110374.6|110349.6|110368.4|110343.4|13
1735290830000|2024-12-27 09:13:50|110371.9|110346.9|110374.2|110349.2|110375.5|110350.5|110370.8|110345.8|6
1735290840000|2024-12-27 09:14:00|110373.8|110348.8|110368.5|110343.5|110375.3|110350.3|110368.5|110343.5|11
1735290850000|2024-12-27 09:14:10|110367.3|110342.3|110369|110344|110369.6|110344.6|110366.7|110341.7|6
1735290860000|2024-12-27 09:14:20|110369.1|110344.1|110366.8|110341.8|110369.3|110344.3|110363.6|110338.6|7
1735290870000|2024-12-27 09:14:30|110364.9|110339.9|110361.9|110336.9|110364.9|110339.9|110356.8|110331.8|13
1735290880000|2024-12-27 09:14:40|110358.9|110333.9|110359.1|110334.1|110359.1|110334.1|110358.6|110333.6|3
1735290890000|2024-12-27 09:14:50|110359.3|110334.3|110342.4|110317.4|110360.9|110335.9|110336.5|110311.5|11
1735290900000|2024-12-27 09:15:00|110340.8|110315.8|110344.3|110319.3|110344.5|110319.5|110340.8|110315.8|5
1735290910000|2024-12-27 09:15:10|110342.1|110317.1|110345.7|110320.7|110354.2|110329.2|110341.8|110316.8|15
1735290920000|2024-12-27 09:15:20|110346.1|110321.1|110341.8|110316.8|110346.8|110321.8|110341.8|110316.8|11
1735290930000|2024-12-27 09:15:30|110340.5|110315.5|110344|110319|110344|110319|110338.9|110313.9|9
1735290940000|2024-12-27 09:15:40|110344.4|110319.4|110345.4|110320.4|110346.8|110321.8|110344.4|110319.4|6
1735290950000|2024-12-27 09:15:50|110345.1|110320.1|110344.1|110319.1|110345.1|110320.1|110342.6|110317.6|5
1735290960000|2024-12-27 09:16:00|110346.2|110321.2|110344.6|110319.6|110346.2|110321.2|110343.6|110318.6|10
1735290970000|2024-12-27 09:16:10|110345.2|110320.2|110345.7|110320.7|110345.8|110320.8|110345.2|110320.2|3
1735290980000|2024-12-27 09:16:20|110347|110322|110344.4|110319.4|110347.7|110322.7|110344.4|110319.4|5
1735290990000|2024-12-27 09:16:30|110344.6|110319.6|110347.5|110322.5|110347.5|110322.5|110344.6|110319.6|6
1735291000000|2024-12-27 09:16:40|110347.3|110322.3|110345.2|110320.2|110348.7|110323.7|110345.2|110320.2|5
1735291010000|2024-12-27 09:16:50|110345.1|110320.1|110346.5|110321.5|110346.5|110321.5|110345.1|110320.1|2
1735291020000|2024-12-27 09:17:00|110345.1|110320.1|110348.7|110323.7|110348.7|110323.7|110344.2|110319.2|8
1735291030000|2024-12-27 09:17:10|110348.4|110323.4|110348.4|110323.4|110348.4|110323.4|110348.4|110323.4|1
1735291040000|2024-12-27 09:17:20|110345.5|110320.5|110343.8|110318.8|110345.5|110320.5|110343.8|110318.8|3
1735291050000|2024-12-27 09:17:30|110344|110319|110343.3|110318.3|110344|110319|110341.4|110316.4|6
1735291060000|2024-12-27 09:17:40|110343.1|110318.1|110343.4|110318.4|110343.4|110318.4|110342.9|110317.9|3
1735291070000|2024-12-27 09:17:50|110344.8|110319.8|110344|110319|110344.8|110319.8|110343.3|110318.3|5
1735291080000|2024-12-27 09:18:00|110345.4|110320.4|110343.7|110318.7|110346.9|110321.9|110342.3|110317.3|11
1735291090000|2024-12-27 09:18:10|110341.5|110316.5|110344.6|110319.6|110345.6|110320.6|110341.5|110316.5|6
1735291100000|2024-12-27 09:18:20|110343.3|110318.3|110342.3|110317.3|110343.3|110318.3|110342.3|110317.3|4
1735291110000|2024-12-27 09:18:30|110342.5|110317.5|110337.6|110312.6|110345.9|110320.9|110322.8|110297.8|21
1735291120000|2024-12-27 09:18:40|110338.2|110313.2|110322.2|110297.2|110338.2|110313.2|110322.2|110297.2|12
1735291130000|2024-12-27 09:18:50|110321.7|110296.7|110321.6|110296.6|110321.7|110296.7|110321.1|110296.1|4
1735291140000|2024-12-27 09:19:00|110319.6|110294.6|110319.9|110294.9|110320.8|110295.8|110319.6|110294.6|6
1735291150000|2024-12-27 09:19:10|110319.8|110294.8|110317.9|110292.9|110319.8|110294.8|110317.9|110292.9|2
1735291160000|2024-12-27 09:19:20|110317.7|110292.7|110312.2|110287.2|110317.7|110292.7|110312.2|110287.2|4
1735291170000|2024-12-27 09:19:30|110312|110287|110302.8|110277.8|110312|110287|110301.6|110276.6|6
1735291180000|2024-12-27 09:19:40|110308.2|110283.2|110305.7|110280.7|110314.1|110289.1|110305.7|110280.7|6
1735291190000|2024-12-27 09:19:50|110305.2|110280.2|110304.6|110279.6|110305.3|110280.3|110303.2|110278.2|6
1735291200000|2024-12-27 09:20:00|110303.2|110278.2|110303.1|110278.1|110304.6|110279.6|110300.9|110275.9|11
1735291210000|2024-12-27 09:20:10|110303|110278|110303|110278|110303|110278|110303|110278|1
1735291220000|2024-12-27 09:20:20|110301.3|110276.3|110300.7|110275.7|110301.3|110276.3|110300.7|110275.7|3
1735291230000|2024-12-27 09:20:30|110302.5|110277.5|110304.2|110279.2|110305.5|110280.5|110302.2|110277.2|8
1735291240000|2024-12-27 09:20:40|110304.1|110279.1|110303.8|110278.8|110304.1|110279.1|110303.8|110278.8|3
1735291250000|2024-12-27 09:20:50|110303.9|110278.9|110294.7|110269.7|110304|110279|110293.6|110268.6|10
1735291260000|2024-12-27 09:21:00|110293.5|110268.5|110293.4|110268.4|110293.5|110268.5|110293.4|110268.4|2
1735291270000|2024-12-27 09:21:10|110293.9|110268.9|110291.3|110266.3|110293.9|110268.9|110291.3|110266.3|3
1735291280000|2024-12-27 09:21:20|110288.8|110263.8|110288.3|110263.3|110288.8|110263.8|110288.3|110263.3|2
1735291290000|2024-12-27 09:21:30|110287|110262|110283.8|110258.8|110287|110262|110283.1|110258.1|9
1735291300000|2024-12-27 09:21:40|110280.8|110255.8|110283.9|110258.9|110283.9|110258.9|110280.8|110255.8|7
1735291310000|2024-12-27 09:21:50|110283.8|110258.8|110283.9|110258.9|110283.9|110258.9|110283.7|110258.7|4
1735291320000|2024-12-27 09:22:00|110283.7|110258.7|110281.5|110256.5|110283.7|110258.7|110281.5|110256.5|3
1735291330000|2024-12-27 09:22:10|110282.9|110257.9|110282.8|110257.8|110282.9|110257.9|110282.8|110257.8|2
1735291340000|2024-12-27 09:22:20|110283.4|110258.4|110283|110258|110283.4|110258.4|110283|110258|3
1735291350000|2024-12-27 09:22:30|110283.3|110258.3|110279.2|110254.2|110283.3|110258.3|110277.6|110252.6|4
1735291360000|2024-12-27 09:22:40|110277.7|110252.7|110275.2|110250.2|110279.7|110254.7|110271.9|110246.9|11
1735291370000|2024-12-27 09:22:50|110275.3|110250.3|110275.3|110250.3|110275.3|110250.3|110275.3|110250.3|1
1735291380000|2024-12-27 09:23:00|110275.6|110250.6|110275.1|110250.1|110275.6|110250.6|110275.1|110250.1|2
1735291390000|2024-12-27 09:23:10|110275.2|110250.2|110288.7|110238.7|110288.7|110250.3|110275.2|110238.7|3
1735291400000|2024-12-27 09:23:20|110276.7|110251.7|110280.7|110255.7|110280.9|110255.9|110276.7|110251.7|6
1735291410000|2024-12-27 09:23:30|110282|110257|110294.9|110269.9|110294.9|110269.9|110282|110257|9
1735291420000|2024-12-27 09:23:40|110294.8|110269.8|110296.4|110271.4|110297.5|110272.5|110294.8|110269.8|7
1735291430000|2024-12-27 09:23:50|110295.1|110270.1|110295.1|110270.1|110295.1|110270.1|110295.1|110270.1|1
1735291440000|2024-12-27 09:24:00|110295|110270|110294.7|110269.7|110295|110270|110294.7|110269.7|2
1735291450000|2024-12-27 09:24:10|110294.8|110269.8|110294.7|110269.7|110294.8|110269.8|110294.7|110269.7|2
1735291460000|2024-12-27 09:24:20|110294.8|110269.8|110291|110266|110308.3|110270|110290.9|110258.3|8
1735291470000|2024-12-27 09:24:30|110291.1|110266.1|110291.2|110266.2|110291.2|110266.2|110291.1|110266.1|2
1735291480000|2024-12-27 09:24:40|110289.9|110264.9|110285.7|110260.7|110289.9|110264.9|110281.8|110256.8|7
1735291490000|2024-12-27 09:24:50|110286|110261|110286|110261|110286|110261|110286|110261|1
1735291500000|2024-12-27 09:25:00|110284.1|110259.1|110284.1|110259.1|110284.1|110259.1|110284.1|110259.1|1
1735291510000|2024-12-27 09:25:10|110284|110259|110285.8|110260.8|110285.8|110260.8|110282.7|110257.7|6
1735291520000|2024-12-27 09:25:20|110286|110261|110285.1|110260.1|110288|110263|110285.1|110260.1|5
1735291530000|2024-12-27 09:25:30|110285|110260|110283.7|110258.7|110285|110260|110283.7|110258.7|2
1735291540000|2024-12-27 09:25:40|110283.6|110258.6|110283.7|110258.7|110283.7|110258.7|110282.4|110257.4|3
1735291550000|2024-12-27 09:25:50|110283.9|110258.9|110282.5|110257.5|110283.9|110258.9|110282.5|110257.5|2
1735291560000|2024-12-27 09:26:00|110280.9|110255.9|110279.3|110254.3|110280.9|110255.9|110279.3|110254.3|3
1735291570000|2024-12-27 09:26:10|110278.7|110253.7|110278.4|110253.4|110278.7|110253.7|110278.4|110253.4|3
1735291580000|2024-12-27 09:26:20|110278.6|110253.6|110278.6|110253.6|110278.6|110253.6|110278.6|110253.6|1
1735291590000|2024-12-27 09:26:30|110275|110250|110273.3|110248.3|110275.6|110250.6|110273.3|110248.3|6
1735291600000|2024-12-27 09:26:40|110271.8|110246.8|110271.1|110246.1|110271.8|110246.8|110271.1|110246.1|5
1735291610000|2024-12-27 09:26:50|110271.3|110246.3|110275.8|110250.8|110275.8|110250.8|110271.3|110246.3|5
1735291620000|2024-12-27 09:27:00|110275.9|110250.9|110275.8|110250.8|110276.1|110251.1|110275.8|110250.8|3
1735291630000|2024-12-27 09:27:10|110275.7|110250.7|110277.6|110252.6|110277.6|110252.6|110275.7|110250.7|3
1735291640000|2024-12-27 09:27:20|110277.7|110252.7|110281.2|110256.2|110281.2|110256.2|110277.7|110252.7|5
1735291650000|2024-12-27 09:27:30|110281.1|110256.1|110282.9|110257.9|110282.9|110257.9|110281.1|110256.1|2
1735291660000|2024-12-27 09:27:40|110310.9|110260.9|110307.9|110257.9|110310.9|110260.9|110306.5|110256.5|9
1735291670000|2024-12-27 09:27:50|110307.4|110257.4|110307.6|110257.6|110307.8|110257.8|110305.8|110255.8|5
1735291680000|2024-12-27 09:28:00|110307.4|110257.4|110319.4|110269.4|110320.7|110270.7|110307.3|110257.3|8
1735291690000|2024-12-27 09:28:10|110319.2|110269.2|110320.3|110270.3|110320.7|110270.7|110318.2|110268.2|6
1735291700000|2024-12-27 09:28:20|110308.1|110283.1|110306.9|110281.9|110308.7|110283.7|110306.9|110281.9|4
1735291710000|2024-12-27 09:28:30|110305.5|110280.5|110306.8|110281.8|110310.1|110285.1|110303|110278|7
1735291720000|2024-12-27 09:28:40|110308.5|110283.5|110309.5|110284.5|110309.5|110284.5|110308.5|110283.5|4
1735291730000|2024-12-27 09:28:50|110309.4|110284.4|110308.4|110283.4|110310.2|110285.2|110308.4|110283.4|7
1735291740000|2024-12-27 09:29:00|110307|110282|110306.4|110281.4|110309.9|110284.9|110305.5|110280.5|9
1735291750000|2024-12-27 09:29:10|110305.1|110280.1|110300.6|110275.6|110305.1|110280.1|110297.7|110272.7|9
1735291760000|2024-12-27 09:29:20|110300.7|110275.7|110302|110277|110302|110277|110300.7|110275.7|2
1735291770000|2024-12-27 09:29:30|110301.9|110276.9|110295.6|110270.6|110301.9|110276.9|110295.6|110270.6|5
1735291780000|2024-12-27 09:29:40|110295.5|110270.5|110293.9|110268.9|110295.5|110270.5|110293.9|110268.9|3
1735291790000|2024-12-27 09:29:50|110294|110269|110297.1|110272.1|110297.1|110272.1|110294|110269|6
1735291800000|2024-12-27 09:30:00|110298.5|110273.5|110297.9|110272.9|110298.5|110273.5|110296.6|110271.6|6
1735291810000|2024-12-27 09:30:10|110297.7|110272.7|110300.2|110275.2|110300.4|110275.4|110297.7|110272.7|6
1735291820000|2024-12-27 09:30:20|110300|110275|110295.4|110270.4|110300|110275|110294.1|110269.1|6
1735291830000|2024-12-27 09:30:30|110295.3|110270.3|110289.9|110264.9|110295.3|110270.3|110289.9|110264.9|3
1735291840000|2024-12-27 09:30:40|110288.3|110263.3|110282.9|110257.9|110288.3|110263.3|110277.2|110252.2|12
1735291850000|2024-12-27 09:30:50|110281.5|110256.5|110279.6|110254.6|110281.5|110256.5|110279.2|110254.2|6
1735291860000|2024-12-27 09:31:00|110280.8|110255.8|110276.7|110251.7|110281.1|110256.1|110276.7|110251.7|5
1735291870000|2024-12-27 09:31:10|110276.3|110251.3|110282.2|110257.2|110285.3|110260.3|110276.2|110251.2|9
1735291880000|2024-12-27 09:31:20|110280.8|110255.8|110291.9|110266.9|110293.2|110268.2|110280.8|110255.8|12
1735291890000|2024-12-27 09:31:30|110293.8|110268.8|110315.8|110290.8|110319.6|110294.6|110291.9|110266.9|15
1735291900000|2024-12-27 09:31:40|110315|110290|110320.6|110295.6|110321.9|110296.9|110314.9|110289.9|4
1735291910000|2024-12-27 09:31:50|110320.9|110295.9|110317.6|110292.6|110321.4|110296.4|110317.2|110292.2|5
1735291920000|2024-12-27 09:32:00|110319.1|110294.1|110314.4|110289.4|110320.9|110295.9|110314.1|110289.1|9
1735291930000|2024-12-27 09:32:10|110313.1|110288.1|110309|110284|110314.5|110289.5|110308|110283|10
1735291940000|2024-12-27 09:32:20|110310.2|110285.2|110308|110283|110312.4|110287.4|110305.2|110280.2|11
1735291950000|2024-12-27 09:32:30|110307.6|110282.6|110312.5|110287.5|110312.5|110287.5|110302.4|110277.4|15
1735291960000|2024-12-27 09:32:40|110313.1|110288.1|110307.5|110282.5|110318|110293|110306.3|110281.3|9
1735291970000|2024-12-27 09:32:50|110307.6|110282.6|110301|110276|110308.1|110283.1|110298|110273|11
1735291980000|2024-12-27 09:33:00|110302.4|110277.4|110311.6|110286.6|110314.6|110289.6|110302.4|110277.4|15
1735291990000|2024-12-27 09:33:10|110312.9|110287.9|110312.5|110287.5|110312.9|110287.9|110310|110285|7
1735292000000|2024-12-27 09:33:20|110314.5|110289.5|110306.5|110281.5|110314.5|110289.5|110306.5|110281.5|8
1735292010000|2024-12-27 09:33:30|110305|110280|110295.6|110270.6|110305|110280|110295.6|110270.6|12
1735292020000|2024-12-27 09:33:40|110295.5|110270.5|110305.2|110280.2|110308.1|110283.1|110289.2|110264.2|12
1735292030000|2024-12-27 09:33:50|110304.6|110279.6|110290.4|110265.4|110304.6|110279.6|110290.4|110265.4|12
1735292040000|2024-12-27 09:34:00|110289.2|110264.2|110284.4|110259.4|110289.2|110264.2|110284.4|110259.4|7
1735292050000|2024-12-27 09:34:10|110284.1|110259.1|110285.2|110260.2|110285.2|110260.2|110283.9|110258.9|3
1735292060000|2024-12-27 09:34:20|110285.3|110260.3|110292.8|110267.8|110294.2|110269.2|110285.3|110260.3|6
1735292070000|2024-12-27 09:34:30|110292.3|110267.3|110302.4|110277.4|110302.4|110277.4|110292.3|110267.3|9
1735292080000|2024-12-27 09:34:40|110303.9|110278.9|110308.6|110283.6|110308.6|110283.6|110303.9|110278.9|5
1735292090000|2024-12-27 09:34:50|110309|110284|110309.5|110284.5|110309.5|110284.5|110309|110284|2
1735292100000|2024-12-27 09:35:00|110309.6|110284.6|110310.6|110285.6|110310.7|110285.7|110307.7|110282.7|7
1735292110000|2024-12-27 09:35:10|110312.8|110287.8|110312.4|110287.4|110314.7|110289.7|110312.4|110287.4|5
1735292120000|2024-12-27 09:35:20|110312.1|110287.1|110313|110288|110314.2|110289.2|110312.1|110287.1|5
1735292130000|2024-12-27 09:35:30|110313.1|110288.1|110311.2|110286.2|110313.1|110288.1|110308.4|110283.4|7
1735292140000|2024-12-27 09:35:40|110311.5|110286.5|110312.8|110287.8|110312.8|110287.8|110311.1|110286.1|4
1735292150000|2024-12-27 09:35:50|110313.1|110288.1|110303.2|110278.2|110313.1|110288.1|110301.7|110276.7|10
1735292160000|2024-12-27 09:36:00|110302|110277|110306.2|110281.2|110306.2|110281.2|110301.1|110276.1|5
1735292170000|2024-12-27 09:36:10|110306.9|110281.9|110309|110284|110310|110285|110306.9|110281.9|8
1735292180000|2024-12-27 09:36:20|110307.2|110282.2|110298.9|110273.9|110307.2|110282.2|110298.9|110273.9|7
1735292190000|2024-12-27 09:36:30|110300.3|110275.3|110305|110280|110305|110280|110299.5|110274.5|5
1735292200000|2024-12-27 09:36:40|110305.8|110280.8|110321.6|110271.6|110322.4|110282.3|110302.6|110271.6|9
1735292210000|2024-12-27 09:36:50|110322.4|110272.4|110321.8|110271.8|110328.4|110278.4|110318.9|110268.9|11
1735292220000|2024-12-27 09:37:00|110320.9|110270.9|110314.6|110264.6|110320.9|110270.9|110313.2|110263.2|12
1735292230000|2024-12-27 09:37:10|110312.3|110262.3|110307.7|110257.7|110313.7|110263.7|110307.7|110257.7|9
1735292240000|2024-12-27 09:37:20|110307.5|110257.5|110317.2|110267.2|110317.2|110267.2|110307.5|110257.5|12
1735292250000|2024-12-27 09:37:30|110317.3|110267.3|110316.3|110266.3|110317.3|110267.3|110316.3|110266.3|4
1735292260000|2024-12-27 09:37:40|110317.5|110267.5|110313.4|110263.4|110317.5|110267.5|110313.4|110263.4|3
1735292270000|2024-12-27 09:37:50|110312.8|110262.8|110317.1|110267.1|110318.6|110268.6|110312.8|110262.8|5
1735292280000|2024-12-27 09:38:00|110318.5|110268.5|110320.5|110270.5|110320.5|110270.5|110318.5|110268.5|4
1735292290000|2024-12-27 09:38:10|110321.9|110271.9|110320.2|110270.2|110323.4|110273.4|110320.2|110270.2|6
1735292300000|2024-12-27 09:38:20|110321.7|110271.7|110315.4|110265.4|110321.7|110271.7|110315.4|110265.4|7
1735292310000|2024-12-27 09:38:30|110314.9|110264.9|110323|110273|110324.3|110274.3|110314.4|110264.4|9
1735292320000|2024-12-27 09:38:40|110322.9|110272.9|110322.7|110272.7|110322.9|110272.9|110322.7|110272.7|2
1735292330000|2024-12-27 09:38:50|110323|110273|110324.6|110274.6|110324.6|110274.6|110322.8|110272.8|3
1735292340000|2024-12-27 09:39:00|110323.8|110273.8|110326.1|110276.1|110327.4|110277.4|110323.8|110273.8|7
1735292350000|2024-12-27 09:39:10|110324.9|110274.9|110323.6|110273.6|110325|110275|110323.6|110273.6|5
1735292360000|2024-12-27 09:39:20|110322.6|110272.6|110320|110270|110324.7|110274.7|110318|110268|9
1735292370000|2024-12-27 09:39:30|110323.2|110273.2|110324.1|110274.1|110327.3|110277.3|110323.2|110273.2|4
1735292380000|2024-12-27 09:39:40|110323.3|110273.3|110320.6|110270.6|110323.3|110273.3|110319.1|110269.1|8
1735292390000|2024-12-27 09:39:50|110321.2|110271.2|110327.2|110277.2|110327.2|110277.2|110320.8|110270.8|12
1735292400000|2024-12-27 09:40:00|110330.1|110280.1|110327.1|110277.1|110330.1|110280.1|110326.3|110276.3|6
1735292410000|2024-12-27 09:40:10|110327.2|110277.2|110327.3|110277.3|110328.3|110278.3|110326.1|110276.1|10
1735292420000|2024-12-27 09:40:20|110331.3|110281.3|110312.7|110262.7|110331.3|110281.3|110312.7|110262.7|13
1735292430000|2024-12-27 09:40:30|110306.4|110256.4|110314.1|110264.1|110314.1|110264.1|110306.4|110256.4|11
1735292440000|2024-12-27 09:40:40|110314.2|110264.2|110314.2|110264.2|110314.2|110264.2|110314.2|110264.2|1
1735292450000|2024-12-27 09:40:50|110313.7|110263.7|110311.7|110261.7|110313.7|110263.7|110311.7|110261.7|2
1735292460000|2024-12-27 09:41:00|110311.9|110261.9|110294.4|110244.4|110311.9|110261.9|110294.4|110244.4|11
1735292470000|2024-12-27 09:41:10|110296.6|110246.6|110293.4|110243.4|110298.2|110248.2|110293.4|110243.4|5
1735292480000|2024-12-27 09:41:20|110294|110244|110328.1|110278.1|110331.7|110281.7|110294|110244|14
1735292490000|2024-12-27 09:41:30|110325.7|110275.7|110326.4|110276.4|110326.4|110276.4|110320.9|110270.9|5
1735292500000|2024-12-27 09:41:40|110327.6|110277.6|110326.1|110276.1|110327.6|110277.6|110321.5|110271.5|6
1735292510000|2024-12-27 09:41:50|110326|110276|110326.9|110276.9|110328.2|110278.2|110324.2|110274.2|9
1735292520000|2024-12-27 09:42:00|110327.5|110277.5|110327|110277|110327.5|110277.5|110327|110277|4
1735292530000|2024-12-27 09:42:10|110327.3|110277.3|110327.3|110277.3|110327.3|110277.3|110327.3|110277.3|1
1735292540000|2024-12-27 09:42:20|110328.9|110278.9|110317.4|110292.4|110329.4|110292.4|110317.1|110267.1|25
1735292550000|2024-12-27 09:42:30|110315.2|110290.2|110314.8|110289.8|110315.2|110290.2|110314.8|110289.8|2
1735292560000|2024-12-27 09:42:40|110345.9|110295.9|110347.7|110297.7|110347.8|110297.8|110345.9|110295.9|5
1735292570000|2024-12-27 09:42:50|110347.5|110297.5|110352.5|110302.5|110353.1|110304.3|110329.3|110294.3|16
1735292580000|2024-12-27 09:43:00|110342.5|110317.5|110340.6|110315.6|110342.5|110317.5|110340|110315|4
1735292590000|2024-12-27 09:43:10|110343.1|110318.1|110356.9|110306.9|110358|110319.7|110343.1|110306.7|11
1735292600000|2024-12-27 09:43:20|110356.7|110306.7|110344.4|110319.4|110357.2|110321.4|110344|110306.6|10
1735292610000|2024-12-27 09:43:30|110344.6|110319.6|110344.4|110319.4|110346.2|110321.2|110344.4|110319.4|7
1735292630000|2024-12-27 09:43:50|110346.1|110321.1|110344.4|110319.4|110346.1|110321.1|110344.4|110319.4|4
1735292640000|2024-12-27 09:44:00|110344.9|110319.9|110340|110315|110349.1|110319.9|110337.7|110297.4|6
1735292650000|2024-12-27 09:44:10|110342.5|110317.5|110340.2|110315.2|110342.7|110317.7|110340|110315|7
1735292660000|2024-12-27 09:44:20|110338.9|110313.9|110344.2|110319.2|110348.8|110323.8|110338.9|110313.9|12
1735292670000|2024-12-27 09:44:30|110343.6|110318.6|110344|110319|110344|110319|110341.6|110316.6|6
1735292680000|2024-12-27 09:44:40|110343.9|110318.9|110343.9|110318.9|110343.9|110318.9|110343.9|110318.9|1
1735292690000|2024-12-27 09:44:50|110344.4|110319.4|110344.4|110319.4|110344.4|110319.4|110344.4|110319.4|1
1735292700000|2024-12-27 09:45:00|110345.1|110320.1|110342.5|110317.5|110345.6|110320.6|110342.5|110317.5|5
1735292710000|2024-12-27 09:45:10|110341.7|110316.7|110347.4|110297.4|110347.4|110317|110336|110296.9|10
1735292720000|2024-12-27 09:45:20|110334|110309|110342.2|110317.2|110342.2|110317.2|110334|110309|9
1735292730000|2024-12-27 09:45:30|110342.6|110317.6|110342.5|110317.5|110342.6|110317.6|110342.5|110317.5|2
1735292740000|2024-12-27 09:45:40|110344.3|110319.3|110346|110321|110350.1|110325.1|110344.3|110319.3|7
1735292750000|2024-12-27 09:45:50|110345.5|110320.5|110345.2|110320.2|110345.5|110320.5|110345.2|110320.2|3
1735292760000|2024-12-27 09:46:00|110345.5|110320.5|110347|110322|110347.1|110322.1|110345.5|110320.5|4
1735292770000|2024-12-27 09:46:10|110346.8|110321.8|110347|110322|110348.9|110323.9|110346.5|110321.5|8
1735292780000|2024-12-27 09:46:20|110345.8|110320.8|110336.4|110311.4|110345.8|110320.8|110336.4|110311.4|11
1735292790000|2024-12-27 09:46:30|110336.1|110311.1|110342.2|110317.2|110342.2|110317.2|110332.2|110307.2|10
1735292800000|2024-12-27 09:46:40|110340.6|110315.6|110342.2|110317.2|110343.5|110318.5|110339.1|110314.1|14
1735292810000|2024-12-27 09:46:50|110341.3|110316.3|110341|110316|110341.8|110316.8|110339|110314|7
1735292820000|2024-12-27 09:47:00|110340.4|110315.4|110341|110316|110341|110316|110339.8|110314.8|6
1735292830000|2024-12-27 09:47:10|110341.2|110316.2|110340.4|110315.4|110341.3|110316.3|110340.4|110315.4|4
1735292840000|2024-12-27 09:47:20|110339.9|110314.9|110338.9|110313.9|110339.9|110314.9|110338.3|110313.3|7
1735292850000|2024-12-27 09:47:30|110339.2|110314.2|110337.2|110312.2|110342.6|110317.6|110336.3|110311.3|8
1735292860000|2024-12-27 09:47:40|110335.8|110310.8|110334.8|110309.8|110335.8|110310.8|110334.8|110309.8|4
1735292870000|2024-12-27 09:47:50|110335.8|110310.8|110334.8|110309.8|110335.8|110310.8|110334.8|110309.8|2
1735292880000|2024-12-27 09:48:00|110337.2|110312.2|110350|110300|110350|110312.2|110334.8|110300|4
1735292890000|2024-12-27 09:48:10|110352.5|110302.5|110352.5|110302.5|110352.5|110302.5|110352.5|110302.5|1
1735292910000|2024-12-27 09:48:30|110334.9|110309.9|110337.3|110312.3|110337.3|110312.3|110334.9|110309.9|2
1735292920000|2024-12-27 09:48:40|110335.9|110310.9|110337.5|110312.5|110340.4|110315.4|110333.4|110308.4|16
1735292930000|2024-12-27 09:48:50|110336.3|110311.3|110337.6|110312.6|110340.5|110315.5|110334.4|110309.4|17
1735292940000|2024-12-27 09:49:00|110338.6|110313.6|110337.7|110312.7|110339.8|110314.8|110336|110311|11
1735292950000|2024-12-27 09:49:10|110336.2|110311.2|110331.1|110306.1|110336.2|110311.2|110331.1|110306.1|6
1735292960000|2024-12-27 09:49:20|110328.1|110303.1|110315.5|110290.5|110328.1|110303.1|110315.5|110290.5|4
1735292970000|2024-12-27 09:49:30|110316.8|110291.8|110319.2|110294.2|110319.9|110294.9|110316.8|110291.8|6
1735292980000|2024-12-27 09:49:40|110319.5|110294.5|110319.2|110294.2|110319.5|110294.5|110319.2|110294.2|2
1735292990000|2024-12-27 09:49:50|110319.5|110294.5|110319.5|110294.5|110319.7|110294.7|110319.5|110294.5|3
1735293000000|2024-12-27 09:50:00|110319.7|110294.7|110328|110303|110328|110303|110319.7|110294.7|3
1735293010000|2024-12-27 09:50:10|110328.1|110303.1|110328|110303|110329.5|110304.5|110328|110303|4
1735293020000|2024-12-27 09:50:20|110328.1|110303.1|110327.7|110302.7|110328.2|110303.2|110327.7|110302.7|5
1735293030000|2024-12-27 09:50:30|110326.5|110301.5|110326.4|110301.4|110326.5|110301.5|110326.4|110301.4|2
1735293040000|2024-12-27 09:50:40|110326.2|110301.2|110324.8|110299.8|110326.2|110301.2|110324.8|110299.8|3
1735293050000|2024-12-27 09:50:50|110326|110301|110324.9|110299.9|110326.1|110301.1|110324.7|110299.7|5
1735293060000|2024-12-27 09:51:00|110324.8|110299.8|110327.5|110302.5|110327.5|110302.5|110324.6|110299.6|7
1735293070000|2024-12-27 09:51:10|110328.2|110303.2|110328.2|110303.2|110328.2|110303.2|110328.2|110303.2|1
1735293080000|2024-12-27 09:51:20|110328.1|110303.1|110328.2|110303.2|110328.2|110303.2|110328.1|110303.1|2
1735293090000|2024-12-27 09:51:30|110328.1|110303.1|110324.5|110299.5|110329.3|110304.3|110324.5|110299.5|5
1735293100000|2024-12-27 09:51:40|110324.9|110299.9|110325.3|110300.3|110326.8|110301.8|110324.5|110299.5|5
1735293110000|2024-12-27 09:51:50|110323.6|110298.6|110319.8|110294.8|110323.6|110298.6|110319.5|110294.5|5
1735293120000|2024-12-27 09:52:00|110315.6|110290.6|110313.4|110288.4|110315.6|110290.6|110313.2|110288.2|4
1735293130000|2024-12-27 09:52:10|110313.1|110288.1|110293.7|110268.7|110313.1|110288.1|110293.7|110268.7|13
1735293140000|2024-12-27 09:52:20|110292.5|110267.5|110288.8|110263.8|110292.5|110267.5|110288.8|110263.8|4
1735293150000|2024-12-27 09:52:30|110288.9|110263.9|110293.5|110268.5|110293.5|110268.5|110288.9|110263.9|4
1735293160000|2024-12-27 09:52:40|110293.3|110268.3|110297.4|110272.4|110297.4|110272.4|110293.3|110268.3|5
1735293170000|2024-12-27 09:52:50|110297.7|110272.7|110298.1|110273.1|110299.1|110274.1|110297.4|110272.4|5
1735293180000|2024-12-27 09:53:00|110298|110273|110301.6|110276.6|110301.6|110276.6|110297.5|110272.5|7
1735293190000|2024-12-27 09:53:10|110301.7|110276.7|110301.4|110276.4|110301.7|110276.7|110301.4|110276.4|2
1735293200000|2024-12-27 09:53:20|110303.2|110278.2|110304.5|110279.5|110306.1|110281.1|110303.2|110278.2|5
1735293210000|2024-12-27 09:53:30|110304.6|110279.6|110307.5|110282.5|110308.4|110283.4|110304.6|110279.6|7
1735293220000|2024-12-27 09:53:40|110309.6|110284.6|110316.4|110291.4|110316.4|110291.4|110309.6|110284.6|4
1735293230000|2024-12-27 09:53:50|110317.7|110292.7|110323.6|110298.6|110325.8|110300.8|110316.6|110291.6|10
1735293240000|2024-12-27 09:54:00|110323.5|110298.5|110301.5|110276.5|110323.5|110298.5|110301.2|110276.2|7
1735293250000|2024-12-27 09:54:10|110300|110275|110300|110275|110300|110275|110300|110275|1
1735293260000|2024-12-27 09:54:20|110300.3|110275.3|110299.8|110274.8|110300.3|110275.3|110298.9|110273.9|4
1735293270000|2024-12-27 09:54:30|110302.9|110277.9|110296.5|110271.5|110304.5|110279.5|110296.5|110271.5|6
1735293280000|2024-12-27 09:54:40|110294.2|110269.2|110291.7|110266.7|110294.2|110269.2|110290.1|110265.1|9
1735293290000|2024-12-27 09:54:50|110293.6|110268.6|110294.3|110269.3|110295.9|110270.9|110288|110263|8
1735293300000|2024-12-27 09:55:00|110294|110269|110288.4|110263.4|110294.3|110269.3|110288.4|110263.4|5
1735293310000|2024-12-27 09:55:10|110286.4|110261.4|110286.2|110261.2|110288.5|110263.5|110286.2|110261.2|3
1735293320000|2024-12-27 09:55:20|110286.1|110261.1|110295|110270|110295.3|110270.3|110286.1|110261.1|7
1735293330000|2024-12-27 09:55:30|110292.9|110267.9|110291.1|110266.1|110292.9|110267.9|110291.1|110266.1|2
1735293340000|2024-12-27 09:55:40|110291.2|110266.2|110291.2|110266.2|110291.2|110266.2|110291.2|110266.2|1
1735293350000|2024-12-27 09:55:50|110292.9|110267.9|110296.6|110271.6|110297.9|110272.9|110291.1|110266.1|11
1735293360000|2024-12-27 09:56:00|110295.8|110270.8|110296.3|110271.3|110297.6|110272.6|110295.6|110270.6|7
1735293370000|2024-12-27 09:56:10|110297.7|110272.7|110287.2|110262.2|110298|110273|110286.9|110261.9|10
1735293380000|2024-12-27 09:56:20|110285.5|110260.5|110288.6|110263.6|110289.4|110264.4|110285.5|110260.5|4
1735293390000|2024-12-27 09:56:30|110288|110263|110278.1|110253.1|110288|110263|110278.1|110253.1|10
1735293400000|2024-12-27 09:56:40|110279.6|110254.6|110282.2|110257.2|110282.2|110257.2|110279.6|110254.6|2
1735293410000|2024-12-27 09:56:50|110279.8|110254.8|110280.6|110255.6|110280.9|110255.9|110279.8|110254.8|3
1735293420000|2024-12-27 09:57:00|110279.8|110254.8|110272.5|110247.5|110280.9|110255.9|110271.1|110246.1|12
1735293430000|2024-12-27 09:57:10|110273.3|110248.3|110259.7|110234.7|110273.3|110248.3|110257.5|110232.5|19
1735293440000|2024-12-27 09:57:20|110261.2|110236.2|110261.2|110236.2|110262.1|110237.1|110261.2|110236.2|7
1735293450000|2024-12-27 09:57:30|110262.1|110237.1|110260.5|110235.5|110264.2|110239.2|110260.5|110235.5|10
1735293460000|2024-12-27 09:57:40|110256.6|110231.6|110258.9|110233.9|110260.5|110235.5|110256.6|110231.6|3
1735293470000|2024-12-27 09:57:50|110255.8|110230.8|110241|110216|110255.8|110230.8|110239.7|110214.7|13
1735293480000|2024-12-27 09:58:00|110241.5|110216.5|110243.5|110218.5|110244|110219|110238.7|110213.7|12
1735293490000|2024-12-27 09:58:10|110241.4|110216.4|110235.4|110210.4|110244.2|110219.2|110234.3|110209.3|12
1735293500000|2024-12-27 09:58:20|110236.7|110211.7|110237.7|110212.7|110243.7|110218.7|110234.6|110209.6|26
1735293510000|2024-12-27 09:58:30|110239.8|110214.8|110237.2|110212.2|110239.8|110214.8|110234.7|110209.7|9
1735293520000|2024-12-27 09:58:40|110232.5|110207.5|110232.2|110207.2|110236.2|110211.2|110230.7|110205.7|9
1735293530000|2024-12-27 09:58:50|110235.9|110210.9|110231.3|110206.3|110239.8|110214.8|110231.3|110206.3|15
1735293540000|2024-12-27 09:59:00|110229.4|110204.4|110225.8|110200.8|110230.5|110205.5|110225.8|110200.8|6
1735293550000|2024-12-27 09:59:10|110229|110204|110230.6|110205.6|110232.4|110207.4|110228.9|110203.9|9
1735293560000|2024-12-27 09:59:20|110230.2|110205.2|110228.8|110203.8|110230.2|110205.2|110228.6|110203.6|3
1735293570000|2024-12-27 09:59:30|110230.3|110205.3|110230.4|110205.4|110232.9|110207.9|110228.4|110203.4|8
1735293580000|2024-12-27 09:59:40|110230.1|110205.1|110232|110207|110232|110207|110230.1|110205.1|5
1735293590000|2024-12-27 09:59:50|110232.2|110207.2|110236|110211|110236|110211|110232.2|110207.2|5
1735293600000|2024-12-27 10:00:00|110237.3|110212.3|110237|110212|110240.2|110215.2|110232.7|110207.7|12
1735293610000|2024-12-27 10:00:10|110234.4|110209.4|110231.3|110206.3|110235.4|110210.4|110228.4|110203.4|10
1735293620000|2024-12-27 10:00:20|110228.4|110203.4|110222.5|110197.5|110231.6|110206.6|110222.5|110197.5|9
1735293630000|2024-12-27 10:00:30|110219.1|110194.1|110220.1|110195.1|110221.4|110196.4|110219.1|110194.1|4
1735293640000|2024-12-27 10:00:40|110220.4|110195.4|110222.2|110197.2|110222.2|110197.2|110220.4|110195.4|2
1735293650000|2024-12-27 10:00:50|110222.3|110197.3|110231.7|110206.7|110231.7|110206.7|110218.8|110193.8|11
1735293660000|2024-12-27 10:01:00|110232.6|110207.6|110234|110209|110236.7|110211.7|110230.4|110205.4|11
1735293670000|2024-12-27 10:01:10|110235.3|110210.3|110233.5|110208.5|110239.7|110214.7|110231.9|110206.9|16
1735293680000|2024-12-27 10:01:20|110231.9|110206.9|110233.4|110208.4|110233.4|110208.4|110231.1|110206.1|3
1735293690000|2024-12-27 10:01:30|110234.2|110209.2|110231.8|110206.8|110234.2|110209.2|110230.6|110205.6|4
1735293700000|2024-12-27 10:01:40|110228.3|110203.3|110231.2|110206.2|110231.8|110206.8|110227.4|110202.4|5
1735293710000|2024-12-27 10:01:50|110230.4|110205.4|110230.8|110205.8|110230.8|110205.8|110229.2|110204.2|3
1735293720000|2024-12-27 10:02:00|110224.3|110199.3|110214.6|110189.6|110225.8|110200.8|110209.7|110184.7|11
1735293730000|2024-12-27 10:02:10|110209.7|110184.7|110217|110192|110217|110192|110209.7|110184.7|4
1735293750000|2024-12-27 10:02:30|110217.9|110192.9|110224.6|110199.6|110224.6|110199.6|110217|110192|7
1735293760000|2024-12-27 10:02:40|110218.8|110193.8|110217.1|110192.1|110224.6|110199.6|110217.1|110192.1|6
1735293770000|2024-12-27 10:02:50|110216.2|110191.2|110219.9|110194.9|110220.7|110195.7|110214.6|110189.6|10
1735293780000|2024-12-27 10:03:00|110221|110196|110224.5|110199.5|110224.5|110199.5|110219.9|110194.9|7
1735293790000|2024-12-27 10:03:10|110221|110196|110221|110196|110221|110196|110221|110196|1
1735293800000|2024-12-27 10:03:20|110224.5|110199.5|110223.1|110198.1|110226.7|110201.7|110221|110196|7
1735293810000|2024-12-27 10:03:30|110221.2|110196.2|110224.9|110199.9|110224.9|110199.9|110221.2|110196.2|2
1735293820000|2024-12-27 10:03:40|110224.6|110199.6|110211.8|110186.8|110224.6|110199.6|110211.8|110186.8|8
1735293830000|2024-12-27 10:03:50|110207.9|110182.9|110205.1|110180.1|110213.8|110188.8|110205.1|110180.1|12
1735293840000|2024-12-27 10:04:00|110204.3|110179.3|110202.1|110177.1|110210|110185|110202.1|110177.1|14
1735293850000|2024-12-27 10:04:10|110202.9|110177.9|110204.1|110179.1|110204.1|110179.1|110198.1|110173.1|4
1735293860000|2024-12-27 10:04:20|110202.5|110177.5|110200.5|110175.5|110202.5|110177.5|110194.6|110169.6|11
1735293870000|2024-12-27 10:04:30|110200.6|110175.6|110206.4|110181.4|110206.4|110181.4|110198.7|110173.7|6
1735293880000|2024-12-27 10:04:40|110202.1|110177.1|110204.1|110179.1|110204.1|110179.1|110202.1|110177.1|2
1735293890000|2024-12-27 10:04:50|110203.3|110178.3|110210.6|110185.6|110216.8|110191.8|110203.3|110178.3|8
1735293900000|2024-12-27 10:05:00|110211.8|110186.8|110210.9|110185.9|110217.5|110192.5|110209.7|110184.7|15
1735293910000|2024-12-27 10:05:10|110211.9|110186.9|110212.5|110187.5|110213.6|110188.6|110211.9|110186.9|6
1735293920000|2024-12-27 10:05:20|110212.6|110187.6|110214.9|110189.9|110214.9|110189.9|110212.6|110187.6|3
1735293930000|2024-12-27 10:05:30|110214.7|110189.7|110214.1|110189.1|110215.1|110190.1|110212.2|110187.2|9
1735293940000|2024-12-27 10:05:40|110214.2|110189.2|110216.4|110191.4|110216.4|110191.4|110211|110186|10
1735293950000|2024-12-27 10:05:50|110216.6|110191.6|110219.5|110194.5|110225.4|110200.4|110216.6|110191.6|9
1735293960000|2024-12-27 10:06:00|110220.9|110195.9|110226.9|110201.9|110226.9|110201.9|110217.7|110192.7|9
1735293970000|2024-12-27 10:06:10|110218.9|110193.9|110219.5|110194.5|110219.5|110194.5|110217.6|110192.6|4
1735293980000|2024-12-27 10:06:20|110219.6|110194.6|110219.6|110194.6|110219.7|110194.7|110219.5|110194.5|4
1735293990000|2024-12-27 10:06:30|110221|110196|110221.6|110196.6|110225.3|110200.3|110220.4|110195.4|7
1735294000000|2024-12-27 10:06:40|110220.8|110195.8|110224.7|110199.7|110229.7|110204.7|110220.4|110195.4|16
1735294010000|2024-12-27 10:06:50|110226.2|110201.2|110223.6|110198.6|110229.2|110204.2|110222.2|110197.2|7
1735294020000|2024-12-27 10:07:00|110225.3|110200.3|110224.8|110199.8|110225.3|110200.3|110224.1|110199.1|8
1735294030000|2024-12-27 10:07:10|110225|110200|110225.4|110200.4|110225.4|110200.4|110225|110200|4
1735294040000|2024-12-27 10:07:20|110225.3|110200.3|110225.7|110200.7|110227|110202|110223.3|110198.3|5
1735294050000|2024-12-27 10:07:30|110226.3|110201.3|110227.7|110202.7|110227.7|110202.7|110226.3|110201.3|2
1735294060000|2024-12-27 10:07:40|110226.1|110201.1|110224.6|110199.6|110226.2|110201.2|110218|110193|14
1735294070000|2024-12-27 10:07:50|110228.5|110203.5|110235.5|110210.5|110238.4|110213.4|110226.3|110201.3|15
1735294080000|2024-12-27 10:08:00|110237.7|110212.7|110237.8|110212.8|110237.8|110212.8|110235.5|110210.5|5
1735294090000|2024-12-27 10:08:10|110240.1|110215.1|110240.9|110215.9|110240.9|110215.9|110239.1|110214.1|6
1735294100000|2024-12-27 10:08:20|110242.6|110217.6|110243.5|110218.5|110243.5|110218.5|110242.6|110217.6|2
1735294110000|2024-12-27 10:08:30|110245|110220|110247.5|110222.5|110247.5|110222.5|110243.6|110218.6|7
1735294120000|2024-12-27 10:08:40|110249.2|110224.2|110247.8|110222.8|110249.2|110224.2|110247.8|110222.8|2
1735294130000|2024-12-27 10:08:50|110247.7|110222.7|110249.9|110224.9|110249.9|110224.9|110247.5|110222.5|4
1735294140000|2024-12-27 10:09:00|110248.4|110223.4|110241.8|110216.8|110248.4|110223.4|110241.6|110216.6|6
1735294150000|2024-12-27 10:09:10|110241.7|110216.7|110247.5|110222.5|110248.8|110223.8|110241.7|110216.7|6
1735294160000|2024-12-27 10:09:20|110247.4|110222.4|110245.4|110220.4|110247.4|110222.4|110245.4|110220.4|5
1735294170000|2024-12-27 10:09:30|110245.5|110220.5|110248.2|110223.2|110248.2|110223.2|110245.5|110220.5|5
1735294180000|2024-12-27 10:09:40|110246.6|110221.6|110247|110222|110247|110222|110246.2|110221.2|4
1735294190000|2024-12-27 10:09:50|110249.1|110224.1|110248.4|110223.4|110250|110225|110248.4|110223.4|3
1735294200000|2024-12-27 10:10:00|110249.8|110224.8|110260.8|110235.8|110260.8|110235.8|110249.8|110224.8|8
1735294210000|2024-12-27 10:10:10|110260.7|110235.7|110258.3|110233.3|110260.7|110235.7|110258.2|110233.2|5
1735294230000|2024-12-27 10:10:30|110258.4|110233.4|110259.6|110234.6|110261.2|110236.2|110258.2|110233.2|7
1735294240000|2024-12-27 10:10:40|110259.2|110234.2|110253.2|110228.2|110260.6|110235.6|110253.2|110228.2|6
1735294250000|2024-12-27 10:10:50|110253.1|110228.1|110254.2|110229.2|110254.3|110229.3|110253.1|110228.1|3
1735294260000|2024-12-27 10:11:00|110252.8|110227.8|110252.6|110227.6|110252.8|110227.8|110252.6|110227.6|2
1735294270000|2024-12-27 10:11:10|110252.2|110227.2|110252.2|110227.2|110252.2|110227.2|110252.2|110227.2|1
1735294280000|2024-12-27 10:11:20|110252.4|110227.4|110252.1|110227.1|110252.4|110227.4|110252.1|110227.1|3
1735294290000|2024-12-27 10:11:30|110252.5|110227.5|110249.2|110224.2|110252.5|110227.5|110249.2|110224.2|4
1735294300000|2024-12-27 10:11:40|110250.8|110225.8|110242.1|110217.1|110250.8|110225.8|110240.3|110215.3|10
1735294310000|2024-12-27 10:11:50|110242.5|110217.5|110240.1|110215.1|110242.8|110217.8|110240|110215|7
1735294320000|2024-12-27 10:12:00|110240.5|110215.5|110225|110200|110240.5|110215.5|110225|110200|9
1735294330000|2024-12-27 10:12:10|110222.7|110197.7|110225.2|110200.2|110225.4|110200.4|110221.3|110196.3|7
1735294340000|2024-12-27 10:12:20|110226.1|110201.1|110227.2|110202.2|110230.4|110205.4|110226.1|110201.1|11
1735294350000|2024-12-27 10:12:30|110227.3|110202.3|110229.5|110204.5|110229.6|110204.6|110227.3|110202.3|4
1735294360000|2024-12-27 10:12:40|110229.3|110204.3|110229.3|110204.3|110229.3|110204.3|110229.3|110204.3|1
1735294370000|2024-12-27 10:12:50|110229.1|110204.1|110229.3|110204.3|110229.3|110204.3|110229.1|110204.1|2
1735294380000|2024-12-27 10:13:00|110229.2|110204.2|110228.2|110203.2|110230.8|110205.8|110228|110203|5
1735294390000|2024-12-27 10:13:10|110227.7|110202.7|110226.1|110201.1|110227.7|110202.7|110226.1|110201.1|4
1735294400000|2024-12-27 10:13:20|110225.8|110200.8|110226.4|110201.4|110226.4|110201.4|110225.6|110200.6|5
1735294410000|2024-12-27 10:13:30|110227.7|110202.7|110228|110203|110228|110203|110227.7|110202.7|4
1735294420000|2024-12-27 10:13:40|110228.2|110203.2|110228.2|110203.2|110228.2|110203.2|110228.2|110203.2|1
1735294430000|2024-12-27 10:13:50|110226.4|110201.4|110224.9|110199.9|110226.4|110201.4|110223.9|110198.9|4
1735294440000|2024-12-27 10:14:00|110223.2|110198.2|110221.1|110196.1|110223.2|110198.2|110221.1|110196.1|2
1735294450000|2024-12-27 10:14:10|110222.6|110197.6|110227.1|110202.1|110227.1|110202.1|110222.6|110197.6|3
1735294460000|2024-12-27 10:14:20|110227.5|110202.5|110228.1|110203.1|110228.1|110203.1|110226.8|110201.8|6
1735294470000|2024-12-27 10:14:30|110229.6|110204.6|110236.3|110211.3|110236.3|110211.3|110229.6|110204.6|8
1735294480000|2024-12-27 10:14:40|110234.9|110209.9|110224.1|110199.1|110234.9|110209.9|110224.1|110199.1|6
1735294490000|2024-12-27 10:14:50|110224.2|110199.2|110224.1|110199.1|110224.3|110199.3|110223.9|110198.9|5
1735294500000|2024-12-27 10:15:00|110222.9|110197.9|110232.1|110182.1|110232.5|110199.1|110222.9|110182|10
1735294510000|2024-12-27 10:15:10|110230.5|110180.5|110219.1|110194.1|110232.2|110194.1|110219|110180.5|6
1735294520000|2024-12-27 10:15:20|110220.5|110195.5|110223.6|110198.6|110224.9|110199.9|110220.5|110195.5|8
1735294530000|2024-12-27 10:15:30|110223.1|110198.1|110221.2|110196.2|110223.6|110198.6|110221.2|110196.2|4
1735294540000|2024-12-27 10:15:40|110219.7|110194.7|110222.5|110197.5|110224|110199|110219.7|110194.7|8
1735294550000|2024-12-27 10:15:50|110231.6|110181.6|110218.7|110193.7|110231.6|110193.7|110214.2|110181.6|9
1735294560000|2024-12-27 10:16:00|110219|110194|110218.8|110193.8|110219.2|110194.2|110218.8|110193.8|6
1735294570000|2024-12-27 10:16:10|110220.1|110195.1|110225.9|110200.9|110225.9|110200.9|110220.1|110195.1|5
1735294580000|2024-12-27 10:16:20|110225.8|110200.8|110225|110200|110225.9|110200.9|110223.3|110198.3|6
1735294590000|2024-12-27 10:16:30|110224.8|110199.8|110218.1|110193.1|110224.9|110199.9|110216.5|110191.5|10
1735294600000|2024-12-27 10:16:40|110219.4|110194.4|110225.5|110200.5|110225.5|110200.5|110219.4|110194.4|5
1735294610000|2024-12-27 10:16:50|110226|110201|110225.7|110200.7|110226|110201|110225.7|110200.7|3
1735294620000|2024-12-27 10:17:00|110226.1|110201.1|110224.1|110199.1|110226.1|110201.1|110223.8|110198.8|5
1735294630000|2024-12-27 10:17:10|110224.6|110199.6|110223.4|110198.4|110224.6|110199.6|110223.4|110198.4|3
1735294640000|2024-12-27 10:17:20|110224.6|110199.6|110225.3|110200.3|110226.9|110201.9|110224.3|110199.3|6
1735294650000|2024-12-27 10:17:30|110224.2|110199.2|110224.1|110199.1|110224.5|110199.5|110224.1|110199.1|4
1735294660000|2024-12-27 10:17:40|110224.4|110199.4|110224.4|110199.4|110224.4|110199.4|110224.4|110199.4|1
1735294670000|2024-12-27 10:17:50|110224.1|110199.1|110227.2|110202.2|110227.2|110202.2|110224.1|110199.1|5
1735294680000|2024-12-27 10:18:00|110228.7|110203.7|110227.7|110202.7|110229.2|110204.2|110227.7|110202.7|4
1735294690000|2024-12-27 10:18:10|110227.8|110202.8|110232.2|110207.2|110233.5|110208.5|110227.8|110202.8|7
1735294700000|2024-12-27 10:18:20|110230.6|110205.6|110230.9|110205.9|110231.5|110206.5|110225.1|110200.1|12
1735294710000|2024-12-27 10:18:30|110231.3|110206.3|110227.4|110202.4|110231.3|110206.3|110225.4|110200.4|7
1735294720000|2024-12-27 10:18:40|110225.8|110200.8|110229.7|110204.7|110231.2|110206.2|110225.2|110200.2|11
1735294730000|2024-12-27 10:18:50|110229.6|110204.6|110230.8|110205.8|110231.8|110206.8|110229.6|110204.6|8
1735294740000|2024-12-27 10:19:00|110229.5|110204.5|110230.8|110205.8|110231.9|110206.9|110228.6|110203.6|8
1735294750000|2024-12-27 10:19:10|110230.7|110205.7|110232.2|110207.2|110232.2|110207.2|110230.7|110205.7|6
1735294760000|2024-12-27 10:19:20|110233.5|110208.5|110234.7|110209.7|110236|110211|110233.2|110208.2|8
1735294770000|2024-12-27 10:19:30|110234|110209|110245.3|110220.3|110246.6|110221.6|110234|110209|9
1735294780000|2024-12-27 10:19:40|110245.2|110220.2|110243.8|110218.8|110245.2|110220.2|110243.7|110218.7|4
1735294790000|2024-12-27 10:19:50|110237.8|110212.8|110239.2|110214.2|110239.2|110214.2|110237.3|110212.3|5
1735294800000|2024-12-27 10:20:00|110239|110214|110233.7|110208.7|110239.3|110214.3|110233.7|110208.7|8
1735294810000|2024-12-27 10:20:10|110234.5|110209.5|110229.5|110204.5|110235.7|110210.7|110229.5|110204.5|14
1735294820000|2024-12-27 10:20:20|110229.6|110204.6|110237.4|110212.4|110237.8|110212.8|110228|110203|13
1735294830000|2024-12-27 10:20:30|110237.9|110212.9|110237.2|110212.2|110237.9|110212.9|110236.5|110211.5|8
1735294840000|2024-12-27 10:20:40|110237.5|110212.5|110235.6|110210.6|110237.5|110212.5|110235.6|110210.6|4
1735294850000|2024-12-27 10:20:50|110235.7|110210.7|110232.9|110207.9|110235.7|110210.7|110232.9|110207.9|6
1735294860000|2024-12-27 10:21:00|110229.3|110204.3|110223.6|110198.6|110232.7|110207.7|110220.9|110195.9|10
1735294870000|2024-12-27 10:21:10|110224.9|110199.9|110225.6|110200.6|110227.2|110202.2|110222.5|110197.5|7
1735294880000|2024-12-27 10:21:20|110226.1|110201.1|110225.3|110200.3|110228|110203|110225.3|110200.3|4
1735294890000|2024-12-27 10:21:30|110225.5|110200.5|110226.9|110201.9|110227.2|110202.2|110225.3|110200.3|5
1735294900000|2024-12-27 10:21:40|110229.2|110204.2|110228.1|110203.1|110229.2|110204.2|110227.7|110202.7|4
1735294910000|2024-12-27 10:21:50|110228.7|110203.7|110227.6|110202.6|110230|110205|110227.6|110202.6|6
1735294920000|2024-12-27 10:22:00|110227.7|110202.7|110226.1|110201.1|110227.7|110202.7|110226|110201|6
1735294930000|2024-12-27 10:22:10|110226|110201|110223.9|110198.9|110226|110201|110223.9|110198.9|6
1735294940000|2024-12-27 10:22:20|110223.4|110198.4|110220.5|110195.5|110225|110200|110220.5|110195.5|8
1735294950000|2024-12-27 10:22:30|110220.6|110195.6|110220.7|110195.7|110220.7|110195.7|110220.6|110195.6|2
1735294960000|2024-12-27 10:22:40|110220.6|110195.6|110219|110194|110220.6|110195.6|110219|110194|2
1735294970000|2024-12-27 10:22:50|110220.7|110195.7|110220.7|110195.7|110220.9|110195.9|110220.7|110195.7|3
1735294980000|2024-12-27 10:23:00|110222.8|110197.8|110230.4|110205.4|110230.4|110205.4|110221.6|110196.6|11
1735294990000|2024-12-27 10:23:10|110230.3|110205.3|110229.3|110204.3|110235.2|110210.2|110227.9|110202.9|10
1735295000000|2024-12-27 10:23:20|110226.4|110201.4|110223.8|110198.8|110226.4|110201.4|110221.1|110196.1|10
1735295010000|2024-12-27 10:23:30|110223.5|110198.5|110223.5|110198.5|110223.7|110198.7|110222.1|110197.1|5
1735295020000|2024-12-27 10:23:40|110223.3|110198.3|110223.5|110198.5|110223.5|110198.5|110223.3|110198.3|4
1735295040000|2024-12-27 10:24:00|110225.5|110200.5|110221|110196|110225.5|110200.5|110221|110196|7
1735295050000|2024-12-27 10:24:10|110220.9|110195.9|110222.5|110197.5|110222.5|110197.5|110220.4|110195.4|6
1735295060000|2024-12-27 10:24:20|110220.4|110195.4|110219.4|110194.4|110220.9|110195.9|110219.4|110194.4|5
1735295070000|2024-12-27 10:24:30|110219.3|110194.3|110221.4|110196.4|110221.5|110196.5|110219.3|110194.3|7
1735295080000|2024-12-27 10:24:40|110220.2|110195.2|110221.4|110196.4|110221.4|110196.4|110220.2|110195.2|2
1735295090000|2024-12-27 10:24:50|110221.5|110196.5|110227.9|110202.9|110228.6|110203.6|110221.5|110196.5|8
1735295100000|2024-12-27 10:25:00|110229.2|110204.2|110232.5|110207.5|110232.5|110207.5|110229.2|110204.2|6
1735295110000|2024-12-27 10:25:10|110232|110207|110231.8|110206.8|110232|110207|110230.9|110205.9|3
1735295120000|2024-12-27 10:25:20|110232|110207|110231.8|110206.8|110232|110207|110231.8|110206.8|2
1735295130000|2024-12-27 10:25:30|110231.9|110206.9|110231.9|110206.9|110231.9|110206.9|110231.8|110206.8|3
1735295140000|2024-12-27 10:25:40|110232|110207|110230.6|110205.6|110232|110207|110230.6|110205.6|4
1735295150000|2024-12-27 10:25:50|110230.4|110205.4|110227.9|110202.9|110230.5|110205.5|110227|110202|6
1735295170000|2024-12-27 10:26:10|110225|110200|110218.8|110193.8|110226.8|110201.8|110215.5|110190.5|6
1735295180000|2024-12-27 10:26:20|110218.7|110193.7|110218.7|110193.7|110218.7|110193.7|110218.7|110193.7|1
1735295190000|2024-12-27 10:26:30|110217.3|110192.3|110202.9|110177.9|110217.3|110192.3|110202.4|110177.4|7
1735295200000|2024-12-27 10:26:40|110203.9|110178.9|110203.7|110178.7|110207.3|110182.3|110201.1|110176.1|8
1735295210000|2024-12-27 10:26:50|110203.4|110178.4|110208|110183|110208|110183|110203.2|110178.2|6
1735295220000|2024-12-27 10:27:00|110209.4|110184.4|110208.4|110183.4|110210.3|110185.3|110208.4|110183.4|6
1735295230000|2024-12-27 10:27:10|110208.5|110183.5|110208.7|110183.7|110209|110184|110208.5|110183.5|3
1735295240000|2024-12-27 10:27:20|110207|110182|110207.5|110182.5|110209.7|110184.7|110207|110182|3
1735295250000|2024-12-27 10:27:30|110209.9|110184.9|110212.1|110187.1|110212.1|110187.1|110208.5|110183.5|3
1735295260000|2024-12-27 10:27:40|110207.9|110182.9|110202|110177|110207.9|110182.9|110200.3|110175.3|3
1735295270000|2024-12-27 10:27:50|110201.1|110176.1|110201.5|110176.5|110201.5|110176.5|110198.3|110173.3|7
1735295280000|2024-12-27 10:28:00|110201.1|110176.1|110202.3|110177.3|110202.3|110177.3|110200.7|110175.7|4
1735295290000|2024-12-27 10:28:10|110202.2|110177.2|110202.2|110177.2|110202.2|110177.2|110202.2|110177.2|1
1735295300000|2024-12-27 10:28:20|110203.9|110178.9|110203.3|110178.3|110204|110179|110201.4|110176.4|5
1735295310000|2024-12-27 10:28:30|110203.2|110178.2|110173.4|110148.4|110203.2|110178.2|110169.8|110144.8|15
1735295320000|2024-12-27 10:28:40|110174.2|110149.2|110170.9|110145.9|110174.4|110149.4|110170.9|110145.9|11
1735295330000|2024-12-27 10:28:50|110169.2|110144.2|110167.5|110142.5|110169.2|110144.2|110162.7|110137.7|9
1735295340000|2024-12-27 10:29:00|110167.6|110142.6|110170.5|110145.5|110172.6|110147.6|110167.6|110142.6|8
1735295350000|2024-12-27 10:29:10|110170|110145|110166.2|110141.2|110170|110145|110164.8|110139.8|12
1735295360000|2024-12-27 10:29:20|110166.4|110141.4|110164.1|110139.1|110166.7|110141.7|110164.1|110139.1|6
1735295370000|2024-12-27 10:29:30|110166.6|110141.6|110170.4|110145.4|110170.5|110145.5|110166.6|110141.6|7
1735295380000|2024-12-27 10:29:40|110170.5|110145.5|110169|110144|110170.5|110145.5|110169|110144|4
1735295390000|2024-12-27 10:29:50|110167.8|110142.8|110171.3|110146.3|110171.6|110146.6|110167.8|110142.8|6
1735295400000|2024-12-27 10:30:00|110171.2|110146.2|110171.2|110146.2|110171.4|110146.4|110170.3|110145.3|5
1735295410000|2024-12-27 10:30:10|110171.4|110146.4|110168.5|110143.5|110171.6|110146.6|110168.5|110143.5|5
1735295420000|2024-12-27 10:30:20|110167.2|110142.2|110166.3|110141.3|110167.2|110142.2|110166.3|110141.3|4
1735295430000|2024-12-27 10:30:30|110166.1|110141.1|110140.9|110115.9|110166.1|110141.1|110138.9|110113.9|17
1735295440000|2024-12-27 10:30:40|110139.7|110114.7|110148.1|110123.1|110148.1|110123.1|110133.7|110108.7|12
1735295450000|2024-12-27 10:30:50|110146.9|110121.9|110139.3|110114.3|110146.9|110121.9|110139.3|110114.3|9
1735295460000|2024-12-27 10:31:00|110138.8|110113.8|110140.7|110115.7|110143.6|110118.6|110134.1|110109.1|13
1735295470000|2024-12-27 10:31:10|110137.9|110112.9|110133.3|110108.3|110139.5|110114.5|110133.3|110108.3|12
1735295480000|2024-12-27 10:31:20|110132|110107|110132.9|110107.9|110132.9|110107.9|110131.6|110106.6|8
1735295490000|2024-12-27 10:31:30|110133.2|110108.2|110130.8|110105.8|110135|110110|110129.3|110104.3|9
1735295500000|2024-12-27 10:31:40|110130.6|110105.6|110128.3|110103.3|110131.3|110106.3|110128.3|110103.3|6
1735295510000|2024-12-27 10:31:50|110128.6|110103.6|110129.3|110104.3|110130.2|110105.2|110128.3|110103.3|7
1735295520000|2024-12-27 10:32:00|110129.1|110104.1|110130.9|110105.9|110130.9|110105.9|110129.1|110104.1|3
1735295530000|2024-12-27 10:32:10|110130.8|110105.8|110131.2|110106.2|110137|110112|110129.5|110104.5|8
1735295540000|2024-12-27 10:32:20|110131|110106|110133.5|110108.5|110133.9|110108.9|110130.9|110105.9|5
1735295550000|2024-12-27 10:32:30|110133.7|110108.7|110131|110106|110133.7|110108.7|110131|110106|6
1735295560000|2024-12-27 10:32:40|110131.1|110106.1|110132.5|110107.5|110133.4|110108.4|110131.1|110106.1|8
1735295570000|2024-12-27 10:32:50|110132.6|110107.6|110133.2|110108.2|110133.2|110108.2|110132.6|110107.6|3
1735295580000|2024-12-27 10:33:00|110133.1|110108.1|110133.2|110108.2|110133.2|110108.2|110132.9|110107.9|4
1735295590000|2024-12-27 10:33:10|110132.9|110107.9|110134.5|110109.5|110134.5|110109.5|110132.6|110107.6|7
1735295600000|2024-12-27 10:33:20|110134.4|110109.4|110141.9|110116.9|110143.8|110118.8|110134.4|110109.4|12
1735295610000|2024-12-27 10:33:30|110141.7|110116.7|110141.3|110116.3|110141.7|110116.7|110141.1|110116.1|5
1735295620000|2024-12-27 10:33:40|110141.2|110116.2|110106.5|110081.5|110141.2|110116.2|110104|110079|15
1735295630000|2024-12-27 10:33:50|110106.9|110081.9|110108.1|110083.1|110108.2|110083.2|110106.9|110081.9|4
1735295640000|2024-12-27 10:34:00|110110.4|110085.4|110126.9|110101.9|110126.9|110101.9|110110.4|110085.4|16
1735295650000|2024-12-27 10:34:10|110126.7|110101.7|110126.8|110101.8|110127.4|110102.4|110125.3|110100.3|6
1735295660000|2024-12-27 10:34:20|110124.9|110099.9|110125.2|110100.2|110125.2|110100.2|110118.9|110093.9|12
1735295670000|2024-12-27 10:34:30|110125.4|110100.4|110133.6|110108.6|110136.9|110111.9|110125.4|110100.4|6
1735295680000|2024-12-27 10:34:40|110132.7|110107.7|110134.1|110109.1|110134.5|110109.5|110132.7|110107.7|4
1735295690000|2024-12-27 10:34:50|110133.9|110108.9|110133.9|110108.9|110133.9|110108.9|110133.7|110108.7|4
1735295700000|2024-12-27 10:35:00|110136.2|110111.2|110149.1|110124.1|110149.1|110124.1|110136.2|110111.2|7
1735295710000|2024-12-27 10:35:10|110149.8|110124.8|110149.6|110124.6|110149.8|110124.8|110149.5|110124.5|3
1735295720000|2024-12-27 10:35:20|110149.5|110124.5|110149.5|110124.5|110149.5|110124.5|110149.5|110124.5|1
1735295730000|2024-12-27 10:35:30|110149.4|110124.4|110162.1|110112.1|110162.1|110124.4|110149.2|110112.1|3
1735295740000|2024-12-27 10:35:40|110147.4|110122.4|110148.1|110123.1|110148.7|110123.7|110145.8|110120.8|7
1735295750000|2024-12-27 10:35:50|110150.9|110125.9|110148|110123|110150.9|110125.9|110147.9|110122.9|6
1735295760000|2024-12-27 10:36:00|110150.5|110125.5|110158.7|110133.7|110164.5|110139.5|110150.5|110125.5|9
1735295770000|2024-12-27 10:36:10|110158.5|110133.5|110159.1|110134.1|110160.5|110135.5|110158.5|110133.5|8
1735295780000|2024-12-27 10:36:20|110158.9|110133.9|110170.9|110120.9|110170.9|110134.2|110157|110119.5|7
1735295790000|2024-12-27 10:36:30|110171|110121|110172|110122|110172.9|110122.9|110168.7|110118.7|11
1735295800000|2024-12-27 10:36:40|110170.2|110120.2|110169.5|110119.5|110170.7|110120.7|110169.3|110119.3|7
1735295810000|2024-12-27 10:36:50|110167.7|110117.7|110166.7|110116.7|110167.9|110117.9|110166.5|110116.5|7
1735295820000|2024-12-27 10:37:00|110166.6|110116.6|110169.9|110119.9|110169.9|110119.9|110166.6|110116.6|10
1735295830000|2024-12-27 10:37:10|110169.5|110119.5|110166.6|110116.6|110169.5|110119.5|110166.6|110116.6|5
1735295840000|2024-12-27 10:37:20|110167.2|110117.2|110166.7|110116.7|110167.2|110117.2|110161.9|110111.9|17
1735295850000|2024-12-27 10:37:30|110168.2|110118.2|110170.4|110120.4|110177.4|110127.4|110164.7|110114.7|15
1735295860000|2024-12-27 10:37:40|110170.2|110120.2|110165|110115|110170.2|110120.2|110165|110115|11
1735295870000|2024-12-27 10:37:50|110164.7|110114.7|110179.2|110129.2|110180.2|110130.2|110163.8|110113.8|9
1735295880000|2024-12-27 10:38:00|110181.1|110131.1|110182.5|110132.5|110184|110134|110181|110131|8
1735295890000|2024-12-27 10:38:10|110183.6|110133.6|110178.8|110128.8|110183.7|110133.7|110178.8|110128.8|4
1735295900000|2024-12-27 10:38:20|110182|110132|110175.8|110125.8|110182|110132|110175.1|110125.1|6
1735295910000|2024-12-27 10:38:30|110174.7|110124.7|110161.2|110136.2|110177.8|110136.2|110161.2|110122.6|5
1735295920000|2024-12-27 10:38:40|110175.8|110125.8|110156.4|110131.4|110175.8|110136.2|110156.4|110125.8|4
1735295930000|2024-12-27 10:38:50|110168.1|110118.1|110168.7|110118.7|110171.2|110121.2|110166.6|110116.6|7
1735295940000|2024-12-27 10:39:00|110168.6|110118.6|110162|110137|110168.6|110137|110155.9|110116.9|11
1735295950000|2024-12-27 10:39:10|110161.3|110136.3|110169.5|110144.5|110170.7|110145.7|110161|110136|12
1735295960000|2024-12-27 10:39:20|110168.1|110143.1|110169.6|110144.6|110169.6|110144.6|110168|110143|4
1735295970000|2024-12-27 10:39:30|110169.8|110144.8|110169.9|110144.9|110169.9|110144.9|110165.6|110140.6|9
1735295980000|2024-12-27 10:39:40|110170.8|110145.8|110175.1|110150.1|110177.4|110152.4|110170.8|110145.8|11
1735295990000|2024-12-27 10:39:50|110174.2|110149.2|110175.6|110150.6|110176.8|110151.8|110172.8|110147.8|8
1735296000000|2024-12-27 10:40:00|110175.1|110150.1|110173.9|110148.9|110175.1|110150.1|110171.6|110146.6|5
1735296010000|2024-12-27 10:40:10|110172.5|110147.5|110165.2|110140.2|110172.5|110147.5|110165.1|110140.1|7
1735296020000|2024-12-27 10:40:20|110163.9|110138.9|110168.6|110143.6|110169|110144|110163.9|110138.9|9
1735296030000|2024-12-27 10:40:30|110168.9|110143.9|110169.9|110144.9|110169.9|110144.9|110168.9|110143.9|3
1735296040000|2024-12-27 10:40:40|110169.8|110144.8|110167.2|110142.2|110169.9|110144.9|110162.5|110137.5|6
1735296050000|2024-12-27 10:40:50|110167.8|110142.8|110171.8|110146.8|110173.2|110148.2|110167.8|110142.8|8
1735296060000|2024-12-27 10:41:00|110170.9|110145.9|110171.3|110146.3|110171.3|110146.3|110168.7|110143.7|6
1735296070000|2024-12-27 10:41:10|110171.5|110146.5|110180.7|110155.7|110186.2|110161.2|110171.5|110146.5|6
1735296080000|2024-12-27 10:41:20|110180.5|110155.5|110160.9|110135.9|110180.5|110155.5|110159.5|110134.5|16
1735296090000|2024-12-27 10:41:30|110161.2|110136.2|110170.7|110145.7|110170.7|110145.7|110160.1|110135.1|8
1735296100000|2024-12-27 10:41:40|110170.5|110145.5|110171.6|110146.6|110172.8|110147.8|110168.3|110143.3|10
1735296110000|2024-12-27 10:41:50|110171.5|110146.5|110171.6|110146.6|110171.6|110146.6|110171.5|110146.5|2
1735296120000|2024-12-27 10:42:00|110171.3|110146.3|110168.3|110143.3|110171.3|110146.3|110168.3|110143.3|3
1735296130000|2024-12-27 10:42:10|110162.3|110137.3|110172.2|110147.2|110173.1|110148.1|110162.3|110137.3|8
1735296140000|2024-12-27 10:42:20|110168.3|110143.3|110164.8|110139.8|110174.9|110149.9|110163.3|110138.3|13
1735296150000|2024-12-27 10:42:30|110164.9|110139.9|110170.7|110145.7|110170.7|110145.7|110164.8|110139.8|4
1735296160000|2024-12-27 10:42:40|110171|110146|110162.9|110137.9|110171.9|110146.9|110162.8|110137.8|11
1735296170000|2024-12-27 10:42:50|110161|110136|110154.8|110129.8|110161|110136|110154.6|110129.6|7
1735296180000|2024-12-27 10:43:00|110153.5|110128.5|110136|110111|110153.5|110128.5|110135|110110|13
1735296190000|2024-12-27 10:43:10|110135.9|110110.9|110135|110110|110135.9|110110.9|110133.5|110108.5|6
1735296200000|2024-12-27 10:43:20|110135.5|110110.5|110135.3|110110.3|110135.5|110110.5|110135.2|110110.2|4
1735296210000|2024-12-27 10:43:30|110136.5|110111.5|110137.3|110112.3|110137.4|110112.4|110136.5|110111.5|4
1735296220000|2024-12-27 10:43:40|110135.6|110110.6|110134.6|110109.6|110135.6|110110.6|110134.5|110109.5|5
1735296230000|2024-12-27 10:43:50|110133.3|110108.3|110134.8|110109.8|110135.2|110110.2|110133.3|110108.3|4
1735296240000|2024-12-27 10:44:00|110133.3|110108.3|110133.5|110108.5|110133.6|110108.6|110133.1|110108.1|7
1735296250000|2024-12-27 10:44:10|110135|110110|110135.4|110110.4|110135.4|110110.4|110135|110110|2
1735296260000|2024-12-27 10:44:20|110135.7|110110.7|110142.9|110117.9|110142.9|110117.9|110135.5|110110.5|7
1735296270000|2024-12-27 10:44:30|110143.4|110118.4|110145.9|110120.9|110146.3|110121.3|110143.4|110118.4|5
1735296280000|2024-12-27 10:44:40|110146.2|110121.2|110150|110125|110150.4|110125.4|110146.1|110121.1|7
1735296290000|2024-12-27 10:44:50|110149.9|110124.9|110143.8|110118.8|110150|110125|110140.8|110115.8|7
1735296300000|2024-12-27 10:45:00|110143.9|110118.9|110145.1|110120.1|110145.2|110120.2|110143.8|110118.8|4
1735296310000|2024-12-27 10:45:10|110144.9|110119.9|110138.1|110113.1|110145.1|110120.1|110138.1|110113.1|4
1735296320000|2024-12-27 10:45:20|110135.9|110110.9|110135|110110|110135.9|110110.9|110129.2|110104.2|7
1735296330000|2024-12-27 10:45:30|110135.4|110110.4|110135.8|110110.8|110135.8|110110.8|110135.4|110110.4|2
1735296340000|2024-12-27 10:45:40|110135.7|110110.7|110135.7|110110.7|110135.7|110110.7|110135.7|110110.7|1
1735296350000|2024-12-27 10:45:50|110136|110111|110138.1|110113.1|110138.4|110113.4|110131.7|110106.7|10
1735296380000|2024-12-27 10:46:20|110145.7|110120.7|110144.2|110119.2|110150|110125|110144.2|110119.2|9
1735296390000|2024-12-27 10:46:30|110144.6|110119.6|110134.5|110109.5|110145|110120|110134.5|110109.5|7
1735296400000|2024-12-27 10:46:40|110134.2|110109.2|110139.7|110114.7|110139.7|110114.7|110132.4|110107.4|8
1735296410000|2024-12-27 10:46:50|110139.6|110114.6|110141.7|110116.7|110141.7|110116.7|110139.6|110114.6|5
1735296420000|2024-12-27 10:47:00|110141.6|110116.6|110141.6|110116.6|110141.6|110116.6|110141.5|110116.5|3
1735296430000|2024-12-27 10:47:10|110147.8|110122.8|110151|110126|110151.1|110126.1|110147.8|110122.8|7
1735296440000|2024-12-27 10:47:20|110151.1|110126.1|110154.1|110129.1|110155.9|110130.9|110151|110126|6
1735296450000|2024-12-27 10:47:30|110154.4|110129.4|110148.4|110123.4|110154.7|110129.7|110148.4|110123.4|5
1735296460000|2024-12-27 10:47:40|110153.7|110128.7|110155|110130|110155|110130|110153.7|110128.7|2
1735296470000|2024-12-27 10:47:50|110155.3|110130.3|110141.5|110116.5|110155.3|110130.3|110141.5|110116.5|9
1735296480000|2024-12-27 10:48:00|110140|110115|110140|110115|110142.5|110117.5|110139.8|110114.8|8
1735296490000|2024-12-27 10:48:10|110140.1|110115.1|110146.6|110121.6|110146.6|110121.6|110140.1|110115.1|3
1735296500000|2024-12-27 10:48:20|110146.3|110121.3|110146.6|110121.6|110146.6|110121.6|110146.3|110121.3|2
1735296510000|2024-12-27 10:48:30|110146.7|110121.7|110148.9|110123.9|110151.1|110126.1|110146.6|110121.6|13
1735296520000|2024-12-27 10:48:40|110148.5|110123.5|110148.5|110123.5|110148.5|110123.5|110148.5|110123.5|1
1735296530000|2024-12-27 10:48:50|110147.2|110122.2|110149.3|110124.3|110149.3|110124.3|110147.2|110122.2|3
1735296540000|2024-12-27 10:49:00|110150.7|110125.7|110150.4|110125.4|110150.7|110125.7|110150.3|110125.3|3
1735296550000|2024-12-27 10:49:10|110148.5|110123.5|110139|110114|110148.5|110123.5|110135.3|110110.3|12
1735296560000|2024-12-27 10:49:20|110138.7|110113.7|110138.8|110113.8|110138.8|110113.8|110138.6|110113.6|3
1735296570000|2024-12-27 10:49:30|110137.6|110112.6|110132.9|110107.9|110137.6|110112.6|110132.7|110107.7|8
1735296580000|2024-12-27 10:49:40|110132.8|110107.8|110137.8|110112.8|110137.8|110112.8|110132.7|110107.7|7
1735296590000|2024-12-27 10:49:50|110137.7|110112.7|110134.1|110109.1|110137.7|110112.7|110134.1|110109.1|4
1735296600000|2024-12-27 10:50:00|110134.2|110109.2|110133.8|110108.8|110134.9|110109.9|110132.5|110107.5|9
1735296610000|2024-12-27 10:50:10|110135|110110|110132.1|110107.1|110137.2|110112.2|110132.1|110107.1|8
1735296620000|2024-12-27 10:50:20|110130.4|110105.4|110127.5|110102.5|110130.4|110105.4|110124.1|110099.1|8
1735296630000|2024-12-27 10:50:30|110126.6|110101.6|110130.9|110105.9|110130.9|110105.9|110126.6|110101.6|6
1735296640000|2024-12-27 10:50:40|110131|110106|110133.2|110108.2|110133.2|110108.2|110130.9|110105.9|6
1735296650000|2024-12-27 10:50:50|110131.8|110106.8|110126.9|110101.9|110132.8|110107.8|110126.8|110101.8|9
1735296660000|2024-12-27 10:51:00|110127.1|110102.1|110125.4|110100.4|110127.1|110102.1|110125.4|110100.4|3
1735296670000|2024-12-27 10:51:10|110124.8|110099.8|110129.1|110104.1|110135.1|110110.1|110124.8|110099.8|10
1735296680000|2024-12-27 10:51:20|110129|110104|110125.1|110100.1|110129|110104|110125.1|110100.1|5
1735296690000|2024-12-27 10:51:30|110125|110100|110129.8|110104.8|110130.6|110105.6|110125|110100|11
1735296700000|2024-12-27 10:51:40|110128.2|110103.2|110130|110105|110130|110105|110126.9|110101.9|4
1735296710000|2024-12-27 10:51:50|110129.6|110104.6|110125.5|110100.5|110129.6|110104.6|110125.5|110100.5|5
1735296720000|2024-12-27 10:52:00|110124.2|110099.2|110125.1|110100.1|110125.1|110100.1|110121.3|110096.3|15
1735296730000|2024-12-27 10:52:10|110122.9|110097.9|110114.2|110089.2|110123.7|110098.7|110114.2|110089.2|11
1735296740000|2024-12-27 10:52:20|110112.6|110087.6|110115.8|110090.8|110117.8|110092.8|110112.6|110087.6|8
1735296750000|2024-12-27 10:52:30|110115.6|110090.6|110128.8|110103.8|110128.8|110103.8|110113.3|110088.3|12
1735296760000|2024-12-27 10:52:40|110129.2|110104.2|110125.5|110100.5|110129.2|110104.2|110125.5|110100.5|6
1735296770000|2024-12-27 10:52:50|110125.6|110100.6|110126.3|110101.3|110126.3|110101.3|110121.7|110096.7|6
1735296780000|2024-12-27 10:53:00|110126.2|110101.2|110125.4|110100.4|110126.5|110101.5|110125.4|110100.4|5
1735296790000|2024-12-27 10:53:10|110124.9|110099.9|110123.2|110098.2|110125|110100|110123|110098|6
1735296800000|2024-12-27 10:53:20|110122.9|110097.9|110123.4|110098.4|110123.4|110098.4|110122.9|110097.9|5
1735296810000|2024-12-27 10:53:30|110122.5|110097.5|110121|110096|110122.5|110097.5|110121|110096|3
1735296820000|2024-12-27 10:53:40|110120.9|110095.9|110120.9|110095.9|110120.9|110095.9|110120.8|110095.8|3
1735296830000|2024-12-27 10:53:50|110119.5|110094.5|110114.8|110089.8|110119.5|110094.5|110114|110089|8
1735296840000|2024-12-27 10:54:00|110116.1|110091.1|110124.9|110099.9|110129|110104|110116.1|110091.1|10
1735296850000|2024-12-27 10:54:10|110125.5|110100.5|110126.8|110101.8|110126.8|110101.8|110125.4|110100.4|3
1735296860000|2024-12-27 10:54:20|110126.7|110101.7|110128.4|110103.4|110128.4|110103.4|110126.7|110101.7|3
1735296870000|2024-12-27 10:54:30|110127.2|110102.2|110123.4|110098.4|110131.7|110106.7|110123.4|110098.4|10
1735296880000|2024-12-27 10:54:40|110121.5|110096.5|110117.4|110092.4|110121.5|110096.5|110117.4|110092.4|4
1735296890000|2024-12-27 10:54:50|110117.3|110092.3|110120.7|110095.7|110120.7|110095.7|110116.9|110091.9|6
1735296900000|2024-12-27 10:55:00|110120.5|110095.5|110113.6|110088.6|110120.5|110095.5|110113.6|110088.6|8
1735296910000|2024-12-27 10:55:10|110113.9|110088.9|110115.4|110090.4|110115.4|110090.4|110113.9|110088.9|4
1735296920000|2024-12-27 10:55:20|110115.6|110090.6|110103.1|110078.1|110115.7|110090.7|110103.1|110078.1|9
1735296930000|2024-12-27 10:55:30|110103.7|110078.7|110103.8|110078.8|110103.9|110078.9|110103.7|110078.7|3
1735296940000|2024-12-27 10:55:40|110103.7|110078.7|110103.8|110078.8|110104.9|110079.9|110103.7|110078.7|4
1735296950000|2024-12-27 10:55:50|110102.5|110077.5|110099.6|110074.6|110102.5|110077.5|110095.4|110070.4|10
1735296960000|2024-12-27 10:56:00|110099.7|110074.7|110098.1|110073.1|110100.4|110075.4|110098.1|110073.1|7
1735296970000|2024-12-27 10:56:10|110097.5|110072.5|110098.4|110073.4|110098.5|110073.5|110096.7|110071.7|6
1735296980000|2024-12-27 10:56:20|110097.1|110072.1|110097.3|110072.3|110101.7|110076.7|110096.6|110071.6|15
1735296990000|2024-12-27 10:56:30|110096.9|110071.9|110095.8|110070.8|110096.9|110071.9|110095.6|110070.6|4
1735297000000|2024-12-27 10:56:40|110096|110071|110110.4|110085.4|110112|110087|110095.1|110070.1|14
1735297010000|2024-12-27 10:56:50|110110.1|110085.1|110098.1|110073.1|110110.1|110085.1|110098.1|110073.1|9
1735297020000|2024-12-27 10:57:00|110096.4|110071.4|110094.3|110069.3|110097|110072|110094.3|110069.3|8
1735297030000|2024-12-27 10:57:10|110095.9|110070.9|110095.1|110070.1|110096.5|110071.5|110095.1|110070.1|3
1735297040000|2024-12-27 10:57:20|110094.6|110069.6|110093.4|110068.4|110095.3|110070.3|110093.1|110068.1|8
1735297050000|2024-12-27 10:57:30|110093.6|110068.6|110090.5|110065.5|110093.6|110068.6|110090.5|110065.5|6
1735297060000|2024-12-27 10:57:40|110090.4|110065.4|110093.1|110068.1|110093.1|110068.1|110090.4|110065.4|5
1735297070000|2024-12-27 10:57:50|110093.6|110068.6|110092.4|110067.4|110095.5|110070.5|110091.6|110066.6|11
1735297080000|2024-12-27 10:58:00|110092.8|110067.8|110092.9|110067.9|110092.9|110067.9|110092.8|110067.8|2
1735297090000|2024-12-27 10:58:10|110091.5|110066.5|110095|110070|110095.1|110070.1|110091.5|110066.5|9
1735297100000|2024-12-27 10:58:20|110093.7|110068.7|110093|110068|110093.7|110068.7|110093|110068|3
1735297110000|2024-12-27 10:58:30|110091.6|110066.6|110087.8|110062.8|110091.6|110066.6|110084.4|110059.4|12
1735297120000|2024-12-27 10:58:40|110086.1|110061.1|110028.7|110003.7|110088.3|110063.3|110026.4|110001.4|29
1735297130000|2024-12-27 10:58:50|110027.1|110002.1|110034.4|110009.4|110034.6|110009.6|110025.4|110000.4|23
1735297140000|2024-12-27 10:59:00|110033|110008|110033|110008|110035|110010|110031.6|110006.6|11
1735297150000|2024-12-27 10:59:10|110032.7|110007.7|110032.5|110007.5|110035.1|110010.1|110032.2|110007.2|7
1735297160000|2024-12-27 10:59:20|110036.8|110011.8|110049.8|110024.8|110053.5|110028.5|110035.2|110010.2|16
1735297170000|2024-12-27 10:59:30|110049.6|110024.6|110049.3|110024.3|110052.2|110027.2|110048.2|110023.2|13
1735297180000|2024-12-27 10:59:40|110047.7|110022.7|110051.4|110026.4|110052.8|110027.8|110047.7|110022.7|11
1735297190000|2024-12-27 10:59:50|110052.8|110027.8|110054.9|110029.9|110055.3|110030.3|110051.4|110026.4|8
1735297200000|2024-12-27 11:00:00|110056.1|110031.1|110051.6|110026.6|110057|110032|110051.2|110026.2|11
1735297210000|2024-12-27 11:00:10|110053.2|110028.2|110051|110026|110053.7|110028.7|110051|110026|6
1735297220000|2024-12-27 11:00:20|110049.8|110024.8|110040.7|110015.7|110049.8|110024.8|110040.7|110015.7|10
1735297230000|2024-12-27 11:00:30|110041.9|110016.9|110038.3|110013.3|110046.4|110021.4|110038.3|110013.3|10
1735297240000|2024-12-27 11:00:40|110038.2|110013.2|110058.3|110033.3|110058.3|110033.3|110038|110013|12
1735297250000|2024-12-27 11:00:50|110059.7|110034.7|110055.6|110030.6|110061.3|110036.3|110055.6|110030.6|7
1735297260000|2024-12-27 11:01:00|110055.7|110030.7|110056.8|110031.8|110058|110033|110055.7|110030.7|6
1735297270000|2024-12-27 11:01:10|110056.9|110031.9|110055.1|110030.1|110060.5|110035.5|110055.1|110030.1|6
1735297280000|2024-12-27 11:01:20|110053.7|110028.7|110048.8|110023.8|110053.7|110028.7|110048.8|110023.8|7
1735297290000|2024-12-27 11:01:30|110050.2|110025.2|110052.2|110027.2|110052.2|110027.2|110048.6|110023.6|9
1735297300000|2024-12-27 11:01:40|110052.3|110027.3|110049.8|110024.8|110055|110030|110049.8|110024.8|8
1735297310000|2024-12-27 11:01:50|110049.9|110024.9|110048.6|110023.6|110054.5|110029.5|110047.1|110022.1|15
1735297320000|2024-12-27 11:02:00|110050.1|110025.1|110050|110025|110050.1|110025.1|110048.6|110023.6|3
1735297330000|2024-12-27 11:02:10|110050.1|110025.1|110048.2|110023.2|110053.6|110028.6|110048.2|110023.2|5
1735297340000|2024-12-27 11:02:20|110049.5|110024.5|110048.3|110023.3|110049.8|110024.8|110048.3|110023.3|5
1735297350000|2024-12-27 11:02:30|110049.6|110024.6|110049.9|110024.9|110053.1|110028.1|110049.4|110024.4|6
1735297360000|2024-12-27 11:02:40|110049.7|110024.7|110048|110023|110049.7|110024.7|110048|110023|3
1735297370000|2024-12-27 11:02:50|110056.5|110031.5|110058.6|110033.6|110058.6|110033.6|110056.5|110031.5|4
1735297380000|2024-12-27 11:03:00|110056.5|110031.5|110062.5|110037.5|110062.5|110037.5|110056.5|110031.5|9
1735297390000|2024-12-27 11:03:10|110062.9|110037.9|110058.9|110033.9|110062.9|110037.9|110058.1|110033.1|5
1735297400000|2024-12-27 11:03:20|110057.2|110032.2|110054.6|110029.6|110057.2|110032.2|110054.4|110029.4|4
1735297410000|2024-12-27 11:03:30|110054.4|110029.4|110050.6|110025.6|110054.4|110029.4|110049.6|110024.6|5
1735297420000|2024-12-27 11:03:40|110049|110024|110041|110016|110049|110024|110035.1|110010.1|16
1735297430000|2024-12-27 11:03:50|110034.9|110009.9|110009|109984|110034.9|110009.9|110006.8|109981.8|24
1735297440000|2024-12-27 11:04:00|110006.2|109981.2|110010.6|109985.6|110015.5|109990.5|110004.9|109979.9|13
1735297450000|2024-12-27 11:04:10|110020.4|109995.4|110010.5|109985.5|110020.4|109995.4|110008.7|109983.7|12
1735297460000|2024-12-27 11:04:20|110008.2|109983.2|110008.5|109983.5|110015.7|109990.7|110006.5|109981.5|16
1735297470000|2024-12-27 11:04:30|110009|109984|110013|109988|110015.7|109990.7|110009|109984|6
1735297480000|2024-12-27 11:04:40|110012.9|109987.9|110011.9|109986.9|110012.9|109987.9|110011.9|109986.9|3
1735297490000|2024-12-27 11:04:50|110011.8|109986.8|110008.1|109983.1|110019.2|109994.2|110008.1|109983.1|13
1735297500000|2024-12-27 11:05:00|110009.3|109984.3|110008.6|109983.6|110017.1|109992.1|110007.2|109982.2|18
1735297510000|2024-12-27 11:05:10|110010.2|109985.2|110008.9|109983.9|110014.5|109989.5|110007.6|109982.6|10
1735297520000|2024-12-27 11:05:20|110010.3|109985.3|110004.2|109979.2|110010.8|109985.8|110004.2|109979.2|9
1735297530000|2024-12-27 11:05:30|110002.9|109977.9|109992.6|109967.6|110003.4|109978.4|109992.6|109967.6|7
1735297540000|2024-12-27 11:05:40|109992.5|109967.5|109978.8|109953.8|109992.5|109967.5|109976.6|109951.6|10
1735297550000|2024-12-27 11:05:50|109978.5|109953.5|109981.5|109956.5|109982.7|109957.7|109975.6|109950.6|8
1735297560000|2024-12-27 11:06:00|109982.1|109957.1|109985.1|109960.1|109985.1|109960.1|109981.2|109956.2|8
1735297570000|2024-12-27 11:06:10|109986.6|109961.6|109988.2|109963.2|109988.2|109963.2|109986.6|109961.6|3
1735297580000|2024-12-27 11:06:20|109987.9|109962.9|109986.3|109961.3|109987.9|109962.9|109986.3|109961.3|2
1735297590000|2024-12-27 11:06:30|109985.9|109960.9|109986.7|109961.7|109988.6|109963.6|109985.9|109960.9|4
1735297600000|2024-12-27 11:06:40|109988.6|109963.6|109988.5|109963.5|109993|109968|109988.5|109963.5|7
1735297610000|2024-12-27 11:06:50|109987.3|109962.3|109982.9|109957.9|109987.3|109962.3|109982.7|109957.7|6
1735297620000|2024-12-27 11:07:00|109981.7|109956.7|109975.4|109950.4|109981.7|109956.7|109975.4|109950.4|12
1735297630000|2024-12-27 11:07:10|109974.9|109949.9|109980.6|109955.6|109980.6|109955.6|109974.5|109949.5|6
1735297640000|2024-12-27 11:07:20|109980.4|109955.4|109982.6|109957.6|109982.6|109957.6|109980.3|109955.3|5
1735297650000|2024-12-27 11:07:30|109982.8|109957.8|109984.9|109959.9|109985.1|109960.1|109982.8|109957.8|7
1735297660000|2024-12-27 11:07:40|109986.1|109961.1|109993.2|109968.2|109999.3|109974.3|109986.1|109961.1|11
1735297680000|2024-12-27 11:08:00|109993|109968|109985.7|109960.7|109993|109968|109985.7|109960.7|9
1735297690000|2024-12-27 11:08:10|109987.1|109962.1|109989.6|109964.6|109989.6|109964.6|109987.1|109962.1|3
1735297700000|2024-12-27 11:08:20|109988.2|109963.2|109980.1|109955.1|109991.3|109966.3|109979|109954|13
1735297710000|2024-12-27 11:08:30|109981.8|109956.8|109983.1|109958.1|109984.1|109959.1|109981.8|109956.8|3
1735297720000|2024-12-27 11:08:40|109982.9|109957.9|109982.8|109957.8|109982.9|109957.9|109982.8|109957.8|2
1735297730000|2024-12-27 11:08:50|109982.4|109957.4|109993|109968|109993.1|109968.1|109982.4|109957.4|8
1735297740000|2024-12-27 11:09:00|109991.5|109966.5|109991.5|109966.5|109992.9|109967.9|109991.5|109966.5|3
1735297750000|2024-12-27 11:09:10|109990.1|109965.1|109983.9|109958.9|109990.1|109965.1|109983.9|109958.9|5
1735297760000|2024-12-27 11:09:20|109983.5|109958.5|109987.6|109962.6|109989|109964|109983.5|109958.5|9
1735297770000|2024-12-27 11:09:30|109987.4|109962.4|109997.3|109972.3|110000.3|109975.3|109987.4|109962.4|6
1735297780000|2024-12-27 11:09:40|109996.9|109971.9|109993.6|109968.6|110002.7|109977.7|109993.6|109968.6|6
1735297790000|2024-12-27 11:09:50|109994.6|109969.6|109993.4|109968.4|109996.7|109971.7|109992.3|109967.3|8
1735297800000|2024-12-27 11:10:00|109992.6|109967.6|109991|109966|109993.4|109968.4|109991|109966|6
1735297810000|2024-12-27 11:10:10|109990.4|109965.4|109991.3|109966.3|109991.3|109966.3|109989.8|109964.8|5
1735297820000|2024-12-27 11:10:20|109990.9|109965.9|109986.8|109961.8|109990.9|109965.9|109986.8|109961.8|3
1735297830000|2024-12-27 11:10:30|109987.1|109962.1|109981.6|109956.6|109987.2|109962.2|109981.6|109956.6|9
1735297840000|2024-12-27 11:10:40|109981.5|109956.5|109992.7|109967.7|109992.7|109967.7|109981.3|109956.3|10
1735297850000|2024-12-27 11:10:50|109992.5|109967.5|109986.9|109961.9|109999.6|109974.6|109980.9|109955.9|17
1735297860000|2024-12-27 11:11:00|109986.8|109961.8|109986.7|109961.7|109986.8|109961.8|109986.7|109961.7|2
1735297870000|2024-12-27 11:11:10|109988.1|109963.1|109989.6|109964.6|109989.6|109964.6|109988.1|109963.1|2
1735297880000|2024-12-27 11:11:20|109985|109960|109985|109960|109985|109960|109985|109960|1
1735297890000|2024-12-27 11:11:30|109985.1|109960.1|109987.4|109962.4|109992.3|109967.3|109985.1|109960.1|7
1735297900000|2024-12-27 11:11:40|109987.3|109962.3|109987.1|109962.1|109987.3|109962.3|109987.1|109962.1|2
1735297910000|2024-12-27 11:11:50|109987.2|109962.2|109981.5|109956.5|109987.2|109962.2|109981.5|109956.5|6
1735297920000|2024-12-27 11:12:00|109982.9|109957.9|109985.2|109960.2|109985.2|109960.2|109982.9|109957.9|4
1735297930000|2024-12-27 11:12:10|109985.3|109960.3|109987.8|109962.8|109987.8|109962.8|109984|109959|9
1735297940000|2024-12-27 11:12:20|109988.5|109963.5|109988.1|109963.1|109994.7|109969.7|109986.2|109961.2|15
1735297950000|2024-12-27 11:12:30|109988.6|109963.6|109985.9|109960.9|109988.6|109963.6|109985.9|109960.9|6
1735297960000|2024-12-27 11:12:40|109986.7|109961.7|109982.2|109957.2|109986.7|109961.7|109982.2|109957.2|4
1735297970000|2024-12-27 11:12:50|109981.9|109956.9|109980.4|109955.4|109981.9|109956.9|109980.2|109955.2|4
1735297980000|2024-12-27 11:13:00|109980.6|109955.6|109985.9|109960.9|109986.4|109961.4|109980.2|109955.2|7
1735297990000|2024-12-27 11:13:10|109986|109961|109985.8|109960.8|109986.1|109961.1|109985.8|109960.8|3
1735298000000|2024-12-27 11:13:20|109986.2|109961.2|109985.8|109960.8|109986.3|109961.3|109985.8|109960.8|4
1735298010000|2024-12-27 11:13:30|109986.4|109961.4|109988.5|109963.5|109999.2|109963.5|109986.4|109948.9|5
1735298020000|2024-12-27 11:13:40|109989.8|109964.8|109991.5|109966.5|109993.6|109968.6|109989.8|109964.8|6
1735298030000|2024-12-27 11:13:50|109991.4|109966.4|110007.5|109957.5|110007.5|109966.4|109989.9|109952.3|5
1735298040000|2024-12-27 11:14:00|110007.2|109957.2|110004.2|109954.2|110007.2|109957.2|110004.2|109954.2|5
1735298050000|2024-12-27 11:14:10|110004.1|109954.1|110003.2|109953.2|110004.1|109954.1|110003.2|109953.2|4
1735298060000|2024-12-27 11:14:20|110003|109953|110006.9|109956.9|110011.1|109961.1|110003|109953|9
1735298070000|2024-12-27 11:14:30|110004.9|109954.9|109993.9|109943.9|110004.9|109954.9|109993.9|109943.9|9
1735298080000|2024-12-27 11:14:40|109993.8|109943.8|109994.9|109944.9|109994.9|109944.9|109993.8|109943.8|2
1735298090000|2024-12-27 11:14:50|109995.3|109945.3|109995.2|109945.2|109995.3|109945.3|109994.1|109944.1|4
1735298100000|2024-12-27 11:15:00|109996.9|109946.9|109990.4|109940.4|109997.5|109947.5|109990.4|109940.4|9
1735298110000|2024-12-27 11:15:10|109990.1|109940.1|109989.3|109939.3|109990.1|109940.1|109988.4|109938.4|5
1735298120000|2024-12-27 11:15:20|109988.2|109938.2|109988.3|109938.3|109988.3|109938.3|109988.2|109938.2|2
1735298130000|2024-12-27 11:15:30|109985.8|109935.8|110004.1|109954.1|110004.8|109960.5|109985.5|109935.8|10
1735298140000|2024-12-27 11:15:40|110003.8|109953.8|109996.1|109946.1|110004.6|109954.6|109996.1|109946.1|9
1735298150000|2024-12-27 11:15:50|109996.5|109946.5|109989.9|109939.9|109996.5|109946.5|109989.9|109939.9|7
1735298160000|2024-12-27 11:16:00|109988.6|109938.6|109984.4|109934.4|109989.9|109939.9|109983.9|109933.9|9
1735298170000|2024-12-27 11:16:10|109983.8|109933.8|109971.3|109946.3|109983.8|109947.2|109970.5|109933.8|6
1735298180000|2024-12-27 11:16:20|109969.9|109944.9|109975.2|109950.2|109975.2|109950.2|109969.9|109944.9|8
1735298190000|2024-12-27 11:16:30|109975.3|109950.3|109962.5|109937.5|109975.6|109950.6|109962.5|109937.5|9
1735298200000|2024-12-27 11:16:40|109961|109936|109936.7|109911.7|109961|109936|109936.7|109911.7|13
1735298210000|2024-12-27 11:16:50|109938.1|109913.1|109928.1|109903.1|109938.1|109913.1|109925.4|109900.4|16
1735298220000|2024-12-27 11:17:00|109928.7|109903.7|109931.3|109906.3|109931.3|109906.3|109921.2|109896.2|16
1735298230000|2024-12-27 11:17:10|109933.2|109908.2|109935.5|109910.5|109941.6|109916.6|109933.2|109908.2|5
1735298240000|2024-12-27 11:17:20|109938.1|109913.1|109937.6|109912.6|109938.1|109913.1|109933.1|109908.1|11
1735298250000|2024-12-27 11:17:30|109936.7|109911.7|109946.8|109921.8|109946.8|109921.8|109936.7|109911.7|10
1735298260000|2024-12-27 11:17:40|109945.8|109920.8|109949.9|109924.9|109950.1|109925.1|109944.8|109919.8|7
1735298270000|2024-12-27 11:17:50|109950.1|109925.1|109951.7|109926.7|109951.7|109926.7|109950.1|109925.1|2
1735298280000|2024-12-27 11:18:00|109950.8|109925.8|109953.1|109928.1|109957.3|109932.3|109950.8|109925.8|9
1735298290000|2024-12-27 11:18:10|109951.8|109926.8|109953.5|109928.5|109954.7|109929.7|109951.8|109926.8|7
1735298300000|2024-12-27 11:18:20|109954.8|109929.8|109961.1|109936.1|109961.5|109936.5|109954.8|109929.8|6
1735298310000|2024-12-27 11:18:30|109962|109937|109960.1|109935.1|109962|109937|109958.3|109933.3|6
1735298330000|2024-12-27 11:18:50|109961.6|109936.6|109951.9|109926.9|109961.6|109936.6|109951.9|109926.9|6
1735298340000|2024-12-27 11:19:00|109950.4|109925.4|109950.9|109925.9|109951|109926|109950.4|109925.4|4
1735298350000|2024-12-27 11:19:10|109951.5|109926.5|109959.9|109934.9|109960.4|109935.4|109951.5|109926.5|13
1735298360000|2024-12-27 11:19:20|109959.3|109934.3|109964.4|109939.4|109964.5|109939.5|109959.3|109934.3|6
1735298370000|2024-12-27 11:19:30|109964.7|109939.7|109963.9|109938.9|109964.7|109939.7|109963.9|109938.9|4
1735298380000|2024-12-27 11:19:40|109963.6|109938.6|109963.1|109938.1|109964.4|109939.4|109963.1|109938.1|3
1735298390000|2024-12-27 11:19:50|109962.1|109937.1|109962.9|109937.9|109962.9|109937.9|109962.1|109937.1|2
1735298400000|2024-12-27 11:20:00|109963|109938|109990.7|109965.7|109990.7|109965.7|109963|109938|10
1735298410000|2024-12-27 11:20:10|109989.4|109964.4|109979.5|109954.5|109989.4|109964.4|109978.5|109953.5|9
1735298420000|2024-12-27 11:20:20|109978.2|109953.2|109969.6|109944.6|109980.5|109955.5|109969.6|109944.6|7
1735298430000|2024-12-27 11:20:30|109969.3|109944.3|109969.7|109944.7|109969.7|109944.7|109965.2|109940.2|8
1735298440000|2024-12-27 11:20:40|109969.3|109944.3|109961.7|109936.7|109969.3|109944.3|109961.7|109936.7|6
1735298450000|2024-12-27 11:20:50|109962.9|109937.9|109961|109936|109963.9|109938.9|109961|109936|8
1735298460000|2024-12-27 11:21:00|109960.9|109935.9|109961.6|109936.6|109961.9|109936.9|109960.9|109935.9|4
1735298470000|2024-12-27 11:21:10|109961.1|109936.1|109965.2|109940.2|109970.6|109945.6|109960.9|109935.9|10
1735298480000|2024-12-27 11:21:20|109964.9|109939.9|109960.1|109935.1|109964.9|109939.9|109960|109935|8
1735298490000|2024-12-27 11:21:30|109959.8|109934.8|109969.1|109944.1|109969.1|109944.1|109959.8|109934.8|4
1735298500000|2024-12-27 11:21:40|109969.4|109944.4|109969.3|109944.3|109969.4|109944.4|109969.3|109944.3|2
1735298510000|2024-12-27 11:21:50|109969|109944|109967.5|109942.5|109969|109944|109967.5|109942.5|3
1735298520000|2024-12-27 11:22:00|109968|109943|109968.5|109943.5|109968.5|109943.5|109968|109943|3
1735298530000|2024-12-27 11:22:10|109967.5|109942.5|109963.7|109938.7|109968.2|109943.2|109963.7|109938.7|5
1735298540000|2024-12-27 11:22:20|109965.5|109940.5|109955.8|109930.8|109965.5|109940.5|109955.8|109930.8|8
1735298550000|2024-12-27 11:22:30|109957.2|109932.2|109960.6|109935.6|109960.8|109935.8|109957.2|109932.2|6
1735298560000|2024-12-27 11:22:40|109959.4|109934.4|109953.5|109928.5|109959.4|109934.4|109953.5|109928.5|7
1735298570000|2024-12-27 11:22:50|109953.6|109928.6|109951.9|109926.9|109953.6|109928.6|109951.9|109926.9|3
1735298580000|2024-12-27 11:23:00|109950.8|109925.8|109952|109927|109953.6|109928.6|109950.8|109925.8|7
1735298590000|2024-12-27 11:23:10|109950.6|109925.6|109951.6|109926.6|109951.6|109926.6|109949.5|109924.5|5
1735298600000|2024-12-27 11:23:20|109952.2|109927.2|109955.3|109930.3|109955.3|109930.3|109952|109927|4
1735298610000|2024-12-27 11:23:30|109953.8|109928.8|109957.7|109932.7|109959.4|109934.4|109951.9|109926.9|10
1735298620000|2024-12-27 11:23:40|109960.2|109935.2|109947.9|109922.9|109960.2|109935.2|109947.9|109922.9|11
1735298630000|2024-12-27 11:23:50|109946.5|109921.5|109943.5|109918.5|109946.5|109921.5|109942.1|109917.1|6
1735298640000|2024-12-27 11:24:00|109944.7|109919.7|109943.5|109918.5|109946.4|109921.4|109943.5|109918.5|6
1735298650000|2024-12-27 11:24:10|109943.4|109918.4|109943|109918|109943.4|109918.4|109943|109918|3
1735298660000|2024-12-27 11:24:20|109941.7|109916.7|109941.6|109916.6|109941.7|109916.7|109940.5|109915.5|3
1735298670000|2024-12-27 11:24:30|109942.2|109917.2|109941.8|109916.8|109946.1|109921.1|109941.8|109916.8|8
1735298680000|2024-12-27 11:24:40|109943.3|109918.3|109939.5|109914.5|109943.3|109918.3|109938.2|109913.2|9
1735298690000|2024-12-27 11:24:50|109939.6|109914.6|109943.3|109918.3|109945.1|109920.1|109938.3|109913.3|8
1735298700000|2024-12-27 11:25:00|109943.6|109918.6|109940.5|109915.5|109943.6|109918.6|109938|109913|14
1735298710000|2024-12-27 11:25:10|109940.3|109915.3|109941|109916|109941|109916|109940.3|109915.3|5
1735298720000|2024-12-27 11:25:20|109942.4|109917.4|109950.5|109925.5|109950.5|109925.5|109942.4|109917.4|5
1735298730000|2024-12-27 11:25:30|109949.1|109924.1|109953.5|109928.5|109953.5|109928.5|109949.1|109924.1|4
1735298740000|2024-12-27 11:25:40|109953.2|109928.2|109952|109927|109953.2|109928.2|109948.5|109923.5|7
1735298750000|2024-12-27 11:25:50|109950.4|109925.4|109950.3|109925.3|109952.5|109927.5|109949.4|109924.4|8
1735298760000|2024-12-27 11:26:00|109949.1|109924.1|109945.2|109920.2|109953.8|109928.8|109944.9|109919.9|14
1735298770000|2024-12-27 11:26:10|109946.6|109921.6|109935|109910|109946.6|109921.6|109935|109910|11
1735298780000|2024-12-27 11:26:20|109934|109909|109932.3|109907.3|109934|109909|109928.5|109903.5|7
1735298790000|2024-12-27 11:26:30|109932.1|109907.1|109927.5|109902.5|109932.1|109907.1|109927.5|109902.5|7
1735298800000|2024-12-27 11:26:40|109926.3|109901.3|109929.4|109904.4|109929.4|109904.4|109925.6|109900.6|7
1735298810000|2024-12-27 11:26:50|109929.9|109904.9|109934.5|109909.5|109941|109916|109929.9|109904.9|9
1735298820000|2024-12-27 11:27:00|109933|109908|109926.9|109901.9|109934|109909|109926.9|109901.9|10
1735298830000|2024-12-27 11:27:10|109924|109899|109919.3|109894.3|109924|109899|109916|109891|10
1735298840000|2024-12-27 11:27:20|109917.9|109892.9|109911.1|109886.1|109917.9|109892.9|109911.1|109886.1|8
1735298850000|2024-12-27 11:27:30|109917.2|109892.2|109918.2|109893.2|109920.4|109895.4|109914.8|109889.8|18
1735298860000|2024-12-27 11:27:40|109918|109893|109921.9|109896.9|109927.1|109902.1|109917.8|109892.8|19
1735298870000|2024-12-27 11:27:50|109922.6|109897.6|109922.5|109897.5|109923.4|109898.4|109921.9|109896.9|6
1735298880000|2024-12-27 11:28:00|109918.8|109893.8|109918.7|109893.7|109918.8|109893.8|109918.7|109893.7|2
1735298890000|2024-12-27 11:28:10|109917.1|109892.1|109916.8|109891.8|109917.1|109892.1|109914.1|109889.1|3
1735298900000|2024-12-27 11:28:20|109916.7|109891.7|109920.3|109895.3|109922.9|109897.9|109916.7|109891.7|5
1735298910000|2024-12-27 11:28:30|109921.3|109896.3|109927.9|109902.9|109927.9|109902.9|109921.3|109896.3|4
1735298920000|2024-12-27 11:28:40|109927.6|109902.6|109927.3|109902.3|109927.6|109902.6|109927.3|109902.3|2
1735298930000|2024-12-27 11:28:50|109928.3|109903.3|109928.3|109903.3|109928.3|109903.3|109928.3|109903.3|1
1735298940000|2024-12-27 11:29:00|109928.6|109903.6|109936|109911|109938.6|109913.6|109928.6|109903.6|6
1735298950000|2024-12-27 11:29:10|109935.6|109910.6|109938.6|109913.6|109938.6|109913.6|109934.2|109909.2|6
1735298960000|2024-12-27 11:29:20|109938.5|109913.5|109938.5|109913.5|109944.4|109919.4|109938.4|109913.4|7
1735298970000|2024-12-27 11:29:30|109940|109915|109944.4|109919.4|109944.4|109919.4|109940|109915|4
1735298980000|2024-12-27 11:29:40|109945.8|109920.8|109943.8|109918.8|109945.8|109920.8|109941.9|109916.9|7
1735298990000|2024-12-27 11:29:50|109943.7|109918.7|109943.7|109918.7|109943.7|109918.7|109943.6|109918.6|3
1735299000000|2024-12-27 11:30:00|109947.7|109922.7|109947|109922|109948|109923|109945.1|109920.1|11
1735299010000|2024-12-27 11:30:10|109947.5|109922.5|109948|109923|109949.8|109924.8|109946.8|109921.8|6
1735299020000|2024-12-27 11:30:20|109948.1|109923.1|109949.1|109924.1|109950|109925|109948.1|109923.1|6
1735299030000|2024-12-27 11:30:30|109949.4|109924.4|109948.4|109923.4|109949.4|109924.4|109948.4|109923.4|3
1735299040000|2024-12-27 11:30:40|109947|109922|109946.9|109921.9|109947.6|109922.6|109946.8|109921.8|6
1735299050000|2024-12-27 11:30:50|109946.6|109921.6|109945|109920|109946.6|109921.6|109945|109920|3
1735299060000|2024-12-27 11:31:00|109945.3|109920.3|109941.4|109916.4|109945.3|109920.3|109941.4|109916.4|6
1735299070000|2024-12-27 11:31:10|109940.8|109915.8|109942.2|109917.2|109943.2|109918.2|109940.8|109915.8|7
1735299080000|2024-12-27 11:31:20|109942.4|109917.4|109943.4|109918.4|109943.4|109918.4|109941.3|109916.3|5
1735299090000|2024-12-27 11:31:30|109943.7|109918.7|109943.7|109918.7|109943.7|109918.7|109943.7|109918.7|1
1735299100000|2024-12-27 11:31:40|109944.9|109919.9|109946.5|109921.5|109946.5|109921.5|109944.9|109919.9|4
1735299110000|2024-12-27 11:31:50|109949.2|109924.2|109944.1|109919.1|109953.4|109928.4|109944.1|109919.1|7
1735299120000|2024-12-27 11:32:00|109943.9|109918.9|109939.7|109914.7|109943.9|109918.9|109939.4|109914.4|5
1735299130000|2024-12-27 11:32:10|109939.6|109914.6|109938.1|109913.1|109939.6|109914.6|109938.1|109913.1|4
1735299140000|2024-12-27 11:32:20|109936.5|109911.5|109934.4|109909.4|109936.5|109911.5|109934.4|109909.4|6
1735299150000|2024-12-27 11:32:30|109934.3|109909.3|109934.3|109909.3|109934.3|109909.3|109934.3|109909.3|1
1735299160000|2024-12-27 11:32:40|109934.2|109909.2|109934.2|109909.2|109934.2|109909.2|109934.2|109909.2|1
1735299170000|2024-12-27 11:32:50|109936.2|109911.2|109936.2|109911.2|109936.2|109911.2|109936.2|109911.2|1
1735299180000|2024-12-27 11:33:00|109935.7|109910.7|109932.8|109907.8|109936.8|109911.8|109932.8|109907.8|7
1735299190000|2024-12-27 11:33:10|109933|109908|109930.5|109905.5|109933|109908|109928.1|109903.1|3
1735299200000|2024-12-27 11:33:20|109929|109904|109928.8|109903.8|109929.6|109904.6|109928.8|109903.8|6
1735299210000|2024-12-27 11:33:30|109930.5|109905.5|109928.8|109903.8|109930.5|109905.5|109924.5|109899.5|6
1735299220000|2024-12-27 11:33:40|109929.2|109904.2|109929.8|109904.8|109931.3|109906.3|109929.2|109904.2|8
1735299230000|2024-12-27 11:33:50|109929.9|109904.9|109928.5|109903.5|109930.9|109905.9|109925.6|109900.6|8
1735299240000|2024-12-27 11:34:00|109929|109904|109929.4|109904.4|109929.4|109904.4|109929|109904|4
1735299250000|2024-12-27 11:34:10|109929.5|109904.5|109929.3|109904.3|109929.5|109904.5|109929.3|109904.3|2
1735299260000|2024-12-27 11:34:20|109930.9|109905.9|109931.4|109906.4|109933.1|109908.1|109930.9|109905.9|3
1735299270000|2024-12-27 11:34:30|109930.7|109905.7|109929.9|109904.9|109930.7|109905.7|109929.8|109904.8|3
1735299280000|2024-12-27 11:34:40|109929.7|109904.7|109927.3|109902.3|109929.7|109904.7|109925.8|109900.8|11
1735299290000|2024-12-27 11:34:50|109924.2|109899.2|109931.1|109906.1|109931.1|109906.1|109924.2|109899.2|7
1735299300000|2024-12-27 11:35:00|109930.2|109905.2|109931.8|109906.8|109932.1|109907.1|109930.2|109905.2|8
1735299310000|2024-12-27 11:35:10|109933.7|109908.7|109937.9|109912.9|109939.1|109914.1|109933.7|109908.7|11
1735299320000|2024-12-27 11:35:20|109936.6|109911.6|109936.6|109911.6|109936.6|109911.6|109936.6|109911.6|1
1735299330000|2024-12-27 11:35:30|109938.8|109913.8|109937.3|109912.3|109938.8|109913.8|109936.8|109911.8|5
1735299340000|2024-12-27 11:35:40|109937|109912|109935.7|109910.7|109937.1|109912.1|109933.4|109908.4|5
1735299350000|2024-12-27 11:35:50|109935.8|109910.8|109937.1|109912.1|109938.7|109913.7|109935.8|109910.8|7
1735299360000|2024-12-27 11:36:00|109937.3|109912.3|109937.4|109912.4|109937.5|109912.5|109937.3|109912.3|3
1735299370000|2024-12-27 11:36:10|109937.3|109912.3|109934.9|109909.9|109937.3|109912.3|109934.9|109909.9|5
1735299380000|2024-12-27 11:36:20|109933.4|109908.4|109930|109905|109933.4|109908.4|109924.2|109899.2|8
1735299390000|2024-12-27 11:36:30|109930.1|109905.1|109938.2|109913.2|109938.2|109913.2|109930.1|109905.1|7
1735299400000|2024-12-27 11:36:40|109938.7|109913.7|109946|109921|109948.5|109923.5|109938.7|109913.7|5
1735299410000|2024-12-27 11:36:50|109945.8|109920.8|109941.8|109916.8|109945.8|109920.8|109941.8|109916.8|4
1735299420000|2024-12-27 11:37:00|109940.5|109915.5|109935.7|109910.7|109940.5|109915.5|109934.2|109909.2|9
1735299430000|2024-12-27 11:37:10|109935.8|109910.8|109938.2|109913.2|109938.2|109913.2|109935.8|109910.8|5
1735299440000|2024-12-27 11:37:20|109940|109915|109942.3|109917.3|109942.9|109917.9|109940|109915|7
1735299450000|2024-12-27 11:37:30|109942.5|109917.5|109935.3|109910.3|109942.6|109917.6|109935.3|109910.3|7
1735299460000|2024-12-27 11:37:40|109934|109909|109937|109912|109937|109912|109930.7|109905.7|9
1735299470000|2024-12-27 11:37:50|109938.4|109913.4|109936.8|109911.8|109938.4|109913.4|109936.8|109911.8|5
1735299480000|2024-12-27 11:38:00|109935.4|109910.4|109931.1|109906.1|109935.4|109910.4|109930.7|109905.7|9
1735299490000|2024-12-27 11:38:10|109932.8|109907.8|109933.5|109908.5|109933.5|109908.5|109932.8|109907.8|3
1735299500000|2024-12-27 11:38:20|109931.4|109906.4|109931.2|109906.2|109932.6|109907.6|109931.2|109906.2|4
1735299510000|2024-12-27 11:38:30|109929.5|109904.5|109927|109902|109929.5|109904.5|109927|109902|3
1735299520000|2024-12-27 11:38:40|109928.6|109903.6|109929|109904|109931.1|109906.1|109927.9|109902.9|6
1735299530000|2024-12-27 11:38:50|109931.1|109906.1|109928.8|109903.8|109933.7|109908.7|109928.8|109903.8|16
1735299540000|2024-12-27 11:39:00|109928.3|109903.3|109928.4|109903.4|109930.9|109905.9|109928.3|109903.3|5
1735299550000|2024-12-27 11:39:10|109928.5|109903.5|109928.4|109903.4|109928.5|109903.5|109928.4|109903.4|2
1735299560000|2024-12-27 11:39:20|109927.1|109902.1|109927.2|109902.2|109930|109905|109927.1|109902.1|4
1735299570000|2024-12-27 11:39:30|109927.1|109902.1|109939.4|109914.4|109939.4|109914.4|109927.1|109902.1|4
1735299580000|2024-12-27 11:39:40|109940.8|109915.8|109939.8|109914.8|109942|109917|109939.8|109914.8|7
1735299590000|2024-12-27 11:39:50|109942.8|109917.8|109946.6|109921.6|109946.6|109921.6|109940.1|109915.1|7
1735299600000|2024-12-27 11:40:00|109946.4|109921.4|109944.2|109919.2|109946.4|109921.4|109944.2|109919.2|7
1735299610000|2024-12-27 11:40:10|109945.6|109920.6|109943.9|109918.9|109948|109923|109943.9|109918.9|7
1735299620000|2024-12-27 11:40:20|109943.2|109918.2|109943|109918|109943.2|109918.2|109943|109918|2
1735299630000|2024-12-27 11:40:30|109943.3|109918.3|109941.6|109916.6|109943.3|109918.3|109941.6|109916.6|4
1735299640000|2024-12-27 11:40:40|109941.4|109916.4|109939.6|109914.6|109941.4|109916.4|109939.6|109914.6|5
1735299650000|2024-12-27 11:40:50|109939.4|109914.4|109931.2|109906.2|109939.4|109914.4|109931.2|109906.2|8
1735299660000|2024-12-27 11:41:00|109931.7|109906.7|109937.2|109912.2|109937.9|109912.9|109931.7|109906.7|5
1735299670000|2024-12-27 11:41:10|109937.1|109912.1|109938.8|109913.8|109938.8|109913.8|109935.9|109910.9|5
1735299680000|2024-12-27 11:41:20|109939.6|109914.6|109939.5|109914.5|109939.6|109914.6|109939.5|109914.5|2
1735299690000|2024-12-27 11:41:30|109939.4|109914.4|109939.4|109914.4|109939.5|109914.5|109939.4|109914.4|3
1735299700000|2024-12-27 11:41:40|109939.5|109914.5|109941.4|109916.4|109943.8|109918.8|109939.5|109914.5|5
1735299710000|2024-12-27 11:41:50|109941.2|109916.2|109941.1|109916.1|109941.2|109916.2|109941.1|109916.1|2
1735299720000|2024-12-27 11:42:00|109942.4|109917.4|109947.3|109922.3|109947.3|109922.3|109942.4|109917.4|8
1735299730000|2024-12-27 11:42:10|109946.9|109921.9|109946.9|109921.9|109946.9|109921.9|109946.9|109921.9|1
1735299740000|2024-12-27 11:42:20|109946.8|109921.8|109944.6|109919.6|109946.9|109921.9|109944.6|109919.6|5
1735299750000|2024-12-27 11:42:30|109944.5|109919.5|109946.7|109921.7|109947.1|109922.1|109944.5|109919.5|4
1735299760000|2024-12-27 11:42:40|109946.9|109921.9|109946.3|109921.3|109946.9|109921.9|109946.3|109921.3|3
1735299770000|2024-12-27 11:42:50|109946.5|109921.5|109944.5|109919.5|109946.6|109921.6|109944.5|109919.5|6
1735299780000|2024-12-27 11:43:00|109945|109920|109944.7|109919.7|109945|109920|109944.7|109919.7|2
1735299800000|2024-12-27 11:43:20|109943.6|109918.6|109936.8|109911.8|109943.6|109918.6|109936.8|109911.8|9
1735299810000|2024-12-27 11:43:30|109936.9|109911.9|109938.6|109913.6|109939.1|109914.1|109936.3|109911.3|7
1735299820000|2024-12-27 11:43:40|109939.1|109914.1|109938.8|109913.8|109939.3|109914.3|109938.8|109913.8|5
1735299830000|2024-12-27 11:43:50|109937.4|109912.4|109938.1|109913.1|109938.1|109913.1|109933.8|109908.8|11
1735299850000|2024-12-27 11:44:10|109938|109913|109937.9|109912.9|109938|109913|109937.9|109912.9|2
1735299860000|2024-12-27 11:44:20|109937.7|109912.7|109935.9|109910.9|109938.1|109913.1|109934.7|109909.7|9
1735299870000|2024-12-27 11:44:30|109934.5|109909.5|109930.4|109905.4|109934.5|109909.5|109930.4|109905.4|7
1735299880000|2024-12-27 11:44:40|109930.2|109905.2|109927.9|109902.9|109930.2|109905.2|109926|109901|7
1735299890000|2024-12-27 11:44:50|109928.4|109903.4|109927.7|109902.7|109928.4|109903.4|109927.7|109902.7|2
1735299900000|2024-12-27 11:45:00|109928|109903|109927.8|109902.8|109928|109903|109927.8|109902.8|2
1735299910000|2024-12-27 11:45:10|109927.7|109902.7|109927.9|109902.9|109927.9|109902.9|109927.7|109902.7|2
1735299920000|2024-12-27 11:45:20|109940.5|109890.5|109940.5|109890.5|109940.5|109890.5|109940.5|109890.5|1
1735299930000|2024-12-27 11:45:30|109940.9|109890.9|109940.4|109890.4|109940.9|109890.9|109940.4|109890.4|3
1735299940000|2024-12-27 11:45:40|109926.6|109901.6|109925.1|109900.1|109926.6|109901.6|109923.3|109898.3|6
1735299950000|2024-12-27 11:45:50|109926.5|109901.5|109925.2|109900.2|109926.5|109901.5|109925.2|109900.2|4
1735299960000|2024-12-27 11:46:00|109927.4|109902.4|109929.2|109904.2|109929.2|109904.2|109927.4|109902.4|5
1735299970000|2024-12-27 11:46:10|109927.6|109902.6|109911.6|109886.6|109927.7|109902.7|109910|109885|11
1735299980000|2024-12-27 11:46:20|109911.7|109886.7|109910.3|109885.3|109911.7|109886.7|109910.3|109885.3|2
1735299990000|2024-12-27 11:46:30|109909.8|109884.8|109908.7|109883.7|109909.8|109884.8|109908.7|109883.7|5
1735300000000|2024-12-27 11:46:40|109908.8|109883.8|109908.8|109883.8|109908.8|109883.8|109908.8|109883.8|1
1735300010000|2024-12-27 11:46:50|109907.5|109882.5|109902.6|109877.6|109907.5|109882.5|109902.6|109877.6|4
1735300020000|2024-12-27 11:47:00|109902.7|109877.7|109903.1|109878.1|109904.5|109879.5|109902.7|109877.7|4
1735300030000|2024-12-27 11:47:10|109898|109873|109896|109871|109898|109873|109896|109871|4
1735300040000|2024-12-27 11:47:20|109896.6|109871.6|109890.8|109865.8|109896.6|109871.6|109890.8|109865.8|9
1735300050000|2024-12-27 11:47:30|109891.2|109866.2|109892.4|109867.4|109892.6|109867.6|109890.5|109865.5|4
1735300060000|2024-12-27 11:47:40|109892.6|109867.6|109892.9|109867.9|109893|109868|109892.6|109867.6|3
1735300070000|2024-12-27 11:47:50|109892.7|109867.7|109890.7|109865.7|109892.7|109867.7|109890.7|109865.7|4
1735300080000|2024-12-27 11:48:00|109894.3|109869.3|109892.5|109867.5|109894.3|109869.3|109892.5|109867.5|4
1735300090000|2024-12-27 11:48:10|109894.5|109869.5|109897.6|109872.6|109897.6|109872.6|109892.2|109867.2|7
1735300100000|2024-12-27 11:48:20|109892.7|109867.7|109892.7|109867.7|109897.9|109872.9|109892.6|109867.6|13
1735300110000|2024-12-27 11:48:30|109894.2|109869.2|109890.9|109865.9|109894.2|109869.2|109890.9|109865.9|3
1735300120000|2024-12-27 11:48:40|109892.8|109867.8|109894.5|109869.5|109899.5|109874.5|109892.8|109867.8|6
1735300130000|2024-12-27 11:48:50|109892.9|109867.9|109893.8|109868.8|109893.8|109868.8|109892.9|109867.9|2
1735300140000|2024-12-27 11:49:00|109892.2|109867.2|109893.1|109868.1|109893.2|109868.2|109892.2|109867.2|4
1735300150000|2024-12-27 11:49:10|109892.4|109867.4|109888|109863|109892.4|109867.4|109888|109863|2
1735300160000|2024-12-27 11:49:20|109890.2|109865.2|109890.2|109865.2|109890.2|109865.2|109888.5|109863.5|3
1735300170000|2024-12-27 11:49:30|109891.7|109866.7|109895.8|109870.8|109895.8|109870.8|109891.7|109866.7|5
1735300180000|2024-12-27 11:49:40|109894.2|109869.2|109896.5|109871.5|109896.5|109871.5|109894.2|109869.2|2
1735300190000|2024-12-27 11:49:50|109894.9|109869.9|109890.1|109865.1|109894.9|109869.9|109890.1|109865.1|16
1735300200000|2024-12-27 11:50:00|109887.8|109862.8|109887.8|109862.8|109887.8|109862.8|109887.8|109862.8|1
1735300210000|2024-12-27 11:50:10|109889.4|109864.4|109888.3|109863.3|109889.4|109864.4|109886.6|109861.6|3
1735300220000|2024-12-27 11:50:20|109891.4|109866.4|109894.4|109869.4|109894.4|109869.4|109891.4|109866.4|3
1735300230000|2024-12-27 11:50:30|109892.7|109867.7|109892.6|109867.6|109894.6|109869.6|109889.9|109864.9|12
1735300240000|2024-12-27 11:50:40|109892.4|109867.4|109892.4|109867.4|109892.4|109867.4|109880.2|109855.2|13
1735300250000|2024-12-27 11:50:50|109893.8|109868.8|109903.2|109878.2|109903.2|109878.2|109893.8|109868.8|12
1735300260000|2024-12-27 11:51:00|109902|109877|109903.6|109878.6|109904.7|109879.7|109902|109877|8
1735300270000|2024-12-27 11:51:10|109903.7|109878.7|109903.7|109878.7|109903.7|109878.7|109903.7|109878.7|1
1735300280000|2024-12-27 11:51:20|109905|109880|109917.1|109892.1|109917.2|109892.2|109905|109880|6
1735300290000|2024-12-27 11:51:30|109917|109892|109918.9|109893.9|109918.9|109893.9|109916.9|109891.9|4
1735300300000|2024-12-27 11:51:40|109918.8|109893.8|109918.7|109893.7|109918.8|109893.8|109918.7|109893.7|2
1735300310000|2024-12-27 11:51:50|109917.5|109892.5|109917.7|109892.7|109917.8|109892.8|109917.4|109892.4|4
1735300320000|2024-12-27 11:52:00|109917.2|109892.2|109917.8|109892.8|109919.7|109894.7|109917.2|109892.2|6
1735300330000|2024-12-27 11:52:10|109917.7|109892.7|109917.5|109892.5|109919.8|109894.8|109917.5|109892.5|4
1735300340000|2024-12-27 11:52:20|109917.8|109892.8|109906.4|109881.4|109917.8|109892.8|109906.4|109881.4|10
1735300350000|2024-12-27 11:52:30|109905.9|109880.9|109901.6|109876.6|109905.9|109880.9|109901.5|109876.5|5
1735300360000|2024-12-27 11:52:40|109901.5|109876.5|109899.7|109874.7|109901.7|109876.7|109899.7|109874.7|4
1735300370000|2024-12-27 11:52:50|109899.5|109874.5|109900.8|109875.8|109902.8|109877.8|109899.5|109874.5|6
1735300380000|2024-12-27 11:53:00|109901.2|109876.2|109901.4|109876.4|109901.5|109876.5|109901.2|109876.2|3
1735300390000|2024-12-27 11:53:10|109900.8|109875.8|109901.3|109876.3|109901.5|109876.5|109900.8|109875.8|4
1735300400000|2024-12-27 11:53:20|109901.5|109876.5|109898.8|109873.8|109901.5|109876.5|109898.8|109873.8|4
1735300410000|2024-12-27 11:53:30|109899|109874|109901.2|109876.2|109901.6|109876.6|109899|109874|8
1735300420000|2024-12-27 11:53:40|109900.4|109875.4|109898.9|109873.9|109908.2|109883.2|109894.4|109869.4|14
1735300430000|2024-12-27 11:53:50|109900.4|109875.4|109899|109874|109900.4|109875.4|109899|109874|2
1735300440000|2024-12-27 11:54:00|109897.7|109872.7|109899|109874|109900.5|109875.5|109897.2|109872.2|7
1735300450000|2024-12-27 11:54:10|109899.1|109874.1|109899.5|109874.5|109899.5|109874.5|109899.1|109874.1|4
1735300460000|2024-12-27 11:54:20|109901.1|109876.1|109900.8|109875.8|109901.1|109876.1|109898.1|109873.1|7
1735300470000|2024-12-27 11:54:30|109901.9|109876.9|109901.6|109876.6|109901.9|109876.9|109900.8|109875.8|7
1735300480000|2024-12-27 11:54:40|109901.3|109876.3|109898.2|109873.2|109901.3|109876.3|109898.2|109873.2|4
1735300490000|2024-12-27 11:54:50|109898.5|109873.5|109894.8|109869.8|109898.5|109873.5|109894.8|109869.8|4
1735300500000|2024-12-27 11:55:00|109892.2|109867.2|109874.5|109849.5|109892.2|109867.2|109871.8|109846.8|17
1735300510000|2024-12-27 11:55:10|109874.4|109849.4|109864.7|109839.7|109874.4|109849.4|109863.4|109838.4|12
1735300520000|2024-12-27 11:55:20|109864.9|109839.9|109863.3|109838.3|109865.1|109840.1|109861.1|109836.1|13
1735300530000|2024-12-27 11:55:30|109863|109838|109863.3|109838.3|109863.3|109838.3|109863|109838|2
1735300540000|2024-12-27 11:55:40|109863|109838|109846.5|109821.5|109863.3|109838.3|109844.7|109819.7|17
1735300550000|2024-12-27 11:55:50|109847.7|109822.7|109847.2|109822.2|109848|109823|109846.2|109821.2|16
1735300560000|2024-12-27 11:56:00|109847.6|109822.6|109847.5|109822.5|109847.6|109822.6|109846.5|109821.5|10
1735300570000|2024-12-27 11:56:10|109846.5|109821.5|109846.3|109821.3|109847.7|109822.7|109845.9|109820.9|9
1735300580000|2024-12-27 11:56:20|109847.8|109822.8|109844.5|109819.5|109847.8|109822.8|109843.3|109818.3|8
1735300590000|2024-12-27 11:56:30|109843.8|109818.8|109829.7|109804.7|109843.8|109818.8|109827.7|109802.7|19
1735300600000|2024-12-27 11:56:40|109831.7|109806.7|109830.9|109805.9|109832.4|109807.4|109828.8|109803.8|8
1735300610000|2024-12-27 11:56:50|109830.5|109805.5|109831.2|109806.2|109832|109807|109830.5|109805.5|10
1735300620000|2024-12-27 11:57:00|109830.7|109805.7|109828.7|109803.7|109831.8|109806.8|109825.6|109800.6|13
1735300630000|2024-12-27 11:57:10|109829.3|109804.3|109829.3|109804.3|109830.4|109805.4|109827.8|109802.8|16
1735300640000|2024-12-27 11:57:20|109829.9|109804.9|109833|109808|109833.6|109808.6|109827.5|109802.5|17
1735300650000|2024-12-27 11:57:30|109831.6|109806.6|109833|109808|109834.1|109809.1|109831.6|109806.6|11
1735300660000|2024-12-27 11:57:40|109833.7|109808.7|109827.4|109802.4|109833.8|109808.8|109826.7|109801.7|9
1735300670000|2024-12-27 11:57:50|109826.7|109801.7|109833.1|109808.1|109833.1|109808.1|109826.7|109801.7|14
1735300680000|2024-12-27 11:58:00|109831.9|109806.9|109831.9|109806.9|109832.5|109807.5|109828.9|109803.9|11
1735300690000|2024-12-27 11:58:10|109833.2|109808.2|109830.2|109805.2|109834.1|109809.1|109828.7|109803.7|9
1735300700000|2024-12-27 11:58:20|109830.1|109805.1|109841.6|109816.6|109843.1|109818.1|109829.6|109804.6|13
1735300710000|2024-12-27 11:58:30|109842.4|109817.4|109843.3|109818.3|109843.3|109818.3|109839.5|109814.5|19
1735300720000|2024-12-27 11:58:40|109844.6|109819.6|109846|109821|109847.6|109822.6|109844.6|109819.6|8
1735300730000|2024-12-27 11:58:50|109847.6|109822.6|109869.1|109844.1|109871.1|109846.1|109845.4|109820.4|20
1735300740000|2024-12-27 11:59:00|109870.3|109845.3|109872.2|109847.2|109872.2|109847.2|109870.3|109845.3|4
1735300750000|2024-12-27 11:59:10|109873.1|109848.1|109879.6|109854.6|109880.2|109855.2|109873.1|109848.1|14
1735300760000|2024-12-27 11:59:20|109881.6|109856.6|109882.2|109857.2|109884|109859|109881.1|109856.1|6
1735300770000|2024-12-27 11:59:30|109881.9|109856.9|109876.7|109851.7|109881.9|109856.9|109874.2|109849.2|8
1735300780000|2024-12-27 11:59:40|109877.5|109852.5|109877.4|109852.4|109877.5|109852.5|109877.4|109852.4|2
1735300790000|2024-12-27 11:59:50|109878.2|109853.2|109877.2|109852.2|109878.6|109853.6|109872.1|109847.1|16
1735300800000|2024-12-27 12:00:00|109876|109851|109874.6|109849.6|109879.5|109854.5|109873.3|109848.3|13
1735300810000|2024-12-27 12:00:10|109875.5|109850.5|109884.1|109859.1|109884.1|109859.1|109875.4|109850.4|7
1735300820000|2024-12-27 12:00:20|109883.9|109858.9|109883.7|109858.7|109884.4|109859.4|109882.3|109857.3|6
1735300830000|2024-12-27 12:00:30|109884.7|109859.7|109879.2|109854.2|109885|109860|109879.2|109854.2|7
1735300840000|2024-12-27 12:00:40|109879.1|109854.1|109874.2|109849.2|109880.4|109855.4|109874.2|109849.2|8
1735300850000|2024-12-27 12:00:50|109873.5|109848.5|109870|109845|109873.5|109848.5|109870|109845|5
1735300860000|2024-12-27 12:01:00|109871.2|109846.2|109870|109845|109871.2|109846.2|109867|109842|7
1735300870000|2024-12-27 12:01:10|109870.1|109845.1|109872|109847|109873.4|109848.4|109870.1|109845.1|6
1735300880000|2024-12-27 12:01:20|109870.7|109845.7|109872.2|109847.2|109872.2|109847.2|109870.6|109845.6|4
1735300890000|2024-12-27 12:01:30|109872|109847|109870.8|109845.8|109872|109847|109869.4|109844.4|4
1735300900000|2024-12-27 12:01:40|109870.3|109845.3|109869.9|109844.9|109870.3|109845.3|109869.9|109844.9|2
1735300910000|2024-12-27 12:01:50|109870.1|109845.1|109867.6|109842.6|109870.1|109845.1|109867.4|109842.4|7
1735300920000|2024-12-27 12:02:00|109868.9|109843.9|109869.8|109844.8|109869.8|109844.8|109868.9|109843.9|4
1735300930000|2024-12-27 12:02:10|109867.9|109842.9|109860.3|109835.3|109867.9|109842.9|109860.2|109835.2|9
1735300940000|2024-12-27 12:02:20|109857.4|109832.4|109845|109820|109858.7|109833.7|109843.7|109818.7|21
1735300950000|2024-12-27 12:02:30|109844.6|109819.6|109843.6|109818.6|109844.7|109819.7|109842.4|109817.4|9
1735300960000|2024-12-27 12:02:40|109841.2|109816.2|109839.7|109814.7|109841.2|109816.2|109839.7|109814.7|5
1735300970000|2024-12-27 12:02:50|109839.6|109814.6|109839.2|109814.2|109839.6|109814.6|109839.2|109814.2|4
1735300980000|2024-12-27 12:03:00|109839.4|109814.4|109841.9|109816.9|109841.9|109816.9|109839.4|109814.4|4
1735300990000|2024-12-27 12:03:10|109840.5|109815.5|109823.6|109798.6|109840.5|109815.5|109823.6|109798.6|8
1735301000000|2024-12-27 12:03:20|109822.7|109797.7|109820.6|109795.6|109822.7|109797.7|109819.1|109794.1|5
1735301010000|2024-12-27 12:03:30|109821|109796|109826.3|109801.3|109826.3|109801.3|109820|109795|8
1735301020000|2024-12-27 12:03:40|109827.7|109802.7|109830.5|109805.5|109833.5|109808.5|109824|109799|14
1735301030000|2024-12-27 12:03:50|109830.3|109805.3|109835|109810|109836.2|109811.2|109826.6|109801.6|10
1735301040000|2024-12-27 12:04:00|109834.6|109809.6|109838.6|109813.6|109838.6|109813.6|109833.3|109808.3|6
1735301050000|2024-12-27 12:04:10|109837.1|109812.1|109836|109811|109837.1|109812.1|109833.7|109808.7|7
1735301060000|2024-12-27 12:04:20|109836.1|109811.1|109832.1|109807.1|109836.1|109811.1|109827.8|109802.8|7
1735301070000|2024-12-27 12:04:30|109833|109808|109830|109805|109834.2|109809.2|109830|109805|6
1735301080000|2024-12-27 12:04:40|109828.2|109803.2|109826.8|109801.8|109828.2|109803.2|109826.8|109801.8|6
1735301090000|2024-12-27 12:04:50|109826.7|109801.7|109826.7|109801.7|109826.7|109801.7|109826.7|109801.7|1
1735301100000|2024-12-27 12:05:00|109826.8|109801.8|109832.9|109807.9|109833|109808|109825.4|109800.4|8
1735301110000|2024-12-27 12:05:10|109831.5|109806.5|109830.4|109805.4|109833.1|109808.1|109830.3|109805.3|6
1735301120000|2024-12-27 12:05:20|109829|109804|109823.7|109798.7|109829|109804|109823.7|109798.7|10
1735301130000|2024-12-27 12:05:30|109823.6|109798.6|109829.8|109804.8|109832.2|109807.2|109823.6|109798.6|9
1735301140000|2024-12-27 12:05:40|109829.2|109804.2|109829.2|109804.2|109829.2|109804.2|109829.2|109804.2|1
1735301150000|2024-12-27 12:05:50|109830.6|109805.6|109824.7|109799.7|109830.6|109805.6|109821.4|109796.4|6
1735301160000|2024-12-27 12:06:00|109826|109801|109830|109805|109831.1|109806.1|109826|109801|5
1735301170000|2024-12-27 12:06:10|109829.5|109804.5|109830.6|109805.6|109830.6|109805.6|109828.3|109803.3|9
1735301180000|2024-12-27 12:06:20|109828.6|109803.6|109829.7|109804.7|109831|109806|109823.2|109798.2|6
1735301190000|2024-12-27 12:06:30|109829.4|109804.4|109827.5|109802.5|109830.8|109805.8|109827.5|109802.5|4
1735301200000|2024-12-27 12:06:40|109823.3|109798.3|109829.7|109804.7|109829.7|109804.7|109823.3|109798.3|7
1735301210000|2024-12-27 12:06:50|109828.4|109803.4|109829|109804|109830.4|109805.4|109828|109803|8
1735301220000|2024-12-27 12:07:00|109827.6|109802.6|109822.5|109797.5|109827.6|109802.6|109822.4|109797.4|6
1735301230000|2024-12-27 12:07:10|109824.1|109799.1|109824.4|109799.4|109824.4|109799.4|109824.1|109799.1|3
1735301240000|2024-12-27 12:07:20|109824.5|109799.5|109824.2|109799.2|109824.5|109799.5|109823.1|109798.1|4
1735301250000|2024-12-27 12:07:30|109824.3|109799.3|109824.5|109799.5|109824.5|109799.5|109824.3|109799.3|2
1735301260000|2024-12-27 12:07:40|109824.4|109799.4|109829|109804|109829.1|109804.1|109824.3|109799.3|9
1735301270000|2024-12-27 12:07:50|109827.7|109802.7|109829.1|109804.1|109829.1|109804.1|109827.7|109802.7|3
1735301280000|2024-12-27 12:08:00|109831.7|109806.7|109826.9|109801.9|109831.7|109806.7|109826.9|109801.9|10
1735301290000|2024-12-27 12:08:10|109826.7|109801.7|109826.7|109801.7|109826.7|109801.7|109826.6|109801.6|3
1735301300000|2024-12-27 12:08:20|109823.1|109798.1|109821.6|109796.6|109825.2|109800.2|109821.5|109796.5|9
1735301310000|2024-12-27 12:08:30|109821.7|109796.7|109817.6|109792.6|109821.7|109796.7|109816.4|109791.4|6
1735301320000|2024-12-27 12:08:40|109818.9|109793.9|109816.2|109791.2|109822.1|109797.1|109816.2|109791.2|10
1735301330000|2024-12-27 12:08:50|109813.9|109788.9|109812.3|109787.3|109813.9|109788.9|109812.3|109787.3|3
1735301340000|2024-12-27 12:09:00|109811.6|109786.6|109825.1|109775.1|109825.1|109788.4|109808.6|109773.3|11
1735301350000|2024-12-27 12:09:10|109829.3|109779.3|109815.7|109790.7|109829.3|109791.5|109815|109776.4|10
1735301360000|2024-12-27 12:09:20|109816.6|109791.6|109814.6|109789.6|109816.7|109791.7|109814.6|109789.6|3
1735301370000|2024-12-27 12:09:30|109813.6|109788.6|109816.1|109791.1|109816.1|109791.1|109813.6|109788.6|5
1735301380000|2024-12-27 12:09:40|109816.3|109791.3|109816.2|109791.2|109816.3|109791.3|109816.2|109791.2|2
1735301400000|2024-12-27 12:10:00|109817.6|109792.6|109809.3|109784.3|109817.9|109792.9|109809.3|109784.3|6
1735301410000|2024-12-27 12:10:10|109810.6|109785.6|109813.9|109788.9|109814.7|109789.7|109810.6|109785.6|7
1735301420000|2024-12-27 12:10:20|109814.9|109789.9|109814.5|109789.5|109814.9|109789.9|109812.4|109787.4|7
1735301430000|2024-12-27 12:10:30|109812.7|109787.7|109813.2|109788.2|109813.2|109788.2|109812.6|109787.6|3
1735301440000|2024-12-27 12:10:40|109812.2|109787.2|109810.7|109785.7|109812.2|109787.2|109808.7|109783.7|7
1735301450000|2024-12-27 12:10:50|109812.8|109787.8|109812.1|109787.1|109813.2|109788.2|109811.9|109786.9|4
1735301460000|2024-12-27 12:11:00|109811|109786|109810.3|109785.3|109811|109786|109810.3|109785.3|3
1735301470000|2024-12-27 12:11:10|109811|109786|109812.8|109787.8|109812.8|109787.8|109811|109786|4
1735301480000|2024-12-27 12:11:20|109812|109787|109814.9|109789.9|109814.9|109789.9|109812|109787|7
1735301490000|2024-12-27 12:11:30|109815.8|109790.8|109816.4|109791.4|109816.4|109791.4|109815.3|109790.3|3
1735301500000|2024-12-27 12:11:40|109814.8|109789.8|109814|109789|109814.8|109789.8|109814|109789|2
1735301510000|2024-12-27 12:11:50|109815.3|109790.3|109815.8|109790.8|109817.1|109792.1|109815.3|109790.3|6
1735301520000|2024-12-27 12:12:00|109817.3|109792.3|109816.2|109791.2|109817.7|109792.7|109816.2|109791.2|8
1735301530000|2024-12-27 12:12:10|109816.3|109791.3|109845.2|109820.2|109846.4|109821.4|109816.3|109791.3|12
1735301540000|2024-12-27 12:12:20|109843.7|109818.7|109847.3|109822.3|109847.6|109822.6|109843.7|109818.7|8
1735301550000|2024-12-27 12:12:30|109848.6|109823.6|109867.7|109842.7|109868.3|109843.3|109848.6|109823.6|12
1735301560000|2024-12-27 12:12:40|109869.7|109844.7|109864.4|109839.4|109869.7|109844.7|109864.4|109839.4|10
1735301570000|2024-12-27 12:12:50|109862.9|109837.9|109864|109839|109866.1|109841.1|109862.3|109837.3|7
1735301580000|2024-12-27 12:13:00|109864.2|109839.2|109864.5|109839.5|109864.6|109839.6|109864.1|109839.1|5
1735301590000|2024-12-27 12:13:10|109864.6|109839.6|109867|109842|109867|109842|109864.5|109839.5|4
1735301600000|2024-12-27 12:13:20|109867.7|109842.7|109870.1|109845.1|109870.1|109845.1|109867.7|109842.7|4
1735301610000|2024-12-27 12:13:30|109870.2|109845.2|109869.8|109844.8|109870.2|109845.2|109869.8|109844.8|3
1735301620000|2024-12-27 12:13:40|109870|109845|109869.5|109844.5|109870|109845|109869.5|109844.5|3
1735301630000|2024-12-27 12:13:50|109866.8|109841.8|109866.8|109841.8|109866.8|109841.8|109866.8|109841.8|1
1735301640000|2024-12-27 12:14:00|109868.7|109843.7|109866.5|109841.5|109868.7|109843.7|109866.5|109841.5|2
1735301650000|2024-12-27 12:14:10|109866|109841|109863.4|109838.4|109866|109841|109862.9|109837.9|4
1735301660000|2024-12-27 12:14:20|109863.6|109838.6|109865.8|109840.8|109866.1|109841.1|109863.6|109838.6|7
1735301670000|2024-12-27 12:14:30|109866|109841|109865.5|109840.5|109867.5|109842.5|109863|109838|9
1735301680000|2024-12-27 12:14:40|109866.8|109841.8|109868.2|109843.2|109868.2|109843.2|109866.8|109841.8|4
1735301690000|2024-12-27 12:14:50|109868.5|109843.5|109875.4|109850.4|109876.9|109851.9|109868.5|109843.5|7
1735301700000|2024-12-27 12:15:00|109875.5|109850.5|109871.1|109846.1|109875.5|109850.5|109871|109846|8
1735301710000|2024-12-27 12:15:10|109871.3|109846.3|109875|109850|109875|109850|109871.3|109846.3|5
1735301720000|2024-12-27 12:15:20|109876.6|109851.6|109879.6|109854.6|109879.6|109854.6|109876.6|109851.6|4
1735301730000|2024-12-27 12:15:30|109879.7|109854.7|109879.7|109854.7|109881.1|109856.1|109878.4|109853.4|9
1735301740000|2024-12-27 12:15:40|109879.8|109854.8|109880|109855|109880|109855|109879.8|109854.8|2
1735301750000|2024-12-27 12:15:50|109881.3|109856.3|109881.6|109856.6|109881.6|109856.6|109881.3|109856.3|4
1735301760000|2024-12-27 12:16:00|109881.7|109856.7|109892.8|109867.8|109892.8|109867.8|109880|109855|9
1735301770000|2024-12-27 12:16:10|109892.9|109867.9|109894.7|109869.7|109894.7|109869.7|109891.6|109866.6|6
1735301780000|2024-12-27 12:16:20|109893.1|109868.1|109893|109868|109897.4|109872.4|109892.4|109867.4|9
1735301790000|2024-12-27 12:16:30|109892.9|109867.9|109892.8|109867.8|109892.9|109867.9|109891.2|109866.2|4
1735301800000|2024-12-27 12:16:40|109892.9|109867.9|109881|109856|109892.9|109867.9|109880|109855|6
1735301810000|2024-12-27 12:16:50|109880.9|109855.9|109874.9|109849.9|109880.9|109855.9|109874.9|109849.9|7
1735301820000|2024-12-27 12:17:00|109876.4|109851.4|109872.3|109847.3|109876.4|109851.4|109869.5|109844.5|7
1735301830000|2024-12-27 12:17:10|109871|109846|109887.3|109862.3|109888.9|109863.9|109871|109846|16
1735301840000|2024-12-27 12:17:20|109888.9|109863.9|109886.5|109861.5|109889|109864|109886.5|109861.5|5
1735301850000|2024-12-27 12:17:30|109886.1|109861.1|109878.2|109853.2|109891.2|109861.1|109875|109837.9|15
1735301860000|2024-12-27 12:17:40|109879.8|109854.8|109884.4|109859.4|109884.7|109859.7|109879.8|109854.8|5
1735301870000|2024-12-27 12:17:50|109885.8|109860.8|109871.1|109846.1|109885.8|109860.8|109868.7|109843.7|14
1735301880000|2024-12-27 12:18:00|109873.1|109848.1|109874|109849|109875.4|109850.4|109868.5|109843.5|7
1735301890000|2024-12-27 12:18:10|109871.9|109846.9|109878.4|109853.4|109881.7|109856.7|109871.9|109846.9|9
1735301900000|2024-12-27 12:18:20|109878.7|109853.7|109878.6|109853.6|109878.7|109853.7|109878.6|109853.6|2
1735301910000|2024-12-27 12:18:30|109881.8|109856.8|109882.6|109857.6|109882.6|109857.6|109878.6|109853.6|7
1735301920000|2024-12-27 12:18:40|109884|109859|109876.6|109851.6|109886.1|109861.1|109876.6|109851.6|8
1735301930000|2024-12-27 12:18:50|109876.4|109851.4|109876.2|109851.2|109876.4|109851.4|109876.2|109851.2|2
1735301940000|2024-12-27 12:19:00|109876.1|109851.1|109876.5|109851.5|109876.5|109851.5|109876.1|109851.1|4
1735301950000|2024-12-27 12:19:10|109874.8|109849.8|109875.3|109850.3|109877.5|109852.5|109872.1|109847.1|11
1735301960000|2024-12-27 12:19:20|109873.8|109848.8|109872.3|109847.3|109873.8|109848.8|109872.3|109847.3|4
1735301970000|2024-12-27 12:19:30|109871.1|109846.1|109867.1|109842.1|109871.1|109846.1|109863.9|109838.9|7
1735301980000|2024-12-27 12:19:40|109868.5|109843.5|109869.3|109844.3|109869.9|109844.9|109868.5|109843.5|4
1735301990000|2024-12-27 12:19:50|109871.3|109846.3|109870.7|109845.7|109871.3|109846.3|109868.4|109843.4|7
1735302000000|2024-12-27 12:20:00|109871|109846|109868|109843|109871|109846|109865.3|109840.3|7
1735302010000|2024-12-27 12:20:10|109867.9|109842.9|109871.8|109846.8|109872.2|109847.2|109867.9|109842.9|6
1735302020000|2024-12-27 12:20:20|109872.1|109847.1|109854.3|109829.3|109872.1|109847.1|109851.7|109826.7|8
1735302030000|2024-12-27 12:20:30|109856.9|109831.9|109857|109832|109857|109832|109854.3|109829.3|4
1735302040000|2024-12-27 12:20:40|109856|109831|109854.7|109829.7|109856|109831|109854.3|109829.3|3
1735302050000|2024-12-27 12:20:50|109854.8|109829.8|109854.2|109829.2|109854.8|109829.8|109854.2|109829.2|2
1735302060000|2024-12-27 12:21:00|109856.6|109831.6|109851.5|109826.5|109856.6|109831.6|109850.9|109825.9|7
1735302070000|2024-12-27 12:21:10|109850.8|109825.8|109851.4|109826.4|109851.4|109826.4|109839.3|109814.3|9
1735302080000|2024-12-27 12:21:20|109855.6|109830.6|109859.1|109834.1|109859.1|109834.1|109853.2|109828.2|9
1735302090000|2024-12-27 12:21:30|109861.7|109836.7|109860.7|109835.7|109863.7|109838.7|109858.3|109833.3|9
1735302100000|2024-12-27 12:21:40|109861.1|109836.1|109861|109836|109865.8|109840.8|109858.8|109833.8|9
1735302110000|2024-12-27 12:21:50|109860.7|109835.7|109865|109840|109866.3|109841.3|109860.7|109835.7|4
1735302120000|2024-12-27 12:22:00|109863.8|109838.8|109864.2|109839.2|109864.2|109839.2|109863.8|109838.8|3
1735302130000|2024-12-27 12:22:10|109866|109841|109884.1|109859.1|109885.7|109860.7|109866|109841|9
1735302140000|2024-12-27 12:22:20|109882.7|109857.7|109880.7|109855.7|109882.7|109857.7|109880.7|109855.7|4
1735302150000|2024-12-27 12:22:30|109881.1|109856.1|109878.2|109853.2|109881.1|109856.1|109872.8|109847.8|12
1735302160000|2024-12-27 12:22:40|109876.8|109851.8|109878.1|109853.1|109879|109854|109875.7|109850.7|7
1735302170000|2024-12-27 12:22:50|109878.6|109853.6|109878.6|109853.6|109878.6|109853.6|109878.6|109853.6|1
1735302180000|2024-12-27 12:23:00|109874.6|109849.6|109875.6|109850.6|109877.7|109852.7|109874|109849|10
1735302190000|2024-12-27 12:23:10|109876.4|109851.4|109879.3|109854.3|109879.3|109854.3|109875.7|109850.7|7
1735302200000|2024-12-27 12:23:20|109878|109853|109885|109860|109885.9|109860.9|109873|109848|14
1735302210000|2024-12-27 12:23:30|109883.6|109858.6|109879.9|109854.9|109883.6|109858.6|109879.9|109854.9|5
1735302220000|2024-12-27 12:23:40|109879.5|109854.5|109882|109857|109882|109857|109878|109853|7
1735302230000|2024-12-27 12:23:50|109880.3|109855.3|109875.7|109850.7|109880.3|109855.3|109875.7|109850.7|4
1735302240000|2024-12-27 12:24:00|109874.5|109849.5|109864.4|109839.4|109874.5|109849.5|109864.4|109839.4|10
1735302250000|2024-12-27 12:24:10|109864.3|109839.3|109862.1|109837.1|109864.3|109839.3|109860.9|109835.9|5
1735302260000|2024-12-27 12:24:20|109862.2|109837.2|109857.1|109832.1|109863|109838|109851.9|109826.9|10
1735302270000|2024-12-27 12:24:30|109857.8|109832.8|109850.7|109825.7|109857.8|109832.8|109843.2|109818.2|8
1735302280000|2024-12-27 12:24:40|109850.8|109825.8|109847|109822|109851|109826|109843.4|109818.4|7
1735302290000|2024-12-27 12:24:50|109848.9|109823.9|109844|109819|109848.9|109823.9|109842.4|109817.4|8
1735302300000|2024-12-27 12:25:00|109845.6|109820.6|109847.1|109822.1|109847.1|109822.1|109843.9|109818.9|5
1735302310000|2024-12-27 12:25:10|109848.5|109823.5|109847.9|109822.9|109848.5|109823.5|109847.9|109822.9|6
1735302320000|2024-12-27 12:25:20|109848|109823|109860.6|109835.6|109860.8|109835.8|109848|109823|8
1735302330000|2024-12-27 12:25:30|109860.7|109835.7|109863.2|109838.2|109863.2|109838.2|109860.7|109835.7|4
1735302340000|2024-12-27 12:25:40|109864.5|109839.5|109862.6|109837.6|109866.3|109841.3|109861|109836|10
1735302350000|2024-12-27 12:25:50|109862.7|109837.7|109868.6|109843.6|109868.6|109843.6|109862.7|109837.7|6
1735302370000|2024-12-27 12:26:10|109868.7|109843.7|109871.2|109846.2|109871.2|109846.2|109867.4|109842.4|8
1735302390000|2024-12-27 12:26:30|109871.1|109846.1|109863.7|109838.7|109871.1|109846.1|109862.5|109837.5|4
1735302400000|2024-12-27 12:26:40|109862.7|109837.7|109863|109838|109863|109838|109862.7|109837.7|4
1735302410000|2024-12-27 12:26:50|109864.9|109839.9|109869.9|109844.9|109869.9|109844.9|109861.9|109836.9|10
1735302420000|2024-12-27 12:27:00|109871.3|109846.3|109877.9|109852.9|109877.9|109852.9|109871.3|109846.3|8
1735302430000|2024-12-27 12:27:10|109879.6|109854.6|109885.5|109860.5|109885.8|109860.8|109879.6|109854.6|10
1735302440000|2024-12-27 12:27:20|109886.9|109861.9|109884.6|109859.6|109886.9|109861.9|109882.6|109857.6|7
1735302450000|2024-12-27 12:27:30|109884.7|109859.7|109887.3|109862.3|109888|109863|109881.4|109856.4|10
1735302460000|2024-12-27 12:27:40|109887.4|109862.4|109896.6|109871.6|109899.3|109874.3|109887.4|109862.4|18
1735302470000|2024-12-27 12:27:50|109898.6|109873.6|109900.7|109875.7|109903.3|109878.3|109897|109872|8
1735302480000|2024-12-27 12:28:00|109902|109877|109905.1|109880.1|109905.4|109880.4|109900.7|109875.7|7
1735302490000|2024-12-27 12:28:10|109906.4|109881.4|109902.6|109877.6|109906.7|109881.7|109902.1|109877.1|8
1735302500000|2024-12-27 12:28:20|109904.5|109879.5|109907.5|109882.5|109907.5|109882.5|109903.1|109878.1|15
1735302510000|2024-12-27 12:28:30|109906.2|109881.2|109906|109881|109906.2|109881.2|109905.9|109880.9|3
1735302520000|2024-12-27 12:28:40|109904.4|109879.4|109903|109878|109907.2|109882.2|109903|109878|9
1735302530000|2024-12-27 12:28:50|109901.4|109876.4|109901|109876|109901.4|109876.4|109901|109876|3
1735302540000|2024-12-27 12:29:00|109900.7|109875.7|109902.4|109877.4|109902.4|109877.4|109900.4|109875.4|5
1735302550000|2024-12-27 12:29:10|109903.7|109878.7|109908.1|109883.1|109908.1|109883.1|109903.7|109878.7|7
1735302560000|2024-12-27 12:29:20|109910.7|109885.7|109911.5|109886.5|109913|109888|109908.9|109883.9|11
1735302570000|2024-12-27 12:29:30|109910.1|109885.1|109909.3|109884.3|109910.1|109885.1|109909.1|109884.1|4
1735302580000|2024-12-27 12:29:40|109908|109883|109905.4|109880.4|109908.1|109883.1|109905|109880|10
1735302590000|2024-12-27 12:29:50|109906.6|109881.6|109900.3|109875.3|109907.2|109882.2|109895.4|109870.4|9
1735302600000|2024-12-27 12:30:00|109901.9|109876.9|109912.7|109887.7|109914.1|109889.1|109901.9|109876.9|11
1735302610000|2024-12-27 12:30:10|109912.9|109887.9|109914.3|109889.3|109914.4|109889.4|109912.9|109887.9|5
1735302620000|2024-12-27 12:30:20|109914.4|109889.4|109914.4|109889.4|109914.4|109889.4|109914.4|109889.4|1
1735302630000|2024-12-27 12:30:30|109915.8|109890.8|109916|109891|109917.2|109892.2|109914.8|109889.8|6
1735302640000|2024-12-27 12:30:40|109916.2|109891.2|109917.8|109892.8|109919.1|109894.1|109916.2|109891.2|8
1735302650000|2024-12-27 12:30:50|109916.5|109891.5|109919.1|109894.1|109922|109897|109916.5|109891.5|9
1735302660000|2024-12-27 12:31:00|109917.8|109892.8|109915.9|109890.9|109917.8|109892.8|109915.9|109890.9|5
1735302670000|2024-12-27 12:31:10|109917.2|109892.2|109916.5|109891.5|109919.6|109894.6|109915.1|109890.1|7
1735302680000|2024-12-27 12:31:20|109915.1|109890.1|109917|109892|109917|109892|109915.1|109890.1|4
1735302690000|2024-12-27 12:31:30|109915.8|109890.8|109911.3|109886.3|109915.8|109890.8|109911.3|109886.3|6
1735302700000|2024-12-27 12:31:40|109911.9|109886.9|109921.6|109896.6|109926.2|109901.2|109911.5|109886.5|13
1735302710000|2024-12-27 12:31:50|109920.9|109895.9|109920.6|109895.6|109925.6|109900.6|109919|109894|14
1735302720000|2024-12-27 12:32:00|109920.1|109895.1|109918.3|109893.3|109920.1|109895.1|109918.3|109893.3|3
1735302730000|2024-12-27 12:32:10|109919.6|109894.6|109911.9|109886.9|109919.6|109894.6|109911.9|109886.9|8
1735302740000|2024-12-27 12:32:20|109911.6|109886.6|109917.9|109892.9|109922|109897|109911.2|109886.2|11
1735302750000|2024-12-27 12:32:30|109918|109893|109916.8|109891.8|109918.2|109893.2|109916.8|109891.8|3
1735302760000|2024-12-27 12:32:40|109918.3|109893.3|109923.9|109898.9|109927.7|109902.7|109918.3|109893.3|26
1735302770000|2024-12-27 12:32:50|109922.5|109897.5|109918.9|109893.9|109924.2|109899.2|109918.9|109893.9|11
1735302780000|2024-12-27 12:33:00|109919.2|109894.2|109920.8|109895.8|109924|109899|109918.7|109893.7|23
1735302790000|2024-12-27 12:33:10|109920.7|109895.7|109919.5|109894.5|109920.7|109895.7|109919.5|109894.5|2
1735302800000|2024-12-27 12:33:20|109918.1|109893.1|109917.3|109892.3|109918.5|109893.5|109916.8|109891.8|13
1735302810000|2024-12-27 12:33:30|109918.6|109893.6|109916.6|109891.6|109919.2|109894.2|109916.5|109891.5|10
1735302820000|2024-12-27 12:33:40|109916.4|109891.4|109914.5|109889.5|109916.4|109891.4|109914.5|109889.5|5
1735302830000|2024-12-27 12:33:50|109916.1|109891.1|109918.5|109893.5|109918.5|109893.5|109916.1|109891.1|3
1735302840000|2024-12-27 12:34:00|109917.3|109892.3|109915.8|109890.8|109917.3|109892.3|109915.5|109890.5|9
1735302850000|2024-12-27 12:34:10|109916.6|109891.6|109918.2|109893.2|109919.2|109894.2|109914.9|109889.9|6
1735302860000|2024-12-27 12:34:20|109919.5|109894.5|109917.9|109892.9|109919.5|109894.5|109917.9|109892.9|3
1735302870000|2024-12-27 12:34:30|109919.3|109894.3|109918|109893|109919.3|109894.3|109918|109893|2
1735302880000|2024-12-27 12:34:40|109917.8|109892.8|109917.8|109892.8|109917.8|109892.8|109917.8|109892.8|1
1735302890000|2024-12-27 12:34:50|109918.2|109893.2|109923|109898|109923|109898|109918.2|109893.2|4
1735302900000|2024-12-27 12:35:00|109922.8|109897.8|109921.5|109896.5|109922.8|109897.8|109921.4|109896.4|3
1735302910000|2024-12-27 12:35:10|109923.7|109898.7|109924.4|109899.4|109927.5|109902.5|109923.7|109898.7|8
1735302920000|2024-12-27 12:35:20|109923.1|109898.1|109922.5|109897.5|109923.9|109898.9|109920.8|109895.8|9
1735302930000|2024-12-27 12:35:30|109922.6|109897.6|109917.4|109892.4|109927.2|109902.2|109917.4|109892.4|10
1735302940000|2024-12-27 12:35:40|109917.3|109892.3|109921.7|109896.7|109921.7|109896.7|109917|109892|7
1735302950000|2024-12-27 12:35:50|109921.8|109896.8|109923.1|109898.1|109925.2|109900.2|109921.6|109896.6|13
1735302960000|2024-12-27 12:36:00|109924.9|109899.9|109920.3|109895.3|109924.9|109899.9|109916.9|109891.9|11
1735302970000|2024-12-27 12:36:10|109918.3|109893.3|109921.2|109896.2|109922.7|109897.7|109918.3|109893.3|9
1735302980000|2024-12-27 12:36:20|109919.4|109894.4|109921|109896|109922.9|109897.9|109919.2|109894.2|4
1735302990000|2024-12-27 12:36:30|109920.9|109895.9|109920.9|109895.9|109920.9|109895.9|109919.9|109894.9|5
1735303000000|2024-12-27 12:36:40|109920.8|109895.8|109922.5|109897.5|109922.5|109897.5|109919.9|109894.9|8
1735303010000|2024-12-27 12:36:50|109922.4|109897.4|109920.8|109895.8|109926.4|109901.4|109920.8|109895.8|11
1735303020000|2024-12-27 12:37:00|109918.5|109893.5|109913.4|109888.4|109918.5|109893.5|109906.6|109881.6|12
1735303030000|2024-12-27 12:37:10|109912|109887|109907.6|109882.6|109913.9|109888.9|109907.6|109882.6|8
1735303040000|2024-12-27 12:37:20|109908.7|109883.7|109911.8|109886.8|109911.8|109886.8|109908.7|109883.7|7
1735303050000|2024-12-27 12:37:30|109911.7|109886.7|109910.3|109885.3|109911.7|109886.7|109910.3|109885.3|4
1735303060000|2024-12-27 12:37:40|109908.9|109883.9|109907.5|109882.5|109908.9|109883.9|109907.5|109882.5|2
1735303070000|2024-12-27 12:37:50|109909|109884|109908.2|109883.2|109909.7|109884.7|109907|109882|6
1735303080000|2024-12-27 12:38:00|109902.2|109877.2|109897.4|109872.4|109902.2|109877.2|109895|109870|11
1735303090000|2024-12-27 12:38:10|109896.9|109871.9|109911.1|109886.1|109911.8|109886.8|109894|109869|14
1735303100000|2024-12-27 12:38:20|109909.9|109884.9|109908.1|109883.1|109909.9|109884.9|109908.1|109883.1|4
1735303110000|2024-12-27 12:38:30|109908.2|109883.2|109908.3|109883.3|109908.3|109883.3|109908.2|109883.2|2
1735303120000|2024-12-27 12:38:40|109909.7|109884.7|109910|109885|109911.1|109886.1|109909.7|109884.7|5
1735303130000|2024-12-27 12:38:50|109909.7|109884.7|109909.7|109884.7|109909.7|109884.7|109909.7|109884.7|1
1735303140000|2024-12-27 12:39:00|109908|109883|109902.3|109877.3|109908|109883|109902.3|109877.3|6
1735303150000|2024-12-27 12:39:10|109902.6|109877.6|109902.7|109877.7|109902.7|109877.7|109902.6|109877.6|2
1735303160000|2024-12-27 12:39:20|109904.2|109879.2|109907.3|109882.3|109913.1|109888.1|109903.9|109878.9|8
1735303170000|2024-12-27 12:39:30|109907.2|109882.2|109908.9|109883.9|109908.9|109883.9|109907.2|109882.2|3
1735303180000|2024-12-27 12:39:40|109909|109884|109905.8|109880.8|109909|109884|109904.8|109879.8|7
1735303190000|2024-12-27 12:39:50|109907.2|109882.2|109906.5|109881.5|109907.6|109882.6|109906.5|109881.5|3
1735303200000|2024-12-27 12:40:00|109905.2|109880.2|109899.1|109874.1|109905.2|109880.2|109899|109874|10
1735303210000|2024-12-27 12:40:10|109900.7|109875.7|109901|109876|109902.6|109877.6|109900.6|109875.6|6
1735303220000|2024-12-27 12:40:20|109899.3|109874.3|109898.8|109873.8|109899.3|109874.3|109898.8|109873.8|3
1735303230000|2024-12-27 12:40:30|109898.7|109873.7|109898.7|109873.7|109898.7|109873.7|109898.7|109873.7|1
1735303240000|2024-12-27 12:40:40|109898.8|109873.8|109898.8|109873.8|109898.8|109873.8|109898.8|109873.8|1
1735303250000|2024-12-27 12:40:50|109896.9|109871.9|109898.7|109873.7|109902.2|109877.2|109896.9|109871.9|5
1735303260000|2024-12-27 12:41:00|109898.5|109873.5|109900.2|109875.2|109901.5|109876.5|109898.5|109873.5|4
1735303270000|2024-12-27 12:41:10|109898.9|109873.9|109898.7|109873.7|109898.9|109873.9|109898.7|109873.7|2
1735303280000|2024-12-27 12:41:20|109899|109874|109899|109874|109899|109874|109899|109874|1
1735303290000|2024-12-27 12:41:30|109901|109876|109899.1|109874.1|109901|109876|109899.1|109874.1|2
1735303300000|2024-12-27 12:41:40|109898.9|109873.9|109897|109872|109900.5|109875.5|109896.5|109871.5|11
1735303310000|2024-12-27 12:41:50|109898.7|109873.7|109897.5|109872.5|109898.8|109873.8|109897.5|109872.5|5
1735303320000|2024-12-27 12:42:00|109899|109874|109898.6|109873.6|109903.8|109878.8|109898.6|109873.6|11
1735303330000|2024-12-27 12:42:10|109899.9|109874.9|109898.8|109873.8|109899.9|109874.9|109897.7|109872.7|6
1735303340000|2024-12-27 12:42:20|109898.9|109873.9|109900.9|109875.9|109901.2|109876.2|109898.9|109873.9|3
1735303350000|2024-12-27 12:42:30|109899.6|109874.6|109899.5|109874.5|109899.6|109874.6|109899.4|109874.4|3
1735303360000|2024-12-27 12:42:40|109898.1|109873.1|109898.1|109873.1|109898.1|109873.1|109898.1|109873.1|1
1735303370000|2024-12-27 12:42:50|109897.7|109872.7|109900.1|109875.1|109901.1|109876.1|109897.7|109872.7|8
1735303380000|2024-12-27 12:43:00|109898.9|109873.9|109898.5|109873.5|109899.8|109874.8|109897.7|109872.7|6
1735303390000|2024-12-27 12:43:10|109898.6|109873.6|109898.6|109873.6|109898.6|109873.6|109898.6|109873.6|1
1735303400000|2024-12-27 12:43:20|109898.5|109873.5|109901.4|109876.4|109903.5|109878.5|109898.1|109873.1|6
1735303410000|2024-12-27 12:43:30|109898.2|109873.2|109892.7|109867.7|109898.2|109873.2|109892.7|109867.7|3
1735303420000|2024-12-27 12:43:40|109892.9|109867.9|109892.9|109867.9|109892.9|109867.9|109892.9|109867.9|1
1735303430000|2024-12-27 12:43:50|109893.1|109868.1|109893.3|109868.3|109893.3|109868.3|109893|109868|3
1735303440000|2024-12-27 12:44:00|109893.5|109868.5|109895.2|109870.2|109895.2|109870.2|109893.5|109868.5|2
1735303450000|2024-12-27 12:44:10|109895|109870|109893.6|109868.6|109895|109870|109892.9|109867.9|3
1735303460000|2024-12-27 12:44:20|109893.4|109868.4|109893.3|109868.3|109893.4|109868.4|109893.1|109868.1|4
1735303470000|2024-12-27 12:44:30|109893.1|109868.1|109894.2|109869.2|109894.2|109869.2|109891.7|109866.7|4
1735303480000|2024-12-27 12:44:40|109894.1|109869.1|109893.8|109868.8|109894.1|109869.1|109893.8|109868.8|4
1735303490000|2024-12-27 12:44:50|109895.5|109870.5|109891.8|109866.8|109895.5|109870.5|109890.5|109865.5|8
1735303500000|2024-12-27 12:45:00|109891.3|109866.3|109891.9|109866.9|109894.1|109869.1|109890.9|109865.9|10
1735303510000|2024-12-27 12:45:10|109891.8|109866.8|109889.4|109864.4|109891.8|109866.8|109889.4|109864.4|4
1735303520000|2024-12-27 12:45:20|109889.3|109864.3|109892.7|109867.7|109892.7|109867.7|109889.3|109864.3|6
1735303530000|2024-12-27 12:45:30|109889.7|109864.7|109892.7|109867.7|109896.7|109871.7|109888|109863|8
1735303540000|2024-12-27 12:45:40|109893.1|109868.1|109892.6|109867.6|109894|109869|109892.6|109867.6|4
1735303550000|2024-12-27 12:45:50|109892.4|109867.4|109892.4|109867.4|109892.5|109867.5|109892.4|109867.4|3
1735303560000|2024-12-27 12:46:00|109894|109869|109892.8|109867.8|109894|109869|109892.8|109867.8|2
1735303570000|2024-12-27 12:46:10|109892.7|109867.7|109899.6|109874.6|109899.6|109874.6|109892.7|109867.7|9
1735303580000|2024-12-27 12:46:20|109896.4|109871.4|109894.7|109869.7|109896.4|109871.4|109894.7|109869.7|3
1735303590000|2024-12-27 12:46:30|109894.6|109869.6|109896.2|109871.2|109902.1|109877.1|109894.6|109869.6|11
1735303600000|2024-12-27 12:46:40|109895.7|109870.7|109894.7|109869.7|109895.7|109870.7|109891.1|109866.1|8
1735303610000|2024-12-27 12:46:50|109896|109871|109896.9|109871.9|109900.6|109875.6|109896|109871|7
1735303620000|2024-12-27 12:47:00|109897.2|109872.2|109898.6|109873.6|109899.1|109874.1|109897.2|109872.2|5
1735303630000|2024-12-27 12:47:10|109898.9|109873.9|109892.8|109867.8|109899.1|109874.1|109892.8|109867.8|5
1735303640000|2024-12-27 12:47:20|109895.6|109870.6|109895.4|109870.4|109895.6|109870.6|109895.4|109870.4|3
1735303650000|2024-12-27 12:47:30|109892.6|109867.6|109892.6|109867.6|109892.6|109867.6|109892.6|109867.6|1
1735303660000|2024-12-27 12:47:40|109893|109868|109896.9|109871.9|109896.9|109871.9|109893|109868|7
1735303670000|2024-12-27 12:47:50|109896.8|109871.8|109899.3|109874.3|109902.6|109877.6|109896.8|109871.8|10
1735303680000|2024-12-27 12:48:00|109899|109874|109899.6|109874.6|109900.5|109875.5|109899|109874|5
1735303690000|2024-12-27 12:48:10|109899.7|109874.7|109901.2|109876.2|109901.2|109876.2|109899.7|109874.7|3
1735303700000|2024-12-27 12:48:20|109899.9|109874.9|109900.7|109875.7|109902.5|109877.5|109898.4|109873.4|8
1735303710000|2024-12-27 12:48:30|109900.8|109875.8|109899|109874|109902.1|109877.1|109898.9|109873.9|6
1735303720000|2024-12-27 12:48:40|109899.4|109874.4|109900.6|109875.6|109900.6|109875.6|109899|109874|5
1735303730000|2024-12-27 12:48:50|109903.9|109878.9|109900.6|109875.6|109905.8|109880.8|109897.8|109872.8|12
1735303740000|2024-12-27 12:49:00|109899.3|109874.3|109902.6|109877.6|109902.6|109877.6|109899.3|109874.3|11
1735303750000|2024-12-27 12:49:10|109900.3|109875.3|109902.6|109877.6|109903.9|109878.9|109900.3|109875.3|8
1735303760000|2024-12-27 12:49:20|109901.2|109876.2|109896.9|109871.9|109901.2|109876.2|109892.5|109867.5|9
1735303770000|2024-12-27 12:49:30|109895.7|109870.7|109899.2|109874.2|109901.1|109876.1|109895.7|109870.7|5
1735303780000|2024-12-27 12:49:40|109900.2|109875.2|109900.8|109875.8|109900.8|109875.8|109900.2|109875.2|3
1735303790000|2024-12-27 12:49:50|109900.4|109875.4|109900.5|109875.5|109900.5|109875.5|109900.4|109875.4|2
1735303800000|2024-12-27 12:50:00|109900.3|109875.3|109896.2|109871.2|109900.3|109875.3|109896.2|109871.2|8
1735303810000|2024-12-27 12:50:10|109896.4|109871.4|109900.1|109875.1|109900.5|109875.5|109896.2|109871.2|5
1735303820000|2024-12-27 12:50:20|109899.9|109874.9|109899.9|109874.9|109899.9|109874.9|109899.7|109874.7|5
1735303830000|2024-12-27 12:50:30|109901.2|109876.2|109899.5|109874.5|109901.2|109876.2|109898.6|109873.6|5
1735303840000|2024-12-27 12:50:40|109899.4|109874.4|109897.5|109872.5|109899.7|109874.7|109897.5|109872.5|4
1735303850000|2024-12-27 12:50:50|109898.8|109873.8|109896.7|109871.7|109898.8|109873.8|109896.7|109871.7|3
1735303860000|2024-12-27 12:51:00|109895.3|109870.3|109895.5|109870.5|109895.5|109870.5|109894.5|109869.5|5
1735303870000|2024-12-27 12:51:10|109897.2|109872.2|109897.2|109872.2|109897.2|109872.2|109897.2|109872.2|1
1735303880000|2024-12-27 12:51:20|109897|109872|109900|109875|109900.4|109875.4|109897|109872|5
1735303890000|2024-12-27 12:51:30|109900.3|109875.3|109903.6|109878.6|109903.6|109878.6|109899.8|109874.8|10
1735303900000|2024-12-27 12:51:40|109902.4|109877.4|109904.8|109879.8|109904.8|109879.8|109902.4|109877.4|6
1735303910000|2024-12-27 12:51:50|109904.6|109879.6|109909.2|109884.2|109915.8|109890.8|109904.6|109879.6|18
1735303920000|2024-12-27 12:52:00|109908.8|109883.8|109907.5|109882.5|109910.1|109885.1|109907.2|109882.2|7
1735303930000|2024-12-27 12:52:10|109907.7|109882.7|109908.4|109883.4|109908.4|109883.4|109904.6|109879.6|6
1735303940000|2024-12-27 12:52:20|109907|109882|109907|109882|109907.1|109882.1|109906.9|109881.9|5
1735303950000|2024-12-27 12:52:30|109907.2|109882.2|109907.9|109882.9|109909.5|109884.5|109907.1|109882.1|6
1735303960000|2024-12-27 12:52:40|109909.2|109884.2|109908.8|109883.8|109909.9|109884.9|109907.8|109882.8|9
1735303970000|2024-12-27 12:52:50|109908.9|109883.9|109910|109885|109910|109885|109908.7|109883.7|5
1735303980000|2024-12-27 12:53:00|109909.1|109884.1|109909.4|109884.4|109912.8|109887.8|109909.1|109884.1|7
1735303990000|2024-12-27 12:53:10|109912.7|109887.7|109910.3|109885.3|109912.7|109887.7|109909.4|109884.4|6
1735304000000|2024-12-27 12:53:20|109910.1|109885.1|109922.3|109897.3|109922.3|109897.3|109910|109885|13
1735304010000|2024-12-27 12:53:30|109921|109896|109926.3|109901.3|109926.5|109901.5|109919.2|109894.2|7
1735304020000|2024-12-27 12:53:40|109924.8|109899.8|109923.5|109898.5|109924.8|109899.8|109919.9|109894.9|8
1735304030000|2024-12-27 12:53:50|109926.2|109901.2|109919.8|109894.8|109926.2|109901.2|109918.3|109893.3|8
1735304040000|2024-12-27 12:54:00|109919.9|109894.9|109920.3|109895.3|109920.4|109895.4|109919.9|109894.9|4
1735304050000|2024-12-27 12:54:10|109920.4|109895.4|109920.2|109895.2|109920.4|109895.4|109920.2|109895.2|3
1735304060000|2024-12-27 12:54:20|109936.1|109886.1|109936|109886|109936.3|109886.3|109936|109886|3
1735304070000|2024-12-27 12:54:30|109936.8|109886.8|109922.4|109897.4|109936.8|109898.8|109921.6|109886.6|6
1735304080000|2024-12-27 12:54:40|109922.2|109897.2|109922|109897|109922.2|109897.2|109921.9|109896.9|4
1735304090000|2024-12-27 12:54:50|109922.1|109897.1|109920.3|109895.3|109922.3|109897.3|109920.3|109895.3|3
1735304100000|2024-12-27 12:55:00|109921.8|109896.8|109912.2|109887.2|109921.8|109896.8|109911.9|109886.9|15
1735304110000|2024-12-27 12:55:10|109913.8|109888.8|109925.1|109900.1|109925.1|109900.1|109913.7|109888.7|17
1735304120000|2024-12-27 12:55:20|109926.4|109901.4|109930.8|109905.8|109932.2|109907.2|109926.4|109901.4|9
1735304130000|2024-12-27 12:55:30|109931|109906|109933.2|109908.2|109933.2|109908.2|109931|109906|3
1735304140000|2024-12-27 12:55:40|109935.9|109910.9|109942.2|109917.2|109942.2|109917.2|109935.9|109910.9|9
1735304150000|2024-12-27 12:55:50|109942.5|109917.5|109949.4|109924.4|109950.6|109925.6|109942.5|109917.5|10
1735304160000|2024-12-27 12:56:00|109950.5|109925.5|109950.4|109925.4|109950.5|109925.5|109950|109925|5
1735304170000|2024-12-27 12:56:10|109950.5|109925.5|109948.7|109923.7|109950.6|109925.6|109947.7|109922.7|6
1735304180000|2024-12-27 12:56:20|109947.6|109922.6|109948.2|109923.2|109948.2|109923.2|109947.5|109922.5|4
1735304190000|2024-12-27 12:56:30|109948.1|109923.1|109955.1|109930.1|109955.4|109930.4|109948.1|109923.1|8
1735304200000|2024-12-27 12:56:40|109956.5|109931.5|109956.9|109931.9|109956.9|109931.9|109956.5|109931.5|3
1735304210000|2024-12-27 12:56:50|109958.2|109933.2|109958.6|109933.6|109960.4|109935.4|109958.2|109933.2|6
1735304220000|2024-12-27 12:57:00|109958.7|109933.7|109957.9|109932.9|109958.7|109933.7|109957.1|109932.1|3
1735304230000|2024-12-27 12:57:10|109957.8|109932.8|109951.5|109926.5|109957.8|109932.8|109951.5|109926.5|5
1735304240000|2024-12-27 12:57:20|109952.8|109927.8|109961.4|109936.4|109963.5|109938.5|109952.8|109927.8|10
1735304250000|2024-12-27 12:57:30|109961.3|109936.3|109932.4|109907.4|109961.3|109936.3|109932.4|109907.4|24
1735304260000|2024-12-27 12:57:40|109935.1|109910.1|109914|109889|109935.1|109910.1|109914|109889|21
1735304270000|2024-12-27 12:57:50|109916.4|109891.4|109943.3|109918.3|109943.3|109918.3|109916.4|109891.4|16
1735304280000|2024-12-27 12:58:00|109943.1|109918.1|109941.1|109916.1|109943.1|109918.1|109941.1|109916.1|4
1735304290000|2024-12-27 12:58:10|109939.1|109914.1|109946.8|109921.8|109946.8|109921.8|109937.8|109912.8|10
1735304300000|2024-12-27 12:58:20|109944.9|109919.9|109926.7|109901.7|109944.9|109919.9|109926.7|109901.7|10
1735304310000|2024-12-27 12:58:30|109925.4|109900.4|109922.7|109897.7|109925.4|109900.4|109914|109889|17
1735304320000|2024-12-27 12:58:40|109924.5|109899.5|109928.4|109903.4|109930.4|109905.4|109924|109899|9
1735304330000|2024-12-27 12:58:50|109931.3|109906.3|109927.4|109902.4|109931.5|109906.5|109927.4|109902.4|7
1735304340000|2024-12-27 12:59:00|109925.7|109900.7|109918.9|109893.9|109925.7|109900.7|109918|109893|23
1735304350000|2024-12-27 12:59:10|109920.4|109895.4|109914.4|109889.4|109920.4|109895.4|109912.8|109887.8|9
1735304360000|2024-12-27 12:59:20|109912.8|109887.8|109912.4|109887.4|109914.4|109889.4|109912.4|109887.4|11
1735304370000|2024-12-27 12:59:30|109914.3|109889.3|109904.4|109879.4|109914.3|109889.3|109903.2|109878.2|12
1735304380000|2024-12-27 12:59:40|109903.2|109878.2|109902.4|109877.4|109903.8|109878.8|109901.3|109876.3|8
1735304390000|2024-12-27 12:59:50|109902.5|109877.5|109895|109870|109902.5|109877.5|109889.9|109864.9|17
1735304400000|2024-12-27 13:00:00|109896|109871|109912.4|109887.4|109913.3|109888.3|109894.9|109869.9|25
1735304410000|2024-12-27 13:00:10|109913.9|109888.9|109911.6|109886.6|109919.4|109894.4|109906.7|109881.7|21
1735304420000|2024-12-27 13:00:20|109914.1|109889.1|109908|109883|109916|109891|109908|109883|7
1735304430000|2024-12-27 13:00:30|109908.4|109883.4|109904.5|109879.5|109909.8|109884.8|109904.2|109879.2|8
1735304440000|2024-12-27 13:00:40|109903|109878|109901.9|109876.9|109905.3|109880.3|109898|109873|18
1735304450000|2024-12-27 13:00:50|109900.6|109875.6|109890.4|109865.4|109900.6|109875.6|109888.6|109863.6|10
1735304460000|2024-12-27 13:01:00|109887.4|109862.4|109885.4|109860.4|109892.1|109867.1|109883.2|109858.2|17
1735304470000|2024-12-27 13:01:10|109885.7|109860.7|109888.5|109863.5|109888.5|109863.5|109882.8|109857.8|9
1735304480000|2024-12-27 13:01:20|109890.3|109865.3|109886.7|109861.7|109895.9|109870.9|109886.7|109861.7|13
1735304490000|2024-12-27 13:01:30|109889.2|109864.2|109876.4|109851.4|109892|109867|109876.4|109851.4|12
1735304500000|2024-12-27 13:01:40|109876.5|109851.5|109869.6|109844.6|109876.5|109851.5|109866.7|109841.7|21
1735304510000|2024-12-27 13:01:50|109869.7|109844.7|109864.8|109839.8|109869.7|109844.7|109860.1|109835.1|12
1735304520000|2024-12-27 13:02:00|109865.1|109840.1|109882.4|109857.4|109882.4|109857.4|109865.1|109840.1|10
1735304530000|2024-12-27 13:02:10|109881.2|109856.2|109881.8|109856.8|109883.8|109858.8|109879.4|109854.4|15
1735304540000|2024-12-27 13:02:20|109884.3|109859.3|109882|109857|109884.4|109859.4|109879.9|109854.9|13
1735304550000|2024-12-27 13:02:30|109883.6|109858.6|109893.4|109868.4|109893.4|109868.4|109883.6|109858.6|12
1735304560000|2024-12-27 13:02:40|109893.1|109868.1|109888.5|109863.5|109894.9|109869.9|109888.5|109863.5|7
1735304570000|2024-12-27 13:02:50|109886.9|109861.9|109888.7|109863.7|109892.7|109867.7|109886.9|109861.9|7
1735304580000|2024-12-27 13:03:00|109890.5|109865.5|109893.6|109868.6|109893.6|109868.6|109887.4|109862.4|6
1735304590000|2024-12-27 13:03:10|109893.9|109868.9|109899.9|109874.9|109899.9|109874.9|109893.9|109868.9|10
1735304600000|2024-12-27 13:03:20|109902.6|109877.6|109899.8|109874.8|109904.2|109879.2|109899.8|109874.8|14
1735304610000|2024-12-27 13:03:30|109898.1|109873.1|109906.1|109881.1|109906.2|109881.2|109895.6|109870.6|14
1735304620000|2024-12-27 13:03:40|109908.5|109883.5|109908.3|109883.3|109908.5|109883.5|109906.1|109881.1|8
1735304630000|2024-12-27 13:03:50|109908.4|109883.4|109906.3|109881.3|109908.4|109883.4|109902.2|109877.2|10
1735304640000|2024-12-27 13:04:00|109908.9|109883.9|109904.3|109879.3|109908.9|109883.9|109904.3|109879.3|4
1735304650000|2024-12-27 13:04:10|109902.7|109877.7|109906.9|109881.9|109910|109885|109902.7|109877.7|8
1735304660000|2024-12-27 13:04:20|109905.2|109880.2|109903.4|109878.4|109905.4|109880.4|109902.8|109877.8|6
1735304670000|2024-12-27 13:04:30|109903.2|109878.2|109903.2|109878.2|109903.2|109878.2|109903.2|109878.2|1
1735304680000|2024-12-27 13:04:40|109906.1|109881.1|109915|109890|109931.5|109906.5|109906.1|109881.1|11
1735304690000|2024-12-27 13:04:50|109917.9|109892.9|109936.2|109911.2|109936.6|109911.6|109917.9|109892.9|15
1735304700000|2024-12-27 13:05:00|109937.6|109912.6|109948.2|109923.2|109948.2|109923.2|109937.6|109912.6|17
1735304710000|2024-12-27 13:05:10|109948|109923|109950|109925|109957|109932|109946.2|109921.2|19
1735304720000|2024-12-27 13:05:20|109948.7|109923.7|109948.7|109923.7|109950|109925|109948.5|109923.5|5
1735304730000|2024-12-27 13:05:30|109950.1|109925.1|109949.8|109924.8|109951.9|109926.9|109948.4|109923.4|12
1735304740000|2024-12-27 13:05:40|109949.6|109924.6|109950.6|109925.6|109950.6|109925.6|109949.6|109924.6|5
1735304750000|2024-12-27 13:05:50|109950.5|109925.5|109948.9|109923.9|109950.5|109925.5|109948.9|109923.9|4
1735304760000|2024-12-27 13:06:00|109947.6|109922.6|109948.1|109923.1|109948.1|109923.1|109944.1|109919.1|8
1735304770000|2024-12-27 13:06:10|109949.5|109924.5|109940.8|109915.8|109949.5|109924.5|109940.8|109915.8|11
1735304780000|2024-12-27 13:06:20|109940.7|109915.7|109943.4|109918.4|109943.5|109918.5|109940.7|109915.7|6
1735304790000|2024-12-27 13:06:30|109938.6|109913.6|109938.5|109913.5|109938.6|109913.6|109938.5|109913.5|2
1735304800000|2024-12-27 13:06:40|109938.6|109913.6|109929.7|109904.7|109945.7|109920.7|109929.7|109904.7|16
1735304810000|2024-12-27 13:06:50|109929.2|109904.2|109947.8|109922.8|109947.8|109922.8|109929.2|109904.2|18
1735304820000|2024-12-27 13:07:00|109946.6|109921.6|109947.6|109922.6|109947.6|109922.6|109944.9|109919.9|8
1735304830000|2024-12-27 13:07:10|109948.6|109923.6|109969.4|109944.4|109973|109948|109948.6|109923.6|23
1735304840000|2024-12-27 13:07:20|109968|109943|109971.1|109946.1|109971.1|109946.1|109967.9|109942.9|8
1735304850000|2024-12-27 13:07:30|109971.5|109946.5|109971.6|109946.6|109971.9|109946.9|109971.5|109946.5|4
1735304860000|2024-12-27 13:07:40|109971.4|109946.4|109971.6|109946.6|109971.6|109946.6|109971.4|109946.4|3
1735304870000|2024-12-27 13:07:50|109972.8|109947.8|109973.5|109948.5|109980.2|109955.2|109972.4|109947.4|12
1735304880000|2024-12-27 13:08:00|109972.1|109947.1|109975|109950|109976.6|109951.6|109966|109941|20
1735304890000|2024-12-27 13:08:10|109974.9|109949.9|109977.3|109952.3|109978.2|109953.2|109972.9|109947.9|8
1735304900000|2024-12-27 13:08:20|109976.1|109951.1|109977|109952|109977|109952|109972.8|109947.8|12
1735304910000|2024-12-27 13:08:30|109977.1|109952.1|109974.5|109949.5|109978.9|109953.9|109974.5|109949.5|7
1735304920000|2024-12-27 13:08:40|109976.1|109951.1|109972.5|109947.5|109976.1|109951.1|109970|109945|5
1735304930000|2024-12-27 13:08:50|109970|109945|109974.1|109949.1|109974.1|109949.1|109969.7|109944.7|6
1735304940000|2024-12-27 13:09:00|109975|109950|109975.5|109950.5|109978.2|109953.2|109970.5|109945.5|18
1735304950000|2024-12-27 13:09:10|109976.8|109951.8|109982.3|109957.3|109984.8|109959.8|109975.8|109950.8|13
1735304960000|2024-12-27 13:09:20|109983|109958|109982.9|109957.9|109983|109958|109982.9|109957.9|2
1735304970000|2024-12-27 13:09:30|109981.5|109956.5|109993|109968|109993|109968|109979.6|109954.6|11
1735304980000|2024-12-27 13:09:40|109996.1|109971.1|109992.8|109967.8|109996.6|109971.6|109992.8|109967.8|11
1735304990000|2024-12-27 13:09:50|109991.2|109966.2|109994.6|109969.6|109996.1|109971.1|109984.7|109959.7|14
1735305000000|2024-12-27 13:10:00|110008.4|109958.4|109993|109943|110008.4|109958.4|109993|109943|10
1735305010000|2024-12-27 13:10:10|109992.2|109942.2|109997.4|109947.4|110003.9|109953.9|109992.1|109942.1|10
1735305020000|2024-12-27 13:10:20|109995.8|109945.8|109995.2|109945.2|109995.8|109945.8|109995.2|109945.2|3
1735305030000|2024-12-27 13:10:30|109996.8|109946.8|109998.7|109948.7|110000.6|109950.6|109996.8|109946.8|4
1735305040000|2024-12-27 13:10:40|109996.3|109946.3|109993.8|109943.8|109996.3|109946.3|109992.3|109942.3|5
1735305050000|2024-12-27 13:10:50|109993.6|109943.6|109993.9|109943.9|109993.9|109943.9|109993.3|109943.3|4
1735305060000|2024-12-27 13:11:00|109994.1|109944.1|109994|109944|109994.1|109944.1|109994|109944|2
1735305070000|2024-12-27 13:11:10|109993.3|109943.3|109986.8|109936.8|109995.6|109945.6|109981.7|109931.7|12
1735305080000|2024-12-27 13:11:20|109988.5|109938.5|109997.2|109947.2|110006.7|109956.7|109988.5|109938.5|12
1735305090000|2024-12-27 13:11:30|109996.9|109946.9|109998.2|109948.2|110003.5|109953.5|109996.5|109946.5|9
1735305100000|2024-12-27 13:11:40|109996.7|109946.7|109989.8|109939.8|109996.8|109946.8|109989.1|109939.1|11
1735305110000|2024-12-27 13:11:50|109992.1|109942.1|109991.3|109941.3|109994.6|109944.6|109991.3|109941.3|9
1735305120000|2024-12-27 13:12:00|109989.9|109939.9|109985.4|109935.4|109989.9|109939.9|109985.4|109935.4|6
1735305130000|2024-12-27 13:12:10|109987.2|109937.2|109985.7|109935.7|109992.5|109952.1|109977.1|109933.8|12
1735305140000|2024-12-27 13:12:20|109985.6|109935.6|109988|109938|109988|109938|109985.4|109935.4|5
1735305150000|2024-12-27 13:12:30|109988.3|109938.3|109988.7|109938.7|109991|109941|109988.3|109938.3|5
1735305160000|2024-12-27 13:12:40|109990.2|109940.2|109989.8|109939.8|109991|109941|109986.2|109936.2|13
1735305170000|2024-12-27 13:12:50|109987.4|109937.4|109986.1|109936.1|109988.2|109938.2|109982.2|109932.2|16
1735305180000|2024-12-27 13:13:00|109987.8|109937.8|109988|109938|109990.6|109940.6|109986.8|109936.8|6
1735305190000|2024-12-27 13:13:10|109987.3|109937.3|109995.4|109945.4|110001.6|109951.6|109987.3|109937.3|24
1735305200000|2024-12-27 13:13:20|109994.7|109944.7|109995.8|109945.8|109998.6|109948.6|109994.3|109944.3|7
1735305210000|2024-12-27 13:13:30|109992.8|109942.8|109987.6|109937.6|109992.8|109942.8|109983.3|109933.3|7
1735305220000|2024-12-27 13:13:40|109989.7|109939.7|109991.9|109941.9|109991.9|109941.9|109986.7|109936.7|7
1735305230000|2024-12-27 13:13:50|109992|109942|109993.2|109943.2|109993.4|109943.4|109990.1|109940.1|6
1735305240000|2024-12-27 13:14:00|109989.6|109939.6|109989.1|109939.1|109991.9|109941.9|109987.7|109937.7|15
1735305250000|2024-12-27 13:14:10|109990.2|109940.2|109991.2|109941.2|109992.5|109942.5|109987.4|109937.4|14
1735305260000|2024-12-27 13:14:20|109989.3|109939.3|109990|109940|109990.3|109940.3|109986.5|109936.5|11
1735305270000|2024-12-27 13:14:30|109988.7|109938.7|109996.5|109946.5|109996.5|109946.5|109986.1|109936.1|16
1735305280000|2024-12-27 13:14:40|109996.9|109946.9|109991.2|109941.2|110001.2|109951.2|109985.1|109935.1|19
1735305290000|2024-12-27 13:14:50|109989.8|109939.8|109991.7|109941.7|109992.3|109942.3|109989.8|109939.8|5
1735305300000|2024-12-27 13:15:00|109992|109942|109986.2|109961.2|109992|109964.5|109984.6|109939.3|10
1735305310000|2024-12-27 13:15:10|109987.8|109962.8|109984.2|109959.2|109988.5|109963.5|109981|109956|17
1735305320000|2024-12-27 13:15:20|109982.6|109957.6|109995.6|109970.6|109995.6|109970.6|109981.8|109956.8|17
1735305330000|2024-12-27 13:15:30|109994.9|109969.9|110020|109970|110020|109978.9|109992.1|109957.2|23
1735305340000|2024-12-27 13:15:40|110018.6|109968.6|110035.1|109985.1|110035.1|109985.1|110018.6|109968.6|13
1735305350000|2024-12-27 13:15:50|110035.3|109985.3|110016.1|109966.1|110035.6|109985.6|110016.1|109966.1|19
1735305360000|2024-12-27 13:16:00|110017.7|109967.7|110017.1|109992.1|110017.7|109992.1|110005.4|109967.7|15
1735305370000|2024-12-27 13:16:10|110016.6|109991.6|110026.3|110001.3|110027.1|110002.1|110013.4|109988.4|17
1735305380000|2024-12-27 13:16:20|110021.1|109996.1|110015.3|109990.3|110023.9|109998.9|110013.1|109988.1|15
1735305390000|2024-12-27 13:16:30|110013|109988|110011.2|109986.2|110014|109989|110008.1|109983.1|18
1735305400000|2024-12-27 13:16:40|110013.2|109988.2|110026.2|110001.2|110027.5|110002.5|110013.2|109988.2|24
1735305410000|2024-12-27 13:16:50|110025.5|110000.5|110023|109998|110025.9|110000.9|110020.9|109995.9|8
1735305420000|2024-12-27 13:17:00|110021.1|109996.1|110037.2|110012.2|110037.2|110012.2|110021.1|109996.1|14
1735305430000|2024-12-27 13:17:10|110038.1|110013.1|110027|110002|110038.1|110013.1|110027|110002|17
1735305440000|2024-12-27 13:17:20|110028.4|110003.4|110015.7|109990.7|110028.4|110003.4|110014.1|109989.1|16
1735305450000|2024-12-27 13:17:30|110016.3|109991.3|110018.3|109993.3|110018.3|109993.3|110014.3|109989.3|8
1735305460000|2024-12-27 13:17:40|110020.7|109995.7|110027.6|110002.6|110027.6|110002.6|110017.9|109992.9|19
1735305470000|2024-12-27 13:17:50|110027.9|110002.9|110031.9|110006.9|110033.7|110008.7|110027.9|110002.9|10
1735305480000|2024-12-27 13:18:00|110033.6|110008.6|110039.9|110014.9|110039.9|110014.9|110029.8|110004.8|11
1735305490000|2024-12-27 13:18:10|110040.2|110015.2|110041.9|110016.9|110041.9|110016.9|110040.2|110015.2|7
1735305500000|2024-12-27 13:18:20|110039.2|110014.2|110056.5|110031.5|110056.5|110031.5|110038.2|110013.2|14
1735305510000|2024-12-27 13:18:30|110056.6|110031.6|110083.8|110058.8|110094.1|110058.8|110048.4|110023.4|25
1735305520000|2024-12-27 13:18:40|110082.5|110057.5|110095.5|110070.5|110095.5|110070.5|110082.5|110057.5|25
1735305530000|2024-12-27 13:18:50|110093|110068|110094.5|110069.5|110095.5|110070.5|110091.5|110066.5|17
1735305540000|2024-12-27 13:19:00|110092.8|110067.8|110104.5|110079.5|110112.2|110083.3|110084.8|110055.3|43
1735305550000|2024-12-27 13:19:10|110106.3|110081.3|110118.9|110093.9|110120.8|110095.8|110106.3|110081.3|14
1735305560000|2024-12-27 13:19:20|110117.1|110092.1|110129.6|110104.6|110132.4|110107.4|110112.2|110087.2|27
1735305570000|2024-12-27 13:19:30|110133.3|110108.3|110127.3|110102.3|110133.6|110108.6|110119.5|110094.5|10
1735305580000|2024-12-27 13:19:40|110125.6|110100.6|110122.1|110097.1|110128.3|110103.3|110115.8|110090.8|23
1735305590000|2024-12-27 13:19:50|110118.3|110093.3|110115.9|110090.9|110120.2|110095.2|110113.2|110088.2|21
1735305600000|2024-12-27 13:20:00|110117.3|110092.3|110112.5|110087.5|110117.3|110092.3|110112.5|110087.5|15
1735305610000|2024-12-27 13:20:10|110120.6|110095.6|110114.6|110089.6|110122|110097|110111.3|110086.3|24
1735305620000|2024-12-27 13:20:20|110112.9|110087.9|110114.5|110089.5|110123.9|110098.9|110112.3|110087.3|18
1735305630000|2024-12-27 13:20:30|110114.4|110089.4|110115.7|110090.7|110115.8|110090.8|110113|110088|11
1735305640000|2024-12-27 13:20:40|110112.7|110087.7|110120.4|110095.4|110122|110097|110112.7|110087.7|16
1735305650000|2024-12-27 13:20:50|110121.6|110096.6|110124.1|110099.1|110124.1|110099.1|110119|110094|7
1735305660000|2024-12-27 13:21:00|110123.9|110098.9|110123.6|110098.6|110124.6|110099.6|110120|110095|14
1735305670000|2024-12-27 13:21:10|110123.4|110098.4|110133.3|110108.3|110134.7|110109.7|110123.1|110098.1|8
1735305680000|2024-12-27 13:21:20|110133|110108|110128.8|110103.8|110134.1|110109.1|110120.5|110095.5|18
1735305690000|2024-12-27 13:21:30|110128.5|110103.5|110128.6|110103.6|110130.6|110105.6|110123.7|110098.7|11
1735305700000|2024-12-27 13:21:40|110129|110104|110127.5|110102.5|110129.2|110104.2|110123.8|110098.8|9
1735305710000|2024-12-27 13:21:50|110127.8|110102.8|110138.7|110113.7|110142.2|110117.2|110123.7|110098.7|21
1735305720000|2024-12-27 13:22:00|110139|110114|110140.9|110115.9|110142.4|110117.4|110139|110114|10
1735305730000|2024-12-27 13:22:10|110139.4|110114.4|110126.1|110101.1|110140.5|110115.5|110124.9|110099.9|17
1735305740000|2024-12-27 13:22:20|110123.4|110098.4|110120|110095|110125.4|110100.4|110117.8|110092.8|10
1735305750000|2024-12-27 13:22:30|110119.9|110094.9|110126|110101|110126|110101|110119.9|110094.9|5
1735305760000|2024-12-27 13:22:40|110125.9|110100.9|110126.3|110101.3|110126.6|110101.6|110124.5|110099.5|11
1735305770000|2024-12-27 13:22:50|110126.2|110101.2|110110.9|110085.9|110129|110104|110110.9|110085.9|18
1735305780000|2024-12-27 13:23:00|110109.4|110084.4|110103.9|110078.9|110112.1|110087.1|110100.9|110075.9|29
1735305790000|2024-12-27 13:23:10|110105.2|110080.2|110114|110089|110114|110089|110103.8|110078.8|11
1735305800000|2024-12-27 13:23:20|110112.2|110087.2|110121.3|110096.3|110122.6|110097.6|110112.2|110087.2|11
1735305810000|2024-12-27 13:23:30|110120.3|110095.3|110101.1|110076.1|110120.3|110095.3|110099.2|110074.2|33
1735305820000|2024-12-27 13:23:40|110102.3|110077.3|110102.7|110077.7|110104.1|110079.1|110099.6|110074.6|15
1735305830000|2024-12-27 13:23:50|110103.3|110078.3|110105.7|110080.7|110106.3|110081.3|110100.3|110075.3|21
1735305840000|2024-12-27 13:24:00|110104.5|110079.5|110110|110085|110111.3|110086.3|110104.5|110079.5|17
1735305850000|2024-12-27 13:24:10|110108.4|110083.4|110100.8|110075.8|110108.4|110083.4|110097.8|110072.8|18
1735305860000|2024-12-27 13:24:20|110102.2|110077.2|110102.1|110077.1|110106.8|110081.8|110098.5|110073.5|28
1735305870000|2024-12-27 13:24:30|110102.2|110077.2|110101.2|110076.2|110104.3|110079.3|110101.2|110076.2|16
1735305880000|2024-12-27 13:24:40|110103.3|110078.3|110100.2|110075.2|110103.8|110078.8|110100.2|110075.2|11
1735305890000|2024-12-27 13:24:50|110102|110077|110102.4|110077.4|110103.8|110078.8|110098.2|110073.2|10
1735305900000|2024-12-27 13:25:00|110100.6|110075.6|110089.6|110064.6|110100.6|110075.6|110080.3|110055.3|14
1735305910000|2024-12-27 13:25:10|110087.1|110062.1|110087.9|110062.9|110089.6|110064.6|110084.8|110059.8|14
1735305920000|2024-12-27 13:25:20|110089.2|110064.2|110090.2|110065.2|110098.3|110073.3|110087.2|110062.2|14
1735305930000|2024-12-27 13:25:30|110091|110066|110089.8|110064.8|110091|110066|110085.5|110060.5|7
1735305940000|2024-12-27 13:25:40|110091|110066|110092.1|110067.1|110092.1|110067.1|110086|110061|11
1735305950000|2024-12-27 13:25:50|110087.3|110062.3|110089.1|110064.1|110091|110066|110086.5|110061.5|16
1735305960000|2024-12-27 13:26:00|110090.3|110065.3|110089.4|110064.4|110090.3|110065.3|110084.5|110059.5|17
1735305970000|2024-12-27 13:26:10|110089.7|110064.7|110064.7|110039.7|110090.3|110065.3|110059.2|110034.2|22
1735305980000|2024-12-27 13:26:20|110064.8|110039.8|110064.7|110039.7|110066.2|110041.2|110060.5|110035.5|14
1735305990000|2024-12-27 13:26:30|110064.5|110039.5|110065.2|110040.2|110065.4|110040.4|110064.4|110039.4|5
1735306000000|2024-12-27 13:26:40|110066.6|110041.6|110061.2|110036.2|110069.5|110044.5|110060.1|110035.1|13
1735306010000|2024-12-27 13:26:50|110061|110036|110063.2|110038.2|110067.8|110042.8|110057|110032|15
1735306020000|2024-12-27 13:27:00|110064.4|110039.4|110067.5|110042.5|110067.6|110042.6|110060.8|110035.8|19
1735306030000|2024-12-27 13:27:10|110066.9|110041.9|110067|110042|110067|110042|110066.9|110041.9|2
1735306040000|2024-12-27 13:27:20|110068.9|110043.9|110058.6|110033.6|110071.8|110046.8|110055.4|110030.4|17
1735306050000|2024-12-27 13:27:30|110060|110035|110060.4|110035.4|110060.4|110035.4|110058.7|110033.7|4
1735306060000|2024-12-27 13:27:40|110060.7|110035.7|110043.8|110018.8|110060.7|110035.7|110039.2|110014.2|25
1735306070000|2024-12-27 13:27:50|110042.5|110017.5|110039.6|110014.6|110042.8|110017.8|110039.6|110014.6|11
1735306080000|2024-12-27 13:28:00|110040.1|110015.1|110054.4|110029.4|110054.4|110029.4|110040|110015|21
1735306090000|2024-12-27 13:28:10|110054.5|110029.5|110051.6|110026.6|110056|110031|110051.6|110026.6|10
1735306100000|2024-12-27 13:28:20|110050.2|110025.2|110046.7|110021.7|110050.2|110025.2|110043.9|110018.9|13
1735306110000|2024-12-27 13:28:30|110045.3|110020.3|110034.9|110009.9|110045.3|110020.3|110029.6|110004.6|24
1735306120000|2024-12-27 13:28:40|110038.9|110013.9|110039|110014|110044.9|110019.9|110037.6|110012.6|14
1735306130000|2024-12-27 13:28:50|110039.8|110014.8|110039.1|110014.1|110042.6|110017.6|110032.3|110007.3|24
1735306140000|2024-12-27 13:29:00|110039.8|110014.8|110046.6|110021.6|110048.4|110023.4|110038.4|110013.4|18
1735306150000|2024-12-27 13:29:10|110045.2|110020.2|110045.2|110020.2|110048|110023|110038.5|110013.5|16
1735306160000|2024-12-27 13:29:20|110047.3|110022.3|110045.6|110020.6|110048.6|110023.6|110044.2|110019.2|9
1735306170000|2024-12-27 13:29:30|110044.2|110019.2|110043.2|110018.2|110044.2|110019.2|110040|110015|3
1735306180000|2024-12-27 13:29:40|110042|110017|110038.9|110013.9|110043.9|110018.9|110038.9|110013.9|18
1735306190000|2024-12-27 13:29:50|110041.7|110016.7|110035.4|110010.4|110041.7|110016.7|110034.8|110009.8|13
1735306200000|2024-12-27 13:30:00|110035.9|110010.9|110031.6|110006.6|110035.9|110010.9|110031.6|110006.6|15
1735306210000|2024-12-27 13:30:10|110030.4|110005.4|110015|109990|110032.4|110007.4|110015|109990|27
1735306220000|2024-12-27 13:30:20|110013.7|109988.7|110018.6|109993.6|110018.6|109993.6|110010.3|109985.3|11
1735306230000|2024-12-27 13:30:30|110017.9|109992.9|110012|109987|110017.9|109992.9|110007.5|109982.5|17
1735306240000|2024-12-27 13:30:40|110025.5|110000.5|110027.7|110002.7|110027.7|110002.7|110020.6|109995.6|7
1735306250000|2024-12-27 13:30:50|110027.5|110002.5|110028.8|110003.8|110028.8|110003.8|110027.4|110002.4|3
1735306260000|2024-12-27 13:31:00|110027.4|110002.4|110027.1|110002.1|110027.4|110002.4|110022|109997|7
1735306270000|2024-12-27 13:31:10|110027.2|110002.2|110028.4|110003.4|110028.7|110003.7|110027.1|110002.1|7
1735306280000|2024-12-27 13:31:20|110028.2|110003.2|110028.7|110003.7|110028.7|110003.7|110026.3|110001.3|6
1735306290000|2024-12-27 13:31:30|110029.9|110004.9|110012.5|109987.5|110029.9|110004.9|110012.5|109987.5|12
1735306300000|2024-12-27 13:31:40|110011|109986|110018.9|109993.9|110026|110001|110011|109986|15
1735306310000|2024-12-27 13:31:50|110018.3|109993.3|110019.5|109994.5|110019.5|109994.5|110018.3|109993.3|2
1735306320000|2024-12-27 13:32:00|110023.5|109998.5|110008.8|109983.8|110023.8|109998.8|110008.8|109983.8|9
1735306330000|2024-12-27 13:32:10|110007.6|109982.6|110006.5|109981.5|110007.6|109982.6|110006.5|109981.5|3
1735306340000|2024-12-27 13:32:20|110006.7|109981.7|110005|109980|110006.9|109981.9|110005|109980|4
1735306350000|2024-12-27 13:32:30|110004.9|109979.9|110002.9|109977.9|110004.9|109979.9|110002.7|109977.7|10
1735306360000|2024-12-27 13:32:40|110003.2|109978.2|110003.7|109978.7|110004.8|109979.8|110002.2|109977.2|5
1735306370000|2024-12-27 13:32:50|110003.8|109978.8|110004|109979|110004|109979|110003.8|109978.8|3
1735306380000|2024-12-27 13:33:00|110003.9|109978.9|110007.9|109982.9|110007.9|109982.9|110003.8|109978.8|9
1735306390000|2024-12-27 13:33:10|110006.7|109981.7|110004.5|109979.5|110006.7|109981.7|110004.5|109979.5|3
1735306400000|2024-12-27 13:33:20|110005.9|109980.9|110003.1|109978.1|110007.3|109982.3|109999.6|109974.6|9
1735306410000|2024-12-27 13:33:30|110003.5|109978.5|110007.3|109982.3|110009.1|109984.1|110003.5|109978.5|11
1735306420000|2024-12-27 13:33:40|110006.8|109981.8|110006.8|109981.8|110006.8|109981.8|110006.8|109981.8|1
1735306430000|2024-12-27 13:33:50|110005.4|109980.4|110006.6|109981.6|110008.3|109983.3|110005.4|109980.4|5
1735306440000|2024-12-27 13:34:00|110006.4|109981.4|110009|109984|110009|109984|110006.3|109981.3|6
1735306450000|2024-12-27 13:34:10|110007.4|109982.4|110006.9|109981.9|110007.5|109982.5|110005.9|109980.9|5
1735306460000|2024-12-27 13:34:20|110009.9|109984.9|110001|109976|110017.5|109992.5|109999.8|109974.8|17
1735306470000|2024-12-27 13:34:30|110002.6|109977.6|110001.7|109976.7|110002.6|109977.6|109999.7|109974.7|5
1735306480000|2024-12-27 13:34:40|110003|109978|110001.6|109976.6|110005.4|109980.4|110000.7|109975.7|12
1735306490000|2024-12-27 13:34:50|110000.2|109975.2|110010.7|109985.7|110011.1|109986.1|109999.7|109974.7|13
1735306500000|2024-12-27 13:35:00|110012.4|109987.4|110013.7|109988.7|110014|109989|110009.7|109984.7|10
1735306510000|2024-12-27 13:35:10|110013.8|109988.8|110013.7|109988.7|110013.8|109988.8|110013.7|109988.7|2
1735306520000|2024-12-27 13:35:20|110012.3|109987.3|110013.7|109988.7|110013.7|109988.7|110005.8|109980.8|10
1735306530000|2024-12-27 13:35:30|110011|109986|110003.5|109978.5|110011.8|109986.8|110003.5|109978.5|9
1735306540000|2024-12-27 13:35:40|110003.3|109978.3|110011.5|109986.5|110011.5|109986.5|110003.3|109978.3|9
1735306550000|2024-12-27 13:35:50|110011.7|109986.7|110006.3|109981.3|110011.9|109986.9|110003.4|109978.4|11
1735306560000|2024-12-27 13:36:00|110005|109980|110006.9|109981.9|110009.2|109984.2|110002|109977|17
1735306570000|2024-12-27 13:36:10|110005.3|109980.3|110012.8|109987.8|110012.8|109987.8|110005|109980|12
1735306580000|2024-12-27 13:36:20|110011.3|109986.3|110008.6|109983.6|110011.3|109986.3|110008.6|109983.6|6
1735306590000|2024-12-27 13:36:30|110009|109984|110011|109986|110011|109986|110009|109984|4
1735306600000|2024-12-27 13:36:40|110011.3|109986.3|110012.6|109987.6|110016|109991|110011.1|109986.1|8
1735306610000|2024-12-27 13:36:50|110014.1|109989.1|110015.5|109990.5|110017.8|109992.8|110014.1|109989.1|7
1735306620000|2024-12-27 13:37:00|110014.1|109989.1|110015.3|109990.3|110018.9|109993.9|110010.6|109985.6|13
1735306630000|2024-12-27 13:37:10|110015.2|109990.2|110019.9|109994.9|110019.9|109994.9|110015.2|109990.2|6
1735306640000|2024-12-27 13:37:20|110018.4|109993.4|110015.4|109990.4|110018.4|109993.4|110005.8|109980.8|13
1735306650000|2024-12-27 13:37:30|110009.7|109984.7|110011.7|109986.7|110011.7|109986.7|110005.3|109980.3|9
1735306660000|2024-12-27 13:37:40|110012.1|109987.1|110010.5|109985.5|110013.7|109988.7|110008.2|109983.2|11
1735306670000|2024-12-27 13:37:50|110012.5|109987.5|110013.5|109988.5|110013.5|109988.5|110009.7|109984.7|6
1735306680000|2024-12-27 13:38:00|110015.2|109990.2|110016.6|109991.6|110016.6|109991.6|110015.2|109990.2|2
1735306690000|2024-12-27 13:38:10|110017.9|109992.9|110020.8|109995.8|110022.6|109997.6|110017.9|109992.9|7
1735306700000|2024-12-27 13:38:20|110018.5|109993.5|110014.9|109989.9|110020|109995|110014.7|109989.7|7
1735306710000|2024-12-27 13:38:30|110015|109990|109989|109964|110015|109990|109987.7|109962.7|19
1735306720000|2024-12-27 13:38:40|109990.7|109965.7|109990.9|109965.9|109992.3|109967.3|109990.3|109965.3|10
1735306730000|2024-12-27 13:38:50|109990.7|109965.7|109986.6|109961.6|109990.7|109965.7|109985.1|109960.1|9
1735306740000|2024-12-27 13:39:00|109988.1|109963.1|109982.2|109957.2|109988.1|109963.1|109982.2|109957.2|10
1735306750000|2024-12-27 13:39:10|109981.8|109956.8|109985.9|109960.9|109988.9|109963.9|109981.4|109956.4|11
1735306760000|2024-12-27 13:39:20|109985.1|109960.1|109984.1|109959.1|109985.1|109960.1|109984.1|109959.1|6
1735306770000|2024-12-27 13:39:30|109984.2|109959.2|109985.7|109960.7|109991.1|109966.1|109981.8|109956.8|16
1735306780000|2024-12-27 13:39:40|109984.3|109959.3|109985.9|109960.9|109988|109963|109978.2|109953.2|10
1735306790000|2024-12-27 13:39:50|109985.1|109960.1|109984.9|109959.9|109985.1|109960.1|109984.8|109959.8|3
1735306800000|2024-12-27 13:40:00|109986.1|109961.1|109986.9|109961.9|109991|109966|109985.6|109960.6|9
1735306810000|2024-12-27 13:40:10|109986.8|109961.8|109986.8|109961.8|109986.8|109961.8|109986.8|109961.8|1
1735306820000|2024-12-27 13:40:20|109988.8|109963.8|109985.5|109960.5|109990.1|109965.1|109978.4|109953.4|13
1735306830000|2024-12-27 13:40:30|109986.9|109961.9|109982.3|109957.3|109989.1|109964.1|109981|109956|10
1735306840000|2024-12-27 13:40:40|109980.8|109955.8|109985|109960|109985.4|109960.4|109980.5|109955.5|6
1735306850000|2024-12-27 13:40:50|109984.8|109959.8|109982.5|109957.5|109986.1|109961.1|109982.5|109957.5|6
1735306860000|2024-12-27 13:41:00|109981.6|109956.6|109969.8|109944.8|109981.6|109956.6|109964|109939|14
1735306870000|2024-12-27 13:41:10|109967.3|109942.3|109968.1|109943.1|109972.9|109947.9|109965.7|109940.7|14
1735306880000|2024-12-27 13:41:20|109969.4|109944.4|109981.7|109956.7|109992.3|109967.3|109963|109938|25
1735306890000|2024-12-27 13:41:30|109981.8|109956.8|109983.1|109958.1|109985.1|109960.1|109978.1|109953.1|14
1735306900000|2024-12-27 13:41:40|109984.9|109959.9|109985.3|109960.3|109985.3|109960.3|109978.5|109953.5|13
1735306910000|2024-12-27 13:41:50|109985.5|109960.5|109984.5|109959.5|109985.9|109960.9|109984.5|109959.5|3
1735306920000|2024-12-27 13:42:00|109984.3|109959.3|109990.7|109965.7|109993.3|109968.3|109984|109959|9
1735306930000|2024-12-27 13:42:10|109993.9|109968.9|109987|109962|109994.6|109969.6|109987|109962|10
1735306940000|2024-12-27 13:42:20|109987.3|109962.3|109990.3|109965.3|109993.9|109968.9|109987.3|109962.3|10
1735306950000|2024-12-27 13:42:30|109991.8|109966.8|109994.9|109969.9|109996.9|109971.9|109991.7|109966.7|9
1735306960000|2024-12-27 13:42:40|109996.6|109971.6|109996.3|109971.3|109998|109973|109996.3|109971.3|6
1735306970000|2024-12-27 13:42:50|109995|109970|109994.9|109969.9|109995.1|109970.1|109994.9|109969.9|3
1735306980000|2024-12-27 13:43:00|109996.2|109971.2|110002.6|109977.6|110003.3|109978.3|109996.2|109971.2|10
1735306990000|2024-12-27 13:43:10|110003.9|109978.9|110014.8|109989.8|110015.1|109990.1|110003.2|109978.2|9
1735307000000|2024-12-27 13:43:20|110017.7|109992.7|110018|109993|110021.9|109996.9|110017.1|109992.1|10
1735307010000|2024-12-27 13:43:30|110019.3|109994.3|110019.4|109994.4|110019.4|109994.4|110019.3|109994.3|2
1735307020000|2024-12-27 13:43:40|110018|109993|109998.4|109973.4|110018|109993|109998.4|109973.4|19
1735307030000|2024-12-27 13:43:50|109997.8|109972.8|109996.8|109971.8|109997.8|109972.8|109996.1|109971.1|4
1735307040000|2024-12-27 13:44:00|109998.1|109973.1|109988.4|109963.4|109998.2|109973.2|109986.7|109961.7|11
1735307050000|2024-12-27 13:44:10|109989.8|109964.8|109999.4|109949.4|109999.4|109968.9|109989.5|109949.4|5
1735307060000|2024-12-27 13:44:20|110000.7|109950.7|110002.1|109952.1|110002.3|109952.3|109999.3|109949.3|7
1735307070000|2024-12-27 13:44:30|110002.8|109952.8|109993.9|109968.9|110003.2|109968.9|109993.9|109951|6
1735307080000|2024-12-27 13:44:40|109995.5|109970.5|109995.1|109970.1|109996.7|109971.7|109993.6|109968.6|8
1735307090000|2024-12-27 13:44:50|109993.4|109968.4|110004|109979|110008.8|109983.8|109993.4|109968.4|9
1735307100000|2024-12-27 13:45:00|110002.1|109977.1|109995.1|109970.1|110003.4|109978.4|109993.6|109968.6|13
1735307110000|2024-12-27 13:45:10|109994.8|109969.8|109999.3|109974.3|109999.4|109974.4|109994.8|109969.8|8
1735307120000|2024-12-27 13:45:20|109999.4|109974.4|109999.7|109974.7|110000|109975|109997.8|109972.8|5
1735307130000|2024-12-27 13:45:30|110001.3|109976.3|110004.1|109979.1|110004.2|109979.2|110000.8|109975.8|8
1735307140000|2024-12-27 13:45:40|110004.4|109979.4|110005.2|109980.2|110005.3|109980.3|110004.4|109979.4|5
1735307150000|2024-12-27 13:45:50|110005.3|109980.3|110005.2|109980.2|110005.3|109980.3|110005|109980|3
1735307160000|2024-12-27 13:46:00|110003.3|109978.3|110000.2|109975.2|110004.7|109979.7|110000.2|109975.2|7
1735307170000|2024-12-27 13:46:10|109999.4|109974.4|109998.5|109973.5|109999.4|109974.4|109998.5|109973.5|3
1735307180000|2024-12-27 13:46:20|109997.3|109972.3|109993|109968|109997.3|109972.3|109993|109968|7
1735307190000|2024-12-27 13:46:30|109991.3|109966.3|109999.1|109974.1|110000.4|109975.4|109989.6|109964.6|11
1735307200000|2024-12-27 13:46:40|110000.1|109975.1|110001.8|109976.8|110003.2|109978.2|109999.7|109974.7|11
1735307210000|2024-12-27 13:46:50|110001.3|109976.3|109997.6|109972.6|110001.3|109976.3|109996.3|109971.3|6
1735307220000|2024-12-27 13:47:00|109996.4|109971.4|109980.3|109955.3|109996.6|109971.6|109980.3|109955.3|25
1735307230000|2024-12-27 13:47:10|109979|109954|109979.3|109954.3|109981.5|109956.5|109976.1|109951.1|11
1735307240000|2024-12-27 13:47:20|109978.1|109953.1|109971.3|109946.3|109978.3|109953.3|109970.2|109945.2|13
1735307250000|2024-12-27 13:47:30|109968.9|109943.9|109960.7|109935.7|109969.1|109944.1|109960.7|109935.7|9
1735307260000|2024-12-27 13:47:40|109958.5|109933.5|109960|109935|109960.4|109935.4|109956.2|109931.2|9
1735307270000|2024-12-27 13:47:50|109960.1|109935.1|109966|109941|109966.8|109941.8|109960.1|109935.1|9
1735307280000|2024-12-27 13:48:00|109967.4|109942.4|109970.4|109945.4|109970.5|109945.5|109964.8|109939.8|13
1735307290000|2024-12-27 13:48:10|109968.9|109943.9|109964.7|109939.7|109968.9|109943.9|109962|109937|7
1735307300000|2024-12-27 13:48:20|109964.6|109939.6|109961.6|109936.6|109964.6|109939.6|109959|109934|6
1735307310000|2024-12-27 13:48:30|109961.2|109936.2|109958.4|109933.4|109961.2|109936.2|109954.4|109929.4|7
1735307320000|2024-12-27 13:48:40|109957.1|109932.1|109947.1|109922.1|109957.1|109932.1|109947.1|109922.1|8
1735307330000|2024-12-27 13:48:50|109945.8|109920.8|109941.1|109916.1|109948.6|109923.6|109941.1|109916.1|9
1735307340000|2024-12-27 13:49:00|109942.8|109917.8|109930.7|109905.7|109942.8|109917.8|109930.7|109905.7|12
1735307350000|2024-12-27 13:49:10|109932|109907|109925.5|109900.5|109933|109908|109925.5|109900.5|9
1735307360000|2024-12-27 13:49:20|109927.5|109902.5|109929.9|109904.9|109929.9|109904.9|109923.1|109898.1|10
1735307370000|2024-12-27 13:49:30|109930.3|109905.3|109929.2|109904.2|109930.9|109905.9|109923.7|109898.7|10
1735307380000|2024-12-27 13:49:40|109928.9|109903.9|109928.5|109903.5|109928.9|109903.9|109928.5|109903.5|2
1735307390000|2024-12-27 13:49:50|109928.3|109903.3|109925.3|109900.3|109929.7|109904.7|109923.8|109898.8|12
1735307400000|2024-12-27 13:50:00|109925.1|109900.1|109939.7|109914.7|109939.7|109914.7|109925.1|109900.1|6
1735307410000|2024-12-27 13:50:10|109939.9|109914.9|109940.4|109915.4|109941.9|109916.9|109939.1|109914.1|7
1735307420000|2024-12-27 13:50:20|109938.9|109913.9|109955.2|109930.2|109956.8|109931.8|109938.5|109913.5|13
1735307430000|2024-12-27 13:50:30|109956.5|109931.5|109953.6|109928.6|109956.5|109931.5|109953.6|109928.6|5
1735307440000|2024-12-27 13:50:40|109952.4|109927.4|109950.4|109925.4|109954.5|109929.5|109950.4|109925.4|8
1735307450000|2024-12-27 13:50:50|109950.5|109925.5|109960.2|109935.2|109960.2|109935.2|109950.5|109925.5|10
1735307460000|2024-12-27 13:51:00|109958.6|109933.6|109959.5|109909.5|109959.9|109933.6|109951|109909.2|8
1735307470000|2024-12-27 13:51:10|109959.4|109909.4|109961.8|109936.8|109967.2|109942.2|109959.4|109909.4|18
1735307480000|2024-12-27 13:51:20|109956.4|109931.4|109955.4|109930.4|109956.5|109931.5|109954|109929|7
1735307490000|2024-12-27 13:51:30|109957|109932|109948.2|109923.2|109958.2|109933.2|109946.8|109921.8|14
1735307500000|2024-12-27 13:51:40|109946.8|109921.8|109947.1|109922.1|109948.4|109923.4|109946.8|109921.8|5
1735307510000|2024-12-27 13:51:50|109947.2|109922.2|109947.1|109922.1|109948.5|109923.5|109947.1|109922.1|4
1735307520000|2024-12-27 13:52:00|109948.6|109923.6|109951.3|109926.3|109951.3|109926.3|109948.6|109923.6|3
1735307530000|2024-12-27 13:52:10|109951.4|109926.4|109959.8|109934.8|109959.8|109934.8|109949.4|109924.4|21
1735307540000|2024-12-27 13:52:20|109959.1|109934.1|109968.1|109943.1|109968.1|109943.1|109959.1|109934.1|13
1735307550000|2024-12-27 13:52:30|109969.8|109944.8|109971.1|109946.1|109972.9|109947.9|109969.8|109944.8|10
1735307560000|2024-12-27 13:52:40|109971|109946|109968.1|109943.1|109971|109946|109968.1|109943.1|5
1735307570000|2024-12-27 13:52:50|109967.8|109942.8|109976|109951|109976|109951|109967.8|109942.8|9
1735307580000|2024-12-27 13:53:00|109972.7|109947.7|109973|109948|109975.4|109950.4|109972.2|109947.2|10
1735307590000|2024-12-27 13:53:10|109973.5|109948.5|109974.1|109949.1|109974.7|109949.7|109972.9|109947.9|5
1735307600000|2024-12-27 13:53:20|109972.9|109947.9|109980.2|109955.2|109981|109956|109972.2|109947.2|12
1735307610000|2024-12-27 13:53:30|109981.5|109956.5|109973.6|109948.6|109982.8|109957.8|109970.1|109945.1|15
1735307620000|2024-12-27 13:53:40|109974.3|109949.3|109964.3|109939.3|109974.3|109949.3|109964.3|109939.3|5
1735307630000|2024-12-27 13:53:50|109962.9|109937.9|109969.3|109944.3|109969.3|109944.3|109959.9|109934.9|10
1735307640000|2024-12-27 13:54:00|109970.8|109945.8|109967.9|109942.9|109970.8|109945.8|109964.6|109939.6|16
1735307650000|2024-12-27 13:54:10|109968|109943|109965.1|109940.1|109969.3|109944.3|109964.7|109939.7|10
1735307660000|2024-12-27 13:54:20|109966.7|109941.7|109974.8|109949.8|109974.8|109949.8|109966.7|109941.7|10
1735307670000|2024-12-27 13:54:30|109974.9|109949.9|109976.5|109951.5|109976.5|109951.5|109974.9|109949.9|5
1735307680000|2024-12-27 13:54:40|109977.8|109952.8|109991.3|109966.3|109991.3|109966.3|109976.4|109951.4|16
1735307690000|2024-12-27 13:54:50|109992.6|109967.6|109995.5|109970.5|109995.5|109970.5|109991.1|109966.1|11
1735307700000|2024-12-27 13:55:00|109994.2|109969.2|110009|109984|110009.5|109984.5|109994.2|109969.2|15
1735307710000|2024-12-27 13:55:10|110008.6|109983.6|110015.1|109990.1|110015.1|109990.1|110006.8|109981.8|15
1735307720000|2024-12-27 13:55:20|110016.5|109991.5|110020.1|109995.1|110028|110003|110015.2|109990.2|19
1735307730000|2024-12-27 13:55:30|110020.2|109995.2|110021.6|109996.6|110023.4|109998.4|110020.2|109995.2|6
1735307740000|2024-12-27 13:55:40|110022.2|109997.2|110016.1|109991.1|110022.9|109997.9|110016.1|109991.1|15
1735307750000|2024-12-27 13:55:50|110020.4|109995.4|110017.4|109992.4|110022.2|109997.2|110017.4|109992.4|13
1735307760000|2024-12-27 13:56:00|110020.4|109995.4|110032.1|109982.1|110036.5|109996.8|110011.1|109979.9|17
1735307770000|2024-12-27 13:56:10|110031.4|109981.4|110022|109972|110033.5|109983.5|110021.7|109971.7|16
1735307780000|2024-12-27 13:56:20|110024|109974|110017.6|109967.6|110024|109974|110008.9|109958.9|27
1735307790000|2024-12-27 13:56:30|110016.3|109966.3|110012.3|109962.3|110016.3|109966.3|110008.6|109958.6|17
1735307800000|2024-12-27 13:56:40|110013.6|109963.6|110020.1|109970.1|110020.1|109970.1|110013.2|109963.2|12
1735307810000|2024-12-27 13:56:50|110017.7|109967.7|110014.8|109964.8|110020.8|109970.8|110012.1|109962.1|15
1735307820000|2024-12-27 13:57:00|110017.8|109967.8|110012.1|109962.1|110017.8|109967.8|110010|109960|15
1735307830000|2024-12-27 13:57:10|110012.7|109962.7|110001.5|109976.5|110014.1|109981.5|109999.9|109962.7|18
1735307840000|2024-12-27 13:57:20|110000.6|109975.6|110003.8|109978.8|110003.8|109978.8|110000.6|109975.6|6
1735307850000|2024-12-27 13:57:30|110003.2|109978.2|109999|109974|110004.6|109979.6|109999|109974|10
1735307860000|2024-12-27 13:57:40|109998.7|109973.7|109998.6|109973.6|109998.7|109973.7|109996.5|109971.5|5
1735307870000|2024-12-27 13:57:50|109997.2|109972.2|109994.3|109969.3|109997.2|109972.2|109993|109968|11
1735307880000|2024-12-27 13:58:00|109994.7|109969.7|109995.8|109970.8|110001.3|109976.3|109993.3|109968.3|14
1735307890000|2024-12-27 13:58:10|109997.2|109972.2|109997|109972|110000.1|109975.1|109991.2|109966.2|11
1735307900000|2024-12-27 13:58:20|109995.7|109970.7|109996.9|109971.9|109998.6|109973.6|109992.9|109967.9|13
1735307910000|2024-12-27 13:58:30|109996|109971|110002.5|109977.5|110002.5|109977.5|109994.7|109969.7|10
1735307920000|2024-12-27 13:58:40|110003.7|109978.7|109993.4|109968.4|110006|109981|109993.4|109968.4|11
1735307930000|2024-12-27 13:58:50|109993.8|109968.8|109978.1|109953.1|109994.3|109969.3|109974.1|109949.1|22
1735307940000|2024-12-27 13:59:00|109979.3|109954.3|109981.7|109956.7|109982.2|109957.2|109978|109953|14
1735307950000|2024-12-27 13:59:10|109982.6|109957.6|109974.6|109949.6|109982.6|109957.6|109973.3|109948.3|20
1735307960000|2024-12-27 13:59:20|109971.8|109946.8|109975.6|109950.6|109977.7|109952.7|109971.8|109946.8|14
1735307970000|2024-12-27 13:59:30|109975.3|109950.3|109977.8|109952.8|109979.3|109954.3|109974.2|109949.2|6
1735307980000|2024-12-27 13:59:40|109979.9|109954.9|109978.6|109953.6|109981.2|109956.2|109978.4|109953.4|9
1735307990000|2024-12-27 13:59:50|109978.7|109953.7|109970.6|109945.6|109979.1|109954.1|109969.3|109944.3|19
1735308000000|2024-12-27 14:00:00|109966.9|109941.9|109968.5|109943.5|109974.4|109949.4|109963.8|109938.8|26
1735308010000|2024-12-27 14:00:10|109967.9|109942.9|109993.7|109968.7|109999.4|109974.4|109967.9|109942.9|23
1735308020000|2024-12-27 14:00:20|109992.3|109967.3|109998.3|109973.3|109998.3|109973.3|109989.8|109964.8|10
1735308030000|2024-12-27 14:00:30|109999.7|109974.7|110011.1|109986.1|110011.1|109986.1|109994.7|109969.7|18
1735308040000|2024-12-27 14:00:40|110012.5|109987.5|110020.6|109995.6|110043.7|110002.5|110012.5|109982.8|38
1735308050000|2024-12-27 14:00:50|110016.4|109991.4|110025.6|109975.6|110031.8|110001.4|110009.1|109975.6|43
1735308060000|2024-12-27 14:01:00|110024.4|109974.4|110016.2|109966.2|110025.2|109975.2|110014.9|109964.9|17
1735308070000|2024-12-27 14:01:10|110000.3|109975.3|110011.8|109986.8|110011.8|109986.8|110000.3|109975.3|15
1735308080000|2024-12-27 14:01:20|110014.2|109989.2|110018.3|109993.3|110019.5|109994.5|110009.2|109984.2|17
1735308090000|2024-12-27 14:01:30|110018.4|109993.4|110024|109999|110024|109999|110016.8|109991.8|11
1735308100000|2024-12-27 14:01:40|110025.4|110000.4|110024.4|109999.4|110030|110005|110020.5|109995.5|16
1735308110000|2024-12-27 14:01:50|110022.1|109997.1|110031.6|109981.6|110031.6|110000.4|110013.4|109980.1|21
1735308120000|2024-12-27 14:02:00|110033|109983|110009.1|109984.1|110033|109994.2|110009.1|109983|16
1735308130000|2024-12-27 14:02:10|110010.5|109985.5|110016.4|109991.4|110016.4|109991.4|110010.5|109985.5|9
1735308140000|2024-12-27 14:02:20|110015|109990|110012.1|109987.1|110016|109991|110011.8|109986.8|11
1735308150000|2024-12-27 14:02:30|110012.3|109987.3|110023|109998|110023|109998|110012.3|109987.3|14
1735308160000|2024-12-27 14:02:40|110021.5|109996.5|110011.7|109986.7|110030.6|110005.6|110011.6|109986.6|21
1735308170000|2024-12-27 14:02:50|110010.1|109985.1|110009.2|109984.2|110010.7|109985.7|110005.4|109980.4|13
1735308180000|2024-12-27 14:03:00|110009.6|109984.6|110013|109988|110014.8|109989.8|110009|109984|11
1735308190000|2024-12-27 14:03:10|110014.2|109989.2|110017.1|109992.1|110036.7|109998.7|110013.3|109979.6|16
1735308200000|2024-12-27 14:03:20|110015.8|109990.8|110017.1|109992.1|110017.1|109992.1|110013.6|109988.6|10
1735308210000|2024-12-27 14:03:30|110015.6|109990.6|110014.1|109989.1|110017.1|109992.1|110011.8|109986.8|13
1735308220000|2024-12-27 14:03:40|110014.3|109989.3|110015.7|109990.7|110017|109992|110014.3|109989.3|10
1735308230000|2024-12-27 14:03:50|110017.2|109992.2|110046.1|110021.1|110046.1|110021.1|110017.1|109992.1|13
1735308240000|2024-12-27 14:04:00|110044.8|110019.8|110041.7|110016.7|110046.3|110021.3|110041.7|110016.7|10
1735308250000|2024-12-27 14:04:10|110040.1|110015.1|110044.9|110019.9|110045.1|110020.1|110038.7|110013.7|8
1735308260000|2024-12-27 14:04:20|110043.5|110018.5|110037.3|110012.3|110043.5|110018.5|110036.6|110011.6|11
1735308270000|2024-12-27 14:04:30|110038.7|110013.7|110046.3|110021.3|110046.3|110021.3|110036.9|110011.9|12
1735308280000|2024-12-27 14:04:40|110044.9|110019.9|110046.9|110021.9|110052.9|110027.9|110042.6|110017.6|15
1735308290000|2024-12-27 14:04:50|110048.7|110023.7|110053.5|110028.5|110057|110032|110048.7|110023.7|12
1735308300000|2024-12-27 14:05:00|110051.7|110026.7|110051.6|110026.6|110054.8|110029.8|110048.2|110023.2|14
1735308310000|2024-12-27 14:05:10|110051.1|110026.1|110062.2|110037.2|110062.2|110037.2|110051.1|110026.1|9
1735308320000|2024-12-27 14:05:20|110060.8|110035.8|110056.4|110031.4|110061|110036|110051.1|110026.1|16
1735308330000|2024-12-27 14:05:30|110055|110030|110050.4|110025.4|110057.6|110032.6|110047.5|110022.5|10
1735308340000|2024-12-27 14:05:40|110051.7|110026.7|110046.5|110021.5|110066.4|110028.3|110046.5|110016.4|13
1735308350000|2024-12-27 14:05:50|110052.5|110027.5|110050.6|110025.6|110052.5|110027.5|110047.8|110022.8|7
1735308360000|2024-12-27 14:06:00|110050.7|110025.7|110052.2|110027.2|110052.2|110027.2|110048.1|110023.1|10
1735308370000|2024-12-27 14:06:10|110053.5|110028.5|110060.5|110035.5|110060.5|110035.5|110053.5|110028.5|14
1735308380000|2024-12-27 14:06:20|110059.2|110034.2|110059.3|110034.3|110059.3|110034.3|110055.8|110030.8|13
1735308390000|2024-12-27 14:06:30|110059.5|110034.5|110063.5|110038.5|110063.5|110038.5|110058.6|110033.6|12
1735308400000|2024-12-27 14:06:40|110060.9|110035.9|110049.1|110024.1|110060.9|110035.9|110047.3|110022.3|16
1735308410000|2024-12-27 14:06:50|110048.4|110023.4|110048.2|110023.2|110048.7|110023.7|110047.3|110022.3|5
1735308420000|2024-12-27 14:07:00|110046.8|110021.8|110035.8|110010.8|110048.1|110023.1|110026.5|110001.5|26
1735308430000|2024-12-27 14:07:10|110037.2|110012.2|110041.9|110016.9|110043.2|110018.2|110035.8|110010.8|15
1735308440000|2024-12-27 14:07:20|110040|110015|110019.7|109994.7|110040.3|110015.3|110019.7|109994.7|12
1735308450000|2024-12-27 14:07:30|110020.3|109995.3|110032.2|109982.2|110035.4|109995.3|110018.8|109980.5|11
1735308460000|2024-12-27 14:07:40|110031.8|109981.8|110026.7|109976.7|110033.1|109983.1|110026.4|109976.4|12
1735308470000|2024-12-27 14:07:50|110025.3|109975.3|110024|109974|110025.3|109975.3|110021.1|109971.1|15
1735308480000|2024-12-27 14:08:00|110024.2|109974.2|110023.5|109973.5|110025.6|109975.6|110022.2|109972.2|16
1735308490000|2024-12-27 14:08:10|110025.4|109975.4|110024.7|109974.7|110025.4|109975.4|110023.5|109973.5|6
1735308500000|2024-12-27 14:08:20|110025.6|109975.6|110025.4|110000.4|110027.2|110002.2|110024.2|109975.3|9
1735308510000|2024-12-27 14:08:30|110025.3|110000.3|110032.4|110007.4|110035.6|110010.6|110025.3|110000.3|12
1735308520000|2024-12-27 14:08:40|110030.5|110005.5|110040.4|110015.4|110042.9|110017.9|110029.2|110004.2|12
1735308530000|2024-12-27 14:08:50|110040.2|110015.2|110042.7|110017.7|110043|110018|110039|110014|11
1735308540000|2024-12-27 14:09:00|110041.2|110016.2|110028.8|110003.8|110043.1|110018.1|110025.4|110000.4|15
1735308550000|2024-12-27 14:09:10|110042.1|109992.1|110045.8|109995.8|110047.3|109997.3|110042.1|109992.1|11
1735308560000|2024-12-27 14:09:20|110046.5|109996.5|110034.3|110009.3|110048|110013.6|110032.5|109995.2|13
1735308570000|2024-12-27 14:09:30|110035.7|110010.7|110051.4|110026.4|110052.6|110027.6|110035.4|110010.4|16
1735308580000|2024-12-27 14:09:40|110047.3|110022.3|110053.4|110028.4|110056.3|110031.3|110047.3|110022.3|10
1735308590000|2024-12-27 14:09:50|110052|110027|110051.4|110026.4|110052|110027|110050|110025|5
1735308600000|2024-12-27 14:10:00|110051.2|110026.2|110051.1|110026.1|110053.6|110028.6|110050.9|110025.9|8
1735308610000|2024-12-27 14:10:10|110053|110028|110057.2|110032.2|110062.6|110037.6|110053|110028|16
1735308620000|2024-12-27 14:10:20|110055.8|110030.8|110055.9|110030.9|110056.5|110031.5|110051.5|110026.5|14
1735308630000|2024-12-27 14:10:30|110055.5|110030.5|110050.2|110025.2|110055.5|110030.5|110050.2|110025.2|7
1735308640000|2024-12-27 14:10:40|110050.1|110025.1|110051.5|110026.5|110051.5|110026.5|110050.1|110025.1|4
1735308650000|2024-12-27 14:10:50|110051.4|110026.4|110051.6|110026.6|110051.6|110026.6|110051.4|110026.4|3
1735308660000|2024-12-27 14:11:00|110048.5|110023.5|110059.4|110034.4|110065.3|110040.3|110048.5|110023.5|11
1735308670000|2024-12-27 14:11:10|110059.2|110034.2|110059.4|110034.4|110063.7|110038.7|110059.2|110034.2|8
1735308680000|2024-12-27 14:11:20|110058.1|110033.1|110070.3|110045.3|110072.4|110047.4|110058.1|110033.1|12
1735308690000|2024-12-27 14:11:30|110069.8|110044.8|110070.3|110045.3|110070.3|110045.3|110069.8|110044.8|4
1735308700000|2024-12-27 14:11:40|110071.6|110046.6|110071.9|110046.9|110072.2|110047.2|110070.6|110045.6|6
1735308710000|2024-12-27 14:11:50|110072.3|110047.3|110074.3|110049.3|110074.8|110049.8|110072.3|110047.3|6
1735308720000|2024-12-27 14:12:00|110075.5|110050.5|110078.9|110053.9|110078.9|110053.9|110075.5|110050.5|6
1735308730000|2024-12-27 14:12:10|110081|110056|110087|110062|110088.6|110063.6|110081|110056|7
1735308740000|2024-12-27 14:12:20|110086.9|110061.9|110090.9|110065.9|110092.4|110067.4|110086.5|110061.5|9
1735308750000|2024-12-27 14:12:30|110090.7|110065.7|110089.5|110064.5|110093.5|110068.5|110088|110063|11
1735308760000|2024-12-27 14:12:40|110090.9|110065.9|110086.3|110061.3|110091.9|110066.9|110086.3|110061.3|10
1735308770000|2024-12-27 14:12:50|110087.8|110062.8|110089.7|110064.7|110090.7|110065.7|110087.8|110062.8|8
1735308780000|2024-12-27 14:13:00|110091.1|110066.1|110093.1|110068.1|110093.1|110068.1|110089.7|110064.7|11
1735308790000|2024-12-27 14:13:10|110094.5|110069.5|110096|110071|110097.2|110072.2|110094.5|110069.5|5
1735308800000|2024-12-27 14:13:20|110095.9|110070.9|110100.1|110075.1|110100.1|110075.1|110095.5|110070.5|5
1735308810000|2024-12-27 14:13:30|110098.6|110073.6|110098.6|110073.6|110099.9|110074.9|110096.9|110071.9|8
1735308820000|2024-12-27 14:13:40|110100.1|110075.1|110088.4|110063.4|110100.1|110075.1|110083.9|110058.9|22
1735308830000|2024-12-27 14:13:50|110088.5|110063.5|110095.3|110070.3|110095.3|110070.3|110088.5|110063.5|14
1735308840000|2024-12-27 14:14:00|110093.7|110068.7|110093|110068|110096.6|110071.6|110093|110068|7
1735308850000|2024-12-27 14:14:10|110092.7|110067.7|110085.5|110060.5|110094.3|110069.3|110084.2|110059.2|11
1735308860000|2024-12-27 14:14:20|110087.2|110062.2|110092.5|110067.5|110092.5|110067.5|110087.2|110062.2|9
1735308870000|2024-12-27 14:14:30|110093|110068|110094|110069|110094.5|110069.5|110093|110068|5
1735308880000|2024-12-27 14:14:40|110095.5|110070.5|110094.6|110069.6|110096.8|110071.8|110092.7|110067.7|8
1735308890000|2024-12-27 14:14:50|110096|110071|110093.2|110068.2|110096|110071|110092.3|110067.3|8
1735308900000|2024-12-27 14:15:00|110094.4|110069.4|110093.9|110068.9|110095.6|110070.6|110087|110062|13
1735308910000|2024-12-27 14:15:10|110093.8|110068.8|110083.3|110058.3|110093.8|110068.8|110083.3|110058.3|12
1735308920000|2024-12-27 14:15:20|110082.9|110057.9|110088.7|110063.7|110090.4|110065.4|110082.9|110057.9|14
1735308930000|2024-12-27 14:15:30|110086.7|110061.7|110087.7|110062.7|110088.2|110063.2|110086.4|110061.4|5
1735308940000|2024-12-27 14:15:40|110087.8|110062.8|110089.5|110064.5|110091.6|110066.6|110087.8|110062.8|8
1735308950000|2024-12-27 14:15:50|110091.1|110066.1|110112.2|110087.2|110114.3|110089.3|110091.1|110066.1|24
1735308960000|2024-12-27 14:16:00|110110.9|110085.9|110106|110081|110112.7|110087.7|110102.4|110077.4|11
1735308970000|2024-12-27 14:16:10|110106.3|110081.3|110111.3|110086.3|110111.3|110086.3|110106.3|110081.3|16
1735308980000|2024-12-27 14:16:20|110111.5|110086.5|110112.1|110087.1|110112.1|110087.1|110111.5|110086.5|4
1735308990000|2024-12-27 14:16:30|110112.4|110087.4|110121|110096|110127.2|110102.2|110112.4|110087.4|12
1735309000000|2024-12-27 14:16:40|110122.2|110097.2|110119.4|110094.4|110122.2|110097.2|110116.7|110091.7|9
1735309010000|2024-12-27 14:16:50|110119.2|110094.2|110121.2|110096.2|110122.8|110097.8|110117.7|110092.7|9
1735309020000|2024-12-27 14:17:00|110119.9|110094.9|110119.9|110094.9|110121.2|110096.2|110119.7|110094.7|6
1735309030000|2024-12-27 14:17:10|110121.2|110096.2|110127.2|110102.2|110128.8|110103.8|110121.2|110096.2|9
1735309040000|2024-12-27 14:17:20|110128.8|110103.8|110142.6|110117.6|110147|110122|110128.8|110103.8|17
1735309050000|2024-12-27 14:17:30|110144.2|110119.2|110146.5|110121.5|110147|110122|110144.2|110119.2|6
1735309060000|2024-12-27 14:17:40|110145.3|110120.3|110145.9|110120.9|110146.8|110121.8|110145.3|110120.3|5
1735309070000|2024-12-27 14:17:50|110146.1|110121.1|110146.3|110121.3|110146.3|110121.3|110146.1|110121.1|3
1735309080000|2024-12-27 14:18:00|110146.1|110121.1|110147.3|110122.3|110147.5|110122.5|110145.9|110120.9|7
1735309090000|2024-12-27 14:18:10|110145.8|110120.8|110145.9|110120.9|110147.2|110122.2|110145.8|110120.8|6
1735309100000|2024-12-27 14:18:20|110148.2|110123.2|110145.7|110120.7|110148.2|110123.2|110145.7|110120.7|8
1735309110000|2024-12-27 14:18:30|110146.1|110121.1|110150.3|110125.3|110150.3|110125.3|110146.1|110121.1|7
1735309120000|2024-12-27 14:18:40|110150.2|110125.2|110148.2|110123.2|110150.2|110125.2|110148.2|110123.2|6
1735309130000|2024-12-27 14:18:50|110149.5|110124.5|110147.6|110122.6|110150.7|110125.7|110144.1|110119.1|9
1735309140000|2024-12-27 14:19:00|110146.3|110121.3|110146.6|110121.6|110147.6|110122.6|110145|110120|7
1735309150000|2024-12-27 14:19:10|110145.4|110120.4|110134.5|110109.5|110145.4|110120.4|110131.6|110106.6|18
1735309160000|2024-12-27 14:19:20|110132.5|110107.5|110135.2|110110.2|110140.3|110115.3|110130.8|110105.8|23
1735309170000|2024-12-27 14:19:30|110136.5|110111.5|110145|110120|110145|110120|110136.5|110111.5|11
1735309180000|2024-12-27 14:19:40|110145.2|110120.2|110138.6|110113.6|110146.7|110121.7|110138.6|110113.6|9
1735309190000|2024-12-27 14:19:50|110140|110115|110139.3|110114.3|110150|110125|110139.1|110114.1|10
1735309200000|2024-12-27 14:20:00|110140.8|110115.8|110139.6|110114.6|110144|110119|110137.8|110112.8|11
1735309210000|2024-12-27 14:20:10|110139.2|110114.2|110141.6|110116.6|110141.6|110116.6|110139.2|110114.2|7
1735309220000|2024-12-27 14:20:20|110139|110114|110140.3|110115.3|110140.4|110115.4|110139|110114|5
1735309230000|2024-12-27 14:20:30|110140.4|110115.4|110119.1|110094.1|110142.7|110117.7|110113.9|110088.9|13
1735309240000|2024-12-27 14:20:40|110116|110091|110113.9|110088.9|110119.1|110094.1|110113.9|110088.9|6
1735309250000|2024-12-27 14:20:50|110112.6|110087.6|110112.9|110087.9|110114.4|110089.4|110112.6|110087.6|3
1735309260000|2024-12-27 14:21:00|110112.8|110087.8|110115.7|110090.7|110115.7|110090.7|110109.9|110084.9|11
1735309270000|2024-12-27 14:21:10|110116.1|110091.1|110110.9|110085.9|110116.4|110091.4|110110.6|110085.6|8
1735309280000|2024-12-27 14:21:20|110110.8|110085.8|110117.8|110092.8|110117.8|110092.8|110110.8|110085.8|6
1735309290000|2024-12-27 14:21:30|110116.5|110091.5|110116.1|110091.1|110117.3|110092.3|110115.9|110090.9|7
1735309300000|2024-12-27 14:21:40|110114.8|110089.8|110107.6|110082.6|110114.8|110089.8|110100.2|110075.2|15
1735309310000|2024-12-27 14:21:50|110106.3|110081.3|110104.6|110079.6|110106.3|110081.3|110101.2|110076.2|12
1735309320000|2024-12-27 14:22:00|110103.1|110078.1|110107.3|110082.3|110107.3|110082.3|110101.1|110076.1|9
1735309330000|2024-12-27 14:22:10|110108.7|110083.7|110111.9|110086.9|110111.9|110086.9|110107.3|110082.3|7
1735309340000|2024-12-27 14:22:20|110113.1|110088.1|110116.1|110091.1|110120.2|110095.2|110113.1|110088.1|11
1735309350000|2024-12-27 14:22:30|110114.8|110089.8|110113.3|110088.3|110116.3|110091.3|110110.8|110085.8|14
1735309360000|2024-12-27 14:22:40|110113.4|110088.4|110112.8|110087.8|110113.4|110088.4|110111.5|110086.5|4
1735309370000|2024-12-27 14:22:50|110114.1|110089.1|110114|110089|110114.7|110089.7|110113.1|110088.1|7
1735309380000|2024-12-27 14:23:00|110112.6|110087.6|110109.6|110084.6|110112.6|110087.6|110108.6|110083.6|6
1735309390000|2024-12-27 14:23:10|110107.8|110082.8|110100.8|110075.8|110110|110085|110100.8|110075.8|11
1735309400000|2024-12-27 14:23:20|110100.9|110075.9|110108.4|110083.4|110108.4|110083.4|110099.6|110074.6|9
1735309410000|2024-12-27 14:23:30|110108.6|110083.6|110110.8|110085.8|110111|110086|110108.6|110083.6|5
1735309420000|2024-12-27 14:23:40|110111|110086|110118.7|110093.7|110118.7|110093.7|110111|110086|12
1735309430000|2024-12-27 14:23:50|110116.7|110091.7|110118.5|110093.5|110118.5|110093.5|110116.7|110091.7|4
1735309440000|2024-12-27 14:24:00|110120.4|110095.4|110120|110095|110126.3|110101.3|110118.1|110093.1|20
1735309450000|2024-12-27 14:24:10|110120.2|110095.2|110121.8|110096.8|110122.9|110097.9|110119.4|110094.4|11
1735309460000|2024-12-27 14:24:20|110124.1|110099.1|110118.5|110093.5|110126.3|110101.3|110117|110092|16
1735309470000|2024-12-27 14:24:30|110118.9|110093.9|110120.6|110095.6|110120.6|110095.6|110118.9|110093.9|3
1735309480000|2024-12-27 14:24:40|110122.1|110097.1|110125.3|110100.3|110125.3|110100.3|110119.3|110094.3|13
1735309490000|2024-12-27 14:24:50|110127|110102|110127.4|110102.4|110129.5|110104.5|110125.3|110100.3|17
1735309500000|2024-12-27 14:25:00|110125.8|110100.8|110127.1|110102.1|110128.9|110103.9|110125.4|110100.4|6
1735309510000|2024-12-27 14:25:10|110127.6|110102.6|110126.8|110101.8|110127.6|110102.6|110125.2|110100.2|4
1735309520000|2024-12-27 14:25:20|110128.7|110103.7|110126.9|110101.9|110131.2|110106.2|110126.9|110101.9|3
1735309530000|2024-12-27 14:25:30|110128.3|110103.3|110127.1|110102.1|110128.3|110103.3|110125.4|110100.4|4
1735309540000|2024-12-27 14:25:40|110123.9|110098.9|110123.9|110098.9|110125.6|110100.6|110122.2|110097.2|10
1735309550000|2024-12-27 14:25:50|110127.5|110102.5|110132.1|110107.1|110138.5|110113.5|110124.1|110099.1|13
1735309560000|2024-12-27 14:26:00|110130.7|110105.7|110137|110112|110137.1|110112.1|110130.7|110105.7|11
1735309570000|2024-12-27 14:26:10|110140|110115|110139.5|110114.5|110144.3|110119.3|110139.5|110114.5|10
1735309580000|2024-12-27 14:26:20|110142|110117|110147.5|110122.5|110154.1|110129.1|110139.5|110114.5|19
1735309590000|2024-12-27 14:26:30|110145.9|110120.9|110147.6|110122.6|110147.6|110122.6|110145.9|110120.9|4
1735309600000|2024-12-27 14:26:40|110147.9|110122.9|110146.1|110121.1|110148.2|110123.2|110146.1|110121.1|10
1735309610000|2024-12-27 14:26:50|110146|110121|110156.4|110131.4|110156.4|110131.4|110145.3|110120.3|9
1735309620000|2024-12-27 14:27:00|110155|110130|110151.9|110126.9|110155|110130|110149.7|110124.7|7
1735309630000|2024-12-27 14:27:10|110153.1|110128.1|110172.8|110147.8|110172.8|110147.8|110153.1|110128.1|10
1735309640000|2024-12-27 14:27:20|110173|110148|110167.3|110142.3|110174.3|110149.3|110167.1|110142.1|13
1735309650000|2024-12-27 14:27:30|110169.2|110144.2|110170.6|110145.6|110171.7|110146.7|110166.6|110141.6|10
1735309660000|2024-12-27 14:27:40|110170.5|110145.5|110170.1|110145.1|110172.4|110147.4|110165.4|110140.4|23
1735309670000|2024-12-27 14:27:50|110170.6|110145.6|110170.2|110145.2|110172.1|110147.1|110170.2|110145.2|6
1735309680000|2024-12-27 14:28:00|110170.1|110145.1|110168.6|110143.6|110170.1|110145.1|110164.9|110139.9|13
1735309690000|2024-12-27 14:28:10|110169.8|110144.8|110169.6|110144.6|110171|110146|110169.2|110144.2|4
1735309700000|2024-12-27 14:28:20|110168.4|110143.4|110167.1|110142.1|110171.8|110146.8|110167.1|110142.1|8
1735309710000|2024-12-27 14:28:30|110167.5|110142.5|110165.8|110140.8|110168.4|110143.4|110165.8|110140.8|6
1735309720000|2024-12-27 14:28:40|110163.2|110138.2|110163.9|110138.9|110165.7|110140.7|110161.7|110136.7|13
1735309730000|2024-12-27 14:28:50|110163.8|110138.8|110162.6|110137.6|110164|110139|110162.5|110137.5|6
1735309740000|2024-12-27 14:29:00|110162.8|110137.8|110157.3|110132.3|110164.5|110139.5|110157.3|110132.3|13
1735309750000|2024-12-27 14:29:10|110156.7|110131.7|110156.7|110131.7|110156.7|110131.7|110156.7|110131.7|1
1735309760000|2024-12-27 14:29:20|110155.3|110130.3|110159|110134|110159|110134|110155.2|110130.2|8
1735309770000|2024-12-27 14:29:30|110160.3|110135.3|110152.2|110127.2|110160.9|110135.9|110150.9|110125.9|10
1735309780000|2024-12-27 14:29:40|110152|110127|110151.9|110126.9|110152|110127|110148.4|110123.4|8
1735309790000|2024-12-27 14:29:50|110154.5|110129.5|110150.6|110125.6|110156|110131|110150.6|110125.6|11
1735309800000|2024-12-27 14:30:00|110151.9|110126.9|110151.6|110126.6|110157|110132|110150.5|110125.5|17
1735309810000|2024-12-27 14:30:10|110151.4|110126.4|110155.6|110130.6|110158.6|110133.6|110151.4|110126.4|15
1735309820000|2024-12-27 14:30:20|110156.7|110131.7|110163.1|110138.1|110163.1|110138.1|110156.7|110131.7|13
1735309830000|2024-12-27 14:30:30|110162.9|110137.9|110160.6|110135.6|110162.9|110137.9|110160.6|110135.6|4
1735309840000|2024-12-27 14:30:40|110159.3|110134.3|110156.2|110131.2|110160.4|110135.4|110156.2|110131.2|9
1735309850000|2024-12-27 14:30:50|110154.7|110129.7|110159.6|110134.6|110159.6|110134.6|110152.1|110127.1|11
1735309860000|2024-12-27 14:31:00|110161.1|110136.1|110154.5|110129.5|110161.9|110136.9|110154.5|110129.5|9
1735309870000|2024-12-27 14:31:10|110154.3|110129.3|110151|110126|110158.7|110133.7|110149.6|110124.6|14
1735309880000|2024-12-27 14:31:20|110151.6|110126.6|110156.1|110131.1|110158.8|110133.8|110151.6|110126.6|6
1735309890000|2024-12-27 14:31:30|110154.8|110129.8|110152.6|110127.6|110157.2|110132.2|110151.2|110126.2|15
1735309900000|2024-12-27 14:31:40|110151.4|110126.4|110152|110127|110152|110127|110150.4|110125.4|5
1735309910000|2024-12-27 14:31:50|110152.3|110127.3|110158.3|110133.3|110158.3|110133.3|110150.7|110125.7|10
1735309920000|2024-12-27 14:32:00|110155.6|110130.6|110151|110126|110157.8|110132.8|110150|110125|13
1735309930000|2024-12-27 14:32:10|110149.6|110124.6|110150.6|110125.6|110150.6|110125.6|110149.1|110124.1|4
1735309940000|2024-12-27 14:32:20|110151.3|110126.3|110151.4|110126.4|110153.7|110128.7|110149.8|110124.8|11
1735309950000|2024-12-27 14:32:30|110150|110125|110150.9|110125.9|110150.9|110125.9|110149.7|110124.7|3
1735309960000|2024-12-27 14:32:40|110151.3|110126.3|110150.5|110125.5|110152.6|110127.6|110150.5|110125.5|5
1735309970000|2024-12-27 14:32:50|110150.7|110125.7|110148.7|110123.7|110150.7|110125.7|110146.6|110121.6|11
1735309980000|2024-12-27 14:33:00|110148.8|110123.8|110149.2|110124.2|110149.6|110124.6|110145.4|110120.4|10
1735309990000|2024-12-27 14:33:10|110147.8|110122.8|110135.9|110110.9|110147.8|110122.8|110135.9|110110.9|11
1735310000000|2024-12-27 14:33:20|110134.5|110109.5|110124.6|110099.6|110134.5|110109.5|110118.5|110093.5|18
1735310010000|2024-12-27 14:33:30|110125.8|110100.8|110128.6|110103.6|110129.4|110104.4|110125.8|110100.8|7
1735310020000|2024-12-27 14:33:40|110126|110101|110116|110091|110130.2|110105.2|110114.5|110089.5|16
1735310030000|2024-12-27 14:33:50|110117.4|110092.4|110116.6|110091.6|110119.5|110094.5|110116.1|110091.1|10
1735310040000|2024-12-27 14:34:00|110118.9|110093.9|110114.5|110089.5|110119.9|110094.9|110111.9|110086.9|17
1735310050000|2024-12-27 14:34:10|110113.1|110088.1|110110.5|110085.5|110113.1|110088.1|110107|110082|9
1735310060000|2024-12-27 14:34:20|110108.7|110083.7|110109.3|110084.3|110116.3|110091.3|110106.6|110081.6|15
1735310070000|2024-12-27 14:34:30|110109.4|110084.4|110108.8|110083.8|110110.7|110085.7|110106.4|110081.4|8
1735310080000|2024-12-27 14:34:40|110109.5|110084.5|110112.6|110087.6|110112.6|110087.6|110106.7|110081.7|10
1735310090000|2024-12-27 14:34:50|110114.5|110089.5|110130.9|110105.9|110130.9|110105.9|110113.3|110088.3|11
1735310100000|2024-12-27 14:35:00|110134.6|110109.6|110137|110112|110138.7|110113.7|110131.8|110106.8|12
1735310110000|2024-12-27 14:35:10|110133|110108|110134.1|110109.1|110134.2|110109.2|110127.7|110102.7|7
1735310120000|2024-12-27 14:35:20|110134|110109|110134.3|110109.3|110134.3|110109.3|110133.8|110108.8|4
1735310130000|2024-12-27 14:35:30|110135.7|110110.7|110134.6|110109.6|110136.3|110111.3|110134.4|110109.4|5
1735310140000|2024-12-27 14:35:40|110134.4|110109.4|110132.1|110107.1|110135.9|110110.9|110131.5|110106.5|12
1735310150000|2024-12-27 14:35:50|110130.9|110105.9|110131.6|110106.6|110132.7|110107.7|110128.9|110103.9|13
1735310160000|2024-12-27 14:36:00|110131.8|110106.8|110125.2|110100.2|110132.1|110107.1|110125.2|110100.2|11
1735310170000|2024-12-27 14:36:10|110125.1|110100.1|110117.1|110092.1|110125.1|110100.1|110117.1|110092.1|15
1735310180000|2024-12-27 14:36:20|110115.8|110090.8|110115.5|110090.5|110117|110092|110115|110090|6
1735310190000|2024-12-27 14:36:30|110114|110089|110124|110099|110124|110099|110114|110089|8
1735310200000|2024-12-27 14:36:40|110122.3|110097.3|110125.1|110100.1|110127.9|110102.9|110121.1|110096.1|14
1735310210000|2024-12-27 14:36:50|110124.5|110099.5|110124.5|110099.5|110124.5|110099.5|110124.5|110099.5|1
1735310220000|2024-12-27 14:37:00|110125.8|110100.8|110133.9|110108.9|110135.5|110110.5|110124.6|110099.6|18
1735310230000|2024-12-27 14:37:10|110135.4|110110.4|110141.9|110116.9|110146.2|110121.2|110135.4|110110.4|22
1735310240000|2024-12-27 14:37:20|110142.7|110117.7|110154.3|110129.3|110158.2|110133.2|110142.7|110117.7|17
1735310250000|2024-12-27 14:37:30|110156.8|110131.8|110159.7|110134.7|110161.1|110136.1|110153.9|110128.9|12
1735310260000|2024-12-27 14:37:40|110160.2|110135.2|110164.3|110139.3|110164.3|110139.3|110155.9|110130.9|12
1735310270000|2024-12-27 14:37:50|110164.5|110139.5|110160.7|110135.7|110164.6|110139.6|110160.7|110135.7|12
1735310280000|2024-12-27 14:38:00|110161.9|110136.9|110158.2|110133.2|110161.9|110136.9|110155.7|110130.7|11
1735310290000|2024-12-27 14:38:10|110156.9|110131.9|110155.6|110130.6|110158.3|110133.3|110154.3|110129.3|11
1735310300000|2024-12-27 14:38:20|110157.6|110132.6|110151.2|110126.2|110157.6|110132.6|110146.3|110121.3|15
1735310310000|2024-12-27 14:38:30|110151.1|110126.1|110149.9|110124.9|110154.7|110129.7|110149.9|110124.9|13
1735310320000|2024-12-27 14:38:40|110151.4|110126.4|110153.5|110128.5|110153.8|110128.8|110151.4|110126.4|6
1735310330000|2024-12-27 14:38:50|110153.8|110128.8|110158.4|110133.4|110160.2|110135.2|110153.8|110128.8|9
1735310340000|2024-12-27 14:39:00|110160.9|110135.9|110153.9|110128.9|110160.9|110135.9|110153.7|110128.7|14
1735310350000|2024-12-27 14:39:10|110152.5|110127.5|110151.6|110126.6|110152.5|110127.5|110151.2|110126.2|5
1735310360000|2024-12-27 14:39:20|110149.4|110124.4|110126.9|110101.9|110150.7|110125.7|110126.9|110101.9|26
1735310370000|2024-12-27 14:39:30|110127.5|110102.5|110124.3|110099.3|110128.8|110103.8|110123.1|110098.1|12
1735310380000|2024-12-27 14:39:40|110124|110099|110117.5|110092.5|110124.3|110099.3|110114|110089|14
1735310390000|2024-12-27 14:39:50|110116|110091|110119.9|110094.9|110120.6|110095.6|110112.9|110087.9|14
1735310400000|2024-12-27 14:40:00|110121.2|110096.2|110120.9|110095.9|110121.9|110096.9|110117.6|110092.6|11
1735310410000|2024-12-27 14:40:10|110121.2|110096.2|110098.7|110073.7|110122.8|110097.8|110098.7|110073.7|23
1735310420000|2024-12-27 14:40:20|110098.1|110073.1|110098.9|110073.9|110101|110076|110094.6|110069.6|17
1735310430000|2024-12-27 14:40:30|110100.1|110075.1|110103.1|110078.1|110103.1|110078.1|110098.5|110073.5|21
1735310440000|2024-12-27 14:40:40|110104.5|110079.5|110107|110082|110107|110082|110104.5|110079.5|6
1735310450000|2024-12-27 14:40:50|110106.8|110081.8|110107|110082|110107|110082|110106.6|110081.6|3
1735310460000|2024-12-27 14:41:00|110106.8|110081.8|110104.4|110079.4|110106.8|110081.8|110104.4|110079.4|3
1735310470000|2024-12-27 14:41:10|110103|110078|110099|110074|110103|110078|110096.8|110071.8|12
1735310480000|2024-12-27 14:41:20|110097.4|110072.4|110105.2|110080.2|110107.1|110082.1|110097.4|110072.4|16
1735310490000|2024-12-27 14:41:30|110103.9|110078.9|110101.2|110076.2|110104.5|110079.5|110101.2|110076.2|7
1735310500000|2024-12-27 14:41:40|110101.3|110076.3|110098.9|110073.9|110101.5|110076.5|110093.9|110068.9|9
1735310510000|2024-12-27 14:41:50|110100.6|110075.6|110103.1|110078.1|110103.9|110078.9|110100.6|110075.6|5
1735310520000|2024-12-27 14:42:00|110103|110078|110101.2|110076.2|110103|110078|110096.7|110071.7|9
1735310530000|2024-12-27 14:42:10|110099.8|110074.8|110102.4|110077.4|110102.4|110077.4|110098.4|110073.4|7
1735310540000|2024-12-27 14:42:20|110100.9|110075.9|110102.3|110077.3|110102.3|110077.3|110100.9|110075.9|5
1735310550000|2024-12-27 14:42:30|110102.2|110077.2|110110.3|110085.3|110111.5|110086.5|110102.2|110077.2|6
1735310560000|2024-12-27 14:42:40|110109.9|110084.9|110118.4|110093.4|110120|110095|110109.6|110084.6|10
1735310570000|2024-12-27 14:42:50|110116.3|110091.3|110109.4|110084.4|110116.3|110091.3|110108|110083|11
1735310580000|2024-12-27 14:43:00|110108.1|110083.1|110103.4|110078.4|110113.2|110088.2|110102|110077|18
1735310590000|2024-12-27 14:43:10|110102.2|110077.2|110107|110082|110107|110082|110102.2|110077.2|6
1735310600000|2024-12-27 14:43:20|110107.3|110082.3|110107.4|110082.4|110107.6|110082.6|110107.3|110082.3|3
1735310610000|2024-12-27 14:43:30|110108.7|110083.7|110116.9|110091.9|110116.9|110091.9|110108.7|110083.7|8
1735310620000|2024-12-27 14:43:40|110117.4|110092.4|110114.9|110089.9|110119.3|110094.3|110113.6|110088.6|7
1735310630000|2024-12-27 14:43:50|110114.8|110089.8|110113.2|110088.2|110114.8|110089.8|110111.8|110086.8|8
1735310640000|2024-12-27 14:44:00|110112.9|110087.9|110111.9|110086.9|110112.9|110087.9|110106.5|110081.5|17
1735310650000|2024-12-27 14:44:10|110109.8|110084.8|110113.9|110088.9|110117.3|110092.3|110109.8|110084.8|10
1735310660000|2024-12-27 14:44:20|110113.7|110088.7|110102.7|110052.7|110113.7|110088.7|110094|110052.7|13
1735310670000|2024-12-27 14:44:30|110102.4|110052.4|110108.3|110058.3|110108.3|110058.3|110102.4|110052.4|7
1735310680000|2024-12-27 14:44:40|110107.9|110057.9|110118.8|110068.8|110119|110069|110107.5|110057.5|11
1735310690000|2024-12-27 14:44:50|110118.7|110068.7|110132.2|110082.2|110139.3|110089.3|110118.7|110068.7|18
1735310700000|2024-12-27 14:45:00|110134.4|110084.4|110130.7|110080.7|110138.8|110088.8|110127.8|110077.8|25
1735310710000|2024-12-27 14:45:10|110131|110081|110127.6|110077.6|110132.9|110082.9|110127.6|110077.6|9
1735310720000|2024-12-27 14:45:20|110125.3|110075.3|110129.7|110079.7|110129.7|110079.7|110121.6|110071.6|8
1735310730000|2024-12-27 14:45:30|110130.8|110080.8|110121.6|110071.6|110130.9|110080.9|110121.2|110071.2|12
1735310740000|2024-12-27 14:45:40|110119.9|110069.9|110129.8|110079.8|110135.1|110085.1|110119.3|110069.3|15
1735310750000|2024-12-27 14:45:50|110129.6|110079.6|110117.2|110067.2|110129.6|110079.6|110117.2|110067.2|9
1735310760000|2024-12-27 14:46:00|110118.4|110068.4|110112.5|110062.5|110118.4|110068.4|110112.5|110062.5|7
1735310770000|2024-12-27 14:46:10|110113.9|110063.9|110111.6|110061.6|110118.1|110068.1|110111.6|110061.6|12
1735310780000|2024-12-27 14:46:20|110110|110060|110113.1|110063.1|110113.2|110063.2|110110|110060|7
1735310790000|2024-12-27 14:46:30|110114.5|110064.5|110107.8|110057.8|110114.5|110064.5|110101.6|110051.6|22
1735310800000|2024-12-27 14:46:40|110107.3|110057.3|110109.5|110059.5|110109.5|110059.5|110103.5|110053.5|18
1735310810000|2024-12-27 14:46:50|110107.8|110057.8|110108.6|110058.6|110108.6|110058.6|110105.3|110055.3|7
1735310820000|2024-12-27 14:47:00|110105.1|110055.1|110058.1|110033.1|110107.1|110057.1|110058.1|110033.1|28
1735310830000|2024-12-27 14:47:10|110056.8|110031.8|110056|110031|110058.5|110033.5|110053.2|110028.2|11
1735310840000|2024-12-27 14:47:20|110057.2|110032.2|110046.2|110021.2|110057.5|110032.5|110046.2|110021.2|15
1735310850000|2024-12-27 14:47:30|110044.7|110019.7|110038.9|110013.9|110044.7|110019.7|110036.7|110011.7|12
1735310860000|2024-12-27 14:47:40|110040.2|110015.2|110033.6|110008.6|110040.2|110015.2|110029.6|110004.6|14
1735310870000|2024-12-27 14:47:50|110034.8|110009.8|110018.3|109993.3|110036.7|110011.7|110018.3|109993.3|15
1735310880000|2024-12-27 14:48:00|110016.9|109991.9|110011.8|109986.8|110017.2|109992.2|110009|109984|15
1735310890000|2024-12-27 14:48:10|110011.7|109986.7|110009.3|109984.3|110029.6|109989|110007.8|109979.6|11
1735310900000|2024-12-27 14:48:20|110007.9|109982.9|110003.4|109978.4|110008.5|109983.5|110002|109977|10
1735310910000|2024-12-27 14:48:30|110001.6|109976.6|109999.3|109974.3|110001.6|109976.6|109998.1|109973.1|6
1735310920000|2024-12-27 14:48:40|109997.9|109972.9|109998.7|109973.7|110004.1|109979.1|109992.3|109967.3|19
1735310930000|2024-12-27 14:48:50|109998.3|109973.3|110006.3|109981.3|110006.3|109981.3|109997.9|109972.9|9
1735310940000|2024-12-27 14:49:00|110008.9|109983.9|109992.4|109967.4|110008.9|109983.9|109989.4|109964.4|18
1735310950000|2024-12-27 14:49:10|109992.5|109967.5|110028.5|110003.5|110030.4|110005.4|109992.5|109967.5|28
1735310960000|2024-12-27 14:49:20|110031.6|110006.6|110030|110005|110033.2|110008.2|110028.5|110003.5|17
1735310970000|2024-12-27 14:49:30|110031.4|110006.4|110028.4|110003.4|110039.5|110008.3|110025.8|109986.8|21
1735310980000|2024-12-27 14:49:40|110026.6|110001.6|110030.7|110005.7|110030.7|110005.7|110026.6|110001.6|5
1735310990000|2024-12-27 14:49:50|110032.1|110007.1|110031.6|110006.6|110033.7|110008.7|110029.8|110004.8|12
1735311000000|2024-12-27 14:50:00|110030.4|110005.4|110026.2|110001.2|110031|110006|110026.2|110001.2|6
1735311010000|2024-12-27 14:50:10|110026.1|110001.1|110039.3|110014.3|110039.3|110014.3|110026.1|110001.1|20
1735311020000|2024-12-27 14:50:20|110040.7|110015.7|110039.9|110014.9|110040.7|110015.7|110038.7|110013.7|8
1735311030000|2024-12-27 14:50:30|110038.6|110013.6|110075.2|110025.2|110075.3|110025.3|110038.6|110013.6|11
1735311040000|2024-12-27 14:50:40|110065.8|110040.8|110076.4|110051.4|110077.1|110052.1|110065.8|110040.8|19
1735311050000|2024-12-27 14:50:50|110074.8|110049.8|110071.1|110046.1|110078.8|110053.8|110071.1|110046.1|14
1735311060000|2024-12-27 14:51:00|110069.7|110044.7|110070.1|110045.1|110077.5|110052.5|110068.4|110043.4|14
1735311070000|2024-12-27 14:51:10|110070.4|110045.4|110071.8|110046.8|110073.6|110048.6|110070.4|110045.4|8
1735311080000|2024-12-27 14:51:20|110071.9|110046.9|110071.3|110046.3|110073.2|110048.2|110071.3|110046.3|7
1735311090000|2024-12-27 14:51:30|110072.7|110047.7|110090|110040|110094.1|110058|110072.7|110040|10
1735311100000|2024-12-27 14:51:40|110088.4|110038.4|110083|110033|110088.4|110038.4|110081.2|110031.2|10
1735311110000|2024-12-27 14:51:50|110071.1|110046.1|110070.7|110045.7|110071.1|110046.1|110069.8|110044.8|5
1735311120000|2024-12-27 14:52:00|110070.8|110045.8|110069|110044|110070.8|110045.8|110069|110044|4
1735311130000|2024-12-27 14:52:10|110068.7|110043.7|110068.2|110043.2|110070.3|110045.3|110067.2|110042.2|8
1735311140000|2024-12-27 14:52:20|110069.6|110044.6|110071|110046|110071|110046|110068.4|110043.4|8
1735311150000|2024-12-27 14:52:30|110071.8|110046.8|110077|110052|110080.2|110055.2|110071.8|110046.8|10
1735311160000|2024-12-27 14:52:40|110078.2|110053.2|110066.7|110041.7|110078.2|110053.2|110065.5|110040.5|15
1735311170000|2024-12-27 14:52:50|110067.2|110042.2|110060.8|110010.8|110069|110044|110052.7|110009.6|15
1735311180000|2024-12-27 14:53:00|110059.6|110009.6|110029.8|110004.8|110059.6|110009.6|110029.5|109991.7|19
1735311190000|2024-12-27 14:53:10|110028.6|110003.6|110044.5|110019.5|110045.9|110020.9|110026.8|110001.8|13
1735311200000|2024-12-27 14:53:20|110041.2|110016.2|110037.4|110012.4|110041.2|110016.2|110037.1|110012.1|8
1735311210000|2024-12-27 14:53:30|110036|110011|110038.4|110013.4|110041.4|110016.4|110035.6|110010.6|10
1735311220000|2024-12-27 14:53:40|110039.9|110014.9|110040.6|110015.6|110044.9|110019.9|110039.9|110014.9|13
1735311230000|2024-12-27 14:53:50|110039.3|110014.3|110042.7|110017.7|110044.1|110019.1|110037|110012|10
1735311240000|2024-12-27 14:54:00|110041.5|110016.5|110045.2|110020.2|110047.5|110022.5|110041.5|110016.5|11
1735311250000|2024-12-27 14:54:10|110043.9|110018.9|110046.4|110021.4|110065.3|110024.1|110041.2|110007.4|13
1735311260000|2024-12-27 14:54:20|110047.9|110022.9|110044.6|110019.6|110050.8|110025.8|110044.6|110019.6|12
1735311270000|2024-12-27 14:54:30|110045.9|110020.9|110050|110025|110050.9|110025.9|110045.9|110020.9|11
1735311280000|2024-12-27 14:54:40|110049.9|110024.9|110046.9|110021.9|110049.9|110024.9|110046.9|110021.9|7
1735311290000|2024-12-27 14:54:50|110047|110022|110066.9|110041.9|110066.9|110041.9|110047|110022|17
1735311300000|2024-12-27 14:55:00|110068.4|110043.4|110103.2|110053.2|110105.9|110055.9|110068.4|110043.4|20
1735311310000|2024-12-27 14:55:10|110102.8|110052.8|110107|110057|110109|110059|110098.1|110048.1|14
1735311320000|2024-12-27 14:55:20|110104.7|110054.7|110117.7|110067.7|110118.2|110068.2|110104.7|110054.7|14
1735311330000|2024-12-27 14:55:30|110116|110066|110116.7|110066.7|110120.6|110070.6|110114.3|110064.3|17
1735311340000|2024-12-27 14:55:40|110117.6|110067.6|110123.8|110073.8|110123.8|110073.8|110117.6|110067.6|11
1735311350000|2024-12-27 14:55:50|110122.2|110072.2|110126.6|110076.6|110129.2|110079.2|110120.1|110070.1|14
1735311360000|2024-12-27 14:56:00|110126.1|110076.1|110118.6|110068.6|110126.1|110076.1|110115.3|110065.3|13
1735311370000|2024-12-27 14:56:10|110119.6|110069.6|110119.4|110069.4|110122.3|110072.3|110115.3|110065.3|11
1735311380000|2024-12-27 14:56:20|110117.2|110067.2|110129.4|110079.4|110130.3|110080.3|110108.2|110058.2|19
1735311390000|2024-12-27 14:56:30|110131.4|110081.4|110135.4|110085.4|110135.4|110085.4|110129.5|110079.5|13
1735311400000|2024-12-27 14:56:40|110137|110087|110135|110110|110141.4|110112.2|110132.5|110085.7|24
1735311410000|2024-12-27 14:56:50|110133.8|110108.8|110137.3|110112.3|110138.5|110113.5|110132.1|110107.1|12
1735311420000|2024-12-27 14:57:00|110137.2|110112.2|110136.6|110111.6|110138.7|110113.7|110132.9|110107.9|15
1735311430000|2024-12-27 14:57:10|110138.6|110113.6|110140.1|110115.1|110145.5|110120.5|110137.2|110112.2|15
1735311440000|2024-12-27 14:57:20|110142.5|110117.5|110142.4|110117.4|110144.3|110119.3|110140.9|110115.9|15
1735311450000|2024-12-27 14:57:30|110144.1|110119.1|110157.1|110132.1|110157.1|110132.1|110138.4|110113.4|17
1735311460000|2024-12-27 14:57:40|110158.7|110133.7|110162.1|110137.1|110164.2|110139.2|110158|110133|13
1735311470000|2024-12-27 14:57:50|110163.9|110138.9|110167.6|110142.6|110171.3|110146.3|110159.6|110134.6|16
1735311480000|2024-12-27 14:58:00|110165.8|110140.8|110165.8|110140.8|110166.4|110141.4|110159.4|110134.4|13
1735311490000|2024-12-27 14:58:10|110167.4|110142.4|110174.8|110149.8|110174.8|110149.8|110165.3|110140.3|18
1735311500000|2024-12-27 14:58:20|110176.8|110151.8|110191.7|110166.7|110191.8|110166.8|110173.7|110148.7|34
1735311510000|2024-12-27 14:58:30|110189.9|110164.9|110191.3|110166.3|110193.1|110168.1|110186.3|110161.3|18
1735311520000|2024-12-27 14:58:40|110189|110164|110189.4|110164.4|110193|110168|110184.9|110159.9|25
1735311530000|2024-12-27 14:58:50|110191.2|110166.2|110189.3|110164.3|110191.2|110166.2|110183.6|110158.6|16
1735311540000|2024-12-27 14:59:00|110187.4|110162.4|110175.3|110150.3|110189.1|110164.1|110170.9|110129.8|27
1735311550000|2024-12-27 14:59:10|110175.1|110150.1|110185.3|110160.3|110187.7|110162.7|110175|110150|30
1735311560000|2024-12-27 14:59:20|110186|110161|110189.4|110164.4|110189.4|110164.4|110183.4|110158.4|20
1735311570000|2024-12-27 14:59:30|110188.9|110163.9|110192.4|110167.4|110192.4|110167.4|110187.7|110162.7|13
1735311580000|2024-12-27 14:59:40|110194|110169|110189.8|110164.8|110194.2|110169.2|110185.1|110160.1|24
1735311590000|2024-12-27 14:59:50|110190.3|110165.3|110187.6|110162.6|110192.2|110167.2|110187.2|110162.2|22
1735311600000|2024-12-27 15:00:00|110189|110164|110192|110167|110198.3|110173.3|110188.2|110163.2|19
1735311610000|2024-12-27 15:00:10|110193.3|110168.3|110191.4|110166.4|110193.3|110168.3|110185.1|110160.1|18
1735311620000|2024-12-27 15:00:20|110191.7|110166.7|110193.5|110168.5|110193.8|110168.8|110190|110165|12
1735311630000|2024-12-27 15:00:30|110195.3|110170.3|110195|110170|110196.3|110171.3|110192.4|110167.4|14
1735311640000|2024-12-27 15:00:40|110195.1|110170.1|110200.2|110175.2|110206.2|110181.2|110195.1|110170.1|31
1735311650000|2024-12-27 15:00:50|110200.4|110175.4|110229|110204|110229|110204|110200|110175|28
1735311660000|2024-12-27 15:01:00|110230|110205|110227.2|110202.2|110241.8|110216.8|110222.5|110197.5|39
1735311670000|2024-12-27 15:01:10|110228.5|110203.5|110236|110211|110236|110211|110228.5|110203.5|19
1735311680000|2024-12-27 15:01:20|110234.8|110209.8|110239.5|110214.5|110240.9|110215.9|110227.5|110202.5|35
1735311690000|2024-12-27 15:01:30|110239.4|110214.4|110229.5|110204.5|110244.2|110219.2|110227.5|110202.5|38
1735311700000|2024-12-27 15:01:40|110228.2|110203.2|110254|110229|110254|110229|110224.3|110199.3|31
1735311710000|2024-12-27 15:01:50|110255.3|110230.3|110260|110235|110261.6|110236.6|110250.8|110225.8|28
1735311720000|2024-12-27 15:02:00|110261.4|110236.4|110255|110230|110268.2|110243.2|110255|110230|31
1735311730000|2024-12-27 15:02:10|110255.2|110230.2|110243.5|110218.5|110255.2|110230.2|110243.5|110218.5|25
1735311740000|2024-12-27 15:02:20|110244|110219|110237|110212|110244|110219|110233.7|110208.7|18
1735311750000|2024-12-27 15:02:30|110237.5|110212.5|110242.2|110217.2|110242.4|110217.4|110233.2|110208.2|28
1735311760000|2024-12-27 15:02:40|110240.9|110215.9|110243.7|110218.7|110244|110219|110238.4|110213.4|12
1735311770000|2024-12-27 15:02:50|110243.8|110218.8|110246.7|110221.7|110246.7|110221.7|110239.7|110214.7|27
1735311780000|2024-12-27 15:03:00|110246|110221|110244.7|110219.7|110246.4|110221.4|110239.4|110214.4|19
1735311790000|2024-12-27 15:03:10|110241.9|110216.9|110244|110219|110244|110219|110237.6|110212.6|13
1735311800000|2024-12-27 15:03:20|110245.3|110220.3|110226.6|110201.6|110245.3|110220.3|110226.6|110201.6|12
1735311810000|2024-12-27 15:03:30|110226.2|110201.2|110224|110199|110227.8|110202.8|110210.8|110185.8|20
1735311820000|2024-12-27 15:03:40|110224.1|110199.1|110220.2|110195.2|110224.1|110199.1|110219.4|110194.4|11
1735311830000|2024-12-27 15:03:50|110218.8|110193.8|110230.3|110205.3|110235.6|110210.6|110218.8|110193.8|16
1735311840000|2024-12-27 15:04:00|110229|110204|110237.3|110212.3|110237.4|110212.4|110229|110204|8
1735311850000|2024-12-27 15:04:10|110242.3|110217.3|110237.8|110212.8|110243.6|110218.6|110236.6|110211.6|15
1735311860000|2024-12-27 15:04:20|110239.4|110214.4|110251.6|110226.6|110251.6|110226.6|110239.4|110214.4|18
1735311870000|2024-12-27 15:04:30|110250.3|110225.3|110251.6|110226.6|110251.6|110226.6|110248.9|110223.9|7
1735311880000|2024-12-27 15:04:40|110250.2|110225.2|110249.3|110224.3|110250.9|110225.9|110247.9|110222.9|10
1735311890000|2024-12-27 15:04:50|110250.8|110225.8|110248.2|110223.2|110253|110228|110248.2|110223.2|17
1735311900000|2024-12-27 15:05:00|110249.7|110224.7|110253.4|110228.4|110256|110231|110248.1|110223.1|7
1735311910000|2024-12-27 15:05:10|110252.9|110227.9|110250.9|110225.9|110252.9|110227.9|110250.9|110225.9|9
1735311920000|2024-12-27 15:05:20|110250.6|110225.6|110252.2|110227.2|110253.5|110228.5|110250.6|110225.6|9
1735311930000|2024-12-27 15:05:30|110252.4|110227.4|110250.7|110225.7|110255|110230|110250.7|110225.7|12
1735311940000|2024-12-27 15:05:40|110249.8|110224.8|110250.3|110225.3|110253.7|110228.7|110248.7|110223.7|12
1735311950000|2024-12-27 15:05:50|110249.8|110224.8|110254.8|110229.8|110254.8|110229.8|110249.2|110224.2|16
1735311960000|2024-12-27 15:06:00|110253.4|110228.4|110247.5|110222.5|110253.4|110228.4|110247.5|110222.5|17
1735311970000|2024-12-27 15:06:10|110247.3|110222.3|110247.5|110222.5|110248.9|110223.9|110244.6|110219.6|14
1735311980000|2024-12-27 15:06:20|110246.1|110221.1|110245.8|110220.8|110246.5|110221.5|110241.5|110216.5|20
1735311990000|2024-12-27 15:06:30|110244.2|110219.2|110247.8|110222.8|110250.4|110225.4|110242.9|110217.9|17
1735312000000|2024-12-27 15:06:40|110246.6|110221.6|110251.7|110226.7|110251.7|110226.7|110246|110221|14
1735312010000|2024-12-27 15:06:50|110250.2|110225.2|110248.9|110223.9|110251.5|110226.5|110244.9|110219.9|15
1735312020000|2024-12-27 15:07:00|110247.1|110222.1|110246.6|110221.6|110248.8|110223.8|110245.2|110220.2|11
1735312030000|2024-12-27 15:07:10|110245.4|110220.4|110246.7|110221.7|110247.7|110222.7|110244.9|110219.9|9
1735312040000|2024-12-27 15:07:20|110246.6|110221.6|110248.1|110223.1|110249.1|110224.1|110242.8|110217.8|13
1735312050000|2024-12-27 15:07:30|110247.8|110222.8|110245.1|110220.1|110247.8|110222.8|110243.7|110218.7|10
1735312060000|2024-12-27 15:07:40|110247.1|110222.1|110244.9|110219.9|110250.8|110225.8|110244.9|110219.9|10
1735312070000|2024-12-27 15:07:50|110245.3|110220.3|110244.4|110219.4|110245.5|110220.5|110243|110218|9
1735312080000|2024-12-27 15:08:00|110244.8|110219.8|110245.3|110220.3|110246.9|110221.9|110244.8|110219.8|7
1735312090000|2024-12-27 15:08:10|110244.1|110219.1|110244|110219|110245.8|110220.8|110242.5|110217.5|11
1735312100000|2024-12-27 15:08:20|110245.3|110220.3|110248.9|110223.9|110249.2|110224.2|110244.1|110219.1|10
1735312110000|2024-12-27 15:08:30|110247.6|110222.6|110246.7|110221.7|110247.6|110222.6|110244.7|110219.7|9
1735312120000|2024-12-27 15:08:40|110246.9|110221.9|110242.9|110217.9|110246.9|110221.9|110242.9|110217.9|4
1735312130000|2024-12-27 15:08:50|110243|110218|110245.5|110220.5|110245.7|110220.7|110243|110218|4
1735312140000|2024-12-27 15:09:00|110243.8|110218.8|110235.7|110210.7|110246.4|110221.4|110235.7|110210.7|13
1735312150000|2024-12-27 15:09:10|110237.3|110212.3|110242|110217|110242|110217|110237.2|110212.2|10
1735312160000|2024-12-27 15:09:20|110241.9|110216.9|110241.9|110216.9|110241.9|110216.9|110241.9|110216.9|1
1735312170000|2024-12-27 15:09:30|110242|110217|110239.8|110214.8|110243|110218|110239.8|110214.8|7
1735312180000|2024-12-27 15:09:40|110241.2|110216.2|110227.4|110202.4|110241.2|110216.2|110227.4|110202.4|12
1735312190000|2024-12-27 15:09:50|110227|110202|110221.8|110196.8|110227|110202|110221.7|110196.7|14
1735312200000|2024-12-27 15:10:00|110221.7|110196.7|110223.4|110198.4|110224.4|110199.4|110221.7|110196.7|8
1735312210000|2024-12-27 15:10:10|110223.3|110198.3|110223.1|110198.1|110224.4|110199.4|110223.1|110198.1|4
1735312220000|2024-12-27 15:10:20|110221.7|110196.7|110222.3|110197.3|110223.4|110198.4|110219.5|110194.5|11
1735312230000|2024-12-27 15:10:30|110222.2|110197.2|110226.7|110201.7|110226.7|110201.7|110220.7|110195.7|8
1735312240000|2024-12-27 15:10:40|110226.2|110201.2|110227.4|110202.4|110228.6|110203.6|110225.6|110200.6|5
1735312250000|2024-12-27 15:10:50|110226.9|110201.9|110229.5|110204.5|110229.5|110204.5|110226.4|110201.4|7
1735312260000|2024-12-27 15:11:00|110228.1|110203.1|110229.4|110204.4|110229.4|110204.4|110223|110198|11
1735312270000|2024-12-27 15:11:10|110229.3|110204.3|110229.9|110204.9|110230.6|110205.6|110228.6|110203.6|9
1735312280000|2024-12-27 15:11:20|110230.5|110205.5|110230.9|110205.9|110231|110206|110229.5|110204.5|5
1735312290000|2024-12-27 15:11:30|110231|110206|110234|110209|110235.2|110210.2|110224.3|110199.3|12
1735312300000|2024-12-27 15:11:40|110230.7|110205.7|110225.4|110200.4|110230.7|110205.7|110225.4|110200.4|7
1735312310000|2024-12-27 15:11:50|110226.6|110201.6|110230.6|110205.6|110232.5|110207.5|110226.6|110201.6|8
1735312320000|2024-12-27 15:12:00|110232.1|110207.1|110234.3|110209.3|110235.4|110210.4|110232.1|110207.1|8
1735312330000|2024-12-27 15:12:10|110233.1|110208.1|110267.4|110242.4|110277|110252|110233.1|110208.1|23
1735312340000|2024-12-27 15:12:20|110266.6|110241.6|110285|110260|110288|110263|110261.7|110236.7|25
1735312350000|2024-12-27 15:12:30|110284.8|110259.8|110284.9|110259.9|110284.9|110259.9|110283.3|110258.3|5
1735312360000|2024-12-27 15:12:40|110283.4|110258.4|110289.5|110264.5|110289.5|110264.5|110283.1|110258.1|10
1735312370000|2024-12-27 15:12:50|110288.3|110263.3|110286.4|110261.4|110288.3|110263.3|110282.1|110257.1|16
1735312380000|2024-12-27 15:13:00|110282.3|110257.3|110276.9|110251.9|110282.3|110257.3|110276.8|110251.8|12
1735312390000|2024-12-27 15:13:10|110277|110252|110256|110231|110277.7|110252.7|110256|110231|24
1735312400000|2024-12-27 15:13:20|110254.4|110229.4|110252.3|110227.3|110254.4|110229.4|110250.7|110225.7|18
1735312410000|2024-12-27 15:13:30|110253.9|110228.9|110257.5|110232.5|110259.5|110234.5|110252.5|110227.5|14
1735312420000|2024-12-27 15:13:40|110254.5|110229.5|110251.7|110226.7|110254.5|110229.5|110248.7|110223.7|12
1735312430000|2024-12-27 15:13:50|110249.8|110224.8|110254.9|110229.9|110261.8|110236.8|110249.8|110224.8|16
1735312440000|2024-12-27 15:14:00|110253.3|110228.3|110251.1|110226.1|110254.9|110229.9|110251.1|110226.1|8
1735312450000|2024-12-27 15:14:10|110251.5|110226.5|110249.8|110224.8|110254.8|110229.8|110247.4|110222.4|24
1735312460000|2024-12-27 15:14:20|110251.1|110226.1|110249.6|110224.6|110252.5|110227.5|110249|110224|15
1735312470000|2024-12-27 15:14:30|110249.5|110224.5|110250.5|110225.5|110252.6|110227.6|110248.7|110223.7|13
1735312480000|2024-12-27 15:14:40|110252.7|110227.7|110248.7|110223.7|110255.3|110230.3|110248.7|110223.7|9
1735312490000|2024-12-27 15:14:50|110249.1|110224.1|110249.3|110224.3|110253.9|110228.9|110249.1|110224.1|9
1735312500000|2024-12-27 15:15:00|110248.3|110223.3|110249.5|110224.5|110253.2|110228.2|110245|110220|22
1735312510000|2024-12-27 15:15:10|110250.9|110225.9|110249.9|110224.9|110255.9|110230.9|110248.2|110223.2|13
1735312520000|2024-12-27 15:15:20|110249.8|110224.8|110237.7|110212.7|110250.5|110225.5|110235.2|110210.2|19
1735312530000|2024-12-27 15:15:30|110238.7|110213.7|110246|110221|110246|110221|110238.7|110213.7|8
1735312540000|2024-12-27 15:15:40|110247.8|110222.8|110243.2|110218.2|110248.2|110223.2|110243.2|110218.2|11
1735312550000|2024-12-27 15:15:50|110244.1|110219.1|110247.5|110222.5|110254.4|110229.4|110243.5|110218.5|14
1735312560000|2024-12-27 15:16:00|110249.2|110224.2|110244.8|110219.8|110253.5|110228.5|110241.2|110216.2|20
1735312570000|2024-12-27 15:16:10|110257.9|110207.9|110257.2|110207.2|110257.9|110207.9|110257.2|110207.2|3
1735312580000|2024-12-27 15:16:20|110257.1|110207.1|110259.2|110209.2|110260.4|110210.4|110256.1|110206.1|9
1735312590000|2024-12-27 15:16:30|110260.9|110210.9|110258|110208|110260.9|110210.9|110255.3|110205.3|8
1735312600000|2024-12-27 15:16:40|110258.3|110208.3|110263.2|110213.2|110263.7|110213.7|110258.3|110208.3|6
1735312610000|2024-12-27 15:16:50|110263.4|110213.4|110267.3|110217.3|110267.9|110217.9|110263.4|110213.4|8
1735312620000|2024-12-27 15:17:00|110269|110219|110273.7|110223.7|110275.7|110225.7|110269|110219|13
1735312630000|2024-12-27 15:17:10|110273.6|110223.6|110269.2|110219.2|110274.5|110224.5|110266.7|110216.7|10
1735312640000|2024-12-27 15:17:20|110269.3|110219.3|110267.7|110217.7|110269.5|110219.5|110267.7|110217.7|4
1735312650000|2024-12-27 15:17:30|110267.4|110217.4|110270.5|110220.5|110270.6|110220.6|110261.7|110211.7|15
1735312660000|2024-12-27 15:17:40|110269|110219|110266.7|110216.7|110270.9|110220.9|110266.7|110216.7|8
1735312670000|2024-12-27 15:17:50|110265.1|110215.1|110265.3|110215.3|110266.7|110216.7|110262.2|110212.2|17
1735312680000|2024-12-27 15:18:00|110262.5|110212.5|110261.2|110211.2|110264.3|110214.3|110256.4|110206.4|28
1735312690000|2024-12-27 15:18:10|110263|110213|110265|110215|110269.2|110219.2|110263|110213|11
1735312700000|2024-12-27 15:18:20|110264.6|110214.6|110247.3|110222.3|110266.2|110223.9|110247.2|110210.7|15
1735312710000|2024-12-27 15:18:30|110248.7|110223.7|110251.6|110226.6|110251.6|110226.6|110247|110222|17
1735312720000|2024-12-27 15:18:40|110250.3|110225.3|110250.9|110225.9|110252.1|110227.1|110249.9|110224.9|14
1735312730000|2024-12-27 15:18:50|110249.6|110224.6|110262.6|110212.6|110262.6|110226.8|110248.2|110212.6|11
1735312740000|2024-12-27 15:19:00|110263.2|110213.2|110248.3|110223.3|110264.6|110223.3|110248.3|110210.3|21
1735312750000|2024-12-27 15:19:10|110248.6|110223.6|110248.3|110223.3|110249.8|110224.8|110246.4|110221.4|13
1735312760000|2024-12-27 15:19:20|110246.6|110221.6|110257.8|110207.8|110261.3|110223.3|110246.6|110207.8|8
1735312770000|2024-12-27 15:19:30|110254.4|110204.4|110239.5|110214.5|110256|110214.5|110239.5|110203|13
1735312780000|2024-12-27 15:19:40|110241.8|110216.8|110240.8|110215.8|110242.4|110217.4|110238.1|110213.1|17
1735312790000|2024-12-27 15:19:50|110240.5|110215.5|110234.2|110209.2|110242.4|110217.4|110229.1|110204.1|22
1735312800000|2024-12-27 15:20:00|110235.4|110210.4|110239.7|110214.7|110240.8|110215.8|110235.4|110210.4|24
1735312810000|2024-12-27 15:20:10|110239|110214|110246.8|110221.8|110247|110222|110238.3|110213.3|8
1735312820000|2024-12-27 15:20:20|110248.3|110223.3|110250.7|110225.7|110250.7|110225.7|110247.7|110222.7|6
1735312830000|2024-12-27 15:20:30|110250.3|110225.3|110256.2|110231.2|110256.2|110231.2|110244.8|110219.8|17
1735312840000|2024-12-27 15:20:40|110258.4|110233.4|110252.5|110227.5|110258.4|110233.4|110252.5|110227.5|8
1735312850000|2024-12-27 15:20:50|110252.4|110227.4|110249.2|110224.2|110252.4|110227.4|110246.4|110221.4|8
1735312860000|2024-12-27 15:21:00|110248.9|110223.9|110248.7|110223.7|110248.9|110223.9|110247.3|110222.3|5
1735312870000|2024-12-27 15:21:10|110247.3|110222.3|110243.7|110218.7|110247.3|110222.3|110242.4|110217.4|6
1735312880000|2024-12-27 15:21:20|110243.8|110218.8|110223|110198|110243.9|110218.9|110223|110198|9
1735312890000|2024-12-27 15:21:30|110221.7|110196.7|110220.4|110195.4|110222.4|110197.4|110220.4|110195.4|6
1735312900000|2024-12-27 15:21:40|110219|110194|110224.4|110199.4|110224.4|110199.4|110218.8|110193.8|11
1735312910000|2024-12-27 15:21:50|110222.3|110197.3|110222.2|110197.2|110224.4|110199.4|110219.3|110194.3|10
1735312920000|2024-12-27 15:22:00|110223.8|110198.8|110237.4|110212.4|110239|110214|110216.2|110191.2|19
1735312930000|2024-12-27 15:22:10|110236|110211|110239.9|110189.9|110248.8|110212.7|110236|110189.6|12
1735312940000|2024-12-27 15:22:20|110238.1|110188.1|110232.4|110182.4|110238.1|110188.1|110230.4|110180.4|6
1735312950000|2024-12-27 15:22:30|110232.5|110182.5|110222.2|110172.2|110232.5|110182.5|110215.8|110165.8|14
1735312960000|2024-12-27 15:22:40|110220.5|110170.5|110193.1|110168.1|110220.5|110180|110191.4|110166.4|27
1735312970000|2024-12-27 15:22:50|110194.5|110169.5|110191.8|110166.8|110196.5|110171.5|110190.3|110165.3|17
1735312980000|2024-12-27 15:23:00|110193.7|110168.7|110191.6|110166.6|110195.5|110170.5|110190.9|110165.9|17
1735312990000|2024-12-27 15:23:10|110192.8|110167.8|110177.7|110152.7|110192.8|110167.8|110177.7|110152.7|13
1735313000000|2024-12-27 15:23:20|110179.1|110154.1|110181.9|110156.9|110183.3|110158.3|110179.1|110154.1|12
1735313010000|2024-12-27 15:23:30|110182.4|110157.4|110177|110152|110182.4|110157.4|110175.9|110150.9|22
1735313020000|2024-12-27 15:23:40|110176.8|110151.8|110174.5|110149.5|110177.5|110152.5|110172.7|110147.7|15
1735313030000|2024-12-27 15:23:50|110174.2|110149.2|110179|110154|110179|110154|110170.4|110145.4|12
1735313040000|2024-12-27 15:24:00|110178.7|110153.7|110160.4|110135.4|110180|110155|110160.3|110135.3|21
1735313050000|2024-12-27 15:24:10|110161.8|110136.8|110165.6|110140.6|110169.1|110144.1|110159.8|110134.8|25
1735313060000|2024-12-27 15:24:20|110167.1|110142.1|110158.2|110133.2|110168|110143|110158.2|110133.2|23
1735313070000|2024-12-27 15:24:30|110158.1|110133.1|110158.7|110133.7|110164.8|110139.8|110154.2|110129.2|16
1735313080000|2024-12-27 15:24:40|110157.4|110132.4|110171|110146|110171.2|110146.2|110156|110131|10
1735313090000|2024-12-27 15:24:50|110169.6|110144.6|110160.6|110135.6|110169.8|110144.8|110160.6|110135.6|15
1735313100000|2024-12-27 15:25:00|110160.8|110135.8|110160.2|110135.2|110161.1|110136.1|110157.8|110132.8|9
1735313110000|2024-12-27 15:25:10|110160.4|110135.4|110160.8|110135.8|110160.8|110135.8|110159.1|110134.1|3
1735313120000|2024-12-27 15:25:20|110162.5|110137.5|110169.5|110144.5|110179.4|110154.4|110160.8|110135.8|21
1735313130000|2024-12-27 15:25:30|110171.1|110146.1|110172.4|110147.4|110174.2|110149.2|110171.1|110146.1|6
1735313140000|2024-12-27 15:25:40|110173.8|110148.8|110172.6|110147.6|110173.8|110148.8|110172.5|110147.5|7
1735313150000|2024-12-27 15:25:50|110172.7|110147.7|110160.7|110135.7|110172.7|110147.7|110160.7|110135.7|13
1735313160000|2024-12-27 15:26:00|110159.8|110134.8|110159.5|110134.5|110159.8|110134.8|110159.3|110134.3|6
1735313170000|2024-12-27 15:26:10|110161|110136|110149.2|110124.2|110161.1|110136.1|110149.2|110124.2|18
1735313180000|2024-12-27 15:26:20|110152.1|110127.1|110155|110130|110155|110130|110148.9|110123.9|17
1735313190000|2024-12-27 15:26:30|110155.5|110130.5|110154.9|110129.9|110155.7|110130.7|110152.4|110127.4|11
1735313200000|2024-12-27 15:26:40|110156.2|110131.2|110157.8|110132.8|110164.4|110139.4|110153.5|110128.5|23
1735313210000|2024-12-27 15:26:50|110159.4|110134.4|110167|110142|110167|110142|110156.7|110131.7|13
1735313220000|2024-12-27 15:27:00|110165.8|110140.8|110165.2|110140.2|110169.3|110144.3|110164.8|110139.8|16
1735313230000|2024-12-27 15:27:10|110165.6|110140.6|110156|110131|110168.1|110143.1|110154.5|110129.5|15
1735313240000|2024-12-27 15:27:20|110157.2|110132.2|110156.7|110131.7|110160.3|110135.3|110156.7|110131.7|8
1735313250000|2024-12-27 15:27:30|110154.7|110129.7|110153.5|110128.5|110157.9|110132.9|110147.3|110122.3|29
1735313260000|2024-12-27 15:27:40|110152.2|110127.2|110153.7|110128.7|110153.8|110128.8|110151.4|110126.4|7
1735313270000|2024-12-27 15:27:50|110153.6|110128.6|110142.2|110117.2|110153.6|110128.6|110142.2|110117.2|14
1735313280000|2024-12-27 15:28:00|110142|110117|110134.4|110109.4|110152.2|110117|110134.4|110092.3|11
1735313290000|2024-12-27 15:28:10|110137.2|110112.2|110135.4|110110.4|110137.6|110112.6|110131.3|110106.3|13
1735313300000|2024-12-27 15:28:20|110134.8|110109.8|110137.4|110112.4|110137.4|110112.4|110120.8|110095.8|22
1735313310000|2024-12-27 15:28:30|110133.5|110108.5|110150.3|110125.3|110155|110130|110133.5|110108.5|15
1735313320000|2024-12-27 15:28:40|110152.1|110127.1|110155.3|110130.3|110158.4|110133.4|110149.7|110124.7|13
1735313330000|2024-12-27 15:28:50|110155|110130|110158.4|110133.4|110161.7|110136.7|110153.3|110128.3|15
1735313340000|2024-12-27 15:29:00|110160|110135|110157.8|110132.8|110165.4|110140.4|110155.6|110130.6|21
1735313350000|2024-12-27 15:29:10|110157.6|110132.6|110159.3|110134.3|110160.7|110135.7|110156.2|110131.2|9
1735313360000|2024-12-27 15:29:20|110160.2|110135.2|110158.8|110133.8|110161.5|110136.5|110156.6|110131.6|16
1735313370000|2024-12-27 15:29:30|110157.1|110132.1|110161.8|110136.8|110162.6|110137.6|110152.8|110127.8|19
1735313380000|2024-12-27 15:29:40|110159.6|110134.6|110155.3|110130.3|110160.3|110135.3|110153.3|110128.3|19
1735313390000|2024-12-27 15:29:50|110156.6|110131.6|110156.9|110131.9|110156.9|110131.9|110156.6|110131.6|3
1735313400000|2024-12-27 15:30:00|110158.5|110133.5|110156.1|110131.1|110166.4|110141.4|110154|110129|17
1735313410000|2024-12-27 15:30:10|110157.5|110132.5|110147.1|110122.1|110157.5|110132.5|110147.1|110122.1|9
1735313420000|2024-12-27 15:30:20|110144.6|110119.6|110146.2|110121.2|110146.2|110121.2|110141.8|110116.8|7
1735313430000|2024-12-27 15:30:30|110147.5|110122.5|110159.2|110134.2|110159.2|110134.2|110147.5|110122.5|8
1735313440000|2024-12-27 15:30:40|110157.6|110132.6|110158.3|110133.3|110160.8|110135.8|110156.8|110131.8|15
1735313450000|2024-12-27 15:30:50|110157.1|110132.1|110166.6|110141.6|110169.4|110144.4|110157.1|110132.1|12
1735313460000|2024-12-27 15:31:00|110168|110143|110158.2|110133.2|110168|110143|110158.2|110133.2|13
1735313470000|2024-12-27 15:31:10|110158|110133|110155.7|110130.7|110159.6|110134.6|110155.7|110130.7|8
1735313480000|2024-12-27 15:31:20|110149.1|110124.1|110151.3|110126.3|110151.3|110126.3|110143.5|110118.5|8
1735313490000|2024-12-27 15:31:30|110151.8|110126.8|110149.9|110124.9|110151.8|110126.8|110148.1|110123.1|11
1735313500000|2024-12-27 15:31:40|110150.7|110125.7|110151.9|110126.9|110153|110128|110147.2|110122.2|14
1735313510000|2024-12-27 15:31:50|110153.3|110128.3|110158.9|110133.9|110162.2|110137.2|110153|110128|12
1735313520000|2024-12-27 15:32:00|110160.2|110135.2|110160.1|110135.1|110160.6|110135.6|110158.9|110133.9|9
1735313530000|2024-12-27 15:32:10|110160.3|110135.3|110155.8|110130.8|110162.1|110137.1|110146.9|110121.9|19
1735313540000|2024-12-27 15:32:20|110155.5|110130.5|110156.4|110131.4|110162.1|110137.1|110155.2|110130.2|8
1735313550000|2024-12-27 15:32:30|110154.8|110129.8|110151.9|110126.9|110155|110130|110150.8|110125.8|14
1735313560000|2024-12-27 15:32:40|110148.7|110123.7|110139.4|110114.4|110148.7|110123.7|110139.2|110114.2|18
1735313570000|2024-12-27 15:32:50|110138.2|110113.2|110136.2|110111.2|110138.2|110113.2|110132.1|110107.1|11
1735313580000|2024-12-27 15:33:00|110137.7|110112.7|110134.8|110109.8|110138.2|110113.2|110133.7|110108.7|9
1735313590000|2024-12-27 15:33:10|110133.2|110108.2|110129.9|110104.9|110136.2|110111.2|110127.4|110102.4|14
1735313600000|2024-12-27 15:33:20|110130|110105|110125.9|110100.9|110130|110105|110120.2|110095.2|9
1735313610000|2024-12-27 15:33:30|110123.9|110098.9|110126.4|110101.4|110127.8|110102.8|110118.3|110093.3|12
1735313620000|2024-12-27 15:33:40|110126.7|110101.7|110127.6|110102.6|110128.6|110103.6|110122.8|110097.8|14
1735313630000|2024-12-27 15:33:50|110126.3|110101.3|110129.7|110104.7|110130.8|110105.8|110125|110100|9
1735313640000|2024-12-27 15:34:00|110130.3|110105.3|110107.9|110082.9|110140.9|110115.9|110106.9|110081.9|20
1735313650000|2024-12-27 15:34:10|110109.6|110084.6|110120|110095|110121.3|110096.3|110106.1|110081.1|23
1735313660000|2024-12-27 15:34:20|110119|110094|110118|110093|110119.7|110094.7|110116.6|110091.6|7
1735313670000|2024-12-27 15:34:30|110119.5|110094.5|110137.1|110087.1|110137.1|110101.3|110116.2|110087.1|17
1735313680000|2024-12-27 15:34:40|110136.5|110086.5|110142.9|110092.9|110143.8|110093.8|110136.5|110086.5|16
1735313690000|2024-12-27 15:34:50|110142.6|110092.6|110141.9|110091.9|110147.4|110097.4|110140.4|110090.4|23
1735313700000|2024-12-27 15:35:00|110143.1|110093.1|110142.2|110092.2|110144.1|110094.1|110141.3|110091.3|7
1735313710000|2024-12-27 15:35:10|110143.7|110093.7|110148.3|110098.3|110148.4|110098.4|110143.7|110093.7|6
1735313720000|2024-12-27 15:35:20|110149.8|110099.8|110145.4|110095.4|110150.9|110100.9|110143.2|110093.2|13
1735313730000|2024-12-27 15:35:30|110145.7|110095.7|110158.2|110108.2|110161.6|110111.6|110139.1|110089.1|16
1735313740000|2024-12-27 15:35:40|110158.6|110108.6|110164.6|110114.6|110167.9|110117.9|110156.7|110106.7|14
1735313750000|2024-12-27 15:35:50|110163.7|110113.7|110162.8|110112.8|110169.2|110119.2|110162.8|110112.8|13
1735313760000|2024-12-27 15:36:00|110163.9|110113.9|110162.5|110112.5|110163.9|110113.9|110161.8|110111.8|10
1735313770000|2024-12-27 15:36:10|110162|110112|110166.2|110116.2|110166.2|110116.2|110161.9|110111.9|6
1735313780000|2024-12-27 15:36:20|110164.7|110114.7|110165.7|110115.7|110166.1|110116.1|110161.7|110111.7|11
1735313790000|2024-12-27 15:36:30|110164.3|110114.3|110163.2|110113.2|110165.6|110115.6|110163.2|110113.2|6
1735313800000|2024-12-27 15:36:40|110163.8|110113.8|110161.6|110111.6|110163.8|110113.8|110152.9|110102.9|10
1735313810000|2024-12-27 15:36:50|110163.5|110113.5|110154|110104|110163.5|110113.5|110150|110100|8
1735313820000|2024-12-27 15:37:00|110152.5|110102.5|110148.3|110098.3|110156.7|110106.7|110146.9|110096.9|15
1735313830000|2024-12-27 15:37:10|110147.6|110097.6|110157.6|110107.6|110157.6|110107.6|110147.6|110097.6|6
1735313840000|2024-12-27 15:37:20|110158.1|110108.1|110161.3|110111.3|110161.3|110111.3|110155.1|110105.1|7
1735313850000|2024-12-27 15:37:30|110161.1|110111.1|110162.5|110112.5|110162.5|110112.5|110161.1|110111.1|3
1735313860000|2024-12-27 15:37:40|110162.3|110112.3|110162.3|110112.3|110162.5|110112.5|110162.3|110112.3|7
1735313870000|2024-12-27 15:37:50|110163.5|110113.5|110161.8|110111.8|110163.5|110113.5|110159|110109|5
1735313880000|2024-12-27 15:38:00|110157|110107|110151.5|110101.5|110159.5|110109.5|110151.2|110101.2|10
1735313890000|2024-12-27 15:38:10|110150.8|110100.8|110148.1|110098.1|110150.8|110100.8|110148.1|110098.1|6
1735313900000|2024-12-27 15:38:20|110147.2|110097.2|110146.9|110096.9|110148|110098|110146.9|110096.9|5
1735313910000|2024-12-27 15:38:30|110147.6|110097.6|110151.9|110101.9|110151.9|110101.9|110147.6|110097.6|5
1735313920000|2024-12-27 15:38:40|110152.5|110102.5|110150.6|110100.6|110153.5|110103.5|110150.6|110100.6|5
1735313930000|2024-12-27 15:38:50|110150.8|110100.8|110149.7|110099.7|110150.8|110100.8|110147.5|110097.5|4
1735313940000|2024-12-27 15:39:00|110148.8|110098.8|110150.2|110100.2|110150.6|110100.6|110148.8|110098.8|9
1735313950000|2024-12-27 15:39:10|110148.4|110098.4|110144.5|110094.5|110148.4|110098.4|110144.5|110094.5|5
1735313960000|2024-12-27 15:39:20|110144.9|110094.9|110145.7|110095.7|110146.5|110096.5|110144.9|110094.9|6
1735313970000|2024-12-27 15:39:30|110145.5|110095.5|110140.5|110090.5|110146.1|110096.1|110140.5|110090.5|8
1735313980000|2024-12-27 15:39:40|110141.3|110091.3|110137.4|110087.4|110143.7|110093.7|110137.4|110087.4|7
1735313990000|2024-12-27 15:39:50|110136.6|110086.6|110133.7|110083.7|110136.6|110086.6|110133.7|110083.7|5
1735314000000|2024-12-27 15:40:00|110130.7|110080.7|110119.8|110069.8|110130.7|110080.7|110115.4|110065.4|18
1735314010000|2024-12-27 15:40:10|110119.1|110069.1|110137.6|110087.6|110137.6|110087.6|110116.7|110066.7|19
1735314020000|2024-12-27 15:40:20|110138.5|110088.5|110137.3|110087.3|110143.2|110093.2|110131.4|110081.4|20
1735314030000|2024-12-27 15:40:30|110137.5|110087.5|110137.7|110087.7|110139.1|110089.1|110136.4|110086.4|10
1735314040000|2024-12-27 15:40:40|110136.1|110086.1|110128|110078|110136.1|110086.1|110126.3|110076.3|16
1735314050000|2024-12-27 15:40:50|110126.7|110076.7|110124.2|110074.2|110126.7|110076.7|110123.8|110073.8|8
1735314060000|2024-12-27 15:41:00|110121.6|110071.6|110112.3|110062.3|110121.6|110071.6|110109.2|110059.2|26
1735314070000|2024-12-27 15:41:10|110111.4|110061.4|110109.3|110059.3|110125|110075|110109.3|110059.3|25
1735314080000|2024-12-27 15:41:20|110111.1|110061.1|110112|110062|110114.6|110064.6|110107.2|110057.2|17
1735314090000|2024-12-27 15:41:30|110111.3|110061.3|110095.1|110045.1|110112.6|110062.6|110089.8|110039.8|16
1735314100000|2024-12-27 15:41:40|110093.2|110043.2|110090.6|110040.6|110099|110049|110086.1|110036.1|26
1735314110000|2024-12-27 15:41:50|110091.8|110041.8|110089.5|110039.5|110093.1|110043.1|110088.4|110038.4|20
1735314120000|2024-12-27 15:42:00|110086.7|110036.7|110100.5|110050.5|110100.5|110050.5|110086.7|110036.7|13
1735314130000|2024-12-27 15:42:10|110101.9|110051.9|110098.9|110048.9|110101.9|110051.9|110096.3|110046.3|9
1735314140000|2024-12-27 15:42:20|110097.2|110047.2|110091.6|110041.6|110101|110051|110091.6|110041.6|15
1735314150000|2024-12-27 15:42:30|110092.4|110042.4|110093.3|110043.3|110093.3|110043.3|110089|110039|5
1735314160000|2024-12-27 15:42:40|110092.5|110042.5|110092.4|110042.4|110092.5|110042.5|110092.4|110042.4|2
1735314170000|2024-12-27 15:42:50|110090.6|110040.6|110092.8|110042.8|110092.8|110042.8|110090.3|110040.3|5
1735314180000|2024-12-27 15:43:00|110092.7|110042.7|110090.4|110040.4|110092.7|110042.7|110090.4|110040.4|5
1735314190000|2024-12-27 15:43:10|110090.7|110040.7|110090.2|110040.2|110091.1|110041.1|110090.2|110040.2|4
1735314200000|2024-12-27 15:43:20|110090.5|110040.5|110090|110040|110090.7|110040.7|110088.3|110038.3|6
1735314210000|2024-12-27 15:43:30|110088.3|110038.3|110083.1|110033.1|110088.3|110038.3|110078.8|110028.8|10
1735314220000|2024-12-27 15:43:40|110082.4|110032.4|110077.5|110027.5|110082.4|110032.4|110077.2|110027.2|6
1735314230000|2024-12-27 15:43:50|110075.4|110025.4|110077|110027|110077|110027|110075.4|110025.4|5
1735314240000|2024-12-27 15:44:00|110075.3|110025.3|110071.3|110021.3|110077.2|110027.2|110059|110009|24
1735314250000|2024-12-27 15:44:10|110071.6|110021.6|110064.8|110014.8|110071.6|110021.6|110064.6|110014.6|11
1735314260000|2024-12-27 15:44:20|110064.2|110014.2|110061.4|110011.4|110064.2|110014.2|110058.7|110008.7|13
1735314270000|2024-12-27 15:44:30|110062|110012|110057.7|110007.7|110063.2|110013.2|110057.7|110007.7|13
1735314280000|2024-12-27 15:44:40|110056.9|110006.9|110053.6|110003.6|110056.9|110006.9|110052.5|110002.5|10
1735314290000|2024-12-27 15:44:50|110052.3|110002.3|110052|110002|110052.7|110002.7|110044.5|109994.5|13
1735314300000|2024-12-27 15:45:00|110050.4|110000.4|110035.2|109985.2|110050.4|110000.4|110035.2|109985.2|17
1735314310000|2024-12-27 15:45:10|110038.8|109988.8|110026.6|109976.6|110038.8|109988.8|110026.6|109976.6|16
1735314320000|2024-12-27 15:45:20|110025.9|109975.9|110031|109981|110031.8|109981.8|110025.9|109975.9|13
1735314330000|2024-12-27 15:45:30|110032.1|109982.1|110029.8|109979.8|110035.2|109985.2|110029.8|109979.8|15
1735314340000|2024-12-27 15:45:40|110030.4|109980.4|110032.9|109982.9|110035.4|109985.4|110030.1|109980.1|13
1735314350000|2024-12-27 15:45:50|110032.4|109982.4|110032.2|109982.2|110032.4|109982.4|110028.6|109978.6|5
1735314360000|2024-12-27 15:46:00|110030.8|109980.8|110036.4|109986.4|110036.9|109986.9|110026.1|109976.1|13
1735314370000|2024-12-27 15:46:10|110036.6|109986.6|110035.1|109985.1|110039.8|109989.8|110035|109985|20
1735314380000|2024-12-27 15:46:20|110035.4|109985.4|110035.3|109985.3|110035.4|109985.4|110031.2|109981.2|9
1735314390000|2024-12-27 15:46:30|110037.1|109987.1|110028.8|109978.8|110037.4|109987.4|110018.4|109968.4|15
1735314400000|2024-12-27 15:46:40|110027.1|109977.1|110045.8|109995.8|110046.9|109996.9|110026.9|109976.9|19
1735314410000|2024-12-27 15:46:50|110046.2|109996.2|110027.4|109977.4|110048.7|110015.3|110021.2|109971.2|16
1735314420000|2024-12-27 15:47:00|110026.3|109976.3|110016.7|109966.7|110026.3|109976.3|110016.7|109966.7|11
1735314430000|2024-12-27 15:47:10|110017.3|109967.3|110021.4|109971.4|110023.1|109973.1|110017.3|109967.3|13
1735314440000|2024-12-27 15:47:20|110020.5|109970.5|110013.3|109963.3|110022.5|109972.5|110013.3|109963.3|24
1735314450000|2024-12-27 15:47:30|109999.1|109949.1|109992.1|109942.1|110001.4|109951.4|109987.7|109937.7|29
1735314460000|2024-12-27 15:47:40|109993.2|109943.2|109992.4|109942.4|109996.4|109946.4|109985.9|109935.9|30
1735314470000|2024-12-27 15:47:50|109993|109943|109985.4|109935.4|109993|109943|109982.6|109932.6|16
1735314480000|2024-12-27 15:48:00|109988.8|109938.8|109975.2|109925.2|109990.6|109940.6|109972.3|109922.3|19
1735314490000|2024-12-27 15:48:10|109976.1|109926.1|109969.4|109919.4|109976.1|109926.1|109961.6|109911.6|19
1735314500000|2024-12-27 15:48:20|109970.1|109920.1|109966.2|109916.2|109970.2|109920.2|109962.5|109912.5|24
1735314510000|2024-12-27 15:48:30|109963.3|109913.3|109952.4|109902.4|109966.7|109916.7|109952.4|109902.4|21
1735314520000|2024-12-27 15:48:40|109958.2|109908.2|109965.5|109915.5|109965.5|109915.5|109955.1|109905.1|17
1735314530000|2024-12-27 15:48:50|109965.8|109915.8|109971.6|109921.6|109975.5|109925.5|109960.2|109910.2|25
1735314540000|2024-12-27 15:49:00|109975.4|109925.4|109963.4|109913.4|109975.4|109925.4|109962.2|109912.2|20
1735314550000|2024-12-27 15:49:10|109964.9|109914.9|109969.9|109919.9|109973.6|109923.6|109964.1|109914.1|25
1735314560000|2024-12-27 15:49:20|109969|109919|109968.2|109918.2|109973|109923|109964.7|109914.7|18
1735314570000|2024-12-27 15:49:30|109969.8|109919.8|109968.6|109918.6|109973.2|109923.2|109962.6|109912.6|10
1735314580000|2024-12-27 15:49:40|109966.6|109916.6|109961.7|109911.7|109970.9|109920.9|109961.1|109911.1|18
1735314590000|2024-12-27 15:49:50|109961.6|109911.6|109956.6|109906.6|109961.9|109911.9|109956.6|109906.6|10
1735314600000|2024-12-27 15:50:00|109956.4|109906.4|109952.9|109902.9|109956.4|109906.4|109948.4|109898.4|11
1735314610000|2024-12-27 15:50:10|109957.2|109907.2|109945.8|109895.8|109958|109908|109944.5|109894.5|16
1735314620000|2024-12-27 15:50:20|109944.5|109894.5|109951.9|109901.9|109951.9|109901.9|109941.7|109891.7|22
1735314630000|2024-12-27 15:50:30|109949.5|109899.5|109945.8|109895.8|109951.9|109901.9|109942.7|109892.7|25
1735314640000|2024-12-27 15:50:40|109943.1|109893.1|109941.5|109891.5|109943.1|109893.1|109932.6|109882.6|30
1735314650000|2024-12-27 15:50:50|109940.9|109890.9|109948.4|109898.4|109952.8|109902.8|109940.9|109890.9|23
1735314660000|2024-12-27 15:51:00|109951.3|109901.3|109959.4|109909.4|109959.7|109909.7|109948.4|109898.4|13
1735314670000|2024-12-27 15:51:10|109962.1|109912.1|109971.3|109921.3|109975.4|109925.4|109961.5|109911.5|22
1735314680000|2024-12-27 15:51:20|109972.6|109922.6|109982.7|109932.7|109985.1|109935.1|109971.9|109921.9|26
1735314690000|2024-12-27 15:51:30|109986.7|109936.7|110000|109950|110010.3|109960.3|109986.7|109936.7|24
1735314700000|2024-12-27 15:51:40|110001.4|109951.4|109993.8|109968.8|110003.3|109971.4|109993.2|109950.9|13
1735314710000|2024-12-27 15:51:50|109992.7|109967.7|109989.2|109964.2|109994.1|109969.1|109982|109957|11
1735314720000|2024-12-27 15:52:00|109987.5|109962.5|109970.5|109945.5|109987.5|109962.5|109970.5|109945.5|17
1735314730000|2024-12-27 15:52:10|109969|109944|109971.1|109946.1|109971.1|109946.1|109962.9|109937.9|13
1735314740000|2024-12-27 15:52:20|109971.5|109946.5|109989|109964|109994.2|109969.2|109971.5|109946.5|22
1735314750000|2024-12-27 15:52:30|109990|109965|109997.4|109972.4|109999.6|109974.6|109986.9|109961.9|15
1735314760000|2024-12-27 15:52:40|109997.1|109972.1|109993.3|109968.3|109998.6|109973.6|109993.3|109968.3|17
1735314770000|2024-12-27 15:52:50|109990.3|109965.3|109983.8|109958.8|109993.9|109968.9|109982.5|109957.5|10
1735314780000|2024-12-27 15:53:00|109984.9|109959.9|109988.2|109963.2|109998.3|109973.3|109983.2|109958.2|21
1735314790000|2024-12-27 15:53:10|109986.8|109961.8|109985.9|109960.9|109986.8|109961.8|109985.9|109960.9|3
1735314800000|2024-12-27 15:53:20|109984.5|109959.5|109981.5|109956.5|109986.1|109961.1|109976.2|109951.2|17
1735314810000|2024-12-27 15:53:30|109980.3|109955.3|109975.6|109950.6|109981.3|109956.3|109975.6|109950.6|8
1735314820000|2024-12-27 15:53:40|109974.1|109949.1|109970.4|109945.4|109979.9|109954.9|109967|109942|19
1735314830000|2024-12-27 15:53:50|109971.6|109946.6|109967.2|109942.2|109978.6|109953.6|109961.3|109936.3|22
1735314840000|2024-12-27 15:54:00|109967.6|109942.6|109969.3|109944.3|109974.1|109949.1|109959.8|109934.8|25
1735314850000|2024-12-27 15:54:10|109967|109942|109958.7|109933.7|109974.6|109949.6|109957.3|109932.3|21
1735314860000|2024-12-27 15:54:20|109956.4|109931.4|109965.9|109940.9|109969.6|109944.6|109951.9|109926.9|25
1735314870000|2024-12-27 15:54:30|109963.2|109938.2|109964.2|109939.2|109966.8|109941.8|109959|109934|12
1735314880000|2024-12-27 15:54:40|109967.3|109942.3|109974.5|109949.5|109974.5|109949.5|109962|109937|18
1735314890000|2024-12-27 15:54:50|109976.2|109951.2|109989|109964|109995.9|109970.9|109973.8|109948.8|30
1735314900000|2024-12-27 15:55:00|109990.4|109965.4|109977.2|109952.2|109994.5|109969.5|109974.7|109949.7|31
1735314910000|2024-12-27 15:55:10|109975.8|109950.8|109974.9|109949.9|109981.7|109956.7|109974|109949|16
1735314920000|2024-12-27 15:55:20|109976.1|109951.1|109986.8|109961.8|109989.6|109964.6|109976.1|109951.1|33
1735314930000|2024-12-27 15:55:30|109986.3|109961.3|110014.8|109989.8|110014.8|109989.8|109983|109958|40
1735314940000|2024-12-27 15:55:40|110016.6|109991.6|110018.2|109993.2|110018.4|109993.4|110007.6|109982.6|39
1735314950000|2024-12-27 15:55:50|110015.5|109990.5|110011.9|109986.9|110018.8|109993.8|110009.7|109984.7|31
1735314960000|2024-12-27 15:56:00|110013.4|109988.4|110012.4|109987.4|110021.8|109996.8|110009.3|109984.3|29
1735314970000|2024-12-27 15:56:10|110014.4|109989.4|110017|109992|110017|109992|110011.1|109986.1|17
1735314980000|2024-12-27 15:56:20|110014.6|109989.6|110008.2|109983.2|110021.1|109996.1|110007.6|109982.6|32
1735314990000|2024-12-27 15:56:30|110007.8|109982.8|110010.4|109985.4|110010.4|109985.4|110000.9|109975.9|21
1735315000000|2024-12-27 15:56:40|110008.9|109983.9|110003|109978|110009|109984|109995.8|109970.8|28
1735315010000|2024-12-27 15:56:50|110002.9|109977.9|110009.9|109984.9|110010.6|109985.6|110000.7|109975.7|24
1735315020000|2024-12-27 15:57:00|110008.6|109983.6|110001.7|109976.7|110013.2|109988.2|109990.7|109965.7|27
1735315030000|2024-12-27 15:57:10|110001.2|109976.2|109987|109962|110003.2|109978.2|109987|109962|25
1735315040000|2024-12-27 15:57:20|109983.6|109958.6|109977.2|109952.2|109988.1|109963.1|109959.5|109934.5|45
1735315050000|2024-12-27 15:57:30|109984.4|109959.4|110039.9|110014.9|110043.4|110018.4|109984.4|109959.4|47
1735315060000|2024-12-27 15:57:40|110040.4|110015.4|110074.1|110049.1|110082.4|110057.4|110040.4|110015.4|63
1735315070000|2024-12-27 15:57:50|110080.2|110055.2|110089.1|110064.1|110089.1|110064.1|110055.4|110030.4|55
1735315080000|2024-12-27 15:58:00|110091.9|110066.9|110065.2|110040.2|110091.9|110066.9|110053.8|110028.8|48
1735315090000|2024-12-27 15:58:10|110064.2|110039.2|110062.6|110037.6|110080.2|110044.3|110054.7|110027.9|44
1735315100000|2024-12-27 15:58:20|110063.4|110038.4|110094.4|110044.4|110094.4|110050.3|110063.4|110036.8|36
1735315110000|2024-12-27 15:58:30|110083.8|110058.8|110088.5|110063.5|110088.5|110063.5|110073.4|110048.4|29
1735315120000|2024-12-27 15:58:40|110085.5|110060.5|110088.1|110063.1|110093.8|110068.8|110068.6|110028.2|46
1735315130000|2024-12-27 15:58:50|110087.4|110062.4|110070|110045|110092.6|110064.8|110061.7|110031|35
1735315140000|2024-12-27 15:59:00|110068.7|110043.7|110072.6|110022.6|110079.8|110043.7|110067.3|110017.3|15
1735315150000|2024-12-27 15:59:10|110067.1|110017.1|110086.1|110061.1|110094.1|110062.6|110056.5|110017.1|38
1735315160000|2024-12-27 15:59:20|110081.3|110056.3|110096.1|110071.1|110096.9|110071.4|110078.9|110041.1|38
1735315170000|2024-12-27 15:59:30|110096|110071|110105.1|110080.1|110105.6|110080.6|110095.6|110070.6|20
1735315180000|2024-12-27 15:59:40|110103.3|110078.3|110098.3|110073.3|110105.6|110080.6|110090.5|110065.5|48
1735315190000|2024-12-27 15:59:50|110097.7|110072.7|110103.3|110078.3|110108.2|110083.2|110097.7|110072.7|28
1735315200000|2024-12-27 16:00:00|110102.2|110077.2|110087.6|110037.6|110107.4|110082.4|110079.3|110029.3|32
1735315210000|2024-12-27 16:00:10|110086.5|110036.5|110068.6|110043.6|110086.9|110056.7|110063.2|110034.2|33
1735315220000|2024-12-27 16:00:20|110065.9|110040.9|110074.3|110049.3|110075.7|110050.7|110060.8|110035.8|41
1735315230000|2024-12-27 16:00:30|110072.5|110047.5|110076.3|110051.3|110076.3|110051.3|110070|110045|11
1735315240000|2024-12-27 16:00:40|110075.6|110050.6|110089.1|110064.1|110090.3|110065.3|110075.6|110050.6|22
1735315250000|2024-12-27 16:00:50|110087.5|110062.5|110078.9|110053.9|110089|110064|110077.7|110052.7|20
1735315260000|2024-12-27 16:01:00|110075.4|110050.4|110100|110075|110100|110075|110070.3|110045.3|25
1735315270000|2024-12-27 16:01:10|110098.9|110073.9|110113.4|110088.4|110113.4|110088.4|110094.9|110069.9|24
1735315280000|2024-12-27 16:01:20|110104.3|110079.3|110126.5|110101.5|110127.6|110102.6|110104.3|110079.3|25
1735315290000|2024-12-27 16:01:30|110125.5|110100.5|110090|110065|110126.6|110101.6|110081.3|110056.3|39
1735315300000|2024-12-27 16:01:40|110088.6|110063.6|110072.3|110047.3|110090.9|110065.9|110068.1|110043.1|38
1735315310000|2024-12-27 16:01:50|110072.2|110047.2|110076.1|110051.1|110077.3|110052.3|110072.2|110047.2|12
1735315320000|2024-12-27 16:02:00|110074.5|110049.5|110076.1|110051.1|110084.1|110059.1|110074.4|110049.4|31
1735315330000|2024-12-27 16:02:10|110073.9|110048.9|110081.4|110056.4|110082.2|110057.2|110067.1|110042.1|28
1735315340000|2024-12-27 16:02:20|110081.2|110056.2|110086.1|110061.1|110092|110067|110078.1|110053.1|32
1735315350000|2024-12-27 16:02:30|110084.5|110059.5|110084.3|110059.3|110084.5|110059.5|110075.5|110050.5|15
1735315360000|2024-12-27 16:02:40|110083|110058|110075.9|110050.9|110086.7|110061.7|110071.8|110046.8|16
1735315370000|2024-12-27 16:02:50|110075.8|110050.8|110078.3|110053.3|110082.3|110057.3|110074.7|110049.7|15
1735315380000|2024-12-27 16:03:00|110080.4|110055.4|110083.1|110058.1|110083.7|110058.7|110078.8|110053.8|26
1735315390000|2024-12-27 16:03:10|110083.9|110058.9|110090.9|110065.9|110092.7|110067.7|110075.4|110050.4|13
1735315400000|2024-12-27 16:03:20|110092.4|110067.4|110093.4|110068.4|110098.8|110073.8|110092.4|110067.4|13
1735315410000|2024-12-27 16:03:30|110095.7|110070.7|110097|110072|110100|110075|110093.9|110068.9|23
1735315420000|2024-12-27 16:03:40|110090.8|110065.8|110095|110070|110100.3|110075.3|110090.8|110065.8|19
1735315430000|2024-12-27 16:03:50|110096.6|110071.6|110101.1|110076.1|110101.1|110076.1|110096.5|110071.5|17
1735315440000|2024-12-27 16:04:00|110099.9|110074.9|110103|110078|110103|110078|110098.8|110073.8|10
1735315450000|2024-12-27 16:04:10|110106.8|110081.8|110114.4|110089.4|110117.3|110092.3|110103.9|110078.9|23
1735315460000|2024-12-27 16:04:20|110114.9|110089.9|110116.6|110091.6|110120.3|110095.3|110114.9|110089.9|12
1735315470000|2024-12-27 16:04:30|110115.4|110090.4|110127.9|110102.9|110128.2|110103.2|110111.1|110086.1|13
1735315480000|2024-12-27 16:04:40|110129.6|110104.6|110129|110104|110134.4|110109.4|110124.4|110099.4|26
1735315490000|2024-12-27 16:04:50|110128.9|110103.9|110139.8|110114.8|110142.5|110117.5|110128.9|110103.9|16
1735315500000|2024-12-27 16:05:00|110136.2|110111.2|110122.8|110097.8|110136.2|110111.2|110120.1|110095.1|40
1735315510000|2024-12-27 16:05:10|110122.9|110097.9|110125.6|110100.6|110126.3|110101.3|110121.4|110096.4|21
1735315520000|2024-12-27 16:05:20|110124.3|110099.3|110124.1|110099.1|110126.1|110101.1|110118.2|110093.2|16
1735315530000|2024-12-27 16:05:30|110124|110099|110125.3|110100.3|110125.7|110100.7|110122.4|110097.4|7
1735315540000|2024-12-27 16:05:40|110123.9|110098.9|110117|110092|110125.1|110100.1|110117|110092|23
1735315550000|2024-12-27 16:05:50|110117.7|110092.7|110122|110097|110124.3|110099.3|110115.5|110090.5|19
1735315560000|2024-12-27 16:06:00|110124.2|110099.2|110123.3|110098.3|110126.4|110101.4|110120.1|110095.1|11
1735315570000|2024-12-27 16:06:10|110124.8|110099.8|110122.8|110097.8|110132.3|110107.3|110121.5|110096.5|18
1735315580000|2024-12-27 16:06:20|110121.5|110096.5|110094.3|110069.3|110125.5|110100.5|110090.2|110065.2|38
1735315590000|2024-12-27 16:06:30|110091.7|110066.7|110096.2|110071.2|110099.4|110074.4|110090.3|110065.3|17
1735315600000|2024-12-27 16:06:40|110094.9|110069.9|110093.8|110068.8|110095.3|110070.3|110088.7|110063.7|12
1735315610000|2024-12-27 16:06:50|110095|110070|110096.2|110071.2|110096.2|110071.2|110089.1|110064.1|13
1735315620000|2024-12-27 16:07:00|110091.6|110066.6|110097.8|110072.8|110101.5|110076.5|110091.6|110066.6|24
1735315630000|2024-12-27 16:07:10|110098.7|110073.7|110095.4|110070.4|110104.9|110079.9|110093.2|110068.2|20
1735315640000|2024-12-27 16:07:20|110097.2|110072.2|110096.6|110071.6|110097.8|110072.8|110091.7|110066.7|10
1735315650000|2024-12-27 16:07:30|110097.9|110072.9|110097.8|110072.8|110098.6|110073.6|110095.5|110070.5|14
1735315660000|2024-12-27 16:07:40|110096.4|110071.4|110098.3|110073.3|110098.8|110073.8|110092.3|110067.3|17
1735315670000|2024-12-27 16:07:50|110097|110072|110099.2|110074.2|110099.2|110074.2|110097|110072|5
1735315680000|2024-12-27 16:08:00|110100.1|110075.1|110105.6|110080.6|110108.4|110083.4|110099.6|110074.6|17
1735315690000|2024-12-27 16:08:10|110106|110081|110105.8|110080.8|110109.5|110084.5|110104.8|110079.8|17
1735315700000|2024-12-27 16:08:20|110105.7|110080.7|110105.2|110080.2|110110|110085|110105.2|110080.2|11
1735315710000|2024-12-27 16:08:30|110105.1|110080.1|110103.9|110078.9|110106.3|110081.3|110102.4|110077.4|13
1735315720000|2024-12-27 16:08:40|110105.1|110080.1|110099.2|110074.2|110106.2|110081.2|110096.2|110071.2|16
1735315730000|2024-12-27 16:08:50|110098.3|110073.3|110104.9|110079.9|110104.9|110079.9|110093.7|110068.7|20
1735315740000|2024-12-27 16:09:00|110100.7|110075.7|110097.6|110072.6|110107.6|110082.6|110094.9|110069.9|20
1735315750000|2024-12-27 16:09:10|110099.3|110074.3|110091.6|110066.6|110102.9|110077.9|110085|110060|17
1735315760000|2024-12-27 16:09:20|110090.4|110065.4|110092.7|110067.7|110094|110069|110088.8|110063.8|13
1735315770000|2024-12-27 16:09:30|110093.9|110068.9|110099.5|110074.5|110099.5|110074.5|110093.9|110068.9|8
1735315780000|2024-12-27 16:09:40|110097.6|110072.6|110097.6|110072.6|110100.2|110075.2|110086.4|110061.4|15
1735315790000|2024-12-27 16:09:50|110096|110071|110100.2|110075.2|110104.1|110079.1|110096|110071|17
1735315800000|2024-12-27 16:10:00|110097.7|110072.7|110069.4|110044.4|110097.7|110072.7|110069|110044|25
1735315810000|2024-12-27 16:10:10|110068.9|110043.9|110072|110047|110077.1|110052.1|110068.9|110043.9|17
1735315820000|2024-12-27 16:10:20|110072.1|110047.1|110074.3|110049.3|110076.2|110051.2|110071.6|110046.6|10
1735315830000|2024-12-27 16:10:30|110074.5|110049.5|110073.4|110048.4|110074.8|110049.8|110069.3|110044.3|10
1735315840000|2024-12-27 16:10:40|110074.8|110049.8|110073|110048|110074.8|110049.8|110071|110046|4
1735315850000|2024-12-27 16:10:50|110073.1|110048.1|110081|110056|110086.5|110061.5|110073.1|110048.1|26
1735315860000|2024-12-27 16:11:00|110082.6|110057.6|110079.9|110054.9|110087|110062|110077.3|110052.3|20
1735315870000|2024-12-27 16:11:10|110078.7|110053.7|110076.6|110051.6|110078.7|110053.7|110074.2|110049.2|8
1735315880000|2024-12-27 16:11:20|110074.2|110049.2|110076.3|110051.3|110076.3|110051.3|110074.2|110049.2|2
1735315890000|2024-12-27 16:11:30|110079.9|110054.9|110081.9|110056.9|110084.1|110059.1|110077.9|110052.9|14
1735315900000|2024-12-27 16:11:40|110080.4|110055.4|110085.4|110060.4|110087|110062|110079.2|110054.2|16
1735315910000|2024-12-27 16:11:50|110083.1|110058.1|110082.2|110057.2|110089.9|110064.9|110073.4|110048.4|19
1735315920000|2024-12-27 16:12:00|110083|110058|110072.3|110047.3|110083|110058|110069.7|110044.7|20
1735315930000|2024-12-27 16:12:10|110072|110047|110071.8|110046.8|110072.2|110047.2|110069|110044|6
1735315940000|2024-12-27 16:12:20|110070.3|110045.3|110076|110051|110076.8|110051.8|110067.6|110042.6|11
1735315950000|2024-12-27 16:12:30|110077.6|110052.6|110080.5|110055.5|110102.9|110061.2|110077.6|110050.1|21
1735315960000|2024-12-27 16:12:40|110077.9|110052.9|110073.4|110048.4|110077.9|110052.9|110072.2|110047.2|15
1735315970000|2024-12-27 16:12:50|110072.1|110047.1|110075.6|110050.6|110075.6|110050.6|110070.2|110045.2|10
1735315980000|2024-12-27 16:13:00|110075.4|110050.4|110073.3|110048.3|110076.3|110051.3|110064.9|110039.9|26
1735315990000|2024-12-27 16:13:10|110071.6|110046.6|110072.2|110047.2|110073.4|110048.4|110071.6|110046.6|8
1735316000000|2024-12-27 16:13:20|110073.5|110048.5|110074.1|110049.1|110075.4|110050.4|110069.9|110044.9|16
1735316010000|2024-12-27 16:13:30|110072.6|110047.6|110077.2|110052.2|110078.7|110053.7|110071.4|110046.4|13
1735316020000|2024-12-27 16:13:40|110076.9|110051.9|110073.5|110048.5|110076.9|110051.9|110071.4|110046.4|15
1735316030000|2024-12-27 16:13:50|110071.6|110046.6|110077.6|110052.6|110078|110053|110070.8|110045.8|9
1735316040000|2024-12-27 16:14:00|110078|110053|110079.9|110054.9|110081.9|110056.9|110077.9|110052.9|12
1735316050000|2024-12-27 16:14:10|110080.3|110055.3|110070.5|110045.5|110080.3|110055.3|110068.2|110043.2|14
1735316060000|2024-12-27 16:14:20|110071.7|110046.7|110068.5|110043.5|110071.7|110046.7|110068.1|110043.1|11
1735316070000|2024-12-27 16:14:30|110069.7|110044.7|110070.7|110045.7|110075.6|110050.6|110069.3|110044.3|11
1735316080000|2024-12-27 16:14:40|110069.4|110044.4|110074.2|110049.2|110074.2|110049.2|110068.4|110043.4|11
1735316090000|2024-12-27 16:14:50|110074.1|110049.1|110073|110048|110082.3|110057.3|110073|110048|11
1735316100000|2024-12-27 16:15:00|110074.2|110049.2|110072.5|110047.5|110074.2|110049.2|110071.3|110046.3|8
1735316110000|2024-12-27 16:15:10|110073.8|110048.8|110067.1|110042.1|110073.8|110048.8|110064.4|110039.4|16
1735316120000|2024-12-27 16:15:20|110068.5|110043.5|110068|110043|110071.7|110046.7|110064.5|110039.5|14
1735316130000|2024-12-27 16:15:30|110066.4|110041.4|110067.6|110042.6|110070|110045|110065.9|110040.9|12
1735316140000|2024-12-27 16:15:40|110067.9|110042.9|110067.4|110042.4|110068.1|110043.1|110066|110041|5
1735316150000|2024-12-27 16:15:50|110067.7|110042.7|110067.8|110042.8|110067.9|110042.9|110067.7|110042.7|3
1735316160000|2024-12-27 16:16:00|110066.5|110041.5|110068.4|110043.4|110071.1|110046.1|110066.5|110041.5|20
1735316170000|2024-12-27 16:16:10|110069.7|110044.7|110070|110045|110071.8|110046.8|110067.9|110042.9|9
1735316180000|2024-12-27 16:16:20|110068.8|110043.8|110070.7|110045.7|110072|110047|110065.1|110040.1|13
1735316190000|2024-12-27 16:16:30|110068.3|110043.3|110052.5|110027.5|110068.3|110043.3|110048.5|110023.5|21
1735316200000|2024-12-27 16:16:40|110050.7|110025.7|110050.1|110025.1|110051.7|110026.7|110040.2|110015.2|20
1735316210000|2024-12-27 16:16:50|110050.3|110025.3|110045.7|110020.7|110050.6|110025.6|110043|110018|13
1735316220000|2024-12-27 16:17:00|110044.3|110019.3|110046.6|110021.6|110050.1|110025.1|110042.9|110017.9|15
1735316230000|2024-12-27 16:17:10|110049.6|110024.6|110043.4|110018.4|110049.6|110024.6|110041.2|110016.2|10
1735316240000|2024-12-27 16:17:20|110042|110017|110048.1|110023.1|110056.3|110031.3|110039.3|110014.3|32
1735316250000|2024-12-27 16:17:30|110048|110023|110046.3|110021.3|110049.5|110024.5|110041.8|110016.8|26
1735316260000|2024-12-27 16:17:40|110044.8|110019.8|110037.5|110012.5|110044.8|110019.8|110034.8|110009.8|12
1735316270000|2024-12-27 16:17:50|110037.7|110012.7|110037.8|110012.8|110039.4|110014.4|110030.4|110005.4|22
1735316280000|2024-12-27 16:18:00|110036.2|110011.2|110042.9|110017.9|110048.4|110023.4|110032.8|110007.8|28
1735316290000|2024-12-27 16:18:10|110043.1|110018.1|110043.4|110018.4|110045|110020|110035.3|110010.3|19
1735316300000|2024-12-27 16:18:20|110041.6|110016.6|110045.2|110020.2|110047.9|110022.9|110038.9|110013.9|19
1735316310000|2024-12-27 16:18:30|110045.3|110020.3|110063.3|110038.3|110063.6|110038.6|110043.1|110018.1|30
1735316320000|2024-12-27 16:18:40|110062.6|110037.6|110062.4|110037.4|110067.3|110042.3|110060.1|110035.1|21
1735316330000|2024-12-27 16:18:50|110062.2|110037.2|110063.5|110038.5|110066.3|110041.3|110060.7|110035.7|12
1735316340000|2024-12-27 16:19:00|110063.7|110038.7|110062.7|110037.7|110064.6|110039.6|110061.6|110036.6|16
1735316350000|2024-12-27 16:19:10|110064.2|110039.2|110066.1|110041.1|110066.3|110041.3|110061.4|110036.4|21
1735316360000|2024-12-27 16:19:20|110064.9|110039.9|110062.1|110037.1|110066.7|110041.7|110059|110034|23
1735316370000|2024-12-27 16:19:30|110063.3|110038.3|110062.6|110037.6|110064.6|110039.6|110055.2|110030.2|12
1735316380000|2024-12-27 16:19:40|110061.2|110036.2|110048.6|110023.6|110061.3|110036.3|110048.6|110023.6|23
1735316390000|2024-12-27 16:19:50|110056.2|110031.2|110065.6|110040.6|110069.3|110044.3|110056.2|110031.2|16
1735316400000|2024-12-27 16:20:00|110067.1|110042.1|110064.5|110039.5|110069.8|110044.8|110059.5|110034.5|16
1735316410000|2024-12-27 16:20:10|110064.4|110039.4|110051.2|110026.2|110065.8|110040.8|110041.4|110016.4|37
1735316420000|2024-12-27 16:20:20|110049.4|110024.4|110038.8|110013.8|110050.2|110025.2|110037.6|110012.6|22
1735316430000|2024-12-27 16:20:30|110039.8|110014.8|110037.6|110012.6|110039.9|110014.9|110035.8|110010.8|17
1735316440000|2024-12-27 16:20:40|110035.9|110010.9|110037.2|110012.2|110038.4|110013.4|110033.2|110008.2|17
1735316450000|2024-12-27 16:20:50|110036.9|110011.9|110038.4|110013.4|110038.4|110013.4|110036.9|110011.9|3
1735316460000|2024-12-27 16:21:00|110035.4|110010.4|110035.9|110010.9|110039|110014|110032.1|110007.1|23
1735316470000|2024-12-27 16:21:10|110035.4|110010.4|110033.4|110008.4|110035.4|110010.4|110018.5|109993.5|18
1735316480000|2024-12-27 16:21:20|110033.5|110008.5|110032.3|110007.3|110034.2|110009.2|110032.3|110007.3|7
1735316490000|2024-12-27 16:21:30|110032.1|110007.1|110033.6|110008.6|110035|110010|110025.3|110000.3|19
1735316500000|2024-12-27 16:21:40|110033|110008|110023.9|109998.9|110034.8|110009.8|110018.3|109993.3|18
1735316510000|2024-12-27 16:21:50|110024.9|109999.9|110026.6|110001.6|110028.8|110003.8|110019.2|109994.2|18
1735316520000|2024-12-27 16:22:00|110026.8|110001.8|110027.3|110002.3|110028.8|110003.8|110020.1|109995.1|25
1735316530000|2024-12-27 16:22:10|110028.8|110003.8|110021.4|109996.4|110029.5|110004.5|110018.2|109993.2|20
1735316540000|2024-12-27 16:22:20|110021.3|109996.3|110020|109995|110021.3|109996.3|110017.9|109992.9|6
1735316550000|2024-12-27 16:22:30|110019.7|109994.7|110007.5|109982.5|110019.7|109994.7|110001.4|109976.4|24
1735316560000|2024-12-27 16:22:40|110005.9|109980.9|110007.6|109982.6|110009|109984|110001.7|109976.7|9
1735316570000|2024-12-27 16:22:50|110004.9|109979.9|110007.9|109982.9|110010.8|109985.8|110004.9|109979.9|12
1735316580000|2024-12-27 16:23:00|110009.4|109984.4|110008.2|109983.2|110009.4|109984.4|110004.6|109979.6|10
1735316590000|2024-12-27 16:23:10|110006.6|109981.6|110005|109980|110008.5|109983.5|109998.9|109973.9|16
1735316600000|2024-12-27 16:23:20|110005.9|109980.9|110005.4|109980.4|110008.7|109983.7|110003.6|109978.6|11
1735316610000|2024-12-27 16:23:30|110005.2|109980.2|109990.7|109965.7|110005.2|109980.2|109981.5|109956.5|30
1735316620000|2024-12-27 16:23:40|109987.2|109962.2|109987.5|109962.5|109989.7|109964.7|109985.7|109960.7|9
1735316630000|2024-12-27 16:23:50|109989.2|109964.2|109988.3|109963.3|109991.3|109966.3|109984.7|109959.7|13
1735316640000|2024-12-27 16:24:00|109989.6|109964.6|109988.9|109963.9|109989.7|109964.7|109984.6|109959.6|11
1735316650000|2024-12-27 16:24:10|109988.4|109963.4|109979.2|109954.2|109988.4|109963.4|109977.8|109952.8|18
1735316660000|2024-12-27 16:24:20|109980.3|109955.3|109995.4|109970.4|109997.1|109972.1|109980.3|109955.3|14
1735316670000|2024-12-27 16:24:30|109991.9|109966.9|109996.2|109971.2|109997.8|109972.8|109991.9|109966.9|13
1735316680000|2024-12-27 16:24:40|109993.8|109968.8|109993.4|109968.4|109995.6|109970.6|109989.2|109964.2|16
1735316690000|2024-12-27 16:24:50|109991.8|109966.8|109993.6|109968.6|109995.5|109970.5|109989.2|109964.2|8
1735316700000|2024-12-27 16:25:00|109993.4|109968.4|109987.1|109962.1|109993.4|109968.4|109985.4|109960.4|13
1735316710000|2024-12-27 16:25:10|109987.4|109962.4|109990.7|109965.7|109990.7|109965.7|109987.4|109962.4|9
1735316720000|2024-12-27 16:25:20|109990.8|109965.8|110007.6|109982.6|110007.6|109982.6|109990.8|109965.8|14
1735316730000|2024-12-27 16:25:30|110008.5|109983.5|110009.8|109984.8|110011.7|109986.7|110005.2|109980.2|19
1735316740000|2024-12-27 16:25:40|110010|109985|110008|109983|110011.4|109986.4|110008|109983|7
1735316750000|2024-12-27 16:25:50|110007.9|109982.9|110009.2|109984.2|110009.2|109984.2|110002.6|109977.6|17
1735316760000|2024-12-27 16:26:00|110007.9|109982.9|110003.4|109978.4|110010|109985|110001.8|109976.8|17
1735316770000|2024-12-27 16:26:10|110003.5|109978.5|110006.6|109981.6|110006.6|109981.6|110003.5|109978.5|5
1735316780000|2024-12-27 16:26:20|110007.9|109982.9|110009.5|109984.5|110009.6|109984.6|110007.9|109982.9|7
1735316790000|2024-12-27 16:26:30|110011.7|109986.7|110006.2|109981.2|110011.7|109986.7|110000.7|109975.7|25
1735316800000|2024-12-27 16:26:40|110004.8|109979.8|110005.7|109980.7|110007.1|109982.1|110004.6|109979.6|13
1735316810000|2024-12-27 16:26:50|110005.9|109980.9|110035.4|110010.4|110038.1|110013.1|110005.9|109980.9|26
1735316820000|2024-12-27 16:27:00|110036.6|110011.6|110033.7|110008.7|110037.4|110012.4|110033.7|110008.7|11
1735316830000|2024-12-27 16:27:10|110035.2|110010.2|110036|110011|110036.4|110011.4|110032.9|110007.9|11
1735316840000|2024-12-27 16:27:20|110034.6|110009.6|110031.7|110006.7|110039.8|110014.8|110028.8|110003.8|15
1735316850000|2024-12-27 16:27:30|110033|110008|110039|109989|110040|110009.3|110022.5|109984.4|16
1735316860000|2024-12-27 16:27:40|110040.4|109990.4|110040|109990|110041.2|109991.2|110039.8|109989.8|8
1735316870000|2024-12-27 16:27:50|110039.7|109989.7|110005.4|109980.4|110039.7|109989.7|110003.5|109970.1|16
1735316880000|2024-12-27 16:28:00|110004.1|109979.1|110005.4|109980.4|110005.9|109980.9|110001.1|109976.1|11
1735316890000|2024-12-27 16:28:10|110005.6|109980.6|110005.8|109980.8|110007.1|109982.1|110004.3|109979.3|6
1735316900000|2024-12-27 16:28:20|110005|109980|110005.3|109980.3|110006.7|109981.7|110001.9|109976.9|13
1735316910000|2024-12-27 16:28:30|110007.1|109982.1|110005.6|109980.6|110008.3|109983.3|110002.4|109977.4|9
1735316920000|2024-12-27 16:28:40|110004.9|109979.9|109997|109972|110004.9|109979.9|109997|109972|11
1735316930000|2024-12-27 16:28:50|109999.2|109974.2|110000.1|109975.1|110000.1|109975.1|109996.4|109971.4|8
1735316940000|2024-12-27 16:29:00|109998.8|109973.8|109981|109956|109998.8|109973.8|109981|109956|12
1735316950000|2024-12-27 16:29:10|109977|109952|109976.3|109951.3|109978.8|109953.8|109972.8|109947.8|17
1735316960000|2024-12-27 16:29:20|109975.2|109950.2|109980.2|109955.2|109981.5|109956.5|109973.9|109948.9|23
1735316970000|2024-12-27 16:29:30|109980.8|109955.8|109975.4|109950.4|109981.5|109956.5|109970.8|109945.8|24
1735316980000|2024-12-27 16:29:40|109975.2|109950.2|109973.9|109948.9|109977.7|109952.7|109972.6|109947.6|18
1735316990000|2024-12-27 16:29:50|109974|109949|109976.4|109951.4|109977.2|109952.2|109973.1|109948.1|19
1735317000000|2024-12-27 16:30:00|109976.9|109951.9|109976.7|109951.7|109978.6|109953.6|109975.8|109950.8|7
1735317010000|2024-12-27 16:30:10|109976.3|109951.3|109976.6|109951.6|109978.2|109953.2|109974.9|109949.9|11
1735317020000|2024-12-27 16:30:20|109978.1|109953.1|109989.1|109939.1|109992|109953.7|109975.8|109939.1|14
1735317030000|2024-12-27 16:30:30|109988.7|109938.7|109991|109941|109993|109943|109987.8|109937.8|10
1735317040000|2024-12-27 16:30:40|109996.6|109946.6|109994.1|109944.1|110002.1|109952.1|109994.1|109944.1|17
1735317050000|2024-12-27 16:30:50|109994.8|109944.8|109994|109944|109996.7|109946.7|109989.7|109939.7|9
1735317060000|2024-12-27 16:31:00|109996.1|109946.1|109997|109947|109997.5|109947.5|109996.1|109946.1|5
1735317070000|2024-12-27 16:31:10|109994|109944|109988.7|109938.7|109996.5|109946.5|109988.7|109938.7|13
1735317080000|2024-12-27 16:31:20|109990.5|109940.5|109973.7|109923.7|109990.5|109940.5|109972.6|109922.6|26
1735317090000|2024-12-27 16:31:30|109973.2|109923.2|109972.9|109922.9|109973.2|109923.2|109969.8|109919.8|7
1735317100000|2024-12-27 16:31:40|109973.7|109923.7|109973.8|109923.8|109973.8|109923.8|109971.1|109921.1|13
1735317110000|2024-12-27 16:31:50|109974|109924|109990|109940|109990|109940|109971.3|109921.3|15
1735317120000|2024-12-27 16:32:00|109989|109939|109993.7|109943.7|109993.7|109943.7|109986.1|109936.1|10
1735317130000|2024-12-27 16:32:10|109993.1|109943.1|109989.6|109939.6|109993.4|109943.4|109988|109938|7
1735317140000|2024-12-27 16:32:20|109990|109940|109990.3|109940.3|109990.9|109940.9|109988.3|109938.3|6
1735317150000|2024-12-27 16:32:30|109990.4|109940.4|109989.2|109939.2|109990.4|109940.4|109987.2|109937.2|7
1735317160000|2024-12-27 16:32:40|109990.7|109940.7|109988.1|109938.1|109990.7|109940.7|109987.7|109937.7|4
1735317170000|2024-12-27 16:32:50|109988|109938|109991.8|109941.8|109991.8|109941.8|109988|109938|4
1735317180000|2024-12-27 16:33:00|109993.1|109943.1|109992.3|109942.3|109997.2|109947.2|109992|109942|17
1735317190000|2024-12-27 16:33:10|109994.1|109944.1|109996.5|109946.5|109996.5|109946.5|109994.1|109944.1|3
1735317200000|2024-12-27 16:33:20|109994.3|109944.3|109992.1|109942.1|109994.3|109944.3|109992.1|109942.1|6
1735317210000|2024-12-27 16:33:30|109992.8|109942.8|109992.9|109942.9|109992.9|109942.9|109992.4|109942.4|3
1735317220000|2024-12-27 16:33:40|109993.1|109943.1|109992.7|109942.7|109998.6|109948.6|109992.7|109942.7|8
1735317230000|2024-12-27 16:33:50|109992.5|109942.5|109993|109943|109993.4|109943.4|109992.5|109942.5|5
1735317240000|2024-12-27 16:34:00|109993.4|109943.4|109989.9|109939.9|109993.4|109943.4|109986.4|109936.4|10
1735317250000|2024-12-27 16:34:10|109990.5|109940.5|109987.4|109937.4|109995.7|109945.7|109987.4|109937.4|16
1735317260000|2024-12-27 16:34:20|109988.4|109938.4|109992.4|109942.4|109993.2|109943.2|109988.4|109938.4|17
1735317270000|2024-12-27 16:34:30|109992.8|109942.8|109992.5|109942.5|109992.9|109942.9|109991.8|109941.8|5
1735317280000|2024-12-27 16:34:40|109993|109943|109991.4|109941.4|109994.1|109944.1|109989.3|109939.3|21
1735317290000|2024-12-27 16:34:50|109991.2|109941.2|109992.3|109942.3|109992.3|109942.3|109991.2|109941.2|15
1735317300000|2024-12-27 16:35:00|109991.5|109941.5|109995.3|109945.3|109996.7|109946.7|109991.2|109941.2|21
1735317310000|2024-12-27 16:35:10|109994.2|109944.2|109993.8|109943.8|109994.2|109944.2|109991|109941|8
1735317320000|2024-12-27 16:35:20|109993.6|109943.6|109992.2|109942.2|109994.8|109944.8|109990.5|109940.5|17
1735317330000|2024-12-27 16:35:30|109990.7|109940.7|109992.6|109942.6|109993|109943|109987.1|109937.1|9
1735317340000|2024-12-27 16:35:40|109992.4|109942.4|109991.9|109941.9|109996.2|109946.2|109991.6|109941.6|9
1735317350000|2024-12-27 16:35:50|109990|109940|109990.9|109940.9|109993.1|109943.1|109989.8|109939.8|10
1735317360000|2024-12-27 16:36:00|109989.4|109939.4|109992|109942|109994|109944|109987.8|109937.8|10
1735317370000|2024-12-27 16:36:10|109991.4|109941.4|109978.3|109953.3|109992|109954.3|109976.5|109940.7|9
1735317380000|2024-12-27 16:36:20|109978.2|109953.2|109982.4|109957.4|109984.5|109959.5|109975.9|109950.9|9
1735317390000|2024-12-27 16:36:30|109981.8|109956.8|109977.7|109952.7|109981.8|109956.8|109977.4|109952.4|14
1735317400000|2024-12-27 16:36:40|109979.3|109954.3|109977.8|109952.8|109980.2|109955.2|109976.3|109951.3|26
1735317410000|2024-12-27 16:36:50|109977.9|109952.9|109981.2|109956.2|109982.6|109957.6|109977.9|109952.9|8
1735317420000|2024-12-27 16:37:00|109981.5|109956.5|109979.7|109954.7|109981.9|109956.9|109977.4|109952.4|17
1735317430000|2024-12-27 16:37:10|109981.7|109956.7|109981.4|109956.4|109983.9|109958.9|109978.8|109953.8|10
1735317440000|2024-12-27 16:37:20|109980.2|109955.2|109981.5|109956.5|109983.9|109958.9|109978.9|109953.9|16
1735317450000|2024-12-27 16:37:30|109983.1|109958.1|109980.8|109955.8|109985.2|109960.2|109980.5|109955.5|9
1735317460000|2024-12-27 16:37:40|109979.4|109954.4|109981.5|109956.5|109983.8|109958.8|109978.7|109953.7|19
1735317470000|2024-12-27 16:37:50|109979.8|109954.8|109982.1|109957.1|109982.1|109957.1|109979.3|109954.3|5
1735317480000|2024-12-27 16:38:00|109980.2|109955.2|109978|109953|109980.6|109955.6|109976.8|109951.8|25
1735317490000|2024-12-27 16:38:10|109978.2|109953.2|109980.6|109955.6|109982.1|109957.1|109978.2|109953.2|11
1735317500000|2024-12-27 16:38:20|109982.4|109957.4|109980.8|109955.8|109984.5|109959.5|109980.8|109955.8|10
1735317510000|2024-12-27 16:38:30|109982.1|109957.1|109979.3|109954.3|109982.1|109957.1|109977.5|109952.5|16
1735317520000|2024-12-27 16:38:40|109979.8|109954.8|109978.6|109953.6|109980.2|109955.2|109978.6|109953.6|6
1735317530000|2024-12-27 16:38:50|109976.9|109951.9|109980|109955|109981.7|109956.7|109975.2|109950.2|15
1735317540000|2024-12-27 16:39:00|109978.5|109953.5|109978.5|109953.5|109980.2|109955.2|109977.5|109952.5|11
1735317550000|2024-12-27 16:39:10|109977.2|109952.2|109977.6|109952.6|109980.6|109955.6|109977.2|109952.2|10
1735317560000|2024-12-27 16:39:20|109979|109954|109979.1|109954.1|109979.1|109954.1|109979|109954|4
1735317570000|2024-12-27 16:39:30|109979.2|109954.2|109982.4|109957.4|109985.1|109960.1|109979.2|109954.2|11
1735317580000|2024-12-27 16:39:40|109982|109957|109979.8|109954.8|109984|109959|109976.9|109951.9|17
1735317590000|2024-12-27 16:39:50|109981.4|109956.4|109980.1|109955.1|109981.4|109956.4|109977.9|109952.9|7
1735317600000|2024-12-27 16:40:00|109982|109957|109977.6|109952.6|109982|109957|109976.9|109951.9|27
1735317610000|2024-12-27 16:40:10|109977.2|109952.2|109976.9|109951.9|109979.6|109954.6|109974.9|109949.9|21
1735317620000|2024-12-27 16:40:20|109978.3|109953.3|109976.7|109951.7|109978.3|109953.3|109974.6|109949.6|16
1735317630000|2024-12-27 16:40:30|109975.5|109950.5|109974.8|109949.8|109977|109952|109969.6|109944.6|22
1735317640000|2024-12-27 16:40:40|109971.7|109946.7|109976.1|109951.1|109976.6|109951.6|109971.7|109946.7|22
1735317650000|2024-12-27 16:40:50|109972.7|109947.7|109976.7|109951.7|109978.4|109953.4|109972.6|109947.6|22
1735317660000|2024-12-27 16:41:00|109977|109952|109973|109948|109977.6|109952.6|109966.3|109941.3|21
1735317670000|2024-12-27 16:41:10|109974.3|109949.3|109979|109954|109985.6|109960.6|109974.3|109949.3|15
1735317680000|2024-12-27 16:41:20|109977.6|109952.6|109978.4|109953.4|109985.8|109960.8|109975.9|109950.9|15
1735317690000|2024-12-27 16:41:30|109979.9|109954.9|109978|109953|109981.5|109956.5|109978|109953|10
1735317700000|2024-12-27 16:41:40|109976.7|109951.7|109978.6|109953.6|109978.6|109953.6|109974.2|109949.2|16
1735317710000|2024-12-27 16:41:50|109977.4|109952.4|109978|109953|109979.2|109954.2|109977.4|109952.4|7
1735317720000|2024-12-27 16:42:00|109976.1|109951.1|109984.2|109959.2|109984.2|109959.2|109975.2|109950.2|17
1735317730000|2024-12-27 16:42:10|109985.7|109960.7|109975|109950|109985.7|109960.7|109974.9|109949.9|19
1735317740000|2024-12-27 16:42:20|109976.4|109951.4|109977|109952|109977.6|109952.6|109974.9|109949.9|10
1735317750000|2024-12-27 16:42:30|109973.6|109948.6|109981.7|109956.7|109981.8|109956.8|109973.6|109948.6|12
1735317760000|2024-12-27 16:42:40|109983.8|109958.8|109981.4|109956.4|109984.6|109959.6|109979.8|109954.8|17
1735317770000|2024-12-27 16:42:50|109981.5|109956.5|109981.2|109956.2|109981.5|109956.5|109979.5|109954.5|7
1735317780000|2024-12-27 16:43:00|109981.5|109956.5|109980.1|109955.1|109983.2|109958.2|109979.7|109954.7|12
1735317790000|2024-12-27 16:43:10|109979.8|109954.8|109980.6|109955.6|109997.3|109957.2|109974.8|109942.9|16
1735317800000|2024-12-27 16:43:20|109979.4|109954.4|109983|109958|109983|109958|109977.8|109952.8|28
1735317810000|2024-12-27 16:43:30|109983.6|109958.6|109977.3|109952.3|109983.6|109958.6|109977|109952|20
1735317820000|2024-12-27 16:43:40|109978.9|109953.9|109981.5|109956.5|109982.6|109957.6|109978.7|109953.7|15
1735317830000|2024-12-27 16:43:50|109981.1|109956.1|109980.3|109955.3|109982.4|109957.4|109978.6|109953.6|6
1735317840000|2024-12-27 16:44:00|109981.7|109956.7|109981.3|109956.3|109981.7|109956.7|109977|109952|15
1735317850000|2024-12-27 16:44:10|109981.1|109956.1|109979.4|109954.4|109982|109957|109974.2|109949.2|23
1735317860000|2024-12-27 16:44:20|109979.5|109954.5|109980.1|109955.1|109980.9|109955.9|109973.9|109948.9|8
1735317870000|2024-12-27 16:44:30|109981.5|109956.5|109979.4|109954.4|109982|109957|109973.2|109948.2|15
1735317880000|2024-12-27 16:44:40|109978|109953|109979.3|109954.3|109979.4|109954.4|109978|109953|3
1735317890000|2024-12-27 16:44:50|109978.1|109953.1|109978|109953|109978.1|109953.1|109976.3|109951.3|4
1735317900000|2024-12-27 16:45:00|109978.1|109953.1|109981.4|109956.4|109981.4|109956.4|109976.9|109951.9|22
1735317910000|2024-12-27 16:45:10|109981.3|109956.3|109981.7|109956.7|109982.2|109957.2|109979|109954|9
1735317920000|2024-12-27 16:45:20|109981.5|109956.5|109980.2|109955.2|109981.5|109956.5|109968.8|109943.8|18
1735317930000|2024-12-27 16:45:30|109979.7|109954.7|109978.4|109953.4|109980.2|109955.2|109976.6|109951.6|6
1735317940000|2024-12-27 16:45:40|109978.3|109953.3|109976|109951|109978.3|109953.3|109971.8|109946.8|26
1735317950000|2024-12-27 16:45:50|109974.2|109949.2|109975.1|109950.1|109977.4|109952.4|109970.4|109945.4|17
1735317960000|2024-12-27 16:46:00|109976.4|109951.4|109977.5|109952.5|109977.8|109952.8|109972.5|109947.5|18
1735317970000|2024-12-27 16:46:10|109976.1|109951.1|109966.5|109941.5|109978.8|109953.8|109963.2|109938.2|40
1735317980000|2024-12-27 16:46:20|109967.8|109942.8|109972.1|109947.1|109972.1|109947.1|109957.7|109932.7|29
1735317990000|2024-12-27 16:46:30|109972.2|109947.2|109947.3|109922.3|109972.2|109947.2|109941.6|109916.6|36
1735318000000|2024-12-27 16:46:40|109946.1|109921.1|109943.9|109918.9|109946.1|109921.1|109943.8|109918.8|8
1735318010000|2024-12-27 16:46:50|109944.1|109919.1|109944|109919|109944.1|109919.1|109944|109919|2
1735318020000|2024-12-27 16:47:00|109942.2|109917.2|109941.6|109916.6|109944.1|109919.1|109935.3|109910.3|25
1735318030000|2024-12-27 16:47:10|109941.3|109916.3|109942.4|109917.4|109943.6|109918.6|109939.2|109914.2|8
1735318040000|2024-12-27 16:47:20|109940.9|109915.9|109941.1|109916.1|109942.4|109917.4|109939.7|109914.7|10
1735318050000|2024-12-27 16:47:30|109941.6|109916.6|109943.6|109918.6|109943.6|109918.6|109940.6|109915.6|11
1735318060000|2024-12-27 16:47:40|109942|109917|109939.1|109914.1|109943.4|109918.4|109936.3|109911.3|29
1735318070000|2024-12-27 16:47:50|109940.3|109915.3|109941.5|109916.5|109942.8|109917.8|109939.2|109914.2|10
1735318080000|2024-12-27 16:48:00|109940.1|109915.1|109936.7|109911.7|109941.5|109916.5|109933.3|109908.3|23
1735318090000|2024-12-27 16:48:10|109930.1|109905.1|109919.7|109894.7|109930.1|109905.1|109919.7|109894.7|20
1735318100000|2024-12-27 16:48:20|109921.9|109896.9|109920|109895|109921.9|109896.9|109918.1|109893.1|11
1735318110000|2024-12-27 16:48:30|109920.5|109895.5|109919.2|109894.2|109920.5|109895.5|109919.2|109894.2|3
1735318120000|2024-12-27 16:48:40|109919.4|109894.4|109918.7|109893.7|109920.1|109895.1|109918.6|109893.6|9
1735318130000|2024-12-27 16:48:50|109918.8|109893.8|109918.1|109893.1|109920.7|109895.7|109916.7|109891.7|10
1735318140000|2024-12-27 16:49:00|109913.4|109888.4|109919.1|109894.1|109922.2|109897.2|109911.5|109886.5|23
1735318150000|2024-12-27 16:49:10|109919|109894|109920.6|109895.6|109921.2|109896.2|109917.5|109892.5|15
1735318160000|2024-12-27 16:49:20|109919.2|109894.2|109918.9|109893.9|109921.4|109896.4|109917|109892|13
1735318170000|2024-12-27 16:49:30|109918.3|109893.3|109919.1|109894.1|109924.3|109899.3|109917.7|109892.7|24
1735318180000|2024-12-27 16:49:40|109917.8|109892.8|109917.8|109892.8|109918.6|109893.6|109916.3|109891.3|6
1735318190000|2024-12-27 16:49:50|109917.9|109892.9|109919.2|109894.2|109922.2|109897.2|109917.9|109892.9|12
1735318200000|2024-12-27 16:50:00|109919.5|109894.5|109919.8|109894.8|109921.7|109896.7|109918.5|109893.5|9
1735318210000|2024-12-27 16:50:10|109918|109893|109920.1|109895.1|109923.2|109898.2|109917.2|109892.2|12
1735318220000|2024-12-27 16:50:20|109918.7|109893.7|109920.7|109895.7|109925.6|109900.6|109918.7|109893.7|12
1735318230000|2024-12-27 16:50:30|109919.5|109894.5|109919.5|109894.5|109919.5|109894.5|109919.5|109894.5|1
1735318240000|2024-12-27 16:50:40|109919.7|109894.7|109919.1|109894.1|109920.7|109895.7|109919.1|109894.1|6
1735318250000|2024-12-27 16:50:50|109921.3|109896.3|109920.1|109895.1|109922.1|109897.1|109919.2|109894.2|7
1735318260000|2024-12-27 16:51:00|109919.6|109894.6|109940.7|109915.7|109941.9|109916.9|109918.3|109893.3|14
1735318270000|2024-12-27 16:51:10|109936.7|109911.7|109934.3|109909.3|109942.5|109917.5|109932|109907|21
1735318280000|2024-12-27 16:51:20|109933.6|109908.6|109935|109910|109935.5|109910.5|109933.1|109908.1|9
1735318290000|2024-12-27 16:51:30|109934.7|109909.7|109937.6|109912.6|109937.6|109912.6|109931.3|109906.3|7
1735318300000|2024-12-27 16:51:40|109936.6|109911.6|109933.7|109908.7|109936.6|109911.6|109931.4|109906.4|7
1735318310000|2024-12-27 16:51:50|109935.3|109910.3|109933.8|109908.8|109940.1|109915.1|109932.1|109907.1|23
1735318320000|2024-12-27 16:52:00|109936.7|109911.7|109934.9|109909.9|109937.9|109912.9|109930.3|109905.3|15
1735318330000|2024-12-27 16:52:10|109936.2|109911.2|109947.7|109922.7|109951.3|109926.3|109936.2|109911.2|27
1735318340000|2024-12-27 16:52:20|109946.2|109921.2|109946.3|109921.3|109951.4|109926.4|109942.6|109917.6|22
1735318350000|2024-12-27 16:52:30|109947.4|109922.4|109952.1|109927.1|109952.1|109927.1|109943.2|109918.2|25
1735318360000|2024-12-27 16:52:40|109950.4|109925.4|109950.5|109925.5|109953.6|109928.6|109948.7|109923.7|29
1735318370000|2024-12-27 16:52:50|109952.1|109927.1|109949|109924|109952.1|109927.1|109948.9|109923.9|6
1735318380000|2024-12-27 16:53:00|109950.4|109925.4|109952.5|109927.5|109954.5|109929.5|109948.7|109923.7|40
1735318390000|2024-12-27 16:53:10|109950.8|109925.8|109951.1|109926.1|109953.2|109928.2|109947.3|109922.3|22
1735318400000|2024-12-27 16:53:20|109951.3|109926.3|109953.4|109928.4|109954.5|109929.5|109951.2|109926.2|15
1735318410000|2024-12-27 16:53:30|109953.3|109928.3|109951.4|109926.4|109953.3|109928.3|109949.7|109924.7|9
1735318420000|2024-12-27 16:53:40|109952.9|109927.9|109953.6|109928.6|109957|109932|109950.7|109925.7|12
1735318430000|2024-12-27 16:53:50|109952.3|109927.3|109954|109929|109954.9|109929.9|109949.8|109924.8|10
1735318440000|2024-12-27 16:54:00|109952.6|109927.6|109952.4|109927.4|109954.2|109929.2|109952.2|109927.2|8
1735318450000|2024-12-27 16:54:10|109954|109929|109954.1|109929.1|109955.5|109930.5|109949.5|109924.5|17
1735318460000|2024-12-27 16:54:20|109952.8|109927.8|109951.1|109926.1|109953.5|109928.5|109947.6|109922.6|31
1735318470000|2024-12-27 16:54:30|109952|109927|109964.3|109939.3|109966.4|109941.4|109949.6|109924.6|24
1735318480000|2024-12-27 16:54:40|109963.5|109938.5|109962|109937|109963.5|109938.5|109960|109935|10
1735318490000|2024-12-27 16:54:50|109962.6|109937.6|109962.4|109937.4|109964|109939|109961.8|109936.8|9
1735318500000|2024-12-27 16:55:00|109961.1|109936.1|109952.6|109927.6|109961.1|109936.1|109952.6|109927.6|17
1735318510000|2024-12-27 16:55:10|109955.1|109930.1|109947.1|109922.1|109955.2|109930.2|109946|109921|18
1735318520000|2024-12-27 16:55:20|109947.4|109922.4|109950.8|109925.8|109952.2|109927.2|109947.4|109922.4|9
1735318530000|2024-12-27 16:55:30|109951.1|109926.1|109952.9|109927.9|109957.1|109932.1|109951.1|109926.1|11
1735318540000|2024-12-27 16:55:40|109951.4|109926.4|109956.7|109931.7|109957.7|109932.7|109951.4|109926.4|13
1735318550000|2024-12-27 16:55:50|109956.4|109931.4|109947.4|109922.4|109956.4|109931.4|109947.4|109922.4|11
1735318560000|2024-12-27 16:56:00|109949.5|109924.5|109951.6|109926.6|109952.9|109927.9|109949.5|109924.5|7
1735318570000|2024-12-27 16:56:10|109949.5|109924.5|109947.9|109922.9|109951.6|109926.6|109947.9|109922.9|12
1735318580000|2024-12-27 16:56:20|109946.5|109921.5|109944.5|109919.5|109946.5|109921.5|109943.6|109918.6|10
1735318590000|2024-12-27 16:56:30|109944.4|109919.4|109943.7|109918.7|109953|109928|109943.5|109918.5|15
1735318600000|2024-12-27 16:56:40|109942.5|109917.5|109947.6|109922.6|109947.7|109922.7|109942.5|109917.5|28
1735318610000|2024-12-27 16:56:50|109949.1|109924.1|109948.3|109923.3|109951.6|109926.6|109948.1|109923.1|9
1735318620000|2024-12-27 16:57:00|109946.9|109921.9|109948.4|109923.4|109956.1|109931.1|109946.8|109921.8|25
1735318630000|2024-12-27 16:57:10|109948.8|109923.8|109937.9|109912.9|109948.8|109923.8|109936|109911|13
1735318640000|2024-12-27 16:57:20|109939.2|109914.2|109942.8|109917.8|109944|109919|109938.1|109913.1|7
1735318650000|2024-12-27 16:57:30|109944.2|109919.2|109965.5|109940.5|109965.5|109940.5|109944.2|109919.2|41
1735318660000|2024-12-27 16:57:40|109964.2|109939.2|109969.8|109944.8|109970.8|109945.8|109963.1|109938.1|22
1735318670000|2024-12-27 16:57:50|109969.6|109944.6|109970.3|109945.3|109972.2|109947.2|109966.7|109941.7|24
1735318680000|2024-12-27 16:58:00|109970.4|109945.4|109971.2|109946.2|109972.2|109947.2|109967.6|109942.6|13
1735318690000|2024-12-27 16:58:10|109969.8|109944.8|109980|109955|109982.2|109957.2|109967.6|109942.6|24
1735318700000|2024-12-27 16:58:20|109980.1|109955.1|109993|109968|109993|109968|109978.2|109953.2|26
1735318710000|2024-12-27 16:58:30|109994.5|109969.5|109990.4|109965.4|109994.6|109969.6|109989.7|109964.7|19
1735318720000|2024-12-27 16:58:40|109993.1|109968.1|109995.2|109970.2|109995.2|109970.2|109990.4|109965.4|29
1735318730000|2024-12-27 16:58:50|109994.8|109969.8|109993.2|109968.2|109995|109970|109993.1|109968.1|7
1735318740000|2024-12-27 16:59:00|109993.3|109968.3|110000.5|109975.5|110000.6|109975.6|109993.1|109968.1|21
1735318750000|2024-12-27 16:59:10|110000.8|109975.8|110000.2|109975.2|110001.1|109976.1|109995.1|109970.1|19
1735318760000|2024-12-27 16:59:20|110000.5|109975.5|110000.5|109975.5|110002|109977|109999.2|109974.2|11
1735318770000|2024-12-27 16:59:30|110001.9|109976.9|110001.1|109976.1|110002.7|109977.7|110000.5|109975.5|10
1735318780000|2024-12-27 16:59:40|110002.7|109977.7|110009.8|109984.8|110009.8|109984.8|110002.7|109977.7|13
1735318790000|2024-12-27 16:59:50|110008.6|109983.6|110008.7|109983.7|110009.9|109984.9|110004.8|109979.8|14
1735318800000|2024-12-27 17:00:00|110007.5|109982.5|110016.8|109991.8|110019.1|109994.1|110007.5|109982.5|27
1735318810000|2024-12-27 17:00:10|110015.4|109990.4|110013.9|109988.9|110018.5|109993.5|110013.9|109988.9|13
1735318820000|2024-12-27 17:00:20|110015.7|109990.7|110052|110002|110052|110018.3|110015.7|109990.7|35
1735318830000|2024-12-27 17:00:30|110052.1|110002.1|110051.4|110026.4|110054.6|110029.6|110040.1|110002.1|16
1735318840000|2024-12-27 17:00:40|110052.1|110027.1|110052.5|110027.5|110054.1|110029.1|110049.9|110024.9|18
1735318850000|2024-12-27 17:00:50|110051.5|110026.5|110053.9|110028.9|110054.5|110029.5|110051.2|110026.2|13
1735318860000|2024-12-27 17:01:00|110052|110027|110073.8|110048.8|110087.9|110060.7|110048.9|110023.9|24
1735318870000|2024-12-27 17:01:10|110075.4|110050.4|110089.4|110039.4|110090.6|110056.5|110066.9|110039.4|20
1735318880000|2024-12-27 17:01:20|110090.5|110040.5|110088.2|110038.2|110092.6|110042.6|110087.3|110037.3|11
1735318890000|2024-12-27 17:01:30|110089.4|110039.4|110091.9|110041.9|110092.1|110042.1|110089.4|110039.4|6
1735318900000|2024-12-27 17:01:40|110093.6|110043.6|110091.7|110041.7|110095.3|110045.3|110087.8|110037.8|31
1735318910000|2024-12-27 17:01:50|110092.2|110042.2|110078.9|110028.9|110095.8|110045.8|110073.1|110023.1|23
1735318920000|2024-12-27 17:02:00|110080.5|110030.5|110066.9|110041.9|110090.8|110047|110066.9|110029.2|19
1735318930000|2024-12-27 17:02:10|110067.2|110042.2|110072.4|110047.4|110073.8|110048.8|110065.7|110040.7|22
1735318940000|2024-12-27 17:02:20|110074.1|110049.1|110086|110036|110086|110056.6|110067.5|110036|30
1735318950000|2024-12-27 17:02:30|110086.6|110036.6|110082.9|110032.9|110086.6|110036.6|110080.1|110030.1|19
1735318960000|2024-12-27 17:02:40|110086.6|110036.6|110074|110049|110091.4|110052.4|110074|110030.8|23
1735318970000|2024-12-27 17:02:50|110071.8|110046.8|110076.9|110051.9|110076.9|110051.9|110070.6|110045.6|11
1735318980000|2024-12-27 17:03:00|110080.2|110055.2|110083|110033|110092.5|110055.2|110072.8|110032.5|38
1735318990000|2024-12-27 17:03:10|110084.7|110034.7|110079.9|110029.9|110088.8|110047.9|110072.9|110029.3|32
1735319000000|2024-12-27 17:03:20|110080|110030|110094.9|110069.9|110094.9|110069.9|110068.5|110027.5|29
1735319010000|2024-12-27 17:03:30|110092.1|110067.1|110099.3|110074.3|110099.3|110074.3|110089|110064|43
1735319020000|2024-12-27 17:03:40|110097.7|110072.7|110109.3|110059.3|110114.7|110073.9|110090.6|110054.9|37
1735319030000|2024-12-27 17:03:50|110115|110065|110105.3|110055.3|110117.1|110065|110096|110040.4|51
1735319040000|2024-12-27 17:04:00|110106.2|110056.2|110097.2|110047.2|110118.6|110059.8|110094.7|110043.9|51
1735319050000|2024-12-27 17:04:10|110102|110052|110110|110060|110115.5|110068.3|110093.1|110043.6|58
1735319060000|2024-12-27 17:04:20|110109.7|110059.7|110110.3|110060.3|110121.8|110083.2|110104.9|110042.8|59
1735319070000|2024-12-27 17:04:30|110109.2|110059.2|110110.8|110060.8|110122.6|110085.3|110099.3|110049.3|66
1735319080000|2024-12-27 17:04:40|110123.3|110051.3|110117.5|110067.5|110130.4|110084.1|110100|110046.7|72
1735319090000|2024-12-27 17:04:50|110118.2|110068.2|110140|110090|110148.3|110091.7|110096.2|110050.3|61
1735319100000|2024-12-27 17:05:00|110139|110089|110143.9|110093.9|110155.5|110099.4|110139|110074.5|49
1735319110000|2024-12-27 17:05:10|110144.2|110094.2|110150.5|110100.5|110158.3|110100.7|110141.1|110080.5|55
1735319120000|2024-12-27 17:05:20|110147.2|110097.2|110153.6|110103.6|110159.2|110109.2|110143.8|110093.8|45
1735319130000|2024-12-27 17:05:30|110156.4|110106.4|110161.5|110111.5|110163.5|110113.5|110151.2|110101.2|55
1735319140000|2024-12-27 17:05:40|110158.7|110108.7|110149.5|110124.5|110166.3|110126|110144|110106.8|37
1735319150000|2024-12-27 17:05:50|110151.2|110126.2|110167.9|110117.9|110171.8|110134.3|110150.9|110114.2|45
1735319160000|2024-12-27 17:06:00|110171.1|110121.1|110165.5|110115.5|110171.1|110125.9|110142.4|110095.1|52
1735319170000|2024-12-27 17:06:10|110164.3|110114.3|110167.2|110117.2|110181.5|110118.3|110156.8|110100.2|58
1735319180000|2024-12-27 17:06:20|110166.4|110116.4|110172.9|110122.9|110176.3|110126.3|110164|110114|45
1735319190000|2024-12-27 17:06:30|110175|110125|110169.8|110119.8|110178.4|110128.4|110166.4|110116.4|27
1735319200000|2024-12-27 17:06:40|110171.6|110121.6|110166.3|110141.3|110179.1|110144.9|110155.9|110118.2|52
1735319210000|2024-12-27 17:06:50|110165.6|110140.6|110172.1|110122.1|110190.7|110146.4|110161.4|110116.2|35
1735319220000|2024-12-27 17:07:00|110176.6|110126.6|110177.2|110127.2|110196.3|110145.9|110159.3|110117.1|51
1735319230000|2024-12-27 17:07:10|110175.4|110125.4|110163.6|110138.6|110194.5|110147.6|110162.1|110116|44
1735319240000|2024-12-27 17:07:20|110166|110141|110186.3|110136.3|110203.9|110152.8|110164.6|110119.1|27
1735319250000|2024-12-27 17:07:30|110181.6|110131.6|110176.8|110126.8|110201.9|110143.2|110161.9|110117.4|48
1735319260000|2024-12-27 17:07:40|110169.1|110144.1|110171.5|110146.5|110181.4|110146.5|110162.6|110122.4|33
1735319270000|2024-12-27 17:07:50|110164.9|110139.9|110177.1|110127.1|110188.4|110146.9|110160.5|110113.8|35
1735319280000|2024-12-27 17:08:00|110176.4|110126.4|110173.6|110123.6|110187.9|110150.4|110163.5|110123.6|35
1735319290000|2024-12-27 17:08:10|110175.4|110125.4|110198.7|110128.3|110198.7|110150.6|110164.9|110120.4|37
1735319300000|2024-12-27 17:08:20|110184.4|110134.4|110185.4|110135.4|110195.9|110155.8|110169.2|110124.6|66
1735319310000|2024-12-27 17:08:30|110177.2|110152.2|110180.2|110130.2|110195.3|110154.6|110169.4|110120.8|53
1735319320000|2024-12-27 17:08:40|110181.8|110131.8|110184.9|110134.9|110188.3|110148.4|110168.1|110117|39
1735319330000|2024-12-27 17:08:50|110168|110143|110173.8|110123.8|110191.7|110147.5|110152.1|110114.8|55
1735319340000|2024-12-27 17:09:00|110179.2|110129.2|110185.2|110135.2|110194.4|110143.7|110161.6|110108.3|43
1735319350000|2024-12-27 17:09:10|110183.3|110133.3|110178.8|110128.8|110197.5|110146.7|110161.5|110115.7|37
1735319360000|2024-12-27 17:09:20|110191|110118|110177.5|110127.5|110192.7|110145.6|110161.6|110114.6|58
1735319370000|2024-12-27 17:09:30|110178.8|110128.8|110194.4|110118.9|110194.4|110147.9|110158.7|110106.7|64
1735319380000|2024-12-27 17:09:40|110188.4|110114|110173.9|110148.9|110192.9|110150.6|110168.8|110114|17
1735319390000|2024-12-27 17:09:50|110171|110146|110185.7|110135.7|110192.7|110156|110167.7|110119.7|38
1735319400000|2024-12-27 17:10:00|110188|110138|110173.2|110148.2|110188|110154.5|110167.6|110133.7|32
1735319410000|2024-12-27 17:10:10|110174.6|110149.6|110193.3|110168.3|110195.9|110170.9|110174.6|110149.6|45
1735319420000|2024-12-27 17:10:20|110188.2|110163.2|110193.6|110168.6|110198.1|110173.1|110183|110158|35
1735319430000|2024-12-27 17:10:30|110196|110171|110192.9|110167.9|110198.9|110173.9|110186|110161|40
1735319440000|2024-12-27 17:10:40|110193.3|110168.3|110192.4|110167.4|110210.3|110175.6|110190.5|110156|43
1735319450000|2024-12-27 17:10:50|110194.3|110169.3|110194.5|110169.5|110201|110176|110189.3|110164.3|31
1735319460000|2024-12-27 17:11:00|110193.4|110168.4|110196.2|110171.2|110200.6|110175.6|110191.6|110166.6|42
1735319470000|2024-12-27 17:11:10|110188.9|110163.9|110192|110167|110207.5|110172.3|110183.5|110150.2|42
1735319480000|2024-12-27 17:11:20|110193.7|110168.7|110187.6|110162.6|110194.1|110169.1|110186.6|110161.6|21
1735319490000|2024-12-27 17:11:30|110189.3|110164.3|110203.3|110153.3|110204.9|110171|110186.2|110149.9|32
1735319500000|2024-12-27 17:11:40|110209.4|110159.4|110200.3|110175.3|110212.2|110181.6|110195|110158.6|42
1735319510000|2024-12-27 17:11:50|110202.3|110177.3|110217.2|110167.2|110219.3|110182.2|110200.2|110167.2|23
1735319520000|2024-12-27 17:12:00|110214.7|110164.7|110217.3|110192.3|110221.7|110192.3|110209.2|110164.7|21
1735319530000|2024-12-27 17:12:10|110217.9|110192.9|110216.1|110191.1|110217.9|110192.9|110216|110191|3
1735319540000|2024-12-27 17:12:20|110214.1|110189.1|110216.2|110191.2|110216.2|110191.2|110214|110189|5
1735319550000|2024-12-27 17:12:30|110214.3|110189.3|110214.3|110189.3|110214.6|110189.6|110214.3|110189.3|3
1735319560000|2024-12-27 17:12:40|110212.1|110187.1|110220.9|110170.9|110222|110187.1|110212.1|110169.3|6
1735319570000|2024-12-27 17:12:50|110221.5|110171.5|110230.7|110180.7|110253.4|110202|110213|110163|25
1735319580000|2024-12-27 17:13:00|110243.3|110171.3|110233.5|110183.5|110245.3|110191.5|110214.6|110164.9|27
1735319590000|2024-12-27 17:13:10|110233.9|110183.9|110228.3|110203.3|110240.8|110203.3|110225.4|110183.9|9
1735319600000|2024-12-27 17:13:20|110225.4|110200.4|110240.3|110190.3|110243.7|110208.6|110225.4|110186.4|26
1735319610000|2024-12-27 17:13:30|110237.1|110187.1|110235.5|110185.5|110240|110190|110234.8|110184.8|12
1735319620000|2024-12-27 17:13:40|110237.9|110187.9|110239.7|110189.7|110241.7|110204.1|110223.9|110186.7|22
1735319630000|2024-12-27 17:13:50|110239.1|110189.1|110234.6|110184.6|110239.1|110198|110218.2|110181.8|17
1735319640000|2024-12-27 17:14:00|110234.4|110184.4|110231.7|110181.7|110239.4|110201.8|110221.3|110181.7|17
1735319650000|2024-12-27 17:14:10|110236.5|110186.5|110229.7|110179.7|110238.3|110192.8|110215.1|110173.6|25
1735319660000|2024-12-27 17:14:20|110234.3|110184.3|110220.8|110195.8|110234.5|110201|110219.7|110178.1|22
1735319670000|2024-12-27 17:14:30|110218.3|110193.3|110219.1|110194.1|110235.2|110197.1|110217.6|110179|33
1735319680000|2024-12-27 17:14:40|110216.7|110191.7|110231.5|110181.5|110234|110197.9|110215.8|110178.7|20
1735319690000|2024-12-27 17:14:50|110231.4|110181.4|110230.8|110180.8|110233.8|110183.8|110228|110178|18
1735319700000|2024-12-27 17:15:00|110233.1|110183.1|110235.7|110185.7|110235.7|110185.7|110228.2|110178.2|15
1735319710000|2024-12-27 17:15:10|110235.4|110185.4|110235.4|110185.4|110235.4|110185.4|110232.8|110182.8|5
1735319720000|2024-12-27 17:15:20|110233|110183|110228.1|110178.1|110235.4|110192.2|110217.2|110167.8|24
1735319730000|2024-12-27 17:15:30|110227.8|110177.8|110228|110178|110229.9|110199|110212.2|110176.5|16
1735319740000|2024-12-27 17:15:40|110229.5|110179.5|110226.3|110176.3|110232|110194.6|110212.6|110176.3|20
1735319750000|2024-12-27 17:15:50|110226.1|110176.1|110228.3|110178.3|110229.8|110195.8|110215.1|110176|9
1735319760000|2024-12-27 17:16:00|110230.9|110180.9|110228.3|110178.3|110230.9|110180.9|110225.8|110175.8|12
1735319770000|2024-12-27 17:16:10|110227.9|110177.9|110218.5|110193.5|110231|110193.5|110218.5|110174.6|9
1735319780000|2024-12-27 17:16:20|110220.7|110195.7|110220.4|110195.4|110232.9|110195.8|110215.4|110176.6|17
1735319790000|2024-12-27 17:16:30|110222.9|110197.9|110218.4|110193.4|110222.9|110197.9|110212.9|110187.9|25
1735319800000|2024-12-27 17:16:40|110219.4|110194.4|110220.3|110195.3|110220.3|110195.3|110216|110191|26
1735319810000|2024-12-27 17:16:50|110220.2|110195.2|110217.7|110192.7|110220.2|110195.2|110216.4|110191.4|10
1735319820000|2024-12-27 17:17:00|110217.2|110192.2|110215.2|110190.2|110229.1|110195.1|110211.5|110175.9|24
1735319830000|2024-12-27 17:17:10|110209.1|110184.1|110197.6|110172.6|110221.2|110184.1|110196.8|110166.3|29
1735319840000|2024-12-27 17:17:20|110200.1|110175.1|110203.4|110178.4|110203.4|110178.4|110196.1|110171.1|31
1735319850000|2024-12-27 17:17:30|110202.5|110177.5|110205.2|110180.2|110220.4|110183.5|110198.9|110170.4|42
1735319860000|2024-12-27 17:17:40|110208.6|110183.6|110204.9|110179.9|110208.6|110183.6|110202.3|110177.3|30
1735319870000|2024-12-27 17:17:50|110202.8|110177.8|110214.2|110189.2|110216.4|110191.4|110202.8|110177.8|31
1735319880000|2024-12-27 17:18:00|110218.6|110193.6|110218.9|110193.9|110221.2|110196.2|110213.5|110188.5|22
1735319890000|2024-12-27 17:18:10|110221|110196|110219.2|110194.2|110221.7|110196.7|110215|110190|15
1735319900000|2024-12-27 17:18:20|110215.6|110190.6|110219.5|110194.5|110224.7|110199.7|110215.2|110190.2|16
1735319910000|2024-12-27 17:18:30|110217.5|110192.5|110217.7|110192.7|110221.2|110196.2|110214.9|110189.9|23
1735319920000|2024-12-27 17:18:40|110213.8|110188.8|110216.1|110191.1|110216.9|110191.9|110213.8|110188.8|6
1735319930000|2024-12-27 17:18:50|110213.1|110188.1|110204.2|110179.2|110213.1|110188.1|110200.1|110175.1|27
1735319940000|2024-12-27 17:19:00|110204.5|110179.5|110206.2|110181.2|110210.4|110185.4|110204.5|110179.5|29
1735319950000|2024-12-27 17:19:10|110208.6|110183.6|110219.9|110194.9|110222.1|110197.1|110208.6|110183.6|27
1735319960000|2024-12-27 17:19:20|110220.4|110195.4|110222.7|110197.7|110222.7|110197.7|110216.6|110191.6|15
1735319970000|2024-12-27 17:19:30|110231.6|110206.6|110246.5|110196.5|110248.1|110212.3|110225.5|110194.1|35
1735319980000|2024-12-27 17:19:40|110236.5|110211.5|110246.1|110196.1|110252.3|110211.5|110231.6|110193.6|38
1735319990000|2024-12-27 17:19:50|110250.4|110200.4|110238.8|110213.8|110253.1|110213.8|110233.2|110193.5|33
1735320000000|2024-12-27 17:20:00|110236.6|110211.6|110238|110213|110252.6|110215.8|110232|110197.9|48
1735320010000|2024-12-27 17:20:10|110238.4|110213.4|110241.3|110216.3|110253.8|110218.9|110237.9|110201.4|55
1735320020000|2024-12-27 17:20:20|110240.9|110215.9|110239.4|110214.4|110245.3|110220.3|110237.3|110212.3|61
1735320030000|2024-12-27 17:20:30|110237.5|110212.5|110237|110212|110242.7|110217.7|110234.6|110209.6|56
1735320040000|2024-12-27 17:20:40|110238.7|110213.7|110241.3|110216.3|110248.1|110223.1|110232.7|110207.7|43
1735320050000|2024-12-27 17:20:50|110241.5|110216.5|110249.4|110224.4|110251|110226|110241|110216|45
1735320060000|2024-12-27 17:21:00|110247.9|110222.9|110250.2|110225.2|110254.7|110229.7|110247.9|110222.9|25
1735320070000|2024-12-27 17:21:10|110251.7|110226.7|110256.5|110231.5|110258.1|110233.1|110248.1|110223.1|27
1735320080000|2024-12-27 17:21:20|110254.7|110229.7|110248|110223|110254.7|110229.7|110246.4|110221.4|29
1735320090000|2024-12-27 17:21:30|110250.4|110225.4|110250|110225|110253.2|110228.2|110246.7|110221.7|21
1735320100000|2024-12-27 17:21:40|110250.2|110225.2|110240.5|110215.5|110250.2|110225.2|110239|110214|13
1735320110000|2024-12-27 17:21:50|110239.4|110214.4|110250.2|110225.2|110250.7|110225.7|110235.8|110210.8|33
1735320120000|2024-12-27 17:22:00|110250.4|110225.4|110255.5|110230.5|110257.1|110232.1|110250.4|110225.4|20
1735320130000|2024-12-27 17:22:10|110253.6|110228.6|110256.2|110231.2|110256.2|110231.2|110249.2|110224.2|28
1735320140000|2024-12-27 17:22:20|110253.8|110228.8|110253|110228|110258.1|110233.1|110250.9|110225.9|24
1735320150000|2024-12-27 17:22:30|110253.4|110228.4|110252.8|110227.8|110257.4|110232.4|110249.2|110224.2|37
1735320160000|2024-12-27 17:22:40|110251.6|110226.6|110245.7|110220.7|110252.1|110227.1|110245.3|110220.3|41
1735320170000|2024-12-27 17:22:50|110246.6|110221.6|110240.7|110215.7|110247.2|110222.2|110238.4|110213.4|34
1735320180000|2024-12-27 17:23:00|110243.1|110218.1|110222.6|110197.6|110243.1|110218.1|110222.2|110197.2|40
1735320190000|2024-12-27 17:23:10|110224.6|110199.6|110217.5|110192.5|110224.6|110199.6|110217.5|110192.5|24
1735320200000|2024-12-27 17:23:20|110220.4|110195.4|110216.9|110191.9|110222.8|110197.8|110212.8|110187.8|22
1735320210000|2024-12-27 17:23:30|110217|110192|110218.4|110193.4|110219|110194|110217|110192|3
1735320220000|2024-12-27 17:23:40|110219.7|110194.7|110222.7|110197.7|110224.8|110199.8|110219.7|110194.7|9
1735320230000|2024-12-27 17:23:50|110224.3|110199.3|110232.6|110207.6|110232.6|110207.6|110224.3|110199.3|15
1735320240000|2024-12-27 17:24:00|110234.5|110209.5|110243.2|110193.2|110243.4|110209.5|110223.2|110189.8|23
1735320250000|2024-12-27 17:24:10|110241.4|110191.4|110223.2|110198.2|110243.7|110198.3|110217.7|110182.8|28
1735320260000|2024-12-27 17:24:20|110239|110189|110227.9|110202.9|110240.5|110202.9|110222.9|110185.5|25
1735320270000|2024-12-27 17:24:30|110225.1|110200.1|110241.7|110191.7|110242.3|110204.4|110224.7|110189.4|17
1735320280000|2024-12-27 17:24:40|110240.9|110190.9|110230|110205|110240.9|110206|110226.9|110190.9|13
1735320290000|2024-12-27 17:24:50|110227.2|110202.2|110235|110210|110238.7|110213.7|110227.2|110202.2|25
1735320300000|2024-12-27 17:25:00|110236.8|110211.8|110234.4|110184.4|110243.2|110213.9|110231.1|110182.7|29
1735320310000|2024-12-27 17:25:10|110229.8|110179.8|110218.6|110193.6|110229.8|110195.8|110213.5|110179.8|10
1735320320000|2024-12-27 17:25:20|110218.2|110193.2|110218.9|110193.9|110234|110197.8|110218.2|110178.8|13
1735320330000|2024-12-27 17:25:30|110219|110194|110222.6|110172.6|110227.5|110194|110216.9|110170.3|23
1735320340000|2024-12-27 17:25:40|110221.2|110171.2|110206.2|110156.2|110221.8|110173.3|110198.3|110151.2|11
1735320350000|2024-12-27 17:25:50|110208.4|110158.4|110215.2|110165.2|110217.5|110167.5|110206|110156|19
1735320360000|2024-12-27 17:26:00|110213.1|110163.1|110195.6|110170.6|110213.1|110175.2|110192.4|110157.7|21
1735320370000|2024-12-27 17:26:10|110208.3|110158.3|110194.6|110169.6|110208.3|110169.6|110191.3|110147.7|23
1735320380000|2024-12-27 17:26:20|110191.2|110166.2|110195.7|110170.7|110201.4|110176.4|110190.6|110165.6|24
1735320390000|2024-12-27 17:26:30|110196.1|110171.1|110202.3|110177.3|110204.2|110179.2|110194.3|110169.3|11
1735320400000|2024-12-27 17:26:40|110201.1|110176.1|110188.5|110163.5|110211|110179|110188.4|110159.7|50
1735320410000|2024-12-27 17:26:50|110191.5|110166.5|110189.7|110164.7|110192.3|110167.3|110186.1|110161.1|34
1735320420000|2024-12-27 17:27:00|110191.7|110166.7|110190.1|110165.1|110204.3|110166.7|110182.6|110154.3|30
1735320430000|2024-12-27 17:27:10|110189.9|110164.9|110207.5|110157.5|110208.4|110173.7|110185.7|110156.7|21
1735320440000|2024-12-27 17:27:20|110192.9|110167.9|110199.3|110174.3|110199.3|110174.3|110189.6|110164.6|19
1735320450000|2024-12-27 17:27:30|110197.2|110172.2|110199.4|110174.4|110213.1|110181|110196.4|110157|21
1735320460000|2024-12-27 17:27:40|110210.1|110160.1|110211.6|110161.6|110212.6|110174.3|110196.6|110160.1|23
1735320470000|2024-12-27 17:27:50|110212.2|110162.2|110203.7|110153.7|110212.2|110175.2|110196.6|110153.2|24
1735320480000|2024-12-27 17:28:00|110193.2|110168.2|110211.9|110161.9|110211.9|110173.6|110189.6|110158.2|26
1735320490000|2024-12-27 17:28:10|110211.1|110161.1|110192.2|110167.2|110211.1|110171.3|110190.4|110153.5|34
1735320500000|2024-12-27 17:28:20|110194|110169|110194.5|110169.5|110196.7|110171.7|110192.2|110167.2|19
1735320510000|2024-12-27 17:28:30|110194.8|110169.8|110200.8|110175.8|110203|110178|110194.8|110169.8|9
1735320520000|2024-12-27 17:28:40|110199.3|110174.3|110210.5|110185.5|110210.5|110185.5|110199.3|110174.3|21
1735320530000|2024-12-27 17:28:50|110212.4|110187.4|110212.4|110187.4|110220.5|110195.5|110210.3|110185.3|42
1735320540000|2024-12-27 17:29:00|110213.2|110188.2|110214.3|110189.3|110216.7|110191.7|110210.2|110185.2|17
1735320550000|2024-12-27 17:29:10|110215|110190|110210.2|110185.2|110216.2|110191.2|110210.2|110185.2|24
1735320560000|2024-12-27 17:29:20|110210|110185|110210.3|110185.3|110210.7|110185.7|110209.3|110184.3|4
1735320570000|2024-12-27 17:29:30|110210.2|110185.2|110226.1|110201.1|110226.1|110201.1|110209.1|110184.1|18
1735320580000|2024-12-27 17:29:40|110224.4|110199.4|110230.1|110180.1|110241.6|110202.5|110220.7|110180.1|29
1735320590000|2024-12-27 17:29:50|110232|110182|110228.2|110178.2|110232.1|110182.1|110227.8|110177.8|18
1735320600000|2024-12-27 17:30:00|110228.8|110178.8|110229|110179|110251.6|110201.6|110228.8|110178.8|29
1735320610000|2024-12-27 17:30:10|110232.6|110182.6|110228.1|110178.1|110240.8|110190.8|110227.3|110177.3|32
1735320620000|2024-12-27 17:30:20|110228.4|110178.4|110229.9|110179.9|110236.6|110186.6|110228.1|110178.1|32
1735320630000|2024-12-27 17:30:30|110229.8|110179.8|110222|110172|110231.2|110181.2|110220.7|110170.7|39
1735320640000|2024-12-27 17:30:40|110224.6|110174.6|110231.8|110181.8|110233.8|110183.8|110221.4|110171.4|39
1735320650000|2024-12-27 17:30:50|110231.9|110181.9|110210.7|110160.7|110231.9|110181.9|110210.1|110160.1|27
1735320660000|2024-12-27 17:31:00|110212.1|110162.1|110209.7|110159.7|110212.1|110162.1|110207.8|110157.8|15
1735320670000|2024-12-27 17:31:10|110207.8|110157.8|110206.3|110156.3|110209.7|110159.7|110206.3|110156.3|9
1735320680000|2024-12-27 17:31:20|110206.1|110156.1|110201|110151|110206.1|110156.1|110201|110151|13
1735320690000|2024-12-27 17:31:30|110201.2|110151.2|110198.3|110148.3|110202.7|110152.7|110198.3|110148.3|12
1735320700000|2024-12-27 17:31:40|110200.2|110150.2|110201.4|110151.4|110202.8|110152.8|110194.3|110144.3|28
1735320710000|2024-12-27 17:31:50|110198.9|110148.9|110200.6|110150.6|110201.3|110151.3|110194.6|110144.6|46
1735320720000|2024-12-27 17:32:00|110201.2|110151.2|110206|110156|110207.2|110157.2|110201.2|110151.2|24
1735320730000|2024-12-27 17:32:10|110203|110153|110216.5|110166.5|110218.9|110168.9|110198.8|110148.8|32
1735320740000|2024-12-27 17:32:20|110217.7|110167.7|110218.1|110168.1|110221|110171|110212.7|110162.7|19
1735320750000|2024-12-27 17:32:30|110220|110170|110218.7|110168.7|110221.8|110171.8|110218.1|110168.1|32
1735320760000|2024-12-27 17:32:40|110220.7|110170.7|110223|110173|110223.1|110173.1|110218.7|110168.7|25
1735320770000|2024-12-27 17:32:50|110219.1|110169.1|110220.5|110170.5|110225.9|110175.9|110219.1|110169.1|13
1735320780000|2024-12-27 17:33:00|110222.8|110172.8|110224.3|110174.3|110225.2|110175.2|110219.5|110169.5|15
1735320790000|2024-12-27 17:33:10|110221.9|110171.9|110223.2|110173.2|110227.6|110177.6|110217.9|110167.9|20
1735320800000|2024-12-27 17:33:20|110222.6|110172.6|110223.2|110173.2|110226.2|110176.2|110219.7|110169.7|31
1735320810000|2024-12-27 17:33:30|110226.2|110176.2|110231.9|110181.9|110231.9|110181.9|110223.5|110173.5|31
1735320820000|2024-12-27 17:33:40|110233.3|110183.3|110227.6|110177.6|110234|110184|110227.6|110177.6|31
1735320830000|2024-12-27 17:33:50|110232.9|110182.9|110224.8|110174.8|110233.7|110183.7|110221.7|110171.7|35
1735320840000|2024-12-27 17:34:00|110224|110174|110222.9|110197.9|110239.5|110197.9|110221.2|110173.1|30
1735320850000|2024-12-27 17:34:10|110221.7|110196.7|110229.2|110204.2|110237.4|110205.8|110221.7|110183.9|22
1735320860000|2024-12-27 17:34:20|110227.9|110202.9|110240.6|110215.6|110249.7|110215.6|110227.8|110198.2|25
1735320870000|2024-12-27 17:34:30|110238.7|110213.7|110232.5|110207.5|110238.7|110213.7|110230.5|110205.5|19
1735320880000|2024-12-27 17:34:40|110234.9|110209.9|110231.9|110206.9|110247.1|110210.6|110225.4|110194.6|26
1735320890000|2024-12-27 17:34:50|110229.2|110204.2|110229|110204|110230.2|110205.2|110225.8|110200.8|11
1735320900000|2024-12-27 17:35:00|110228.6|110203.6|110232.2|110207.2|110236.2|110211.2|110228.6|110203.6|13
1735320910000|2024-12-27 17:35:10|110235.9|110210.9|110231.2|110206.2|110235.9|110210.9|110230.2|110205.2|7
1735320920000|2024-12-27 17:35:20|110231.5|110206.5|110214.3|110189.3|110231.5|110206.5|110208.5|110183.5|32
1735320930000|2024-12-27 17:35:30|110211.5|110186.5|110213.3|110188.3|110214.3|110189.3|110208.5|110183.5|28
1735320940000|2024-12-27 17:35:40|110211.5|110186.5|110211.6|110186.6|110215.3|110190.3|110208.7|110183.7|18
1735320950000|2024-12-27 17:35:50|110211|110186|110223.5|110198.5|110225.8|110200.8|110209.5|110184.5|13
1735320960000|2024-12-27 17:36:00|110221.6|110196.6|110230.5|110205.5|110231.4|110206.4|110216.7|110191.7|30
1735320970000|2024-12-27 17:36:10|110228.6|110203.6|110233.9|110208.9|110236.8|110211.8|110228.6|110203.6|15
1735320980000|2024-12-27 17:36:20|110235.1|110210.1|110228.9|110203.9|110235.2|110210.2|110225.2|110200.2|18
1735320990000|2024-12-27 17:36:30|110227.4|110202.4|110242.7|110217.7|110245|110220|110227.4|110202.4|38
1735321000000|2024-12-27 17:36:40|110245|110220|110245.4|110220.4|110245.4|110220.4|110239.5|110214.5|13
1735321010000|2024-12-27 17:36:50|110247.1|110222.1|110242|110217|110247.1|110222.1|110240.5|110215.5|25
1735321020000|2024-12-27 17:37:00|110241.9|110216.9|110246.5|110221.5|110246.5|110221.5|110238.6|110213.6|40
1735321030000|2024-12-27 17:37:10|110236.3|110211.3|110235.4|110210.4|110240.7|110215.7|110235.1|110210.1|34
1735321040000|2024-12-27 17:37:20|110238.6|110213.6|110245.4|110220.4|110249.5|110224.5|110236.2|110211.2|29
1735321050000|2024-12-27 17:37:30|110246.2|110221.2|110246.5|110221.5|110247.5|110222.5|110241.1|110216.1|23
1735321060000|2024-12-27 17:37:40|110246.8|110221.8|110249.3|110224.3|110252.3|110227.3|110245.1|110220.1|10
1735321070000|2024-12-27 17:37:50|110251.4|110226.4|110250.9|110225.9|110251.4|110226.4|110245.4|110220.4|11
1735321080000|2024-12-27 17:38:00|110248.5|110223.5|110251.7|110226.7|110255.5|110230.5|110247.9|110222.9|22
1735321090000|2024-12-27 17:38:10|110255.2|110230.2|110261.5|110236.5|110261.5|110236.5|110250.7|110225.7|20
1735321100000|2024-12-27 17:38:20|110258.2|110233.2|110258|110233|110261.5|110236.5|110258|110233|12
1735321110000|2024-12-27 17:38:30|110261.3|110236.3|110258.7|110233.7|110263.5|110238.5|110258|110233|10
1735321120000|2024-12-27 17:38:40|110261.4|110236.4|110253.8|110228.8|110261.7|110236.7|110253.6|110228.6|31
1735321130000|2024-12-27 17:38:50|110256.9|110231.9|110255.9|110230.9|110260.7|110235.7|110253.9|110228.9|24
1735321140000|2024-12-27 17:39:00|110254.5|110229.5|110241.4|110216.4|110255.9|110230.9|110237.6|110212.6|29
1735321150000|2024-12-27 17:39:10|110243.7|110218.7|110240|110215|110246.8|110221.8|110236.5|110211.5|23
1735321160000|2024-12-27 17:39:20|110240.1|110215.1|110232|110207|110240.1|110215.1|110229.5|110204.5|15
1735321170000|2024-12-27 17:39:30|110232.4|110207.4|110236.4|110211.4|110240.4|110215.4|110232.4|110207.4|19
1735321180000|2024-12-27 17:39:40|110233.7|110208.7|110239.1|110214.1|110239.1|110214.1|110228.5|110203.5|16
1735321190000|2024-12-27 17:39:50|110237.2|110212.2|110239.8|110214.8|110241.7|110216.7|110234.4|110209.4|18
1735321200000|2024-12-27 17:40:00|110237|110212|110230.3|110205.3|110239.1|110214.1|110230.3|110205.3|33
1735321210000|2024-12-27 17:40:10|110232.5|110207.5|110243|110218|110243|110218|110230.5|110205.5|27
1735321220000|2024-12-27 17:40:20|110241.3|110216.3|110236|110211|110243|110218|110234.5|110209.5|29
1735321230000|2024-12-27 17:40:30|110239.8|110214.8|110240.5|110215.5|110242.1|110217.1|110236.1|110211.1|25
1735321240000|2024-12-27 17:40:40|110242.6|110217.6|110242.2|110217.2|110245|110220|110239.6|110214.6|20
1735321250000|2024-12-27 17:40:50|110240.4|110215.4|110242.8|110217.8|110243|110218|110238.3|110213.3|20
1735321260000|2024-12-27 17:41:00|110240.5|110215.5|110248.5|110198.5|110250.8|110215.5|110231.4|110198.5|33
1735321270000|2024-12-27 17:41:10|110250.3|110200.3|110230.9|110205.9|110250.3|110213.1|110229.9|110196.9|21
1735321280000|2024-12-27 17:41:20|110233.5|110208.5|110244.7|110219.7|110248.6|110223.6|110227.2|110202.2|10
1735321290000|2024-12-27 17:41:30|110242.6|110217.6|110241.5|110191.5|110253.7|110221|110238.6|110188.6|15
1735321300000|2024-12-27 17:41:40|110240.2|110190.2|110216.4|110191.4|110241.5|110196.4|110216|110187.2|17
1735321310000|2024-12-27 17:41:50|110213.1|110188.1|110222.5|110197.5|110222.5|110197.5|110208.7|110183.7|27
1735321320000|2024-12-27 17:42:00|110220.2|110195.2|110210.3|110185.3|110220.2|110195.2|110206.2|110181.2|27
1735321330000|2024-12-27 17:42:10|110208.2|110183.2|110205.7|110180.7|110208.2|110183.2|110202.6|110177.6|13
1735321340000|2024-12-27 17:42:20|110204.4|110179.4|110204.7|110179.7|110204.7|110179.7|110204.4|110179.4|2
1735321350000|2024-12-27 17:42:30|110204.6|110179.6|110204.6|110179.6|110204.6|110179.6|110204.6|110179.6|1
1735321360000|2024-12-27 17:42:40|110204.7|110179.7|110201.7|110176.7|110204.7|110179.7|110201.7|110176.7|9
1735321370000|2024-12-27 17:42:50|110201.6|110176.6|110199.5|110174.5|110201.6|110176.6|110191|110166|21
1735321380000|2024-12-27 17:43:00|110197.4|110172.4|110192|110167|110197.5|110172.5|110192|110167|11
1735321390000|2024-12-27 17:43:10|110192.2|110167.2|110189.8|110164.8|110193.8|110168.8|110187.7|110162.7|26
1735321400000|2024-12-27 17:43:20|110190.2|110165.2|110194|110169|110194.4|110169.4|110186.3|110161.3|18
1735321410000|2024-12-27 17:43:30|110195.3|110170.3|110193.6|110168.6|110197.7|110172.7|110191.7|110166.7|46
1735321420000|2024-12-27 17:43:40|110194.6|110169.6|110209.8|110184.8|110212.7|110187.7|110193.9|110168.9|33
1735321430000|2024-12-27 17:43:50|110211.9|110186.9|110207.2|110182.2|110213|110188|110206.2|110181.2|35
1735321440000|2024-12-27 17:44:00|110207.4|110182.4|110213.5|110188.5|110218.5|110193.5|110207|110182|12
1735321450000|2024-12-27 17:44:10|110215.8|110190.8|110215.8|110190.8|110216.4|110191.4|110212.2|110187.2|17
1735321460000|2024-12-27 17:44:20|110217.7|110192.7|110222|110197|110224|110199|110217.7|110192.7|13
1735321470000|2024-12-27 17:44:30|110219.9|110194.9|110219.8|110194.8|110221.6|110196.6|110218.9|110193.9|7
1735321480000|2024-12-27 17:44:40|110217.7|110192.7|110219.7|110194.7|110224.2|110199.2|110216.3|110191.3|20
1735321490000|2024-12-27 17:44:50|110217.3|110192.3|110217|110192|110220.5|110195.5|110216.9|110191.9|10
1735321500000|2024-12-27 17:45:00|110214.2|110189.2|110217.7|110192.7|110220.2|110195.2|110214.2|110189.2|12
1735321510000|2024-12-27 17:45:10|110221.1|110196.1|110218.2|110193.2|110225.4|110200.4|110216.4|110191.4|24
1735321520000|2024-12-27 17:45:20|110219.2|110194.2|110217.9|110192.9|110219.8|110194.8|110217.9|110192.9|4
1735321530000|2024-12-27 17:45:30|110218.2|110193.2|110216.8|110191.8|110224.6|110199.6|110214.4|110189.4|22
1735321540000|2024-12-27 17:45:40|110214.4|110189.4|110224.5|110174.5|110227.1|110192.3|110210.9|110172.7|33
1735321550000|2024-12-27 17:45:50|110222.7|110172.7|110222.1|110172.1|110225.4|110175.4|110222.1|110172.1|19
1735321560000|2024-12-27 17:46:00|110222.8|110172.8|110207.1|110157.1|110223.4|110173.4|110204.3|110154.3|23
1735321570000|2024-12-27 17:46:10|110206.3|110156.3|110206.3|110156.3|110207.2|110157.2|110203|110153|20
1735321580000|2024-12-27 17:46:20|110204.7|110154.7|110203.7|110153.7|110206.3|110156.3|110202.8|110152.8|9
1735321590000|2024-12-27 17:46:30|110202.9|110152.9|110203|110153|110203.7|110153.7|110202.4|110152.4|5
1735321600000|2024-12-27 17:46:40|110202.5|110152.5|110206.8|110156.8|110207.2|110157.2|110200.2|110150.2|16
1735321610000|2024-12-27 17:46:50|110206|110156|110223.6|110173.6|110227.2|110177.2|110206|110156|24
1735321620000|2024-12-27 17:47:00|110223.9|110173.9|110222.4|110172.4|110223.9|110173.9|110217.9|110167.9|30
1735321630000|2024-12-27 17:47:10|110219.6|110169.6|110222.8|110172.8|110224.3|110174.3|110219.6|110169.6|9
1735321640000|2024-12-27 17:47:20|110226|110176|110231.4|110181.4|110235.8|110185.8|110222.8|110172.8|26
1735321650000|2024-12-27 17:47:30|110231.9|110181.9|110240.3|110190.3|110242.1|110192.1|110231.9|110181.9|24
1735321660000|2024-12-27 17:47:40|110239.3|110189.3|110244.7|110194.7|110245.7|110195.7|110239.1|110189.1|22
1735321670000|2024-12-27 17:47:50|110243.8|110193.8|110252.9|110202.9|110257|110207|110242.9|110192.9|26
1735321680000|2024-12-27 17:48:00|110253|110203|110250.4|110200.4|110257.7|110207.7|110250.4|110200.4|20
1735321690000|2024-12-27 17:48:10|110249.6|110199.6|110245.4|110195.4|110249.9|110199.9|110245.4|110195.4|7
1735321700000|2024-12-27 17:48:20|110248.7|110198.7|110261.4|110211.4|110261.4|110211.4|110246.2|110196.2|20
1735321710000|2024-12-27 17:48:30|110263.2|110213.2|110262.4|110212.4|110263.2|110213.2|110261.5|110211.5|8
1735321720000|2024-12-27 17:48:40|110265.8|110215.8|110263|110213|110266.2|110216.2|110259.5|110209.5|17
1735321730000|2024-12-27 17:48:50|110261.2|110211.2|110263.5|110213.5|110264.5|110214.5|110261.2|110211.2|12
1735321740000|2024-12-27 17:49:00|110263.4|110213.4|110260.5|110210.5|110263.4|110213.4|110260.5|110210.5|20
1735321750000|2024-12-27 17:49:10|110260.1|110210.1|110261.8|110211.8|110263.9|110213.9|110260.1|110210.1|15
1735321760000|2024-12-27 17:49:20|110261.7|110211.7|110262.5|110212.5|110264.3|110214.3|110257.4|110207.4|17
1735321770000|2024-12-27 17:49:30|110261.1|110211.1|110259.7|110209.7|110263.4|110213.4|110255.6|110205.6|18
1735321780000|2024-12-27 17:49:40|110260.4|110210.4|110253.9|110203.9|110260.4|110210.4|110253.9|110203.9|21
1735321790000|2024-12-27 17:49:50|110252.3|110202.3|110252|110202|110255.2|110205.2|110251.4|110201.4|5
1735321800000|2024-12-27 17:50:00|110250.5|110200.5|110245|110195|110250.5|110200.5|110240.1|110190.1|34
1735321810000|2024-12-27 17:50:10|110244.8|110194.8|110239.3|110189.3|110245|110195|110239.3|110189.3|24
1735321820000|2024-12-27 17:50:20|110241.9|110191.9|110245.6|110195.6|110249|110199|110241.9|110191.9|21
1735321830000|2024-12-27 17:50:30|110247.5|110197.5|110244.6|110194.6|110247.5|110197.5|110244.6|110194.6|11
1735321840000|2024-12-27 17:50:40|110243.3|110193.3|110239.5|110189.5|110244.4|110194.4|110237.7|110187.7|28
1735321850000|2024-12-27 17:50:50|110239.3|110189.3|110250.9|110200.9|110250.9|110200.9|110235.1|110185.1|37
1735321860000|2024-12-27 17:51:00|110249.9|110199.9|110258.2|110208.2|110258.5|110208.5|110247.9|110197.9|31
1735321870000|2024-12-27 17:51:10|110256.1|110206.1|110249.1|110199.1|110258.8|110208.8|110249.1|110199.1|28
1735321880000|2024-12-27 17:51:20|110252.1|110202.1|110260.3|110210.3|110261.2|110211.2|110250.6|110200.6|32
1735321890000|2024-12-27 17:51:30|110259.5|110209.5|110252.9|110202.9|110261.6|110211.6|110249.6|110199.6|14
1735321900000|2024-12-27 17:51:40|110250.7|110200.7|110261.3|110211.3|110263.4|110213.4|110250.7|110200.7|23
1735321910000|2024-12-27 17:51:50|110259.9|110209.9|110244.4|110194.4|110261.4|110211.4|110244.4|110194.4|28
1735321920000|2024-12-27 17:52:00|110244.3|110194.3|110228|110178|110244.3|110194.3|110225.4|110175.4|25
1735321930000|2024-12-27 17:52:10|110229.6|110179.6|110217.7|110167.7|110229.6|110179.6|110215.1|110165.1|24
1735321940000|2024-12-27 17:52:20|110218.7|110168.7|110220.2|110170.2|110221.8|110171.8|110214|110164|10
1735321950000|2024-12-27 17:52:30|110219.2|110169.2|110213.6|110163.6|110220.2|110170.2|110211.3|110161.3|14
1735321960000|2024-12-27 17:52:40|110211.3|110161.3|110200.5|110150.5|110213.6|110163.6|110198.6|110148.6|25
1735321970000|2024-12-27 17:52:50|110198.8|110148.8|110194.3|110144.3|110201.6|110151.6|110192.6|110142.6|21
1735321980000|2024-12-27 17:53:00|110193.7|110143.7|110196.7|110146.7|110203.5|110153.5|110193.7|110143.7|37
1735321990000|2024-12-27 17:53:10|110196.6|110146.6|110189.8|110139.8|110197.5|110147.5|110189.6|110139.6|34
1735322000000|2024-12-27 17:53:20|110192.1|110142.1|110197.5|110147.5|110199.9|110149.9|110189.7|110139.7|30
1735322010000|2024-12-27 17:53:30|110199.9|110149.9|110202.2|110152.2|110203.6|110153.6|110197|110147|34
1735322020000|2024-12-27 17:53:40|110202.9|110152.9|110199.9|110149.9|110203.9|110153.9|110198|110148|25
1735322030000|2024-12-27 17:53:50|110198.4|110148.4|110194|110144|110203.2|110153.2|110194|110144|19
1735322040000|2024-12-27 17:54:00|110193.4|110143.4|110201.8|110151.8|110203|110153|110193.4|110143.4|42
1735322050000|2024-12-27 17:54:10|110197.1|110147.1|110202|110152|110207.4|110157.4|110197.1|110147.1|24
1735322060000|2024-12-27 17:54:20|110206.5|110156.5|110202|110152|110210.4|110160.4|110202|110152|35
1735322070000|2024-12-27 17:54:30|110202.7|110152.7|110211.9|110161.9|110215.2|110165.2|110202|110152|30
1735322080000|2024-12-27 17:54:40|110211.3|110161.3|110221.7|110171.7|110223.5|110173.5|110210.5|110160.5|13
1735322090000|2024-12-27 17:54:50|110222.5|110172.5|110215.2|110165.2|110226.1|110176.1|110214.3|110164.3|46
1735322100000|2024-12-27 17:55:00|110214.3|110164.3|110216|110166|110223.3|110173.3|110214.3|110164.3|32
1735322110000|2024-12-27 17:55:10|110215.6|110165.6|110216.1|110166.1|110216.1|110166.1|110214.9|110164.9|16
1735322120000|2024-12-27 17:55:20|110216.4|110166.4|110216.4|110166.4|110216.5|110166.5|110216|110166|5
1735322130000|2024-12-27 17:55:30|110211.8|110161.8|110207.4|110157.4|110211.8|110161.8|110205.7|110155.7|24
1735322140000|2024-12-27 17:55:40|110205.7|110155.7|110209.9|110159.9|110209.9|110159.9|110205.7|110155.7|13
1735322150000|2024-12-27 17:55:50|110209.2|110159.2|110204.3|110154.3|110209.4|110159.4|110204.3|110154.3|26
1735322160000|2024-12-27 17:56:00|110205.4|110155.4|110202.6|110152.6|110205.4|110155.4|110200.7|110150.7|20
1735322170000|2024-12-27 17:56:10|110201.4|110151.4|110198.6|110148.6|110204.7|110154.7|110198.5|110148.5|25
1735322180000|2024-12-27 17:56:20|110199.6|110149.6|110205.7|110155.7|110205.7|110155.7|110199.6|110149.6|9
1735322190000|2024-12-27 17:56:30|110206.2|110156.2|110206.3|110156.3|110206.3|110156.3|110197.9|110147.9|33
1735322200000|2024-12-27 17:56:40|110205.3|110155.3|110206.4|110156.4|110206.4|110156.4|110197|110147|31
1735322210000|2024-12-27 17:56:50|110205|110155|110204.3|110154.3|110205|110155|110201|110151|9
1735322220000|2024-12-27 17:57:00|110203.1|110153.1|110204.3|110154.3|110204.6|110154.6|110199.7|110149.7|10
1735322230000|2024-12-27 17:57:10|110205|110155|110204|110154|110205|110155|110202.7|110152.7|10
1735322240000|2024-12-27 17:57:20|110202.8|110152.8|110200.9|110150.9|110205.7|110155.7|110199.4|110149.4|9
1735322250000|2024-12-27 17:57:30|110199.1|110149.1|110203.1|110153.1|110204.4|110154.4|110199.1|110149.1|6
1735322260000|2024-12-27 17:57:40|110201.3|110151.3|110202.8|110152.8|110202.8|110152.8|110199.1|110149.1|9
1735322270000|2024-12-27 17:57:50|110202.9|110152.9|110205.3|110155.3|110205.4|110155.4|110202.8|110152.8|12
1735322280000|2024-12-27 17:58:00|110203.4|110153.4|110206.2|110156.2|110206.2|110156.2|110201.5|110151.5|10
1735322290000|2024-12-27 17:58:10|110206.8|110156.8|110203.8|110153.8|110206.8|110156.8|110203.8|110153.8|2
1735322300000|2024-12-27 17:58:20|110203.7|110153.7|110198.3|110148.3|110203.7|110153.7|110198.3|110148.3|12
1735322310000|2024-12-27 17:58:30|110197.6|110147.6|110192.1|110142.1|110201.3|110151.3|110192.1|110142.1|17
1735322320000|2024-12-27 17:58:40|110192.9|110142.9|110196.1|110146.1|110198.7|110148.7|110190.6|110140.6|21
1735322330000|2024-12-27 17:58:50|110198.6|110148.6|110192.8|110142.8|110198.6|110148.6|110190.6|110140.6|33
1735322340000|2024-12-27 17:59:00|110190.7|110140.7|110192.5|110142.5|110195.5|110145.5|110190.1|110140.1|40
1735322350000|2024-12-27 17:59:10|110189.7|110139.7|110192|110142|110195.8|110145.8|110189.7|110139.7|37
1735322360000|2024-12-27 17:59:20|110189.9|110139.9|110195|110145|110195.7|110145.7|110189.9|110139.9|22
1735322370000|2024-12-27 17:59:30|110194.6|110144.6|110178.1|110153.1|110196|110154.6|110178.1|110138.8|31
1735322380000|2024-12-27 17:59:40|110176.6|110151.6|110182.4|110157.4|110191.4|110158.1|110176.6|110137.8|25
1735322390000|2024-12-27 17:59:50|110183.1|110158.1|110194.5|110144.5|110197.5|110158.6|110182.4|110141|20
1735322400000|2024-12-27 18:00:00|110198.5|110148.5|110185.7|110135.7|110198.5|110156.7|110181.7|110134.7|39
1735322410000|2024-12-27 18:00:10|110186|110136|110181.2|110156.2|110194.2|110157.7|110178|110134.6|36
1735322420000|2024-12-27 18:00:20|110193.7|110143.7|110199.1|110149.1|110199.1|110158.8|110182.2|110140.7|27
1735322430000|2024-12-27 18:00:30|110198.5|110148.5|110197|110147|110198.5|110148.5|110194.5|110144.5|8
1735322440000|2024-12-27 18:00:40|110196.4|110146.4|110197.1|110147.1|110197.1|110147.1|110196.4|110146.4|3
1735322450000|2024-12-27 18:00:50|110196.5|110146.5|110180.5|110130.5|110199.6|110149.6|110180.5|110130.5|20
1735322460000|2024-12-27 18:01:00|110182.6|110132.6|110175.1|110125.1|110182.9|110132.9|110175.1|110125.1|26
1735322470000|2024-12-27 18:01:10|110174.1|110124.1|110172.8|110122.8|110174.3|110124.3|110171.2|110121.2|16
1735322480000|2024-12-27 18:01:20|110173.3|110123.3|110163.1|110113.1|110174.2|110124.2|110161.9|110111.9|26
1735322490000|2024-12-27 18:01:30|110163|110113|110149.5|110099.5|110164.5|110114.5|110149.3|110099.3|33
1735322500000|2024-12-27 18:01:40|110148.2|110098.2|110146.9|110096.9|110149.4|110099.4|110143.4|110093.4|26
1735322510000|2024-12-27 18:01:50|110145.6|110095.6|110146.6|110096.6|110146.9|110096.9|110144.6|110094.6|18
1735322520000|2024-12-27 18:02:00|110146.2|110096.2|110149.7|110099.7|110150.1|110100.1|110142.6|110092.6|30
1735322530000|2024-12-27 18:02:10|110150.1|110100.1|110147.5|110097.5|110150.1|110100.1|110147.1|110097.1|16
1735322540000|2024-12-27 18:02:20|110147|110097|110142.3|110092.3|110147|110097|110142.3|110092.3|9
1735322550000|2024-12-27 18:02:30|110142.2|110092.2|110136.6|110086.6|110143.3|110093.3|110135.9|110085.9|20
1735322560000|2024-12-27 18:02:40|110137|110087|110143.4|110093.4|110143.4|110093.4|110136|110086|29
1735322570000|2024-12-27 18:02:50|110142.8|110092.8|110140.6|110090.6|110146.6|110096.6|110140.4|110090.4|23
1735322580000|2024-12-27 18:03:00|110141.6|110091.6|110140.1|110090.1|110141.6|110091.6|110140|110090|11
1735322590000|2024-12-27 18:03:10|110141.1|110091.1|110143.5|110093.5|110154.8|110104.8|110140.1|110090.1|32
1735322600000|2024-12-27 18:03:20|110143.8|110093.8|110132.9|110082.9|110146.9|110096.9|110132.3|110082.3|37
1735322610000|2024-12-27 18:03:30|110131.1|110081.1|110127.8|110077.8|110133.2|110083.2|110127.7|110077.7|44
1735322620000|2024-12-27 18:03:40|110125.8|110075.8|110125.3|110075.3|110126.9|110076.9|110124.7|110074.7|17
1735322630000|2024-12-27 18:03:50|110125.9|110075.9|110118.1|110068.1|110125.9|110075.9|110117.3|110067.3|22
1735322640000|2024-12-27 18:04:00|110118.4|110068.4|110121.4|110071.4|110121.7|110071.7|110117.5|110067.5|29
1735322650000|2024-12-27 18:04:10|110120.5|110070.5|110120|110070|110121.4|110071.4|110117.6|110067.6|42
1735322660000|2024-12-27 18:04:20|110118.8|110068.8|110117.2|110067.2|110120.8|110070.8|110111.9|110061.9|47
1735322670000|2024-12-27 18:04:30|110117|110067|110113.4|110063.4|110120.9|110070.9|110109.8|110059.8|40
1735322680000|2024-12-27 18:04:40|110117.8|110067.8|110111.8|110061.8|110117.8|110067.8|110105.7|110055.7|28
1735322690000|2024-12-27 18:04:50|110112.8|110062.8|110110.9|110060.9|110113.3|110063.3|110108.3|110058.3|21
1735322700000|2024-12-27 18:05:00|110116.3|110066.3|110111.5|110061.5|110116.3|110066.3|110111.2|110061.2|17
1735322710000|2024-12-27 18:05:10|110111.4|110061.4|110111.2|110061.2|110117.3|110067.3|110110.9|110060.9|25
1735322720000|2024-12-27 18:05:20|110113|110063|110114.4|110064.4|110119.3|110069.3|110111.1|110061.1|35
1735322730000|2024-12-27 18:05:30|110114.2|110064.2|110120.3|110070.3|110120.3|110070.3|110114.2|110064.2|20
1735322740000|2024-12-27 18:05:40|110119.5|110069.5|110117.5|110067.5|110121|110071|110115.9|110065.9|40
1735322750000|2024-12-27 18:05:50|110116.2|110066.2|110118.7|110068.7|110120.6|110070.6|110116.2|110066.2|14
1735322760000|2024-12-27 18:06:00|110120.7|110070.7|110118|110068|110122|110072|110118|110068|23
1735322770000|2024-12-27 18:06:10|110118.8|110068.8|110121.7|110071.7|110121.7|110071.7|110114.7|110064.7|34
1735322780000|2024-12-27 18:06:20|110121|110071|110118.4|110068.4|110121.7|110071.7|110118.4|110068.4|28
1735322790000|2024-12-27 18:06:30|110120.5|110070.5|110117.8|110067.8|110120.9|110070.9|110117.6|110067.6|19
1735322800000|2024-12-27 18:06:40|110118.4|110068.4|110118.2|110068.2|110118.4|110068.4|110115.6|110065.6|20
1735322810000|2024-12-27 18:06:50|110117.4|110067.4|110120.1|110070.1|110120.1|110070.1|110117.4|110067.4|6
1735322820000|2024-12-27 18:07:00|110120.2|110070.2|110120.2|110070.2|110120.2|110070.2|110119.9|110069.9|13
1735322830000|2024-12-27 18:07:10|110119.9|110069.9|110136.1|110086.1|110137.9|110087.9|110119.9|110069.9|26
1735322840000|2024-12-27 18:07:20|110136.4|110086.4|110140.1|110090.1|110141.5|110091.5|110136.3|110086.3|13
1735322850000|2024-12-27 18:07:30|110140.2|110090.2|110143.3|110093.3|110145.2|110095.2|110138.6|110088.6|24
1735322860000|2024-12-27 18:07:40|110145.2|110095.2|110144.2|110094.2|110145.3|110095.3|110143.3|110093.3|22
1735322870000|2024-12-27 18:07:50|110145.1|110095.1|110147.4|110097.4|110147.4|110097.4|110145.1|110095.1|7
1735322880000|2024-12-27 18:08:00|110147.5|110097.5|110147|110097|110148.3|110098.3|110146.4|110096.4|14
1735322890000|2024-12-27 18:08:10|110146.9|110096.9|110147.2|110097.2|110147.2|110097.2|110145.1|110095.1|12
1735322900000|2024-12-27 18:08:20|110145.7|110095.7|110147.4|110097.4|110148.1|110098.1|110144.2|110094.2|14
1735322910000|2024-12-27 18:08:30|110148.5|110098.5|110147.4|110097.4|110148.5|110098.5|110147.4|110097.4|2
1735322930000|2024-12-27 18:08:50|110147.3|110097.3|110145.9|110095.9|110147.3|110097.3|110145.9|110095.9|3
1735322940000|2024-12-27 18:09:00|110145.4|110095.4|110144.6|110094.6|110145.4|110095.4|110141.7|110091.7|13
1735322950000|2024-12-27 18:09:10|110143|110093|110143|110093|110144.6|110094.6|110143|110093|4
1735322960000|2024-12-27 18:09:20|110143.1|110093.1|110143.6|110093.6|110143.6|110093.6|110141.9|110091.9|5
1735322970000|2024-12-27 18:09:30|110143.2|110093.2|110143.6|110093.6|110143.7|110093.7|110142.6|110092.6|4
1735322980000|2024-12-27 18:09:40|110141.8|110091.8|110120.1|110070.1|110141.8|110091.8|110119.7|110069.7|25
1735322990000|2024-12-27 18:09:50|110119.7|110069.7|110124.5|110074.5|110124.7|110074.7|110119.7|110069.7|9
1735323000000|2024-12-27 18:10:00|110123.6|110073.6|110118.3|110068.3|110123.6|110073.6|110116.3|110066.3|16
1735323010000|2024-12-27 18:10:10|110117.5|110067.5|110114.9|110064.9|110117.5|110067.5|110113.9|110063.9|13
1735323020000|2024-12-27 18:10:20|110115.8|110065.8|110109.1|110059.1|110116.7|110066.7|110107|110057|20
1735323030000|2024-12-27 18:10:30|110108.9|110058.9|110114.1|110064.1|110120.7|110070.7|110108.2|110058.2|25
1735323040000|2024-12-27 18:10:40|110113|110063|110114.1|110064.1|110115.6|110065.6|110112.7|110062.7|7
1735323050000|2024-12-27 18:10:50|110114.2|110064.2|110112.8|110062.8|110116.7|110066.7|110108.4|110058.4|16
1735323060000|2024-12-27 18:11:00|110112.4|110062.4|110105.5|110055.5|110113.4|110063.4|110105.4|110055.4|13
1735323070000|2024-12-27 18:11:10|110105.4|110055.4|110107.3|110057.3|110109.9|110059.9|110105.4|110055.4|27
1735323080000|2024-12-27 18:11:20|110107.2|110057.2|110095.3|110045.3|110107.3|110057.3|110095.2|110045.2|20
1735323090000|2024-12-27 18:11:30|110095.4|110045.4|110093.6|110043.6|110095.4|110045.4|110093.6|110043.6|3
1735323100000|2024-12-27 18:11:40|110092.3|110042.3|110086.7|110036.7|110092.3|110042.3|110083.7|110033.7|19
1735323110000|2024-12-27 18:11:50|110091.9|110041.9|110085.6|110035.6|110096.1|110046.1|110083.1|110033.1|17
1735323120000|2024-12-27 18:12:00|110083.4|110033.4|110083.9|110033.9|110085.9|110035.9|110083.4|110033.4|11
1735323130000|2024-12-27 18:12:10|110083|110033|110084.5|110034.5|110084.5|110034.5|110082.4|110032.4|15
1735323140000|2024-12-27 18:12:20|110082.8|110032.8|110082.9|110032.9|110086.2|110036.2|110080.8|110030.8|19
1735323150000|2024-12-27 18:12:30|110082.3|110032.3|110081.7|110031.7|110082.8|110032.8|110077.6|110027.6|18
1735323160000|2024-12-27 18:12:40|110077.7|110027.7|110076.9|110026.9|110083.1|110033.1|110073.6|110023.6|16
1735323170000|2024-12-27 18:12:50|110076.3|110026.3|110078.4|110028.4|110082.7|110032.7|110076.3|110026.3|13
1735323180000|2024-12-27 18:13:00|110075.5|110025.5|110075.9|110025.9|110083.7|110033.7|110075.5|110025.5|27
1735323190000|2024-12-27 18:13:10|110074.3|110024.3|110084.8|110034.8|110086.9|110036.9|110074.3|110024.3|34
1735323200000|2024-12-27 18:13:20|110084.7|110034.7|110082.4|110032.4|110085.6|110035.6|110081.2|110031.2|37
1735323210000|2024-12-27 18:13:30|110083|110033|110080.7|110030.7|110085.1|110035.1|110077.6|110027.6|30
1735323220000|2024-12-27 18:13:40|110077.6|110027.6|110083.5|110033.5|110084.1|110034.1|110077.1|110027.1|34
1735323230000|2024-12-27 18:13:50|110085|110035|110087.8|110037.8|110089.5|110039.5|110082.6|110032.6|34
1735323240000|2024-12-27 18:14:00|110087.9|110037.9|110085.2|110035.2|110089.3|110039.3|110085.2|110035.2|29
1735323250000|2024-12-27 18:14:10|110087.1|110037.1|110084.3|110034.3|110087.7|110037.7|110082.6|110032.6|25
1735323260000|2024-12-27 18:14:20|110083.1|110033.1|110085|110035|110085.5|110035.5|110081.4|110031.4|15
1735323270000|2024-12-27 18:14:30|110083.8|110033.8|110085.7|110035.7|110085.7|110035.7|110083.8|110033.8|7
1735323280000|2024-12-27 18:14:40|110085.6|110035.6|110084.8|110034.8|110086.2|110036.2|110084.8|110034.8|6
1735323290000|2024-12-27 18:14:50|110084.5|110034.5|110081.7|110031.7|110085|110035|110081.7|110031.7|17
1735323300000|2024-12-27 18:15:00|110082.2|110032.2|110094.8|110044.8|110094.8|110044.8|110082.2|110032.2|11
1735323310000|2024-12-27 18:15:10|110095.3|110045.3|110090.1|110040.1|110095.6|110045.6|110089|110039|12
1735323320000|2024-12-27 18:15:20|110089|110039|110089.7|110039.7|110090.2|110040.2|110089|110039|8
1735323330000|2024-12-27 18:15:30|110090.4|110040.4|110087|110037|110090.4|110040.4|110085.6|110035.6|17
1735323340000|2024-12-27 18:15:40|110086.9|110036.9|110083.8|110033.8|110086.9|110036.9|110082.4|110032.4|12
1735323350000|2024-12-27 18:15:50|110084.8|110034.8|110084.2|110034.2|110085.7|110035.7|110083.7|110033.7|10
1735323360000|2024-12-27 18:16:00|110084.4|110034.4|110084.5|110034.5|110086.2|110036.2|110075.9|110025.9|23
1735323370000|2024-12-27 18:16:10|110084.9|110034.9|110083.9|110033.9|110085.7|110035.7|110082.9|110032.9|9
1735323380000|2024-12-27 18:16:20|110082.8|110032.8|110087|110037|110087.5|110037.5|110082.2|110032.2|12
1735323390000|2024-12-27 18:16:30|110088.7|110038.7|110088.3|110038.3|110088.9|110038.9|110087.1|110037.1|15
1735323400000|2024-12-27 18:16:40|110088.4|110038.4|110086|110036|110089.3|110039.3|110086|110036|11
1735323410000|2024-12-27 18:16:50|110087.3|110037.3|110088|110038|110088.7|110038.7|110087.3|110037.3|10
1735323420000|2024-12-27 18:17:00|110089.1|110039.1|110088.3|110038.3|110089.3|110039.3|110088|110038|16
1735323430000|2024-12-27 18:17:10|110088.4|110038.4|110084.3|110034.3|110088.4|110038.4|110084.2|110034.2|6
1735323440000|2024-12-27 18:17:20|110084|110034|110092.8|110042.8|110092.8|110042.8|110083.1|110033.1|12
1735323450000|2024-12-27 18:17:30|110092.5|110042.5|110106.3|110056.3|110106.5|110056.5|110092.5|110042.5|22
1735323460000|2024-12-27 18:17:40|110106.4|110056.4|110108.5|110058.5|110108.5|110058.5|110103.4|110053.4|8
1735323470000|2024-12-27 18:17:50|110108.6|110058.6|110105.2|110055.2|110108.8|110058.8|110105.2|110055.2|8
1735323480000|2024-12-27 18:18:00|110102.5|110052.5|110104.9|110054.9|110104.9|110069.2|110093.4|110050.9|22
1735323490000|2024-12-27 18:18:10|110105.2|110055.2|110101.3|110051.3|110105.2|110055.2|110100.7|110050.7|16
1735323500000|2024-12-27 18:18:20|110101.4|110051.4|110109.8|110059.8|110112|110062|110099.5|110049.5|20
1735323510000|2024-12-27 18:18:30|110112|110062|110110.9|110060.9|110112|110062|110109.8|110059.8|13
1735323520000|2024-12-27 18:18:40|110110.6|110060.6|110111.9|110061.9|110114|110064|110109.5|110059.5|15
1735323530000|2024-12-27 18:18:50|110112.5|110062.5|110100.8|110050.8|110112.5|110062.5|110098.2|110048.2|27
1735323540000|2024-12-27 18:19:00|110098.5|110048.5|110103.9|110053.9|110103.9|110053.9|110098.1|110048.1|31
1735323550000|2024-12-27 18:19:10|110100.8|110050.8|110103.8|110053.8|110105.4|110055.4|110100.8|110050.8|21
1735323560000|2024-12-27 18:19:20|110103.6|110053.6|110102.2|110052.2|110103.6|110053.6|110098.2|110048.2|19
1735323570000|2024-12-27 18:19:30|110098.4|110048.4|110105.7|110055.7|110107.9|110057.9|110098.4|110048.4|23
1735323580000|2024-12-27 18:19:40|110106.2|110056.2|110120.8|110070.8|110120.8|110070.8|110104|110054|31
1735323590000|2024-12-27 18:19:50|110119.6|110069.6|110121.3|110071.3|110121.3|110071.3|110116.5|110066.5|29
1735323600000|2024-12-27 18:20:00|110121.2|110071.2|110121.8|110071.8|110121.8|110071.8|110120|110070|12
1735323610000|2024-12-27 18:20:10|110121.7|110071.7|110118.1|110068.1|110122.3|110072.3|110117.9|110067.9|33
1735323620000|2024-12-27 18:20:20|110118.3|110068.3|110117.8|110067.8|110118.3|110068.3|110117.8|110067.8|8
1735323630000|2024-12-27 18:20:30|110118.3|110068.3|110103.8|110053.8|110118.3|110068.3|110103.5|110053.5|32
1735323640000|2024-12-27 18:20:40|110104.9|110054.9|110108.3|110058.3|110109.9|110059.9|110103.7|110053.7|30
1735323650000|2024-12-27 18:20:50|110109.6|110059.6|110094.7|110044.7|110109.6|110059.6|110094.7|110044.7|41
1735323660000|2024-12-27 18:21:00|110098.1|110048.1|110098.9|110048.9|110098.9|110048.9|110094.7|110044.7|27
1735323670000|2024-12-27 18:21:10|110095.8|110045.8|110097.9|110047.9|110098.9|110048.9|110095.7|110045.7|14
1735323680000|2024-12-27 18:21:20|110100.1|110050.1|110096|110046|110100.1|110050.1|110093.9|110043.9|16
1735323690000|2024-12-27 18:21:30|110096.5|110046.5|110087.5|110037.5|110096.5|110046.5|110087.5|110037.5|31
1735323700000|2024-12-27 18:21:40|110091.3|110041.3|110098.4|110048.4|110098.4|110048.4|110087|110037|34
1735323710000|2024-12-27 18:21:50|110099|110049|110092.6|110042.6|110099|110049|110092.6|110042.6|10
1735323720000|2024-12-27 18:22:00|110094.5|110044.5|110090.7|110040.7|110094.5|110044.5|110090.2|110040.2|13
1735323730000|2024-12-27 18:22:10|110089.9|110039.9|110077.7|110052.7|110097.7|110052.7|110077.7|110039.9|13
1735323740000|2024-12-27 18:22:20|110079.2|110054.2|110095.4|110045.4|110095.7|110054.2|110076.8|110040.2|30
1735323750000|2024-12-27 18:22:30|110095.7|110045.7|110096.4|110046.4|110101|110051|110093.2|110043.2|19
1735323760000|2024-12-27 18:22:40|110096.5|110046.5|110097.5|110047.5|110098.8|110048.8|110093.5|110043.5|17
1735323770000|2024-12-27 18:22:50|110098.4|110048.4|110108.2|110058.2|110108.2|110058.2|110098.4|110048.4|10
1735323780000|2024-12-27 18:23:00|110110.6|110060.6|110108.1|110058.1|110113|110063|110106.5|110056.5|20
1735323790000|2024-12-27 18:23:10|110108.4|110058.4|110111.8|110061.8|110112|110062|110108|110058|8
1735323800000|2024-12-27 18:23:20|110111.7|110061.7|110112.6|110062.6|110112.6|110062.6|110110.6|110060.6|8
1735323810000|2024-12-27 18:23:30|110112.2|110062.2|110111.9|110061.9|110112.2|110062.2|110111.8|110061.8|9
1735323820000|2024-12-27 18:23:40|110114.6|110064.6|110115|110065|110117.3|110067.3|110114.1|110064.1|13
1735323830000|2024-12-27 18:23:50|110114.7|110064.7|110111.4|110061.4|110118.5|110068.5|110110.7|110060.7|18
1735323840000|2024-12-27 18:24:00|110110.7|110060.7|110107.4|110057.4|110113.3|110063.3|110107.4|110057.4|16
1735323850000|2024-12-27 18:24:10|110110.5|110060.5|110100.3|110050.3|110110.5|110060.5|110100.3|110050.3|18
1735323860000|2024-12-27 18:24:20|110101.8|110051.8|110100.7|110050.7|110102.3|110052.3|110100|110050|54
1735323870000|2024-12-27 18:24:30|110099.4|110049.4|110098.6|110048.6|110105.4|110055.4|110098.6|110048.6|51
1735323880000|2024-12-27 18:24:40|110100.5|110050.5|110099|110049|110101.9|110051.9|110096.8|110046.8|44
1735323890000|2024-12-27 18:24:50|110098.2|110048.2|110092.6|110042.6|110100.3|110050.3|110092.1|110042.1|26
1735323900000|2024-12-27 18:25:00|110092.1|110042.1|110080.9|110030.9|110092.1|110042.1|110080.9|110030.9|17
1735323910000|2024-12-27 18:25:10|110081.6|110031.6|110083.6|110033.6|110086.7|110036.7|110077.6|110027.6|29
1735323920000|2024-12-27 18:25:20|110082.8|110032.8|110083.5|110033.5|110084.5|110034.5|110079.2|110029.2|16
1735323930000|2024-12-27 18:25:30|110083.7|110033.7|110083.4|110033.4|110084.2|110034.2|110083.3|110033.3|5
1735323940000|2024-12-27 18:25:40|110082.9|110032.9|110086|110036|110087.7|110037.7|110079.2|110029.2|19
1735323950000|2024-12-27 18:25:50|110085.7|110035.7|110086.2|110036.2|110086.9|110036.9|110082.9|110032.9|20
1735323960000|2024-12-27 18:26:00|110086|110036|110086.8|110036.8|110087.5|110037.5|110086|110036|18
1735323970000|2024-12-27 18:26:10|110086.5|110036.5|110096.6|110046.6|110098.4|110048.4|110086.5|110036.5|9
1735323980000|2024-12-27 18:26:20|110097|110047|110090.3|110040.3|110097|110047|110089.6|110039.6|14
1735323990000|2024-12-27 18:26:30|110092.5|110042.5|110093.8|110043.8|110093.8|110043.8|110091.5|110041.5|15
1735324000000|2024-12-27 18:26:40|110093.7|110043.7|110097.8|110047.8|110097.8|110047.8|110091.6|110041.6|29
1735324010000|2024-12-27 18:26:50|110097.7|110047.7|110102.7|110052.7|110103.2|110053.2|110097.7|110047.7|23
1735324020000|2024-12-27 18:27:00|110103|110053|110101.9|110051.9|110103.3|110053.3|110100.1|110050.1|22
1735324030000|2024-12-27 18:27:10|110101.6|110051.6|110101.5|110051.5|110101.8|110051.8|110101.3|110051.3|13
1735324040000|2024-12-27 18:27:20|110099.1|110049.1|110100.7|110050.7|110103.1|110053.1|110099.1|110049.1|24
1735324050000|2024-12-27 18:27:30|110100.8|110050.8|110099.2|110049.2|110102.3|110052.3|110099.2|110049.2|19
1735324060000|2024-12-27 18:27:40|110099.6|110049.6|110099.6|110049.6|110102|110052|110096|110046|11
1735324070000|2024-12-27 18:27:50|110099.3|110049.3|110100.1|110050.1|110100.3|110050.3|110096|110046|31
1735324080000|2024-12-27 18:28:00|110100.3|110050.3|110100|110050|110100.3|110050.3|110098.8|110048.8|31
1735324090000|2024-12-27 18:28:10|110099.8|110049.8|110094.2|110044.2|110100.1|110055.2|110079.9|110044.2|24
1735324100000|2024-12-27 18:28:20|110092.8|110042.8|110094.9|110044.9|110098.3|110048.3|110091.5|110041.5|17
1735324110000|2024-12-27 18:28:30|110097.8|110047.8|110098.2|110048.2|110099.3|110049.3|110097|110047|14
1735324120000|2024-12-27 18:28:40|110097.4|110047.4|110097.1|110047.1|110097.4|110047.4|110096.6|110046.6|4
1735324130000|2024-12-27 18:28:50|110097.7|110047.7|110097.1|110047.1|110097.7|110047.7|110094.7|110044.7|17
1735324140000|2024-12-27 18:29:00|110097.8|110047.8|110097|110047|110098.6|110048.6|110093.7|110043.7|14
1735324150000|2024-12-27 18:29:10|110093.9|110043.9|110095.7|110045.7|110098.3|110048.3|110093.9|110043.9|11
1735324160000|2024-12-27 18:29:20|110096.9|110046.9|110101|110051|110105.6|110055.6|110096.9|110046.9|28
1735324170000|2024-12-27 18:29:30|110101.7|110051.7|110105|110055|110105|110055|110101.7|110051.7|12
1735324180000|2024-12-27 18:29:40|110104.9|110054.9|110102.5|110052.5|110104.9|110054.9|110100.3|110050.3|18
1735324190000|2024-12-27 18:29:50|110102.4|110052.4|110100.3|110050.3|110102.4|110052.4|110099.4|110049.4|9
1735324200000|2024-12-27 18:30:00|110099|110049|110093.7|110043.7|110099|110049|110090.2|110040.2|17
1735324210000|2024-12-27 18:30:10|110093.6|110043.6|110093.3|110043.3|110097|110047|110093.3|110043.3|10
1735324220000|2024-12-27 18:30:20|110092.9|110042.9|110092.4|110042.4|110096.4|110046.4|110092.4|110042.4|12
1735324230000|2024-12-27 18:30:30|110090.4|110040.4|110093.9|110043.9|110093.9|110043.9|110090.4|110040.4|11
1735324240000|2024-12-27 18:30:40|110094.5|110044.5|110074.4|110049.4|110094.5|110049.4|110070.4|110039.7|11
1735324250000|2024-12-27 18:30:50|110087.3|110037.3|110088.2|110038.2|110088.2|110038.2|110087.3|110037.3|3
1735324260000|2024-12-27 18:31:00|110088.5|110038.5|110088.8|110038.8|110088.8|110038.8|110088.5|110038.5|2
1735324270000|2024-12-27 18:31:10|110088.7|110038.7|110085.6|110035.6|110088.7|110038.7|110085.6|110035.6|4
1735324280000|2024-12-27 18:31:20|110085|110035|110086.5|110036.5|110086.5|110036.5|110085|110035|4
1735324290000|2024-12-27 18:31:30|110086.7|110036.7|110086.4|110036.4|110086.7|110036.7|110086.4|110036.4|2
1735324300000|2024-12-27 18:31:40|110086|110036|110086|110036|110086.2|110036.2|110086|110036|3
1735324310000|2024-12-27 18:31:50|110087.2|110037.2|110086.5|110036.5|110087.4|110037.4|110085.2|110035.2|11
1735324320000|2024-12-27 18:32:00|110086|110036|110087.4|110037.4|110088.8|110038.8|110086|110036|8
1735324330000|2024-12-27 18:32:10|110087.3|110037.3|110087.4|110037.4|110088.1|110038.1|110087.3|110037.3|7
1735324340000|2024-12-27 18:32:20|110088.2|110038.2|110089.7|110039.7|110091.3|110041.3|110088.2|110038.2|13
1735324350000|2024-12-27 18:32:30|110089.6|110039.6|110090|110040|110092.1|110042.1|110088.2|110038.2|6
1735324360000|2024-12-27 18:32:40|110088.8|110038.8|110087.1|110037.1|110088.8|110038.8|110087.1|110037.1|6
1735324370000|2024-12-27 18:32:50|110085.9|110035.9|110089.3|110039.3|110090.9|110040.9|110081.5|110031.5|13
1735324380000|2024-12-27 18:33:00|110090.1|110040.1|110092.2|110042.2|110092.2|110042.2|110090.1|110040.1|14
1735324390000|2024-12-27 18:33:10|110090.6|110040.6|110086|110036|110091.4|110041.4|110086|110036|5
1735324400000|2024-12-27 18:33:20|110086.7|110036.7|110085.3|110035.3|110086.7|110036.7|110084.7|110034.7|10
1735324410000|2024-12-27 18:33:30|110084.9|110034.9|110078.3|110028.3|110084.9|110034.9|110077.1|110027.1|14
1735324420000|2024-12-27 18:33:40|110077.7|110027.7|110066.4|110016.4|110077.7|110027.7|110066.4|110016.4|21
1735324430000|2024-12-27 18:33:50|110067.3|110017.3|110066.3|110016.3|110069.7|110019.7|110066.3|110016.3|15
1735324440000|2024-12-27 18:34:00|110066.4|110016.4|110059.6|110009.6|110067.1|110017.1|110059.2|110009.2|21
1735324450000|2024-12-27 18:34:10|110059.5|110009.5|110052.5|110002.5|110060.5|110010.5|110052.5|110002.5|26
1735324460000|2024-12-27 18:34:20|110053.2|110003.2|110051.2|110001.2|110053.2|110003.2|110047.3|109997.3|25
1735324470000|2024-12-27 18:34:30|110052.1|110002.1|110052.2|110002.2|110053.1|110003.1|110050.8|110000.8|24
1735324480000|2024-12-27 18:34:40|110052.5|110002.5|110051.2|110001.2|110056.9|110006.9|110047.6|109997.6|27
1735324490000|2024-12-27 18:34:50|110051.7|110001.7|110052.6|110002.6|110052.6|110002.6|110051.1|110001.1|13
1735324500000|2024-12-27 18:35:00|110052.4|110002.4|110053.6|110003.6|110054.3|110004.3|110051.2|110001.2|8
1735324510000|2024-12-27 18:35:10|110052.1|110002.1|110047|109997|110052.2|110002.2|110045.4|109995.4|10
1735324520000|2024-12-27 18:35:20|110045.2|109995.2|110051.2|110001.2|110051.2|110001.2|110045|109995|11
1735324530000|2024-12-27 18:35:30|110052|110002|110047.1|109997.1|110053.2|110003.2|110046.9|109996.9|23
1735324540000|2024-12-27 18:35:40|110049|109999|110050.4|110000.4|110051.2|110001.2|110049|109999|4
1735324550000|2024-12-27 18:35:50|110050.7|110000.7|110046.2|109996.2|110052.9|110002.9|110044.5|109994.5|11
1735324560000|2024-12-27 18:36:00|110046.7|109996.7|110037.9|109987.9|110046.7|109996.7|110036.9|109986.9|23
1735324570000|2024-12-27 18:36:10|110037.2|109987.2|110041.1|109991.1|110045.7|109995.7|110037.2|109987.2|24
1735324580000|2024-12-27 18:36:20|110041|109991|110040.1|109990.1|110044.4|109994.4|110039|109989|27
1735324590000|2024-12-27 18:36:30|110037.2|109987.2|110042.3|109992.3|110042.3|109992.3|110037.2|109987.2|11
1735324600000|2024-12-27 18:36:40|110038.7|109988.7|110040.4|109990.4|110041.2|109991.2|110037.2|109987.2|11
1735324610000|2024-12-27 18:36:50|110038.6|109988.6|110023.6|109973.6|110038.6|109988.6|110023.6|109973.6|27
1735324620000|2024-12-27 18:37:00|110025.5|109975.5|110025.5|109975.5|110026.5|109976.5|110022.6|109972.6|23
1735324630000|2024-12-27 18:37:10|110026.1|109976.1|110016.3|109966.3|110028.4|109978.4|110016.3|109966.3|17
1735324640000|2024-12-27 18:37:20|110015.8|109965.8|110008.9|109958.9|110016.3|109966.3|110008.9|109958.9|10
1735324650000|2024-12-27 18:37:30|110008.7|109958.7|110008|109958|110008.8|109958.8|110008|109958|3
1735324660000|2024-12-27 18:37:40|110008.6|109958.6|110011.6|109961.6|110011.6|109961.6|110008.6|109958.6|7
1735324670000|2024-12-27 18:37:50|110011.5|109961.5|110011.7|109961.7|110012.3|109962.3|110011.5|109961.5|6
1735324680000|2024-12-27 18:38:00|110011.9|109961.9|110022.8|109972.8|110022.8|109972.8|110011.8|109961.8|13
1735324690000|2024-12-27 18:38:10|110022.1|109972.1|110022.2|109972.2|110025|109975|110022.1|109972.1|20
1735324700000|2024-12-27 18:38:20|110025|109975|110027.7|109977.7|110027.7|109977.7|110025|109975|30
1735324710000|2024-12-27 18:38:30|110028.8|109978.8|110032.3|109982.3|110033.2|109983.2|110028.7|109978.7|19
1735324720000|2024-12-27 18:38:40|110032.4|109982.4|110033.2|109983.2|110033.5|109983.5|110032.4|109982.4|16
1735324730000|2024-12-27 18:38:50|110033.5|109983.5|110027.5|109977.5|110033.5|109983.5|110025.3|109975.3|19
1735324740000|2024-12-27 18:39:00|110027.7|109977.7|110030.1|109980.1|110031.4|109981.4|110027.7|109977.7|21
1735324750000|2024-12-27 18:39:10|110029.5|109979.5|110035.2|109985.2|110035.2|109985.2|110027.7|109977.7|24
1735324760000|2024-12-27 18:39:20|110034.9|109984.9|110035|109985|110035.3|109985.3|110034.6|109984.6|12
1735324770000|2024-12-27 18:39:30|110034.6|109984.6|110035.3|109985.3|110038.4|109988.4|110034.6|109984.6|23
1735324780000|2024-12-27 18:39:40|110035.4|109985.4|110038.6|109988.6|110039.5|109989.5|110035.3|109985.3|26
1735324790000|2024-12-27 18:39:50|110040.8|109990.8|110056.2|110006.2|110056.2|110006.2|110040.8|109990.8|28
1735324800000|2024-12-27 18:40:00|110057.8|110007.8|110049.6|109999.6|110057.8|110007.8|110049.6|109999.6|36
1735324810000|2024-12-27 18:40:10|110051.9|110001.9|110049.9|109999.9|110052.4|110002.4|110049.6|109999.6|20
1735324820000|2024-12-27 18:40:20|110051.3|110001.3|110048.5|109998.5|110051.9|110001.9|110048.5|109998.5|4
1735324830000|2024-12-27 18:40:30|110048.4|109998.4|110052.3|110002.3|110052.3|110002.3|110045.2|109995.2|15
1735324840000|2024-12-27 18:40:40|110048.8|109998.8|110046.4|109996.4|110052.8|110002.8|110044.2|109994.2|17
1735324850000|2024-12-27 18:40:50|110044.5|109994.5|110048|109998|110052.7|110002.7|110044.3|109994.3|17
1735324860000|2024-12-27 18:41:00|110048.7|109998.7|110048|109998|110050.1|110000.1|110043.7|109993.7|31
1735324870000|2024-12-27 18:41:10|110048.2|109998.2|110052.6|110002.6|110052.6|110002.6|110048|109998|13
1735324880000|2024-12-27 18:41:20|110049.7|109999.7|110042.1|109992.1|110052.6|110002.6|110042.1|109992.1|23
1735324890000|2024-12-27 18:41:30|110044|109994|110050.5|110000.5|110053.4|110003.4|110042.6|109992.6|23
1735324900000|2024-12-27 18:41:40|110053.4|110003.4|110051.1|110001.1|110053.5|110003.5|110049.8|109999.8|16
1735324910000|2024-12-27 18:41:50|110052.2|110002.2|110054.6|110004.6|110055.9|110005.9|110051.9|110001.9|8
1735324920000|2024-12-27 18:42:00|110057.1|110007.1|110053.6|110003.6|110058.5|110008.5|110052.8|110002.8|24
1735324930000|2024-12-27 18:42:10|110055.6|110005.6|110049.2|109999.2|110055.6|110005.6|110047|109997|20
1735324940000|2024-12-27 18:42:20|110045|109995|110037.7|109987.7|110045|109995|110037.7|109987.7|13
1735324950000|2024-12-27 18:42:30|110039.1|109989.1|110039.2|109989.2|110039.2|109989.2|110037.5|109987.5|20
1735324960000|2024-12-27 18:42:40|110038.6|109988.6|110035.3|109985.3|110038.8|109988.8|110035.1|109985.1|14
1735324970000|2024-12-27 18:42:50|110035.4|109985.4|110036.9|109986.9|110038.8|109988.8|110034.9|109984.9|24
1735324980000|2024-12-27 18:43:00|110038.8|109988.8|110040|109990|110047.4|109997.4|110036.9|109986.9|20
1735324990000|2024-12-27 18:43:10|110039.1|109989.1|110040.4|109990.4|110040.5|109990.5|110039.1|109989.1|8
1735325000000|2024-12-27 18:43:20|110040.5|109990.5|110054.8|110004.8|110054.8|110004.8|110040.5|109990.5|11
1735325010000|2024-12-27 18:43:30|110054.6|110004.6|110052.8|110002.8|110054.7|110004.7|110052.2|110002.2|14
1735325020000|2024-12-27 18:43:40|110053|110003|110046.6|109996.6|110053|110003|110046.1|109996.1|13
1735325030000|2024-12-27 18:43:50|110046.8|109996.8|110037.6|109987.6|110047.5|109997.5|110037.6|109987.6|8
1735325040000|2024-12-27 18:44:00|110036.8|109986.8|110036.7|109986.7|110037.6|109987.6|110035.9|109985.9|18
1735325050000|2024-12-27 18:44:10|110037.1|109987.1|110040.6|109990.6|110041.9|109991.9|110037.1|109987.1|20
1735325060000|2024-12-27 18:44:20|110041.5|109991.5|110040.9|109990.9|110043.9|109993.9|110040.5|109990.5|13
1735325070000|2024-12-27 18:44:30|110042.4|109992.4|110040.6|109990.6|110047.4|109997.4|110040.6|109990.6|12
1735325080000|2024-12-27 18:44:40|110043.6|109993.6|110033.6|109983.6|110043.6|109993.6|110033|109983|20
1735325090000|2024-12-27 18:44:50|110033.5|109983.5|110031.6|109981.6|110033.8|109983.8|110030.5|109980.5|8
1735325100000|2024-12-27 18:45:00|110033.9|109983.9|110036.6|109986.6|110036.6|109986.6|110031.7|109981.7|10
1735325110000|2024-12-27 18:45:10|110036.4|109986.4|110037.9|109987.9|110040.2|109990.2|110033.7|109983.7|9
1735325120000|2024-12-27 18:45:20|110036|109986|110037.7|109987.7|110040|109990|110035.7|109985.7|12
1735325130000|2024-12-27 18:45:30|110037.6|109987.6|110037.2|109987.2|110037.6|109987.6|110036|109986|6
1735325140000|2024-12-27 18:45:40|110036|109986|110033.1|109983.1|110037.1|109987.1|110032.9|109982.9|9
1735325150000|2024-12-27 18:45:50|110033.8|109983.8|110040.4|109990.4|110043.3|109993.3|110033.8|109983.8|8
1735325160000|2024-12-27 18:46:00|110040|109990|110042.9|109992.9|110042.9|109992.9|110033|109983|19
1735325170000|2024-12-27 18:46:10|110042.3|109992.3|110040.3|109990.3|110046.6|109996.6|110039.5|109989.5|16
1735325180000|2024-12-27 18:46:20|110043.5|109993.5|110044.3|109994.3|110047.8|109997.8|110043.2|109993.2|14
1735325190000|2024-12-27 18:46:30|110044.9|109994.9|110045.8|109995.8|110045.8|109995.8|110043.5|109993.5|15
1735325200000|2024-12-27 18:46:40|110046.9|109996.9|110039.9|109989.9|110048.9|109998.9|110039.9|109989.9|8
1735325210000|2024-12-27 18:46:50|110039.2|109989.2|110040|109990|110040|109990|110038.6|109988.6|10
1735325220000|2024-12-27 18:47:00|110039.8|109989.8|110048.1|109998.1|110048.5|109998.5|110039.3|109989.3|25
1735325230000|2024-12-27 18:47:10|110047.5|109997.5|110057.4|110007.4|110057.4|110007.4|110047.5|109997.5|13
1735325240000|2024-12-27 18:47:20|110057.5|110007.5|110060|110010|110060|110010|110053.3|110003.3|16
1735325250000|2024-12-27 18:47:30|110059.6|110009.6|110070.3|110020.3|110071.6|110021.6|110059.6|110009.6|20
1735325260000|2024-12-27 18:47:40|110069.8|110019.8|110068.7|110018.7|110071|110021|110068.3|110018.3|15
1735325270000|2024-12-27 18:47:50|110071|110021|110066.8|110016.8|110072.2|110022.2|110066.8|110016.8|31
1735325280000|2024-12-27 18:48:00|110067.2|110017.2|110067.7|110017.7|110070.8|110020.8|110067.2|110017.2|7
1735325290000|2024-12-27 18:48:10|110068.1|110018.1|110066.6|110016.6|110070|110020|110066.5|110016.5|19
1735325300000|2024-12-27 18:48:20|110066.5|110016.5|110066.6|110016.6|110066.9|110016.9|110066.5|110016.5|14
1735325310000|2024-12-27 18:48:30|110066.5|110016.5|110066.3|110016.3|110067.3|110017.3|110065.5|110015.5|11
1735325320000|2024-12-27 18:48:40|110067.5|110017.5|110062.8|110012.8|110067.5|110017.5|110062.5|110012.5|12
1735325330000|2024-12-27 18:48:50|110069.6|110019.6|110068.5|110018.5|110069.6|110019.6|110067.6|110017.6|20
1735325340000|2024-12-27 18:49:00|110067.6|110017.6|110067.6|110017.6|110068.5|110018.5|110066.8|110016.8|9
1735325350000|2024-12-27 18:49:10|110067.7|110017.7|110067.2|110017.2|110068.7|110018.7|110066.3|110016.3|10
1735325360000|2024-12-27 18:49:20|110066.3|110016.3|110068.3|110018.3|110068.4|110018.4|110066.3|110016.3|6
1735325370000|2024-12-27 18:49:30|110068.2|110018.2|110065.1|110015.1|110069|110019|110064.6|110014.6|13
1735325380000|2024-12-27 18:49:40|110065|110015|110064.3|110014.3|110065|110015|110064.3|110014.3|17
1735325390000|2024-12-27 18:49:50|110064.2|110014.2|110060.4|110035.4|110069.9|110035.4|110059.8|110013.8|9
1735325400000|2024-12-27 18:50:00|110058.3|110033.3|110071.9|110021.9|110073.4|110033.9|110058.3|110016.4|27
1735325410000|2024-12-27 18:50:10|110071.6|110021.6|110069.5|110019.5|110071.9|110021.9|110068.8|110018.8|13
1735325420000|2024-12-27 18:50:20|110069.4|110019.4|110060.9|110010.9|110070.6|110020.6|110060.1|110010.1|20
1735325430000|2024-12-27 18:50:30|110061.9|110011.9|110062.4|110012.4|110063.7|110013.7|110060.1|110010.1|21
1735325440000|2024-12-27 18:50:40|110063.3|110013.3|110062|110012|110063.7|110013.7|110060.9|110010.9|31
1735325450000|2024-12-27 18:50:50|110062.9|110012.9|110061.8|110011.8|110062.9|110012.9|110061|110011|11
1735325460000|2024-12-27 18:51:00|110062.5|110012.5|110060.5|110010.5|110062.5|110012.5|110060|110010|21
1735325470000|2024-12-27 18:51:10|110061.6|110011.6|110061.7|110011.7|110063.2|110013.2|110061|110011|15
1735325480000|2024-12-27 18:51:20|110063.2|110013.2|110061.2|110011.2|110064.2|110014.2|110057.3|110007.3|14
1735325490000|2024-12-27 18:51:30|110061.8|110011.8|110061.4|110011.4|110061.9|110011.9|110059.3|110009.3|17
1735325500000|2024-12-27 18:51:40|110061.7|110011.7|110061.8|110011.8|110063.3|110013.3|110061.1|110011.1|11
1735325510000|2024-12-27 18:51:50|110062.4|110012.4|110063.2|110013.2|110064.5|110014.5|110060.9|110010.9|25
1735325520000|2024-12-27 18:52:00|110064.5|110014.5|110055.5|110005.5|110064.5|110014.5|110054.9|110004.9|25
1735325530000|2024-12-27 18:52:10|110052.1|110002.1|110053.2|110003.2|110054.4|110004.4|110052.1|110002.1|7
1735325540000|2024-12-27 18:52:20|110052.3|110002.3|110053.6|110003.6|110054.1|110004.1|110052.1|110002.1|14
1735325550000|2024-12-27 18:52:30|110052.9|110002.9|110052.3|110002.3|110052.9|110002.9|110050.9|110000.9|11
1735325560000|2024-12-27 18:52:40|110053|110003|110051.9|110001.9|110053|110003|110050.2|110000.2|5
1735325570000|2024-12-27 18:52:50|110052.2|110002.2|110055.7|110005.7|110055.7|110005.7|110051.2|110001.2|6
1735325580000|2024-12-27 18:53:00|110053|110003|110053.8|110003.8|110056.2|110006.2|110053|110003|9
1735325590000|2024-12-27 18:53:10|110053.9|110003.9|110054.4|110004.4|110055.2|110005.2|110053.9|110003.9|3
1735325600000|2024-12-27 18:53:20|110053.8|110003.8|110047.7|109997.7|110053.8|110003.8|110047.7|109997.7|9
1735325610000|2024-12-27 18:53:30|110047.9|109997.9|110047.2|109997.2|110050.8|110000.8|110047.1|109997.1|13
1735325620000|2024-12-27 18:53:40|110047.3|109997.3|110047.4|109997.4|110050|110000|110047.3|109997.3|9
1735325630000|2024-12-27 18:53:50|110048.8|109998.8|110048.1|109998.1|110048.8|109998.8|110047.8|109997.8|3
1735325640000|2024-12-27 18:54:00|110051.2|110001.2|110039.9|109989.9|110051.5|110001.5|110039.9|109989.9|16
1735325650000|2024-12-27 18:54:10|110038.9|109988.9|110041.7|109991.7|110043.1|110007.8|110032.2|109988.5|17
1735325660000|2024-12-27 18:54:20|110043.6|109993.6|110041|109991|110045.3|109995.3|110040.8|109990.8|15
1735325670000|2024-12-27 18:54:30|110041.5|109991.5|110041.3|109991.3|110041.5|109991.5|110041.3|109991.3|2
1735325680000|2024-12-27 18:54:40|110041.4|109991.4|110041.1|109991.1|110045|109995|110040.2|109990.2|9
1735325690000|2024-12-27 18:54:50|110038.2|109988.2|110036.9|109986.9|110039.9|109989.9|110036.8|109986.8|19
1735325700000|2024-12-27 18:55:00|110037|109987|110035.1|109985.1|110040.3|109990.3|110032.9|109982.9|24
1735325710000|2024-12-27 18:55:10|110035|109985|110032.9|109982.9|110035.9|109985.9|110029.3|109979.3|22
1735325720000|2024-12-27 18:55:20|110031.9|109981.9|110030.9|109980.9|110031.9|109981.9|110027.9|109977.9|10
1735325730000|2024-12-27 18:55:30|110026.7|109976.7|110030.9|109980.9|110032.5|109982.5|110026.7|109976.7|10
1735325740000|2024-12-27 18:55:40|110029.1|109979.1|110033.4|109983.4|110035|109985|110029.1|109979.1|11
1735325750000|2024-12-27 18:55:50|110034.4|109984.4|110031.9|109981.9|110034.4|109984.4|110031.9|109981.9|13
1735325760000|2024-12-27 18:56:00|110032.9|109982.9|110038.9|109988.9|110039|109989|110028|109978|25
1735325770000|2024-12-27 18:56:10|110035|109985|110038.9|109988.9|110042.2|109992.2|110034.5|109984.5|30
1735325780000|2024-12-27 18:56:20|110039.2|109989.2|110042.2|109992.2|110044|109994|110038.3|109988.3|25
1735325790000|2024-12-27 18:56:30|110046.7|109996.7|110043.1|109993.1|110046.7|109996.7|110038.2|109988.2|8
1735325800000|2024-12-27 18:56:40|110043.2|109993.2|110039.9|109989.9|110043.2|109993.2|110037.8|109987.8|12
1735325810000|2024-12-27 18:56:50|110041.1|109991.1|110038.1|109988.1|110041.1|109991.1|110033.2|109983.2|20
1735325820000|2024-12-27 18:57:00|110033.4|109983.4|110035.6|109985.6|110040.6|109990.6|110031.8|109981.8|20
1735325830000|2024-12-27 18:57:10|110035.7|109985.7|110037.6|109987.6|110039.5|109989.5|110035|109985|18
1735325840000|2024-12-27 18:57:20|110038.3|109988.3|110035|109985|110042.2|110004.1|110029.1|109984.3|14
1735325850000|2024-12-27 18:57:30|110046.2|109996.2|110038.1|109988.1|110046.8|109996.8|110036.1|109986.1|25
1735325860000|2024-12-27 18:57:40|110038.3|109988.3|110029.6|110004.6|110040.6|110005.1|110029.6|109985.9|22
1735325870000|2024-12-27 18:57:50|110041.6|109991.6|110053.5|110003.5|110053.5|110003.5|110041.6|109991.6|30
1735325880000|2024-12-27 18:58:00|110049.3|109999.3|110043.6|109993.6|110049.3|109999.3|110043.6|109993.6|12
1735325890000|2024-12-27 18:58:10|110043.3|109993.3|110050.7|110000.7|110053.7|110003.7|110042.9|109992.9|16
1735325900000|2024-12-27 18:58:20|110050.8|110000.8|110047.2|109997.2|110051.8|110001.8|110047.2|109997.2|17
1735325910000|2024-12-27 18:58:30|110047.9|109997.9|110049.6|109999.6|110055|110005|110047.3|109997.3|23
1735325920000|2024-12-27 18:58:40|110052.6|110002.6|110049|109999|110052.6|110002.6|110045.2|109995.2|11
1735325930000|2024-12-27 18:58:50|110050|110000|110058|110008|110060.1|110010.1|110048.6|109998.6|16
1735325940000|2024-12-27 18:59:00|110056.2|110006.2|110061.3|110011.3|110063.7|110013.7|110055.6|110005.6|23
1735325950000|2024-12-27 18:59:10|110063.3|110013.3|110069.1|110019.1|110079.2|110029.2|110062.8|110012.8|27
1735325960000|2024-12-27 18:59:20|110068.5|110018.5|110065.5|110015.5|110070.9|110020.9|110062.3|110012.3|28
1735325970000|2024-12-27 18:59:30|110071.2|110021.2|110073.2|110023.2|110073.8|110023.8|110070.3|110020.3|11
1735325980000|2024-12-27 18:59:40|110073.5|110023.5|110070|110020|110075|110025|110070|110020|20
1735325990000|2024-12-27 18:59:50|110073.4|110023.4|110067.3|110017.3|110077.8|110027.8|110065|110015|30
1735326000000|2024-12-27 19:00:00|110068.9|110018.9|110085.8|110035.8|110088|110038|110068.9|110018.9|14
1735326010000|2024-12-27 19:00:10|110085.3|110035.3|110089.3|110039.3|110089.3|110039.3|110085|110035|4
1735326020000|2024-12-27 19:00:20|110088.1|110038.1|110087.2|110037.2|110092.6|110042.6|110082.7|110032.7|35
1735326030000|2024-12-27 19:00:30|110086.8|110036.8|110095.8|110045.8|110098.3|110048.3|110081.9|110031.9|16
1735326040000|2024-12-27 19:00:40|110096.9|110046.9|110097.4|110047.4|110097.4|110047.4|110096.9|110046.9|2
1735326050000|2024-12-27 19:00:50|110097.5|110047.5|110095.5|110045.5|110097.5|110047.5|110092.5|110042.5|8
1735326060000|2024-12-27 19:01:00|110091.6|110041.6|110088.2|110038.2|110102.7|110052.7|110084.3|110034.3|22
1735326070000|2024-12-27 19:01:10|110090|110040|110095.6|110045.6|110095.9|110045.9|110086.7|110036.7|12
1735326080000|2024-12-27 19:01:20|110094.5|110044.5|110101.5|110051.5|110101.5|110051.5|110094.5|110044.5|8
1735326090000|2024-12-27 19:01:30|110101.8|110051.8|110120.1|110070.1|110122.5|110082.5|110101.8|110051.8|30
1735326100000|2024-12-27 19:01:40|110117.4|110067.4|110117.3|110067.3|110120.1|110070.1|110117|110067|6
1735326110000|2024-12-27 19:01:50|110117.7|110067.7|110109.5|110059.5|110117.7|110067.7|110105.3|110055.3|14
1735326120000|2024-12-27 19:02:00|110107.8|110057.8|110115.2|110065.2|110115.2|110065.2|110107.8|110057.8|15
1735326130000|2024-12-27 19:02:10|110115.8|110065.8|110109.8|110059.8|110122.7|110072.7|110108.9|110058.9|16
1735326140000|2024-12-27 19:02:20|110110.7|110060.7|110100.4|110050.4|110116.6|110077.5|110100.4|110050.4|30
1735326150000|2024-12-27 19:02:30|110101.3|110051.3|110099.2|110049.2|110107.5|110070.5|110093.3|110043.3|21
1735326160000|2024-12-27 19:02:40|110099.3|110049.3|110101|110051|110101.8|110051.8|110097.9|110047.9|15
1735326170000|2024-12-27 19:02:50|110102.7|110052.7|110101.7|110051.7|110102.7|110069.7|110090.7|110051.7|9
1735326180000|2024-12-27 19:03:00|110103.2|110053.2|110108.9|110058.9|110111.6|110068.7|110090.2|110049.5|22
1735326190000|2024-12-27 19:03:10|110108.4|110058.4|110109.4|110059.4|110112.9|110062.9|110105.9|110055.9|10
1735326200000|2024-12-27 19:03:20|110108|110058|110107.3|110057.3|110108.8|110058.8|110101.2|110051.2|5
1735326210000|2024-12-27 19:03:30|110107.8|110057.8|110091.6|110041.6|110107.8|110063|110087.5|110039|23
1735326220000|2024-12-27 19:03:40|110089.5|110039.5|110085|110035|110089.5|110039.5|110083.6|110033.6|29
1735326230000|2024-12-27 19:03:50|110087.3|110037.3|110085.2|110035.2|110087.3|110037.3|110083.5|110033.5|11
1735326240000|2024-12-27 19:04:00|110084.2|110034.2|110095.1|110045.1|110096.4|110046.4|110083.6|110033.6|15
1735326250000|2024-12-27 19:04:10|110096|110046|110095.2|110045.2|110096.2|110046.2|110094.1|110044.1|14
1735326260000|2024-12-27 19:04:20|110094.6|110044.6|110090.8|110040.8|110095.2|110045.2|110088|110038|7
1735326270000|2024-12-27 19:04:30|110089|110039|110084.9|110034.9|110089.1|110039.1|110077.9|110027.9|18
1735326280000|2024-12-27 19:04:40|110077.9|110027.9|110075.8|110025.8|110084.1|110034.1|110075.2|110025.2|21
1735326290000|2024-12-27 19:04:50|110075.2|110025.2|110084.1|110034.1|110085.6|110035.6|110075.2|110025.2|18
1735326300000|2024-12-27 19:05:00|110086.6|110036.6|110082.5|110032.5|110088.3|110038.3|110081.3|110031.3|19
1735326310000|2024-12-27 19:05:10|110085.9|110035.9|110087|110037|110092.1|110042.1|110082.2|110032.2|25
1735326320000|2024-12-27 19:05:20|110088.8|110038.8|110092.9|110042.9|110093.3|110043.3|110088.8|110038.8|17
1735326330000|2024-12-27 19:05:30|110092.7|110042.7|110083.9|110033.9|110093.7|110043.7|110081.5|110031.5|14
1735326340000|2024-12-27 19:05:40|110081.5|110031.5|110081.7|110031.7|110085|110035|110081.5|110031.5|9
1735326350000|2024-12-27 19:05:50|110080.2|110030.2|110086.2|110036.2|110086.2|110036.2|110078.2|110028.2|13
1735326360000|2024-12-27 19:06:00|110085.3|110035.3|110075.5|110025.5|110089|110039|110075.5|110025.5|26
1735326370000|2024-12-27 19:06:10|110078|110028|110076.9|110026.9|110078|110028|110072.1|110022.1|10
1735326380000|2024-12-27 19:06:20|110074.9|110024.9|110074.8|110024.8|110075.5|110025.5|110072.4|110022.4|15
1735326390000|2024-12-27 19:06:30|110072.4|110022.4|110073.7|110023.7|110076.7|110026.7|110068|110018|21
1735326400000|2024-12-27 19:06:40|110075.6|110025.6|110079.1|110029.1|110080.8|110030.8|110075.6|110025.6|9
1735326410000|2024-12-27 19:06:50|110077.9|110027.9|110073.4|110023.4|110077.9|110027.9|110073.3|110023.3|14
1735326420000|2024-12-27 19:07:00|110071.5|110021.5|110079.6|110029.6|110079.6|110029.6|110067.8|110017.8|18
1735326430000|2024-12-27 19:07:10|110077.5|110027.5|110072.6|110022.6|110081.4|110031.4|110072.6|110022.6|18
1735326450000|2024-12-27 19:07:30|110075.1|110025.1|110071.9|110021.9|110075.1|110025.1|110069.1|110019.1|14
1735326460000|2024-12-27 19:07:40|110070.9|110020.9|110072.7|110022.7|110073.1|110023.1|110069.3|110019.3|9
1735326470000|2024-12-27 19:07:50|110073.2|110023.2|110074|110024|110077.3|110027.3|110068.9|110018.9|9
1735326480000|2024-12-27 19:08:00|110075.8|110025.8|110062.5|110012.5|110075.8|110025.8|110060|110010|21
1735326490000|2024-12-27 19:08:10|110060|110010|110065|110015|110068|110030.5|110053.5|110010|21
1735326500000|2024-12-27 19:08:20|110062.3|110012.3|110059.6|110009.6|110062.9|110012.9|110054.5|110004.5|14
1735326510000|2024-12-27 19:08:30|110059.3|110009.3|110058.6|110008.6|110068.2|110032.6|110052.8|110008.6|13
1735326520000|2024-12-27 19:08:40|110058.1|110008.1|110052.6|110002.6|110061.7|110015.6|110040.6|109999.2|15
1735326530000|2024-12-27 19:08:50|110045.6|109995.6|110050.3|110000.3|110052.6|110002.6|110045.6|109995.6|7
1735326540000|2024-12-27 19:09:00|110051.5|110001.5|110048.1|109998.1|110051.5|110001.5|110043.3|109993.3|23
1735326550000|2024-12-27 19:09:10|110045.8|109995.8|110050.7|110000.7|110056.3|110006.3|110045.8|109995.8|21
1735326560000|2024-12-27 19:09:20|110046.9|109996.9|110051.2|110001.2|110051.7|110001.7|110046.9|109996.9|9
1735326570000|2024-12-27 19:09:30|110047.1|109997.1|110045.4|109995.4|110047.3|109997.3|110043.5|109993.5|18
1735326580000|2024-12-27 19:09:40|110047.9|109997.9|110046.1|109996.1|110050.8|110000.8|110044.5|109994.5|17
1735326590000|2024-12-27 19:09:50|110049.4|109999.4|110055.6|110005.6|110055.6|110005.6|110048.9|109998.9|13
1735326600000|2024-12-27 19:10:00|110058.6|110008.6|110046.2|109996.2|110058.6|110008.6|110046.2|109996.2|13
1735326610000|2024-12-27 19:10:10|110048.2|109998.2|110051.2|110001.2|110051.4|110001.4|110048.2|109998.2|9
1735326620000|2024-12-27 19:10:20|110045.7|109995.7|110042.4|109992.4|110051.7|110001.7|110037.4|109987.4|19
1735326630000|2024-12-27 19:10:30|110043.4|109993.4|110045.4|109995.4|110046.9|109996.9|110038.8|109988.8|14
1735326640000|2024-12-27 19:10:40|110044.7|109994.7|110045.2|109995.2|110045.2|109995.2|110038.2|109988.2|15
1735326650000|2024-12-27 19:10:50|110042.2|109992.2|110040.7|109990.7|110047.9|109997.9|110035|109985|15
1735326660000|2024-12-27 19:11:00|110034.1|109984.1|110045.9|109995.9|110047.4|109997.4|110034.1|109984.1|16
1735326670000|2024-12-27 19:11:10|110041.7|109991.7|110042.5|109992.5|110044.7|109994.7|110040|109990|8
1735326680000|2024-12-27 19:11:20|110043.4|109993.4|110045.8|109995.8|110046.2|109996.2|110042.3|109992.3|10
1735326690000|2024-12-27 19:11:30|110046.3|109996.3|110060.8|110010.8|110060.8|110010.8|110046.3|109996.3|12
1735326700000|2024-12-27 19:11:40|110060.6|110010.6|110064.6|110014.6|110064.9|110014.9|110056.6|110006.6|11
1735326710000|2024-12-27 19:11:50|110064.3|110014.3|110067.4|110017.4|110068.8|110018.8|110064.3|110014.3|8
1735326720000|2024-12-27 19:12:00|110068.5|110018.5|110065.5|110040.5|110076.2|110040.5|110062|110018.5|22
1735326730000|2024-12-27 19:12:10|110063.8|110038.8|110067.4|110017.4|110077.5|110041|110057.3|110014.1|19
1735326740000|2024-12-27 19:12:20|110069.7|110019.7|110068.1|110018.1|110077.7|110027.7|110066|110016|33
1735326750000|2024-12-27 19:12:30|110071.2|110021.2|110067.9|110017.9|110072|110022|110066.6|110016.6|8
1735326760000|2024-12-27 19:12:40|110067.4|110017.4|110071.9|110021.9|110072.1|110022.1|110065.5|110015.5|19
1735326770000|2024-12-27 19:12:50|110071.4|110021.4|110054.4|110029.4|110072.8|110029.4|110054.4|110015.9|25
1735326780000|2024-12-27 19:13:00|110055.3|110030.3|110051.8|110026.8|110055.5|110030.5|110051.8|110026.8|13
1735326790000|2024-12-27 19:13:10|110052.6|110027.6|110052.5|110027.5|110056.4|110031.4|110048.5|110023.5|21
1735326800000|2024-12-27 19:13:20|110052.7|110027.7|110063|110038|110063.6|110038.6|110052.3|110027.3|24
1735326810000|2024-12-27 19:13:30|110060.7|110035.7|110063.3|110038.3|110065|110040|110060.6|110035.6|15
1735326820000|2024-12-27 19:13:40|110061|110036|110057.6|110032.6|110065.9|110040.9|110053.1|110028.1|20
1735326830000|2024-12-27 19:13:50|110053.3|110028.3|110056.8|110031.8|110056.8|110031.8|110053.3|110028.3|2
1735326840000|2024-12-27 19:14:00|110053.3|110028.3|110062.5|110037.5|110062.5|110037.5|110052.3|110027.3|18
1735326850000|2024-12-27 19:14:10|110060.2|110035.2|110061.3|110036.3|110064.3|110039.3|110059.3|110034.3|20
1735326860000|2024-12-27 19:14:20|110063.4|110038.4|110068.3|110043.3|110068.3|110043.3|110061.4|110036.4|14
1735326870000|2024-12-27 19:14:30|110068.4|110043.4|110066.8|110041.8|110068.4|110043.4|110063.5|110038.5|19
1735326880000|2024-12-27 19:14:40|110066|110041|110065.8|110040.8|110068.4|110043.4|110063.5|110038.5|30
1735326890000|2024-12-27 19:14:50|110065.5|110040.5|110063.2|110038.2|110067.7|110042.7|110063.2|110038.2|6
1735326900000|2024-12-27 19:15:00|110064|110039|110065.9|110040.9|110065.9|110040.9|110062.9|110037.9|6
1735326910000|2024-12-27 19:15:10|110068.2|110043.2|110067.4|110042.4|110073.1|110048.1|110064.4|110039.4|24
1735326920000|2024-12-27 19:15:20|110069.8|110044.8|110073.6|110048.6|110073.6|110048.6|110064.8|110039.8|20
1735326930000|2024-12-27 19:15:30|110071.8|110046.8|110069.2|110044.2|110074.5|110049.5|110065.2|110040.2|19
1735326940000|2024-12-27 19:15:40|110069.3|110044.3|110067.3|110042.3|110071.5|110046.5|110067.2|110042.2|13
1735326950000|2024-12-27 19:15:50|110067.7|110042.7|110072.7|110047.7|110076.5|110051.5|110067.5|110042.5|10
1735326960000|2024-12-27 19:16:00|110072.5|110047.5|110074.2|110049.2|110074.4|110049.4|110072.5|110047.5|5
1735326970000|2024-12-27 19:16:10|110072.5|110047.5|110070.3|110045.3|110076.2|110051.2|110070.3|110045.3|13
1735326980000|2024-12-27 19:16:20|110069.9|110044.9|110068.2|110043.2|110069.9|110044.9|110068.2|110043.2|4
1735326990000|2024-12-27 19:16:30|110067.4|110042.4|110066.7|110041.7|110072.8|110047.8|110060.3|110035.3|23
1735327000000|2024-12-27 19:16:40|110069.6|110044.6|110069.6|110044.6|110069.6|110044.6|110066.7|110041.7|3
1735327010000|2024-12-27 19:16:50|110069.1|110044.1|110062.8|110037.8|110069.1|110044.1|110059.8|110034.8|6
1735327020000|2024-12-27 19:17:00|110064.3|110039.3|110062.3|110037.3|110064.5|110039.5|110058.8|110033.8|12
1735327030000|2024-12-27 19:17:10|110059.2|110034.2|110061.5|110036.5|110062.3|110037.3|110053.8|110028.8|11
1735327040000|2024-12-27 19:17:20|110059.4|110034.4|110064.3|110039.3|110064.3|110039.3|110059.4|110034.4|3
1735327050000|2024-12-27 19:17:30|110062.7|110037.7|110055.3|110030.3|110062.7|110037.7|110052.5|110027.5|15
1735327060000|2024-12-27 19:17:40|110052.8|110027.8|110056.3|110031.3|110058.4|110033.4|110048.8|110023.8|37
1735327070000|2024-12-27 19:17:50|110051.2|110026.2|110055|110030|110058.2|110033.2|110050.9|110025.9|25
1735327080000|2024-12-27 19:18:00|110058.6|110033.6|110056.1|110031.1|110058.6|110033.6|110053.4|110028.4|10
1735327090000|2024-12-27 19:18:10|110055.6|110030.6|110050.7|110025.7|110056.1|110031.1|110049.5|110024.5|15
1735327100000|2024-12-27 19:18:20|110052.9|110027.9|110053.6|110028.6|110056.9|110031.9|110052|110027|14
1735327110000|2024-12-27 19:18:30|110056.7|110031.7|110055.3|110030.3|110057.7|110032.7|110055.3|110030.3|4
1735327120000|2024-12-27 19:18:40|110054.7|110029.7|110054.7|110029.7|110057.1|110032.1|110049.7|110024.7|18
1735327130000|2024-12-27 19:18:50|110052.3|110027.3|110048.3|110023.3|110055.8|110030.8|110047.6|110022.6|20
1735327140000|2024-12-27 19:19:00|110049.3|110024.3|110053.7|110028.7|110056.5|110031.5|110048.8|110023.8|14
1735327150000|2024-12-27 19:19:10|110052.1|110027.1|110047.9|110022.9|110053.7|110028.7|110046.8|110021.8|18
1735327160000|2024-12-27 19:19:20|110050.5|110025.5|110049|110024|110051.1|110026.1|110047.5|110022.5|16
1735327170000|2024-12-27 19:19:30|110049.5|110024.5|110046.6|110021.6|110051.6|110026.6|110044.5|110019.5|21
1735327180000|2024-12-27 19:19:40|110050.2|110025.2|110053.1|110028.1|110053.6|110028.6|110043.7|110018.7|20
1735327190000|2024-12-27 19:19:50|110049.9|110024.9|110045|110020|110051.5|110026.5|110043.6|110018.6|17
1735327200000|2024-12-27 19:20:00|110044.7|110019.7|110043.1|110018.1|110047.8|110022.8|110043|110018|18
1735327210000|2024-12-27 19:20:10|110043|110018|110044|110019|110052.7|110027.7|110043|110018|31
1735327220000|2024-12-27 19:20:20|110047.2|110022.2|110045.3|110020.3|110048.3|110023.3|110038.4|110013.4|34
1735327230000|2024-12-27 19:20:30|110042.3|110017.3|110044.9|110019.9|110045.4|110020.4|110042.3|110017.3|14
1735327240000|2024-12-27 19:20:40|110045.4|110020.4|110055.6|110030.6|110058.3|110033.3|110045.4|110020.4|35
1735327250000|2024-12-27 19:20:50|110056.6|110031.6|110064.4|110039.4|110064.4|110039.4|110053.4|110028.4|21
1735327260000|2024-12-27 19:21:00|110063.6|110038.6|110063.6|110038.6|110066.7|110041.7|110059.8|110034.8|17
1735327270000|2024-12-27 19:21:10|110063.2|110038.2|110063.6|110038.6|110063.9|110038.9|110058.5|110033.5|13
1735327280000|2024-12-27 19:21:20|110063.4|110038.4|110072.2|110047.2|110077.5|110052.5|110058.9|110033.9|18
1735327290000|2024-12-27 19:21:30|110074.6|110049.6|110081.1|110056.1|110083.4|110058.4|110070.8|110045.8|28
1735327300000|2024-12-27 19:21:40|110083.1|110058.1|110087.8|110062.8|110088.3|110063.3|110078|110053|28
1735327310000|2024-12-27 19:21:50|110090|110065|110084.1|110059.1|110091.7|110066.7|110083|110058|26
1735327320000|2024-12-27 19:22:00|110085.5|110060.5|110082|110057|110085.5|110060.5|110079.2|110054.2|38
1735327330000|2024-12-27 19:22:10|110084.2|110059.2|110072.9|110047.9|110085.6|110060.6|110068.1|110043.1|16
1735327340000|2024-12-27 19:22:20|110074.5|110049.5|110073.6|110048.6|110075.7|110050.7|110071.2|110046.2|14
1735327350000|2024-12-27 19:22:30|110071.4|110046.4|110068.8|110043.8|110081.3|110048.6|110066.7|110031.3|34
1735327360000|2024-12-27 19:22:40|110067.9|110042.9|110071.5|110046.5|110074|110049|110067.9|110042.9|12
1735327370000|2024-12-27 19:22:50|110073.5|110048.5|110074.4|110049.4|110078.7|110053.7|110073.3|110048.3|10
1735327380000|2024-12-27 19:23:00|110077.2|110052.2|110070.7|110045.7|110077.2|110052.2|110064|110039|17
1735327390000|2024-12-27 19:23:10|110069.7|110044.7|110064.3|110039.3|110070.6|110045.6|110061.7|110036.7|36
1735327400000|2024-12-27 19:23:20|110064.2|110039.2|110067.8|110042.8|110067.8|110042.8|110063|110038|12
1735327410000|2024-12-27 19:23:30|110069.4|110044.4|110077.2|110052.2|110078.6|110053.6|110067.8|110042.8|19
1735327420000|2024-12-27 19:23:40|110076.7|110051.7|110076.9|110051.9|110082.5|110057.5|110075.6|110050.6|32
1735327430000|2024-12-27 19:23:50|110080.7|110055.7|110081.8|110056.8|110084.3|110059.3|110078.2|110053.2|25
1735327440000|2024-12-27 19:24:00|110077.4|110052.4|110075.3|110050.3|110081.3|110056.3|110074.2|110049.2|18
1735327450000|2024-12-27 19:24:10|110076.8|110051.8|110072.3|110047.3|110076.8|110051.8|110072.2|110047.2|6
1735327460000|2024-12-27 19:24:20|110074.6|110049.6|110074.7|110049.7|110077.1|110052.1|110074.6|110049.6|5
1735327470000|2024-12-27 19:24:30|110077.2|110052.2|110075|110050|110077.2|110052.2|110071.2|110046.2|19
1735327480000|2024-12-27 19:24:40|110073.1|110048.1|110075.2|110050.2|110076.9|110051.9|110072.9|110047.9|12
1735327490000|2024-12-27 19:24:50|110072.7|110047.7|110072.7|110047.7|110075.9|110050.9|110070|110045|12
1735327500000|2024-12-27 19:25:00|110072.9|110047.9|110070.1|110045.1|110074.3|110049.3|110068.7|110043.7|8
1735327510000|2024-12-27 19:25:10|110070.9|110045.9|110065.1|110040.1|110077.4|110052.4|110064.9|110039.9|18
1735327520000|2024-12-27 19:25:20|110067.4|110042.4|110066.7|110041.7|110067.7|110042.7|110064.7|110039.7|9
1735327530000|2024-12-27 19:25:30|110065.1|110040.1|110064.5|110039.5|110067.5|110042.5|110064.5|110039.5|4
1735327540000|2024-12-27 19:25:40|110062.5|110037.5|110067|110042|110069.5|110044.5|110062|110037|14
1735327550000|2024-12-27 19:25:50|110065|110040|110064.6|110039.6|110068.4|110043.4|110063.4|110038.4|19
1735327560000|2024-12-27 19:26:00|110066.7|110041.7|110063.6|110038.6|110069.4|110044.4|110062.6|110037.6|11
1735327570000|2024-12-27 19:26:10|110064.3|110039.3|110068.9|110043.9|110068.9|110043.9|110062.4|110037.4|15
1735327580000|2024-12-27 19:26:20|110067|110042|110069.5|110044.5|110070.4|110045.4|110065.4|110040.4|14
1735327590000|2024-12-27 19:26:30|110069.7|110044.7|110061.7|110036.7|110069.7|110044.7|110061.6|110036.6|15
1735327600000|2024-12-27 19:26:40|110058.7|110033.7|110056.8|110031.8|110060|110035|110056.5|110031.5|6
1735327610000|2024-12-27 19:26:50|110058.8|110033.8|110065.7|110040.7|110069.3|110044.3|110058.8|110033.8|10
1735327620000|2024-12-27 19:27:00|110067.8|110042.8|110064.9|110039.9|110070|110045|110063.6|110038.6|11
1735327630000|2024-12-27 19:27:10|110067.2|110042.2|110075|110050|110077.4|110052.4|110067.2|110042.2|16
1735327640000|2024-12-27 19:27:20|110074.6|110049.6|110072.1|110047.1|110077.3|110052.3|110072.1|110047.1|8
1735327650000|2024-12-27 19:27:30|110074.5|110049.5|110072.3|110047.3|110077|110052|110072.2|110047.2|11
1735327660000|2024-12-27 19:27:40|110074.4|110049.4|110067|110042|110074.4|110049.4|110064.4|110039.4|13
1735327670000|2024-12-27 19:27:50|110068.8|110043.8|110067.7|110042.7|110071.8|110046.8|110066.8|110041.8|16
1735327680000|2024-12-27 19:28:00|110067.3|110042.3|110063.5|110038.5|110067.4|110042.4|110055|110030|16
1735327690000|2024-12-27 19:28:10|110063.3|110038.3|110052.5|110027.5|110063.4|110038.4|110052.5|110027.5|27
1735327700000|2024-12-27 19:28:20|110052|110027|110065.9|110040.9|110070.5|110045.5|110052|110027|22
1735327710000|2024-12-27 19:28:30|110068.1|110043.1|110065.8|110040.8|110080.9|110045.4|110061|110030.9|21
1735327720000|2024-12-27 19:28:40|110066.6|110041.6|110058.4|110033.4|110066.6|110041.6|110056.2|110031.2|23
1735327730000|2024-12-27 19:28:50|110060.7|110035.7|110063.7|110038.7|110069.4|110044.4|110059.2|110034.2|25
1735327740000|2024-12-27 19:29:00|110066.9|110041.9|110064.4|110039.4|110069.9|110044.9|110064.4|110039.4|12
1735327750000|2024-12-27 19:29:10|110066.5|110041.5|110064.6|110039.6|110066.5|110041.5|110064.6|110039.6|2
1735327760000|2024-12-27 19:29:20|110066.6|110041.6|110069.8|110044.8|110069.8|110044.8|110066.6|110041.6|3
1735327770000|2024-12-27 19:29:30|110070.7|110045.7|110069.9|110044.9|110070.7|110045.7|110069.9|110044.9|5
1735327780000|2024-12-27 19:29:40|110070.2|110045.2|110070.1|110045.1|110071.7|110046.7|110070.1|110045.1|3
1735327790000|2024-12-27 19:29:50|110067.5|110042.5|110062.2|110037.2|110067.5|110042.5|110062.2|110037.2|9
1735327800000|2024-12-27 19:30:00|110062.7|110037.7|110060.3|110035.3|110066.1|110041.1|110060.3|110035.3|11
1735327810000|2024-12-27 19:30:10|110060|110035|110063.8|110038.8|110070.8|110045.8|110060|110035|26
1735327820000|2024-12-27 19:30:20|110063.7|110038.7|110079.7|110054.7|110081.9|110056.9|110063.7|110038.7|12
1735327830000|2024-12-27 19:30:30|110077.3|110052.3|110088.2|110063.2|110089.6|110064.6|110077.3|110052.3|17
1735327840000|2024-12-27 19:30:40|110088|110063|110088.3|110063.3|110090.3|110065.3|110086.9|110061.9|10
1735327850000|2024-12-27 19:30:50|110087|110062|110088|110063|110088|110063|110085.8|110060.8|12
1735327860000|2024-12-27 19:31:00|110087|110062|110086.3|110061.3|110090.5|110065.5|110086.1|110061.1|15
1735327870000|2024-12-27 19:31:10|110086.7|110061.7|110088.9|110063.9|110090.5|110065.5|110086.6|110061.6|18
1735327880000|2024-12-27 19:31:20|110089|110064|110076.7|110051.7|110090.4|110065.4|110076.7|110051.7|32
1735327890000|2024-12-27 19:31:30|110079|110054|110077.9|110052.9|110081.2|110056.2|110076.4|110051.4|8
1735327900000|2024-12-27 19:31:40|110077.1|110052.1|110074|110049|110080.5|110055.5|110074|110049|12
1735327910000|2024-12-27 19:31:50|110074.5|110049.5|110074.6|110049.6|110074.7|110049.7|110073.1|110048.1|5
1735327920000|2024-12-27 19:32:00|110073.6|110048.6|110073.3|110048.3|110074.8|110049.8|110073.1|110048.1|5
1735327930000|2024-12-27 19:32:10|110074.9|110049.9|110073.5|110048.5|110074.9|110049.9|110071.7|110046.7|4
1735327940000|2024-12-27 19:32:20|110075.5|110050.5|110071.1|110046.1|110079.7|110054.7|110070.3|110045.3|11
1735327950000|2024-12-27 19:32:30|110071.9|110046.9|110071.7|110046.7|110073.5|110048.5|110068.4|110043.4|23
1735327960000|2024-12-27 19:32:40|110070.7|110045.7|110073.1|110048.1|110073.1|110048.1|110066.4|110041.4|14
1735327970000|2024-12-27 19:32:50|110074.7|110049.7|110074.1|110049.1|110075.5|110050.5|110069.7|110044.7|20
1735327980000|2024-12-27 19:33:00|110072.1|110047.1|110068.4|110043.4|110075.3|110050.3|110068.4|110043.4|21
1735327990000|2024-12-27 19:33:10|110071.5|110046.5|110068.9|110043.9|110071.9|110046.9|110066.3|110041.3|17
1735328000000|2024-12-27 19:33:20|110069.4|110044.4|110065.3|110040.3|110071.4|110046.4|110062.7|110037.7|26
1735328010000|2024-12-27 19:33:30|110064.3|110039.3|110067.5|110042.5|110068.2|110043.2|110062.7|110037.7|22
1735328020000|2024-12-27 19:33:40|110067.8|110042.8|110063.3|110038.3|110067.8|110042.8|110063|110038|20
1735328030000|2024-12-27 19:33:50|110064.1|110039.1|110062.5|110037.5|110069.5|110044.5|110062.5|110037.5|26
1735328040000|2024-12-27 19:34:00|110065.5|110040.5|110074.8|110049.8|110074.8|110049.8|110062.5|110037.5|12
1735328050000|2024-12-27 19:34:10|110075.1|110050.1|110075.1|110050.1|110075.1|110050.1|110075.1|110050.1|1
1735328060000|2024-12-27 19:34:20|110073.1|110048.1|110075.4|110050.4|110075.4|110050.4|110070.6|110045.6|14
1735328070000|2024-12-27 19:34:30|110073.6|110048.6|110074.8|110049.8|110075.4|110050.4|110070.6|110045.6|16
1735328080000|2024-12-27 19:34:40|110075.1|110050.1|110066.4|110041.4|110075.1|110050.1|110064.3|110039.3|5
1735328090000|2024-12-27 19:34:50|110064.3|110039.3|110064.3|110039.3|110064.3|110039.3|110064.3|110039.3|1
1735328100000|2024-12-27 19:35:00|110064.9|110039.9|110059.5|110034.5|110066.6|110041.6|110056.5|110031.5|33
1735328110000|2024-12-27 19:35:10|110056.8|110031.8|110064.8|110039.8|110065.8|110040.8|110055.6|110030.6|40
1735328120000|2024-12-27 19:35:20|110062.4|110037.4|110057.1|110032.1|110064.7|110039.7|110054.7|110029.7|30
1735328130000|2024-12-27 19:35:30|110057.6|110032.6|110054.1|110029.1|110062.8|110037.8|110054.1|110029.1|19
1735328140000|2024-12-27 19:35:40|110052.5|110027.5|110056.6|110031.6|110057.1|110032.1|110052.5|110027.5|14
1735328150000|2024-12-27 19:35:50|110055.1|110030.1|110052|110027|110055.3|110030.3|110047.5|110022.5|27
1735328160000|2024-12-27 19:36:00|110051.5|110026.5|110051.1|110026.1|110056|110031|110048.5|110023.5|15
1735328170000|2024-12-27 19:36:10|110053.3|110028.3|110055.4|110030.4|110055.7|110030.7|110047.8|110022.8|16
1735328180000|2024-12-27 19:36:20|110053.5|110028.5|110051.3|110026.3|110055.4|110030.4|110050.5|110025.5|18
1735328190000|2024-12-27 19:36:30|110053|110028|110048.4|110023.4|110053.1|110028.1|110048.4|110023.4|19
1735328200000|2024-12-27 19:36:40|110048.1|110023.1|110044.6|110019.6|110049.4|110024.4|110044.6|110019.6|9
1735328210000|2024-12-27 19:36:50|110046.8|110021.8|110046.8|110021.8|110049.3|110024.3|110046.7|110021.7|9
1735328220000|2024-12-27 19:37:00|110048.5|110023.5|110046.4|110021.4|110048.5|110023.5|110043.6|110018.6|10
1735328230000|2024-12-27 19:37:10|110044.7|110019.7|110040.3|110015.3|110044.7|110019.7|110038.5|110013.5|5
1735328240000|2024-12-27 19:37:20|110042.1|110017.1|110035.9|110010.9|110042.1|110017.1|110034|110009|13
1735328250000|2024-12-27 19:37:30|110035.1|110010.1|110033.6|110008.6|110036.2|110011.2|110033.6|110008.6|8
1735328260000|2024-12-27 19:37:40|110036.2|110011.2|110036.2|110011.2|110036.2|110011.2|110035.2|110010.2|5
1735328270000|2024-12-27 19:37:50|110036.3|110011.3|110026.9|110001.9|110036.3|110011.3|110024.4|109999.4|12
1735328280000|2024-12-27 19:38:00|110029.1|110004.1|110037.9|110012.9|110038.3|110013.3|110026.9|110001.9|26
1735328290000|2024-12-27 19:38:10|110035.1|110010.1|110036.9|110011.9|110038.8|110013.8|110034.2|110009.2|13
1735328300000|2024-12-27 19:38:20|110039.2|110014.2|110038.5|110013.5|110043.9|110018.9|110036.9|110011.9|12
1735328310000|2024-12-27 19:38:30|110040.7|110015.7|110043.1|110018.1|110043.3|110018.3|110040.7|110015.7|5
1735328320000|2024-12-27 19:38:40|110043.3|110018.3|110043.1|110018.1|110043.3|110018.3|110041.1|110016.1|6
1735328330000|2024-12-27 19:38:50|110041.2|110016.2|110029.6|110004.6|110041.2|110016.2|110025.2|110000.2|32
1735328340000|2024-12-27 19:39:00|110030.3|110005.3|110031.8|110006.8|110034.5|110009.5|110028.7|110003.7|40
1735328350000|2024-12-27 19:39:10|110034.5|110009.5|110036.1|110011.1|110036.2|110011.2|110031.1|110006.1|15
1735328360000|2024-12-27 19:39:20|110034.3|110009.3|110036|110011|110039.3|110014.3|110032.3|110007.3|18
1735328370000|2024-12-27 19:39:30|110033.6|110008.6|110039.7|110014.7|110039.7|110014.7|110033.6|110008.6|13
1735328380000|2024-12-27 19:39:40|110037.2|110012.2|110039.9|110014.9|110041.7|110016.7|110037.2|110012.2|5
1735328390000|2024-12-27 19:39:50|110039.6|110014.6|110036.8|110011.8|110042.5|110017.5|110036.8|110011.8|3
1735328400000|2024-12-27 19:40:00|110034.9|110009.9|110034.5|110009.5|110035|110010|110032.2|110007.2|7
1735328410000|2024-12-27 19:40:10|110032|110007|110029.8|110004.8|110034.9|110009.9|110025.1|110000.1|37
1735328420000|2024-12-27 19:40:20|110027|110002|110035.4|110010.4|110035.4|110010.4|110021.2|109996.2|24
1735328430000|2024-12-27 19:40:30|110033.1|110008.1|110037.2|110012.2|110037.3|110012.3|110032.6|110007.6|17
1735328440000|2024-12-27 19:40:40|110035.3|110010.3|110035.1|110010.1|110040.1|110015.1|110031.3|110006.3|25
1735328450000|2024-12-27 19:40:50|110037.5|110012.5|110037.3|110012.3|110039.7|110014.7|110035.1|110010.1|15
1735328460000|2024-12-27 19:41:00|110039.5|110014.5|110041.7|110016.7|110043.9|110018.9|110039.5|110014.5|10
1735328470000|2024-12-27 19:41:10|110039.9|110014.9|110047.3|110022.3|110047.3|110022.3|110039.9|110014.9|10
1735328480000|2024-12-27 19:41:20|110045|110020|110047.2|110022.2|110048.2|110023.2|110045|110020|13
1735328490000|2024-12-27 19:41:30|110047.3|110022.3|110047.3|110022.3|110047.3|110022.3|110047.3|110022.3|1
1735328500000|2024-12-27 19:41:40|110047.4|110022.4|110046.8|110021.8|110047.7|110022.7|110044.4|110019.4|9
1735328510000|2024-12-27 19:41:50|110046.5|110021.5|110042.1|110017.1|110046.5|110021.5|110041.6|110016.6|10
1735328520000|2024-12-27 19:42:00|110039|110014|110042.1|110017.1|110043.1|110018.1|110038.2|110013.2|14
1735328530000|2024-12-27 19:42:10|110042.4|110017.4|110037.4|110012.4|110042.4|110017.4|110034.9|110009.9|24
1735328540000|2024-12-27 19:42:20|110037|110012|110037|110012|110039.4|110014.4|110034.9|110009.9|13
1735328550000|2024-12-27 19:42:30|110034.9|110009.9|110046.9|110021.9|110046.9|110021.9|110034.9|110009.9|11
1735328560000|2024-12-27 19:42:40|110044.3|110019.3|110050.1|110025.1|110057.5|110032.5|110044.3|110019.3|20
1735328570000|2024-12-27 19:42:50|110053.4|110028.4|110048.1|110023.1|110053.4|110028.4|110044.7|110019.7|18
1735328580000|2024-12-27 19:43:00|110044.7|110019.7|110040.2|110015.2|110048.1|110023.1|110040.2|110015.2|13
1735328590000|2024-12-27 19:43:10|110045.5|110020.5|110039.3|110014.3|110047.9|110022.9|110039.3|110014.3|19
1735328600000|2024-12-27 19:43:20|110041.5|110016.5|110036|110011|110041.5|110016.5|110036|110011|7
1735328610000|2024-12-27 19:43:30|110039|110014|110036.7|110011.7|110039|110014|110036.1|110011.1|9
1735328620000|2024-12-27 19:43:40|110039|110014|110043.7|110018.7|110043.7|110018.7|110039|110014|8
1735328630000|2024-12-27 19:43:50|110043.6|110018.6|110038|110013|110043.6|110018.6|110035.3|110010.3|20
1735328640000|2024-12-27 19:44:00|110035.3|110010.3|110038.2|110013.2|110038.3|110013.3|110035|110010|10
1735328650000|2024-12-27 19:44:10|110036.2|110011.2|110038.4|110013.4|110040.8|110015.8|110035.5|110010.5|8
1735328660000|2024-12-27 19:44:20|110039.6|110014.6|110039.6|110014.6|110039.6|110014.6|110039.6|110014.6|1
1735328670000|2024-12-27 19:44:30|110038.1|110013.1|110037.4|110012.4|110038.6|110013.6|110037.4|110012.4|4
1735328680000|2024-12-27 19:44:40|110036.3|110011.3|110030.2|110005.2|110036.3|110011.3|110027.7|110002.7|9
1735328690000|2024-12-27 19:44:50|110033.4|110008.4|110033.8|110008.8|110036|110011|110027.4|110002.4|29
1735328700000|2024-12-27 19:45:00|110030.9|110005.9|110033|110008|110037.9|110012.9|110030.9|110005.9|21
1735328710000|2024-12-27 19:45:10|110035.7|110010.7|110033.6|110008.6|110036.5|110011.5|110028.6|110003.6|30
1735328720000|2024-12-27 19:45:20|110036.1|110011.1|110034.6|110009.6|110037.5|110012.5|110032.3|110007.3|9
1735328730000|2024-12-27 19:45:30|110037.5|110012.5|110037.4|110012.4|110039.7|110014.7|110034.6|110009.6|17
1735328740000|2024-12-27 19:45:40|110039.7|110014.7|110037.1|110012.1|110039.8|110014.8|110034.5|110009.5|21
1735328750000|2024-12-27 19:45:50|110039|110014|110037.4|110012.4|110039|110014|110034.9|110009.9|16
1735328760000|2024-12-27 19:46:00|110039.6|110014.6|110038.3|110013.3|110040.8|110015.8|110035.3|110010.3|14
1735328770000|2024-12-27 19:46:10|110037.8|110012.8|110039.9|110014.9|110039.9|110014.9|110035.3|110010.3|18
1735328780000|2024-12-27 19:46:20|110037.7|110012.7|110042.4|110017.4|110051.4|110026.4|110037.7|110012.7|19
1735328790000|2024-12-27 19:46:30|110044.3|110019.3|110046.9|110021.9|110046.9|110021.9|110041.7|110016.7|7
1735328800000|2024-12-27 19:46:40|110044.2|110019.2|110040.5|110015.5|110046.4|110021.4|110039.4|110014.4|16
1735328810000|2024-12-27 19:46:50|110037.2|110012.2|110036.1|110011.1|110038.3|110013.3|110036.1|110011.1|3
1735328820000|2024-12-27 19:47:00|110036.9|110011.9|110038.3|110013.3|110038.8|110013.8|110036.1|110011.1|5
1735328830000|2024-12-27 19:47:10|110039.2|110014.2|110038.6|110013.6|110039.5|110014.5|110035.7|110010.7|6
1735328840000|2024-12-27 19:47:20|110036.6|110011.6|110036.6|110011.6|110036.6|110011.6|110036.6|110011.6|1
1735328850000|2024-12-27 19:47:30|110037.2|110012.2|110036.7|110011.7|110037.2|110012.2|110036.6|110011.6|3
1735328860000|2024-12-27 19:47:40|110035.9|110010.9|110037.9|110012.9|110040.4|110015.4|110035.9|110010.9|3
1735328870000|2024-12-27 19:47:50|110040.3|110015.3|110043.6|110018.6|110043.6|110018.6|110038.9|110013.9|6
1735328880000|2024-12-27 19:48:00|110043.1|110018.1|110043.3|110018.3|110046.1|110021.1|110043.1|110018.1|14
1735328890000|2024-12-27 19:48:10|110042.9|110017.9|110037|110012|110045.6|110020.6|110035.2|110010.2|8
1735328900000|2024-12-27 19:48:20|110042.2|110017.2|110039.6|110014.6|110042.2|110017.2|110037.2|110012.2|7
1735328910000|2024-12-27 19:48:30|110037.2|110012.2|110037.9|110012.9|110038.2|110013.2|110034.4|110009.4|8
1735328920000|2024-12-27 19:48:40|110037.4|110012.4|110037.4|110012.4|110037.4|110012.4|110037.4|110012.4|1
1735328930000|2024-12-27 19:48:50|110035.2|110010.2|110039|110014|110039.6|110014.6|110035.1|110010.1|9
1735328940000|2024-12-27 19:49:00|110037|110012|110035.2|110010.2|110038.8|110013.8|110033.2|110008.2|7
1735328960000|2024-12-27 19:49:20|110033.1|110008.1|110035.2|110010.2|110035.7|110010.7|110033.1|110008.1|4
1735328970000|2024-12-27 19:49:30|110033.2|110008.2|110032.8|110007.8|110034|110009|110027.7|110002.7|14
1735328980000|2024-12-27 19:49:40|110035.2|110010.2|110033.4|110008.4|110035.2|110010.2|110033.4|110008.4|5
1735328990000|2024-12-27 19:49:50|110035.4|110010.4|110032.8|110007.8|110035.4|110010.4|110030.9|110005.9|9
1735329000000|2024-12-27 19:50:00|110035.4|110010.4|110033.4|110008.4|110035.4|110010.4|110033.1|110008.1|6
1735329010000|2024-12-27 19:50:10|110029.9|110004.9|110035|110010|110035.2|110010.2|110029.9|110004.9|6
1735329020000|2024-12-27 19:50:20|110032.7|110007.7|110033.3|110008.3|110033.3|110008.3|110030|110005|3
1735329030000|2024-12-27 19:50:30|110033.9|110008.9|110028.6|110003.6|110033.9|110008.9|110024.2|109999.2|6
1735329040000|2024-12-27 19:50:40|110029.1|110004.1|110029.9|110004.9|110032.9|110007.9|110026.3|110001.3|15
1735329050000|2024-12-27 19:50:50|110031.9|110006.9|110034.7|110009.7|110034.7|110009.7|110031.9|110006.9|5
1735329060000|2024-12-27 19:51:00|110036.8|110011.8|110039.6|110014.6|110039.6|110014.6|110036.8|110011.8|7
1735329070000|2024-12-27 19:51:10|110040|110015|110037.5|110012.5|110040|110015|110034.8|110009.8|11
1735329080000|2024-12-27 19:51:20|110035.2|110010.2|110037.3|110012.3|110037.5|110012.5|110035.2|110010.2|7
1735329090000|2024-12-27 19:51:30|110035.2|110010.2|110031.4|110006.4|110037.2|110012.2|110028.8|110003.8|18
1735329100000|2024-12-27 19:51:40|110033.4|110008.4|110030.1|110005.1|110033.4|110008.4|110028|110003|23
1735329110000|2024-12-27 19:51:50|110032.2|110007.2|110030.7|110005.7|110032.8|110007.8|110028.1|110003.1|36
1735329120000|2024-12-27 19:52:00|110032.3|110007.3|110033.2|110008.2|110033.2|110008.2|110028.8|110003.8|13
1735329130000|2024-12-27 19:52:10|110031.6|110006.6|110033.5|110008.5|110037.1|110012.1|110030.3|110005.3|19
1735329140000|2024-12-27 19:52:20|110031.9|110006.9|110026.8|110001.8|110033.5|110008.5|110026.8|110001.8|7
1735329150000|2024-12-27 19:52:30|110024.9|109999.9|110024.7|109999.7|110027.5|110002.5|110021.7|109996.7|12
1735329160000|2024-12-27 19:52:40|110020.3|109995.3|110020.7|109995.7|110020.7|109995.7|110014|109989|17
1735329170000|2024-12-27 19:52:50|110022.8|109997.8|110019.1|109994.1|110022.8|109997.8|110016.5|109991.5|8
1735329180000|2024-12-27 19:53:00|110019.2|109994.2|110020.7|109995.7|110029.7|110004.7|110019.2|109994.2|32
1735329190000|2024-12-27 19:53:10|110023.5|109998.5|110025.5|110000.5|110027.2|110002.2|110018.8|109993.8|38
1735329200000|2024-12-27 19:53:20|110023.5|109998.5|110025.4|110000.4|110025.5|110000.5|110021.5|109996.5|41
1735329210000|2024-12-27 19:53:30|110023.5|109998.5|110022.1|109997.1|110025.6|110000.6|110021.8|109996.8|33
1735329220000|2024-12-27 19:53:40|110024.1|109999.1|110027.3|110002.3|110029.3|110004.3|110022.1|109997.1|44
1735329230000|2024-12-27 19:53:50|110025.1|110000.1|110026.7|110001.7|110027.2|110002.2|110024.4|109999.4|16
1735329240000|2024-12-27 19:54:00|110024.6|109999.6|110023.2|109998.2|110024.7|109999.7|110019.1|109994.1|27
1735329250000|2024-12-27 19:54:10|110022.8|109997.8|110020.2|109995.2|110024|109999|110016.5|109991.5|24
1735329260000|2024-12-27 19:54:20|110022.6|109997.6|110017.9|109992.9|110022.6|109997.6|110016.6|109991.6|13
1735329270000|2024-12-27 19:54:30|110017.1|109992.1|110016.6|109991.6|110019.2|109994.2|110013.2|109988.2|20
1735329280000|2024-12-27 19:54:40|110018|109993|110020.2|109995.2|110020.2|109995.2|110014.4|109989.4|11
1735329290000|2024-12-27 19:54:50|110016|109991|110016.4|109991.4|110019.6|109994.6|110015.1|109990.1|14
1735329300000|2024-12-27 19:55:00|110014.5|109989.5|110011.8|109986.8|110016.7|109991.7|110008.5|109983.5|27
1735329310000|2024-12-27 19:55:10|110013.7|109988.7|110025.2|109975.2|110028.8|109989.2|110010.4|109974.1|21
1735329320000|2024-12-27 19:55:20|110024.7|109974.7|110026.9|109976.9|110030|109980|110024.7|109974.7|9
1735329330000|2024-12-27 19:55:30|110027|109977|110029.1|109979.1|110029.7|109979.7|110023.4|109973.4|33
1735329340000|2024-12-27 19:55:40|110027.7|109977.7|110018.5|109968.5|110029.3|109979.3|110018.5|109968.5|27
1735329350000|2024-12-27 19:55:50|110020.3|109970.3|110020|109970|110020.5|109970.5|110018.4|109968.4|8
1735329360000|2024-12-27 19:56:00|110020.8|109970.8|110020.7|109970.7|110025.9|109975.9|110020.7|109970.7|6
1735329370000|2024-12-27 19:56:10|110021.2|109971.2|110020.5|109970.5|110021.3|109971.3|110018.2|109968.2|8
1735329380000|2024-12-27 19:56:20|110022|109972|110024.5|109974.5|110024.5|109974.5|110020.5|109970.5|6
1735329390000|2024-12-27 19:56:30|110026|109976|110021.3|109971.3|110026|109976|110019.8|109969.8|8
1735329400000|2024-12-27 19:56:40|110021.4|109971.4|110008.8|109958.8|110021.5|109971.5|110006.3|109956.3|17
1735329410000|2024-12-27 19:56:50|110007.8|109957.8|110005.7|109955.7|110009.3|109959.3|110002.4|109952.4|12
1735329420000|2024-12-27 19:57:00|110005.4|109955.4|110005.3|109955.3|110005.6|109955.6|110005.2|109955.2|6
1735329430000|2024-12-27 19:57:10|110005.4|109955.4|110005.3|109955.3|110005.4|109955.4|110003.6|109953.6|7
1735329440000|2024-12-27 19:57:20|110005.2|109955.2|110005.4|109955.4|110005.8|109955.8|110004|109954|13
1735329450000|2024-12-27 19:57:30|110008.4|109958.4|110018.1|109968.1|110018.1|109968.1|110008.4|109958.4|10
1735329460000|2024-12-27 19:57:40|110018|109968|110028.4|109978.4|110028.7|109978.7|110017.7|109967.7|21
1735329470000|2024-12-27 19:57:50|110021.7|109971.7|110025|109975|110026.4|109976.4|110018.4|109968.4|10
1735329480000|2024-12-27 19:58:00|110022|109972|110022.9|109972.9|110022.9|109972.9|110016.3|109966.3|13
1735329490000|2024-12-27 19:58:10|110020.5|109970.5|110020.8|109970.8|110025.9|109975.9|110015.2|109965.2|17
1735329500000|2024-12-27 19:58:20|110021.7|109971.7|110025.5|109975.5|110025.5|109975.5|110016.1|109966.1|20
1735329510000|2024-12-27 19:58:30|110020.6|109970.6|110024.8|109974.8|110025.2|109975.2|110020.6|109970.6|13
1735329520000|2024-12-27 19:58:40|110026.5|109976.5|110024.8|109974.8|110026.6|109976.6|110024.8|109974.8|8
1735329530000|2024-12-27 19:58:50|110026.9|109976.9|110026.9|109976.9|110026.9|109976.9|110023.8|109973.8|9
1735329540000|2024-12-27 19:59:00|110028.5|109978.5|110034|109984|110034.3|109984.3|110025.3|109975.3|17
1735329550000|2024-12-27 19:59:10|110029.8|109979.8|110033.3|109983.3|110034|109984|110029.8|109979.8|17
1735329560000|2024-12-27 19:59:20|110031.8|109981.8|110033.3|109983.3|110033.3|109983.3|110031.8|109981.8|12
1735329570000|2024-12-27 19:59:30|110029.8|109979.8|110033.6|109983.6|110033.6|109983.6|110029.8|109979.8|7
1735329580000|2024-12-27 19:59:40|110030|109980|110029.7|109979.7|110033.5|109983.5|110029.7|109979.7|8
1735329590000|2024-12-27 19:59:50|110030.1|109980.1|110028.5|109978.5|110032.9|109982.9|110028.5|109978.5|9
1735329600000|2024-12-27 20:00:00|110029.8|109979.8|110030.8|109980.8|110033.3|109983.3|110029.4|109979.4|18
1735329610000|2024-12-27 20:00:10|110030.1|109980.1|110030.1|109980.1|110031.1|109981.1|110026.9|109976.9|10
1735329620000|2024-12-27 20:00:20|110030.8|109980.8|110037.6|109987.6|110037.6|109987.6|110030.8|109980.8|4
1735329630000|2024-12-27 20:00:30|110037|109987|110031.1|109981.1|110037|109987|110027.7|109977.7|10
1735329640000|2024-12-27 20:00:40|110032.6|109982.6|110038.4|109988.4|110038.7|109988.7|110031.3|109981.3|14
1735329650000|2024-12-27 20:00:50|110042.3|109992.3|110053.1|110003.1|110053.1|110003.1|110042.3|109992.3|6
1735329660000|2024-12-27 20:01:00|110050.8|110000.8|110054.9|110004.9|110059.1|110009.1|110050.8|110000.8|8
1735329670000|2024-12-27 20:01:10|110051.2|110001.2|110049.7|109999.7|110053|110003|110049.7|109999.7|4
1735329680000|2024-12-27 20:01:20|110053.3|110003.3|110055.1|110005.1|110055.1|110005.1|110053.3|110003.3|2
1735329690000|2024-12-27 20:01:30|110053.5|110003.5|110077.1|110027.1|110079.8|110029.8|110053.2|110003.2|25
1735329700000|2024-12-27 20:01:40|110073.9|110023.9|110070.9|110020.9|110080.2|110030.2|110066.6|110016.6|24
1735329710000|2024-12-27 20:01:50|110072.9|110022.9|110072.3|110022.3|110073.4|110023.4|110068.6|110018.6|15
1735329720000|2024-12-27 20:02:00|110074.9|110024.9|110078.7|110028.7|110083.5|110033.5|110074.9|110024.9|23
1735329730000|2024-12-27 20:02:10|110079|110029|110074.7|110024.7|110079|110029|110074.7|110024.7|7
1735329740000|2024-12-27 20:02:20|110074.1|110024.1|110075.6|110025.6|110077.6|110027.6|110070.1|110020.1|16
1735329750000|2024-12-27 20:02:30|110075.4|110025.4|110090.8|110040.8|110090.8|110040.8|110073.8|110023.8|27
1735329760000|2024-12-27 20:02:40|110083.8|110033.8|110095.8|110045.8|110096.5|110046.5|110080.2|110030.2|40
1735329770000|2024-12-27 20:02:50|110091.1|110041.1|110093.3|110043.3|110099.2|110049.2|110091.1|110041.1|42
1735329780000|2024-12-27 20:03:00|110092.6|110042.6|110088.8|110038.8|110098.1|110048.1|110088.8|110038.8|42
1735329790000|2024-12-27 20:03:10|110091|110041|110090.2|110040.2|110091|110041|110085.9|110035.9|25
1735329800000|2024-12-27 20:03:20|110090.4|110040.4|110089.8|110039.8|110091.1|110041.1|110087.8|110037.8|10
1735329810000|2024-12-27 20:03:30|110088.4|110038.4|110079.7|110029.7|110091.8|110041.8|110079.4|110029.4|20
1735329820000|2024-12-27 20:03:40|110082.3|110032.3|110094.3|110044.3|110100.7|110050.7|110076.9|110026.9|36
1735329830000|2024-12-27 20:03:50|110096.4|110046.4|110092.2|110042.2|110097.6|110047.6|110091.1|110041.1|30
1735329840000|2024-12-27 20:04:00|110095|110045|110093.6|110043.6|110097.8|110047.8|110091.6|110041.6|45
1735329850000|2024-12-27 20:04:10|110094.3|110044.3|110095.9|110045.9|110099.7|110049.7|110092.2|110042.2|47
1735329860000|2024-12-27 20:04:20|110094.2|110044.2|110097.7|110047.7|110101.8|110051.8|110091.6|110041.6|45
1735329870000|2024-12-27 20:04:30|110097.8|110047.8|110098.3|110048.3|110102.3|110052.3|110097|110047|24
1735329880000|2024-12-27 20:04:40|110098.4|110048.4|110103.3|110053.3|110105.4|110055.4|110097.2|110047.2|44
1735329890000|2024-12-27 20:04:50|110105.7|110055.7|110092.4|110042.4|110106.4|110056.4|110089.5|110039.5|38
1735329900000|2024-12-27 20:05:00|110090.4|110040.4|110086.3|110036.3|110093.7|110043.7|110086.3|110036.3|39
1735329910000|2024-12-27 20:05:10|110087.8|110037.8|110102.5|110052.5|110102.5|110052.5|110085.8|110035.8|42
1735329920000|2024-12-27 20:05:20|110102|110052|110095.4|110045.4|110102.9|110052.9|110093.3|110043.3|38
1735329930000|2024-12-27 20:05:30|110095.3|110045.3|110093.8|110043.8|110101|110051|110093.8|110043.8|18
1735329940000|2024-12-27 20:05:40|110094|110044|110102.9|110052.9|110105.1|110055.1|110094|110044|31
1735329950000|2024-12-27 20:05:50|110105.1|110055.1|110097.4|110047.4|110106.6|110056.6|110097.4|110047.4|20
1735329960000|2024-12-27 20:06:00|110099.5|110049.5|110097.4|110047.4|110103.3|110053.3|110097.4|110047.4|33
1735329970000|2024-12-27 20:06:10|110097.7|110047.7|110100.2|110050.2|110104.8|110054.8|110097.7|110047.7|46
1735329980000|2024-12-27 20:06:20|110103.2|110053.2|110105|110055|110105|110055|110094|110044|40
1735329990000|2024-12-27 20:06:30|110103.3|110053.3|110112.9|110062.9|110112.9|110062.9|110103.3|110053.3|18
1735330000000|2024-12-27 20:06:40|110110.2|110060.2|110111.2|110061.2|110112.6|110062.6|110106.6|110056.6|23
1735330010000|2024-12-27 20:06:50|110107.3|110057.3|110116.3|110066.3|110116.3|110066.3|110107.3|110057.3|5
1735330020000|2024-12-27 20:07:00|110109.2|110059.2|110120.6|110070.6|110120.6|110070.6|110109.2|110059.2|11
1735330030000|2024-12-27 20:07:10|110122.7|110072.7|110120.8|110070.8|110122.7|110072.7|110117.3|110067.3|10
1735330040000|2024-12-27 20:07:20|110121|110071|110122.9|110072.9|110124.9|110087|110112|110063.8|9
1735330050000|2024-12-27 20:07:30|110122.8|110072.8|110133.5|110083.5|110133.5|110083.5|110119.4|110069.4|32
1735330060000|2024-12-27 20:07:40|110127.7|110077.7|110123.4|110073.4|110133.5|110083.5|110120.2|110070.2|29
1735330070000|2024-12-27 20:07:50|110123.3|110073.3|110122.9|110072.9|110124.7|110074.7|110119.9|110069.9|12
1735330080000|2024-12-27 20:08:00|110118.9|110068.9|110117.6|110067.6|110122.9|110072.9|110117.6|110067.6|7
1735330090000|2024-12-27 20:08:10|110121.1|110071.1|110119.9|110069.9|110123.8|110073.8|110114.7|110064.7|21
1735330100000|2024-12-27 20:08:20|110122.5|110072.5|110119.4|110069.4|110124.1|110074.1|110118.1|110068.1|23
1735330110000|2024-12-27 20:08:30|110120.6|110070.6|110124|110074|110124.8|110074.8|110118.8|110068.8|12
1735330120000|2024-12-27 20:08:40|110123.5|110073.5|110113.5|110063.5|110123.6|110073.6|110113.5|110063.5|26
1735330130000|2024-12-27 20:08:50|110115.5|110065.5|110117|110067|110120.9|110070.9|110115.5|110065.5|19
1735330140000|2024-12-27 20:09:00|110114.5|110064.5|110118.7|110068.7|110120.6|110070.6|110108.6|110058.6|25
1735330150000|2024-12-27 20:09:10|110113.4|110063.4|110118.3|110068.3|110119.6|110069.6|110113.4|110063.4|10
1735330160000|2024-12-27 20:09:20|110116.3|110066.3|110118.6|110068.6|110119.5|110069.5|110113.4|110063.4|10
1735330170000|2024-12-27 20:09:30|110112.9|110062.9|110113.9|110063.9|110116.8|110066.8|110110.9|110060.9|6
1735330180000|2024-12-27 20:09:40|110116|110066|110117|110067|110117.7|110067.7|110113|110063|20
1735330190000|2024-12-27 20:09:50|110115.9|110065.9|110115.6|110065.6|110118.1|110068.1|110111.7|110061.7|21
1735330200000|2024-12-27 20:10:00|110112.4|110062.4|110108.9|110058.9|110115.6|110065.6|110104.1|110054.1|13
1735330210000|2024-12-27 20:10:10|110109.1|110059.1|110111.4|110061.4|110114|110064|110109.1|110059.1|8
1735330220000|2024-12-27 20:10:20|110112.7|110062.7|110113.9|110063.9|110117.3|110067.3|110112.7|110062.7|15
1735330230000|2024-12-27 20:10:30|110113.8|110063.8|110110.7|110060.7|110115.8|110065.8|110110.7|110060.7|19
1735330240000|2024-12-27 20:10:40|110110|110060|110117.6|110067.6|110117.6|110067.6|110109.9|110059.9|15
1735330250000|2024-12-27 20:10:50|110116.3|110066.3|110116.3|110066.3|110116.6|110066.6|110113.9|110063.9|11
1735330260000|2024-12-27 20:11:00|110116.2|110066.2|110116.6|110066.6|110116.6|110066.6|110113.3|110063.3|10
1735330270000|2024-12-27 20:11:10|110113.2|110063.2|110120.9|110070.9|110125.4|110075.4|110113.2|110063.2|8
1735330280000|2024-12-27 20:11:20|110122.4|110072.4|110130.7|110080.7|110131.3|110081.3|110119.6|110069.6|30
1735330290000|2024-12-27 20:11:30|110131.3|110081.3|110124.1|110074.1|110133.1|110083.1|110124.1|110074.1|25
1735330300000|2024-12-27 20:11:40|110129.1|110079.1|110128.1|110078.1|110129.1|110079.1|110125.2|110075.2|15
1735330310000|2024-12-27 20:11:50|110125.5|110075.5|110126.6|110076.6|110129.1|110079.1|110125.5|110075.5|6
1735330320000|2024-12-27 20:12:00|110124.5|110074.5|110129.1|110079.1|110130.6|110080.6|110124.5|110074.5|4
1735330330000|2024-12-27 20:12:10|110125.1|110075.1|110124.7|110074.7|110128.3|110078.3|110121.7|110071.7|8
1735330340000|2024-12-27 20:12:20|110124.6|110074.6|110130|110080|110130|110080|110121.5|110071.5|13
1735330350000|2024-12-27 20:12:30|110130.7|110080.7|110124.4|110074.4|110130.7|110080.7|110117.9|110067.9|8
1735330360000|2024-12-27 20:12:40|110123.7|110073.7|110125.7|110075.7|110126.7|110076.7|110122.2|110072.2|6
1735330370000|2024-12-27 20:12:50|110120|110070|110122.8|110072.8|110125.2|110075.2|110120|110070|6
1735330380000|2024-12-27 20:13:00|110124.6|110074.6|110124|110074|110125.3|110075.3|110124|110074|5
1735330390000|2024-12-27 20:13:10|110126.5|110076.5|110125.1|110075.1|110128.3|110078.3|110122.4|110072.4|10
1735330400000|2024-12-27 20:13:20|110125.7|110075.7|110124.7|110074.7|110126.6|110076.6|110121.5|110071.5|9
1735330410000|2024-12-27 20:13:30|110123.8|110073.8|110127.7|110077.7|110130.8|110080.8|110123.8|110073.8|7
1735330420000|2024-12-27 20:13:40|110130.2|110080.2|110133|110083|110133|110083|110130.2|110080.2|3
1735330430000|2024-12-27 20:13:50|110133.2|110083.2|110144.3|110094.3|110144.4|110094.4|110133.2|110083.2|20
1735330440000|2024-12-27 20:14:00|110146.3|110096.3|110148.6|110098.6|110149.8|110099.8|110146.3|110096.3|8
1735330450000|2024-12-27 20:14:10|110146.7|110096.7|110146.7|110096.7|110148.8|110098.8|110146.7|110096.7|3
1735330460000|2024-12-27 20:14:20|110148.3|110098.3|110148.8|110098.8|110151.3|110101.3|110147|110097|7
1735330470000|2024-12-27 20:14:30|110148.9|110098.9|110146.8|110096.8|110148.9|110098.9|110141.8|110091.8|10
1735330480000|2024-12-27 20:14:40|110148|110098|110143.2|110093.2|110151|110101|110140.7|110090.7|9
1735330490000|2024-12-27 20:14:50|110139.2|110089.2|110139.3|110089.3|110143.7|110093.7|110136.7|110086.7|14
1735330500000|2024-12-27 20:15:00|110136.1|110086.1|110139|110089|110143.4|110093.4|110136.1|110086.1|12
1735330510000|2024-12-27 20:15:10|110141|110091|110138.3|110088.3|110143.8|110093.8|110135.9|110085.9|11
1735330520000|2024-12-27 20:15:20|110142.3|110092.3|110142.2|110092.2|110142.3|110092.3|110136|110086|15
1735330530000|2024-12-27 20:15:30|110142.3|110092.3|110141.8|110091.8|110144.8|110094.8|110135.7|110085.7|11
1735330540000|2024-12-27 20:15:40|110137.1|110087.1|110141.9|110091.9|110144.2|110094.2|110137.1|110087.1|6
1735330550000|2024-12-27 20:15:50|110138.5|110088.5|110143.5|110093.5|110144|110094|110138.5|110088.5|9
1735330560000|2024-12-27 20:16:00|110141.4|110091.4|110134.9|110084.9|110141.4|110091.4|110126|110076|46
1735330570000|2024-12-27 20:16:10|110133.5|110083.5|110139.9|110089.9|110140.4|110090.4|110132.1|110082.1|28
1735330580000|2024-12-27 20:16:20|110137.4|110087.4|110144.2|110094.2|110144.2|110094.2|110134.9|110084.9|9
1735330590000|2024-12-27 20:16:30|110144.8|110094.8|110149.3|110099.3|110149.3|110099.3|110144.8|110094.8|3
1735330600000|2024-12-27 20:16:40|110148.8|110098.8|110147.4|110097.4|110149.4|110099.4|110147.4|110097.4|4
1735330610000|2024-12-27 20:16:50|110143.5|110093.5|110149.4|110099.4|110149.5|110099.5|110143.5|110093.5|4
1735330620000|2024-12-27 20:17:00|110147.3|110097.3|110149.6|110099.6|110149.6|110099.6|110147.3|110097.3|3
1735330630000|2024-12-27 20:17:10|110148.1|110098.1|110140.3|110090.3|110148.1|110098.1|110137.1|110087.1|11
1735330640000|2024-12-27 20:17:20|110138.7|110088.7|110138.9|110088.9|110140.7|110090.7|110137|110087|7
1735330650000|2024-12-27 20:17:30|110140.9|110090.9|110142.6|110092.6|110145.2|110095.2|110140.9|110090.9|8
1735330660000|2024-12-27 20:17:40|110139.7|110089.7|110116.5|110066.5|110142.4|110092.4|110116.4|110066.4|22
1735330670000|2024-12-27 20:17:50|110114|110064|110114.8|110064.8|110114.8|110064.8|110111.8|110061.8|6
1735330680000|2024-12-27 20:18:00|110114.3|110064.3|110115.8|110065.8|110115.8|110065.8|110114.3|110064.3|4
1735330690000|2024-12-27 20:18:10|110113.5|110063.5|110113.9|110063.9|110117.5|110067.5|110109.6|110059.6|23
1735330700000|2024-12-27 20:18:20|110110.6|110060.6|110114.8|110064.8|110117.6|110067.6|110110.1|110060.1|22
1735330710000|2024-12-27 20:18:30|110112.7|110062.7|110112|110062|110117.2|110067.2|110112|110062|13
1735330720000|2024-12-27 20:18:40|110112.7|110062.7|110111.6|110061.6|110115.3|110065.3|110107.3|110057.3|25
1735330730000|2024-12-27 20:18:50|110111.8|110061.8|110114|110064|110115.8|110065.8|110109.4|110059.4|23
1735330740000|2024-12-27 20:19:00|110114.6|110064.6|110116.5|110066.5|110118.3|110068.3|110113.1|110063.1|21
1735330750000|2024-12-27 20:19:10|110113.5|110063.5|110114.5|110064.5|110116.5|110066.5|110113.2|110063.2|17
1735330760000|2024-12-27 20:19:20|110114.8|110064.8|110114.5|110064.5|110119.5|110069.5|110111.4|110061.4|21
1735330770000|2024-12-27 20:19:30|110116.5|110066.5|110117.2|110067.2|110120.2|110070.2|110114.5|110064.5|13
1735330780000|2024-12-27 20:19:40|110117.4|110067.4|110117.2|110067.2|110119.4|110069.4|110117.2|110067.2|12
1735330790000|2024-12-27 20:19:50|110119.7|110069.7|110117.2|110067.2|110119.7|110069.7|110117.2|110067.2|6
1735330800000|2024-12-27 20:20:00|110119.7|110069.7|110115.4|110065.4|110119.7|110069.7|110112.4|110062.4|13
1735330810000|2024-12-27 20:20:10|110116.1|110066.1|110116.2|110066.2|110119.2|110069.2|110115.8|110065.8|6
1735330820000|2024-12-27 20:20:20|110115.1|110065.1|110115.7|110065.7|110118|110068|110115.1|110065.1|12
1735330830000|2024-12-27 20:20:30|110112.7|110062.7|110115.8|110065.8|110116.6|110066.6|110110.8|110060.8|9
1735330840000|2024-12-27 20:20:40|110116.1|110066.1|110116.6|110066.6|110116.6|110066.6|110113|110063|4
1735330850000|2024-12-27 20:20:50|110116.5|110066.5|110116.6|110066.6|110116.6|110066.6|110116.5|110066.5|2
1735330860000|2024-12-27 20:21:00|110116.8|110066.8|110116.4|110066.4|110119.4|110069.4|110113.6|110063.6|8
1735330870000|2024-12-27 20:21:10|110115.8|110065.8|110121.4|110071.4|110121.5|110071.5|110115.2|110065.2|8
1735330880000|2024-12-27 20:21:20|110120.3|110070.3|110118|110068|110120.3|110070.3|110117.9|110067.9|5
1735330890000|2024-12-27 20:21:30|110120.5|110070.5|110115.6|110065.6|110120.5|110070.5|110110.3|110060.3|22
1735330900000|2024-12-27 20:21:40|110114.3|110064.3|110117.2|110067.2|110118.1|110068.1|110114.3|110064.3|6
1735330910000|2024-12-27 20:21:50|110114.5|110064.5|110118.7|110068.7|110120.2|110070.2|110111.6|110061.6|20
1735330920000|2024-12-27 20:22:00|110117|110067|110114.2|110064.2|110119.7|110069.7|110113.7|110063.7|12
1735330930000|2024-12-27 20:22:10|110115.1|110065.1|110116|110066|110117.8|110067.8|110113|110063|16
1735330940000|2024-12-27 20:22:20|110115.2|110065.2|110115.7|110065.7|110115.7|110065.7|110114.8|110064.8|5
1735330950000|2024-12-27 20:22:30|110115.8|110065.8|110117.5|110067.5|110118.2|110068.2|110114.8|110064.8|7
1735330960000|2024-12-27 20:22:40|110115.6|110065.6|110116.8|110066.8|110119.8|110069.8|110115.1|110065.1|14
1735330970000|2024-12-27 20:22:50|110117.3|110067.3|110117|110067|110119.3|110069.3|110114.7|110064.7|8
1735330980000|2024-12-27 20:23:00|110115.9|110065.9|110114.3|110064.3|110116.9|110066.9|110111.1|110061.1|16
1735330990000|2024-12-27 20:23:10|110114.6|110064.6|110117.3|110067.3|110118.5|110068.5|110114.3|110064.3|13
1735331000000|2024-12-27 20:23:20|110114.7|110064.7|110115.4|110065.4|110117.4|110067.4|110111.2|110061.2|11
1735331010000|2024-12-27 20:23:30|110115|110065|110117|110067|110117|110067|110114.1|110064.1|7
1735331020000|2024-12-27 20:23:40|110115.6|110065.6|110114.9|110064.9|110116|110066|110111.9|110061.9|13
1735331030000|2024-12-27 20:23:50|110117.2|110067.2|110116.6|110066.6|110117.3|110067.3|110110.9|110060.9|9
1735331040000|2024-12-27 20:24:00|110115|110065|110115.1|110065.1|110115.1|110065.1|110113.3|110063.3|7
1735331050000|2024-12-27 20:24:10|110115.6|110065.6|110117.2|110067.2|110117.2|110067.2|110112.4|110062.4|13
1735331060000|2024-12-27 20:24:20|110118|110068|110116.7|110066.7|110118.8|110068.8|110116.7|110066.7|7
1735331070000|2024-12-27 20:24:30|110117.2|110067.2|110118.1|110068.1|110118.1|110068.1|110112.5|110062.5|7
1735331080000|2024-12-27 20:24:40|110116.2|110066.2|110115.1|110065.1|110116.2|110066.2|110115.1|110065.1|3
1735331090000|2024-12-27 20:24:50|110118|110068|110109.9|110059.9|110118|110068|110109.9|110059.9|15
1735331100000|2024-12-27 20:25:00|110113.3|110063.3|110112.4|110062.4|110113.3|110063.3|110109.5|110059.5|15
1735331110000|2024-12-27 20:25:10|110110.9|110060.9|110111.8|110061.8|110112.2|110062.2|110110|110060|9
1735331120000|2024-12-27 20:25:20|110110.3|110060.3|110110|110060|110112.7|110062.7|110105.2|110055.2|20
1735331130000|2024-12-27 20:25:30|110110.4|110060.4|110112.6|110062.6|110114.5|110064.5|110110.1|110060.1|9
1735331140000|2024-12-27 20:25:40|110113.2|110063.2|110111.8|110061.8|110113.3|110063.3|110107.9|110057.9|12
1735331150000|2024-12-27 20:25:50|110113|110063|110113.7|110063.7|110116.2|110066.2|110110|110060|20
1735331160000|2024-12-27 20:26:00|110112.6|110062.6|110113.1|110063.1|110116.1|110066.1|110107|110057|14
1735331170000|2024-12-27 20:26:10|110113.8|110063.8|110112.1|110062.1|110115.9|110065.9|110109.5|110059.5|12
1735331180000|2024-12-27 20:26:20|110111.3|110061.3|110116.8|110066.8|110116.8|110066.8|110111.3|110061.3|9
1735331190000|2024-12-27 20:26:30|110116|110066|110113.6|110063.6|110116|110066|110110.2|110060.2|10
1735331200000|2024-12-27 20:26:40|110114.2|110064.2|110112.8|110062.8|110114.2|110064.2|110112.8|110062.8|3
1735331210000|2024-12-27 20:26:50|110113.1|110063.1|110113.8|110063.8|110114.2|110064.2|110113.1|110063.1|4
1735331220000|2024-12-27 20:27:00|110113.9|110063.9|110114.6|110064.6|110114.6|110064.6|110113.9|110063.9|2
1735331230000|2024-12-27 20:27:10|110114.4|110064.4|110120|110070|110122.2|110072.2|110114.4|110064.4|16
1735331240000|2024-12-27 20:27:20|110119|110069|110117.9|110067.9|110120|110070|110115.7|110065.7|15
1735331250000|2024-12-27 20:27:30|110118|110068|110118.5|110068.5|110122.8|110072.8|110118|110068|8
1735331260000|2024-12-27 20:27:40|110117.3|110067.3|110116|110066|110118.5|110068.5|110115.8|110065.8|7
1735331270000|2024-12-27 20:27:50|110118.9|110068.9|110119.6|110069.6|110119.6|110069.6|110118|110068|8
1735331280000|2024-12-27 20:28:00|110118|110068|110116.5|110066.5|110119.6|110069.6|110116.2|110066.2|18
1735331290000|2024-12-27 20:28:10|110116.1|110066.1|110118.2|110068.2|110118.4|110068.4|110116.1|110066.1|8
1735331300000|2024-12-27 20:28:20|110119.1|110069.1|110116.7|110066.7|110119.8|110069.8|110115.7|110065.7|11
1735331310000|2024-12-27 20:28:30|110116.9|110066.9|110120|110070|110120|110070|110110.5|110060.5|12
1735331320000|2024-12-27 20:28:40|110118.8|110068.8|110117.3|110067.3|110119.4|110069.4|110115.7|110065.7|7
1735331330000|2024-12-27 20:28:50|110116.8|110066.8|110114.6|110064.6|110117.1|110067.1|110111.5|110061.5|10
1735331340000|2024-12-27 20:29:00|110116|110066|110112.2|110062.2|110116|110066|110112|110062|8
1735331350000|2024-12-27 20:29:10|110114.7|110064.7|110107.7|110057.7|110114.7|110064.7|110107.7|110057.7|8
1735331360000|2024-12-27 20:29:20|110110.5|110060.5|110108.3|110058.3|110110.5|110060.5|110108|110058|4
1735331370000|2024-12-27 20:29:30|110108.4|110058.4|110109.2|110059.2|110109.5|110059.5|110108.4|110058.4|5
1735331380000|2024-12-27 20:29:40|110109.1|110059.1|110110.2|110060.2|110112.1|110062.1|110109.1|110059.1|9
1735331390000|2024-12-27 20:29:50|110109.2|110059.2|110109.5|110059.5|110109.5|110059.5|110109.2|110059.2|2
1735331400000|2024-12-27 20:30:00|110110.4|110060.4|110113.5|110063.5|110116|110066|110110.2|110060.2|10
1735331410000|2024-12-27 20:30:10|110113.4|110063.4|110115.7|110065.7|110118.3|110068.3|110113.2|110063.2|9
1735331420000|2024-12-27 20:30:20|110114.9|110064.9|110110.9|110060.9|110116.9|110066.9|110110.9|110060.9|11
1735331430000|2024-12-27 20:30:30|110112|110062|110111.5|110061.5|110116|110066|110110.7|110060.7|12
1735331440000|2024-12-27 20:30:40|110112.2|110062.2|110112.8|110062.8|110114.5|110064.5|110111.5|110061.5|11
1735331450000|2024-12-27 20:30:50|110111.5|110061.5|110112.9|110062.9|110114.9|110064.9|110110|110060|17
1735331460000|2024-12-27 20:31:00|110112|110062|110112.2|110062.2|110113.4|110063.4|110110.6|110060.6|10
1735331470000|2024-12-27 20:31:10|110113.1|110063.1|110109.4|110059.4|110113.1|110063.1|110105.3|110055.3|15
1735331480000|2024-12-27 20:31:20|110110.2|110060.2|110108.6|110058.6|110111.9|110061.9|110107|110057|17
1735331490000|2024-12-27 20:31:30|110108.5|110058.5|110110.4|110060.4|110111.2|110061.2|110108.5|110058.5|9
1735331500000|2024-12-27 20:31:40|110111.3|110061.3|110111.3|110061.3|110112.1|110062.1|110109|110059|10
1735331510000|2024-12-27 20:31:50|110112|110062|110110.6|110060.6|110112|110062|110110.6|110060.6|6
1735331520000|2024-12-27 20:32:00|110109.9|110059.9|110088.3|110038.3|110111.6|110061.6|110088.3|110038.3|16
1735331530000|2024-12-27 20:32:10|110087.4|110037.4|110086.9|110036.9|110088.1|110038.1|110085.8|110035.8|13
1735331540000|2024-12-27 20:32:20|110088.1|110038.1|110086.6|110036.6|110088.1|110038.1|110086.6|110036.6|3
1735331550000|2024-12-27 20:32:30|110086.9|110036.9|110083.1|110033.1|110087|110037|110078|110028|15
1735331560000|2024-12-27 20:32:40|110082|110032|110083.5|110033.5|110087.2|110037.2|110082|110032|19
1735331570000|2024-12-27 20:32:50|110083.3|110033.3|110086.4|110036.4|110086.7|110036.7|110079.4|110029.4|28
1735331580000|2024-12-27 20:33:00|110085.2|110035.2|110087.5|110037.5|110089.4|110039.4|110083.8|110033.8|11
1735331590000|2024-12-27 20:33:10|110087.4|110037.4|110091.2|110041.2|110092.1|110042.1|110083.8|110033.8|15
1735331600000|2024-12-27 20:33:20|110090.5|110040.5|110089.8|110039.8|110090.8|110040.8|110087.4|110037.4|9
1735331610000|2024-12-27 20:33:30|110090.2|110040.2|110072.9|110022.9|110090.2|110040.2|110072.9|110022.9|18
1735331620000|2024-12-27 20:33:40|110072|110022|110069.4|110019.4|110072.9|110022.9|110068.1|110018.1|30
1735331630000|2024-12-27 20:33:50|110069.5|110019.5|110064.9|110014.9|110070.8|110020.8|110062|110012|30
1735331640000|2024-12-27 20:34:00|110063.2|110013.2|110064.4|110014.4|110065.8|110015.8|110062.6|110012.6|13
1735331650000|2024-12-27 20:34:10|110064.3|110014.3|110062.5|110012.5|110066.3|110016.3|110061.7|110011.7|15
1735331660000|2024-12-27 20:34:20|110066.3|110016.3|110063.3|110013.3|110066.3|110016.3|110061.1|110011.1|22
1735331670000|2024-12-27 20:34:30|110061.1|110011.1|110064.1|110014.1|110064.9|110014.9|110061.1|110011.1|8
1735331680000|2024-12-27 20:34:40|110063.1|110013.1|110062.3|110012.3|110066.5|110016.5|110062.3|110012.3|27
1735331690000|2024-12-27 20:34:50|110060.4|110010.4|110060.3|110010.3|110063.7|110013.7|110059.7|110009.7|18
1735331700000|2024-12-27 20:35:00|110060.7|110010.7|110060.4|110010.4|110061.2|110011.2|110060.3|110010.3|8
1735331710000|2024-12-27 20:35:10|110059.9|110009.9|110060.8|110010.8|110060.8|110010.8|110059.9|110009.9|4
1735331720000|2024-12-27 20:35:20|110060.4|110010.4|110060.1|110010.1|110061.5|110011.5|110058.6|110008.6|12
1735331730000|2024-12-27 20:35:30|110060.3|110010.3|110062.3|110012.3|110062.3|110012.3|110058.7|110008.7|10
1735331740000|2024-12-27 20:35:40|110062.8|110012.8|110062.8|110012.8|110063|110013|110062.8|110012.8|3
1735331750000|2024-12-27 20:35:50|110063.7|110013.7|110063.2|110013.2|110063.7|110013.7|110062.5|110012.5|4
1735331760000|2024-12-27 20:36:00|110067.9|110017.9|110069.2|110019.2|110072.4|110022.4|110067.9|110017.9|12
1735331770000|2024-12-27 20:36:10|110067.3|110017.3|110064.1|110014.1|110068.9|110018.9|110063.5|110013.5|17
1735331780000|2024-12-27 20:36:20|110063.8|110013.8|110063.6|110013.6|110064.1|110014.1|110062.3|110012.3|7
1735331790000|2024-12-27 20:36:30|110062.5|110012.5|110062.4|110012.4|110063.1|110013.1|110061.7|110011.7|8
1735331800000|2024-12-27 20:36:40|110062.1|110012.1|110062.6|110012.6|110062.6|110012.6|110061.8|110011.8|6
1735331810000|2024-12-27 20:36:50|110062.2|110012.2|110051.2|110001.2|110062.7|110016.4|110041.4|109999|15
1735331820000|2024-12-27 20:37:00|110049.6|109999.6|110051.6|110001.6|110051.7|110001.7|110047.9|109997.9|22
1735331830000|2024-12-27 20:37:10|110051.9|110001.9|110046.7|109996.7|110051.9|110001.9|110044.4|109994.4|20
1735331840000|2024-12-27 20:37:20|110043.4|109993.4|110049.1|109999.1|110051.6|110001.6|110042.5|109992.5|18
1735331850000|2024-12-27 20:37:30|110046.4|109996.4|110045.3|109995.3|110050|110000|110044.2|109994.2|25
1735331860000|2024-12-27 20:37:40|110044.9|109994.9|110041.1|109991.1|110046.6|109996.6|110039.7|109989.7|12
1735331870000|2024-12-27 20:37:50|110042.6|109992.6|110042.5|109992.5|110044.4|109994.4|110041.5|109991.5|12
1735331880000|2024-12-27 20:38:00|110043.1|109993.1|110040.9|109990.9|110043.1|109993.1|110039.7|109989.7|19
1735331890000|2024-12-27 20:38:10|110040.6|109990.6|110037.9|109987.9|110040.9|109990.9|110037.9|109987.9|9
1735331900000|2024-12-27 20:38:20|110038.8|109988.8|110038.9|109988.9|110038.9|109988.9|110038.8|109988.8|2
1735331910000|2024-12-27 20:38:30|110036.4|109986.4|110031.7|109981.7|110038.4|109988.4|110028.8|109978.8|8
1735331920000|2024-12-27 20:38:40|110029.1|109979.1|110027.1|109977.1|110034.1|109984.1|110021.2|109971.2|22
1735331930000|2024-12-27 20:38:50|110026.5|109976.5|110026.3|109976.3|110027.2|109977.2|110019.4|109969.4|9
1735331940000|2024-12-27 20:39:00|110021.3|109971.3|110023.2|109973.2|110026.3|109976.3|110016.1|109966.1|23
1735331950000|2024-12-27 20:39:10|110024.2|109974.2|110024.4|109974.4|110024.4|109974.4|110022.5|109972.5|10
1735331960000|2024-12-27 20:39:20|110024.2|109974.2|110024.4|109974.4|110024.8|109974.8|110022.5|109972.5|12
1735331970000|2024-12-27 20:39:30|110021.1|109971.1|110020.6|109970.6|110024.1|109974.1|110016.6|109966.6|16
1735331980000|2024-12-27 20:39:40|110020.2|109970.2|110021.9|109971.9|110023.3|109973.3|110017|109967|23
1735331990000|2024-12-27 20:39:50|110022.5|109972.5|110021|109971|110022.5|109972.5|110017|109967|11
1735332000000|2024-12-27 20:40:00|110019|109969|110016.8|109966.8|110020.2|109970.2|110015|109965|11
1735332010000|2024-12-27 20:40:10|110022.3|109972.3|110024.4|109974.4|110024.4|109974.4|110017.3|109967.3|9
1735332020000|2024-12-27 20:40:20|110020.3|109970.3|110027.7|109977.7|110027.7|109977.7|110020.3|109970.3|13
1735332030000|2024-12-27 20:40:30|110023.1|109973.1|110020.5|109970.5|110024.9|109974.9|110018.3|109968.3|15
1735332040000|2024-12-27 20:40:40|110021.8|109971.8|110020|109970|110024.3|109974.3|110019.5|109969.5|11
1735332050000|2024-12-27 20:40:50|110019.6|109969.6|110018.5|109968.5|110022.2|109972.2|110018.5|109968.5|10
1735332060000|2024-12-27 20:41:00|110020.4|109970.4|110020|109970|110024.7|109974.7|110019.8|109969.8|17
1735332070000|2024-12-27 20:41:10|110023.7|109973.7|110011.2|109961.2|110023.9|109973.9|110008.8|109958.8|21
1735332080000|2024-12-27 20:41:20|110009.2|109959.2|110011.1|109961.1|110013.5|109963.5|110004.2|109954.2|30
1735332090000|2024-12-27 20:41:30|110009.2|109959.2|110008.2|109958.2|110011.2|109961.2|110004.7|109954.7|29
1735332100000|2024-12-27 20:41:40|110007.4|109957.4|110006.1|109956.1|110010|109960|110002.8|109952.8|31
1735332110000|2024-12-27 20:41:50|110007|109957|110003.2|109953.2|110008.4|109958.4|110002.8|109952.8|28
1735332120000|2024-12-27 20:42:00|110005.4|109955.4|110006.6|109956.6|110009.3|109959.3|110002.6|109952.6|19
1735332130000|2024-12-27 20:42:10|110004.1|109954.1|110003.4|109953.4|110009.4|109959.4|110002.6|109952.6|13
1735332140000|2024-12-27 20:42:20|110002.4|109952.4|110004.4|109954.4|110009.4|109959.4|110001.9|109951.9|23
1735332150000|2024-12-27 20:42:30|110006.9|109956.9|110015.3|109965.3|110020.4|109970.4|110003.9|109953.9|14
1735332160000|2024-12-27 20:42:40|110014.6|109964.6|110016.6|109966.6|110016.6|109966.6|110013.1|109963.1|9
1735332170000|2024-12-27 20:42:50|110013.1|109963.1|110015|109965|110016.8|109966.8|110013.1|109963.1|7
1735332180000|2024-12-27 20:43:00|110016.2|109966.2|110030.3|109980.3|110031|109981|110012.8|109962.8|26
1735332190000|2024-12-27 20:43:10|110030|109980|110044.6|109994.6|110044.8|109994.8|110030|109980|10
1735332200000|2024-12-27 20:43:20|110044|109994|110050.8|110000.8|110056.2|110006.2|110044|109994|17
1735332210000|2024-12-27 20:43:30|110050.9|110000.9|110056.5|110006.5|110056.6|110006.6|110050.8|110000.8|15
1735332220000|2024-12-27 20:43:40|110057.1|110007.1|110053.1|110003.1|110058.6|110008.6|110053.1|110003.1|17
1735332230000|2024-12-27 20:43:50|110054.8|110004.8|110057.5|110007.5|110057.5|110007.5|110052.5|110002.5|9
1735332240000|2024-12-27 20:44:00|110054.3|110004.3|110057.2|110007.2|110060.3|110010.3|110054.3|110004.3|15
1735332250000|2024-12-27 20:44:10|110058.1|110008.1|110064.2|110014.2|110065|110015|110058.1|110008.1|17
1735332260000|2024-12-27 20:44:20|110063.8|110013.8|110063.8|110013.8|110064.2|110014.2|110061.8|110011.8|8
1735332270000|2024-12-27 20:44:30|110061.8|110011.8|110064.5|110014.5|110064.5|110014.5|110061.8|110011.8|5
1735332280000|2024-12-27 20:44:40|110061.8|110011.8|110059.1|110009.1|110064.2|110014.2|110059.1|110009.1|16
1735332290000|2024-12-27 20:44:50|110062.6|110012.6|110058.1|110008.1|110062.6|110012.6|110058.1|110008.1|6
1735332300000|2024-12-27 20:45:00|110057.7|110007.7|110054.6|110004.6|110058.2|110008.2|110049.9|109999.9|17
1735332310000|2024-12-27 20:45:10|110051|110001|110052.6|110002.6|110052.8|110002.8|110046.7|109996.7|30
1735332320000|2024-12-27 20:45:20|110055.3|110005.3|110055.8|110005.8|110056.1|110006.1|110055.3|110005.3|4
1735332330000|2024-12-27 20:45:30|110051.7|110001.7|110055.3|110005.3|110055.3|110005.3|110051.7|110001.7|2
1735332340000|2024-12-27 20:45:40|110054.8|110004.8|110055.3|110005.3|110055.3|110005.3|110054.8|110004.8|2
1735332350000|2024-12-27 20:45:50|110056|110006|110056|110006|110056|110006|110056|110006|1
1735332360000|2024-12-27 20:46:00|110053.8|110003.8|110059.3|110009.3|110059.5|110009.5|110053.8|110003.8|6
1735332370000|2024-12-27 20:46:10|110059.5|110009.5|110059.5|110009.5|110059.5|110009.5|110059.5|110009.5|1
1735332400000|2024-12-27 20:46:40|110058.4|110008.4|110058.5|110008.5|110058.5|110008.5|110058.4|110008.4|2
1735332410000|2024-12-27 20:46:50|110058.8|110008.8|110059.8|110009.8|110059.8|110009.8|110058.8|110008.8|3
1735332420000|2024-12-27 20:47:00|110056.6|110006.6|110056.5|110006.5|110056.6|110006.6|110055.5|110005.5|3
1735332430000|2024-12-27 20:47:10|110054|110004|110053.8|110003.8|110054.6|110004.6|110053.3|110003.3|7
1735332440000|2024-12-27 20:47:20|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|1
1735332450000|2024-12-27 20:47:30|110048.2|109998.2|110054.3|110004.3|110054.3|110004.3|110048|109998|8
1735332460000|2024-12-27 20:47:40|110055.1|110005.1|110055.1|110005.1|110055.1|110005.1|110055.1|110005.1|1
1735332470000|2024-12-27 20:47:50|110054.9|110004.9|110048.9|109998.9|110054.9|110004.9|110048.9|109998.9|2
1735332480000|2024-12-27 20:48:00|110051|110001|110045.5|109995.5|110051|110001|110045.2|109995.2|15
1735332490000|2024-12-27 20:48:10|110049.7|109999.7|110045.5|109995.5|110049.9|109999.9|110045|109995|22
1735332500000|2024-12-27 20:48:20|110050.6|110000.6|110054.3|110004.3|110055.7|110005.7|110048.3|109998.3|9
1735332510000|2024-12-27 20:48:30|110053.3|110003.3|110053.2|110003.2|110053.3|110003.3|110053.2|110003.2|2
1735332520000|2024-12-27 20:48:40|110049.7|109999.7|110051.3|110001.3|110051.8|110001.8|110049.3|109999.3|9
1735332530000|2024-12-27 20:48:50|110051.2|110001.2|110050.2|110000.2|110051.2|110001.2|110050.2|110000.2|2
1735332540000|2024-12-27 20:49:00|110050.8|110000.8|110055.3|110005.3|110055.7|110005.7|110050.8|110000.8|8
1735332560000|2024-12-27 20:49:20|110055.2|110005.2|110055.2|110005.2|110055.2|110005.2|110055.2|110005.2|1
1735332570000|2024-12-27 20:49:30|110055.5|110005.5|110055.5|110005.5|110055.5|110005.5|110055.5|110005.5|1
1735332590000|2024-12-27 20:49:50|110053|110003|110051.8|110001.8|110053|110003|110051.8|110001.8|2
1735332600000|2024-12-27 20:50:00|110050.8|110000.8|110039|109989|110050.8|110000.8|110039|109989|18
1735332610000|2024-12-27 20:50:10|110039.4|109989.4|110033.3|109983.3|110040.5|109990.5|110029.3|109979.3|20
1735332620000|2024-12-27 20:50:20|110029.8|109979.8|110027.7|109977.7|110033.3|109983.3|110027.7|109977.7|8
1735332630000|2024-12-27 20:50:30|110027.6|109977.6|110027.9|109977.9|110027.9|109977.9|110027.6|109977.6|2
1735332640000|2024-12-27 20:50:40|110026.2|109976.2|110005.9|109955.9|110026.2|109976.2|110004.2|109954.2|28
1735332650000|2024-12-27 20:50:50|110000.6|109950.6|109997|109947|110007.1|109957.1|109997|109947|20
1735332660000|2024-12-27 20:51:00|109997.1|109947.1|109997.9|109947.9|110001.5|109951.5|109997.1|109947.1|11
1735332670000|2024-12-27 20:51:10|110002.1|109952.1|109997.1|109947.1|110005.1|109955.1|109997.1|109947.1|9
1735332680000|2024-12-27 20:51:20|109998.6|109948.6|109998.8|109948.8|110001.5|109951.5|109995.9|109945.9|12
1735332690000|2024-12-27 20:51:30|109999.1|109949.1|109997.2|109947.2|110006|109956|109993.8|109943.8|35
1735332700000|2024-12-27 20:51:40|109995.7|109945.7|109988.8|109938.8|110001.8|109951.8|109984.7|109934.7|43
1735332710000|2024-12-27 20:51:50|109991.1|109941.1|109981.5|109931.5|109991.1|109941.1|109980.2|109930.2|21
1735332720000|2024-12-27 20:52:00|109982.9|109932.9|109978.2|109928.2|109985.3|109935.3|109970.7|109920.7|21
1735332730000|2024-12-27 20:52:10|109973.7|109923.7|109972.8|109922.8|109978.5|109928.5|109968.2|109918.2|58
1735332740000|2024-12-27 20:52:20|109974.8|109924.8|109974.7|109924.7|109985.9|109935.9|109974.4|109924.4|25
1735332750000|2024-12-27 20:52:30|109976.3|109926.3|109979.3|109929.3|109983.4|109933.4|109974.9|109924.9|19
1735332760000|2024-12-27 20:52:40|109975.3|109925.3|109973.1|109923.1|109978.3|109928.3|109970.4|109920.4|33
1735332770000|2024-12-27 20:52:50|109970.4|109920.4|109976.8|109926.8|109978.5|109928.5|109970.4|109920.4|12
1735332780000|2024-12-27 20:53:00|109977.3|109927.3|109975.8|109925.8|109981.6|109931.6|109975.6|109925.6|17
1735332790000|2024-12-27 20:53:10|109978|109928|109972.2|109922.2|109978|109928|109972.2|109922.2|11
1735332800000|2024-12-27 20:53:20|109975.5|109925.5|109980.2|109930.2|109980.2|109930.2|109969.9|109919.9|20
1735332810000|2024-12-27 20:53:30|109976.9|109926.9|109972.3|109922.3|109978.5|109928.5|109972.3|109922.3|16
1735332820000|2024-12-27 20:53:40|109970.8|109920.8|109971.7|109921.7|109976.4|109926.4|109967.8|109917.8|14
1735332830000|2024-12-27 20:53:50|109976.4|109926.4|109971.7|109921.7|109976.4|109926.4|109971.7|109921.7|2
1735332840000|2024-12-27 20:54:00|109976.2|109926.2|109979.7|109929.7|109985.2|109935.2|109971.4|109921.4|22
1735332850000|2024-12-27 20:54:10|109980.7|109930.7|109978.8|109928.8|109984.7|109934.7|109974.4|109924.4|10
1735332860000|2024-12-27 20:54:20|109976.4|109926.4|109971|109921|109977.5|109927.5|109971|109921|34
1735332870000|2024-12-27 20:54:30|109967.1|109917.1|109968.9|109918.9|109969|109919|109967.1|109917.1|5
1735332880000|2024-12-27 20:54:40|109975.3|109925.3|109979.6|109929.6|109983.1|109933.1|109971.2|109921.2|20
1735332890000|2024-12-27 20:54:50|109975.1|109925.1|109991.9|109941.9|109991.9|109941.9|109975.1|109925.1|20
1735332900000|2024-12-27 20:55:00|109992.3|109942.3|109997.2|109947.2|109999.6|109949.6|109988.9|109938.9|20
1735332910000|2024-12-27 20:55:10|109990.9|109940.9|109992.8|109942.8|109995.1|109945.1|109990.9|109940.9|6
1735332920000|2024-12-27 20:55:20|109995.1|109945.1|110001.4|109951.4|110001.4|109951.4|109992.8|109942.8|10
1735332930000|2024-12-27 20:55:30|110000.5|109950.5|109999.3|109949.3|110002.4|109952.4|109996.2|109946.2|15
1735332940000|2024-12-27 20:55:40|110001.6|109951.6|109999.3|109949.3|110001.6|109951.6|109998.3|109948.3|9
1735332950000|2024-12-27 20:55:50|110000.9|109950.9|109999.3|109949.3|110000.9|109950.9|109999.3|109949.3|2
1735332960000|2024-12-27 20:56:00|110000|109950|109999.5|109949.5|110004.7|109954.7|109999.5|109949.5|3
1735332970000|2024-12-27 20:56:10|110000.5|109950.5|109999.5|109949.5|110002.1|109952.1|109999|109949|6
1735332980000|2024-12-27 20:56:20|110003.8|109953.8|110007.2|109957.2|110010|109960|110002.2|109952.2|10
1735332990000|2024-12-27 20:56:30|110009.3|109959.3|110009.3|109959.3|110010.6|109960.6|110007.2|109957.2|7
1735333000000|2024-12-27 20:56:40|110008.3|109958.3|110003.1|109953.1|110008.3|109958.3|110003.1|109953.1|6
1735333010000|2024-12-27 20:56:50|110000.6|109950.6|109997.5|109947.5|110000.6|109950.6|109996.1|109946.1|3
1735333020000|2024-12-27 20:57:00|109995.2|109945.2|109995.2|109945.2|109995.2|109945.2|109995.2|109945.2|1
1735333030000|2024-12-27 20:57:10|110002.4|109952.4|109999.9|109949.9|110003.6|109953.6|109999.4|109949.4|6
1735333040000|2024-12-27 20:57:20|110000|109950|110000|109950|110000|109950|110000|109950|1
1735333050000|2024-12-27 20:57:30|110002.5|109952.5|110008.8|109958.8|110014.7|109964.7|110002.5|109952.5|19
1735333060000|2024-12-27 20:57:40|110008.5|109958.5|110008.1|109958.1|110008.5|109958.5|110006.4|109956.4|4
1735333090000|2024-12-27 20:58:10|110008.8|109958.8|110009.8|109959.8|110017|109967|110005.3|109955.3|10
1735333100000|2024-12-27 20:58:20|110012.3|109962.3|110007.8|109957.8|110012.3|109962.3|110007.8|109957.8|3
1735333120000|2024-12-27 20:58:40|110007.5|109957.5|110007.5|109957.5|110007.5|109957.5|110007.5|109957.5|1
1735333130000|2024-12-27 20:58:50|110006|109956|110006|109956|110006|109956|110006|109956|1
1735333140000|2024-12-27 20:59:00|110007.2|109957.2|110006.1|109956.1|110007.2|109957.2|110006.1|109956.1|2
1735333150000|2024-12-27 20:59:10|110002.6|109952.6|110000.1|109950.1|110003.1|109953.1|110000.1|109950.1|5
1735333160000|2024-12-27 20:59:20|109996.6|109946.6|109999.8|109949.8|109999.8|109949.8|109996.6|109946.6|4
1735333170000|2024-12-27 20:59:30|110000.5|109950.5|110000.5|109950.5|110000.5|109950.5|110000.5|109950.5|1
1735333180000|2024-12-27 20:59:40|110002|109952|110002|109952|110002|109952|110002|109952|1
1735333190000|2024-12-27 20:59:50|110000|109950|109998.2|109948.2|110002.5|109952.5|109997.3|109947.3|6
1735333200000|2024-12-27 21:00:00|109999|109949|110002.2|109952.2|110002.2|109952.2|109998.5|109948.5|7
1735333210000|2024-12-27 21:00:10|110006.7|109956.7|110006|109956|110007|109957|110006|109956|3
1735333220000|2024-12-27 21:00:20|110003.5|109953.5|110003.2|109953.2|110003.5|109953.5|110003.2|109953.2|2
1735333230000|2024-12-27 21:00:30|110004.7|109954.7|110004.7|109954.7|110004.7|109954.7|110004.7|109954.7|1
1735333240000|2024-12-27 21:00:40|110004.6|109954.6|110003.2|109953.2|110004.6|109954.6|110003.2|109953.2|2
1735333260000|2024-12-27 21:01:00|110005.6|109955.6|110005.6|109955.6|110005.6|109955.6|110005.6|109955.6|1
1735333270000|2024-12-27 21:01:10|110003.7|109953.7|110001.2|109951.2|110003.7|109953.7|110001.2|109951.2|2
1735333280000|2024-12-27 21:01:20|110002.7|109952.7|110002.9|109952.9|110002.9|109952.9|110002.7|109952.7|2
1735333310000|2024-12-27 21:01:50|110001.5|109951.5|110001.5|109951.5|110001.5|109951.5|110001.5|109951.5|1
1735333330000|2024-12-27 21:02:10|110001.3|109951.3|110001.9|109951.9|110001.9|109951.9|109992.1|109942.1|8
1735333340000|2024-12-27 21:02:20|109999.7|109949.7|110003.5|109953.5|110003.5|109953.5|109999.7|109949.7|4
1735333350000|2024-12-27 21:02:30|110002.9|109952.9|110002.9|109952.9|110002.9|109952.9|110002.9|109952.9|1
1735333360000|2024-12-27 21:02:40|110001.8|109951.8|110001.8|109951.8|110001.8|109951.8|110001.8|109951.8|1
1735333370000|2024-12-27 21:02:50|110002.9|109952.9|109999.9|109949.9|110002.9|109952.9|109999.9|109949.9|3
1735333380000|2024-12-27 21:03:00|110002.2|109952.2|110005.7|109955.7|110006.2|109956.2|110002.2|109952.2|4
1735333390000|2024-12-27 21:03:10|110006.2|109956.2|110009.9|109959.9|110009.9|109959.9|110006.2|109956.2|2
1735333400000|2024-12-27 21:03:20|110012.6|109962.6|110012.6|109962.6|110012.6|109962.6|110012.6|109962.6|1
1735333410000|2024-12-27 21:03:30|110010.5|109960.5|110008.4|109958.4|110010.5|109960.5|110008.4|109958.4|3
1735333420000|2024-12-27 21:03:40|110007.9|109957.9|110007.8|109957.8|110007.9|109957.9|110007.8|109957.8|2
1735333430000|2024-12-27 21:03:50|110007.6|109957.6|110007.8|109957.8|110007.8|109957.8|110007.6|109957.6|2
1735333440000|2024-12-27 21:04:00|110008.9|109958.9|110007.5|109957.5|110010.1|109960.1|110007.5|109957.5|3
1735333460000|2024-12-27 21:04:20|110011.2|109961.2|110018.3|109968.3|110018.5|109968.5|110011.2|109961.2|5
1735333470000|2024-12-27 21:04:30|110020.8|109970.8|110020.2|109970.2|110020.8|109970.8|110020.2|109970.2|2
1735333480000|2024-12-27 21:04:40|110017.2|109967.2|110017.2|109967.2|110017.2|109967.2|110017.2|109967.2|1
1735333490000|2024-12-27 21:04:50|110017.1|109967.1|110017.2|109967.2|110017.2|109967.2|110017.1|109967.1|2
1735333500000|2024-12-27 21:05:00|110017.1|109967.1|110018.5|109968.5|110018.5|109968.5|110017.1|109967.1|4
1735333520000|2024-12-27 21:05:20|110016.4|109966.4|110017.3|109967.3|110017.5|109967.5|110016.4|109966.4|3
1735333530000|2024-12-27 21:05:30|110018.2|109968.2|110019.9|109969.9|110019.9|109969.9|110018.2|109968.2|2
1735333540000|2024-12-27 21:05:40|110018.9|109968.9|110021|109971|110021|109971|110018.1|109968.1|6
1735333550000|2024-12-27 21:05:50|110017.4|109967.4|110013.6|109963.6|110019.5|109969.5|110010.8|109960.8|7
1735333560000|2024-12-27 21:06:00|110013.1|109963.1|110008.7|109958.7|110013.1|109963.1|110008.7|109958.7|4
1735333570000|2024-12-27 21:06:10|110007.9|109957.9|110008.1|109958.1|110008.9|109958.9|110007.9|109957.9|5
1735333580000|2024-12-27 21:06:20|110008.9|109958.9|110008.7|109958.7|110008.9|109958.9|110008.7|109958.7|3
1735333590000|2024-12-27 21:06:30|110008.6|109958.6|110008.6|109958.6|110008.6|109958.6|110008.6|109958.6|1
1735333600000|2024-12-27 21:06:40|110008.5|109958.5|110008.2|109958.2|110008.5|109958.5|110008.2|109958.2|2
1735333610000|2024-12-27 21:06:50|110008.3|109958.3|110008.4|109958.4|110008.4|109958.4|110008.3|109958.3|2
1735333620000|2024-12-27 21:07:00|110008.1|109958.1|110011.6|109961.6|110011.8|109961.8|110008.1|109958.1|5
1735333630000|2024-12-27 21:07:10|110015.8|109965.8|110018.1|109968.1|110018.1|109968.1|110015.8|109965.8|2
1735333640000|2024-12-27 21:07:20|110018.7|109968.7|110018.4|109968.4|110018.7|109968.7|110015.7|109965.7|5
1735333650000|2024-12-27 21:07:30|110019.1|109969.1|110019.3|109969.3|110022.7|109972.7|110018.9|109968.9|5
1735333660000|2024-12-27 21:07:40|110019.1|109969.1|110019.4|109969.4|110019.7|109969.7|110019.1|109969.1|6
1735333670000|2024-12-27 21:07:50|110020.5|109970.5|110020.2|109970.2|110020.6|109970.6|110020.2|109970.2|3
1735333680000|2024-12-27 21:08:00|110020.3|109970.3|110028.9|109978.9|110029.5|109979.5|110020.1|109970.1|7
1735333690000|2024-12-27 21:08:10|110027|109977|110026.9|109976.9|110027|109977|110026.9|109976.9|2
1735333700000|2024-12-27 21:08:20|110023.8|109973.8|110026|109976|110026|109976|110023|109973|5
1735333710000|2024-12-27 21:08:30|110025.8|109975.8|110025.7|109975.7|110025.8|109975.8|110025.7|109975.7|2
1735333720000|2024-12-27 21:08:40|110023.5|109973.5|110022.2|109972.2|110023.5|109973.5|110022.2|109972.2|6
1735333740000|2024-12-27 21:09:00|110022.1|109972.1|110021.1|109971.1|110023.3|109973.3|110021.1|109971.1|5
1735333750000|2024-12-27 21:09:10|110020.5|109970.5|110020|109970|110021.6|109971.6|110019.6|109969.6|5
1735333760000|2024-12-27 21:09:20|110015.9|109965.9|110015.9|109965.9|110015.9|109965.9|110015.9|109965.9|1
1735333770000|2024-12-27 21:09:30|110015.2|109965.2|110018.7|109968.7|110018.7|109968.7|110015.2|109965.2|4
1735333790000|2024-12-27 21:09:50|110019.3|109969.3|110010|109960|110019.3|109969.3|110009.9|109959.9|7
1735333800000|2024-12-27 21:10:00|110009.9|109959.9|110009|109959|110009.9|109959.9|110009|109959|4
1735333810000|2024-12-27 21:10:10|110008.9|109958.9|110009|109959|110009|109959|110008.9|109958.9|2
1735333820000|2024-12-27 21:10:20|110008.9|109958.9|110008.9|109958.9|110008.9|109958.9|110008.9|109958.9|1
1735333830000|2024-12-27 21:10:30|110009|109959|110008.8|109958.8|110009|109959|110008.7|109958.7|3
1735333840000|2024-12-27 21:10:40|110009.1|109959.1|110009.5|109959.5|110009.5|109959.5|110009.1|109959.1|2
1735333850000|2024-12-27 21:10:50|110009.2|109959.2|110008.4|109958.4|110009.3|109959.3|110008.4|109958.4|3
1735333860000|2024-12-27 21:11:00|110008.5|109958.5|110008.5|109958.5|110008.5|109958.5|110008.4|109958.4|3
1735333880000|2024-12-27 21:11:20|110008.3|109958.3|110008.4|109958.4|110008.4|109958.4|110008.3|109958.3|2
1735333890000|2024-12-27 21:11:30|110008.5|109958.5|110005.7|109955.7|110008.6|109958.6|110005|109955|6
1735333900000|2024-12-27 21:11:40|110005.6|109955.6|110004.9|109954.9|110005.6|109955.6|110004.9|109954.9|3
1735333910000|2024-12-27 21:11:50|110005|109955|110005|109955|110005|109955|110005|109955|1
1735333920000|2024-12-27 21:12:00|110004.8|109954.8|110004.3|109954.3|110004.8|109954.8|110004.3|109954.3|2
1735333930000|2024-12-27 21:12:10|110004.4|109954.4|110004.4|109954.4|110004.4|109954.4|110004.4|109954.4|1
1735333940000|2024-12-27 21:12:20|110009.2|109959.2|110008|109958|110011.3|109961.3|110005.5|109955.5|6
1735333950000|2024-12-27 21:12:30|110008.2|109958.2|110000.6|109950.6|110009.6|109959.6|110000.6|109950.6|12
1735333980000|2024-12-27 21:13:00|110000.5|109950.5|110004.8|109954.8|110004.8|109954.8|110000.5|109950.5|2
1735333990000|2024-12-27 21:13:10|110004.9|109954.9|110005.8|109955.8|110005.8|109955.8|110004.9|109954.9|2
1735334000000|2024-12-27 21:13:20|110000.6|109950.6|109997.5|109947.5|110000.6|109950.6|109996|109946|4
1735334010000|2024-12-27 21:13:30|109997.7|109947.7|110000.8|109950.8|110000.9|109950.9|109997.7|109947.7|3
1735334020000|2024-12-27 21:13:40|110000.5|109950.5|110000.4|109950.4|110000.5|109950.5|110000.4|109950.4|2
1735334030000|2024-12-27 21:13:50|110000.5|109950.5|110000.5|109950.5|110000.5|109950.5|110000.5|109950.5|1
1735334050000|2024-12-27 21:14:10|110000.3|109950.3|110001.3|109951.3|110001.3|109951.3|109999.9|109949.9|4
1735334060000|2024-12-27 21:14:20|110001.5|109951.5|110002.3|109952.3|110002.3|109952.3|110001.5|109951.5|3
1735334070000|2024-12-27 21:14:30|110001.8|109951.8|110002.3|109952.3|110002.7|109952.7|110001.8|109951.8|4
1735334080000|2024-12-27 21:14:40|110001.7|109951.7|110001.6|109951.6|110001.7|109951.7|110001.6|109951.6|2
1735334090000|2024-12-27 21:14:50|110002.1|109952.1|110001.8|109951.8|110002.1|109952.1|110001.5|109951.5|3
1735334100000|2024-12-27 21:15:00|110001.3|109951.3|109998.7|109948.7|110001.3|109951.3|109998.7|109948.7|3
1735334110000|2024-12-27 21:15:10|109998.6|109948.6|110000.7|109950.7|110000.8|109950.8|109998.6|109948.6|5
1735334120000|2024-12-27 21:15:20|110000.5|109950.5|110000|109950|110000.5|109950.5|109999.7|109949.7|4
1735334130000|2024-12-27 21:15:30|109998.2|109948.2|109999.5|109949.5|109999.5|109949.5|109998.2|109948.2|2
1735334140000|2024-12-27 21:15:40|109999|109949|109999.6|109949.6|109999.6|109949.6|109998.2|109948.2|5
1735334150000|2024-12-27 21:15:50|109999.9|109949.9|110000.2|109950.2|110000.2|109950.2|109999.9|109949.9|2
1735334160000|2024-12-27 21:16:00|110000.5|109950.5|110000.9|109950.9|110000.9|109950.9|110000.5|109950.5|2
1735334170000|2024-12-27 21:16:10|110001|109951|110001.1|109951.1|110001.1|109951.1|110001|109951|2
1735334180000|2024-12-27 21:16:20|110000.4|109950.4|110000|109950|110000.5|109950.5|109999.7|109949.7|5
1735334190000|2024-12-27 21:16:30|110000.2|109950.2|110000.5|109950.5|110000.5|109950.5|110000.2|109950.2|2
1735334200000|2024-12-27 21:16:40|110001.2|109951.2|110001.7|109951.7|110002|109952|110001.2|109951.2|4
1735334220000|2024-12-27 21:17:00|110001.6|109951.6|110001.6|109951.6|110001.6|109951.6|110001.6|109951.6|1
1735334240000|2024-12-27 21:17:20|110001.5|109951.5|110002.1|109952.1|110002.1|109952.1|110001.5|109951.5|4
1735334250000|2024-12-27 21:17:30|110001.5|109951.5|110000.2|109950.2|110001.5|109951.5|109998.9|109948.9|4
1735334260000|2024-12-27 21:17:40|109999.6|109949.6|109999.6|109949.6|109999.6|109949.6|109999.6|109949.6|1
1735334270000|2024-12-27 21:17:50|109999.5|109949.5|109999.1|109949.1|110002.2|109952.2|109999.1|109949.1|6
1735334280000|2024-12-27 21:18:00|109998.9|109948.9|109998.9|109948.9|109998.9|109948.9|109998.6|109948.6|3
1735334310000|2024-12-27 21:18:30|109999|109949|109999.1|109949.1|109999.1|109949.1|109999|109949|2
1735334340000|2024-12-27 21:19:00|109998.3|109948.3|109996.7|109946.7|109999|109949|109996.7|109946.7|4
1735334350000|2024-12-27 21:19:10|109998.2|109948.2|109998.2|109948.2|109998.2|109948.2|109998.2|109948.2|1
1735334360000|2024-12-27 21:19:20|109998.4|109948.4|109998.4|109948.4|109998.4|109948.4|109998.4|109948.4|1
1735334370000|2024-12-27 21:19:30|109998.3|109948.3|109998.3|109948.3|109998.3|109948.3|109998.3|109948.3|1
1735334390000|2024-12-27 21:19:50|109997.7|109947.7|109997.7|109947.7|109997.7|109947.7|109997.7|109947.7|1
1735334400000|2024-12-27 21:20:00|110000.4|109950.4|109997.5|109947.5|110000.4|109950.4|109996.2|109946.2|7
1735334410000|2024-12-27 21:20:10|109998|109948|110000.7|109950.7|110000.7|109950.7|109998|109948|2
1735334420000|2024-12-27 21:20:20|110002.8|109952.8|110003.8|109953.8|110003.8|109953.8|110002.8|109952.8|5
1735334450000|2024-12-27 21:20:50|110004.7|109954.7|110004.8|109954.8|110006.6|109956.6|110003.8|109953.8|7
1735334460000|2024-12-27 21:21:00|110004.9|109954.9|110000.8|109950.8|110005.5|109955.5|110000.8|109950.8|8
1735334470000|2024-12-27 21:21:10|109998.2|109948.2|109999.7|109949.7|109999.7|109949.7|109998.2|109948.2|4
1735334480000|2024-12-27 21:21:20|109999.3|109949.3|109999.3|109949.3|109999.8|109949.8|109999.3|109949.3|5
1735334490000|2024-12-27 21:21:30|109999.4|109949.4|109999.9|109949.9|109999.9|109949.9|109999.4|109949.4|2
1735334500000|2024-12-27 21:21:40|109996.9|109946.9|109995.2|109945.2|109999.3|109949.3|109995.2|109945.2|4
1735334520000|2024-12-27 21:22:00|109996.7|109946.7|109996.7|109946.7|109996.7|109946.7|109996.7|109946.7|1
1735334530000|2024-12-27 21:22:10|109999.8|109949.8|109999.1|109949.1|109999.8|109949.8|109998.3|109948.3|3
1735334540000|2024-12-27 21:22:20|109995.5|109945.5|109997|109947|110000|109950|109995.5|109945.5|4
1735334560000|2024-12-27 21:22:40|109997.2|109947.2|110002|109952|110002|109952|109997.2|109947.2|3
1735334570000|2024-12-27 21:22:50|109999.9|109949.9|110000.1|109950.1|110000.1|109950.1|109999.9|109949.9|2
1735334590000|2024-12-27 21:23:10|110000.3|109950.3|110000.3|109950.3|110000.3|109950.3|110000.3|109950.3|1
1735334600000|2024-12-27 21:23:20|110000.4|109950.4|110000.4|109950.4|110000.4|109950.4|109997.8|109947.8|5
1735334610000|2024-12-27 21:23:30|109996.5|109946.5|110000.7|109950.7|110000.8|109950.8|109996.5|109946.5|4
1735334620000|2024-12-27 21:23:40|110001.8|109951.8|110003|109953|110003|109953|109999.5|109949.5|3
1735334630000|2024-12-27 21:23:50|110000.5|109950.5|110001.9|109951.9|110003.3|109953.3|109998.6|109948.6|4
1735334640000|2024-12-27 21:24:00|110002.4|109952.4|110001|109951|110002.4|109952.4|110001|109951|2
1735334690000|2024-12-27 21:24:50|110001.6|109951.6|110002.3|109952.3|110002.3|109952.3|110001.6|109951.6|2
1735334700000|2024-12-27 21:25:00|110003|109953|110004.2|109954.2|110004.2|109954.2|110003|109953|2
1735334710000|2024-12-27 21:25:10|110003.4|109953.4|110033.3|109983.3|110033.3|109983.3|110003.4|109953.4|9
1735334720000|2024-12-27 21:25:20|110033|109983|110033.4|109983.4|110033.4|109983.4|110033|109983|2
1735334730000|2024-12-27 21:25:30|110033.8|109983.8|110033.3|109983.3|110033.8|109983.8|110033.3|109983.3|2
1735334750000|2024-12-27 21:25:50|110032.3|109982.3|110032.3|109982.3|110032.3|109982.3|110032.3|109982.3|1
1735334760000|2024-12-27 21:26:00|110032.8|109982.8|110032.3|109982.3|110032.8|109982.8|110032.3|109982.3|2
1735334770000|2024-12-27 21:26:10|110034.6|109984.6|110034.6|109984.6|110034.6|109984.6|110034.6|109984.6|1
1735334820000|2024-12-27 21:27:00|110033.1|109983.1|110033.1|109983.1|110033.1|109983.1|110033.1|109983.1|1
1735334860000|2024-12-27 21:27:40|110036.3|109986.3|110049.8|109999.8|110049.8|109999.8|110036.3|109986.3|6
1735334880000|2024-12-27 21:28:00|110054.7|110004.7|110055.1|110005.1|110055.9|110005.9|110054.7|110004.7|4
1735334890000|2024-12-27 21:28:10|110056.1|110006.1|110056.1|110006.1|110056.1|110006.1|110056.1|110006.1|1
1735334900000|2024-12-27 21:28:20|110051.9|110001.9|110051.9|110001.9|110051.9|110001.9|110051.9|110001.9|1
1735334940000|2024-12-27 21:29:00|110055.9|110005.9|110055.9|110005.9|110055.9|110005.9|110055.9|110005.9|1
1735334950000|2024-12-27 21:29:10|110055.5|110005.5|110055.9|110005.9|110055.9|110005.9|110055.5|110005.5|2
1735334960000|2024-12-27 21:29:20|110055.6|110005.6|110055.6|110005.6|110055.6|110005.6|110055.6|110005.6|1
1735334970000|2024-12-27 21:29:30|110055.9|110005.9|110055.9|110005.9|110055.9|110005.9|110055.9|110005.9|1
1735334980000|2024-12-27 21:29:40|110057|110007|110056.1|110006.1|110057|110007|110056.1|110006.1|2
1735334990000|2024-12-27 21:29:50|110055.6|110005.6|110055.6|110005.6|110055.6|110005.6|110055.6|110005.6|1
1735335000000|2024-12-27 21:30:00|110051.7|110001.7|110087.2|110037.2|110087.2|110037.2|110051.7|110001.7|12
1735335010000|2024-12-27 21:30:10|110087.9|110037.9|110099.8|110049.8|110105.8|110055.8|110087.9|110037.9|8
1735335040000|2024-12-27 21:30:40|110104|110054|110104|110054|110104|110054|110104|110054|1
1735335060000|2024-12-27 21:31:00|110104.3|110054.3|110089.6|110039.6|110107.1|110057.1|110087.5|110037.5|20
1735335070000|2024-12-27 21:31:10|110090.6|110040.6|110090|110040|110090.6|110040.6|110086.9|110036.9|22
1735335080000|2024-12-27 21:31:20|110087.7|110037.7|110090|110040|110090|110040|110087.7|110037.7|2
1735335090000|2024-12-27 21:31:30|110087.6|110037.6|110089.3|110039.3|110111.8|110043.3|110086.8|110018.6|8
1735335100000|2024-12-27 21:31:40|110091.9|110041.9|110090.1|110040.1|110091.9|110041.9|110089.3|110039.3|3
1735335110000|2024-12-27 21:31:50|110090.4|110040.4|110089.3|110039.3|110090.4|110040.4|110089.3|110039.3|4
1735335120000|2024-12-27 21:32:00|110088.6|110038.6|110089.3|110039.3|110091.7|110041.7|110088.3|110038.3|6
1735335130000|2024-12-27 21:32:10|110086.8|110036.8|110090.1|110040.1|110090.1|110040.1|110086.8|110036.8|9
1735335140000|2024-12-27 21:32:20|110089|110039|110090.1|110040.1|110090.4|110040.4|110089|110039|11
1735335150000|2024-12-27 21:32:30|110089|110039|110089.5|110039.5|110091|110041|110087|110037|11
1735335160000|2024-12-27 21:32:40|110090.7|110040.7|110090|110040|110090.7|110040.7|110090|110040|2
1735335170000|2024-12-27 21:32:50|110090.3|110040.3|110090|110040|110090.9|110040.9|110089.2|110039.2|5
1735335200000|2024-12-27 21:33:20|110087.8|110037.8|110086.2|110036.2|110089|110039|110085.8|110035.8|6
1735335210000|2024-12-27 21:33:30|110086.5|110036.5|110086.7|110036.7|110089.2|110039.2|110086.5|110036.5|7
1735335220000|2024-12-27 21:33:40|110087.2|110037.2|110087.2|110037.2|110089.2|110039.2|110084.5|110034.5|13
1735335230000|2024-12-27 21:33:50|110086.4|110036.4|110087.2|110037.2|110087.2|110037.2|110086.4|110036.4|11
1735335240000|2024-12-27 21:34:00|110086.7|110036.7|110086|110036|110087.2|110037.2|110086|110036|11
1735335250000|2024-12-27 21:34:10|110086.4|110036.4|110086|110036|110086.4|110036.4|110086|110036|2
1735335260000|2024-12-27 21:34:20|110086.4|110036.4|110087.8|110037.8|110087.8|110037.8|110086.4|110036.4|3
1735335280000|2024-12-27 21:34:40|110087.5|110037.5|110087.5|110037.5|110089.5|110039.5|110086.9|110036.9|4
1735335290000|2024-12-27 21:34:50|110088.7|110038.7|110087.4|110037.4|110088.7|110038.7|110083.9|110033.9|12
1735335300000|2024-12-27 21:35:00|110086.8|110036.8|110085.7|110035.7|110086.8|110036.8|110085.7|110035.7|2
1735335310000|2024-12-27 21:35:10|110082.9|110032.9|110082.9|110032.9|110082.9|110032.9|110082.9|110032.9|1
1735335350000|2024-12-27 21:35:50|110087.2|110037.2|110089.1|110039.1|110093.4|110043.4|110087.2|110037.2|5
1735335360000|2024-12-27 21:36:00|110090|110040|110088.5|110038.5|110090|110040|110088.5|110038.5|2
1735335380000|2024-12-27 21:36:20|110092.8|110042.8|110092.8|110042.8|110092.8|110042.8|110092.8|110042.8|1
1735335430000|2024-12-27 21:37:10|110099.5|110049.5|110096.2|110046.2|110100.3|110050.3|110096.2|110046.2|3
1735335450000|2024-12-27 21:37:30|110094.8|110044.8|110095.2|110045.2|110097.5|110047.5|110094.8|110044.8|9
1735335460000|2024-12-27 21:37:40|110096.2|110046.2|110096.2|110046.2|110096.2|110046.2|110095.8|110045.8|3
1735335470000|2024-12-27 21:37:50|110095.8|110045.8|110095.8|110045.8|110095.8|110045.8|110095.8|110045.8|1
1735335480000|2024-12-27 21:38:00|110095.7|110045.7|110095.7|110045.7|110095.7|110045.7|110095.7|110045.7|1
1735335490000|2024-12-27 21:38:10|110096.1|110046.1|110094.8|110044.8|110122.4|110048.3|110094.8|110028.8|4
1735335500000|2024-12-27 21:38:20|110098.7|110048.7|110098.7|110048.7|110098.7|110048.7|110098.7|110048.7|1
1735335510000|2024-12-27 21:38:30|110123.5|110028.1|110108.6|110058.6|110123.5|110058.9|110105.8|110028.1|5
1735335540000|2024-12-27 21:39:00|110112.6|110062.6|110108|110058|110112.6|110062.6|110108|110058|3
1735335550000|2024-12-27 21:39:10|110102.4|110052.4|110103.6|110053.6|110108.3|110058.3|110102.2|110052.2|5
1735335560000|2024-12-27 21:39:20|110103.2|110053.2|110104.3|110054.3|110108.7|110058.7|110103.2|110053.2|3
1735335600000|2024-12-27 21:40:00|110104.7|110054.7|110106.1|110056.1|110136.4|110056.1|110104.7|110039.2|3
1735335610000|2024-12-27 21:40:10|110106.5|110056.5|110106.5|110056.5|110106.5|110056.5|110106.5|110056.5|1
1735335660000|2024-12-27 21:41:00|110103.9|110053.9|110103.9|110053.9|110103.9|110053.9|110103.9|110053.9|1
1735335700000|2024-12-27 21:41:40|110097.7|110047.7|110101.8|110051.8|110121.2|110051.8|110097.7|110027.2|3
1735335710000|2024-12-27 21:41:50|110102.4|110052.4|110102.4|110052.4|110102.4|110052.4|110102.4|110052.4|1
1735335720000|2024-12-27 21:42:00|110102.6|110052.6|110102.6|110052.6|110102.6|110052.6|110102.6|110052.6|1
1735335770000|2024-12-27 21:42:50|110101.3|110051.3|110101.3|110051.3|110101.3|110051.3|110101.3|110051.3|1
1735335810000|2024-12-27 21:43:30|110111.9|110061.9|110133.1|110035.6|110133.1|110062.3|110110.9|110035.6|5
1735335820000|2024-12-27 21:43:40|110131.1|110032.7|110130.4|110015.8|110131.1|110032.7|110127|110012.4|8
1735335830000|2024-12-27 21:43:50|110127.1|110012.4|110127.1|110012.5|110129.9|110015.9|110127.1|110012.4|3
1735335840000|2024-12-27 21:44:00|110130.7|110014.7|110131.5|110015.5|110145|110029|110130.7|110014.7|6
1735335890000|2024-12-27 21:44:50|110131.6|110015.6|110131.5|110015.5|110134.6|110018.6|110131.5|110015.5|3
1735335900000|2024-12-27 21:45:00|110130.3|110014.3|110126.9|110019.3|110130.3|110019.3|110118.4|110012.7|4
1735335910000|2024-12-27 21:45:10|110128.9|110021.3|110126.9|110019.3|110128.9|110021.3|110126.9|110019.3|2
1735335920000|2024-12-27 21:45:20|110129.8|110022.3|110127.5|110019.9|110129.8|110022.3|110127.5|110019.9|4
1735335950000|2024-12-27 21:45:50|110129.8|110022.2|110129.8|110022.2|110129.8|110022.2|110129.8|110022.2|1
1735335960000|2024-12-27 21:46:00|110131.7|110024.1|110132.4|110024.8|110132.4|110024.8|110129.4|110021.8|3
1735335970000|2024-12-27 21:46:10|110130.1|110022.5|110132.2|110024.7|110132.5|110024.9|110129.9|110022.3|4
1735335980000|2024-12-27 21:46:20|110129.7|110022.2|110132.2|110027.4|110132.2|110032|110129.7|110022.2|6
1735335990000|2024-12-27 21:46:30|110130.3|110025.5|110132.6|110027.9|110132.6|110027.9|110130.3|110025.5|4
1735336000000|2024-12-27 21:46:40|110130.5|110025.8|110132.1|110027.4|110132.9|110028.1|110129.8|110025.1|8
1735336010000|2024-12-27 21:46:50|110129.8|110025|110132.4|110027.7|110132.4|110027.7|110129.8|110025|4
1735336020000|2024-12-27 21:47:00|110138.1|110022.1|110135.5|110019.5|110138.1|110022.1|110135.5|110019.5|2
1735336030000|2024-12-27 21:47:10|110127.3|110011.3|110127.3|110011.3|110127.3|110011.3|110127.3|110011.3|1
1735336040000|2024-12-27 21:47:20|110135.5|110019.5|110142.2|110026.2|110143.9|110027.9|110135.5|110019.5|3
1735336050000|2024-12-27 21:47:30|110142.4|110026.4|110142.4|110026.4|110142.4|110026.4|110142.4|110026.4|1
1735336060000|2024-12-27 21:47:40|110142.6|110026.6|110142.5|110026.5|110142.6|110026.6|110142.5|110026.5|2
1735336070000|2024-12-27 21:47:50|110142.6|110026.6|110142.6|110026.6|110142.6|110026.6|110142.6|110026.6|1
1735336080000|2024-12-27 21:48:00|110135.5|110019.5|110135.5|110019.5|110135.5|110019.5|110135.5|110019.5|1
1735336100000|2024-12-27 21:48:20|110127.2|110011.2|110127.2|110011.2|110127.2|110011.2|110127.2|110011.2|1
1735336120000|2024-12-27 21:48:40|110125.1|110009.1|110125.1|110009.1|110137|110021|110125.1|110009.1|4
1735336130000|2024-12-27 21:48:50|110130.5|110014.5|110137.9|110021.9|110137.9|110021.9|110130.5|110014.5|2
1735336140000|2024-12-27 21:49:00|110138.1|110022.1|110137.4|110021.4|110138.1|110022.1|110137.4|110021.4|3
1735336150000|2024-12-27 21:49:10|110137.8|110021.8|110137.8|110021.8|110137.8|110021.8|110137.8|110021.8|1
1735336160000|2024-12-27 21:49:20|110130.5|110014.5|110130.5|110014.5|110130.5|110014.5|110121.8|110005.8|3
1735336200000|2024-12-27 21:50:00|110121.7|110005.7|110130.1|110014.1|110130.1|110014.1|110121.7|110005.7|3
1735336210000|2024-12-27 21:50:10|110127.1|110011.1|110111.5|109995.5|110132.1|110016.1|110111.5|109995.5|6
1735336220000|2024-12-27 21:50:20|110106|109990|110106|109990|110113.1|109997.1|110106|109990|5
1735336230000|2024-12-27 21:50:30|110113|109997|110120.4|110004.4|110124.2|110008.2|110113|109997|5
1735336240000|2024-12-27 21:50:40|110120.7|110004.7|110119.9|110003.9|110125.3|110009.3|110119.9|110003.9|6
1735336250000|2024-12-27 21:50:50|110120.7|110004.7|110120.7|110004.7|110120.7|110004.7|110120.7|110004.7|1
1735336260000|2024-12-27 21:51:00|110120.6|110004.6|110135.1|110019.1|110135.1|110019.1|110120.5|110004.5|3
1735336270000|2024-12-27 21:51:10|110135.2|110019.2|110126.5|110010.5|110135.2|110019.2|110119.9|110003.9|5
1735336280000|2024-12-27 21:51:20|110132.4|110016.4|110113|109997|110133.5|110017.5|110113|109997|4
1735336300000|2024-12-27 21:51:40|110122|110006|110115.5|109999.5|110122|110006|110115.5|109999.5|2
1735336310000|2024-12-27 21:51:50|110108.5|109992.5|110108.5|109992.5|110108.5|109992.5|110108.5|109992.5|1
1735336320000|2024-12-27 21:52:00|110105.6|109989.6|110112.9|109996.9|110112.9|109996.9|110105.6|109989.6|2
1735336330000|2024-12-27 21:52:10|110105.6|109989.6|110105.6|109989.6|110105.6|109989.6|110105.6|109989.6|1
1735336340000|2024-12-27 21:52:20|110107.5|109991.5|110115|109999|110115|109999|110107.5|109991.5|2
1735336350000|2024-12-27 21:52:30|110107.5|109991.5|110107.5|109991.5|110107.5|109991.5|110107.5|109991.5|1
1735336360000|2024-12-27 21:52:40|110115|109999|110107.5|109991.5|110115|109999|110107.5|109991.5|4
1735336370000|2024-12-27 21:52:50|110115|109999|110106.7|109990.7|110115|109999|110106.7|109990.7|3
1735336380000|2024-12-27 21:53:00|110105.5|109989.5|110105.5|109989.5|110105.5|109989.5|110105.5|109989.5|1
1735336400000|2024-12-27 21:53:20|110103.8|109987.8|110103.8|109987.8|110103.8|109987.8|110103.8|109987.8|1
1735336430000|2024-12-27 21:53:50|110109.5|109993.5|110109.5|109993.5|110109.5|109993.5|110109.5|109993.5|1
1735336440000|2024-12-27 21:54:00|110108.4|109992.4|110108.4|109992.4|110108.4|109992.4|110108.4|109992.4|1
1735336450000|2024-12-27 21:54:10|110109.5|109993.5|110109.5|109993.5|110109.5|109993.5|110109.5|109993.5|1
1735336470000|2024-12-27 21:54:30|110111.1|109995.1|110111.1|109995.1|110111.1|109995.1|110111.1|109995.1|1
1735336480000|2024-12-27 21:54:40|110109.5|109993.5|110110.4|109994.4|110110.4|109994.4|110109.5|109993.5|2
1735336490000|2024-12-27 21:54:50|110112|109996|110112|109996|110112|109996|110112|109996|1
1735336500000|2024-12-27 21:55:00|110110.4|109994.4|110111.5|109995.5|110112|109996|110110.4|109994.4|4
1735336520000|2024-12-27 21:55:20|110110.3|109994.3|110110.3|109994.3|110110.3|109994.3|110110.3|109994.3|1
1735336540000|2024-12-27 21:55:40|110109.7|109993.7|110107.1|109991.1|110109.7|109993.7|110107.1|109991.1|2
1735336560000|2024-12-27 21:56:00|110103.5|109987.5|110103.5|109987.5|110103.5|109987.5|110103.5|109987.5|1
1735336580000|2024-12-27 21:56:20|110090.9|109974.9|110101.9|109985.9|110101.9|109985.9|110090.9|109974.9|2
1735336590000|2024-12-27 21:56:30|110092.4|109976.4|110125.2|110009.2|110125.7|110009.7|110082.6|109966.6|20
1735336600000|2024-12-27 21:56:40|110100|109984|110123|110007|110125.3|110009.3|110100|109984|5
1735336610000|2024-12-27 21:56:50|110100|109984|110100|109984|110100|109984|110100|109984|1
1735336620000|2024-12-27 21:57:00|110107.5|109991.5|110107.5|109991.5|110128.9|110012.9|110107.5|109991.5|4
1735336630000|2024-12-27 21:57:10|110095|109979|110102|109986|110102|109986|110095|109979|2
1735336640000|2024-12-27 21:57:20|110122.8|110006.8|110102|109986|110123.1|110007.1|110102|109986|3
1735336650000|2024-12-27 21:57:30|110076.5|109960.5|110076.5|109960.5|110076.5|109960.5|110076.5|109960.5|1
1735336660000|2024-12-27 21:57:40|110072.9|109956.9|110089.9|109973.9|110089.9|109973.9|110072.9|109956.9|2
1735336670000|2024-12-27 21:57:50|110094.2|109978.2|110094.2|109978.2|110094.2|109978.2|110094.2|109978.2|1
1735336680000|2024-12-27 21:58:00|110096.5|109980.5|110096.3|109980.3|110100.5|109984.5|110079.2|109963.2|4
1735336700000|2024-12-27 21:58:20|110092.3|109976.3|110104|109988|110104|109988|110092.3|109976.3|3
1735336710000|2024-12-27 21:58:30|110101.2|109985.2|110101.6|109985.6|110101.6|109985.6|110101.2|109985.2|2
1735336720000|2024-12-27 21:58:40|110102.2|109986.2|110086.5|109970.5|110102.2|109986.2|110083.9|109967.9|4
1735336730000|2024-12-27 21:58:50|110080.5|109964.5|110083.7|109967.7|110083.7|109967.7|110080.5|109964.5|2
1735506000000|2024-12-29 21:00:00|110101.5|109965.5|110101.5|109965.5|110101.5|109965.5|110101.5|109965.5|1
1735509770000|2024-12-29 22:02:50|110065|109924|110065|109924|110065|109924|110065|109924|1
1735509830000|2024-12-29 22:03:50|110066.1|109925.1|110066.1|109925.1|110066.1|109925.1|110066.1|109925.1|1
1735509990000|2024-12-29 22:06:30|110077.7|109936.7|110077.7|109936.7|110077.7|109936.7|110077.7|109936.7|1
1735510100000|2024-12-29 22:08:20|110081.4|109940.4|110081.4|109940.4|110081.4|109940.4|110081.4|109940.4|1
1735510130000|2024-12-29 22:08:50|110069.4|109928.4|110069.4|109928.4|110069.4|109928.4|110069.4|109928.4|1
1735510190000|2024-12-29 22:09:50|110066.7|109925.7|110066.7|109925.7|110066.7|109925.7|110066.7|109925.7|1
1735510300000|2024-12-29 22:11:40|110066.5|109925.5|110066.5|109925.5|110066.5|109925.5|110066.5|109925.5|1
1735510350000|2024-12-29 22:12:30|110066.3|109925.3|110066.3|109925.3|110066.3|109925.3|110066.3|109925.3|1
1735510410000|2024-12-29 22:13:30|110066.1|109925.1|110066.1|109925.1|110066.1|109925.1|110066.1|109925.1|1
1735510520000|2024-12-29 22:15:20|110069.3|109928.3|110069.3|109928.3|110069.3|109928.3|110069.3|109928.3|1
1735510570000|2024-12-29 22:16:10|110065.5|109924.5|110065.5|109924.5|110065.5|109924.5|110065.5|109924.5|1
1735510630000|2024-12-29 22:17:10|110076.3|109935.3|110076.3|109935.3|110076.3|109935.3|110076.3|109935.3|1
1735510680000|2024-12-29 22:18:00|110077|109936|110077|109936|110077|109936|110077|109936|1
1735510790000|2024-12-29 22:19:50|110075.4|109934.4|110075.4|109934.4|110075.4|109934.4|110075.4|109934.4|1
1735510900000|2024-12-29 22:21:40|110075.6|109934.6|110075.6|109934.6|110075.6|109934.6|110075.6|109934.6|1
1735510960000|2024-12-29 22:22:40|110075.5|109934.5|110075.5|109934.5|110075.5|109934.5|110075.5|109934.5|1
1735511010000|2024-12-29 22:23:30|110075.6|109934.6|110075.6|109934.6|110075.6|109934.6|110075.6|109934.6|1
1735511070000|2024-12-29 22:24:30|110075.5|109934.5|110075.5|109934.5|110075.5|109934.5|110075.5|109934.5|1
1735511120000|2024-12-29 22:25:20|110075.8|109934.8|110075.8|109934.8|110075.8|109934.8|110075.8|109934.8|1
1735513180000|2024-12-29 22:59:40|110112|109971|110112|109971|110112|109971|110111.8|109970.8|3
1735513190000|2024-12-29 22:59:50|110111.8|109970.8|110112|109971|110112|109971|110111.8|109970.8|2
1735513200000|2024-12-29 23:00:00|110098.6|109957.6|110033.6|109892.6|110100.3|109959.3|110033.6|109892.6|6
1735513210000|2024-12-29 23:00:10|110033.1|109892.1|110093|109952|110153.5|110012.5|110033.1|109892.1|9
1735513220000|2024-12-29 23:00:20|110095.8|109954.8|110107.1|109966.1|110107.1|109966.1|110093|109952|6
1735513230000|2024-12-29 23:00:30|110107.2|109966.2|110098.2|109957.2|110107.2|109966.2|110098.2|109957.2|3
1735513240000|2024-12-29 23:00:40|110095.4|109954.4|110098.7|109957.7|110113.9|109972.9|110080.1|109939.1|8
1735513250000|2024-12-29 23:00:50|110093.9|109952.9|110093.9|109952.9|110093.9|109952.9|110093.9|109952.9|1
1735513260000|2024-12-29 23:01:00|110094.8|109953.8|110090.9|109949.9|110095.8|109954.8|110090.9|109949.9|4
1735513270000|2024-12-29 23:01:10|110102.9|109961.9|110108|109967|110114|109973|110097.5|109956.5|12
1735513280000|2024-12-29 23:01:20|110110.5|109969.5|110113|109972|110113|109972|110108|109967|7
1735513290000|2024-12-29 23:01:30|110110.5|109969.5|110108|109967|110110.5|109969.5|110108|109967|2
1735513300000|2024-12-29 23:01:40|110111.5|109970.5|110110.5|109969.5|110111.5|109970.5|110108|109967|4
1735513310000|2024-12-29 23:01:50|110108|109967|110110.5|109969.5|110111.5|109970.5|110089|109948|6
1735513320000|2024-12-29 23:02:00|110117|109976|110110.5|109969.5|110122|109981|110110.5|109969.5|9
1735513330000|2024-12-29 23:02:10|110117|109976|110095.5|109954.5|110117|109976|110090.5|109949.5|5
1735513340000|2024-12-29 23:02:20|110098|109957|110095.5|109954.5|110101|109960|110089.5|109948.5|12
1735513350000|2024-12-29 23:02:30|110089.5|109948.5|110095.5|109954.5|110098.5|109957.5|110089.5|109948.5|4
1735513370000|2024-12-29 23:02:50|110098|109957|110103|109962|110103|109962|110098|109957|3
1735513380000|2024-12-29 23:03:00|110127.3|109986.3|110103|109962|110127.3|109986.3|110103|109962|2
1735513390000|2024-12-29 23:03:10|110097.5|109956.5|110093|109972|110103|109972|110093|109956.5|3
1735513410000|2024-12-29 23:03:30|110085|109964|110090.5|109969.5|110093.5|109972.5|110085|109964|9
1735513430000|2024-12-29 23:03:50|110088|109967|110085.5|109969.5|110090.5|109969.5|110085.5|109967|4
1735513440000|2024-12-29 23:04:00|110088|109972|110085.5|109969.5|110088|109972|110082.5|109966.5|4
1735513470000|2024-12-29 23:04:30|110086.2|109970.2|110086.1|109970.1|110086.2|109970.2|110086.1|109970.1|2
1735513480000|2024-12-29 23:04:40|110085.8|109969.8|110085.8|109969.8|110085.8|109969.8|110085.8|109969.8|1
1735513490000|2024-12-29 23:04:50|110088.3|109972.3|110088.3|109972.3|110089|109973|110085.8|109969.8|7
1735513500000|2024-12-29 23:05:00|110083.3|109967.3|110082.4|109966.4|110085.8|109969.8|110080.3|109964.3|7
1735513510000|2024-12-29 23:05:10|110080.5|109964.5|110080.5|109964.5|110080.5|109964.5|110080.5|109964.5|1
1735513530000|2024-12-29 23:05:30|110082.5|109966.5|110082.5|109966.5|110082.5|109966.5|110082.5|109966.5|1
1735513540000|2024-12-29 23:05:40|110081.5|109965.5|110080|109964|110082.5|109966.5|110080|109964|4
1735513550000|2024-12-29 23:05:50|110079.2|109963.2|110080|109964|110081.7|109965.7|110079.2|109963.2|3
1735513560000|2024-12-29 23:06:00|110078|109962|110075.5|109959.5|110079.2|109963.2|110070.5|109954.5|7
1735513570000|2024-12-29 23:06:10|110073|109957|110073|109957|110073|109957|110073|109957|1
1735513580000|2024-12-29 23:06:20|110070.5|109954.5|110069.4|109953.4|110071|109955|110069.4|109953.4|3
1735513600000|2024-12-29 23:06:40|110068.2|109952.2|110069.4|109953.4|110069.4|109953.4|110068.2|109952.2|2
1735513610000|2024-12-29 23:06:50|110065.5|109949.5|110065.5|109949.5|110065.5|109949.5|110065.5|109949.5|1
1735513630000|2024-12-29 23:07:10|110063.2|109947.2|110062.9|109946.9|110063.2|109947.2|110062.9|109946.9|2
1735513640000|2024-12-29 23:07:20|110063|109947|110065.9|109949.9|110069.9|109953.9|110063|109947|4
1735513650000|2024-12-29 23:07:30|110062.1|109946.1|110062.1|109946.1|110062.1|109946.1|110062.1|109946.1|1
1735513670000|2024-12-29 23:07:50|110064.2|109948.2|110064.2|109948.2|110064.2|109948.2|110064.2|109948.2|1
1735513680000|2024-12-29 23:08:00|110051.5|109935.5|110053|109937|110053|109937|110051.5|109935.5|2
1735513690000|2024-12-29 23:08:10|110070|109954|110058|109942|110070|109954|110058|109942|2
1735513700000|2024-12-29 23:08:20|110062.9|109946.9|110062.9|109946.9|110062.9|109946.9|110062.9|109946.9|1
1735513710000|2024-12-29 23:08:30|110059.8|109943.8|110049.3|109933.3|110059.8|109943.8|110029.1|109913.1|15
1735513720000|2024-12-29 23:08:40|110050.2|109934.2|110051|109935|110051|109935|110050.2|109934.2|2
1735513730000|2024-12-29 23:08:50|110048.6|109932.6|110051|109935|110051|109935|110048.6|109932.6|4
1735513740000|2024-12-29 23:09:00|110050.5|109934.5|110051|109935|110051|109935|110048.6|109932.6|4
1735513750000|2024-12-29 23:09:10|110050.5|109934.5|110050.5|109934.5|110050.5|109934.5|110048|109932|6
1735513760000|2024-12-29 23:09:20|110043.5|109927.5|110050.5|109934.5|110050.5|109934.5|110043.5|109927.5|2
1735513770000|2024-12-29 23:09:30|110054.8|109938.8|110054.8|109938.8|110054.8|109938.8|110054.8|109938.8|1
1735513790000|2024-12-29 23:09:50|110057|109941|110054.8|109938.8|110057|109941|110054.8|109938.8|2
1735513800000|2024-12-29 23:10:00|110049|109933|110050.5|109934.5|110050.5|109934.5|110049|109933|2
1735513820000|2024-12-29 23:10:20|110049|109933|110032.7|109916.7|110049|109933|110024.7|109908.7|9
1735513830000|2024-12-29 23:10:30|110037.6|109921.6|110037.6|109921.6|110037.6|109921.6|110037.6|109921.6|1
1735513840000|2024-12-29 23:10:40|110050|109934|110037|109921|110050|109934|110037|109921|4
1735513850000|2024-12-29 23:10:50|110022|109906|110026.1|109910.1|110034.9|109918.9|110022|109906|4
1735513860000|2024-12-29 23:11:00|110025.8|109909.8|110022.4|109906.4|110034.7|109918.7|110022.4|109906.4|6
1735513870000|2024-12-29 23:11:10|110021.9|109905.9|110030.6|109914.6|110037.6|109921.6|110021.9|109905.9|4
1735513880000|2024-12-29 23:11:20|110030.8|109914.8|110032.9|109916.9|110044.1|109928.1|110028.9|109912.9|6
1735513890000|2024-12-29 23:11:30|110044|109928|110027.1|109911.1|110044|109928|110027.1|109911.1|7
1735513900000|2024-12-29 23:11:40|110027.3|109911.3|110027.2|109911.2|110027.5|109911.5|110027.2|109911.2|6
1735513910000|2024-12-29 23:11:50|110027.4|109911.4|110027.4|109911.4|110027.4|109911.4|110027.3|109911.3|3
1735513920000|2024-12-29 23:12:00|110027.1|109911.1|110032.6|109916.6|110033.2|109917.2|110026.7|109910.7|6
1735513930000|2024-12-29 23:12:10|110031|109915|110020.4|109904.4|110031|109915|110020.4|109904.4|5
1735513940000|2024-12-29 23:12:20|110019.5|109903.5|110019.3|109903.3|110019.5|109903.5|110018.4|109902.4|4
1735513950000|2024-12-29 23:12:30|110019.5|109903.5|110019.5|109903.5|110019.6|109903.6|110019.5|109903.5|3
1735513960000|2024-12-29 23:12:40|110019.7|109903.7|110026.6|109910.6|110026.7|109910.7|110019.6|109903.6|4
1735513970000|2024-12-29 23:12:50|110026.8|109910.8|110024.7|109908.7|110026.8|109910.8|110024.7|109908.7|4
1735513980000|2024-12-29 23:13:00|110025|109909|110025.9|109909.9|110025.9|109909.9|110025|109909|3
1735513990000|2024-12-29 23:13:10|110026.1|109910.1|110026.3|109910.3|110026.3|109910.3|110026|109910|4
1735514000000|2024-12-29 23:13:20|110026.4|109910.4|110029.9|109913.9|110030|109914|110025.9|109909.9|5
1735514010000|2024-12-29 23:13:30|110029.1|109913.1|110027.7|109911.7|110029.1|109913.1|110027.7|109911.7|2
1735514020000|2024-12-29 23:13:40|110028|109912|110027.6|109911.6|110028|109912|110027.6|109911.6|3
1735514030000|2024-12-29 23:13:50|110025.7|109909.7|110025.7|109909.7|110026|109910|110025.7|109909.7|5
1735514040000|2024-12-29 23:14:00|110026.1|109910.1|110026.4|109910.4|110026.4|109910.4|110026.1|109910.1|3
1735514050000|2024-12-29 23:14:10|110026.9|109910.9|110026.3|109910.3|110027.4|109911.4|110026.3|109910.3|6
1735514060000|2024-12-29 23:14:20|110029.8|109913.8|110029.6|109913.6|110029.8|109913.8|110029.6|109913.6|4
1735514070000|2024-12-29 23:14:30|110030|109914|110029.7|109913.7|110030|109914|110029.7|109913.7|2
1735514080000|2024-12-29 23:14:40|110030.9|109914.9|110030.3|109914.3|110032.3|109916.3|110030.2|109914.2|6
1735514090000|2024-12-29 23:14:50|110030.1|109914.1|110030.4|109914.4|110030.4|109914.4|110029.9|109913.9|4
1735514100000|2024-12-29 23:15:00|110030.5|109914.5|110030.3|109914.3|110030.5|109914.5|110030.3|109914.3|2
1735514110000|2024-12-29 23:15:10|110030.2|109914.2|110031.9|109915.9|110032|109916|110030.2|109914.2|3
1735514120000|2024-12-29 23:15:20|110032.2|109916.2|110032.3|109916.3|110032.3|109916.3|110032.2|109916.2|2
1735514130000|2024-12-29 23:15:30|110032.4|109916.4|110032.3|109916.3|110032.4|109916.4|110032.3|109916.3|2
1735514140000|2024-12-29 23:15:40|110032.4|109916.4|110031.7|109915.7|110032.4|109916.4|110031|109915|4
1735514150000|2024-12-29 23:15:50|110031.9|109915.9|110032.1|109916.1|110032.1|109916.1|110031.9|109915.9|2
1735514160000|2024-12-29 23:16:00|110035.5|109919.5|110036.3|109920.3|110036.3|109920.3|110035.5|109919.5|3
1735514170000|2024-12-29 23:16:10|110037.2|109921.2|110038|109922|110038|109922|110037.2|109921.2|2
1735514190000|2024-12-29 23:16:30|110043.4|109927.4|110040.3|109924.3|110043.4|109927.6|110031.2|109923.4|6
1735514200000|2024-12-29 23:16:40|110040.2|109924.2|110040.1|109924.1|110040.2|109924.2|110040|109924|3
1735514210000|2024-12-29 23:16:50|110040|109924|110040|109924|110040|109924|110040|109924|1
1735514220000|2024-12-29 23:17:00|110039.9|109923.9|110048.7|109932.7|110048.7|109932.7|110039.9|109923.9|4
1735514230000|2024-12-29 23:17:10|110048.2|109932.2|110047.6|109931.6|110048.2|109932.2|110047.6|109931.6|3
1735514240000|2024-12-29 23:17:20|110047.5|109931.5|110047.5|109931.5|110047.5|109931.5|110047.5|109931.5|1
1735514250000|2024-12-29 23:17:30|110047.6|109931.6|110050.9|109934.9|110050.9|109934.9|110047.6|109931.6|2
1735514260000|2024-12-29 23:17:40|110052|109936|110051.5|109935.5|110053|109937|110051.3|109935.3|4
1735514270000|2024-12-29 23:17:50|110052.4|109936.4|110051.3|109935.3|110053.2|109937.2|110051.3|109935.3|5
1735514280000|2024-12-29 23:18:00|110050.7|109934.7|110050.7|109934.7|110050.7|109934.7|110050.7|109934.7|1
1735514290000|2024-12-29 23:18:10|110050.6|109934.6|110050.7|109934.7|110050.7|109934.7|110050.6|109934.6|2
1735514300000|2024-12-29 23:18:20|110050.4|109934.4|110050.2|109934.2|110050.4|109934.4|110050.2|109934.2|2
1735514310000|2024-12-29 23:18:30|110049.8|109933.8|110043|109927|110049.8|109933.8|110043|109927|6
1735514340000|2024-12-29 23:19:00|110043.2|109927.2|110036.9|109920.9|110043.4|109927.4|110036.9|109920.9|5
1735514350000|2024-12-29 23:19:10|110036.4|109920.4|110036|109920|110036.4|109920.4|110035.8|109919.8|5
1735514360000|2024-12-29 23:19:20|110036.1|109920.1|110036.2|109920.2|110036.2|109920.2|110036|109920|4
1735514370000|2024-12-29 23:19:30|110039.8|109923.8|110034.1|109918.1|110039.8|109923.8|110034.1|109918.1|5
1735514380000|2024-12-29 23:19:40|110034.2|109918.2|110032.5|109916.5|110034.2|109918.2|110032.5|109916.5|3
1735514390000|2024-12-29 23:19:50|110031.9|109915.9|110029.6|109913.6|110031.9|109915.9|110029.6|109913.6|2
1735514400000|2024-12-29 23:20:00|110029.7|109913.7|110030.7|109914.7|110030.7|109914.7|110029.7|109913.7|4
1735514410000|2024-12-29 23:20:10|110030.8|109914.8|110030.8|109914.8|110030.8|109914.8|110030.8|109914.8|1
1735514420000|2024-12-29 23:20:20|110030.7|109914.7|110037.9|109921.9|110037.9|109921.9|110030.7|109914.7|5
1735514430000|2024-12-29 23:20:30|110037.2|109921.2|110035|109919|110037.2|109921.2|110035|109919|6
1735514440000|2024-12-29 23:20:40|110036.3|109920.3|110036.3|109920.3|110036.3|109920.3|110036.3|109920.3|1
1735514450000|2024-12-29 23:20:50|110035.4|109919.4|110035.3|109919.3|110035.4|109919.4|110035.3|109919.3|2
1735514460000|2024-12-29 23:21:00|110035.7|109919.7|110035.2|109919.2|110036|109920|110035.2|109919.2|4
1735514470000|2024-12-29 23:21:10|110035.3|109919.3|110035.1|109919.1|110035.4|109919.4|110035.1|109919.1|4
1735514480000|2024-12-29 23:21:20|110035.2|109919.2|110035.6|109919.6|110035.6|109919.6|110034.9|109918.9|4
1735514490000|2024-12-29 23:21:30|110035.8|109919.8|110036.2|109920.2|110036.2|109920.2|110035.8|109919.8|3
1735514500000|2024-12-29 23:21:40|110036.4|109920.4|110034.8|109918.8|110036.4|109920.4|110034.8|109918.8|3
1735514510000|2024-12-29 23:21:50|110034.9|109918.9|110035|109919|110035|109919|110034.9|109918.9|2
1735514520000|2024-12-29 23:22:00|110035.1|109919.1|110034.8|109918.8|110035.1|109919.1|110034.8|109918.8|2
1735514530000|2024-12-29 23:22:10|110034.9|109918.9|110035|109919|110035|109919|110034.9|109918.9|2
1735514540000|2024-12-29 23:22:20|110035.3|109919.3|110035.2|109919.2|110035.3|109919.3|110035|109919|4
1735514550000|2024-12-29 23:22:30|110036.7|109920.7|110038.4|109922.4|110038.4|109922.4|110036.7|109920.7|3
1735514560000|2024-12-29 23:22:40|110035.9|109919.9|110029.5|109913.5|110035.9|109919.9|110029.5|109913.5|4
1735514570000|2024-12-29 23:22:50|110029.2|109913.2|110030.4|109914.4|110030.4|109914.4|110028.9|109912.9|5
1735514580000|2024-12-29 23:23:00|110030.3|109914.3|110030.2|109914.2|110030.3|109914.3|110030.2|109914.2|2
1735514590000|2024-12-29 23:23:10|110035.5|109919.5|110035.8|109919.8|110035.8|109919.8|110035.5|109919.5|3
1735514600000|2024-12-29 23:23:20|110035.5|109919.5|110035.4|109919.4|110035.5|109919.5|110035.1|109919.1|4
1735514610000|2024-12-29 23:23:30|110032.4|109916.4|110031.7|109915.7|110032.4|109916.4|110031.7|109915.7|3
1735514620000|2024-12-29 23:23:40|110031.4|109915.4|110031.2|109915.2|110031.4|109915.4|110031.2|109915.2|2
1735514630000|2024-12-29 23:23:50|110031.3|109915.3|110031.3|109915.3|110031.5|109915.5|110031.3|109915.3|4
1735514640000|2024-12-29 23:24:00|110031.2|109915.2|110031.2|109915.2|110031.2|109915.2|110031.2|109915.2|1
1735514650000|2024-12-29 23:24:10|110031.6|109915.6|110032|109916|110032|109916|110031.6|109915.6|2
1735514660000|2024-12-29 23:24:20|110032.1|109916.1|110032.1|109916.1|110032.1|109916.1|110032.1|109916.1|1
1735514670000|2024-12-29 23:24:30|110031.6|109915.6|110031.8|109915.8|110031.8|109915.8|110031.6|109915.6|3
1735514680000|2024-12-29 23:24:40|110031.5|109915.5|110030.9|109914.9|110031.5|109915.5|110030.9|109914.9|3
1735514690000|2024-12-29 23:24:50|110031.3|109915.3|110031.4|109915.4|110031.4|109915.4|110031.3|109915.3|2
1735514700000|2024-12-29 23:25:00|110031.8|109915.8|110034.1|109918.1|110034.1|109918.1|110031.8|109915.8|3
1735514710000|2024-12-29 23:25:10|110033.2|109917.2|110032.2|109916.2|110033.2|109917.2|110032.2|109916.2|2
1735514720000|2024-12-29 23:25:20|110032.8|109916.8|110032.9|109916.9|110033.5|109917.5|110032.8|109916.8|6
1735514740000|2024-12-29 23:25:40|110032.8|109916.8|110032.8|109916.8|110032.8|109916.8|110032.8|109916.8|1
1735514750000|2024-12-29 23:25:50|110032.7|109916.7|110033.9|109917.9|110033.9|109917.9|110032.4|109916.4|5
1735514760000|2024-12-29 23:26:00|110034|109918|110034.1|109918.1|110034.1|109918.1|110034|109918|2
1735514770000|2024-12-29 23:26:10|110034.4|109918.4|110035.8|109919.8|110035.8|109919.8|110034|109918|5
1735514780000|2024-12-29 23:26:20|110035.2|109919.2|110034.2|109918.2|110035.2|109919.2|110034.2|109918.2|3
1735514790000|2024-12-29 23:26:30|110034.7|109918.7|110035.2|109919.2|110035.2|109919.2|110034.7|109918.7|2
1735514800000|2024-12-29 23:26:40|110035.4|109919.4|110035.9|109919.9|110035.9|109919.9|110035.4|109919.4|4
1735514810000|2024-12-29 23:26:50|110037.6|109921.6|110041.9|109925.9|110041.9|109925.9|110037.6|109921.6|4
1735514820000|2024-12-29 23:27:00|110041.6|109925.6|110040.1|109924.1|110041.6|109925.6|110040.1|109924.1|6
1735514830000|2024-12-29 23:27:10|110040.3|109924.3|110040.6|109924.6|110040.6|109924.6|110040.3|109924.3|3
1735514840000|2024-12-29 23:27:20|110041.4|109925.4|110039.5|109923.5|110042.1|109926.1|110039.5|109923.5|6
1735514850000|2024-12-29 23:27:30|110039|109923|110038.8|109922.8|110039|109923|110038.4|109922.4|4
1735514860000|2024-12-29 23:27:40|110038.9|109922.9|110038.6|109922.6|110039|109923|110038.6|109922.6|4
1735514870000|2024-12-29 23:27:50|110038.5|109922.5|110038.6|109922.6|110038.6|109922.6|110038.3|109922.3|4
1735514880000|2024-12-29 23:28:00|110039.1|109923.1|110039.5|109923.5|110039.6|109923.6|110039.1|109923.1|3
1735514890000|2024-12-29 23:28:10|110039.1|109923.1|110038.8|109922.8|110039.1|109923.1|110038.8|109922.8|2
1735514900000|2024-12-29 23:28:20|110039.5|109923.5|110039.4|109923.4|110039.8|109923.8|110039.4|109923.4|4
1735514910000|2024-12-29 23:28:30|110039.5|109923.5|110039.4|109923.4|110039.5|109923.5|110039.3|109923.3|3
1735514920000|2024-12-29 23:28:40|110039.5|109923.5|110039.4|109923.4|110039.5|109923.5|110039.3|109923.3|3
1735514930000|2024-12-29 23:28:50|110039.3|109923.3|110038.2|109922.2|110039.3|109923.3|110038.2|109922.2|4
1735514940000|2024-12-29 23:29:00|110038.5|109922.5|110032.4|109916.4|110038.7|109922.7|110032.4|109916.4|7
1735514950000|2024-12-29 23:29:10|110032.3|109916.3|110032.3|109916.3|110032.3|109916.3|110032.3|109916.3|1
1735514960000|2024-12-29 23:29:20|110032.1|109916.1|110033.5|109917.5|110033.5|109917.5|110031.8|109915.8|6
1735514970000|2024-12-29 23:29:30|110038|109922|110036.8|109920.8|110038|109922|110032.8|109916.8|5
1735514980000|2024-12-29 23:29:40|110037.1|109921.1|110039.9|109923.9|110040.1|109924.1|110037.1|109921.1|6
1735514990000|2024-12-29 23:29:50|110039.8|109923.8|110039.8|109923.8|110039.8|109923.8|110039.8|109923.8|1
1735515000000|2024-12-29 23:30:00|110039.9|109923.9|110044.6|109928.6|110044.6|109928.6|110039.9|109923.9|3
1735515010000|2024-12-29 23:30:10|110044.1|109928.1|110044.1|109928.1|110044.1|109928.1|110044.1|109928.1|1
1735515020000|2024-12-29 23:30:20|110043.6|109927.6|110039.5|109923.5|110043.6|109927.6|110036.5|109920.5|8
1735515030000|2024-12-29 23:30:30|110041.4|109925.4|110044|109928|110044|109928|110041.4|109925.4|4
1735515040000|2024-12-29 23:30:40|110042.8|109926.8|110041.7|109925.7|110042.8|109926.8|110041.6|109925.6|3
1735515050000|2024-12-29 23:30:50|110042.2|109926.2|110041.8|109925.8|110042.6|109926.6|110041.6|109925.6|6
1735515060000|2024-12-29 23:31:00|110046.8|109930.8|110048.7|109932.7|110048.7|109932.7|110046.8|109930.8|5
1735515070000|2024-12-29 23:31:10|110049.2|109933.2|110049.6|109933.6|110049.6|109933.6|110049.2|109933.2|2
1735515090000|2024-12-29 23:31:30|110049.1|109933.1|110055.7|109939.7|110056.1|109940.1|110049.1|109933.1|7
1735515100000|2024-12-29 23:31:40|110057.7|109941.7|110065|109949|110065|109949|110057.7|109941.7|6
1735515110000|2024-12-29 23:31:50|110064.2|109948.2|110063.6|109947.6|110064.2|109948.2|110063.4|109947.4|3
1735515120000|2024-12-29 23:32:00|110063.7|109947.7|110064.1|109948.1|110064.7|109948.7|110063.7|109947.7|6
1735515130000|2024-12-29 23:32:10|110061.5|109945.5|110061.7|109945.7|110061.7|109945.7|110061.5|109945.5|3
1735515140000|2024-12-29 23:32:20|110061.6|109945.6|110061.6|109945.6|110061.8|109945.8|110061.6|109945.6|4
1735515150000|2024-12-29 23:32:30|110061.7|109945.7|110065.1|109949.1|110065.1|109949.1|110061.7|109945.7|4
1735515160000|2024-12-29 23:32:40|110065|109949|110065.6|109949.6|110065.6|109949.6|110065|109949|5
1735515170000|2024-12-29 23:32:50|110065.7|109949.7|110072.6|109956.6|110072.6|109956.6|110065.7|109949.7|3
1735515180000|2024-12-29 23:33:00|110073.3|109957.3|110073.3|109957.3|110074|109958|110073.3|109957.3|4
1735515190000|2024-12-29 23:33:10|110073.4|109957.4|110073.4|109957.4|110073.4|109957.4|110073.4|109957.4|1
1735515200000|2024-12-29 23:33:20|110072.6|109956.6|110071.4|109955.4|110072.6|109956.6|110071.4|109955.4|4
1735515210000|2024-12-29 23:33:30|110066.3|109950.3|110066.4|109950.4|110066.4|109950.4|110066.3|109950.3|2
1735515220000|2024-12-29 23:33:40|110066.5|109950.5|110065.4|109949.4|110066.5|109950.5|110065.4|109949.4|2
1735515230000|2024-12-29 23:33:50|110065.3|109949.3|110070|109954|110070|109954|110065.3|109949.3|2
1735515240000|2024-12-29 23:34:00|110070.4|109954.4|110072|109956|110072|109956|110070.4|109954.4|5
1735515250000|2024-12-29 23:34:10|110071.9|109955.9|110071.8|109955.8|110071.9|109955.9|110071.8|109955.8|2
1735515260000|2024-12-29 23:34:20|110071.7|109955.7|110071.7|109955.7|110071.7|109955.7|110071.7|109955.7|1
1735515270000|2024-12-29 23:34:30|110071.9|109955.9|110071|109955|110072.1|109956.1|110071|109955|5
1735515280000|2024-12-29 23:34:40|110069.1|109953.1|110067.1|109951.1|110069.1|109953.1|110067.1|109951.1|2
1735515290000|2024-12-29 23:34:50|110066.9|109950.9|110067.3|109951.3|110072.8|109956.8|110066.9|109950.9|5
1735515300000|2024-12-29 23:35:00|110067.2|109951.2|110067.1|109951.1|110067.2|109951.2|110067.1|109951.1|2
1735515310000|2024-12-29 23:35:10|110067.4|109951.4|110067.4|109951.4|110067.4|109951.4|110067.4|109951.4|1
1735515320000|2024-12-29 23:35:20|110066.7|109950.7|110066.6|109950.6|110066.7|109950.7|110066.6|109950.6|2
1735515330000|2024-12-29 23:35:30|110066|109950|110065.3|109949.3|110066|109950|110065.3|109949.3|2
1735515340000|2024-12-29 23:35:40|110065.1|109949.1|110062.6|109946.6|110065.1|109949.1|110062.6|109946.6|2
1735515350000|2024-12-29 23:35:50|110061.1|109945.1|110061.1|109945.1|110061.3|109945.3|110061.1|109945.1|5
1735515360000|2024-12-29 23:36:00|110061.2|109945.2|110061.2|109945.2|110061.2|109945.2|110061.2|109945.2|1
1735515370000|2024-12-29 23:36:10|110061|109945|110061.1|109945.1|110061.1|109945.1|110060.7|109944.7|4
1735515380000|2024-12-29 23:36:20|110061.4|109945.4|110060.8|109944.8|110061.4|109945.4|110060.2|109944.2|4
1735515390000|2024-12-29 23:36:30|110060|109944|110058.7|109942.7|110060|109944|110058.7|109942.7|4
1735515400000|2024-12-29 23:36:40|110059.8|109943.8|110060.3|109944.3|110061|109945|110059.8|109943.8|4
1735515410000|2024-12-29 23:36:50|110060.2|109944.2|110059.9|109943.9|110060.2|109944.2|110059.9|109943.9|2
1735515420000|2024-12-29 23:37:00|110060.1|109944.1|110059.9|109943.9|110060.3|109944.3|110059.9|109943.9|4
1735515430000|2024-12-29 23:37:10|110059.8|109943.8|110059.8|109943.8|110059.8|109943.8|110059.8|109943.8|1
1735515440000|2024-12-29 23:37:20|110059.4|109943.4|110060.7|109944.7|110060.7|109944.7|110059.2|109943.2|6
1735515450000|2024-12-29 23:37:30|110060.9|109944.9|110061.5|109945.5|110061.5|109945.5|110060.9|109944.9|4
1735515460000|2024-12-29 23:37:40|110061.3|109945.3|110061.2|109945.2|110061.3|109945.3|110061.1|109945.1|3
1735515470000|2024-12-29 23:37:50|110060.8|109944.8|110060.4|109944.4|110060.8|109944.8|110060.4|109944.4|2
1735515480000|2024-12-29 23:38:00|110060.5|109944.5|110060.6|109944.6|110060.6|109944.6|110060.5|109944.5|2
1735515490000|2024-12-29 23:38:10|110059.7|109943.7|110061.8|109945.8|110061.8|109945.8|110059.7|109943.7|2
1735515500000|2024-12-29 23:38:20|110061.6|109945.6|110059.8|109943.8|110061.8|109945.8|110054.6|109938.6|7
1735515510000|2024-12-29 23:38:30|110061.3|109945.3|110060.5|109944.5|110066.5|109950.5|110060.5|109944.5|3
1735515520000|2024-12-29 23:38:40|110060.7|109944.7|110061.4|109945.4|110061.4|109945.4|110060.6|109944.6|4
1735515530000|2024-12-29 23:38:50|110066.6|109950.6|110069.2|109953.2|110074.5|109958.5|110066.6|109950.6|4
1735515540000|2024-12-29 23:39:00|110070.5|109954.5|110071.4|109955.4|110072.4|109956.4|110070.5|109954.5|6
1735515550000|2024-12-29 23:39:10|110071.5|109955.5|110071.4|109955.4|110071.5|109955.5|110071.4|109955.4|2
1735515560000|2024-12-29 23:39:20|110071.5|109955.5|110066.3|109950.3|110073.5|109957.5|110066.3|109950.3|6
1735515570000|2024-12-29 23:39:30|110065.7|109949.7|110065.7|109949.7|110065.7|109949.7|110065.7|109949.7|1
1735515580000|2024-12-29 23:39:40|110065.6|109949.6|110063.6|109947.6|110065.6|109949.6|110058.4|109942.4|4
1735515590000|2024-12-29 23:39:50|110063.1|109947.1|110060.7|109944.7|110063.1|109947.1|110060.7|109944.7|4
1735515600000|2024-12-29 23:40:00|110061.1|109945.1|110061.3|109945.3|110061.4|109945.4|110061.1|109945.1|3
1735515610000|2024-12-29 23:40:10|110061.4|109945.4|110067.5|109951.5|110067.5|109951.5|110061.4|109945.4|5
1735515620000|2024-12-29 23:40:20|110067.9|109951.9|110062.1|109946.1|110068.3|109952.3|110062.1|109946.1|4
1735515630000|2024-12-29 23:40:30|110062.6|109946.6|110063|109947|110063|109947|110062.6|109946.6|2
1735515640000|2024-12-29 23:40:40|110063.1|109947.1|110057.4|109941.4|110063.1|109947.1|110057.4|109941.4|4
1735515650000|2024-12-29 23:40:50|110057.6|109941.6|110057.8|109941.8|110057.8|109941.8|110057.6|109941.6|2
1735515660000|2024-12-29 23:41:00|110058|109942|110068.9|109952.9|110072.5|109956.5|110058|109942|6
1735515670000|2024-12-29 23:41:10|110067.3|109951.3|110066.9|109950.9|110067.3|109951.3|110066.9|109950.9|2
1735515680000|2024-12-29 23:41:20|110065.4|109949.4|110065.4|109949.4|110065.4|109949.4|110065.4|109949.4|1
1735515690000|2024-12-29 23:41:30|110065.6|109949.6|110065.9|109949.9|110065.9|109949.9|110065.6|109949.6|2
1735515700000|2024-12-29 23:41:40|110065.2|109949.2|110070.4|109954.4|110070.4|109954.4|110059.2|109943.2|7
1735515710000|2024-12-29 23:41:50|110070.1|109954.1|110070.7|109954.7|110070.7|109954.7|110070.1|109954.1|5
1735515720000|2024-12-29 23:42:00|110070.5|109954.5|110070.5|109954.5|110070.5|109954.5|110070.3|109954.3|4
1735515730000|2024-12-29 23:42:10|110070.6|109954.6|110065.8|109949.8|110070.7|109954.7|110065.8|109949.8|4
1735515740000|2024-12-29 23:42:20|110065.6|109949.6|110065.5|109949.5|110065.6|109949.6|110065.3|109949.3|6
1735515750000|2024-12-29 23:42:30|110065.4|109949.4|110065.2|109949.2|110065.4|109949.4|110065.2|109949.2|3
1735515760000|2024-12-29 23:42:40|110061.3|109958.7|110061.3|109958.7|110061.3|109958.7|110061.3|109958.7|1
1735515770000|2024-12-29 23:42:50|110067.3|109951.3|110067.3|109951.3|110067.3|109951.3|110067.3|109951.3|1
1735515780000|2024-12-29 23:43:00|110067.1|109951.1|110060.6|109944.6|110067.1|109951.1|110060.6|109944.6|7
1735515790000|2024-12-29 23:43:10|110060.4|109944.4|110060.2|109944.2|110060.4|109944.4|110060.2|109944.2|2
1735515800000|2024-12-29 23:43:20|110060|109944|110060.3|109944.3|110060.3|109944.3|110059.8|109943.8|6
1735515810000|2024-12-29 23:43:30|110060.1|109944.1|110062.3|109946.3|110062.6|109946.6|110054.7|109938.7|7
1735515820000|2024-12-29 23:43:40|110063.7|109947.7|110062.7|109946.7|110063.7|109947.7|110062.7|109946.7|4
1735515830000|2024-12-29 23:43:50|110062.5|109946.5|110062.4|109946.4|110062.5|109946.5|110062.4|109946.4|2
1735515840000|2024-12-29 23:44:00|110062.2|109946.2|110062|109946|110062.9|109946.9|110061.9|109945.9|6
1735515850000|2024-12-29 23:44:10|110062.8|109946.8|110064.5|109948.5|110064.5|109948.5|110062.8|109946.8|4
1735515860000|2024-12-29 23:44:20|110062.8|109946.8|110060.9|109944.9|110062.8|109946.8|110060.9|109944.9|6
1735515870000|2024-12-29 23:44:30|110061.8|109945.8|110062.4|109946.4|110062.4|109946.4|110061.8|109945.8|2
1735515880000|2024-12-29 23:44:40|110062.2|109946.2|110062.1|109946.1|110062.3|109946.3|110062|109946|4
1735515900000|2024-12-29 23:45:00|110061.8|109945.8|110063|109947|110063|109947|110061.1|109945.1|6
1735515910000|2024-12-29 23:45:10|110062.9|109946.9|110060.2|109944.2|110062.9|109946.9|110060.2|109944.2|3
1735515920000|2024-12-29 23:45:20|110058.7|109942.7|110057.2|109941.2|110058.7|109942.7|110057.2|109941.2|3
1735515930000|2024-12-29 23:45:30|110057.4|109941.4|110057.5|109941.5|110057.5|109941.5|110057.1|109941.1|3
1735515940000|2024-12-29 23:45:40|110057.1|109941.1|110050.5|109934.5|110062.2|109946.2|110049.7|109933.7|7
1735515950000|2024-12-29 23:45:50|110047.8|109931.8|110047.8|109931.8|110047.8|109931.8|110047.8|109931.8|1
1735515960000|2024-12-29 23:46:00|110047.9|109931.9|110049.1|109933.1|110049.3|109933.3|110042.8|109926.8|5
1735515970000|2024-12-29 23:46:10|110049.4|109933.4|110049.4|109933.4|110049.6|109933.6|110049.4|109933.4|4
1735515980000|2024-12-29 23:46:20|110049.2|109933.2|110049.7|109933.7|110049.7|109933.7|110048.9|109932.9|4
1735515990000|2024-12-29 23:46:30|110049.4|109933.4|110055.7|109939.7|110055.7|109939.7|110049|109933|6
1735516000000|2024-12-29 23:46:40|110055.8|109939.8|110055.8|109939.8|110055.8|109939.8|110055.8|109939.8|1
1735516010000|2024-12-29 23:46:50|110055.4|109939.4|110055.9|109939.9|110055.9|109939.9|110054.9|109938.9|3
1735516020000|2024-12-29 23:47:00|110055.8|109939.8|110053.4|109937.4|110055.8|109939.8|110053.4|109937.4|3
1735516030000|2024-12-29 23:47:10|110053.5|109937.5|110053.4|109937.4|110053.5|109937.5|110053.4|109937.4|4
1735516040000|2024-12-29 23:47:20|110052.2|109936.2|110050.9|109934.9|110052.2|109936.2|110050.8|109934.8|3
1735516050000|2024-12-29 23:47:30|110053|109937|110053.8|109937.8|110053.8|109937.8|110053|109937|3
1735516060000|2024-12-29 23:47:40|110053.5|109937.5|110053.5|109937.5|110053.5|109937.5|110053.5|109937.5|1
1735516070000|2024-12-29 23:47:50|110052.6|109936.6|110058.9|109942.9|110058.9|109942.9|110052.6|109936.6|4
1735516080000|2024-12-29 23:48:00|110058.8|109942.8|110059.2|109943.2|110059.6|109943.6|110058.8|109942.8|4
1735516090000|2024-12-29 23:48:10|110059|109943|110059.6|109943.6|110060.3|109944.3|110058.9|109942.9|5
1735516100000|2024-12-29 23:48:20|110059.8|109943.8|110054.8|109938.8|110059.8|109943.8|110054.8|109938.8|3
1735516110000|2024-12-29 23:48:30|110054.4|109938.4|110054.4|109938.4|110054.4|109938.4|110054.4|109938.4|1
1735516120000|2024-12-29 23:48:40|110054.5|109938.5|110053.7|109937.7|110054.5|109938.5|110048.6|109932.6|4
1735516130000|2024-12-29 23:48:50|110058.1|109942.1|110058.8|109942.8|110058.8|109942.8|110058.1|109942.1|4
1735516140000|2024-12-29 23:49:00|110058.9|109942.9|110057.7|109941.7|110064.6|109948.6|110057.1|109941.1|6
1735516150000|2024-12-29 23:49:10|110057.4|109941.4|110063.4|109947.4|110063.4|109947.4|110057.3|109941.3|6
1735516160000|2024-12-29 23:49:20|110063.3|109947.3|110063.9|109947.9|110064|109948|110063.3|109947.3|3
1735516170000|2024-12-29 23:49:30|110064|109948|110060|109944|110066|109950|110060|109944|5
1735516180000|2024-12-29 23:49:40|110059.4|109943.4|110058.6|109942.6|110059.4|109943.4|110058.6|109942.6|4
1735516190000|2024-12-29 23:49:50|110064.8|109948.8|110060.1|109944.1|110065.3|109949.3|110060.1|109944.1|3
1735516200000|2024-12-29 23:50:00|110060|109944|110054.9|109938.9|110061.4|109945.4|110054.8|109938.8|7
1735516210000|2024-12-29 23:50:10|110054.8|109938.8|110054.6|109938.6|110054.8|109938.8|110054.6|109938.6|4
1735516220000|2024-12-29 23:50:20|110054.9|109938.9|110055.2|109939.2|110055.2|109939.2|110054.9|109938.9|2
1735516230000|2024-12-29 23:50:30|110055.3|109939.3|110060.4|109944.4|110060.4|109944.4|110055.2|109939.2|3
1735516240000|2024-12-29 23:50:40|110059.4|109943.4|110060.5|109944.5|110060.5|109944.5|110059.4|109943.4|4
1735516250000|2024-12-29 23:50:50|110060.8|109944.8|110060|109944|110060.8|109944.8|110054.8|109938.8|4
1735516260000|2024-12-29 23:51:00|110059.9|109943.9|110065.9|109949.9|110065.9|109949.9|110059.9|109943.9|2
1735516270000|2024-12-29 23:51:10|110059.9|109943.9|110066.5|109950.5|110067|109951|110059.9|109943.9|5
1735516280000|2024-12-29 23:51:20|110066.7|109950.7|110061.4|109945.4|110068.4|109952.4|110061.4|109945.4|6
1735516290000|2024-12-29 23:51:30|110061.8|109945.8|110061.2|109945.2|110061.8|109945.8|110061.2|109945.2|4
1735516300000|2024-12-29 23:51:40|110061.1|109945.1|110054.7|109938.7|110061.1|109945.1|110054.7|109938.7|4
1735516310000|2024-12-29 23:51:50|110054.6|109938.6|110054.6|109938.6|110054.6|109938.6|110054.6|109938.6|1
1735516320000|2024-12-29 23:52:00|110054.8|109938.8|110054.8|109938.8|110054.9|109938.9|110054.8|109938.8|3
1735516330000|2024-12-29 23:52:10|110054.7|109938.7|110054.7|109938.7|110054.7|109938.7|110054.7|109938.7|1
1735516340000|2024-12-29 23:52:20|110060.7|109944.7|110060.7|109944.7|110061|109945|110060.7|109944.7|4
1735516350000|2024-12-29 23:52:30|110060.2|109944.2|110054.5|109938.5|110060.2|109944.2|110054.5|109938.5|3
1735516360000|2024-12-29 23:52:40|110054.4|109938.4|110053.1|109937.1|110059.5|109943.5|110053.1|109937.1|7
1735516370000|2024-12-29 23:52:50|110053.4|109937.4|110053.7|109937.7|110053.7|109937.7|110053.4|109937.4|3
1735516380000|2024-12-29 23:53:00|110054|109938|110060.7|109944.7|110060.7|109944.7|110054|109938|3
1735516390000|2024-12-29 23:53:10|110061|109945|110061|109945|110061.3|109945.3|110061|109945|4
1735516400000|2024-12-29 23:53:20|110061.7|109945.7|110062.8|109946.8|110062.8|109946.8|110061.7|109945.7|3
1735516410000|2024-12-29 23:53:30|110062.9|109946.9|110062.2|109946.2|110062.9|109946.9|110062.2|109946.2|3
1735516420000|2024-12-29 23:53:40|110064.8|109948.8|110064.2|109948.2|110064.8|109948.8|110064|109948|5
1735516430000|2024-12-29 23:53:50|110064.4|109948.4|110064.6|109948.6|110064.6|109948.6|110064.4|109948.4|2
1735516440000|2024-12-29 23:54:00|110064.4|109948.4|110063|109947|110064.4|109948.4|110062.4|109946.4|5
1735516450000|2024-12-29 23:54:10|110062|109946|110062.7|109946.7|110067.5|109951.5|110061.7|109945.7|7
1735516470000|2024-12-29 23:54:30|110062.8|109946.8|110055.5|109939.5|110063.1|109947.1|110055.5|109939.5|8
1735516480000|2024-12-29 23:54:40|110055.3|109939.3|110055.8|109939.8|110055.8|109939.8|110055|109939|4
1735516500000|2024-12-29 23:55:00|110055.7|109939.7|110061.8|109945.8|110061.8|109945.8|110055.2|109939.2|3
1735516510000|2024-12-29 23:55:10|110062.2|109946.2|110062.4|109946.4|110062.4|109946.4|110062.2|109946.2|2
1735516520000|2024-12-29 23:55:20|110063.1|109947.1|110062.4|109946.4|110063.8|109947.8|110062.4|109946.4|4
1735516530000|2024-12-29 23:55:30|110062.5|109946.5|110064.8|109948.8|110064.8|109948.8|110054.7|109938.7|7
1735516540000|2024-12-29 23:55:40|110061.9|109945.9|110063.8|109947.8|110063.8|109947.8|110061.9|109945.9|5
1735516550000|2024-12-29 23:55:50|110063.4|109947.4|110063.5|109947.5|110063.5|109947.5|110055.2|109939.2|5
1735516560000|2024-12-29 23:56:00|110063.9|109947.9|110058.3|109942.3|110064.5|109948.5|110052.2|109936.2|9
1735516570000|2024-12-29 23:56:10|110058.1|109942.1|110057.8|109941.8|110058.1|109942.1|110057.8|109941.8|2
1735516580000|2024-12-29 23:56:20|110058|109942|110058.2|109942.2|110058.2|109942.2|110058|109942|2
1735516590000|2024-12-29 23:56:30|110062.1|109946.1|110061.6|109945.6|110062.1|109946.1|110061.6|109945.6|3
1735516600000|2024-12-29 23:56:40|110061.5|109945.5|110068.5|109952.5|110068.9|109952.9|110061.3|109945.3|7
1735516610000|2024-12-29 23:56:50|110061.2|109945.2|110062.5|109946.5|110062.8|109946.8|110061.2|109945.2|4
1735516620000|2024-12-29 23:57:00|110062.4|109946.4|110063|109947|110063.1|109947.1|110062.4|109946.4|4
1735516630000|2024-12-29 23:57:10|110062.9|109946.9|110062.9|109946.9|110062.9|109946.9|110062.9|109946.9|1
1735516640000|2024-12-29 23:57:20|110062.8|109946.8|110065.9|109949.9|110066|109950|110062.6|109946.6|5
1735516650000|2024-12-29 23:57:30|110066.1|109950.1|110066|109950|110066.1|109950.1|110066|109950|2
1735516660000|2024-12-29 23:57:40|110067.4|109951.4|110065.2|109949.2|110074.6|109958.6|110065.2|109949.2|6
1735516670000|2024-12-29 23:57:50|110059.8|109943.8|110059.6|109943.6|110059.8|109943.8|110059.6|109943.6|2
1735516680000|2024-12-29 23:58:00|110059.1|109943.1|110058.5|109942.5|110059.1|109943.1|110058.5|109942.5|3
1735516690000|2024-12-29 23:58:10|110058.4|109942.4|110058.5|109942.5|110058.5|109942.5|110058.4|109942.4|2
1735516700000|2024-12-29 23:58:20|110063|109947|110060.9|109944.9|110063|109947|110060.9|109944.9|3
1735516710000|2024-12-29 23:58:30|110062.1|109946.1|110056.3|109940.3|110067.5|109951.5|110056.3|109940.3|13
1735516720000|2024-12-29 23:58:40|110055.7|109939.7|110055.3|109939.3|110055.7|109939.7|110055.1|109939.1|4
1735516730000|2024-12-29 23:58:50|110047.8|109931.8|110050.1|109934.1|110060.7|109944.7|110047.8|109931.8|4
1735516740000|2024-12-29 23:59:00|110047.8|109931.8|110041.7|109925.7|110047.8|109931.8|110041.7|109925.7|5
1735516750000|2024-12-29 23:59:10|110041.2|109925.2|110042.4|109926.4|110042.4|109926.4|110041.2|109925.2|3
1735516760000|2024-12-29 23:59:20|110042.7|109926.7|110041.1|109925.1|110042.7|109926.7|110040.9|109924.9|6
1735516770000|2024-12-29 23:59:30|110041|109925|110049.6|109933.6|110049.6|109933.6|110040.8|109924.8|3
1735516780000|2024-12-29 23:59:40|110049.7|109933.7|110049.4|109933.4|110049.8|109933.8|110049.4|109933.4|5
1735516790000|2024-12-29 23:59:50|110049.5|109933.5|110049.4|109933.4|110049.5|109933.5|110049.4|109933.4|2
1735516800000|2024-12-30 00:00:00|110049.3|109933.3|110036.4|109920.4|110049.3|109933.3|110036.4|109920.4|5
1735516810000|2024-12-30 00:00:10|110036|109920|110036.4|109920.4|110036.4|109920.4|110035.6|109919.6|6
1735516830000|2024-12-30 00:00:30|110040.6|109924.6|110050.5|109934.5|110050.5|109934.5|110040.6|109924.6|6
1735516840000|2024-12-30 00:00:40|110051|109935|110067.5|109951.5|110073.7|109957.7|110051|109935|17
1735516850000|2024-12-30 00:00:50|110067.2|109951.2|110084.4|109968.4|110084.4|109968.4|110067.2|109951.2|5
1735516860000|2024-12-30 00:01:00|110084|109968|110077.1|109961.1|110084|109968|110077.1|109961.1|5
1735516870000|2024-12-30 00:01:10|110077.9|109961.9|110084.4|109968.4|110084.4|109968.4|110077.9|109961.9|5
1735516880000|2024-12-30 00:01:20|110083.7|109967.7|110084.4|109968.4|110084.9|109968.9|110083.3|109967.3|7
1735516890000|2024-12-30 00:01:30|110085|109969|110086.1|109970.1|110086.1|109970.1|110085|109969|4
1735516900000|2024-12-30 00:01:40|110086|109970|110087.4|109971.4|110087.6|109971.6|110086|109970|5
1735516910000|2024-12-30 00:01:50|110085.6|109969.6|110087.4|109971.4|110087.4|109971.4|110084.9|109968.9|8
1735516920000|2024-12-30 00:02:00|110086.8|109970.8|110087.1|109971.1|110087.1|109971.1|110086.3|109970.3|4
1735516930000|2024-12-30 00:02:10|110086.9|109970.9|110087.9|109971.9|110088|109972|110086.3|109970.3|5
1735516940000|2024-12-30 00:02:20|110088.1|109972.1|110087.9|109971.9|110088.2|109972.2|110087.6|109971.6|5
1735516950000|2024-12-30 00:02:30|110086.9|109970.9|110086|109970|110086.9|109970.9|110086|109970|4
1735516960000|2024-12-30 00:02:40|110083.5|109967.5|110085.2|109969.2|110085.2|109969.2|110083.1|109967.1|6
1735516970000|2024-12-30 00:02:50|110087.6|109971.6|110085.3|109969.3|110089.5|109973.5|110084.8|109968.8|6
1735516980000|2024-12-30 00:03:00|110085.2|109969.2|110085.9|109969.9|110085.9|109969.9|110083.2|109967.2|4
1735516990000|2024-12-30 00:03:10|110086.5|109970.5|110085.6|109969.6|110086.5|109970.5|110085.6|109969.6|3
1735517000000|2024-12-30 00:03:20|110086.2|109970.2|110085.4|109969.4|110086.8|109970.8|110085.4|109969.4|4
1735517010000|2024-12-30 00:03:30|110085.3|109969.3|110081.3|109965.3|110085.3|109969.3|110081.3|109965.3|3
1735517020000|2024-12-30 00:03:40|110081.4|109965.4|110085.9|109969.9|110086|109970|110081.3|109965.3|6
1735517030000|2024-12-30 00:03:50|110086.3|109970.3|110077.5|109974.9|110086.6|109974.9|110077.5|109970.3|3
1735517040000|2024-12-30 00:04:00|110084.3|109968.3|110083.6|109967.6|110084.3|109968.3|110083.6|109967.6|2
1735517050000|2024-12-30 00:04:10|110084.3|109968.3|110083.2|109967.2|110084.9|109968.9|110083.2|109967.2|6
1735517060000|2024-12-30 00:04:20|110083.4|109967.4|110083.1|109967.1|110083.5|109967.5|110083.1|109967.1|4
1735517070000|2024-12-30 00:04:30|110080.7|109964.7|110080.1|109964.1|110082.6|109966.6|110080.1|109964.1|6
1735517080000|2024-12-30 00:04:40|110081.2|109965.2|110082|109966|110083.4|109967.4|110081.2|109965.2|7
1735517090000|2024-12-30 00:04:50|110080.5|109964.5|110075.7|109973.1|110080.5|109973.1|110075.7|109964.4|3
1735517100000|2024-12-30 00:05:00|110081.9|109965.9|110073.4|109957.4|110081.9|109965.9|110073.4|109957.4|4
1735517110000|2024-12-30 00:05:10|110073.6|109957.6|110073.4|109957.4|110073.7|109957.7|110073.4|109957.4|4
1735517120000|2024-12-30 00:05:20|110073.2|109957.2|110072.8|109956.8|110073.2|109957.2|110072.8|109956.8|3
1735517130000|2024-12-30 00:05:30|110072.4|109956.4|110078.6|109962.6|110078.6|109962.6|110072.4|109956.4|5
1735517140000|2024-12-30 00:05:40|110078.5|109962.5|110078.6|109962.6|110078.6|109962.6|110076.9|109960.9|6
1735517150000|2024-12-30 00:05:50|110079|109963|110078.1|109962.1|110079.3|109963.3|110078.1|109962.1|5
1735517160000|2024-12-30 00:06:00|110078.2|109962.2|110078.4|109962.4|110078.7|109962.7|110078.2|109962.2|5
1735517170000|2024-12-30 00:06:10|110078.6|109962.6|110071.9|109969.3|110078.6|109969.3|110071.9|109962.6|2
1735517180000|2024-12-30 00:06:20|110077.5|109961.5|110077.5|109961.5|110077.5|109961.5|110077.5|109961.5|1
1735517190000|2024-12-30 00:06:30|110077.9|109961.9|110078.2|109962.2|110078.2|109962.2|110077.9|109961.9|2
1735517200000|2024-12-30 00:06:40|110078.4|109962.4|110078.3|109962.3|110078.4|109962.4|110078.3|109962.3|2
1735517210000|2024-12-30 00:06:50|110070|109967.4|110077.3|109961.3|110077.3|109967.4|110070|109961.2|3
1735517220000|2024-12-30 00:07:00|110077.4|109961.4|110075.9|109959.9|110077.4|109961.4|110075.9|109959.9|5
1735517230000|2024-12-30 00:07:10|110075.7|109959.7|110075.8|109959.8|110076|109960|110075.5|109959.5|5
1735517240000|2024-12-30 00:07:20|110075.5|109959.5|110071.3|109955.3|110075.5|109959.5|110071.3|109955.3|5
1735517250000|2024-12-30 00:07:30|110069.3|109953.3|110068.1|109952.1|110069.3|109953.3|110068.1|109952.1|5
1735517260000|2024-12-30 00:07:40|110067.7|109951.7|110067.9|109951.9|110068|109952|110067|109951|7
1735517270000|2024-12-30 00:07:50|110070.2|109954.2|110070.2|109954.2|110070.2|109954.2|110070.2|109954.2|2
1735517280000|2024-12-30 00:08:00|110072.9|109954.3|110071.7|109955.7|110072.9|109956.9|110071.6|109954.3|4
1735517290000|2024-12-30 00:08:10|110072.2|109956.2|110070.4|109954.4|110072.7|109956.7|110070.4|109954.4|4
1735517300000|2024-12-30 00:08:20|110072.2|109956.2|110072.7|109957.1|110074.8|109958.8|110071.8|109956.1|9
1735517320000|2024-12-30 00:08:40|110072.8|109957.2|110077.1|109961.1|110078.4|109962.8|110072.8|109957.2|4
1735517330000|2024-12-30 00:08:50|110077.9|109961.9|110077.7|109961.7|110078.1|109962.1|110076.2|109960.2|5
1735517340000|2024-12-30 00:09:00|110082.9|109966.9|110074.9|109958.9|110084|109968|110074.9|109958.9|6
1735517350000|2024-12-30 00:09:10|110075.1|109959.1|110077.6|109961.6|110077.6|109961.6|110075.1|109959.1|2
1735517360000|2024-12-30 00:09:20|110075.1|109959.1|110075.8|109959.8|110075.8|109959.8|110075|109959|3
1735517370000|2024-12-30 00:09:30|110075.7|109959.7|110068.9|109952.9|110076|109960|110068.9|109952.9|3
1735517380000|2024-12-30 00:09:40|110070.6|109954.6|110073.3|109957.3|110073.3|109957.3|110070.6|109954.6|2
1735517390000|2024-12-30 00:09:50|110074.9|109958.9|110080.7|109964.7|110080.7|109964.7|110071.2|109955.2|6
1735517400000|2024-12-30 00:10:00|110078.7|109962.7|110081.3|109965.3|110081.3|109965.3|110078.7|109962.7|4
1735517410000|2024-12-30 00:10:10|110078.9|109962.9|110080.5|109964.5|110080.5|109964.5|110078.9|109962.9|5
1735517420000|2024-12-30 00:10:20|110080.8|109964.8|110074.5|109958.5|110081.8|109965.8|110073.3|109957.3|5
1735517430000|2024-12-30 00:10:30|110077|109961|110076.2|109960.2|110077.1|109961.1|110076.2|109960.2|4
1735517440000|2024-12-30 00:10:40|110076.1|109960.1|110082.7|109966.7|110085.7|109969.7|110076.1|109960.1|6
1735517450000|2024-12-30 00:10:50|110082.2|109966.2|110083.3|109967.3|110083.3|109967.3|110082.2|109966.2|5
1735517460000|2024-12-30 00:11:00|110089.5|109973.5|110083|109967|110090|109974|110082.9|109966.9|7
1735517470000|2024-12-30 00:11:10|110082.8|109966.8|110084.5|109968.5|110084.5|109968.5|110082.6|109966.6|4
1735517480000|2024-12-30 00:11:20|110084.4|109968.4|110084.4|109968.4|110084.4|109968.4|110084.4|109968.4|1
1735517490000|2024-12-30 00:11:30|110084.2|109968.2|110081.8|109965.8|110084.2|109968.2|110081.8|109965.8|5
1735517500000|2024-12-30 00:11:40|110081.7|109965.7|110080.4|109964.4|110081.7|109965.7|110080.4|109964.4|4
1735517510000|2024-12-30 00:11:50|110089.4|109973.4|110089.6|109973.6|110089.6|109973.6|110089.3|109973.3|6
1735517520000|2024-12-30 00:12:00|110089.5|109973.5|110090.2|109974.2|110090.2|109974.2|110089.5|109973.5|2
1735517530000|2024-12-30 00:12:10|110089.5|109973.5|110089.8|109973.8|110089.8|109973.8|110089.4|109973.4|3
1735517540000|2024-12-30 00:12:20|110089.9|109973.9|110081.9|109965.9|110089.9|109973.9|110081.7|109965.7|4
1735517550000|2024-12-30 00:12:30|110080.1|109964.1|110081.9|109965.9|110082.4|109966.4|110080.1|109964.1|4
1735517560000|2024-12-30 00:12:40|110079.9|109963.9|110079.3|109976.8|110079.9|109976.8|110079.3|109963.7|3
1735517570000|2024-12-30 00:12:50|110083.7|109967.7|110076.8|109960.8|110083.7|109967.7|110076.7|109960.7|5
1735517580000|2024-12-30 00:13:00|110075.6|109959.6|110090|109974|110090|109974|110075.6|109959.6|7
1735517590000|2024-12-30 00:13:10|110089.7|109973.7|110091.1|109975.1|110091.1|109975.1|110089.7|109973.7|4
1735517610000|2024-12-30 00:13:30|110091.6|109975.6|110092.9|109976.9|110092.9|109976.9|110091.2|109975.2|4
1735517620000|2024-12-30 00:13:40|110093.5|109977.5|110089.7|109973.7|110093.5|109977.5|110089.7|109973.7|4
1735517630000|2024-12-30 00:13:50|110090.4|109974.4|110091.4|109975.4|110091.4|109975.4|110090.4|109974.4|4
1735517640000|2024-12-30 00:14:00|110090.7|109974.7|110093.2|109977.2|110093.2|109977.2|110090.7|109974.7|3
1735517650000|2024-12-30 00:14:10|110094.4|109978.4|110093.6|109977.6|110094.8|109978.8|110093.6|109977.6|6
1735517660000|2024-12-30 00:14:20|110093.5|109977.5|110094.2|109978.2|110094.2|109978.2|110093.5|109977.5|2
1735517670000|2024-12-30 00:14:30|110094.4|109978.4|110092.6|109976.6|110095.1|109979.1|110092.5|109976.5|7
1735517680000|2024-12-30 00:14:40|110093.1|109977.1|110094.9|109978.9|110094.9|109978.9|110093.1|109977.1|4
1735517690000|2024-12-30 00:14:50|110094.1|109978.1|110096.1|109980.1|110097.6|109981.6|110093.3|109977.3|5
1735517700000|2024-12-30 00:15:00|110100.8|109984.8|110094.2|109978.2|110100.8|109984.8|110093.7|109977.7|5
1735517710000|2024-12-30 00:15:10|110094.6|109978.6|110094.1|109978.1|110095|109979|110094.1|109978.1|4
1735517720000|2024-12-30 00:15:20|110099.4|109983.4|110086.5|109970.5|110099.4|109983.4|110084.8|109968.8|6
1735517730000|2024-12-30 00:15:30|110086.4|109970.4|110079.2|109963.2|110094.6|109978.6|110077.9|109961.9|10
1735517740000|2024-12-30 00:15:40|110078.4|109962.4|110077.4|109961.4|110078.4|109962.4|110077.4|109961.4|3
1735517750000|2024-12-30 00:15:50|110078|109962|110078.9|109962.9|110078.9|109962.9|110078|109962|4
1735517760000|2024-12-30 00:16:00|110074.5|109958.5|110061.4|109945.4|110079.2|109963.2|110061.4|109945.4|9
1735517770000|2024-12-30 00:16:10|110067.3|109951.3|110073.1|109957.1|110073.1|109957.1|110065.8|109949.8|5
1735517780000|2024-12-30 00:16:20|110072.7|109956.7|110073.7|109957.7|110073.7|109957.7|110072.7|109956.7|7
1735517790000|2024-12-30 00:16:30|110073.5|109957.5|110073.5|109957.5|110073.5|109957.5|110073.4|109957.4|3
1735517800000|2024-12-30 00:16:40|110073.4|109957.4|110069.5|109953.5|110073.4|109957.4|110069.5|109953.5|4
1735517810000|2024-12-30 00:16:50|110069.8|109953.8|110069.8|109953.8|110070|109954|110069.2|109953.2|5
1735517820000|2024-12-30 00:17:00|110070.3|109954.3|110070.1|109954.1|110070.3|109954.3|110069.9|109953.9|5
1735517830000|2024-12-30 00:17:10|110071.3|109955.3|110063.6|109947.6|110071.3|109955.3|110063.6|109947.6|5
1735517840000|2024-12-30 00:17:20|110063.5|109947.5|110063.5|109947.5|110063.5|109947.5|110063.5|109947.5|1
1735517850000|2024-12-30 00:17:30|110063.6|109947.6|110062.2|109946.2|110063.6|109947.6|110062.2|109946.2|3
1735517860000|2024-12-30 00:17:40|110062.4|109946.4|110059.5|109943.5|110062.5|109946.5|110059.5|109943.5|3
1735517870000|2024-12-30 00:17:50|110057.7|109941.7|110057.7|109941.7|110057.7|109941.7|110057.7|109941.7|1
1735517880000|2024-12-30 00:18:00|110058|109942|110058.1|109942.1|110058.1|109942.1|110057.5|109941.5|6
1735517890000|2024-12-30 00:18:10|110059.3|109943.3|110059.7|109943.7|110059.9|109943.9|110059.3|109943.3|5
1735517900000|2024-12-30 00:18:20|110059.6|109943.6|110059.7|109943.7|110059.7|109943.7|110059.6|109943.6|2
1735517910000|2024-12-30 00:18:30|110059.4|109943.4|110059|109943|110059.4|109943.4|110059|109943|4
1735517920000|2024-12-30 00:18:40|110057.5|109941.5|110057.4|109941.4|110057.5|109941.5|110057.4|109941.4|2
1735517930000|2024-12-30 00:18:50|110057.8|109941.8|110048.6|109932.6|110057.8|109941.8|110046.4|109930.4|5
1735517940000|2024-12-30 00:19:00|110044.2|109928.2|110039.3|109923.3|110044.2|109928.2|110039.3|109923.3|5
1735517950000|2024-12-30 00:19:10|110037.6|109921.6|110037.4|109921.4|110037.6|109921.6|110037.4|109921.4|3
1735517960000|2024-12-30 00:19:20|110037.3|109921.3|110037|109921|110037.3|109921.3|110037|109921|3
1735517970000|2024-12-30 00:19:30|110036.9|109920.9|110032.6|109916.6|110036.9|109920.9|110031.8|109915.8|8
1735517990000|2024-12-30 00:19:50|110032.7|109916.7|110034.3|109918.3|110034.3|109918.3|110032.7|109916.7|3
1735518000000|2024-12-30 00:20:00|110033.8|109917.8|110033.7|109917.7|110034.3|109918.3|110033.7|109917.7|3
1735518010000|2024-12-30 00:20:10|110034.8|109918.8|110036.4|109920.4|110036.4|109920.4|110034.8|109918.8|4
1735518030000|2024-12-30 00:20:30|110037.7|109921.7|110039.7|109923.7|110041.9|109925.9|110034.4|109918.4|6
1735518040000|2024-12-30 00:20:40|110043.9|109927.9|110043.9|109927.9|110043.9|109927.9|110043.6|109927.6|4
1735518050000|2024-12-30 00:20:50|110044|109928|110043.7|109927.7|110044|109928|110043.7|109927.7|2
1735518060000|2024-12-30 00:21:00|110039.1|109923.1|110039.4|109923.4|110039.4|109923.4|110039|109923|3
1735518070000|2024-12-30 00:21:10|110038.4|109922.4|110036.8|109920.8|110038.4|109922.4|110036.7|109920.7|3
1735518080000|2024-12-30 00:21:20|110037.2|109921.2|110037.2|109921.2|110037.2|109921.2|110037.2|109921.2|1
1735518090000|2024-12-30 00:21:30|110037.1|109921.1|110040.1|109924.1|110040.1|109924.1|110037.1|109921.1|3
1735518100000|2024-12-30 00:21:40|110040.2|109924.2|110044.7|109928.7|110044.7|109928.7|110040.2|109924.2|3
1735518110000|2024-12-30 00:21:50|110045|109929|110040.3|109924.3|110045.2|109929.2|110040.3|109924.3|3
1735518120000|2024-12-30 00:22:00|110038.5|109922.5|110041|109925|110041.4|109925.4|110035.6|109919.6|7
1735518130000|2024-12-30 00:22:10|110039.4|109923.4|110037.4|109921.4|110045.4|109929.4|110034.4|109918.4|11
1735518140000|2024-12-30 00:22:20|110039|109923|110038|109922|110039|109923|110038|109922|2
1735518150000|2024-12-30 00:22:30|110037.1|109921.1|110039.7|109923.7|110039.7|109923.7|110035.9|109919.9|6
1735518160000|2024-12-30 00:22:40|110039.1|109923.1|110042.2|109926.2|110042.8|109926.8|110036.7|109920.7|5
1735518170000|2024-12-30 00:22:50|110041.3|109925.3|110034.9|109918.9|110041.4|109925.4|110034.8|109918.8|9
1735518180000|2024-12-30 00:23:00|110035.8|109919.8|110036.7|109920.7|110036.8|109920.8|110035.8|109919.8|4
1735518190000|2024-12-30 00:23:10|110033.7|109917.7|110033.8|109917.8|110033.8|109917.8|110033.7|109917.7|2
1735518200000|2024-12-30 00:23:20|110035.2|109919.2|110034|109918|110040.7|109924.7|110034|109918|8
1735518210000|2024-12-30 00:23:30|110031.6|109915.6|110031.6|109915.6|110031.6|109915.6|110028.5|109912.5|7
1735518220000|2024-12-30 00:23:40|110036.1|109920.1|110048|109932|110048|109932|110036.1|109920.1|8
1735518230000|2024-12-30 00:23:50|110048.3|109932.3|110048.5|109932.5|110048.5|109932.5|110048.3|109932.3|2
1735518240000|2024-12-30 00:24:00|110045.1|109929.1|110043.4|109927.4|110048|109932|110041.5|109925.5|8
1735518250000|2024-12-30 00:24:10|110041.4|109925.4|110044.1|109928.1|110044.6|109928.6|110041.4|109925.4|5
1735518260000|2024-12-30 00:24:20|110041.2|109925.2|110044.1|109928.1|110044.1|109928.1|110040.8|109924.8|4
1735518270000|2024-12-30 00:24:30|110048.8|109932.8|110044.3|109928.3|110048.8|109932.8|110044.3|109928.3|3
1735518280000|2024-12-30 00:24:40|110046.4|109930.4|110043|109927|110046.4|109930.4|110042.9|109926.9|5
1735518290000|2024-12-30 00:24:50|110043.4|109927.4|110043.4|109927.4|110043.7|109927.7|110043.4|109927.4|5
1735518300000|2024-12-30 00:25:00|110044.1|109928.1|110040.2|109924.2|110044.7|109928.7|110040.2|109924.2|4
1735518310000|2024-12-30 00:25:10|110039.2|109923.2|110042|109926|110042|109926|110038.1|109922.1|5
1735518320000|2024-12-30 00:25:20|110043|109927|110042.7|109926.7|110043|109927|110042.7|109926.7|3
1735518330000|2024-12-30 00:25:30|110042.6|109926.6|110046.5|109930.5|110047.5|109931.5|110042.6|109926.6|5
1735518340000|2024-12-30 00:25:40|110046.2|109930.2|110046.9|109930.9|110046.9|109930.9|110045.9|109929.9|4
1735518350000|2024-12-30 00:25:50|110044.5|109928.5|110041.7|109925.7|110044.5|109928.5|110041.7|109925.7|4
1735518360000|2024-12-30 00:26:00|110039|109923|110039.8|109923.8|110039.9|109923.9|110039|109923|6
1735518370000|2024-12-30 00:26:10|110039.7|109923.7|110040.5|109924.5|110040.5|109924.5|110039.7|109923.7|3
1735518380000|2024-12-30 00:26:20|110040.2|109924.2|110038.9|109922.9|110040.2|109924.2|110038.9|109922.9|4
1735518390000|2024-12-30 00:26:30|110041.8|109925.8|110041.9|109925.9|110042|109926|110041.8|109925.8|4
1735518400000|2024-12-30 00:26:40|110041.8|109925.8|110041.8|109925.8|110041.9|109925.9|110041.8|109925.8|3
1735518410000|2024-12-30 00:26:50|110041.7|109925.7|110038.5|109922.5|110041.7|109925.7|110038.5|109922.5|4
1735518420000|2024-12-30 00:27:00|110038.7|109922.7|110038.2|109922.2|110038.9|109922.9|110038.2|109922.2|4
1735518430000|2024-12-30 00:27:10|110036|109920|110033.8|109917.8|110036|109920|110033.8|109917.8|2
1735518440000|2024-12-30 00:27:20|110033.7|109917.7|110040.5|109924.5|110040.5|109924.5|110033.4|109917.4|7
1735518450000|2024-12-30 00:27:30|110040.1|109924.1|110045.4|109929.4|110045.4|109929.4|110039.7|109923.7|4
1735518460000|2024-12-30 00:27:40|110045.2|109929.2|110046.1|109930.1|110046.1|109930.1|110044.9|109928.9|4
1735518470000|2024-12-30 00:27:50|110043.1|109927.1|110043.5|109927.5|110043.5|109927.5|110043.1|109927.1|4
1735518480000|2024-12-30 00:28:00|110042.6|109926.6|110042.9|109926.9|110042.9|109926.9|110042|109926|4
1735518490000|2024-12-30 00:28:10|110040.7|109924.7|110042.7|109926.7|110042.7|109926.7|110038.2|109922.2|4
1735518500000|2024-12-30 00:28:20|110045.5|109929.5|110044.7|109928.7|110045.5|109929.5|110044.7|109928.7|3
1735518510000|2024-12-30 00:28:30|110044.6|109928.6|110044.9|109928.9|110044.9|109928.9|110044.3|109928.3|4
1735518520000|2024-12-30 00:28:40|110042.6|109926.6|110036.9|109920.9|110042.6|109926.6|110036.9|109920.9|4
1735518530000|2024-12-30 00:28:50|110036.8|109920.8|110036.6|109920.6|110036.8|109920.8|110036.6|109920.6|2
1735518540000|2024-12-30 00:29:00|110036.8|109920.8|110037.2|109921.2|110037.2|109921.2|110036.8|109920.8|3
1735518550000|2024-12-30 00:29:10|110038.4|109922.4|110037.4|109921.4|110039.6|109923.6|110037.4|109921.4|4
1735518560000|2024-12-30 00:29:20|110037.9|109921.9|110040.4|109924.4|110040.4|109924.4|110037.9|109921.9|4
1735518570000|2024-12-30 00:29:30|110040.3|109924.3|110043.2|109927.2|110043.6|109927.6|110040.2|109924.2|6
1735518580000|2024-12-30 00:29:40|110039.9|109923.9|110035.9|109919.9|110039.9|109923.9|110035.9|109919.9|5
1735518590000|2024-12-30 00:29:50|110035.2|109919.2|110034.5|109918.5|110035.9|109919.9|110034.5|109918.5|4
1735518600000|2024-12-30 00:30:00|110034.3|109918.3|110031.9|109915.9|110034.4|109918.4|110031.9|109915.9|4
1735518610000|2024-12-30 00:30:10|110031.2|109915.2|110033.9|109917.9|110033.9|109917.9|110031.2|109915.2|5
1735518620000|2024-12-30 00:30:20|110035.4|109919.4|110037.6|109921.6|110037.8|109921.8|110035.4|109919.4|4
1735518630000|2024-12-30 00:30:30|110038.6|109922.6|110035.4|109919.4|110039|109923|110035.4|109919.4|3
1735518640000|2024-12-30 00:30:40|110035.3|109919.3|110035.3|109919.3|110035.5|109919.5|110035.2|109919.2|4
1735518650000|2024-12-30 00:30:50|110034.1|109918.1|110030.4|109914.4|110034.1|109918.1|110030.4|109914.4|4
1735518660000|2024-12-30 00:31:00|110031.5|109915.5|110035.1|109919.1|110035.1|109919.1|110029.6|109913.6|9
1735518670000|2024-12-30 00:31:10|110032.8|109916.8|110030.4|109914.4|110032.8|109916.8|110030.4|109914.4|2
1735518680000|2024-12-30 00:31:20|110032.9|109916.9|110035.6|109919.6|110035.6|109919.6|110032.9|109916.9|2
1735518690000|2024-12-30 00:31:30|110031.5|109915.5|110030.2|109914.2|110031.5|109915.5|110030.2|109914.2|4
1735518700000|2024-12-30 00:31:40|110029.3|109913.3|110028.4|109912.4|110029.3|109913.3|110028.4|109912.4|2
1735518710000|2024-12-30 00:31:50|110028.7|109912.7|110028.5|109912.5|110028.7|109912.7|110028.5|109912.5|3
1735518720000|2024-12-30 00:32:00|110031.5|109915.5|110034.5|109918.5|110034.5|109918.5|110031.5|109915.5|4
1735518730000|2024-12-30 00:32:10|110034.9|109918.9|110034.1|109918.1|110035.4|109919.4|110034.1|109918.1|4
1735518740000|2024-12-30 00:32:20|110034|109918|110032.7|109916.7|110034|109918|110032.7|109916.7|3
1735518750000|2024-12-30 00:32:30|110032.9|109916.9|110037.4|109921.4|110037.4|109921.4|110032.9|109916.9|4
1735518760000|2024-12-30 00:32:40|110037.5|109921.5|110037.6|109921.6|110037.6|109921.6|110037.5|109921.5|2
1735518770000|2024-12-30 00:32:50|110036|109920|110034.7|109918.7|110036|109920|110034.3|109918.3|4
1735518780000|2024-12-30 00:33:00|110037|109921|110036.1|109920.1|110037.1|109921.1|110036.1|109920.1|4
1735518790000|2024-12-30 00:33:10|110036.4|109920.4|110036.4|109920.4|110036.6|109920.6|110036.4|109920.4|4
1735518800000|2024-12-30 00:33:20|110042.7|109926.7|110042.7|109926.7|110042.7|109926.7|110042.7|109926.7|1
1735518810000|2024-12-30 00:33:30|110042.5|109926.5|110042.3|109926.3|110042.5|109926.5|110042.3|109926.3|2
1735518820000|2024-12-30 00:33:40|110042|109926|110038.5|109922.5|110042|109926|110035.6|109919.6|7
1735518830000|2024-12-30 00:33:50|110041.5|109925.5|110042.7|109926.7|110042.7|109926.7|110041.3|109925.3|4
1735518840000|2024-12-30 00:34:00|110042.8|109926.8|110042.9|109926.9|110042.9|109926.9|110038.7|109922.7|5
1735518850000|2024-12-30 00:34:10|110041.2|109925.2|110039.8|109923.8|110041.2|109925.2|110037.2|109921.2|5
1735518860000|2024-12-30 00:34:20|110040.9|109924.9|110040.2|109924.2|110040.9|109924.9|110038.1|109922.1|6
1735518870000|2024-12-30 00:34:30|110041.3|109925.3|110038|109922|110042.4|109926.4|110038|109922|3
1735518880000|2024-12-30 00:34:40|110036.2|109920.2|110042.2|109926.2|110042.8|109926.8|110035.9|109919.9|7
1735518900000|2024-12-30 00:35:00|110042.3|109926.3|110043.6|109927.6|110043.6|109927.6|110042.3|109926.3|3
1735518910000|2024-12-30 00:35:10|110040.2|109924.2|110038.3|109922.3|110041.8|109925.8|110038.3|109922.3|5
1735518920000|2024-12-30 00:35:20|110038.5|109922.5|110038.5|109922.5|110038.5|109922.5|110038.5|109922.5|1
1735518930000|2024-12-30 00:35:30|110039.6|109923.6|110043.2|109927.2|110043.2|109927.2|110038.2|109922.2|5
1735518940000|2024-12-30 00:35:40|110042.7|109926.7|110042|109926|110047.3|109931.3|110041.8|109925.8|5
1735518950000|2024-12-30 00:35:50|110046.3|109930.3|110046.3|109930.3|110046.3|109930.3|110046.3|109930.3|1
1735518960000|2024-12-30 00:36:00|110046.2|109930.2|110039.8|109923.8|110046.2|109930.2|110039.8|109923.8|4
1735518970000|2024-12-30 00:36:10|110041.9|109925.9|110042|109926|110042|109926|110041.9|109925.9|2
1735518980000|2024-12-30 00:36:20|110044.5|109928.5|110046.9|109930.9|110047|109931|110042.6|109926.6|6
1735518990000|2024-12-30 00:36:30|110046.8|109930.8|110044.4|109928.4|110051.8|109935.8|110044.4|109928.4|8
1735519000000|2024-12-30 00:36:40|110040.7|109924.7|110039.3|109923.3|110040.7|109924.7|110039|109923|3
1735519010000|2024-12-30 00:36:50|110039.2|109923.2|110039|109923|110039.2|109923.2|110039|109923|3
1735519030000|2024-12-30 00:37:10|110039.9|109923.9|110037.9|109921.9|110039.9|109923.9|110037.9|109921.9|3
1735519040000|2024-12-30 00:37:20|110037|109921|110030.8|109914.8|110037|109921|110030.8|109914.8|2
1735519050000|2024-12-30 00:37:30|110030.3|109914.3|110031.3|109915.3|110031.3|109915.3|110029.8|109913.8|5
1735519060000|2024-12-30 00:37:40|110029.9|109913.9|110029.7|109913.7|110031.1|109915.1|110029.7|109913.7|7
1735519070000|2024-12-30 00:37:50|110029.5|109913.5|110033.3|109917.3|110033.3|109917.3|110028.5|109912.5|6
1735519080000|2024-12-30 00:38:00|110034|109918|110027|109911|110034.7|109918.7|110027|109911|4
1735519090000|2024-12-30 00:38:10|110027.1|109911.1|110032.3|109916.3|110032.3|109916.3|110027.1|109911.1|3
1735519100000|2024-12-30 00:38:20|110027.1|109911.1|110025.7|109909.7|110027.1|109911.1|110024.2|109908.2|4
1735519110000|2024-12-30 00:38:30|110025.8|109909.8|110025.9|109909.9|110025.9|109909.9|110025.8|109909.8|2
1735519120000|2024-12-30 00:38:40|110026|109910|110023.5|109907.5|110026|109910|110023.5|109907.5|8
1735519130000|2024-12-30 00:38:50|110023.4|109907.4|110029.9|109913.9|110029.9|109913.9|110023.4|109907.4|3
1735519140000|2024-12-30 00:39:00|110028.9|109912.9|110028|109912|110029.7|109913.7|110028|109912|4
1735519150000|2024-12-30 00:39:10|110029|109913|110029.5|109913.5|110030|109914|110029|109913|5
1735519160000|2024-12-30 00:39:20|110028.6|109912.6|110027.8|109911.8|110028.6|109912.6|110027.7|109911.7|4
1735519170000|2024-12-30 00:39:30|110027.9|109911.9|110026.5|109910.5|110027.9|109911.9|110026.5|109910.5|4
1735519180000|2024-12-30 00:39:40|110026.8|109910.8|110029.5|109913.5|110029.5|109913.5|110026.8|109910.8|4
1735519190000|2024-12-30 00:39:50|110029.6|109913.6|110027|109911|110029.6|109915.5|110018.1|109910.4|5
1735519200000|2024-12-30 00:40:00|110026.6|109910.6|110026.2|109910.2|110026.6|109910.6|110026.2|109910.2|2
1735519210000|2024-12-30 00:40:10|110026.3|109910.5|110026.3|109910.5|110026.3|109910.5|110026.3|109910.5|2
1735519220000|2024-12-30 00:40:20|110026.5|109910.8|110031.1|109915.1|110032.1|109916.1|110026.5|109910.8|7
1735519230000|2024-12-30 00:40:30|110032.8|109916.8|110035.5|109919.5|110035.5|109919.5|110032.8|109916.8|3
1735519240000|2024-12-30 00:40:40|110034.7|109918.7|110031.3|109915.3|110034.7|109918.7|110031.3|109915.3|4
1735519250000|2024-12-30 00:40:50|110031.9|109915.9|110028.7|109913.7|110032.3|109916.3|110028.7|109913.7|4
1735519260000|2024-12-30 00:41:00|110029.4|109914.5|110029.4|109914.5|110029.4|109914.5|110029.4|109914.5|2
1735519270000|2024-12-30 00:41:10|110029.2|109914.4|110029.3|109914.5|110030|109915.3|110029.2|109914.4|5
1735519280000|2024-12-30 00:41:20|110029.2|109914.6|110033.2|109917.2|110033.4|109917.4|110029.2|109914.6|4
1735519290000|2024-12-30 00:41:30|110033.1|109917.1|110033|109917|110033.1|109917.1|110033|109917|2
1735519300000|2024-12-30 00:41:40|110032.9|109916.9|110029.1|109914.5|110034.5|109918.5|110029.1|109914.5|7
1735519310000|2024-12-30 00:41:50|110029|109914.4|110029|109914.4|110029|109914.4|110029|109914.4|2
1735519320000|2024-12-30 00:42:00|110029.2|109914.5|110029.2|109914.5|110029.2|109914.5|110029.2|109914.5|2
1735519330000|2024-12-30 00:42:10|110029.8|109915|110031.9|109915.9|110033.2|109917.2|110029.8|109915|4
1735519340000|2024-12-30 00:42:20|110031.4|109915.4|110030.6|109914.6|110031.4|109915.4|110030.6|109914.6|4
1735519350000|2024-12-30 00:42:30|110030.7|109914.7|110030.8|109914.8|110030.8|109914.8|110030.6|109914.6|4
1735519360000|2024-12-30 00:42:40|110030.1|109914.1|110025.8|109910.2|110030.1|109914.1|110025.8|109910.2|11
1735519370000|2024-12-30 00:42:50|110026.8|109911|110026.8|109911|110026.8|109911|110026.8|109911|1
1735519380000|2024-12-30 00:43:00|110020.8|109905|110029.5|109913.5|110034.1|109918.1|110020.8|109905|13
1735519390000|2024-12-30 00:43:10|110028.8|109912.8|110028.2|109912.2|110028.8|109912.8|110028.2|109912.2|2
1735519400000|2024-12-30 00:43:20|110028.1|109912.1|110028.1|109912.1|110028.6|109912.6|110028.1|109912.1|5
1735519410000|2024-12-30 00:43:30|110028.8|109912.8|110026.5|109910.5|110029.2|109913.2|110026.5|109910.5|5
1735519420000|2024-12-30 00:43:40|110028.4|109912.4|110030|109914|110030|109914|110028.2|109912.2|4
1735519430000|2024-12-30 00:43:50|110027.9|109911.9|110028.7|109912.7|110028.7|109912.7|110027.6|109911.6|5
1735519440000|2024-12-30 00:44:00|110026.8|109910.8|110024.4|109908.4|110026.8|109910.8|110024.4|109908.4|5
1735519450000|2024-12-30 00:44:10|110024.7|109908.7|110024.6|109908.6|110024.7|109908.7|110024.5|109908.5|3
1735519460000|2024-12-30 00:44:20|110025.4|109909.4|110025.4|109909.4|110025.4|109909.4|110024.3|109908.3|4
1735519470000|2024-12-30 00:44:30|110024.2|109908.2|110024.6|109908.6|110024.6|109908.6|110022.1|109906.1|4
1735519480000|2024-12-30 00:44:40|110026.1|109910.1|110027.9|109911.9|110027.9|109911.9|110023.1|109907.1|5
1735519490000|2024-12-30 00:44:50|110028.7|109912.7|110024.1|109908.1|110028.7|109912.7|110024.1|109908.1|8
1735519500000|2024-12-30 00:45:00|110017.9|109901.9|110028.8|109912.8|110028.8|109912.8|110017.9|109901.9|7
1735519510000|2024-12-30 00:45:10|110028.1|109912.1|110028.3|109912.3|110028.3|109912.3|110027.4|109911.4|3
1735519520000|2024-12-30 00:45:20|110028.4|109912.4|110018.4|109902.4|110028.4|109912.4|110018.4|109902.4|6
1735519530000|2024-12-30 00:45:30|110012.4|109896.4|110014.9|109898.9|110029.8|109913.8|110012.4|109896.4|6
1735519540000|2024-12-30 00:45:40|110015.3|109899.3|110007.6|109891.6|110015.8|109899.8|110007.6|109891.6|6
1735519550000|2024-12-30 00:45:50|110008|109892|110008.2|109892.2|110008.3|109892.3|110008|109892|4
1735519560000|2024-12-30 00:46:00|110008.8|109892.8|110009.4|109893.4|110009.4|109893.4|110008.8|109892.8|4
1735519570000|2024-12-30 00:46:10|110020.8|109904.8|110014.7|109898.7|110020.8|109904.8|110014.7|109898.7|2
1735519580000|2024-12-30 00:46:20|110015.3|109899.3|110015.7|109899.7|110015.7|109899.7|110015.3|109899.3|2
1735519590000|2024-12-30 00:46:30|110015.8|109899.8|110014.4|109898.4|110015.8|109899.8|110014.4|109898.4|2
1735519600000|2024-12-30 00:46:40|110014.2|109898.2|110019.1|109903.1|110019.3|109903.3|110014.2|109898.2|4
1735519610000|2024-12-30 00:46:50|110019.2|109903.2|110023.2|109907.2|110023.7|109907.7|110019|109903|6
1735519620000|2024-12-30 00:47:00|110022.8|109906.8|110021.1|109905.1|110022.8|109906.8|110021.1|109905.1|4
1735519630000|2024-12-30 00:47:10|110013.8|109897.8|110013.8|109897.8|110013.9|109897.9|110013.8|109897.8|3
1735519650000|2024-12-30 00:47:30|110003.4|109900.8|110003.4|109900.8|110003.4|109900.8|110003.4|109900.8|1
1735519660000|2024-12-30 00:47:40|110021.1|109905.1|110017.9|109901.9|110021.1|109905.1|110017.9|109901.9|4
1735519670000|2024-12-30 00:47:50|110018.6|109902.6|110020|109904|110020.4|109904.4|110018.6|109902.6|6
1735519680000|2024-12-30 00:48:00|110020.2|109904.2|110013.3|109897.3|110020.5|109904.5|110013.2|109897.2|4
1735519690000|2024-12-30 00:48:10|110013.8|109897.8|110014.6|109898.6|110014.6|109898.6|110013.8|109897.8|4
1735519700000|2024-12-30 00:48:20|110014.4|109898.4|110014.5|109898.5|110014.6|109898.6|110014.1|109898.1|6
1735519710000|2024-12-30 00:48:30|110014.4|109898.4|110024.4|109908.4|110024.4|109908.4|110014.4|109898.4|3
1735519720000|2024-12-30 00:48:40|110024.6|109908.6|110023.6|109907.6|110024.6|109908.6|110023.6|109907.6|4
1735519730000|2024-12-30 00:48:50|110023.4|109907.4|110023.2|109907.2|110023.4|109907.4|110023.2|109907.2|2
1735519740000|2024-12-30 00:49:00|110023|109907|110015.8|109899.8|110023|109907|110015.8|109899.8|4
1735519750000|2024-12-30 00:49:10|110016|109900|110016.1|109900.1|110016.1|109900.1|110016|109900|2
1735519760000|2024-12-30 00:49:20|110005.7|109903.1|110005.7|109903.1|110005.7|109903.1|110005.7|109903.1|1
1735519770000|2024-12-30 00:49:30|110023.6|109907.6|110010.1|109894.1|110023.6|109907.6|110010.1|109894.1|5
1735519780000|2024-12-30 00:49:40|110009.4|109893.4|110008.6|109892.6|110009.4|109893.4|110008.6|109892.6|3
1735519790000|2024-12-30 00:49:50|110010.5|109894.5|110008.5|109892.5|110010.5|109894.5|110008.4|109892.4|6
1735519800000|2024-12-30 00:50:00|110008.6|109892.6|110013.1|109897.1|110017.3|109901.3|110008.4|109892.4|9
1735519810000|2024-12-30 00:50:10|110013.2|109897.2|110013.1|109897.1|110013.2|109897.2|110013.1|109897.1|2
1735519820000|2024-12-30 00:50:20|110012.8|109896.8|110012.8|109896.8|110012.8|109896.8|110012.8|109896.8|1
1735519830000|2024-12-30 00:50:30|110006.3|109890.3|110008.1|109892.1|110008.1|109892.1|110006.3|109890.3|6
1735519840000|2024-12-30 00:50:40|110008.3|109892.3|110008.3|109892.3|110008.3|109892.3|110008.2|109892.2|3
1735519850000|2024-12-30 00:50:50|110008.4|109892.4|110008.3|109892.3|110008.4|109892.4|110008.3|109892.3|2
1735519860000|2024-12-30 00:51:00|110018.8|109902.8|110021.8|109905.8|110021.8|109905.8|110018.8|109902.8|4
1735519870000|2024-12-30 00:51:10|110021.5|109905.5|110019.4|109903.4|110021.5|109905.5|110019.4|109903.4|4
1735519880000|2024-12-30 00:51:20|110019.1|109903.1|110010.3|109894.6|110019.1|109903.1|110010.3|109894.6|6
1735519890000|2024-12-30 00:51:30|110011.4|109895.7|110011.6|109895.7|110011.6|109895.9|110011.4|109895.7|5
1735519900000|2024-12-30 00:51:40|110011.4|109896.5|110012.2|109896.5|110012.2|109896.5|110011.4|109896.5|4
1735519910000|2024-12-30 00:51:50|110022.4|109896.4|110023.7|109907.7|110023.7|109907.7|110022.4|109896.4|5
1735519920000|2024-12-30 00:52:00|110017.8|109902.4|110017.8|109902.4|110017.8|109902.4|110017.8|109902.4|1
1735519930000|2024-12-30 00:52:10|110018|109903.1|110018|109903.1|110018|109903.1|110018|109903.1|2
1735519940000|2024-12-30 00:52:20|110018.9|109904.3|110019|109904.2|110019|109904.3|110018.9|109904.2|3
1735519950000|2024-12-30 00:52:30|110018.9|109904.3|110028.3|109912.3|110028.4|109912.4|110018.9|109904.3|5
1735519960000|2024-12-30 00:52:40|110028.7|109912.7|110029|109913|110029|109913|110028.7|109912.7|4
1735519970000|2024-12-30 00:52:50|110024.1|109910.1|110031|109917|110031|109917|110024.1|109910.1|10
1735519980000|2024-12-30 00:53:00|110033.2|109919.3|110026.6|109912.8|110036|109920|110025.8|109912|11
1735519990000|2024-12-30 00:53:10|110026|109912.1|110025.6|109911.7|110026|109912.1|110025.6|109911.7|4
1735520000000|2024-12-30 00:53:20|110026|109912.1|110025.9|109912|110026|109912.1|110025.7|109911.8|6
1735520010000|2024-12-30 00:53:30|110025.8|109911.9|110035.4|109919.4|110036.1|109920.1|110025.8|109911.9|4
1735520020000|2024-12-30 00:53:40|110035.3|109919.3|110035.2|109919.2|110036.3|109920.3|110035.2|109919.2|5
1735520030000|2024-12-30 00:53:50|110035.5|109919.5|110028.7|109915.1|110035.7|109919.7|110028.7|109914.5|4
1735520040000|2024-12-30 00:54:00|110029.2|109914.6|110029.9|109916.2|110029.9|109916.2|110029.2|109914.6|4
1735520050000|2024-12-30 00:54:10|110030.1|109916.6|110027.8|109914.5|110033.8|109917.8|110020.4|109906.8|9
1735520060000|2024-12-30 00:54:20|110028|109915|110029.4|109915.3|110029.4|109915.3|110028|109914.9|4
1735520070000|2024-12-30 00:54:30|110028.6|109914.8|110031.9|109915.9|110031.9|109915.9|110027.3|109913.5|13
1735520080000|2024-12-30 00:54:40|110035.7|109919.7|110050.2|109934.2|110056|109940|110034|109919.7|16
1735520090000|2024-12-30 00:54:50|110050.1|109934.1|110042.7|109926.7|110050.1|109934.1|110042.7|109926.7|7
1735520100000|2024-12-30 00:55:00|110048.1|109932.1|110045.9|109929.9|110048.1|109932.1|110036.7|109920.7|11
1735520110000|2024-12-30 00:55:10|110044.8|109928.8|110046.1|109930.1|110046.1|109930.1|110044.8|109928.8|3
1735520120000|2024-12-30 00:55:20|110044.9|109928.9|110045.1|109929.1|110045.1|109929.1|110044.9|109928.9|3
1735520130000|2024-12-30 00:55:30|110050.3|109934.3|110050.2|109934.2|110050.3|109934.3|110050.2|109934.2|2
1735520140000|2024-12-30 00:55:40|110050.8|109934.8|110050.4|109934.4|110051.4|109935.4|110050.4|109934.4|3
1735520150000|2024-12-30 00:55:50|110049.3|109933.3|110044.9|109928.9|110049.3|109933.3|110044.9|109928.9|3
1735520160000|2024-12-30 00:56:00|110041.7|109925.7|110041.4|109925.4|110042.2|109926.2|110041.4|109925.4|7
1735520170000|2024-12-30 00:56:10|110041.5|109925.5|110049.2|109933.2|110049.7|109933.7|110041.5|109925.5|5
1735520180000|2024-12-30 00:56:20|110049.9|109933.9|110049.6|109933.6|110049.9|109933.9|110049.6|109933.6|3
1735520190000|2024-12-30 00:56:30|110049.3|109933.3|110036.2|109920.2|110049.3|109933.3|110036.2|109920.2|4
1735520200000|2024-12-30 00:56:40|110036.1|109920.1|110031.4|109915.4|110036.1|109920.1|110031.4|109915.4|2
1735520210000|2024-12-30 00:56:50|110031.5|109915.5|110031.4|109915.4|110031.6|109915.6|110031.4|109915.4|4
1735520220000|2024-12-30 00:57:00|110030.7|109914.7|110038.1|109922.1|110038.4|109922.4|110030.7|109914.7|5
1735520230000|2024-12-30 00:57:10|110037.9|109921.9|110037.3|109921.3|110038.1|109922.1|110037.3|109921.3|4
1735520240000|2024-12-30 00:57:20|110037.7|109921.7|110038.8|109922.8|110038.8|109922.8|110037.7|109921.7|2
1735520250000|2024-12-30 00:57:30|110038.7|109922.7|110045.2|109929.2|110045.2|109929.2|110038.1|109922.1|5
1735520260000|2024-12-30 00:57:40|110043.4|109927.4|110026.6|109910.6|110043.4|109927.4|110026.6|109910.6|7
1735520270000|2024-12-30 00:57:50|110025.9|109909.9|110023.1|109909.5|110025.9|109909.9|110022|109906|5
1735520280000|2024-12-30 00:58:00|110023.4|109906|110021.5|109905.5|110023.4|109906|110021.5|109905.5|4
1735520290000|2024-12-30 00:58:10|110021.1|109905.1|110021.1|109905.1|110023|109909.5|110021.1|109905.1|5
1735520300000|2024-12-30 00:58:20|110024|109908|110025.9|109909.9|110027.4|109911.4|110024|109908|4
1735520310000|2024-12-30 00:58:30|110026.7|109910.7|110026.4|109910.4|110026.7|109910.7|110026.4|109910.4|2
1735520320000|2024-12-30 00:58:40|110026.1|109910.1|110019.8|109903.8|110027.5|109911.5|110019.8|109903.8|5
1735520330000|2024-12-30 00:58:50|110019.7|109903.7|110019.7|109903.7|110020|109904|110019.7|109903.7|3
1735520340000|2024-12-30 00:59:00|110019.1|109903.1|110018.6|109902.6|110019.1|109906.5|110018|109902|4
1735520350000|2024-12-30 00:59:10|110019.3|109903.3|110021.4|109905.4|110022.8|109906.8|110019.3|109903.3|3
1735520360000|2024-12-30 00:59:20|110021.9|109905.9|110021.3|109905.3|110024.6|109908.6|110021.3|109905.3|6
1735520370000|2024-12-30 00:59:30|110021.8|109905.8|110016.7|109900.7|110022.2|109906.2|110016.7|109900.7|4
1735520380000|2024-12-30 00:59:40|110017.2|109901.5|110017.3|109901.5|110017.3|109901.5|110017.2|109901.5|2
1735520390000|2024-12-30 00:59:50|110017.1|109901.4|110017.1|109901.4|110017.1|109901.4|110017.1|109901.4|2
1735520400000|2024-12-30 01:00:00|110016.9|109915.1|110021.9|109923.8|110025.5|109924.1|110011.3|109909.5|7
1735520410000|2024-12-30 01:00:10|110017.5|109917.9|110014.9|109925.4|110017.5|109928.9|110009.5|109915.3|11
1735520420000|2024-12-30 01:00:20|110011.2|109929|110006|109925|110015.8|109929|110006|109921.6|3
1735520430000|2024-12-30 01:00:30|110002|109913|110007|109914.4|110009.3|109914.4|110002|109913|3
1735520440000|2024-12-30 01:00:40|110015.2|109914.5|110015.2|109915.3|110015.2|109917.7|110015.2|109914.5|6
1735520450000|2024-12-30 01:00:50|110007|109917.1|110002|109919|110016|109919|110002|109917.1|4
1735520460000|2024-12-30 01:01:00|110004|109919.5|110003|109915.2|110014.2|109919.5|110003|109912.6|8
1735520470000|2024-12-30 01:01:10|110003.5|109915.5|110003.5|109912.5|110003.5|109915.5|110003.5|109912.5|4
1735520480000|2024-12-30 01:01:20|109998.9|109908.7|109998.7|109909.2|109998.9|109909.2|109998.7|109908.7|4
1735520490000|2024-12-30 01:01:30|109998.9|109909.6|109992|109910.3|109999|109912.7|109992|109908.9|8
1735520500000|2024-12-30 01:01:40|109994|109907.6|110000|109911.9|110000|109913.9|109994|109907.6|6
1735520510000|2024-12-30 01:01:50|110001.6|109914.7|109990|109907.1|110001.6|109914.7|109990|109900.4|15
1735520520000|2024-12-30 01:02:00|109988|109905.7|109993.5|109913.6|110009.9|109918.9|109988|109905.7|16
1735520530000|2024-12-30 01:02:10|109994.8|109922.3|109993|109908.5|110006.3|109929.8|109993|109908.5|24
1735520540000|2024-12-30 01:02:20|109994.3|109907.1|109995|109910.3|109997.7|109910.3|109993|109903|9
1735520550000|2024-12-30 01:02:30||109908||109907.7||109908||109906.7|3
1735520560000|2024-12-30 01:02:40|109992|109907.5|109996|109910.3|110000.8|109915.5|109992|109906.3|9
1735520570000|2024-12-30 01:02:50|109991|109908.5|110003|109914.4|110009.6|109921.7|109991|109905.9|25
1735520580000|2024-12-30 01:03:00|109996|109914.7|109997.6|109915|110006.4|109923.8|109995|109909.8|22
1735520590000|2024-12-30 01:03:10|109998.5|109913.3|109998|109909.3|110010.3|109915.6|109992|109907.2|17
1735520600000|2024-12-30 01:03:20|109997.9|109915.5|109998.3|109919.1|110008.8|109921.7|109992|109912|15
1735520610000|2024-12-30 01:03:30|110001.1|109924.5|109998.9|109928.9|110008.3|109941.2|109991.2|109919.7|21
1735520620000|2024-12-30 01:03:40|110002.6|109929.4|110003.7|109929.2|110003.7|109942.1|109992.1|109929.1|8
1735520630000|2024-12-30 01:03:50|110005.5|109927.5|110004.1|109927.7|110005.5|109934.8|110002.9|109926.9|6
1735520640000|2024-12-30 01:04:00|109992.9|109942.9|109992.7|109942.7|109992.9|109942.9|109992.7|109942.7|2
1735520650000|2024-12-30 01:04:10|109993|109943|110003.3|109919.6|110003.3|109943.7|109991.6|109919.6|7
1735520660000|2024-12-30 01:04:20|110008.1|109922.1|110010.3|109928.5|110018.3|109936.3|110003.7|109920.3|11
1735520670000|2024-12-30 01:04:30|110006.4|109926.3|110006.1|109926.2|110006.4|109926.3|110005.7|109926.2|5
1735520680000|2024-12-30 01:04:40|110007.4|109932.8|109996.4|109946.4|110007.4|109947.7|109996.4|109932.8|5
1735520690000|2024-12-30 01:04:50|110009.7|109932.1|110009.3|109934.1|110010.9|109950.5|109994.4|109932.1|20
1735520700000|2024-12-30 01:05:00|110000.5|109950.5|110009.1|109934.9|110015|109951.7|109998.9|109934.1|36
1735520710000|2024-12-30 01:05:10|110010.8|109951.2|110003|109953|110019.7|109956.6|110001.2|109936.4|25
1735520720000|2024-12-30 01:05:20|110016.9|109946|110004.8|109954.8|110019.6|109955.8|109996.6|109937.1|44
1735520730000|2024-12-30 01:05:30|110013.7|109942.8|110014.5|109940.2|110018|109955.9|109997.6|109939.4|16
1735520740000|2024-12-30 01:05:40|110013|109938.7|110012.5|109938.5|110013|109938.7|110012.1|109937.8|6
1735520750000|2024-12-30 01:05:50|110003.5|109953.5|110003.1|109953.1|110015.8|109953.8|109997.4|109938.5|18
1735520760000|2024-12-30 01:06:00|109998.3|109948.3|110011.5|109936.7|110015.8|109957.9|109997.7|109936.7|16
1735520770000|2024-12-30 01:06:10|110002.2|109952.2|110010.7|109938.9|110013.5|109953.3|109996.6|109938.9|10
1735520780000|2024-12-30 01:06:20|110009|109936.9|110010.5|109937.6|110010.5|109952.5|109994.5|109935.5|7
1735520790000|2024-12-30 01:06:30|110000.1|109950.1|109990.4|109940.4|110006.7|109950.1|109990.2|109934|5
1735520800000|2024-12-30 01:06:40|110004.5|109931.5|109996.4|109946.4|110004.5|109946.4|109996|109931.5|4
1735520810000|2024-12-30 01:06:50|109995.9|109945.9|109995.6|109945.6|109995.9|109945.9|109995.6|109945.6|2
1735520820000|2024-12-30 01:07:00|109995.9|109945.9|109996.1|109946.1|109996.1|109946.1|109995.9|109945.9|2
1735520830000|2024-12-30 01:07:10|109997|109947|110008.2|109937.5|110010.3|109950.1|109993.1|109935.2|16
1735520840000|2024-12-30 01:07:20|110008.5|109936.5|110008.2|109933.1|110008.5|109947.1|109995.1|109933.1|7
1735520850000|2024-12-30 01:07:30|110007.3|109942.8|110005.7|109934.8|110008|109949.6|109990.7|109929.8|24
1735520860000|2024-12-30 01:07:40|110005.4|109929.9|109993.7|109943.7|110010.5|109950|109989.5|109927.3|17
1735520870000|2024-12-30 01:07:50|110005.2|109932.5|109995.3|109945.3|110005.4|109947.1|109993.2|109930.6|9
1735520880000|2024-12-30 01:08:00|109995.1|109945.1|110000.9|109950.9|110011.4|109952.8|109990|109933.1|17
1735520890000|2024-12-30 01:08:10|109998.6|109948.6|110010.3|109938|110010.6|109948.6|109998.2|109937.6|7
1735520900000|2024-12-30 01:08:20|110010.5|109937.1|110010.5|109937.1|110010.5|109937.1|110010.5|109937.1|2
1735520910000|2024-12-30 01:08:30|110009.6|109937.6|109995.7|109945.7|110010.5|109945.7|109995.7|109937.3|5
1735520920000|2024-12-30 01:08:40|109997.8|109947.8|109997.7|109947.7|109997.8|109947.8|109997.7|109947.7|2
1735520930000|2024-12-30 01:08:50|110011.9|109937.4|110016.7|109945.3|110021.5|109956.4|110001.4|109935.9|18
1735520940000|2024-12-30 01:09:00|110006.8|109956.8|110013.9|109943.3|110016.4|109956.8|110002|109941.1|6
1735520950000|2024-12-30 01:09:10|110012.8|109943.4|110012.5|109939.5|110012.8|109953.7|109999.8|109938.6|11
1735520960000|2024-12-30 01:09:20|110009.1|109938.6|110009.4|109939|110009.4|109939|110009.1|109938.6|3
1735520970000|2024-12-30 01:09:30|109998.6|109948.6|109994.4|109944.4|109998.6|109948.6|109994|109944|6
1735520980000|2024-12-30 01:09:40|109997.2|109947.2|109996.9|109946.9|109997.2|109947.2|109991.2|109941.2|5
1735520990000|2024-12-30 01:09:50|109996.8|109946.8|109996.5|109946.5|110003.8|109947.9|109991|109930.4|15
1735521000000|2024-12-30 01:10:00|109993.3|109943.3|109998.5|109948.5|110006.8|109952.2|109991.5|109933.4|15
1735521010000|2024-12-30 01:10:10|109999.7|109949.7|109999.4|109949.4|110002.2|109952.2|109999.4|109949.4|6
1735521020000|2024-12-30 01:10:20|109999.3|109949.3|110000.3|109929.1|110006.5|109949.3|109995.2|109929.1|5
1735521030000|2024-12-30 01:10:30|110001.3|109930.2|110000.7|109929.4|110001.3|109945.4|109989.8|109929.4|14
1735521040000|2024-12-30 01:10:40|110000.8|109929.5|109999.9|109921.3|110006.3|109947.9|109988.3|109921.3|14
1735521050000|2024-12-30 01:10:50|109994.9|109922.4|109991.3|109915.2|110001.4|109934.4|109977.5|109915.2|23
1735521060000|2024-12-30 01:11:00|109978.5|109928.5|109991.2|109919.3|109996.5|109937.2|109977.1|109918.1|21
1735521070000|2024-12-30 01:11:10|109983.6|109933.6|109992.4|109920.3|109996|109933.6|109983.6|109918.1|7
1735521080000|2024-12-30 01:11:20|109991.6|109919.7|110002.3|109924.3|110002.4|109944.9|109984.1|109919.5|22
1735521090000|2024-12-30 01:11:30|110000.3|109922.6|109999.5|109926.3|110000.3|109926.3|109999.5|109922.6|5
1735521100000|2024-12-30 01:11:40|109999.8|109925.2|110000.3|109928.8|110008.9|109938.9|109988.9|109921.2|12
1735521110000|2024-12-30 01:11:50|109998|109921.9|110003.7|109926|110003.7|109942.7|109989.3|109921.9|7
1735521120000|2024-12-30 01:12:00|110002.4|109927|110002.2|109931.1|110007.6|109944.1|109994.1|109927|6
1735521130000|2024-12-30 01:12:10|109990.3|109940.3|110002.9|109930.6|110002.9|109945.1|109990|109929.9|12
1735521140000|2024-12-30 01:12:20|109991.7|109932.6|109994.3|109944.3|109994.3|109944.3|109991.7|109932.6|3
1735521150000|2024-12-30 01:12:30|109994.2|109944.2|109994.7|109944.7|109994.7|109944.7|109993.8|109943.8|3
1735521160000|2024-12-30 01:12:40|109995.3|109945.3|109995.6|109945.6|110007.5|109945.6|109989|109934.1|6
1735521170000|2024-12-30 01:12:50|109995.5|109945.5|109998|109948|110012.4|109948|109995.5|109931.1|8
1735521180000|2024-12-30 01:13:00|109998.3|109948.3|109998.7|109948.7|110008.6|109948.7|109998.3|109938.3|5
1735521190000|2024-12-30 01:13:10|110008.6|109938.1|109998.7|109948.7|110009.2|109948.7|109998.7|109938.1|4
1735521200000|2024-12-30 01:13:20|110008.6|109937.8|110008.8|109938.5|110009.1|109938.5|110008.6|109937.8|4
1735521210000|2024-12-30 01:13:30|109999|109949|110018.4|109942.7|110022.7|109953.3|109997.9|109942.4|10
1735521220000|2024-12-30 01:13:40|110017.8|109943.3|110017.9|109943.3|110017.9|109943.3|110017.8|109943.3|3
1735521230000|2024-12-30 01:13:50|110018.8|109944|110031.1|109960.4|110031.9|109960.4|110009.9|109944|14
1735521240000|2024-12-30 01:14:00|110017.2|109957.3|110029.4|109954.8|110029.4|109967.2|110017.2|109948.3|5
1735521250000|2024-12-30 01:14:10|110029.3|109955.3|110029.1|109955.4|110029.3|109955.4|110029.1|109955.3|4
1735521260000|2024-12-30 01:14:20|110029.4|109955|110017.2|109967.2|110029.4|109967.2|110017.2|109955|5
1735521270000|2024-12-30 01:14:30|110014.1|109964.1|110014.1|109964.1|110014.1|109964.1|110014.1|109964.1|1
1735521290000|2024-12-30 01:14:50|110011.8|109961.8|110011.1|109961.1|110020.5|109962.9|110011.1|109942.3|5
1735521300000|2024-12-30 01:15:00|110011.3|109961.3|110021.7|109949.5|110022.9|109961.5|110011.3|109949.5|5
1735521310000|2024-12-30 01:15:10|110014|109964|110016.7|109942.9|110020.7|109964|110004|109942.9|10
1735521320000|2024-12-30 01:15:20|110013.9|109942.5|110014.7|109943.3|110014.7|109943.3|110013.9|109942.5|4
1735521330000|2024-12-30 01:15:30|110014.3|109943.1|110013.3|109942.1|110014.3|109943.1|110013.3|109942.1|5
1735521340000|2024-12-30 01:15:40|110013|109941.9|110009.8|109939.6|110016|109953.1|110003.1|109936.3|5
1735521350000|2024-12-30 01:15:50|110002.6|109952.6|110015.5|109941.5|110020.6|109961.1|109998.7|109939.3|26
1735521360000|2024-12-30 01:16:00|110001.6|109951.6|110014.4|109941.1|110014.4|109951.6|110001.6|109941.1|5
1735521370000|2024-12-30 01:16:10|110012.3|109942.1|110017.4|109942.4|110017.4|109942.4|110012.3|109942.1|5
1735521380000|2024-12-30 01:16:20|110015.3|109944.3|110016.5|109943.1|110016.5|109944.3|110015.3|109943.1|5
1735521390000|2024-12-30 01:16:30|110004.8|109954.8|110006.2|109956.2|110006.2|109956.2|110003.9|109953.9|3
1735521400000|2024-12-30 01:16:40|110006.4|109956.4|110006.1|109956.1|110006.4|109956.4|110006.1|109956.1|2
1735521410000|2024-12-30 01:16:50|110006.3|109956.3|110005.7|109955.7|110006.3|109956.3|110005.4|109955.4|5
1735521420000|2024-12-30 01:17:00|110005.3|109955.3|110004.7|109954.7|110006.3|109956.3|110004.1|109954.1|8
1735521430000|2024-12-30 01:17:10|110005.3|109955.3|110004.9|109954.9|110005.5|109955.5|110004.9|109954.9|5
1735521440000|2024-12-30 01:17:20|110005|109955|110004.6|109954.6|110007.4|109957.4|110004|109954|5
1735521450000|2024-12-30 01:17:30|110004.4|109954.4|110004.1|109954.1|110005.2|109955.2|110004.1|109954.1|6
1735521460000|2024-12-30 01:17:40|110004|109954|110010.1|109960.1|110010.1|109960.1|110003.7|109953.7|8
1735521470000|2024-12-30 01:17:50|110010.4|109960.4|110010|109960|110010.4|109960.4|110010|109960|2
1735521480000|2024-12-30 01:18:00|110010.2|109960.2|110010.4|109960.4|110011|109961|110009.8|109959.8|6
1735521490000|2024-12-30 01:18:10|110004.5|109954.5|110003.7|109953.7|110004.5|109954.5|110003.7|109953.7|2
1735521500000|2024-12-30 01:18:20|110005.1|109955.1|110003.7|109953.7|110009.7|109959.7|110003.7|109953.7|9
1735521510000|2024-12-30 01:18:30|110005.1|109955.1|110005.9|109955.9|110005.9|109955.9|110005.1|109955.1|6
1735521520000|2024-12-30 01:18:40|110005.6|109955.6|110006.6|109956.6|110015.9|109957.5|110005.6|109945.6|6
1735521530000|2024-12-30 01:18:50|110015.9|109943.9|110007.4|109957.4|110015.9|109957.6|110006.4|109943.9|5
1735521540000|2024-12-30 01:19:00|110007.3|109957.3|110000.9|109950.9|110013.3|109957.3|110000.3|109935.3|8
1735521550000|2024-12-30 01:19:10|110000.3|109950.3|109999.9|109949.9|110000.3|109950.3|109999.9|109949.9|2
1735521560000|2024-12-30 01:19:20|110000|109950|110002.6|109952.6|110004.4|109954.4|110000|109950|10
1735521570000|2024-12-30 01:19:30|110003.3|109953.3|110001.4|109951.4|110012.9|109953.8|110001.2|109942.8|6
1735521580000|2024-12-30 01:19:40|109999|109949|110008.6|109938.5|110008.6|109953.3|109998.8|109938.5|9
1735521590000|2024-12-30 01:19:50|109999.6|109949.6|109998.5|109948.5|110004.3|109954.3|109997.2|109947.2|11
1735521600000|2024-12-30 01:20:00|110015|109938.7|110000.5|109950.5|110015|109951.7|109997.2|109938.7|12
1735521610000|2024-12-30 01:20:10|110000.2|109950.2|109997.9|109947.9|110000.2|109950.2|109996.5|109946.5|4
1735521620000|2024-12-30 01:20:20|109997.8|109947.8|109997.9|109947.9|109997.9|109947.9|109997.8|109947.8|2
1735521630000|2024-12-30 01:20:30|109998.7|109948.7|109999.4|109949.4|109999.5|109949.5|109998.7|109948.7|3
1735521640000|2024-12-30 01:20:40|109999|109949|109999.7|109949.7|110001|109951|109994.7|109944.7|15
1735521650000|2024-12-30 01:20:50|110000.7|109950.7|110003.3|109953.3|110005|109955|110000.7|109950.7|9
1735521660000|2024-12-30 01:21:00|110003.2|109953.2|110003.1|109953.1|110016.5|109953.3|110003.1|109944.4|6
1735521670000|2024-12-30 01:21:10|110003|109953|110002.9|109952.9|110003|109953|110002.8|109952.8|3
1735521680000|2024-12-30 01:21:20|110006|109956|110009.3|109959.3|110009.3|109959.3|110005.7|109955.7|4
1735521690000|2024-12-30 01:21:30|110007.6|109957.6|110006.9|109956.9|110008.6|109958.6|110005.7|109955.7|6
1735521700000|2024-12-30 01:21:40|110007.2|109957.2|110013.7|109963.7|110013.7|109963.7|110005.7|109955.7|7
1735521710000|2024-12-30 01:21:50|110013.8|109963.8|110011.8|109961.8|110013.8|109963.8|110011.8|109961.8|5
1735521720000|2024-12-30 01:22:00|110010.7|109960.7|110009.7|109959.7|110010.7|109960.7|110009.6|109959.6|3
1735521730000|2024-12-30 01:22:10|110009.1|109959.1|110003.1|109953.1|110016.5|109959.1|110003.1|109944.4|8
1735521740000|2024-12-30 01:22:20|110003.2|109953.2|110004.1|109954.1|110004.1|109954.1|110003.2|109953.2|3
1735521750000|2024-12-30 01:22:30|110004.8|109954.8|110007.2|109957.2|110020.7|109961.4|110004.8|109947.4|7
1735521760000|2024-12-30 01:22:40|110007.5|109957.5|110016.9|109945.9|110019.2|109957.6|110007.5|109945.2|7
1735521770000|2024-12-30 01:22:50|110008.1|109958.1|110002.4|109952.4|110017.9|109958.1|110001.6|109942|6
1735521780000|2024-12-30 01:23:00|110002|109952|110002.2|109952.2|110003|109953|110001|109951|9
1735521790000|2024-12-30 01:23:10|110002.1|109952.1|110001.4|109951.4|110002.1|109952.1|110000.6|109950.6|6
1735521800000|2024-12-30 01:23:20|110003.5|109953.5|110004.7|109954.7|110004.7|109954.7|110003.5|109953.5|2
1735521810000|2024-12-30 01:23:30|110005.5|109955.5|110005.3|109955.3|110005.8|109955.8|110005.3|109955.3|3
1735521820000|2024-12-30 01:23:40|110003.7|109953.7|109998|109948|110003.7|109953.7|109997.6|109947.6|7
1735521830000|2024-12-30 01:23:50|109997.7|109947.7|109997.4|109947.4|109997.7|109947.7|109997.4|109947.4|4
1735521840000|2024-12-30 01:24:00|109997.6|109947.6|109997.4|109947.4|109997.6|109947.6|109997.4|109947.4|2
1735521850000|2024-12-30 01:24:10|109997.1|109947.1|109997.4|109947.4|109997.4|109947.4|109997.1|109947.1|2
1735521860000|2024-12-30 01:24:20|109998.5|109948.5|109998.5|109948.5|110002.3|109952.3|109998.3|109948.3|7
1735521870000|2024-12-30 01:24:30|109999.2|109949.2|110000.5|109950.5|110002.3|109952.3|109999.2|109949.2|6
1735521880000|2024-12-30 01:24:40|110000.6|109950.6|109999.9|109949.9|110000.6|109950.6|109999.9|109949.9|2
1735521890000|2024-12-30 01:24:50|109999.5|109949.5|109999.7|109949.7|110001.2|109951.2|109999.2|109949.2|4
1735521900000|2024-12-30 01:25:00|109999.9|109949.9|110000.3|109950.3|110000.3|109950.3|109999.9|109949.9|4
1735521910000|2024-12-30 01:25:10|110000.2|109950.2|109999.9|109949.9|110000.5|109950.5|109999.3|109949.3|6
1735521920000|2024-12-30 01:25:20|109999.3|109949.3|109999.3|109949.3|109999.7|109949.7|109999.2|109949.2|4
1735521930000|2024-12-30 01:25:30|110000.9|109950.9|110002.3|109952.3|110003.8|109953.8|110000.9|109950.9|5
1735521940000|2024-12-30 01:25:40|110002.5|109952.5|110002.5|109952.5|110002.5|109952.5|110002.5|109952.5|1
1735521950000|2024-12-30 01:25:50|110002.3|109952.3|110004.4|109954.4|110019.8|109954.4|110002.3|109940.2|12
1735521960000|2024-12-30 01:26:00|110005.4|109955.4|110005.4|109955.4|110005.9|109955.9|110005.2|109955.2|5
1735521970000|2024-12-30 01:26:10|110006.8|109956.8|110007.4|109957.4|110007.4|109957.4|110005.9|109955.9|4
1735521980000|2024-12-30 01:26:20|110007.5|109957.5|110007.3|109957.3|110007.7|109957.7|110007.3|109957.3|5
1735521990000|2024-12-30 01:26:30|110007.2|109957.2|110007.4|109957.4|110007.4|109957.4|110007.2|109957.2|2
1735522000000|2024-12-30 01:26:40|110008.6|109958.6|110008.4|109958.4|110008.6|109958.6|110008.4|109958.4|2
1735522010000|2024-12-30 01:26:50|110008.6|109958.6|110006.1|109956.1|110008.6|109958.6|110006.1|109956.1|7
1735522020000|2024-12-30 01:27:00|110005.7|109955.7|110007.1|109957.1|110020|109958.1|110005.7|109949.7|6
1735522030000|2024-12-30 01:27:10|110007.7|109957.7|110007.3|109957.3|110007.7|109957.7|110007.3|109957.3|2
1735522040000|2024-12-30 01:27:20|110008|109958|110008.1|109958.1|110008.1|109958.1|110008|109958|2
1735522050000|2024-12-30 01:27:30|110008.2|109958.2|110008.5|109958.5|110020.7|109960.9|110008|109950.5|6
1735522060000|2024-12-30 01:27:40|110008.3|109958.3|110008.2|109958.2|110008.3|109958.3|110008.2|109958.2|2
1735522070000|2024-12-30 01:27:50|110007.2|109957.2|110006.6|109956.6|110007.2|109957.2|110006.5|109956.5|3
1735522080000|2024-12-30 01:28:00|110006.7|109956.7|110005.3|109955.3|110006.7|109956.7|110005.2|109955.2|4
1735522090000|2024-12-30 01:28:10|110008.7|109958.7|110010.1|109960.1|110010.1|109960.1|110008.7|109958.7|2
1735522100000|2024-12-30 01:28:20|110009.2|109959.2|110008.3|109958.3|110009.2|109959.2|110008.3|109958.3|5
1735522110000|2024-12-30 01:28:30|110008.4|109958.4|110007.8|109957.8|110008.4|109958.4|110007.8|109957.8|4
1735522120000|2024-12-30 01:28:40|110007.4|109957.4|110007.4|109957.4|110007.4|109957.4|110007.4|109957.4|1
1735522130000|2024-12-30 01:28:50|110006.1|109956.1|110001.4|109951.4|110006.1|109956.1|110001.4|109951.4|5
1735522150000|2024-12-30 01:29:10|110002.9|109952.9|110006.2|109956.2|110006.2|109956.2|110002.9|109952.9|5
1735522160000|2024-12-30 01:29:20|110006|109956|110005.6|109955.6|110006|109956|110005.6|109955.6|3
1735522170000|2024-12-30 01:29:30|110005.4|109955.4|110005.6|109955.6|110005.8|109955.8|110005.4|109955.4|3
1735522180000|2024-12-30 01:29:40|110005.5|109955.5|110005.6|109955.6|110005.6|109955.6|110005.5|109955.5|4
1735522190000|2024-12-30 01:29:50|110005.5|109955.5|110005.5|109955.5|110005.5|109955.5|110005.5|109955.5|1
1735522200000|2024-12-30 01:30:00|110005.6|109955.6|110003.4|109953.4|110010.3|109960.3|110003.4|109953.4|12
1735522210000|2024-12-30 01:30:10|110004|109954|110004.4|109954.4|110004.4|109954.4|110004|109954|4
1735522220000|2024-12-30 01:30:20|110004.3|109954.3|110004.3|109954.3|110004.3|109954.3|110004.3|109954.3|1
1735522230000|2024-12-30 01:30:30|110003.6|109953.6|109997.6|109947.6|110011.3|109953.6|109996.2|109935.8|28
1735522240000|2024-12-30 01:30:40|109997.4|109947.4|110007.7|109937.5|110007.7|109947.4|109997.4|109937.5|2
1735522250000|2024-12-30 01:30:50|109997.6|109937.7|109997.6|109947.6|109997.6|109947.6|109997.6|109937.7|2
1735522260000|2024-12-30 01:31:00|110008|109936.3|110009|109936.3|110009|109936.3|110008|109936.3|2
1735522270000|2024-12-30 01:31:10|109999.4|109949.4|109998.6|109948.6|109999.7|109949.7|109995.9|109945.9|13
1735522280000|2024-12-30 01:31:20|109997.6|109947.6|109996.6|109946.6|110009.8|109947.9|109995.7|109937.6|11
1735522290000|2024-12-30 01:31:30|109996.7|109946.7|110001.4|109951.4|110010.3|109953.1|109996.5|109938.5|11
1735522300000|2024-12-30 01:31:40|110001.1|109951.1|110000.8|109950.8|110004.7|109954.7|109999.1|109949.1|11
1735522310000|2024-12-30 01:31:50|110000.7|109950.7|110000.5|109950.5|110000.7|109950.7|110000.5|109950.5|5
1735522320000|2024-12-30 01:32:00|109998.4|109948.4|109996.6|109946.6|109998.4|109948.4|109996.6|109946.6|2
1735522330000|2024-12-30 01:32:10|109995.3|109945.3|109997.5|109947.5|110000.9|109950.9|109995.3|109945.3|5
1735522340000|2024-12-30 01:32:20|109996.4|109946.4|109996.4|109946.4|109996.4|109946.4|109996.4|109946.4|1
1735522350000|2024-12-30 01:32:30|109995.8|109945.8|109995|109945|109995.8|109945.8|109995|109945|5
1735522360000|2024-12-30 01:32:40|109995.3|109945.3|109995.1|109945.1|109995.5|109945.5|109991.9|109941.9|6
1735522370000|2024-12-30 01:32:50|109995.2|109945.2|109993.4|109943.4|109995.2|109945.2|109992.3|109942.3|7
1735522380000|2024-12-30 01:33:00|109994|109944|109994.8|109944.8|110006.2|109947.7|109993.5|109935.7|10
1735522390000|2024-12-30 01:33:10|109994.2|109944.2|109994.6|109944.6|109995|109945|109994.2|109944.2|4
1735522400000|2024-12-30 01:33:20|109992.6|109942.6|110006.2|109934.7|110006.8|109944.2|109992.6|109929|9
1735522410000|2024-12-30 01:33:30|110006.6|109935.2|109993.9|109943.9|110006.6|109945.8|109993.8|109934.7|10
1735522420000|2024-12-30 01:33:40|109994.1|109944.1|109994.1|109944.1|109994.1|109944.1|109994.1|109944.1|1
1735522430000|2024-12-30 01:33:50|109994.8|109944.8|109994.7|109944.7|110003.6|109944.8|109993.9|109933.6|6
1735522440000|2024-12-30 01:34:00|109994.3|109944.3|109996.2|109946.2|110000.5|109950.5|109994.3|109944.3|6
1735522450000|2024-12-30 01:34:10|109994.2|109944.2|109993.2|109943.2|109994.2|109944.2|109992.8|109942.8|8
1735522460000|2024-12-30 01:34:20|110002|109930.8|110003.9|109932|110003.9|109942|109992|109930.8|4
1735522470000|2024-12-30 01:34:30|109993|109943|109993.2|109943.2|109993.2|109943.2|109993|109943|2
1735522480000|2024-12-30 01:34:40|109993.1|109943.1|109993.2|109943.2|109993.2|109943.2|109993.1|109943.1|2
1735522500000|2024-12-30 01:35:00|109992.5|109942.5|109993.7|109943.7|110000|109950|109992.3|109942.3|14
1735522510000|2024-12-30 01:35:10|109995.6|109945.6|109996.9|109946.9|109999.5|109949.5|109995.6|109945.6|6
1735522520000|2024-12-30 01:35:20|109995.8|109945.8|109995.3|109945.3|109996.9|109946.9|109995.3|109945.3|5
1735522530000|2024-12-30 01:35:30|109994.6|109944.6|109993.4|109943.4|109994.6|109944.6|109993.3|109943.3|5
1735522540000|2024-12-30 01:35:40|109993.3|109943.3|109994.9|109944.9|109995.7|109945.7|109993.3|109943.3|5
1735522550000|2024-12-30 01:35:50|109994.8|109944.8|109994.5|109944.5|109994.8|109944.8|109994.5|109944.5|3
1735522570000|2024-12-30 01:36:10|110002.9|109932.8|109993|109943|110004|109945.9|109993|109930.8|7
1735522590000|2024-12-30 01:36:30|109990.9|109940.9|109991.4|109941.4|109991.4|109941.4|109990.9|109940.9|2
1735522600000|2024-12-30 01:36:40|109991.5|109941.5|110007|109934.4|110011.8|109948.7|109989.6|109931.9|9
1735522610000|2024-12-30 01:36:50||109929.7||109933||109934.4||109929.7|5
1735522620000|2024-12-30 01:37:00||109933.2||109933||109933.2||109933|2
1735522630000|2024-12-30 01:37:10|109997.4|109947.4|110007|109934.1|110007|109947.7|109997.2|109932.6|11
1735522640000|2024-12-30 01:37:20|110010.6|109934.8|110007|109935.9|110010.6|109935.9|110007|109934.8|7
1735522650000|2024-12-30 01:37:30|109997.1|109947.1|109997.1|109947.1|109997.1|109947.1|109997.1|109947.1|1
1735522660000|2024-12-30 01:37:40|109997.2|109947.2|109998.2|109948.2|110014.1|109951.4|109997.2|109937.4|5
1735522670000|2024-12-30 01:37:50|109998.4|109948.4|110007.3|109937.1|110007.4|109948.4|109996.7|109937.1|5
1735522680000|2024-12-30 01:38:00|109995.5|109945.5|110006.4|109936|110009|109948.3|109995.5|109933.8|12
1735522690000|2024-12-30 01:38:10|110006.8|109935.4|110006.8|109935.4|110006.8|109935.4|110006.8|109935.4|2
1735522700000|2024-12-30 01:38:20|110006.4|109935.7|110006.2|109936|110006.4|109936|110006.2|109935.7|3
1735522710000|2024-12-30 01:38:30|110006.6|109935.5|110008|109935.3|110008|109935.8|110006.2|109934.2|7
1735522720000|2024-12-30 01:38:40|110008.1|109935.9|110007|109936.4|110008.1|109948.1|109995.8|109935.9|8
1735522730000|2024-12-30 01:38:50|109997.4|109947.4|109997.3|109947.3|109997.4|109947.4|109997.3|109947.3|2
1735522740000|2024-12-30 01:39:00|110006.9|109936.2|110008|109936.2|110008|109936.2|110006.9|109936.2|2
1735522750000|2024-12-30 01:39:10|110007.4|109937.1|109997|109947|110007.4|109947.1|109997|109937.1|4
1735522760000|2024-12-30 01:39:20|109997.8|109947.8|109997.4|109947.4|109997.8|109947.8|109997|109947|6
1735522770000|2024-12-30 01:39:30|109996.7|109946.7|109995.2|109945.2|109996.7|109946.7|109992.3|109942.3|5
1735522780000|2024-12-30 01:39:40|109995.4|109945.4|109995|109945|109995.4|109945.4|109995|109945|2
1735522790000|2024-12-30 01:39:50|109994.9|109944.9|109994.3|109944.3|109994.9|109944.9|109994.3|109944.3|2
1735522800000|2024-12-30 01:40:00|109996.3|109946.3|109994.7|109944.7|109996.3|109946.3|109994.6|109944.6|6
1735522810000|2024-12-30 01:40:10|109994|109944|109993.8|109943.8|109994.4|109944.4|109993.8|109943.8|4
1735522820000|2024-12-30 01:40:20|109993.1|109943.1|109995.4|109945.4|109996.1|109946.1|109993.1|109943.1|8
1735522830000|2024-12-30 01:40:30|109996.9|109946.9|109996.5|109946.5|109996.9|109946.9|109996.3|109946.3|5
1735522840000|2024-12-30 01:40:40|109996.4|109946.4|109996.4|109946.4|109996.4|109946.4|109996.4|109946.4|1
1735522850000|2024-12-30 01:40:50|109996.3|109946.3|109996.4|109946.4|109996.4|109946.4|109996.3|109946.3|2
1735522860000|2024-12-30 01:41:00|109996.3|109946.3|109996.4|109946.4|109996.4|109946.4|109996.3|109946.3|2
1735522870000|2024-12-30 01:41:10|109996.1|109946.1|109996.2|109946.2|109996.4|109946.4|109994.8|109944.8|6
1735522880000|2024-12-30 01:41:20|109995.6|109945.6|109997.2|109947.2|110007.5|109949|109995.6|109936.7|6
1735522890000|2024-12-30 01:41:30|109997.1|109947.1|109996.6|109946.6|109997.6|109947.6|109992.3|109942.3|11
1735522900000|2024-12-30 01:41:40|109997|109947|109996.7|109946.7|109997.9|109947.9|109996.7|109946.7|5
1735522910000|2024-12-30 01:41:50|109996.8|109946.8|109997.4|109947.4|109997.4|109947.4|109996.8|109946.8|2
1735522920000|2024-12-30 01:42:00|109997.7|109947.7|109997.6|109947.6|109999.8|109949.8|109997.6|109947.6|8
1735522930000|2024-12-30 01:42:10|109997.7|109947.7|109997.4|109947.4|109997.8|109947.8|109997.4|109947.4|4
1735522940000|2024-12-30 01:42:20|109997.7|109947.7|109997.6|109947.6|109998|109948|109997.6|109947.6|4
1735522950000|2024-12-30 01:42:30|109997.5|109947.5|109996.5|109946.5|109997.5|109947.5|109996.5|109946.5|4
1735522970000|2024-12-30 01:42:50|109996.4|109946.4|109996.5|109946.5|109996.5|109946.5|109996.4|109946.4|2
1735522980000|2024-12-30 01:43:00|109992.1|109942.1|109997.8|109947.8|109997.8|109947.8|109992.1|109942.1|5
1735522990000|2024-12-30 01:43:10|109997.7|109947.7|109996|109946|109997.7|109947.7|109996|109946|3
1735523000000|2024-12-30 01:43:20|109995.4|109945.4|109997.3|109947.3|109997.6|109947.6|109994.9|109944.9|8
1735523010000|2024-12-30 01:43:30|109997.4|109947.4|109997.2|109947.2|109997.4|109947.4|109996.5|109946.5|6
1735523020000|2024-12-30 01:43:40|109997.1|109947.1|109997.3|109947.3|109997.3|109947.3|109997.1|109947.1|3
1735523030000|2024-12-30 01:43:50|109997.5|109947.5|109996.9|109946.9|109997.5|109947.5|109996.9|109946.9|2
1735523040000|2024-12-30 01:44:00|109996.8|109946.8|109996.8|109946.8|109996.8|109946.8|109996.8|109946.8|1
1735523050000|2024-12-30 01:44:10|110003.8|109920.8|109994.5|109944.5|110010.6|109944.5|109994.5|109920.8|7
1735523060000|2024-12-30 01:44:20|109996.5|109946.5|110007.4|109935.3|110007.4|109946.5|109996.5|109929.9|6
1735523070000|2024-12-30 01:44:30|110010.7|109950.9|110010|109933|110011.3|109950.9|110000.9|109933|11
1735523080000|2024-12-30 01:44:40|110004|109932.8|110005.6|109931.2|110006.4|109933.8|110004|109930.5|8
1735523090000|2024-12-30 01:44:50|110007.6|109932.3|110005.9|109930.6|110008.8|109932.4|110001.5|109930.3|16
1735523100000|2024-12-30 01:45:00|110007.8|109932.2|110009.4|109934.8|110009.4|109949.5|109997.5|109932.2|10
1735523110000|2024-12-30 01:45:10|110010.6|109935|110010.4|109935.3|110010.6|109935.4|110010.3|109935|5
1735523120000|2024-12-30 01:45:20|110006.4|109933.3|110006|109932.2|110009.9|109937.3|110002|109930.3|9
1735523130000|2024-12-30 01:45:30|110008.7|109934|110009.8|109933.8|110009.8|109934|110008.7|109933.8|4
1735523140000|2024-12-30 01:45:40|110010.5|109934.1|110010|109934.3|110012.5|109945.5|109995.3|109934.1|8
1735523150000|2024-12-30 01:45:50|110010.5|109935.6|110012.1|109935.2|110012.1|109935.6|110010.5|109935.2|4
1735523160000|2024-12-30 01:46:00|110012|109938|110012|109938|110012|109938|110012|109938|1
1735523170000|2024-12-30 01:46:10|110011.9|109935.5|110012.1|109937.2|110012.1|109937.5|110011.8|109935.5|5
1735523180000|2024-12-30 01:46:20|110006.8|109935.2|110005|109934.5|110010.2|109943.8|109993.3|109934.5|12
1735523190000|2024-12-30 01:46:30||109933.3||109933.3||109933.3||109933.3|1
1735523200000|2024-12-30 01:46:40|109995.5|109931.3|110005|109933.2|110005|109945.5|109995.5|109931.3|4
1735523210000|2024-12-30 01:46:50|110009|109933.6|110003|109933|110009|109934.9|110003|109928.9|5
1735523220000|2024-12-30 01:47:00|109995|109945|110007.3|109935.2|110012.1|109952.5|109995|109935.2|11
1735523230000|2024-12-30 01:47:10|110007.5|109935.5|110007.3|109935.5|110007.5|109935.5|110007.3|109935.5|3
1735523240000|2024-12-30 01:47:20|110006.9|109935.9|110008.9|109935.9|110008.9|109935.9|110006.9|109935.9|2
1735523250000|2024-12-30 01:47:30|110008.8|109935.8|110010.3|109938|110010.3|109949.4|109998.4|109933.8|12
1735523260000|2024-12-30 01:47:40|110010.7|109935.4|110010.7|109936|110011|109936|110010.7|109935.4|6
1735523270000|2024-12-30 01:47:50|110000.7|109950.7|110010.5|109937.5|110012.7|109950.8|110000.7|109937|7
1735523280000|2024-12-30 01:48:00|110012|109935.9|110010.5|109937.6|110012|109937.6|110010.5|109935.9|4
1735523290000|2024-12-30 01:48:10|110010.7|109937.3|110010.7|109937.3|110010.7|109937.3|110010.7|109937.3|2
1735523300000|2024-12-30 01:48:20|110011.2|109936.8|110010.6|109931.1|110011.2|109937.9|110008.1|109931.1|8
1735523310000|2024-12-30 01:48:30|110010.7|109937.4|110010.8|109937.6|110010.8|109937.6|110010.7|109937.4|3
1735523320000|2024-12-30 01:48:40|110009.5|109938.4|110009.4|109935.5|110009.5|109945.3|109995.3|109935.5|7
1735523330000|2024-12-30 01:48:50|110008.6|109935.3|110010.8|109935.7|110010.8|109935.7|110008.6|109935|5
1735523340000|2024-12-30 01:49:00|110009.8|109936|110008.4|109934.9|110009.8|109949.8|109995.9|109934|12
1735523350000|2024-12-30 01:49:10|110009.5|109935.8|110008.9|109936.6|110009.5|109936.6|110008.6|109935.8|5
1735523360000|2024-12-30 01:49:20|110009.6|109935.9|109996.3|109946.3|110009.7|109946.3|109996.3|109935.7|6
1735523370000|2024-12-30 01:49:30|109995.8|109945.8|110009.1|109935.7|110009.1|109945.8|109995.8|109930.7|12
1735523380000|2024-12-30 01:49:40|110009.6|109935.6|110008|109935.2|110009.6|109935.6|110008|109935.2|5
1735523400000|2024-12-30 01:50:00|110006|109935.1|109992.5|109942.5|110009|109946.6|109992.5|109933.1|10
1735523410000|2024-12-30 01:50:10|109994.5|109944.5|110008|109937|110008|109946|109994.5|109937|3
1735523420000|2024-12-30 01:50:20|110001|109951|110008.6|109933.5|110010.1|109951|109993.4|109933|18
1735523430000|2024-12-30 01:50:30|110008|109934.6|110009.1|109937.5|110010.4|109948.7|109998.7|109934.6|9
1735523440000|2024-12-30 01:50:40|110009|109937.6|110014.1|109942.7|110014.1|109942.7|110009|109936.9|10
1735523450000|2024-12-30 01:50:50|110013.4|109940.7|110011.2|109941|110013.4|109941.5|110011.2|109940.7|6
1735523460000|2024-12-30 01:51:00|110012.3|109939.5|110012.1|109937.6|110015|109940.8|110008|109937.2|8
1735523470000|2024-12-30 01:51:10|110010.6|109938.6|110009.1|109937.7|110010.6|109938.6|110009.1|109937.7|4
1735523480000|2024-12-30 01:51:20|110009.2||110009.2||110009.2||110009.2||1
1735523490000|2024-12-30 01:51:30|110009.5|109938.1|110012.1|109937.1|110012.1|109939.3|110009.5|109937.1|6
1735523500000|2024-12-30 01:51:40|110011|109936.8|110010.9|109936.9|110011|109936.9|110010.9|109936.8|4
1735523510000|2024-12-30 01:51:50|110011|109937|110010.9|109934.9|110011|109939.6|110010.9|109934.5|5
1735523520000|2024-12-30 01:52:00|110011|109934.6|110006.6|109935.5|110011|109948.3|109998.3|109934.6|8
1735523530000|2024-12-30 01:52:10|110005.5|109933.5|110009.6|109937.9|110009.6|109947.3|109996.9|109933.2|8
1735523540000|2024-12-30 01:52:20|109997.7|109947.7|110008.9|109938.4|110008.9|109947.7|109997.7|109937.4|4
1735523550000|2024-12-30 01:52:30|110008.4|109935.1|110009.4|109935.8|110010|109944.7|109994.7|109935.1|5
1735523560000|2024-12-30 01:52:40|109995.3|109945.3|110006.9|109935.7|110006.9|109945.3|109995.3|109935.7|4
1735523570000|2024-12-30 01:52:50|110009.5|109945.3|109995.3|109945.3|110009.5|109945.3|109995.3|109945.3|2
1735523580000|2024-12-30 01:53:00|109995.4|109945.4|110008|109935.2|110008|109945.4|109995.4|109935.2|4
1735523590000|2024-12-30 01:53:10|110007.8|109935.4|110007.8|109933.4|110007.8|109935.4|110007.8|109933.4|2
1735523600000|2024-12-30 01:53:20|110007|109936|109996.9|109946.9|110007|109953|109996.9|109936|6
1735523610000|2024-12-30 01:53:30|110008.1|109937.7|110009.9|109938.5|110010.2|109938.5|110008.1|109937.7|6
1735523620000|2024-12-30 01:53:40|110010.2|109938.2|110010.2|109938.2|110010.2|109938.2|110010.2|109938.2|2
1735523630000|2024-12-30 01:53:50|110012.6|109937.9|110011.1|109941.1|110012.6|109941.9|110011.1|109937.9|5
1735523640000|2024-12-30 01:54:00|110012.1|109953|110003|109953|110012.1|109953|110003|109953|2
1735523660000|2024-12-30 01:54:20|110012.7|109940.5|110012.8|109940.4|110012.8|109940.5|110012.7|109940.4|2
1735523670000|2024-12-30 01:54:30|110012.7|109940.5|110012.8|109940.4|110012.8|109940.5|110012.7|109940.4|3
1735523680000|2024-12-30 01:54:40|110014.4|109933.8|110012.7|109940.6|110014.4|109940.6|110012.7|109933.8|7
1735523690000|2024-12-30 01:54:50|110003|109953|110003|109953|110003|109953|110003|109953|1
1735523700000|2024-12-30 01:55:00|110012|109941|110012|109937|110012|109941|110012|109937|2
1735523710000|2024-12-30 01:55:10|109996|109946|109999|109949|110001|109951|109996|109946|3
1735523720000|2024-12-30 01:55:20|110008.7|109936.7|109997.1|109947.1|110009|109947.1|109997.1|109936.7|3
1735523730000|2024-12-30 01:55:30|110004.3|109954.3|110016.8|109941.4|110016.8|109954.3|110004.3|109941.4|6
1735523740000|2024-12-30 01:55:40|110013.9|109942.7|110013.8|109942.2|110013.9|109942.7|110013.8|109942.1|4
1735523750000|2024-12-30 01:55:50|110004|109954|110004.2|109954.2|110004.2|109954.2|110004|109954|2
1735523760000|2024-12-30 01:56:00|110004.6|109954.6|110000.7|109950.7|110004.7|109954.7|110000.7|109950.7|5
1735523770000|2024-12-30 01:56:10|110000.5|109950.5|110000.3|109950.3|110000.5|109950.5|110000.3|109950.3|3
1735523780000|2024-12-30 01:56:20|110000.2|109950.2|109996.4|109946.4|110000.2|109950.2|109996.4|109946.4|3
1735523790000|2024-12-30 01:56:30|109996.9|109946.9|109997.8|109947.8|109997.8|109947.8|109996.9|109946.9|3
1735523800000|2024-12-30 01:56:40|109997.7|109947.7|109997.3|109947.3|109997.8|109947.8|109997.3|109947.3|3
1735523810000|2024-12-30 01:56:50|109998.3|109948.3|109998.6|109948.6|109998.6|109948.6|109997|109947|6
1735523820000|2024-12-30 01:57:00|109996.8|109946.8|109996.8|109946.8|109996.8|109946.8|109996.8|109946.8|1
1735523830000|2024-12-30 01:57:10|110000.3|109950.3|110006.3|109956.3|110008.2|109958.2|110000.3|109950.3|17
1735523840000|2024-12-30 01:57:20|110006.9|109956.9|110003.9|109953.9|110006.9|109956.9|110003.9|109953.9|10
1735523850000|2024-12-30 01:57:30|110005.5|109955.5|110011.6|109961.6|110012.8|109962.8|110005.5|109955.5|26
1735523860000|2024-12-30 01:57:40|110011.8|109961.8|110011.9|109961.9|110011.9|109961.9|110011.8|109961.8|2
1735523870000|2024-12-30 01:57:50|110010.1|109960.1|110011.1|109961.1|110011.1|109961.1|110004.8|109954.8|7
1735523880000|2024-12-30 01:58:00|110010.5|109960.5|110008.7|109958.7|110010.5|109960.5|110008.7|109958.7|2
1735523890000|2024-12-30 01:58:10|110009.2|109959.2|110010.1|109960.1|110013.7|109963.7|110009.2|109959.2|12
1735523900000|2024-12-30 01:58:20|110012.9|109962.9|110011.4|109961.4|110013.8|109963.8|110004.2|109954.2|9
1735523910000|2024-12-30 01:58:30|110012.3|109962.3|110005.3|109955.3|110014.4|109964.4|110004.7|109954.7|25
1735523920000|2024-12-30 01:58:40|110004.7|109954.7|110003.2|109953.2|110004.7|109954.7|110003|109953|3
1735523930000|2024-12-30 01:58:50|110002.9|109952.9|110006.7|109956.7|110006.7|109956.7|110000.9|109950.9|8
1735523940000|2024-12-30 01:59:00|110008|109958|110007|109957|110008|109958|110006.9|109956.9|3
1735523950000|2024-12-30 01:59:10|110006.6|109956.6|110006.8|109956.8|110021.1|109960.1|110006.5|109940.9|13
1735523960000|2024-12-30 01:59:20|110005.4|109955.4|110006|109956|110006|109956|110005.4|109955.4|5
1735523970000|2024-12-30 01:59:30|110005.8|109955.8|110005.7|109955.7|110005.8|109955.8|110005.7|109955.7|2
1735523990000|2024-12-30 01:59:50|110005.1|109955.1|110005.1|109955.1|110005.1|109955.1|110005.1|109955.1|1
1735524000000|2024-12-30 02:00:00|110005|109955|110014.7|109964.7|110015|109965|110005|109955|11
1735524010000|2024-12-30 02:00:10|110014.6|109964.6|110010.9|109960.9|110016.3|109966.3|110010.9|109960.9|6
1735524020000|2024-12-30 02:00:20|110011.6|109961.6|110013.6|109963.6|110014.8|109964.8|110011.6|109961.6|6
1735524030000|2024-12-30 02:00:30|110014.1|109964.1|110014.1|109964.1|110014.6|109964.6|110014.1|109964.1|3
1735524040000|2024-12-30 02:00:40|110013.1|109963.1|110015.1|109965.1|110015.5|109965.5|110013.1|109963.1|6
1735524050000|2024-12-30 02:00:50|110014.6|109964.6|110012.7|109962.7|110014.6|109964.6|110012.4|109962.4|5
1735524060000|2024-12-30 02:01:00|110013|109963|110047.5|109972|110048.3|109983.6|110013|109963|18
1735524070000|2024-12-30 02:01:10|110055.3|110005.3|110068|110018|110083.7|110025.6|110048.7|109981|59
1735524080000|2024-12-30 02:01:20|110055.9|110005.9|110064.9|110014.9|110080.9|110024.7|110052.7|109991.8|70
1735524090000|2024-12-30 02:01:30|110063.8|110013.8|110063|109991.4|110076.3|110018.6|110054.6|109991.4|57
1735524100000|2024-12-30 02:01:40|110064.9|109992.1|110062.6|109986.6|110068.3|109992.1|110062.6|109986.6|7
1735524110000|2024-12-30 02:01:50|110065.2|109992.5|110067.5|109990.6|110073.7|109992.5|110063.3|109989.4|12
1735524120000|2024-12-30 02:02:00|110067|109991.3|110065.3|109991.5|110067.9|109993.6|110065.3|109991.3|8
1735524130000|2024-12-30 02:02:10|110067.4|109990.6|110058.8|110008.8|110075.4|110008.8|110058.6|109990.4|9
1735524140000|2024-12-30 02:02:20|110058.9|110008.9|110061.5|110011.5|110071.5|110011.5|110058.9|109999.8|7
1735524150000|2024-12-30 02:02:30|110070|109999.8|110058.5|110008.5|110074.4|110008.6|110058.5|109997.9|5
1735524160000|2024-12-30 02:02:40|110058.3|110008.3|110058.3|110008.3|110058.3|110008.3|110058.3|110008.3|1
1735524170000|2024-12-30 02:02:50|110071.7|109998.6|110073|109998.8|110073|109998.8|110071.7|109998.6|3
1735524180000|2024-12-30 02:03:00|110074.2|109998.7|110071|109999.1|110074.2|109999.1|110070|109998.7|6
1735524190000|2024-12-30 02:03:10|110070.6|109998.5|110070.6|109998.5|110070.6|109998.5|110070.6|109998.5|2
1735524200000|2024-12-30 02:03:20|110070.7|109998.4|110070.7|109998.3|110070.7|109998.4|110070.7|109998.3|3
1735524210000|2024-12-30 02:03:30|110070.9|109988|110061|110011|110071.4|110011|110061|109988|3
1735524220000|2024-12-30 02:03:40|110070|109997.4|110072|109998.4|110074.5|109999.6|110070|109997.4|7
1735524230000|2024-12-30 02:03:50|110074.6|109998.9|110076.4|109999|110078.6|110008.6|110058.6|109998.9|5
1735524240000|2024-12-30 02:04:00|110076.6|109999.5|110076.6|109999.5|110076.6|109999.5|110076.6|109999.5|2
1735524250000|2024-12-30 02:04:10|110076.4|109999.4|110076.3|109999.3|110076.4|109999.4|110076.3|109999.3|4
1735524260000|2024-12-30 02:04:20|110075|110003|110075|110003|110075|110003|110075|110003|1
1735524290000|2024-12-30 02:04:50|110078.7|110000.5|110082.5|110005.6|110084.8|110007.5|110078.7|110000.5|7
1735524300000|2024-12-30 02:05:00|110083.8|110002.9|110080|110000.8|110083.8|110002.9|110080|110000.8|4
1735524310000|2024-12-30 02:05:10|110083.7|110003|110083.7|110002.9|110083.7|110003|110083.7|110002.9|3
1735524320000|2024-12-30 02:05:20|110080|110003|110080|110003|110091|110003|110080|110003|3
1735524330000|2024-12-30 02:05:30|110083.3|110002.4|110079.6|110000.6|110088.8|110017.1|110067.1|110000.5|8
1735524340000|2024-12-30 02:05:40|110074||110074||110074||110074||1
1735524350000|2024-12-30 02:05:50|110080.8|110003|110041.5|109991.5|110080.8|110006|110041.5|109982|15
1735524360000|2024-12-30 02:06:00|110051|109980.2|110049.9|109979.7|110056|109980.4|110049.9|109977|7
1735524370000|2024-12-30 02:06:10|110050.6|109979.5|110050.7|109978.8|110050.7|109979.5|110050.6|109978.8|4
1735524380000|2024-12-30 02:06:20|110051.3|109978.9|110051.7|109978.8|110051.7|109978.9|110051.2|109978.8|4
1735524390000|2024-12-30 02:06:30|110051.6|109978.7|110051.6|109978.7|110051.6|109978.7|110051.6|109978.7|2
1735524400000|2024-12-30 02:06:40|110051.5|109978.9|110054.2|109979.8|110054.2|109994.4|110043.8|109978.8|9
1735524410000|2024-12-30 02:06:50|110051.6|109980.4|110051.3|109979.4|110052.8|109991.9|110041.9|109972.6|9
1735524420000|2024-12-30 02:07:00|110039|109979.5|110039|109989|110039|109989|110038.8|109979.5|4
1735524430000|2024-12-30 02:07:10|110039.3|109989.3|110049.9|109978|110049.9|109989.3|110039|109978|6
1735524440000|2024-12-30 02:07:20|110038.2|109978.3|110036.8|109986.8|110038.2|109988.2|110036.8|109978.3|3
1735524450000|2024-12-30 02:07:30|110037|109987|110037|109987|110037|109987|110037|109987|1
1735524460000|2024-12-30 02:07:40|110037.9|109987.9|110049.1|109976.8|110049.1|109987.9|110037.9|109976.8|2
1735524470000|2024-12-30 02:07:50|110048.8|109977.1|110038|109988|110048.8|109988|110038|109977.1|4
1735524480000|2024-12-30 02:08:00|110037.9|109987.9|110037.9|109987.9|110037.9|109987.9|110037.9|109987.9|1
1735524490000|2024-12-30 02:08:10|110038.1|109988.1|110038|109988|110038.1|109988.1|110038|109988|2
1735524500000|2024-12-30 02:08:20|110036.2|109986.2|110040.7|109990.7|110051.3|109991.1|110036.2|109978.1|8
1735524510000|2024-12-30 02:08:30|110040.6|109990.6|110039.9|109989.9|110040.6|109990.6|110039.9|109989.9|2
1735524520000|2024-12-30 02:08:40|110040.1|109990.1|110048.5|109977.9|110048.5|109990.7|110037.4|109977.9|9
1735524530000|2024-12-30 02:08:50|110049.1|109976.6|110049.1|109979|110049.1|109979|110049.1|109976.6|3
1735524540000|2024-12-30 02:09:00|110037.8|109987.8|110037.4|109987.4|110037.8|109987.8|110037.4|109987.4|2
1735524550000|2024-12-30 02:09:10|110037.5|109987.5|110051|109973.3|110051|109987.5|110037.5|109973.3|5
1735524580000|2024-12-30 02:09:40|110052.3|109967.9|110052.3|109967.9|110052.3|109967.9|110052.3|109967.9|1
1735524590000|2024-12-30 02:09:50|110052|109968|110048|109974.3|110052|109974.3|110048|109968|3
1735524600000|2024-12-30 02:10:00|110049.9|109974|110049.9|109973.9|110049.9|109974|110049.9|109973.9|2
1735524620000|2024-12-30 02:10:20|110049.3|109974.3|110034.2|109984.2|110049.3|109984.2|110034.2|109974.3|5
1735524630000|2024-12-30 02:10:30|110047.8|109974.5|110036.7|109986.7|110047.8|109986.7|110032.5|109974.5|6
1735524640000|2024-12-30 02:10:40|110037.4|109987.4|110036.2|109986.2|110037.4|109987.4|110036.2|109986.2|5
1735524650000|2024-12-30 02:10:50|110036.1|109986.1|110036.2|109986.2|110036.2|109986.2|110036.1|109986.1|2
1735524660000|2024-12-30 02:11:00|110036.5|109986.5|110037.7|109987.7|110047.5|109987.7|110036.5|109976.9|3
1735524670000|2024-12-30 02:11:10|110034.9|109984.9|110032.3|109982.3|110034.9|109984.9|110032.3|109982.3|2
1735524690000|2024-12-30 02:11:30|110034.9|109984.9|110034.8|109984.8|110034.9|109984.9|110034.6|109984.6|3
1735524700000|2024-12-30 02:11:40|110033.8|109983.8|110035|109985|110035|109985|110033.8|109983.8|2
1735524710000|2024-12-30 02:11:50|110034.8|109984.8|110049.6|109975.9|110049.6|109985.7|110034.8|109975.9|4
1735524720000|2024-12-30 02:12:00|110048|109976.1|110030|109980|110050.1|109980|110030|109972|7
1735524730000|2024-12-30 02:12:10|110030.8|109980.8|110030.8|109980.8|110030.8|109980.8|110030.8|109980.8|1
1735524760000|2024-12-30 02:12:40|110044.2|109968.8|110044.2|109968.8|110044.2|109968.8|110044.2|109968.8|1
1735524770000|2024-12-30 02:12:50|110043.6|109969.4|110026.7|109976.7|110043.6|109976.7|110026.7|109969.4|3
1735524780000|2024-12-30 02:13:00|110030|109980|110032.7|109982.7|110039.1|109989.1|110030|109980|4
1735524800000|2024-12-30 02:13:20|110033.1|109983.1|110033.1|109983.1|110033.1|109983.1|110033.1|109983.1|1
1735524810000|2024-12-30 02:13:30|110032.8|109982.8|110036.4|109986.4|110036.4|109986.4|110032.8|109982.8|3
1735524820000|2024-12-30 02:13:40|110035.6|109985.6|110035|109985|110035.6|109985.6|110035|109985|2
1735524830000|2024-12-30 02:13:50|110035.7|109985.7|110032.9|109982.9|110035.8|109985.8|110031|109981|6
1735524840000|2024-12-30 02:14:00|110033.8|109983.8|110037.5|109987.5|110037.5|109987.5|110033.8|109983.8|3
1735524850000|2024-12-30 02:14:10|110035.5|109985.5|110037.4|109987.4|110037.4|109987.4|110035.5|109985.5|2
1735524860000|2024-12-30 02:14:20|110035.5|109985.5|110037|109987|110037|109987|110035.5|109985.5|2
1735524870000|2024-12-30 02:14:30|110035.5|109985.5|110035.5|109985.5|110035.5|109985.5|110035.5|109985.5|1
1735524880000|2024-12-30 02:14:40|110033.7|109983.7|110033.7|109983.7|110033.7|109983.7|110033.5|109983.5|3
1735524890000|2024-12-30 02:14:50|110033.6|109983.6|110033.2|109983.2|110033.6|109983.6|110033.2|109983.2|2
1735524900000|2024-12-30 02:15:00|110034|109984|110036.5|109986.5|110036.5|109986.5|110034|109984|4
1735524910000|2024-12-30 02:15:10|110034.7|109984.7|110036.4|109986.4|110036.4|109986.4|110034.7|109984.7|2
1735524920000|2024-12-30 02:15:20|110036.5|109986.5|110032.3|109982.3|110036.5|109986.5|110032.3|109982.3|2
1735524930000|2024-12-30 02:15:30|110031.5|109981.5|110031.5|109981.5|110031.5|109981.5|110031.5|109981.5|1
1735524940000|2024-12-30 02:15:40|110031.4|109981.4|110031.4|109981.4|110031.4|109981.4|110031.4|109981.4|1
1735524950000|2024-12-30 02:15:50|110029|109979|110027.4|109977.4|110029|109979|110023.7|109973.7|5
1735524970000|2024-12-30 02:16:10|110027.8|109977.8|110027.8|109977.8|110027.8|109977.8|110027.8|109977.8|1
1735524980000|2024-12-30 02:16:20|110027.4|109977.4|110041|109969.1|110041.1|109977.4|110027.4|109969.1|3
1735524990000|2024-12-30 02:16:30|110041.1|109969|110041.1|109969|110041.1|109969|110041.1|109969|2
1735525000000|2024-12-30 02:16:40|110039.7|109968.7|110029.7|109979.7|110041|109986.5|110029.7|109968.7|6
1735525020000|2024-12-30 02:17:00|110032.9|109982.9|110031.5|109981.5|110032.9|109982.9|110028.5|109978.5|4
1735525050000|2024-12-30 02:17:30|110029.5|109979.5|110038|109988|110038|109988|110029.5|109979.5|7
1735525060000|2024-12-30 02:17:40|110037.6|109987.6|110042.7|109992.7|110046.1|109996.1|110037.6|109987.6|6
1735525080000|2024-12-30 02:18:00|110039.5|109989.5|110039.3|109989.3|110039.5|109989.5|110038.2|109988.2|4
1735525090000|2024-12-30 02:18:10|110037.7|109987.7|110040.3|109990.3|110044.2|109994.2|110033.8|109983.8|9
1735525100000|2024-12-30 02:18:20|110041.4|109991.4|110041.3|109991.3|110041.4|109991.4|110041.3|109991.3|2
1735525110000|2024-12-30 02:18:30|110041.4|109991.4|110041|109991|110041.4|109991.4|110033.5|109983.5|5
1735525120000|2024-12-30 02:18:40|110039.3|109989.3|110039.3|109989.3|110039.4|109989.4|110039.2|109989.2|4
1735525130000|2024-12-30 02:18:50|110034.2|109984.2|110037.1|109987.1|110037.1|109987.1|110034.2|109984.2|5
1735525140000|2024-12-30 02:19:00|110041.1|109991.1|110042.7|109992.7|110043.1|109993.1|110038.9|109988.9|5
1735525160000|2024-12-30 02:19:20|110038.2|109988.2|110039.3|109989.3|110039.6|109989.6|110038.2|109988.2|3
1735525170000|2024-12-30 02:19:30|110039.2|109989.2|110039.2|109989.2|110039.2|109989.2|110039.2|109989.2|1
1735525190000|2024-12-30 02:19:50|110039.1|109989.1|110035.4|109985.4|110039.1|109989.1|110034.9|109984.9|5
1735525210000|2024-12-30 02:20:10|110034.7|109984.7|110038.5|109988.5|110038.5|109988.5|110034.7|109984.7|3
1735525220000|2024-12-30 02:20:20|110039.3|109989.3|110040.4|109990.4|110040.4|109990.4|110038.2|109988.2|6
1735525230000|2024-12-30 02:20:30|110039.7|109989.7|110039.4|109989.4|110043.2|109993.2|110039.4|109989.4|6
1735525240000|2024-12-30 02:20:40|110043.1|109993.1|110037.3|109987.3|110043.1|109993.1|110037.3|109987.3|5
1735525250000|2024-12-30 02:20:50|110037.7|109987.7|110038.2|109988.2|110038.2|109988.2|110037.7|109987.7|2
1735525260000|2024-12-30 02:21:00|110037.6|109987.6|110035.5|109985.5|110037.6|109987.6|110035.5|109985.5|5
1735525270000|2024-12-30 02:21:10|110035.6|109985.6|110039.5|109989.5|110039.5|109989.5|110035.4|109985.4|4
1735525280000|2024-12-30 02:21:20|110038.4|109988.4|110037.2|109987.2|110039.1|109989.1|110037.2|109987.2|4
1735525290000|2024-12-30 02:21:30|110036.8|109986.8|110037.3|109987.3|110037.5|109987.5|110036.8|109986.8|4
1735525300000|2024-12-30 02:21:40|110037.1|109987.1|110037.2|109987.2|110037.2|109987.2|110037.1|109987.1|2
1735525310000|2024-12-30 02:21:50|110035.6|109985.6|110037|109987|110038.1|109988.1|110035.3|109985.3|4
1735525320000|2024-12-30 02:22:00|110036.5|109986.5|110036.7|109986.7|110036.7|109986.7|110036.5|109986.5|2
1735525340000|2024-12-30 02:22:20|110036.5|109986.5|110036.5|109986.5|110036.5|109986.5|110036.5|109986.5|1
1735525350000|2024-12-30 02:22:30|110035.1|109985.1|110035.1|109985.1|110035.1|109985.1|110035.1|109985.1|1
1735525370000|2024-12-30 02:22:50|110036.7|109986.7|110036.7|109986.7|110036.7|109986.7|110036.7|109986.7|1
1735525380000|2024-12-30 02:23:00|110037.3|109987.3|110037.2|109987.2|110037.3|109987.3|110037.2|109987.2|2
1735525390000|2024-12-30 02:23:10|110037.4|109987.4|110037.4|109987.4|110037.4|109987.4|110037.4|109987.4|1
1735525400000|2024-12-30 02:23:20|110034.6|109984.6|110038.5|109988.5|110039.1|109989.1|110034.6|109984.6|4
1735525420000|2024-12-30 02:23:40|110038.1|109988.1|110038.1|109988.1|110038.1|109988.1|110038.1|109988.1|1
1735525430000|2024-12-30 02:23:50|110041|109991|110041|109991|110041|109991|110041|109991|1
1735525440000|2024-12-30 02:24:00|110035.3|109985.3|110035.5|109985.5|110035.9|109985.9|110035.3|109985.3|3
1735525450000|2024-12-30 02:24:10|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|1
1735525460000|2024-12-30 02:24:20|110037.1|109987.1|110040.8|109990.8|110040.9|109990.9|110037.1|109987.1|3
1735525470000|2024-12-30 02:24:30|110040.7|109990.7|110040.7|109990.7|110040.7|109990.7|110040.7|109990.7|1
1735525480000|2024-12-30 02:24:40|110040.9|109990.9|110040.9|109990.9|110040.9|109990.9|110040.9|109990.9|1
1735525490000|2024-12-30 02:24:50|110043.4|109993.4|110043.4|109993.4|110043.4|109993.4|110043.4|109993.4|1
1735525500000|2024-12-30 02:25:00|110043.1|109993.1|110036.4|109986.4|110043.1|109993.1|110034.7|109984.7|7
1735525510000|2024-12-30 02:25:10|110036.9|109986.9|110036.9|109986.9|110036.9|109986.9|110036.9|109986.9|1
1735525520000|2024-12-30 02:25:20|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|1
1735525530000|2024-12-30 02:25:30|110039.2|109989.2|110039.8|109989.8|110039.8|109989.8|110039.2|109989.2|2
1735525540000|2024-12-30 02:25:40|110043.9|109973.9|110043.9|109973.9|110043.9|109973.9|110043.9|109973.9|1
1735525550000|2024-12-30 02:25:50|110033.6|109983.6|110033.6|109983.6|110033.6|109983.6|110033.6|109983.6|1
1735525580000|2024-12-30 02:26:20|110033.7|109983.7|110033.7|109983.7|110033.7|109983.7|110033.7|109983.7|1
1735525600000|2024-12-30 02:26:40|110033.8|109983.8|110028.5|109978.5|110045|109983.8|110028.5|109972.1|5
1735525610000|2024-12-30 02:26:50|110031.3|109981.3|110034.2|109984.2|110034.4|109984.4|110031.3|109981.3|3
1735525630000|2024-12-30 02:27:10|110034.1|109984.1|110034.1|109984.1|110034.1|109984.1|110034.1|109984.1|1
1735525640000|2024-12-30 02:27:20|110033.6|109983.6|110033.5|109983.5|110033.6|109983.6|110033.5|109983.5|2
1735525650000|2024-12-30 02:27:30|110033.4|109983.4|110044.1|109973.4|110044.1|109983.5|110033.4|109973.4|4
1735525660000|2024-12-30 02:27:40|110034|109984|110034|109984|110034|109984|110034|109984|1
1735525690000|2024-12-30 02:28:10|110035.7|109985.7|110039.6|109989.6|110039.6|109989.6|110035.7|109985.7|3
1735525700000|2024-12-30 02:28:20|110038.8|109988.8|110045.2|109973.9|110045.2|109988.8|110033.5|109973.9|3
1735525710000|2024-12-30 02:28:30|110037.6|109987.6|110037.6|109987.6|110037.6|109987.6|110037.6|109987.6|1
1735525720000|2024-12-30 02:28:40|110029.5|109979.5|110035.7|109985.7|110037.5|109987.5|110029.5|109979.5|8
1735525730000|2024-12-30 02:28:50|110039.5|109989.5|110035.1|109985.1|110039.5|109989.5|110033|109983|7
1735525750000|2024-12-30 02:29:10|110033|109983|110033|109983|110033|109983|110033|109983|1
1735525760000|2024-12-30 02:29:20|110035.7|109985.7|110035.7|109985.7|110035.7|109985.7|110035.7|109985.7|1
1735525780000|2024-12-30 02:29:40|110032.8|109982.8|110035.8|109985.8|110035.8|109985.8|110032.8|109982.8|2
1735525810000|2024-12-30 02:30:10|110050|109980|110050|109980|110050|109980|110050|109980|1
1735525820000|2024-12-30 02:30:20|110032.4|109982.4|110031.8|109981.8|110036.9|109986.9|110021.2|109971.2|8
1735525830000|2024-12-30 02:30:30|110034.3|109984.3|110031.1|109981.1|110041.3|109991.3|110028.6|109978.6|6
1735525840000|2024-12-30 02:30:40|110031.6|109981.6|110034.2|109984.2|110034.2|109984.2|110031.6|109981.6|2
1735525850000|2024-12-30 02:30:50|110029.8|109979.8|110026.2|109976.2|110029.8|109979.8|110026.2|109976.2|2
1735525860000|2024-12-30 02:31:00|110029.4|109979.4|110029.4|109979.4|110029.4|109979.4|110029.4|109979.4|1
1735525870000|2024-12-30 02:31:10|110032.2|109982.2|110039.5|109989.5|110039.5|109989.5|110032.2|109982.2|4
1735525880000|2024-12-30 02:31:20|110042.9|109992.9|110042.5|109992.5|110042.9|109992.9|110042.5|109992.5|2
1735525890000|2024-12-30 02:31:30|110039|109989|110038.9|109988.9|110039.3|109989.3|110038.9|109988.9|3
1735525900000|2024-12-30 02:31:40|110038.7|109988.7|110038.7|109988.7|110038.7|109988.7|110038.7|109988.7|1
1735525920000|2024-12-30 02:32:00|110035.5|109985.5|110030.5|109980.5|110035.5|109985.5|110022.5|109972.5|8
1735525930000|2024-12-30 02:32:10|110033|109983|110041.3|109991.3|110041.3|109991.3|110030.3|109980.3|7
1735525940000|2024-12-30 02:32:20|110040.6|109990.6|110038.3|109988.3|110040.6|109990.6|110038.3|109988.3|2
1735525950000|2024-12-30 02:32:30|110034.9|109984.9|110034.9|109984.9|110034.9|109984.9|110034.9|109984.9|1
1735525960000|2024-12-30 02:32:40|110037.2|109987.2|110043.1|109993.1|110043.1|109993.1|110037.2|109987.2|3
1735525970000|2024-12-30 02:32:50|110040.6|109990.6|110039.1|109989.1|110042.8|109992.8|110039.1|109989.1|3
1735525980000|2024-12-30 02:33:00|110041.6|109991.6|110042.4|109992.4|110042.4|109992.4|110041.6|109991.6|2
1735525990000|2024-12-30 02:33:10|110042.3|109992.3|110042.3|109992.3|110042.3|109992.3|110042.3|109992.3|1
1735526000000|2024-12-30 02:33:20|110041.6|109991.6|110030.3|109980.3|110044.2|109994.2|110030.3|109980.3|5
1735526010000|2024-12-30 02:33:30|110035.1|109985.1|110037.6|109987.6|110037.6|109987.6|110035.1|109985.1|2
1735526020000|2024-12-30 02:33:40|110040.5|109990.5|110037.6|109987.6|110042.3|109992.3|110037.6|109987.6|4
1735526030000|2024-12-30 02:33:50|110040.2|109990.2|110039.9|109989.9|110040.5|109990.5|110039.9|109989.9|3
1735526040000|2024-12-30 02:34:00|110042.2|109992.2|110044.5|109994.5|110046.4|109996.4|110038.3|109988.3|9
1735526050000|2024-12-30 02:34:10|110044.6|109994.6|110044.3|109994.3|110045|109995|110041.8|109991.8|5
1735526060000|2024-12-30 02:34:20|110040.3|109990.3|110039.7|109989.7|110040.3|109990.3|110039.7|109989.7|2
1735526070000|2024-12-30 02:34:30|110039.4|109989.4|110039.6|109989.6|110039.6|109989.6|110039.4|109989.4|3
1735526090000|2024-12-30 02:34:50|110039.9|109989.9|110039.7|109989.7|110039.9|109989.9|110039.7|109989.7|2
1735526100000|2024-12-30 02:35:00|110042.8|109992.8|110040.4|109990.4|110052|109993.3|110029.3|109974.9|15
1735526110000|2024-12-30 02:35:10|110041.7|109991.7|110045.3|109995.3|110047|109997|110040.5|109990.5|6
1735526120000|2024-12-30 02:35:20|110045.8|109995.8|110036.7|109986.7|110045.8|109995.8|110035.8|109985.8|11
1735526130000|2024-12-30 02:35:30|110037.6|109987.6|110037.6|109987.6|110037.6|109987.6|110037.6|109987.6|1
1735526140000|2024-12-30 02:35:40|110036|109986|110036|109986|110036|109986|110036|109986|1
1735526160000|2024-12-30 02:36:00|110036.3|109986.3|110037.9|109987.9|110037.9|109987.9|110036|109986|3
1735526170000|2024-12-30 02:36:10|110039|109989|110039|109989|110039|109989|110039|109989|1
1735526180000|2024-12-30 02:36:20|110037.9|109987.9|110037.9|109987.9|110037.9|109987.9|110037.9|109987.9|1
1735526190000|2024-12-30 02:36:30|110034.9|109984.9|110031.5|109981.5|110034.9|109984.9|110031.5|109981.5|4
1735526200000|2024-12-30 02:36:40|110028.1|109978.1|110028.1|109978.1|110028.1|109978.1|110028.1|109978.1|1
1735526230000|2024-12-30 02:37:10|110024.6|109974.6|110036.9|109986.9|110038.7|109988.7|110024.6|109974.6|5
1735526240000|2024-12-30 02:37:20|110038.7|109988.7|110034.9|109984.9|110038.7|109988.7|110034.9|109984.9|2
1735526250000|2024-12-30 02:37:30|110033.7|109983.7|110033.7|109983.7|110035.8|109985.8|110033.7|109983.7|4
1735526260000|2024-12-30 02:37:40|110034.9|109984.9|110033.7|109983.7|110034.9|109984.9|110033.7|109983.7|2
1735526280000|2024-12-30 02:38:00|110031.3|109981.3|110030.8|109980.8|110031.3|109981.3|110024.1|109974.1|4
1735526290000|2024-12-30 02:38:10|110027.8|109977.8|110028.8|109978.8|110028.8|109978.8|110025.6|109975.6|4
1735526300000|2024-12-30 02:38:20|110025.9|109975.9|110035.8|109985.8|110039.6|109989.6|110025.9|109975.9|3
1735526310000|2024-12-30 02:38:30|110033|109983|110031.7|109981.7|110033|109983|110031.2|109981.2|3
1735526340000|2024-12-30 02:39:00|110030|109980|110030|109980|110030|109980|110030|109980|1
1735526350000|2024-12-30 02:39:10|110034.2|109984.2|110033.8|109983.8|110034.2|109984.2|110031.3|109981.3|3
1735526360000|2024-12-30 02:39:20|110036.1|109986.1|110036.1|109986.1|110036.1|109986.1|110036.1|109986.1|1
1735526370000|2024-12-30 02:39:30|110033|109983|110035.7|109985.7|110036.2|109986.2|110032.8|109982.8|4
1735526400000|2024-12-30 02:40:00|110033|109983|110033|109983|110033|109983|110033|109983|1
1735526430000|2024-12-30 02:40:30|110036|109986|110036|109986|110036|109986|110036|109986|1
1735526440000|2024-12-30 02:40:40|110037.5|109987.5|110037.5|109987.5|110037.5|109987.5|110037.5|109987.5|1
1735526460000|2024-12-30 02:41:00|110036|109986|110043.8|109973.6|110045|109986|110023.3|109972.1|7
1735526470000|2024-12-30 02:41:10|110043.9|109973.5|110044|109973|110044|109973.5|110043.6|109973|4
1735526480000|2024-12-30 02:41:20|110042.9|109972.9|110043.6|109971.2|110043.6|109979.9|110029.9|109967.2|6
1735526490000|2024-12-30 02:41:30|110031.5|109981.5|110033|109983|110033|109983|110031.5|109981.5|2
1735526500000|2024-12-30 02:41:40|110031.4|109981.4|110044.1|109973.2|110044.1|109984.7|110031.4|109973.2|3
1735526510000|2024-12-30 02:41:50|110033.6|109974|110033.6|109983.6|110033.6|109983.6|110033.6|109974|2
1735526520000|2024-12-30 02:42:00|110033.5|109983.5|110033.7|109983.7|110033.7|109983.7|110033.5|109983.5|2
1735526530000|2024-12-30 02:42:10|110033.9|109983.9|110033.8|109983.8|110033.9|109983.9|110033.4|109983.4|5
1735526550000|2024-12-30 02:42:30|110033.7|109983.7|110033.8|109983.8|110033.8|109983.8|110033.7|109983.7|2
1735526560000|2024-12-30 02:42:40|110033|109983|110033|109983|110033|109983|110033|109983|1
1735526580000|2024-12-30 02:43:00|110048.6|109972.1|110048.7|109972.2|110048.7|109972.2|110048.6|109972.1|3
1735526610000|2024-12-30 02:43:30|110049.2|109971.8|110049|109968.9|110049.2|109971.8|110048.4|109968.9|6
1735526620000|2024-12-30 02:43:40|110044|109969.1|110034.2|109984.2|110044|109984.2|110033.5|109969.1|3
1735526630000|2024-12-30 02:43:50|110036|109986|110035.8|109985.8|110041.1|109991.1|110035.8|109985.8|6
1735526640000|2024-12-30 02:44:00|110034.9|109984.9|110034.9|109984.9|110034.9|109984.9|110034.9|109984.9|1
1735526650000|2024-12-30 02:44:10|110036|109986|110037.4|109987.4|110037.4|109987.4|110035.8|109985.8|3
1735526660000|2024-12-30 02:44:20|110034.2|109984.2|110037.8|109987.8|110037.8|109987.8|110032.4|109982.4|4
1735526670000|2024-12-30 02:44:30|110037.9|109987.9|110037.4|109987.4|110037.9|109987.9|110037.4|109987.4|2
1735526690000|2024-12-30 02:44:50|110038.7|109988.7|110038.7|109988.7|110038.7|109988.7|110038.7|109988.7|1
1735526700000|2024-12-30 02:45:00|110035.4|109985.4|110032.1|109982.1|110035.4|109985.4|110032.1|109982.1|2
1735526710000|2024-12-30 02:45:10|110035.5|109985.5|110035.5|109985.5|110035.5|109985.5|110035.5|109985.5|1
1735526720000|2024-12-30 02:45:20|110038.9|109988.9|110038.9|109988.9|110038.9|109988.9|110038.9|109988.9|1
1735526730000|2024-12-30 02:45:30|110035.8|109985.8|110037.6|109987.6|110037.6|109987.6|110028.9|109978.9|6
1735526740000|2024-12-30 02:45:40|110035.3|109985.3|110033.7|109983.7|110035.3|109985.3|110033.7|109983.7|2
1735526770000|2024-12-30 02:46:10|110049|109970.4|110049|109970.4|110049|109970.4|110049|109970.4|1
1735526780000|2024-12-30 02:46:20|110046.5|109970|110049.5|109969.7|110049.5|109970|110046.5|109969.7|3
1735526790000|2024-12-30 02:46:30|110048.6|109967.9|110034.6|109984.6|110048.6|109984.6|110034.6|109967.9|3
1735526820000|2024-12-30 02:47:00|110033.6|109983.6|110033.6|109983.6|110033.6|109983.6|110033.6|109983.6|1
1735526830000|2024-12-30 02:47:10|110031.5|109981.5|110037.8|109987.8|110038.4|109988.4|110031.5|109981.5|8
1735526840000|2024-12-30 02:47:20|110037.9|109987.9|110036.3|109986.3|110037.9|109987.9|110035.6|109985.6|4
1735526850000|2024-12-30 02:47:30|110036.4|109986.4|110038.5|109988.5|110038.5|109988.5|110036.3|109986.3|9
1735526860000|2024-12-30 02:47:40|110037.1|109987.1|110037.3|109987.3|110037.3|109987.3|110037.1|109987.1|2
1735526870000|2024-12-30 02:47:50|110036.7|109986.7|110032.9|109982.9|110037.2|109987.2|110032.9|109982.9|9
1735526880000|2024-12-30 02:48:00|110033|109983|110039.2|109989.2|110039.2|109989.2|110032.8|109982.8|8
1735526890000|2024-12-30 02:48:10|110036.5|109986.5|110034.5|109984.5|110038.4|109988.4|110034.5|109984.5|7
1735526900000|2024-12-30 02:48:20|110036.1|109986.1|110035.8|109985.8|110036.1|109986.1|110034.3|109984.3|3
1735526910000|2024-12-30 02:48:30|110035.6|109985.6|110039.6|109989.6|110039.6|109989.6|110035.6|109985.6|3
1735526920000|2024-12-30 02:48:40|110041.9|109991.9|110041.9|109991.9|110041.9|109991.9|110041.9|109991.9|1
1735526940000|2024-12-30 02:49:00|110045.4|109995.4|110043|109993|110045.4|109995.4|110041.9|109991.9|3
1735526960000|2024-12-30 02:49:20|110042.9|109992.9|110042.9|109992.9|110042.9|109992.9|110042.9|109992.9|1
1735526970000|2024-12-30 02:49:30|110043.2|109993.2|110036.8|109986.8|110043.2|109993.2|110036.8|109986.8|5
1735526980000|2024-12-30 02:49:40|110039.8|109989.8|110037.9|109987.9|110039.8|109989.8|110037.9|109987.9|4
1735526990000|2024-12-30 02:49:50|110042.3|109992.3|110041.6|109991.6|110042.3|109992.3|110041.6|109991.6|2
1735527000000|2024-12-30 02:50:00|110040.7|109990.7|110040.6|109990.6|110040.7|109990.7|110040.6|109990.6|2
1735527020000|2024-12-30 02:50:20|110043.3|109993.3|110043.2|109993.2|110043.7|109993.7|110043.2|109993.2|3
1735527030000|2024-12-30 02:50:30|110044.9|109994.9|110042.7|109992.7|110044.9|109994.9|110042.7|109992.7|2
1735527040000|2024-12-30 02:50:40|110041.7|109991.7|110041.8|109991.8|110041.8|109991.8|110041.7|109991.7|2
1735527050000|2024-12-30 02:50:50|110041.9|109991.9|110040.9|109990.9|110041.9|109991.9|110040.9|109990.9|4
1735527060000|2024-12-30 02:51:00|110039.9|109989.9|110039|109989|110039.9|109989.9|110038.5|109988.5|3
1735527070000|2024-12-30 02:51:10|110043.5|109993.5|110041.3|109991.3|110043.5|109993.5|110040.8|109990.8|4
1735527080000|2024-12-30 02:51:20|110040.5|109990.5|110040.5|109990.5|110040.5|109990.5|110040.5|109990.5|1
1735527090000|2024-12-30 02:51:30|110040.6|109990.6|110042.1|109992.1|110042.2|109992.2|110040.6|109990.6|3
1735527100000|2024-12-30 02:51:40|110042|109992|110042.2|109992.2|110042.2|109992.2|110042|109992|2
1735527110000|2024-12-30 02:51:50|110043.5|109993.5|110040.5|109990.5|110043.5|109993.5|110040.5|109990.5|2
1735527120000|2024-12-30 02:52:00|110039.6|109989.6|110035.7|109985.7|110039.6|109989.6|110035.7|109985.7|2
1735527140000|2024-12-30 02:52:20|110040.1|109990.1|110040.1|109990.1|110040.1|109990.1|110040.1|109990.1|1
1735527150000|2024-12-30 02:52:30|110041|109991|110047.1|109997.1|110047.1|109997.1|110035.5|109985.5|11
1735527160000|2024-12-30 02:52:40|110052.7|110002.7|110057.4|110007.4|110057.8|110007.8|110052.7|110002.7|5
1735527170000|2024-12-30 02:52:50|110053.9|110003.9|110050.4|110000.4|110061.6|110011.6|110048.3|109998.3|9
1735527180000|2024-12-30 02:53:00|110053.7|110003.7|110055.8|110005.8|110060|110010|110050.2|110000.2|5
1735527220000|2024-12-30 02:53:40|110053.3|110003.3|110051|110001|110054.6|110004.6|110049.8|109999.8|12
1735527230000|2024-12-30 02:53:50|110052.6|110002.6|110052.6|110002.6|110052.6|110002.6|110052.6|110002.6|1
1735527250000|2024-12-30 02:54:10|110053.5|110003.5|110053.5|110003.5|110053.5|110003.5|110053.5|110003.5|1
1735527260000|2024-12-30 02:54:20|110052|110002|110052|110002|110056|110006|110052|110002|4
1735527270000|2024-12-30 02:54:30|110053|110003|110053|110003|110053|110003|110053|110003|1
1735527300000|2024-12-30 02:55:00|110053.5|110003.5|110053.5|110003.5|110053.5|110003.5|110053.5|110003.5|1
1735527310000|2024-12-30 02:55:10|110064|109988.8|110052|110002|110064|110002|110052|109988.8|2
1735527320000|2024-12-30 02:55:20|110050.1|110000.1|110053.2|110003.2|110053.2|110003.2|110050.1|110000.1|6
1735527340000|2024-12-30 02:55:40|110054.5|110004.5|110053.2|110003.2|110054.7|110004.7|110053.2|110003.2|3
1735527350000|2024-12-30 02:55:50|110050.2|110000.2|110049.8|109999.8|110050.2|110000.2|110049.8|109999.8|2
1735527370000|2024-12-30 02:56:10|110048.8|109998.8|110049.5|109999.5|110049.5|109999.5|110048.8|109998.8|2
1735527390000|2024-12-30 02:56:30|110047.1|109997.1|110048.5|109998.5|110048.5|109998.5|110047.1|109997.1|2
1735527410000|2024-12-30 02:56:50|110050.6|110000.6|110031.5|109981.5|110050.6|110000.6|110031.5|109981.5|5
1735527420000|2024-12-30 02:57:00|110034.1|109984.1|110034.1|109984.1|110034.4|109984.4|110033.7|109983.7|4
1735527440000|2024-12-30 02:57:20|110034.3|109984.3|110028.5|109978.5|110034.5|109984.5|110026.7|109976.7|8
1735527450000|2024-12-30 02:57:30|110034.4|109984.4|110031.9|109981.9|110036.7|109986.7|110028.1|109978.1|11
1735527460000|2024-12-30 02:57:40|110028.5|109978.5|110032.9|109982.9|110033.7|109983.7|110028.5|109978.5|8
1735527470000|2024-12-30 02:57:50|110032.7|109982.7|110032.7|109982.7|110032.7|109982.7|110032.7|109982.7|1
1735527480000|2024-12-30 02:58:00|110027.6|109977.6|110032|109982|110032|109982|110027.6|109977.6|4
1735527510000|2024-12-30 02:58:30|110034|109984|110034|109984|110034|109984|110034|109984|1
1735527530000|2024-12-30 02:58:50|110029.4|109979.4|110029.4|109979.4|110029.4|109979.4|110029.4|109979.4|1
1735527550000|2024-12-30 02:59:10|110029.9|109979.9|110029.9|109979.9|110030.4|109980.4|110029.9|109979.9|3
1735527560000|2024-12-30 02:59:20|110031.9|109981.9|110036.7|109986.7|110037.1|109987.1|110031.9|109981.9|10
1735527570000|2024-12-30 02:59:30|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|1
1735527590000|2024-12-30 02:59:50|110035.1|109985.1|110034.5|109984.5|110035.1|109985.1|110034.2|109984.2|5
1735527600000|2024-12-30 03:00:00|110036.4|109986.4|110036.3|109986.3|110036.4|109986.4|110036.2|109986.2|4
1735527610000|2024-12-30 03:00:10|110034.5|109984.5|110037.5|109987.5|110037.7|109987.7|110034.5|109984.5|4
1735527620000|2024-12-30 03:00:20|110037.4|109987.4|110038.1|109988.1|110038.1|109988.1|110037.4|109987.4|4
1735527630000|2024-12-30 03:00:30|110038|109988|110038|109988|110038|109988|110038|109988|1
1735527640000|2024-12-30 03:00:40|110037.6|109987.6|110033.3|109983.3|110040.1|109990.1|110033.3|109983.3|4
1735527650000|2024-12-30 03:00:50|110032.3|109982.3|110035.3|109985.3|110035.3|109985.3|110026.4|109976.4|3
1735527660000|2024-12-30 03:01:00|110032.3|109982.3|110033.9|109983.9|110037.4|109987.4|110030.4|109980.4|7
1735527670000|2024-12-30 03:01:10|110031|109981|110035.5|109985.5|110036.2|109986.2|110031|109981|5
1735527680000|2024-12-30 03:01:20|110037.3|109987.3|110038.2|109988.2|110040.7|109990.7|110036.2|109986.2|7
1735527690000|2024-12-30 03:01:30|110038|109988|110036.1|109986.1|110038|109988|110032.5|109982.5|8
1735527700000|2024-12-30 03:01:40|110036.2|109986.2|110036.4|109986.4|110036.4|109986.4|110036.1|109986.1|3
1735527710000|2024-12-30 03:01:50|110035.6|109985.6|110035.8|109985.8|110035.8|109985.8|110035.6|109985.6|2
1735527720000|2024-12-30 03:02:00|110039|109989|110038.8|109988.8|110043|109993|110038.8|109988.8|5
1735527730000|2024-12-30 03:02:10|110038.7|109988.7|110038.6|109988.6|110038.8|109988.8|110038.6|109988.6|4
1735527740000|2024-12-30 03:02:20|110038.7|109988.7|110039.5|109989.5|110039.5|109989.5|110038.7|109988.7|2
1735527750000|2024-12-30 03:02:30|110034.8|109984.8|110034.8|109984.8|110034.8|109984.8|110034.8|109984.8|1
1735527760000|2024-12-30 03:02:40|110034|109984|110041.3|109991.3|110041.3|109991.3|110033.5|109983.5|8
1735527770000|2024-12-30 03:02:50|110051.5|110001.5|110044.5|109994.5|110056.7|110006.7|110040.5|109990.5|20
1735527780000|2024-12-30 03:03:00|110048.2|109998.2|110047.7|109997.7|110049.1|109999.1|110047.7|109997.7|4
1735527790000|2024-12-30 03:03:10|110048.7|109998.7|110048.7|109998.7|110048.7|109998.7|110048.7|109998.7|1
1735527800000|2024-12-30 03:03:20|110048.5|109998.5|110048.5|109998.5|110048.5|109998.5|110048.5|109998.5|1
1735527810000|2024-12-30 03:03:30|110048.7|109998.7|110048.7|109998.7|110048.7|109998.7|110048.7|109998.7|1
1735527820000|2024-12-30 03:03:40|110041|109991|110040.4|109990.4|110041|109991|110040.4|109990.4|2
1735527830000|2024-12-30 03:03:50|110040.7|109990.7|110049.8|109999.8|110052.8|110002.8|110040.7|109990.7|6
1735527840000|2024-12-30 03:04:00|110047.9|109997.9|110049.7|109999.7|110049.8|109999.8|110047.9|109997.9|3
1735527850000|2024-12-30 03:04:10|110049.3|109999.3|110046.9|109996.9|110049.9|109999.9|110046.9|109996.9|4
1735527860000|2024-12-30 03:04:20|110049.3|109999.3|110044.9|109994.9|110049.3|109999.3|110044.4|109994.4|8
1735527870000|2024-12-30 03:04:30|110045|109995|110045|109995|110045|109995|110044.9|109994.9|3
1735527890000|2024-12-30 03:04:50|110043.8|109993.8|110044.2|109994.2|110044.2|109994.2|110043.8|109993.8|2
1735527900000|2024-12-30 03:05:00|110043.9|109993.9|110044.6|109994.6|110045.1|109995.1|110037.8|109987.8|5
1735527910000|2024-12-30 03:05:10|110041.4|109991.4|110039.8|109989.8|110041.4|109991.4|110037.1|109987.1|5
1735527920000|2024-12-30 03:05:20|110039.1|109989.1|110039.1|109989.1|110039.1|109989.1|110039.1|109989.1|1
1735527930000|2024-12-30 03:05:30|110038.5|109988.5|110040.4|109990.4|110040.4|109990.4|110038.5|109988.5|2
1735527940000|2024-12-30 03:05:40|110038.5|109988.5|110038.6|109988.6|110038.6|109988.6|110038.5|109988.5|2
1735527950000|2024-12-30 03:05:50|110043|109993|110040|109990|110044.7|109994.7|110040|109990|6
1735527960000|2024-12-30 03:06:00|110039.8|109989.8|110041.3|109991.3|110041.3|109991.3|110039.2|109989.2|5
1735527970000|2024-12-30 03:06:10|110041.6|109991.6|110038.7|109988.7|110042.5|109992.5|110034.8|109984.8|11
1735527980000|2024-12-30 03:06:20|110039.2|109989.2|110039.2|109989.2|110039.2|109989.2|110039.2|109989.2|1
1735527990000|2024-12-30 03:06:30|110039.1|109989.1|110038.6|109988.6|110042.5|109992.5|110038.6|109988.6|4
1735528000000|2024-12-30 03:06:40|110038.7|109988.7|110034.5|109984.5|110038.7|109988.7|110034.2|109984.2|3
1735528010000|2024-12-30 03:06:50|110034.2|109984.2|110034.2|109984.2|110034.2|109984.2|110034.2|109984.2|1
1735528020000|2024-12-30 03:07:00|110038.1|109988.1|110038.1|109988.1|110038.1|109988.1|110038.1|109988.1|1
1735528030000|2024-12-30 03:07:10|110037.8|109987.8|110040.1|109990.1|110040.1|109990.1|110037.8|109987.8|2
1735528040000|2024-12-30 03:07:20|110039.9|109989.9|110037.9|109987.9|110039.9|109989.9|110037.7|109987.7|4
1735528050000|2024-12-30 03:07:30|110037.8|109987.8|110036.4|109986.4|110037.9|109987.9|110036.4|109986.4|3
1735528060000|2024-12-30 03:07:40|110032.5|109982.5|110033.6|109983.6|110033.6|109983.6|110032.5|109982.5|2
1735528070000|2024-12-30 03:07:50|110033.8|109983.8|110033.7|109983.7|110033.8|109983.8|110033.7|109983.7|2
1735528080000|2024-12-30 03:08:00|110039.3|109989.3|110039.3|109989.3|110039.3|109989.3|110039.3|109989.3|1
1735528100000|2024-12-30 03:08:20|110037.6|109987.6|110036.6|109986.6|110038.2|109988.2|110036.6|109986.6|4
1735528110000|2024-12-30 03:08:30|110036.8|109986.8|110039|109989|110039|109989|110036.8|109986.8|5
1735528120000|2024-12-30 03:08:40|110038.9|109988.9|110038.9|109988.9|110038.9|109988.9|110036.5|109986.5|4
1735528130000|2024-12-30 03:08:50|110038.6|109988.6|110041.4|109991.4|110041.6|109991.6|110038.6|109988.6|7
1735528140000|2024-12-30 03:09:00|110041.3|109991.3|110041.2|109991.2|110041.3|109991.3|110041.2|109991.2|2
1735528150000|2024-12-30 03:09:10|110041.3|109991.3|110041.3|109991.3|110041.3|109991.3|110041.3|109991.3|1
1735528160000|2024-12-30 03:09:20|110034.8|109984.8|110038.5|109988.5|110040.2|109990.2|110033.5|109983.5|8
1735528180000|2024-12-30 03:09:40|110038.6|109988.6|110038.7|109988.7|110038.7|109988.7|110038.6|109988.6|2
1735528190000|2024-12-30 03:09:50|110037.4|109987.4|110036.2|109986.2|110038.7|109988.7|110036.2|109986.2|4
1735528200000|2024-12-30 03:10:00|110031.7|109981.7|110032.1|109982.1|110032.1|109982.1|110031.7|109981.7|2
1735528210000|2024-12-30 03:10:10|110032|109982|110032.5|109982.5|110032.5|109982.5|110031.8|109981.8|4
1735528220000|2024-12-30 03:10:20|110031.7|109981.7|110040.6|109990.6|110040.9|109990.9|110031.7|109981.7|7
1735528230000|2024-12-30 03:10:30|110040.4|109990.4|110040.4|109990.4|110040.4|109990.4|110040.4|109990.4|1
1735528240000|2024-12-30 03:10:40|110039.9|109989.9|110040.8|109990.8|110041.3|109991.3|110039.9|109989.9|5
1735528260000|2024-12-30 03:11:00|110039.4|109989.4|110042.9|109992.9|110043.6|109993.6|110033.5|109983.5|10
1735528270000|2024-12-30 03:11:10|110039.6|109989.6|110039.5|109989.5|110039.6|109989.6|110039.5|109989.5|2
1735528280000|2024-12-30 03:11:20|110043.8|109993.8|110043.8|109993.8|110043.8|109993.8|110043.8|109993.8|1
1735528290000|2024-12-30 03:11:30|110040.5|109990.5|110038.8|109988.8|110044|109994|110034.9|109984.9|5
1735528300000|2024-12-30 03:11:40|110040.2|109990.2|110039.8|109989.8|110043|109993|110039.4|109989.4|5
1735528310000|2024-12-30 03:11:50|110040.1|109990.1|110040.1|109990.1|110040.1|109990.1|110040.1|109990.1|1
1735528320000|2024-12-30 03:12:00|110040|109990|110040|109990|110040|109990|110040|109990|1
1735528330000|2024-12-30 03:12:10|110039.9|109989.9|110038.4|109988.4|110039.9|109989.9|110038.4|109988.4|2
1735528350000|2024-12-30 03:12:30|110032.6|109982.6|110037.6|109987.6|110037.6|109987.6|110032.6|109982.6|2
1735528380000|2024-12-30 03:13:00|110032.6|109982.6|110032.5|109982.5|110032.6|109982.6|110032.5|109982.5|2
1735528390000|2024-12-30 03:13:10|110032.9|109982.9|110032.9|109982.9|110032.9|109982.9|110032.9|109982.9|1
1735528400000|2024-12-30 03:13:20|110041.9|109991.9|110042.3|109992.3|110042.3|109992.3|110041.9|109991.9|3
1735528420000|2024-12-30 03:13:40|110042.4|109992.4|110046.8|109996.8|110046.8|109996.8|110037.8|109987.8|6
1735528430000|2024-12-30 03:13:50|110050.6|110000.6|110055.2|110005.2|110060.6|110010.6|110050.6|110000.6|10
1735528440000|2024-12-30 03:14:00|110055.3|110005.3|110065.6|110015.6|110070.1|110020.1|110055.3|110005.3|20
1735528450000|2024-12-30 03:14:10|110065.4|110015.4|110063.1|110013.1|110065.4|110015.4|110063.1|110013.1|3
1735528460000|2024-12-30 03:14:20|110063.4|110013.4|110077.3|110027.3|110077.3|110027.3|110063.4|110013.4|11
1735528470000|2024-12-30 03:14:30|110078.2|110028.2|110077.9|110027.9|110078.2|110028.2|110077.2|110027.2|3
1735528480000|2024-12-30 03:14:40|110077.8|110027.8|110079|110029|110080.4|110030.4|110077.8|110027.8|4
1735528490000|2024-12-30 03:14:50|110075.9|110025.9|110077|110027|110077|110027|110075.9|110025.9|3
1735528500000|2024-12-30 03:15:00|110076.5|110026.5|110075.2|110025.2|110077|110027|110075.2|110025.2|5
1735528510000|2024-12-30 03:15:10|110074.9|110024.9|110072.9|110022.9|110076.5|110026.5|110072.9|110022.9|4
1735528520000|2024-12-30 03:15:20|110071.2|110021.2|110070.9|110020.9|110072.9|110022.9|110070.8|110020.8|6
1735528530000|2024-12-30 03:15:30|110069.3|110019.3|110075.1|110025.1|110078|110028|110069.3|110019.3|11
1735528540000|2024-12-30 03:15:40|110076.7|110026.7|110074.6|110024.6|110076.7|110026.7|110074.6|110024.6|3
1735528550000|2024-12-30 03:15:50|110077.1|110027.1|110076.8|110026.8|110077.1|110027.1|110074.1|110024.1|7
1735528560000|2024-12-30 03:16:00|110078.7|110028.7|110068.4|110018.4|110079.2|110029.2|110068.4|110018.4|6
1735528570000|2024-12-30 03:16:10|110070.5|110020.5|110070.4|110020.4|110070.5|110020.5|110070.3|110020.3|3
1735528580000|2024-12-30 03:16:20|110070.7|110020.7|110067.2|110017.2|110070.7|110020.7|110067.2|110017.2|2
1735528590000|2024-12-30 03:16:30|110060.9|110010.9|110065.5|110015.5|110069.3|110019.3|110060.1|110010.1|11
1735528600000|2024-12-30 03:16:40|110066.6|110016.6|110065.8|110015.8|110066.8|110016.8|110065.5|110015.5|5
1735528610000|2024-12-30 03:16:50|110066.1|110016.1|110063.6|110013.6|110066.3|110016.3|110055.3|110005.3|5
1735528620000|2024-12-30 03:17:00|110065|110015|110065|110015|110065|110015|110065|110015|1
1735528630000|2024-12-30 03:17:10|110061.3|110011.3|110055|110005|110068.8|110018.8|110054.3|110004.3|11
1735528640000|2024-12-30 03:17:20|110050.5|110000.5|110045.3|109995.3|110050.5|110000.5|110044.3|109994.3|4
1735528650000|2024-12-30 03:17:30|110041.3|109991.3|110041.3|109991.3|110041.3|109991.3|110038.6|109988.6|3
1735528660000|2024-12-30 03:17:40|110044.7|109994.7|110045.7|109995.7|110048.7|109998.7|110043.9|109993.9|8
1735528670000|2024-12-30 03:17:50|110046.2|109996.2|110041.6|109991.6|110046.2|109996.2|110041.6|109991.6|5
1735528700000|2024-12-30 03:18:20|110044.3|109994.3|110046.2|109996.2|110046.2|109996.2|110044.3|109994.3|2
1735528710000|2024-12-30 03:18:30|110049.4|109999.4|110045.9|109995.9|110049.4|109999.4|110045.9|109995.9|5
1735528720000|2024-12-30 03:18:40|110044.9|109994.9|110050.6|110000.6|110052.2|110002.2|110044.9|109994.9|15
1735528730000|2024-12-30 03:18:50|110048|109998|110047|109997|110048|109998|110047|109997|4
1735528740000|2024-12-30 03:19:00|110046.3|109996.3|110046.3|109996.3|110046.3|109996.3|110046.3|109996.3|1
1735528750000|2024-12-30 03:19:10|110043.2|109993.2|110043.9|109993.9|110043.9|109993.9|110043.1|109993.1|5
1735528770000|2024-12-30 03:19:30|110044|109994|110039.7|109989.7|110044.4|109994.4|110039.7|109989.7|7
1735528780000|2024-12-30 03:19:40|110040.1|109990.1|110046.3|109996.3|110047.4|109997.4|110040.1|109990.1|4
1735528790000|2024-12-30 03:19:50|110047.4|109997.4|110042.5|109992.5|110047.4|109997.4|110042.2|109992.2|5
1735528800000|2024-12-30 03:20:00|110043.7|109993.7|110043.7|109993.7|110043.7|109993.7|110042.6|109992.6|3
1735528810000|2024-12-30 03:20:10|110042.5|109992.5|110046.5|109996.5|110046.5|109996.5|110042.5|109992.5|4
1735528820000|2024-12-30 03:20:20|110047|109997|110048.3|109998.3|110048.3|109998.3|110046.5|109996.5|4
1735528830000|2024-12-30 03:20:30|110045.1|109995.1|110045.1|109995.1|110045.1|109995.1|110045.1|109995.1|1
1735528840000|2024-12-30 03:20:40|110044.8|109994.8|110044.8|109994.8|110044.8|109994.8|110044.8|109994.8|1
1735528850000|2024-12-30 03:20:50|110045.6|109995.6|110049.7|109999.7|110053.7|110003.7|110034.3|109984.3|12
1735528860000|2024-12-30 03:21:00|110045.3|109995.3|110045.3|109995.3|110046.5|109996.5|110044.2|109994.2|5
1735528870000|2024-12-30 03:21:10|110045.8|109995.8|110045.8|109995.8|110045.8|109995.8|110045.8|109995.8|1
1735528880000|2024-12-30 03:21:20|110043.9|109993.9|110045.3|109995.3|110045.3|109995.3|110043.9|109993.9|2
1735528890000|2024-12-30 03:21:30|110047.2|109997.2|110046.9|109996.9|110047.2|109997.2|110046.9|109996.9|2
1735528910000|2024-12-30 03:21:50|110045.7|109995.7|110049.1|109999.1|110049.1|109999.1|110045|109995|5
1735528920000|2024-12-30 03:22:00|110048.9|109998.9|110054.6|110004.6|110060.4|110010.4|110048|109998|10
1735528930000|2024-12-30 03:22:10|110053.2|110003.2|110052.8|110002.8|110053.2|110003.2|110052.8|110002.8|2
1735528940000|2024-12-30 03:22:20|110054.2|110004.2|110052.7|110002.7|110054.5|110004.5|110050.1|110000.1|4
1735528950000|2024-12-30 03:22:30|110052.2|110002.2|110052.2|110002.2|110052.2|110002.2|110052.2|110002.2|1
1735528970000|2024-12-30 03:22:50|110052.5|110002.5|110052.9|110002.9|110052.9|110002.9|110052.5|110002.5|3
1735528980000|2024-12-30 03:23:00|110050.5|110000.5|110050.5|110000.5|110050.5|110000.5|110050.5|110000.5|1
1735528990000|2024-12-30 03:23:10|110050.3|110000.3|110055.6|110005.6|110055.6|110005.6|110050.3|110000.3|2
1735529000000|2024-12-30 03:23:20|110051.5|110001.5|110056.9|110006.9|110056.9|110006.9|110047.3|109997.3|3
1735529010000|2024-12-30 03:23:30|110055.6|110005.6|110054.7|110004.7|110055.6|110005.6|110054.7|110004.7|4
1735529020000|2024-12-30 03:23:40|110056.5|110006.5|110056.5|110006.5|110056.5|110006.5|110056.5|110006.5|1
1735529030000|2024-12-30 03:23:50|110054.7|110004.7|110054.7|110004.7|110054.7|110004.7|110053.9|110003.9|3
1735529040000|2024-12-30 03:24:00|110050.2|110000.2|110051.6|110001.6|110053.2|110003.2|110050.2|110000.2|6
1735529050000|2024-12-30 03:24:10|110051.7|110001.7|110051.7|110001.7|110051.7|110001.7|110051.7|110001.7|1
1735529060000|2024-12-30 03:24:20|110051.6|110001.6|110051.6|110001.6|110051.6|110001.6|110051.6|110001.6|1
1735529070000|2024-12-30 03:24:30|110048.9|109998.9|110048.3|109998.3|110048.9|109998.9|110048.3|109998.3|3
1735529090000|2024-12-30 03:24:50|110052.2|110002.2|110052.2|110002.2|110052.2|110002.2|110052.2|110002.2|1
1735529100000|2024-12-30 03:25:00|110051.1|110001.1|110051.3|110001.3|110051.3|110001.3|110051.1|110001.1|3
1735529120000|2024-12-30 03:25:20|110052.4|110002.4|110052.7|110002.7|110055.8|110005.8|110049.3|109999.3|9
1735529130000|2024-12-30 03:25:30|110054.4|110004.4|110053.8|110003.8|110054.4|110004.4|110053.8|110003.8|2
1735529140000|2024-12-30 03:25:40|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|1
1735529150000|2024-12-30 03:25:50|110048|109998|110048|109998|110048|109998|110048|109998|1
1735529160000|2024-12-30 03:26:00|110048.3|109998.3|110048.3|109998.3|110048.3|109998.3|110048.3|109998.3|1
1735529170000|2024-12-30 03:26:10|110048.2|109998.2|110048.8|109998.8|110048.8|109998.8|110048.2|109998.2|2
1735529180000|2024-12-30 03:26:20|110052.1|110002.1|110051.7|110001.7|110052.2|110002.2|110050.4|110000.4|6
1735529190000|2024-12-30 03:26:30|110052.2|110002.2|110052.1|110002.1|110052.2|110002.2|110052.1|110002.1|2
1735529210000|2024-12-30 03:26:50|110052.9|110002.9|110052.9|110002.9|110052.9|110002.9|110052.9|110002.9|1
1735529220000|2024-12-30 03:27:00|110048.2|109998.2|110051.7|110001.7|110052.1|110002.1|110048.2|109998.2|6
1735529230000|2024-12-30 03:27:10|110049.8|109999.8|110048|109998|110050.7|110000.7|110047|109997|6
1735529260000|2024-12-30 03:27:40|110064.5|109989.8|110064.5|109989.8|110064.5|109989.8|110064.5|109989.8|1
1735529280000|2024-12-30 03:28:00|110065.4|109988.8|110049.6|109999.6|110065.4|109999.6|110049.6|109988.8|3
1735529300000|2024-12-30 03:28:20|110050.2|110000.2|110050.2|110000.2|110050.2|110000.2|110050.2|110000.2|1
1735529310000|2024-12-30 03:28:30|110051.5|110001.5|110051.5|110001.5|110051.5|110001.5|110051.5|110001.5|1
1735529320000|2024-12-30 03:28:40|110049|109999|110047.5|109997.5|110049|109999|110047.5|109997.5|2
1735529340000|2024-12-30 03:29:00|110049.1|109999.1|110053|110003|110056.3|110006.3|110049.1|109999.1|4
1735529380000|2024-12-30 03:29:40|110053.6|110003.6|110053.6|110003.6|110053.6|110003.6|110053.6|110003.6|1
1735529400000|2024-12-30 03:30:00|110047.3|109997.3|110041.9|109991.9|110047.3|109997.3|110029.1|109979.1|12
1735529410000|2024-12-30 03:30:10|110042.1|109992.1|110042.2|109992.2|110042.2|109992.2|110042.1|109992.1|2
1735529420000|2024-12-30 03:30:20|110041|109991|110042.3|109992.3|110042.3|109992.3|110041|109991|3
1735529430000|2024-12-30 03:30:30|110042|109992|110035.4|109985.4|110042|109992|110035.4|109985.4|4
1735529450000|2024-12-30 03:30:50|110034.5|109984.5|110035.4|109985.4|110035.4|109985.4|110034.5|109984.5|2
1735529460000|2024-12-30 03:31:00|110036.3|109986.3|110039.2|109989.2|110040|109990|110036.3|109986.3|4
1735529480000|2024-12-30 03:31:20|110042.7|109992.7|110039.1|109989.1|110043.6|109993.6|110039.1|109989.1|5
1735529490000|2024-12-30 03:31:30|110040|109990|110038.2|109988.2|110040|109990|110038|109988|5
1735529500000|2024-12-30 03:31:40|110038.6|109988.6|110038.6|109988.6|110038.6|109988.6|110038.6|109988.6|1
1735529510000|2024-12-30 03:31:50|110038.5|109988.5|110038.5|109988.5|110038.5|109988.5|110038.5|109988.5|1
1735529520000|2024-12-30 03:32:00|110035.2|109985.2|110036|109986|110038.8|109988.8|110035.2|109985.2|5
1735529530000|2024-12-30 03:32:10|110035.7|109985.7|110035.3|109985.3|110035.7|109985.7|110035.3|109985.3|2
1735529540000|2024-12-30 03:32:20|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|110036.6|109986.6|1
1735529550000|2024-12-30 03:32:30|110036.7|109986.7|110036.6|109986.6|110036.7|109986.7|110036.6|109986.6|2
1735529570000|2024-12-30 03:32:50|110035.4|109985.4|110035.4|109985.4|110035.4|109985.4|110035.4|109985.4|1
1735529580000|2024-12-30 03:33:00|110035.3|109985.3|110035|109985|110035.3|109985.3|110035|109985|2
1735529590000|2024-12-30 03:33:10|110035.3|109985.3|110036.5|109986.5|110039.1|109989.1|110035.3|109985.3|4
1735529600000|2024-12-30 03:33:20|110036.3|109986.3|110036|109986|110036.3|109986.3|110036|109986|3
1735529610000|2024-12-30 03:33:30|110035.9|109985.9|110035.9|109985.9|110035.9|109985.9|110035.9|109985.9|1
1735529620000|2024-12-30 03:33:40|110036|109986|110037.1|109987.1|110037.5|109987.5|110033.9|109983.9|8
1735529630000|2024-12-30 03:33:50|110037.2|109987.2|110037.2|109987.2|110037.2|109987.2|110037.2|109987.2|1
1735529640000|2024-12-30 03:34:00|110033.2|109983.2|110034.8|109984.8|110035.1|109985.1|110032.6|109982.6|5
1735529650000|2024-12-30 03:34:10|110034.7|109984.7|110034.7|109984.7|110034.7|109984.7|110034.7|109984.7|1
1735529670000|2024-12-30 03:34:30|110031.8|109981.8|110034|109984|110034|109984|110031.8|109981.8|2
1735529680000|2024-12-30 03:34:40|110033.7|109983.7|110033.3|109983.3|110033.7|109983.7|110033.3|109983.3|2
1735529690000|2024-12-30 03:34:50|110033.4|109983.4|110033.4|109983.4|110033.4|109983.4|110033.4|109983.4|1
1735529700000|2024-12-30 03:35:00|110033.7|109983.7|110033.3|109983.3|110033.7|109983.7|110033.3|109983.3|3
1735529710000|2024-12-30 03:35:10|110033.6|109983.6|110033.4|109983.4|110033.9|109983.9|110033.4|109983.4|3
1735529720000|2024-12-30 03:35:20|110033.9|109983.9|110033.9|109983.9|110033.9|109983.9|110033.9|109983.9|1
1735529730000|2024-12-30 03:35:30|110033.6|109983.6|110034.3|109984.3|110034.3|109984.3|110033.6|109983.6|2
1735529740000|2024-12-30 03:35:40|110033.9|109983.9|110033.9|109983.9|110033.9|109983.9|110033.9|109983.9|1
1735529760000|2024-12-30 03:36:00|110034|109984|110034.4|109984.4|110034.8|109984.8|110034|109984|4
1735529770000|2024-12-30 03:36:10|110034.7|109984.7|110034.1|109984.1|110034.7|109984.7|110034.1|109984.1|3
1735529780000|2024-12-30 03:36:20|110033.3|109983.3|110033.8|109983.8|110033.8|109983.8|110032.5|109982.5|5
1735529790000|2024-12-30 03:36:30|110033.9|109983.9|110034.1|109984.1|110037.8|109987.8|110033.4|109983.4|10
1735529800000|2024-12-30 03:36:40|110034|109984|110034.1|109984.1|110034.1|109984.1|110034|109984|2
1735529810000|2024-12-30 03:36:50|110033.6|109983.6|110033.6|109983.6|110033.6|109983.6|110033.6|109983.6|1
1735529820000|2024-12-30 03:37:00|110033.7|109983.7|110034|109984|110034|109984|110033.7|109983.7|3
1735529830000|2024-12-30 03:37:10|110032.2|109982.2|110032.2|109982.2|110032.2|109982.2|110032.2|109982.2|1
1735529850000|2024-12-30 03:37:30|110034.6|109984.6|110034.6|109984.6|110034.6|109984.6|110034.6|109984.6|1
1735529880000|2024-12-30 03:38:00|110033.4|109983.4|110031.6|109981.6|110033.4|109983.4|110031.6|109981.6|4
1735529890000|2024-12-30 03:38:10|110031.9|109981.9|110030.1|109980.1|110031.9|109981.9|110030.1|109980.1|5
1735529900000|2024-12-30 03:38:20|110030.2|109980.2|110030.4|109980.4|110030.4|109980.4|110030.2|109980.2|2
1735529910000|2024-12-30 03:38:30|110030.3|109980.3|110030.2|109980.2|110031|109981|110030.2|109980.2|4
1735529920000|2024-12-30 03:38:40|110029.4|109979.4|110030.3|109980.3|110030.3|109980.3|110029.4|109979.4|4
1735529930000|2024-12-30 03:38:50|110031.6|109981.6|110033.5|109983.5|110038.1|109988.1|110031.6|109981.6|7
1735529960000|2024-12-30 03:39:20|110032.1|109982.1|110032.1|109982.1|110032.1|109982.1|110032.1|109982.1|1
1735529970000|2024-12-30 03:39:30|110028.8|109978.8|110032.4|109982.4|110034.8|109984.8|110028.8|109978.8|8
1735529980000|2024-12-30 03:39:40|110033.8|109983.8|110034|109984|110034|109984|110033.8|109983.8|2
1735530000000|2024-12-30 03:40:00|110034.3|109984.3|110034.2|109984.2|110034.3|109984.3|110032.6|109982.6|4
1735530010000|2024-12-30 03:40:10|110033.3|109983.3|110029.3|109979.3|110033.3|109983.3|110029.3|109979.3|2
1735530030000|2024-12-30 03:40:30|110032|109982|110031.9|109981.9|110032|109982|110031.9|109981.9|2
1735530050000|2024-12-30 03:40:50|110031.4|109981.4|110031.4|109981.4|110031.4|109981.4|110031.4|109981.4|1
1735530060000|2024-12-30 03:41:00|110029.4|109979.4|110035.3|109985.3|110035.3|109985.3|110029.4|109979.4|2
1735530070000|2024-12-30 03:41:10|110035.5|109985.5|110035.7|109985.7|110035.7|109985.7|110035.5|109985.5|2
1735530080000|2024-12-30 03:41:20|110031.3|109981.3|110032.3|109982.3|110032.3|109982.3|110031.3|109981.3|2
1735530090000|2024-12-30 03:41:30|110026.8|109976.8|110015.5|109965.5|110026.8|109976.8|110010.3|109960.3|14
1735530100000|2024-12-30 03:41:40|110012.3|109962.3|110011.7|109961.7|110012.3|109962.3|110011.7|109961.7|2
1735530110000|2024-12-30 03:41:50|110011.8|109961.8|110007.5|109957.5|110011.8|109961.8|110003.7|109953.7|5
1735530120000|2024-12-30 03:42:00|110007.6|109957.6|110006.1|109956.1|110007.6|109957.6|110002.8|109952.8|6
1735530130000|2024-12-30 03:42:10|110006.8|109956.8|109997.7|109947.7|110006.8|109956.8|109997.2|109947.2|13
1735530140000|2024-12-30 03:42:20|109998.2|109948.2|109999.2|109949.2|110001.4|109951.4|109996.1|109946.1|9
1735530150000|2024-12-30 03:42:30|109998.2|109948.2|109994.4|109944.4|109998.2|109948.2|109993.9|109943.9|5
1735530160000|2024-12-30 03:42:40|109997.8|109947.8|109997.7|109947.7|109999.4|109949.4|109993.3|109943.3|9
1735530170000|2024-12-30 03:42:50|110000.2|109950.2|109999.7|109949.7|110000.2|109950.2|109999.5|109949.5|3
1735530180000|2024-12-30 03:43:00|109995.4|109945.4|109994.6|109944.6|109995.4|109945.4|109989.9|109939.9|5
1735530210000|2024-12-30 03:43:30|109996.1|109946.1|109996.1|109946.1|109996.1|109946.1|109996.1|109946.1|1
1735530220000|2024-12-30 03:43:40|110012.5|109932.2|110012.3|109932.3|110012.5|109932.3|110012.3|109932.2|3
1735530230000|2024-12-30 03:43:50|109990.2|109940.2|109998.2|109948.2|109998.7|109948.7|109990.2|109940.2|8
1735530240000|2024-12-30 03:44:00|109996.2|109946.2|109997.2|109947.2|109997.2|109947.2|109996.2|109946.2|2
1735530250000|2024-12-30 03:44:10|109997.7|109947.7|109997.7|109947.7|109997.7|109947.7|109997.7|109947.7|1
1735530270000|2024-12-30 03:44:30|109998|109948|109998.3|109948.3|110000.1|109950.1|109994.6|109944.6|15
1735530280000|2024-12-30 03:44:40|109997.2|109947.2|109998.8|109948.8|109998.8|109948.8|109997.2|109947.2|2
1735530290000|2024-12-30 03:44:50|109997.7|109947.7|109998.2|109948.2|109998.2|109948.2|109997.7|109947.7|2
1735530300000|2024-12-30 03:45:00|109998.3|109948.3|109994.6|109944.6|109998.3|109948.3|109994.6|109944.6|2
1735530310000|2024-12-30 03:45:10|109997.8|109947.8|109997.8|109947.8|109997.8|109947.8|109997.8|109947.8|1
1735530320000|2024-12-30 03:45:20|110002.2|109952.2|109997.8|109947.8|110002.2|109952.2|109995.6|109945.6|6
1735530340000|2024-12-30 03:45:40|110003.3|109953.3|110001|109951|110003.3|109953.3|110001|109951|4
1735530350000|2024-12-30 03:45:50|110000.9|109950.9|110000.9|109950.9|110000.9|109950.9|110000.9|109950.9|1
1735530360000|2024-12-30 03:46:00|109998|109948|109989.2|109939.2|110001.1|109951.1|109989.2|109939.2|6
1735530370000|2024-12-30 03:46:10|109992.5|109942.5|109994.5|109944.5|109994.5|109944.5|109988.3|109938.3|10
1735530390000|2024-12-30 03:46:30|109993.5|109943.5|109993.8|109943.8|109994.6|109944.6|109987.9|109937.9|8
1735530400000|2024-12-30 03:46:40|109992.8|109942.8|109994.3|109944.3|109994.3|109944.3|109992.8|109942.8|2
1735530420000|2024-12-30 03:47:00|109997.5|109947.5|109993.8|109943.8|109997.5|109947.5|109993.8|109943.8|2
1735530430000|2024-12-30 03:47:10|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|1
1735530450000|2024-12-30 03:47:30|109995.6|109945.6|109995.9|109945.9|110001|109951|109993|109943|8
1735530470000|2024-12-30 03:47:50|109999.2|109949.2|109994.8|109944.8|109999.2|109949.2|109994.8|109944.8|2
1735530480000|2024-12-30 03:48:00|109993.5|109943.5|109993.8|109943.8|109994.8|109944.8|109993.5|109943.5|3
1735530500000|2024-12-30 03:48:20|109993.5|109943.5|109995.5|109945.5|109995.5|109945.5|109993.5|109943.5|2
1735530510000|2024-12-30 03:48:30|109997.5|109947.5|109997.9|109947.9|110004.5|109954.5|109997.5|109947.5|5
1735530540000|2024-12-30 03:49:00|109999.3|109949.3|109999.3|109949.3|109999.3|109949.3|109999.3|109949.3|1
1735530550000|2024-12-30 03:49:10|110011.5|109938.9|110010.8|109939.3|110011.5|109939.3|110010.8|109938.9|3
1735530560000|2024-12-30 03:49:20|109998.8|109939.2|109999.7|109949.7|109999.7|109949.7|109998.8|109939.2|4
1735530570000|2024-12-30 03:49:30|109998.7|109948.7|109999.3|109949.3|110000.2|109950.2|109998.7|109948.7|3
1735530600000|2024-12-30 03:50:00|109994.7|109944.7|109998.8|109948.8|109998.8|109948.8|109994.7|109944.7|2
1735530610000|2024-12-30 03:50:10|109998.9|109948.9|109998.6|109948.6|109998.9|109948.9|109998.6|109948.6|2
1735530620000|2024-12-30 03:50:20|109999.5|109949.5|109999.5|109949.5|109999.5|109949.5|109999.5|109949.5|1
1735530630000|2024-12-30 03:50:30|109998|109948|110001.6|109951.6|110001.8|109951.8|109993.7|109943.7|11
1735530640000|2024-12-30 03:50:40|110002.1|109952.1|110002.1|109952.1|110002.1|109952.1|110001|109951|3
1735530660000|2024-12-30 03:51:00|110004.2|109954.2|110004.2|109954.2|110004.2|109954.2|110004.2|109954.2|1
1735530670000|2024-12-30 03:51:10|110001.6|109951.6|110001.6|109951.6|110001.6|109951.6|110001.6|109951.6|1
1735530680000|2024-12-30 03:51:20|109996.4|109946.4|110012.4|109962.4|110017.4|109967.4|109996.4|109946.4|9
1735530690000|2024-12-30 03:51:30|110011.8|109961.8|110011.6|109961.6|110011.8|109961.8|110011.6|109961.6|2
1735530720000|2024-12-30 03:52:00|110008.9|109958.9|110008.5|109958.5|110009.2|109959.2|110008.5|109958.5|3
1735530730000|2024-12-30 03:52:10|110009.1|109959.1|110007.6|109957.6|110009.1|109959.1|110007.6|109957.6|2
1735530740000|2024-12-30 03:52:20|110007.2|109957.2|110007.6|109957.6|110007.6|109957.6|110007.2|109957.2|2
1735530750000|2024-12-30 03:52:30|110007.7|109957.7|110007.7|109957.7|110007.7|109957.7|110007.7|109957.7|1
1735530760000|2024-12-30 03:52:40|110004.9|109954.9|110004.6|109954.6|110004.9|109954.9|110004.6|109954.6|3
1735530770000|2024-12-30 03:52:50|110004.2|109954.2|110003.6|109953.6|110008.7|109958.7|110003|109953|9
1735530780000|2024-12-30 03:53:00|110003.7|109953.7|110003.3|109953.3|110003.7|109953.7|110003.3|109953.3|2
1735530790000|2024-12-30 03:53:10|110003.2|109953.2|109999.8|109949.8|110004|109954|109999.8|109949.8|3
1735530810000|2024-12-30 03:53:30|110000.3|109950.3|110003.9|109953.9|110004|109954|110000.3|109950.3|4
1735530830000|2024-12-30 03:53:50|110003|109953|110005.6|109955.6|110005.6|109955.6|110002.5|109952.5|3
1735530840000|2024-12-30 03:54:00|110006.3|109956.3|110003.7|109953.7|110009.3|109959.3|110002.9|109952.9|9
1735530850000|2024-12-30 03:54:10|110003.8|109953.8|110006.9|109956.9|110006.9|109956.9|110003.8|109953.8|6
1735530870000|2024-12-30 03:54:30|110007.1|109957.1|110002|109952|110007.1|109957.1|110002|109952|3
1735530880000|2024-12-30 03:54:40|110001.8|109951.8|110001.8|109951.8|110001.8|109951.8|110001.8|109951.8|1
1735530900000|2024-12-30 03:55:00|110002|109952|110003.2|109953.2|110003.2|109953.2|110002|109952|2
1735530910000|2024-12-30 03:55:10|110002.5|109952.5|110003.2|109953.2|110003.2|109953.2|110002.5|109952.5|2
1735530920000|2024-12-30 03:55:20|110005.6|109955.6|110005.6|109955.6|110005.6|109955.6|110005.6|109955.6|1
1735530950000|2024-12-30 03:55:50|110006.5|109956.5|110003.3|109953.3|110006.5|109956.5|110003.3|109953.3|2
1735530960000|2024-12-30 03:56:00|110003|109953|110003|109953|110003|109953|110003|109953|1
1735530970000|2024-12-30 03:56:10|110002.7|109952.7|110001.2|109951.2|110002.7|109952.7|110001.2|109951.2|2
1735530980000|2024-12-30 03:56:20|110000.1|109950.1|110004.8|109954.8|110004.8|109954.8|109999.1|109949.1|3
1735530990000|2024-12-30 03:56:30|110005.3|109955.3|110004.4|109954.4|110005.3|109955.3|110003.3|109953.3|5
1735531000000|2024-12-30 03:56:40|110005.2|109955.2|109998.3|109948.3|110005.2|109955.2|109998.3|109948.3|6
1735531010000|2024-12-30 03:56:50|110001|109951|110001.8|109951.8|110009.2|109959.2|110001|109951|10
1735531020000|2024-12-30 03:57:00|110001.6|109951.6|109999.8|109949.8|110005|109955|109996.9|109946.9|28
1735531030000|2024-12-30 03:57:10|110001.4|109951.4|109997.6|109947.6|110001.4|109951.4|109996.8|109946.8|10
1735531040000|2024-12-30 03:57:20|109998.1|109948.1|109997.8|109947.8|110006|109956|109996.6|109946.6|12
1735531050000|2024-12-30 03:57:30|109996.3|109946.3|109997.3|109947.3|109997.3|109947.3|109995.6|109945.6|9
1735531060000|2024-12-30 03:57:40|109997.1|109947.1|110001|109951|110001.4|109951.4|109995.6|109945.6|26
1735531070000|2024-12-30 03:57:50|109999.9|109949.9|110001.2|109951.2|110001.2|109951.2|109999.9|109949.9|5
1735531080000|2024-12-30 03:58:00|109999.7|109949.7|109997.7|109947.7|110001.5|109951.5|109993.4|109943.4|16
1735531090000|2024-12-30 03:58:10|109996.2|109946.2|109992.1|109942.1|109997.2|109947.2|109987.8|109937.8|15
1735531100000|2024-12-30 03:58:20|109992.2|109942.2|109991.4|109941.4|109992.2|109942.2|109990.8|109940.8|6
1735531110000|2024-12-30 03:58:30|109992.1|109942.1|109995.1|109945.1|109995.6|109945.6|109991|109941|9
1735531130000|2024-12-30 03:58:50|109994.1|109944.1|109995.1|109945.1|109995.1|109945.1|109994.1|109944.1|3
1735531140000|2024-12-30 03:59:00|109988.3|109938.3|109992.5|109942.5|109999.3|109949.3|109988.3|109938.3|11
1735531150000|2024-12-30 03:59:10|109995.3|109945.3|109995.3|109945.3|109995.3|109945.3|109992.9|109942.9|7
1735531160000|2024-12-30 03:59:20|109994.3|109944.3|109995.1|109945.1|109995.1|109945.1|109994.3|109944.3|2
1735531170000|2024-12-30 03:59:30|109995|109945|109992.2|109942.2|109995.1|109945.1|109992.2|109942.2|7
1735531180000|2024-12-30 03:59:40|109993.7|109943.7|109994.2|109944.2|109994.5|109944.5|109990.2|109940.2|6
1735531190000|2024-12-30 03:59:50|109991.9|109941.9|109992|109942|109994.2|109944.2|109991.7|109941.7|10
1735531200000|2024-12-30 04:00:00|109991.1|109941.1|109996.5|109946.5|109996.5|109946.5|109991.1|109941.1|4
1735531210000|2024-12-30 04:00:10|109994.3|109944.3|109995.3|109945.3|109996.6|109946.6|109994.3|109944.3|4
1735531220000|2024-12-30 04:00:20|109992.1|109942.1|109996.5|109946.5|110003.4|109953.4|109988.6|109938.6|18
1735531230000|2024-12-30 04:00:30|109995.6|109945.6|109996.4|109946.4|109997.5|109947.5|109995.4|109945.4|4
1735531240000|2024-12-30 04:00:40|109997.4|109947.4|109996.7|109946.7|109998|109948|109996.7|109946.7|6
1735531270000|2024-12-30 04:01:10|109993|109943|109996.3|109946.3|109996.3|109946.3|109993|109943|2
1735531290000|2024-12-30 04:01:30|109995.3|109945.3|109996|109946|109996|109946|109995.3|109945.3|3
1735531300000|2024-12-30 04:01:40|109992|109942|109994.9|109944.9|110003.5|109953.5|109991.8|109941.8|5
1735531310000|2024-12-30 04:01:50|109991.8|109941.8|109994.7|109944.7|109998.3|109948.3|109990.2|109940.2|12
1735531350000|2024-12-30 04:02:30|109998.1|109948.1|109997.7|109947.7|109998.8|109948.8|109997.7|109947.7|4
1735531360000|2024-12-30 04:02:40|109997.9|109947.9|109997.9|109947.9|109997.9|109947.9|109997.9|109947.9|1
1735531370000|2024-12-30 04:02:50|109994|109944|109994|109944|109994|109944|109994|109944|1
1735531380000|2024-12-30 04:03:00|109992.2|109942.2|109994|109944|109994|109944|109992.2|109942.2|2
1735531400000|2024-12-30 04:03:20|109994.1|109944.1|109997.5|109947.5|109997.5|109947.5|109994.1|109944.1|2
1735531410000|2024-12-30 04:03:30|109997.7|109947.7|109990.7|109940.7|109997.9|109947.9|109988.2|109938.2|5
1735531420000|2024-12-30 04:03:40|109991.9|109941.9|109990.7|109940.7|109991.9|109941.9|109990.7|109940.7|2
1735531430000|2024-12-30 04:03:50|109991.9|109941.9|109994.4|109944.4|109994.4|109944.4|109990.7|109940.7|5
1735531440000|2024-12-30 04:04:00|109993.6|109943.6|109993.6|109943.6|109993.6|109943.6|109993.6|109943.6|1
1735531450000|2024-12-30 04:04:10|109994.4|109944.4|109993.7|109943.7|109994.4|109944.4|109993.7|109943.7|2
1735531460000|2024-12-30 04:04:20|109988.2|109938.2|109988.8|109938.8|109994.8|109944.8|109986.3|109936.3|5
1735531470000|2024-12-30 04:04:30|109987.9|109937.9|109988.3|109938.3|109988.3|109938.3|109987.9|109937.9|2
1735531480000|2024-12-30 04:04:40|109989.3|109939.3|110001.6|109951.6|110005.9|109955.9|109989.3|109939.3|4
1735531490000|2024-12-30 04:04:50|109998|109948|109993.4|109943.4|109998|109948|109993.4|109943.4|2
1735531500000|2024-12-30 04:05:00|109989.5|109939.5|109995.7|109945.7|110001.4|109951.4|109989.5|109939.5|10
1735531510000|2024-12-30 04:05:10|109996.8|109946.8|109995.5|109945.5|109996.8|109946.8|109995.5|109945.5|2
1735531520000|2024-12-30 04:05:20|109994.6|109944.6|109998.5|109948.5|110000.5|109950.5|109994.6|109944.6|8
1735531530000|2024-12-30 04:05:30|109996.9|109946.9|109997.6|109947.6|110002.5|109952.5|109993.4|109943.4|13
1735531540000|2024-12-30 04:05:40|109999.1|109949.1|109997.3|109947.3|109999.1|109949.1|109997.3|109947.3|2
1735531550000|2024-12-30 04:05:50|109997.8|109947.8|109989.9|109939.9|109997.8|109947.8|109989.9|109939.9|5
1735531560000|2024-12-30 04:06:00|109989.6|109939.6|109982.2|109932.2|109991.4|109941.4|109982.2|109932.2|24
1735531570000|2024-12-30 04:06:10|109985.7|109935.7|109989.1|109939.1|109989.7|109939.7|109985.1|109935.1|8
1735531580000|2024-12-30 04:06:20|109988|109938|109988.9|109938.9|109988.9|109938.9|109985.3|109935.3|3
1735531600000|2024-12-30 04:06:40|109988.8|109938.8|109989.7|109939.7|109992.2|109942.2|109985.4|109935.4|5
1735531610000|2024-12-30 04:06:50|109989.2|109939.2|109989|109939|109989.3|109939.3|109989|109939|3
1735531620000|2024-12-30 04:07:00|109989.1|109939.1|109990|109940|109990|109940|109989.1|109939.1|2
1735531630000|2024-12-30 04:07:10|109994|109944|109995.4|109945.4|110002.3|109952.3|109987|109937|12
1735531640000|2024-12-30 04:07:20|109995.7|109945.7|109995.8|109945.8|109995.8|109945.8|109995.7|109945.7|2
1735531660000|2024-12-30 04:07:40|109997.3|109947.3|109997.3|109947.3|109997.3|109947.3|109997.3|109947.3|1
1735531680000|2024-12-30 04:08:00|109992.2|109942.2|109988.1|109938.1|109993.7|109943.7|109986.3|109936.3|9
1735531690000|2024-12-30 04:08:10|109991.2|109941.2|109992.9|109942.9|109997.8|109947.8|109991.2|109941.2|6
1735531700000|2024-12-30 04:08:20|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|1
1735531720000|2024-12-30 04:08:40|109991.1|109941.1|109993.5|109943.5|109993.5|109943.5|109989.7|109939.7|4
1735531750000|2024-12-30 04:09:10|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|1
1735531760000|2024-12-30 04:09:20|109995|109945|109995|109945|109995|109945|109995|109945|1
1735531770000|2024-12-30 04:09:30|109994.7|109944.7|109992.6|109942.6|109994.7|109944.7|109992.6|109942.6|2
1735531780000|2024-12-30 04:09:40|109992.3|109942.3|109992.3|109942.3|109992.3|109942.3|109992.3|109942.3|1
1735531790000|2024-12-30 04:09:50|109992.6|109942.6|109992.6|109942.6|109992.6|109942.6|109992.6|109942.6|1
1735531800000|2024-12-30 04:10:00|109992.5|109942.5|110004.8|109954.8|110012.5|109962.5|109992.4|109942.4|12
1735531810000|2024-12-30 04:10:10|110003.5|109953.5|110000.1|109950.1|110003.5|109953.5|109996.8|109946.8|5
1735531820000|2024-12-30 04:10:20|110000|109950|110000|109950|110006.5|109956.5|110000|109950|7
1735531830000|2024-12-30 04:10:30|110003.3|109953.3|110003.7|109953.7|110003.7|109953.7|110003.3|109953.3|2
1735531840000|2024-12-30 04:10:40|110000.3|109950.3|110000|109950|110000.3|109950.3|110000|109950|3
1735531850000|2024-12-30 04:10:50|109999.8|109949.8|110003|109953|110006.2|109956.2|109999.8|109949.8|3
1735531860000|2024-12-30 04:11:00|110002.5|109952.5|110001.7|109951.7|110002.5|109952.5|110001.6|109951.6|3
1735531870000|2024-12-30 04:11:10|110001.5|109951.5|110001.5|109951.5|110001.5|109951.5|110001.5|109951.5|1
1735531880000|2024-12-30 04:11:20|109999.3|109949.3|109999.3|109949.3|109999.3|109949.3|109999.3|109949.3|1
1735531890000|2024-12-30 04:11:30|109994.8|109944.8|109997.8|109947.8|109998|109948|109994.8|109944.8|6
1735531900000|2024-12-30 04:11:40|109994.3|109944.3|109997.3|109947.3|109997.3|109947.3|109994.3|109944.3|2
1735531910000|2024-12-30 04:11:50|109994.3|109944.3|109997.2|109947.2|110005.6|109955.6|109994.3|109944.3|9
1735531920000|2024-12-30 04:12:00|109997|109947|109996.8|109946.8|110000.7|109950.7|109992.1|109942.1|8
1735531930000|2024-12-30 04:12:10|109993.7|109943.7|109992.6|109942.6|109993.7|109943.7|109988.5|109938.5|6
1735531940000|2024-12-30 04:12:20|109988.5|109938.5|109991.8|109941.8|109993.3|109943.3|109988.5|109938.5|4
1735531950000|2024-12-30 04:12:30|109986.7|109936.7|109990.1|109940.1|109998.8|109948.8|109986.7|109936.7|22
1735531960000|2024-12-30 04:12:40|109989.8|109939.8|109991.8|109941.8|109996.6|109946.6|109987.3|109937.3|6
1735531970000|2024-12-30 04:12:50|109987.1|109937.1|109994.1|109944.1|110000.6|109950.6|109987.1|109937.1|13
1735531980000|2024-12-30 04:13:00|109994.2|109944.2|109994.2|109944.2|109994.2|109944.2|109994.2|109944.2|1
1735531990000|2024-12-30 04:13:10|109994.9|109944.9|109995|109945|109995|109945|109994.9|109944.9|2
1735532000000|2024-12-30 04:13:20|109998.1|109948.1|109998.1|109948.1|109998.1|109948.1|109998.1|109948.1|1
1735532010000|2024-12-30 04:13:30|109998.2|109948.2|109998.2|109948.2|109998.2|109948.2|109998.2|109948.2|1
1735532020000|2024-12-30 04:13:40|109999.3|109949.3|109998.2|109948.2|109999.3|109949.3|109998.2|109948.2|2
1735532050000|2024-12-30 04:14:10|109998.4|109948.4|109998.1|109948.1|110001.3|109951.3|109994.9|109944.9|5
1735532070000|2024-12-30 04:14:30|109997.5|109947.5|109995.3|109945.3|109997.5|109947.5|109993.2|109943.2|5
1735532080000|2024-12-30 04:14:40|109994.1|109944.1|109994.1|109944.1|109994.1|109944.1|109994.1|109944.1|1
1735532100000|2024-12-30 04:15:00|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|1
1735532110000|2024-12-30 04:15:10|109992.7|109942.7|109992.7|109942.7|109992.7|109942.7|109992.7|109942.7|1
1735532120000|2024-12-30 04:15:20|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|1
1735532130000|2024-12-30 04:15:30|109994.5|109944.5|109989.8|109939.8|109994.5|109944.5|109989.4|109939.4|3
1735532140000|2024-12-30 04:15:40|109993|109943|109993|109943|109994.3|109944.3|109989.9|109939.9|6
1735532170000|2024-12-30 04:16:10|109989.7|109939.7|109993.3|109943.3|109997|109947|109989.7|109939.7|10
1735532180000|2024-12-30 04:16:20|109992.7|109942.7|109992.5|109942.5|109992.7|109942.7|109992.5|109942.5|2
1735532190000|2024-12-30 04:16:30|109995.7|109945.7|109995.7|109945.7|109995.7|109945.7|109995.5|109945.5|4
1735532220000|2024-12-30 04:17:00|109997.3|109947.3|109996.8|109946.8|109997.3|109947.3|109996.8|109946.8|2
1735532230000|2024-12-30 04:17:10|109992.6|109942.6|109995.1|109945.1|109995.1|109945.1|109992.6|109942.6|2
1735532240000|2024-12-30 04:17:20|109995|109945|109994.2|109944.2|109995|109945|109994|109944|3
1735532250000|2024-12-30 04:17:30|109994.4|109944.4|109994.1|109944.1|109994.4|109944.4|109994.1|109944.1|2
1735532260000|2024-12-30 04:17:40|109997.5|109947.5|109996.9|109946.9|109998.2|109948.2|109996.9|109946.9|3
1735532270000|2024-12-30 04:17:50|109993.8|109943.8|109994.9|109944.9|109998.8|109948.8|109993.8|109943.8|3
1735532280000|2024-12-30 04:18:00|109995.1|109945.1|109996|109946|109997.3|109947.3|109992.8|109942.8|6
1735532290000|2024-12-30 04:18:10|109996.1|109946.1|109995.8|109945.8|109996.1|109946.1|109992.3|109942.3|4
1735532320000|2024-12-30 04:18:40|109996.3|109946.3|109993.5|109943.5|109996.3|109946.3|109988.1|109938.1|7
1735532330000|2024-12-30 04:18:50|109993.6|109943.6|109996.3|109946.3|109996.3|109946.3|109993.5|109943.5|4
1735532340000|2024-12-30 04:19:00|109996.1|109946.1|110000.7|109950.7|110000.8|109950.8|109995.5|109945.5|5
1735532350000|2024-12-30 04:19:10|110000.8|109950.8|109995.3|109945.3|110000.8|109950.8|109986.5|109936.5|8
1735532360000|2024-12-30 04:19:20|110000|109950|109993.8|109943.8|110000|109950|109988.6|109938.6|22
1735532370000|2024-12-30 04:19:30|109997.9|109947.9|109992.8|109942.8|109997.9|109947.9|109992.8|109942.8|5
1735532380000|2024-12-30 04:19:40|109993.1|109943.1|109994.1|109944.1|109994.1|109944.1|109993|109943|3
1735532400000|2024-12-30 04:20:00|109992.7|109942.7|109989.8|109939.8|109993.2|109943.2|109989.8|109939.8|5
1735532410000|2024-12-30 04:20:10|109985.7|109935.7|109989|109939|109992.7|109942.7|109984.8|109934.8|7
1735532420000|2024-12-30 04:20:20|109989.1|109939.1|109989.1|109939.1|109989.1|109939.1|109989.1|109939.1|1
1735532430000|2024-12-30 04:20:30|109989.5|109939.5|109990.7|109940.7|109999.2|109949.2|109989.5|109939.5|6
1735532470000|2024-12-30 04:21:10|109991.3|109941.3|109991.3|109941.3|109991.3|109941.3|109991.3|109941.3|1
1735532480000|2024-12-30 04:21:20|109991|109941|109991.5|109941.5|109991.5|109941.5|109991|109941|3
1735532490000|2024-12-30 04:21:30|109992.4|109942.4|109989|109939|109992.4|109942.4|109989|109939|2
1735532500000|2024-12-30 04:21:40|109988.9|109938.9|109988.9|109938.9|109988.9|109938.9|109988.9|109938.9|1
1735532510000|2024-12-30 04:21:50|109992.1|109942.1|109993.2|109943.2|109993.2|109943.2|109992.1|109942.1|2
1735532520000|2024-12-30 04:22:00|109993.6|109943.6|109991.2|109941.2|109993.6|109943.6|109988.1|109938.1|7
1735532540000|2024-12-30 04:22:20|109986|109936|109989.8|109939.8|109989.8|109939.8|109986|109936|2
1735532550000|2024-12-30 04:22:30|109989.4|109939.4|109988.2|109938.2|109990.9|109940.9|109984.5|109934.5|5
1735532560000|2024-12-30 04:22:40|109988.3|109938.3|109988.2|109938.2|109988.3|109938.3|109988.2|109938.2|2
1735532570000|2024-12-30 04:22:50|109984.4|109934.4|109989.1|109939.1|109989.1|109939.1|109984.4|109934.4|3
1735532580000|2024-12-30 04:23:00|109988.9|109938.9|109987.7|109937.7|109988.9|109938.9|109982.9|109932.9|10
1735532590000|2024-12-30 04:23:10|109993|109943|109988.4|109938.4|109993.7|109943.7|109988.1|109938.1|6
1735532600000|2024-12-30 04:23:20|109988.6|109938.6|109990.5|109940.5|109993.8|109943.8|109987.2|109937.2|7
1735532610000|2024-12-30 04:23:30|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|1
1735532640000|2024-12-30 04:24:00|109991.1|109941.1|109989.3|109939.3|109991.1|109941.1|109985.8|109935.8|3
1735532650000|2024-12-30 04:24:10|109983.9|109933.9|109988.3|109938.3|109990|109940|109983.5|109933.5|10
1735532660000|2024-12-30 04:24:20|109988.4|109938.4|109987.6|109937.6|109988.4|109938.4|109983.7|109933.7|3
1735532670000|2024-12-30 04:24:30|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|1
1735532680000|2024-12-30 04:24:40|109991.8|109941.8|109990.7|109940.7|109991.8|109941.8|109990.7|109940.7|2
1735532690000|2024-12-30 04:24:50|109991.8|109941.8|109988|109938|109991.8|109941.8|109982.6|109932.6|10
1735532700000|2024-12-30 04:25:00|109989.4|109939.4|109988.1|109938.1|109991.9|109941.9|109987.8|109937.8|7
1735532710000|2024-12-30 04:25:10|109984.8|109934.8|109988.4|109938.4|109988.4|109938.4|109984.8|109934.8|2
1735532730000|2024-12-30 04:25:30|109984.6|109934.6|109988.9|109938.9|109997|109947|109984.6|109934.6|4
1735532740000|2024-12-30 04:25:40|109988.8|109938.8|109992.9|109942.9|109992.9|109942.9|109988.8|109938.8|3
1735532750000|2024-12-30 04:25:50|109987.9|109937.9|109990.9|109940.9|109994.1|109944.1|109987.9|109937.9|5
1735532760000|2024-12-30 04:26:00|109987.6|109937.6|109987.5|109937.5|109987.6|109937.6|109987.5|109937.5|2
1735532770000|2024-12-30 04:26:10|109994|109944|109990.5|109940.5|109994.6|109944.6|109989.9|109939.9|7
1735532790000|2024-12-30 04:26:30|109986.4|109936.4|109993.9|109943.9|109994.3|109944.3|109986.4|109936.4|4
1735532800000|2024-12-30 04:26:40|109994|109944|109989.7|109939.7|109996.4|109946.4|109987.2|109937.2|9
1735532810000|2024-12-30 04:26:50|109990.4|109940.4|109990.3|109940.3|109990.4|109940.4|109990.3|109940.3|2
1735532840000|2024-12-30 04:27:20|109991.4|109941.4|109993.9|109943.9|109999|109949|109991.4|109941.4|4
1735532850000|2024-12-30 04:27:30|109993.8|109943.8|109994|109944|109994|109944|109993.8|109943.8|2
1735532860000|2024-12-30 04:27:40|109990.4|109940.4|109990.4|109940.4|109993|109943|109990.4|109940.4|3
1735532890000|2024-12-30 04:28:10|109991.7|109941.7|109985.5|109935.5|109991.7|109941.7|109985.5|109935.5|3
1735532900000|2024-12-30 04:28:20|109988.8|109938.8|109988.8|109938.8|109988.8|109938.8|109988.8|109938.8|1
1735532910000|2024-12-30 04:28:30|109988.9|109938.9|109988.9|109938.9|109988.9|109938.9|109988.9|109938.9|1
1735532930000|2024-12-30 04:28:50|109990.6|109940.6|109995.4|109945.4|109995.4|109945.4|109990.6|109940.6|2
1735532950000|2024-12-30 04:29:10|109988.7|109938.7|109988.6|109938.6|109988.7|109938.7|109988.6|109938.6|2
1735532960000|2024-12-30 04:29:20|109988.7|109938.7|109988.7|109938.7|109988.7|109938.7|109988.7|109938.7|1
1735532970000|2024-12-30 04:29:30|109988.6|109938.6|109987.4|109937.4|109993.1|109943.1|109987.4|109937.4|3
1735532980000|2024-12-30 04:29:40|109987.3|109937.3|109987.6|109937.6|109988|109938|109984.2|109934.2|6
1735532990000|2024-12-30 04:29:50|109992.6|109942.6|109988.1|109938.1|109992.6|109942.6|109988.1|109938.1|5
1735533000000|2024-12-30 04:30:00|109984.8|109934.8|109986.3|109936.3|109991.8|109941.8|109983.1|109933.1|7
1735533010000|2024-12-30 04:30:10|109986.4|109936.4|109985.2|109935.2|109989.5|109939.5|109980.9|109930.9|5
1735533030000|2024-12-30 04:30:30|109985.4|109935.4|109985.4|109935.4|109985.4|109935.4|109985.4|109935.4|1
1735533040000|2024-12-30 04:30:40|109985.3|109935.3|109985.3|109935.3|109985.3|109935.3|109985.3|109935.3|1
1735533050000|2024-12-30 04:30:50|109982.5|109932.5|109983.8|109933.8|109984.9|109934.9|109980.2|109930.2|15
1735533060000|2024-12-30 04:31:00|109984.3|109934.3|109984.2|109934.2|109984.3|109934.3|109984|109934|3
1735533070000|2024-12-30 04:31:10|109984|109934|109984|109934|109984|109934|109984|109934|1
1735533080000|2024-12-30 04:31:20|109984.2|109934.2|109985.7|109935.7|109985.7|109935.7|109981|109931|3
1735533090000|2024-12-30 04:31:30|109981.8|109931.8|109979.8|109929.8|109987.3|109937.3|109979.8|109929.8|10
1735533100000|2024-12-30 04:31:40|109979.2|109929.2|109986.5|109936.5|109991|109941|109979.2|109929.2|12
1735533110000|2024-12-30 04:31:50|109991.1|109941.1|109986.2|109936.2|109991.2|109941.2|109982.3|109932.3|8
1735533120000|2024-12-30 04:32:00|109986.3|109936.3|109988|109938|109992|109942|109983.1|109933.1|5
1735533130000|2024-12-30 04:32:10|109989.7|109939.7|109988|109938|109989.7|109939.7|109988|109938|2
1735533140000|2024-12-30 04:32:20|109987.9|109937.9|109986.9|109936.9|109989.3|109939.3|109982.9|109932.9|6
1735533150000|2024-12-30 04:32:30|109981.6|109931.6|109986.8|109936.8|109990.3|109940.3|109981.6|109931.6|7
1735533160000|2024-12-30 04:32:40|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|1
1735533170000|2024-12-30 04:32:50|109986.6|109936.6|109986.8|109936.8|109988.5|109938.5|109986.6|109936.6|5
1735533180000|2024-12-30 04:33:00|109986.9|109936.9|109987|109937|109987|109937|109986.9|109936.9|2
1735533190000|2024-12-30 04:33:10|109989.4|109939.4|109983.9|109933.9|109991.8|109941.8|109983.9|109933.9|7
1735533200000|2024-12-30 04:33:20|109983.7|109933.7|109987.5|109937.5|109993.9|109943.9|109983.7|109933.7|6
1735533210000|2024-12-30 04:33:30|109987.6|109937.6|109984.4|109934.4|109989.8|109939.8|109984.4|109934.4|11
1735533220000|2024-12-30 04:33:40|109987.6|109937.6|109986.7|109936.7|109989.2|109939.2|109986.5|109936.5|6
1735533230000|2024-12-30 04:33:50|109991.8|109941.8|109986.7|109936.7|109995.3|109945.3|109985.2|109935.2|15
1735533240000|2024-12-30 04:34:00|109986.6|109936.6|109986.6|109936.6|109988.3|109938.3|109986.6|109936.6|3
1735533250000|2024-12-30 04:34:10|109992|109942|109990.3|109940.3|109992.6|109942.6|109989.8|109939.8|4
1735533260000|2024-12-30 04:34:20|109990.5|109940.5|109990.5|109940.5|109990.7|109940.7|109990.5|109940.5|3
1735533270000|2024-12-30 04:34:30|109989.3|109939.3|109988.4|109938.4|109989.3|109939.3|109987.7|109937.7|3
1735533280000|2024-12-30 04:34:40|109988.3|109938.3|109989.6|109939.6|109989.6|109939.6|109988.3|109938.3|4
1735533290000|2024-12-30 04:34:50|109988.3|109938.3|109985.4|109935.4|109989.7|109939.7|109984.8|109934.8|9
1735533300000|2024-12-30 04:35:00|109987.3|109937.3|109985.2|109935.2|109987.3|109937.3|109985.2|109935.2|5
1735533320000|2024-12-30 04:35:20|109985.3|109935.3|109993.8|109943.8|109993.9|109943.9|109985.3|109935.3|3
1735533330000|2024-12-30 04:35:30|109993.9|109943.9|109993.9|109943.9|109993.9|109943.9|109993.9|109943.9|1
1735533340000|2024-12-30 04:35:40|109991.6|109941.6|109987.2|109937.2|109996|109946|109987.2|109937.2|3
1735533350000|2024-12-30 04:35:50|109988.1|109938.1|109988.1|109938.1|109988.1|109938.1|109988.1|109938.1|1
1735533360000|2024-12-30 04:36:00|109994.2|109944.2|109993.2|109943.2|109994.2|109944.2|109987.4|109937.4|6
1735533370000|2024-12-30 04:36:10|109993.1|109943.1|109988.9|109938.9|109993.1|109943.1|109985.5|109935.5|7
1735533380000|2024-12-30 04:36:20|109989|109939|109989|109939|109989|109939|109989|109939|1
1735533400000|2024-12-30 04:36:40|109990.5|109940.5|109989|109939|109990.5|109940.5|109989|109939|2
1735533410000|2024-12-30 04:36:50|109990.4|109940.4|109990.4|109940.4|109990.4|109940.4|109990.4|109940.4|1
1735533420000|2024-12-30 04:37:00|109990.3|109940.3|109994.4|109944.4|109994.4|109944.4|109990.3|109940.3|2
1735533430000|2024-12-30 04:37:10|109987.8|109937.8|109987.6|109937.6|109987.8|109937.8|109983.9|109933.9|3
1735533440000|2024-12-30 04:37:20|109983.6|109933.6|109991.2|109941.2|109995.6|109945.6|109983.6|109933.6|5
1735533450000|2024-12-30 04:37:30|109992.4|109942.4|109990.8|109940.8|109992.4|109942.4|109990.8|109940.8|4
1735533460000|2024-12-30 04:37:40|109992.1|109942.1|109987.6|109937.6|109992.1|109942.1|109987.6|109937.6|3
1735533470000|2024-12-30 04:37:50|109987.7|109937.7|109987.7|109937.7|109989.7|109939.7|109987.7|109937.7|3
1735533480000|2024-12-30 04:38:00|109989.8|109939.8|109989.8|109939.8|109989.8|109939.8|109989.8|109939.8|1
1735533490000|2024-12-30 04:38:10|109992.3|109942.3|109992|109942|109992.3|109942.3|109992|109942|3
1735533510000|2024-12-30 04:38:30|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|1
1735533520000|2024-12-30 04:38:40|109995.7|109945.7|109995.7|109945.7|109995.7|109945.7|109995.7|109945.7|1
1735533530000|2024-12-30 04:38:50|109995.8|109945.8|109995.9|109945.9|109995.9|109945.9|109995.8|109945.8|2
1735533540000|2024-12-30 04:39:00|109991.1|109941.1|109991.1|109941.1|109991.1|109941.1|109991.1|109941.1|1
1735533550000|2024-12-30 04:39:10|109991|109941|109989.4|109939.4|109991|109941|109989.4|109939.4|2
1735533570000|2024-12-30 04:39:30|109986.1|109936.1|109986|109936|109986.1|109936.1|109986|109936|2
1735533580000|2024-12-30 04:39:40|109986.1|109936.1|109986.1|109936.1|109986.1|109936.1|109986.1|109936.1|1
1735533590000|2024-12-30 04:39:50|109985.9|109935.9|109985.9|109935.9|109985.9|109935.9|109985.9|109935.9|1
1735533600000|2024-12-30 04:40:00|109986.1|109936.1|109985.2|109935.2|109992.4|109942.4|109985.2|109935.2|5
1735533620000|2024-12-30 04:40:20|109985.3|109935.3|109985.5|109935.5|109993.8|109943.8|109985.3|109935.3|4
1735533630000|2024-12-30 04:40:30|109989|109939|109990.5|109940.5|109990.5|109940.5|109989|109939|2
1735533640000|2024-12-30 04:40:40|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|1
1735533650000|2024-12-30 04:40:50|109985.3|109935.3|109989|109939|109991.1|109941.1|109985.3|109935.3|5
1735533660000|2024-12-30 04:41:00|109990.5|109940.5|109990.6|109940.6|109990.6|109940.6|109990.5|109940.5|2
1735533670000|2024-12-30 04:41:10|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|1
1735533680000|2024-12-30 04:41:20|109995.6|109945.6|109995.6|109945.6|109995.6|109945.6|109995.6|109945.6|1
1735533690000|2024-12-30 04:41:30|109995.9|109945.9|109996.1|109946.1|109996.1|109946.1|109995.9|109945.9|2
1735533700000|2024-12-30 04:41:40|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|1
1735533720000|2024-12-30 04:42:00|109991.9|109941.9|109996.3|109946.3|109999.5|109949.5|109986.3|109936.3|13
1735533730000|2024-12-30 04:42:10|109995|109945|109995.5|109945.5|109995.8|109945.8|109995|109945|4
1735533740000|2024-12-30 04:42:20|109991.9|109941.9|109990.3|109940.3|109991.9|109941.9|109990.3|109940.3|3
1735533760000|2024-12-30 04:42:40|109990.5|109940.5|109990.5|109940.5|109990.5|109940.5|109990.5|109940.5|1
1735533780000|2024-12-30 04:43:00|109991.7|109941.7|109991.7|109941.7|109991.7|109941.7|109991.7|109941.7|1
1735533790000|2024-12-30 04:43:10|109996.1|109946.1|109990.1|109940.1|109996.1|109946.1|109990.1|109940.1|7
1735533800000|2024-12-30 04:43:20|109990.2|109940.2|109990.5|109940.5|109990.7|109940.7|109988.3|109938.3|5
1735533820000|2024-12-30 04:43:40|109990.6|109940.6|109993|109943|109994.2|109944.2|109990.4|109940.4|6
1735533830000|2024-12-30 04:43:50|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|109993.1|109943.1|1
1735533850000|2024-12-30 04:44:10|109995.9|109945.9|109995.9|109945.9|109995.9|109945.9|109995.9|109945.9|1
1735533860000|2024-12-30 04:44:20|109995.5|109945.5|109991.8|109941.8|109995.5|109945.5|109981.8|109931.8|8
1735533870000|2024-12-30 04:44:30|109987.2|109937.2|109988.1|109938.1|109988.1|109938.1|109982.2|109932.2|5
1735533880000|2024-12-30 04:44:40|109987.3|109937.3|109989.8|109939.8|109993.1|109943.1|109987.3|109937.3|8
1735533890000|2024-12-30 04:44:50|109988.3|109938.3|109985|109935|109989.8|109939.8|109984.2|109934.2|5
1735533900000|2024-12-30 04:45:00|109988.4|109938.4|109989.9|109939.9|109989.9|109939.9|109988.4|109938.4|2
1735533910000|2024-12-30 04:45:10|109990.1|109940.1|109990.2|109940.2|109990.2|109940.2|109990.1|109940.1|2
1735533920000|2024-12-30 04:45:20|109986.9|109936.9|109988.1|109938.1|109988.5|109938.5|109986.9|109936.9|3
1735533930000|2024-12-30 04:45:30|109988.6|109938.6|109988.1|109938.1|109988.6|109938.6|109988|109938|3
1735533940000|2024-12-30 04:45:40|109988.2|109938.2|109992.4|109942.4|109999|109949|109988.2|109938.2|9
1735533950000|2024-12-30 04:45:50|109989.1|109939.1|109989|109939|109992.8|109942.8|109988.4|109938.4|8
1735533960000|2024-12-30 04:46:00|109987.5|109937.5|109990.5|109940.5|109992.6|109942.6|109984.5|109934.5|12
1735533970000|2024-12-30 04:46:10|109988.7|109938.7|109989.6|109939.6|109989.6|109939.6|109988.7|109938.7|2
1735533980000|2024-12-30 04:46:20|109988.3|109938.3|109989.2|109939.2|109989.2|109939.2|109988|109938|3
1735534000000|2024-12-30 04:46:40|109991.4|109941.4|109991.4|109941.4|109991.4|109941.4|109991.4|109941.4|1
1735534020000|2024-12-30 04:47:00|109992.9|109942.9|109991.1|109941.1|109992.9|109942.9|109991.1|109941.1|2
1735534030000|2024-12-30 04:47:10|109990.6|109940.6|109990.7|109940.7|109990.7|109940.7|109989.2|109939.2|7
1735534060000|2024-12-30 04:47:40|109993|109943|109993.1|109943.1|109993.3|109943.3|109993|109943|3
1735534070000|2024-12-30 04:47:50|109993.4|109943.4|109993.4|109943.4|109993.4|109943.4|109993.4|109943.4|1
1735534080000|2024-12-30 04:48:00|109984.7|109934.7|109985.3|109935.3|109988.8|109938.8|109982.8|109932.8|7
1735534090000|2024-12-30 04:48:10|109986.7|109936.7|109988.8|109938.8|110002|109952|109986.1|109936.1|12
1735534110000|2024-12-30 04:48:30|109988.9|109938.9|109988.9|109938.9|109988.9|109938.9|109988.9|109938.9|1
1735534120000|2024-12-30 04:48:40|109989.1|109939.1|109994.6|109944.6|109994.6|109944.6|109987.4|109937.4|4
1735534130000|2024-12-30 04:48:50|109990.8|109940.8|109990.5|109940.5|109990.8|109940.8|109990.5|109940.5|2
1735534140000|2024-12-30 04:49:00|109987|109937|109987.8|109937.8|109987.8|109937.8|109987|109937|2
1735534150000|2024-12-30 04:49:10|109986.5|109936.5|109987.6|109937.6|109987.6|109937.6|109985.1|109935.1|5
1735534160000|2024-12-30 04:49:20|109987.7|109937.7|109987.5|109937.5|109987.8|109937.8|109986.5|109936.5|8
1735534170000|2024-12-30 04:49:30|109987.2|109937.2|109985.4|109935.4|109987.2|109937.2|109985.4|109935.4|4
1735534180000|2024-12-30 04:49:40|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|1
1735534200000|2024-12-30 04:50:00|109985.3|109935.3|109986.7|109936.7|109986.7|109936.7|109985.3|109935.3|2
1735534210000|2024-12-30 04:50:10|109990.1|109940.1|109990.1|109940.1|109990.1|109940.1|109990.1|109940.1|1
1735534230000|2024-12-30 04:50:30|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|1
1735534240000|2024-12-30 04:50:40|109985.5|109935.5|109986.3|109936.3|109986.4|109936.4|109985.5|109935.5|3
1735534250000|2024-12-30 04:50:50|109984.9|109934.9|109986.9|109936.9|109986.9|109936.9|109984.9|109934.9|3
1735534260000|2024-12-30 04:51:00|109987|109937|109987.1|109937.1|109987.1|109937.1|109987|109937|2
1735534270000|2024-12-30 04:51:10|109990|109940|109990|109940|109990|109940|109990|109940|1
1735534300000|2024-12-30 04:51:40|109987.3|109937.3|109987.3|109937.3|109987.3|109937.3|109987.3|109937.3|1
1735534310000|2024-12-30 04:51:50|109986.9|109936.9|109996|109946|109996|109946|109986.9|109936.9|2
1735534320000|2024-12-30 04:52:00|109993.5|109943.5|110002.1|109952.1|110002.1|109952.1|109993.5|109943.5|10
1735534330000|2024-12-30 04:52:10|109998.8|109948.8|109998.8|109948.8|109998.8|109948.8|109998.8|109948.8|1
1735534360000|2024-12-30 04:52:40|109999.8|109949.8|110007.1|109935.9|110007.1|109949.8|109999.8|109935.9|2
1735534370000|2024-12-30 04:52:50|109990.5|109940.5|109994.3|109944.3|109995.9|109945.9|109990.5|109940.5|12
1735534380000|2024-12-30 04:53:00|109993.9|109943.9|109996.8|109946.8|109996.8|109946.8|109989.8|109939.8|12
1735534390000|2024-12-30 04:53:10|109995.8|109945.8|109994.2|109944.2|110002.1|109952.1|109990.5|109940.5|21
1735534400000|2024-12-30 04:53:20|109997.5|109947.5|109996.2|109946.2|109997.5|109947.5|109992.2|109942.2|10
1735534410000|2024-12-30 04:53:30|109995.2|109945.2|109996.3|109946.3|109996.3|109946.3|109995|109945|5
1735534420000|2024-12-30 04:53:40|109995.2|109945.2|109998.7|109948.7|110002.5|109952.5|109994.7|109944.7|13
1735534440000|2024-12-30 04:54:00|109999.2|109949.2|109999|109949|109999.2|109949.2|109997.9|109947.9|5
1735534450000|2024-12-30 04:54:10|109993.9|109943.9|109994.7|109944.7|110001.4|109951.4|109990.4|109940.4|13
1735534460000|2024-12-30 04:54:20|109993.4|109943.4|109994|109944|109994.7|109944.7|109993.4|109943.4|4
1735534470000|2024-12-30 04:54:30|109989.6|109939.6|109992.4|109942.4|109997.1|109947.1|109989.6|109939.6|9
1735534480000|2024-12-30 04:54:40|109992.2|109942.2|109992.3|109942.3|109992.3|109942.3|109992.2|109942.2|2
1735534500000|2024-12-30 04:55:00|109992.4|109942.4|109992.4|109942.4|109992.4|109942.4|109992.4|109942.4|1
1735534510000|2024-12-30 04:55:10|109995.7|109945.7|109992.9|109942.9|109995.9|109945.9|109988|109938|5
1735534520000|2024-12-30 04:55:20|109993|109943|109987.6|109937.6|109993|109943|109983.7|109933.7|6
1735534530000|2024-12-30 04:55:30|109983.5|109933.5|109989.8|109939.8|109994.6|109944.6|109983.5|109933.5|10
1735534550000|2024-12-30 04:55:50|109993.3|109943.3|109990.1|109940.1|109993.3|109943.3|109990.1|109940.1|2
1735534560000|2024-12-30 04:56:00|109990.4|109940.4|109993.5|109943.5|109993.5|109943.5|109990.4|109940.4|2
1735534570000|2024-12-30 04:56:10|109994.6|109944.6|109993.5|109943.5|109994.6|109944.6|109993.5|109943.5|2
1735534580000|2024-12-30 04:56:20|109993.6|109943.6|109993.6|109943.6|109993.6|109943.6|109993.6|109943.6|1
1735534590000|2024-12-30 04:56:30|109993.5|109943.5|109988.2|109938.2|109993.7|109943.7|109988.2|109938.2|3
1735534600000|2024-12-30 04:56:40|109988.1|109938.1|109997.1|109947.1|109997.1|109947.1|109986.8|109936.8|14
1735534610000|2024-12-30 04:56:50|109996.2|109946.2|110000.9|109950.9|110001.3|109951.3|109994.9|109944.9|8
1735534620000|2024-12-30 04:57:00|110001.2|109951.2|110002.1|109952.1|110002.1|109952.1|109995.7|109945.7|7
1735534630000|2024-12-30 04:57:10|110001.8|109951.8|110001.8|109951.8|110001.8|109951.8|110001.8|109951.8|1
1735534650000|2024-12-30 04:57:30|110001.3|109951.3|110001.3|109951.3|110001.3|109951.3|110001.3|109951.3|1
1735534660000|2024-12-30 04:57:40|109998.6|109948.6|109997.5|109947.5|109998.6|109948.6|109994.9|109944.9|6
1735534670000|2024-12-30 04:57:50|109998.4|109948.4|109997.4|109947.4|109998.4|109948.4|109997.4|109947.4|3
1735534680000|2024-12-30 04:58:00|109998.2|109948.2|109996.5|109946.5|109999.9|109949.9|109992.3|109942.3|7
1735534690000|2024-12-30 04:58:10|109992.5|109942.5|109996|109946|109996|109946|109992.5|109942.5|4
1735534700000|2024-12-30 04:58:20|109995.9|109945.9|109996.1|109946.1|109996.1|109946.1|109995.9|109945.9|2
1735534710000|2024-12-30 04:58:30|109996.2|109946.2|109989|109939|109996.3|109946.3|109985.4|109935.4|10
1735534720000|2024-12-30 04:58:40|109989.2|109939.2|109989.4|109939.4|109989.4|109939.4|109989.2|109939.2|2
1735534730000|2024-12-30 04:58:50|109989.2|109939.2|109992.4|109942.4|109996.6|109946.6|109989.2|109939.2|6
1735534740000|2024-12-30 04:59:00|109992.7|109942.7|109992.7|109942.7|109993.9|109943.9|109992.7|109942.7|3
1735534750000|2024-12-30 04:59:10|109993.8|109943.8|109992.7|109942.7|109993.8|109943.8|109992.7|109942.7|2
1735534760000|2024-12-30 04:59:20|109988.9|109938.9|109994.8|109944.8|110001|109951|109988.9|109938.9|4
1735534770000|2024-12-30 04:59:30|109992.3|109942.3|109995.6|109945.6|109995.6|109945.6|109992.3|109942.3|2
1735534780000|2024-12-30 04:59:40|109995.5|109945.5|109995.6|109945.6|109995.6|109945.6|109995.5|109945.5|2
1735534790000|2024-12-30 04:59:50|109995.5|109945.5|109995.5|109945.5|109995.5|109945.5|109995.5|109945.5|1
1735534800000|2024-12-30 05:00:00|109996.2|109946.2|109996.6|109946.6|109999.3|109949.3|109990.7|109940.7|13
1735534810000|2024-12-30 05:00:10|110001.3|109951.3|109999|109949|110001.3|109951.3|109995.4|109945.4|5
1735534820000|2024-12-30 05:00:20|109999.2|109949.2|110000.5|109950.5|110010.4|109960.4|109998.5|109948.5|11
1735534830000|2024-12-30 05:00:30|109996.2|109946.2|109997.8|109947.8|110000.8|109950.8|109996.2|109946.2|3
1735534840000|2024-12-30 05:00:40|110001.1|109951.1|110002.6|109952.6|110006.4|109956.4|109999.6|109949.6|8
1735534860000|2024-12-30 05:01:00|109999.3|109949.3|110000.4|109950.4|110000.4|109950.4|109995.2|109945.2|5
1735534870000|2024-12-30 05:01:10|110000.6|109950.6|109998.8|109948.8|110001.8|109951.8|109994.5|109944.5|7
1735534880000|2024-12-30 05:01:20|109998.3|109948.3|109994.7|109944.7|109998.3|109948.3|109994.7|109944.7|2
1735534890000|2024-12-30 05:01:30|109994.6|109944.6|109994.9|109944.9|109998|109948|109994.6|109944.6|3
1735534900000|2024-12-30 05:01:40|109995.4|109945.4|109994.9|109944.9|109995.4|109945.4|109994.9|109944.9|2
1735534910000|2024-12-30 05:01:50|109994.8|109944.8|109994.8|109944.8|109994.8|109944.8|109994.8|109944.8|1
1735534920000|2024-12-30 05:02:00|109995|109945|109995|109945|109995|109945|109995|109945|1
1735534930000|2024-12-30 05:02:10|109995.1|109945.1|109990.9|109940.9|109995.1|109945.1|109990.9|109940.9|5
1735534940000|2024-12-30 05:02:20|109991.1|109941.1|109991.1|109941.1|109991.1|109941.1|109991.1|109941.1|1
1735534960000|2024-12-30 05:02:40|109992.2|109942.2|109998|109948|110007.9|109957.9|109992.2|109942.2|11
1735534970000|2024-12-30 05:02:50|109998.2|109948.2|109998.2|109948.2|109998.2|109948.2|109998.2|109948.2|1
1735534990000|2024-12-30 05:03:10|110002.5|109952.5|109994.9|109944.9|110002.5|109952.5|109994.5|109944.5|10
1735535000000|2024-12-30 05:03:20|109994.8|109944.8|109994.8|109944.8|109994.8|109944.8|109994.8|109944.8|1
1735535020000|2024-12-30 05:03:40|109997.9|109947.9|110001|109951|110001.6|109951.6|109997.9|109947.9|4
1735535030000|2024-12-30 05:03:50|110000.8|109950.8|110000.8|109950.8|110000.8|109950.8|110000.8|109950.8|1
1735535040000|2024-12-30 05:04:00|110005.2|109955.2|109996.9|109946.9|110006.2|109956.2|109995|109945|17
1735535050000|2024-12-30 05:04:10|109997.1|109947.1|109997.2|109947.2|109997.2|109947.2|109997.1|109947.1|2
1735535070000|2024-12-30 05:04:30|109997.7|109947.7|109997.7|109947.7|109997.7|109947.7|109997.7|109947.7|1
1735535080000|2024-12-30 05:04:40|110001.3|109951.3|110000.1|109950.1|110003.6|109953.6|109994.8|109944.8|7
1735535090000|2024-12-30 05:04:50|109999.9|109949.9|109999.2|109949.2|110004.9|109954.9|109992.5|109942.5|22
1735535100000|2024-12-30 05:05:00|109996.7|109946.7|109996.9|109946.9|110003.1|109953.1|109993.7|109943.7|27
1735535110000|2024-12-30 05:05:10|109997|109947|109991|109941|109997.7|109947.7|109981.3|109931.3|16
1735535130000|2024-12-30 05:05:30|109988|109938|109989|109939|109995.1|109945.1|109982.6|109932.6|35
1735535140000|2024-12-30 05:05:40|109985.7|109935.7|109984.3|109934.3|109991|109941|109979.2|109929.2|14
1735535150000|2024-12-30 05:05:50|109976.9|109926.9|109977.2|109927.2|109983.1|109933.1|109975.9|109925.9|18
1735535160000|2024-12-30 05:06:00|109976.1|109926.1|109981.3|109931.3|109985.9|109935.9|109976.1|109926.1|19
1735535170000|2024-12-30 05:06:10|109976.9|109926.9|109981.5|109931.5|109984.7|109934.7|109976.9|109926.9|4
1735535180000|2024-12-30 05:06:20|109977.2|109927.2|109979.8|109929.8|109983.3|109933.3|109975.9|109925.9|11
1735535200000|2024-12-30 05:06:40|109978.8|109928.8|109988.2|109938.2|109995|109945|109978.8|109928.8|11
1735535210000|2024-12-30 05:06:50|109989.6|109939.6|109985.2|109935.2|109990.7|109940.7|109980.3|109930.3|23
1735535220000|2024-12-30 05:07:00|109983.7|109933.7|109985.8|109935.8|109993.5|109943.5|109983.7|109933.7|16
1735535230000|2024-12-30 05:07:10|109989.7|109939.7|109985.4|109935.4|109991.3|109941.3|109981.3|109931.3|20
1735535240000|2024-12-30 05:07:20|109982.4|109932.4|109993.1|109943.1|109997.2|109947.2|109982.4|109932.4|18
1735535250000|2024-12-30 05:07:30|109991.7|109941.7|109990.7|109940.7|109998.6|109948.6|109989.9|109939.9|28
1735535260000|2024-12-30 05:07:40|109993.8|109943.8|109993.7|109943.7|109993.8|109943.8|109992.4|109942.4|5
1735535270000|2024-12-30 05:07:50|109997|109947|109996.7|109946.7|110000.6|109950.6|109986.8|109936.8|24
1735535280000|2024-12-30 05:08:00|109998.1|109948.1|109992|109942|109998.1|109948.1|109991.7|109941.7|8
1735535290000|2024-12-30 05:08:10|109988|109938|109984.3|109934.3|109996.4|109946.4|109979.9|109929.9|24
1735535300000|2024-12-30 05:08:20|109984.2|109934.2|109984|109934|109984.2|109934.2|109984|109934|2
1735535310000|2024-12-30 05:08:30|109979.2|109929.2|109981.5|109931.5|109984.4|109934.4|109976|109926|10
1735535320000|2024-12-30 05:08:40|109981.8|109931.8|109981.7|109931.7|109984.9|109934.9|109981.2|109931.2|5
1735535330000|2024-12-30 05:08:50|109981.1|109931.1|109981.1|109931.1|109981.1|109931.1|109981.1|109931.1|1
1735535340000|2024-12-30 05:09:00|109980.7|109930.7|109980.7|109930.7|109980.7|109930.7|109980.7|109930.7|1
1735535350000|2024-12-30 05:09:10|109981.2|109931.2|109978.6|109928.6|109981.7|109931.7|109978.6|109928.6|5
1735535360000|2024-12-30 05:09:20|109977.1|109927.1|109982|109932|109982|109932|109975.6|109925.6|8
1735535370000|2024-12-30 05:09:30|109981.5|109931.5|109981.4|109931.4|109984|109934|109978.3|109928.3|8
1735535380000|2024-12-30 05:09:40|109981.8|109931.8|109983.1|109933.1|109983.1|109933.1|109979.2|109929.2|9
1735535400000|2024-12-30 05:10:00|109979.1|109929.1|109981.5|109931.5|109981.6|109931.6|109979.1|109929.1|3
1735535410000|2024-12-30 05:10:10|109978.3|109928.3|109982.2|109932.2|109982.2|109932.2|109978.3|109928.3|4
1735535420000|2024-12-30 05:10:20|109981.3|109931.3|109982.2|109932.2|109983.1|109933.1|109981.3|109931.3|6
1735535430000|2024-12-30 05:10:30|109983.1|109933.1|109983.8|109933.8|109991.6|109941.6|109982.2|109932.2|7
1735535440000|2024-12-30 05:10:40|109983.9|109933.9|109983.9|109933.9|109983.9|109933.9|109983.9|109933.9|1
1735535450000|2024-12-30 05:10:50|109983.8|109933.8|109985|109935|109987.1|109937.1|109982.2|109932.2|6
1735535460000|2024-12-30 05:11:00|109984.9|109934.9|109984.9|109934.9|109985.1|109935.1|109980.3|109930.3|9
1735535470000|2024-12-30 05:11:10|109985.1|109935.1|109984.4|109934.4|109991.8|109941.8|109979.4|109929.4|15
1735535480000|2024-12-30 05:11:20|109984.5|109934.5|109984.5|109934.5|109984.5|109934.5|109984.5|109934.5|1
1735535500000|2024-12-30 05:11:40|109983.3|109933.3|109984.4|109934.4|109987.5|109937.5|109983.3|109933.3|9
1735535510000|2024-12-30 05:11:50|109990.5|109940.5|109991.2|109941.2|109998.1|109948.1|109990.5|109940.5|5
1735535520000|2024-12-30 05:12:00|109990.7|109940.7|109992.2|109942.2|109992.2|109942.2|109987.4|109937.4|11
1735535530000|2024-12-30 05:12:10|109990.4|109940.4|109991.3|109941.3|109991.5|109941.5|109990.4|109940.4|6
1735535540000|2024-12-30 05:12:20|109990.4|109940.4|109993.9|109943.9|109993.9|109943.9|109990.4|109940.4|4
1735535550000|2024-12-30 05:12:30|109995.3|109945.3|109994|109944|109995.3|109945.3|109993.5|109943.5|4
1735535560000|2024-12-30 05:12:40|109994.5|109944.5|109991.3|109941.3|109994.5|109944.5|109991.3|109941.3|2
1735535570000|2024-12-30 05:12:50|109991.4|109941.4|109999.3|109949.3|110006.4|109956.4|109991.4|109941.4|13
1735535580000|2024-12-30 05:13:00|109998.8|109948.8|109998.2|109948.2|109998.8|109948.8|109997.3|109947.3|4
1735535590000|2024-12-30 05:13:10|109997.2|109947.2|109998.3|109948.3|109998.3|109948.3|109997.2|109947.2|3
1735535600000|2024-12-30 05:13:20|109993.9|109943.9|109998.2|109948.2|110001.4|109951.4|109993.9|109943.9|5
1735535610000|2024-12-30 05:13:30|109995.6|109945.6|109997|109947|110000|109950|109991.9|109941.9|9
1735535620000|2024-12-30 05:13:40|109995.6|109945.6|109992.2|109942.2|109996.3|109946.3|109990.6|109940.6|6
1735535630000|2024-12-30 05:13:50|109992.1|109942.1|109992.1|109942.1|109992.3|109942.3|109990.6|109940.6|7
1735535640000|2024-12-30 05:14:00|109990.9|109940.9|109991|109941|109993.7|109943.7|109989.7|109939.7|7
1735535650000|2024-12-30 05:14:10|109993.4|109943.4|109996.2|109946.2|109997|109947|109992.5|109942.5|7
1735535660000|2024-12-30 05:14:20|109997|109947|109996.2|109946.2|109997|109947|109996.2|109946.2|2
1735535670000|2024-12-30 05:14:30|109997.2|109947.2|109992.2|109942.2|109997.2|109947.2|109992.2|109942.2|5
1735535680000|2024-12-30 05:14:40|110004.2|109954.2|109997.3|109947.3|110004.2|109954.2|109997.3|109947.3|2
1735535690000|2024-12-30 05:14:50|109990.9|109940.9|109992|109942|109992.2|109942.2|109990.2|109940.2|8
1735535700000|2024-12-30 05:15:00|109992.2|109942.2|109993.7|109943.7|110001.3|109951.3|109992.2|109942.2|19
1735535710000|2024-12-30 05:15:10|109995.7|109945.7|109998.3|109948.3|110003.9|109953.9|109993.5|109943.5|10
1735535730000|2024-12-30 05:15:30|109997.1|109947.1|109998.3|109948.3|109998.3|109948.3|109997.1|109947.1|7
1735535740000|2024-12-30 05:15:40|109997.3|109947.3|109997.5|109947.5|109998.1|109948.1|109997.3|109947.3|3
1735535750000|2024-12-30 05:15:50|109991|109941|109998.1|109948.1|110000.6|109950.6|109991|109941|4
1735535760000|2024-12-30 05:16:00|109997.2|109947.2|109997.8|109947.8|109998.5|109948.5|109997.2|109947.2|6
1735535770000|2024-12-30 05:16:10|109997|109947|109993.3|109943.3|109997.5|109947.5|109992.9|109942.9|8
1735535780000|2024-12-30 05:16:20|109993.6|109943.6|109993.6|109943.6|109994.4|109944.4|109993.3|109943.3|4
1735535790000|2024-12-30 05:16:30|109994.1|109944.1|109990.4|109940.4|109994.1|109944.1|109986.4|109936.4|7
1735535800000|2024-12-30 05:16:40|109991.8|109941.8|109991.8|109941.8|109991.8|109941.8|109991.8|109941.8|1
1735535810000|2024-12-30 05:16:50|109992.5|109942.5|109991|109941|109996|109946|109989.7|109939.7|9
1735535820000|2024-12-30 05:17:00|109996.8|109946.8|109993.9|109943.9|109997.2|109947.2|109988.7|109938.7|7
1735535830000|2024-12-30 05:17:10|109994|109944|109995.6|109945.6|109999.9|109949.9|109993.9|109943.9|6
1735535840000|2024-12-30 05:17:20|109995.8|109945.8|109993.5|109943.5|110000|109950|109990.1|109940.1|14
1735535850000|2024-12-30 05:17:30|109991.3|109941.3|109996|109946|109997.7|109947.7|109991.3|109941.3|9
1735535860000|2024-12-30 05:17:40|109996.1|109946.1|109990.5|109940.5|110000.8|109950.8|109990.5|109940.5|7
1735535870000|2024-12-30 05:17:50|109991.9|109941.9|109991.8|109941.8|109994.8|109944.8|109990.5|109940.5|14
1735535880000|2024-12-30 05:18:00|109992|109942|109995|109945|109996.1|109946.1|109987.6|109937.6|17
1735535890000|2024-12-30 05:18:10|109992.3|109942.3|109991.4|109941.4|109992.5|109942.5|109990.5|109940.5|11
1735535900000|2024-12-30 05:18:20|109991.5|109941.5|109991.4|109941.4|109991.5|109941.5|109990.3|109940.3|4
1735535910000|2024-12-30 05:18:30|109990.3|109940.3|109991.5|109941.5|109991.5|109941.5|109990.3|109940.3|3
1735535920000|2024-12-30 05:18:40|109992.2|109942.2|109992.8|109942.8|109999.1|109949.1|109989.3|109939.3|6
1735535930000|2024-12-30 05:18:50|109994.1|109944.1|109992.7|109942.7|109999.5|109949.5|109991.3|109941.3|15
1735535940000|2024-12-30 05:19:00|109993.1|109943.1|109991.8|109941.8|109998.7|109948.7|109991.5|109941.5|13
1735535950000|2024-12-30 05:19:10|109986.7|109936.7|109982.3|109932.3|109990|109940|109977.8|109927.8|27
1735535960000|2024-12-30 05:19:20|109981.4|109931.4|109981|109931|109983.2|109933.2|109980.4|109930.4|10
1735535970000|2024-12-30 05:19:30|109981.6|109931.6|109981.8|109931.8|109982.8|109932.8|109980.4|109930.4|15
1735535980000|2024-12-30 05:19:40|109982.8|109932.8|109982.9|109932.9|109983.3|109933.3|109976.7|109926.7|10
1735535990000|2024-12-30 05:19:50|109978.7|109928.7|109984.7|109934.7|109984.7|109934.7|109978.7|109928.7|6
1735536000000|2024-12-30 05:20:00|109984.6|109934.6|109984.3|109934.3|109984.8|109934.8|109983|109933|12
1735536010000|2024-12-30 05:20:10|109984.4|109934.4|109990.8|109940.8|109996.1|109946.1|109981.1|109931.1|11
1735536020000|2024-12-30 05:20:20|109989.2|109939.2|109991.9|109941.9|109991.9|109941.9|109987.8|109937.8|6
1735536030000|2024-12-30 05:20:30|109990.4|109940.4|110003.5|109953.5|110004.9|109954.9|109988.6|109938.6|18
1735536040000|2024-12-30 05:20:40|110003.6|109953.6|110001|109951|110003.6|109953.6|109999|109949|6
1735536050000|2024-12-30 05:20:50|110000|109950|110003.5|109953.5|110004|109954|109997.6|109947.6|7
1735536060000|2024-12-30 05:21:00|110000.5|109950.5|110002.3|109952.3|110004.1|109954.1|109999.5|109949.5|8
1735536080000|2024-12-30 05:21:20|110001.3|109951.3|110003|109953|110006.4|109956.4|109999.9|109949.9|8
1735536090000|2024-12-30 05:21:30|110004.1|109954.1|110006|109956|110007|109957|110004.1|109954.1|5
1735536130000|2024-12-30 05:22:10|110004.5|109954.5|110004.5|109954.5|110004.5|109954.5|110004.5|109954.5|1
1735536140000|2024-12-30 05:22:20|109999|109949|110005.1|109955.1|110005.3|109955.3|109998|109948|6
1735536150000|2024-12-30 05:22:30|110002.5|109952.5|110002.5|109952.5|110002.5|109952.5|110002.5|109952.5|1
1735536180000|2024-12-30 05:23:00|110012|109938.7|110012|109938.9|110012|109938.9|110012|109938.7|2
1735536190000|2024-12-30 05:23:10|110012.2|109939.7|110007.3|109957.3|110012.2|109957.3|109997|109939.7|7
1735536200000|2024-12-30 05:23:20|110003.6|109953.6|110000.8|109950.8|110003.6|109953.6|109999|109949|4
1735536210000|2024-12-30 05:23:30|110002.1|109952.1|110002.1|109952.1|110002.3|109952.3|110002.1|109952.1|3
1735536220000|2024-12-30 05:23:40|110002.3|109952.3|110004.3|109954.3|110006|109956|110000.5|109950.5|7
1735536240000|2024-12-30 05:24:00|110003.3|109953.3|110002.6|109952.6|110005.8|109955.8|109997.8|109947.8|6
1735536250000|2024-12-30 05:24:10|110003.1|109953.1|110000.3|109950.3|110003.1|109953.1|110000.3|109950.3|2
1735536260000|2024-12-30 05:24:20|110001.5|109951.5|110002.8|109952.8|110003|109953|110001.5|109951.5|4
1735536270000|2024-12-30 05:24:30|110001.4|109951.4|110001.4|109951.4|110001.4|109951.4|109998.4|109948.4|3
1735536280000|2024-12-30 05:24:40|110002.9|109952.9|110002.9|109952.9|110002.9|109952.9|110002.9|109952.9|1
1735536290000|2024-12-30 05:24:50|110000.9|109950.9|109995.9|109945.9|110000.9|109950.9|109992.5|109942.5|4
1735536300000|2024-12-30 05:25:00|109999.2|109949.2|109997.7|109947.7|110006.4|109956.4|109997.7|109947.7|9
1735536310000|2024-12-30 05:25:10|110000.9|109950.9|110000.9|109950.9|110000.9|109950.9|109999.7|109949.7|5
1735536330000|2024-12-30 05:25:30|110000|109950|110000.8|109950.8|110000.8|109950.8|109999.2|109949.2|8
1735536340000|2024-12-30 05:25:40|110002.9|109952.9|110003.5|109953.5|110008.5|109958.5|110001.5|109951.5|8
1735536350000|2024-12-30 05:25:50|110006.8|109956.8|110006.4|109956.4|110009.6|109959.6|110002.4|109952.4|4
1735536360000|2024-12-30 05:26:00|110003.3|109953.3|110005|109955|110005|109955|110001.4|109951.4|4
1735536370000|2024-12-30 05:26:10|109998.6|109948.6|109998.9|109948.9|109998.9|109948.9|109995.7|109945.7|3
1735536380000|2024-12-30 05:26:20|109999.3|109949.3|109999.8|109949.8|109999.8|109949.8|109999.3|109949.3|2
1735536410000|2024-12-30 05:26:50|110000.8|109950.8|110002.9|109952.9|110002.9|109952.9|110000.8|109950.8|2
1735536420000|2024-12-30 05:27:00|110003|109953|110003.2|109953.2|110005.7|109955.7|109998.7|109948.7|7
1735536430000|2024-12-30 05:27:10|110001.8|109951.8|110007.6|109957.6|110007.6|109957.6|110000.9|109950.9|8
1735536450000|2024-12-30 05:27:30|110008.4|109958.4|110007.6|109957.6|110008.4|109958.4|110007.6|109957.6|2
1735536460000|2024-12-30 05:27:40|110008.1|109958.1|110007.9|109957.9|110010.8|109960.8|110003.7|109953.7|13
1735536480000|2024-12-30 05:28:00|110009.8|109959.8|110007.3|109957.3|110009.8|109959.8|110005.5|109955.5|5
1735536500000|2024-12-30 05:28:20|110005|109955|110005|109955|110005|109955|110005|109955|1
1735536510000|2024-12-30 05:28:30|110001.2|109951.2|110007.8|109957.8|110007.8|109957.8|109997.2|109947.2|4
1735536520000|2024-12-30 05:28:40|110005.4|109955.4|110007.8|109957.8|110007.8|109957.8|110005.4|109955.4|2
1735536540000|2024-12-30 05:29:00|110003.3|109953.3|110003.1|109953.1|110003.3|109953.3|109998.7|109948.7|6
1735536570000|2024-12-30 05:29:30|110003.2|109953.2|110003.2|109953.2|110003.2|109953.2|110003.2|109953.2|1
1735536580000|2024-12-30 05:29:40|109999.2|109949.2|110002.7|109952.7|110002.7|109952.7|109999.2|109949.2|2
1735536590000|2024-12-30 05:29:50|110001.6|109951.6|110001.6|109951.6|110001.6|109951.6|110001.6|109951.6|1
1735536600000|2024-12-30 05:30:00|110001.5|109951.5|110006.4|109956.4|110006.4|109956.4|109999.6|109949.6|14
1735536620000|2024-12-30 05:30:20|110006.9|109956.9|110006.4|109956.4|110006.9|109956.9|110003.1|109953.1|7
1735536630000|2024-12-30 05:30:30|110008.8|109958.8|110007.1|109957.1|110009.8|109959.8|110001.9|109951.9|7
1735536650000|2024-12-30 05:30:50|110003.4|109953.4|110005.2|109955.2|110010.4|109960.4|110001.2|109951.2|14
1735536660000|2024-12-30 05:31:00|110005.7|109955.7|110005.7|109955.7|110005.7|109955.7|110005.7|109955.7|1
1735536680000|2024-12-30 05:31:20|110001.5|109951.5|110001.5|109951.5|110001.5|109951.5|110001.5|109951.5|1
1735536690000|2024-12-30 05:31:30|110008.4|109958.4|110009.4|109959.4|110010.1|109960.1|110008.4|109958.4|4
1735536700000|2024-12-30 05:31:40|110008.2|109958.2|110014.4|109964.4|110014.4|109964.4|110005.5|109955.5|6
1735536710000|2024-12-30 05:31:50|110010.9|109960.9|110010.9|109960.9|110010.9|109960.9|110010.9|109960.9|1
1735536720000|2024-12-30 05:32:00|110014.4|109964.4|110014.4|109964.4|110014.4|109964.4|110014.4|109964.4|1
1735536740000|2024-12-30 05:32:20|110019.6|109944.6|110018.4|109943.9|110019.6|109944.6|110018.4|109943.9|3
1735536750000|2024-12-30 05:32:30|110011.8|109961.8|110005.4|109955.4|110011.8|109961.8|110004.4|109954.4|6
1735536760000|2024-12-30 05:32:40|110008.2|109958.2|110008.5|109958.5|110008.8|109958.8|110005.2|109955.2|6
1735536770000|2024-12-30 05:32:50|110008|109958|110007.3|109957.3|110010.3|109960.3|110001.9|109951.9|8
1735536790000|2024-12-30 05:33:10|110002.3|109952.3|110007.5|109957.5|110009.1|109959.1|110002.3|109952.3|8
1735536800000|2024-12-30 05:33:20|110010.3|109960.3|110009.3|109959.3|110013.8|109963.8|110002|109952|16
1735536810000|2024-12-30 05:33:30|110006.7|109956.7|110006.7|109956.7|110006.7|109956.7|110006.7|109956.7|1
1735536820000|2024-12-30 05:33:40|110001.3|109951.3|110009.1|109959.1|110009.1|109959.1|110001.3|109951.3|2
1735536830000|2024-12-30 05:33:50|110006.6|109956.6|110002.4|109952.4|110006.6|109956.6|110002.4|109952.4|3
1735536840000|2024-12-30 05:34:00|110005.2|109955.2|110008|109958|110008|109958|110005.2|109955.2|2
1735536850000|2024-12-30 05:34:10|110005.2|109955.2|110005.2|109955.2|110005.2|109955.2|110005.2|109955.2|1
1735536870000|2024-12-30 05:34:30|110004.6|109954.6|109999|109949|110004.6|109954.6|109999|109949|2
1735536890000|2024-12-30 05:34:50|110007.7|109957.7|110007.9|109957.9|110007.9|109957.9|110007.7|109957.7|2
1735536910000|2024-12-30 05:35:10|110001.1|109951.1|110005|109955|110005|109955|109997.8|109947.8|4
1735536930000|2024-12-30 05:35:30|110001.7|109951.7|109996.7|109946.7|110001.7|109951.7|109991.2|109941.2|4
1735536940000|2024-12-30 05:35:40|110000|109950|109999.6|109949.6|110004.1|109954.1|109998.3|109948.3|4
1735536950000|2024-12-30 05:35:50|109995.7|109945.7|110002.2|109952.2|110003.4|109953.4|109995.7|109945.7|5
1735536960000|2024-12-30 05:36:00|109997.2|109947.2|110002.4|109952.4|110005.7|109955.7|109997.2|109947.2|9
1735536990000|2024-12-30 05:36:30|110002|109952|109997.5|109947.5|110002|109952|109997.5|109947.5|2
1735537000000|2024-12-30 05:36:40|109998.6|109948.6|110002|109952|110002|109952|109998.6|109948.6|4
1735537010000|2024-12-30 05:36:50|109999.1|109949.1|109998.6|109948.6|109999.1|109949.1|109998.6|109948.6|2
1735537020000|2024-12-30 05:37:00|109998.5|109948.5|110001.5|109951.5|110006.2|109956.2|109989.3|109939.3|13
1735537040000|2024-12-30 05:37:20|109997.8|109947.8|109997.1|109947.1|109997.8|109947.8|109993.5|109943.5|3
1735537050000|2024-12-30 05:37:30|109995.8|109945.8|109996.8|109946.8|110002.5|109952.5|109995.6|109945.6|8
1735537060000|2024-12-30 05:37:40|110000.3|109950.3|109999.2|109949.2|110000.7|109950.7|109999.2|109949.2|3
1735537080000|2024-12-30 05:38:00|109996.7|109946.7|109996.7|109946.7|109999.8|109949.8|109993|109943|7
1735537090000|2024-12-30 05:38:10|109998.2|109948.2|109993|109943|109998.2|109948.2|109992.6|109942.6|4
1735537100000|2024-12-30 05:38:20|109996.7|109946.7|109996.7|109946.7|109996.7|109946.7|109996.7|109946.7|1
1735537130000|2024-12-30 05:38:50|109996|109946|109996.2|109946.2|109996.2|109946.2|109996|109946|2
1735537140000|2024-12-30 05:39:00|109992.6|109942.6|109980.7|109930.7|109992.6|109942.6|109980.7|109930.7|2
1735537150000|2024-12-30 05:39:10|109986.1|109936.1|109994.9|109944.9|109994.9|109944.9|109982|109932|7
1735537160000|2024-12-30 05:39:20|109992.8|109942.8|109993.8|109943.8|109995.5|109945.5|109984.9|109934.9|11
1735537170000|2024-12-30 05:39:30|109993.6|109943.6|109991.6|109941.6|109993.6|109943.6|109991.6|109941.6|9
1735537180000|2024-12-30 05:39:40|109991.1|109941.1|109985.3|109935.3|109991.1|109941.1|109984.1|109934.1|20
1735537190000|2024-12-30 05:39:50|109988.1|109938.1|109986|109936|109989.3|109939.3|109981.2|109931.2|16
1735537200000|2024-12-30 05:40:00|109981.4|109931.4|109978.4|109928.4|109985.6|109935.6|109976.5|109926.5|25
1735537210000|2024-12-30 05:40:10|109981.6|109931.6|109979.3|109929.3|109982.2|109932.2|109976.8|109926.8|8
1735537220000|2024-12-30 05:40:20|109976|109926|109979.5|109929.5|109981.6|109931.6|109975.8|109925.8|10
1735537230000|2024-12-30 05:40:30|109979.8|109929.8|109980.8|109930.8|109980.8|109930.8|109979.2|109929.2|3
1735537240000|2024-12-30 05:40:40|109979.7|109929.7|109998.9|109948.9|110000.6|109950.6|109979.7|109929.7|12
1735537250000|2024-12-30 05:40:50|109999.3|109949.3|110001.3|109951.3|110003.9|109953.9|109999.3|109949.3|11
1735537260000|2024-12-30 05:41:00|110000.4|109950.4|110002.9|109952.9|110008.7|109958.7|109999.3|109949.3|36
1735537270000|2024-12-30 05:41:10|110006.2|109956.2|110003.2|109953.2|110010.7|109960.7|109999.7|109949.7|29
1735537290000|2024-12-30 05:41:30|110003.7|109953.7|110000.7|109950.7|110007.7|109957.7|110000.7|109950.7|6
1735537300000|2024-12-30 05:41:40|110004.3|109954.3|110001.6|109951.6|110006.2|109956.2|109997|109947|21
1735537310000|2024-12-30 05:41:50|110000.7|109950.7|109998.4|109948.4|110007.4|109957.4|109994.3|109944.3|36
1735537320000|2024-12-30 05:42:00|109999.9|109949.9|109996.6|109946.6|110000.6|109950.6|109995.8|109945.8|14
1735537330000|2024-12-30 05:42:10|109996.5|109946.5|109997.2|109947.2|109997.4|109947.4|109996|109946|5
1735537340000|2024-12-30 05:42:20|109995.7|109945.7|109997|109947|109997.2|109947.2|109995.7|109945.7|5
1735537350000|2024-12-30 05:42:30|109998.5|109948.5|110004.6|109954.6|110007.1|109957.1|109996.8|109946.8|19
1735537370000|2024-12-30 05:42:50|110002.3|109952.3|110004.1|109954.1|110004.1|109954.1|110002.3|109952.3|6
1735537380000|2024-12-30 05:43:00|110002.4|109952.4|110002.4|109952.4|110002.4|109952.4|110002.4|109952.4|1
1735537390000|2024-12-30 05:43:10|109998|109948|109996.5|109946.5|109998|109948|109996.5|109946.5|2
1735537400000|2024-12-30 05:43:20|109999.3|109949.3|110005.4|109955.4|110007.8|109957.8|109999.3|109949.3|7
1735537410000|2024-12-30 05:43:30|110006.4|109956.4|110005.9|109955.9|110006.4|109956.4|110005.9|109955.9|2
1735537420000|2024-12-30 05:43:40|109999.6|109949.6|110001.8|109951.8|110003.7|109953.7|109999.6|109949.6|6
1735537450000|2024-12-30 05:44:10|109997.5|109947.5|109999|109949|109999|109949|109997.5|109947.5|2
1735537470000|2024-12-30 05:44:30|110003.1|109953.1|110003.1|109953.1|110003.1|109953.1|110003.1|109953.1|1
1735537480000|2024-12-30 05:44:40|109998.5|109948.5|109997.7|109947.7|109998.5|109948.5|109995.2|109945.2|3
1735537490000|2024-12-30 05:44:50|109998.5|109948.5|110001.7|109951.7|110001.7|109951.7|109998.1|109948.1|7
1735537500000|2024-12-30 05:45:00|110004.2|109954.2|110010.1|109960.1|110010.1|109960.1|110003.9|109953.9|4
1735537530000|2024-12-30 05:45:30|110007.5|109957.5|110002.9|109952.9|110009.5|109959.5|110001.5|109951.5|5
1735537540000|2024-12-30 05:45:40|110006.1|109956.1|110004.1|109954.1|110006.2|109956.2|110000.8|109950.8|9
1735537560000|2024-12-30 05:46:00|110003.3|109953.3|110004.1|109954.1|110004.1|109954.1|110003.3|109953.3|2
1735537580000|2024-12-30 05:46:20|110004.2|109954.2|110002.1|109952.1|110004.2|109954.2|110002.1|109952.1|3
1735537590000|2024-12-30 05:46:30|110001.9|109951.9|110007.3|109957.3|110009.6|109959.6|110000.9|109950.9|9
1735537600000|2024-12-30 05:46:40|110009.8|109959.8|110009.8|109959.8|110009.8|109959.8|110009.8|109959.8|1
1735537620000|2024-12-30 05:47:00|110001|109951|110012.4|109962.4|110012.4|109962.4|110001|109951|3
1735537630000|2024-12-30 05:47:10|110006.8|109956.8|110008.9|109958.9|110011.3|109961.3|110006.8|109956.8|6
1735537640000|2024-12-30 05:47:20|110011.3|109961.3|110011.3|109961.3|110011.3|109961.3|110011.3|109961.3|1
1735537650000|2024-12-30 05:47:30|110005.5|109955.5|110014.1|109964.1|110014.2|109964.2|110005.5|109955.5|9
1735537660000|2024-12-30 05:47:40|110012.3|109962.3|110012.3|109962.3|110012.3|109962.3|110012.3|109962.3|1
1735537670000|2024-12-30 05:47:50|110008.5|109958.5|110008|109958|110008.5|109958.5|110007.5|109957.5|3
1735537680000|2024-12-30 05:48:00|110000.6|109950.6|110003.3|109953.3|110004.3|109954.3|109999.6|109949.6|6
1735537710000|2024-12-30 05:48:30|110001.3|109951.3|110001.3|109951.3|110001.3|109951.3|110001.3|109951.3|1
1735537720000|2024-12-30 05:48:40|110001.5|109951.5|109996.8|109946.8|110001.5|109951.5|109994.3|109944.3|6
1735537730000|2024-12-30 05:48:50|109997.1|109947.1|109997.1|109947.1|109997.1|109947.1|109997.1|109947.1|1
1735537750000|2024-12-30 05:49:10|109997|109947|109997|109947|109997|109947|109997|109947|1
1735537760000|2024-12-30 05:49:20|110000.5|109950.5|110001.4|109951.4|110005.6|109955.6|109999.6|109949.6|7
1735537790000|2024-12-30 05:49:50|110002.8|109952.8|109999|109949|110002.8|109952.8|109999|109949|2
1735537800000|2024-12-30 05:50:00|109994.5|109944.5|109996.6|109946.6|109998.1|109948.1|109990.9|109940.9|11
1735537810000|2024-12-30 05:50:10|109997|109947|109993.8|109943.8|110000.5|109950.5|109986.7|109936.7|32
1735537820000|2024-12-30 05:50:20|109989.7|109939.7|109998.4|109948.4|110002.6|109952.6|109989.7|109939.7|19
1735537830000|2024-12-30 05:50:30|109997.1|109947.1|109994.4|109944.4|109999.8|109949.8|109990.5|109940.5|15
1735537840000|2024-12-30 05:50:40|109998.1|109948.1|109997.5|109947.5|109998.1|109948.1|109996.8|109946.8|4
1735537850000|2024-12-30 05:50:50|109997.9|109947.9|109997|109947|109997.9|109947.9|109996.8|109946.8|6
1735537860000|2024-12-30 05:51:00|109997.8|109947.8|109994|109944|109997.8|109947.8|109993.7|109943.7|6
1735537870000|2024-12-30 05:51:10|109991.7|109941.7|109996.8|109946.8|109998|109948|109991.7|109941.7|11
1735537880000|2024-12-30 05:51:20|109996|109946|109996|109946|109996|109946|109996|109946|1
1735537890000|2024-12-30 05:51:30|109995.4|109945.4|109996|109946|109996.2|109946.2|109995.4|109945.4|7
1735537900000|2024-12-30 05:51:40|109992.5|109942.5|109997.3|109947.3|110001.4|109951.4|109991.8|109941.8|18
1735537910000|2024-12-30 05:51:50|109996.3|109946.3|109995.6|109945.6|109997.6|109947.6|109990.2|109940.2|12
1735537920000|2024-12-30 05:52:00|109996.2|109946.2|109996.1|109946.1|109996.3|109946.3|109995.5|109945.5|5
1735537930000|2024-12-30 05:52:10|109996.5|109946.5|109997.7|109947.7|110000.7|109950.7|109993.8|109943.8|11
1735537940000|2024-12-30 05:52:20|109997.9|109947.9|110001.8|109951.8|110004.1|109954.1|109997.7|109947.7|9
1735537950000|2024-12-30 05:52:30|110003.4|109953.4|109997|109947|110005.6|109955.6|109991.3|109941.3|32
1735537960000|2024-12-30 05:52:40|110000.5|109950.5|109999.6|109949.6|110003.4|109953.4|109999.6|109949.6|4
1735537970000|2024-12-30 05:52:50|109998.4|109948.4|109999.6|109949.6|109999.6|109949.6|109998.4|109948.4|3
1735537980000|2024-12-30 05:53:00|109998.4|109948.4|109993.3|109943.3|110002.8|109952.8|109992|109942|38
1735537990000|2024-12-30 05:53:10|109992.8|109942.8|109994.3|109944.3|109998.5|109948.5|109989|109939|30
1735538000000|2024-12-30 05:53:20|109993.7|109943.7|109994.1|109944.1|109994.1|109944.1|109989.4|109939.4|7
1735538010000|2024-12-30 05:53:30|109993.1|109943.1|109992.6|109942.6|109993.1|109943.1|109992.1|109942.1|5
1735538020000|2024-12-30 05:53:40|109992.8|109942.8|109992.8|109942.8|109993.5|109943.5|109992|109942|9
1735538030000|2024-12-30 05:53:50|109992.7|109942.7|109993.4|109943.4|109997.4|109947.4|109992|109942|9
1735538040000|2024-12-30 05:54:00|109992.8|109942.8|109999.4|109949.4|110002.2|109952.2|109992.5|109942.5|8
1735538050000|2024-12-30 05:54:10|109996.8|109946.8|109998.3|109948.3|110001.3|109951.3|109996.8|109946.8|4
1735538060000|2024-12-30 05:54:20|109997.8|109947.8|109991.6|109941.6|110002.1|109952.1|109991.6|109941.6|17
1735538080000|2024-12-30 05:54:40|109993.1|109943.1|109992.1|109942.1|109993.1|109943.1|109991.6|109941.6|3
1735538090000|2024-12-30 05:54:50|109990|109940|109997.3|109947.3|109997.3|109947.3|109989.4|109939.4|5
1735538100000|2024-12-30 05:55:00|110000.9|109950.9|110006.7|109956.7|110011.8|109961.8|109998.1|109948.1|30
1735538110000|2024-12-30 05:55:10|110006.2|109956.2|110007|109957|110013.1|109963.1|109996.8|109946.8|23
1735538120000|2024-12-30 05:55:20|110006.1|109956.1|110012.9|109962.9|110020|109970|110005.6|109955.6|25
1735538130000|2024-12-30 05:55:30|110013.1|109963.1|110012.8|109962.8|110017|109967|110007.5|109957.5|13
1735538140000|2024-12-30 05:55:40|110012.4|109962.4|110015.1|109965.1|110018.1|109968.1|110010.1|109960.1|10
1735538150000|2024-12-30 05:55:50|110016.1|109966.1|110017.8|109967.8|110020.4|109970.4|110011.4|109961.4|6
1735538160000|2024-12-30 05:56:00|110017.3|109967.3|110029.2|109979.2|110033.7|109983.7|110017.3|109967.3|27
1735538170000|2024-12-30 05:56:10|110029.3|109979.3|110031.3|109981.3|110033.6|109983.6|110023|109973|14
1735538180000|2024-12-30 05:56:20|110031.6|109981.6|110038|109988|110039.4|109989.4|110030.8|109980.8|9
1735538190000|2024-12-30 05:56:30|110038.2|109988.2|110051.8|110001.8|110056.8|110006.8|110037.8|109987.8|26
1735538200000|2024-12-30 05:56:40|110050.9|110000.9|110054.4|110004.4|110059.7|110009.7|110047.3|109997.3|47
1735538210000|2024-12-30 05:56:50|110058.2|110008.2|110050.3|110000.3|110058.2|110008.2|110050.2|110000.2|6
1735538220000|2024-12-30 05:57:00|110050.4|110000.4|110051.9|110001.9|110060.1|110010.1|110050.2|110000.2|27
1735538230000|2024-12-30 05:57:10|110052.8|110002.8|110056.9|110006.9|110058.6|110008.6|110047.8|109997.8|42
1735538240000|2024-12-30 05:57:20|110056.6|110006.6|110056|110006|110059.6|110009.6|110047.3|109997.3|51
1735538250000|2024-12-30 05:57:30|110053.3|110003.3|110052.7|110002.7|110061.9|110008.3|110047.8|109990.9|39
1735538260000|2024-12-30 05:57:40|110054.5|110004.5|110051|110001|110054.5|110004.5|110045.2|109995.2|51
1735538270000|2024-12-30 05:57:50|110052.4|110002.4|110050.4|110000.4|110053.7|110003.7|110049.6|109999.6|8
1735538280000|2024-12-30 05:58:00|110050.6|110000.6|110027.6|109977.6|110050.6|110000.6|110023.5|109973.5|40
1735538290000|2024-12-30 05:58:10|110027.3|109977.3|110027.4|109977.4|110027.6|109977.6|110027.1|109977.1|6
1735538300000|2024-12-30 05:58:20|110025.2|109975.2|110025|109975|110025.2|109975.2|110025|109975|2
1735538310000|2024-12-30 05:58:30|110024.8|109974.8|110024.4|109974.4|110024.8|109974.8|110020.7|109970.7|7
1735538320000|2024-12-30 05:58:40|110025.6|109975.6|110019.3|109969.3|110025.6|109975.6|110019.3|109969.3|4
1735538330000|2024-12-30 05:58:50|110019.5|109969.5|110018.2|109968.2|110021|109971|110018.2|109968.2|6
1735538340000|2024-12-30 05:59:00|110018.9|109968.9|110023.4|109973.4|110026.2|109976.2|110018.2|109968.2|10
1735538350000|2024-12-30 05:59:10|110027.6|109977.6|110024.4|109974.4|110027.6|109977.6|110023.1|109973.1|4
1735538360000|2024-12-30 05:59:20|110023.1|109973.1|110024.5|109974.5|110027.9|109977.9|110019.4|109969.4|17
1735538370000|2024-12-30 05:59:30|110024.4|109974.4|110021.8|109971.8|110024.4|109974.4|110021.8|109971.8|3
1735538380000|2024-12-30 05:59:40|110021.9|109971.9|110022|109972|110022|109972|110021.6|109971.6|4
1735538390000|2024-12-30 05:59:50|110021.7|109971.7|110019.2|109969.2|110021.7|109971.7|110012.5|109962.5|19
1735538400000|2024-12-30 06:00:00|110017|109967|110002.9|109952.9|110017.2|109967.2|110002.9|109952.9|22
1735538410000|2024-12-30 06:00:10|109997.7|109947.7|110000.6|109950.6|110006.8|109956.8|109997.7|109947.7|29
1735538420000|2024-12-30 06:00:20|110000.3|109950.3|109996.4|109946.4|110000.3|109950.3|109994|109944|12
1735538430000|2024-12-30 06:00:30|109995.5|109945.5|109996.7|109946.7|110000.8|109950.8|109993.6|109943.6|18
1735538440000|2024-12-30 06:00:40|109996.2|109946.2|109996.7|109946.7|109996.7|109946.7|109996.2|109946.2|2
1735538450000|2024-12-30 06:00:50|109995|109945|109991.3|109941.3|109996.5|109946.5|109987.4|109937.4|19
1735538460000|2024-12-30 06:01:00|109988.7|109938.7|109991.2|109941.2|109993.2|109943.2|109985.1|109935.1|19
1735538470000|2024-12-30 06:01:10|109988.7|109938.7|109990.9|109940.9|109993.6|109943.6|109986|109936|11
1735538480000|2024-12-30 06:01:20|109988.6|109938.6|109991.3|109941.3|109997.5|109947.5|109988.6|109938.6|13
1735538490000|2024-12-30 06:01:30|109991.2|109941.2|109994|109944|109994.2|109944.2|109989.8|109939.8|13
1735538500000|2024-12-30 06:01:40|109994.7|109944.7|109994.2|109944.2|109994.9|109944.9|109994.2|109944.2|4
1735538510000|2024-12-30 06:01:50|109994.3|109944.3|109994.3|109944.3|109994.8|109944.8|109994.3|109944.3|3
1735538520000|2024-12-30 06:02:00|109993.7|109943.7|109992|109942|109995.4|109945.4|109987.7|109937.7|12
1735538540000|2024-12-30 06:02:20|109992.8|109942.8|109991.4|109941.4|109996.1|109946.1|109987.9|109937.9|7
1735538550000|2024-12-30 06:02:30|109989.5|109939.5|109991.7|109941.7|109997.8|109947.8|109989.3|109939.3|24
1735538560000|2024-12-30 06:02:40|109992|109942|109989.5|109939.5|109994.4|109944.4|109987.5|109937.5|13
1735538570000|2024-12-30 06:02:50|109988.7|109938.7|109988.2|109938.2|109990.6|109940.6|109984.4|109934.4|20
1735538580000|2024-12-30 06:03:00|109991.7|109941.7|109983.2|109933.2|109992.1|109942.1|109981.1|109931.1|20
1735538590000|2024-12-30 06:03:10|109986.2|109936.2|109983.4|109933.4|109991.6|109941.6|109983.4|109933.4|13
1735538600000|2024-12-30 06:03:20|109984.2|109934.2|109984.7|109934.7|109990.2|109940.2|109983|109933|15
1735538610000|2024-12-30 06:03:30|109983.4|109933.4|109985.2|109935.2|109985.9|109935.9|109983.4|109933.4|10
1735538620000|2024-12-30 06:03:40|109984.2|109934.2|109987.6|109937.6|109989.4|109939.4|109984.2|109934.2|7
1735538630000|2024-12-30 06:03:50|109988.1|109938.1|109987.7|109937.7|109988.1|109938.1|109986.7|109936.7|4
1735538640000|2024-12-30 06:04:00|109984.9|109934.9|109966.2|109916.2|109985.6|109935.6|109962.6|109912.6|25
1735538660000|2024-12-30 06:04:20|109963.4|109913.4|109961.3|109911.3|109964.2|109914.2|109956.9|109906.9|18
1735538670000|2024-12-30 06:04:30|109960.5|109910.5|109956|109906|109960.5|109910.5|109956|109906|3
1735538680000|2024-12-30 06:04:40|109957.7|109907.7|109956|109906|109958.9|109908.9|109955.9|109905.9|9
1735538690000|2024-12-30 06:04:50|109955.7|109905.7|109956.4|109906.4|109958.2|109908.2|109955.3|109905.3|12
1735538700000|2024-12-30 06:05:00|109959.5|109909.5|109965.5|109915.5|109969.7|109919.7|109958.2|109908.2|14
1735538710000|2024-12-30 06:05:10|109965.7|109915.7|109965.7|109915.7|109965.7|109915.7|109965.7|109915.7|1
1735538720000|2024-12-30 06:05:20|109965.8|109915.8|109965.8|109915.8|109965.8|109915.8|109965.8|109915.8|1
1735538730000|2024-12-30 06:05:30|109964.5|109914.5|109967.1|109917.1|109967.1|109917.1|109964.5|109914.5|3
1735538740000|2024-12-30 06:05:40|109962.3|109912.3|109959.5|109909.5|109963.1|109913.1|109955.2|109905.2|8
1735538750000|2024-12-30 06:05:50|109956.9|109906.9|109957.5|109907.5|109958.1|109908.1|109956.1|109906.1|6
1735538760000|2024-12-30 06:06:00|109959.4|109909.4|109968.4|109918.4|109968.4|109918.4|109959.2|109909.2|9
1735538770000|2024-12-30 06:06:10|109965.3|109915.3|109965.4|109915.4|109965.9|109915.9|109964.5|109914.5|6
1735538780000|2024-12-30 06:06:20|109964.9|109914.9|109961|109911|109967.3|109917.3|109957.8|109907.8|20
1735538790000|2024-12-30 06:06:30|109960.4|109910.4|109958.2|109908.2|109961.3|109911.3|109958.2|109908.2|9
1735538800000|2024-12-30 06:06:40|109959.7|109909.7|109959.4|109909.4|109959.7|109909.7|109957.3|109907.3|5
1735538810000|2024-12-30 06:06:50|109958.1|109908.1|109962.4|109912.4|109966.5|109916.5|109958.1|109908.1|13
1735538820000|2024-12-30 06:07:00|109963.3|109913.3|109963.3|109913.3|109963.3|109913.3|109961.6|109911.6|9
1735538830000|2024-12-30 06:07:10|109964.7|109914.7|109965|109915|109965|109915|109964.7|109914.7|2
1735538840000|2024-12-30 06:07:20|109959.3|109909.3|109966.5|109916.5|109966.5|109925.4|109950.4|109909.3|9
1735538850000|2024-12-30 06:07:30|109960.1|109910.1|109952.9|109927.9|109966|109929.5|109950.9|109910.1|8
1735538860000|2024-12-30 06:07:40|109953.9|109928.9|109964.4|109914.4|109964.4|109930.4|109951.4|109912.5|8
1735538870000|2024-12-30 06:07:50|109962.1|109912.1|109964.5|109914.5|109964.5|109914.5|109962.1|109912.1|2
1735538880000|2024-12-30 06:08:00|109970.2|109920.2|109971.7|109921.7|109974.8|109924.8|109967.5|109917.5|5
1735538890000|2024-12-30 06:08:10|109968|109918|109968.2|109918.2|109974.6|109924.6|109964.8|109914.8|10
1735538900000|2024-12-30 06:08:20|109965.8|109915.8|109967.9|109917.9|109967.9|109917.9|109965.8|109915.8|2
1735538920000|2024-12-30 06:08:40|109964.8|109914.8|109966.3|109916.3|109966.3|109916.3|109964.3|109914.3|8
1735538930000|2024-12-30 06:08:50|109963.8|109913.8|109972.8|109922.8|109975|109925|109963.8|109913.8|10
1735538940000|2024-12-30 06:09:00|109969.5|109919.5|109972.6|109922.6|109976|109926|109966.2|109916.2|9
1735538950000|2024-12-30 06:09:10|109980.9|109930.9|109971|109921|109980.9|109930.9|109969.5|109919.5|10
1735538960000|2024-12-30 06:09:20|109971.4|109921.4|109976.1|109926.1|109976.5|109926.5|109969.1|109919.1|8
1735538970000|2024-12-30 06:09:30|109973.4|109923.4|109966.1|109916.1|109973.4|109923.4|109964.2|109914.2|6
1735538980000|2024-12-30 06:09:40|109964.5|109914.5|109965|109915|109966.5|109916.5|109960.1|109910.1|14
1735538990000|2024-12-30 06:09:50|109963|109913|109965.4|109915.4|109965.4|109915.4|109963|109913|5
1735539000000|2024-12-30 06:10:00|109964.9|109914.9|109966.8|109916.8|109976|109926|109962.9|109912.9|22
1735539010000|2024-12-30 06:10:10|109966.5|109916.5|109964.2|109914.2|109969.3|109929.3|109954.3|109912.6|10
1735539020000|2024-12-30 06:10:20|109964|109914|109958.1|109908.1|109964|109914|109958.1|109908.1|17
1735539030000|2024-12-30 06:10:30|109960.5|109910.5|109962.2|109912.2|109962.2|109912.2|109957.4|109907.4|6
1735539040000|2024-12-30 06:10:40|109960.9|109910.9|109960.6|109910.6|109960.9|109910.9|109956.3|109906.3|15
1735539050000|2024-12-30 06:10:50|109958.4|109908.4|109961.6|109911.6|109964.8|109914.8|109956.1|109906.1|12
1735539060000|2024-12-30 06:11:00|109962.1|109912.1|109958.1|109908.1|109962.1|109912.1|109958.1|109908.1|5
1735539070000|2024-12-30 06:11:10|109960|109910|109962.9|109912.9|109965.5|109915.5|109959.2|109909.2|13
1735539080000|2024-12-30 06:11:20|109963.4|109913.4|109963.8|109913.8|109966|109916|109960.2|109910.2|18
1735539090000|2024-12-30 06:11:30|109962.3|109912.3|109967.9|109917.9|109971.8|109921.8|109960.9|109910.9|13
1735539100000|2024-12-30 06:11:40|109966.1|109916.1|109966.1|109916.1|109966.1|109916.1|109966.1|109916.1|1
1735539120000|2024-12-30 06:12:00|109967.9|109917.9|109964.9|109914.9|109967.9|109917.9|109964.9|109914.9|3
1735539130000|2024-12-30 06:12:10|109967.5|109917.5|109967.5|109917.5|109967.5|109917.5|109967.5|109917.5|1
1735539140000|2024-12-30 06:12:20|109970.1|109920.1|109962.1|109912.1|109970.1|109920.1|109961.5|109911.5|8
1735539150000|2024-12-30 06:12:30|109961.5|109911.5|109961.5|109911.5|109961.5|109911.5|109961.5|109911.5|1
1735539160000|2024-12-30 06:12:40|109962|109912|109961|109911|109962.2|109912.2|109953.9|109903.9|12
1735539170000|2024-12-30 06:12:50|109961.7|109911.7|109961.7|109911.7|109961.7|109911.7|109961.7|109911.7|1
1735539180000|2024-12-30 06:13:00|109962.4|109912.4|109970.4|109920.4|109970.4|109920.4|109959.5|109909.5|12
1735539190000|2024-12-30 06:13:10|109967.6|109917.6|109969.5|109919.5|109973.7|109923.7|109964.5|109914.5|12
1735539200000|2024-12-30 06:13:20|109965.9|109915.9|109966.5|109916.5|109971.1|109921.1|109965.9|109915.9|7
1735539220000|2024-12-30 06:13:40|109964.4|109914.4|109966.5|109916.5|109966.5|109916.5|109964.4|109914.4|2
1735539230000|2024-12-30 06:13:50|109966.8|109916.8|109967.8|109917.8|109967.8|109917.8|109966.1|109916.1|7
1735539240000|2024-12-30 06:14:00|109962.5|109912.5|109962.5|109912.5|109962.5|109912.5|109961.5|109911.5|3
1735539250000|2024-12-30 06:14:10|109961.5|109911.5|109962.5|109912.5|109967.8|109917.8|109961.5|109911.5|6
1735539260000|2024-12-30 06:14:20|109962.9|109912.9|109964.8|109914.8|109967.9|109917.9|109961.5|109911.5|15
1735539290000|2024-12-30 06:14:50|109966|109916|109966|109916|109966|109916|109966|109916|1
1735539300000|2024-12-30 06:15:00|109977.9|109906.1|109969.2|109919.2|109978.6|109921.2|109965|109906.1|6
1735539310000|2024-12-30 06:15:10|109964.1|109914.1|109966.8|109916.8|109969.3|109919.3|109963.3|109913.3|7
1735539320000|2024-12-30 06:15:20|109966.1|109916.1|109966.8|109916.8|109966.8|109916.8|109966.1|109916.1|3
1735539340000|2024-12-30 06:15:40|109964.1|109914.1|109964.7|109914.7|109971.3|109921.3|109962.3|109912.3|18
1735539350000|2024-12-30 06:15:50|109962.5|109912.5|109964.5|109914.5|109964.5|109914.5|109962.5|109912.5|3
1735539360000|2024-12-30 06:16:00|109961.3|109911.3|109964.5|109914.5|109964.5|109914.5|109961.3|109911.3|4
1735539370000|2024-12-30 06:16:10|109965|109915|109960.9|109910.9|109965|109915|109960.5|109910.5|5
1735539390000|2024-12-30 06:16:30|109959.3|109909.3|109961.7|109911.7|109961.7|109911.7|109959.3|109909.3|4
1735539400000|2024-12-30 06:16:40|109961.2|109911.2|109960.9|109910.9|109961.2|109911.2|109959.7|109909.7|3
1735539410000|2024-12-30 06:16:50|109965.2|109915.2|109964.5|109914.5|109965.2|109915.2|109964.5|109914.5|2
1735539430000|2024-12-30 06:17:10|109961.7|109911.7|109962.5|109912.5|109962.5|109912.5|109955.8|109905.8|5
1735539440000|2024-12-30 06:17:20|109962.8|109912.8|109962.9|109912.9|109962.9|109912.9|109962.8|109912.8|2
1735539450000|2024-12-30 06:17:30|109962.8|109912.8|109971.9|109921.9|109971.9|109921.9|109962.8|109912.8|4
1735539460000|2024-12-30 06:17:40|109970.7|109920.7|109970.1|109920.1|109971.9|109921.9|109967|109917|6
1735539470000|2024-12-30 06:17:50|109971|109921|109984.5|109934.5|109990.7|109940.7|109971|109921|20
1735539480000|2024-12-30 06:18:00|109979.2|109929.2|109987.2|109937.2|109987.2|109937.2|109979.2|109929.2|7
1735539490000|2024-12-30 06:18:10|109983.9|109933.9|109992.7|109942.7|110000.1|109950.1|109983.3|109933.3|13
1735539500000|2024-12-30 06:18:20|109992.6|109942.6|109993.8|109943.8|109995.9|109945.9|109991.7|109941.7|6
1735539510000|2024-12-30 06:18:30|109994|109944|109994|109944|109994|109944|109993.9|109943.9|5
1735539520000|2024-12-30 06:18:40|109993.9|109943.9|109993.1|109943.1|109998.2|109948.2|109993.1|109943.1|9
1735539530000|2024-12-30 06:18:50|109992.5|109942.5|109995.7|109945.7|109997.7|109947.7|109991.5|109941.5|9
1735539540000|2024-12-30 06:19:00|109994.6|109944.6|109994.3|109944.3|109994.6|109944.6|109992.8|109942.8|3
1735539550000|2024-12-30 06:19:10|109994.8|109944.8|109994.3|109944.3|109994.8|109944.8|109994.3|109944.3|2
1735539560000|2024-12-30 06:19:20|109995.9|109945.9|109992.1|109942.1|109997|109947|109991.6|109941.6|6
1735539570000|2024-12-30 06:19:30|109993.1|109943.1|109991|109941|109993.1|109943.1|109991|109941|3
1735539580000|2024-12-30 06:19:40|109989.8|109939.8|109977.7|109927.7|109991.6|109941.6|109977.7|109927.7|10
1735539590000|2024-12-30 06:19:50|109974.2|109924.2|109975.9|109925.9|109979|109929|109970|109920|14
1735539600000|2024-12-30 06:20:00|109974.4|109924.4|109970.3|109920.3|109976.7|109926.7|109968.3|109918.3|11
1735539610000|2024-12-30 06:20:10|109971.4|109921.4|109967.4|109917.4|109971.4|109921.4|109960.8|109910.8|22
1735539620000|2024-12-30 06:20:20|109965.5|109915.5|109961.1|109911.1|109965.5|109915.5|109956.8|109906.8|11
1735539630000|2024-12-30 06:20:30|109961.6|109911.6|109964.4|109914.4|109965.7|109915.7|109961.6|109911.6|4
1735539640000|2024-12-30 06:20:40|109967.5|109917.5|109969.3|109919.3|109969.6|109919.6|109966.6|109916.6|7
1735539660000|2024-12-30 06:21:00|109968|109918|109963.3|109913.3|109968.5|109918.5|109963.3|109913.3|11
1735539670000|2024-12-30 06:21:10|109964.6|109914.6|109967.4|109917.4|109970|109920|109963.3|109913.3|16
1735539680000|2024-12-30 06:21:20|109967.7|109917.7|109969|109919|109969|109919|109967.7|109917.7|2
1735539690000|2024-12-30 06:21:30|109970.3|109920.3|109970.8|109920.8|109970.8|109920.8|109970.3|109920.3|2
1735539700000|2024-12-30 06:21:40|109979.6|109929.6|109974.3|109924.3|109979.6|109929.6|109970.1|109920.1|9
1735539710000|2024-12-30 06:21:50|109974.1|109924.1|109984.6|109934.6|109986.3|109936.3|109974.1|109924.1|14
1735539720000|2024-12-30 06:22:00|109986.7|109936.7|109992.9|109942.9|109993.4|109943.4|109986.7|109936.7|16
1735539730000|2024-12-30 06:22:10|109988.9|109938.9|109995.6|109945.6|109995.6|109945.6|109988.9|109938.9|5
1735539740000|2024-12-30 06:22:20|109991|109941|109996|109946|109996|109946|109991|109941|2
1735539750000|2024-12-30 06:22:30|109995|109945|109996.7|109946.7|109999.4|109949.4|109990|109940|12
1735539760000|2024-12-30 06:22:40|109994.5|109944.5|109986.6|109936.6|109994.5|109944.5|109981.3|109931.3|16
1735539770000|2024-12-30 06:22:50|109984.6|109934.6|109988.3|109938.3|109988.3|109938.3|109984.6|109934.6|4
1735539780000|2024-12-30 06:23:00|109987.2|109937.2|109984.3|109934.3|109988.6|109938.6|109978.8|109928.8|15
1735539790000|2024-12-30 06:23:10|109982.8|109932.8|109983.8|109933.8|109986.4|109936.4|109982.6|109932.6|11
1735539810000|2024-12-30 06:23:30|109985.7|109935.7|109981.6|109931.6|109987.2|109937.2|109981.3|109931.3|6
1735539820000|2024-12-30 06:23:40|109984.8|109934.8|109985.9|109935.9|109988.8|109938.8|109984|109934|9
1735539830000|2024-12-30 06:23:50|109989.4|109939.4|109983.6|109933.6|109989.4|109939.4|109983.6|109933.6|2
1735539840000|2024-12-30 06:24:00|109982.1|109932.1|109988.1|109938.1|109989.9|109939.9|109982.1|109932.1|6
1735539860000|2024-12-30 06:24:20|109989.3|109939.3|109985.4|109935.4|109989.3|109939.3|109985.4|109935.4|4
1735539870000|2024-12-30 06:24:30|109983.9|109933.9|109985.6|109935.6|109986.1|109936.1|109983.9|109933.9|3
1735539880000|2024-12-30 06:24:40|109987.4|109937.4|109990.2|109940.2|109992.5|109942.5|109987.4|109937.4|3
1735539890000|2024-12-30 06:24:50|109988.2|109938.2|109989.1|109939.1|109989.1|109939.1|109986.3|109936.3|9
1735539900000|2024-12-30 06:25:00|109988.6|109938.6|110001.3|109951.3|110001.3|109951.3|109988|109938|16
1735539910000|2024-12-30 06:25:10|109999.8|109949.8|110005|109955|110007.9|109957.9|109999.8|109949.8|26
1735539920000|2024-12-30 06:25:20|110005.5|109955.5|110003|109953|110009.4|109959.4|110001.7|109951.7|7
1735539930000|2024-12-30 06:25:30|110006.1|109956.1|110013.7|109963.7|110013.7|109963.7|110006.1|109956.1|9
1735539940000|2024-12-30 06:25:40|110014.5|109964.5|110017.3|109967.3|110021.1|109971.1|110014.1|109964.1|10
1735539950000|2024-12-30 06:25:50|110018.1|109968.1|109996.1|109946.1|110018.1|109968.1|109996.1|109946.1|9
1735539960000|2024-12-30 06:26:00|109996.4|109946.4|109994.1|109944.1|109997.8|109947.8|109992.2|109942.2|18
1735539970000|2024-12-30 06:26:10|109993.3|109943.3|109994.3|109944.3|109994.3|109944.3|109993.3|109943.3|2
1735539980000|2024-12-30 06:26:20|109992.7|109942.7|109995.2|109945.2|109998.2|109948.2|109992.7|109942.7|11
1735539990000|2024-12-30 06:26:30|109997.7|109947.7|109991.6|109941.6|109997.9|109947.9|109987.6|109937.6|6
1735540000000|2024-12-30 06:26:40|109989.6|109939.6|109990.3|109940.3|109991.8|109941.8|109989.6|109939.6|5
1735540010000|2024-12-30 06:26:50|109989.9|109939.9|109987.1|109937.1|109989.9|109939.9|109985.8|109935.8|6
1735540020000|2024-12-30 06:27:00|109986.4|109936.4|109986.4|109936.4|109986.4|109936.4|109986.4|109936.4|1
1735540030000|2024-12-30 06:27:10|109985.5|109935.5|109986.1|109936.1|109987.8|109937.8|109983.8|109933.8|8
1735540040000|2024-12-30 06:27:20|109984.3|109934.3|109984.3|109934.3|109985.9|109935.9|109984.3|109934.3|3
1735540050000|2024-12-30 06:27:30|109987.8|109937.8|109990.2|109940.2|109993.3|109943.3|109985.2|109935.2|11
1735540060000|2024-12-30 06:27:40|109989.3|109939.3|109987.5|109937.5|109989.3|109939.3|109985.9|109935.9|3
1735540070000|2024-12-30 06:27:50|109985.9|109935.9|109988.2|109938.2|109992.3|109942.3|109985.4|109935.4|10
1735540080000|2024-12-30 06:28:00|109991.7|109941.7|109986.4|109936.4|109992|109942|109986.4|109936.4|4
1735540090000|2024-12-30 06:28:10|109987.8|109937.8|109987.7|109937.7|109990.9|109940.9|109987.7|109937.7|4
1735540100000|2024-12-30 06:28:20|109988.9|109938.9|109988.1|109938.1|109988.9|109938.9|109982.5|109932.5|10
1735540110000|2024-12-30 06:28:30|109985.9|109935.9|109988.5|109938.5|109988.5|109938.5|109985.9|109935.9|5
1735540120000|2024-12-30 06:28:40|109990.2|109940.2|109990.2|109940.2|109990.2|109940.2|109990.2|109940.2|1
1735540130000|2024-12-30 06:28:50|109991.5|109941.5|109988.3|109938.3|109991.9|109941.9|109988.3|109938.3|4
1735540140000|2024-12-30 06:29:00|109990|109940|109991.9|109941.9|109991.9|109941.9|109990|109940|2
1735540150000|2024-12-30 06:29:10|109995.5|109945.5|109996|109946|109996|109946|109993.4|109943.4|3
1735540160000|2024-12-30 06:29:20|109992.7|109942.7|109989.8|109939.8|109997.4|109947.4|109988.4|109938.4|17
1735540170000|2024-12-30 06:29:30|109990.9|109940.9|109989.5|109939.5|109990.9|109940.9|109989.5|109939.5|3
1735540180000|2024-12-30 06:29:40|109992.2|109942.2|109991.2|109941.2|109992.2|109942.2|109991.2|109941.2|2
1735540190000|2024-12-30 06:29:50|109990.7|109940.7|109990.4|109940.4|109990.7|109940.7|109990.4|109940.4|2
1735540200000|2024-12-30 06:30:00|109993|109943|109994.9|109944.9|109996.5|109946.5|109990.9|109940.9|7
1735540210000|2024-12-30 06:30:10|109999|109949|109997.4|109947.4|110000.3|109950.3|109995.8|109945.8|6
1735540230000|2024-12-30 06:30:30|109993.8|109943.8|109998.3|109948.3|109998.3|109948.3|109993.8|109943.8|3
1735540240000|2024-12-30 06:30:40|109998.5|109948.5|109995|109945|110002.4|109952.4|109992.8|109942.8|8
1735540250000|2024-12-30 06:30:50|109997|109947|109997|109947|109997|109947|109997|109947|1
1735540260000|2024-12-30 06:31:00|109995.5|109945.5|109990|109940|109995.5|109945.5|109990|109940|2
1735540270000|2024-12-30 06:31:10|109989.9|109939.9|109992|109942|109992|109942|109989.9|109939.9|3
1735540290000|2024-12-30 06:31:30|109990.4|109940.4|109994.5|109944.5|109994.5|109944.5|109990.4|109940.4|3
1735540310000|2024-12-30 06:31:50|109993.9|109943.9|109990.9|109940.9|109993.9|109943.9|109990.9|109940.9|2
1735540330000|2024-12-30 06:32:10|109991.4|109941.4|109985.9|109935.9|109991.4|109941.4|109985.9|109935.9|4
1735540350000|2024-12-30 06:32:30|109984.3|109934.3|109985.6|109935.6|109985.8|109935.8|109984.3|109934.3|3
1735540360000|2024-12-30 06:32:40|109983|109933|109983.3|109933.3|109987.4|109937.4|109981.8|109931.8|9
1735540370000|2024-12-30 06:32:50|109984.1|109934.1|109983.5|109933.5|109987|109937|109983.4|109933.4|9
1735540380000|2024-12-30 06:33:00|109983|109933|109982.6|109932.6|109985.8|109935.8|109979.6|109929.6|21
1735540390000|2024-12-30 06:33:10|109984.9|109934.9|109992|109942|109992.5|109942.5|109984.9|109934.9|7
1735540400000|2024-12-30 06:33:20|109989.7|109939.7|109989.7|109939.7|109989.7|109939.7|109989.7|109939.7|1
1735540410000|2024-12-30 06:33:30|109985.6|109935.6|109986.4|109936.4|109989.9|109939.9|109985.6|109935.6|6
1735540430000|2024-12-30 06:33:50|109989.2|109939.2|109991|109941|109993.8|109943.8|109989.2|109939.2|5
1735540440000|2024-12-30 06:34:00|109988.7|109938.7|109991.5|109941.5|109994.5|109944.5|109988.7|109938.7|11
1735540450000|2024-12-30 06:34:10|109993.2|109943.2|109994.5|109944.5|109994.5|109944.5|109991.9|109941.9|8
1735540460000|2024-12-30 06:34:20|109991.9|109941.9|109991.9|109941.9|109991.9|109941.9|109991.9|109941.9|1
1735540470000|2024-12-30 06:34:30|109994.9|109944.9|109992|109942|109994.9|109944.9|109991.5|109941.5|3
1735540480000|2024-12-30 06:34:40|109994.3|109944.3|109993.7|109943.7|109996.5|109946.5|109990.9|109940.9|11
1735540500000|2024-12-30 06:35:00|109992|109942|109992|109942|109993.9|109943.9|109992|109942|3
1735540510000|2024-12-30 06:35:10|109999.5|109949.5|109999.5|109949.5|109999.5|109949.5|109999.5|109949.5|1
1735540520000|2024-12-30 06:35:20|109997|109947|109995.3|109945.3|109999.5|109949.5|109990.7|109940.7|11
1735540530000|2024-12-30 06:35:30|109992.3|109942.3|109986.6|109936.6|109993.6|109943.6|109986.6|109936.6|4
1735540540000|2024-12-30 06:35:40|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|1
1735540550000|2024-12-30 06:35:50|109993.8|109943.8|109993.8|109943.8|109993.8|109943.8|109993.8|109943.8|1
1735540560000|2024-12-30 06:36:00|109992.9|109942.9|109992.1|109942.1|109992.9|109942.9|109992.1|109942.1|2
1735540570000|2024-12-30 06:36:10|109992.4|109942.4|109993.9|109943.9|109993.9|109943.9|109990.9|109940.9|4
1735540580000|2024-12-30 06:36:20|109993.5|109943.5|109995.2|109945.2|109995.2|109945.2|109993.5|109943.5|3
1735540590000|2024-12-30 06:36:30|109994.4|109944.4|109994.7|109944.7|109994.7|109944.7|109994.4|109944.4|2
1735540600000|2024-12-30 06:36:40|109998.5|109948.5|109998.5|109948.5|109998.5|109948.5|109998.5|109948.5|1
1735540610000|2024-12-30 06:36:50|109994.7|109944.7|109999.5|109949.5|109999.5|109949.5|109994.7|109944.7|2
1735540620000|2024-12-30 06:37:00|109998.9|109948.9|110000|109950|110003.6|109953.6|109998.9|109948.9|10
1735540630000|2024-12-30 06:37:10|109998.4|109948.4|109996.3|109946.3|110003.7|109953.7|109996.3|109946.3|6
1735540640000|2024-12-30 06:37:20|109999.2|109949.2|110025.9|109975.9|110028|109978|109997.5|109947.5|16
1735540650000|2024-12-30 06:37:30|110028.5|109978.5|110023.5|109973.5|110040.7|109990.7|110006.3|109962|42
1735540660000|2024-12-30 06:37:40|110020.5|109970.5|110018.7|109968.7|110023.5|109973.5|110014.3|109964.3|11
1735540670000|2024-12-30 06:37:50|110016.7|109966.7|110017.2|109967.2|110022.8|109972.8|110015.8|109965.8|19
1735540680000|2024-12-30 06:38:00|110016.4|109966.4|110019.6|109969.6|110019.6|109969.6|110016.4|109966.4|6
1735540690000|2024-12-30 06:38:10|110016.4|109966.4|110019.6|109969.6|110019.6|109969.6|110016.4|109966.4|8
1735540700000|2024-12-30 06:38:20|110016.4|109966.4|110007.5|109957.5|110019.3|109969.3|110006.9|109956.9|15
1735540710000|2024-12-30 06:38:30|110005.6|109955.6|110004.1|109954.1|110007.8|109957.8|110001.7|109951.7|10
1735540720000|2024-12-30 06:38:40|110005.9|109955.9|110011.7|109961.7|110011.7|109961.7|110004.6|109954.6|5
1735540730000|2024-12-30 06:38:50|110009.1|109959.1|110014.8|109964.8|110018.1|109968.1|110009.1|109959.1|12
1735540740000|2024-12-30 06:39:00|110016.8|109966.8|110018.9|109968.9|110019.9|109969.9|110014.8|109964.8|6
1735540750000|2024-12-30 06:39:10|110020|109970|110026.4|109976.4|110028.4|109978.4|110019.9|109969.9|12
1735540760000|2024-12-30 06:39:20|110029.4|109979.4|110041.9|109991.9|110050.1|110000.1|110025.1|109975.1|31
1735540770000|2024-12-30 06:39:30|110044.2|109994.2|110042.2|109992.2|110044.2|109994.2|110041.2|109991.2|10
1735540780000|2024-12-30 06:39:40|110041.4|109991.4|110042.7|109992.7|110045.4|109995.4|110041.4|109991.4|8
1735540790000|2024-12-30 06:39:50|110041.4|109991.4|110045.6|109995.6|110045.6|109995.6|110041.2|109991.2|4
1735540800000|2024-12-30 06:40:00|110045.2|109995.2|110044.5|109994.5|110047.4|109997.4|110044|109994|15
1735540810000|2024-12-30 06:40:10|110046.2|109996.2|110040.6|109990.6|110046.2|109996.2|110035.9|109985.9|8
1735540820000|2024-12-30 06:40:20|110040.8|109990.8|110042.6|109992.6|110043.6|109993.6|110040.7|109990.7|15
1735540830000|2024-12-30 06:40:30|110043.6|109993.6|110046.6|109996.6|110050.1|110000.1|110043.4|109993.4|11
1735540840000|2024-12-30 06:40:40|110047.4|109997.4|110041.2|109991.2|110047.4|109997.4|110041.1|109991.1|8
1735540850000|2024-12-30 06:40:50|110043.1|109993.1|110044.6|109994.6|110050.2|110000.2|110042.2|109992.2|17
1735540860000|2024-12-30 06:41:00|110041.5|109991.5|110047|109997|110051.1|110001.1|110041.5|109991.5|17
1735540870000|2024-12-30 06:41:10|110044|109994|110046.3|109996.3|110047.8|109997.8|110044|109994|15
1735540880000|2024-12-30 06:41:20|110046.2|109996.2|110046.2|109996.2|110046.2|109996.2|110046.2|109996.2|1
1735540890000|2024-12-30 06:41:30|110044.7|109994.7|110045.6|109995.6|110052.6|110002.6|110044.7|109994.7|6
1735540900000|2024-12-30 06:41:40|110043.9|109993.9|110045.5|109995.5|110048.8|109998.8|110043.9|109993.9|6
1735540910000|2024-12-30 06:41:50|110043.9|109993.9|110047.4|109997.4|110053.3|110003.3|110043.9|109993.9|14
1735540920000|2024-12-30 06:42:00|110045.6|109995.6|110045.6|109995.6|110047.3|109997.3|110045.6|109995.6|3
1735540930000|2024-12-30 06:42:10|110050.5|110000.5|110033|109983|110053.9|110003.9|110030|109980|14
1735540940000|2024-12-30 06:42:20|110034|109984|110028.3|109978.3|110034|109984|110027.3|109977.3|10
1735540950000|2024-12-30 06:42:30|110026.7|109976.7|110021.9|109971.9|110028|109978|110020|109970|14
1735540960000|2024-12-30 06:42:40|110020.2|109970.2|110021.9|109971.9|110025.3|109975.3|110020.1|109970.1|14
1735540970000|2024-12-30 06:42:50|110022.1|109972.1|110020.3|109970.3|110022.1|109972.1|110020.3|109970.3|4
1735540980000|2024-12-30 06:43:00|110019.4|109969.4|110023.4|109973.4|110029.2|109979.2|110016|109966|13
1735540990000|2024-12-30 06:43:10|110025.9|109975.9|110024.5|109974.5|110032.1|109982.1|110021.9|109971.9|16
1735541000000|2024-12-30 06:43:20|110026.3|109976.3|110028.2|109978.2|110029.9|109979.9|110026.3|109976.3|7
1735541010000|2024-12-30 06:43:30|110030.8|109980.8|110034.8|109984.8|110034.8|109984.8|110029.3|109979.3|4
1735541020000|2024-12-30 06:43:40|110036.2|109986.2|110035.2|109985.2|110036.5|109986.5|110033.4|109983.4|6
1735541030000|2024-12-30 06:43:50|110036|109986|110038.3|109988.3|110040.2|109990.2|110035.5|109985.5|11
1735541040000|2024-12-30 06:44:00|110038.6|109988.6|110038|109988|110038.6|109988.6|110038|109988|3
1735541050000|2024-12-30 06:44:10|110037.1|109987.1|110035.9|109985.9|110038|109988|110032.8|109982.8|10
1735541060000|2024-12-30 06:44:20|110037.2|109987.2|110034.1|109984.1|110037.2|109987.2|110034.1|109984.1|4
1735541080000|2024-12-30 06:44:40|110035.9|109985.9|110035.8|109985.8|110038.6|109988.6|110035.2|109985.2|8
1735541090000|2024-12-30 06:44:50|110040.9|109990.9|110037.6|109987.6|110040.9|109990.9|110037.6|109987.6|2
1735541100000|2024-12-30 06:45:00|110041|109991|110052.4|110002.4|110057.5|110007.5|110041|109991|9
1735541110000|2024-12-30 06:45:10|110056.7|110006.7|110058.2|110008.2|110061.3|110011.3|110056.7|110006.7|11
1735541120000|2024-12-30 06:45:20|110059|110009|110059|110009|110059.7|110009.7|110055.3|110005.3|11
1735541130000|2024-12-30 06:45:30|110061.5|110011.5|110069.1|110019.1|110069.1|110019.1|110061.5|110011.5|3
1735541140000|2024-12-30 06:45:40|110070.3|110020.3|110065.1|110015.1|110070.3|110020.3|110062.6|110012.6|14
1735541150000|2024-12-30 06:45:50|110062.9|110012.9|110065.5|110015.5|110073.3|110023.3|110062.9|110012.9|21
1735541160000|2024-12-30 06:46:00|110069.9|110019.9|110068.2|110018.2|110069.9|110019.9|110068.2|110018.2|2
1735541170000|2024-12-30 06:46:10|110064.1|110014.1|110064.6|110014.6|110071.1|110021.1|110064.1|110014.1|12
1735541180000|2024-12-30 06:46:20|110066.1|110016.1|110063.8|110013.8|110067.3|110017.3|110061.3|110011.3|4
1735541190000|2024-12-30 06:46:30|110064.8|110014.8|110066.8|110016.8|110070|110020|110063.5|110013.5|6
1735541200000|2024-12-30 06:46:40|110063|110013|110064.3|110014.3|110068.4|110018.4|110060.3|110010.3|11
1735541210000|2024-12-30 06:46:50|110062.1|110012.1|110063.6|110013.6|110067.6|110017.6|110061.7|110011.7|13
1735541220000|2024-12-30 06:47:00|110066.3|110016.3|110066|110016|110066.3|110016.3|110065.4|110015.4|4
1735541230000|2024-12-30 06:47:10|110063.3|110013.3|110061|110011|110067.5|110017.5|110060.3|110010.3|5
1735541240000|2024-12-30 06:47:20|110063.3|110013.3|110064.8|110014.8|110064.8|110014.8|110063.3|110013.3|2
1735541250000|2024-12-30 06:47:30|110063.1|110013.1|110063.1|110013.1|110063.1|110013.1|110063.1|110013.1|1
1735541260000|2024-12-30 06:47:40|110059.1|110009.1|110060.3|110010.3|110067.1|110017.1|110059.1|110009.1|6
1735541270000|2024-12-30 06:47:50|110061.1|110011.1|110061.3|110011.3|110063.1|110013.1|110058.9|110008.9|5
1735541290000|2024-12-30 06:48:10|110058.5|110008.5|110055.1|110005.1|110061.3|110011.3|110052.6|110002.6|12
1735541310000|2024-12-30 06:48:30|110058.6|110008.6|110058.6|110008.6|110058.6|110008.6|110058.6|110008.6|1
1735541320000|2024-12-30 06:48:40|110053.2|110003.2|110054.9|110004.9|110056.9|110006.9|110053.2|110003.2|5
1735541330000|2024-12-30 06:48:50|110054.4|110004.4|110053.6|110003.6|110054.4|110004.4|110048|109998|4
1735541340000|2024-12-30 06:49:00|110055.9|110005.9|110052.4|110002.4|110056.8|110006.8|110049.9|109999.9|8
1735541350000|2024-12-30 06:49:10|110050.5|110000.5|110052.6|110002.6|110052.6|110002.6|110050.5|110000.5|2
1735541370000|2024-12-30 06:49:30|110056.3|110006.3|110057.8|110007.8|110060.2|110010.2|110056.3|110006.3|5
1735541380000|2024-12-30 06:49:40|110057.5|110007.5|110057.5|110007.5|110057.5|110007.5|110057.5|110007.5|1
1735541400000|2024-12-30 06:50:00|110053.5|110003.5|110061.7|110011.7|110064.6|110014.6|110053.5|110003.5|9
1735541410000|2024-12-30 06:50:10|110065|110015|110067.5|110017.5|110068.9|110018.9|110064.6|110014.6|5
1735541420000|2024-12-30 06:50:20|110070|110020|110066.5|110016.5|110070|110020|110065.6|110015.6|8
1735541430000|2024-12-30 06:50:30|110065.9|110015.9|110064.9|110014.9|110065.9|110015.9|110064.9|110014.9|2
1735541450000|2024-12-30 06:50:50|110067.4|110017.4|110067.8|110017.8|110071|110021|110064.3|110014.3|8
1735541460000|2024-12-30 06:51:00|110068.5|110018.5|110068.9|110018.9|110081.8|110031.8|110067.5|110017.5|19
1735541470000|2024-12-30 06:51:10|110072.6|110022.6|110070.8|110020.8|110073.8|110023.8|110067.9|110017.9|12
1735541480000|2024-12-30 06:51:20|110068|110018|110068.2|110018.2|110068.2|110018.2|110063.7|110013.7|5
1735541500000|2024-12-30 06:51:40|110069.5|110019.5|110062.2|110012.2|110069.5|110019.5|110060.7|110010.7|9
1735541520000|2024-12-30 06:52:00|110061|110011|110059.7|110009.7|110061|110011|110059.7|110009.7|2
1735541530000|2024-12-30 06:52:10|110057|110007|110059.3|110009.3|110061.6|110011.6|110056.4|110006.4|11
1735541540000|2024-12-30 06:52:20|110056.7|110006.7|110058.2|110008.2|110058.2|110008.2|110056.7|110006.7|2
1735541570000|2024-12-30 06:52:50|110056.7|110006.7|110059.1|110009.1|110059.1|110009.1|110049.8|109999.8|5
1735541580000|2024-12-30 06:53:00|110054.2|110004.2|110057.3|110007.3|110057.5|110007.5|110054.2|110004.2|3
1735541590000|2024-12-30 06:53:10|110060.5|110010.5|110058.2|110008.2|110060.8|110010.8|110056.2|110006.2|4
1735541600000|2024-12-30 06:53:20|110055.7|110005.7|110056.8|110006.8|110058.7|110008.7|110055.7|110005.7|4
1735541610000|2024-12-30 06:53:30|110057.5|110007.5|110055.1|110005.1|110060.8|110010.8|110055.1|110005.1|3
1735541620000|2024-12-30 06:53:40|110051.9|110001.9|110053.9|110003.9|110056.8|110006.8|110051.9|110001.9|3
1735541630000|2024-12-30 06:53:50|110056.8|110006.8|110055.3|110005.3|110056.8|110006.8|110048.5|109998.5|5
1735541640000|2024-12-30 06:54:00|110050.6|110000.6|110050.4|110000.4|110051.8|110001.8|110050.4|110000.4|3
1735541650000|2024-12-30 06:54:10|110051.4|110001.4|110041|109991|110051.4|110001.4|110038.3|109988.3|12
1735541660000|2024-12-30 06:54:20|110042.5|109992.5|110034.9|109984.9|110043.9|109993.9|110034|109984|22
1735541670000|2024-12-30 06:54:30|110038.5|109988.5|110036.1|109986.1|110039.1|109989.1|110035.4|109985.4|10
1735541680000|2024-12-30 06:54:40|110037.1|109987.1|110039.7|109989.7|110039.7|109989.7|110036.6|109986.6|5
1735541690000|2024-12-30 06:54:50|110038.5|109988.5|110039.1|109989.1|110039.6|109989.6|110034.6|109984.6|7
1735541700000|2024-12-30 06:55:00|110036|109986|110033.1|109983.1|110041.2|109991.2|110033.1|109983.1|13
1735541710000|2024-12-30 06:55:10|110037.3|109987.3|110033.4|109983.4|110037.3|109987.3|110033.4|109983.4|8
1735541720000|2024-12-30 06:55:20|110034.6|109984.6|110040.6|109990.6|110042.9|109992.9|110034.6|109984.6|12
1735541730000|2024-12-30 06:55:30|110039|109989|110033.5|109983.5|110041.8|109989|110033.4|109971.7|11
1735541740000|2024-12-30 06:55:40|110035.8|109985.8|110033.2|109983.2|110035.8|109985.8|110033.2|109983.2|2
1735541750000|2024-12-30 06:55:50|110033.3|109983.3|110033.5|109983.5|110033.5|109983.5|110033.3|109983.3|2
1735541760000|2024-12-30 06:56:00|110031.5|109981.5|110031.5|109981.5|110031.5|109981.5|110031.5|109981.5|1
1735541770000|2024-12-30 06:56:10|110039|109989|110042.4|109992.4|110043.2|109993.2|110039|109989|6
1735541780000|2024-12-30 06:56:20|110038.6|109988.6|110037.8|109987.8|110041.9|109991.9|110037.8|109987.8|9
1735541790000|2024-12-30 06:56:30|110038|109988|110038|109988|110038|109988|110038|109988|1
1735541800000|2024-12-30 06:56:40|110036.3|109986.3|110038.7|109988.7|110038.8|109988.8|110034.8|109984.8|15
1735541810000|2024-12-30 06:56:50|110038.6|109988.6|110052.1|110002.1|110057.8|110007.8|110037.8|109987.8|21
1735541820000|2024-12-30 06:57:00|110051.9|110001.9|110047.3|109997.3|110051.9|110001.9|110046.9|109996.9|9
1735541830000|2024-12-30 06:57:10|110047.8|109997.8|110050.9|110000.9|110052.4|110002.4|110047.5|109997.5|6
1735541840000|2024-12-30 06:57:20|110052|110002|110052.2|110002.2|110053.1|110003.1|110051|110001|8
1735541850000|2024-12-30 06:57:30|110053.8|110003.8|110051.6|110001.6|110053.9|110003.9|110049.6|109999.6|5
1735541860000|2024-12-30 06:57:40|110049|109999|110054|110004|110054.1|110004.1|110049|109999|11
1735541870000|2024-12-30 06:57:50|110053.7|110003.7|110053.7|110003.7|110053.7|110003.7|110053.2|110003.2|6
1735541880000|2024-12-30 06:58:00|110051.6|110001.6|110054.7|110004.7|110057.5|110007.5|110051.6|110001.6|9
1735541890000|2024-12-30 06:58:10|110056.6|110006.6|110054.9|110004.9|110061.4|110011.4|110054.9|110004.9|4
1735541900000|2024-12-30 06:58:20|110056.9|110006.9|110054.8|110004.8|110056.9|110006.9|110054.8|110004.8|3
1735541910000|2024-12-30 06:58:30|110050.7|110000.7|110050.7|110000.7|110050.7|110000.7|110050.7|110000.7|1
1735541920000|2024-12-30 06:58:40|110052.9|110002.9|110052.4|110002.4|110052.9|110002.9|110052.4|110002.4|2
1735541930000|2024-12-30 06:58:50|110055.4|110005.4|110052.9|110002.9|110055.4|110005.4|110052.9|110002.9|4
1735541940000|2024-12-30 06:59:00|110053.5|110003.5|110054.1|110004.1|110055.9|110005.9|110053.5|110003.5|4
1735541950000|2024-12-30 06:59:10|110054.8|110004.8|110056.2|110006.2|110058.3|110008.3|110053.5|110003.5|7
1735541960000|2024-12-30 06:59:20|110055.8|110005.8|110053.5|110003.5|110055.9|110005.9|110053.5|110003.5|5
1735541970000|2024-12-30 06:59:30|110050.6|110000.6|110050.6|110000.6|110050.6|110000.6|110050.6|110000.6|1
1735541980000|2024-12-30 06:59:40|110048.1|109998.1|110057|110007|110058.7|110008.7|110048.1|109998.1|4
1735541990000|2024-12-30 06:59:50|110061.2|110011.2|110060.7|110010.7|110063.2|110013.2|110056.6|110006.6|9
1735542000000|2024-12-30 07:00:00|110063.7|110013.7|110053.9|110003.9|110072|110022|110050.7|110000.7|33
1735542010000|2024-12-30 07:00:10|110052.6|110002.6|110056.5|110006.5|110059.3|110009.3|110052.2|110002.2|11
1735542020000|2024-12-30 07:00:20|110058.1|110008.1|110053.4|110003.4|110061.4|110011.4|110052.5|110002.5|15
1735542030000|2024-12-30 07:00:30|110058.3|110008.3|110057.9|110007.9|110060.4|110010.4|110050.9|110000.9|20
1735542040000|2024-12-30 07:00:40|110055.6|110005.6|110070.2|110020.2|110071.1|110021.1|110055.6|110005.6|12
1735542050000|2024-12-30 07:00:50|110065.3|110015.3|110064.7|110014.7|110068.3|110018.3|110064.2|110014.2|11
1735542060000|2024-12-30 07:01:00|110065.7|110015.7|110068.1|110018.1|110072|110022|110063.9|110013.9|20
1735542070000|2024-12-30 07:01:10|110070.2|110020.2|110074.5|110024.5|110077.4|110027.4|110070.2|110020.2|8
1735542080000|2024-12-30 07:01:20|110074.8|110024.8|110077.7|110027.7|110081.4|110031.4|110074.8|110024.8|8
1735542090000|2024-12-30 07:01:30|110079.7|110029.7|110079.7|110029.7|110079.7|110029.7|110079.7|110029.7|1
1735542100000|2024-12-30 07:01:40|110077.2|110027.2|110079.1|110029.1|110079.1|110029.1|110075.2|110025.2|3
1735542110000|2024-12-30 07:01:50|110081|110031|110082.6|110032.6|110085.2|110035.2|110081|110031|3
1735542120000|2024-12-30 07:02:00|110080.4|110030.4|110081.6|110031.6|110082.6|110032.6|110078.4|110028.4|9
1735542130000|2024-12-30 07:02:10|110081.7|110031.7|110076.3|110026.3|110081.7|110031.7|110075.2|110025.2|6
1735542150000|2024-12-30 07:02:30|110073.2|110023.2|110070.7|110020.7|110075.5|110025.5|110070.7|110020.7|3
1735542160000|2024-12-30 07:02:40|110072.2|110022.2|110071.6|110021.6|110072.4|110022.4|110069.4|110019.4|9
1735542170000|2024-12-30 07:02:50|110072.7|110022.7|110072.4|110022.4|110072.7|110022.7|110070.6|110020.6|8
1735542180000|2024-12-30 07:03:00|110074.4|110024.4|110078.3|110028.3|110079.2|110029.2|110074.4|110024.4|11
1735542190000|2024-12-30 07:03:10|110076.4|110026.4|110076.4|110026.4|110076.4|110026.4|110076.4|110026.4|1
1735542200000|2024-12-30 07:03:20|110078.4|110028.4|110078|110028|110079.2|110029.2|110078|110028|4
1735542210000|2024-12-30 07:03:30|110079.2|110029.2|110079.2|110029.2|110079.2|110029.2|110079.2|110029.2|1
1735542220000|2024-12-30 07:03:40|110078|110028|110083|110033|110083|110033|110078|110028|6
1735542230000|2024-12-30 07:03:50|110080.9|110030.9|110082.2|110032.2|110083|110033|110079.3|110029.3|10
1735542240000|2024-12-30 07:04:00|110083|110033|110078.1|110028.1|110083|110033|110078.1|110028.1|10
1735542250000|2024-12-30 07:04:10|110079.3|110029.3|110079.3|110029.3|110079.3|110029.3|110079.3|110029.3|1
1735542260000|2024-12-30 07:04:20|110078.1|110028.1|110078.9|110028.9|110078.9|110028.9|110078.1|110028.1|2
1735542270000|2024-12-30 07:04:30|110080.4|110030.4|110081.3|110031.3|110081.3|110031.3|110076.4|110026.4|4
1735542280000|2024-12-30 07:04:40|110080.6|110030.6|110078.9|110028.9|110083|110033|110078.9|110028.9|7
1735542290000|2024-12-30 07:04:50|110079.3|110029.3|110079.3|110029.3|110079.3|110029.3|110079.3|110029.3|1
1735542300000|2024-12-30 07:05:00|110078.9|110028.9|110082.6|110032.6|110083.7|110033.7|110078|110028|6
1735542310000|2024-12-30 07:05:10|110083.6|110033.6|110088|110038|110088|110038|110083.6|110033.6|6
1735542320000|2024-12-30 07:05:20|110086.7|110036.7|110091.6|110041.6|110091.6|110041.6|110086.7|110036.7|5
1735542330000|2024-12-30 07:05:30|110093.1|110043.1|110091.6|110041.6|110093.1|110043.1|110091.5|110041.5|6
1735542340000|2024-12-30 07:05:40|110094.6|110044.6|110095.3|110045.3|110095.3|110045.3|110094.2|110044.2|3
1735542350000|2024-12-30 07:05:50|110095|110045|110101.3|110051.3|110101.3|110051.3|110095|110045|7
1735542360000|2024-12-30 07:06:00|110102.9|110052.9|110101.3|110051.3|110102.9|110052.9|110101.3|110051.3|6
1735542370000|2024-12-30 07:06:10|110102.9|110052.9|110104.9|110054.9|110107.7|110057.7|110101.2|110051.2|10
1735542380000|2024-12-30 07:06:20|110104.6|110054.6|110107.4|110057.4|110107.4|110057.4|110104.6|110054.6|3
1735542390000|2024-12-30 07:06:30|110106.5|110056.5|110104|110054|110106.5|110056.5|110104|110054|3
1735542400000|2024-12-30 07:06:40|110102.1|110052.1|110099.3|110049.3|110102.1|110052.1|110099|110049|8
1735542410000|2024-12-30 07:06:50|110098.5|110048.5|110093.1|110043.1|110099.4|110049.4|110088|110038|17
1735542420000|2024-12-30 07:07:00|110092.1|110042.1|110089.1|110039.1|110092.9|110042.9|110088.3|110038.3|8
1735542430000|2024-12-30 07:07:10|110088.3|110038.3|110091.7|110041.7|110092.9|110042.9|110088.3|110038.3|8
1735542440000|2024-12-30 07:07:20|110091.2|110041.2|110085.8|110035.8|110091.7|110041.7|110085.8|110035.8|4
1735542460000|2024-12-30 07:07:40|110085.5|110035.5|110085.8|110035.8|110085.8|110035.8|110085.5|110035.5|4
1735542470000|2024-12-30 07:07:50|110085|110035|110085|110035|110085|110035|110085|110035|1
1735542480000|2024-12-30 07:08:00|110088.2|110038.2|110084.6|110034.6|110088.2|110038.2|110084.6|110034.6|2
1735542490000|2024-12-30 07:08:10|110082.5|110032.5|110075|110025|110082.7|110032.7|110074.1|110024.1|13
1735542500000|2024-12-30 07:08:20|110074.1|110024.1|110076.1|110026.1|110077|110027|110074.1|110024.1|4
1735542510000|2024-12-30 07:08:30|110077|110027|110080|110030|110081|110031|110075.9|110025.9|8
1735542520000|2024-12-30 07:08:40|110080.1|110030.1|110080|110030|110080.1|110030.1|110080|110030|6
1735542530000|2024-12-30 07:08:50|110080.1|110030.1|110083.7|110033.7|110083.7|110033.7|110077.3|110027.3|9
1735542540000|2024-12-30 07:09:00|110082.1|110032.1|110081.5|110031.5|110082.8|110032.8|110081.5|110031.5|5
1735542550000|2024-12-30 07:09:10|110082.7|110032.7|110081.8|110031.8|110082.7|110032.7|110081.8|110031.8|2
1735542560000|2024-12-30 07:09:20|110080.6|110030.6|110080.6|110030.6|110080.6|110030.6|110080.6|110030.6|1
1735542570000|2024-12-30 07:09:30|110079.3|110029.3|110079.4|110029.4|110079.4|110029.4|110075.5|110025.5|6
1735542580000|2024-12-30 07:09:40|110078.8|110028.8|110087.1|110037.1|110087.1|110037.1|110078.8|110028.8|4
1735542590000|2024-12-30 07:09:50|110087.9|110037.9|110088.9|110038.9|110088.9|110038.9|110087.9|110037.9|3
1735542600000|2024-12-30 07:10:00|110088.5|110038.5|110094.1|110044.1|110094.1|110044.1|110088.5|110038.5|9
1735542610000|2024-12-30 07:10:10|110093.2|110043.2|110093.2|110043.2|110094.6|110044.6|110092.4|110042.4|5
1735542630000|2024-12-30 07:10:30|110093.5|110043.5|110101.5|110051.5|110102.9|110065.3|110084.6|110043.5|14
1735542640000|2024-12-30 07:10:40|110102.3|110052.3|110104.6|110054.6|110104.6|110054.6|110102.3|110052.3|2
1735542650000|2024-12-30 07:10:50|110105|110055|110104.6|110054.6|110105|110055|110104.6|110054.6|2
1735542660000|2024-12-30 07:11:00|110103.8|110053.8|110102.7|110052.7|110104.6|110054.6|110101.9|110051.9|6
1735542670000|2024-12-30 07:11:10|110101.9|110051.9|110098.2|110048.2|110102.2|110052.2|110097.7|110047.7|7
1735542680000|2024-12-30 07:11:20|110096.3|110046.3|110095.6|110045.6|110096.3|110046.3|110095.4|110045.4|6
1735542690000|2024-12-30 07:11:30|110096.2|110046.2|110095.4|110045.4|110096.2|110046.2|110095.3|110045.3|5
1735542700000|2024-12-30 07:11:40|110092.4|110042.4|110087.9|110037.9|110092.4|110042.4|110084.4|110034.4|7
1735542710000|2024-12-30 07:11:50|110090.3|110040.3|110091.2|110041.2|110091.2|110041.2|110090.2|110040.2|8
1735542720000|2024-12-30 07:12:00|110090.2|110040.2|110102.5|110052.5|110104.3|110054.3|110090.2|110040.2|11
1735542730000|2024-12-30 07:12:10|110099.9|110049.9|110099.5|110049.5|110101.8|110051.8|110099.5|110049.5|13
1735542740000|2024-12-30 07:12:20|110099.9|110049.9|110099.5|110049.5|110099.9|110049.9|110099.5|110049.5|4
1735542750000|2024-12-30 07:12:30|110099.9|110049.9|110099.6|110049.6|110099.9|110049.9|110099.5|110049.5|3
1735542760000|2024-12-30 07:12:40|110099.9|110049.9|110100.3|110050.3|110100.6|110050.6|110099.6|110049.6|8
1735542770000|2024-12-30 07:12:50|110100|110050|110100|110050|110100|110050|110097.4|110047.4|4
1735542780000|2024-12-30 07:13:00|110099.7|110049.7|110093.5|110043.5|110099.7|110049.7|110093.5|110043.5|6
1735542790000|2024-12-30 07:13:10|110094.1|110044.1|110096.5|110046.5|110096.5|110046.5|110094.1|110044.1|3
1735542800000|2024-12-30 07:13:20|110094.1|110044.1|110093|110043|110094.9|110044.9|110093|110043|9
1735542810000|2024-12-30 07:13:30|110093.1|110043.1|110093|110043|110093.1|110043.1|110093|110043|6
1735542820000|2024-12-30 07:13:40|110094.2|110044.2|110093.3|110043.3|110094.2|110044.2|110093.2|110043.2|4
1735542830000|2024-12-30 07:13:50|110093.1|110043.1|110091.4|110041.4|110094|110044|110091.4|110041.4|14
1735542840000|2024-12-30 07:14:00|110092.4|110042.4|110094.5|110044.5|110094.5|110044.5|110092.4|110042.4|3
1735542850000|2024-12-30 07:14:10|110096.6|110046.6|110096.3|110046.3|110096.8|110046.8|110096.3|110046.3|5
1735542860000|2024-12-30 07:14:20|110096.8|110046.8|110094.5|110044.5|110096.9|110046.9|110094.1|110044.1|4
1735542870000|2024-12-30 07:14:30|110093.9|110043.9|110098.8|110048.8|110102.9|110052.9|110093.9|110043.9|12
1735542880000|2024-12-30 07:14:40|110098.3|110048.3|110099.2|110049.2|110099.7|110049.7|110098.3|110048.3|6
1735542890000|2024-12-30 07:14:50|110098.5|110048.5|110098.3|110048.3|110099.2|110049.2|110098.3|110048.3|9
1735542900000|2024-12-30 07:15:00|110099.2|110049.2|110102|110052|110102.2|110052.2|110098.3|110048.3|10
1735542910000|2024-12-30 07:15:10|110102.2|110052.2|110105|110055|110105|110055|110102|110052|6
1735542920000|2024-12-30 07:15:20|110104.1|110054.1|110098.3|110048.3|110105|110055|110098.3|110048.3|6
1735542940000|2024-12-30 07:15:40|110098.4|110048.4|110092.1|110042.1|110098.4|110048.4|110091.9|110041.9|11
1735542950000|2024-12-30 07:15:50|110092.9|110042.9|110092.1|110042.1|110095.4|110045.4|110091.7|110041.7|11
1735542960000|2024-12-30 07:16:00|110092|110042|110130.5|110080.5|110131.7|110086.3|110092|110042|15
1735542970000|2024-12-30 07:16:10|110131.5|110081.5|110134.1|110084.1|110134.1|110084.1|110131.5|110081.5|5
1735542980000|2024-12-30 07:16:20|110134.4|110084.4|110134.2|110084.2|110134.8|110084.8|110134.2|110084.2|4
1735542990000|2024-12-30 07:16:30|110137.4|110087.4|110140.1|110090.1|110140.1|110090.1|110133.4|110083.4|13
1735543000000|2024-12-30 07:16:40|110140|110090|110139|110089|110140|110090|110127.1|110077.1|9
1735543010000|2024-12-30 07:16:50|110138|110088|110138.4|110088.4|110138.4|110088.4|110138|110088|2
1735543020000|2024-12-30 07:17:00|110138.9|110088.9|110128|110078|110138.9|110088.9|110128|110078|8
1735543030000|2024-12-30 07:17:10|110128.2|110078.2|110128.8|110078.8|110130|110080|110128.2|110078.2|4
1735543040000|2024-12-30 07:17:20|110128.9|110078.9|110128.7|110078.7|110128.9|110078.9|110128.7|110078.7|2
1735543050000|2024-12-30 07:17:30|110128.8|110078.8|110126|110076|110128.8|110078.8|110125.9|110075.9|7
1735543060000|2024-12-30 07:17:40|110125.8|110075.8|110125.4|110075.4|110125.8|110075.8|110125.4|110075.4|2
1735543070000|2024-12-30 07:17:50|110127|110077|110119.4|110069.4|110127|110077|110115.3|110065.3|8
1735543080000|2024-12-30 07:18:00|110120.2|110070.2|110118.2|110068.2|110120.2|110070.2|110115.7|110065.7|6
1735543090000|2024-12-30 07:18:10|110119.1|110069.1|110115.5|110065.5|110119.1|110069.1|110115.5|110065.5|4
1735543100000|2024-12-30 07:18:20|110115.7|110065.7|110116.7|110066.7|110118.6|110068.6|110115.6|110065.6|10
1735543110000|2024-12-30 07:18:30|110115.8|110065.8|110112.9|110062.9|110117.1|110067.1|110112.1|110062.1|12
1735543120000|2024-12-30 07:18:40|110110.8|110060.8|110109.9|110059.9|110110.8|110060.8|110109.9|110059.9|4
1735543130000|2024-12-30 07:18:50|110110.8|110060.8|110101|110051|110110.8|110060.8|110099.9|110049.9|10
1735543140000|2024-12-30 07:19:00|110100|110050|110103.6|110053.6|110103.6|110053.6|110100|110050|3
1735543150000|2024-12-30 07:19:10|110103.8|110053.8|110103.6|110053.6|110104.4|110054.4|110103.6|110053.6|9
1735543160000|2024-12-30 07:19:20|110106.4|110056.4|110100|110050|110106.5|110056.5|110100|110050|8
1735543170000|2024-12-30 07:19:30|110100.1|110050.1|110097.4|110047.4|110100.1|110050.1|110096.6|110046.6|6
1735543180000|2024-12-30 07:19:40|110097.1|110047.1|110103|110053|110103.2|110053.2|110097.1|110047.1|10
1735543190000|2024-12-30 07:19:50|110103.2|110053.2|110105.5|110055.5|110105.5|110055.5|110103|110053|7
1735543200000|2024-12-30 07:20:00|110105.9|110055.9|110105.5|110055.5|110105.9|110055.9|110105.5|110055.5|2
1735543210000|2024-12-30 07:20:10|110105.9|110055.9|110105.5|110055.5|110106|110056|110105.5|110055.5|5
1735543220000|2024-12-30 07:20:20|110106|110056|110105.5|110055.5|110106|110056|110105.5|110055.5|6
1735543230000|2024-12-30 07:20:30|110106.1|110056.1|110105|110055|110106.1|110056.1|110105|110055|17
1735543250000|2024-12-30 07:20:50|110104.2|110054.2|110104.2|110054.2|110104.2|110054.2|110104.2|110054.2|1
1735543260000|2024-12-30 07:21:00|110104.5|110054.5|110104.2|110054.2|110104.5|110054.5|110104.2|110054.2|2
1735543270000|2024-12-30 07:21:10|110104.5|110054.5|110101.6|110051.6|110104.5|110054.5|110101.6|110051.6|8
1735543280000|2024-12-30 07:21:20|110101.5|110051.5|110101.6|110051.6|110101.6|110051.6|110101.3|110051.3|16
1735543290000|2024-12-30 07:21:30|110104.3|110054.3|110104.3|110054.3|110104.6|110054.6|110104.3|110054.3|5
1735543300000|2024-12-30 07:21:40|110104.5|110054.5|110104.5|110054.5|110104.5|110054.5|110104.3|110054.3|5
1735543310000|2024-12-30 07:21:50|110104.3|110054.3|110104.3|110054.3|110104.6|110054.6|110103.9|110053.9|7
1735543320000|2024-12-30 07:22:00|110104.1|110054.1|110112.9|110062.9|110116.1|110066.1|110104.1|110054.1|10
1735543330000|2024-12-30 07:22:10|110112.8|110062.8|110105.8|110055.8|110115|110065|110099.7|110049.7|20
1735543340000|2024-12-30 07:22:20|110105.5|110055.5|110098.5|110048.5|110105.9|110055.9|110097.9|110047.9|22
1735543350000|2024-12-30 07:22:30|110099.1|110049.1|110098|110048|110099.1|110049.1|110098|110048|9
1735543360000|2024-12-30 07:22:40|110094.7|110044.7|110095.5|110045.5|110095.5|110045.5|110094.7|110044.7|2
1735543370000|2024-12-30 07:22:50|110094.6|110044.6|110081.8|110056.8|110094.6|110058.6|110081.8|110043.5|4
1735543380000|2024-12-30 07:23:00|110082.9|110057.9|110082.9|110057.9|110084.3|110059.3|110081.8|110056.8|24
1735543390000|2024-12-30 07:23:10|110083.3|110058.3|110085.9|110060.9|110086.1|110061.1|110082.9|110057.9|11
1735543400000|2024-12-30 07:23:20|110085.7|110060.7|110087.6|110062.6|110088|110063|110085.7|110060.7|8
1735543410000|2024-12-30 07:23:30|110085.6|110060.6|110082.9|110057.9|110085.8|110060.8|110082.9|110057.9|14
1735543420000|2024-12-30 07:23:40|110082.7|110057.7|110078.8|110053.8|110082.7|110057.7|110075.8|110050.8|8
1735543430000|2024-12-30 07:23:50|110079|110054|110094.3|110044.3|110094.5|110057|110079|110044|5
1735543440000|2024-12-30 07:24:00|110094.2|110044.2|110094|110044|110094.4|110044.4|110091.6|110041.6|5
1735543450000|2024-12-30 07:24:10|110098.1|110048.1|110095.7|110045.7|110098.1|110048.1|110095.7|110045.7|2
1735543460000|2024-12-30 07:24:20|110098.1|110048.1|110098.7|110048.7|110102|110052|110098.1|110048.1|5
1735543470000|2024-12-30 07:24:30|110096.1|110046.1|110099.5|110049.5|110099.5|110049.5|110086.9|110036.9|11
1735543480000|2024-12-30 07:24:40|110099.9|110049.9|110102.5|110052.5|110103.2|110053.2|110099.9|110049.9|6
1735543490000|2024-12-30 07:24:50|110100.3|110050.3|110099.8|110049.8|110100.3|110050.3|110099.8|110049.8|5
1735543500000|2024-12-30 07:25:00|110097.4|110047.4|110093.4|110043.4|110097.6|110047.6|110093.4|110043.4|6
1735543510000|2024-12-30 07:25:10|110091.4|110041.4|110089.4|110039.4|110091.4|110041.4|110089.4|110039.4|3
1735543520000|2024-12-30 07:25:20|110089.1|110039.1|110087.1|110037.1|110091|110041|110087.1|110037.1|5
1735543530000|2024-12-30 07:25:30|110086.3|110036.3|110089.2|110039.2|110093.1|110043.1|110086.3|110036.3|10
1735543540000|2024-12-30 07:25:40|110087.3|110037.3|110089.8|110039.8|110089.8|110039.8|110086.6|110036.6|4
1735543550000|2024-12-30 07:25:50|110092.4|110042.4|110099.5|110049.5|110099.5|110049.5|110092.4|110042.4|14
1735543560000|2024-12-30 07:26:00|110098.6|110048.6|110095.6|110045.6|110099.5|110049.5|110095.6|110045.6|9
1735543580000|2024-12-30 07:26:20|110097.1|110047.1|110098.1|110048.1|110099.3|110049.3|110097.1|110047.1|4
1735543590000|2024-12-30 07:26:30|110099.3|110049.3|110108.6|110058.6|110108.6|110058.6|110098.1|110048.1|14
1735543600000|2024-12-30 07:26:40|110107.2|110057.2|110122.7|110072.7|110125.1|110075.1|110107.2|110057.2|10
1735543610000|2024-12-30 07:26:50|110125.5|110075.5|110125.2|110075.2|110125.5|110075.5|110122.7|110072.7|8
1735543620000|2024-12-30 07:27:00|110124.7|110074.7|110125.2|110075.2|110129.1|110079.1|110122.7|110072.7|14
1735543630000|2024-12-30 07:27:10|110127.5|110077.5|110128.3|110078.3|110130.3|110080.3|110127.5|110077.5|10
1735543640000|2024-12-30 07:27:20|110124.4|110074.4|110130.8|110080.8|110130.8|110080.8|110119.2|110069.2|5
1735543650000|2024-12-30 07:27:30|110132.6|110082.6|110136.9|110086.9|110138.2|110088.2|110132.6|110082.6|5
1735543660000|2024-12-30 07:27:40|110139|110089|110139|110089|110141.8|110091.8|110139|110089|9
1735543680000|2024-12-30 07:28:00|110138.6|110088.6|110139|110089|110139|110089|110138.1|110088.1|6
1735543690000|2024-12-30 07:28:10|110137.5|110087.5|110144.6|110094.6|110148.9|110098.9|110137.5|110087.5|11
1735543700000|2024-12-30 07:28:20|110146.5|110096.5|110144.7|110094.7|110146.5|110096.5|110141|110091|4
1735543720000|2024-12-30 07:28:40|110146.6|110096.6|110146.6|110096.6|110147.4|110097.4|110145.9|110095.9|6
1735543730000|2024-12-30 07:28:50|110144|110094|110141|110091|110144|110094|110140.2|110090.2|5
1735543740000|2024-12-30 07:29:00|110140.2|110090.2|110141|110091|110142.2|110092.2|110139.2|110089.2|5
1735543750000|2024-12-30 07:29:10|110143.4|110093.4|110147.2|110097.2|110148.6|110098.6|110143.4|110093.4|11
1735543760000|2024-12-30 07:29:20|110148|110098|110148|110098|110148|110098|110146.4|110096.4|10
1735543770000|2024-12-30 07:29:30|110148.6|110098.6|110150.2|110100.2|110160.4|110110.4|110147.2|110097.2|7
1735543780000|2024-12-30 07:29:40|110153.1|110103.1|110153.6|110103.6|110157.7|110107.7|110153.1|110103.1|4
1735543800000|2024-12-30 07:30:00|110152.7|110102.7|110160.1|110110.1|110161.4|110111.4|110152.7|110102.7|14
1735543810000|2024-12-30 07:30:10|110161.4|110111.4|110161.4|110111.4|110161.4|110111.4|110160.1|110110.1|11
1735543820000|2024-12-30 07:30:20|110162.8|110112.8|110164.1|110114.1|110164.6|110114.6|110162.8|110112.8|4
1735543830000|2024-12-30 07:30:30|110165.2|110115.2|110163.2|110113.2|110165.4|110115.4|110163.1|110113.1|8
1735543840000|2024-12-30 07:30:40|110164.9|110114.9|110163.9|110113.9|110168.3|110118.3|110162.2|110112.2|5
1735543850000|2024-12-30 07:30:50|110164.4|110114.4|110163.9|110113.9|110164.4|110114.4|110162.7|110112.7|6
1735543860000|2024-12-30 07:31:00|110164.4|110114.4|110175.3|110125.3|110176.2|110126.2|110164.4|110114.4|8
1735543870000|2024-12-30 07:31:10|110174.5|110124.5|110179.3|110129.3|110179.3|110129.3|110174.5|110124.5|5
1735543880000|2024-12-30 07:31:20|110178.2|110128.2|110195.3|110145.3|110196.4|110146.4|110178.2|110128.2|20
1735543890000|2024-12-30 07:31:30|110199.2|110149.2|110210.6|110160.6|110210.6|110160.6|110199.2|110149.2|19
1735543900000|2024-12-30 07:31:40|110209.9|110159.9|110209.5|110159.5|110209.9|110159.9|110206.2|110156.2|12
1735543910000|2024-12-30 07:31:50|110211.9|110161.9|110206.5|110156.5|110217.6|110167.6|110206.5|110156.5|12
1735543920000|2024-12-30 07:32:00|110206|110156|110198.9|110148.9|110207.7|110160.8|110185.8|110147.2|17
1735543930000|2024-12-30 07:32:10|110200.1|110150.1|110197|110147|110200.1|110150.1|110193.2|110143.2|16
1735543940000|2024-12-30 07:32:20|110195.5|110145.5|110195.5|110145.5|110197|110147|110195.5|110145.5|3
1735543950000|2024-12-30 07:32:30|110196.1|110146.1|110196.1|110146.1|110196.9|110146.9|110194.2|110144.2|8
1735543960000|2024-12-30 07:32:40|110194.2|110144.2|110193.5|110143.5|110195|110145|110193.5|110143.5|3
1735543970000|2024-12-30 07:32:50|110192.6|110142.6|110193.4|110143.4|110193.5|110143.5|110192.3|110142.3|5
1735543980000|2024-12-30 07:33:00|110190.7|110140.7|110163.4|110138.4|110190.7|110145.5|110163.4|110130.1|14
1735543990000|2024-12-30 07:33:10|110162.3|110137.3|110180.6|110130.6|110181.9|110140.4|110162.3|110129.1|13
1735544000000|2024-12-30 07:33:20|110181.7|110131.7|110183.1|110133.1|110183.1|110133.1|110180.1|110130.1|10
1735544010000|2024-12-30 07:33:30|110181.3|110131.3|110182.3|110132.3|110183.1|110133.1|110181.3|110131.3|6
1735544020000|2024-12-30 07:33:40|110183.1|110133.1|110173.1|110148.1|110183.1|110148.9|110171.9|110132.2|17
1735544030000|2024-12-30 07:33:50|110172.5|110147.5|110171.5|110146.5|110172.5|110147.5|110171.2|110146.2|5
1735544040000|2024-12-30 07:34:00|110170.6|110145.6|110168.6|110143.6|110172|110147|110168.6|110143.6|6
1735544050000|2024-12-30 07:34:10|110168.5|110143.5|110168.3|110143.3|110168.6|110143.6|110168.3|110143.3|3
1735544060000|2024-12-30 07:34:20|110168.2|110143.2|110175.9|110150.9|110175.9|110150.9|110167.5|110142.5|10
1735544070000|2024-12-30 07:34:30|110174.4|110149.4|110174|110149|110175.9|110150.9|110174|110149|5
1735544080000|2024-12-30 07:34:40|110174.1|110149.1|110179.8|110154.8|110179.9|110154.9|110173.7|110148.7|15
1735544090000|2024-12-30 07:34:50|110179.9|110154.9|110174.4|110149.4|110179.9|110154.9|110169.7|110144.7|8
1735544100000|2024-12-30 07:35:00|110174.5|110149.5|110168.5|110143.5|110174.5|110149.5|110165.9|110140.9|10
1735544110000|2024-12-30 07:35:10|110167.6|110142.6|110161.8|110136.8|110168.2|110143.2|110161.8|110136.8|7
1735544120000|2024-12-30 07:35:20|110159.5|110134.5|110160.3|110135.3|110160.3|110135.3|110151.6|110126.6|7
1735544130000|2024-12-30 07:35:30|110162.4|110137.4|110162.4|110137.4|110162.4|110137.4|110162.4|110137.4|1
1735544140000|2024-12-30 07:35:40|110164.3|110139.3|110168.3|110143.3|110168.3|110143.3|110164.3|110139.3|4
1735544150000|2024-12-30 07:35:50|110169.9|110144.9|110168.3|110143.3|110170.1|110145.1|110168.3|110143.3|5
1735544160000|2024-12-30 07:36:00|110168.4|110143.4|110162.5|110137.5|110168.4|110143.4|110162.5|110137.5|4
1735544170000|2024-12-30 07:36:10|110162.2|110137.2|110164|110139|110164|110139|110162.2|110137.2|5
1735544180000|2024-12-30 07:36:20|110163.7|110138.7|110165.7|110140.7|110165.7|110140.7|110163.7|110138.7|2
1735544190000|2024-12-30 07:36:30|110165|110140|110168|110143|110168|110143|110164.1|110139.1|6
1735544200000|2024-12-30 07:36:40|110168.3|110143.3|110176.5|110151.5|110176.8|110151.8|110168.3|110143.3|11
1735544210000|2024-12-30 07:36:50|110178.1|110153.1|110177.3|110152.3|110179|110154|110176.4|110151.4|5
1735544220000|2024-12-30 07:37:00|110177.4|110152.4|110177.3|110152.3|110177.4|110152.4|110177.3|110152.3|2
1735544230000|2024-12-30 07:37:10|110177.2|110152.2|110177.2|110152.2|110177.2|110152.2|110177.2|110152.2|1
1735544240000|2024-12-30 07:37:20|110177.3|110152.3|110177.3|110152.3|110177.3|110152.3|110177.3|110152.3|1
1735544250000|2024-12-30 07:37:30|110172.2|110147.2|110168.6|110143.6|110175|110150|110168.6|110143.6|8
1735544260000|2024-12-30 07:37:40|110168.4|110143.4|110164.9|110139.9|110168.4|110143.4|110160.5|110135.5|8
1735544270000|2024-12-30 07:37:50|110165|110140|110163.2|110138.2|110165|110140|110163.2|110138.2|3
1735544280000|2024-12-30 07:38:00|110161.1|110136.1|110164.9|110139.9|110164.9|110139.9|110161.1|110136.1|6
1735544290000|2024-12-30 07:38:10|110161.6|110136.6|110163.8|110138.8|110163.9|110138.9|110161.6|110136.6|5
1735544300000|2024-12-30 07:38:20|110166|110141|110164.9|110139.9|110168.7|110143.7|110164.9|110139.9|6
1735544310000|2024-12-30 07:38:30|110163.5|110138.5|110122.9|110097.9|110164.9|110139.9|110122.2|110093.3|14
1735544320000|2024-12-30 07:38:40|110122.7|110097.7|110127.8|110102.8|110127.8|110102.8|110122.2|110097.2|9
1735544330000|2024-12-30 07:38:50|110127.4|110102.4|110125.5|110100.5|110127.4|110102.4|110125.5|110100.5|5
1735544340000|2024-12-30 07:39:00|110127|110102|110127.9|110102.9|110127.9|110102.9|110127|110102|2
1735544350000|2024-12-30 07:39:10|110129.1|110104.1|110127.8|110102.8|110140.1|110115.1|110127.8|110102.8|14
1735544360000|2024-12-30 07:39:20|110127.2|110102.2|110123.5|110098.5|110131.8|110106.8|110123|110098|11
1735544370000|2024-12-30 07:39:30|110123.4|110098.4|110124.9|110099.9|110126.5|110101.5|110123|110098|10
1735544380000|2024-12-30 07:39:40|110126.2|110101.2|110129.2|110104.2|110129.2|110104.2|110126.2|110101.2|7
1735544390000|2024-12-30 07:39:50|110132.2|110107.2|110136.1|110111.1|110142.2|110117.2|110132.2|110107.2|18
1735544400000|2024-12-30 07:40:00|110123.3|110098.3|110128.1|110103.1|110129|110104|110123.3|110098.3|5
1735544410000|2024-12-30 07:40:10|110127.5|110102.5|110130|110105|110130|110105|110127.3|110102.3|13
1735544420000|2024-12-30 07:40:20|110129.1|110104.1|110121.2|110096.2|110130.3|110105.3|110113.6|110088.6|15
1735544430000|2024-12-30 07:40:30|110118.8|110093.8|110117.5|110092.5|110118.8|110093.8|110113.2|110088.2|12
1735544440000|2024-12-30 07:40:40|110120|110095|110117.9|110092.9|110120|110095|110115.3|110090.3|17
1735544450000|2024-12-30 07:40:50|110116.1|110091.1|110116.2|110091.2|110117.5|110092.5|110115.3|110090.3|6
1735544460000|2024-12-30 07:41:00|110115.3|110090.3|110105.4|110080.4|110115.3|110090.3|110104.1|110079.1|15
1735544470000|2024-12-30 07:41:10|110103.7|110078.7|110107.4|110082.4|110107.4|110082.4|110101.5|110076.5|11
1735544480000|2024-12-30 07:41:20|110103.6|110078.6|110101.2|110076.2|110103.6|110078.6|110101.2|110076.2|2
1735544490000|2024-12-30 07:41:30|110099.7|110074.7|110103.6|110078.6|110107.1|110082.1|110099.7|110074.7|10
1735544500000|2024-12-30 07:41:40|110107.6|110082.6|110076.9|110051.9|110107.6|110082.6|110075.9|110050.9|22
1735544510000|2024-12-30 07:41:50|110074.5|110049.5|110073.6|110048.6|110077.5|110052.5|110073.6|110048.6|11
1735544520000|2024-12-30 07:42:00|110073.2|110048.2|110069.1|110044.1|110073.2|110048.2|110069.1|110044.1|4
1735544530000|2024-12-30 07:42:10|110067.5|110042.5|110063.8|110038.8|110067.5|110042.5|110059.4|110034.4|15
1735544540000|2024-12-30 07:42:20|110065.2|110040.2|110053.2|110028.2|110065.2|110040.2|110051.8|110026.8|12
1735544550000|2024-12-30 07:42:30|110053.1|110028.1|110052.9|110027.9|110053.1|110028.1|110052.9|110027.9|3
1735544560000|2024-12-30 07:42:40|110052.6|110027.6|110045.1|110020.1|110052.6|110027.6|110042.1|110017.1|19
1735544570000|2024-12-30 07:42:50|110043.6|110018.6|110042.5|110017.5|110045.5|110020.5|110038.1|110013.1|15
1735544580000|2024-12-30 07:43:00|110045.4|110020.4|110043.9|110018.9|110047.3|110022.3|110041.5|110016.5|10
1735544590000|2024-12-30 07:43:10|110041.8|110016.8|110042.3|110017.3|110047.9|110022.9|110040.3|110015.3|9
1735544600000|2024-12-30 07:43:20|110042.6|110017.6|110042.6|110017.6|110042.6|110017.6|110042.6|110017.6|1
1735544610000|2024-12-30 07:43:30|110042.7|110017.7|110042.7|110017.7|110042.7|110017.7|110042.7|110017.7|1
1735544620000|2024-12-30 07:43:40|110040.4|110015.4|110041.3|109991.3|110041.3|110015.4|110028.6|109991.3|8
1735544630000|2024-12-30 07:43:50|110040.1|109990.1|110022.1|109972.1|110040.2|109990.2|110022.1|109972.1|10
1735544640000|2024-12-30 07:44:00|110018.6|109968.6|110020.3|109970.3|110023.3|109973.3|110018.6|109968.6|14
1735544650000|2024-12-30 07:44:10|110020.2|109970.2|110029.6|109979.6|110037.4|109987.4|110020.2|109970.2|7
1735544660000|2024-12-30 07:44:20|110029.5|109979.5|110021|109971|110033.6|109983.6|110020.4|109970.4|15
1735544670000|2024-12-30 07:44:30|110021.5|109971.5|110019.3|109969.3|110023.7|109973.7|110017.7|109967.7|10
1735544680000|2024-12-30 07:44:40|110021.5|109971.5|110010.7|109985.7|110029.2|109987|110009.7|109969.4|17
1735544690000|2024-12-30 07:44:50|110008.6|109983.6|110002.3|109977.3|110014.7|109985.7|110001.2|109962.6|16
1735544700000|2024-12-30 07:45:00|109999.7|109974.7|109997.6|109972.6|110000.3|109975.3|109997.6|109972.6|4
1735544710000|2024-12-30 07:45:10|110004|109979|109998.2|109973.2|110004.1|109979.1|109995|109970|11
1735544720000|2024-12-30 07:45:20|109997.8|109972.8|110003.6|109978.6|110004.2|109979.2|109994.2|109969.2|10
1735544730000|2024-12-30 07:45:30|110003.5|109978.5|110003|109978|110003.5|109978.5|110001.7|109976.7|9
1735544740000|2024-12-30 07:45:40|110001.8|109976.8|110001.9|109976.9|110001.9|109976.9|110001.7|109976.7|3
1735544750000|2024-12-30 07:45:50|110001.8|109976.8|110006.5|109981.5|110007.6|109982.6|110001.6|109976.6|9
1735544760000|2024-12-30 07:46:00|110008|109983|110012.8|109987.8|110021.5|109996.5|110008|109983|13
1735544770000|2024-12-30 07:46:10|110014.7|109989.7|110007.2|109982.2|110014.7|109989.7|110007.2|109982.2|12
1735544780000|2024-12-30 07:46:20|110005.9|109980.9|109998.2|109973.2|110005.9|109980.9|109998.1|109973.1|9
1735544790000|2024-12-30 07:46:30|109998.3|109973.3|109998.1|109973.1|109998.3|109973.3|109998.1|109973.1|2
1735544800000|2024-12-30 07:46:40|109999.4|109974.4|110000|109975|110000|109975|109999.4|109974.4|4
1735544810000|2024-12-30 07:46:50|109999.9|109974.9|110011.1|109986.1|110011.1|109986.1|109999.8|109974.8|10
1735544820000|2024-12-30 07:47:00|110007.7|109982.7|110005.6|109980.6|110007.7|109982.7|110004.8|109979.8|7
1735544830000|2024-12-30 07:47:10|110017.3|109967.3|110018|109968|110018|109968|110016|109966|7
1735544840000|2024-12-30 07:47:20|110020.3|109970.3|110013.2|109988.2|110021.6|109991.9|110010|109970.3|10
1735544850000|2024-12-30 07:47:30|110013.9|109988.9|110014.5|109989.5|110021.1|109996.1|110012.3|109987.3|9
1735544860000|2024-12-30 07:47:40|110015.7|109990.7|110015|109990|110017.2|109992.2|110014.5|109989.5|7
1735544870000|2024-12-30 07:47:50|110014.6|109989.6|110013|109988|110017.2|109992.2|110013|109988|10
1735544880000|2024-12-30 07:48:00|110014.2|109989.2|110016.7|109991.7|110019.1|109994.1|110013|109988|9
1735544890000|2024-12-30 07:48:10|110019.1|109994.1|110015|109990|110021.2|109996.2|110015|109990|9
1735544900000|2024-12-30 07:48:20|110015.7|109990.7|110020.2|109995.2|110027.9|110002.9|110015|109990|19
1735544910000|2024-12-30 07:48:30|110018.2|109993.2|110018.2|109993.2|110018.2|109993.2|110015.9|109990.9|3
1735544920000|2024-12-30 07:48:40|110015.9|109990.9|110021.4|109996.4|110022.5|109997.5|110015.9|109990.9|12
1735544930000|2024-12-30 07:48:50|110019.6|109994.6|110009.9|109984.9|110022.2|109997.2|110003.1|109978.1|15
1735544940000|2024-12-30 07:49:00|110007.3|109982.3|110014.1|109989.1|110017.8|109992.8|109999.2|109974.2|20
1735544950000|2024-12-30 07:49:10|110018.4|109993.4|110018.8|109993.8|110024.8|109999.8|110012.9|109987.9|10
1735544960000|2024-12-30 07:49:20|110022.1|109997.1|110020.8|109995.8|110031.3|110006.3|110020.8|109995.8|10
1735544970000|2024-12-30 07:49:30|110021.3|109996.3|110017.2|109992.2|110021.9|109996.9|110003.4|109978.4|26
1735544980000|2024-12-30 07:49:40|110016.4|109991.4|110017.2|109992.2|110021.9|109996.9|110016.4|109991.4|5
1735544990000|2024-12-30 07:49:50|110018.8|109993.8|110014.8|109989.8|110024|109999|110014.8|109989.8|15
1735545000000|2024-12-30 07:50:00|110013.1|109988.1|110022.6|109997.6|110022.6|109997.6|110013.1|109988.1|13
1735545010000|2024-12-30 07:50:10|110020.9|109995.9|110021.3|109996.3|110021.3|109996.3|110014.9|109989.9|12
1735545020000|2024-12-30 07:50:20|110021|109996|110021.2|109996.2|110021.2|109996.2|110021|109996|2
1735545030000|2024-12-30 07:50:30|110019.5|109994.5|110015.4|109990.4|110019.5|109994.5|110015.4|109990.4|7
1735545040000|2024-12-30 07:50:40|110015.1|109990.1|110008.8|109983.8|110016.7|109991.7|110007.5|109982.5|11
1735545050000|2024-12-30 07:50:50|110008.7|109983.7|110008.6|109983.6|110008.7|109983.7|110008.6|109983.6|2
1735545060000|2024-12-30 07:51:00|110008.3|109983.3|110006.4|109981.4|110008.3|109983.3|110003.2|109978.2|5
1735545070000|2024-12-30 07:51:10|110007.2|109982.2|110007|109982|110007.5|109982.5|110003.8|109978.8|11
1735545080000|2024-12-30 07:51:20|110004.4|109979.4|110004.5|109979.5|110013.1|109988.1|110001.2|109976.2|14
1735545090000|2024-12-30 07:51:30|110004.6|109979.6|110011.2|109986.2|110011.2|109986.2|110004.6|109979.6|3
1735545100000|2024-12-30 07:51:40|110011.3|109986.3|110012.8|109987.8|110012.8|109987.8|110011.3|109986.3|2
1735545110000|2024-12-30 07:51:50|110014.6|109989.6|110017.8|109992.8|110019.4|109994.4|110014.6|109989.6|12
1735545120000|2024-12-30 07:52:00|110017.5|109992.5|110011.1|109986.1|110017.5|109992.5|110009.4|109984.4|16
1735545130000|2024-12-30 07:52:10|110012.7|109987.7|110018.9|109993.9|110020.7|109995.7|110012.7|109987.7|8
1735545140000|2024-12-30 07:52:20|110017.3|109992.3|110010.8|109985.8|110020.1|109995.1|110010|109985|13
1735545150000|2024-12-30 07:52:30|110012.6|109987.6|110006.4|109981.4|110012.6|109987.6|110006.4|109981.4|13
1735545160000|2024-12-30 07:52:40|110007.8|109982.8|110004.8|109979.8|110009.4|109984.4|110004.8|109979.8|7
1735545170000|2024-12-30 07:52:50|110005.9|109980.9|110006.5|109981.5|110007.7|109982.7|110004.8|109979.8|19
1735545180000|2024-12-30 07:53:00|110011.3|109986.3|110011.2|109986.2|110016.2|109991.2|110011.2|109986.2|12
1735545190000|2024-12-30 07:53:10|110012.9|109987.9|110016.4|109991.4|110016.4|109991.4|110012.9|109987.9|7
1735545200000|2024-12-30 07:53:20|110013.7|109988.7|110011.1|109986.1|110016.4|109991.4|110011.1|109986.1|4
1735545210000|2024-12-30 07:53:30|110014.6|109989.6|110012.4|109987.4|110014.6|109989.6|110009.4|109984.4|9
1735545220000|2024-12-30 07:53:40|110011.1|109986.1|110012.6|109987.6|110012.6|109987.6|110009.4|109984.4|3
1735545230000|2024-12-30 07:53:50|110010.4|109985.4|110007.8|109982.8|110010.4|109985.4|110004.2|109979.2|16
1735545240000|2024-12-30 07:54:00|110007.7|109982.7|110008.1|109983.1|110011.2|109986.2|110005|109980|9
1735545250000|2024-12-30 07:54:10|110006.7|109981.7|110006.6|109981.6|110009.8|109984.8|110004|109979|10
1735545260000|2024-12-30 07:54:20|110006.5|109981.5|110006.1|109981.1|110009.2|109984.2|110003.2|109978.2|17
1735545270000|2024-12-30 07:54:30|110009.2|109984.2|110008.9|109983.9|110009.2|109984.2|110006.1|109981.1|21
1735545280000|2024-12-30 07:54:40|110006.1|109981.1|110007.6|109982.6|110009|109984|110006.1|109981.1|12
1735545290000|2024-12-30 07:54:50|110010.5|109985.5|110006.1|109981.1|110010.5|109985.5|110006.1|109981.1|13
1735545300000|2024-12-30 07:55:00|110010.9|109985.9|110018.5|109993.5|110019.6|109994.6|110010.9|109985.9|7
1735545310000|2024-12-30 07:55:10|110019.4|109994.4|110013.7|109988.7|110019.4|109994.4|110013.7|109988.7|8
1735545320000|2024-12-30 07:55:20|110018.3|109993.3|110008.7|109983.7|110018.3|109993.3|110008.7|109983.7|11
1735545330000|2024-12-30 07:55:30|110010.5|109985.5|110003.2|109978.2|110010.5|109985.5|110003.2|109978.2|5
1735545340000|2024-12-30 07:55:40|110004.9|109979.9|110010.2|109985.2|110011.9|109986.9|110004.9|109979.9|5
1735545350000|2024-12-30 07:55:50|110007|109982|110007|109982|110010.9|109985.9|110007|109982|16
1735545360000|2024-12-30 07:56:00|110009|109984|110009.9|109984.9|110009.9|109984.9|110007|109982|13
1735545370000|2024-12-30 07:56:10|110008.2|109983.2|109995.5|109970.5|110009.6|109984.6|109992.1|109967.1|17
1735545380000|2024-12-30 07:56:20|109993.8|109968.8|109994.1|109969.1|109997.2|109972.2|109992.1|109967.1|9
1735545390000|2024-12-30 07:56:30|109993.3|109968.3|109984.6|109959.6|109995.2|109970.2|109983.7|109958.7|20
1735545400000|2024-12-30 07:56:40|109986.6|109961.6|109985.1|109960.1|109988.7|109963.7|109985.1|109960.1|5
1735545410000|2024-12-30 07:56:50|109985|109960|109979.7|109954.7|109990.2|109965.2|109979.7|109954.7|9
1735545420000|2024-12-30 07:57:00|109978.1|109953.1|109974|109949|109979.7|109954.7|109973.8|109948.8|5
1735545430000|2024-12-30 07:57:10|109972.1|109947.1|109967.1|109942.1|109972.1|109947.1|109967.1|109942.1|8
1735545440000|2024-12-30 07:57:20|109966.9|109941.9|109963.8|109938.8|109968.6|109943.6|109962.5|109937.5|9
1735545450000|2024-12-30 07:57:30|109961.2|109936.2|109963.1|109938.1|109965.8|109940.8|109961.2|109936.2|15
1735545460000|2024-12-30 07:57:40|109963.3|109938.3|109962.7|109937.7|109963.3|109938.3|109960.4|109935.4|9
1735545470000|2024-12-30 07:57:50|109960.5|109935.5|109962.2|109937.2|109962.2|109937.2|109960.5|109935.5|3
1735545480000|2024-12-30 07:58:00|109964.2|109939.2|109964.2|109939.2|109964.2|109939.2|109960.7|109935.7|5
1735545490000|2024-12-30 07:58:10|109964.3|109939.3|109965.9|109940.9|109965.9|109940.9|109964.3|109939.3|2
1735545500000|2024-12-30 07:58:20|109964.3|109939.3|109969.9|109944.9|109972.7|109947.7|109964.3|109939.3|7
1735545510000|2024-12-30 07:58:30|109967.3|109942.3|109970|109945|109970.9|109945.9|109967.3|109942.3|7
1735545520000|2024-12-30 07:58:40|109968.3|109943.3|109970.8|109945.8|109972.4|109947.4|109968.3|109943.3|9
1735545530000|2024-12-30 07:58:50|109969.3|109944.3|109968.5|109943.5|109970.9|109945.9|109968.5|109943.5|6
1735545540000|2024-12-30 07:59:00|109970.3|109945.3|109970.4|109945.4|109972.5|109947.5|109968.7|109943.7|4
1735545550000|2024-12-30 07:59:10|109968.5|109943.5|109966.9|109941.9|109968.5|109943.5|109966.9|109941.9|2
1735545560000|2024-12-30 07:59:20|109969.4|109944.4|109969.4|109944.4|109969.4|109944.4|109969.4|109944.4|1
1735545570000|2024-12-30 07:59:30|109968.6|109943.6|109966.9|109941.9|109969.4|109944.4|109966.9|109941.9|6
1735545580000|2024-12-30 07:59:40|109968.6|109943.6|109956.4|109931.4|109968.6|109943.6|109956.4|109931.4|13
1735545590000|2024-12-30 07:59:50|109967.5|109917.5|109975|109925|109976.2|109926.2|109962.1|109912.1|24
1735545600000|2024-12-30 08:00:00|109978.6|109928.6|109970.9|109945.9|110006|109954.7|109970.8|109920|26
1735545610000|2024-12-30 08:00:10|109967|109942|109950.6|109925.6|109982.2|109942.7|109947.9|109922.9|19
1735545620000|2024-12-30 08:00:20|109950.9|109925.9|109955.6|109930.6|109960.3|109935.3|109947.4|109922.4|12
1735545630000|2024-12-30 08:00:30|109953.9|109928.9|109956.5|109931.5|109956.5|109931.5|109942.2|109917.2|13
1735545640000|2024-12-30 08:00:40|109957.6|109932.6|109974.1|109949.1|109975.7|109950.7|109955.7|109930.7|23
1735545650000|2024-12-30 08:00:50|109973.1|109948.1|109961.1|109936.1|109975.3|109950.3|109961.1|109936.1|12
1735545660000|2024-12-30 08:01:00|109959.8|109934.8|109958.2|109933.2|109959.8|109934.8|109955.4|109930.4|17
1735545670000|2024-12-30 08:01:10|109957.4|109932.4|109994.4|109969.4|109997.1|109972.1|109957.4|109932.4|17
1735545680000|2024-12-30 08:01:20|109992.8|109967.8|110005.2|109980.2|110010.2|109985.2|109991.3|109966.3|36
1735545690000|2024-12-30 08:01:30|110006.2|109981.2|110010.8|109985.8|110011|109986|110003.5|109978.5|10
1735545700000|2024-12-30 08:01:40|110010.6|109985.6|110004.1|109979.1|110010.6|109985.6|110003.7|109978.7|10
1735545710000|2024-12-30 08:01:50|110005.6|109980.6|110023.7|109973.7|110023.7|109991.3|110000.8|109972.6|28
1735545720000|2024-12-30 08:02:00|110023.4|109973.4|110011.5|109986.5|110023.4|109991.4|110003.5|109972.7|31
1735545730000|2024-12-30 08:02:10|110008.6|109983.6|110007.7|109982.7|110015.7|109990.7|110002.5|109977.5|19
1735545740000|2024-12-30 08:02:20|110005.7|109980.7|109996.6|109971.6|110006.7|109981.7|109995.9|109970.9|11
1735545750000|2024-12-30 08:02:30|109995.9|109970.9|109976|109951|110000.9|109975.9|109972.3|109947.3|30
1735545760000|2024-12-30 08:02:40|109977.2|109952.2|109993.1|109968.1|109993.6|109968.6|109973.8|109948.8|16
1735545770000|2024-12-30 08:02:50|109995.3|109970.3|109990.9|109965.9|109995.3|109970.3|109990.9|109965.9|5
1735545780000|2024-12-30 08:03:00|109992.5|109967.5|109989.3|109964.3|109997.5|109972.5|109986.5|109961.5|19
1735545790000|2024-12-30 08:03:10|109992|109967|109992|109967|109992|109967|109992|109967|1
1735545800000|2024-12-30 08:03:20|109989.3|109964.3|109989.1|109964.1|109992|109967|109986.8|109961.8|23
1735545810000|2024-12-30 08:03:30|109986.8|109961.8|109988.4|109963.4|109992.3|109967.3|109984.9|109959.9|15
1735545820000|2024-12-30 08:03:40|109990.8|109965.8|109989.9|109964.9|109999.6|109974.6|109989.9|109964.9|16
1735545830000|2024-12-30 08:03:50|109988.5|109963.5|109969.9|109944.9|109988.5|109963.5|109969.9|109944.9|11
1735545840000|2024-12-30 08:04:00|109968.6|109943.6|109969.6|109944.6|109970.7|109945.7|109967.3|109942.3|9
1735545850000|2024-12-30 08:04:10|109974.2|109949.2|109987.9|109962.9|109987.9|109962.9|109974.2|109949.2|7
1735545860000|2024-12-30 08:04:20|109986.2|109961.2|109979.7|109954.7|109988.2|109963.2|109977.8|109952.8|21
1735545870000|2024-12-30 08:04:30|109980.8|109955.8|109972.1|109947.1|109985.8|109960.8|109969.9|109944.9|16
1735545880000|2024-12-30 08:04:40|109972.3|109947.3|109979.4|109954.4|109979.4|109954.4|109969.9|109944.9|10
1735545890000|2024-12-30 08:04:50|109977.9|109952.9|109977.9|109952.9|109978.9|109953.9|109975.9|109950.9|10
1735545900000|2024-12-30 08:05:00|109978.9|109953.9|109973.9|109948.9|109980.3|109955.3|109972.9|109947.9|16
1735545910000|2024-12-30 08:05:10|109972.9|109947.9|109970.5|109945.5|109973.9|109948.9|109968.6|109943.6|17
1735545920000|2024-12-30 08:05:20|109969.1|109944.1|109975.2|109950.2|109975.2|109950.2|109967.4|109942.4|19
1735545930000|2024-12-30 08:05:30|109973.7|109948.7|109973|109948|109975.3|109950.3|109972.5|109947.5|27
1735545940000|2024-12-30 08:05:40|109972.5|109947.5|109971.1|109946.1|109974|109949|109966.4|109941.4|14
1735545950000|2024-12-30 08:05:50|109967.4|109942.4|109953.3|109928.3|109967.4|109942.4|109953.3|109928.3|12
1735545960000|2024-12-30 08:06:00|109953|109928|109955.8|109930.8|109955.8|109930.8|109953|109928|6
1735545970000|2024-12-30 08:06:10|109956.4|109931.4|109973|109948|109973|109948|109956.4|109931.4|15
1735545980000|2024-12-30 08:06:20|109973.2|109948.2|109987.7|109962.7|109991|109966|109972.6|109947.6|18
1735545990000|2024-12-30 08:06:30|109991.9|109966.9|109985.4|109960.4|109992.3|109967.3|109977.3|109952.3|13
1735546000000|2024-12-30 08:06:40|109985.5|109960.5|109982.2|109957.2|109987.1|109962.1|109977.5|109952.5|20
1735546010000|2024-12-30 08:06:50|109983.5|109958.5|109979|109954|109986.2|109961.2|109979|109954|10
1735546020000|2024-12-30 08:07:00|109976.3|109951.3|109977.7|109952.7|109977.7|109952.7|109974.9|109949.9|7
1735546030000|2024-12-30 08:07:10|109976.2|109951.2|109962.2|109937.2|109976.7|109951.7|109962.2|109937.2|29
1735546040000|2024-12-30 08:07:20|109962.1|109937.1|109963.8|109938.8|109967.5|109942.5|109962.1|109937.1|18
1735546050000|2024-12-30 08:07:30|109965.6|109940.6|109973|109948|109973|109948|109963.6|109938.6|20
1735546060000|2024-12-30 08:07:40|109974.7|109949.7|109974.4|109949.4|109977.6|109952.6|109973.6|109948.6|15
1735546070000|2024-12-30 08:07:50|109980.1|109955.1|109975.4|109950.4|109981.5|109956.5|109975.3|109950.3|10
1735546080000|2024-12-30 08:08:00|109975|109950|109988.6|109963.6|109994.4|109969.4|109975|109950|24
1735546090000|2024-12-30 08:08:10|109987.5|109962.5|109988.2|109963.2|109988.5|109963.5|109986.1|109961.1|7
1735546100000|2024-12-30 08:08:20|109988.4|109963.4|109984.4|109959.4|109988.4|109963.4|109979.7|109954.7|14
1735546110000|2024-12-30 08:08:30|109983|109958|109978.4|109953.4|109983|109958|109978.4|109953.4|5
1735546120000|2024-12-30 08:08:40|109978.8|109953.8|109969.5|109944.5|109980.2|109955.2|109969.5|109944.5|12
1735546130000|2024-12-30 08:08:50|109968|109943|109960.3|109935.3|109968.3|109943.3|109960.3|109935.3|8
1735546140000|2024-12-30 08:09:00|109960.4|109935.4|109963|109938|109963|109938|109960.3|109935.3|5
1735546150000|2024-12-30 08:09:10|109968.3|109943.3|109964.8|109939.8|109970.4|109945.4|109964.8|109939.8|6
1735546160000|2024-12-30 08:09:20|109965.4|109940.4|109949.4|109924.4|109965.4|109940.4|109947|109922|13
1735546170000|2024-12-30 08:09:30|109950.2|109925.2|109945|109920|109951.9|109926.9|109942.1|109917.1|17
1735546180000|2024-12-30 08:09:40|109943.4|109918.4|109946|109921|109949.6|109924.6|109939.3|109914.3|19
1735546190000|2024-12-30 08:09:50|109947.4|109922.4|109945.6|109920.6|109947.9|109922.9|109944.9|109919.9|10
1735546200000|2024-12-30 08:10:00|109947|109922|109940.8|109915.8|109950|109925|109940.8|109915.8|9
1735546210000|2024-12-30 08:10:10|109942.2|109917.2|109947.4|109922.4|109949.8|109924.8|109940.8|109915.8|18
1735546220000|2024-12-30 08:10:20|109949.8|109924.8|109963.4|109938.4|109968.5|109943.5|109949.8|109924.8|16
1735546230000|2024-12-30 08:10:30|109963.5|109938.5|109959.4|109934.4|109966.5|109941.5|109957.2|109932.2|16
1735546240000|2024-12-30 08:10:40|109958.6|109933.6|109981.9|109956.9|109982.2|109957.2|109958.6|109933.6|23
1735546250000|2024-12-30 08:10:50|109986.4|109961.4|109983.3|109958.3|109990.9|109965.9|109983.3|109958.3|12
1735546260000|2024-12-30 08:11:00|109983.6|109958.6|109974.4|109949.4|109988.7|109963.7|109974.4|109949.4|21
1735546270000|2024-12-30 08:11:10|109975.9|109950.9|109971.9|109946.9|109975.9|109950.9|109971.1|109946.1|11
1735546280000|2024-12-30 08:11:20|109974.7|109949.7|109979.2|109954.2|109985.8|109960.8|109974.7|109949.7|8
1735546290000|2024-12-30 08:11:30|109980.9|109955.9|109980.9|109955.9|109982.1|109957.1|109980.8|109955.8|12
1735546300000|2024-12-30 08:11:40|109980.7|109955.7|109980.9|109955.9|109981.3|109956.3|109980.7|109955.7|4
1735546310000|2024-12-30 08:11:50|109981.6|109956.6|109983.8|109958.8|109983.8|109958.8|109980.8|109955.8|12
1735546320000|2024-12-30 08:12:00|109983.9|109958.9|109994.8|109969.8|109997.4|109972.4|109983.9|109958.9|11
1735546330000|2024-12-30 08:12:10|109994|109969|109987.3|109962.3|109996.6|109971.6|109985.6|109960.6|12
1735546340000|2024-12-30 08:12:20|109987.9|109962.9|109997.3|109972.3|109997.3|109972.3|109987.9|109962.9|6
1735546350000|2024-12-30 08:12:30|109997.5|109972.5|109998.4|109973.4|109998.4|109973.4|109994.6|109969.6|6
1735546360000|2024-12-30 08:12:40|110000.3|109975.3|110003.5|109978.5|110008.6|109983.6|110000.3|109975.3|11
1735546370000|2024-12-30 08:12:50|110003.3|109978.3|109997.9|109972.9|110003.3|109978.3|109997.9|109972.9|8
1735546380000|2024-12-30 08:13:00|109997.2|109972.2|109996.7|109971.7|109998.5|109973.5|109996.7|109971.7|4
1735546390000|2024-12-30 08:13:10|109998|109973|110003.3|109978.3|110004.8|109979.8|109996.6|109971.6|8
1735546400000|2024-12-30 08:13:20|110003|109978|110016.7|109991.7|110019.5|109994.5|110002.9|109977.9|12
1735546410000|2024-12-30 08:13:30|110016|109991|110014.9|109989.9|110016|109991|110014.9|109989.9|6
1735546420000|2024-12-30 08:13:40|110014.2|109989.2|110018.2|109993.2|110018.2|109993.2|110011.7|109986.7|11
1735546430000|2024-12-30 08:13:50|110017|109992|110018.1|109993.1|110018.4|109993.4|110016.5|109991.5|8
1735546440000|2024-12-30 08:14:00|110018.2|109993.2|110019.4|109994.4|110019.6|109994.6|110018.1|109993.1|6
1735546450000|2024-12-30 08:14:10|110019.5|109994.5|110025.3|110000.3|110032|110007|110019.5|109994.5|12
1735546460000|2024-12-30 08:14:20|110025|110000|110021.9|109996.9|110025.2|110000.2|110019|109994|7
1735546470000|2024-12-30 08:14:30|110022.1|109997.1|110022.7|109997.7|110022.7|109997.7|110019.1|109994.1|7
1735546480000|2024-12-30 08:14:40|110024.9|109999.9|110013.8|109988.8|110024.9|109999.9|110004.6|109979.6|9
1735546490000|2024-12-30 08:14:50|110012.9|109987.9|110009|109984|110014.4|109989.4|110005.9|109980.9|14
1735546500000|2024-12-30 08:15:00|110007.4|109982.4|110008.4|109983.4|110011.7|109986.7|110007.4|109982.4|6
1735546510000|2024-12-30 08:15:10|110009.1|109984.1|109998.1|109973.1|110009.1|109984.1|109998.1|109973.1|6
1735546520000|2024-12-30 08:15:20|109999.8|109974.8|110011.6|109986.6|110016.6|109991.6|109999.8|109974.8|12
1735546530000|2024-12-30 08:15:30|110011.8|109986.8|110009.5|109984.5|110012.2|109987.2|110007.6|109982.6|12
1735546540000|2024-12-30 08:15:40|110008|109983|110017.4|109992.4|110018.8|109993.8|110008|109983|12
1735546550000|2024-12-30 08:15:50|110018.2|109993.2|110015.4|109990.4|110024|109999|110015.4|109990.4|12
1735546560000|2024-12-30 08:16:00|110016.9|109991.9|110016.7|109991.7|110016.9|109991.9|110013|109988|7
1735546570000|2024-12-30 08:16:10|110013|109988|110024.3|109999.3|110024.3|109999.3|110013|109988|10
1735546580000|2024-12-30 08:16:20|110022.4|109997.4|110021.2|109996.2|110026|110001|110021.2|109996.2|9
1735546590000|2024-12-30 08:16:30|110024.5|109999.5|110007.7|109982.7|110024.5|109999.5|110006.3|109981.3|14
1735546600000|2024-12-30 08:16:40|110005.5|109980.5|110010|109985|110016.6|109991.6|110005.5|109980.5|8
1735546610000|2024-12-30 08:16:50|110009.1|109984.1|110012.9|109987.9|110014.9|109989.9|110009.1|109984.1|9
1735546620000|2024-12-30 08:17:00|110010.7|109985.7|110020.6|109995.6|110020.6|109995.6|110010.7|109985.7|8
1735546630000|2024-12-30 08:17:10|110018.8|109993.8|110020.8|109995.8|110024.3|109999.3|110018.8|109993.8|11
1735546640000|2024-12-30 08:17:20|110023.1|109998.1|110027|110002|110032.4|110007.4|110023.1|109998.1|17
1735546650000|2024-12-30 08:17:30|110027.5|110002.5|110005.9|109980.9|110028.9|110003.9|110005.8|109980.8|24
1735546660000|2024-12-30 08:17:40|110005.3|109980.3|110013|109988|110017.5|109992.5|110001.3|109976.3|15
1735546670000|2024-12-30 08:17:50|110015|109990|110015.5|109990.5|110015.5|109990.5|110011.4|109986.4|9
1735546680000|2024-12-30 08:18:00|110013.9|109988.9|110017|109992|110019|109994|110012|109987|14
1735546690000|2024-12-30 08:18:10|110016.8|109991.8|110006.5|109981.5|110020.6|109995.6|110006.5|109981.5|13
1735546700000|2024-12-30 08:18:20|110008.6|109983.6|110009.9|109984.9|110010.7|109985.7|110007.9|109982.9|11
1735546710000|2024-12-30 08:18:30|110008.1|109983.1|110003.2|109978.2|110013.5|109988.5|110003.2|109978.2|15
1735546720000|2024-12-30 08:18:40|110005.2|109980.2|110001.1|109976.1|110005.2|109980.2|110001.1|109976.1|15
1735546730000|2024-12-30 08:18:50|109999.8|109974.8|110010.5|109985.5|110013|109988|109999.8|109974.8|13
1735546740000|2024-12-30 08:19:00|110012|109987|110006.4|109981.4|110012|109987|110002|109977|18
1735546750000|2024-12-30 08:19:10|110004.2|109979.2|110006.2|109981.2|110008.6|109983.6|110002.6|109977.6|11
1735546760000|2024-12-30 08:19:20|110006.6|109981.6|110027.9|110002.9|110035.1|110010.1|110006.6|109981.6|23
1735546770000|2024-12-30 08:19:30|110030.3|110005.3|110037.1|110012.1|110038|110013|110030|110005|14
1735546780000|2024-12-30 08:19:40|110038.7|110013.7|110033.3|110008.3|110038.8|110013.8|110033.3|110008.3|8
1735546790000|2024-12-30 08:19:50|110033.1|110008.1|110032.3|110007.3|110039.5|110014.5|110029.6|110004.6|14
1735546800000|2024-12-30 08:20:00|110031.9|110006.9|110036.2|110011.2|110036.4|110011.4|110031.9|110006.9|6
1735546810000|2024-12-30 08:20:10|110037.6|110012.6|110041.8|110016.8|110048.6|110023.6|110037.6|110012.6|15
1735546820000|2024-12-30 08:20:20|110042.1|110017.1|110046.6|110021.6|110048.7|110023.7|110041.7|110016.7|7
1735546830000|2024-12-30 08:20:30|110048|110023|110052.9|110027.9|110056.1|110031.1|110048|110023|13
1735546840000|2024-12-30 08:20:40|110045.6|110020.6|110056.4|110031.4|110058|110033|110045.6|110020.6|10
1735546850000|2024-12-30 08:20:50|110054.2|110029.2|110054.2|110029.2|110054.2|110029.2|110054.2|110029.2|1
1735546860000|2024-12-30 08:21:00|110054.1|110029.1|110054.1|110029.1|110054.1|110029.1|110054.1|110029.1|1
1735546870000|2024-12-30 08:21:10|110055.9|110030.9|110045.7|110020.7|110055.9|110030.9|110044.8|110019.8|11
1735546880000|2024-12-30 08:21:20|110045.2|110020.2|110046.2|110021.2|110046.7|110021.7|110045.2|110020.2|5
1735546890000|2024-12-30 08:21:30|110045|110020|110034.8|110009.8|110045|110020|110033.2|110008.2|14
1735546900000|2024-12-30 08:21:40|110034.2|110009.2|110048|110023|110048|110023|110034.2|110009.2|10
1735546910000|2024-12-30 08:21:50|110043.3|110018.3|110045.1|110020.1|110045.1|110020.1|110043.2|110018.2|5
1735546920000|2024-12-30 08:22:00|110045.3|110020.3|110039.2|110014.2|110047.1|110022.1|110039.2|110014.2|14
1735546930000|2024-12-30 08:22:10|110036.4|110011.4|110036.4|110011.4|110036.4|110011.4|110036.4|110011.4|1
1735546940000|2024-12-30 08:22:20|110037.3|110012.3|110043.9|110018.9|110048.6|110023.6|110037.3|110012.3|17
1735546950000|2024-12-30 08:22:30|110041.9|110016.9|110047.8|110022.8|110047.8|110022.8|110039.7|110014.7|12
1735546960000|2024-12-30 08:22:40|110046.4|110021.4|110046|110021|110050.5|110025.5|110044.1|110019.1|7
1735546970000|2024-12-30 08:22:50|110044.9|110019.9|110029.6|110004.6|110046.6|110021.6|110024.2|109999.2|21
1735546980000|2024-12-30 08:23:00|110024.9|109999.9|110025.1|110000.1|110030.5|110005.5|110024.9|109999.9|9
1735546990000|2024-12-30 08:23:10|110023.2|109998.2|110028.2|110003.2|110030.5|110005.5|110019.4|109994.4|18
1735547000000|2024-12-30 08:23:20|110026.4|110001.4|110021.1|109996.1|110026.4|110001.4|110015.2|109990.2|10
1735547010000|2024-12-30 08:23:30|110018|109993|110010.5|109985.5|110019.8|109994.8|110010.5|109985.5|14
1735547020000|2024-12-30 08:23:40|110010.7|109985.7|110016.8|109991.8|110019.2|109994.2|110010.7|109985.7|9
1735547030000|2024-12-30 08:23:50|110015.5|109990.5|110020.7|109995.7|110020.7|109995.7|110014.6|109989.6|5
1735547040000|2024-12-30 08:24:00|110019.2|109994.2|110021.9|109996.9|110026.9|110001.9|110019.2|109994.2|6
1735547050000|2024-12-30 08:24:10|110024|109999|110015.9|109990.9|110024.8|109999.8|110015.9|109990.9|12
1735547060000|2024-12-30 08:24:20|110018.2|109993.2|110018.5|109993.5|110019.4|109994.4|110016.1|109991.1|9
1735547070000|2024-12-30 08:24:30|110016.7|109991.7|110012.9|109987.9|110016.7|109991.7|110004.3|109979.3|20
1735547080000|2024-12-30 08:24:40|110016.4|109991.4|110011.9|109986.9|110016.4|109991.4|110011.9|109986.9|9
1735547090000|2024-12-30 08:24:50|110010.1|109985.1|110007.9|109982.9|110016.2|109991.2|110007.9|109982.9|11
1735547100000|2024-12-30 08:25:00|110005.8|109980.8|109999.1|109974.1|110010.9|109985.9|109999.1|109974.1|10
1735547110000|2024-12-30 08:25:10|109998.2|109973.2|109998.2|109973.2|109999.1|109974.1|109998.2|109973.2|5
1735547120000|2024-12-30 08:25:20|109999.1|109974.1|110009.3|109984.3|110009.3|109984.3|109998.2|109973.2|10
1735547130000|2024-12-30 08:25:30|110012.9|109987.9|110009.2|109984.2|110015.5|109990.5|110006.3|109981.3|21
1735547140000|2024-12-30 08:25:40|110007.6|109982.6|110006.9|109981.9|110010.5|109985.5|110004|109979|15
1735547150000|2024-12-30 08:25:50|110005.3|109980.3|110013.2|109988.2|110013.8|109988.8|110005.3|109980.3|15
1735547160000|2024-12-30 08:26:00|110013.5|109988.5|110022.7|109997.7|110027.5|110002.5|110010.6|109985.6|15
1735547170000|2024-12-30 08:26:10|110020.5|109995.5|110018.6|109993.6|110024.1|109999.1|110018.4|109993.4|9
1735547180000|2024-12-30 08:26:20|110016.2|109991.2|110024|109999|110024|109999|110016.2|109991.2|3
1735547190000|2024-12-30 08:26:30|110020.7|109995.7|110032.6|110007.6|110037.9|110012.9|110020.7|109995.7|14
1735547200000|2024-12-30 08:26:40|110032.8|110007.8|110032.8|110007.8|110032.8|110007.8|110029.9|110004.9|3
1735547210000|2024-12-30 08:26:50|110028.5|110003.5|110025.9|110000.9|110031.6|110006.6|110025.6|110000.6|11
1735547220000|2024-12-30 08:27:00|110024|109999|110043.4|110018.4|110043.4|110018.4|110024|109999|16
1735547230000|2024-12-30 08:27:10|110040.6|110015.6|110035.7|110010.7|110043.4|110018.4|110034.6|110009.6|12
1735547240000|2024-12-30 08:27:20|110034.4|110009.4|110040|110015|110040|110015|110029.9|110004.9|11
1735547250000|2024-12-30 08:27:30|110042.4|110017.4|110035.4|110010.4|110044.5|110019.5|110035.4|110010.4|15
1735547260000|2024-12-30 08:27:40|110033.1|110008.1|110035.7|110010.7|110040.5|110015.5|110030.7|110005.7|18
1735547270000|2024-12-30 08:27:50|110031.2|110006.2|110037.6|110012.6|110042.3|110017.3|110028.6|110003.6|14
1735547280000|2024-12-30 08:28:00|110040.2|110015.2|110038.8|110013.8|110044.1|110019.1|110037.6|110012.6|12
1735547290000|2024-12-30 08:28:10|110038.5|110013.5|110040.8|110015.8|110040.8|110015.8|110034.6|110009.6|9
1735547300000|2024-12-30 08:28:20|110038.1|110013.1|110038.3|110013.3|110041.1|110016.1|110038.1|110013.1|16
1735547310000|2024-12-30 08:28:30|110040.9|110015.9|110034.1|110009.1|110040.9|110015.9|110031.2|110006.2|11
1735547320000|2024-12-30 08:28:40|110035.4|110010.4|110034.4|110009.4|110035.5|110010.5|110034.4|110009.4|3
1735547330000|2024-12-30 08:28:50|110036.4|110011.4|110038.1|110013.1|110038.1|110013.1|110035.3|110010.3|9
1735547340000|2024-12-30 08:29:00|110038.2|110013.2|110038.3|110013.3|110041.3|110016.3|110036.3|110011.3|7
1735547350000|2024-12-30 08:29:10|110038.7|110013.7|110038.5|110013.5|110038.7|110013.7|110036.4|110011.4|8
1735547360000|2024-12-30 08:29:20|110038.7|110013.7|110035.7|110010.7|110040.6|110015.6|110035|110010|10
1735547370000|2024-12-30 08:29:30|110034.4|110009.4|110038.1|110013.1|110038.1|110013.1|110033.1|110008.1|9
1735547380000|2024-12-30 08:29:40|110038.2|110013.2|110036.8|110011.8|110038.2|110013.2|110036.8|110011.8|2
1735547390000|2024-12-30 08:29:50|110038.4|110013.4|110024.5|109999.5|110038.4|110013.4|110014.1|109989.1|24
1735547400000|2024-12-30 08:30:00|110021.3|109996.3|110029.8|110004.8|110029.8|110004.8|110016.2|109991.2|13
1735547410000|2024-12-30 08:30:10|110028.6|110003.6|110039.8|110014.8|110045|110020|110028.6|110003.6|12
1735547420000|2024-12-30 08:30:20|110037|110012|110032.8|110007.8|110040.9|110015.9|110032.8|110007.8|12
1735547430000|2024-12-30 08:30:30|110034.1|110009.1|110041.3|110016.3|110043.9|110018.9|110034.1|110009.1|9
1735547440000|2024-12-30 08:30:40|110040.8|110015.8|110019.8|109994.8|110041.5|110016.5|110019.1|109994.1|20
1735547450000|2024-12-30 08:30:50|110018.6|109993.6|110012.6|109987.6|110019.7|109994.7|110012.6|109987.6|16
1735547460000|2024-12-30 08:31:00|110013.2|109988.2|110019|109994|110023.2|109998.2|110013.2|109988.2|21
1735547470000|2024-12-30 08:31:10|110020.2|109995.2|110015.5|109990.5|110020.2|109995.2|110015.5|109990.5|10
1735547480000|2024-12-30 08:31:20|110016.3|109991.3|110014.6|109989.6|110016.3|109991.3|110014.6|109989.6|7
1735547490000|2024-12-30 08:31:30|110016|109991|110014.6|109989.6|110016|109991|110013.5|109988.5|10
1735547500000|2024-12-30 08:31:40|110014.3|109989.3|110014.6|109989.6|110015.4|109990.4|110011.4|109986.4|16
1735547510000|2024-12-30 08:31:50|110013.6|109988.6|110026.8|110001.8|110026.8|110001.8|110011.4|109986.4|10
1735547520000|2024-12-30 08:32:00|110021.5|109996.5|110022.1|109997.1|110023.7|109998.7|110021.5|109996.5|9
1735547530000|2024-12-30 08:32:10|110022|109997|110017.8|109992.8|110022|109997|110015.3|109990.3|22
1735547540000|2024-12-30 08:32:20|110018.1|109993.1|110032.5|110007.5|110032.5|110007.5|110013.2|109988.2|20
1735547550000|2024-12-30 08:32:30|110029.5|110004.5|110016.8|109991.8|110029.5|110004.5|110016.1|109991.1|24
1735547560000|2024-12-30 08:32:40|110016.5|109991.5|110015.1|109990.1|110016.5|109991.5|110012|109987|11
1735547570000|2024-12-30 08:32:50|110015.2|109990.2|110015.6|109990.6|110021.8|109996.8|110013.7|109988.7|16
1735547580000|2024-12-30 08:33:00|110015.1|109990.1|110026.4|110001.4|110028.6|110003.6|110013.9|109988.9|18
1735547590000|2024-12-30 08:33:10|110028.5|110003.5|110028.9|110003.9|110030.4|110005.4|110023.4|109998.4|13
1735547600000|2024-12-30 08:33:20|110023.6|109998.6|110015|109990|110025.3|110000.3|110015|109990|20
1735547610000|2024-12-30 08:33:30|110016.7|109991.7|110026.8|110001.8|110031.6|110006.6|110016.7|109991.7|14
1735547620000|2024-12-30 08:33:40|110029.7|110004.7|110032|110007|110032|110007|110029.7|110004.7|3
1735547630000|2024-12-30 08:33:50|110026.9|110001.9|110030.6|110005.6|110030.7|110005.7|110025.4|110000.4|5
1735547640000|2024-12-30 08:34:00|110027.7|110002.7|110027.7|110002.7|110030.6|110005.6|110027.7|110002.7|5
1735547650000|2024-12-30 08:34:10|110028|110003|110027.7|110002.7|110028|110003|110027.7|110002.7|2
1735547660000|2024-12-30 08:34:20|110028|110003|110029.8|110004.8|110029.8|110004.8|110024|109999|11
1735547670000|2024-12-30 08:34:30|110027.6|110002.6|110025.3|110000.3|110029.7|110004.7|110022.3|109997.3|14
1735547680000|2024-12-30 08:34:40|110025.1|110000.1|110024.2|109999.2|110025.6|110000.6|110023.6|109998.6|10
1735547690000|2024-12-30 08:34:50|110024|109999|110016.9|109991.9|110025.1|110000.1|110009.7|109984.7|14
1735547700000|2024-12-30 08:35:00|110017.4|109992.4|110015.4|109990.4|110019.5|109994.5|110012.5|109987.5|22
1735547710000|2024-12-30 08:35:10|110015.6|109990.6|110019.5|109994.5|110019.6|109994.6|110015.1|109990.1|7
1735547720000|2024-12-30 08:35:20|110016.5|109991.5|110010.1|109985.1|110019|109994|110010.1|109985.1|19
1735547730000|2024-12-30 08:35:30|110011.9|109986.9|110011.9|109986.9|110016.3|109991.3|110006.9|109981.9|26
1735547740000|2024-12-30 08:35:40|110014.6|109989.6|110012.5|109987.5|110016.1|109991.1|110012.5|109987.5|10
1735547750000|2024-12-30 08:35:50|110012.1|109987.1|110023.9|109998.9|110023.9|109998.9|110011.7|109986.7|9
1735547760000|2024-12-30 08:36:00|110021.4|109996.4|110013.1|109988.1|110023.9|109998.9|110013.1|109988.1|10
1735547770000|2024-12-30 08:36:10|110015.8|109990.8|110008.4|109983.4|110015.8|109990.8|110008.4|109983.4|6
1735547780000|2024-12-30 08:36:20|110008.3|109983.3|110002.8|109977.8|110008.4|109983.4|110001.3|109976.3|10
1735547790000|2024-12-30 08:36:30|110002.9|109977.9|109997.8|109972.8|110002.9|109977.9|109997.3|109972.3|11
1735547800000|2024-12-30 08:36:40|109995.2|109970.2|109986.4|109961.4|109999.1|109974.1|109985.1|109960.1|21
1735547810000|2024-12-30 08:36:50|109988.1|109963.1|109983.3|109958.3|109988.1|109963.1|109983.3|109958.3|6
1735547820000|2024-12-30 08:37:00|109983.1|109958.1|109986.2|109961.2|109988.2|109963.2|109977.5|109952.5|11
1735547830000|2024-12-30 08:37:10|109987.8|109962.8|109991.5|109966.5|109998.2|109973.2|109987.8|109962.8|21
1735547840000|2024-12-30 08:37:20|109992.2|109967.2|109990.7|109965.7|109992.5|109967.5|109990.7|109965.7|8
1735547850000|2024-12-30 08:37:30|109990.8|109965.8|109990.9|109965.9|109990.9|109965.9|109990.8|109965.8|2
1735547860000|2024-12-30 08:37:40|109990.1|109965.1|109990.9|109965.9|109990.9|109965.9|109988.1|109963.1|8
1735547870000|2024-12-30 08:37:50|109990.7|109965.7|109991.2|109966.2|109991.2|109966.2|109990.5|109965.5|4
1735547880000|2024-12-30 08:38:00|109991|109966|110000.8|109975.8|110004|109979|109991|109966|14
1735547890000|2024-12-30 08:38:10|110003.3|109978.3|109990|109965|110003.3|109978.3|109990|109965|11
1735547900000|2024-12-30 08:38:20|109989.8|109964.8|109999.8|109974.8|110001.4|109976.4|109989.8|109964.8|10
1735547910000|2024-12-30 08:38:30|109997.4|109972.4|109998.1|109973.1|109999.8|109974.8|109997.4|109972.4|6
1735547920000|2024-12-30 08:38:40|109998.2|109973.2|109994.8|109969.8|109998.4|109973.4|109992|109967|7
1735547930000|2024-12-30 08:38:50|109996.9|109971.9|109999.6|109974.6|110001.3|109976.3|109991.6|109966.6|24
1735547940000|2024-12-30 08:39:00|109998.6|109973.6|109992.6|109967.6|109998.6|109973.6|109992.5|109967.5|9
1735547950000|2024-12-30 08:39:10|109990.9|109965.9|109991.8|109966.8|109998.1|109973.1|109990.9|109965.9|13
1735547960000|2024-12-30 08:39:20|109995.4|109970.4|109998.4|109973.4|110000.6|109975.6|109991.5|109966.5|8
1735547970000|2024-12-30 08:39:30|109998.6|109973.6|109998.6|109973.6|109998.8|109973.8|109998.6|109973.6|4
1735547980000|2024-12-30 08:39:40|109998.5|109973.5|110000.4|109975.4|110002.1|109977.1|109998.4|109973.4|5
1735547990000|2024-12-30 08:39:50|110001.7|109976.7|110001.5|109976.5|110001.7|109976.7|110001.5|109976.5|3
1735548000000|2024-12-30 08:40:00|110001.6|109976.6|109994|109969|110001.6|109976.6|109994|109969|5
1735548010000|2024-12-30 08:40:10|109991.9|109966.9|109988.9|109963.9|109991.9|109966.9|109987.4|109962.4|6
1735548020000|2024-12-30 08:40:20|109989.1|109964.1|109991.1|109966.1|109991.1|109966.1|109989.1|109964.1|2
1735548030000|2024-12-30 08:40:30|109992.1|109967.1|109997.9|109972.9|110002|109977|109991.9|109966.9|8
1735548040000|2024-12-30 08:40:40|109997.7|109972.7|109997.9|109972.9|109997.9|109972.9|109997.6|109972.6|4
1735548050000|2024-12-30 08:40:50|109997.3|109972.3|109993|109968|109997.3|109972.3|109993|109968|4
1735548060000|2024-12-30 08:41:00|109993.3|109968.3|109992.5|109967.5|109993.9|109968.9|109992.5|109967.5|4
1735548070000|2024-12-30 08:41:10|109991.4|109966.4|110001.9|109976.9|110002.9|109977.9|109991.4|109966.4|13
1735548080000|2024-12-30 08:41:20|110001.6|109976.6|110003.4|109978.4|110005.9|109980.9|110000|109975|19
1735548090000|2024-12-30 08:41:30|110001.7|109976.7|109998.3|109973.3|110002.4|109977.4|109998.3|109973.3|7
1735548100000|2024-12-30 08:41:40|110000|109975|110004.4|109979.4|110004.4|109979.4|110000|109975|15
1735548110000|2024-12-30 08:41:50|110002.6|109977.6|110003.8|109978.8|110005.6|109980.6|110001.8|109976.8|11
1735548120000|2024-12-30 08:42:00|110005.5|109980.5|110002.7|109977.7|110006.3|109981.3|110002.2|109977.2|7
1735548130000|2024-12-30 08:42:10|110000.4|109975.4|110000.9|109975.9|110002|109977|109998|109973|13
1735548140000|2024-12-30 08:42:20|109999.5|109974.5|109998.7|109973.7|109999.5|109974.5|109996.3|109971.3|8
1735548150000|2024-12-30 08:42:30|109999.5|109974.5|109998.7|109973.7|109999.5|109974.5|109998.7|109973.7|2
1735548160000|2024-12-30 08:42:40|109999.5|109974.5|109995.9|109970.9|110000.5|109975.5|109993.3|109968.3|9
1735548170000|2024-12-30 08:42:50|109995.2|109970.2|109995.2|109970.2|109995.9|109970.9|109994|109969|4
1735548180000|2024-12-30 08:43:00|109996.7|109971.7|110004.9|109979.9|110006.8|109981.8|109996.7|109971.7|11
1735548190000|2024-12-30 08:43:10|110007.6|109982.6|110005.9|109980.9|110007.6|109982.6|110003.7|109978.7|6
1735548200000|2024-12-30 08:43:20|110007.5|109982.5|110003.3|109978.3|110007.5|109982.5|110000.2|109975.2|7
1735548220000|2024-12-30 08:43:40|110005.2|109980.2|110009.5|109984.5|110011|109986|110005.2|109980.2|5
1735548230000|2024-12-30 08:43:50|110007.2|109982.2|110005.3|109980.3|110009|109984|110005.3|109980.3|4
1735548240000|2024-12-30 08:44:00|110005.1|109980.1|110009|109984|110009.1|109984.1|110005|109980|6
1735548250000|2024-12-30 08:44:10|110009.1|109984.1|110009.1|109984.1|110009.1|109984.1|110009.1|109984.1|1
1735548260000|2024-12-30 08:44:20|110009.2|109984.2|110009.2|109984.2|110009.2|109984.2|110009.2|109984.2|1
1735548270000|2024-12-30 08:44:30|110006.8|109981.8|110007.4|109982.4|110012.8|109987.8|110006.8|109981.8|6
1735548280000|2024-12-30 08:44:40|110005.5|109980.5|110007.5|109982.5|110007.5|109982.5|110005.5|109980.5|5
1735548290000|2024-12-30 08:44:50|110007.3|109982.3|110007.2|109982.2|110009|109984|110007.2|109982.2|3
1735548300000|2024-12-30 08:45:00|110005.2|109980.2|110006.5|109981.5|110007.4|109982.4|110002.4|109977.4|14
1735548320000|2024-12-30 08:45:20|110006.4|109981.4|110009.6|109984.6|110009.6|109984.6|110006.4|109981.4|3
1735548330000|2024-12-30 08:45:30|110007.7|109982.7|109998.9|109973.9|110013.8|109988.8|109998.3|109973.3|12
1735548340000|2024-12-30 08:45:40|109996.9|109971.9|109999.2|109974.2|109999.2|109974.2|109994.9|109969.9|8
1735548350000|2024-12-30 08:45:50|110000.9|109975.9|110000.9|109975.9|110000.9|109975.9|110000.9|109975.9|1
1735548360000|2024-12-30 08:46:00|110002.2|109977.2|110003.2|109978.2|110005.4|109980.4|110002.2|109977.2|4
1735548370000|2024-12-30 08:46:10|110005.1|109980.1|110009.1|109984.1|110011.6|109986.6|110003.2|109978.2|11
1735548380000|2024-12-30 08:46:20|110011.6|109986.6|110013|109988|110015.3|109990.3|110009.1|109984.1|9
1735548390000|2024-12-30 08:46:30|110016.9|109991.9|110021.7|109996.7|110025|110000|110016.9|109991.9|11
1735548400000|2024-12-30 08:46:40|110022|109997|110021.3|109996.3|110026.2|110001.2|110021.3|109996.3|4
1735548420000|2024-12-30 08:47:00|110022.4|109997.4|110020.7|109995.7|110022.4|109997.4|110020.6|109995.6|4
1735548430000|2024-12-30 08:47:10|110021.8|109996.8|110024.4|109999.4|110024.4|109999.4|110020.1|109995.1|6
1735548440000|2024-12-30 08:47:20|110024.8|109999.8|110024.8|109999.8|110024.8|109999.8|110024.8|109999.8|1
1735548450000|2024-12-30 08:47:30|110026.1|110001.1|110028|110003|110030.8|110005.8|110023.1|109998.1|16
1735548460000|2024-12-30 08:47:40|110027.9|110002.9|110027.9|110002.9|110027.9|110002.9|110027.9|110002.9|1
1735548470000|2024-12-30 08:47:50|110027.7|110002.7|110020.6|109995.6|110029.1|110004.1|110020.6|109995.6|12
1735548480000|2024-12-30 08:48:00|110022.4|109997.4|110017.7|109992.7|110022.4|109997.4|110017.7|109992.7|3
1735548490000|2024-12-30 08:48:10|110020|109995|110020.2|109995.2|110022.1|109997.1|110020|109995|7
1735548500000|2024-12-30 08:48:20|110018.4|109993.4|110020.4|109995.4|110020.5|109995.5|110018.4|109993.4|7
1735548510000|2024-12-30 08:48:30|110018.4|109993.4|110018.3|109993.3|110020|109995|110018.3|109993.3|4
1735548520000|2024-12-30 08:48:40|110018.2|109993.2|110012.9|109987.9|110018.2|109993.2|110012.9|109987.9|3
1735548530000|2024-12-30 08:48:50|110016.4|109991.4|110016.3|109991.3|110017|109992|110014.6|109989.6|4
1735548540000|2024-12-30 08:49:00|110014.6|109989.6|110012|109987|110018|109993|110011|109986|14
1735548550000|2024-12-30 08:49:10|110011|109986|110012.7|109987.7|110012.9|109987.9|110010.7|109985.7|14
1735548560000|2024-12-30 08:49:20|110014.7|109989.7|110019.1|109994.1|110019.1|109994.1|110013.6|109988.6|8
1735548570000|2024-12-30 08:49:30|110016.7|109991.7|110020.8|109995.8|110020.8|109995.8|110016.7|109991.7|2
1735548580000|2024-12-30 08:49:40|110019|109994|110020.6|109995.6|110020.6|109995.6|110019|109994|2
1735548590000|2024-12-30 08:49:50|110023.1|109998.1|110033.2|110008.2|110037.5|110012.5|110022.7|109997.7|21
1735548600000|2024-12-30 08:50:00|110034.8|110009.8|110034|110009|110034.8|110009.8|110033.2|110008.2|3
1735548610000|2024-12-30 08:50:10|110031.5|110006.5|110033.1|110008.1|110035.8|110010.8|110029.2|110004.2|10
1735548620000|2024-12-30 08:50:20|110033.4|110008.4|110037|110012|110040.6|110015.6|110033.4|110008.4|7
1735548630000|2024-12-30 08:50:30|110035.8|110010.8|110028|110003|110035.8|110010.8|110025.8|110000.8|9
1735548640000|2024-12-30 08:50:40|110029.9|110004.9|110031.6|110006.6|110036.2|110011.2|110026.5|110001.5|9
1735548650000|2024-12-30 08:50:50|110031.5|110006.5|110028.4|110003.4|110031.9|110006.9|110027.6|110002.6|7
1735548660000|2024-12-30 08:51:00|110029.8|110004.8|110022.5|109997.5|110030.1|110005.1|110020.6|109995.6|16
1735548670000|2024-12-30 08:51:10|110021.2|109996.2|110026.5|110001.5|110027.9|110002.9|110021.2|109996.2|11
1735548680000|2024-12-30 08:51:20|110025.4|110000.4|110026.7|110001.7|110028.8|110003.8|110024.8|109999.8|9
1735548690000|2024-12-30 08:51:30|110028.9|110003.9|110031.4|110006.4|110034.8|110009.8|110028.9|110003.9|8
1735548700000|2024-12-30 08:51:40|110033.2|110008.2|110039|110014|110040.7|110015.7|110031.2|110006.2|6
1735548710000|2024-12-30 08:51:50|110037.3|110012.3|110023.8|109998.8|110037.3|110012.3|110019.7|109994.7|10
1735548720000|2024-12-30 08:52:00|110023.9|109998.9|110014.4|109989.4|110023.9|109998.9|110009.3|109984.3|10
1735548730000|2024-12-30 08:52:10|110017.1|109992.1|110022.4|109997.4|110022.9|109997.9|110016.8|109991.8|9
1735548740000|2024-12-30 08:52:20|110022.6|109997.6|110029.1|110004.1|110030.8|110005.8|110022.6|109997.6|7
1735548750000|2024-12-30 08:52:30|110031.3|110006.3|110022.5|109997.5|110031.7|110006.7|110022.5|109997.5|15
1735548760000|2024-12-30 08:52:40|110023.4|109998.4|110026.4|110001.4|110026.4|110001.4|110022.5|109997.5|13
1735548770000|2024-12-30 08:52:50|110025.2|110000.2|110016.3|109991.3|110025.2|110000.2|110014.7|109989.7|12
1735548780000|2024-12-30 08:53:00|110017.7|109992.7|110026.6|110001.6|110028.6|110003.6|110017.7|109992.7|7
1735548790000|2024-12-30 08:53:10|110025.8|110000.8|110022.7|109997.7|110027|110002|110022.7|109997.7|4
1735548800000|2024-12-30 08:53:20|110025|110000|110022.3|109997.3|110025|110000|110022.2|109997.2|5
1735548810000|2024-12-30 08:53:30|110024.7|109999.7|110027.1|110002.1|110031.5|110006.5|110024.7|109999.7|12
1735548820000|2024-12-30 08:53:40|110025.1|110000.1|110026.7|110001.7|110029.2|110004.2|110022.9|109997.9|10
1735548830000|2024-12-30 08:53:50|110026.5|110001.5|110028.2|110003.2|110029.5|110004.5|110024.2|109999.2|13
1735548840000|2024-12-30 08:54:00|110026.7|110001.7|110030.6|110005.6|110030.6|110005.6|110026.7|110001.7|4
1735548850000|2024-12-30 08:54:10|110032.8|110007.8|110038.2|110013.2|110039.3|110014.3|110032.5|110007.5|11
1735548860000|2024-12-30 08:54:20|110036.9|110011.9|110037|110012|110038.8|110013.8|110036.9|110011.9|9
1735548870000|2024-12-30 08:54:30|110038.4|110013.4|110058.2|110033.2|110058.2|110033.2|110038.4|110013.4|18
1735548880000|2024-12-30 08:54:40|110058.5|110033.5|110065.8|110040.8|110066.7|110041.7|110052.8|110027.8|22
1735548890000|2024-12-30 08:54:50|110065.5|110040.5|110068.2|110043.2|110070.7|110045.7|110061.9|110036.9|19
1735548900000|2024-12-30 08:55:00|110068.3|110043.3|110071.3|110046.3|110071.3|110046.3|110068.3|110043.3|4
1735548910000|2024-12-30 08:55:10|110072.9|110047.9|110071.1|110046.1|110072.9|110047.9|110071.1|110046.1|2
1735548920000|2024-12-30 08:55:20|110081.2|110056.2|110079.6|110054.6|110081.2|110056.2|110078.3|110053.3|8
1735548930000|2024-12-30 08:55:30|110079.3|110054.3|110089.1|110064.1|110089.1|110064.1|110079.3|110054.3|8
1735548940000|2024-12-30 08:55:40|110090.9|110065.9|110087.2|110062.2|110090.9|110065.9|110086.2|110061.2|7
1735548950000|2024-12-30 08:55:50|110085.5|110060.5|110080.6|110055.6|110088.2|110063.2|110073.3|110048.3|15
1735548960000|2024-12-30 08:56:00|110079.2|110054.2|110086.9|110061.9|110090.7|110065.7|110077.5|110052.5|17
1735548970000|2024-12-30 08:56:10|110086.5|110061.5|110103|110053|110103|110066.9|110084.5|110046.9|28
1735548980000|2024-12-30 08:56:20|110101.8|110051.8|110099.5|110074.5|110115.8|110076.9|110099.3|110049.8|19
1735548990000|2024-12-30 08:56:30|110102.2|110077.2|110104.3|110079.3|110106.4|110081.4|110102.2|110077.2|20
1735549000000|2024-12-30 08:56:40|110102.9|110077.9|110102.5|110077.5|110104|110079|110100.8|110075.8|6
1735549010000|2024-12-30 08:56:50|110103.3|110078.3|110103.5|110078.5|110105.4|110080.4|110102.5|110077.5|17
1735549030000|2024-12-30 08:57:10|110102.3|110077.3|110112.3|110087.3|110113.8|110088.8|110094|110069|13
1735549040000|2024-12-30 08:57:20|110110.5|110085.5|110110.9|110085.9|110116.4|110091.4|110110.5|110085.5|7
1735549050000|2024-12-30 08:57:30|110112.6|110087.6|110109.3|110084.3|110112.6|110087.6|110106.4|110081.4|11
1735549060000|2024-12-30 08:57:40|110110.9|110085.9|110115.2|110090.2|110116.4|110091.4|110110.9|110085.9|7
1735549070000|2024-12-30 08:57:50|110116.4|110091.4|110114.7|110089.7|110116.4|110091.4|110112.6|110087.6|5
1735549080000|2024-12-30 08:58:00|110112.6|110087.6|110108.6|110083.6|110114.7|110089.7|110106|110081|13
1735549090000|2024-12-30 08:58:10|110110.7|110085.7|110116.5|110091.5|110117.6|110092.6|110110.7|110085.7|5
1735549100000|2024-12-30 08:58:20|110120.3|110095.3|110121.6|110096.6|110121.9|110096.9|110119.2|110094.2|13
1735549110000|2024-12-30 08:58:30|110119.5|110094.5|110121.7|110096.7|110124.1|110099.1|110119.5|110094.5|18
1735549120000|2024-12-30 08:58:40|110112.4|110087.4|110113.5|110088.5|110116|110091|110111.9|110086.9|7
1735549130000|2024-12-30 08:58:50|110111.4|110086.4|110107.6|110082.6|110115.3|110090.3|110102.5|110077.5|20
1735549140000|2024-12-30 08:59:00|110109.2|110084.2|110096.6|110071.6|110111.9|110086.9|110096.6|110071.6|16
1735549150000|2024-12-30 08:59:10|110092.9|110067.9|110084.5|110059.5|110092.9|110067.9|110081.7|110056.7|11
1735549160000|2024-12-30 08:59:20|110083.7|110058.7|110081.1|110056.1|110085.1|110060.1|110079.5|110054.5|14
1735549170000|2024-12-30 08:59:30|110081|110056|110077.9|110052.9|110089.6|110064.6|110074.5|110049.5|25
1735549180000|2024-12-30 08:59:40|110080.4|110055.4|110095.7|110045.7|110099.2|110061.7|110080.2|110045.1|25
1735549190000|2024-12-30 08:59:50|110096|110046|110103.6|110053.6|110105.1|110055.1|110096|110046|13
1735549200000|2024-12-30 09:00:00|110105.1|110055.1|110120.8|110095.8|110129.7|110098.2|110100.4|110050.4|27
1735549210000|2024-12-30 09:00:10|110123.6|110098.6|110121|110096|110139.7|110103|110112|110080.2|25
1735549220000|2024-12-30 09:00:20|110126.3|110101.3|110121.7|110096.7|110126.3|110101.3|110115.2|110090.2|34
1735549230000|2024-12-30 09:00:30|110119.2|110094.2|110131.3|110106.3|110142.3|110106.3|110117.5|110088|21
1735549240000|2024-12-30 09:00:40|110131.9|110106.9|110127.6|110102.6|110134.1|110109.1|110126.5|110101.5|17
1735549250000|2024-12-30 09:00:50|110129.1|110104.1|110109.8|110084.8|110132.8|110107.8|110105.7|110080.7|13
1735549260000|2024-12-30 09:01:00|110109.6|110084.6|110105|110080|110112.5|110087.5|110101.4|110076.4|15
1735549270000|2024-12-30 09:01:10|110105.1|110080.1|110109.7|110084.7|110111.9|110086.9|110105.1|110080.1|6
1735549280000|2024-12-30 09:01:20|110109.4|110084.4|110116|110091|110126.1|110091|110107.9|110065.8|12
1735549290000|2024-12-30 09:01:30|110109.2|110084.2|110109.7|110084.7|110113.8|110088.8|110105.5|110080.5|17
1735549300000|2024-12-30 09:01:40|110109.9|110084.9|110114.3|110089.3|110125.7|110089.6|110109.9|110074|12
1735549310000|2024-12-30 09:01:50|110115.8|110090.8|110114.3|110089.3|110116|110091|110109.3|110084.3|8
1735549320000|2024-12-30 09:02:00|110114.6|110089.6|110090.5|110065.5|110114.6|110089.6|110090.5|110060.7|11
1735549330000|2024-12-30 09:02:10|110089|110064|110081.9|110056.9|110089.5|110064.5|110077.7|110052.7|11
1735549340000|2024-12-30 09:02:20|110077.7|110052.7|110084.8|110059.8|110087.1|110062.1|110077.7|110052.7|18
1735549350000|2024-12-30 09:02:30|110086|110061|110091.4|110066.4|110094.3|110069.3|110083.5|110058.5|16
1735549360000|2024-12-30 09:02:40|110090.2|110065.2|110086.5|110061.5|110091.1|110066.1|110079.6|110054.6|14
1735549370000|2024-12-30 09:02:50|110084.2|110059.2|110086.5|110061.5|110086.5|110061.5|110084.2|110059.2|2
1735549380000|2024-12-30 09:03:00|110085.2|110060.2|110084|110059|110089.1|110064.1|110083.5|110058.5|15
1735549390000|2024-12-30 09:03:10|110085.9|110060.9|110084|110059|110089.1|110064.1|110084|110059|5
1735549400000|2024-12-30 09:03:20|110085.6|110060.6|110084.7|110059.7|110086.7|110061.7|110081.2|110056.2|8
1735549410000|2024-12-30 09:03:30|110088.4|110063.4|110086.5|110061.5|110088.4|110063.4|110086.2|110061.2|3
1735549420000|2024-12-30 09:03:40|110086|110061|110084.1|110059.1|110086|110061|110084.1|110059.1|4
1735549430000|2024-12-30 09:03:50|110081.5|110056.5|110086.2|110061.2|110086.2|110061.2|110081.5|110056.5|5
1735549440000|2024-12-30 09:04:00|110084|110059|110086.7|110061.7|110086.7|110061.7|110081.8|110056.8|4
1735549450000|2024-12-30 09:04:10|110085.1|110060.1|110079.4|110054.4|110085.1|110060.1|110073.3|110048.3|6
1735549460000|2024-12-30 09:04:20|110082.2|110057.2|110075.7|110050.7|110084.6|110059.6|110075.7|110050.7|8
1735549470000|2024-12-30 09:04:30|110074.3|110049.3|110072.7|110047.7|110075.5|110050.5|110071.5|110046.5|5
1735549480000|2024-12-30 09:04:40|110074.5|110049.5|110071.2|110046.2|110075.3|110050.3|110068.5|110043.5|15
1735549490000|2024-12-30 09:04:50|110073.8|110048.8|110065.8|110040.8|110073.8|110048.8|110065|110040|14
1735549500000|2024-12-30 09:05:00|110068.4|110043.4|110065|110040|110068.4|110043.4|110062.3|110037.3|17
1735549510000|2024-12-30 09:05:10|110066.1|110041.1|110073|110048|110075.7|110050.7|110065|110040|9
1735549520000|2024-12-30 09:05:20|110071.6|110046.6|110070.5|110045.5|110071.6|110046.6|110069.3|110044.3|7
1735549530000|2024-12-30 09:05:30|110069.1|110044.1|110068.3|110043.3|110069.1|110044.1|110068.3|110043.3|10
1735549540000|2024-12-30 09:05:40|110069.1|110044.1|110087.2|110062.2|110089.1|110064.1|110069.1|110044.1|20
1735549550000|2024-12-30 09:05:50|110090|110065|110099.5|110074.5|110101.9|110076.9|110087.9|110062.9|13
1735549560000|2024-12-30 09:06:00|110102.6|110077.6|110108.8|110083.8|110119.7|110094.7|110102.6|110077.6|20
1735549570000|2024-12-30 09:06:10|110108.3|110083.3|110111|110086|110112.6|110087.6|110108.3|110083.3|5
1735549580000|2024-12-30 09:06:20|110112.6|110087.6|110100.4|110075.4|110112.6|110087.6|110100.4|110075.4|12
1735549590000|2024-12-30 09:06:30|110102.4|110077.4|110104.1|110079.1|110104.1|110079.1|110096.2|110071.2|5
1735549600000|2024-12-30 09:06:40|110105.5|110080.5|110108.3|110083.3|110110.6|110085.6|110099.5|110074.5|14
1735549610000|2024-12-30 09:06:50|110110.3|110085.3|110120.1|110095.1|110128.1|110103.1|110110.2|110085.2|18
1735549620000|2024-12-30 09:07:00|110118.3|110093.3|110119.8|110094.8|110129|110104|110116.4|110091.4|15
1735549630000|2024-12-30 09:07:10|110122.3|110097.3|110119.8|110094.8|110123.2|110098.2|110117.2|110092.2|9
1735549650000|2024-12-30 09:07:30|110117.9|110092.9|110123.7|110098.7|110123.7|110098.7|110113.9|110088.9|14
1735549660000|2024-12-30 09:07:40|110120.3|110095.3|110117.3|110092.3|110120.3|110095.3|110114.4|110089.4|6
1735549670000|2024-12-30 09:07:50|110117.1|110092.1|110116.7|110091.7|110118.4|110093.4|110111.7|110086.7|11
1735549680000|2024-12-30 09:08:00|110115.2|110090.2|110097|110047|110116.5|110091.5|110093.5|110044.2|30
1735549690000|2024-12-30 09:08:10|110099.2|110049.2|110074.7|110024.7|110099.2|110049.2|110072.4|110022.4|21
1735549700000|2024-12-30 09:08:20|110076|110026|110071.9|110021.9|110076|110026|110069.1|110019.1|12
1735549710000|2024-12-30 09:08:30|110073.1|110023.1|110071.1|110021.1|110073.1|110023.1|110068.3|110018.3|12
1735549720000|2024-12-30 09:08:40|110073.1|110023.1|110073.1|110023.1|110073.1|110023.1|110069.1|110019.1|13
1735549730000|2024-12-30 09:08:50|110067.3|110017.3|110060|110010|110070|110020|110057.6|110007.6|8
1735549740000|2024-12-30 09:09:00|110055.7|110005.7|110059.6|110009.6|110063.6|110013.6|110053.8|110003.8|12
1735549750000|2024-12-30 09:09:10|110060.3|110010.3|110048.3|109998.3|110063.4|110013.4|110048.3|109998.3|6
1735549760000|2024-12-30 09:09:20|110050.7|110000.7|110052.7|110002.7|110052.8|110013.8|110033.9|109998.1|11
1735549770000|2024-12-30 09:09:30|110050.7|110000.7|110045.8|109995.8|110050.8|110000.8|110045.2|109995.2|10
1735549780000|2024-12-30 09:09:40|110045.9|109995.9|110045.1|109995.1|110045.9|109995.9|110045.1|109995.1|2
1735549790000|2024-12-30 09:09:50|110045.9|109995.9|110040.1|109990.1|110045.9|109995.9|110037.4|109987.4|14
1735549800000|2024-12-30 09:10:00|110042|109992|110033.7|109983.7|110046.5|109996.5|110018|109983.7|18
1735549810000|2024-12-30 09:10:10|110031.8|109981.8|110016.8|109991.8|110036.1|109996.4|110012.4|109975.2|21
1735549820000|2024-12-30 09:10:20|110019.2|109994.2|110035|109985|110038.3|109995.7|110015.5|109978|35
1735549830000|2024-12-30 09:10:30|110037.7|109987.7|110029.9|109979.9|110037.9|109987.9|110028.2|109978.2|17
1735549840000|2024-12-30 09:10:40|110028.2|109978.2|110015.4|109990.4|110034.1|109993.4|110015.3|109977.8|23
1735549850000|2024-12-30 09:10:50|110016.1|109991.1|110032.7|109982.7|110032.7|110000.6|110015.4|109979.6|16
1735549860000|2024-12-30 09:11:00|110034.4|109984.4|110017.2|109992.2|110034.4|109993.4|110014.8|109982.6|9
1735549870000|2024-12-30 09:11:10|110018.1|109993.1|110019.1|109994.1|110019.8|109994.8|110018.1|109993.1|8
1735549880000|2024-12-30 09:11:20|110018.1|109993.1|110018.5|109993.5|110019.4|109994.4|110015|109990|9
1735549890000|2024-12-30 09:11:30|110019.4|109994.4|110015.6|109990.6|110021.6|109996.6|110015.6|109990.6|12
1735549900000|2024-12-30 09:11:40|110017.2|109992.2|110015.8|109990.8|110017.2|109992.2|110015.6|109990.6|7
1735549910000|2024-12-30 09:11:50|110017.2|109992.2|110027.2|109977.2|110027.2|109992.2|110014.7|109977.2|5
1735549920000|2024-12-30 09:12:00|110023.8|109973.8|110024.3|109999.3|110034.2|110002.4|110023.1|109973.8|11
1735549930000|2024-12-30 09:12:10|110027|110002|110047.5|109997.5|110054.3|110004.3|110027|109997.4|13
1735549940000|2024-12-30 09:12:20|110046.8|109996.8|110046.8|109996.8|110047.9|109997.9|110045.9|109995.9|6
1735549950000|2024-12-30 09:12:30|110032.9|110007.9|110042.5|110017.5|110042.9|110017.9|110032.9|110007.9|6
1735549960000|2024-12-30 09:12:40|110042.1|110017.1|110038.9|110013.9|110042.7|110017.7|110038.9|110013.9|8
1735549970000|2024-12-30 09:12:50|110052.1|110002.1|110053.9|110003.9|110053.9|110003.9|110052.1|110002.1|3
1735549980000|2024-12-30 09:13:00|110055|110005|110054.5|110004.5|110055|110005|110053.9|110003.9|4
1735549990000|2024-12-30 09:13:10|110053.3|110003.3|110058.5|110008.5|110060.8|110010.8|110053.2|110003.2|9
1735550000000|2024-12-30 09:13:20|110057.9|110007.9|110045.5|109995.5|110061.4|110011.4|110042.6|109992.6|22
1735550010000|2024-12-30 09:13:30|110042.9|109992.9|110022.2|109997.2|110043|109997.2|110022.2|109987.5|6
1735550020000|2024-12-30 09:13:40|110023.3|109998.3|110022.3|109997.3|110024.8|109999.8|110020.9|109995.9|10
1735550030000|2024-12-30 09:13:50|110025|110000|110040.9|109990.9|110044|110005|110024.6|109990.9|13
1735550040000|2024-12-30 09:14:00|110044|109994|110052.6|110002.6|110054|110004|110040.9|109990.9|15
1735550050000|2024-12-30 09:14:10|110051.7|110001.7|110042.7|109992.7|110054.5|110017.1|110032.5|109991.7|16
1735550060000|2024-12-30 09:14:20|110030.7|110005.7|110056.9|110006.9|110058.9|110012.4|110030.7|110005.7|19
1735550070000|2024-12-30 09:14:30|110057.5|110007.5|110057.3|110032.3|110057.5|110032.3|110042.5|110006.6|11
1735550080000|2024-12-30 09:14:40|110059.4|110034.4|110064.5|110039.5|110064.5|110039.5|110059.4|110034.4|5
1735550090000|2024-12-30 09:14:50|110066.2|110041.2|110072.4|110047.4|110074.7|110049.7|110066.1|110041.1|12
1735550100000|2024-12-30 09:15:00|110072.2|110047.2|110081.4|110056.4|110087.9|110062.9|110072|110047|21
1735550110000|2024-12-30 09:15:10|110082.1|110057.1|110085.6|110060.6|110086|110061|110082.1|110057.1|12
1735550120000|2024-12-30 09:15:20|110082.4|110057.4|110078.3|110053.3|110085|110060|110078.3|110053.3|10
1735550130000|2024-12-30 09:15:30|110076.4|110051.4|110080.9|110055.9|110082.9|110057.9|110076.3|110051.3|12
1735550140000|2024-12-30 09:15:40|110081.8|110056.8|110075.9|110050.9|110082.1|110057.1|110075.9|110050.9|8
1735550150000|2024-12-30 09:15:50|110073.5|110048.5|110063.6|110038.6|110075.4|110050.4|110063.6|110038.6|7
1735550160000|2024-12-30 09:16:00|110063.9|110038.9|110069.8|110019.8|110078.7|110038.9|110063.4|110019.8|14
1735550170000|2024-12-30 09:16:10|110070.6|110020.6|110063.4|110013.4|110070.6|110020.6|110061.4|110011.4|9
1735550180000|2024-12-30 09:16:20|110062.3|110012.3|110068.9|110018.9|110069.7|110019.7|110062.3|110012.3|17
1735550190000|2024-12-30 09:16:30|110069.7|110019.7|110071.6|110021.6|110071.9|110021.9|110068.9|110018.9|8
1735550200000|2024-12-30 09:16:40|110072.1|110022.1|110074.3|110024.3|110075.1|110025.1|110070.1|110020.1|15
1735550210000|2024-12-30 09:16:50|110074.4|110024.4|110074.3|110024.3|110074.4|110024.4|110073.8|110023.8|4
1735550220000|2024-12-30 09:17:00|110074.1|110024.1|110072.2|110022.2|110074.2|110024.2|110072.2|110022.2|4
1735550230000|2024-12-30 09:17:10|110067.4|110017.4|110065|110015|110067.4|110017.4|110061.6|110011.6|11
1735550240000|2024-12-30 09:17:20|110064.5|110014.5|110069.2|110019.2|110070.5|110020.5|110064.1|110014.1|11
1735550250000|2024-12-30 09:17:30|110068.6|110018.6|110066|110016|110069.9|110019.9|110065.7|110015.7|9
1735550260000|2024-12-30 09:17:40|110066.4|110016.4|110071.5|110021.5|110072.6|110022.6|110065.1|110015.1|12
1735550270000|2024-12-30 09:17:50|110070|110020|110067.3|110017.3|110071.5|110021.5|110067.1|110017.1|10
1735550280000|2024-12-30 09:18:00|110066.6|110016.6|110066.7|110016.7|110068.6|110018.6|110066.6|110016.6|4
1735550290000|2024-12-30 09:18:10|110066.6|110016.6|110066.4|110016.4|110066.6|110016.6|110066.4|110016.4|2
1735550300000|2024-12-30 09:18:20|110066.7|110016.7|110070.2|110020.2|110070.2|110020.2|110064.6|110014.6|8
1735550310000|2024-12-30 09:18:30|110071.4|110021.4|110067.9|110017.9|110071.4|110021.4|110067.9|110017.9|3
1735550320000|2024-12-30 09:18:40|110067.7|110017.7|110063.6|110013.6|110067.7|110017.7|110063.6|110013.6|3
1735550330000|2024-12-30 09:18:50|110063.9|110013.9|110067.8|110017.8|110067.8|110017.8|110063.9|110013.9|7
1735550340000|2024-12-30 09:19:00|110066.6|110016.6|110061.3|110011.3|110066.6|110016.6|110058.7|110008.7|11
1735550350000|2024-12-30 09:19:10|110063.8|110013.8|110057.6|110007.6|110063.8|110013.8|110057.6|110007.6|13
1735550360000|2024-12-30 09:19:20|110059.9|110009.9|110056.9|110006.9|110059.9|110009.9|110056.9|110006.9|3
1735550370000|2024-12-30 09:19:30|110057.6|110007.6|110068.2|110018.2|110068.2|110018.2|110057.6|110007.6|8
1735550380000|2024-12-30 09:19:40|110066|110016|110064.9|110014.9|110068.8|110018.8|110063.3|110013.3|9
1735550390000|2024-12-30 09:19:50|110066.3|110016.3|110066.6|110016.6|110068.2|110018.2|110063.5|110013.5|8
1735550400000|2024-12-30 09:20:00|110068.9|110018.9|110063.2|110013.2|110074.8|110024.8|110060.3|110010.3|24
1735550410000|2024-12-30 09:20:10|110063.6|110013.6|110064.6|110014.6|110064.6|110014.6|110063.6|110013.6|3
1735550420000|2024-12-30 09:20:20|110067.1|110017.1|110017.1|109967.1|110067.6|110017.6|110013.8|109963.8|16
1735550430000|2024-12-30 09:20:30|110014.6|109964.6|110019.6|109969.6|110019.6|109969.6|110013.5|109963.5|6
1735550440000|2024-12-30 09:20:40|110019.1|109969.1|110016.8|109966.8|110019.2|109969.2|110016.7|109966.7|4
1735550450000|2024-12-30 09:20:50|110019.2|109969.2|110019.9|109969.9|110029|109979|110018.8|109968.8|14
1735550460000|2024-12-30 09:21:00|110019.4|109969.4|110030.7|109980.7|110030.7|109980.7|110018.8|109968.8|10
1735550470000|2024-12-30 09:21:10|110031.2|109981.2|110026.9|109976.9|110031.2|109981.2|110025.7|109975.7|11
1735550480000|2024-12-30 09:21:20|110026.2|109976.2|110027.9|109977.9|110027.9|109977.9|110025.9|109975.9|6
1735550490000|2024-12-30 09:21:30|110030|109980|110030.5|109980.5|110032.6|109982.6|110030|109980|7
1735550500000|2024-12-30 09:21:40|110031.3|109981.3|110030.5|109980.5|110031.6|109981.6|110030.5|109980.5|4
1735550510000|2024-12-30 09:21:50|110029.6|109979.6|110027.7|109977.7|110031.4|109981.4|110027.7|109977.7|8
1735550520000|2024-12-30 09:22:00|110027.8|109977.8|110025.8|109975.8|110027.8|109977.8|110021.4|109971.4|7
1735550530000|2024-12-30 09:22:10|110026.7|109976.7|110030.8|109980.8|110032.3|109982.3|110026.7|109976.7|10
1735550540000|2024-12-30 09:22:20|110030.7|109980.7|110025.8|109975.8|110031.6|109981.6|110025.8|109975.8|10
1735550550000|2024-12-30 09:22:30|110026.4|109976.4|110025.8|109975.8|110026.9|109976.9|110025.5|109975.5|8
1735550560000|2024-12-30 09:22:40|110026.3|109976.3|110019.9|109969.9|110026.4|109976.4|110019.9|109969.9|12
1735550570000|2024-12-30 09:22:50|110019.8|109969.8|110017.8|109967.8|110019.8|109969.8|110017.8|109967.8|2
1735550580000|2024-12-30 09:23:00|110018.5|109968.5|110015.2|109965.2|110018.5|109968.5|110014.3|109964.3|9
1735550590000|2024-12-30 09:23:10|110017.7|109967.7|110025.8|109975.8|110034.4|109984.4|110017.7|109967.7|10
1735550600000|2024-12-30 09:23:20|110026.1|109976.1|110017.5|109967.5|110026.1|109976.1|110017.5|109967.5|15
1735550610000|2024-12-30 09:23:30|110016.8|109966.8|110016.1|109966.1|110016.8|109966.8|110012.6|109962.6|7
1735550620000|2024-12-30 09:23:40|110016.3|109966.3|110015.3|109965.3|110019.7|109969.7|110012.5|109962.5|11
1735550630000|2024-12-30 09:23:50|110013.7|109963.7|110012.7|109962.7|110014.5|109964.5|110011.3|109961.3|11
1735550640000|2024-12-30 09:24:00|110012.5|109962.5|110016.4|109966.4|110020.6|109970.6|110012.5|109962.5|7
1735550650000|2024-12-30 09:24:10|110018.5|109968.5|110018.6|109968.6|110019.5|109969.5|110016.9|109966.9|9
1735550660000|2024-12-30 09:24:20|110020.9|109970.9|110014.6|109964.6|110020.9|109970.9|110014.6|109964.6|4
1735550670000|2024-12-30 09:24:30|110015.7|109965.7|110004.3|109954.3|110015.7|109965.7|110004.3|109954.3|6
1735550680000|2024-12-30 09:24:40|110004.9|109954.9|109989.8|109964.8|110006.4|109969.5|109989.8|109954.9|8
1735550690000|2024-12-30 09:24:50|109988.8|109963.8|109990.2|109965.2|109994.5|109969.5|109984.6|109959.6|10
1735550700000|2024-12-30 09:25:00|109988.5|109963.5|109988.1|109938.1|110006.4|109965.4|109986.9|109937.8|15
1735550710000|2024-12-30 09:25:10|109989.9|109939.9|109992.5|109942.5|109994.1|109944.1|109984.9|109934.9|10
1735550720000|2024-12-30 09:25:20|109992.7|109942.7|109976.2|109951.2|109995.2|109951.9|109975.9|109936.4|10
1735550730000|2024-12-30 09:25:30|109976.4|109951.4|109980|109955|109980|109955|109976.4|109951.4|5
1735550740000|2024-12-30 09:25:40|109980.4|109955.4|109976.1|109951.1|109980.4|109955.4|109973.7|109948.7|4
1735550750000|2024-12-30 09:25:50|109976.7|109951.7|109974.7|109949.7|109980.2|109955.2|109974.6|109949.6|10
1735550760000|2024-12-30 09:26:00|109973.2|109948.2|109979.4|109954.4|109981.7|109956.7|109973.2|109948.2|7
1735550770000|2024-12-30 09:26:10|109979|109954|109979.8|109954.8|109979.8|109954.8|109979|109954|3
1735550780000|2024-12-30 09:26:20|109979.6|109954.6|109978.5|109953.5|109981.4|109956.4|109976.9|109951.9|8
1735550790000|2024-12-30 09:26:30|109976.8|109951.8|109978.9|109953.9|109978.9|109953.9|109976.8|109951.8|5
1735550800000|2024-12-30 09:26:40|109979|109954|109962.4|109937.4|109979|109954|109958.9|109933.9|14
1735550810000|2024-12-30 09:26:50|109957.5|109932.5|109960.2|109935.2|109961.2|109936.2|109955.6|109930.6|10
1735550820000|2024-12-30 09:27:00|109960.6|109935.6|109958.6|109933.6|109960.6|109935.6|109958.6|109933.6|2
1735550830000|2024-12-30 09:27:10|109955.5|109930.5|109947.6|109922.6|109966.7|109930.5|109947.6|109916.3|10
1735550840000|2024-12-30 09:27:20|109945.8|109920.8|109947.2|109922.2|109947.2|109922.2|109941.3|109916.3|13
1735550850000|2024-12-30 09:27:30|109946.4|109921.4|109932.1|109907.1|109946.7|109921.7|109931.7|109906.7|18
1735550860000|2024-12-30 09:27:40|109930.7|109905.7|109932.4|109907.4|109935.9|109910.9|109930.2|109905.2|13
1735550870000|2024-12-30 09:27:50|109937.2|109912.2|109941.1|109916.1|109944.9|109919.9|109935.7|109910.7|13
1735550880000|2024-12-30 09:28:00|109942.2|109917.2|109943|109918|109949.2|109924.2|109942.1|109917.1|22
1735550890000|2024-12-30 09:28:10|109942.1|109917.1|109942.1|109917.1|109945.6|109920.6|109939.9|109914.9|18
1735550900000|2024-12-30 09:28:20|109943.1|109918.1|109943.4|109918.4|109950.7|109925.7|109942.1|109917.1|20
1735550910000|2024-12-30 09:28:30|109946.3|109921.3|109936.7|109911.7|109946.3|109921.3|109936.3|109911.3|20
1735550920000|2024-12-30 09:28:40|109937.6|109912.6|109940.2|109915.2|109947.5|109922.5|109937.6|109912.6|11
1735550930000|2024-12-30 09:28:50|109941.2|109916.2|109948.8|109923.8|109953|109928|109935.7|109910.7|16
1735550940000|2024-12-30 09:29:00|109948.9|109923.9|109950.2|109925.2|109954.4|109929.4|109947.6|109922.6|23
1735550950000|2024-12-30 09:29:10|109951.1|109926.1|109950.2|109925.2|109951.4|109926.4|109950.2|109925.2|4
1735550960000|2024-12-30 09:29:20|109948.4|109923.4|109949.4|109924.4|109950.3|109925.3|109948.4|109923.4|6
1735550970000|2024-12-30 09:29:30|109948|109923|109947.9|109922.9|109950.4|109925.4|109945.7|109920.7|16
1735550980000|2024-12-30 09:29:40|109948|109923|109944.2|109919.2|109949.5|109924.5|109944.2|109919.2|8
1735550990000|2024-12-30 09:29:50|109946.8|109921.8|109947.5|109922.5|109952.4|109927.4|109946.8|109921.8|8
1735551000000|2024-12-30 09:30:00|109948|109923|109929.6|109904.6|109948|109923|109929.6|109904.6|15
1735551010000|2024-12-30 09:30:10|109927.8|109902.8|109930.3|109905.3|109934.7|109909.7|109927.8|109902.8|8
1735551020000|2024-12-30 09:30:20|109930.4|109905.4|109937.3|109912.3|109939.7|109914.7|109930.4|109905.4|10
1735551030000|2024-12-30 09:30:30|109934.8|109909.8|109931.1|109906.1|109938.8|109913.8|109929.7|109904.7|15
1735551040000|2024-12-30 09:30:40|109932.6|109907.6|109936|109911|109936|109911|109931.4|109906.4|10
1735551050000|2024-12-30 09:30:50|109933.6|109908.6|109935.2|109910.2|109936|109911|109929.9|109904.9|9
1735551060000|2024-12-30 09:31:00|109932|109907|109940.1|109915.1|109940.1|109915.1|109932|109907|9
1735551070000|2024-12-30 09:31:10|109940.7|109915.7|109937.6|109912.6|109942.1|109917.1|109934.2|109909.2|12
1735551080000|2024-12-30 09:31:20|109937.9|109912.9|109941|109916|109941|109916|109936|109911|8
1735551090000|2024-12-30 09:31:30|109944.2|109919.2|109940.7|109915.7|109944.2|109919.2|109937.1|109912.1|11
1735551100000|2024-12-30 09:31:40|109940.6|109915.6|109940.6|109915.6|109940.6|109915.6|109940.6|109915.6|1
1735551110000|2024-12-30 09:31:50|109938.1|109913.1|109934.2|109909.2|109938.9|109913.9|109934.2|109909.2|13
1735551120000|2024-12-30 09:32:00|109936.5|109911.5|109940.5|109915.5|109942.8|109917.8|109936.5|109911.5|15
1735551130000|2024-12-30 09:32:10|109939.3|109914.3|109939.3|109914.3|109941.4|109916.4|109939.3|109914.3|3
1735551140000|2024-12-30 09:32:20|109941.6|109916.6|109933.8|109908.8|109941.6|109916.6|109933.8|109908.8|5
1735551150000|2024-12-30 09:32:30|109932.6|109907.6|109932.2|109907.2|109933.4|109908.4|109929.8|109904.8|4
1735551160000|2024-12-30 09:32:40|109931.2|109906.2|109934.6|109909.6|109936.9|109911.9|109931.2|109906.2|11
1735551170000|2024-12-30 09:32:50|109936.3|109911.3|109938.6|109913.6|109938.6|109913.6|109933.6|109908.6|6
1735551180000|2024-12-30 09:33:00|109938.9|109913.9|109940.5|109915.5|109943.2|109918.2|109937.5|109912.5|9
1735551190000|2024-12-30 09:33:10|109941.7|109916.7|109933.7|109908.7|109941.7|109916.7|109933.7|109908.7|19
1735551200000|2024-12-30 09:33:20|109933.8|109908.8|109937.9|109912.9|109940.8|109915.8|109933.8|109908.8|9
1735551210000|2024-12-30 09:33:30|109937.3|109912.3|109935.6|109910.6|109938|109913|109934.8|109909.8|6
1735551220000|2024-12-30 09:33:40|109936.3|109911.3|109937.3|109912.3|109942.8|109917.8|109935.6|109910.6|8
1735551230000|2024-12-30 09:33:50|109943.6|109918.6|109949.6|109924.6|109953.6|109928.6|109940.7|109915.7|11
1735551240000|2024-12-30 09:34:00|109948.3|109923.3|109947.4|109922.4|109951.6|109926.6|109946.2|109921.2|14
1735551250000|2024-12-30 09:34:10|109949.2|109924.2|109945.4|109920.4|109950.6|109925.6|109945.4|109920.4|7
1735551260000|2024-12-30 09:34:20|109944.7|109919.7|109938.9|109913.9|109947.3|109922.3|109934.9|109909.9|15
1735551270000|2024-12-30 09:34:30|109936.9|109911.9|109939.3|109914.3|109941.2|109916.2|109936.9|109911.9|5
1735551280000|2024-12-30 09:34:40|109941.2|109916.2|109941.2|109916.2|109943|109918|109941.1|109916.1|4
1735551290000|2024-12-30 09:34:50|109942.6|109917.6|109941.8|109916.8|109942.6|109917.6|109939.2|109914.2|4
1735551300000|2024-12-30 09:35:00|109943.4|109918.4|109942.4|109917.4|109945.8|109920.8|109941.8|109916.8|11
1735551310000|2024-12-30 09:35:10|109943.3|109918.3|109945.9|109920.9|109945.9|109920.9|109940|109915|10
1735551320000|2024-12-30 09:35:20|109945|109920|109942.3|109917.3|109948.4|109923.4|109942.3|109917.3|7
1735551330000|2024-12-30 09:35:30|109941.4|109916.4|109948.6|109923.6|109948.6|109923.6|109941.4|109916.4|5
1735551340000|2024-12-30 09:35:40|109945.9|109920.9|109946|109921|109949.1|109924.1|109943.2|109918.2|8
1735551350000|2024-12-30 09:35:50|109943.2|109918.2|109950.4|109925.4|109954.9|109929.9|109943.2|109918.2|9
1735551360000|2024-12-30 09:36:00|109955.1|109930.1|109956.2|109931.2|109957.3|109932.3|109950.2|109925.2|10
1735551370000|2024-12-30 09:36:10|109953.5|109928.5|109959|109934|109959.9|109934.9|109952.3|109927.3|15
1735551380000|2024-12-30 09:36:20|109956|109931|109956.9|109931.9|109959.2|109934.2|109954.1|109929.1|18
1735551390000|2024-12-30 09:36:30|109959.7|109934.7|109958|109933|109959.7|109934.7|109954|109929|8
1735551400000|2024-12-30 09:36:40|109958.9|109933.9|109959.7|109934.7|109961.5|109936.5|109955.9|109930.9|7
1735551410000|2024-12-30 09:36:50|109956.9|109931.9|109957|109932|109963|109938|109953.7|109928.7|26
1735551420000|2024-12-30 09:37:00|109958.4|109933.4|109960.4|109935.4|109967.9|109942.9|109956.1|109931.1|17
1735551430000|2024-12-30 09:37:10|109959.4|109934.4|109960.3|109935.3|109961.6|109936.6|109953.7|109928.7|18
1735551440000|2024-12-30 09:37:20|109957.5|109932.5|109965.8|109940.8|109965.8|109940.8|109955.9|109930.9|9
1735551450000|2024-12-30 09:37:30|109966.7|109941.7|109969.6|109944.6|109969.6|109944.6|109965.6|109940.6|8
1735551460000|2024-12-30 09:37:40|109969.5|109944.5|109971.2|109946.2|109971.2|109946.2|109969.2|109944.2|9
1735551470000|2024-12-30 09:37:50|109971.8|109946.8|109978.7|109953.7|109978.7|109953.7|109971.8|109946.8|6
1735551480000|2024-12-30 09:38:00|109977.1|109952.1|109962.3|109937.3|109979.2|109954.2|109962.3|109937.3|12
1735551490000|2024-12-30 09:38:10|109963.2|109938.2|109963.2|109938.2|109963.2|109938.2|109963.2|109938.2|1
1735551500000|2024-12-30 09:38:20|109964.4|109939.4|109964.6|109939.6|109966.3|109941.3|109962.2|109937.2|7
1735551520000|2024-12-30 09:38:40|109961.9|109936.9|109957.3|109932.3|109968.8|109943.8|109957.3|109932.3|14
1735551530000|2024-12-30 09:38:50|109956.5|109931.5|109961|109936|109961|109936|109953.1|109928.1|10
1735551540000|2024-12-30 09:39:00|109958.3|109933.3|109947|109922|109960.2|109935.2|109946.7|109921.7|18
1735551550000|2024-12-30 09:39:10|109945.5|109920.5|109936.9|109911.9|109945.5|109920.5|109936.9|109911.9|15
1735551560000|2024-12-30 09:39:20|109935|109910|109942.3|109917.3|109942.3|109917.3|109935|109910|10
1735551570000|2024-12-30 09:39:30|109943.6|109918.6|109941.8|109916.8|109946.9|109921.9|109940.3|109915.3|9
1735551580000|2024-12-30 09:39:40|109939.3|109914.3|109937.8|109912.8|109939.3|109914.3|109937.8|109912.8|2
1735551590000|2024-12-30 09:39:50|109936.3|109911.3|109932.6|109907.6|109936.3|109911.3|109930.3|109905.3|15
1735551600000|2024-12-30 09:40:00|109930.3|109905.3|109931.1|109906.1|109932.5|109907.5|109928.3|109903.3|9
1735551610000|2024-12-30 09:40:10|109933.8|109908.8|109932.7|109907.7|109935|109910|109930.8|109905.8|7
1735551620000|2024-12-30 09:40:20|109932.4|109907.4|109928.6|109903.6|109932.4|109907.4|109925.7|109900.7|10
1735551630000|2024-12-30 09:40:30|109929.7|109904.7|109939.4|109889.4|109939.4|109904.7|109928|109887.6|10
1735551640000|2024-12-30 09:40:40|109938.5|109888.5|109934.1|109884.1|109941.4|109891.4|109934|109884|15
1735551650000|2024-12-30 09:40:50|109933.7|109883.7|109928.6|109878.6|109934.1|109884.1|109926.3|109876.3|12
1735551660000|2024-12-30 09:41:00|109928.4|109878.4|109934.3|109884.3|109937.1|109887.1|109928.4|109878.4|15
1735551670000|2024-12-30 09:41:10|109933|109883|109930.8|109880.8|109933|109883|109930.8|109880.8|3
1735551680000|2024-12-30 09:41:20|109930.2|109880.2|109928.3|109878.3|109930.8|109880.8|109928.3|109878.3|10
1735551690000|2024-12-30 09:41:30|109928.7|109878.7|109933.2|109883.2|109933.2|109883.2|109928.1|109878.1|5
1735551700000|2024-12-30 09:41:40|109934.1|109884.1|109934|109884|109934.1|109884.1|109934|109884|2
1735551710000|2024-12-30 09:41:50|109930.7|109880.7|109929.9|109879.9|109930.7|109880.7|109929.9|109879.9|4
1735551720000|2024-12-30 09:42:00|109930.1|109880.1|109930.6|109880.6|109930.6|109880.6|109930.1|109880.1|3
1735551730000|2024-12-30 09:42:10|109933.6|109883.6|109931.1|109881.1|109933.6|109883.6|109930.8|109880.8|4
1735551740000|2024-12-30 09:42:20|109930.9|109880.9|109921.3|109896.3|109931.1|109896.3|109921.3|109880.9|3
1735551750000|2024-12-30 09:42:30|109922.3|109897.3|109922.5|109897.5|109924.4|109899.4|109920|109895|10
1735551760000|2024-12-30 09:42:40|109922.3|109897.3|109922.3|109897.3|109922.3|109897.3|109922.3|109897.3|1
1735551770000|2024-12-30 09:42:50|109921.2|109896.2|109920|109895|109921.2|109896.2|109920|109895|3
1735551780000|2024-12-30 09:43:00|109918.2|109893.2|109921.1|109896.1|109921.1|109896.1|109917.2|109892.2|6
1735551790000|2024-12-30 09:43:10|109920.2|109895.2|109922.8|109897.8|109922.8|109897.8|109920.2|109895.2|4
1735551800000|2024-12-30 09:43:20|109923|109898|109924.1|109899.1|109925.3|109900.3|109923|109898|5
1735551810000|2024-12-30 09:43:30|109925.1|109900.1|109925.8|109900.8|109925.8|109900.8|109924.3|109899.3|5
1735551820000|2024-12-30 09:43:40|109927.2|109902.2|109928.8|109903.8|109934.2|109909.2|109927.2|109902.2|9
1735551830000|2024-12-30 09:43:50|109932.6|109907.6|109935.7|109910.7|109937.8|109912.8|109929.5|109904.5|12
1735551840000|2024-12-30 09:44:00|109935.3|109910.3|109931|109906|109935.3|109910.3|109930.9|109905.9|11
1735551850000|2024-12-30 09:44:10|109932.2|109907.2|109935.2|109910.2|109935.2|109910.2|109929.2|109904.2|9
1735551860000|2024-12-30 09:44:20|109934|109909|109924|109899|109937.3|109912.3|109918.5|109893.5|14
1735551870000|2024-12-30 09:44:30|109925|109900|109923.1|109898.1|109925|109900|109920.3|109895.3|8
1735551880000|2024-12-30 09:44:40|109924.2|109899.2|109923.7|109898.7|109927.5|109902.5|109922.7|109897.7|11
1735551890000|2024-12-30 09:44:50|109925.7|109900.7|109922.2|109897.2|109927.8|109902.8|109920.4|109895.4|13
1735551900000|2024-12-30 09:45:00|109923.9|109898.9|109920.9|109895.9|109923.9|109898.9|109920|109895|9
1735551910000|2024-12-30 09:45:10|109919.8|109894.8|109921.1|109896.1|109922.3|109897.3|109919.8|109894.8|4
1735551920000|2024-12-30 09:45:20|109922.1|109897.1|109925|109900|109925|109900|109922.1|109897.1|3
1735551930000|2024-12-30 09:45:30|109923.5|109898.5|109915.3|109890.3|109923.5|109898.5|109913.4|109888.4|12
1735551940000|2024-12-30 09:45:40|109913.5|109888.5|109909.2|109884.2|109914.7|109889.7|109906.9|109881.9|9
1735551950000|2024-12-30 09:45:50|109906.8|109881.8|109907.4|109882.4|109909.2|109884.2|109906.8|109881.8|7
1735551960000|2024-12-30 09:46:00|109910.3|109885.3|109907.4|109882.4|109910.3|109885.3|109906.9|109881.9|5
1735551970000|2024-12-30 09:46:10|109906.9|109881.9|109903.9|109878.9|109907.7|109882.7|109898.2|109873.2|17
1735551980000|2024-12-30 09:46:20|109904|109879|109906.4|109881.4|109906.5|109881.5|109899.7|109874.7|12
1735551990000|2024-12-30 09:46:30|109907.5|109882.5|109910.5|109885.5|109914|109889|109907.4|109882.4|10
1735552000000|2024-12-30 09:46:40|109911.3|109886.3|109911.9|109886.9|109912.5|109887.5|109911.3|109886.3|4
1735552010000|2024-12-30 09:46:50|109911.8|109886.8|109906.5|109881.5|109911.8|109886.8|109906.5|109881.5|5
1735552020000|2024-12-30 09:47:00|109909.7|109884.7|109915.2|109890.2|109915.2|109890.2|109904.8|109879.8|12
1735552030000|2024-12-30 09:47:10|109915.7|109890.7|109915.6|109890.6|109918.3|109893.3|109912.9|109887.9|6
1735552040000|2024-12-30 09:47:20|109917.3|109892.3|109922.9|109897.9|109927.5|109902.5|109916.3|109891.3|18
1735552050000|2024-12-30 09:47:30|109923.1|109898.1|109918|109893|109923.1|109898.1|109918|109893|7
1735552060000|2024-12-30 09:47:40|109919|109894|109924.4|109899.4|109927.5|109902.5|109919|109894|20
1735552070000|2024-12-30 09:47:50|109925.4|109900.4|109924.4|109899.4|109927.4|109902.4|109923.1|109898.1|8
1735552080000|2024-12-30 09:48:00|109923.8|109898.8|109943.7|109918.7|109943.7|109918.7|109923.8|109898.8|12
1735552090000|2024-12-30 09:48:10|109944|109919|109939.8|109914.8|109944.8|109919.8|109939.6|109914.6|9
1735552100000|2024-12-30 09:48:20|109938.9|109913.9|109929.4|109904.4|109940|109915|109927|109902|13
1735552110000|2024-12-30 09:48:30|109928.2|109903.2|109924.8|109899.8|109928.2|109903.2|109923.6|109898.6|14
1735552120000|2024-12-30 09:48:40|109923.7|109898.7|109924.3|109899.3|109926.2|109901.2|109922|109897|8
1735552130000|2024-12-30 09:48:50|109923|109898|109920.6|109895.6|109923|109898|109918.7|109893.7|9
1735552140000|2024-12-30 09:49:00|109922.2|109897.2|109917.7|109892.7|109925.6|109900.6|109916.2|109891.2|17
1735552150000|2024-12-30 09:49:10|109918.6|109893.6|109917.6|109892.6|109919.6|109894.6|109917.6|109892.6|3
1735552160000|2024-12-30 09:49:20|109917.4|109892.4|109918.3|109893.3|109920.9|109895.9|109917.4|109892.4|7
1735552170000|2024-12-30 09:49:30|109920.7|109895.7|109919.9|109894.9|109921.3|109896.3|109917.8|109892.8|12
1735552180000|2024-12-30 09:49:40|109920|109895|109918.6|109893.6|109920.9|109895.9|109917.7|109892.7|7
1735552190000|2024-12-30 09:49:50|109918.5|109893.5|109912.8|109887.8|109921.1|109896.1|109912.8|109887.8|11
1735552200000|2024-12-30 09:50:00|109912.7|109887.7|109914.2|109889.2|109917.8|109892.8|109912.3|109887.3|12
1735552210000|2024-12-30 09:50:10|109914.4|109889.4|109913.5|109888.5|109914.4|109889.4|109912.9|109887.9|7
1735552220000|2024-12-30 09:50:20|109912.7|109887.7|109913.5|109888.5|109913.5|109888.5|109912.7|109887.7|4
1735552230000|2024-12-30 09:50:30|109913.4|109888.4|109913.4|109888.4|109913.4|109888.4|109913.3|109888.3|3
1735552240000|2024-12-30 09:50:40|109913.6|109888.6|109928.1|109903.1|109928.1|109903.1|109913.6|109888.6|9
1735552250000|2024-12-30 09:50:50|109926.5|109901.5|109906.7|109881.7|109927.3|109902.3|109905.2|109880.2|20
1735552260000|2024-12-30 09:51:00|109905.6|109880.6|109891.4|109866.4|109905.6|109880.6|109889.9|109864.9|16
1735552270000|2024-12-30 09:51:10|109890.3|109865.3|109885.7|109860.7|109890.3|109865.3|109884.3|109859.3|13
1735552280000|2024-12-30 09:51:20|109884.1|109859.1|109880.8|109855.8|109884.8|109859.8|109880|109855|16
1735552290000|2024-12-30 09:51:30|109880|109855|109870.5|109845.5|109882.9|109857.9|109870.5|109845.5|17
1735552300000|2024-12-30 09:51:40|109869.3|109844.3|109863.9|109838.9|109869.3|109844.3|109863.1|109838.1|18
1735552310000|2024-12-30 09:51:50|109866.3|109841.3|109852.7|109827.7|109869.8|109844.8|109852.3|109827.3|17
1735552320000|2024-12-30 09:52:00|109851.4|109826.4|109832.2|109807.2|109851.4|109826.4|109831.5|109806.5|28
1735552330000|2024-12-30 09:52:10|109833.6|109808.6|109824.8|109799.8|109844.9|109819.9|109822.6|109797.6|33
1735552340000|2024-12-30 09:52:20|109825|109800|109805.8|109780.8|109825.3|109800.3|109795.5|109770.5|34
1735552350000|2024-12-30 09:52:30|109807.8|109782.8|109829.2|109804.2|109829.2|109804.2|109802.2|109777.2|15
1735552360000|2024-12-30 09:52:40|109834.2|109809.2|109841.8|109816.8|109843.4|109818.4|109831.4|109806.4|31
1735552370000|2024-12-30 09:52:50|109840.9|109815.9|109842|109817|109843.9|109818.9|109833.9|109808.9|20
1735552380000|2024-12-30 09:53:00|109842.2|109817.2|109836.5|109811.5|109842.2|109817.2|109836.2|109811.2|26
1735552390000|2024-12-30 09:53:10|109830.9|109805.9|109829.7|109804.7|109840.5|109815.5|109823.8|109798.8|17
1735552400000|2024-12-30 09:53:20|109827.8|109802.8|109836.2|109811.2|109838.7|109813.7|109827.6|109802.6|21
1735552410000|2024-12-30 09:53:30|109837.4|109812.4|109834.3|109809.3|109837.4|109812.4|109833.8|109808.8|14
1735552420000|2024-12-30 09:53:40|109833.2|109808.2|109834.3|109809.3|109835.1|109810.1|109833.2|109808.2|7
1735552430000|2024-12-30 09:53:50|109833.2|109808.2|109839.1|109814.1|109841.1|109816.1|109832|109807|7
1735552440000|2024-12-30 09:54:00|109837.8|109812.8|109835.9|109810.9|109837.8|109812.8|109833.3|109808.3|5
1735552450000|2024-12-30 09:54:10|109837.2|109812.2|109820|109795|109837.2|109812.2|109817.7|109792.7|16
1735552460000|2024-12-30 09:54:20|109820.7|109795.7|109819.5|109794.5|109825.1|109800.1|109818.4|109793.4|13
1735552470000|2024-12-30 09:54:30|109820.5|109795.5|109820.3|109795.3|109825.8|109800.8|109820.3|109795.3|13
1735552480000|2024-12-30 09:54:40|109821.2|109796.2|109819.6|109794.6|109826.5|109801.5|109818|109793|13
1735552490000|2024-12-30 09:54:50|109818.6|109793.6|109808.4|109783.4|109818.6|109793.6|109806.4|109781.4|11
1735552500000|2024-12-30 09:55:00|109812.8|109787.8|109801.9|109776.9|109816.4|109791.4|109797.4|109772.4|26
1735552510000|2024-12-30 09:55:10|109805.3|109780.3|109804.7|109779.7|109808.1|109783.1|109803.6|109778.6|9
1735552520000|2024-12-30 09:55:20|109808.1|109783.1|109797.4|109772.4|109808.1|109783.1|109796.9|109771.9|16
1735552530000|2024-12-30 09:55:30|109800.9|109775.9|109799.9|109774.9|109802.4|109777.4|109792.5|109767.5|20
1735552540000|2024-12-30 09:55:40|109798.7|109773.7|109807.9|109782.9|109808.7|109783.7|109797.8|109772.8|9
1735552550000|2024-12-30 09:55:50|109806.8|109781.8|109810|109785|109810|109785|109801.8|109776.8|15
1735552560000|2024-12-30 09:56:00|109808.2|109783.2|109797.3|109772.3|109808.2|109783.2|109796.5|109771.5|13
1735552570000|2024-12-30 09:56:10|109796.4|109771.4|109788.1|109763.1|109796.5|109771.5|109788.1|109763.1|21
1735552580000|2024-12-30 09:56:20|109786.3|109761.3|109802.4|109777.4|109802.4|109777.4|109784|109759|18
1735552590000|2024-12-30 09:56:30|109801.4|109776.4|109806|109781|109809.6|109784.6|109797.3|109772.3|18
1735552600000|2024-12-30 09:56:40|109806.3|109781.3|109808.7|109783.7|109810.1|109785.1|109804.3|109779.3|14
1735552610000|2024-12-30 09:56:50|109811.4|109786.4|109826.1|109801.1|109826.1|109801.1|109811.4|109786.4|11
1735552620000|2024-12-30 09:57:00|109825.9|109800.9|109821.7|109796.7|109829.2|109804.2|109819.5|109794.5|22
1735552630000|2024-12-30 09:57:10|109820.6|109795.6|109822.9|109797.9|109828.8|109803.8|109820.6|109795.6|17
1735552640000|2024-12-30 09:57:20|109821.8|109796.8|109821|109796|109825.6|109800.6|109819.2|109794.2|15
1735552650000|2024-12-30 09:57:30|109822.3|109797.3|109831.9|109806.9|109834.3|109809.3|109822.3|109797.3|25
1735552660000|2024-12-30 09:57:40|109831.2|109806.2|109836.2|109811.2|109839.5|109814.5|109830.3|109805.3|19
1735552670000|2024-12-30 09:57:50|109836.6|109811.6|109836.9|109811.9|109838.9|109813.9|109827.2|109802.2|12
1735552680000|2024-12-30 09:58:00|109838.8|109813.8|109838.6|109813.6|109845.1|109820.1|109838.6|109813.6|19
1735552690000|2024-12-30 09:58:10|109840.6|109815.6|109848.1|109823.1|109848.4|109823.4|109839.7|109814.7|21
1735552700000|2024-12-30 09:58:20|109849.2|109824.2|109848.9|109823.9|109851.4|109826.4|109848.4|109823.4|9
1735552710000|2024-12-30 09:58:30|109848.8|109823.8|109849.3|109824.3|109850.2|109825.2|109843.6|109818.6|15
1735552720000|2024-12-30 09:58:40|109849.1|109824.1|109850|109825|109850.2|109825.2|109847.4|109822.4|10
1735552730000|2024-12-30 09:58:50|109851.1|109826.1|109849|109824|109852.2|109827.2|109847.5|109822.5|11
1735552740000|2024-12-30 09:59:00|109846.6|109821.6|109849.1|109824.1|109850.1|109825.1|109846.6|109821.6|11
1735552750000|2024-12-30 09:59:10|109850.3|109825.3|109855.4|109830.4|109855.4|109830.4|109847.1|109822.1|8
1735552760000|2024-12-30 09:59:20|109853.2|109828.2|109862.8|109837.8|109862.8|109837.8|109853.2|109828.2|14
1735552770000|2024-12-30 09:59:30|109864.9|109839.9|109866.6|109841.6|109867.7|109842.7|109862.9|109837.9|19
1735552780000|2024-12-30 09:59:40|109867.3|109842.3|109866.1|109841.1|109869|109844|109860.2|109835.2|19
1735552790000|2024-12-30 09:59:50|109865.1|109840.1|109863.8|109838.8|109867|109842|109863.8|109838.8|10
1735552800000|2024-12-30 10:00:00|109865.5|109840.5|109872.3|109847.3|109875.2|109850.2|109865.5|109840.5|11
1735552810000|2024-12-30 10:00:10|109874.3|109849.3|109881.7|109856.7|109884.4|109859.4|109872.3|109847.3|16
1735552820000|2024-12-30 10:00:20|109880.2|109855.2|109876.4|109851.4|109882|109857|109871.6|109846.6|26
1735552830000|2024-12-30 10:00:30|109875.2|109850.2|109879.3|109854.3|109881.6|109856.6|109872.7|109847.7|14
1735552840000|2024-12-30 10:00:40|109877.7|109852.7|109885.1|109860.1|109885.1|109860.1|109870.6|109845.6|11
1735552850000|2024-12-30 10:00:50|109883.6|109858.6|109871|109846|109883.6|109858.6|109866.4|109841.4|19
1735552860000|2024-12-30 10:01:00|109870.9|109845.9|109868.1|109843.1|109871.6|109846.6|109868.1|109843.1|9
1735552870000|2024-12-30 10:01:10|109868.3|109843.3|109846.2|109821.2|109868.3|109843.3|109843.1|109817.7|12
1735552880000|2024-12-30 10:01:20|109848.2|109823.2|109855.1|109830.1|109856.3|109831.3|109848.2|109823.2|6
1735552890000|2024-12-30 10:01:30|109854.2|109829.2|109849.2|109824.2|109854.2|109829.2|109849|109824|10
1735552900000|2024-12-30 10:01:40|109848.2|109823.2|109848.6|109823.6|109851.1|109826.1|109845|109820|14
1735552910000|2024-12-30 10:01:50|109846.8|109821.8|109852.5|109827.5|109853.5|109828.5|109846.8|109821.8|8
1735552920000|2024-12-30 10:02:00|109852.1|109827.1|109856.2|109831.2|109856.2|109831.2|109849.5|109824.5|12
1735552930000|2024-12-30 10:02:10|109856.4|109831.4|109859.1|109834.1|109860.8|109835.8|109851.6|109826.6|20
1735552940000|2024-12-30 10:02:20|109858.8|109833.8|109857.7|109832.7|109860.1|109835.1|109854.1|109829.1|11
1735552950000|2024-12-30 10:02:30|109856.6|109831.6|109855.6|109830.6|109858.4|109833.4|109855.6|109830.6|10
1735552960000|2024-12-30 10:02:40|109852.9|109827.9|109848.2|109823.2|109854.5|109829.5|109848.2|109823.2|9
1735552970000|2024-12-30 10:02:50|109845.9|109820.9|109840.1|109815.1|109849.8|109824.8|109840|109815|13
1735552980000|2024-12-30 10:03:00|109838.3|109813.3|109837.1|109812.1|109840.2|109815.2|109837.1|109812.1|10
1735552990000|2024-12-30 10:03:10|109837.9|109812.9|109837.9|109812.9|109839.5|109814.5|109837.9|109812.9|8
1735553000000|2024-12-30 10:03:20|109836.8|109811.8|109813.9|109788.9|109836.8|109811.8|109809.4|109784.4|13
1735553010000|2024-12-30 10:03:30|109812.4|109787.4|109819|109794|109823.6|109798.6|109812.4|109787.4|22
1735553020000|2024-12-30 10:03:40|109822.2|109797.2|109819.5|109794.5|109822.2|109797.2|109815.6|109790.6|12
1735553030000|2024-12-30 10:03:50|109818.6|109793.6|109813.1|109788.1|109818.6|109793.6|109805.7|109780.7|19
1735553040000|2024-12-30 10:04:00|109813|109788|109806.8|109781.8|109813|109788|109806.8|109781.8|8
1735553050000|2024-12-30 10:04:10|109805.6|109780.6|109793.3|109768.3|109805.6|109780.6|109785.6|109760.6|24
1735553060000|2024-12-30 10:04:20|109793.2|109768.2|109780.5|109755.5|109798|109773|109779.6|109754.6|27
1735553070000|2024-12-30 10:04:30|109783.2|109758.2|109781.8|109756.8|109783.2|109758.2|109778.4|109753.4|11
1735553080000|2024-12-30 10:04:40|109778.4|109753.4|109775.8|109750.8|109782.8|109757.8|109775.8|109750.8|12
1735553090000|2024-12-30 10:04:50|109777.1|109752.1|109784.3|109759.3|109785|109760|109775.8|109750.8|15
1735553100000|2024-12-30 10:05:00|109783.8|109758.8|109778.3|109753.3|109783.8|109758.8|109766.2|109741.2|19
1735553110000|2024-12-30 10:05:10|109779.9|109754.9|109763.5|109738.5|109779.9|109754.9|109763.5|109738.5|14
1735553120000|2024-12-30 10:05:20|109763.3|109738.3|109758.5|109733.5|109763.4|109738.4|109755.4|109730.4|9
1735553130000|2024-12-30 10:05:30|109756.8|109731.8|109751.8|109726.8|109756.8|109731.8|109751.5|109726.5|12
1735553140000|2024-12-30 10:05:40|109751.6|109726.6|109756.4|109731.4|109758.6|109733.6|109751.5|109726.5|13
1735553150000|2024-12-30 10:05:50|109759.4|109734.4|109739.1|109714.1|109760.9|109735.9|109739.1|109714.1|15
1735553160000|2024-12-30 10:06:00|109737.6|109712.6|109735.3|109710.3|109737.6|109712.6|109730.4|109705.4|12
1735553170000|2024-12-30 10:06:10|109736.2|109711.2|109718.4|109693.4|109736.2|109711.2|109718.4|109693.4|15
1735553180000|2024-12-30 10:06:20|109719.4|109694.4|109709|109684|109722.5|109697.5|109708.5|109683.5|13
1735553190000|2024-12-30 10:06:30|109706|109681|109706.1|109681.1|109711.2|109686.2|109700.4|109675.4|17
1735553200000|2024-12-30 10:06:40|109707.3|109682.3|109713.1|109688.1|109718|109693|109707.3|109682.3|5
1735553210000|2024-12-30 10:06:50|109714.1|109689.1|109709.7|109684.7|109715.9|109690.9|109709.7|109684.7|11
1735553220000|2024-12-30 10:07:00|109708.6|109683.6|109709.4|109684.4|109714.8|109689.8|109707.8|109682.8|11
1735553230000|2024-12-30 10:07:10|109708.6|109683.6|109722.8|109697.8|109725.6|109700.6|109706.4|109681.4|19
1735553240000|2024-12-30 10:07:20|109721.4|109696.4|109718.9|109693.9|109722.8|109697.8|109714.2|109689.2|13
1735553250000|2024-12-30 10:07:30|109721|109696|109710.6|109685.6|109721|109696|109708.6|109683.6|19
1735553260000|2024-12-30 10:07:40|109710.8|109685.8|109709.4|109684.4|109713.8|109688.8|109709.3|109684.3|16
1735553270000|2024-12-30 10:07:50|109710.5|109685.5|109715.5|109690.5|109718|109693|109706.9|109681.9|18
1735553280000|2024-12-30 10:08:00|109715.3|109690.3|109716.9|109691.9|109719.8|109694.8|109708.6|109683.6|24
1735553290000|2024-12-30 10:08:10|109719.9|109694.9|109716.3|109691.3|109719.9|109694.9|109713.6|109688.6|4
1735553300000|2024-12-30 10:08:20|109716.5|109691.5|109720.5|109695.5|109724.6|109699.6|109712.1|109687.1|25
1735553310000|2024-12-30 10:08:30|109719.5|109694.5|109713.9|109688.9|109721.2|109696.2|109710.5|109685.5|11
1735553320000|2024-12-30 10:08:40|109714.1|109689.1|109728.5|109703.5|109728.5|109703.5|109706.5|109681.5|23
1735553330000|2024-12-30 10:08:50|109727.7|109702.7|109712.8|109687.8|109728.6|109703.6|109711.2|109686.2|21
1735553340000|2024-12-30 10:09:00|109712|109687|109713.8|109688.8|109717.3|109692.3|109711|109686|16
1735553350000|2024-12-30 10:09:10|109712.9|109687.9|109711.1|109686.1|109715.6|109690.6|109708.2|109683.2|19
1735553360000|2024-12-30 10:09:20|109710.6|109685.6|109710|109685|109714.6|109689.6|109708.6|109683.6|13
1735553370000|2024-12-30 10:09:30|109711|109686|109714.5|109689.5|109714.5|109689.5|109710.5|109685.5|4
1735553380000|2024-12-30 10:09:40|109714|109689|109709.2|109684.2|109714|109689|109709.2|109684.2|4
1735553390000|2024-12-30 10:09:50|109712.1|109687.1|109712.2|109687.2|109713.9|109688.9|109707.8|109682.8|11
1735553400000|2024-12-30 10:10:00|109709.6|109684.6|109718.8|109693.8|109721.3|109696.3|109709.6|109684.6|17
1735553410000|2024-12-30 10:10:10|109718.5|109693.5|109712.9|109687.9|109719.2|109694.2|109712|109687|13
1735553420000|2024-12-30 10:10:20|109712.6|109687.6|109705.5|109680.5|109712.6|109687.6|109705.2|109680.2|13
1735553430000|2024-12-30 10:10:30|109701.9|109676.9|109705.9|109680.9|109708.7|109683.7|109698.1|109673.1|22
1735553440000|2024-12-30 10:10:40|109705.5|109680.5|109703.2|109678.2|109708.8|109683.8|109701.8|109676.8|13
1735553450000|2024-12-30 10:10:50|109702|109677|109705.7|109680.7|109706.4|109681.4|109702|109677|7
1735553460000|2024-12-30 10:11:00|109702.4|109677.4|109699.1|109674.1|109707.1|109682.1|109696.6|109671.6|18
1735553470000|2024-12-30 10:11:10|109700.2|109675.2|109689.5|109664.5|109703.8|109678.8|109687.5|109662.5|16
1735553480000|2024-12-30 10:11:20|109689.1|109664.1|109688.2|109663.2|109692.2|109667.2|109686.9|109661.9|9
1735553490000|2024-12-30 10:11:30|109686.7|109661.7|109692.3|109667.3|109703.6|109678.6|109685.7|109660.7|21
1735553500000|2024-12-30 10:11:40|109692.7|109667.7|109702.2|109677.2|109712.4|109687.4|109687.6|109662.6|27
1735553510000|2024-12-30 10:11:50|109705.8|109680.8|109701.5|109676.5|109705.8|109680.8|109694.9|109669.9|19
1735553520000|2024-12-30 10:12:00|109700.3|109675.3|109697.2|109672.2|109700.3|109675.3|109691|109666|13
1735553530000|2024-12-30 10:12:10|109698.4|109673.4|109697.5|109672.5|109698.4|109673.4|109691.5|109666.5|17
1735553540000|2024-12-30 10:12:20|109694.2|109669.2|109691.3|109666.3|109697.5|109672.5|109687.8|109662.8|9
1735553550000|2024-12-30 10:12:30|109695.4|109670.4|109691.4|109666.4|109698.4|109673.4|109691.4|109666.4|20
1735553560000|2024-12-30 10:12:40|109692.8|109667.8|109691.2|109666.2|109695.7|109670.7|109691.2|109666.2|8
1735553570000|2024-12-30 10:12:50|109694|109669|109696.1|109671.1|109697.3|109672.3|109692.9|109667.9|13
1735553580000|2024-12-30 10:13:00|109693.7|109668.7|109705.3|109680.3|109707.7|109682.7|109693.7|109668.7|9
1735553590000|2024-12-30 10:13:10|109706.7|109681.7|109705.9|109680.9|109714.6|109689.6|109700|109675|28
1735553600000|2024-12-30 10:13:20|109706.2|109681.2|109709|109684|109709.4|109684.4|109698|109673|26
1735553610000|2024-12-30 10:13:30|109711|109686|109720.8|109670.8|109722|109688.2|109707.9|109670.3|12
1735553620000|2024-12-30 10:13:40|109721.1|109671.1|109722.3|109672.3|109723.7|109673.7|109718.5|109668.5|15
1735553630000|2024-12-30 10:13:50|109722.6|109672.6|109726.4|109676.4|109726.6|109676.6|109722.6|109672.6|6
1735553640000|2024-12-30 10:14:00|109726.6|109676.6|109719.6|109669.6|109726.9|109676.9|109717.6|109667.6|15
1735553650000|2024-12-30 10:14:10|109721.4|109671.4|109719.3|109669.3|109725.8|109675.8|109714.6|109664.6|17
1735553660000|2024-12-30 10:14:20|109716.9|109666.9|109712.1|109662.1|109716.9|109666.9|109712.1|109662.1|5
1735553670000|2024-12-30 10:14:30|109710.4|109660.4|109714.6|109664.6|109717.4|109667.4|109708.8|109658.8|9
1735553680000|2024-12-30 10:14:40|109714.8|109664.8|109715.3|109665.3|109715.3|109665.3|109711|109661|6
1735553690000|2024-12-30 10:14:50|109714|109664|109714.6|109664.6|109720.9|109670.9|109714|109664|10
1735553700000|2024-12-30 10:15:00|109718.5|109668.5|109716.2|109666.2|109718.5|109668.5|109714|109664|7
1735553710000|2024-12-30 10:15:10|109714.1|109664.1|109717.5|109667.5|109717.5|109667.5|109712.7|109662.7|8
1735553720000|2024-12-30 10:15:20|109719.3|109669.3|109716.9|109666.9|109719.3|109669.3|109715.2|109665.2|4
1735553730000|2024-12-30 10:15:30|109716.4|109666.4|109718.1|109668.1|109719.8|109669.8|109713|109663|9
1735553740000|2024-12-30 10:15:40|109717.6|109667.6|109714|109664|109717.6|109667.6|109712.3|109662.3|5
1735553750000|2024-12-30 10:15:50|109716.3|109666.3|109722.4|109672.4|109724.9|109674.9|109716.3|109666.3|12
1735553760000|2024-12-30 10:16:00|109724.3|109674.3|109720.9|109670.9|109726.4|109676.4|109720.9|109670.9|11
1735553770000|2024-12-30 10:16:10|109719|109669|109720.1|109670.1|109724.2|109674.2|109716.4|109666.4|10
1735553780000|2024-12-30 10:16:20|109719.9|109669.9|109703.6|109678.6|109721.9|109684.3|109703.6|109669.9|9
1735553790000|2024-12-30 10:16:30|109702.3|109677.3|109704.2|109679.2|109704.2|109679.2|109700.3|109675.3|4
1735553800000|2024-12-30 10:16:40|109705.8|109680.8|109701.7|109676.7|109705.8|109680.8|109701.7|109676.7|5
1735553810000|2024-12-30 10:16:50|109701.6|109676.6|109704.9|109679.9|109704.9|109679.9|109699.4|109674.4|8
1735553820000|2024-12-30 10:17:00|109702.9|109677.9|109708.2|109683.2|109709.6|109684.6|109702.9|109677.9|12
1735553830000|2024-12-30 10:17:10|109707.2|109682.2|109701|109676|109707.2|109682.2|109700.3|109675.3|12
1735553840000|2024-12-30 10:17:20|109700.8|109675.8|109696.4|109671.4|109700.8|109675.8|109695.8|109670.8|8
1735553850000|2024-12-30 10:17:30|109696.7|109671.7|109698.6|109673.6|109698.6|109673.6|109696.7|109671.7|5
1735553860000|2024-12-30 10:17:40|109700.2|109675.2|109709.7|109684.7|109713.7|109688.7|109698.7|109673.7|15
1735553870000|2024-12-30 10:17:50|109708.1|109683.1|109712.7|109687.7|109712.7|109687.7|109706.1|109681.1|12
1735553880000|2024-12-30 10:18:00|109710.1|109685.1|109703.2|109678.2|109710.1|109685.1|109700|109675|15
1735553890000|2024-12-30 10:18:10|109706|109681|109703.2|109678.2|109709.1|109684.1|109703.2|109678.2|4
1735553900000|2024-12-30 10:18:20|109706|109681|109706.3|109681.3|109711|109686|109701.9|109676.9|15
1735553910000|2024-12-30 10:18:30|109705.6|109680.6|109707|109682|109709.6|109684.6|109704.5|109679.5|9
1735553920000|2024-12-30 10:18:40|109703.4|109678.4|109704.9|109679.9|109712.6|109687.6|109703.4|109678.4|12
1735553930000|2024-12-30 10:18:50|109704.3|109679.3|109710|109685|109711.3|109686.3|109704.3|109679.3|9
1735553940000|2024-12-30 10:19:00|109709.9|109684.9|109718|109693|109722.4|109697.4|109709.9|109684.9|16
1735553950000|2024-12-30 10:19:10|109719.1|109694.1|109718.6|109693.6|109722.2|109697.2|109702.5|109677.5|20
1735553960000|2024-12-30 10:19:20|109722.8|109697.8|109705.7|109680.7|109722.8|109697.8|109697.5|109672.5|22
1735553970000|2024-12-30 10:19:30|109706.9|109681.9|109707.4|109682.4|109710.4|109685.4|109702.7|109677.7|14
1735553980000|2024-12-30 10:19:40|109707.6|109682.6|109713.9|109688.9|109713.9|109688.9|109707.4|109682.4|14
1735553990000|2024-12-30 10:19:50|109711.4|109686.4|109717.7|109692.7|109719.1|109694.1|109710.6|109685.6|11
1735554000000|2024-12-30 10:20:00|109718.6|109693.6|109719|109694|109726.7|109701.7|109716.6|109691.6|18
1735554010000|2024-12-30 10:20:10|109719.5|109694.5|109715.9|109690.9|109719.5|109694.5|109712.3|109687.3|13
1735554020000|2024-12-30 10:20:20|109713.3|109688.3|109708.7|109683.7|109718.3|109693.3|109707.4|109682.4|16
1735554030000|2024-12-30 10:20:30|109708.3|109683.3|109708|109683|109712.9|109687.9|109702.8|109677.8|17
1735554040000|2024-12-30 10:20:40|109706.7|109681.7|109703.9|109678.9|109708.4|109683.4|109703|109678|13
1735554050000|2024-12-30 10:20:50|109704.7|109679.7|109712.5|109687.5|109712.9|109687.9|109704.7|109679.7|21
1735554060000|2024-12-30 10:21:00|109715.4|109690.4|109727.4|109702.4|109728.2|109703.2|109712.6|109687.6|20
1735554070000|2024-12-30 10:21:10|109726.3|109701.3|109738|109713|109744.7|109719.7|109724.1|109699.1|23
1735554080000|2024-12-30 10:21:20|109736.9|109711.9|109736.8|109711.8|109744|109719|109736.8|109711.8|19
1735554090000|2024-12-30 10:21:30|109741.8|109716.8|109736.9|109711.9|109741.8|109716.8|109731.5|109706.5|19
1735554100000|2024-12-30 10:21:40|109733.9|109708.9|109739.8|109714.8|109741.8|109716.8|109731.5|109706.5|28
1735554110000|2024-12-30 10:21:50|109741.3|109716.3|109742.3|109717.3|109749.4|109724.4|109737.8|109712.8|21
1735554120000|2024-12-30 10:22:00|109741.1|109716.1|109744.9|109719.9|109749.8|109724.8|109738.7|109713.7|12
1735554130000|2024-12-30 10:22:10|109746.5|109721.5|109746.4|109721.4|109748.4|109723.4|109746.4|109721.4|6
1735554140000|2024-12-30 10:22:20|109747.6|109722.6|109744.9|109719.9|109747.6|109722.6|109743|109718|7
1735554160000|2024-12-30 10:22:40|109742.7|109717.7|109748.8|109723.8|109749.6|109724.6|109742.7|109717.7|15
1735554170000|2024-12-30 10:22:50|109747.8|109722.8|109738.2|109713.2|109747.8|109722.8|109738.2|109713.2|17
1735554180000|2024-12-30 10:23:00|109739.9|109714.9|109746.9|109721.9|109752.8|109727.8|109739.9|109714.9|14
1735554190000|2024-12-30 10:23:10|109749.3|109724.3|109746.5|109721.5|109750|109725|109742.4|109717.4|21
1735554200000|2024-12-30 10:23:20|109743.7|109718.7|109745.4|109720.4|109746.5|109721.5|109741.4|109716.4|12
1735554210000|2024-12-30 10:23:30|109747.9|109722.9|109752.2|109727.2|109752.2|109727.2|109747.9|109722.9|3
1735554220000|2024-12-30 10:23:40|109749.3|109724.3|109750.2|109725.2|109752.2|109727.2|109749.2|109724.2|9
1735554230000|2024-12-30 10:23:50|109752.2|109727.2|109753.4|109728.4|109753.4|109728.4|109750.4|109725.4|7
1735554240000|2024-12-30 10:24:00|109756|109731|109762.9|109737.9|109762.9|109737.9|109753.3|109728.3|21
1735554250000|2024-12-30 10:24:10|109763.9|109738.9|109761.8|109736.8|109765.4|109740.4|109758.4|109733.4|18
1735554260000|2024-12-30 10:24:20|109761.4|109736.4|109776.7|109726.7|109777.3|109736.4|109759.1|109724.1|11
1735554270000|2024-12-30 10:24:30|109780.5|109730.5|109778.9|109728.9|109780.5|109730.5|109777.6|109727.6|7
1735554280000|2024-12-30 10:24:40|109777.5|109727.5|109775.9|109725.9|109778.9|109728.9|109770.1|109720.1|14
1735554290000|2024-12-30 10:24:50|109775.7|109725.7|109772.7|109747.7|109785.4|109747.7|109763.9|109725.7|30
1735554300000|2024-12-30 10:25:00|109770.3|109745.3|109765.9|109740.9|109773|109748|109765.8|109740.8|22
1735554310000|2024-12-30 10:25:10|109767.1|109742.1|109763.4|109738.4|109769|109744|109761.9|109736.9|10
1735554320000|2024-12-30 10:25:20|109765.8|109740.8|109767.6|109742.6|109771.3|109746.3|109761.9|109736.9|18
1735554330000|2024-12-30 10:25:30|109768.4|109743.4|109772.4|109747.4|109772.4|109747.4|109768.4|109743.4|7
1735554340000|2024-12-30 10:25:40|109770.1|109745.1|109782.1|109757.1|109783.2|109758.2|109770.1|109745.1|13
1735554350000|2024-12-30 10:25:50|109781.5|109756.5|109784.9|109759.9|109787.5|109762.5|109779.4|109754.4|19
1735554360000|2024-12-30 10:26:00|109785.3|109760.3|109787.5|109762.5|109791.7|109766.7|109782.1|109757.1|9
1735554370000|2024-12-30 10:26:10|109784.7|109759.7|109796.6|109771.6|109796.6|109771.6|109784.7|109759.7|19
1735554380000|2024-12-30 10:26:20|109796.2|109771.2|109802.4|109777.4|109806.3|109781.3|109796.2|109771.2|19
1735554390000|2024-12-30 10:26:30|109803.6|109778.6|109799.9|109774.9|109803.6|109778.6|109799.9|109774.9|12
1735554400000|2024-12-30 10:26:40|109802.3|109777.3|109802.4|109777.4|109804.1|109779.1|109802.3|109777.3|7
1735554410000|2024-12-30 10:26:50|109800|109775|109794.8|109769.8|109802.5|109777.5|109791|109766|12
1735554420000|2024-12-30 10:27:00|109794.6|109769.6|109806.1|109781.1|109806.1|109781.1|109790.7|109765.7|22
1735554430000|2024-12-30 10:27:10|109805.3|109780.3|109801.7|109776.7|109805.3|109780.3|109799.7|109774.7|12
1735554440000|2024-12-30 10:27:20|109802.6|109777.6|109800.5|109775.5|109802.8|109777.8|109800.3|109775.3|7
1735554450000|2024-12-30 10:27:30|109802.2|109777.2|109800.3|109775.3|109806.5|109781.5|109797.1|109772.1|11
1735554460000|2024-12-30 10:27:40|109802.8|109777.8|109799.9|109774.9|109802.8|109777.8|109799|109774|6
1735554470000|2024-12-30 10:27:50|109799|109774|109798.4|109773.4|109801.8|109776.8|109798.4|109773.4|5
1735554480000|2024-12-30 10:28:00|109799.3|109774.3|109801.9|109776.9|109801.9|109776.9|109799.3|109774.3|3
1735554490000|2024-12-30 10:28:10|109800.5|109775.5|109800.9|109775.9|109802.4|109777.4|109798.7|109773.7|8
1735554500000|2024-12-30 10:28:20|109801.9|109776.9|109794.5|109769.5|109802.4|109777.4|109792.2|109767.2|13
1735554510000|2024-12-30 10:28:30|109791.2|109766.2|109796.8|109771.8|109796.8|109771.8|109791.2|109766.2|14
1735554520000|2024-12-30 10:28:40|109800|109775|109804.8|109779.8|109805.4|109780.4|109797.9|109772.9|8
1735554530000|2024-12-30 10:28:50|109805.9|109780.9|109814.4|109789.4|109818.7|109793.7|109803.8|109778.8|17
1735554540000|2024-12-30 10:29:00|109815.7|109790.7|109826.2|109801.2|109830.8|109805.8|109811.8|109786.8|24
1735554550000|2024-12-30 10:29:10|109825.4|109800.4|109832.9|109807.9|109832.9|109807.9|109821|109796|17
1735554560000|2024-12-30 10:29:20|109828.8|109803.8|109822.8|109797.8|109829.4|109804.4|109819.3|109794.3|21
1735554570000|2024-12-30 10:29:30|109824|109799|109823.9|109798.9|109827.4|109802.4|109819.3|109794.3|20
1735554580000|2024-12-30 10:29:40|109823.3|109798.3|109825.7|109800.7|109827.3|109802.3|109823.3|109798.3|11
1735554590000|2024-12-30 10:29:50|109824.7|109799.7|109825.3|109800.3|109827.8|109802.8|109820|109795|12
1735554600000|2024-12-30 10:30:00|109827.3|109802.3|109843.5|109818.5|109843.5|109818.5|109827.3|109802.3|18
1735554610000|2024-12-30 10:30:10|109843.2|109818.2|109850.6|109825.6|109854.2|109829.2|109843.2|109818.2|24
1735554620000|2024-12-30 10:30:20|109851.6|109826.6|109858|109833|109859|109834|109851.6|109826.6|10
1735554630000|2024-12-30 10:30:30|109863.5|109838.5|109858.5|109833.5|109864|109839|109855.9|109830.9|10
1735554640000|2024-12-30 10:30:40|109857.5|109832.5|109847.8|109822.8|109862.8|109837.8|109847.5|109822.5|17
1735554650000|2024-12-30 10:30:50|109853.3|109828.3|109847.6|109822.6|109853.7|109828.7|109846.6|109821.6|7
1735554660000|2024-12-30 10:31:00|109850.9|109825.9|109850.7|109825.7|109851.8|109826.8|109846.2|109821.2|11
1735554670000|2024-12-30 10:31:10|109847.4|109822.4|109856.4|109831.4|109860.8|109835.8|109847.4|109822.4|11
1735554680000|2024-12-30 10:31:20|109854.9|109829.9|109856.2|109831.2|109857.7|109832.7|109854.6|109829.6|8
1735554690000|2024-12-30 10:31:30|109856.7|109831.7|109854.7|109829.7|109856.7|109831.7|109845.7|109820.7|19
1735554700000|2024-12-30 10:31:40|109857.9|109832.9|109859.5|109834.5|109861.4|109836.4|109854.7|109829.7|13
1735554710000|2024-12-30 10:31:50|109859.6|109834.6|109855.9|109830.9|109859.6|109834.6|109855.2|109830.2|7
1735554720000|2024-12-30 10:32:00|109857.7|109832.7|109862.1|109837.1|109870.6|109845.6|109857.7|109832.7|19
1735554730000|2024-12-30 10:32:10|109865.7|109840.7|109869.6|109844.6|109871.1|109846.1|109865.5|109840.5|16
1735554740000|2024-12-30 10:32:20|109871.2|109846.2|109877.2|109852.2|109877.2|109852.2|109866.9|109841.9|14
1735554750000|2024-12-30 10:32:30|109874.4|109849.4|109867.4|109842.4|109874.4|109849.4|109864.3|109839.3|12
1735554760000|2024-12-30 10:32:40|109866.3|109841.3|109868.6|109843.6|109868.7|109843.7|109866.1|109841.1|8
1735554770000|2024-12-30 10:32:50|109865.2|109840.2|109870|109845|109870|109845|109864.4|109839.4|8
1735554780000|2024-12-30 10:33:00|109870.3|109845.3|109868.1|109843.1|109871.6|109846.6|109865.5|109840.5|12
1735554790000|2024-12-30 10:33:10|109869|109844|109878.4|109853.4|109878.4|109853.4|109863.3|109838.3|13
1735554800000|2024-12-30 10:33:20|109879.7|109854.7|109877.6|109852.6|109881.3|109856.3|109875.6|109850.6|11
1735554810000|2024-12-30 10:33:30|109880.2|109855.2|109881.5|109856.5|109884.9|109859.9|109877.7|109852.7|12
1735554820000|2024-12-30 10:33:40|109883.6|109858.6|109882.2|109857.2|109887.6|109862.6|109882.2|109857.2|10
1735554830000|2024-12-30 10:33:50|109885.4|109860.4|109886.7|109861.7|109886.7|109861.7|109885.4|109860.4|4
1735554840000|2024-12-30 10:34:00|109888|109863|109883|109858|109888|109863|109883|109858|7
1735554850000|2024-12-30 10:34:10|109883.2|109858.2|109885.8|109860.8|109887.1|109862.1|109882.8|109857.8|8
1735554860000|2024-12-30 10:34:20|109885.7|109860.7|109884.1|109859.1|109885.7|109860.7|109879.9|109854.9|9
1735554870000|2024-12-30 10:34:30|109881|109856|109882.9|109857.9|109884|109859|109879.2|109854.2|7
1735554880000|2024-12-30 10:34:40|109880|109855|109880.8|109855.8|109880.8|109855.8|109880|109855|4
1735554890000|2024-12-30 10:34:50|109883.5|109858.5|109880.4|109855.4|109886.9|109861.9|109880.3|109855.3|11
1735554900000|2024-12-30 10:35:00|109879.6|109854.6|109872.9|109847.9|109879.6|109854.6|109870.6|109845.6|10
1735554910000|2024-12-30 10:35:10|109873.4|109848.4|109887.4|109862.4|109887.4|109862.4|109873.4|109848.4|8
1735554920000|2024-12-30 10:35:20|109887.8|109862.8|109879.2|109854.2|109887.9|109862.9|109879.2|109854.2|8
1735554930000|2024-12-30 10:35:30|109879|109854|109879.2|109854.2|109879.2|109854.2|109877.3|109852.3|4
1735554940000|2024-12-30 10:35:40|109879.1|109854.1|109882.1|109857.1|109887.1|109862.1|109879.1|109854.1|15
1735554950000|2024-12-30 10:35:50|109882.4|109857.4|109886.3|109861.3|109886.3|109861.3|109880.3|109855.3|17
1735554960000|2024-12-30 10:36:00|109886.5|109861.5|109887.1|109862.1|109889.4|109864.4|109886.1|109861.1|7
1735554970000|2024-12-30 10:36:10|109886.8|109861.8|109878|109853|109886.8|109861.8|109878|109853|6
1735554980000|2024-12-30 10:36:20|109878.9|109853.9|109884.7|109859.7|109884.7|109859.7|109878.9|109853.9|6
1735554990000|2024-12-30 10:36:30|109884.8|109859.8|109889|109864|109890.6|109865.6|109883.7|109858.7|12
1735555000000|2024-12-30 10:36:40|109889.3|109864.3|109888|109863|109889.3|109864.3|109888|109863|5
1735555010000|2024-12-30 10:36:50|109887.9|109862.9|109887.6|109862.6|109887.9|109862.9|109887.6|109862.6|3
1735555020000|2024-12-30 10:37:00|109886.8|109861.8|109872.7|109847.7|109886.8|109861.8|109872.1|109847.1|16
1735555030000|2024-12-30 10:37:10|109876.9|109851.9|109876.3|109851.3|109881.5|109856.5|109868.1|109843.1|18
1735555040000|2024-12-30 10:37:20|109876|109851|109886.4|109861.4|109887.2|109862.2|109876|109851|8
1735555050000|2024-12-30 10:37:30|109887.5|109862.5|109880.4|109855.4|109889.2|109864.2|109879.3|109854.3|13
1735555060000|2024-12-30 10:37:40|109880.6|109855.6|109911.9|109861.9|109912.8|109872.1|109880.6|109855.6|10
1735555070000|2024-12-30 10:37:50|109909.1|109859.1|109924.9|109874.9|109924.9|109874.9|109908.3|109858.3|11
1735555080000|2024-12-30 10:38:00|109922.9|109872.9|109928.2|109878.2|109930.1|109880.1|109922.9|109872.9|7
1735555090000|2024-12-30 10:38:10|109930.1|109880.1|109924.3|109874.3|109930.1|109880.1|109924.2|109874.2|11
1735555100000|2024-12-30 10:38:20|109924.5|109874.5|109942.4|109892.4|109943.3|109893.3|109924.5|109874.5|14
1735555110000|2024-12-30 10:38:30|109943.3|109893.3|109936.3|109886.3|109943.3|109893.3|109934.3|109884.3|10
1735555120000|2024-12-30 10:38:40|109934.9|109884.9|109934.6|109884.6|109936.3|109886.3|109931.7|109881.7|15
1735555130000|2024-12-30 10:38:50|109933.3|109883.3|109932.5|109882.5|109933.3|109883.3|109931.6|109881.6|10
1735555140000|2024-12-30 10:39:00|109935|109885|109932.5|109882.5|109935|109885|109932.3|109882.3|9
1735555150000|2024-12-30 10:39:10|109933.3|109883.3|109932.5|109882.5|109933.3|109883.3|109932.5|109882.5|2
1735555160000|2024-12-30 10:39:20|109934.8|109884.8|109935.1|109885.1|109935.9|109885.9|109930|109880|7
1735555170000|2024-12-30 10:39:30|109933.6|109883.6|109930.1|109905.1|109942.9|109907.7|109930.1|109883.6|9
1735555180000|2024-12-30 10:39:40|109932.4|109907.4|109927.8|109902.8|109934.4|109909.4|109927.5|109902.5|7
1735555190000|2024-12-30 10:39:50|109930.4|109905.4|109930.6|109905.6|109932.6|109907.6|109926.3|109901.3|13
1735555200000|2024-12-30 10:40:00|109930.7|109905.7|109924.9|109899.9|109930.7|109905.7|109924.9|109899.9|5
1735555210000|2024-12-30 10:40:10|109930.4|109905.4|109929.3|109904.3|109930.4|109905.4|109924.9|109899.9|7
1735555220000|2024-12-30 10:40:20|109927.2|109902.2|109933.5|109908.5|109933.8|109908.8|109927.2|109902.2|11
1735555230000|2024-12-30 10:40:30|109930.4|109905.4|109928.2|109903.2|109937.3|109912.3|109928.2|109903.2|16
1735555240000|2024-12-30 10:40:40|109927.4|109902.4|109927.2|109902.2|109927.4|109902.4|109926.1|109901.1|4
1735555250000|2024-12-30 10:40:50|109930.3|109905.3|109920.6|109895.6|109931.9|109906.9|109919.6|109894.6|17
1735555260000|2024-12-30 10:41:00|109920.7|109895.7|109919.1|109894.1|109922.2|109897.2|109915.1|109890.1|17
1735555270000|2024-12-30 10:41:10|109922.2|109897.2|109920.7|109895.7|109923.5|109898.5|109917.9|109892.9|9
1735555280000|2024-12-30 10:41:20|109922.1|109897.1|109919.5|109894.5|109922.1|109897.1|109915.8|109890.8|13
1735555290000|2024-12-30 10:41:30|109921.3|109896.3|109925.9|109900.9|109927.4|109902.4|109921.3|109896.3|9
1735555300000|2024-12-30 10:41:40|109925.6|109900.6|109930.3|109905.3|109933.6|109908.6|109925.6|109900.6|10
1735555310000|2024-12-30 10:41:50|109933.3|109908.3|109942.6|109917.6|109950|109925|109933.3|109908.3|16
1735555320000|2024-12-30 10:42:00|109945.9|109920.9|109941.1|109916.1|109945.9|109920.9|109939.4|109914.4|16
1735555330000|2024-12-30 10:42:10|109942.3|109917.3|109970.6|109920.6|109972.3|109935.3|109942.3|109917.3|20
1735555340000|2024-12-30 10:42:20|109972.7|109922.7|109972|109922|109972.7|109922.7|109967.5|109917.5|8
1735555350000|2024-12-30 10:42:30|109972.2|109922.2|109971.8|109921.8|109972.2|109922.2|109971.8|109921.8|6
1735555360000|2024-12-30 10:42:40|109972|109922|109966.9|109916.9|109972.1|109922.1|109965.7|109915.7|5
1735555370000|2024-12-30 10:42:50|109966.6|109916.6|109971|109921|109973.8|109923.8|109966.6|109916.6|7
1735555380000|2024-12-30 10:43:00|109970.2|109920.2|109966|109916|109970.2|109920.2|109961.4|109911.4|12
1735555390000|2024-12-30 10:43:10|109962.6|109912.6|109952.4|109902.4|109966|109924.6|109944|109902.4|12
1735555400000|2024-12-30 10:43:20|109952.6|109902.6|109955.7|109930.7|109958.7|109933.7|109938.3|109899.1|26
1735555410000|2024-12-30 10:43:30|109962.9|109937.9|109946.2|109921.2|109971.8|109946.8|109946.2|109921.2|27
1735555420000|2024-12-30 10:43:40|109945.9|109920.9|109951.2|109926.2|109952.4|109927.4|109945.9|109920.9|11
1735555430000|2024-12-30 10:43:50|109952.3|109927.3|109948.5|109923.5|109952.3|109927.3|109945.3|109920.3|8
1735555440000|2024-12-30 10:44:00|109948.6|109923.6|109951|109926|109953.7|109928.7|109947.8|109922.8|16
1735555450000|2024-12-30 10:44:10|109950.9|109925.9|109953.3|109928.3|109953.3|109928.3|109948.3|109923.3|9
1735555460000|2024-12-30 10:44:20|109954.7|109929.7|109954.9|109929.9|109960.1|109935.1|109950.4|109925.4|16
1735555470000|2024-12-30 10:44:30|109950.4|109925.4|109954.9|109929.9|109956.8|109931.8|109950.4|109925.4|12
1735555480000|2024-12-30 10:44:40|109955.1|109930.1|109955.8|109930.8|109955.8|109930.8|109950.1|109925.1|7
1735555490000|2024-12-30 10:44:50|109956.6|109931.6|109950.5|109925.5|109957.8|109932.8|109950.5|109925.5|17
1735555500000|2024-12-30 10:45:00|109954.5|109929.5|109959.1|109934.1|109960.9|109935.9|109946.8|109921.8|20
1735555510000|2024-12-30 10:45:10|109959.5|109934.5|109952|109927|109959.9|109934.9|109951.7|109926.7|11
1735555520000|2024-12-30 10:45:20|109952.1|109927.1|109944.6|109919.6|109952.2|109927.2|109939.9|109914.9|23
1735555530000|2024-12-30 10:45:30|109951.7|109926.7|109946.2|109921.2|109951.7|109926.7|109940|109915|23
1735555540000|2024-12-30 10:45:40|109946.5|109921.5|109953.7|109928.7|109953.7|109928.7|109946.5|109921.5|15
1735555550000|2024-12-30 10:45:50|109954.6|109929.6|109960.1|109935.1|109960.1|109935.1|109953.5|109928.5|12
1735555560000|2024-12-30 10:46:00|109954.7|109929.7|109940.7|109915.7|109955.6|109930.6|109934.4|109909.4|22
1735555570000|2024-12-30 10:46:10|109945.5|109920.5|109944.9|109919.9|109949.1|109924.1|109940.6|109915.6|11
1735555580000|2024-12-30 10:46:20|109944.8|109919.8|109953.6|109928.6|109953.6|109928.6|109944.8|109919.8|9
1735555590000|2024-12-30 10:46:30|109953.5|109928.5|109935.1|109910.1|109953.5|109928.5|109931.3|109906.3|20
1735555600000|2024-12-30 10:46:40|109936.2|109911.2|109934.9|109909.9|109941.7|109916.7|109928.1|109903.1|17
1735555610000|2024-12-30 10:46:50|109933.8|109908.8|109933.9|109908.9|109937.7|109912.7|109932.7|109907.7|6
1735555620000|2024-12-30 10:47:00|109935.7|109910.7|109940.1|109915.1|109940.1|109915.1|109933.7|109908.7|11
1735555630000|2024-12-30 10:47:10|109939.2|109914.2|109930.8|109905.8|109939.2|109914.2|109929.8|109904.8|13
1735555640000|2024-12-30 10:47:20|109929.8|109904.8|109934.9|109909.9|109934.9|109909.9|109928.4|109903.4|15
1735555650000|2024-12-30 10:47:30|109936.3|109911.3|109933.9|109908.9|109936.3|109911.3|109933.9|109908.9|4
1735555660000|2024-12-30 10:47:40|109937.6|109912.6|109938|109913|109943.5|109918.5|109933.5|109908.5|14
1735555670000|2024-12-30 10:47:50|109937.9|109912.9|109939.1|109914.1|109940.2|109915.2|109934.1|109909.1|6
1735555680000|2024-12-30 10:48:00|109938.7|109913.7|109937.1|109912.1|109944.1|109919.1|109936.1|109911.1|7
1735555690000|2024-12-30 10:48:10|109941.5|109916.5|109936.2|109911.2|109941.6|109916.6|109936.2|109911.2|5
1735555700000|2024-12-30 10:48:20|109940.4|109915.4|109940.6|109915.6|109941.6|109916.6|109931.5|109906.5|10
1735555710000|2024-12-30 10:48:30|109939.8|109914.8|109945.6|109920.6|109945.9|109920.9|109937.1|109912.1|15
1735555720000|2024-12-30 10:48:40|109946.4|109921.4|109951.5|109926.5|109953.4|109928.4|109946.4|109921.4|17
1735555730000|2024-12-30 10:48:50|109951|109926|109948.8|109923.8|109951|109926|109934.4|109909.4|13
1735555740000|2024-12-30 10:49:00|109944.9|109919.9|109947.8|109922.8|109957.2|109932.2|109943.4|109918.4|12
1735555750000|2024-12-30 10:49:10|109947.1|109922.1|109948.9|109923.9|109952.3|109927.3|109937.3|109912.3|22
1735555760000|2024-12-30 10:49:20|109947.6|109922.6|109941.8|109916.8|109951.9|109926.9|109940.7|109915.7|12
1735555770000|2024-12-30 10:49:30|109940.8|109915.8|109944.6|109919.6|109945.1|109920.1|109940.1|109915.1|8
1735555780000|2024-12-30 10:49:40|109940.1|109915.1|109945|109920|109946.2|109921.2|109938.9|109913.9|7
1735555790000|2024-12-30 10:49:50|109944.1|109919.1|109939.5|109914.5|109944.1|109919.1|109939.5|109914.5|5
1735555810000|2024-12-30 10:50:10|109938.4|109913.4|109925.7|109900.7|109939.6|109914.6|109923|109898|13
1735555820000|2024-12-30 10:50:20|109924.3|109899.3|109924.3|109899.3|109928.1|109903.1|109924.3|109899.3|3
1735555830000|2024-12-30 10:50:30|109925.9|109900.9|109921.6|109896.6|109937.1|109912.1|109921.6|109896.6|20
1735555840000|2024-12-30 10:50:40|109923.1|109898.1|109929.8|109904.8|109929.8|109904.8|109923.1|109898.1|3
1735555850000|2024-12-30 10:50:50|109931.3|109906.3|109929.9|109904.9|109935.7|109910.7|109927.8|109902.8|13
1735555860000|2024-12-30 10:51:00|109928.3|109903.3|109932.9|109907.9|109932.9|109907.9|109926.9|109901.9|11
1735555870000|2024-12-30 10:51:10|109931.7|109906.7|109932.4|109907.4|109935.6|109910.6|109929.9|109904.9|9
1735555880000|2024-12-30 10:51:20|109934.5|109909.5|109935.1|109910.1|109938.5|109913.5|109929.7|109904.7|14
1735555890000|2024-12-30 10:51:30|109938.4|109913.4|109933.7|109908.7|109938.4|109913.4|109930.8|109905.8|6
1735555900000|2024-12-30 10:51:40|109930.8|109905.8|109936.7|109911.7|109936.7|109911.7|109930.3|109905.3|11
1735555910000|2024-12-30 10:51:50|109940.6|109915.6|109929.2|109904.2|109940.6|109915.6|109925.7|109900.7|16
1735555920000|2024-12-30 10:52:00|109928.4|109903.4|109917.7|109892.7|109928.4|109903.4|109917|109892|17
1735555930000|2024-12-30 10:52:10|109918.4|109893.4|109920|109895|109920|109895|109916.6|109891.6|11
1735555940000|2024-12-30 10:52:20|109921|109896|109929.2|109904.2|109930.1|109905.1|109919.3|109894.3|17
1735555950000|2024-12-30 10:52:30|109925.9|109900.9|109930.4|109905.4|109930.4|109905.4|109924.7|109899.7|10
1735555960000|2024-12-30 10:52:40|109926.5|109901.5|109926.3|109901.3|109930.3|109905.3|109925.1|109900.1|9
1735555970000|2024-12-30 10:52:50|109924.8|109899.8|109921.6|109896.6|109925.2|109900.2|109921.6|109896.6|7
1735555980000|2024-12-30 10:53:00|109923.2|109898.2|109920.5|109895.5|109926.8|109901.8|109917.5|109892.5|15
1735555990000|2024-12-30 10:53:10|109917.5|109892.5|109922.3|109897.3|109925.9|109900.9|109917.5|109892.5|9
1735556000000|2024-12-30 10:53:20|109919|109894|109934.8|109909.8|109936.7|109911.7|109919|109894|16
1735556010000|2024-12-30 10:53:30|109933.6|109908.6|109936.4|109911.4|109937.1|109912.1|109933.6|109908.6|8
1735556020000|2024-12-30 10:53:40|109937.8|109912.8|109938.3|109913.3|109941.2|109916.2|109934.3|109909.3|13
1735556030000|2024-12-30 10:53:50|109935.4|109910.4|109955.9|109905.9|109958.8|109915.6|109935.4|109903.1|12
1735556040000|2024-12-30 10:54:00|109957.3|109907.3|109968.6|109918.6|109968.6|109920.4|109945.4|109904.4|8
1735556050000|2024-12-30 10:54:10|109955.2|109930.2|109946.5|109921.5|109955.2|109930.2|109946.5|109921.5|8
1735556060000|2024-12-30 10:54:20|109948.4|109923.4|109956.6|109931.6|109966.4|109936|109947.3|109916.4|11
1735556070000|2024-12-30 10:54:30|109958.5|109933.5|109953.4|109928.4|109972.9|109933.5|109953.4|109916.1|13
1735556080000|2024-12-30 10:54:40|109955.3|109930.3|109948.5|109923.5|109956.1|109931.1|109948.2|109923.2|14
1735556090000|2024-12-30 10:54:50|109951|109926|109959.3|109909.3|109963.7|109926|109951|109909.3|8
1735556100000|2024-12-30 10:55:00|109962.2|109912.2|109966.8|109941.8|109970.1|109942.6|109954.4|109912.2|29
1735556110000|2024-12-30 10:55:10|109968.8|109943.8|109967|109942|109971.6|109946.6|109964.4|109939.4|8
1735556120000|2024-12-30 10:55:20|109968.5|109943.5|109974.2|109949.2|109981.4|109956.4|109965.8|109940.8|25
1735556130000|2024-12-30 10:55:30|109974.9|109949.9|109986.9|109961.9|109986.9|109961.9|109974.9|109949.9|22
1735556140000|2024-12-30 10:55:40|109990|109965|109983.8|109958.8|109990.2|109965.2|109980.9|109955.9|11
1735556150000|2024-12-30 10:55:50|109987|109962|109985.6|109960.6|109994.5|109969.5|109983.2|109958.2|34
1735556160000|2024-12-30 10:56:00|109982.9|109957.9|109994.5|109969.5|109994.7|109969.7|109982.3|109957.3|29
1735556170000|2024-12-30 10:56:10|109993.2|109968.2|109991|109966|109999.5|109974.5|109991|109966|33
1735556180000|2024-12-30 10:56:20|109989.3|109964.3|109988.2|109963.2|109993.5|109968.5|109986.1|109961.1|19
1735556190000|2024-12-30 10:56:30|109987.3|109962.3|109988.2|109963.2|109990.6|109965.6|109986|109961|15
1735556200000|2024-12-30 10:56:40|109989|109964|109957.3|109932.3|109989|109964|109957.3|109932.3|16
1735556210000|2024-12-30 10:56:50|109958.3|109933.3|109960.9|109935.9|109960.9|109935.9|109954.6|109929.6|10
1735556220000|2024-12-30 10:57:00|109961.8|109936.8|109966.4|109941.4|109967.2|109942.2|109961.8|109936.8|11
1735556230000|2024-12-30 10:57:10|109968.3|109943.3|109973.7|109948.7|109976.7|109951.7|109968.3|109943.3|13
1735556240000|2024-12-30 10:57:20|109973.4|109948.4|109974.5|109949.5|109975.4|109950.4|109972.3|109947.3|10
1735556250000|2024-12-30 10:57:30|109975.4|109950.4|109979.4|109954.4|109982|109957|109975.4|109950.4|17
1735556260000|2024-12-30 10:57:40|109980.6|109955.6|109990.3|109965.3|109990.7|109965.7|109976|109951|20
1735556270000|2024-12-30 10:57:50|109990.5|109965.5|110008.6|109983.6|110008.6|109983.6|109989.9|109964.9|26
1735556280000|2024-12-30 10:58:00|110012.7|109987.7|110019.2|109994.2|110019.2|109994.2|110006.2|109981.2|33
1735556290000|2024-12-30 10:58:10|110020.6|109995.6|110027.8|110002.8|110028.4|110003.4|110016.6|109991.6|34
1735556300000|2024-12-30 10:58:20|110026|110001|110039|110014|110039.5|110014.5|110026|110001|39
1735556310000|2024-12-30 10:58:30|110036.8|110011.8|110040|110015|110041.7|110016.7|110036.8|110011.8|43
1735556320000|2024-12-30 10:58:40|110041.7|110016.7|110043.7|110018.7|110045.1|110020.1|110037.7|110012.7|48
1735556330000|2024-12-30 10:58:50|110041.6|110016.6|110039.3|110014.3|110043.9|110018.9|110036.7|110011.7|29
1735556340000|2024-12-30 10:59:00|110037.8|110012.8|110044.1|110019.1|110044.1|110019.1|110036.6|110011.6|13
1735556350000|2024-12-30 10:59:10|110041.4|110016.4|110041.7|110016.7|110044.1|110019.1|110040.9|110015.9|16
1735556360000|2024-12-30 10:59:20|110042.4|110017.4|110040.2|110015.2|110042.4|110017.4|110039.1|110014.1|7
1735556370000|2024-12-30 10:59:30|110041.3|110016.3|110047.7|110022.7|110047.7|110022.7|110040.1|110015.1|14
1735556380000|2024-12-30 10:59:40|110048.5|110023.5|110046.9|110021.9|110052.7|110027.7|110044.8|110019.8|10
1735556390000|2024-12-30 10:59:50|110048|110023|110050.8|110025.8|110055.2|110030.2|110045.6|110020.6|27
1735556400000|2024-12-30 11:00:00|110051.8|110026.8|110057.4|110032.4|110059.5|110034.5|110051.8|110026.8|23
1735556410000|2024-12-30 11:00:10|110056.6|110031.6|110052|110027|110056.6|110031.6|110049.4|110024.4|16
1735556420000|2024-12-30 11:00:20|110051.5|110026.5|110051.9|110026.9|110052|110027|110050.5|110025.5|10
1735556430000|2024-12-30 11:00:30|110052.9|110027.9|110057.5|110032.5|110062.6|110037.6|110052.9|110027.9|12
1735556440000|2024-12-30 11:00:40|110061.2|110036.2|110054.9|110029.9|110063.7|110038.7|110054.9|110029.9|21
1735556450000|2024-12-30 11:00:50|110054|110029|110058.4|110033.4|110058.4|110033.4|110051.1|110026.1|12
1735556460000|2024-12-30 11:01:00|110057.6|110032.6|110059.8|110034.8|110062.4|110037.4|110057.6|110032.6|24
1735556470000|2024-12-30 11:01:10|110060.6|110035.6|110059.8|110034.8|110061.4|110036.4|110058.9|110033.9|11
1735556480000|2024-12-30 11:01:20|110060.6|110035.6|110067.6|110042.6|110067.6|110042.6|110060.5|110035.5|14
1735556490000|2024-12-30 11:01:30|110066.6|110041.6|110066.8|110041.8|110068.5|110043.5|110066.1|110041.1|12
1735556500000|2024-12-30 11:01:40|110067.9|110042.9|110066.2|110041.2|110067.9|110042.9|110062.1|110037.1|13
1735556510000|2024-12-30 11:01:50|110064.6|110039.6|110066.2|110041.2|110066.2|110041.2|110064.6|110039.6|4
1735556520000|2024-12-30 11:02:00|110064.6|110039.6|110066.6|110041.6|110066.6|110041.6|110063|110038|9
1735556530000|2024-12-30 11:02:10|110065|110040|110061.5|110036.5|110065.2|110040.2|110060|110035|10
1735556540000|2024-12-30 11:02:20|110060|110035|110054|110029|110062.9|110037.9|110054|110029|18
1735556550000|2024-12-30 11:02:30|110053.2|110028.2|110056.4|110031.4|110057.7|110032.7|110052.1|110027.1|7
1735556560000|2024-12-30 11:02:40|110054.5|110029.5|110047.4|110022.4|110055.9|110030.9|110046|110021|10
1735556570000|2024-12-30 11:02:50|110046|110021|110046.8|110021.8|110050|110025|110043.2|110018.2|16
1735556580000|2024-12-30 11:03:00|110048.7|110023.7|110049.6|110024.6|110050.8|110025.8|110047|110022|9
1735556590000|2024-12-30 11:03:10|110049.9|110024.9|110048.9|110023.9|110052.9|110027.9|110048.9|110023.9|5
1735556600000|2024-12-30 11:03:20|110049.8|110024.8|110058.4|110033.4|110058.4|110033.4|110049|110024|9
1735556610000|2024-12-30 11:03:30|110059.9|110034.9|110056.4|110031.4|110059.9|110034.9|110054.2|110029.2|11
1735556620000|2024-12-30 11:03:40|110057.2|110032.2|110051.5|110026.5|110057.7|110032.7|110051.5|110026.5|6
1735556630000|2024-12-30 11:03:50|110049.2|110024.2|110043.1|110018.1|110051|110026|110041.3|110016.3|15
1735556640000|2024-12-30 11:04:00|110044|110019|110041|110016|110044.8|110019.8|110041|110016|6
1735556650000|2024-12-30 11:04:10|110040.2|110015.2|110035|110010|110040.2|110015.2|110034.9|110009.9|5
1735556660000|2024-12-30 11:04:20|110033.2|110008.2|110039.8|110014.8|110039.8|110014.8|110033.2|110008.2|8
1735556670000|2024-12-30 11:04:30|110038.5|110013.5|110034.5|110009.5|110038.5|110013.5|110032.7|110007.7|14
1735556680000|2024-12-30 11:04:40|110033.4|110008.4|110016.2|109991.2|110033.4|110008.4|110014.9|109989.9|13
1735556690000|2024-12-30 11:04:50|110018|109993|110010.9|109985.9|110028.1|110003.1|110010.9|109985.9|17
1735556700000|2024-12-30 11:05:00|110010.4|109985.4|110008.1|109983.1|110010.4|109985.4|110001.1|109976.1|12
1735556710000|2024-12-30 11:05:10|110008.9|109983.9|110009.1|109984.1|110010.7|109985.7|110008.9|109983.9|7
1735556720000|2024-12-30 11:05:20|110008.1|109983.1|110004.9|109979.9|110009.2|109984.2|110004|109979|11
1735556730000|2024-12-30 11:05:30|110009.8|109984.8|110008.7|109983.7|110010.3|109985.3|110008.7|109983.7|5
1735556740000|2024-12-30 11:05:40|110010.8|109985.8|110037.7|110012.7|110037.7|110012.7|110010.8|109985.8|17
1735556750000|2024-12-30 11:05:50|110038.5|110013.5|110039.7|110014.7|110041.5|110016.5|110038.5|110013.5|10
1735556760000|2024-12-30 11:06:00|110039.6|110014.6|110032.2|110007.2|110041.3|110016.3|110030.1|110005.1|19
1735556770000|2024-12-30 11:06:10|110031.6|110006.6|110013.3|109988.3|110031.7|110006.7|110013.3|109988.3|11
1735556780000|2024-12-30 11:06:20|110013|109988|110014.4|109989.4|110015.1|109990.1|110012.7|109987.7|7
1735556790000|2024-12-30 11:06:30|110015.8|109990.8|110015.4|109990.4|110019.9|109994.9|110013.3|109988.3|10
1735556800000|2024-12-30 11:06:40|110014.4|109989.4|110012.6|109987.6|110014.4|109989.4|110010.8|109985.8|12
1735556810000|2024-12-30 11:06:50|110012.8|109987.8|110015.9|109990.9|110016.7|109991.7|110007.2|109982.2|21
1735556820000|2024-12-30 11:07:00|110016.9|109991.9|110020.9|109995.9|110021.1|109996.1|110015.8|109990.8|22
1735556830000|2024-12-30 11:07:10|110021.1|109996.1|110010.4|109985.4|110021.3|109996.3|110010.4|109985.4|16
1735556840000|2024-12-30 11:07:20|110015.7|109990.7|110011.2|109986.2|110015.7|109990.7|110008.1|109983.1|9
1735556850000|2024-12-30 11:07:30|110008.4|109983.4|110020|109995|110020|109995|110007.3|109982.3|16
1735556860000|2024-12-30 11:07:40|110017.6|109992.6|110014.1|109989.1|110020|109995|110012.2|109987.2|17
1735556870000|2024-12-30 11:07:50|110017|109992|110026|110001|110026|110001|110012|109987|19
1735556880000|2024-12-30 11:08:00|110023.5|109998.5|110021.4|109996.4|110025|110000|110015.2|109990.2|19
1735556890000|2024-12-30 11:08:10|110021.1|109996.1|110021.3|109996.3|110021.3|109996.3|110018.5|109993.5|9
1735556900000|2024-12-30 11:08:20|110020.9|109995.9|110020.7|109995.7|110023.4|109998.4|110020.7|109995.7|6
1735556910000|2024-12-30 11:08:30|110020.8|109995.8|110021.3|109996.3|110021.3|109996.3|110019.1|109994.1|9
1735556920000|2024-12-30 11:08:40|110018.5|109993.5|110016.4|109991.4|110022|109997|110010.2|109985.2|25
1735556930000|2024-12-30 11:08:50|110017|109992|110023|109998|110023|109998|110010.2|109985.2|10
1735556940000|2024-12-30 11:09:00|110024.4|109999.4|110026.4|110001.4|110026.4|110001.4|110017.8|109992.8|14
1735556950000|2024-12-30 11:09:10|110025.2|110000.2|110029.5|110004.5|110030.6|110005.6|110023.6|109998.6|21
1735556960000|2024-12-30 11:09:20|110029.2|110004.2|110031.6|110006.6|110031.6|110006.6|110025.8|110000.8|11
1735556970000|2024-12-30 11:09:30|110031.5|110006.5|110030.4|110005.4|110033.1|110008.1|110027.1|110002.1|12
1735556980000|2024-12-30 11:09:40|110032|110007|110018|109993|110032|110007|110013.4|109988.4|16
1735556990000|2024-12-30 11:09:50|110016.9|109991.9|110018.3|109993.3|110020.1|109995.1|110015|109990|13
1735557000000|2024-12-30 11:10:00|110019.1|109994.1|110019.9|109994.9|110019.9|109994.9|110014.6|109989.6|11
1735557010000|2024-12-30 11:10:10|110021.8|109996.8|110008.8|109983.8|110021.8|109996.8|110008.8|109983.8|11
1735557020000|2024-12-30 11:10:20|110009|109984|110008.2|109983.2|110009|109984|110003.8|109978.8|15
1735557030000|2024-12-30 11:10:30|110009.2|109984.2|110000.6|109975.6|110009.2|109984.2|110000.6|109975.6|15
1735557040000|2024-12-30 11:10:40|109999.2|109974.2|110000.6|109975.6|110000.6|109975.6|109999.2|109974.2|6
1735557050000|2024-12-30 11:10:50|109999.7|109974.7|109999.6|109974.6|109999.7|109974.7|109997.1|109972.1|8
1735557060000|2024-12-30 11:11:00|109998.2|109973.2|110003.9|109978.9|110003.9|109978.9|109996.6|109971.6|9
1735557070000|2024-12-30 11:11:10|110006.4|109981.4|109999.2|109974.2|110007.2|109982.2|109997.6|109972.6|20
1735557090000|2024-12-30 11:11:30|109998.4|109973.4|109999.2|109974.2|109999.2|109974.2|109996.7|109971.7|10
1735557100000|2024-12-30 11:11:40|109998.3|109973.3|109997.5|109972.5|109998.3|109973.3|109997.5|109972.5|2
1735557110000|2024-12-30 11:11:50|109998.4|109973.4|109990.5|109965.5|109998.4|109973.4|109989.8|109964.8|17
1735557120000|2024-12-30 11:12:00|109989.7|109964.7|109992.3|109967.3|109994|109969|109989.7|109964.7|13
1735557130000|2024-12-30 11:12:10|109991.7|109966.7|109994.7|109969.7|109996.4|109971.4|109989.8|109964.8|9
1735557140000|2024-12-30 11:12:20|109996.2|109971.2|109995.4|109970.4|109996.2|109971.2|109989.7|109964.7|10
1735557150000|2024-12-30 11:12:30|109996.4|109971.4|110003.6|109978.6|110003.6|109978.6|109996.4|109971.4|23
1735557160000|2024-12-30 11:12:40|110002.7|109977.7|110003.8|109978.8|110003.8|109978.8|110000.2|109975.2|15
1735557170000|2024-12-30 11:12:50|110002.9|109977.9|110004.2|109979.2|110005.2|109980.2|110002.9|109977.9|5
1735557180000|2024-12-30 11:13:00|110006.6|109981.6|109998.1|109973.1|110007.4|109982.4|109998.1|109973.1|14
1735557190000|2024-12-30 11:13:10|109998.9|109973.9|110000.4|109975.4|110002.4|109977.4|109997.2|109972.2|7
1735557200000|2024-12-30 11:13:20|109999.5|109974.5|109997.8|109972.8|109999.5|109974.5|109997.1|109972.1|7
1735557210000|2024-12-30 11:13:30|110000.3|109975.3|110006.5|109981.5|110016.9|109991.9|110000.3|109975.3|19
1735557220000|2024-12-30 11:13:40|110007.8|109982.8|110003.4|109978.4|110007.8|109982.8|110002.5|109977.5|10
1735557230000|2024-12-30 11:13:50|110004.9|109979.9|110004.9|109979.9|110004.9|109979.9|110003.8|109978.8|3
1735557240000|2024-12-30 11:14:00|110006.3|109981.3|110013.7|109988.7|110013.7|109988.7|110006.3|109981.3|6
1735557250000|2024-12-30 11:14:10|110013.6|109988.6|110011|109986|110013.6|109988.6|110010.7|109985.7|7
1735557260000|2024-12-30 11:14:20|110010.1|109985.1|110005.5|109980.5|110010.5|109985.5|110005.5|109980.5|13
1735557270000|2024-12-30 11:14:30|110004|109979|110000.5|109975.5|110005|109980|110000.5|109975.5|6
1735557280000|2024-12-30 11:14:40|110000.6|109975.6|109999.9|109974.9|110012.3|109987.3|109999.9|109974.9|15
1735557290000|2024-12-30 11:14:50|109998.1|109973.1|109996.6|109971.6|109998.9|109973.9|109995.8|109970.8|6
1735557300000|2024-12-30 11:15:00|110000.4|109975.4|109999.2|109974.2|110000.4|109975.4|109997.7|109972.7|7
1735557310000|2024-12-30 11:15:10|109999.5|109974.5|109999.5|109974.5|109999.5|109974.5|109999.4|109974.4|3
1735557320000|2024-12-30 11:15:20|109999.7|109974.7|110003.4|109978.4|110004.5|109979.5|109999.7|109974.7|6
1735557330000|2024-12-30 11:15:30|110004.7|109979.7|110004.8|109979.8|110006.7|109981.7|110004.7|109979.7|4
1735557340000|2024-12-30 11:15:40|110005.4|109980.4|110004|109979|110006.2|109981.2|110004|109979|7
1735557350000|2024-12-30 11:15:50|110004.3|109979.3|110008|109983|110008|109983|110004.2|109979.2|3
1735557360000|2024-12-30 11:16:00|110007.5|109982.5|110005.9|109980.9|110007.5|109982.5|110001.5|109976.5|6
1735557370000|2024-12-30 11:16:10|110006.3|109981.3|110005.4|109980.4|110006.3|109981.3|110003.3|109978.3|5
1735557380000|2024-12-30 11:16:20|110004.5|109979.5|110006.3|109981.3|110006.3|109981.3|110001.6|109976.6|12
1735557390000|2024-12-30 11:16:30|110005.4|109980.4|110003.3|109978.3|110005.4|109980.4|110001.1|109976.1|9
1735557400000|2024-12-30 11:16:40|110003.1|109978.1|110012.9|109987.9|110012.9|109987.9|110002.7|109977.7|9
1735557410000|2024-12-30 11:16:50|110012|109987|110015.5|109990.5|110015.5|109990.5|110011.5|109986.5|7
1735557420000|2024-12-30 11:17:00|110015.4|109990.4|110015.9|109990.9|110016.7|109991.7|110015.4|109990.4|6
1735557430000|2024-12-30 11:17:10|110016.1|109991.1|110017.2|109992.2|110022.4|109997.4|110014.1|109989.1|8
1735557440000|2024-12-30 11:17:20|110020.2|109995.2|110015.3|109990.3|110020.2|109995.2|110012.7|109987.7|14
1735557450000|2024-12-30 11:17:30|110015.2|109990.2|110016.9|109991.9|110017.2|109992.2|110015.2|109990.2|8
1735557460000|2024-12-30 11:17:40|110012|109987|110018.7|109993.7|110018.7|109993.7|110012|109987|10
1735557470000|2024-12-30 11:17:50|110017.8|109992.8|110012.6|109987.6|110021.8|109996.8|110012.1|109987.1|16
1735557480000|2024-12-30 11:18:00|110019.2|109994.2|110006.2|109981.2|110019.2|109994.2|110006.2|109981.2|18
1735557490000|2024-12-30 11:18:10|110005.9|109980.9|110005|109980|110007.6|109982.6|110004|109979|10
1735557500000|2024-12-30 11:18:20|110007.6|109982.6|110003.8|109978.8|110007.6|109982.6|110001.1|109976.1|17
1735557510000|2024-12-30 11:18:30|110004.7|109979.7|110009.7|109984.7|110015.3|109990.3|110004.7|109979.7|16
1735557520000|2024-12-30 11:18:40|110009.6|109984.6|110011|109986|110015.5|109990.5|110007.9|109982.9|12
1735557530000|2024-12-30 11:18:50|110011.1|109986.1|110014.7|109989.7|110017.4|109992.4|110008.4|109983.4|11
1735557540000|2024-12-30 11:19:00|110017.4|109992.4|110012|109987|110017.4|109992.4|110008.8|109983.8|7
1735557550000|2024-12-30 11:19:10|110009.4|109984.4|110008.8|109983.8|110009.4|109984.4|110008.8|109983.8|2
1735557560000|2024-12-30 11:19:20|110008|109983|110006.3|109981.3|110009.1|109984.1|110006.3|109981.3|4
1735557570000|2024-12-30 11:19:30|110010|109985|110017.8|109992.8|110017.8|109992.8|110008|109983|9
1735557580000|2024-12-30 11:19:40|110015.2|109990.2|110015.6|109990.6|110018|109993|110014.6|109989.6|8
1735557590000|2024-12-30 11:19:50|110015.3|109990.3|110016.9|109991.9|110016.9|109991.9|110015.1|109990.1|6
1735557600000|2024-12-30 11:20:00|110015.7|109990.7|110003.8|109978.8|110015.7|109990.7|110003.8|109978.8|18
1735557610000|2024-12-30 11:20:10|110002.6|109977.6|109975.2|109950.2|110003.9|109978.9|109971.9|109946.9|21
1735557620000|2024-12-30 11:20:20|109976.4|109951.4|109969.7|109944.7|109977.4|109952.4|109969.7|109944.7|12
1735557630000|2024-12-30 11:20:30|109970.9|109945.9|109981.3|109956.3|109981.3|109956.3|109969.7|109944.7|13
1735557640000|2024-12-30 11:20:40|109979.5|109954.5|109974.8|109949.8|109981.5|109956.5|109974.8|109949.8|13
1735557650000|2024-12-30 11:20:50|109987.5|109937.5|109953.9|109903.9|109987.5|109937.5|109951.2|109901.2|25
1735557660000|2024-12-30 11:21:00|109954.7|109904.7|109950|109900|109954.7|109916.9|109935|109899.9|11
1735557670000|2024-12-30 11:21:10|109949.2|109899.2|109928.6|109903.6|109955.3|109920.6|109928.6|109889.5|9
1735557680000|2024-12-30 11:21:20|109926.5|109901.5|109930|109905|109933.1|109908.1|109926.5|109901.5|15
1735557690000|2024-12-30 11:21:30|109928.4|109903.4|109922.3|109897.3|109929.3|109904.3|109922.1|109897.1|12
1735557700000|2024-12-30 11:21:40|109920.7|109895.7|109935.1|109910.1|109936.1|109911.1|109920.7|109895.7|10
1735557710000|2024-12-30 11:21:50|109935|109910|109941.1|109916.1|109944.6|109919.6|109935|109910|15
1735557720000|2024-12-30 11:22:00|109942.2|109917.2|109947|109922|109947|109922|109942.2|109917.2|8
1735557730000|2024-12-30 11:22:10|109947.5|109922.5|109949.2|109924.2|109954.1|109929.1|109947.5|109922.5|17
1735557740000|2024-12-30 11:22:20|109949.8|109924.8|109951.2|109926.2|109951.2|109926.2|109949.8|109924.8|3
1735557750000|2024-12-30 11:22:30|109950.4|109925.4|109947|109922|109950.4|109925.4|109940.3|109915.3|9
1735557760000|2024-12-30 11:22:40|109947.1|109922.1|109939.9|109914.9|109947.3|109922.3|109939.9|109914.9|12
1735557770000|2024-12-30 11:22:50|109938.7|109913.7|109934.6|109909.6|109941.1|109916.1|109933|109908|17
1735557780000|2024-12-30 11:23:00|109934.7|109909.7|109929.1|109904.1|109940|109915|109929.1|109904.1|13
1735557790000|2024-12-30 11:23:10|109930.2|109905.2|109935.1|109910.1|109935.7|109910.7|109925.4|109900.4|21
1735557800000|2024-12-30 11:23:20|109935.9|109910.9|109933.5|109908.5|109936|109911|109926.2|109901.2|15
1735557810000|2024-12-30 11:23:30|109934.9|109909.9|109937.4|109912.4|109939|109914|109932.6|109907.6|18
1735557820000|2024-12-30 11:23:40|109937.2|109912.2|109943.6|109918.6|109944.5|109919.5|109937.2|109912.2|7
1735557830000|2024-12-30 11:23:50|109943.5|109918.5|109936.7|109911.7|109946.2|109921.2|109936.7|109911.7|7
1735557840000|2024-12-30 11:24:00|109935.5|109910.5|109932.8|109907.8|109938.6|109913.6|109932.8|109907.8|13
1735557850000|2024-12-30 11:24:10|109932.6|109907.6|109938.4|109913.4|109938.4|109913.4|109932.6|109907.6|5
1735557860000|2024-12-30 11:24:20|109936.2|109911.2|109930.5|109905.5|109941.1|109916.1|109926|109901|15
1735557870000|2024-12-30 11:24:30|109926|109901|109929.7|109904.7|109938.6|109913.6|109926|109901|12
1735557880000|2024-12-30 11:24:40|109934.2|109909.2|109938.3|109913.3|109941.8|109916.8|109931|109906|15
1735557890000|2024-12-30 11:24:50|109935.5|109910.5|109932.4|109907.4|109942|109917|109929.8|109904.8|11
1735557900000|2024-12-30 11:25:00|109935.9|109910.9|109940.1|109915.1|109941.2|109916.2|109935.9|109910.9|14
1735557910000|2024-12-30 11:25:10|109941|109916|109937.6|109912.6|109944.5|109919.5|109937.5|109912.5|24
1735557920000|2024-12-30 11:25:20|109936.8|109911.8|109965.9|109940.9|109967.5|109942.5|109936.8|109911.8|18
1735557930000|2024-12-30 11:25:30|109966.7|109941.7|109970.5|109945.5|109972.2|109947.2|109966.7|109941.7|6
1735557940000|2024-12-30 11:25:40|109970.7|109945.7|109986.1|109961.1|109986.1|109961.1|109970.7|109945.7|10
1735557950000|2024-12-30 11:25:50|109986.4|109961.4|109986.5|109961.5|109986.5|109961.5|109985.5|109960.5|3
1735557960000|2024-12-30 11:26:00|109984.9|109959.9|109984.7|109959.7|109986.5|109961.5|109982.2|109957.2|10
1735557970000|2024-12-30 11:26:10|109983.9|109958.9|109990|109965|109990|109965|109983.9|109958.9|4
1735557980000|2024-12-30 11:26:20|109991|109966|109992.7|109967.7|109994.9|109969.9|109991|109966|7
1735557990000|2024-12-30 11:26:30|109993.6|109968.6|109991.9|109966.9|109993.6|109968.6|109991.2|109966.2|8
1735558000000|2024-12-30 11:26:40|109991.4|109966.4|109989.7|109964.7|109991.4|109966.4|109989.3|109964.3|6
1735558010000|2024-12-30 11:26:50|109990.6|109965.6|109991.5|109966.5|109991.5|109966.5|109990.6|109965.6|2
1735558020000|2024-12-30 11:27:00|109992.3|109967.3|109994.8|109969.8|109994.8|109969.8|109990.2|109965.2|7
1735558030000|2024-12-30 11:27:10|109995.7|109970.7|110009.7|109984.7|110014.3|109989.3|109994.8|109969.8|9
1735558040000|2024-12-30 11:27:20|110012.7|109987.7|110013.6|109988.6|110016.1|109991.1|110010.6|109985.6|16
1735558050000|2024-12-30 11:27:30|110010.8|109985.8|110009.8|109984.8|110013.6|109988.6|110007.4|109982.4|5
1735558060000|2024-12-30 11:27:40|110012.7|109987.7|110011.1|109986.1|110012.7|109987.7|110008.6|109983.6|5
1735558070000|2024-12-30 11:27:50|110008.6|109983.6|110000.8|109975.8|110011.9|109986.9|109998.3|109973.3|22
1735558080000|2024-12-30 11:28:00|109998.3|109973.3|110000.1|109975.1|110000.8|109975.8|109997.8|109972.8|6
1735558090000|2024-12-30 11:28:10|109997.4|109972.4|110000.1|109975.1|110000.1|109975.1|109997.4|109972.4|2
1735558100000|2024-12-30 11:28:20|109999.2|109974.2|110002.2|109977.2|110002.3|109977.3|109987.5|109962.5|14
1735558110000|2024-12-30 11:28:30|110005|109980|110001.9|109976.9|110005.9|109980.9|110001.3|109976.3|10
1735558120000|2024-12-30 11:28:40|110003.1|109978.1|110006.1|109981.1|110007.4|109982.4|110002|109977|16
1735558130000|2024-12-30 11:28:50|110003.6|109978.6|110003.1|109978.1|110006.3|109981.3|109998.9|109973.9|20
1735558140000|2024-12-30 11:29:00|110002.1|109977.1|110001.5|109976.5|110002.4|109977.4|109996.3|109971.3|18
1735558150000|2024-12-30 11:29:10|109999.2|109974.2|109998.5|109973.5|110001.5|109976.5|109995.3|109970.3|20
1735558160000|2024-12-30 11:29:20|109996.3|109971.3|109993|109968|109997.9|109972.9|109991.1|109966.1|12
1735558170000|2024-12-30 11:29:30|109996.7|109971.7|110001.5|109976.5|110001.7|109976.7|109994.2|109969.2|8
1735558180000|2024-12-30 11:29:40|109999.6|109974.6|109998.4|109973.4|110001.5|109976.5|109998.4|109973.4|4
1735558190000|2024-12-30 11:29:50|110000.1|109975.1|110002.6|109977.6|110002.6|109977.6|110000.1|109975.1|3
1735558200000|2024-12-30 11:30:00|109997.7|109972.7|110002.9|109977.9|110005.9|109980.9|109997.7|109972.7|10
1735558210000|2024-12-30 11:30:10|110001.1|109976.1|110005.8|109980.8|110006.2|109981.2|110001.1|109976.1|13
1735558220000|2024-12-30 11:30:20|110003.5|109978.5|109999.7|109974.7|110003.5|109978.5|109999.7|109974.7|4
1735558230000|2024-12-30 11:30:30|110003.7|109978.7|110003.8|109978.8|110003.8|109978.8|109998.8|109973.8|3
1735558240000|2024-12-30 11:30:40|110003.7|109978.7|110004.3|109979.3|110008.2|109983.2|109998.4|109973.4|18
1735558250000|2024-12-30 11:30:50|110004.6|109979.6|110010.2|109985.2|110011.9|109986.9|110004.3|109979.3|16
1735558260000|2024-12-30 11:31:00|110009.5|109984.5|109998.3|109973.3|110009.5|109984.5|109998.3|109973.3|14
1735558270000|2024-12-30 11:31:10|109997.9|109972.9|109999.9|109974.9|110006.3|109981.3|109996.8|109971.8|21
1735558280000|2024-12-30 11:31:20|109997.4|109972.4|110002.4|109977.4|110004|109979|109997.4|109972.4|9
1735558290000|2024-12-30 11:31:30|110001.4|109976.4|110006.7|109981.7|110010.6|109985.6|109998.7|109973.7|17
1735558300000|2024-12-30 11:31:40|110006.6|109981.6|110012.9|109987.9|110013.1|109988.1|110006.2|109981.2|15
1735558310000|2024-12-30 11:31:50|110011.9|109986.9|110011.2|109986.2|110013.4|109988.4|110011.2|109986.2|4
1735558320000|2024-12-30 11:32:00|110008.4|109983.4|110009.7|109984.7|110010|109985|110004.2|109979.2|9
1735558330000|2024-12-30 11:32:10|110006.8|109981.8|110009.7|109984.7|110009.7|109984.7|110006.8|109981.8|6
1735558340000|2024-12-30 11:32:20|110008|109983|110008|109983|110008|109983|110008|109983|1
1735558350000|2024-12-30 11:32:30|110009.4|109984.4|110009.3|109984.3|110011.1|109986.1|110009.3|109984.3|6
1735558360000|2024-12-30 11:32:40|110009.4|109984.4|110011.5|109986.5|110014|109989|110003.4|109978.4|12
1735558370000|2024-12-30 11:32:50|110010.2|109985.2|110012.5|109987.5|110014|109989|110010.2|109985.2|5
1735558380000|2024-12-30 11:33:00|110013.4|109988.4|110016.5|109991.5|110017.6|109992.6|110012.6|109987.6|7
1735558390000|2024-12-30 11:33:10|110015.4|109990.4|110006.3|109981.3|110015.4|109990.4|110005.6|109980.6|10
1735558400000|2024-12-30 11:33:20|110002.4|109977.4|110005.1|109980.1|110005.6|109980.6|110002.4|109977.4|3
1735558410000|2024-12-30 11:33:30|110004.1|109979.1|110000.7|109975.7|110006.7|109981.7|109998.4|109973.4|13
1735558420000|2024-12-30 11:33:40|109999.5|109974.5|110011|109986|110011|109986|109999.5|109974.5|13
1735558430000|2024-12-30 11:33:50|110009.9|109984.9|110006.3|109981.3|110009.9|109984.9|110003.1|109978.1|5
1735558440000|2024-12-30 11:34:00|110007.1|109982.1|110001.5|109976.5|110009.9|109984.9|110001.5|109976.5|5
1735558450000|2024-12-30 11:34:10|110004.1|109979.1|110005.4|109980.4|110005.4|109980.4|109996.4|109971.4|14
1735558460000|2024-12-30 11:34:20|110004.2|109979.2|109993.4|109968.4|110004.2|109979.2|109993.1|109968.1|5
1735558470000|2024-12-30 11:34:30|109993.1|109968.1|110002.2|109977.2|110002.2|109977.2|109990.9|109965.9|13
1735558480000|2024-12-30 11:34:40|110004.3|109979.3|110003.6|109978.6|110004.3|109979.3|110002.7|109977.7|5
1735558490000|2024-12-30 11:34:50|110004.4|109979.4|110001.8|109976.8|110004.4|109979.4|110001.8|109976.8|3
1735558500000|2024-12-30 11:35:00|110002.9|109977.9|110008.8|109983.8|110008.8|109983.8|110002.9|109977.9|8
1735558510000|2024-12-30 11:35:10|110009.8|109984.8|110007.2|109982.2|110009.8|109984.8|110007.2|109982.2|8
1735558520000|2024-12-30 11:35:20|110008.1|109983.1|110006.9|109981.9|110009.9|109984.9|110006.9|109981.9|6
1735558530000|2024-12-30 11:35:30|110006|109981|110005.2|109980.2|110006|109981|110002.5|109977.5|5
1735558540000|2024-12-30 11:35:40|110004.3|109979.3|109998.2|109973.2|110004.3|109979.3|109998.2|109973.2|7
1735558550000|2024-12-30 11:35:50|109997.4|109972.4|109996.6|109971.6|109997.5|109972.5|109996.5|109971.5|4
1735558560000|2024-12-30 11:36:00|109997.6|109972.6|109997.6|109972.6|109999.2|109974.2|109997.6|109972.6|4
1735558570000|2024-12-30 11:36:10|109998.4|109973.4|109993.5|109968.5|109998.4|109973.4|109991.7|109966.7|10
1735558580000|2024-12-30 11:36:20|109992.2|109967.2|109993.5|109968.5|109993.5|109968.5|109992.2|109967.2|2
1735558590000|2024-12-30 11:36:30|109993.3|109968.3|109993.3|109968.3|109993.3|109968.3|109992.9|109967.9|3
1735558600000|2024-12-30 11:36:40|109996.5|109971.5|109996.6|109971.6|109999.1|109974.1|109996.5|109971.5|7
1735558610000|2024-12-30 11:36:50|109997.4|109972.4|109997.6|109972.6|109998.4|109973.4|109997.4|109972.4|6
1735558620000|2024-12-30 11:37:00|109998.4|109973.4|109996.7|109971.7|109998.4|109973.4|109996.7|109971.7|5
1735558630000|2024-12-30 11:37:10|109995.4|109970.4|109990.7|109965.7|109997|109972|109990.7|109965.7|6
1735558640000|2024-12-30 11:37:20|109991.3|109966.3|109991|109966|109992.5|109967.5|109990.3|109965.3|9
1735558650000|2024-12-30 11:37:30|109991.2|109966.2|109991.2|109966.2|109991.2|109966.2|109991.2|109966.2|1
1735558670000|2024-12-30 11:37:50|109990.3|109965.3|109982.9|109957.9|109990.3|109965.3|109980.8|109955.8|10
1735558680000|2024-12-30 11:38:00|109981.6|109956.6|109994.2|109944.2|109996.5|109956.6|109981.6|109938.1|20
1735558690000|2024-12-30 11:38:10|109995.3|109945.3|110009.5|109984.5|110009.5|109984.5|109984.2|109943.7|11
1735558700000|2024-12-30 11:38:20|110010.9|109985.9|110007.8|109982.8|110010.9|109985.9|110002.3|109977.3|18
1735558710000|2024-12-30 11:38:30|110010.5|109985.5|109993.3|109968.3|110010.5|109985.5|109991.2|109966.2|18
1735558720000|2024-12-30 11:38:40|109994.7|109969.7|110004.1|109979.1|110006.9|109981.9|109990.8|109965.8|14
1735558730000|2024-12-30 11:38:50|110002|109977|109996|109971|110008.4|109983.4|109996|109971|19
1735558740000|2024-12-30 11:39:00|109996.7|109971.7|109996.6|109971.6|110002.4|109977.4|109996.6|109971.6|12
1735558750000|2024-12-30 11:39:10|109999.2|109974.2|110001.5|109976.5|110004.8|109979.8|109996.6|109971.6|18
1735558760000|2024-12-30 11:39:20|110000.5|109975.5|109996.8|109971.8|110004.3|109979.3|109987.9|109962.9|32
1735558770000|2024-12-30 11:39:30|109996.5|109971.5|109997.1|109972.1|110005.7|109980.7|109996.5|109971.5|13
1735558780000|2024-12-30 11:39:40|109998.2|109973.2|110008.6|109983.6|110013.5|109988.5|109998.2|109973.2|10
1735558790000|2024-12-30 11:39:50|110011.9|109986.9|110013.3|109988.3|110015.4|109990.4|110007.6|109982.6|12
1735558800000|2024-12-30 11:40:00|110012|109987|109998.7|109973.7|110012|109987|109998.7|109973.7|13
1735558810000|2024-12-30 11:40:10|109997.5|109972.5|109998.8|109973.8|109999.4|109974.4|109996.2|109971.2|8
1735558820000|2024-12-30 11:40:20|110002|109977|109997.1|109972.1|110002|109977|109997.1|109972.1|4
1735558830000|2024-12-30 11:40:30|109998|109973|109998|109973|110002.9|109977.9|109998|109973|6
1735558840000|2024-12-30 11:40:40|109997.2|109972.2|109996.5|109971.5|109997.2|109972.2|109995.6|109970.6|4
1735558850000|2024-12-30 11:40:50|109995.3|109970.3|110001.3|109976.3|110004|109979|109988.7|109963.7|14
1735558860000|2024-12-30 11:41:00|109998.1|109973.1|110001.9|109976.9|110003.4|109978.4|109998.1|109973.1|7
1735558870000|2024-12-30 11:41:10|110000.8|109975.8|110003.3|109978.3|110003.3|109978.3|110000.8|109975.8|3
1735558880000|2024-12-30 11:41:20|110006.4|109981.4|110007.5|109982.5|110022.4|109997.4|110006|109981|19
1735558890000|2024-12-30 11:41:30|110008.7|109983.7|110017.3|109992.3|110017.3|109992.3|110008.7|109983.7|6
1735558900000|2024-12-30 11:41:40|110014.7|109989.7|110014.6|109989.6|110019.2|109994.2|110013.5|109988.5|13
1735558910000|2024-12-30 11:41:50|110012.7|109987.7|110011.1|109986.1|110014.4|109989.4|110011.1|109986.1|4
1735558920000|2024-12-30 11:42:00|110010|109985|110008.7|109983.7|110010|109985|110008.7|109983.7|2
1735558930000|2024-12-30 11:42:10|110009.9|109984.9|110011.1|109986.1|110012.1|109987.1|110009.9|109984.9|3
1735558940000|2024-12-30 11:42:20|110016|109991|110009.8|109984.8|110016|109991|110009.4|109984.4|11
1735558950000|2024-12-30 11:42:30|110005.2|109980.2|110008.1|109983.1|110008.1|109983.1|110005.2|109980.2|3
1735558960000|2024-12-30 11:42:40|110009.4|109984.4|110014.2|109989.2|110022.8|109997.8|110009.4|109984.4|12
1735558970000|2024-12-30 11:42:50|110015.2|109990.2|110013.1|109988.1|110017|109992|110007.9|109982.9|10
1735558980000|2024-12-30 11:43:00|110007.8|109982.8|110007.5|109982.5|110008.6|109983.6|110005.6|109980.6|6
1735558990000|2024-12-30 11:43:10|110006.3|109981.3|110004.4|109979.4|110006.3|109981.3|110002.9|109977.9|5
1735559000000|2024-12-30 11:43:20|110003|109978|109980.1|109955.1|110003|109978|109966.6|109941.6|34
1735559010000|2024-12-30 11:43:30|109981.2|109956.2|109975|109950|109981.7|109956.7|109975|109950|9
1735559020000|2024-12-30 11:43:40|109975.1|109950.1|109978.3|109953.3|109978.3|109953.3|109975.1|109950.1|16
1735559030000|2024-12-30 11:43:50|109978.4|109953.4|109978|109953|109978.4|109953.4|109975.2|109950.2|9
1735559040000|2024-12-30 11:44:00|109978.4|109953.4|109980.6|109955.6|109982.8|109957.8|109973.8|109948.8|13
1735559050000|2024-12-30 11:44:10|109984.1|109959.1|109989.5|109964.5|109989.7|109964.7|109977.6|109952.6|11
1735559060000|2024-12-30 11:44:20|109989.7|109964.7|109988.6|109963.6|109989.8|109964.8|109987.9|109962.9|9
1735559070000|2024-12-30 11:44:30|109989.3|109964.3|109976.5|109951.5|109989.3|109964.3|109975.1|109950.1|11
1735559080000|2024-12-30 11:44:40|109977.4|109952.4|109981.2|109956.2|109982.1|109957.1|109977.4|109952.4|10
1735559090000|2024-12-30 11:44:50|109979.5|109954.5|109978.6|109953.6|109981.1|109956.1|109978.6|109953.6|7
1735559100000|2024-12-30 11:45:00|109978.2|109953.2|109986.8|109961.8|109987.5|109962.5|109978.2|109953.2|13
1735559110000|2024-12-30 11:45:10|109985.8|109960.8|109989.7|109964.7|109989.9|109964.9|109985.1|109960.1|5
1735559120000|2024-12-30 11:45:20|109989|109964|109988.1|109963.1|109989.9|109964.9|109988.1|109963.1|5
1735559130000|2024-12-30 11:45:30|109988.2|109963.2|109993.1|109968.1|109994|109969|109988.1|109963.1|10
1735559140000|2024-12-30 11:45:40|109993.3|109968.3|109993.4|109968.4|109993.4|109968.4|109993.3|109968.3|2
1735559150000|2024-12-30 11:45:50|109991.7|109966.7|109988.4|109963.4|109991.7|109966.7|109984.2|109959.2|17
1735559160000|2024-12-30 11:46:00|109989.4|109964.4|109990|109965|109990|109965|109989.4|109964.4|2
1735559170000|2024-12-30 11:46:10|109989.9|109964.9|109980.3|109955.3|109989.9|109964.9|109979.8|109954.8|10
1735559180000|2024-12-30 11:46:20|109979.2|109954.2|109967.9|109942.9|109979.2|109954.2|109965.5|109940.5|17
1735559190000|2024-12-30 11:46:30|109967.5|109942.5|109970.6|109945.6|109970.6|109945.6|109966.9|109941.9|11
1735559200000|2024-12-30 11:46:40|109969.8|109944.8|109969.3|109944.3|109971.2|109946.2|109965.3|109940.3|8
1735559210000|2024-12-30 11:46:50|109969|109944|109960.8|109935.8|109969|109944|109960.8|109935.8|7
1735559220000|2024-12-30 11:47:00|109960.7|109935.7|109957.4|109932.4|109960.7|109935.7|109957.3|109932.3|5
1735559230000|2024-12-30 11:47:10|109956.6|109931.6|109953.3|109928.3|109956.6|109931.6|109947.4|109922.4|12
1735559240000|2024-12-30 11:47:20|109953.7|109928.7|109961.4|109936.4|109962.5|109937.5|109953.5|109928.5|8
1735559250000|2024-12-30 11:47:30|109957.9|109932.9|109956.7|109931.7|109964.3|109939.3|109954.3|109929.3|14
1735559260000|2024-12-30 11:47:40|109959.8|109934.8|109953.4|109928.4|109959.8|109934.8|109953.4|109928.4|10
1735559270000|2024-12-30 11:47:50|109956.7|109931.7|109955.3|109930.3|109956.7|109931.7|109953.2|109928.2|14
1735559280000|2024-12-30 11:48:00|109955.8|109930.8|109958.8|109933.8|109961.8|109936.8|109955.3|109930.3|13
1735559290000|2024-12-30 11:48:10|109957.6|109932.6|109957.6|109932.6|109957.6|109932.6|109957.6|109932.6|1
1735559300000|2024-12-30 11:48:20|109956.3|109931.3|109954.7|109929.7|109960.3|109935.3|109948.2|109923.2|10
1735559310000|2024-12-30 11:48:30|109957.1|109932.1|109955.2|109930.2|109957.1|109932.1|109952.6|109927.6|5
1735559320000|2024-12-30 11:48:40|109953.9|109928.9|109948.1|109923.1|109955.5|109930.5|109948.1|109923.1|8
1735559330000|2024-12-30 11:48:50|109951.6|109926.6|109954.7|109929.7|109958.4|109933.4|109948.3|109923.3|17
1735559340000|2024-12-30 11:49:00|109956.4|109931.4|109949.1|109924.1|109956.4|109931.4|109949.1|109924.1|6
1735559350000|2024-12-30 11:49:10|109952.4|109927.4|109970.5|109945.5|109973.1|109948.1|109952.4|109927.4|16
1735559360000|2024-12-30 11:49:20|109972.4|109947.4|109972.5|109947.5|109973.5|109948.5|109966.9|109941.9|8
1735559370000|2024-12-30 11:49:30|109971.4|109946.4|109969.7|109944.7|109971.4|109946.4|109966.1|109941.1|8
1735559380000|2024-12-30 11:49:40|109972.2|109947.2|109974.3|109949.3|109977.6|109952.6|109970.6|109945.6|11
1735559390000|2024-12-30 11:49:50|109972.8|109947.8|109973.9|109948.9|109973.9|109948.9|109971.1|109946.1|5
1735559400000|2024-12-30 11:50:00|109976|109951|109979.2|109954.2|109980.3|109955.3|109976|109951|9
1735559410000|2024-12-30 11:50:10|109979.8|109954.8|109980.2|109955.2|109980.4|109955.4|109977.7|109952.7|9
1735559420000|2024-12-30 11:50:20|109979.6|109954.6|109981.5|109956.5|109981.5|109956.5|109979.2|109954.2|5
1735559430000|2024-12-30 11:50:30|109982.2|109957.2|109981.5|109956.5|109982.2|109957.2|109981.5|109956.5|2
1735559440000|2024-12-30 11:50:40|109978.9|109953.9|109985.1|109960.1|109993.1|109968.1|109976.9|109951.9|17
1735559450000|2024-12-30 11:50:50|109984.6|109959.6|109987|109962|109990|109965|109983|109958|16
1735559460000|2024-12-30 11:51:00|109988.9|109963.9|109994.8|109969.8|109997.6|109972.6|109988.9|109963.9|10
1735559470000|2024-12-30 11:51:10|109993.4|109968.4|109992.2|109967.2|109999.4|109974.4|109989.8|109964.8|14
1735559480000|2024-12-30 11:51:20|109988.8|109963.8|109982.1|109957.1|109988.8|109963.8|109982.1|109957.1|12
1735559490000|2024-12-30 11:51:30|109982.4|109957.4|109978.5|109953.5|109986.4|109961.4|109978.5|109953.5|10
1735559500000|2024-12-30 11:51:40|109978.6|109953.6|109978.7|109953.7|109978.7|109953.7|109978.6|109953.6|2
1735559510000|2024-12-30 11:51:50|109978.6|109953.6|109979.6|109954.6|109988.5|109963.5|109977.4|109952.4|20
1735559520000|2024-12-30 11:52:00|109981.3|109956.3|109962.3|109937.3|109981.3|109956.3|109962.2|109937.2|29
1735559530000|2024-12-30 11:52:10|109964.6|109939.6|109954|109929|109964.6|109939.6|109954|109929|11
1735559540000|2024-12-30 11:52:20|109952.8|109927.8|109949.5|109924.5|109959.2|109934.2|109949.5|109924.5|16
1735559550000|2024-12-30 11:52:30|109950.5|109925.5|109942.1|109917.1|109950.5|109925.5|109939.7|109914.7|16
1735559560000|2024-12-30 11:52:40|109941.9|109916.9|109939.6|109914.6|109942.3|109917.3|109935.4|109910.4|16
1735559570000|2024-12-30 11:52:50|109937.8|109912.8|109937.8|109912.8|109937.8|109912.8|109937.2|109912.2|3
1735559580000|2024-12-30 11:53:00|109937.2|109912.2|109936.9|109911.9|109938.6|109913.6|109936.5|109911.5|5
1735559590000|2024-12-30 11:53:10|109935.6|109910.6|109936.5|109911.5|109936.9|109911.9|109935.6|109910.6|7
1735559600000|2024-12-30 11:53:20|109935.5|109910.5|109930.1|109905.1|109938.6|109913.6|109929.1|109904.1|14
1735559610000|2024-12-30 11:53:30|109931.3|109906.3|109929|109904|109931.3|109906.3|109929|109904|3
1735559620000|2024-12-30 11:53:40|109929.8|109904.8|109924.9|109899.9|109929.8|109904.8|109924.9|109899.9|5
1735559630000|2024-12-30 11:53:50|109924.2|109899.2|109924.2|109899.2|109924.2|109899.2|109924.2|109899.2|1
1735559640000|2024-12-30 11:54:00|109925.6|109900.6|109920.1|109895.1|109925.6|109900.6|109920.1|109895.1|6
1735559650000|2024-12-30 11:54:10|109920.8|109895.8|109933.5|109908.5|109936.3|109911.3|109920.8|109895.8|9
1735559670000|2024-12-30 11:54:30|109931.9|109906.9|109933.2|109908.2|109934.7|109909.7|109931.5|109906.5|4
1735559690000|2024-12-30 11:54:50|109932.3|109907.3|109924.2|109899.2|109932.3|109907.3|109923.3|109898.3|9
1735559700000|2024-12-30 11:55:00|109925.9|109900.9|109935.9|109910.9|109936.2|109911.2|109920.9|109895.9|25
1735559710000|2024-12-30 11:55:10|109934.8|109909.8|109937.5|109912.5|109937.5|109912.5|109932.3|109907.3|11
1735559720000|2024-12-30 11:55:20|109938.2|109913.2|109962.3|109937.3|109962.9|109937.9|109938.2|109913.2|27
1735559730000|2024-12-30 11:55:30|109961|109936|109959.1|109934.1|109965.2|109940.2|109959.1|109934.1|26
1735559740000|2024-12-30 11:55:40|109960|109935|109959.1|109934.1|109960|109935|109958|109933|7
1735559750000|2024-12-30 11:55:50|109960|109935|109957.3|109932.3|109960|109935|109957.3|109932.3|17
1735559760000|2024-12-30 11:56:00|109959.8|109934.8|109949.9|109924.9|109959.8|109934.8|109947.2|109922.2|14
1735559770000|2024-12-30 11:56:10|109949.6|109924.6|109946.4|109921.4|109951.6|109926.6|109945|109920|10
1735559780000|2024-12-30 11:56:20|109946.5|109921.5|109946.5|109921.5|109948.8|109923.8|109946.5|109921.5|7
1735559790000|2024-12-30 11:56:30|109945.3|109920.3|109946.2|109921.2|109946.6|109921.6|109941.4|109916.4|16
1735559800000|2024-12-30 11:56:40|109947.2|109922.2|109945.4|109920.4|109947.6|109922.6|109945.4|109920.4|6
1735559810000|2024-12-30 11:56:50|109944.2|109919.2|109944.8|109919.8|109948.2|109923.2|109943.4|109918.4|9
1735559820000|2024-12-30 11:57:00|109944.4|109919.4|109940.4|109915.4|109944.4|109919.4|109935.7|109910.7|11
1735559830000|2024-12-30 11:57:10|109941.7|109916.7|109916.2|109891.2|109942.2|109917.2|109911.8|109886.8|26
1735559840000|2024-12-30 11:57:20|109917.6|109892.6|109912.6|109887.6|109921.2|109896.2|109907.8|109882.8|27
1735559850000|2024-12-30 11:57:30|109911.6|109886.6|109909|109884|109913.5|109888.5|109902.2|109877.2|31
1735559860000|2024-12-30 11:57:40|109910.3|109885.3|109912.5|109887.5|109916.3|109891.3|109910.3|109885.3|18
1735559870000|2024-12-30 11:57:50|109912.6|109887.6|109926.4|109901.4|109928.8|109903.8|109912.6|109887.6|25
1735559880000|2024-12-30 11:58:00|109925.1|109900.1|109927.7|109902.7|109928.5|109903.5|109920.6|109895.6|16
1735559890000|2024-12-30 11:58:10|109926.6|109901.6|109920.1|109895.1|109926.6|109901.6|109918.6|109893.6|14
1735559900000|2024-12-30 11:58:20|109921.5|109896.5|109922.8|109897.8|109922.8|109897.8|109920.7|109895.7|13
1735559910000|2024-12-30 11:58:30|109923.9|109898.9|109939.2|109914.2|109941.1|109916.1|109923.9|109898.9|28
1735559920000|2024-12-30 11:58:40|109940.2|109915.2|109945.4|109920.4|109947.2|109922.2|109940.2|109915.2|9
1735559930000|2024-12-30 11:58:50|109945.1|109920.1|109943.6|109918.6|109946.7|109921.7|109943.6|109918.6|10
1735559940000|2024-12-30 11:59:00|109944.4|109919.4|109948.8|109923.8|109948.8|109923.8|109944.4|109919.4|11
1735559950000|2024-12-30 11:59:10|109949.3|109924.3|109950.2|109925.2|109951.9|109926.9|109949.3|109924.3|9
1735559960000|2024-12-30 11:59:20|109950|109925|109943.3|109918.3|109951.2|109926.2|109941.9|109916.9|16
1735559970000|2024-12-30 11:59:30|109944.9|109919.9|109945.7|109920.7|109946.9|109921.9|109944.9|109919.9|5
1735559980000|2024-12-30 11:59:40|109945.8|109920.8|109940.5|109915.5|109946.1|109921.1|109938.1|109913.1|17
1735559990000|2024-12-30 11:59:50|109941.3|109916.3|109942.7|109917.7|109944.6|109919.6|109940.4|109915.4|10
1735560000000|2024-12-30 12:00:00|109940.9|109915.9|109951.9|109926.9|109956.5|109931.5|109940.9|109915.9|14
1735560010000|2024-12-30 12:00:10|109952.4|109927.4|109958|109933|109958.8|109933.8|109952.4|109927.4|12
1735560020000|2024-12-30 12:00:20|109957.9|109932.9|109957.1|109932.1|109958|109933|109947.5|109922.5|16
1735560030000|2024-12-30 12:00:30|109957.2|109932.2|109957.8|109932.8|109957.8|109932.8|109951.8|109926.8|10
1735560040000|2024-12-30 12:00:40|109958.2|109933.2|109958.1|109933.1|109958.2|109933.2|109956.9|109931.9|4
1735560050000|2024-12-30 12:00:50|109957|109932|109963|109938|109969.4|109944.4|109956.3|109931.3|13
1735560060000|2024-12-30 12:01:00|109962.2|109937.2|109967.3|109942.3|109968.2|109943.2|109959.4|109934.4|16
1735560070000|2024-12-30 12:01:10|109966.4|109941.4|109962.9|109937.9|109966.4|109941.4|109962.9|109937.9|3
1735560080000|2024-12-30 12:01:20|109964.7|109939.7|109964.4|109939.4|109964.7|109939.7|109962.7|109937.7|10
1735560090000|2024-12-30 12:01:30|109964.1|109939.1|109964.4|109939.4|109965.4|109940.4|109963.8|109938.8|7
1735560100000|2024-12-30 12:01:40|109963.9|109938.9|109962.1|109937.1|109963.9|109938.9|109959.7|109934.7|8
1735560110000|2024-12-30 12:01:50|109960.9|109935.9|109966.8|109941.8|109967.9|109942.9|109960.9|109935.9|8
1735560120000|2024-12-30 12:02:00|109966.3|109941.3|109967|109942|109967|109942|109966.3|109941.3|3
1735560130000|2024-12-30 12:02:10|109967.4|109942.4|109954.8|109929.8|109967.4|109942.4|109951.7|109926.7|12
1735560140000|2024-12-30 12:02:20|109955.7|109930.7|109959.3|109934.3|109960|109935|109955.3|109930.3|12
1735560150000|2024-12-30 12:02:30|109960|109935|109960.2|109935.2|109960.2|109935.2|109960|109935|3
1735560160000|2024-12-30 12:02:40|109959.3|109934.3|109970.9|109945.9|109970.9|109945.9|109959.3|109934.3|11
1735560170000|2024-12-30 12:02:50|109970|109945|109959.8|109934.8|109970|109945|109959.2|109934.2|16
1735560180000|2024-12-30 12:03:00|109960.5|109935.5|109960.6|109935.6|109961.7|109936.7|109960|109935|7
1735560190000|2024-12-30 12:03:10|109960.8|109935.8|109953.2|109928.2|109960.8|109935.8|109953.2|109928.2|13
1735560200000|2024-12-30 12:03:20|109954.1|109929.1|109954.2|109929.2|109954.6|109929.6|109954.1|109929.1|5
1735560210000|2024-12-30 12:03:30|109955|109930|109959.8|109934.8|109959.8|109934.8|109954|109929|7
1735560220000|2024-12-30 12:03:40|109960.2|109935.2|109977.2|109952.2|109978.9|109953.9|109960.2|109935.2|17
1735560230000|2024-12-30 12:03:50|109977.1|109952.1|109976.3|109951.3|109977.9|109952.9|109974.9|109949.9|7
1735560240000|2024-12-30 12:04:00|109976.4|109951.4|109976.4|109951.4|109976.7|109951.7|109973.7|109948.7|9
1735560250000|2024-12-30 12:04:10|109976.5|109951.5|109977.1|109952.1|109977.1|109952.1|109975.6|109950.6|8
1735560260000|2024-12-30 12:04:20|109976.3|109951.3|109974.8|109949.8|109976.3|109951.3|109972.8|109947.8|8
1735560270000|2024-12-30 12:04:30|109974.7|109949.7|109974|109949|109975|109950|109972.4|109947.4|11
1735560280000|2024-12-30 12:04:40|109974.8|109949.8|109972.3|109947.3|109979|109954|109972.3|109947.3|12
1735560290000|2024-12-30 12:04:50|109975.2|109950.2|109979|109954|109979|109954|109975.2|109950.2|8
1735560300000|2024-12-30 12:05:00|109979.1|109954.1|109970.8|109945.8|109979.1|109954.1|109969.1|109944.1|10
1735560310000|2024-12-30 12:05:10|109971.9|109946.9|109972.6|109947.6|109972.6|109947.6|109969.2|109944.2|7
1735560320000|2024-12-30 12:05:20|109969.2|109944.2|109945.7|109920.7|109969.2|109944.2|109945.7|109920.7|11
1735560330000|2024-12-30 12:05:30|109946.9|109921.9|109947.7|109922.7|109948.8|109923.8|109946.9|109921.9|5
1735560340000|2024-12-30 12:05:40|109947.9|109922.9|109950.3|109925.3|109952|109927|109947.9|109922.9|15
1735560350000|2024-12-30 12:05:50|109949.9|109924.9|109947.2|109922.2|109949.9|109924.9|109947.2|109922.2|4
1735560360000|2024-12-30 12:06:00|109950.8|109925.8|109940.8|109915.8|109952.9|109927.9|109940.8|109915.8|19
1735560370000|2024-12-30 12:06:10|109939.9|109914.9|109941.5|109916.5|109945.1|109920.1|109937.3|109912.3|11
1735560380000|2024-12-30 12:06:20|109939.4|109914.4|109915.8|109890.8|109943.9|109918.9|109914|109889|24
1735560390000|2024-12-30 12:06:30|109916.7|109891.7|109912.2|109887.2|109920.2|109895.2|109912.2|109887.2|29
1735560400000|2024-12-30 12:06:40|109912.7|109887.7|109913.3|109888.3|109919.6|109894.6|109908.9|109883.9|15
1735560410000|2024-12-30 12:06:50|109913.6|109888.6|109915.2|109890.2|109916.8|109891.8|109911|109886|15
1735560420000|2024-12-30 12:07:00|109916.5|109891.5|109924.1|109899.1|109930.3|109905.3|109910.7|109885.7|28
1735560430000|2024-12-30 12:07:10|109922.8|109897.8|109933.7|109908.7|109935.9|109910.9|109920.7|109895.7|22
1735560440000|2024-12-30 12:07:20|109936.6|109911.6|109931.6|109906.6|109936.6|109911.6|109926.1|109901.1|11
1735560450000|2024-12-30 12:07:30|109930.4|109905.4|109930.2|109905.2|109936|109911|109927.2|109902.2|11
1735560460000|2024-12-30 12:07:40|109929|109904|109931.5|109906.5|109937.8|109912.8|109921.6|109896.6|18
1735560470000|2024-12-30 12:07:50|109932.6|109907.6|109935.7|109910.7|109935.7|109910.7|109931|109906|11
1735560480000|2024-12-30 12:08:00|109938.3|109913.3|109967.7|109942.7|109974.6|109949.6|109934.7|109909.7|27
1735560490000|2024-12-30 12:08:10|109968.6|109943.6|109968.5|109943.5|109968.8|109943.8|109966.2|109941.2|7
1735560500000|2024-12-30 12:08:20|109968.8|109943.8|109971.5|109946.5|109971.5|109946.5|109968.3|109943.3|6
1735560510000|2024-12-30 12:08:30|109968|109943|109970.5|109945.5|109972.4|109947.4|109967.2|109942.2|8
1735560520000|2024-12-30 12:08:40|109976.4|109951.4|109960.5|109935.5|109980|109955|109959.6|109934.6|12
1735560530000|2024-12-30 12:08:50|109960.3|109935.3|109962.3|109937.3|109962.6|109937.6|109958.8|109933.8|11
1735560540000|2024-12-30 12:09:00|109961.4|109936.4|109962.6|109937.6|109963.5|109938.5|109961.4|109936.4|6
1735560550000|2024-12-30 12:09:10|109963.3|109938.3|109968.3|109943.3|109968.3|109943.3|109963.3|109938.3|7
1735560560000|2024-12-30 12:09:20|109967.3|109942.3|109966.2|109941.2|109967.3|109942.3|109963.4|109938.4|13
1735560570000|2024-12-30 12:09:30|109965.1|109940.1|109963.3|109938.3|109966.5|109941.5|109962.2|109937.2|10
1735560580000|2024-12-30 12:09:40|109962.7|109937.7|109962.3|109937.3|109962.7|109937.7|109957.1|109932.1|10
1735560590000|2024-12-30 12:09:50|109963.2|109938.2|109965.5|109940.5|109966.5|109941.5|109963.2|109938.2|9
1735560600000|2024-12-30 12:10:00|109966.5|109941.5|109969.3|109944.3|109969.3|109944.3|109966.5|109941.5|8
1735560610000|2024-12-30 12:10:10|109968.9|109943.9|109974.7|109949.7|109974.7|109949.7|109967.8|109942.8|10
1735560620000|2024-12-30 12:10:20|109973.9|109948.9|109974.2|109949.2|109974.7|109949.7|109972.4|109947.4|7
1735560630000|2024-12-30 12:10:30|109974.8|109949.8|109958.9|109933.9|109977.4|109952.4|109957.9|109932.9|14
1735560640000|2024-12-30 12:10:40|109958.6|109933.6|109954.2|109929.2|109958.6|109933.6|109951.8|109926.8|13
1735560650000|2024-12-30 12:10:50|109954.8|109929.8|109956.7|109931.7|109961.2|109936.2|109954.7|109929.7|7
1735560660000|2024-12-30 12:11:00|109955.7|109930.7|109947.2|109922.2|109955.7|109930.7|109947.2|109922.2|9
1735560670000|2024-12-30 12:11:10|109954.2|109929.2|109952.6|109927.6|109956.5|109931.5|109952.4|109927.4|5
1735560680000|2024-12-30 12:11:20|109953.5|109928.5|109964.4|109939.4|109964.4|109939.4|109952.7|109927.7|11
1735560690000|2024-12-30 12:11:30|109964.5|109939.5|109965.6|109940.6|109965.6|109940.6|109964.5|109939.5|2
1735560700000|2024-12-30 12:11:40|109961|109936|109967|109942|109967|109942|109958.6|109933.6|7
1735560710000|2024-12-30 12:11:50|109962.1|109937.1|109958.5|109933.5|109965.9|109940.9|109957.6|109932.6|9
1735560720000|2024-12-30 12:12:00|109959.4|109934.4|109956.1|109931.1|109961.7|109936.7|109954.2|109929.2|13
1735560730000|2024-12-30 12:12:10|109956|109931|109963.5|109938.5|109963.5|109938.5|109956|109931|10
1735560740000|2024-12-30 12:12:20|109963.6|109938.6|109961.3|109936.3|109965.9|109940.9|109955.3|109930.3|19
1735560750000|2024-12-30 12:12:30|109956.9|109931.9|109948.6|109923.6|109957|109932|109948.6|109923.6|9
1735560760000|2024-12-30 12:12:40|109951.9|109926.9|109948.7|109923.7|109951.9|109926.9|109947.5|109922.5|4
1735560770000|2024-12-30 12:12:50|109948.9|109923.9|109949|109924|109953.3|109928.3|109948.9|109923.9|3
1735560780000|2024-12-30 12:13:00|109947.9|109922.9|109950.2|109925.2|109953.4|109928.4|109941.5|109916.5|25
1735560790000|2024-12-30 12:13:10|109949.2|109924.2|109947.2|109922.2|109951.5|109926.5|109941.7|109916.7|24
1735560800000|2024-12-30 12:13:20|109946|109921|109943.2|109918.2|109947.9|109922.9|109941.4|109916.4|10
1735560810000|2024-12-30 12:13:30|109942.3|109917.3|109944|109919|109947.6|109922.6|109942.3|109917.3|12
1735560820000|2024-12-30 12:13:40|109945.1|109920.1|109940.5|109915.5|109945.1|109920.1|109940.5|109915.5|3
1735560830000|2024-12-30 12:13:50|109944.1|109919.1|109935.1|109910.1|109944.1|109919.1|109922.6|109897.6|28
1735560840000|2024-12-30 12:14:00|109930.6|109905.6|109936.1|109911.1|109947|109911.1|109923.8|109885.5|27
1735560850000|2024-12-30 12:14:10|109948.6|109898.6|109939|109889|109948.6|109898.6|109937.6|109887.6|26
1735560860000|2024-12-30 12:14:20|109937.6|109887.6|109937.3|109887.3|109938.2|109888.2|109935.4|109885.4|9
1735560870000|2024-12-30 12:14:30|109936.5|109886.5|109934.2|109909.2|109937.4|109909.2|109921.6|109886.4|19
1735560880000|2024-12-30 12:14:40|109935.3|109910.3|109930.1|109905.1|109935.3|109910.3|109926|109901|12
1735560890000|2024-12-30 12:14:50|109924.9|109899.9|109924|109899|109933.7|109908.7|109924|109899|11
1735560900000|2024-12-30 12:15:00|109927.6|109902.6|109933.8|109908.8|109937.7|109912.7|109926.3|109901.3|20
1735560910000|2024-12-30 12:15:10|109932.7|109907.7|109933.6|109908.6|109933.6|109908.6|109929.7|109904.7|9
1735560920000|2024-12-30 12:15:20|109932.1|109907.1|109927.7|109902.7|109932.1|109907.1|109927.7|109902.7|4
1735560930000|2024-12-30 12:15:30|109927.8|109902.8|109927.9|109902.9|109928|109903|109927.7|109902.7|4
1735560940000|2024-12-30 12:15:40|109928.1|109903.1|109937.2|109912.2|109944|109919|109926.2|109901.2|18
1735560950000|2024-12-30 12:15:50|109937.3|109912.3|109943.6|109918.6|109943.6|109918.6|109936.6|109911.6|7
1735560960000|2024-12-30 12:16:00|109944.8|109919.8|109934.8|109909.8|109944.8|109919.8|109934.8|109909.8|12
1735560970000|2024-12-30 12:16:10|109935.6|109910.6|109944.9|109919.9|109945|109920|109935.6|109910.6|8
1735560980000|2024-12-30 12:16:20|109945|109920|109945.1|109920.1|109945.1|109920.1|109940.8|109915.8|3
1735560990000|2024-12-30 12:16:30|109944.1|109919.1|109927.3|109902.3|109945.3|109920.3|109922|109897|10
1735561000000|2024-12-30 12:16:40|109928.3|109903.3|109937|109912|109937|109912|109928.3|109903.3|9
1735561010000|2024-12-30 12:16:50|109931.2|109906.2|109936.7|109911.7|109942.2|109917.2|109929.4|109904.4|14
1735561020000|2024-12-30 12:17:00|109935.8|109910.8|109935.3|109910.3|109935.8|109910.8|109933.3|109908.3|8
1735561030000|2024-12-30 12:17:10|109935.5|109910.5|109938.3|109913.3|109939.5|109914.5|109935.5|109910.5|12
1735561040000|2024-12-30 12:17:20|109939.3|109914.3|109939.2|109914.2|109939.3|109914.3|109939.2|109914.2|2
1735561050000|2024-12-30 12:17:30|109940|109915|109939|109914|109940|109915|109936.5|109911.5|10
1735561060000|2024-12-30 12:17:40|109940.8|109915.8|109956.6|109931.6|109956.6|109931.6|109934.9|109909.9|21
1735561070000|2024-12-30 12:17:50|109957.8|109932.8|109958|109933|109958|109933|109951.8|109926.8|15
1735561080000|2024-12-30 12:18:00|109958.2|109933.2|109952.1|109927.1|109958.2|109933.2|109946.1|109921.1|14
1735561090000|2024-12-30 12:18:10|109951.3|109926.3|109947.8|109922.8|109951.7|109926.7|109946.7|109921.7|12
1735561100000|2024-12-30 12:18:20|109943.7|109918.7|109941.2|109916.2|109951.7|109926.7|109941.2|109916.2|12
1735561110000|2024-12-30 12:18:30|109942.2|109917.2|109954.1|109929.1|109958.2|109933.2|109942.2|109917.2|13
1735561120000|2024-12-30 12:18:40|109953.2|109928.2|109946.8|109921.8|109953.6|109928.6|109945.7|109920.7|18
1735561130000|2024-12-30 12:18:50|109949.4|109924.4|109953.6|109928.6|109960.6|109935.6|109949.4|109924.4|16
1735561140000|2024-12-30 12:19:00|109954.4|109929.4|109956.2|109931.2|109956.2|109931.2|109954.4|109929.4|7
1735561150000|2024-12-30 12:19:10|109957.1|109932.1|109962.9|109937.9|109966|109941|109957.1|109932.1|11
1735561160000|2024-12-30 12:19:20|109962|109937|109966.9|109941.9|109968.9|109943.9|109960.7|109935.7|8
1735561170000|2024-12-30 12:19:30|109965.9|109940.9|109967|109942|109967|109942|109964.8|109939.8|8
1735561180000|2024-12-30 12:19:40|109967.8|109942.8|109970.3|109945.3|109970.3|109945.3|109967.8|109942.8|7
1735561190000|2024-12-30 12:19:50|109970.1|109945.1|109983.3|109958.3|109991.3|109966.3|109970|109945|18
1735561200000|2024-12-30 12:20:00|109987.8|109962.8|109990|109965|109990|109965|109981.7|109956.7|15
1735561210000|2024-12-30 12:20:10|109986.2|109961.2|109986.4|109961.4|109990|109965|109985|109960|16
1735561220000|2024-12-30 12:20:20|109986.3|109961.3|110015|109990|110017.7|109992.7|109986.3|109961.3|19
1735561230000|2024-12-30 12:20:30|110019.5|109994.5|110021.7|109996.7|110021.7|109996.7|110018.7|109993.7|11
1735561240000|2024-12-30 12:20:40|110021.5|109996.5|110025.5|110000.5|110028.9|110003.9|110016.7|109991.7|17
1735561250000|2024-12-30 12:20:50|110023.8|109998.8|110020.6|109995.6|110024.6|109999.6|110014.4|109989.4|22
1735561260000|2024-12-30 12:21:00|110021.2|109996.2|110034.3|110009.3|110034.3|110009.3|110021.2|109996.2|12
1735561270000|2024-12-30 12:21:10|110029.3|110004.3|110039.6|110014.6|110040.9|110015.9|110028|110003|24
1735561280000|2024-12-30 12:21:20|110040.6|110015.6|110065|110040|110065|110040|110039.5|110014.5|14
1735561290000|2024-12-30 12:21:30|110064.1|110039.1|110067.1|110042.1|110070.3|110045.3|110064.1|110039.1|17
1735561300000|2024-12-30 12:21:40|110062.7|110037.7|110056.2|110031.2|110063|110038|110048.7|110023.7|22
1735561310000|2024-12-30 12:21:50|110055.4|110030.4|110061.3|110036.3|110062.3|110037.3|110054.6|110029.6|18
1735561320000|2024-12-30 12:22:00|110057|110032|110065.1|110040.1|110075.1|110050.1|110052.8|110027.8|25
1735561330000|2024-12-30 12:22:10|110068.5|110043.5|110080.5|110055.5|110080.5|110055.5|110068.5|110043.5|14
1735561340000|2024-12-30 12:22:20|110081.3|110056.3|110082|110057|110082|110057|110080.9|110055.9|7
1735561350000|2024-12-30 12:22:30|110081.1|110056.1|110080|110055|110081.2|110056.2|110072.4|110047.4|18
1735561360000|2024-12-30 12:22:40|110080.9|110055.9|110081|110056|110089.1|110064.1|110079|110054|11
1735561370000|2024-12-30 12:22:50|110082.2|110057.2|110079.1|110054.1|110085.9|110060.9|110072.5|110047.5|32
1735561380000|2024-12-30 12:23:00|110087.4|110062.4|110077.5|110052.5|110093.2|110068.2|110077.5|110052.5|24
1735561390000|2024-12-30 12:23:10|110082|110057|110098.9|110073.9|110098.9|110073.9|110080.9|110055.9|17
1735561400000|2024-12-30 12:23:20|110095.6|110070.6|110100|110075|110100|110075|110095.6|110070.6|7
1735561410000|2024-12-30 12:23:30|110096.5|110071.5|110080.7|110055.7|110100|110075|110078.5|110053.5|22
1735561420000|2024-12-30 12:23:40|110079.9|110054.9|110078.7|110053.7|110079.9|110054.9|110074.2|110049.2|10
1735561430000|2024-12-30 12:23:50|110082.5|110057.5|110087.8|110062.8|110087.8|110062.8|110079.8|110054.8|8
1735561440000|2024-12-30 12:24:00|110088.7|110063.7|110098.7|110073.7|110100|110075|110088.7|110063.7|17
1735561450000|2024-12-30 12:24:10|110098.9|110073.9|110107.5|110082.5|110108.3|110083.3|110098.9|110073.9|12
1735561460000|2024-12-30 12:24:20|110108.2|110083.2|110109.1|110084.1|110115.2|110090.2|110105.3|110080.3|13
1735561470000|2024-12-30 12:24:30|110110|110085|110104.8|110079.8|110110|110085|110103.8|110078.8|13
1735561480000|2024-12-30 12:24:40|110104.7|110079.7|110093.5|110068.5|110104.7|110079.7|110093.1|110068.1|15
1735561490000|2024-12-30 12:24:50|110092.4|110067.4|110091|110066|110094.2|110069.2|110085.8|110060.8|12
1735561500000|2024-12-30 12:25:00|110092.2|110067.2|110109|110084|110109|110084|110092.2|110067.2|14
1735561510000|2024-12-30 12:25:10|110109.8|110084.8|110104.9|110079.9|110113.9|110088.9|110104.9|110079.9|16
1735561520000|2024-12-30 12:25:20|110107.7|110082.7|110119|110094|110120.1|110095.1|110107.7|110082.7|31
1735561530000|2024-12-30 12:25:30|110117|110092|110118.2|110093.2|110121.4|110096.4|110116.5|110091.5|26
1735561540000|2024-12-30 12:25:40|110119.2|110094.2|110124.4|110099.4|110124.4|110099.4|110119.2|110094.2|9
1735561550000|2024-12-30 12:25:50|110125.2|110100.2|110127|110102|110129.2|110104.2|110121.2|110096.2|25
1735561560000|2024-12-30 12:26:00|110129.2|110104.2|110136.2|110111.2|110136.2|110111.2|110119.4|110094.4|24
1735561570000|2024-12-30 12:26:10|110137.2|110112.2|110147|110122|110154.5|110129.5|110136.2|110111.2|20
1735561580000|2024-12-30 12:26:20|110149|110124|110152.2|110127.2|110153.1|110128.1|110147|110122|23
1735561590000|2024-12-30 12:26:30|110153.1|110128.1|110147.1|110122.1|110153.1|110128.1|110147.1|110122.1|25
1735561600000|2024-12-30 12:26:40|110146.9|110121.9|110144.7|110119.7|110149.2|110124.2|110144.7|110119.7|12
1735561610000|2024-12-30 12:26:50|110146.9|110121.9|110144.6|110119.6|110149.6|110124.6|110141.8|110116.8|15
1735561620000|2024-12-30 12:27:00|110147.2|110122.2|110167.1|110142.1|110168.5|110143.5|110147.2|110122.2|23
1735561630000|2024-12-30 12:27:10|110170.9|110145.9|110163.5|110138.5|110178|110153|110154.6|110129.6|40
1735561640000|2024-12-30 12:27:20|110159.5|110134.5|110157.2|110132.2|110162.2|110137.2|110155.1|110130.1|24
1735561650000|2024-12-30 12:27:30|110156.2|110131.2|110156.1|110131.1|110157.1|110132.1|110151.6|110126.6|11
1735561660000|2024-12-30 12:27:40|110155|110130|110156.2|110131.2|110156.2|110131.2|110150|110125|17
1735561670000|2024-12-30 12:27:50|110158.2|110133.2|110143.7|110118.7|110159.8|110134.8|110141.4|110116.4|28
1735561680000|2024-12-30 12:28:00|110141.4|110116.4|110146.8|110121.8|110149.4|110124.4|110141.4|110116.4|27
1735561690000|2024-12-30 12:28:10|110147.8|110122.8|110141.3|110116.3|110152.8|110127.8|110140.8|110115.8|27
1735561700000|2024-12-30 12:28:20|110140.5|110115.5|110144.5|110119.5|110145.2|110120.2|110138.5|110113.5|31
1735561710000|2024-12-30 12:28:30|110142.6|110117.6|110139.3|110114.3|110144.7|110119.7|110132.3|110107.3|30
1735561720000|2024-12-30 12:28:40|110138.1|110113.1|110146.3|110121.3|110146.6|110121.6|110137.5|110112.5|36
1735561730000|2024-12-30 12:28:50|110147.2|110122.2|110140.8|110115.8|110147.2|110122.2|110138.6|110113.6|43
1735561740000|2024-12-30 12:29:00|110138.4|110113.4|110137.9|110112.9|110140.9|110115.9|110136.9|110111.9|24
1735561750000|2024-12-30 12:29:10|110139.7|110114.7|110127.4|110102.4|110139.7|110114.7|110126.4|110101.4|4
1735561760000|2024-12-30 12:29:20|110128.6|110103.6|110132.2|110107.2|110135.9|110110.9|110128.6|110103.6|9
1735561770000|2024-12-30 12:29:30|110134.1|110109.1|110130.2|110105.2|110134.1|110109.1|110124.4|110099.4|14
1735561780000|2024-12-30 12:29:40|110129.2|110104.2|110126.9|110101.9|110129.2|110104.2|110124.2|110099.2|7
1735561790000|2024-12-30 12:29:50|110128.9|110103.9|110127.3|110102.3|110130.9|110105.9|110127.3|110102.3|13
1735561800000|2024-12-30 12:30:00|110124.9|110099.9|110120|110095|110124.9|110099.9|110120|110095|7
1735561810000|2024-12-30 12:30:10|110118.4|110093.4|110115.5|110090.5|110123.1|110098.1|110114|110089|16
1735561820000|2024-12-30 12:30:20|110113.9|110088.9|110123.3|110098.3|110123.3|110098.3|110113.9|110088.9|9
1735561830000|2024-12-30 12:30:30|110124.2|110099.2|110099.6|110074.6|110124.2|110099.2|110094.9|110069.9|23
1735561840000|2024-12-30 12:30:40|110099.9|110074.9|110098.3|110073.3|110099.9|110074.9|110098.3|110073.3|6
1735561850000|2024-12-30 12:30:50|110098.6|110073.6|110101.4|110076.4|110101.4|110076.4|110098.6|110073.6|7
1735561860000|2024-12-30 12:31:00|110099.6|110074.6|110106.8|110081.8|110107.9|110082.9|110099.1|110074.1|14
1735561870000|2024-12-30 12:31:10|110106.4|110081.4|110104.3|110079.3|110106.4|110081.4|110104.3|110079.3|4
1735561880000|2024-12-30 12:31:20|110104.5|110079.5|110109.7|110084.7|110112.4|110087.4|110104.5|110079.5|9
1735561890000|2024-12-30 12:31:30|110109.6|110084.6|110116|110091|110116.8|110091.8|110109.1|110084.1|8
1735561900000|2024-12-30 12:31:40|110115.7|110090.7|110108.4|110083.4|110115.7|110090.7|110106.5|110081.5|17
1735561910000|2024-12-30 12:31:50|110108.3|110083.3|110119.7|110069.7|110119.7|110083.3|110107.3|110069.7|3
1735561920000|2024-12-30 12:32:00|110118.9|110068.9|110117.6|110067.6|110119.8|110069.8|110116.8|110066.8|6
1735561930000|2024-12-30 12:32:10|110117.7|110067.7|110118.6|110068.6|110120.7|110070.7|110117.7|110067.7|7
1735561940000|2024-12-30 12:32:20|110116.9|110066.9|110123.9|110073.9|110127.7|110077.7|110116.9|110066.9|13
1735561950000|2024-12-30 12:32:30|110124|110074|110131.9|110081.9|110134.5|110084.5|110122.7|110072.7|13
1735561960000|2024-12-30 12:32:40|110131.6|110081.6|110132.6|110082.6|110132.6|110082.6|110131.6|110081.6|3
1735561970000|2024-12-30 12:32:50|110133|110083|110136.6|110086.6|110136.6|110086.6|110131.2|110081.2|11
1735561980000|2024-12-30 12:33:00|110135.4|110085.4|110106.6|110081.6|110138|110088|110104|110078.4|13
1735561990000|2024-12-30 12:33:10|110110.5|110085.5|110108.9|110083.9|110113.6|110088.6|110105.5|110080.5|10
1735562000000|2024-12-30 12:33:20|110109.7|110084.7|110090.2|110065.2|110110.6|110085.6|110090.2|110065.2|15
1735562010000|2024-12-30 12:33:30|110091.1|110066.1|110082.9|110057.9|110091.1|110066.1|110079.8|110054.8|10
1735562020000|2024-12-30 12:33:40|110082.8|110057.8|110084.6|110059.6|110089.2|110064.2|110082.8|110057.8|18
1735562030000|2024-12-30 12:33:50|110085.6|110060.6|110088|110063|110093.8|110068.8|110084.9|110059.9|16
1735562040000|2024-12-30 12:34:00|110085.2|110060.2|110086.6|110061.6|110089.5|110064.5|110083.4|110058.4|13
1735562050000|2024-12-30 12:34:10|110085.5|110060.5|110081.5|110056.5|110085.5|110060.5|110076.5|110051.5|15
1735562060000|2024-12-30 12:34:20|110082|110057|110087.1|110062.1|110089.7|110064.7|110081.6|110056.6|12
1735562070000|2024-12-30 12:34:30|110087.6|110062.6|110088.3|110063.3|110089|110064|110087.6|110062.6|6
1735562080000|2024-12-30 12:34:40|110089.3|110064.3|110089|110064|110091.3|110066.3|110086.8|110061.8|13
1735562100000|2024-12-30 12:35:00|110089.2|110064.2|110083|110058|110090.2|110065.2|110079.9|110054.9|14
1735562110000|2024-12-30 12:35:10|110087.7|110062.7|110082.8|110057.8|110087.7|110062.7|110074.1|110049.1|12
1735562120000|2024-12-30 12:35:20|110081.6|110056.6|110084.8|110059.8|110086.2|110061.2|110074.8|110049.8|21
1735562130000|2024-12-30 12:35:30|110081.1|110056.1|110078|110053|110081.3|110056.3|110075.6|110050.6|10
1735562140000|2024-12-30 12:35:40|110076.7|110051.7|110065|110040|110077.8|110052.8|110061.5|110036.5|10
1735562150000|2024-12-30 12:35:50|110066.1|110041.1|110069.9|110044.9|110070.6|110045.6|110066.1|110041.1|6
1735562160000|2024-12-30 12:36:00|110068.1|110043.1|110074.1|110049.1|110074.1|110049.1|110068.1|110043.1|8
1735562170000|2024-12-30 12:36:10|110074.7|110049.7|110073.9|110048.9|110074.7|110049.7|110073.9|110048.9|2
1735562180000|2024-12-30 12:36:20|110073|110048|110066.4|110041.4|110073.3|110048.3|110066.4|110041.4|18
1735562190000|2024-12-30 12:36:30|110064.3|110039.3|110058.1|110033.1|110075|110050|110058|110033|22
1735562200000|2024-12-30 12:36:40|110056.8|110031.8|110058|110033|110064.9|110039.9|110050.9|110025.9|22
1735562210000|2024-12-30 12:36:50|110059|110034|110053.7|110028.7|110063.7|110038.7|110052.3|110027.3|26
1735562220000|2024-12-30 12:37:00|110054.6|110029.6|110059.9|110034.9|110061.4|110036.4|110050.8|110025.8|18
1735562230000|2024-12-30 12:37:10|110056.1|110031.1|110062.1|110037.1|110068.8|110043.8|110056.1|110031.1|12
1735562240000|2024-12-30 12:37:20|110062.7|110037.7|110063.2|110038.2|110063.3|110038.3|110058.5|110033.5|13
1735562250000|2024-12-30 12:37:30|110064.1|110039.1|110060.4|110035.4|110064.1|110039.1|110060.4|110035.4|5
1735562260000|2024-12-30 12:37:40|110062.4|110037.4|110070.5|110045.5|110070.5|110045.5|110060.1|110035.1|17
1735562270000|2024-12-30 12:37:50|110071.3|110046.3|110072.8|110047.8|110072.8|110047.8|110071.3|110046.3|4
1735562280000|2024-12-30 12:38:00|110072.1|110047.1|110062.5|110037.5|110072.2|110047.2|110054.8|110029.8|12
1735562290000|2024-12-30 12:38:10|110063.6|110038.6|110077.1|110052.1|110077.1|110052.1|110062.8|110037.8|13
1735562300000|2024-12-30 12:38:20|110076.2|110051.2|110078.9|110053.9|110078.9|110053.9|110064.2|110039.2|18
1735562310000|2024-12-30 12:38:30|110080.8|110055.8|110080.4|110055.4|110080.8|110055.8|110080.4|110055.4|3
1735562320000|2024-12-30 12:38:40|110079.4|110054.4|110075.3|110050.3|110079.4|110054.4|110075.3|110050.3|6
1735562330000|2024-12-30 12:38:50|110075.5|110050.5|110072|110047|110075.5|110050.5|110070.9|110045.9|9
1735562340000|2024-12-30 12:39:00|110072.8|110047.8|110073.6|110048.6|110073.7|110048.7|110071.7|110046.7|8
1735562350000|2024-12-30 12:39:10|110074.7|110049.7|110067.3|110042.3|110074.7|110049.7|110066.4|110041.4|7
1735562360000|2024-12-30 12:39:20|110068.5|110043.5|110069.9|110044.9|110072.2|110047.2|110068.5|110043.5|10
1735562370000|2024-12-30 12:39:30|110070.3|110045.3|110080.5|110055.5|110080.5|110055.5|110070.3|110045.3|9
1735562380000|2024-12-30 12:39:40|110082.5|110057.5|110081|110056|110084.3|110059.3|110076.8|110051.8|15
1735562390000|2024-12-30 12:39:50|110076.8|110051.8|110086.4|110061.4|110086.7|110061.7|110070.3|110045.3|27
1735562400000|2024-12-30 12:40:00|110086.5|110061.5|110090.7|110065.7|110100|110075|110086|110061|32
1735562410000|2024-12-30 12:40:10|110090.6|110065.6|110085.5|110060.5|110091.9|110066.9|110084.7|110059.7|19
1735562420000|2024-12-30 12:40:20|110090.5|110065.5|110081|110056|110090.5|110065.5|110080.3|110055.3|14
1735562430000|2024-12-30 12:40:30|110080|110055|110072.8|110047.8|110080|110055|110069.2|110044.2|10
1735562440000|2024-12-30 12:40:40|110073.7|110048.7|110073.2|110048.2|110073.7|110048.7|110072.4|110047.4|4
1735562450000|2024-12-30 12:40:50|110070.4|110045.4|110064.5|110039.5|110070.4|110045.4|110062.8|110037.8|13
1735562460000|2024-12-30 12:41:00|110065.7|110040.7|110050.4|110025.4|110065.7|110040.7|110047.5|110022.5|27
1735562470000|2024-12-30 12:41:10|110051.2|110026.2|110047|110022|110051.7|110026.7|110047|110022|5
1735562480000|2024-12-30 12:41:20|110047.2|110022.2|110041.8|110016.8|110054.7|110029.7|110041.8|110016.8|20
1735562490000|2024-12-30 12:41:30|110044.9|110019.9|110036.8|110011.8|110047.7|110022.7|110035.7|110010.7|19
1735562500000|2024-12-30 12:41:40|110036.9|110011.9|110033.3|110008.3|110037.9|110012.9|110027.2|110002.2|9
1735562510000|2024-12-30 12:41:50|110034.4|110009.4|110032.7|110007.7|110035.5|110010.5|110028.9|110003.9|10
1735562520000|2024-12-30 12:42:00|110033|110008|110047.7|110022.7|110048.8|110023.8|110032.9|110007.9|11
1735562530000|2024-12-30 12:42:10|110047.8|110022.8|110043.5|110018.5|110047.8|110022.8|110043.2|110018.2|10
1735562540000|2024-12-30 12:42:20|110040.1|110015.1|110036.7|110011.7|110045.4|110020.4|110035|110010|15
1735562550000|2024-12-30 12:42:30|110036.8|110011.8|110039.7|110014.7|110044.5|110019.5|110036.8|110011.8|15
1735562560000|2024-12-30 12:42:40|110040.7|110015.7|110043.3|110018.3|110044.5|110019.5|110035.4|110010.4|19
1735562570000|2024-12-30 12:42:50|110042.2|110017.2|110043.9|110018.9|110045.4|110020.4|110042.2|110017.2|11
1735562580000|2024-12-30 12:43:00|110044.8|110019.8|110049|110024|110053|110028|110042.2|110017.2|18
1735562590000|2024-12-30 12:43:10|110048.6|110023.6|110054.5|110029.5|110054.6|110029.6|110045.4|110020.4|9
1735562600000|2024-12-30 12:43:20|110054.6|110029.6|110040.5|110015.5|110054.6|110029.6|110037.7|110012.7|16
1735562610000|2024-12-30 12:43:30|110039.5|110014.5|110038.6|110013.6|110042.8|110017.8|110033.9|110008.9|15
1735562620000|2024-12-30 12:43:40|110035.1|110010.1|110031.4|110006.4|110035.1|110010.1|110031.4|110006.4|6
1735562630000|2024-12-30 12:43:50|110035.9|110010.9|110024.4|109999.4|110035.9|110010.9|110024.4|109999.4|11
1735562640000|2024-12-30 12:44:00|110023.1|109998.1|110043.6|110018.6|110045|110020|110023.1|109998.1|19
1735562650000|2024-12-30 12:44:10|110042.3|110017.3|110035.6|110010.6|110042.4|110017.4|110029.8|110004.8|17
1735562660000|2024-12-30 12:44:20|110034.6|110009.6|110036.6|110011.6|110036.7|110011.7|110025.9|110000.9|11
1735562670000|2024-12-30 12:44:30|110038.1|110013.1|110042.6|110017.6|110053.6|110028.6|110034.5|110009.5|17
1735562680000|2024-12-30 12:44:40|110046.3|110021.3|110041.8|110016.8|110048.4|110023.4|110040.6|110015.6|21
1735562690000|2024-12-30 12:44:50|110039.4|110014.4|110036.4|110011.4|110047.1|110022.1|110034.4|110009.4|23
1735562700000|2024-12-30 12:45:00|110038.2|110013.2|110037.5|110012.5|110039.8|110014.8|110033.1|110008.1|18
1735562710000|2024-12-30 12:45:10|110037.8|110012.8|110038.8|110013.8|110038.8|110013.8|110027.8|110002.8|15
1735562720000|2024-12-30 12:45:20|110039.9|110014.9|110031.4|110006.4|110039.9|110014.9|110027.1|110002.1|16
1735562730000|2024-12-30 12:45:30|110029.9|110004.9|110031.1|110006.1|110036.2|110011.2|110025.6|110000.6|14
1735562740000|2024-12-30 12:45:40|110033.5|110008.5|110032.5|110007.5|110037.8|110012.8|110030.2|110005.2|16
1735562750000|2024-12-30 12:45:50|110030.2|110005.2|110020.2|109995.2|110030.2|110005.2|110019|109994|10
1735562760000|2024-12-30 12:46:00|110017.8|109992.8|110012|109987|110020.8|109995.8|110007.8|109982.8|13
1735562770000|2024-12-30 12:46:10|110013.8|109988.8|110013.9|109988.9|110013.9|109988.9|110013.8|109988.8|2
1735562780000|2024-12-30 12:46:20|110012.4|109987.4|110006.8|109981.8|110014|109989|110006.8|109981.8|13
1735562790000|2024-12-30 12:46:30|110005.5|109980.5|110005.2|109980.2|110011.9|109986.9|110005.2|109980.2|9
1735562800000|2024-12-30 12:46:40|110001.4|109976.4|109994|109969|110007.5|109982.5|109993.2|109968.2|13
1735562810000|2024-12-30 12:46:50|109998.3|109973.3|110000.3|109975.3|110000.3|109975.3|109995|109970|5
1735562820000|2024-12-30 12:47:00|110001.8|109976.8|109995.2|109970.2|110004|109979|109995.2|109970.2|14
1735562830000|2024-12-30 12:47:10|109997|109972|110001.4|109976.4|110001.4|109976.4|109997|109972|5
1735562840000|2024-12-30 12:47:20|110004.3|109979.3|110002.3|109977.3|110005.8|109980.8|110000.8|109975.8|11
1735562850000|2024-12-30 12:47:30|110005.2|109980.2|110002.2|109977.2|110012.9|109987.9|109999.8|109974.8|13
1735562860000|2024-12-30 12:47:40|110001.5|109976.5|110006.9|109981.9|110007.2|109982.2|110000.4|109975.4|8
1735562870000|2024-12-30 12:47:50|110006.6|109981.6|110008.8|109983.8|110008.8|109983.8|110006.6|109981.6|4
1735562880000|2024-12-30 12:48:00|110010.1|109985.1|109982.7|109957.7|110012.3|109987.3|109978.2|109953.2|10
1735562890000|2024-12-30 12:48:10|109984|109959|109989.7|109964.7|109992.3|109967.3|109984|109959|8
1735562900000|2024-12-30 12:48:20|109991.9|109966.9|109987.9|109962.9|109991.9|109966.9|109983.8|109958.8|11
1735562910000|2024-12-30 12:48:30|109987.5|109962.5|109987.5|109962.5|109991.4|109966.4|109987.5|109962.5|3
1735562920000|2024-12-30 12:48:40|109985|109960|109990.7|109965.7|109991.1|109966.1|109983.1|109958.1|15
1735562930000|2024-12-30 12:48:50|109990.5|109965.5|110000.1|109975.1|110003.3|109978.3|109985|109960|22
1735562940000|2024-12-30 12:49:00|110003|109978|110002.3|109977.3|110006.5|109981.5|110002.3|109977.3|9
1735562950000|2024-12-30 12:49:10|110002.6|109977.6|110005.7|109980.7|110005.7|109980.7|109996.9|109971.9|19
1735562960000|2024-12-30 12:49:20|110021.9|109996.9|110024.6|109999.6|110024.6|109999.6|110013.1|109988.1|23
1735562970000|2024-12-30 12:49:30|110021.9|109996.9|110018.6|109993.6|110021.9|109996.9|110015.2|109990.2|15
1735562980000|2024-12-30 12:49:40|110022.5|109997.5|110019.6|109994.6|110022.5|109997.5|110018.6|109993.6|8
1735562990000|2024-12-30 12:49:50|110018.2|109993.2|110023.9|109998.9|110024.1|109999.1|110018.2|109993.2|9
1735563000000|2024-12-30 12:50:00|110024.9|109999.9|110039.4|110014.4|110041|110016|110019.6|109994.6|24
1735563010000|2024-12-30 12:50:10|110039|110014|110045.6|110020.6|110047|110022|110034.8|110009.8|18
1735563020000|2024-12-30 12:50:20|110044.2|110019.2|110035.8|110010.8|110044.2|110019.2|110035.8|110010.8|15
1735563030000|2024-12-30 12:50:30|110035.7|110010.7|110036.8|110011.8|110038.1|110013.1|110035.6|110010.6|11
1735563040000|2024-12-30 12:50:40|110036.7|110011.7|110034.4|110009.4|110036.7|110011.7|110031.1|110006.1|10
1735563050000|2024-12-30 12:50:50|110033.7|110008.7|110035.2|110010.2|110035.2|110010.2|110033.7|110008.7|3
1735563060000|2024-12-30 12:51:00|110035.4|110010.4|110031.2|110006.2|110035.7|110010.7|110027.4|110002.4|14
1735563070000|2024-12-30 12:51:10|110031.6|110006.6|110030.8|110005.8|110032|110007|110030.8|110005.8|6
1735563080000|2024-12-30 12:51:20|110029.8|110004.8|110022.1|109997.1|110036.7|110011.7|110022.1|109997.1|18
1735563090000|2024-12-30 12:51:30|110021.3|109996.3|110021.3|109996.3|110029.1|110004.1|110020.1|109995.1|15
1735563100000|2024-12-30 12:51:40|110024.9|109999.9|110040.4|110015.4|110040.4|110015.4|110022.1|109997.1|12
1735563110000|2024-12-30 12:51:50|110039.5|110014.5|110039.2|110014.2|110039.5|110014.5|110039|110014|6
1735563120000|2024-12-30 12:52:00|110040.2|110015.2|110037.4|110012.4|110040.2|110015.2|110035.9|110010.9|6
1735563130000|2024-12-30 12:52:10|110037.3|110012.3|110031|110006|110037.3|110012.3|110029.6|110004.6|13
1735563140000|2024-12-30 12:52:20|110031.1|110006.1|110024.2|109999.2|110032.1|110007.1|110024.2|109999.2|14
1735563150000|2024-12-30 12:52:30|110025.9|110000.9|110016.1|109991.1|110025.9|110000.9|110016.1|109991.1|4
1735563160000|2024-12-30 12:52:40|110018.2|109993.2|110017.1|109992.1|110018.5|109993.5|110012.6|109987.6|6
1735563170000|2024-12-30 12:52:50|110029.7|109979.7|110038.5|109988.5|110038.5|109988.5|110029.7|109979.7|6
1735563180000|2024-12-30 12:53:00|110036.8|109986.8|110028.8|109978.8|110038.5|109988.5|110028.4|109978.4|14
1735563190000|2024-12-30 12:53:10|110028.5|109978.5|110028.5|109978.5|110028.6|109978.6|110027.5|109977.5|10
1735563200000|2024-12-30 12:53:20|110025.8|109975.8|110029.1|109979.1|110029.5|109979.5|110025.8|109975.8|8
1735563210000|2024-12-30 12:53:30|110028.9|109978.9|110028.5|109978.5|110029.1|109979.1|110028.5|109978.5|3
1735563220000|2024-12-30 12:53:40|110028.8|109978.8|110035.1|109985.1|110035.1|109985.1|110028.8|109978.8|5
1735563230000|2024-12-30 12:53:50|110033.3|109983.3|110040.8|109990.8|110044.1|109994.1|110033.3|109983.3|8
1735563240000|2024-12-30 12:54:00|110039.9|109989.9|110035.3|109985.3|110040|109990|110035.3|109985.3|10
1735563250000|2024-12-30 12:54:10|110032.2|109982.2|110031.5|109981.5|110032.2|109982.2|110031.5|109981.5|5
1735563260000|2024-12-30 12:54:20|110028.7|109978.7|110027.7|109977.7|110028.7|109978.7|110027.7|109977.7|2
1735563270000|2024-12-30 12:54:30|110027.1|109977.1|110032|109982|110032|109982|110027.1|109977.1|8
1735563280000|2024-12-30 12:54:40|110035|109985|110044.5|109994.5|110050.6|110000.6|110035|109985|15
1735563290000|2024-12-30 12:54:50|110044.2|109994.2|110040.5|109990.5|110045.7|109995.7|110040.5|109990.5|5
1735563300000|2024-12-30 12:55:00|110045.6|109995.6|110050|110000|110052.5|110002.5|110044.6|109994.6|16
1735563310000|2024-12-30 12:55:10|110050.2|110000.2|110049.5|109999.5|110051.9|110001.9|110048.1|109998.1|13
1735563320000|2024-12-30 12:55:20|110050|110000|110048.5|109998.5|110050|110000|110043|109993|14
1735563330000|2024-12-30 12:55:30|110046.8|109996.8|110045.2|109995.2|110050.2|110000.2|110045|109995|18
1735563340000|2024-12-30 12:55:40|110046.8|109996.8|110043.5|109993.5|110051|110001|110040.5|109990.5|14
1735563350000|2024-12-30 12:55:50|110042.1|109992.1|110051.1|110001.1|110053.1|110003.1|110042.1|109992.1|32
1735563360000|2024-12-30 12:56:00|110052.5|110002.5|110058.1|110008.1|110061.4|110011.4|110050.6|110000.6|12
1735563370000|2024-12-30 12:56:10|110056.5|110006.5|110055|110005|110061.4|110011.4|110055|110005|13
1735563380000|2024-12-30 12:56:20|110056.7|110006.7|110065.5|110015.5|110065.5|110015.5|110055.5|110005.5|12
1735563390000|2024-12-30 12:56:30|110064.7|110014.7|110067.5|110017.5|110068.1|110018.1|110064.7|110014.7|16
1735563400000|2024-12-30 12:56:40|110067.8|110017.8|110073.3|110023.3|110078.1|110028.1|110065|110015|11
1735563410000|2024-12-30 12:56:50|110072.3|110022.3|110076.3|110026.3|110076.3|110026.3|110068.8|110018.8|10
1735563420000|2024-12-30 12:57:00|110076.8|110026.8|110084.4|110034.4|110084.4|110034.4|110072.8|110022.8|14
1735563430000|2024-12-30 12:57:10|110083.8|110033.8|110080.3|110030.3|110084.9|110034.9|110080.3|110030.3|14
1735563440000|2024-12-30 12:57:20|110080.2|110030.2|110083.4|110033.4|110089.9|110047.5|110072.5|110030.2|42
1735563450000|2024-12-30 12:57:30|110070.7|110045.7|110064|110039|110073.8|110048.8|110064|110039|30
1735563460000|2024-12-30 12:57:40|110065.4|110040.4|110057.6|110032.6|110065.4|110040.4|110056.8|110031.8|19
1735563470000|2024-12-30 12:57:50|110058.4|110033.4|110065|110040|110066.9|110041.9|110058.4|110033.4|31
1735563480000|2024-12-30 12:58:00|110064.1|110039.1|110067.4|110042.4|110069.4|110044.4|110064.1|110039.1|22
1735563490000|2024-12-30 12:58:10|110068.6|110043.6|110068.9|110043.9|110070.6|110045.6|110063.2|110038.2|37
1735563500000|2024-12-30 12:58:20|110067.7|110042.7|110068.7|110043.7|110070.2|110045.2|110065.4|110040.4|23
1735563510000|2024-12-30 12:58:30|110069.2|110044.2|110069|110044|110070.3|110045.3|110065.1|110040.1|29
1735563520000|2024-12-30 12:58:40|110065.4|110040.4|110064.3|110039.3|110071.6|110046.6|110064.3|110039.3|27
1735563530000|2024-12-30 12:58:50|110067.4|110042.4|110065.5|110040.5|110067.5|110042.5|110060.6|110035.6|27
1735563540000|2024-12-30 12:59:00|110071|110046|110068.4|110043.4|110076.3|110051.3|110064.8|110039.8|32
1735563550000|2024-12-30 12:59:10|110067.4|110042.4|110070.8|110045.8|110070.8|110045.8|110066.1|110041.1|17
1735563560000|2024-12-30 12:59:20|110070.2|110045.2|110061.8|110036.8|110070.2|110045.2|110056.4|110031.4|15
1735563570000|2024-12-30 12:59:30|110061.7|110036.7|110061.3|110036.3|110062.4|110037.4|110060.2|110035.2|6
1735563580000|2024-12-30 12:59:40|110062.5|110037.5|110064.8|110039.8|110065.3|110040.3|110062.5|110037.5|5
1735563590000|2024-12-30 12:59:50|110063.9|110038.9|110043.7|110018.7|110063.9|110038.9|110041.9|110016.9|14
1735563600000|2024-12-30 13:00:00|110043.5|110018.5|110040.4|110015.4|110044.6|110019.6|110038.6|110013.6|28
1735563610000|2024-12-30 13:00:10|110040.6|110015.6|110026.8|110001.8|110042.8|110017.8|110026.8|110001.8|23
1735563620000|2024-12-30 13:00:20|110026.7|110001.7|110013.8|109988.8|110027.7|110002.7|110012.7|109987.7|26
1735563630000|2024-12-30 13:00:30|110013.9|109988.9|110001|109976|110013.9|109988.9|110000.1|109975.1|25
1735563640000|2024-12-30 13:00:40|109998.7|109973.7|110006.7|109981.7|110007.6|109982.6|109998.7|109973.7|21
1735563650000|2024-12-30 13:00:50|110004.5|109979.5|110013.9|109963.9|110019|109983.2|110004.5|109963|15
1735563660000|2024-12-30 13:01:00|110008.6|109958.6|110010.9|109960.9|110018.3|109968.3|110008.4|109958.4|15
1735563670000|2024-12-30 13:01:10|110009.9|109959.9|110011.2|109961.2|110011.2|109961.2|110008|109958|15
1735563680000|2024-12-30 13:01:20|110012.2|109962.2|110009.5|109959.5|110012.2|109962.2|110009.1|109959.1|10
1735563690000|2024-12-30 13:01:30|110009.8|109959.8|110005.7|109955.7|110009.8|109959.8|110002.6|109952.6|9
1735563700000|2024-12-30 13:01:40|110006.1|109956.1|110010.6|109960.6|110010.6|109960.6|110004.9|109954.9|12
1735563710000|2024-12-30 13:01:50|110005.9|109955.9|110000.4|109950.4|110005.9|109955.9|110000.2|109950.2|15
1735563720000|2024-12-30 13:02:00|109999.2|109949.2|110006.6|109956.6|110006.6|109956.6|109999.2|109949.2|13
1735563730000|2024-12-30 13:02:10|110007.1|109957.1|110003.6|109953.6|110007.1|109957.1|110002.7|109952.7|6
1735563740000|2024-12-30 13:02:20|110003.2|109953.2|109982.8|109932.8|110003.7|109953.7|109980.5|109930.5|26
1735563750000|2024-12-30 13:02:30|109983.9|109933.9|109978.2|109928.2|109984.3|109934.3|109975.3|109925.3|16
1735563760000|2024-12-30 13:02:40|109978.6|109928.6|109986.9|109936.9|109991.4|109941.4|109977.5|109927.5|22
1735563770000|2024-12-30 13:02:50|109987.2|109937.2|109981.4|109931.4|109987.2|109937.2|109980.6|109930.6|13
1735563780000|2024-12-30 13:03:00|109982|109932|109987.3|109937.3|109987.7|109937.7|109982|109932|15
1735563790000|2024-12-30 13:03:10|109987.4|109937.4|109986.1|109936.1|109989|109939|109986.1|109936.1|7
1735563800000|2024-12-30 13:03:20|109984.4|109934.4|109985.8|109935.8|109985.8|109935.8|109983.9|109933.9|14
1735563810000|2024-12-30 13:03:30|109988.6|109938.6|109993|109943|109993.3|109943.3|109988.5|109938.5|11
1735563820000|2024-12-30 13:03:40|109992.1|109942.1|109995.3|109945.3|109995.3|109945.3|109991.6|109941.6|8
1735563830000|2024-12-30 13:03:50|109995.2|109945.2|110003.6|109953.6|110005.6|109955.6|109995.1|109945.1|9
1735563840000|2024-12-30 13:04:00|110001.2|109951.2|110004|109954|110006.7|109956.7|110001.2|109951.2|15
1735563850000|2024-12-30 13:04:10|110004.5|109954.5|110004|109954|110004.6|109954.6|110004|109954|12
1735563860000|2024-12-30 13:04:20|110004.6|109954.6|110004.6|109954.6|110004.6|109954.6|110004|109954|5
1735563870000|2024-12-30 13:04:30|110004|109954|109985|109935|110004|109954|109979.8|109929.8|17
1735563880000|2024-12-30 13:04:40|109984.1|109934.1|109998.7|109948.7|110001.4|109951.4|109984.1|109934.1|17
1735563890000|2024-12-30 13:04:50|109995.8|109945.8|109986.5|109936.5|109999.7|109949.7|109986.5|109936.5|19
1735563900000|2024-12-30 13:05:00|109986.6|109936.6|109985|109935|109990.5|109940.5|109985|109935|8
1735563910000|2024-12-30 13:05:10|109987.3|109937.3|109987|109937|109987.6|109937.6|109983.3|109933.3|8
1735563920000|2024-12-30 13:05:20|109985.4|109935.4|109981.4|109931.4|109985.7|109935.7|109981.4|109931.4|8
1735563930000|2024-12-30 13:05:30|109981.2|109931.2|109980.3|109930.3|109985.5|109935.5|109980.3|109930.3|10
1735563940000|2024-12-30 13:05:40|109980.2|109930.2|109976.6|109926.6|109980.8|109930.8|109975.5|109925.5|15
1735563950000|2024-12-30 13:05:50|109976.8|109926.8|109953.7|109928.7|109978.2|109928.7|109949.5|109914.4|17
1735563960000|2024-12-30 13:06:00|109951.4|109926.4|109954.7|109929.7|109958.5|109933.5|109951.4|109926.4|11
1735563970000|2024-12-30 13:06:10|109954.6|109929.6|109957.4|109932.4|109962.5|109937.5|109951|109926|13
1735563980000|2024-12-30 13:06:20|109957.6|109932.6|109957.7|109907.7|109958.7|109933.7|109956.1|109906.1|9
1735563990000|2024-12-30 13:06:30|109959.4|109909.4|109955.5|109930.5|109959.4|109932.2|109947|109909.4|17
1735564000000|2024-12-30 13:06:40|109956.4|109931.4|109959.6|109934.6|109962.8|109937.8|109956.4|109931.4|11
1735564010000|2024-12-30 13:06:50|109958.6|109933.6|109952.7|109927.7|109958.6|109933.6|109951.6|109926.6|10
1735564020000|2024-12-30 13:07:00|109952.8|109927.8|109958.6|109933.6|109959.6|109934.6|109952.8|109927.8|10
1735564030000|2024-12-30 13:07:10|109958.5|109933.5|109958.5|109933.5|109958.5|109933.5|109958.3|109933.3|5
1735564040000|2024-12-30 13:07:20|109959.3|109934.3|109960.6|109935.6|109960.6|109935.6|109958.5|109933.5|6
1735564050000|2024-12-30 13:07:30|109960.7|109935.7|109961.8|109936.8|109961.8|109936.8|109960.7|109935.7|5
1735564060000|2024-12-30 13:07:40|109960.8|109935.8|109951.4|109926.4|109960.8|109935.8|109951.4|109926.4|12
1735564070000|2024-12-30 13:07:50|109951.7|109926.7|109948.2|109923.2|109957.7|109932.7|109948.2|109923.2|15
1735564080000|2024-12-30 13:08:00|109949.2|109924.2|109964.2|109939.2|109968|109943|109949.2|109924.2|14
1735564090000|2024-12-30 13:08:10|109963.3|109938.3|109964.7|109939.7|109964.9|109939.9|109963.3|109938.3|6
1735564100000|2024-12-30 13:08:20|109963.9|109938.9|109963.7|109938.7|109964.5|109939.5|109956.8|109931.8|15
1735564110000|2024-12-30 13:08:30|109962.6|109937.6|109968.5|109943.5|109968.5|109943.5|109960.5|109935.5|16
1735564120000|2024-12-30 13:08:40|109970|109945|109964.3|109939.3|109970|109945|109964.3|109939.3|7
1735564130000|2024-12-30 13:08:50|109964.2|109939.2|109966.5|109941.5|109967.6|109942.6|109964.1|109939.1|7
1735564140000|2024-12-30 13:09:00|109966.8|109941.8|110001.5|109951.5|110001.7|109951.7|109966.8|109928.1|17
1735564150000|2024-12-30 13:09:10|110000.9|109950.9|109993.2|109943.2|110000.9|109950.9|109992.5|109942.5|13
1735564160000|2024-12-30 13:09:20|109996.3|109946.3|110004.2|109954.2|110004.2|109954.2|109995.9|109945.9|14
1735564170000|2024-12-30 13:09:30|110002.5|109952.5|110000.1|109950.1|110004.2|109954.2|110000|109950|13
1735564180000|2024-12-30 13:09:40|110000.5|109950.5|110005.4|109955.4|110013.3|109963.3|109997.8|109947.8|17
1735564190000|2024-12-30 13:09:50|110004.5|109954.5|109999.1|109949.1|110005.4|109955.4|109995.8|109945.8|10
1735564200000|2024-12-30 13:10:00|109999.4|109949.4|110008|109958|110008|109958|109997.3|109947.3|14
1735564210000|2024-12-30 13:10:10|110008.7|109958.7|110007.7|109957.7|110008.7|109958.7|110004.4|109954.4|10
1735564220000|2024-12-30 13:10:20|110006.4|109956.4|110006.4|109956.4|110007.5|109957.5|110002.3|109952.3|16
1735564230000|2024-12-30 13:10:30|110006.3|109956.3|110007.5|109957.5|110007.5|109957.5|110006.3|109956.3|5
1735564240000|2024-12-30 13:10:40|110006.3|109956.3|110008.9|109958.9|110011.9|109961.9|110006.3|109956.3|8
1735564250000|2024-12-30 13:10:50|110009|109959|110001.7|109951.7|110009|109959|109999.9|109949.9|10
1735564260000|2024-12-30 13:11:00|109999.9|109949.9|110006.1|109956.1|110006.1|109956.1|109999.9|109949.9|7
1735564270000|2024-12-30 13:11:10|110004.5|109954.5|110002.6|109952.6|110004.5|109954.5|109999.9|109949.9|8
1735564280000|2024-12-30 13:11:20|110001.5|109951.5|110006.1|109956.1|110006.1|109956.1|109999.9|109949.9|5
1735564290000|2024-12-30 13:11:30|110005.6|109955.6|110007.5|109957.5|110007.5|109957.5|110005.6|109955.6|11
1735564300000|2024-12-30 13:11:40|110007.1|109957.1|110029.4|109979.4|110031.1|109981.1|110007.1|109957.1|15
1735564310000|2024-12-30 13:11:50|110030.2|109980.2|110026.1|109976.1|110030.2|109980.2|110023.1|109973.1|11
1735564320000|2024-12-30 13:12:00|110027.4|109977.4|110010.6|109985.6|110033.4|109986.9|110002.9|109977.1|13
1735564330000|2024-12-30 13:12:10|110011.9|109986.9|110012.3|109987.3|110014.1|109989.1|110009.1|109984.1|9
1735564340000|2024-12-30 13:12:20|110012.9|109987.9|110011.6|109986.6|110013.4|109988.4|110011.6|109986.6|4
1735564350000|2024-12-30 13:12:30|110013.9|109988.9|110021.2|109996.2|110021.2|109996.2|110013.9|109988.9|13
1735564360000|2024-12-30 13:12:40|110019|109994|110017.7|109992.7|110019.3|109994.3|110014.8|109989.8|6
1735564370000|2024-12-30 13:12:50|110019.7|109994.7|110028.5|110003.5|110028.5|110003.5|110019.7|109994.7|20
1735564380000|2024-12-30 13:13:00|110027.1|110002.1|110025.4|110000.4|110029.4|110004.4|110020.8|109995.8|26
1735564390000|2024-12-30 13:13:10|110023.7|109998.7|110019.4|109994.4|110025.3|110000.3|110017.1|109992.1|18
1735564400000|2024-12-30 13:13:20|110020.7|109995.7|110021|109996|110027.1|110002.1|110020.7|109995.7|19
1735564410000|2024-12-30 13:13:30|110043.3|109993.3|110025.2|110000.2|110043.5|110002|110023.2|109989.2|15
1735564420000|2024-12-30 13:13:40|110026.6|110001.6|110028.2|110003.2|110028.2|110003.2|110024.9|109999.9|10
1735564430000|2024-12-30 13:13:50|110026.4|110001.4|110026.9|110001.9|110030.1|110005.1|110025.2|110000.2|8
1735564440000|2024-12-30 13:14:00|110026.8|110001.8|110031.5|110006.5|110034.6|110009.6|110026.8|110001.8|14
1735564450000|2024-12-30 13:14:10|110031.6|110006.6|110030.4|110005.4|110032.4|110007.4|110029.5|110004.5|7
1735564460000|2024-12-30 13:14:20|110030|110005|110060.2|110035.2|110060.6|110035.6|110030|110005|15
1735564470000|2024-12-30 13:14:30|110059.4|110034.4|110057.1|110032.1|110063|110038|110056.7|110031.7|11
1735564480000|2024-12-30 13:14:40|110055.5|110030.5|110057.9|110032.9|110062.2|110037.2|110055.5|110030.5|15
1735564490000|2024-12-30 13:14:50|110056.3|110031.3|110057.3|110032.3|110057.3|110032.3|110054.6|110029.6|9
1735564500000|2024-12-30 13:15:00|110054.3|110029.3|110057.3|110032.3|110058.1|110033.1|110054.3|110029.3|9
1735564510000|2024-12-30 13:15:10|110057.8|110032.8|110066.3|110041.3|110066.3|110041.3|110057.8|110032.8|8
1735564520000|2024-12-30 13:15:20|110067.5|110042.5|110082|110057|110083.8|110058.8|110067.5|110042.5|8
1735564530000|2024-12-30 13:15:30|110082.3|110057.3|110093|110068|110096.9|110071.9|110080.9|110055.9|23
1735564540000|2024-12-30 13:15:40|110094.1|110069.1|110098|110073|110098.1|110073.1|110092.9|110067.9|22
1735564550000|2024-12-30 13:15:50|110098.4|110073.4|110104.7|110079.7|110105.4|110080.4|110096.5|110071.5|14
1735564560000|2024-12-30 13:16:00|110104.5|110079.5|110110.7|110085.7|110112.3|110087.3|110101|110076|18
1735564570000|2024-12-30 13:16:10|110112.3|110087.3|110107.1|110082.1|110112.7|110087.7|110107.1|110082.1|17
1735564580000|2024-12-30 13:16:20|110107.7|110082.7|110098.3|110073.3|110107.7|110082.7|110093.9|110068.9|23
1735564590000|2024-12-30 13:16:30|110097.5|110072.5|110102.1|110077.1|110102.9|110077.9|110095|110070|8
1735564600000|2024-12-30 13:16:40|110100.4|110075.4|110104.2|110079.2|110105.3|110080.3|110100.4|110075.4|9
1735564610000|2024-12-30 13:16:50|110104.5|110079.5|110108.1|110083.1|110109.7|110084.7|110104.5|110079.5|6
1735564620000|2024-12-30 13:17:00|110110.3|110085.3|110102.4|110077.4|110113.1|110088.1|110102.4|110077.4|18
1735564630000|2024-12-30 13:17:10|110105.5|110080.5|110101.2|110076.2|110105.5|110080.5|110100.9|110075.9|11
1735564640000|2024-12-30 13:17:20|110101.1|110076.1|110098.4|110073.4|110101.3|110076.3|110095.8|110070.8|7
1735564650000|2024-12-30 13:17:30|110097.6|110072.6|110092.8|110067.8|110097.6|110072.6|110085.1|110060.1|26
1735564660000|2024-12-30 13:17:40|110090.6|110065.6|110097.8|110072.8|110099.1|110074.1|110090.6|110065.6|10
1735564680000|2024-12-30 13:18:00|110094.9|110069.9|110091|110066|110097.8|110072.8|110090|110065|16
1735564690000|2024-12-30 13:18:10|110093.6|110068.6|110089.9|110064.9|110095.5|110070.5|110089.7|110064.7|12
1735564700000|2024-12-30 13:18:20|110089.8|110064.8|110089.6|110064.6|110093.1|110068.1|110087.5|110062.5|15
1735564710000|2024-12-30 13:18:30|110091.9|110066.9|110092.6|110067.6|110093.4|110068.4|110088|110063|9
1735564720000|2024-12-30 13:18:40|110094.1|110069.1|110093.8|110068.8|110096.5|110071.5|110090.4|110065.4|15
1735564730000|2024-12-30 13:18:50|110094|110069|110094.1|110069.1|110094.2|110069.2|110094|110069|3
1735564740000|2024-12-30 13:19:00|110091.2|110066.2|110094.5|110069.5|110094.6|110069.6|110090.7|110065.7|7
1735564750000|2024-12-30 13:19:10|110096.7|110071.7|110094.7|110069.7|110096.7|110071.7|110092.5|110067.5|7
1735564760000|2024-12-30 13:19:20|110096.8|110071.8|110097.6|110072.6|110097.7|110072.7|110092.2|110067.2|6
1735564770000|2024-12-30 13:19:30|110099|110074|110101.3|110076.3|110101.3|110076.3|110096|110071|13
1735564780000|2024-12-30 13:19:40|110098.6|110073.6|110095|110070|110099.3|110074.3|110092.9|110067.9|8
1735564790000|2024-12-30 13:19:50|110097.3|110072.3|110100.1|110075.1|110100.1|110075.1|110093.5|110068.5|12
1735564800000|2024-12-30 13:20:00|110098.2|110073.2|110090.2|110065.2|110098.2|110073.2|110087.9|110062.9|11
1735564810000|2024-12-30 13:20:10|110090.4|110065.4|110083.7|110058.7|110091.8|110066.8|110081.2|110056.2|17
1735564820000|2024-12-30 13:20:20|110085.2|110060.2|110084.6|110059.6|110094.9|110069.9|110082.9|110057.9|22
1735564830000|2024-12-30 13:20:30|110083.1|110058.1|110082.1|110057.1|110085.4|110060.4|110077.7|110052.7|12
1735564840000|2024-12-30 13:20:40|110078.3|110053.3|110085.9|110060.9|110087.2|110062.2|110078.3|110053.3|10
1735564850000|2024-12-30 13:20:50|110087.8|110062.8|110085.2|110060.2|110089.3|110064.3|110082.2|110057.2|16
1735564860000|2024-12-30 13:21:00|110083|110058|110085.1|110060.1|110086.3|110061.3|110080.1|110055.1|15
1735564870000|2024-12-30 13:21:10|110084.2|110059.2|110082.6|110057.6|110084.8|110059.8|110080.4|110055.4|12
1735564880000|2024-12-30 13:21:20|110082.3|110057.3|110084.8|110059.8|110084.8|110059.8|110079|110054|12
1735564890000|2024-12-30 13:21:30|110089.3|110064.3|110091|110066|110093.7|110068.7|110087.2|110062.2|15
1735564900000|2024-12-30 13:21:40|110091.5|110066.5|110088.5|110063.5|110093.4|110068.4|110088.5|110063.5|12
1735564910000|2024-12-30 13:21:50|110091.7|110066.7|110089.8|110064.8|110092.7|110067.7|110088.5|110063.5|8
1735564920000|2024-12-30 13:22:00|110090.9|110065.9|110085.5|110060.5|110096.2|110071.2|110085.5|110060.5|19
1735564930000|2024-12-30 13:22:10|110086.6|110061.6|110089|110064|110089|110064|110085.8|110060.8|20
1735564940000|2024-12-30 13:22:20|110088.1|110063.1|110088.7|110063.7|110088.7|110063.7|110083.6|110058.6|9
1735564950000|2024-12-30 13:22:30|110087.6|110062.6|110080.7|110055.7|110090.4|110065.4|110080.7|110055.7|13
1735564960000|2024-12-30 13:22:40|110079.6|110054.6|110085.9|110060.9|110085.9|110060.9|110079.5|110054.5|7
1735564970000|2024-12-30 13:22:50|110084.5|110059.5|110082.1|110057.1|110085.4|110060.4|110080.8|110055.8|10
1735564980000|2024-12-30 13:23:00|110083.1|110058.1|110084.5|110059.5|110085.8|110060.8|110081.7|110056.7|12
1735564990000|2024-12-30 13:23:10|110083.7|110058.7|110079.5|110054.5|110083.7|110058.7|110077.1|110052.1|7
1735565000000|2024-12-30 13:23:20|110078.2|110053.2|110079.3|110054.3|110080.4|110055.4|110077.1|110052.1|7
1735565010000|2024-12-30 13:23:30|110079.2|110054.2|110079.4|110054.4|110081.4|110056.4|110074.2|110049.2|19
1735565020000|2024-12-30 13:23:40|110076.4|110051.4|110080.4|110055.4|110081.3|110056.3|110076.4|110051.4|10
1735565030000|2024-12-30 13:23:50|110075.9|110050.9|110082.5|110057.5|110083.3|110058.3|110075.9|110050.9|10
1735565040000|2024-12-30 13:24:00|110082.6|110057.6|110087.2|110062.2|110087.2|110062.2|110082.4|110057.4|12
1735565050000|2024-12-30 13:24:10|110087.7|110062.7|110087.6|110062.6|110087.7|110062.7|110085.4|110060.4|4
1735565060000|2024-12-30 13:24:20|110088.6|110063.6|110083.9|110058.9|110088.6|110063.6|110082.9|110057.9|15
1735565070000|2024-12-30 13:24:30|110085.3|110060.3|110091|110066|110092|110067|110085.3|110060.3|11
1735565080000|2024-12-30 13:24:40|110087.9|110062.9|110088.5|110063.5|110089.8|110064.8|110086.7|110061.7|8
1735565090000|2024-12-30 13:24:50|110088.4|110063.4|110089.5|110064.5|110089.5|110064.5|110086.3|110061.3|7
1735565100000|2024-12-30 13:25:00|110086.3|110061.3|110089.6|110064.6|110089.6|110064.6|110086.3|110061.3|9
1735565110000|2024-12-30 13:25:10|110090.9|110065.9|110097.9|110072.9|110098|110073|110090.9|110065.9|7
1735565120000|2024-12-30 13:25:20|110099|110074|110098.1|110073.1|110100.6|110075.6|110095.5|110070.5|12
1735565130000|2024-12-30 13:25:30|110098.2|110073.2|110099.2|110074.2|110102.5|110077.5|110096.8|110071.8|8
1735565140000|2024-12-30 13:25:40|110099.1|110074.1|110100.7|110075.7|110100.7|110075.7|110095.9|110070.9|8
1735565150000|2024-12-30 13:25:50|110101.8|110076.8|110108.2|110083.2|110114.4|110089.4|110101.6|110076.6|10
1735565160000|2024-12-30 13:26:00|110109.4|110084.4|110117.4|110092.4|110119.2|110094.2|110109.4|110084.4|12
1735565170000|2024-12-30 13:26:10|110119.7|110094.7|110117.3|110092.3|110120.3|110095.3|110114.6|110089.6|12
1735565180000|2024-12-30 13:26:20|110119.2|110094.2|110120.3|110095.3|110120.3|110095.3|110116.2|110091.2|11
1735565190000|2024-12-30 13:26:30|110117.9|110092.9|110123.8|110098.8|110123.8|110098.8|110116.7|110091.7|8
1735565200000|2024-12-30 13:26:40|110124.1|110099.1|110121.9|110096.9|110124.1|110099.1|110121.4|110096.4|8
1735565210000|2024-12-30 13:26:50|110123|110098|110130.4|110105.4|110130.4|110105.4|110123|110098|6
1735565220000|2024-12-30 13:27:00|110130.6|110105.6|110127.2|110102.2|110130.6|110105.6|110119.5|110094.5|16
1735565230000|2024-12-30 13:27:10|110127.6|110102.6|110129.7|110104.7|110130.9|110105.9|110121.6|110096.6|22
1735565240000|2024-12-30 13:27:20|110127.1|110102.1|110137.9|110112.9|110137.9|110112.9|110127.1|110102.1|9
1735565250000|2024-12-30 13:27:30|110136.8|110111.8|110134.4|110109.4|110138|110113|110134.4|110109.4|10
1735565260000|2024-12-30 13:27:40|110135.5|110110.5|110124.6|110099.6|110138|110113|110124.6|110099.6|15
1735565270000|2024-12-30 13:27:50|110121.4|110096.4|110123.4|110098.4|110125.1|110100.1|110121.4|110096.4|10
1735565280000|2024-12-30 13:28:00|110122.1|110097.1|110118|110093|110123.3|110098.3|110115.7|110090.7|11
1735565290000|2024-12-30 13:28:10|110118.2|110093.2|110114|110089|110119.7|110094.7|110114|110089|9
1735565300000|2024-12-30 13:28:20|110116.9|110091.9|110113.3|110088.3|110118.3|110093.3|110106.4|110081.4|15
1735565310000|2024-12-30 13:28:30|110114.2|110089.2|110111.8|110086.8|110114.2|110089.2|110111.8|110086.8|6
1735565320000|2024-12-30 13:28:40|110109.9|110084.9|110111|110086|110111.4|110086.4|110109|110084|7
1735565330000|2024-12-30 13:28:50|110111.3|110086.3|110111.3|110086.3|110113.3|110088.3|110109.5|110084.5|9
1735565340000|2024-12-30 13:29:00|110109.4|110084.4|110113.2|110088.2|110113.3|110088.3|110109.4|110084.4|6
1735565350000|2024-12-30 13:29:10|110107.1|110082.1|110108.3|110083.3|110108.3|110083.3|110103.1|110078.1|20
1735565360000|2024-12-30 13:29:20|110106.3|110081.3|110106.9|110081.9|110108.3|110083.3|110105.1|110080.1|8
1735565370000|2024-12-30 13:29:30|110107.5|110082.5|110109.6|110084.6|110109.6|110084.6|110104.5|110079.5|12
1735565380000|2024-12-30 13:29:40|110107.2|110082.2|110119.6|110094.6|110119.6|110094.6|110105|110080|13
1735565390000|2024-12-30 13:29:50|110120.6|110095.6|110125.8|110100.8|110125.8|110100.8|110119.7|110094.7|19
1735565400000|2024-12-30 13:30:00|110123.8|110098.8|110135.6|110110.6|110135.6|110110.6|110123.8|110098.8|11
1735565410000|2024-12-30 13:30:10|110136.3|110111.3|110141.3|110116.3|110141.3|110116.3|110135.3|110110.3|8
1735565420000|2024-12-30 13:30:20|110141.5|110116.5|110141.2|110116.2|110142.8|110117.8|110141.2|110116.2|4
1735565430000|2024-12-30 13:30:30|110140.2|110115.2|110133.1|110108.1|110140.2|110115.2|110127.1|110102.1|11
1735565440000|2024-12-30 13:30:40|110132.1|110107.1|110130.9|110105.9|110132.1|110107.1|110127.5|110102.5|10
1735565450000|2024-12-30 13:30:50|110132.9|110107.9|110131.9|110106.9|110134.1|110109.1|110130.3|110105.3|17
1735565460000|2024-12-30 13:31:00|110133.3|110108.3|110130.7|110105.7|110135.6|110110.6|110128.3|110103.3|11
1735565470000|2024-12-30 13:31:10|110129.4|110104.4|110131.4|110106.4|110131.4|110106.4|110127.7|110102.7|8
1735565480000|2024-12-30 13:31:20|110132.7|110107.7|110123.9|110098.9|110132.7|110107.7|110123.9|110098.9|12
1735565490000|2024-12-30 13:31:30|110124.9|110099.9|110125.4|110100.4|110127.8|110102.8|110123.4|110098.4|10
1735565500000|2024-12-30 13:31:40|110126.4|110101.4|110125.5|110100.5|110128.5|110103.5|110122.8|110097.8|16
1735565510000|2024-12-30 13:31:50|110125.2|110100.2|110126.4|110101.4|110126.4|110101.4|110124|110099|5
1735565520000|2024-12-30 13:32:00|110130.2|110105.2|110131.7|110106.7|110136.6|110111.6|110128.6|110103.6|10
1735565530000|2024-12-30 13:32:10|110131.8|110106.8|110124.7|110099.7|110131.8|110106.8|110124.7|110099.7|8
1735565540000|2024-12-30 13:32:20|110123.1|110098.1|110136.5|110111.5|110136.9|110111.9|110123.1|110098.1|18
1735565550000|2024-12-30 13:32:30|110136.3|110111.3|110146.9|110121.9|110146.9|110121.9|110135.3|110110.3|12
1735565560000|2024-12-30 13:32:40|110144.7|110119.7|110148|110123|110150.6|110125.6|110137.5|110112.5|25
1735565570000|2024-12-30 13:32:50|110149|110124|110159.4|110134.4|110160.8|110135.8|110147.9|110122.9|23
1735565580000|2024-12-30 13:33:00|110159.8|110134.8|110156.3|110131.3|110165.4|110140.4|110155.4|110130.4|25
1735565590000|2024-12-30 13:33:10|110155.2|110130.2|110148|110123|110158.2|110133.2|110147.3|110122.3|13
1735565600000|2024-12-30 13:33:20|110147.1|110122.1|110152.3|110127.3|110152.3|110127.3|110146.3|110121.3|11
1735565610000|2024-12-30 13:33:30|110150.9|110125.9|110147.1|110122.1|110152.8|110127.8|110147.1|110122.1|8
1735565620000|2024-12-30 13:33:40|110147.5|110122.5|110146.7|110121.7|110152.6|110127.6|110146.7|110121.7|14
1735565630000|2024-12-30 13:33:50|110145.9|110120.9|110148|110123|110152.9|110127.9|110145.9|110120.9|13
1735565640000|2024-12-30 13:34:00|110147.2|110122.2|110151.5|110126.5|110151.6|110126.6|110145.8|110120.8|15
1735565650000|2024-12-30 13:34:10|110153.8|110128.8|110152.2|110127.2|110156.5|110131.5|110151.2|110126.2|14
1735565660000|2024-12-30 13:34:20|110153|110128|110174.3|110149.3|110174.3|110149.3|110153|110128|13
1735565670000|2024-12-30 13:34:30|110174.7|110149.7|110168.4|110143.4|110174.7|110149.7|110166.6|110141.6|11
1735565680000|2024-12-30 13:34:40|110168|110143|110173|110148|110173|110148|110168|110143|4
1735565690000|2024-12-30 13:34:50|110170.6|110145.6|110168|110143|110170.6|110145.6|110163.2|110138.2|8
1735565700000|2024-12-30 13:35:00|110167.3|110142.3|110182.1|110157.1|110183.5|110158.5|110167.3|110142.3|23
1735565710000|2024-12-30 13:35:10|110181.1|110156.1|110185.3|110160.3|110188.3|110163.3|110181.1|110156.1|10
1735565720000|2024-12-30 13:35:20|110184.2|110159.2|110181.5|110156.5|110186.3|110161.3|110178.8|110153.8|17
1735565730000|2024-12-30 13:35:30|110179.9|110154.9|110188.2|110163.2|110188.4|110163.4|110179.9|110154.9|12
1735565740000|2024-12-30 13:35:40|110187.5|110162.5|110189.4|110164.4|110190.4|110165.4|110178.5|110153.5|23
1735565750000|2024-12-30 13:35:50|110189.3|110164.3|110190.9|110165.9|110190.9|110165.9|110189.1|110164.1|7
1735565760000|2024-12-30 13:36:00|110190.7|110165.7|110205.8|110180.8|110208.3|110183.3|110190.4|110165.4|18
1735565770000|2024-12-30 13:36:10|110205.9|110180.9|110213.9|110188.9|110215.4|110190.4|110200.3|110175.3|24
1735565780000|2024-12-30 13:36:20|110210.9|110185.9|110214.2|110189.2|110218|110193|110203.9|110178.9|21
1735565790000|2024-12-30 13:36:30|110215.9|110190.9|110220.4|110195.4|110222.1|110197.1|110215.1|110190.1|10
1735565800000|2024-12-30 13:36:40|110219.2|110194.2|110232.5|110207.5|110232.5|110207.5|110218.3|110193.3|13
1735565810000|2024-12-30 13:36:50|110231.4|110206.4|110224.8|110199.8|110234.6|110209.6|110224.2|110199.2|12
1735565820000|2024-12-30 13:37:00|110221.9|110196.9|110225|110200|110227|110202|110219.4|110194.4|17
1735565830000|2024-12-30 13:37:10|110223.9|110198.9|110216.8|110191.8|110223.9|110198.9|110216.8|110191.8|12
1735565840000|2024-12-30 13:37:20|110206.2|110181.2|110225|110175|110225|110183.2|110205.2|110166.4|15
1735565850000|2024-12-30 13:37:30|110225.8|110175.8|110209.2|110184.2|110227.9|110192.3|110209.1|110175.8|12
1735565860000|2024-12-30 13:37:40|110209.1|110184.1|110214.9|110189.9|110216.1|110191.1|110209.1|110184.1|8
1735565870000|2024-12-30 13:37:50|110211|110186|110207.3|110182.3|110215|110190|110207.3|110182.3|12
1735565880000|2024-12-30 13:38:00|110206.8|110181.8|110201.5|110176.5|110209.6|110184.6|110201.5|110176.5|16
1735565890000|2024-12-30 13:38:10|110199.9|110174.9|110206.1|110181.1|110208.3|110183.3|110199.9|110174.9|12
1735565900000|2024-12-30 13:38:20|110204.3|110179.3|110203.7|110178.7|110215.9|110181.5|110201.8|110163.4|14
1735565910000|2024-12-30 13:38:30|110203.8|110178.8|110203.9|110178.9|110204.2|110179.2|110202.6|110177.6|4
1735565920000|2024-12-30 13:38:40|110202.1|110177.1|110202.1|110177.1|110202.1|110177.1|110201.9|110176.9|3
1735565930000|2024-12-30 13:38:50|110203.8|110178.8|110202.1|110177.1|110203.8|110178.8|110200.6|110175.6|4
1735565940000|2024-12-30 13:39:00|110201.1|110176.1|110199.8|110174.8|110207.8|110182.8|110191.4|110166.4|13
1735565950000|2024-12-30 13:39:10|110195.5|110170.5|110191.3|110166.3|110195.5|110170.5|110189.7|110164.7|9
1735565960000|2024-12-30 13:39:20|110191.5|110166.5|110179.7|110154.7|110191.5|110166.5|110172.7|110147.7|12
1735565970000|2024-12-30 13:39:30|110178.9|110153.9|110189.8|110139.8|110191.8|110154.5|110177.8|110139.8|9
1735565980000|2024-12-30 13:39:40|110191.3|110141.3|110177.5|110152.5|110191.3|110155.3|110177.5|110141.2|7
1735565990000|2024-12-30 13:39:50|110175.9|110150.9|110178.7|110153.7|110179|110154|110175.9|110150.9|10
1735566000000|2024-12-30 13:40:00|110177.2|110152.2|110188.3|110138.3|110189.9|110152.2|110175.2|110135.1|15
1735566010000|2024-12-30 13:40:10|110188|110138|110184.8|110159.8|110188|110163|110175|110136.7|18
1735566020000|2024-12-30 13:40:20|110185|110160|110185.2|110160.2|110186.1|110161.1|110184|110159|11
1735566030000|2024-12-30 13:40:30|110185.1|110160.1|110188.3|110163.3|110188.3|110163.3|110185.1|110160.1|6
1735566040000|2024-12-30 13:40:40|110187.1|110162.1|110186.8|110161.8|110189|110164|110183|110158|11
1735566050000|2024-12-30 13:40:50|110186.7|110161.7|110182.6|110157.6|110187.7|110162.7|110182.6|110157.6|8
1735566060000|2024-12-30 13:41:00|110183.7|110158.7|110182|110157|110185.1|110160.1|110182|110157|10
1735566070000|2024-12-30 13:41:10|110184.2|110159.2|110184.8|110159.8|110185.9|110160.9|110184.1|110159.1|6
1735566080000|2024-12-30 13:41:20|110184.6|110159.6|110157.5|110132.5|110187|110162|110155.1|110130.1|20
1735566090000|2024-12-30 13:41:30|110155.1|110130.1|110157.4|110132.4|110157.5|110132.5|110152.9|110127.9|10
1735566100000|2024-12-30 13:41:40|110156.7|110131.7|110155.4|110130.4|110164.4|110139.4|110149|110124|23
1735566110000|2024-12-30 13:41:50|110158.8|110133.8|110152.1|110127.1|110158.8|110133.8|110151.4|110126.4|11
1735566120000|2024-12-30 13:42:00|110150.6|110125.6|110146.1|110121.1|110159.8|110134.8|110141.9|110116.9|32
1735566130000|2024-12-30 13:42:10|110145.7|110120.7|110144.9|110119.9|110146.6|110121.6|110144.9|110119.9|9
1735566140000|2024-12-30 13:42:20|110145|110120|110144.6|110119.6|110151.6|110126.6|110138.9|110113.9|20
1735566150000|2024-12-30 13:42:30|110146.2|110121.2|110145.3|110120.3|110147.8|110122.8|110144.5|110119.5|9
1735566160000|2024-12-30 13:42:40|110144.4|110119.4|110147.9|110122.9|110147.9|110122.9|110140.7|110115.7|16
1735566170000|2024-12-30 13:42:50|110143.2|110118.2|110146.2|110121.2|110151.3|110126.3|110142.7|110117.7|15
1735566180000|2024-12-30 13:43:00|110145.1|110120.1|110125.1|110100.1|110151.6|110126.6|110125.1|110100.1|31
1735566190000|2024-12-30 13:43:10|110124.3|110099.3|110118.1|110093.1|110125.2|110100.2|110115.8|110090.8|14
1735566200000|2024-12-30 13:43:20|110117.3|110092.3|110114.2|110089.2|110123.8|110098.8|110113.1|110088.1|14
1735566210000|2024-12-30 13:43:30|110114.6|110089.6|110124.3|110099.3|110125.3|110100.3|110113.9|110088.9|10
1735566220000|2024-12-30 13:43:40|110124.1|110099.1|110111.8|110086.8|110124.3|110099.3|110111|110086|24
1735566230000|2024-12-30 13:43:50|110110.9|110085.9|110108.8|110083.8|110110.9|110085.9|110105.9|110080.9|23
1735566240000|2024-12-30 13:44:00|110108.5|110083.5|110101.6|110076.6|110110.3|110085.3|110096.8|110071.8|18
1735566250000|2024-12-30 13:44:10|110098.5|110073.5|110097.6|110072.6|110098.6|110073.6|110094.5|110069.5|14
1735566260000|2024-12-30 13:44:20|110098.6|110073.6|110110.7|110085.7|110114.5|110089.5|110098.6|110073.6|22
1735566270000|2024-12-30 13:44:30|110111.1|110086.1|110099.9|110074.9|110111.1|110086.1|110095.8|110070.8|20
1735566280000|2024-12-30 13:44:40|110098.8|110073.8|110113.2|110088.2|110113.2|110088.2|110096.7|110071.7|10
1735566290000|2024-12-30 13:44:50|110113.7|110088.7|110120.3|110095.3|110123.9|110098.9|110113.7|110088.7|13
1735566300000|2024-12-30 13:45:00|110120.6|110095.6|110121.3|110096.3|110124|110099|110120.4|110095.4|14
1735566310000|2024-12-30 13:45:10|110120.5|110095.5|110116.4|110091.4|110122.1|110097.1|110115.7|110090.7|15
1735566320000|2024-12-30 13:45:20|110116.3|110091.3|110119.8|110094.8|110120.3|110095.3|110116.3|110091.3|9
1735566330000|2024-12-30 13:45:30|110120.8|110095.8|110118.1|110093.1|110129.9|110104.9|110116.2|110091.2|15
1735566340000|2024-12-30 13:45:40|110130.7|110080.7|110120.1|110095.1|110136.7|110095.1|110117.9|110080.7|17
1735566350000|2024-12-30 13:45:50|110119.3|110094.3|110120|110095|110120.1|110095.1|110117.6|110092.6|6
1735566360000|2024-12-30 13:46:00|110119.9|110094.9|110117.9|110092.9|110123.7|110098.7|110117|110092|18
1735566370000|2024-12-30 13:46:10|110117.8|110092.8|110114.9|110089.9|110117.8|110092.8|110114.1|110089.1|7
1735566380000|2024-12-30 13:46:20|110114.8|110089.8|110115.7|110090.7|110119|110094|110111.3|110086.3|15
1735566390000|2024-12-30 13:46:30|110115.3|110090.3|110114.9|110089.9|110118.2|110093.2|110113.1|110088.1|13
1735566400000|2024-12-30 13:46:40|110114.1|110089.1|110117.1|110092.1|110117.1|110092.1|110112.9|110087.9|5
1735566410000|2024-12-30 13:46:50|110113.4|110088.4|110120.6|110095.6|110120.6|110095.6|110113.4|110088.4|12
1735566420000|2024-12-30 13:47:00|110121.6|110096.6|110114.2|110089.2|110123.4|110098.4|110106.5|110081.5|19
1735566430000|2024-12-30 13:47:10|110113|110088|110108|110083|110113|110088|110107.5|110082.5|5
1735566440000|2024-12-30 13:47:20|110112.6|110087.6|110121.4|110096.4|110123.8|110098.8|110111|110086|19
1735566450000|2024-12-30 13:47:30|110120.6|110095.6|110133.1|110108.1|110140.1|110115.1|110120.6|110095.6|18
1735566460000|2024-12-30 13:47:40|110132.1|110107.1|110162|110137|110162|110137|110125.7|110100.7|46
1735566470000|2024-12-30 13:47:50|110163.2|110138.2|110153.6|110128.6|110163.2|110138.2|110153.4|110128.4|25
1735566480000|2024-12-30 13:48:00|110155.6|110130.6|110165.6|110140.6|110165.6|110140.6|110150.8|110125.8|25
1735566490000|2024-12-30 13:48:10|110183.4|110133.4|110180.3|110130.3|110185.4|110135.4|110180.3|110130.3|12
1735566500000|2024-12-30 13:48:20|110182.2|110132.2|110182.3|110132.3|110187.2|110137.2|110175.4|110125.4|18
1735566510000|2024-12-30 13:48:30|110182|110132|110170.4|110145.4|110192.2|110149.9|110166.2|110132|22
1735566520000|2024-12-30 13:48:40|110171.2|110146.2|110189.4|110164.4|110201.7|110164.4|110171.2|110140.9|19
1735566530000|2024-12-30 13:48:50|110190.6|110165.6|110203.8|110178.8|110205.3|110180.3|110190.6|110165.6|18
1735566540000|2024-12-30 13:49:00|110205.6|110180.6|110193.4|110168.4|110208|110183|110190.5|110165.5|17
1735566550000|2024-12-30 13:49:10|110195.9|110170.9|110190.7|110165.7|110201.1|110176.1|110190.7|110165.7|18
1735566560000|2024-12-30 13:49:20|110190.5|110165.5|110226.7|110201.7|110230.6|110205.6|110190.5|110165.5|34
1735566570000|2024-12-30 13:49:30|110226.1|110201.1|110225.3|110175.3|110227.1|110202.1|110216|110170|33
1735566580000|2024-12-30 13:49:40|110223.2|110173.2|110203.8|110178.8|110223.3|110182.6|110199.8|110171.7|20
1735566590000|2024-12-30 13:49:50|110205.6|110180.6|110211|110186|110214|110189|110205.6|110180.6|18
1735566600000|2024-12-30 13:50:00|110212.7|110187.7|110218.7|110193.7|110227.2|110202.2|110210.7|110185.7|31
1735566610000|2024-12-30 13:50:10|110218.9|110193.9|110217.2|110192.2|110226.4|110201.4|110215.2|110190.2|28
1735566620000|2024-12-30 13:50:20|110216|110191|110223.3|110198.3|110231.8|110206.8|110214.3|110189.3|20
1735566630000|2024-12-30 13:50:30|110224.8|110199.8|110224.2|110199.2|110228.7|110203.7|110219.3|110194.3|23
1735566640000|2024-12-30 13:50:40|110226.7|110201.7|110228.1|110203.1|110233.2|110208.2|110219.1|110194.1|22
1735566650000|2024-12-30 13:50:50|110229.7|110204.7|110222.7|110197.7|110230|110205|110222.7|110197.7|15
1735566660000|2024-12-30 13:51:00|110224.7|110199.7|110227.4|110202.4|110236.1|110211.1|110221.5|110196.5|35
1735566670000|2024-12-30 13:51:10|110226.7|110201.7|110229.5|110204.5|110230.2|110205.2|110226.7|110201.7|11
1735566680000|2024-12-30 13:51:20|110229.8|110204.8|110228|110203|110230.8|110205.8|110225.4|110200.4|12
1735566690000|2024-12-30 13:51:30|110226.7|110201.7|110212.2|110187.2|110226.7|110201.7|110206|110181|25
1735566700000|2024-12-30 13:51:40|110215.6|110190.6|110208.5|110183.5|110215.6|110190.6|110208.5|110183.5|13
1735566710000|2024-12-30 13:51:50|110209.6|110184.6|110207.6|110182.6|110210.7|110185.7|110206.1|110181.1|8
1735566720000|2024-12-30 13:52:00|110206.7|110181.7|110218.1|110193.1|110218.1|110193.1|110205.4|110180.4|17
1735566730000|2024-12-30 13:52:10|110220|110195|110236.8|110211.8|110238.8|110213.8|110220|110195|29
1735566740000|2024-12-30 13:52:20|110237.7|110212.7|110258.6|110233.6|110258.6|110233.6|110230.9|110205.9|25
1735566750000|2024-12-30 13:52:30|110257.4|110232.4|110250.5|110225.5|110262.5|110237.5|110250.5|110225.5|19
1735566760000|2024-12-30 13:52:40|110253.6|110228.6|110271.4|110246.4|110272.8|110247.8|110253.6|110228.6|25
1735566770000|2024-12-30 13:52:50|110270.5|110245.5|110285|110260|110289.5|110264.5|110267.6|110242.6|28
1735566780000|2024-12-30 13:53:00|110286.6|110261.6|110290.7|110265.7|110291.6|110266.6|110274.6|110249.6|30
1735566790000|2024-12-30 13:53:10|110287.6|110262.6|110304.3|110279.3|110306.1|110281.1|110287.6|110262.6|39
1735566800000|2024-12-30 13:53:20|110302.9|110277.9|110311.2|110286.2|110315.5|110290.5|110298|110273|26
1735566810000|2024-12-30 13:53:30|110315.1|110290.1|110324.6|110299.6|110326.9|110301.9|110307.2|110282.2|29
1735566820000|2024-12-30 13:53:40|110321.2|110296.2|110341.9|110316.9|110370.1|110319.9|110319.2|110294.2|43
1735566830000|2024-12-30 13:53:50|110342.2|110317.2|110349|110324|110353.7|110328.7|110338.5|110313.5|42
1735566840000|2024-12-30 13:54:00|110348.6|110323.6|110349|110324|110356.8|110331.8|110342.8|110317.8|49
1735566850000|2024-12-30 13:54:10|110350.2|110325.2|110366.8|110341.8|110368|110343|110348.6|110323.6|38
1735566860000|2024-12-30 13:54:20|110365.3|110340.3|110358.1|110333.1|110368.7|110343.7|110353.8|110328.8|40
1735566870000|2024-12-30 13:54:30|110356.9|110331.9|110365.1|110340.1|110370.5|110345.5|110351.3|110326.3|41
1735566880000|2024-12-30 13:54:40|110361.5|110336.5|110363|110338|110368.1|110343.1|110343.7|110318.7|34
1735566890000|2024-12-30 13:54:50|110361.5|110336.5|110358.3|110333.3|110366|110341|110345.2|110320.2|33
1735566900000|2024-12-30 13:55:00|110361.2|110336.2|110408|110383|110411.3|110386.3|110361.2|110336.2|48
1735566910000|2024-12-30 13:55:10|110403.8|110378.8|110393.7|110368.7|110413.8|110388.8|110393.1|110368.1|39
1735566920000|2024-12-30 13:55:20|110388.2|110363.2|110387|110362|110392.3|110367.3|110371.9|110346.9|49
1735566930000|2024-12-30 13:55:30|110388.8|110363.8|110383|110358|110397.5|110372.5|110374.3|110349.3|49
1735566940000|2024-12-30 13:55:40|110384|110359|110382.3|110357.3|110396.5|110371.5|110376.7|110351.7|43
1735566950000|2024-12-30 13:55:50|110383|110358|110380|110355|110393.6|110368.6|110376.9|110351.9|44
1735566960000|2024-12-30 13:56:00|110382.7|110357.7|110366.5|110341.5|110382.7|110357.7|110359.9|110334.9|48
1735566970000|2024-12-30 13:56:10|110367.7|110342.7|110367.8|110342.8|110374|110349|110358|110333|33
1735566980000|2024-12-30 13:56:20|110367.2|110342.2|110371.9|110346.9|110385.4|110360.4|110367.2|110342.2|34
1735566990000|2024-12-30 13:56:30|110376.4|110351.4|110376.9|110351.9|110379.1|110354.1|110371.2|110346.2|37
1735567000000|2024-12-30 13:56:40|110375.9|110350.9|110403.7|110378.7|110404.4|110379.4|110375.9|110350.9|49
1735567010000|2024-12-30 13:56:50|110402.5|110377.5|110395.7|110370.7|110422.4|110397.4|110384.6|110359.6|55
1735567020000|2024-12-30 13:57:00|110393.3|110368.3|110382.6|110357.6|110406.1|110381.1|110379.2|110354.2|43
1735567030000|2024-12-30 13:57:10|110379.2|110354.2|110378.9|110353.9|110382.6|110357.6|110364.6|110339.6|35
1735567040000|2024-12-30 13:57:20|110380.1|110355.1|110399.7|110374.7|110403.3|110378.3|110375|110350|36
1735567050000|2024-12-30 13:57:30|110398.3|110373.3|110460.5|110435.5|110470.9|110445.9|110398.3|110373.3|62
1735567060000|2024-12-30 13:57:40|110458.2|110433.2|110477.7|110452.7|110478.8|110453.8|110447.8|110422.8|58
1735567070000|2024-12-30 13:57:50|110478.7|110453.7|110520.1|110495.1|110520.1|110495.1|110478.7|110453.7|65
1735567080000|2024-12-30 13:58:00|110516.5|110491.5|110554.3|110529.3|110559.4|110529.3|110503|110478|61
1735567090000|2024-12-30 13:58:10|110556|110531|110565.4|110540.4|110587.4|110542.4|110530|110485.5|66
1735567100000|2024-12-30 13:58:20|110564.4|110539.4|110514.1|110489.1|110566.3|110541.3|110494.7|110451.7|71
1735567110000|2024-12-30 13:58:30|110515.1|110490.1|110538.2|110513.2|110577.7|110538|110515.1|110489|62
1735567120000|2024-12-30 13:58:40|110539.5|110514.5|110535.5|110510.5|110569.1|110544.1|110535.5|110510.5|64
1735567130000|2024-12-30 13:58:50|110537.9|110512.9|110564.9|110539.9|110570.2|110545.2|110536.4|110511.4|62
1735567140000|2024-12-30 13:59:00|110565|110540|110588.3|110563.3|110601.2|110576.2|110562|110537|66
1735567150000|2024-12-30 13:59:10|110588|110563|110554.7|110529.7|110589.9|110564.9|110547.5|110522.5|71
1735567160000|2024-12-30 13:59:20|110556.4|110531.4|110535.3|110510.3|110556.4|110531.4|110524.6|110499.6|58
1735567170000|2024-12-30 13:59:30|110534.4|110509.4|110559.2|110509.2|110559.5|110528.3|110529|110504|65
1735567180000|2024-12-30 13:59:40|110557.8|110507.8|110582.1|110557.1|110582.1|110557.1|110550.2|110507.8|60
1735567190000|2024-12-30 13:59:50|110580|110555|110569.3|110544.3|110595.4|110570.4|110552.1|110527.1|72
1735567200000|2024-12-30 14:00:00|110567|110542|110596|110546|110605|110555|110555|110530|62
1735567210000|2024-12-30 14:00:10|110599|110549|110600.3|110575.3|110604.2|110575.3|110569.2|110534.5|52
1735567220000|2024-12-30 14:00:20|110594.2|110569.2|110585.4|110560.4|110612.6|110576.7|110573|110529.5|55
1735567230000|2024-12-30 14:00:30|110582.7|110557.7|110610.5|110585.5|110619.6|110587.7|110579.8|110554.8|55
1735567240000|2024-12-30 14:00:40|110612.7|110587.7|110605.2|110555.2|110621.8|110588.5|110582.2|110541.7|51
1735567250000|2024-12-30 14:00:50|110606.8|110556.8|110620.8|110570.8|110637.5|110598.3|110596.4|110556.8|50
1735567260000|2024-12-30 14:01:00|110603.5|110578.5|110617.7|110567.7|110636.9|110591.3|110601.5|110567.2|47
1735567270000|2024-12-30 14:01:10|110607.4|110582.4|110615|110590|110630.5|110595.6|110605.1|110565.2|53
1735567280000|2024-12-30 14:01:20|110619.6|110594.6|110621.8|110571.8|110638.8|110596.4|110607.1|110569.2|44
1735567290000|2024-12-30 14:01:30|110624.4|110574.4|110673.2|110623.2|110673.2|110633.5|110622.2|110572.2|55
1735567300000|2024-12-30 14:01:40|110676.7|110626.7|110662.5|110637.5|110678.5|110644.9|110655.9|110622.9|44
1735567310000|2024-12-30 14:01:50|110665.6|110640.6|110687.9|110662.9|110698.4|110673.4|110651.3|110626.3|59
1735567320000|2024-12-30 14:02:00|110684.7|110659.7|110660.3|110635.3|110693|110668|110660.3|110635.3|60
1735567330000|2024-12-30 14:02:10|110659|110634|110655.8|110630.8|110661.9|110636.9|110629.3|110604.3|55
1735567340000|2024-12-30 14:02:20|110652.8|110627.8|110601.9|110576.9|110652.8|110627.8|110600.7|110575.7|50
1735567350000|2024-12-30 14:02:30|110600.4|110575.4|110584|110559|110609.5|110584.5|110582.7|110557.7|46
1735567360000|2024-12-30 14:02:40|110580.2|110555.2|110596.9|110571.9|110597.4|110572.4|110569.2|110544.2|43
1735567370000|2024-12-30 14:02:50|110595.7|110570.7|110575.7|110550.7|110595.7|110570.7|110572.5|110547.5|37
1735567380000|2024-12-30 14:03:00|110576.9|110551.9|110588.1|110563.1|110606.6|110581.6|110575.8|110550.8|47
1735567390000|2024-12-30 14:03:10|110589.5|110564.5|110594.4|110569.4|110599.5|110574.5|110584.1|110559.1|33
1735567400000|2024-12-30 14:03:20|110593.4|110568.4|110572.4|110547.4|110593.4|110568.4|110567.9|110542.9|23
1735567410000|2024-12-30 14:03:30|110573.7|110548.7|110568.7|110543.7|110575.1|110550.1|110561.5|110536.5|25
1735567420000|2024-12-30 14:03:40|110569.5|110544.5|110549.1|110524.1|110580.9|110555.9|110545.4|110520.4|46
1735567430000|2024-12-30 14:03:50|110553.8|110528.8|110567.1|110542.1|110573.4|110548.4|110549.5|110524.5|39
1735567440000|2024-12-30 14:04:00|110566.2|110541.2|110580.5|110555.5|110599.5|110574.5|110566.2|110541.2|32
1735567450000|2024-12-30 14:04:10|110580.6|110555.6|110594.9|110569.9|110598.3|110573.3|110580.6|110555.6|27
1735567460000|2024-12-30 14:04:20|110591.9|110566.9|110577.7|110552.7|110592.3|110567.3|110568.3|110543.3|29
1735567470000|2024-12-30 14:04:30|110578.9|110553.9|110574.2|110549.2|110581.1|110556.1|110573.5|110548.5|11
1735567480000|2024-12-30 14:04:40|110577.8|110552.8|110565.9|110540.9|110577.8|110552.8|110565.9|110540.9|15
1735567490000|2024-12-30 14:04:50|110568|110543|110548.1|110523.1|110568|110543|110542.1|110517.1|42
1735567500000|2024-12-30 14:05:00|110549.5|110524.5|110543.5|110518.5|110554.6|110529.6|110528.1|110503.1|31
1735567510000|2024-12-30 14:05:10|110546|110521|110531.7|110506.7|110546|110521|110529.9|110504.9|24
1735567520000|2024-12-30 14:05:20|110534.7|110509.7|110535.5|110510.5|110547.8|110522.8|110530|110505|24
1735567530000|2024-12-30 14:05:30|110531.7|110506.7|110513.4|110488.4|110531.7|110506.7|110509|110484|35
1735567540000|2024-12-30 14:05:40|110514.7|110489.7|110506.7|110481.7|110516.9|110491.9|110505.6|110480.6|24
1735567550000|2024-12-30 14:05:50|110509.5|110484.5|110523.6|110498.6|110523.6|110498.6|110509.5|110484.5|20
1735567560000|2024-12-30 14:06:00|110524.2|110499.2|110512.9|110487.9|110524.2|110499.2|110512.4|110487.4|24
1735567570000|2024-12-30 14:06:10|110516.4|110491.4|110516.9|110491.9|110520.4|110495.4|110513.2|110488.2|20
1735567580000|2024-12-30 14:06:20|110517.1|110492.1|110528.2|110503.2|110536.4|110511.4|110514.4|110489.4|19
1735567590000|2024-12-30 14:06:30|110527.9|110502.9|110528.3|110503.3|110531.6|110506.6|110517.1|110492.1|20
1735567600000|2024-12-30 14:06:40|110533.6|110508.6|110514.9|110489.9|110543.5|110518.5|110514.2|110489.2|24
1735567610000|2024-12-30 14:06:50|110514.4|110489.4|110518.2|110493.2|110535.5|110510.5|110512.4|110487.4|31
1735567620000|2024-12-30 14:07:00|110520.4|110495.4|110511|110486|110539.5|110514.5|110509.6|110484.6|35
1735567630000|2024-12-30 14:07:10|110512.9|110487.9|110503.7|110478.7|110512.9|110487.9|110503.7|110478.7|23
1735567640000|2024-12-30 14:07:20|110505.8|110480.8|110511.2|110486.2|110514.8|110489.8|110501.9|110476.9|19
1735567650000|2024-12-30 14:07:30|110509.3|110484.3|110510.7|110485.7|110511.7|110486.7|110508.2|110483.2|11
1735567660000|2024-12-30 14:07:40|110511.9|110486.9|110520.4|110495.4|110520.4|110495.4|110510.9|110485.9|14
1735567670000|2024-12-30 14:07:50|110521.9|110496.9|110519.6|110494.6|110527.5|110502.5|110507.5|110482.5|35
1735567680000|2024-12-30 14:08:00|110519.4|110494.4|110517.6|110492.6|110526.9|110501.9|110514|110489|34
1735567690000|2024-12-30 14:08:10|110515.8|110490.8|110508|110483|110520.4|110495.4|110506.8|110481.8|15
1735567700000|2024-12-30 14:08:20|110510.2|110485.2|110503.3|110478.3|110516.3|110491.3|110502.6|110477.6|30
1735567710000|2024-12-30 14:08:30|110502.1|110477.1|110486.5|110461.5|110503.5|110478.5|110484.9|110459.9|13
1735567720000|2024-12-30 14:08:40|110487.3|110462.3|110500.1|110475.1|110504|110479|110484.7|110459.7|21
1735567730000|2024-12-30 14:08:50|110498.9|110473.9|110498|110473|110509.2|110484.2|110496.3|110471.3|29
1735567740000|2024-12-30 14:09:00|110500.8|110475.8|110505.7|110480.7|110513.4|110488.4|110498.4|110473.4|30
1735567750000|2024-12-30 14:09:10|110504.4|110479.4|110494.1|110469.1|110504.6|110479.6|110491.7|110466.7|23
1735567760000|2024-12-30 14:09:20|110493.1|110468.1|110482.9|110457.9|110493.6|110468.6|110477.2|110452.2|26
1735567770000|2024-12-30 14:09:30|110485.9|110460.9|110489.1|110464.1|110501.7|110476.7|110474.6|110449.6|25
1735567780000|2024-12-30 14:09:40|110490|110465|110489.3|110464.3|110493.3|110468.3|110487.2|110462.2|21
1735567790000|2024-12-30 14:09:50|110491.7|110466.7|110489.7|110464.7|110496.5|110471.5|110487.4|110462.4|25
1735567800000|2024-12-30 14:10:00|110487.4|110462.4|110484.1|110459.1|110496.8|110471.8|110483|110458|27
1735567810000|2024-12-30 14:10:10|110484.2|110459.2|110485.1|110460.1|110489.9|110464.9|110480.3|110455.3|13
1735567820000|2024-12-30 14:10:20|110487.1|110462.1|110489.5|110464.5|110494.7|110469.7|110485.1|110460.1|12
1735567830000|2024-12-30 14:10:30|110488|110463|110482.3|110457.3|110488|110463|110482.1|110457.1|15
1735567840000|2024-12-30 14:10:40|110482.4|110457.4|110467.1|110442.1|110482.4|110457.4|110467.1|110442.1|12
1735567850000|2024-12-30 14:10:50|110466.1|110441.1|110468.6|110443.6|110468.6|110443.6|110460.8|110435.8|19
1735567860000|2024-12-30 14:11:00|110471.2|110446.2|110467.4|110442.4|110476.2|110451.2|110467.4|110442.4|19
1735567870000|2024-12-30 14:11:10|110466.1|110441.1|110455|110430|110468.1|110443.1|110455|110430|14
1735567880000|2024-12-30 14:11:20|110452.7|110427.7|110441.8|110416.8|110458.1|110433.1|110441.5|110416.5|21
1735567890000|2024-12-30 14:11:30|110442.6|110417.6|110429.6|110404.6|110446.3|110421.3|110426.2|110401.2|19
1735567900000|2024-12-30 14:11:40|110434.3|110409.3|110429.6|110404.6|110437.2|110412.2|110427.9|110402.9|18
1735567910000|2024-12-30 14:11:50|110429.4|110404.4|110439.2|110414.2|110439.2|110414.2|110423.8|110398.8|18
1735567920000|2024-12-30 14:12:00|110440.6|110415.6|110427.3|110402.3|110446.3|110421.3|110427.3|110402.3|33
1735567930000|2024-12-30 14:12:10|110430.1|110405.1|110437.1|110412.1|110437.1|110412.1|110427.9|110402.9|19
1735567940000|2024-12-30 14:12:20|110432.5|110407.5|110463.2|110438.2|110464.1|110439.1|110432.5|110407.5|17
1735567950000|2024-12-30 14:12:30|110460.7|110435.7|110454.2|110429.2|110462.8|110437.8|110449.8|110424.8|18
1735567960000|2024-12-30 14:12:40|110453|110428|110440.7|110415.7|110453|110428|110439.4|110414.4|16
1735567970000|2024-12-30 14:12:50|110438.6|110413.6|110442.7|110417.7|110446.9|110421.9|110438.6|110413.6|14
1735567980000|2024-12-30 14:13:00|110444|110419|110459.6|110434.6|110460.8|110435.8|110438.8|110413.8|29
1735567990000|2024-12-30 14:13:10|110458.5|110433.5|110452|110427|110460.7|110435.7|110447.1|110422.1|15
1735568000000|2024-12-30 14:13:20|110450.9|110425.9|110446.2|110421.2|110450.9|110425.9|110443.2|110418.2|21
1735568010000|2024-12-30 14:13:30|110447.5|110422.5|110446.2|110421.2|110452.6|110427.6|110444.3|110419.3|26
1735568020000|2024-12-30 14:13:40|110447.7|110422.7|110448|110423|110456.1|110431.1|110447|110422|20
1735568030000|2024-12-30 14:13:50|110446.7|110421.7|110454.1|110429.1|110454.2|110429.2|110436.1|110411.1|22
1735568040000|2024-12-30 14:14:00|110452.9|110427.9|110454.6|110429.6|110461.5|110436.5|110452.9|110427.9|26
1735568050000|2024-12-30 14:14:10|110453.4|110428.4|110460.7|110435.7|110460.7|110435.7|110446.6|110421.6|17
1735568060000|2024-12-30 14:14:20|110455.7|110430.7|110451.6|110426.6|110455.7|110430.7|110449.9|110424.9|8
1735568070000|2024-12-30 14:14:30|110449.9|110424.9|110450.6|110425.6|110454.3|110429.3|110448.9|110423.9|13
1735568080000|2024-12-30 14:14:40|110452.3|110427.3|110452.3|110427.3|110452.3|110427.3|110452.3|110427.3|1
1735568090000|2024-12-30 14:14:50|110450.5|110425.5|110450.6|110425.6|110459.2|110434.2|110450.5|110425.5|7
1735568100000|2024-12-30 14:15:00|110449.1|110424.1|110430.1|110405.1|110452.4|110427.4|110427.3|110402.3|30
1735568110000|2024-12-30 14:15:10|110419.5|110394.5|110398.9|110373.9|110421.4|110396.4|110396.4|110371.4|11
1735568120000|2024-12-30 14:15:20|110397.2|110372.2|110393.2|110368.2|110399.1|110374.1|110389.8|110364.8|10
1735568130000|2024-12-30 14:15:30|110394.9|110369.9|110397.1|110372.1|110398.6|110373.6|110392.9|110367.9|20
1735568140000|2024-12-30 14:15:40|110392.7|110367.7|110383.4|110358.4|110395.4|110370.4|110383.4|110358.4|19
1735568150000|2024-12-30 14:15:50|110386.3|110361.3|110384.5|110359.5|110387.7|110362.7|110373.4|110348.4|14
1735568160000|2024-12-30 14:16:00|110382.4|110357.4|110374.7|110349.7|110388.4|110363.4|110374.7|110349.7|22
1735568170000|2024-12-30 14:16:10|110378.3|110353.3|110392.6|110367.6|110393.9|110368.9|110378.3|110353.3|16
1735568180000|2024-12-30 14:16:20|110393.1|110368.1|110398.7|110373.7|110398.7|110373.7|110393.1|110368.1|8
1735568190000|2024-12-30 14:16:30|110396.9|110371.9|110402.3|110377.3|110402.5|110377.5|110396.4|110371.4|6
1735568200000|2024-12-30 14:16:40|110400.7|110375.7|110397.1|110372.1|110400.9|110375.9|110395.6|110370.6|11
1735568210000|2024-12-30 14:16:50|110396|110371|110392.2|110367.2|110396.2|110371.2|110392.2|110367.2|5
1735568230000|2024-12-30 14:17:10|110392.3|110367.3|110401.8|110376.8|110405.6|110380.6|110392.2|110367.2|12
1735568240000|2024-12-30 14:17:20|110402.6|110377.6|110403.9|110378.9|110408.7|110383.7|110398.6|110373.6|19
1735568250000|2024-12-30 14:17:30|110406.1|110381.1|110413.9|110388.9|110413.9|110388.9|110403.3|110378.3|18
1735568260000|2024-12-30 14:17:40|110414|110389|110416.4|110391.4|110416.4|110391.4|110411.6|110386.6|5
1735568270000|2024-12-30 14:17:50|110416.6|110391.6|110409|110384|110417.4|110392.4|110401.8|110376.8|21
1735568280000|2024-12-30 14:18:00|110410.2|110385.2|110418.9|110393.9|110418.9|110393.9|110410.2|110385.2|12
1735568290000|2024-12-30 14:18:10|110419.3|110394.3|110434.3|110409.3|110437.1|110412.1|110419.3|110394.3|15
1735568300000|2024-12-30 14:18:20|110436.5|110411.5|110450.7|110425.7|110454.2|110429.2|110434.5|110409.5|17
1735568310000|2024-12-30 14:18:30|110453.3|110428.3|110456.8|110431.8|110456.8|110431.8|110435.6|110410.6|25
1735568320000|2024-12-30 14:18:40|110458.6|110433.6|110450.4|110425.4|110463.6|110438.6|110449.6|110424.6|16
1735568330000|2024-12-30 14:18:50|110450.3|110425.3|110435.9|110410.9|110454|110429|110435.9|110410.9|16
1735568340000|2024-12-30 14:19:00|110434.4|110409.4|110433.2|110408.2|110434.4|110409.4|110429.6|110404.6|13
1735568350000|2024-12-30 14:19:10|110433.3|110408.3|110434.7|110409.7|110434.7|110409.7|110433.3|110408.3|2
1735568360000|2024-12-30 14:19:20|110436|110411|110460.5|110435.5|110461.3|110436.3|110436|110411|11
1735568370000|2024-12-30 14:19:30|110460.7|110435.7|110472.8|110447.8|110472.8|110447.8|110460.7|110435.7|12
1735568380000|2024-12-30 14:19:40|110474.1|110449.1|110482|110457|110482|110457|110473.5|110448.5|18
1735568390000|2024-12-30 14:19:50|110479.3|110454.3|110473.4|110448.4|110479.3|110454.3|110470.1|110445.1|23
1735568400000|2024-12-30 14:20:00|110469.6|110444.6|110453.8|110428.8|110474.1|110449.1|110453.8|110428.8|17
1735568410000|2024-12-30 14:20:10|110453.3|110428.3|110432.2|110407.2|110456.8|110431.8|110432.2|110407.2|24
1735568420000|2024-12-30 14:20:20|110428.9|110403.9|110416.5|110391.5|110437.3|110412.3|110414.1|110389.1|26
1735568430000|2024-12-30 14:20:30|110417|110392|110419.3|110394.3|110424.2|110399.2|110407.7|110382.7|23
1735568440000|2024-12-30 14:20:40|110421.8|110396.8|110429.5|110404.5|110430.6|110405.6|110419.6|110394.6|24
1735568450000|2024-12-30 14:20:50|110429.2|110404.2|110429.8|110404.8|110432.3|110407.3|110418.5|110393.5|28
1735568460000|2024-12-30 14:21:00|110430|110405|110425.7|110400.7|110432.5|110407.5|110417.4|110392.4|21
1735568470000|2024-12-30 14:21:10|110424.2|110399.2|110429.8|110404.8|110432.5|110407.5|110424.2|110399.2|11
1735568480000|2024-12-30 14:21:20|110427.6|110402.6|110430.7|110405.7|110432.8|110407.8|110427.6|110402.6|10
1735568490000|2024-12-30 14:21:30|110432|110407|110426.7|110401.7|110440.4|110415.4|110426.7|110401.7|21
1735568500000|2024-12-30 14:21:40|110425.1|110400.1|110429.9|110404.9|110429.9|110404.9|110423.1|110398.1|12
1735568510000|2024-12-30 14:21:50|110429.1|110404.1|110424.1|110399.1|110429.1|110404.1|110424.1|110399.1|5
1735568520000|2024-12-30 14:22:00|110426.3|110401.3|110438.3|110413.3|110441|110416|110421.7|110396.7|14
1735568530000|2024-12-30 14:22:10|110438.9|110413.9|110439.2|110414.2|110451.5|110426.5|110434.4|110409.4|26
1735568540000|2024-12-30 14:22:20|110438.1|110413.1|110437.5|110412.5|110440|110415|110437.5|110412.5|5
1735568550000|2024-12-30 14:22:30|110441.7|110416.7|110484.7|110459.7|110486|110461|110441.7|110416.7|36
1735568560000|2024-12-30 14:22:40|110485.9|110460.9|110485.9|110460.9|110489.6|110464.6|110477.7|110452.7|17
1735568570000|2024-12-30 14:22:50|110484.4|110459.4|110484.4|110459.4|110491.7|110466.7|110484.4|110459.4|8
1735568580000|2024-12-30 14:23:00|110487.2|110462.2|110487.2|110462.2|110488.4|110463.4|110472.9|110447.9|20
1735568590000|2024-12-30 14:23:10|110491|110466|110479.8|110454.8|110491.8|110466.8|110477.4|110452.4|22
1735568600000|2024-12-30 14:23:20|110466.8|110441.8|110475.6|110450.6|110481.6|110456.6|110466.8|110441.8|19
1735568610000|2024-12-30 14:23:30|110475.8|110450.8|110466|110441|110475.8|110450.8|110466|110441|5
1735568620000|2024-12-30 14:23:40|110468.7|110443.7|110473.2|110448.2|110477.1|110452.1|110466.2|110441.2|16
1735568630000|2024-12-30 14:23:50|110475.2|110450.2|110448.5|110423.5|110476.9|110451.9|110444.9|110419.9|14
1735568640000|2024-12-30 14:24:00|110450.1|110425.1|110457.7|110432.7|110463.9|110438.9|110447.8|110422.8|19
1735568650000|2024-12-30 14:24:10|110460|110435|110450.1|110425.1|110460|110435|110450.1|110425.1|21
1735568660000|2024-12-30 14:24:20|110447.7|110422.7|110448.1|110423.1|110454|110429|110439.6|110414.6|36
1735568670000|2024-12-30 14:24:30|110442.4|110417.4|110437.2|110412.2|110451.5|110426.5|110437.2|110412.2|24
1735568680000|2024-12-30 14:24:40|110436.1|110411.1|110446.7|110421.7|110446.7|110421.7|110436.1|110411.1|7
1735568690000|2024-12-30 14:24:50|110447.8|110422.8|110450.5|110425.5|110451.6|110426.6|110446.1|110421.1|17
1735568700000|2024-12-30 14:25:00|110453.2|110428.2|110452.4|110427.4|110455.9|110430.9|110450.1|110425.1|13
1735568710000|2024-12-30 14:25:10|110451.2|110426.2|110435.6|110410.6|110452.7|110427.7|110435.6|110410.6|13
1735568720000|2024-12-30 14:25:20|110436.1|110411.1|110437.3|110412.3|110439.9|110414.9|110436.1|110411.1|10
1735568730000|2024-12-30 14:25:30|110440.4|110415.4|110438.8|110413.8|110441.8|110416.8|110438.7|110413.7|7
1735568740000|2024-12-30 14:25:40|110437.4|110412.4|110428.8|110403.8|110437.4|110412.4|110425|110400|12
1735568750000|2024-12-30 14:25:50|110430.2|110405.2|110436.6|110411.6|110446.2|110421.2|110430.2|110405.2|21
1735568760000|2024-12-30 14:26:00|110437.6|110412.6|110442.4|110417.4|110447.1|110422.1|110437.6|110412.6|11
1735568770000|2024-12-30 14:26:10|110442.5|110417.5|110433.5|110408.5|110445.7|110420.7|110433|110408|14
1735568780000|2024-12-30 14:26:20|110432.4|110407.4|110440|110415|110440|110415|110432.4|110407.4|9
1735568790000|2024-12-30 14:26:30|110441.1|110416.1|110439.9|110414.9|110446.5|110421.5|110438.9|110413.9|7
1735568800000|2024-12-30 14:26:40|110440.4|110415.4|110443.5|110418.5|110444.5|110419.5|110438.5|110413.5|7
1735568810000|2024-12-30 14:26:50|110442.1|110417.1|110433.9|110408.9|110442.1|110417.1|110433.9|110408.9|5
1735568820000|2024-12-30 14:27:00|110432.2|110407.2|110422.7|110397.7|110440.5|110415.5|110419.1|110394.1|16
1735568830000|2024-12-30 14:27:10|110423.8|110398.8|110426.4|110401.4|110428.1|110403.1|110417.6|110392.6|22
1735568840000|2024-12-30 14:27:20|110426.2|110401.2|110430.8|110405.8|110431.7|110406.7|110426.2|110401.2|8
1735568850000|2024-12-30 14:27:30|110430.5|110405.5|110438.9|110413.9|110441.5|110416.5|110430.5|110405.5|15
1735568860000|2024-12-30 14:27:40|110439.7|110414.7|110462.1|110437.1|110462.5|110437.5|110439.7|110414.7|21
1735568870000|2024-12-30 14:27:50|110460.4|110435.4|110464.1|110439.1|110466|110441|110459.2|110434.2|11
1735568880000|2024-12-30 14:28:00|110464.3|110439.3|110470|110445|110474.2|110449.2|110464.3|110439.3|29
1735568890000|2024-12-30 14:28:10|110466.9|110441.9|110459.4|110434.4|110472.3|110447.3|110457.8|110432.8|9
1735568900000|2024-12-30 14:28:20|110461|110436|110442|110417|110462.8|110437.8|110441.3|110416.3|13
1735568910000|2024-12-30 14:28:30|110441.8|110416.8|110451.9|110426.9|110456.6|110431.6|110441.8|110416.8|17
1735568920000|2024-12-30 14:28:40|110457.7|110432.7|110466.1|110441.1|110471.4|110446.4|110457.7|110432.7|10
1735568930000|2024-12-30 14:28:50|110466.3|110441.3|110461.2|110436.2|110466.3|110441.3|110460.1|110435.1|11
1735568940000|2024-12-30 14:29:00|110463.2|110438.2|110468.2|110443.2|110474.4|110449.4|110463.2|110438.2|14
1735568950000|2024-12-30 14:29:10|110469.6|110444.6|110459.2|110434.2|110475.7|110450.7|110459.2|110434.2|26
1735568960000|2024-12-30 14:29:20|110460.1|110435.1|110468.2|110443.2|110469|110444|110460.1|110435.1|12
1735568970000|2024-12-30 14:29:30|110468.4|110443.4|110466.3|110441.3|110469.4|110444.4|110463|110438|12
1735568980000|2024-12-30 14:29:40|110467.3|110442.3|110458.8|110433.8|110467.8|110442.8|110458.8|110433.8|14
1735568990000|2024-12-30 14:29:50|110457.7|110432.7|110458.8|110433.8|110458.8|110433.8|110450.9|110425.9|10
1735569000000|2024-12-30 14:30:00|110454.7|110429.7|110491.7|110466.7|110494.4|110469.4|110445.9|110420.9|40
1735569010000|2024-12-30 14:30:10|110490|110465|110523.3|110498.3|110523.3|110498.3|110490|110465|32
1735569020000|2024-12-30 14:30:20|110525.8|110500.8|110528.1|110503.1|110530.1|110505.1|110517.4|110492.4|21
1735569030000|2024-12-30 14:30:30|110527.1|110502.1|110510|110485|110528.7|110503.7|110510|110485|27
1735569040000|2024-12-30 14:30:40|110511|110486|110510.4|110485.4|110513.4|110488.4|110503.3|110478.3|20
1735569050000|2024-12-30 14:30:50|110510.2|110485.2|110511.3|110486.3|110526.9|110501.9|110510.2|110485.2|21
1735569060000|2024-12-30 14:31:00|110512.9|110487.9|110521.9|110496.9|110522|110497|110511.3|110486.3|20
1735569070000|2024-12-30 14:31:10|110522.7|110497.7|110520.2|110495.2|110526.7|110501.7|110520.2|110495.2|18
1735569080000|2024-12-30 14:31:20|110519|110494|110515.9|110490.9|110521.1|110496.1|110515.1|110490.1|17
1735569090000|2024-12-30 14:31:30|110517.2|110492.2|110527.7|110502.7|110527.8|110502.8|110511.4|110486.4|18
1735569100000|2024-12-30 14:31:40|110528.4|110503.4|110523.3|110498.3|110529.4|110504.4|110517.9|110492.9|14
1735569110000|2024-12-30 14:31:50|110521.4|110496.4|110540.7|110515.7|110543.5|110518.5|110520|110495|21
1735569120000|2024-12-30 14:32:00|110539.7|110514.7|110546.7|110521.7|110553.7|110528.7|110539.7|110514.7|24
1735569130000|2024-12-30 14:32:10|110545.7|110520.7|110548.1|110523.1|110557.5|110532.5|110544.2|110519.2|22
1735569140000|2024-12-30 14:32:20|110548.9|110523.9|110551.6|110526.6|110556.5|110531.5|110548.9|110523.9|17
1735569150000|2024-12-30 14:32:30|110552.1|110527.1|110543.5|110518.5|110553.4|110528.4|110542.8|110517.8|13
1735569160000|2024-12-30 14:32:40|110542.7|110517.7|110531.3|110506.3|110542.7|110517.7|110530.5|110505.5|13
1735569170000|2024-12-30 14:32:50|110532.3|110507.3|110532|110507|110533.1|110508.1|110527.7|110502.7|12
1735569180000|2024-12-30 14:33:00|110532.2|110507.2|110538.1|110513.1|110542.1|110517.1|110532.2|110507.2|25
1735569190000|2024-12-30 14:33:10|110539.5|110514.5|110532.1|110507.1|110541|110516|110532.1|110507.1|10
1735569200000|2024-12-30 14:33:20|110533|110508|110530|110505|110534.1|110509.1|110530|110505|8
1735569210000|2024-12-30 14:33:30|110530.4|110505.4|110529.3|110504.3|110531.1|110506.1|110529.3|110504.3|6
1735569220000|2024-12-30 14:33:40|110530.3|110505.3|110546.9|110521.9|110546.9|110521.9|110530.3|110505.3|18
1735569230000|2024-12-30 14:33:50|110547|110522|110549.1|110524.1|110554|110529|110547|110522|13
1735569240000|2024-12-30 14:34:00|110547|110522|110548.3|110523.3|110553|110528|110544.7|110519.7|14
1735569250000|2024-12-30 14:34:10|110547.9|110522.9|110537|110512|110547.9|110522.9|110533.1|110508.1|16
1735569260000|2024-12-30 14:34:20|110537.9|110512.9|110533.6|110508.6|110538.9|110513.9|110532.5|110507.5|11
1735569270000|2024-12-30 14:34:30|110532.7|110507.7|110539.3|110514.3|110539.3|110514.3|110532.7|110507.7|12
1735569280000|2024-12-30 14:34:40|110540.3|110515.3|110550.5|110525.5|110550.5|110525.5|110540.3|110515.3|8
1735569290000|2024-12-30 14:34:50|110551|110526|110543.3|110518.3|110552|110527|110541.9|110516.9|11
1735569300000|2024-12-30 14:35:00|110540.4|110515.4|110545.6|110520.6|110551|110526|110540.4|110515.4|19
1735569310000|2024-12-30 14:35:10|110545.9|110520.9|110555.7|110530.7|110567.9|110542.9|110545.9|110520.9|28
1735569320000|2024-12-30 14:35:20|110556.5|110531.5|110545.1|110520.1|110561.4|110536.4|110545.1|110520.1|18
1735569330000|2024-12-30 14:35:30|110546.7|110521.7|110555.7|110530.7|110555.7|110530.7|110546.7|110521.7|7
1735569340000|2024-12-30 14:35:40|110556.9|110531.9|110542.4|110517.4|110557|110532|110540.8|110515.8|19
1735569350000|2024-12-30 14:35:50|110539.6|110514.6|110565.4|110540.4|110565.4|110540.4|110539.6|110514.6|21
1735569360000|2024-12-30 14:36:00|110563.3|110538.3|110564.6|110539.6|110582.6|110557.6|110563.3|110538.3|30
1735569370000|2024-12-30 14:36:10|110560.5|110535.5|110538.1|110513.1|110563.3|110538.3|110532.7|110507.7|33
1735569380000|2024-12-30 14:36:20|110536.9|110511.9|110555.9|110530.9|110556.1|110531.1|110536.8|110511.8|16
1735569390000|2024-12-30 14:36:30|110554|110529|110557.1|110532.1|110560.3|110535.3|110553.9|110528.9|12
1735569400000|2024-12-30 14:36:40|110556.1|110531.1|110554.8|110529.8|110556.1|110531.1|110550.9|110525.9|17
1735569410000|2024-12-30 14:36:50|110554.9|110529.9|110569.6|110544.6|110572.1|110547.1|110554.9|110529.9|18
1735569420000|2024-12-30 14:37:00|110571.6|110546.6|110578.5|110553.5|110584.1|110559.1|110571.6|110546.6|20
1735569430000|2024-12-30 14:37:10|110581.6|110556.6|110583.6|110558.6|110585.1|110560.1|110580.3|110555.3|10
1735569440000|2024-12-30 14:37:20|110585|110560|110586.9|110561.9|110595.3|110570.3|110584.1|110559.1|20
1735569450000|2024-12-30 14:37:30|110585.7|110560.7|110584.3|110559.3|110587.7|110562.7|110581.7|110556.7|12
1735569460000|2024-12-30 14:37:40|110581.9|110556.9|110581.1|110556.1|110581.9|110556.9|110569.2|110544.2|15
1735569470000|2024-12-30 14:37:50|110583.2|110558.2|110574.3|110549.3|110587.9|110562.9|110574.3|110549.3|21
1735569480000|2024-12-30 14:38:00|110575.5|110550.5|110574|110549|110586|110561|110574|110549|20
1735569490000|2024-12-30 14:38:10|110570.9|110545.9|110563.1|110538.1|110574.7|110549.7|110563.1|110538.1|18
1735569500000|2024-12-30 14:38:20|110559.2|110534.2|110559|110534|110559.2|110534.2|110559|110534|2
1735569510000|2024-12-30 14:38:30|110560.4|110535.4|110572.1|110547.1|110572.1|110547.1|110560.4|110535.4|6
1735569520000|2024-12-30 14:38:40|110571.1|110546.1|110566.6|110541.6|110571.1|110546.1|110561.3|110536.3|14
1735569530000|2024-12-30 14:38:50|110567.8|110542.8|110566.5|110541.5|110568.8|110543.8|110556.6|110531.6|22
1735569540000|2024-12-30 14:39:00|110567.8|110542.8|110572.8|110547.8|110580.2|110555.2|110567.8|110542.8|16
1735569550000|2024-12-30 14:39:10|110572.6|110547.6|110566.8|110541.8|110572.6|110547.6|110566.6|110541.6|7
1735569560000|2024-12-30 14:39:20|110567|110542|110569.2|110544.2|110570.3|110545.3|110566.6|110541.6|8
1735569570000|2024-12-30 14:39:30|110568.2|110543.2|110557|110532|110569.1|110544.1|110557|110532|15
1735569580000|2024-12-30 14:39:40|110556.1|110531.1|110575.3|110550.3|110578.9|110553.9|110550|110525|24
1735569590000|2024-12-30 14:39:50|110574.8|110549.8|110569.8|110544.8|110575.7|110550.7|110569.8|110544.8|7
1735569600000|2024-12-30 14:40:00|110568.2|110543.2|110570.7|110545.7|110570.7|110545.7|110565.2|110540.2|8
1735569610000|2024-12-30 14:40:10|110576.6|110551.6|110572.8|110547.8|110578.8|110553.8|110570.2|110545.2|17
1735569620000|2024-12-30 14:40:20|110575.6|110550.6|110569.4|110544.4|110576.7|110551.7|110569.4|110544.4|10
1735569630000|2024-12-30 14:40:30|110570.7|110545.7|110564.1|110539.1|110570.7|110545.7|110564.1|110539.1|6
1735569640000|2024-12-30 14:40:40|110564.3|110539.3|110555.5|110530.5|110565.2|110540.2|110555.5|110530.5|8
1735569650000|2024-12-30 14:40:50|110555.6|110530.6|110560|110535|110560|110535|110555.6|110530.6|3
1735569660000|2024-12-30 14:41:00|110560.9|110535.9|110563.7|110538.7|110563.7|110538.7|110555|110530|9
1735569670000|2024-12-30 14:41:10|110566.2|110541.2|110557|110532|110569.8|110544.8|110556.3|110531.3|16
1735569680000|2024-12-30 14:41:20|110558.1|110533.1|110550.7|110525.7|110561.5|110536.5|110550.7|110525.7|10
1735569690000|2024-12-30 14:41:30|110552.4|110527.4|110550.2|110525.2|110552.4|110527.4|110550.1|110525.1|3
1735569700000|2024-12-30 14:41:40|110549.1|110524.1|110564.7|110539.7|110565.2|110540.2|110548.4|110523.4|11
1735569710000|2024-12-30 14:41:50|110564|110539|110566.4|110541.4|110570.4|110545.4|110564|110539|13
1735569720000|2024-12-30 14:42:00|110568|110543|110579.6|110554.6|110579.6|110554.6|110568|110543|9
1735569730000|2024-12-30 14:42:10|110579.7|110554.7|110592.9|110567.9|110594|110569|110572.2|110547.2|18
1735569740000|2024-12-30 14:42:20|110590.7|110565.7|110583.2|110558.2|110590.7|110565.7|110574.7|110549.7|12
1735569750000|2024-12-30 14:42:30|110588.7|110563.7|110602.6|110577.6|110609.3|110584.3|110588.7|110563.7|17
1735569760000|2024-12-30 14:42:40|110601.8|110576.8|110596.7|110571.7|110602.1|110577.1|110596.3|110571.3|10
1735569770000|2024-12-30 14:42:50|110596.4|110571.4|110588.8|110563.8|110597.8|110572.8|110588.8|110563.8|17
1735569780000|2024-12-30 14:43:00|110590.4|110565.4|110595.9|110570.9|110599.4|110574.4|110589.9|110564.9|28
1735569790000|2024-12-30 14:43:10|110596.2|110571.2|110587.6|110562.6|110600.9|110575.9|110587.6|110562.6|23
1735569800000|2024-12-30 14:43:20|110592|110567|110601.5|110576.5|110602.6|110577.6|110592|110567|11
1735569810000|2024-12-30 14:43:30|110600.9|110575.9|110600.2|110575.2|110602.7|110577.7|110599.4|110574.4|19
1735569820000|2024-12-30 14:43:40|110599.2|110574.2|110594.4|110569.4|110600.5|110575.5|110594.4|110569.4|9
1735569830000|2024-12-30 14:43:50|110593.9|110568.9|110592.9|110567.9|110594|110569|110591.2|110566.2|16
1735569840000|2024-12-30 14:44:00|110593.9|110568.9|110570.5|110545.5|110593.9|110568.9|110570.5|110545.5|23
1735569850000|2024-12-30 14:44:10|110569|110544|110567.3|110542.3|110571.7|110546.7|110567.3|110542.3|14
1735569860000|2024-12-30 14:44:20|110568.4|110543.4|110561.2|110536.2|110568.4|110543.4|110560.8|110535.8|9
1735569870000|2024-12-30 14:44:30|110562.3|110537.3|110567.8|110542.8|110568.8|110543.8|110555.2|110530.2|15
1735569880000|2024-12-30 14:44:40|110566.8|110541.8|110566.7|110541.7|110566.8|110541.8|110559.8|110534.8|13
1735569890000|2024-12-30 14:44:50|110569|110544|110571.3|110521.3|110575.8|110544|110564.5|110520|21
1735569900000|2024-12-30 14:45:00|110573|110523|110556.2|110531.2|110573|110536|110552.1|110513.8|27
1735569910000|2024-12-30 14:45:10|110554.3|110529.3|110538.7|110488.7|110554.3|110529.3|110536.5|110487|31
1735569920000|2024-12-30 14:45:20|110537.8|110487.8|110535.6|110485.6|110548.6|110498.6|110535.6|110485.6|17
1735569930000|2024-12-30 14:45:30|110533.6|110483.6|110534.7|110484.7|110534.7|110484.7|110526.7|110476.7|15
1735569940000|2024-12-30 14:45:40|110533.3|110483.3|110527.8|110477.8|110533.9|110483.9|110527.8|110477.8|9
1735569950000|2024-12-30 14:45:50|110523.8|110473.8|110531.9|110481.9|110531.9|110481.9|110523.8|110473.8|5
1735569960000|2024-12-30 14:46:00|110533.6|110483.6|110533.2|110483.2|110537.1|110487.1|110527.6|110477.6|18
1735569970000|2024-12-30 14:46:10|110534.1|110484.1|110544|110494|110544|110494|110534.1|110484.1|13
1735569980000|2024-12-30 14:46:20|110544.5|110494.5|110568.7|110518.7|110570.8|110520.8|110544.5|110494.5|35
1735569990000|2024-12-30 14:46:30|110571.2|110521.2|110550.6|110500.6|110571.2|110521.2|110550.6|110500.6|22
1735570000000|2024-12-30 14:46:40|110548.8|110498.8|110538.2|110488.2|110548.8|110498.8|110532.7|110482.7|18
1735570010000|2024-12-30 14:46:50|110536.9|110486.9|110523.7|110473.7|110540.2|110490.2|110523.7|110473.7|13
1735570020000|2024-12-30 14:47:00|110521.7|110471.7|110519.9|110469.9|110521.7|110471.7|110512.8|110462.8|17
1735570030000|2024-12-30 14:47:10|110520|110470|110513.7|110463.7|110525.6|110475.6|110513.6|110463.6|12
1735570040000|2024-12-30 14:47:20|110511.8|110461.8|110491.3|110441.3|110511.8|110461.8|110491.3|110441.3|20
1735570050000|2024-12-30 14:47:30|110490.7|110440.7|110493.1|110443.1|110496.5|110446.5|110490.7|110440.7|20
1735570060000|2024-12-30 14:47:40|110493.3|110443.3|110497.2|110447.2|110497.7|110447.7|110492.1|110442.1|12
1735570070000|2024-12-30 14:47:50|110496.4|110446.4|110490.4|110440.4|110498.6|110448.6|110490.4|110440.4|10
1735570080000|2024-12-30 14:48:00|110492.1|110442.1|110490.2|110440.2|110492.1|110442.1|110490|110440|8
1735570090000|2024-12-30 14:48:10|110488.4|110438.4|110464.7|110414.7|110496.1|110446.1|110464.7|110414.7|18
1735570100000|2024-12-30 14:48:20|110461.4|110411.4|110467.8|110417.8|110468.5|110418.5|110459.8|110409.8|14
1735570110000|2024-12-30 14:48:30|110467.4|110417.4|110473|110423|110481.2|110431.2|110467.4|110417.4|24
1735570120000|2024-12-30 14:48:40|110471.4|110421.4|110467.1|110417.1|110475.6|110425.6|110465.2|110415.2|15
1735570130000|2024-12-30 14:48:50|110467|110417|110478.2|110428.2|110478.2|110428.2|110465.2|110415.2|14
1735570140000|2024-12-30 14:49:00|110478.9|110428.9|110492.5|110442.5|110494.5|110444.5|110478.9|110428.9|13
1735570150000|2024-12-30 14:49:10|110494.9|110444.9|110500|110450|110500|110450|110494.9|110444.9|4
1735570160000|2024-12-30 14:49:20|110497.7|110447.7|110486.8|110436.8|110497.7|110447.7|110486.8|110436.8|15
1735570170000|2024-12-30 14:49:30|110487.1|110437.1|110470.2|110420.2|110490.7|110440.7|110470.2|110420.2|20
1735570180000|2024-12-30 14:49:40|110469.3|110419.3|110450.6|110425.6|110469.3|110430.1|110450.6|110412.4|22
1735570190000|2024-12-30 14:49:50|110452.5|110427.5|110445.5|110420.5|110455.5|110430.5|110443.8|110418.8|18
1735570200000|2024-12-30 14:50:00|110446.7|110421.7|110452.9|110427.9|110460.3|110435.3|110446.7|110421.7|25
1735570210000|2024-12-30 14:50:10|110454.1|110429.1|110446.8|110421.8|110458.6|110433.6|110446.8|110421.8|15
1735570220000|2024-12-30 14:50:20|110447.5|110422.5|110453.8|110428.8|110453.8|110428.8|110445|110420|20
1735570230000|2024-12-30 14:50:30|110453.9|110428.9|110456.4|110431.4|110456.4|110431.4|110449.8|110424.8|15
1735570240000|2024-12-30 14:50:40|110457.5|110432.5|110462.8|110437.8|110462.9|110437.9|110457.5|110432.5|6
1735570250000|2024-12-30 14:50:50|110459.4|110434.4|110448.3|110423.3|110459.4|110434.4|110447.3|110422.3|19
1735570260000|2024-12-30 14:51:00|110446.5|110421.5|110440.6|110415.6|110446.5|110421.5|110440.3|110415.3|22
1735570270000|2024-12-30 14:51:10|110438.3|110413.3|110436.7|110411.7|110442.4|110417.4|110430.8|110405.8|23
1735570280000|2024-12-30 14:51:20|110435.7|110410.7|110411.5|110386.5|110436.8|110411.8|110408.4|110383.4|24
1735570290000|2024-12-30 14:51:30|110410.3|110385.3|110405.4|110380.4|110410.5|110385.5|110402.5|110377.5|30
1735570300000|2024-12-30 14:51:40|110407|110382|110415.2|110390.2|110423.6|110398.6|110407|110382|15
1735570310000|2024-12-30 14:51:50|110415.4|110390.4|110429.7|110404.7|110429.7|110404.7|110411.1|110386.1|27
1735570320000|2024-12-30 14:52:00|110431|110406|110411.5|110386.5|110432.3|110407.3|110410.4|110385.4|31
1735570330000|2024-12-30 14:52:10|110411.1|110386.1|110412|110387|110416.4|110391.4|110410.8|110385.8|18
1735570340000|2024-12-30 14:52:20|110410.9|110385.9|110416.2|110391.2|110416.2|110391.2|110410.7|110385.7|13
1735570350000|2024-12-30 14:52:30|110417.9|110392.9|110419.9|110394.9|110421|110396|110415.7|110390.7|16
1735570360000|2024-12-30 14:52:40|110418.9|110393.9|110419.7|110394.7|110429.2|110404.2|110414.7|110389.7|16
1735570370000|2024-12-30 14:52:50|110419.4|110394.4|110413.6|110388.6|110419.4|110394.4|110411.4|110386.4|23
1735570380000|2024-12-30 14:53:00|110412.6|110387.6|110408|110383|110415.2|110390.2|110408|110383|14
1735570390000|2024-12-30 14:53:10|110408.1|110383.1|110408.3|110383.3|110408.8|110383.8|110400.6|110375.6|17
1735570400000|2024-12-30 14:53:20|110407.2|110382.2|110408.8|110383.8|110409.4|110384.4|110407.2|110382.2|12
1735570410000|2024-12-30 14:53:30|110409.8|110384.8|110423.3|110398.3|110423.3|110398.3|110408.8|110383.8|17
1735570420000|2024-12-30 14:53:40|110422.2|110397.2|110427.6|110402.6|110439.3|110414.3|110422.2|110397.2|20
1735570430000|2024-12-30 14:53:50|110426.6|110401.6|110446.6|110421.6|110446.6|110421.6|110426.6|110401.6|22
1735570440000|2024-12-30 14:54:00|110445.6|110420.6|110430.1|110405.1|110445.6|110420.6|110427.8|110402.8|26
1735570450000|2024-12-30 14:54:10|110433.1|110408.1|110411.8|110386.8|110440.1|110415.1|110411.8|110386.8|27
1735570460000|2024-12-30 14:54:20|110410.9|110385.9|110411.5|110386.5|110414.3|110389.3|110402.3|110377.3|25
1735570470000|2024-12-30 14:54:30|110410.3|110385.3|110418|110393|110418|110393|110407.8|110382.8|17
1735570480000|2024-12-30 14:54:40|110419.3|110394.3|110416.3|110391.3|110421.5|110396.5|110416.3|110391.3|25
1735570490000|2024-12-30 14:54:50|110417.3|110392.3|110414|110389|110420.1|110395.1|110412.8|110387.8|12
1735570500000|2024-12-30 14:55:00|110412.9|110387.9|110410.9|110385.9|110417|110392|110410.9|110385.9|15
1735570510000|2024-12-30 14:55:10|110410.8|110385.8|110405.4|110380.4|110410.8|110385.8|110393.6|110368.6|18
1735570520000|2024-12-30 14:55:20|110404.3|110379.3|110396.5|110371.5|110406.6|110381.6|110395.5|110370.5|13
1735570530000|2024-12-30 14:55:30|110397.5|110372.5|110402.2|110377.2|110405.4|110380.4|110397.5|110372.5|12
1735570540000|2024-12-30 14:55:40|110403.5|110378.5|110402.8|110377.8|110414.9|110389.9|110402.7|110377.7|19
1735570550000|2024-12-30 14:55:50|110401.7|110376.7|110393|110368|110404.1|110379.1|110391.5|110366.5|13
1735570560000|2024-12-30 14:56:00|110391.5|110366.5|110368.6|110343.6|110391.8|110366.8|110364.2|110339.2|26
1735570570000|2024-12-30 14:56:10|110366.7|110341.7|110377.4|110352.4|110380.7|110355.7|110366.7|110341.7|29
1735570580000|2024-12-30 14:56:20|110376|110351|110380.7|110355.7|110382.4|110357.4|110372.5|110347.5|25
1735570590000|2024-12-30 14:56:30|110379.5|110354.5|110374.8|110349.8|110379.5|110354.5|110368.4|110343.4|20
1735570600000|2024-12-30 14:56:40|110373.7|110348.7|110385.4|110360.4|110385.4|110360.4|110373.7|110348.7|19
1735570610000|2024-12-30 14:56:50|110384.6|110359.6|110383.7|110358.7|110394.5|110369.5|110383.7|110358.7|24
1735570620000|2024-12-30 14:57:00|110384|110359|110385.9|110360.9|110386.9|110361.9|110383.4|110358.4|15
1735570630000|2024-12-30 14:57:10|110387.9|110362.9|110373.3|110348.3|110387.9|110362.9|110373.3|110348.3|10
1735570640000|2024-12-30 14:57:20|110374.5|110349.5|110378|110353|110379.2|110354.2|110374.5|110349.5|9
1735570650000|2024-12-30 14:57:30|110378.3|110353.3|110397.3|110372.3|110398|110373|110378.3|110353.3|23
1735570660000|2024-12-30 14:57:40|110398.5|110373.5|110405.8|110380.8|110407|110382|110397.4|110372.4|13
1735570670000|2024-12-30 14:57:50|110407|110382|110380.7|110355.7|110407|110382|110379.7|110354.7|29
1735570680000|2024-12-30 14:58:00|110381.8|110356.8|110401.4|110376.4|110401.4|110376.4|110380.8|110355.8|17
1735570690000|2024-12-30 14:58:10|110401|110376|110403.2|110378.2|110403.2|110378.2|110401|110376|9
1735570700000|2024-12-30 14:58:20|110402|110377|110409|110384|110409|110384|110392.4|110367.4|16
1735570710000|2024-12-30 14:58:30|110411.8|110386.8|110412.5|110387.5|110412.8|110387.8|110409.5|110384.5|10
1735570720000|2024-12-30 14:58:40|110412.9|110387.9|110407.9|110382.9|110413.2|110388.2|110397.9|110372.9|17
1735570730000|2024-12-30 14:58:50|110409.7|110384.7|110413|110388|110414|110389|110409.7|110384.7|7
1735570740000|2024-12-30 14:59:00|110414.9|110389.9|110413.3|110388.3|110416.9|110391.9|110408.6|110383.6|14
1735570750000|2024-12-30 14:59:10|110414.8|110389.8|110418.3|110393.3|110419.2|110394.2|110411.9|110386.9|11
1735570760000|2024-12-30 14:59:20|110416.5|110391.5|110415.4|110390.4|110416.5|110391.5|110413.6|110388.6|6
1735570770000|2024-12-30 14:59:30|110415.5|110390.5|110404.7|110379.7|110416.9|110391.9|110404.7|110379.7|15
1735570780000|2024-12-30 14:59:40|110404.5|110379.5|110414.4|110389.4|110414.4|110389.4|110404.1|110379.1|11
1735570790000|2024-12-30 14:59:50|110413.6|110388.6|110418.2|110393.2|110418.3|110393.3|110412.5|110387.5|13
1735570800000|2024-12-30 15:00:00|110419.7|110394.7|110416.4|110391.4|110422.9|110397.9|110413.6|110388.6|11
1735570810000|2024-12-30 15:00:10|110416.5|110391.5|110422.5|110397.5|110423.1|110398.1|110416.5|110391.5|13
1735570820000|2024-12-30 15:00:20|110423.5|110398.5|110448.1|110423.1|110448.1|110423.1|110423.5|110398.5|20
1735570830000|2024-12-30 15:00:30|110451.2|110426.2|110445.8|110420.8|110455.7|110430.7|110441|110416|22
1735570840000|2024-12-30 15:00:40|110446.8|110421.8|110448.7|110423.7|110453.2|110428.2|110440.1|110415.1|23
1735570850000|2024-12-30 15:00:50|110447.2|110422.2|110456.3|110431.3|110459.5|110434.5|110446.2|110421.2|21
1735570860000|2024-12-30 15:01:00|110454.9|110429.9|110488.9|110463.9|110492.9|110467.9|110452.7|110427.7|42
1735570870000|2024-12-30 15:01:10|110486.8|110461.8|110490.4|110465.4|110496.7|110471.7|110474.7|110449.7|40
1735570880000|2024-12-30 15:01:20|110489.1|110464.1|110489.1|110464.1|110490.3|110465.3|110482.8|110457.8|35
1735570890000|2024-12-30 15:01:30|110489.3|110464.3|110485|110460|110495.1|110470.1|110483.6|110458.6|23
1735570900000|2024-12-30 15:01:40|110495.6|110470.6|110497|110472|110503.1|110478.1|110493.7|110468.7|29
1735570910000|2024-12-30 15:01:50|110496.1|110471.1|110476.4|110451.4|110496.2|110471.2|110476.4|110451.4|30
1735570920000|2024-12-30 15:02:00|110471.9|110446.9|110457.7|110432.7|110471.9|110446.9|110454.5|110429.5|38
1735570930000|2024-12-30 15:02:10|110456.9|110431.9|110457.5|110432.5|110461.3|110436.3|110440.9|110415.9|19
1735570940000|2024-12-30 15:02:20|110458.5|110433.5|110466.3|110441.3|110473.6|110448.6|110458.5|110433.5|14
1735570950000|2024-12-30 15:02:30|110465.8|110440.8|110465.9|110440.9|110467.8|110442.8|110462.8|110437.8|14
1735570960000|2024-12-30 15:02:40|110464.8|110439.8|110456.2|110431.2|110464.8|110439.8|110451.4|110426.4|19
1735570970000|2024-12-30 15:02:50|110454.2|110429.2|110443.9|110418.9|110460.1|110435.1|110441.7|110416.7|21
1735570980000|2024-12-30 15:03:00|110445.1|110420.1|110454.8|110429.8|110455.5|110430.5|110444.1|110419.1|22
1735570990000|2024-12-30 15:03:10|110453.5|110428.5|110470.7|110445.7|110472.9|110447.9|110450.2|110425.2|20
1735571000000|2024-12-30 15:03:20|110471.7|110446.7|110476.7|110451.7|110478|110453|110471.7|110446.7|14
1735571010000|2024-12-30 15:03:30|110475.7|110450.7|110470.4|110445.4|110475.7|110450.7|110470.2|110445.2|9
1735571020000|2024-12-30 15:03:40|110469.2|110444.2|110465.7|110440.7|110470.4|110445.4|110462.4|110437.4|16
1735571030000|2024-12-30 15:03:50|110466.6|110441.6|110462.6|110437.6|110466.6|110441.6|110461.3|110436.3|13
1735571040000|2024-12-30 15:04:00|110461.6|110436.6|110467|110442|110471.9|110446.9|110461.4|110436.4|15
1735571050000|2024-12-30 15:04:10|110466.9|110441.9|110446.7|110421.7|110466.9|110441.9|110446.1|110421.1|10
1735571060000|2024-12-30 15:04:20|110445.3|110420.3|110438|110413|110446.7|110421.7|110436.7|110411.7|16
1735571070000|2024-12-30 15:04:30|110433.7|110408.7|110446.8|110421.8|110448|110423|110433.7|110408.7|21
1735571080000|2024-12-30 15:04:40|110448|110423|110419.2|110394.2|110451|110426|110419.2|110394.2|20
1735571090000|2024-12-30 15:04:50|110419.5|110394.5|110420.3|110395.3|110423.7|110398.7|110415.8|110390.8|8
1735571100000|2024-12-30 15:05:00|110419.2|110394.2|110428.9|110403.9|110432.3|110407.3|110410|110385|26
1735571110000|2024-12-30 15:05:10|110429.1|110404.1|110429.2|110404.2|110432.6|110407.6|110424.3|110399.3|18
1735571120000|2024-12-30 15:05:20|110430.1|110405.1|110413.4|110388.4|110432.4|110407.4|110412.4|110387.4|20
1735571130000|2024-12-30 15:05:30|110414|110389|110423.3|110398.3|110423.9|110398.9|110412.8|110387.8|12
1735571140000|2024-12-30 15:05:40|110423.9|110398.9|110427.6|110402.6|110430.6|110405.6|110423.9|110398.9|14
1735571150000|2024-12-30 15:05:50|110427.8|110402.8|110427|110402|110432.8|110407.8|110427|110402|16
1735571160000|2024-12-30 15:06:00|110426.9|110401.9|110432.7|110407.7|110433.7|110408.7|110426.9|110401.9|21
1735571170000|2024-12-30 15:06:10|110434.1|110409.1|110429.8|110404.8|110436.6|110411.6|110429.8|110404.8|15
1735571180000|2024-12-30 15:06:20|110428.5|110403.5|110430.8|110405.8|110438.6|110413.6|110426|110401|21
1735571190000|2024-12-30 15:06:30|110429.7|110404.7|110449.1|110424.1|110450.5|110425.5|110429.7|110404.7|20
1735571200000|2024-12-30 15:06:40|110450.8|110425.8|110440.3|110415.3|110450.8|110425.8|110432.6|110407.6|18
1735571210000|2024-12-30 15:06:50|110440.4|110415.4|110446.1|110421.1|110447.8|110422.8|110439.8|110414.8|21
1735571220000|2024-12-30 15:07:00|110443.6|110418.6|110453.8|110428.8|110457.5|110432.5|110442.4|110417.4|28
1735571230000|2024-12-30 15:07:10|110452|110427|110450.4|110425.4|110457.3|110432.3|110450.3|110425.3|25
1735571240000|2024-12-30 15:07:20|110451.5|110426.5|110471.9|110446.9|110471.9|110446.9|110451.5|110426.5|15
1735571250000|2024-12-30 15:07:30|110473.6|110448.6|110479.7|110454.7|110487.8|110462.8|110473.6|110448.6|21
1735571260000|2024-12-30 15:07:40|110480.6|110455.6|110498.7|110473.7|110503|110478|110479.6|110454.6|22
1735571270000|2024-12-30 15:07:50|110498.6|110473.6|110498.8|110473.8|110501.7|110476.7|110493.3|110468.3|30
1735571280000|2024-12-30 15:08:00|110500|110475|110514|110489|110514.3|110489.3|110493.9|110468.9|26
1735571290000|2024-12-30 15:08:10|110515.4|110490.4|110524.6|110499.6|110527.4|110502.4|110512.9|110487.9|25
1735571300000|2024-12-30 15:08:20|110526.7|110501.7|110522.4|110497.4|110527.4|110502.4|110519.9|110494.9|17
1735571310000|2024-12-30 15:08:30|110520.9|110495.9|110506.1|110481.1|110523|110498|110506.1|110481.1|21
1735571320000|2024-12-30 15:08:40|110505.3|110480.3|110516|110491|110516.6|110491.6|110504.4|110479.4|13
1735571330000|2024-12-30 15:08:50|110515.7|110490.7|110505.5|110480.5|110515.7|110490.7|110504.1|110479.1|11
1735571340000|2024-12-30 15:09:00|110504.2|110479.2|110512.1|110487.1|110513.6|110488.6|110501.9|110476.9|22
1735571350000|2024-12-30 15:09:10|110509.6|110484.6|110506.6|110481.6|110511|110486|110506|110481|16
1735571360000|2024-12-30 15:09:20|110505.6|110480.6|110493.4|110468.4|110505.6|110480.6|110489.9|110464.9|21
1735571370000|2024-12-30 15:09:30|110492.1|110467.1|110485.6|110460.6|110492.1|110467.1|110477.6|110452.6|16
1735571380000|2024-12-30 15:09:40|110486.6|110461.6|110487.3|110462.3|110488|110463|110485.3|110460.3|13
1735571390000|2024-12-30 15:09:50|110486.3|110461.3|110502.5|110477.5|110502.5|110477.5|110485.2|110460.2|21
1735571400000|2024-12-30 15:10:00|110503.6|110478.6|110509.3|110484.3|110515.4|110490.4|110503.6|110478.6|20
1735571410000|2024-12-30 15:10:10|110507.6|110482.6|110523.4|110498.4|110527.6|110502.6|110507.6|110482.6|23
1735571420000|2024-12-30 15:10:20|110522.8|110497.8|110515.1|110490.1|110527.9|110502.9|110511.2|110486.2|19
1735571430000|2024-12-30 15:10:30|110516.3|110491.3|110514.1|110489.1|110520.9|110495.9|110513.4|110488.4|16
1735571440000|2024-12-30 15:10:40|110515.3|110490.3|110514.2|110489.2|110525.9|110500.9|110514.2|110489.2|17
1735571450000|2024-12-30 15:10:50|110510.6|110485.6|110500|110475|110515.7|110490.7|110500|110475|25
1735571460000|2024-12-30 15:11:00|110501.1|110476.1|110478.3|110453.3|110501.1|110476.1|110471|110446|24
1735571470000|2024-12-30 15:11:10|110476.8|110451.8|110479|110454|110479.3|110454.3|110472.3|110447.3|18
1735571480000|2024-12-30 15:11:20|110480.1|110455.1|110478.6|110453.6|110486.8|110461.8|110475.8|110450.8|47
1735571490000|2024-12-30 15:11:30|110478.5|110453.5|110459.9|110434.9|110478.8|110453.8|110458.6|110433.6|15
1735571500000|2024-12-30 15:11:40|110458.5|110433.5|110453.5|110428.5|110462.6|110437.6|110448.5|110423.5|25
1735571510000|2024-12-30 15:11:50|110452.5|110427.5|110445.8|110420.8|110456.5|110431.5|110443.7|110418.7|24
1735571520000|2024-12-30 15:12:00|110446.7|110421.7|110450.2|110425.2|110457.3|110432.3|110446.7|110421.7|23
1735571530000|2024-12-30 15:12:10|110450.3|110425.3|110433.8|110408.8|110461.9|110436.9|110428.4|110403.4|26
1735571540000|2024-12-30 15:12:20|110433|110408|110443.8|110418.8|110450.1|110425.1|110429.3|110404.3|39
1735571550000|2024-12-30 15:12:30|110443.1|110418.1|110451.1|110426.1|110452.8|110427.8|110436.1|110411.1|32
1735571560000|2024-12-30 15:12:40|110456.4|110431.4|110464|110439|110466.7|110441.7|110456.3|110431.3|29
1735571570000|2024-12-30 15:12:50|110463.8|110438.8|110475.5|110450.5|110478.6|110453.6|110463.8|110438.8|14
1735571580000|2024-12-30 15:13:00|110475.2|110450.2|110479.7|110454.7|110479.7|110454.7|110472.6|110447.6|18
1735571590000|2024-12-30 15:13:10|110481.8|110456.8|110488.2|110463.2|110488.3|110463.3|110476.2|110451.2|21
1735571600000|2024-12-30 15:13:20|110486.8|110461.8|110498|110473|110500.2|110475.2|110486.8|110461.8|17
1735571610000|2024-12-30 15:13:30|110497.5|110472.5|110497.7|110472.7|110502.3|110477.3|110497.5|110472.5|11
1735571620000|2024-12-30 15:13:40|110498.6|110473.6|110491.8|110466.8|110498.6|110473.6|110487.5|110462.5|15
1735571630000|2024-12-30 15:13:50|110487.5|110462.5|110494.2|110469.2|110494.2|110469.2|110487.5|110462.5|13
1735571640000|2024-12-30 15:14:00|110495.3|110470.3|110501.2|110476.2|110511|110486|110495.3|110470.3|22
1735571650000|2024-12-30 15:14:10|110501|110476|110510.2|110485.2|110516.8|110491.8|110501|110476|29
1735571660000|2024-12-30 15:14:20|110510|110485|110478.2|110453.2|110510|110485|110477.6|110452.6|30
1735571670000|2024-12-30 15:14:30|110479.8|110454.8|110473.2|110448.2|110481.1|110456.1|110468.6|110443.6|19
1735571680000|2024-12-30 15:14:40|110474.1|110449.1|110473.9|110448.9|110480|110455|110465.7|110440.7|19
1735571690000|2024-12-30 15:14:50|110475|110450|110483.9|110458.9|110486.2|110461.2|110474.3|110449.3|18
1735571700000|2024-12-30 15:15:00|110482.5|110457.5|110478.9|110453.9|110488.1|110463.1|110477.8|110452.8|27
1735571710000|2024-12-30 15:15:10|110478.4|110453.4|110476.4|110451.4|110480.2|110455.2|110472.7|110447.7|17
1735571720000|2024-12-30 15:15:20|110478.2|110453.2|110503|110478|110503|110478|110478.2|110453.2|15
1735571730000|2024-12-30 15:15:30|110503.5|110478.5|110499.6|110474.6|110503.5|110478.5|110490.2|110465.2|16
1735571740000|2024-12-30 15:15:40|110498.5|110473.5|110494.4|110469.4|110499.7|110474.7|110490|110465|18
1735571750000|2024-12-30 15:15:50|110493.9|110468.9|110484.6|110459.6|110495.5|110470.5|110483|110458|15
1735571760000|2024-12-30 15:16:00|110485.6|110460.6|110491|110466|110491.1|110466.1|110485.6|110460.6|7
1735571770000|2024-12-30 15:16:10|110492.1|110467.1|110507.2|110482.2|110513.7|110488.7|110492.1|110467.1|10
1735571780000|2024-12-30 15:16:20|110506.1|110481.1|110502.9|110477.9|110506.1|110481.1|110500.7|110475.7|11
1735571790000|2024-12-30 15:16:30|110502.8|110477.8|110509.3|110484.3|110511.3|110486.3|110501.3|110476.3|16
1735571800000|2024-12-30 15:16:40|110510.4|110485.4|110509.8|110484.8|110515.8|110490.8|110509.8|110484.8|16
1735571810000|2024-12-30 15:16:50|110509.7|110484.7|110517.3|110492.3|110519.9|110494.9|110509.7|110484.7|19
1735571820000|2024-12-30 15:17:00|110517.1|110492.1|110512.9|110487.9|110517.1|110492.1|110510.8|110485.8|15
1735571830000|2024-12-30 15:17:10|110513|110488|110504.4|110479.4|110514|110489|110497.9|110472.9|25
1735571840000|2024-12-30 15:17:20|110506.2|110481.2|110512.2|110487.2|110512.7|110487.7|110505.1|110480.1|21
1735571850000|2024-12-30 15:17:30|110512.8|110487.8|110521.4|110496.4|110521.4|110496.4|110508.2|110483.2|20
1735571860000|2024-12-30 15:17:40|110520.2|110495.2|110519.5|110494.5|110521.7|110496.7|110516.3|110491.3|12
1735571870000|2024-12-30 15:17:50|110517.3|110492.3|110519.5|110494.5|110521|110496|110517.2|110492.2|7
1735571880000|2024-12-30 15:18:00|110521.4|110496.4|110527.6|110502.6|110532.9|110507.9|110520.5|110495.5|15
1735571890000|2024-12-30 15:18:10|110529.8|110504.8|110520.4|110495.4|110535.1|110510.1|110517.7|110492.7|24
1735571900000|2024-12-30 15:18:20|110521.4|110496.4|110508.8|110483.8|110521.4|110496.4|110507.3|110482.3|32
1735571910000|2024-12-30 15:18:30|110507.8|110482.8|110513|110488|110518.8|110493.8|110507.8|110482.8|18
1735571920000|2024-12-30 15:18:40|110514.1|110489.1|110512.6|110487.6|110514.9|110489.9|110509.2|110484.2|18
1735571930000|2024-12-30 15:18:50|110510.6|110485.6|110518|110493|110521|110496|110503.8|110478.8|17
1735571940000|2024-12-30 15:19:00|110517.9|110492.9|110528.6|110503.6|110528.8|110503.8|110517.8|110492.8|13
1735571950000|2024-12-30 15:19:10|110527.7|110502.7|110523.7|110498.7|110528.6|110503.6|110522.1|110497.1|13
1735571960000|2024-12-30 15:19:20|110522.1|110497.1|110518.2|110493.2|110523.7|110498.7|110515.7|110490.7|15
1735571970000|2024-12-30 15:19:30|110519.2|110494.2|110517.3|110492.3|110519.2|110494.2|110517.3|110492.3|3
1735571980000|2024-12-30 15:19:40|110517.1|110492.1|110516.6|110491.6|110517.6|110492.6|110516.6|110491.6|5
1735571990000|2024-12-30 15:19:50|110516.4|110491.4|110517.9|110492.9|110518|110493|110515.6|110490.6|9
1735572000000|2024-12-30 15:20:00|110517.2|110492.2|110504.5|110479.5|110518.6|110493.6|110504.5|110479.5|22
1735572010000|2024-12-30 15:20:10|110503.6|110478.6|110503.8|110478.8|110503.8|110478.8|110488.8|110463.8|22
1735572020000|2024-12-30 15:20:20|110500.8|110475.8|110488.4|110463.4|110503.9|110478.9|110488.4|110463.4|17
1735572030000|2024-12-30 15:20:30|110493.5|110468.5|110482.5|110457.5|110497.4|110472.4|110480.6|110455.6|25
1735572040000|2024-12-30 15:20:40|110483.6|110458.6|110495.2|110470.2|110495.2|110470.2|110477.2|110452.2|16
1735572050000|2024-12-30 15:20:50|110494|110469|110473|110448|110494|110469|110473|110448|18
1735572060000|2024-12-30 15:21:00|110468.2|110443.2|110470.8|110445.8|110475.4|110450.4|110458.3|110433.3|29
1735572070000|2024-12-30 15:21:10|110471.6|110446.6|110490.1|110465.1|110492.1|110467.1|110471.6|110446.6|23
1735572080000|2024-12-30 15:21:20|110490.2|110465.2|110483.3|110458.3|110490.2|110465.2|110478.6|110453.6|15
1735572090000|2024-12-30 15:21:30|110482.2|110457.2|110481.3|110456.3|110483.5|110458.5|110480|110455|9
1735572100000|2024-12-30 15:21:40|110482.6|110457.6|110484.4|110459.4|110488.6|110463.6|110482.6|110457.6|13
1735572110000|2024-12-30 15:21:50|110484.5|110459.5|110482.5|110457.5|110485.4|110460.4|110479.6|110454.6|8
1735572120000|2024-12-30 15:22:00|110487|110462|110478.5|110453.5|110488.2|110463.2|110475.7|110450.7|25
1735572130000|2024-12-30 15:22:10|110477.9|110452.9|110467.3|110442.3|110478.2|110453.2|110466.3|110441.3|23
1735572140000|2024-12-30 15:22:20|110467.4|110442.4|110473.5|110448.5|110476|110451|110463.6|110438.6|29
1735572150000|2024-12-30 15:22:30|110473.6|110448.6|110473.1|110448.1|110474.1|110449.1|110463.5|110438.5|14
1735572160000|2024-12-30 15:22:40|110473.4|110448.4|110475.6|110450.6|110475.6|110450.6|110471.8|110446.8|17
1735572170000|2024-12-30 15:22:50|110476.7|110451.7|110470.6|110445.6|110476.7|110451.7|110467.8|110442.8|26
1735572180000|2024-12-30 15:23:00|110471.7|110446.7|110481.5|110456.5|110482|110457|110470.6|110445.6|19
1735572190000|2024-12-30 15:23:10|110482.5|110457.5|110481.1|110456.1|110491.4|110466.4|110475.7|110450.7|20
1735572200000|2024-12-30 15:23:20|110482.3|110457.3|110493.9|110468.9|110496.4|110471.4|110482.3|110457.3|26
1735572210000|2024-12-30 15:23:30|110490.6|110465.6|110461.8|110436.8|110491.3|110466.3|110461.5|110436.5|31
1735572220000|2024-12-30 15:23:40|110459.9|110434.9|110457|110432|110465.7|110440.7|110457|110432|13
1735572230000|2024-12-30 15:23:50|110458.8|110433.8|110464.2|110439.2|110476.1|110451.1|110458.8|110433.8|23
1735572240000|2024-12-30 15:24:00|110465.1|110440.1|110468.8|110443.8|110475.9|110450.9|110465.1|110440.1|17
1735572250000|2024-12-30 15:24:10|110467.6|110442.6|110486.7|110461.7|110487.9|110462.9|110467.6|110442.6|15
1735572260000|2024-12-30 15:24:20|110483.8|110458.8|110466.3|110441.3|110484.4|110459.4|110463.3|110438.3|23
1735572270000|2024-12-30 15:24:30|110467.3|110442.3|110466.6|110441.6|110468.3|110443.3|110461.3|110436.3|14
1735572280000|2024-12-30 15:24:40|110465.4|110440.4|110465|110440|110466.8|110441.8|110464.9|110439.9|8
1735572290000|2024-12-30 15:24:50|110465.9|110440.9|110485.9|110460.9|110486.7|110461.7|110464.9|110439.9|17
1735572300000|2024-12-30 15:25:00|110484.7|110459.7|110550.7|110525.7|110550.7|110525.7|110484.7|110459.7|34
1735572310000|2024-12-30 15:25:10|110548.6|110523.6|110550.6|110525.6|110553.3|110528.3|110541|110516|33
1735572320000|2024-12-30 15:25:20|110552.4|110527.4|110554.9|110529.9|110561.6|110536.6|110552.4|110527.4|20
1735572330000|2024-12-30 15:25:30|110556.7|110531.7|110526.4|110501.4|110558.4|110533.4|110524.7|110499.7|23
1735572340000|2024-12-30 15:25:40|110527.8|110502.8|110524.2|110499.2|110531.1|110506.1|110523.5|110498.5|27
1735572350000|2024-12-30 15:25:50|110524.3|110499.3|110530.2|110505.2|110531.2|110506.2|110524.3|110499.3|16
1735572360000|2024-12-30 15:26:00|110531.7|110506.7|110531.9|110506.9|110535.8|110510.8|110527.5|110502.5|24
1735572370000|2024-12-30 15:26:10|110531.8|110506.8|110528.3|110503.3|110535.2|110510.2|110528.2|110503.2|14
1735572380000|2024-12-30 15:26:20|110526.9|110501.9|110538.5|110513.5|110538.5|110513.5|110523.5|110498.5|20
1735572390000|2024-12-30 15:26:30|110538.1|110513.1|110556.9|110531.9|110556.9|110531.9|110537.9|110512.9|18
1735572400000|2024-12-30 15:26:40|110555.9|110530.9|110547.9|110522.9|110557|110532|110547.2|110522.2|17
1735572410000|2024-12-30 15:26:50|110548.2|110523.2|110550.1|110525.1|110553.7|110528.7|110543.5|110518.5|18
1735572420000|2024-12-30 15:27:00|110545.3|110520.3|110557.6|110532.6|110558.9|110533.9|110545.3|110520.3|25
1735572430000|2024-12-30 15:27:10|110559.1|110534.1|110556|110531|110562.1|110537.1|110546|110521|25
1735572440000|2024-12-30 15:27:20|110557.3|110532.3|110569.4|110544.4|110573.3|110548.3|110548.8|110523.8|27
1735572450000|2024-12-30 15:27:30|110570.7|110545.7|110572.4|110547.4|110575.8|110550.8|110568.6|110543.6|19
1735572460000|2024-12-30 15:27:40|110574.5|110549.5|110580.9|110555.9|110581.5|110556.5|110572.4|110547.4|19
1735572470000|2024-12-30 15:27:50|110580|110555|110588.5|110563.5|110592.4|110567.4|110576.4|110551.4|18
1735572480000|2024-12-30 15:28:00|110589.6|110564.6|110583.6|110558.6|110590|110565|110578.7|110553.7|13
1735572490000|2024-12-30 15:28:10|110582.3|110557.3|110573.9|110548.9|110582.3|110557.3|110562.8|110537.8|37
1735572500000|2024-12-30 15:28:20|110574.4|110549.4|110570.8|110545.8|110589.4|110564.4|110563.4|110538.4|30
1735572510000|2024-12-30 15:28:30|110571.3|110546.3|110572.4|110547.4|110575.4|110550.4|110563.5|110538.5|22
1735572520000|2024-12-30 15:28:40|110570.8|110545.8|110578.5|110553.5|110578.5|110553.5|110566.2|110541.2|12
1735572530000|2024-12-30 15:28:50|110577.8|110552.8|110568.6|110543.6|110577.8|110552.8|110568.2|110543.2|15
1735572540000|2024-12-30 15:29:00|110567.5|110542.5|110570.1|110545.1|110572.2|110547.2|110560.5|110535.5|21
1735572550000|2024-12-30 15:29:10|110569.5|110544.5|110565.6|110540.6|110569.5|110544.5|110557.4|110532.4|24
1735572560000|2024-12-30 15:29:20|110563.7|110538.7|110563.1|110538.1|110565.1|110540.1|110563|110538|9
1735572570000|2024-12-30 15:29:30|110563.2|110538.2|110543.7|110518.7|110564.7|110539.7|110543.3|110518.3|16
1735572580000|2024-12-30 15:29:40|110544.8|110519.8|110542.3|110517.3|110552.1|110527.1|110537.5|110512.5|26
1735572590000|2024-12-30 15:29:50|110543.5|110518.5|110560.9|110535.9|110560.9|110535.9|110543.5|110518.5|17
1735572600000|2024-12-30 15:30:00|110563.1|110538.1|110547.3|110522.3|110563.1|110538.1|110544.8|110519.8|23
1735572610000|2024-12-30 15:30:10|110546.3|110521.3|110525.5|110500.5|110546.3|110521.3|110524.6|110499.6|21
1735572620000|2024-12-30 15:30:20|110526.5|110501.5|110529|110504|110530.7|110505.7|110514.8|110489.8|23
1735572630000|2024-12-30 15:30:30|110528.7|110503.7|110532.5|110507.5|110537.2|110512.2|110528.7|110503.7|12
1735572640000|2024-12-30 15:30:40|110534.8|110509.8|110533.3|110508.3|110534.8|110509.8|110532.8|110507.8|8
1735572650000|2024-12-30 15:30:50|110533|110508|110530.9|110505.9|110534.7|110509.7|110529.3|110504.3|9
1735572660000|2024-12-30 15:31:00|110533.4|110508.4|110529.6|110504.6|110533.4|110508.4|110529.5|110504.5|9
1735572670000|2024-12-30 15:31:10|110529.5|110504.5|110548.8|110523.8|110548.8|110523.8|110529.5|110504.5|13
1735572680000|2024-12-30 15:31:20|110549.1|110524.1|110553.8|110528.8|110554.3|110529.3|110548.9|110523.9|19
1735572690000|2024-12-30 15:31:30|110552.7|110527.7|110549.1|110524.1|110552.7|110527.7|110533.1|110508.1|22
1735572700000|2024-12-30 15:31:40|110548|110523|110563.5|110538.5|110564.5|110539.5|110548|110523|20
1735572710000|2024-12-30 15:31:50|110564.5|110539.5|110570.6|110545.6|110586.6|110561.6|110564.5|110539.5|25
1735572720000|2024-12-30 15:32:00|110569.8|110544.8|110577.7|110552.7|110583.8|110558.8|110568.7|110543.7|21
1735572730000|2024-12-30 15:32:10|110578.8|110553.8|110582.7|110557.7|110582.7|110557.7|110574.8|110549.8|16
1735572740000|2024-12-30 15:32:20|110583.3|110558.3|110575.4|110550.4|110586.4|110561.4|110575.4|110550.4|12
1735572750000|2024-12-30 15:32:30|110572.4|110547.4|110584.7|110559.7|110590.8|110565.8|110572.4|110547.4|14
1735572760000|2024-12-30 15:32:40|110584.5|110559.5|110596.2|110571.2|110597.5|110572.5|110584.5|110559.5|14
1735572770000|2024-12-30 15:32:50|110596.8|110571.8|110596.6|110571.6|110598|110573|110596|110571|6
1735572780000|2024-12-30 15:33:00|110595.5|110570.5|110584.1|110559.1|110595.5|110570.5|110584.1|110559.1|6
1735572790000|2024-12-30 15:33:10|110584|110559|110579.3|110554.3|110586.4|110561.4|110579.3|110554.3|8
1735572800000|2024-12-30 15:33:20|110579.2|110554.2|110565.2|110540.2|110579.2|110554.2|110564.5|110539.5|16
1735572810000|2024-12-30 15:33:30|110566.6|110541.6|110562.6|110537.6|110566.6|110541.6|110560.2|110535.2|13
1735572820000|2024-12-30 15:33:40|110562.9|110537.9|110583.7|110558.7|110583.7|110558.7|110562.9|110537.9|20
1735572830000|2024-12-30 15:33:50|110583.4|110558.4|110589.5|110564.5|110592.2|110567.2|110582.5|110557.5|13
1735572840000|2024-12-30 15:34:00|110592.6|110567.6|110590.7|110565.7|110596.5|110571.5|110590.7|110565.7|9
1735572850000|2024-12-30 15:34:10|110590.2|110565.2|110594.8|110569.8|110607.4|110582.4|110590.2|110565.2|13
1735572860000|2024-12-30 15:34:20|110598.1|110573.1|110594|110569|110598.1|110573.1|110594|110569|13
1735572870000|2024-12-30 15:34:30|110592.5|110567.5|110589.3|110564.3|110592.5|110567.5|110582|110557|18
1735572880000|2024-12-30 15:34:40|110588.1|110563.1|110583.2|110558.2|110594.8|110569.8|110583.2|110558.2|27
1735572890000|2024-12-30 15:34:50|110583.9|110558.9|110565.6|110540.6|110583.9|110558.9|110565.6|110540.6|28
1735572900000|2024-12-30 15:35:00|110566.7|110541.7|110574.2|110549.2|110577.5|110552.5|110565.5|110540.5|20
1735572910000|2024-12-30 15:35:10|110574.1|110549.1|110560|110535|110574.1|110549.1|110560|110535|25
1735572920000|2024-12-30 15:35:20|110558.8|110533.8|110553.6|110528.6|110565.6|110540.6|110553.6|110528.6|17
1735572930000|2024-12-30 15:35:30|110552.5|110527.5|110564.5|110514.5|110569.4|110533.7|110549.5|110514.5|18
1735572940000|2024-12-30 15:35:40|110566.3|110516.3|110565.3|110515.3|110568.8|110518.8|110565.1|110515.1|7
1735572950000|2024-12-30 15:35:50|110565.6|110515.6|110564.7|110514.7|110572.9|110522.9|110564.7|110514.7|18
1735572960000|2024-12-30 15:36:00|110563.5|110513.5|110569.2|110519.2|110569.2|110519.2|110551.5|110501.5|14
1735572970000|2024-12-30 15:36:10|110568.1|110518.1|110601.2|110551.2|110601.2|110551.2|110567.8|110517.8|16
1735572980000|2024-12-30 15:36:20|110599.9|110549.9|110594|110544|110599.9|110549.9|110592.2|110542.2|9
1735572990000|2024-12-30 15:36:30|110595.7|110545.7|110598.1|110548.1|110601.1|110551.1|110595.7|110545.7|8
1735573000000|2024-12-30 15:36:40|110597.2|110547.2|110603.1|110553.1|110603.1|110553.1|110597.2|110547.2|6
1735573010000|2024-12-30 15:36:50|110605|110555|110611.8|110561.8|110611.8|110561.8|110605|110555|12
1735573020000|2024-12-30 15:37:00|110612.3|110562.3|110607.4|110557.4|110619.7|110569.7|110607.4|110557.4|19
1735573030000|2024-12-30 15:37:10|110609.3|110559.3|110600.4|110550.4|110612.9|110562.9|110600.4|110550.4|11
1735573040000|2024-12-30 15:37:20|110600.2|110550.2|110597.4|110547.4|110600.2|110550.2|110597.4|110547.4|7
1735573050000|2024-12-30 15:37:30|110598.5|110548.5|110585.7|110535.7|110601.1|110551.1|110577.3|110527.3|17
1735573060000|2024-12-30 15:37:40|110587.9|110537.9|110584.3|110534.3|110588.4|110538.4|110582.8|110532.8|8
1735573070000|2024-12-30 15:37:50|110584.8|110534.8|110570.8|110520.8|110584.8|110534.8|110567.3|110517.3|16
1735573080000|2024-12-30 15:38:00|110570.7|110520.7|110531|110481|110570.7|110520.7|110531|110481|34
1735573090000|2024-12-30 15:38:10|110533.6|110483.6|110533.4|110483.4|110542.5|110492.5|110530.8|110480.8|27
1735573100000|2024-12-30 15:38:20|110531.6|110481.6|110524.5|110474.5|110536|110486|110522.3|110472.3|29
1735573110000|2024-12-30 15:38:30|110525.3|110475.3|110526.8|110476.8|110531.9|110481.9|110524.1|110474.1|12
1735573120000|2024-12-30 15:38:40|110525.1|110475.1|110526.5|110476.5|110527.9|110477.9|110524.4|110474.4|7
1735573130000|2024-12-30 15:38:50|110526.6|110476.6|110517.1|110467.1|110530.1|110480.1|110510.6|110460.6|12
1735573140000|2024-12-30 15:39:00|110519.8|110469.8|110521|110471|110526.1|110476.1|110517.8|110467.8|10
1735573150000|2024-12-30 15:39:10|110520.3|110470.3|110527.2|110477.2|110533.4|110483.4|110520.3|110470.3|15
1735573160000|2024-12-30 15:39:20|110525.3|110475.3|110515.1|110465.1|110525.3|110475.3|110515.1|110465.1|11
1735573170000|2024-12-30 15:39:30|110513.3|110463.3|110524.9|110474.9|110525.3|110475.3|110511.2|110461.2|20
1735573180000|2024-12-30 15:39:40|110526|110476|110521|110471|110529.6|110479.6|110521|110471|10
1735573190000|2024-12-30 15:39:50|110521.4|110471.4|110514.3|110464.3|110521.4|110471.4|110506.9|110456.9|15
1735573200000|2024-12-30 15:40:00|110509.6|110459.6|110513.7|110463.7|110520.8|110470.8|110509.6|110459.6|18
1735573210000|2024-12-30 15:40:10|110512.3|110462.3|110501.5|110451.5|110513.8|110463.8|110501.5|110451.5|14
1735573220000|2024-12-30 15:40:20|110500.4|110450.4|110499|110449|110500.4|110450.4|110489|110439|23
1735573230000|2024-12-30 15:40:30|110498.2|110448.2|110498.8|110448.8|110501|110451|110495.8|110445.8|13
1735573240000|2024-12-30 15:40:40|110499.5|110449.5|110494.9|110444.9|110500|110450|110494.9|110444.9|23
1735573250000|2024-12-30 15:40:50|110495.5|110445.5|110504.9|110454.9|110506.6|110462|110487|110445.5|14
1735573260000|2024-12-30 15:41:00|110505|110455|110514.4|110464.4|110514.4|110464.4|110504.1|110454.1|7
1735573270000|2024-12-30 15:41:10|110514.9|110464.9|110510.6|110460.6|110514.9|110464.9|110510.6|110460.6|4
1735573280000|2024-12-30 15:41:20|110511.5|110461.5|110514.5|110464.5|110516|110466|110505.6|110455.6|10
1735573290000|2024-12-30 15:41:30|110515.8|110465.8|110535.7|110485.7|110535.8|110485.8|110515.8|110465.8|9
1735573300000|2024-12-30 15:41:40|110532|110482|110524.3|110499.3|110532|110500|110522.2|110482|10
1735573310000|2024-12-30 15:41:50|110524.9|110499.9|110523.4|110498.4|110526.7|110501.7|110513.1|110488.1|17
1735573320000|2024-12-30 15:42:00|110532.8|110507.8|110530.2|110505.2|110539.1|110514.1|110530.2|110505.2|16
1735573330000|2024-12-30 15:42:10|110530.3|110505.3|110537.8|110512.8|110541.6|110516.6|110519.7|110494.7|19
1735573340000|2024-12-30 15:42:20|110539.2|110514.2|110549|110524|110550.7|110525.7|110534.8|110509.8|21
1735573350000|2024-12-30 15:42:30|110550|110525|110554.4|110529.4|110556.2|110531.2|110548.5|110523.5|18
1735573360000|2024-12-30 15:42:40|110553.3|110528.3|110533.5|110508.5|110553.3|110528.3|110530.3|110505.3|18
1735573370000|2024-12-30 15:42:50|110534.6|110509.6|110534.8|110509.8|110535.9|110510.9|110532.8|110507.8|8
1735573380000|2024-12-30 15:43:00|110535.9|110510.9|110543.3|110518.3|110543.3|110518.3|110535.8|110510.8|12
1735573390000|2024-12-30 15:43:10|110542.2|110517.2|110546.4|110521.4|110552.3|110527.3|110541.3|110516.3|13
1735573400000|2024-12-30 15:43:20|110546.1|110521.1|110544.7|110519.7|110546.1|110521.1|110540.3|110515.3|8
1735573410000|2024-12-30 15:43:30|110545.7|110520.7|110553.5|110528.5|110554|110529|110545.7|110520.7|10
1735573420000|2024-12-30 15:43:40|110554.5|110529.5|110552.4|110527.4|110562.4|110537.4|110552.4|110527.4|14
1735573430000|2024-12-30 15:43:50|110553.7|110528.7|110577.5|110552.5|110577.5|110552.5|110553.7|110528.7|22
1735573440000|2024-12-30 15:44:00|110576.4|110551.4|110572|110547|110582.3|110557.3|110566.8|110541.8|23
1735573450000|2024-12-30 15:44:10|110573.1|110548.1|110571.8|110546.8|110574|110549|110570.8|110545.8|9
1735573460000|2024-12-30 15:44:20|110570.7|110545.7|110604.1|110579.1|110604.1|110579.1|110570.7|110545.7|23
1735573470000|2024-12-30 15:44:30|110604.2|110579.2|110614.8|110589.8|110614.8|110589.8|110597|110572|34
1735573480000|2024-12-30 15:44:40|110616.5|110591.5|110619.4|110594.4|110625.5|110600.5|110616.5|110591.5|11
1735573490000|2024-12-30 15:44:50|110620.5|110595.5|110612.2|110587.2|110625.9|110600.9|110612.2|110587.2|20
1735573500000|2024-12-30 15:45:00|110613.2|110588.2|110609.9|110584.9|110617.1|110592.1|110605.4|110580.4|22
1735573510000|2024-12-30 15:45:10|110610.9|110585.9|110595.9|110570.9|110611.3|110586.3|110595.2|110570.2|23
1735573520000|2024-12-30 15:45:20|110594.8|110569.8|110586.6|110561.6|110596.8|110571.8|110585.3|110560.3|28
1735573530000|2024-12-30 15:45:30|110587.5|110562.5|110579.1|110554.1|110589.9|110564.9|110579.1|110554.1|24
1735573540000|2024-12-30 15:45:40|110583.8|110558.8|110584.9|110559.9|110590.5|110565.5|110577.3|110552.3|25
1735573550000|2024-12-30 15:45:50|110584.5|110559.5|110576.7|110551.7|110593.7|110568.7|110573.9|110548.9|23
1735573560000|2024-12-30 15:46:00|110574.1|110549.1|110571.6|110521.6|110593.3|110550|110569|110519|39
1735573570000|2024-12-30 15:46:10|110571.2|110521.2|110569.2|110519.2|110572.1|110537|110552.5|110515|23
1735573580000|2024-12-30 15:46:20|110565.4|110515.4|110559.1|110534.1|110571|110534.1|110559.1|110515.4|7
1735573590000|2024-12-30 15:46:30|110559.4|110534.4|110566.2|110516.2|110572.1|110536.1|110558.5|110510.2|25
1735573600000|2024-12-30 15:46:40|110564.9|110514.9|110543.1|110493.1|110565|110515|110542.3|110492.3|22
1735573610000|2024-12-30 15:46:50|110542.1|110492.1|110529.3|110504.3|110543.6|110505|110528.9|110492.1|17
1735573620000|2024-12-30 15:47:00|110529.9|110504.9|110528.6|110503.6|110530.5|110505.5|110528.6|110503.6|16
1735573630000|2024-12-30 15:47:10|110529.8|110504.8|110547.7|110522.7|110547.7|110522.7|110529|110504|15
1735573640000|2024-12-30 15:47:20|110549.5|110524.5|110551.7|110526.7|110553|110528|110541.8|110516.8|15
1735573650000|2024-12-30 15:47:30|110551.8|110526.8|110543.5|110518.5|110555.6|110530.6|110538.6|110513.6|13
1735573660000|2024-12-30 15:47:40|110544.2|110519.2|110558.7|110533.7|110558.7|110533.7|110544.2|110519.2|18
1735573670000|2024-12-30 15:47:50|110559.9|110534.9|110562.9|110537.9|110565|110540|110559.9|110534.9|13
1735573680000|2024-12-30 15:48:00|110564.4|110539.4|110555.8|110530.8|110564.4|110539.4|110554.8|110529.8|17
1735573690000|2024-12-30 15:48:10|110554.6|110529.6|110540.4|110515.4|110554.6|110529.6|110540.4|110515.4|17
1735573700000|2024-12-30 15:48:20|110541.6|110516.6|110546.9|110521.9|110549.2|110524.2|110534.7|110509.7|31
1735573710000|2024-12-30 15:48:30|110545.4|110520.4|110563.3|110538.3|110564.4|110539.4|110545.4|110520.4|26
1735573720000|2024-12-30 15:48:40|110562.3|110537.3|110558.1|110533.1|110562.3|110537.3|110556.4|110531.4|11
1735573730000|2024-12-30 15:48:50|110558.7|110533.7|110579|110529|110579.5|110534.7|110558.7|110521.2|18
1735573740000|2024-12-30 15:49:00|110580.7|110530.7|110599.5|110574.5|110612.2|110575.8|110572.7|110530.7|34
1735573750000|2024-12-30 15:49:10|110596.3|110571.3|110589.5|110564.5|110599.8|110571.3|110583.7|110544.1|37
1735573760000|2024-12-30 15:49:20|110591.7|110566.7|110614.3|110564.3|110625.9|110586.5|110589.6|110562.9|28
1735573770000|2024-12-30 15:49:30|110611.4|110561.4|110583.6|110558.6|110615.9|110590.9|110583.3|110558.3|40
1735573780000|2024-12-30 15:49:40|110585.1|110560.1|110581.8|110556.8|110593.2|110568.2|110581.2|110556.2|25
1735573790000|2024-12-30 15:49:50|110583.7|110558.7|110567.9|110542.9|110593.2|110568.2|110567.9|110542.9|25
1735573800000|2024-12-30 15:50:00|110566.8|110541.8|110577.5|110552.5|110578.1|110553.1|110564.8|110539.8|28
1735573810000|2024-12-30 15:50:10|110577.6|110552.6|110564.2|110539.2|110588.4|110554.5|110564.2|110530|31
1735573820000|2024-12-30 15:50:20|110565|110540|110566|110541|110568|110543|110563.9|110538.9|21
1735573830000|2024-12-30 15:50:30|110565|110540|110569.3|110544.3|110578.4|110553.4|110554.2|110529.2|32
1735573840000|2024-12-30 15:50:40|110570.3|110545.3|110587.8|110537.8|110587.8|110551.4|110566.3|110537.8|12
1735573850000|2024-12-30 15:50:50|110574.6|110549.6|110553.9|110528.9|110574.8|110549.8|110551.8|110526.8|16
1735573860000|2024-12-30 15:51:00|110556.5|110531.5|110559|110534|110582.1|110543.8|110556.5|110528.3|23
1735573870000|2024-12-30 15:51:10|110559.5|110534.5|110536.8|110511.8|110560.7|110535.7|110536|110511|13
1735573880000|2024-12-30 15:51:20|110535.8|110510.8|110518.9|110493.9|110535.8|110510.8|110518.1|110493.1|23
1735573890000|2024-12-30 15:51:30|110518.4|110493.4|110498.8|110448.8|110518.4|110493.4|110490.6|110448.8|31
1735573900000|2024-12-30 15:51:40|110500.1|110450.1|110495.5|110445.5|110502.2|110457.9|110478.8|110441.8|29
1735573910000|2024-12-30 15:51:50|110496.5|110446.5|110494.7|110469.7|110496.5|110471.2|110473.7|110446.5|30
1735573920000|2024-12-30 15:52:00|110495.8|110470.8|110533.9|110483.9|110533.9|110483.9|110495.8|110464.9|24
1735573930000|2024-12-30 15:52:10|110530.4|110480.4|110540.4|110490.4|110540.4|110493.7|110514.9|110474.5|27
1735573940000|2024-12-30 15:52:20|110536.1|110486.1|110523.7|110498.7|110539.6|110500.1|110522.1|110485.8|17
1735573950000|2024-12-30 15:52:30|110523.8|110498.8|110529.9|110504.9|110529.9|110504.9|110520.4|110495.4|18
1735573960000|2024-12-30 15:52:40|110532.7|110507.7|110541.9|110516.9|110547.9|110522.9|110531.3|110506.3|29
1735573970000|2024-12-30 15:52:50|110540.5|110515.5|110550.8|110500.8|110561.3|110515.5|110540.5|110498.7|20
1735573980000|2024-12-30 15:53:00|110553|110503|110534.8|110484.8|110562.4|110512.4|110534.8|110484.8|18
1735573990000|2024-12-30 15:53:10|110532.5|110482.5|110506.1|110456.1|110533.1|110483.1|110505.5|110455.5|40
1735574000000|2024-12-30 15:53:20|110504.2|110454.2|110495.9|110445.9|110509.7|110459.7|110495.9|110445.9|19
1735574010000|2024-12-30 15:53:30|110499|110449|110491|110441|110499.2|110449.2|110485.8|110435.8|33
1735574020000|2024-12-30 15:53:40|110488|110438|110495.5|110445.5|110496.5|110454.8|110467.3|110432.5|42
1735574030000|2024-12-30 15:53:50|110496|110446|110484.2|110434.2|110496|110446|110482.3|110432.3|23
1735574040000|2024-12-30 15:54:00|110485.4|110435.4|110463.6|110413.6|110493.9|110452.3|110462.8|110412.8|42
1735574050000|2024-12-30 15:54:10|110463.8|110413.8|110472.6|110422.6|110475.5|110425.5|110459.1|110409.1|36
1735574060000|2024-12-30 15:54:20|110471.1|110421.1|110509.5|110459.5|110509.5|110459.5|110466.8|110416.8|36
1735574070000|2024-12-30 15:54:30|110510.1|110460.1|110527|110477|110529.5|110479.5|110510.1|110460.1|30
1735574080000|2024-12-30 15:54:40|110526.7|110476.7|110510.8|110485.8|110533.1|110493.1|110506.9|110470.7|37
1735574090000|2024-12-30 15:54:50|110514.1|110489.1|110503.2|110478.2|110514.9|110489.9|110501.3|110476.3|35
1735574100000|2024-12-30 15:55:00|110500.4|110475.4|110495.3|110470.3|110505.1|110480.1|110484.2|110459.2|33
1735574110000|2024-12-30 15:55:10|110496.4|110471.4|110478.8|110453.8|110496.4|110471.4|110456.7|110431.7|33
1735574120000|2024-12-30 15:55:20|110479.9|110454.9|110462.2|110437.2|110484.3|110459.3|110457.2|110432.2|50
1735574130000|2024-12-30 15:55:30|110463|110438|110479.3|110454.3|110480.9|110455.9|110458.5|110433.5|34
1735574140000|2024-12-30 15:55:40|110479.2|110454.2|110490.9|110465.9|110494.8|110469.8|110468.1|110443.1|50
1735574150000|2024-12-30 15:55:50|110490|110465|110468.6|110443.6|110490|110465|110465.9|110440.9|35
1735574160000|2024-12-30 15:56:00|110468.1|110443.1|110451.6|110426.6|110468.1|110443.1|110447.6|110422.6|33
1735574170000|2024-12-30 15:56:10|110452.1|110427.1|110440.1|110415.1|110454|110429|110428|110403|33
1735574180000|2024-12-30 15:56:20|110439.4|110414.4|110449.3|110399.3|110455.1|110417.6|110433.5|110398.3|41
1735574190000|2024-12-30 15:56:30|110446|110396|110451.2|110401.2|110459.3|110409.7|110434.7|110394.6|31
1735574200000|2024-12-30 15:56:40|110451.3|110401.3|110454.6|110404.6|110454.6|110404.6|110443.5|110393.5|34
1735574210000|2024-12-30 15:56:50|110453.8|110403.8|110454.7|110404.7|110454.7|110404.7|110439|110389|28
1735574220000|2024-12-30 15:57:00|110453.3|110403.3|110449.6|110399.6|110453.3|110403.3|110437|110387|26
1735574230000|2024-12-30 15:57:10|110449.7|110399.7|110446|110396|110453.1|110403.1|110446|110396|17
1735574240000|2024-12-30 15:57:20|110446.8|110396.8|110457.3|110432.3|110457.3|110432.3|110435.4|110385.4|42
1735574250000|2024-12-30 15:57:30|110458.2|110433.2|110434.2|110409.2|110461.9|110433.2|110422.5|110397.5|47
1735574260000|2024-12-30 15:57:40|110433.3|110408.3|110422.2|110397.2|110433.3|110408.3|110411.8|110376.9|56
1735574270000|2024-12-30 15:57:50|110419.6|110394.6|110440.1|110415.1|110440.1|110415.1|110417.5|110392.5|32
1735574280000|2024-12-30 15:58:00|110446.8|110421.8|110438.7|110413.7|110453.4|110428.4|110437.5|110412.5|45
1735574290000|2024-12-30 15:58:10|110438.5|110413.5|110432.5|110407.5|110440|110415|110428.8|110403.8|37
1735574300000|2024-12-30 15:58:20|110431.4|110406.4|110424.9|110399.9|110434.7|110409.7|110424.2|110399.2|41
1735574310000|2024-12-30 15:58:30|110424.3|110399.3|110440.8|110415.8|110441|110416|110419.4|110394.4|32
1735574320000|2024-12-30 15:58:40|110441.9|110416.9|110431.4|110406.4|110444.5|110419.5|110428.5|110403.5|24
1735574330000|2024-12-30 15:58:50|110431.5|110406.5|110451.2|110426.2|110452.2|110427.2|110430.3|110405.3|16
1735574340000|2024-12-30 15:59:00|110451.3|110426.3|110442.8|110417.8|110451.3|110426.3|110438.6|110413.6|41
1735574350000|2024-12-30 15:59:10|110442.5|110417.5|110434.4|110409.4|110442.7|110417.7|110430.6|110405.6|31
1735574360000|2024-12-30 15:59:20|110435.8|110410.8|110431|110406|110438.3|110413.3|110427.1|110402.1|41
1735574370000|2024-12-30 15:59:30|110433.5|110408.5|110430.7|110405.7|110436.4|110411.4|110429.5|110404.5|28
1735574380000|2024-12-30 15:59:40|110431|110406|110423.3|110398.3|110432.6|110407.6|110422.1|110397.1|25
1735574390000|2024-12-30 15:59:50|110421.7|110396.7|110433.6|110408.6|110433.9|110408.9|110421.7|110396.7|34
1735574400000|2024-12-30 16:00:00|110433.9|110408.9|110433.8|110408.8|110443.9|110418.9|110431|110406|33
1735574410000|2024-12-30 16:00:10|110435.6|110410.6|110463.9|110438.9|110463.9|110438.9|110435.6|110410.6|55
1735574420000|2024-12-30 16:00:20|110461.9|110436.9|110455.9|110430.9|110475.7|110438.8|110455.9|110416.4|45
1735574430000|2024-12-30 16:00:30|110456.9|110431.9|110463.7|110438.7|110479.9|110441.8|110450.6|110425.6|42
1735574440000|2024-12-30 16:00:40|110465.5|110440.5|110451.4|110401.4|110477.8|110441|110442.5|110400.3|35
1735574450000|2024-12-30 16:00:50|110451|110401|110447.9|110397.9|110455.1|110423.5|110438.5|110393.1|38
1735574460000|2024-12-30 16:01:00|110446.3|110396.3|110437.2|110412.2|110458.9|110412.2|110437.2|110394.9|42
1735574470000|2024-12-30 16:01:10|110437.4|110412.4|110458.6|110408.6|110458.6|110418.5|110433.4|110402.5|40
1735574480000|2024-12-30 16:01:20|110459.4|110409.4|110445.6|110420.6|110459.4|110421.9|110440.5|110402.7|35
1735574490000|2024-12-30 16:01:30|110445.4|110420.4|110446.8|110421.8|110449.2|110424.2|110440.8|110415.8|33
1735574500000|2024-12-30 16:01:40|110445.9|110420.9|110451.1|110426.1|110454.5|110429.5|110445.9|110420.9|38
1735574510000|2024-12-30 16:01:50|110454.3|110429.3|110464.5|110439.5|110465.5|110440.5|110453.1|110428.1|31
1735574520000|2024-12-30 16:02:00|110463.4|110438.4|110470.2|110445.2|110474.3|110449.3|110461.5|110436.5|47
1735574530000|2024-12-30 16:02:10|110470.5|110445.5|110468.1|110443.1|110476|110451|110467.7|110442.7|34
1735574540000|2024-12-30 16:02:20|110469.2|110444.2|110460.1|110435.1|110469.2|110444.2|110458.8|110433.8|32
1735574550000|2024-12-30 16:02:30|110459.1|110434.1|110441.7|110416.7|110459.1|110434.1|110429.8|110404.8|38
1735574560000|2024-12-30 16:02:40|110441.5|110416.5|110429.4|110404.4|110441.5|110416.5|110423.9|110398.9|30
1735574570000|2024-12-30 16:02:50|110430.3|110405.3|110430.4|110405.4|110430.4|110405.4|110422.3|110397.3|25
1735574580000|2024-12-30 16:03:00|110431.9|110406.9|110462.6|110437.6|110464|110439|110430.6|110405.6|31
1735574590000|2024-12-30 16:03:10|110462|110437|110441.8|110416.8|110462|110437|110441.8|110416.8|20
1735574600000|2024-12-30 16:03:20|110440.6|110415.6|110451.9|110426.9|110453.8|110428.8|110432.2|110407.2|20
1735574610000|2024-12-30 16:03:30|110449.7|110424.7|110451.4|110426.4|110457.7|110432.7|110442|110417|25
1735574620000|2024-12-30 16:03:40|110450.4|110425.4|110455.3|110430.3|110455.5|110430.5|110440.4|110415.4|25
1735574630000|2024-12-30 16:03:50|110456.4|110431.4|110468.3|110443.3|110470.5|110445.5|110456.4|110431.4|15
1735574640000|2024-12-30 16:04:00|110469.6|110444.6|110485.1|110460.1|110485.1|110460.1|110468.4|110443.4|35
1735574650000|2024-12-30 16:04:10|110487.7|110462.7|110485|110460|110490.5|110465.5|110483.3|110458.3|22
1735574660000|2024-12-30 16:04:20|110486.2|110461.2|110483.7|110458.7|110489|110464|110483.7|110458.7|10
1735574670000|2024-12-30 16:04:30|110483.8|110458.8|110478.6|110453.6|110485.4|110460.4|110476.4|110451.4|23
1735574680000|2024-12-30 16:04:40|110477|110452|110475.4|110450.4|110488.1|110463.1|110475.4|110450.4|20
1735574690000|2024-12-30 16:04:50|110471.9|110446.9|110477.7|110452.7|110481.5|110456.5|110471.9|110446.9|10
1735574700000|2024-12-30 16:05:00|110478.8|110453.8|110470.7|110445.7|110479.8|110454.8|110467.5|110442.5|10
1735574710000|2024-12-30 16:05:10|110470.3|110445.3|110471.4|110446.4|110471.9|110446.9|110464.4|110439.4|15
1735574720000|2024-12-30 16:05:20|110471.5|110446.5|110471|110446|110472.6|110447.6|110469.9|110444.9|7
1735574730000|2024-12-30 16:05:30|110472.6|110447.6|110464.2|110439.2|110473.6|110448.6|110457.3|110432.3|20
1735574740000|2024-12-30 16:05:40|110464.1|110439.1|110449.1|110424.1|110464.1|110439.1|110447.3|110422.3|10
1735574750000|2024-12-30 16:05:50|110448|110423|110447|110422|110448|110423|110444.2|110419.2|10
1735574760000|2024-12-30 16:06:00|110448|110423|110449.5|110424.5|110455.5|110430.5|110448|110423|19
1735574770000|2024-12-30 16:06:10|110448|110423|110449.1|110424.1|110452.8|110427.8|110441.1|110416.1|15
1735574780000|2024-12-30 16:06:20|110449.4|110424.4|110460.4|110435.4|110461.4|110436.4|110449.4|110424.4|10
1735574790000|2024-12-30 16:06:30|110460.5|110435.5|110449|110424|110462.4|110437.4|110448.8|110423.8|20
1735574800000|2024-12-30 16:06:40|110450.9|110425.9|110456.9|110431.9|110456.9|110431.9|110449.9|110424.9|10
1735574810000|2024-12-30 16:06:50|110458|110433|110473|110448|110477|110452|110458|110433|20
1735574820000|2024-12-30 16:07:00|110474.1|110449.1|110483.6|110458.6|110486.2|110461.2|110474.1|110449.1|12
1735574830000|2024-12-30 16:07:10|110483.3|110458.3|110483.5|110458.5|110485.2|110460.2|110480.4|110455.4|11
1735574840000|2024-12-30 16:07:20|110482.5|110457.5|110483.8|110458.8|110483.8|110458.8|110482.5|110457.5|4
1735574850000|2024-12-30 16:07:30|110482.8|110457.8|110473.8|110448.8|110482.8|110457.8|110467.1|110442.1|14
1735574860000|2024-12-30 16:07:40|110474.8|110449.8|110476.1|110451.1|110479.2|110454.2|110474.6|110449.6|7
1735574870000|2024-12-30 16:07:50|110475.1|110450.1|110477|110452|110480.4|110455.4|110472.9|110447.9|8
1735574880000|2024-12-30 16:08:00|110477.5|110452.5|110478.4|110453.4|110478.4|110453.4|110474.9|110449.9|6
1735574890000|2024-12-30 16:08:10|110478.5|110453.5|110480.1|110455.1|110481.5|110456.5|110477.7|110452.7|10
1735574900000|2024-12-30 16:08:20|110479.2|110454.2|110478.1|110453.1|110479.2|110454.2|110470.4|110445.4|10
1735574910000|2024-12-30 16:08:30|110477.1|110452.1|110451.6|110426.6|110479|110454|110451.2|110426.2|27
1735574920000|2024-12-30 16:08:40|110450.7|110425.7|110444.5|110419.5|110450.7|110425.7|110443|110418|13
1735574930000|2024-12-30 16:08:50|110445.8|110420.8|110441.6|110416.6|110446.8|110421.8|110441.6|110416.6|8
1735574940000|2024-12-30 16:09:00|110440.5|110415.5|110446.1|110421.1|110450.1|110425.1|110440.5|110415.5|14
1735574950000|2024-12-30 16:09:10|110444.9|110419.9|110451.8|110426.8|110453.9|110428.9|110444.9|110419.9|12
1735574960000|2024-12-30 16:09:20|110452.8|110427.8|110440.9|110415.9|110453.1|110428.1|110437.3|110412.3|18
1735574970000|2024-12-30 16:09:30|110440.7|110415.7|110439.6|110414.6|110442.6|110417.6|110439.2|110414.2|13
1735574980000|2024-12-30 16:09:40|110437.5|110412.5|110436.6|110411.6|110439.7|110414.7|110432|110407|13
1735574990000|2024-12-30 16:09:50|110437.5|110412.5|110437|110412|110442.4|110417.4|110436|110411|10
1735575000000|2024-12-30 16:10:00|110436.9|110411.9|110432.8|110407.8|110437.3|110412.3|110428.8|110403.8|6
1735575010000|2024-12-30 16:10:10|110431.3|110406.3|110419.1|110394.1|110432.8|110407.8|110414.3|110389.3|15
1735575020000|2024-12-30 16:10:20|110418|110393|110423.5|110398.5|110428.3|110403.3|110415.6|110390.6|22
1735575030000|2024-12-30 16:10:30|110426|110401|110421.8|110396.8|110426.4|110401.4|110421.2|110396.2|13
1735575040000|2024-12-30 16:10:40|110419.3|110394.3|110418.8|110393.8|110421.6|110396.6|110416.1|110391.1|11
1735575050000|2024-12-30 16:10:50|110419.3|110394.3|110422.4|110397.4|110423.8|110398.8|110419.3|110394.3|9
1735575060000|2024-12-30 16:11:00|110423.7|110398.7|110420.3|110395.3|110425.7|110400.7|110420.1|110395.1|13
1735575070000|2024-12-30 16:11:10|110421.4|110396.4|110422.5|110397.5|110423.9|110398.9|110421.4|110396.4|7
1735575080000|2024-12-30 16:11:20|110423.9|110398.9|110426.7|110401.7|110426.7|110401.7|110420.3|110395.3|11
1735575090000|2024-12-30 16:11:30|110424.2|110399.2|110445|110420|110448|110423|110423.1|110398.1|23
1735575100000|2024-12-30 16:11:40|110446.1|110421.1|110451.3|110426.3|110454.1|110429.1|110446.1|110421.1|14
1735575110000|2024-12-30 16:11:50|110451.7|110426.7|110451.5|110426.5|110453.2|110428.2|110450.7|110425.7|11
1735575120000|2024-12-30 16:12:00|110450.3|110425.3|110450.8|110425.8|110451.9|110426.9|110445.4|110420.4|11
1735575130000|2024-12-30 16:12:10|110451.2|110426.2|110463.6|110438.6|110465.6|110440.6|110451.2|110426.2|18
1735575140000|2024-12-30 16:12:20|110462.4|110437.4|110463|110438|110465.4|110440.4|110454.5|110429.5|15
1735575150000|2024-12-30 16:12:30|110461.9|110436.9|110447.6|110422.6|110461.9|110436.9|110444.5|110419.5|20
1735575160000|2024-12-30 16:12:40|110447.7|110422.7|110446.3|110421.3|110449.7|110424.7|110444.9|110419.9|13
1735575170000|2024-12-30 16:12:50|110447.3|110422.3|110438.5|110413.5|110448.9|110423.9|110437.2|110412.2|15
1735575180000|2024-12-30 16:13:00|110436.9|110411.9|110423.9|110398.9|110438.7|110413.7|110423|110398|20
1735575190000|2024-12-30 16:13:10|110424.1|110399.1|110427.1|110402.1|110427.1|110402.1|110424.1|110399.1|8
1735575200000|2024-12-30 16:13:20|110433.7|110408.7|110440.3|110415.3|110440.3|110415.3|110433.4|110408.4|17
1735575210000|2024-12-30 16:13:30|110439|110414|110439.9|110414.9|110445|110420|110436.8|110411.8|18
1735575220000|2024-12-30 16:13:40|110438.9|110413.9|110441.2|110416.2|110443.6|110418.6|110438.9|110413.9|7
1735575230000|2024-12-30 16:13:50|110441.8|110416.8|110457|110432|110457|110432|110441.8|110416.8|11
1735575240000|2024-12-30 16:14:00|110459.3|110434.3|110468.1|110443.1|110468.1|110443.1|110454|110429|27
1735575250000|2024-12-30 16:14:10|110468.4|110443.4|110458.9|110433.9|110472.3|110447.3|110458.9|110433.9|23
1735575260000|2024-12-30 16:14:20|110459.9|110434.9|110456.9|110431.9|110461.2|110436.2|110455.7|110430.7|13
1735575270000|2024-12-30 16:14:30|110457.1|110432.1|110448.5|110423.5|110458.2|110433.2|110448.5|110423.5|20
1735575280000|2024-12-30 16:14:40|110449.6|110424.6|110457.2|110432.2|110462.6|110437.6|110449.6|110424.6|10
1735575290000|2024-12-30 16:14:50|110457.3|110432.3|110455.2|110430.2|110457.5|110432.5|110452.6|110427.6|14
1735575300000|2024-12-30 16:15:00|110455|110430|110456.5|110431.5|110461.8|110436.8|110455|110430|13
1735575310000|2024-12-30 16:15:10|110456.2|110431.2|110455.8|110430.8|110457.7|110432.7|110455.3|110430.3|11
1735575320000|2024-12-30 16:15:20|110456.1|110431.1|110466.8|110441.8|110466.8|110441.8|110456.1|110431.1|9
1735575330000|2024-12-30 16:15:30|110465.8|110440.8|110429.9|110404.9|110465.8|110440.8|110429.5|110404.5|19
1735575340000|2024-12-30 16:15:40|110426.8|110401.8|110418.7|110393.7|110426.8|110401.8|110416.9|110391.9|19
1735575350000|2024-12-30 16:15:50|110417.7|110392.7|110403.7|110378.7|110417.7|110392.7|110403.7|110378.7|15
1735575360000|2024-12-30 16:16:00|110404.8|110379.8|110399|110374|110404.8|110379.8|110392|110367|33
1735575370000|2024-12-30 16:16:10|110397.5|110372.5|110396.7|110371.7|110399.1|110374.1|110394.2|110369.2|16
1735575380000|2024-12-30 16:16:20|110398|110373|110393.8|110368.8|110398|110373|110388|110363|17
1735575390000|2024-12-30 16:16:30|110395.1|110370.1|110395|110370|110398|110373|110394.1|110369.1|21
1735575400000|2024-12-30 16:16:40|110396|110371|110401.9|110376.9|110401.9|110376.9|110394.5|110369.5|9
1735575410000|2024-12-30 16:16:50|110401.7|110376.7|110398.5|110373.5|110401.7|110376.7|110396.7|110371.7|10
1735575420000|2024-12-30 16:17:00|110399.5|110374.5|110392|110367|110402.2|110377.2|110389.9|110364.9|12
1735575430000|2024-12-30 16:17:10|110392.1|110367.1|110396.7|110371.7|110399.4|110374.4|110392.1|110367.1|11
1735575440000|2024-12-30 16:17:20|110395.4|110370.4|110382.1|110357.1|110395.4|110370.4|110376.7|110351.7|16
1735575450000|2024-12-30 16:17:30|110381.1|110356.1|110376.5|110351.5|110381.1|110356.1|110372.2|110347.2|20
1735575460000|2024-12-30 16:17:40|110375.5|110350.5|110376.3|110351.3|110380|110355|110368.5|110343.5|18
1735575470000|2024-12-30 16:17:50|110375.2|110350.2|110370.3|110345.3|110375.2|110350.2|110370.3|110345.3|9
1735575480000|2024-12-30 16:18:00|110371.4|110346.4|110376.9|110351.9|110377.7|110352.7|110366|110341|14
1735575490000|2024-12-30 16:18:10|110376|110351|110377.3|110352.3|110377.3|110352.3|110372.5|110347.5|9
1735575500000|2024-12-30 16:18:20|110377.6|110352.6|110372.4|110347.4|110379.8|110354.8|110372.4|110347.4|14
1735575510000|2024-12-30 16:18:30|110373.3|110348.3|110376.6|110351.6|110384.8|110359.8|110359.7|110334.7|23
1735575520000|2024-12-30 16:18:40|110375.7|110350.7|110380.5|110355.5|110381.7|110356.7|110374.5|110349.5|18
1735575530000|2024-12-30 16:18:50|110379.6|110354.6|110387.2|110362.2|110387.2|110362.2|110379|110354|22
1735575540000|2024-12-30 16:19:00|110388.2|110363.2|110388.8|110363.8|110404|110379|110388|110363|27
1735575550000|2024-12-30 16:19:10|110387.2|110362.2|110394.1|110369.1|110394.1|110369.1|110387.2|110362.2|12
1735575560000|2024-12-30 16:19:20|110391.7|110366.7|110411.6|110386.6|110412|110387|110389|110364|20
1735575570000|2024-12-30 16:19:30|110412.9|110387.9|110429.3|110404.3|110436.6|110411.6|110411.5|110386.5|37
1735575580000|2024-12-30 16:19:40|110430.7|110405.7|110427.2|110402.2|110433.1|110408.1|110424.9|110399.9|19
1735575590000|2024-12-30 16:19:50|110427|110402|110435.9|110410.9|110440.1|110415.1|110425.8|110400.8|12
1735575600000|2024-12-30 16:20:00|110436.9|110411.9|110438.5|110413.5|110440.5|110415.5|110426.9|110401.9|21
1735575610000|2024-12-30 16:20:10|110433.8|110408.8|110434.5|110409.5|110434.5|110409.5|110430.3|110405.3|7
1735575620000|2024-12-30 16:20:20|110434.6|110409.6|110440.8|110415.8|110446.1|110421.1|110434.6|110409.6|9
1735575630000|2024-12-30 16:20:30|110441.8|110416.8|110446.2|110421.2|110450.9|110425.9|110440.7|110415.7|8
1735575640000|2024-12-30 16:20:40|110446.8|110421.8|110454.9|110429.9|110456.3|110431.3|110440.7|110415.7|29
1735575650000|2024-12-30 16:20:50|110453.7|110428.7|110453.7|110428.7|110455.1|110430.1|110444.2|110419.2|19
1735575660000|2024-12-30 16:21:00|110454.7|110429.7|110450.1|110425.1|110457|110432|110447.3|110422.3|21
1735575670000|2024-12-30 16:21:10|110449.8|110424.8|110450.4|110425.4|110450.4|110425.4|110444.9|110419.9|14
1735575680000|2024-12-30 16:21:20|110449.3|110424.3|110446.6|110421.6|110449.3|110424.3|110442.5|110417.5|11
1735575690000|2024-12-30 16:21:30|110447.2|110422.2|110463.7|110438.7|110465.7|110440.7|110446.1|110421.1|12
1735575700000|2024-12-30 16:21:40|110462.5|110437.5|110457.8|110432.8|110462.9|110437.9|110456.8|110431.8|11
1735575710000|2024-12-30 16:21:50|110456.6|110431.6|110448.1|110423.1|110456.6|110431.6|110443.3|110418.3|26
1735575720000|2024-12-30 16:22:00|110448.2|110423.2|110449.1|110424.1|110452.4|110427.4|110447|110422|9
1735575730000|2024-12-30 16:22:10|110450.1|110425.1|110459.7|110434.7|110459.7|110434.7|110450.1|110425.1|14
1735575740000|2024-12-30 16:22:20|110461|110436|110471.7|110446.7|110474.4|110449.4|110461|110436|17
1735575750000|2024-12-30 16:22:30|110470.7|110445.7|110476.5|110451.5|110476.5|110451.5|110470.7|110445.7|6
1735575760000|2024-12-30 16:22:40|110476.4|110451.4|110476.4|110451.4|110476.4|110451.4|110476.1|110451.1|3
1735575770000|2024-12-30 16:22:50|110477.8|110452.8|110503.4|110478.4|110509|110484|110477.8|110452.8|14
1735575780000|2024-12-30 16:23:00|110501.7|110476.7|110497.9|110472.9|110501.8|110476.8|110495.4|110470.4|12
1735575790000|2024-12-30 16:23:10|110497.1|110472.1|110492.6|110467.6|110498.2|110473.2|110491.6|110466.6|18
1735575800000|2024-12-30 16:23:20|110493.5|110468.5|110484.9|110459.9|110493.7|110468.7|110483.6|110458.6|14
1735575810000|2024-12-30 16:23:30|110483.1|110458.1|110485.4|110460.4|110485.4|110460.4|110479.6|110454.6|9
1735575820000|2024-12-30 16:23:40|110486.8|110461.8|110507|110482|110507.7|110482.7|110486.8|110461.8|22
1735575830000|2024-12-30 16:23:50|110508.2|110483.2|110517.5|110492.5|110520|110495|110508.2|110483.2|12
1735575840000|2024-12-30 16:24:00|110515.9|110490.9|110522.9|110497.9|110527.7|110502.7|110515.3|110490.3|23
1735575850000|2024-12-30 16:24:10|110524.3|110499.3|110540.7|110515.7|110540.7|110515.7|110522.7|110497.7|15
1735575860000|2024-12-30 16:24:20|110539.1|110514.1|110530.1|110505.1|110539.1|110514.1|110526.6|110501.6|21
1735575870000|2024-12-30 16:24:30|110529.5|110504.5|110547.6|110497.6|110551.7|110516.4|110529.5|110497.6|17
1735575880000|2024-12-30 16:24:40|110549.1|110499.1|110555.5|110505.5|110557.3|110507.3|110547.1|110497.1|14
1735575890000|2024-12-30 16:24:50|110557.2|110507.2|110547.4|110497.4|110557.2|110507.2|110547.4|110497.4|17
1735575900000|2024-12-30 16:25:00|110550.1|110500.1|110546.3|110496.3|110553|110503|110546.3|110496.3|15
1735575910000|2024-12-30 16:25:10|110542.1|110492.1|110544.2|110494.2|110547.1|110497.1|110536|110486|25
1735575920000|2024-12-30 16:25:20|110543.3|110493.3|110538.2|110488.2|110543.3|110493.3|110531.5|110481.5|21
1735575930000|2024-12-30 16:25:30|110537.3|110487.3|110530.6|110480.6|110537.3|110487.3|110527.1|110477.1|8
1735575940000|2024-12-30 16:25:40|110527.7|110477.7|110536.8|110486.8|110539.7|110489.7|110524.5|110474.5|13
1735575950000|2024-12-30 16:25:50|110539.5|110489.5|110537.9|110487.9|110540.7|110490.7|110536.8|110486.8|6
1735575960000|2024-12-30 16:26:00|110540.2|110490.2|110535.5|110510.5|110547.2|110513.4|110535.5|110490.2|9
1735575970000|2024-12-30 16:26:10|110537.1|110512.1|110531.1|110481.1|110549.6|110512.1|110527.8|110477.8|15
1735575980000|2024-12-30 16:26:20|110527.5|110477.5|110541.4|110491.4|110544.2|110494.2|110527.4|110477.4|18
1735575990000|2024-12-30 16:26:30|110539.8|110489.8|110533.3|110483.3|110543.8|110493.8|110533.3|110483.3|12
1735576000000|2024-12-30 16:26:40|110534.2|110484.2|110549.3|110499.3|110549.3|110499.3|110534.2|110484.2|13
1735576010000|2024-12-30 16:26:50|110546.1|110496.1|110542.7|110492.7|110550.6|110500.6|110540.6|110490.6|16
1735576020000|2024-12-30 16:27:00|110541.2|110491.2|110534|110484|110544.2|110494.2|110534|110484|21
1735576030000|2024-12-30 16:27:10|110535.3|110485.3|110522.8|110472.8|110535.3|110485.3|110521.8|110471.8|24
1735576040000|2024-12-30 16:27:20|110525.3|110475.3|110519.7|110469.7|110525.3|110475.3|110514.5|110464.5|13
1735576050000|2024-12-30 16:27:30|110519.5|110469.5|110508.8|110458.8|110519.5|110469.5|110507|110457|8
1735576060000|2024-12-30 16:27:40|110510.2|110460.2|110496.8|110471.8|110512.8|110471.8|110496.8|110457.5|15
1735576070000|2024-12-30 16:27:50|110497.1|110472.1|110505.8|110480.8|110506.1|110481.1|110497.1|110472.1|8
1735576080000|2024-12-30 16:28:00|110507.4|110482.4|110518.7|110493.7|110520.5|110495.5|110507.4|110482.4|13
1735576090000|2024-12-30 16:28:10|110518.4|110493.4|110507.1|110482.1|110518.4|110493.4|110504.7|110479.7|15
1735576100000|2024-12-30 16:28:20|110508.1|110483.1|110494.3|110469.3|110510.1|110485.1|110491.8|110466.8|24
1735576110000|2024-12-30 16:28:30|110503.2|110478.2|110507|110482|110507.5|110482.5|110503.2|110478.2|14
1735576120000|2024-12-30 16:28:40|110507.1|110482.1|110474.6|110449.6|110507.2|110482.2|110474.6|110449.6|13
1735576130000|2024-12-30 16:28:50|110476.9|110451.9|110484.2|110459.2|110487.8|110462.8|110476.9|110451.9|24
1735576140000|2024-12-30 16:29:00|110483.2|110458.2|110478.3|110453.3|110484.8|110459.8|110473.7|110448.7|19
1735576150000|2024-12-30 16:29:10|110478.4|110453.4|110447.3|110422.3|110478.9|110453.9|110447.1|110422.1|24
1735576160000|2024-12-30 16:29:20|110447.1|110422.1|110470|110445|110473.1|110448.1|110445.5|110420.5|22
1735576170000|2024-12-30 16:29:30|110473.1|110448.1|110471.9|110446.9|110475.8|110450.8|110468.6|110443.6|21
1735576180000|2024-12-30 16:29:40|110473.1|110448.1|110463.7|110438.7|110473.1|110448.1|110451.6|110426.6|25
1735576190000|2024-12-30 16:29:50|110463.8|110438.8|110462.2|110437.2|110466.9|110441.9|110458.6|110433.6|25
1735576200000|2024-12-30 16:30:00|110458.3|110433.3|110458.6|110433.6|110459.9|110434.9|110457|110432|14
1735576210000|2024-12-30 16:30:10|110458.5|110433.5|110430.7|110405.7|110458.5|110433.5|110430.7|110405.7|17
1735576220000|2024-12-30 16:30:20|110428.5|110403.5|110419.2|110394.2|110429.1|110404.1|110409.6|110384.6|48
1735576230000|2024-12-30 16:30:30|110420.5|110395.5|110426.9|110401.9|110427.7|110402.7|110420.3|110395.3|29
1735576240000|2024-12-30 16:30:40|110426|110401|110424.1|110399.1|110427.3|110402.3|110421.3|110396.3|21
1735576250000|2024-12-30 16:30:50|110423.1|110398.1|110400.7|110375.7|110423.1|110398.1|110386.2|110361.2|32
1735576260000|2024-12-30 16:31:00|110397.6|110372.6|110402.5|110377.5|110403.4|110378.4|110395.1|110370.1|38
1735576270000|2024-12-30 16:31:10|110400.4|110375.4|110413|110388|110424.9|110399.9|110400.4|110375.4|29
1735576280000|2024-12-30 16:31:20|110414.9|110389.9|110382.8|110357.8|110414.9|110389.9|110380.4|110355.4|23
1735576290000|2024-12-30 16:31:30|110384.6|110359.6|110418.4|110368.4|110426|110376.9|110384.6|110359.6|28
1735576300000|2024-12-30 16:31:40|110419.4|110369.4|110400.2|110375.2|110419.4|110382.3|110392.6|110367.6|20
1735576310000|2024-12-30 16:31:50|110399.4|110374.4|110405.5|110380.5|110405.8|110380.8|110389.8|110364.8|14
1735576320000|2024-12-30 16:32:00|110404.4|110379.4|110404.5|110379.5|110405.3|110380.3|110400.7|110375.7|22
1735576330000|2024-12-30 16:32:10|110405|110380|110374.3|110349.3|110406.2|110381.2|110370.7|110345.7|21
1735576340000|2024-12-30 16:32:20|110373.3|110348.3|110373.3|110348.3|110379.5|110354.5|110370.6|110345.6|24
1735576350000|2024-12-30 16:32:30|110374.6|110349.6|110361.9|110336.9|110374.6|110349.6|110360.9|110335.9|24
1735576360000|2024-12-30 16:32:40|110361.6|110336.6|110361.6|110336.6|110364.9|110339.9|110356.1|110331.1|18
1735576370000|2024-12-30 16:32:50|110363.1|110338.1|110369.6|110344.6|110378.6|110353.6|110363.1|110338.1|30
1735576380000|2024-12-30 16:33:00|110370.3|110345.3|110378|110353|110378.4|110353.4|110367.8|110342.8|23
1735576390000|2024-12-30 16:33:10|110378.1|110353.1|110381.2|110356.2|110386.9|110361.9|110378.1|110353.1|20
1735576400000|2024-12-30 16:33:20|110380.2|110355.2|110367.6|110342.6|110380.2|110355.2|110365|110340|29
1735576410000|2024-12-30 16:33:30|110368.3|110343.3|110377.6|110352.6|110381.5|110356.5|110368.3|110343.3|31
1735576420000|2024-12-30 16:33:40|110380.6|110355.6|110368.4|110343.4|110380.6|110355.6|110366|110341|40
1735576430000|2024-12-30 16:33:50|110369.4|110344.4|110370.6|110345.6|110377|110352|110368.9|110343.9|25
1735576440000|2024-12-30 16:34:00|110374.2|110349.2|110384.4|110359.4|110384.4|110359.4|110371.6|110346.6|22
1735576450000|2024-12-30 16:34:10|110385.7|110360.7|110388.6|110363.6|110394.8|110369.8|110377.5|110352.5|32
1735576460000|2024-12-30 16:34:20|110386.7|110361.7|110390.4|110365.4|110392.8|110367.8|110386.7|110361.7|11
1735576470000|2024-12-30 16:34:30|110389|110364|110388.9|110363.9|110391.5|110366.5|110385.4|110360.4|13
1735576480000|2024-12-30 16:34:40|110386.7|110361.7|110384.3|110359.3|110389|110364|110378.6|110353.6|24
1735576490000|2024-12-30 16:34:50|110386.6|110361.6|110378|110353|110386.6|110361.6|110376.6|110351.6|40
1735576500000|2024-12-30 16:35:00|110375.6|110350.6|110354.3|110329.3|110378.9|110353.9|110351.1|110326.1|38
1735576510000|2024-12-30 16:35:10|110357.5|110332.5|110358.4|110333.4|110370.8|110333.9|110351.8|110320.8|18
1735576520000|2024-12-30 16:35:20|110357.3|110332.3|110375.7|110350.7|110381|110356|110357.3|110332.3|42
1735576530000|2024-12-30 16:35:30|110377.8|110352.8|110364.1|110339.1|110378.4|110353.4|110362|110337|22
1735576540000|2024-12-30 16:35:40|110362.1|110337.1|110353.7|110328.7|110363.7|110338.7|110349|110324|23
1735576550000|2024-12-30 16:35:50|110353.5|110328.5|110358|110333|110358.6|110333.6|110353.5|110328.5|25
1735576560000|2024-12-30 16:36:00|110357.1|110332.1|110351.3|110326.3|110359.2|110334.2|110345.3|110320.3|32
1735576570000|2024-12-30 16:36:10|110350.2|110325.2|110361.9|110336.9|110363.1|110338.1|110344.9|110319.9|31
1735576580000|2024-12-30 16:36:20|110362.2|110337.2|110359.1|110334.1|110363.4|110338.4|110357.9|110332.9|22
1735576590000|2024-12-30 16:36:30|110358.1|110333.1|110356.8|110331.8|110359|110334|110355.2|110330.2|15
1735576600000|2024-12-30 16:36:40|110355.5|110330.5|110349.4|110324.4|110357.7|110332.7|110348.7|110323.7|19
1735576610000|2024-12-30 16:36:50|110349.7|110324.7|110348.1|110323.1|110353.3|110328.3|110343.7|110318.7|33
1735576620000|2024-12-30 16:37:00|110349.9|110324.9|110346.9|110321.9|110351.3|110326.3|110344.4|110319.4|12
1735576630000|2024-12-30 16:37:10|110349.6|110324.6|110347.4|110322.4|110349.8|110324.8|110345.9|110320.9|16
1735576640000|2024-12-30 16:37:20|110346.4|110321.4|110347.2|110322.2|110349.5|110324.5|110345.1|110320.1|13
1735576650000|2024-12-30 16:37:30|110346|110321|110327.4|110302.4|110346|110321|110325.7|110300.7|43
1735576660000|2024-12-30 16:37:40|110326.1|110301.1|110328.5|110303.5|110330.2|110305.2|110326.1|110301.1|16
1735576670000|2024-12-30 16:37:50|110329.5|110304.5|110337.2|110312.2|110337.2|110312.2|110327|110302|18
1735576680000|2024-12-30 16:38:00|110335.7|110310.7|110335.7|110310.7|110338.8|110313.8|110333.2|110308.2|53
1735576690000|2024-12-30 16:38:10|110334|110309|110322.8|110297.8|110336|110310.3|110309.8|110279.7|42
1735576700000|2024-12-30 16:38:20|110321.2|110296.2|110329.8|110304.8|110329.8|110304.8|110320.9|110295.9|38
1735576710000|2024-12-30 16:38:30|110329.7|110304.7|110325.4|110300.4|110329.7|110304.7|110323.6|110298.6|34
1735576720000|2024-12-30 16:38:40|110326.4|110301.4|110321.1|110296.1|110326.4|110301.4|110318.8|110293.8|21
1735576730000|2024-12-30 16:38:50|110320.2|110295.2|110323.3|110298.3|110324.6|110299.6|110319.4|110294.4|28
1735576740000|2024-12-30 16:39:00|110321.2|110296.2|110322.6|110297.6|110325.3|110300.3|110317.2|110292.2|43
1735576750000|2024-12-30 16:39:10|110322.8|110297.8|110321.7|110296.7|110335.8|110297.8|110320|110283.1|14
1735576760000|2024-12-30 16:39:20|110322.7|110297.7|110323.3|110298.3|110327.6|110302.6|110322.2|110297.2|39
1735576770000|2024-12-30 16:39:30|110322.1|110297.1|110320.4|110295.4|110326.6|110301.6|110320.1|110295.1|31
1735576780000|2024-12-30 16:39:40|110321.8|110296.8|110328.9|110303.9|110331.7|110306.7|110320.2|110295.2|22
1735576790000|2024-12-30 16:39:50|110328.1|110303.1|110300.5|110275.5|110333.6|110304.6|110298.6|110267.2|41
1735576800000|2024-12-30 16:40:00|110298.6|110273.6|110299.9|110274.9|110307.7|110282.7|110293.8|110268.8|43
1735576810000|2024-12-30 16:40:10|110298.4|110273.4|110293.8|110268.8|110320.2|110274.7|110290.7|110257.5|39
1735576820000|2024-12-30 16:40:20|110296|110271|110299.9|110274.9|110317.5|110278.3|110289|110256.3|27
1735576830000|2024-12-30 16:40:30|110298.9|110273.9|110307|110257|110307|110278.1|110288.3|110257|30
1735576840000|2024-12-30 16:40:40|110306.3|110256.3|110279.3|110254.3|110306.4|110265.5|110278.7|110253.7|24
1735576850000|2024-12-30 16:40:50|110280.5|110255.5|110271.2|110246.2|110280.5|110255.5|110266.2|110241.2|27
1735576860000|2024-12-30 16:41:00|110269.3|110244.3|110296.6|110271.6|110296.6|110271.6|110269.3|110244.3|31
1735576870000|2024-12-30 16:41:10|110298.8|110273.8|110313.3|110288.3|110315.1|110290.1|110295.5|110270.5|20
1735576880000|2024-12-30 16:41:20|110312.1|110287.1|110310.8|110285.8|110313.4|110288.4|110306.3|110281.3|31
1735576890000|2024-12-30 16:41:30|110309.1|110284.1|110296.7|110271.7|110311|110286|110293.3|110268.3|42
1735576900000|2024-12-30 16:41:40|110297.8|110272.8|110296.8|110271.8|110299.7|110274.7|110293.8|110268.8|25
1735576910000|2024-12-30 16:41:50|110298.6|110273.6|110298.9|110273.9|110302.5|110277.5|110295|110270|29
1735576920000|2024-12-30 16:42:00|110300|110275|110294.8|110269.8|110301.3|110276.3|110292.4|110267.4|30
1735576930000|2024-12-30 16:42:10|110290.1|110265.1|110296.2|110271.2|110296.6|110271.6|110290.1|110265.1|13
1735576940000|2024-12-30 16:42:20|110294.9|110269.9|110287.3|110262.3|110294.9|110269.9|110281.4|110256.4|36
1735576950000|2024-12-30 16:42:30|110288.9|110263.9|110287.6|110262.6|110288.9|110263.9|110283.2|110258.2|23
1735576960000|2024-12-30 16:42:40|110286.7|110261.7|110295.4|110270.4|110296.7|110271.7|110285.6|110260.6|19
1735576970000|2024-12-30 16:42:50|110294.4|110269.4|110264.5|110239.5|110294.4|110269.4|110261.9|110236.9|28
1735576980000|2024-12-30 16:43:00|110263.3|110238.3|110272.8|110247.8|110276.1|110251.1|110263.3|110238.3|31
1735576990000|2024-12-30 16:43:10|110272.1|110247.1|110271.1|110246.1|110274|110249|110264.8|110239.8|28
1735577000000|2024-12-30 16:43:20|110271.6|110246.6|110269.2|110244.2|110271.8|110246.8|110265.7|110240.7|31
1735577010000|2024-12-30 16:43:30|110270.9|110245.9|110262.6|110237.6|110272.3|110247.3|110262.2|110237.2|26
1735577020000|2024-12-30 16:43:40|110267.7|110242.7|110269|110244|110271.8|110246.8|110265.8|110240.8|28
1735577030000|2024-12-30 16:43:50|110271.6|110246.6|110274.7|110249.7|110274.7|110249.7|110268.3|110243.3|23
1735577040000|2024-12-30 16:44:00|110273.9|110248.9|110291.1|110266.1|110298.7|110273.7|110273.9|110248.9|41
1735577050000|2024-12-30 16:44:10|110292.5|110267.5|110308.2|110283.2|110308.7|110283.7|110290.5|110265.5|47
1735577060000|2024-12-30 16:44:20|110303.4|110278.4|110318.8|110293.8|110325.3|110300.3|110303.4|110278.4|22
1735577070000|2024-12-30 16:44:30|110320.2|110295.2|110321.6|110296.6|110321.6|110296.6|110318.2|110293.2|10
1735577080000|2024-12-30 16:44:40|110307.2|110282.2|110314.5|110289.5|110314.5|110289.5|110305.4|110280.4|26
1735577090000|2024-12-30 16:44:50|110312|110287|110315.7|110290.7|110315.7|110290.7|110309.2|110284.2|17
1735577100000|2024-12-30 16:45:00|110312.6|110287.6|110305.1|110280.1|110326.2|110301.2|110305.1|110280.1|39
1735577110000|2024-12-30 16:45:10|110303.9|110278.9|110304.4|110279.4|110304.4|110279.4|110297.1|110272.1|26
1735577120000|2024-12-30 16:45:20|110306|110281|110306.5|110281.5|110326.5|110285.9|110300.7|110269.9|30
1735577130000|2024-12-30 16:45:30|110306|110281|110314.2|110289.2|110314.7|110289.7|110296.3|110271.3|44
1735577140000|2024-12-30 16:45:40|110310.8|110285.8|110322.3|110297.3|110324.4|110299.4|110310.8|110285.8|31
1735577150000|2024-12-30 16:45:50|110323.8|110298.8|110309.4|110284.4|110326.8|110301.8|110302.3|110277.3|26
1735577160000|2024-12-30 16:46:00|110310.4|110285.4|110317.5|110292.5|110317.7|110292.7|110307.7|110282.7|20
1735577170000|2024-12-30 16:46:10|110317.7|110292.7|110320.7|110295.7|110320.7|110295.7|110316.4|110291.4|11
1735577180000|2024-12-30 16:46:20|110321.7|110296.7|110350.8|110325.8|110356.5|110331.5|110321.7|110296.7|30
1735577190000|2024-12-30 16:46:30|110354.4|110329.4|110351.1|110326.1|110354.4|110329.4|110349.6|110324.6|25
1735577200000|2024-12-30 16:46:40|110352.2|110327.2|110359.5|110334.5|110362.7|110337.7|110350.8|110325.8|29
1735577210000|2024-12-30 16:46:50|110355.2|110330.2|110361.1|110336.1|110363.5|110338.5|110355.2|110330.2|14
1735577220000|2024-12-30 16:47:00|110362.2|110337.2|110362|110337|110370.4|110345.4|110353.3|110328.3|25
1735577230000|2024-12-30 16:47:10|110363.1|110338.1|110367.9|110342.9|110369.3|110344.3|110362.7|110337.7|13
1735577240000|2024-12-30 16:47:20|110368.4|110343.4|110381|110356|110381|110356|110368.3|110343.3|23
1735577250000|2024-12-30 16:47:30|110381.9|110356.9|110385.7|110360.7|110388.3|110363.3|110374.6|110349.6|30
1735577260000|2024-12-30 16:47:40|110385.3|110360.3|110383.4|110358.4|110386.6|110361.6|110378.9|110353.9|26
1735577270000|2024-12-30 16:47:50|110385.4|110360.4|110389.9|110364.9|110392.2|110367.2|110384.7|110359.7|34
1735577280000|2024-12-30 16:48:00|110391.3|110366.3|110399.5|110374.5|110403.6|110378.6|110391.3|110366.3|21
1735577290000|2024-12-30 16:48:10|110398.4|110373.4|110398|110373|110402.3|110377.3|110396.6|110371.6|14
1735577300000|2024-12-30 16:48:20|110395.8|110370.8|110409|110384|110410.2|110385.2|110395.8|110370.8|22
1735577310000|2024-12-30 16:48:30|110409.2|110384.2|110405.3|110380.3|110411.7|110386.7|110399.7|110374.7|21
1735577320000|2024-12-30 16:48:40|110403.1|110378.1|110414.3|110389.3|110417.5|110392.5|110403.1|110378.1|24
1735577330000|2024-12-30 16:48:50|110415.2|110390.2|110418.1|110393.1|110419.1|110394.1|110412.1|110387.1|15
1735577340000|2024-12-30 16:49:00|110422.8|110397.8|110429.1|110404.1|110429.1|110404.1|110419.9|110394.9|39
1735577350000|2024-12-30 16:49:10|110430.2|110405.2|110424.6|110399.6|110430.2|110405.2|110424.6|110399.6|26
1735577360000|2024-12-30 16:49:20|110424.8|110399.8|110429.7|110404.7|110429.7|110404.7|110423.8|110398.8|15
1735577370000|2024-12-30 16:49:30|110428.8|110403.8|110443.3|110418.3|110443.3|110418.3|110425.4|110400.4|21
1735577380000|2024-12-30 16:49:40|110440.8|110415.8|110449.9|110424.9|110454.3|110429.3|110440.8|110415.8|29
1735577390000|2024-12-30 16:49:50|110445.6|110420.6|110453.7|110428.7|110455.3|110430.3|110443.4|110418.4|19
1735577400000|2024-12-30 16:50:00|110452.5|110427.5|110425.4|110400.4|110459|110434|110425.4|110400.4|32
1735577410000|2024-12-30 16:50:10|110426.5|110401.5|110417.8|110392.8|110431.2|110406.2|110417.1|110392.1|30
1735577420000|2024-12-30 16:50:20|110419.1|110394.1|110421.9|110396.9|110424.4|110399.4|110419.1|110394.1|17
1735577430000|2024-12-30 16:50:30|110418.5|110393.5|110421.7|110396.7|110427.2|110402.2|110414.3|110389.3|36
1735577440000|2024-12-30 16:50:40|110420.7|110395.7|110420.9|110395.9|110423.2|110398.2|110417.8|110392.8|28
1735577450000|2024-12-30 16:50:50|110423.8|110398.8|110419.9|110394.9|110424.3|110399.3|110417|110392|28
1735577460000|2024-12-30 16:51:00|110422.2|110397.2|110420.7|110395.7|110425.3|110400.3|110415.3|110390.3|25
1735577470000|2024-12-30 16:51:10|110419.4|110394.4|110419.7|110394.7|110424.1|110399.1|110416.3|110391.3|31
1735577480000|2024-12-30 16:51:20|110416.1|110391.1|110411.8|110386.8|110420|110395|110409.2|110384.2|21
1735577490000|2024-12-30 16:51:30|110412.9|110387.9|110408.1|110383.1|110413.1|110388.1|110405.9|110380.9|21
1735577500000|2024-12-30 16:51:40|110406.9|110381.9|110412.4|110387.4|110415.8|110390.8|110406.9|110381.9|15
1735577510000|2024-12-30 16:51:50|110411.4|110386.4|110408.3|110383.3|110412.5|110387.5|110405.7|110380.7|24
1735577520000|2024-12-30 16:52:00|110407.3|110382.3|110414.2|110389.2|110414.2|110389.2|110407.3|110382.3|16
1735577530000|2024-12-30 16:52:10|110415.7|110390.7|110415.4|110390.4|110419.9|110394.9|110415.4|110390.4|8
1735577540000|2024-12-30 16:52:20|110414.2|110389.2|110427.7|110402.7|110428.6|110403.6|110414.2|110389.2|26
1735577550000|2024-12-30 16:52:30|110427.8|110402.8|110418.3|110393.3|110429.3|110404.3|110414.5|110389.5|27
1735577560000|2024-12-30 16:52:40|110417.2|110392.2|110411.5|110386.5|110419.5|110394.5|110406|110381|22
1735577570000|2024-12-30 16:52:50|110410.6|110385.6|110419|110394|110419|110394|110406.7|110381.7|23
1735577580000|2024-12-30 16:53:00|110420.2|110395.2|110426.3|110401.3|110426.6|110401.6|110420.2|110395.2|22
1735577590000|2024-12-30 16:53:10|110425.3|110400.3|110424.9|110399.9|110426.1|110401.1|110421.6|110396.6|13
1735577600000|2024-12-30 16:53:20|110425.9|110400.9|110434.9|110409.9|110435.1|110410.1|110425.9|110400.9|12
1735577610000|2024-12-30 16:53:30|110434|110409|110417|110392|110434|110409|110415.2|110390.2|27
1735577620000|2024-12-30 16:53:40|110417.9|110392.9|110406.3|110381.3|110418.1|110393.1|110404.6|110379.6|27
1735577630000|2024-12-30 16:53:50|110408.9|110383.9|110404.3|110379.3|110408.9|110383.9|110397.6|110372.6|25
1735577640000|2024-12-30 16:54:00|110404.4|110379.4|110411.5|110386.5|110414.8|110389.8|110404.4|110379.4|14
1735577650000|2024-12-30 16:54:10|110410.4|110385.4|110412.1|110387.1|110413.6|110388.6|110409.9|110384.9|12
1735577660000|2024-12-30 16:54:20|110413.2|110388.2|110402.4|110377.4|110414.1|110389.1|110397.9|110372.9|18
1735577670000|2024-12-30 16:54:30|110403.5|110378.5|110401.7|110376.7|110406.6|110381.6|110395.2|110370.2|17
1735577680000|2024-12-30 16:54:40|110402.8|110377.8|110414.4|110389.4|110423.2|110398.2|110402.8|110377.8|17
1735577690000|2024-12-30 16:54:50|110414.5|110389.5|110399.9|110374.9|110414.5|110389.5|110399.9|110374.9|13
1735577700000|2024-12-30 16:55:00|110400.6|110375.6|110404.3|110379.3|110405.3|110380.3|110385.6|110360.6|20
1735577710000|2024-12-30 16:55:10|110405.3|110380.3|110407.3|110382.3|110410.3|110385.3|110405.3|110380.3|14
1735577720000|2024-12-30 16:55:20|110407.5|110382.5|110405.3|110380.3|110407.5|110382.5|110401.5|110376.5|17
1735577730000|2024-12-30 16:55:30|110405.5|110380.5|110395.7|110370.7|110406.4|110381.4|110392|110367|25
1735577740000|2024-12-30 16:55:40|110394.6|110369.6|110397.5|110372.5|110397.9|110372.9|110392.3|110367.3|27
1735577750000|2024-12-30 16:55:50|110393.6|110368.6|110380.9|110355.9|110407|110382|110378.7|110353.7|29
1735577760000|2024-12-30 16:56:00|110379.6|110354.6|110373.2|110348.2|110384.1|110359.1|110373.2|110348.2|28
1735577770000|2024-12-30 16:56:10|110369.6|110344.6|110375.7|110350.7|110376.5|110351.5|110369.6|110344.6|30
1735577780000|2024-12-30 16:56:20|110376.4|110351.4|110363.2|110338.2|110376.4|110351.4|110357.8|110332.8|26
1735577790000|2024-12-30 16:56:30|110364.2|110339.2|110365.2|110340.2|110365.4|110340.4|110358.4|110333.4|18
1735577800000|2024-12-30 16:56:40|110365.4|110340.4|110354.8|110329.8|110365.4|110340.4|110346.5|110321.5|22
1735577810000|2024-12-30 16:56:50|110351.6|110326.6|110354.4|110329.4|110363.2|110338.2|110350.2|110325.2|18
1735577820000|2024-12-30 16:57:00|110359.3|110334.3|110377.6|110352.6|110377.6|110352.6|110359.3|110334.3|29
1735577830000|2024-12-30 16:57:10|110378.3|110353.3|110374.9|110349.9|110381.4|110356.4|110372.3|110347.3|15
1735577840000|2024-12-30 16:57:20|110376.1|110351.1|110376.1|110351.1|110381.8|110356.8|110372.4|110347.4|22
1735577850000|2024-12-30 16:57:30|110377.2|110352.2|110381.8|110356.8|110390.3|110365.3|110377.2|110352.2|28
1735577860000|2024-12-30 16:57:40|110382.7|110357.7|110384.9|110359.9|110387.2|110362.2|110382.7|110357.7|18
1735577870000|2024-12-30 16:57:50|110384.7|110359.7|110381.8|110356.8|110384.7|110359.7|110380.8|110355.8|6
1735577880000|2024-12-30 16:58:00|110382.7|110357.7|110372.1|110347.1|110390.2|110365.2|110369.4|110344.4|21
1735577890000|2024-12-30 16:58:10|110370.9|110345.9|110372.4|110347.4|110373.4|110348.4|110368.2|110343.2|19
1735577900000|2024-12-30 16:58:20|110372.3|110347.3|110384.6|110359.6|110386.2|110361.2|110372.3|110347.3|14
1735577910000|2024-12-30 16:58:30|110383.7|110358.7|110392.4|110367.4|110397.1|110372.1|110382.2|110357.2|20
1735577920000|2024-12-30 16:58:40|110392.3|110367.3|110392.2|110367.2|110393.8|110368.8|110390.9|110365.9|17
1735577930000|2024-12-30 16:58:50|110393.5|110368.5|110398.7|110373.7|110398.7|110373.7|110384.9|110359.9|23
1735577940000|2024-12-30 16:59:00|110396.3|110371.3|110392.9|110367.9|110398.9|110373.9|110389|110364|23
1735577950000|2024-12-30 16:59:10|110393|110368|110385|110360|110393.6|110368.6|110385|110360|17
1735577960000|2024-12-30 16:59:20|110386|110361|110387.1|110362.1|110388.2|110363.2|110386|110361|9
1735577970000|2024-12-30 16:59:30|110386.7|110361.7|110381|110356|110389.7|110364.7|110375.1|110350.1|21
1735577980000|2024-12-30 16:59:40|110382.5|110357.5|110386.6|110361.6|110387.8|110362.8|110381.2|110356.2|19
1735577990000|2024-12-30 16:59:50|110386.5|110361.5|110392.3|110367.3|110393.2|110368.2|110386.5|110361.5|7
1735578000000|2024-12-30 17:00:00|110393.1|110368.1|110372.6|110347.6|110393.1|110368.1|110366.1|110341.1|25
1735578010000|2024-12-30 17:00:10|110372.5|110347.5|110383|110358|110386.5|110361.5|110368.8|110343.8|15
1735578020000|2024-12-30 17:00:20|110381.7|110356.7|110366.5|110341.5|110381.7|110356.7|110360.5|110335.5|34
1735578030000|2024-12-30 17:00:30|110366.4|110341.4|110371.3|110346.3|110372.2|110347.2|110366.4|110341.4|32
1735578040000|2024-12-30 17:00:40|110368.6|110343.6|110375.5|110350.5|110380|110355|110368.3|110343.3|25
1735578050000|2024-12-30 17:00:50|110375.8|110350.8|110376.6|110351.6|110377.8|110352.8|110373.9|110348.9|9
1735578060000|2024-12-30 17:01:00|110377.8|110352.8|110383.3|110358.3|110384.5|110359.5|110376.3|110351.3|15
1735578070000|2024-12-30 17:01:10|110384.5|110359.5|110392|110367|110392|110367|110383.5|110358.5|14
1735578080000|2024-12-30 17:01:20|110393.1|110368.1|110391.6|110366.6|110395.5|110370.5|110391.6|110366.6|9
1735578090000|2024-12-30 17:01:30|110390.4|110365.4|110388.6|110363.6|110393.7|110368.7|110388.6|110363.6|10
1735578100000|2024-12-30 17:01:40|110387|110362|110389|110364|110389.9|110364.9|110387|110362|10
1735578110000|2024-12-30 17:01:50|110388.7|110363.7|110383.6|110358.6|110388.7|110363.7|110383|110358|12
1735578120000|2024-12-30 17:02:00|110382.4|110357.4|110371.2|110346.2|110382.4|110357.4|110371.2|110346.2|11
1735578130000|2024-12-30 17:02:10|110372.4|110347.4|110366.1|110341.1|110376.7|110351.7|110361|110336|17
1735578140000|2024-12-30 17:02:20|110365|110340|110358.3|110333.3|110367.6|110342.6|110358.3|110333.3|12
1735578150000|2024-12-30 17:02:30|110357.9|110332.9|110360.6|110335.6|110364|110339|110355.7|110330.7|15
1735578160000|2024-12-30 17:02:40|110359.1|110334.1|110351.3|110326.3|110359.1|110334.1|110342.4|110317.4|19
1735578170000|2024-12-30 17:02:50|110351.5|110326.5|110334.2|110309.2|110351.5|110326.5|110332.8|110307.8|15
1735578180000|2024-12-30 17:03:00|110335.5|110310.5|110337.5|110312.5|110340.5|110315.5|110335.5|110310.5|10
1735578190000|2024-12-30 17:03:10|110336.2|110311.2|110326.5|110301.5|110343.6|110318.6|110325.4|110300.4|21
1735578200000|2024-12-30 17:03:20|110325.3|110300.3|110327.6|110302.6|110332|110307|110317.7|110292.7|25
1735578210000|2024-12-30 17:03:30|110330.6|110305.6|110336.7|110311.7|110336.7|110311.7|110325.4|110300.4|21
1735578220000|2024-12-30 17:03:40|110337.9|110312.9|110340.7|110315.7|110343.5|110318.5|110336.7|110311.7|14
1735578230000|2024-12-30 17:03:50|110341.8|110316.8|110345.7|110320.7|110345.7|110320.7|110340.4|110315.4|11
1735578240000|2024-12-30 17:04:00|110344.5|110319.5|110338.8|110313.8|110346.1|110321.1|110338.6|110313.6|13
1735578250000|2024-12-30 17:04:10|110337.6|110312.6|110330.4|110305.4|110339.6|110314.6|110329.2|110304.2|24
1735578260000|2024-12-30 17:04:20|110330.6|110305.6|110331.1|110306.1|110336|110311|110330.1|110305.1|9
1735578270000|2024-12-30 17:04:30|110329.9|110304.9|110326.4|110301.4|110329.9|110304.9|110316.9|110291.9|25
1735578280000|2024-12-30 17:04:40|110325.2|110300.2|110329.6|110304.6|110329.6|110304.6|110323.1|110298.1|5
1735578290000|2024-12-30 17:04:50|110330.4|110305.4|110339.2|110314.2|110342.2|110317.2|110330.4|110305.4|16
1735578300000|2024-12-30 17:05:00|110337.9|110312.9|110343.6|110318.6|110346.8|110321.8|110337.4|110312.4|20
1735578310000|2024-12-30 17:05:10|110344.9|110319.9|110341.1|110316.1|110350.7|110325.7|110341.1|110316.1|21
1735578320000|2024-12-30 17:05:20|110342.8|110317.8|110334.3|110309.3|110343.7|110318.7|110330.5|110305.5|16
1735578330000|2024-12-30 17:05:30|110333.2|110308.2|110333|110308|110335.4|110310.4|110331.3|110306.3|8
1735578340000|2024-12-30 17:05:40|110335.1|110310.1|110334.1|110309.1|110335.1|110310.1|110333.2|110308.2|6
1735578350000|2024-12-30 17:05:50|110334.2|110309.2|110340.2|110315.2|110340.8|110315.8|110334.2|110309.2|5
1735578360000|2024-12-30 17:06:00|110345.6|110320.6|110344.1|110319.1|110347.5|110322.5|110342.3|110317.3|23
1735578370000|2024-12-30 17:06:10|110345.8|110320.8|110350.6|110325.6|110350.6|110325.6|110341.9|110316.9|13
1735578380000|2024-12-30 17:06:20|110351.9|110326.9|110350.3|110325.3|110361.7|110336.7|110350.3|110325.3|24
1735578390000|2024-12-30 17:06:30|110349.6|110324.6|110362.7|110337.7|110362.7|110337.7|110349.6|110324.6|20
1735578400000|2024-12-30 17:06:40|110361.5|110336.5|110366.9|110341.9|110370.5|110345.5|110358.8|110333.8|22
1735578410000|2024-12-30 17:06:50|110364|110339|110368.9|110343.9|110381.7|110356.7|110364|110339|23
1735578420000|2024-12-30 17:07:00|110370.1|110345.1|110384.1|110359.1|110385.4|110360.4|110370.1|110345.1|17
1735578430000|2024-12-30 17:07:10|110384.5|110359.5|110378.7|110353.7|110385.3|110360.3|110377.9|110352.9|17
1735578440000|2024-12-30 17:07:20|110377.6|110352.6|110379.2|110354.2|110381.3|110356.3|110376|110351|16
1735578450000|2024-12-30 17:07:30|110378|110353|110383.7|110358.7|110385.8|110360.8|110377.5|110352.5|18
1735578460000|2024-12-30 17:07:40|110385.4|110360.4|110383.8|110358.8|110386.7|110361.7|110382.4|110357.4|21
1735578470000|2024-12-30 17:07:50|110384|110359|110383.8|110358.8|110384.5|110359.5|110381.7|110356.7|11
1735578480000|2024-12-30 17:08:00|110385|110360|110385.8|110360.8|110389.4|110364.4|110384.5|110359.5|12
1735578490000|2024-12-30 17:08:10|110384.5|110359.5|110378.2|110353.2|110385.9|110360.9|110377.1|110352.1|17
1735578500000|2024-12-30 17:08:20|110379.6|110354.6|110382.6|110357.6|110383.1|110358.1|110377.3|110352.3|20
1735578510000|2024-12-30 17:08:30|110383.8|110358.8|110342.9|110317.9|110383.8|110358.8|110342.6|110317.6|26
1735578520000|2024-12-30 17:08:40|110344.1|110319.1|110347.7|110322.7|110349.4|110324.4|110344.1|110319.1|10
1735578530000|2024-12-30 17:08:50|110349|110324|110347.4|110322.4|110350.2|110325.2|110347.1|110322.1|7
1735578540000|2024-12-30 17:09:00|110347.8|110322.8|110338.3|110313.3|110349.2|110324.2|110335.5|110310.5|12
1735578550000|2024-12-30 17:09:10|110339.4|110314.4|110345|110320|110349.3|110324.3|110337.7|110312.7|27
1735578560000|2024-12-30 17:09:20|110345.1|110320.1|110346.9|110321.9|110346.9|110321.9|110345|110320|7
1735578570000|2024-12-30 17:09:30|110345.4|110320.4|110343.8|110318.8|110345.4|110320.4|110336.5|110311.5|17
1735578580000|2024-12-30 17:09:40|110345|110320|110356.3|110331.3|110357.3|110332.3|110345|110320|11
1735578590000|2024-12-30 17:09:50|110356.4|110331.4|110368.7|110343.7|110370|110345|110354.9|110329.9|16
1735578600000|2024-12-30 17:10:00|110367.4|110342.4|110360.8|110335.8|110367.4|110342.4|110357.8|110332.8|20
1735578610000|2024-12-30 17:10:10|110362|110337|110354.8|110329.8|110362.1|110337.1|110354.8|110329.8|13
1735578620000|2024-12-30 17:10:20|110353.4|110328.4|110360.4|110335.4|110361.2|110336.2|110352.1|110327.1|11
1735578630000|2024-12-30 17:10:30|110360.3|110335.3|110336.8|110311.8|110360.3|110335.3|110336.8|110311.8|18
1735578640000|2024-12-30 17:10:40|110338.8|110313.8|110345.3|110320.3|110346.4|110321.4|110335.8|110310.8|23
1735578650000|2024-12-30 17:10:50|110342.6|110317.6|110346.3|110321.3|110346.3|110321.3|110342.6|110317.6|7
1735578660000|2024-12-30 17:11:00|110345.2|110320.2|110336.2|110311.2|110345.2|110320.2|110336.2|110311.2|23
1735578670000|2024-12-30 17:11:10|110326.3|110301.3|110331.3|110306.3|110332.9|110307.9|110319.4|110294.4|18
1735578680000|2024-12-30 17:11:20|110333.2|110308.2|110329.8|110304.8|110338.8|110313.8|110320.5|110295.5|35
1735578690000|2024-12-30 17:11:30|110326.7|110301.7|110337.1|110312.1|110338.9|110313.9|110326.7|110301.7|30
1735578700000|2024-12-30 17:11:40|110334|110309|110331|110306|110344.2|110319.2|110331|110306|23
1735578710000|2024-12-30 17:11:50|110332.7|110307.7|110333|110308|110338.7|110313.7|110332.7|110307.7|20
1735578720000|2024-12-30 17:12:00|110335.6|110310.6|110339.7|110314.7|110351|110326|110335.6|110310.6|39
1735578730000|2024-12-30 17:12:10|110342.7|110317.7|110351.1|110326.1|110354.9|110329.9|110339.7|110314.7|34
1735578740000|2024-12-30 17:12:20|110352.4|110327.4|110346.4|110321.4|110357.7|110332.7|110342.9|110317.9|35
1735578750000|2024-12-30 17:12:30|110348.7|110323.7|110335.1|110310.1|110348.7|110323.7|110331.5|110306.5|26
1735578760000|2024-12-30 17:12:40|110335.2|110310.2|110334.8|110309.8|110338.7|110313.7|110328.5|110303.5|31
1735578770000|2024-12-30 17:12:50|110333.1|110308.1|110335.4|110310.4|110336.3|110311.3|110326.9|110301.9|23
1735578780000|2024-12-30 17:13:00|110332.6|110307.6|110324.9|110299.9|110336.8|110311.8|110324.9|110299.9|26
1735578790000|2024-12-30 17:13:10|110328.2|110303.2|110333.3|110308.3|110336|110311|110325.1|110300.1|14
1735578800000|2024-12-30 17:13:20|110331|110306|110328.6|110303.6|110336.4|110311.4|110324.5|110299.5|15
1735578810000|2024-12-30 17:13:30|110328.7|110303.7|110321.3|110296.3|110330.1|110305.1|110316.8|110291.8|24
1735578820000|2024-12-30 17:13:40|110316.9|110291.9|110323.6|110298.6|110324.8|110299.8|110316.7|110291.7|17
1735578830000|2024-12-30 17:13:50|110321.9|110296.9|110322.1|110297.1|110324.5|110299.5|110318.5|110293.5|23
1735578840000|2024-12-30 17:14:00|110321|110296|110319.4|110294.4|110321|110296|110315|110290|7
1735578850000|2024-12-30 17:14:10|110321.7|110296.7|110325.2|110300.2|110328.8|110303.8|110321.7|110296.7|9
1735578860000|2024-12-30 17:14:20|110322.8|110297.8|110324.7|110299.7|110326.8|110301.8|110322.5|110297.5|12
1735578870000|2024-12-30 17:14:30|110323.6|110298.6|110325.8|110300.8|110325.9|110300.9|110323.6|110298.6|4
1735578880000|2024-12-30 17:14:40|110325|110300|110326.6|110301.6|110327|110302|110324.2|110299.2|8
1735578890000|2024-12-30 17:14:50|110326.7|110301.7|110321.8|110296.8|110329.2|110304.2|110321.8|110296.8|17
1735578900000|2024-12-30 17:15:00|110319.5|110294.5|110309.7|110284.7|110322.5|110297.5|110309.4|110284.4|19
1735578910000|2024-12-30 17:15:10|110311|110286|110296.2|110271.2|110311.9|110286.9|110292.2|110267.2|28
1735578920000|2024-12-30 17:15:20|110297.6|110272.6|110296.3|110271.3|110298.7|110273.7|110291.8|110266.8|24
1735578930000|2024-12-30 17:15:30|110296.9|110271.9|110297.3|110272.3|110299.4|110274.4|110291.8|110266.8|20
1735578940000|2024-12-30 17:15:40|110296.6|110271.6|110293.6|110268.6|110297.3|110272.3|110290.1|110265.1|31
1735578950000|2024-12-30 17:15:50|110293.8|110268.8|110294.7|110269.7|110297.1|110272.1|110293|110268|12
1735578960000|2024-12-30 17:16:00|110293|110268|110297|110272|110297|110272|110293|110268|7
1735578970000|2024-12-30 17:16:10|110297.8|110272.8|110292.9|110267.9|110299.2|110274.2|110287.2|110262.2|23
1735578980000|2024-12-30 17:16:20|110290|110265|110298.7|110273.7|110300.8|110275.8|110290|110265|23
1735578990000|2024-12-30 17:16:30|110297.3|110272.3|110293.4|110268.4|110300.8|110275.8|110291.6|110266.6|25
1735579000000|2024-12-30 17:16:40|110297.2|110272.2|110294.5|110269.5|110297.3|110272.3|110290|110265|26
1735579010000|2024-12-30 17:16:50|110292.9|110267.9|110292.9|110267.9|110296.4|110271.4|110289.2|110264.2|12
1735579020000|2024-12-30 17:17:00|110294.3|110269.3|110298.5|110273.5|110298.5|110273.5|110292.2|110267.2|18
1735579030000|2024-12-30 17:17:10|110294.6|110269.6|110296.4|110271.4|110298.8|110273.8|110294.6|110269.6|14
1735579040000|2024-12-30 17:17:20|110296.3|110271.3|110298.8|110273.8|110299.6|110274.6|110296.3|110271.3|12
1735579050000|2024-12-30 17:17:30|110298.9|110273.9|110300.8|110275.8|110306.3|110281.3|110298.9|110273.9|15
1735579060000|2024-12-30 17:17:40|110300.7|110275.7|110293.9|110268.9|110301.1|110276.1|110291.9|110266.9|12
1735579070000|2024-12-30 17:17:50|110293.8|110268.8|110294.2|110269.2|110294.3|110269.3|110292.5|110267.5|6
1735579080000|2024-12-30 17:18:00|110293|110268|110290.3|110265.3|110293.5|110268.5|110290.3|110265.3|10
1735579090000|2024-12-30 17:18:10|110290.5|110265.5|110299.9|110274.9|110299.9|110274.9|110290.5|110265.5|10
1735579100000|2024-12-30 17:18:20|110301.2|110276.2|110297.8|110272.8|110301.7|110276.7|110297.8|110272.8|9
1735579110000|2024-12-30 17:18:30|110297.3|110272.3|110291.4|110266.4|110297.3|110272.3|110290.4|110265.4|13
1735579120000|2024-12-30 17:18:40|110291.2|110266.2|110291.1|110266.1|110291.2|110266.2|110291.1|110266.1|2
1735579130000|2024-12-30 17:18:50|110292.3|110267.3|110295.3|110270.3|110296.9|110271.9|110292.3|110267.3|6
1735579140000|2024-12-30 17:19:00|110295.4|110270.4|110299.6|110274.6|110301.2|110276.2|110295.4|110270.4|11
1735579150000|2024-12-30 17:19:10|110300.7|110275.7|110298.2|110273.2|110302.4|110277.4|110298.2|110273.2|12
1735579160000|2024-12-30 17:19:20|110299.9|110274.9|110298.6|110273.6|110299.9|110274.9|110296.8|110271.8|16
1735579170000|2024-12-30 17:19:30|110298.5|110273.5|110300.8|110275.8|110301.5|110276.5|110296.3|110271.3|15
1735579180000|2024-12-30 17:19:40|110299.6|110274.6|110298.5|110273.5|110301.1|110276.1|110298.5|110273.5|8
1735579190000|2024-12-30 17:19:50|110299.7|110274.7|110302.6|110277.6|110304.6|110279.6|110299.2|110274.2|13
1735579200000|2024-12-30 17:20:00|110303.7|110278.7|110302.1|110277.1|110314.3|110289.3|110302.1|110277.1|13
1735579210000|2024-12-30 17:20:10|110301.9|110276.9|110307.6|110282.6|110311.7|110286.7|110301.9|110276.9|14
1735579220000|2024-12-30 17:20:20|110305.2|110280.2|110301.1|110276.1|110305.2|110280.2|110300.9|110275.9|18
1735579230000|2024-12-30 17:20:30|110299.6|110274.6|110303.6|110278.6|110303.6|110278.6|110299.6|110274.6|7
1735579240000|2024-12-30 17:20:40|110302.4|110277.4|110303|110278|110303.7|110278.7|110301.9|110276.9|6
1735579250000|2024-12-30 17:20:50|110303.1|110278.1|110301.9|110276.9|110303.2|110278.2|110301.9|110276.9|4
1735579260000|2024-12-30 17:21:00|110302|110277|110312.1|110287.1|110317.3|110292.3|110302|110277|21
1735579270000|2024-12-30 17:21:10|110313.7|110288.7|110306.3|110281.3|110322.2|110297.2|110301.8|110276.8|19
1735579280000|2024-12-30 17:21:20|110304.6|110279.6|110312.3|110287.3|110312.4|110287.4|110303|110278|24
1735579290000|2024-12-30 17:21:30|110312.4|110287.4|110316.1|110291.1|110317.4|110292.4|110310.5|110285.5|12
1735579300000|2024-12-30 17:21:40|110317.6|110292.6|110321.5|110296.5|110323.2|110298.2|110317.6|110292.6|8
1735579310000|2024-12-30 17:21:50|110319.7|110294.7|110317.7|110292.7|110319.7|110294.7|110316.2|110291.2|15
1735579320000|2024-12-30 17:22:00|110317.3|110292.3|110317.4|110292.4|110318.8|110293.8|110315.4|110290.4|11
1735579330000|2024-12-30 17:22:10|110314.6|110289.6|110315.8|110290.8|110317.5|110292.5|110312.1|110287.1|11
1735579340000|2024-12-30 17:22:20|110317.4|110292.4|110302.2|110277.2|110317.4|110292.4|110301.8|110276.8|16
1735579350000|2024-12-30 17:22:30|110303.6|110278.6|110298.1|110273.1|110303.6|110278.6|110296.7|110271.7|11
1735579360000|2024-12-30 17:22:40|110298.2|110273.2|110299.5|110274.5|110299.7|110274.7|110298.2|110273.2|4
1735579370000|2024-12-30 17:22:50|110299.6|110274.6|110295.3|110270.3|110300.9|110275.9|110294.6|110269.6|8
1735579380000|2024-12-30 17:23:00|110296.6|110271.6|110298.7|110273.7|110298.7|110273.7|110295.2|110270.2|12
1735579390000|2024-12-30 17:23:10|110298.9|110273.9|110286.2|110261.2|110298.9|110273.9|110285.6|110260.6|14
1735579400000|2024-12-30 17:23:20|110287.4|110262.4|110287|110262|110287.7|110262.7|110285.8|110260.8|7
1735579410000|2024-12-30 17:23:30|110287.6|110262.6|110270.3|110245.3|110287.6|110262.6|110268.2|110243.2|20
1735579420000|2024-12-30 17:23:40|110271.4|110246.4|110274.9|110249.9|110276.9|110251.9|110267.4|110242.4|14
1735579430000|2024-12-30 17:23:50|110275|110250|110271|110246|110277.9|110252.9|110270.3|110245.3|14
1735579440000|2024-12-30 17:24:00|110273.7|110248.7|110273.3|110248.3|110279.9|110254.9|110272.6|110247.6|18
1735579450000|2024-12-30 17:24:10|110274.8|110249.8|110274.4|110249.4|110275.7|110250.7|110272.5|110247.5|15
1735579460000|2024-12-30 17:24:20|110275.9|110250.9|110280|110255|110283.4|110258.4|110274.1|110249.1|20
1735579470000|2024-12-30 17:24:30|110280.3|110255.3|110278.7|110253.7|110281.1|110256.1|110274.8|110249.8|23
1735579480000|2024-12-30 17:24:40|110278.5|110253.5|110279.5|110254.5|110281.9|110256.9|110275.5|110250.5|20
1735579490000|2024-12-30 17:24:50|110276.2|110251.2|110271.7|110246.7|110276.2|110251.2|110270|110245|23
1735579500000|2024-12-30 17:25:00|110272.5|110247.5|110272.4|110247.4|110273.7|110248.7|110268|110243|23
1735579510000|2024-12-30 17:25:10|110273.5|110248.5|110278.9|110253.9|110281.8|110256.8|110269|110244|18
1735579520000|2024-12-30 17:25:20|110281|110256|110284.2|110259.2|110293.2|110268.2|110278.6|110253.6|23
1735579530000|2024-12-30 17:25:30|110285.4|110260.4|110288.1|110263.1|110289.4|110264.4|110285.4|110260.4|18
1735579540000|2024-12-30 17:25:40|110294.8|110269.8|110301.3|110276.3|110303.3|110278.3|110294.8|110269.8|17
1735579550000|2024-12-30 17:25:50|110301.2|110276.2|110302.2|110277.2|110303.6|110278.6|110301.2|110276.2|6
1735579560000|2024-12-30 17:26:00|110304.2|110279.2|110287.2|110262.2|110304.2|110279.2|110287.2|110262.2|17
1735579570000|2024-12-30 17:26:10|110287.4|110262.4|110290.5|110265.5|110295.4|110270.4|110287.4|110262.4|12
1735579580000|2024-12-30 17:26:20|110289.9|110264.9|110291.5|110266.5|110292.2|110267.2|110289.9|110264.9|10
1735579590000|2024-12-30 17:26:30|110291.2|110266.2|110291.6|110266.6|110295|110270|110285.1|110260.1|22
1735579600000|2024-12-30 17:26:40|110297.1|110272.1|110300.8|110275.8|110303|110278|110294.6|110269.6|20
1735579610000|2024-12-30 17:26:50|110298.3|110273.3|110299.8|110274.8|110301.8|110276.8|110295.3|110270.3|14
1735579620000|2024-12-30 17:27:00|110298.2|110273.2|110302.7|110277.7|110302.8|110277.8|110298.2|110273.2|18
1735579630000|2024-12-30 17:27:10|110300.5|110275.5|110299|110274|110306.2|110281.2|110297.9|110272.9|21
1735579640000|2024-12-30 17:27:20|110297.9|110272.9|110294|110269|110297.9|110272.9|110292.6|110267.6|9
1735579650000|2024-12-30 17:27:30|110292.7|110267.7|110292.5|110267.5|110293|110268|110292.5|110267.5|3
1735579660000|2024-12-30 17:27:40|110292.9|110267.9|110295.2|110270.2|110297|110272|110292.9|110267.9|9
1735579670000|2024-12-30 17:27:50|110296.5|110271.5|110297.5|110272.5|110300.7|110275.7|110296.5|110271.5|16
1735579680000|2024-12-30 17:28:00|110297.8|110272.8|110296.4|110271.4|110304.2|110279.2|110296.3|110271.3|10
1735579690000|2024-12-30 17:28:10|110297.7|110272.7|110296.7|110271.7|110300.2|110275.2|110296.6|110271.6|10
1735579700000|2024-12-30 17:28:20|110296.6|110271.6|110297.3|110272.3|110299.8|110274.8|110296.3|110271.3|11
1735579710000|2024-12-30 17:28:30|110298.4|110273.4|110303.3|110278.3|110305.5|110280.5|110298.4|110273.4|16
1735579720000|2024-12-30 17:28:40|110301.4|110276.4|110290.3|110265.3|110301.4|110276.4|110288.9|110263.9|12
1735579730000|2024-12-30 17:28:50|110291.6|110266.6|110292.5|110267.5|110294.3|110269.3|110290.5|110265.5|7
1735579740000|2024-12-30 17:29:00|110293.7|110268.7|110294.4|110269.4|110299.6|110274.6|110293.3|110268.3|25
1735579750000|2024-12-30 17:29:10|110296.8|110271.8|110290.8|110265.8|110296.8|110271.8|110290.8|110265.8|7
1735579760000|2024-12-30 17:29:20|110292.1|110267.1|110291.3|110266.3|110295.3|110270.3|110291.3|110266.3|9
1735579770000|2024-12-30 17:29:30|110291.7|110266.7|110292.3|110267.3|110300|110275|110291.6|110266.6|19
1735579780000|2024-12-30 17:29:40|110294.6|110269.6|110296|110271|110296|110271|110289.6|110264.6|16
1735579790000|2024-12-30 17:29:50|110293.9|110268.9|110296.6|110271.6|110296.6|110271.6|110291.6|110266.6|17
1735579800000|2024-12-30 17:30:00|110296.9|110271.9|110297.7|110272.7|110297.7|110272.7|110291.5|110266.5|18
1735579810000|2024-12-30 17:30:10|110297.8|110272.8|110293.7|110268.7|110297.8|110272.8|110291.9|110266.9|13
1735579820000|2024-12-30 17:30:20|110292.1|110267.1|110296|110271|110298.6|110273.6|110291.9|110266.9|23
1735579830000|2024-12-30 17:30:30|110298.3|110273.3|110296.1|110271.1|110305.4|110280.4|110294.6|110269.6|31
1735579840000|2024-12-30 17:30:40|110296|110271|110302.5|110277.5|110306.5|110281.5|110296|110271|27
1735579850000|2024-12-30 17:30:50|110304.4|110279.4|110300.6|110275.6|110304.8|110279.8|110300.4|110275.4|14
1735579860000|2024-12-30 17:31:00|110301.2|110276.2|110295.9|110270.9|110301.2|110276.2|110291.5|110266.5|18
1735579870000|2024-12-30 17:31:10|110294.7|110269.7|110294|110269|110295.3|110270.3|110292.4|110267.4|12
1735579880000|2024-12-30 17:31:20|110296.2|110271.2|110293.6|110268.6|110296.2|110271.2|110290.7|110265.7|15
1735579890000|2024-12-30 17:31:30|110292.4|110267.4|110293.7|110268.7|110293.7|110268.7|110291.4|110266.4|6
1735579900000|2024-12-30 17:31:40|110293.9|110268.9|110287.9|110262.9|110294|110269|110287.9|110262.9|10
1735579910000|2024-12-30 17:31:50|110285.1|110260.1|110283.1|110258.1|110285.1|110260.1|110280.9|110255.9|19
1735579920000|2024-12-30 17:32:00|110283.4|110258.4|110290.8|110265.8|110292.4|110267.4|110283|110258|15
1735579930000|2024-12-30 17:32:10|110290.3|110265.3|110290.6|110265.6|110291.1|110266.1|110290.3|110265.3|7
1735579940000|2024-12-30 17:32:20|110289.3|110264.3|110288.7|110263.7|110290.7|110265.7|110288.4|110263.4|21
1735579950000|2024-12-30 17:32:30|110290.3|110265.3|110289.6|110264.6|110290.6|110265.6|110287.7|110262.7|19
1735579960000|2024-12-30 17:32:40|110290.6|110265.6|110287.5|110262.5|110292.9|110267.9|110283.5|110258.5|24
1735579970000|2024-12-30 17:32:50|110287.8|110262.8|110287.9|110262.9|110288.5|110263.5|110286.5|110261.5|11
1735579980000|2024-12-30 17:33:00|110288.5|110263.5|110287.8|110262.8|110288.7|110263.7|110287.1|110262.1|7
1735579990000|2024-12-30 17:33:10|110288.5|110263.5|110288|110263|110289.2|110264.2|110287.8|110262.8|6
1735580000000|2024-12-30 17:33:20|110291|110266|110300.3|110275.3|110300.4|110275.4|110289.1|110264.1|26
1735580010000|2024-12-30 17:33:30|110302|110277|110306.3|110281.3|110310.4|110285.4|110302|110277|15
1735580020000|2024-12-30 17:33:40|110304.9|110279.9|110303.1|110278.1|110305|110280|110303|110278|10
1735580030000|2024-12-30 17:33:50|110304.2|110279.2|110304.6|110279.6|110304.7|110279.7|110304.2|110279.2|3
1735580040000|2024-12-30 17:34:00|110303.2|110278.2|110292.1|110267.1|110303.2|110278.2|110292.1|110267.1|9
1735580050000|2024-12-30 17:34:10|110290.8|110265.8|110293.9|110268.9|110293.9|110268.9|110289.2|110264.2|8
1735580060000|2024-12-30 17:34:20|110293.2|110268.2|110286.7|110261.7|110293.5|110268.5|110284|110259|15
1735580070000|2024-12-30 17:34:30|110285|110260|110288.2|110263.2|110292.2|110267.2|110283.8|110258.8|14
1735580080000|2024-12-30 17:34:40|110289.6|110264.6|110287.8|110262.8|110289.6|110264.6|110287.8|110262.8|5
1735580090000|2024-12-30 17:34:50|110288|110263|110293.5|110268.5|110294.5|110269.5|110288|110263|14
1735580100000|2024-12-30 17:35:00|110297.3|110272.3|110300.8|110275.8|110307.5|110282.5|110297.3|110272.3|4
1735580110000|2024-12-30 17:35:10|110300.6|110275.6|110300.7|110275.7|110302.1|110277.1|110298.9|110273.9|9
1735580120000|2024-12-30 17:35:20|110299.2|110274.2|110295.4|110270.4|110299.2|110274.2|110295.4|110270.4|8
1735580130000|2024-12-30 17:35:30|110296.7|110271.7|110302.4|110277.4|110302.4|110277.4|110295.3|110270.3|9
1735580140000|2024-12-30 17:35:40|110302.7|110277.7|110302.6|110277.6|110302.9|110277.9|110302.6|110277.6|4
1735580150000|2024-12-30 17:35:50|110301.1|110276.1|110307.6|110282.6|110309.2|110284.2|110301.1|110276.1|11
1735580160000|2024-12-30 17:36:00|110307.2|110282.2|110311.9|110286.9|110314.9|110289.9|110303.5|110278.5|18
1735580170000|2024-12-30 17:36:10|110316.8|110291.8|110331.6|110306.6|110335.3|110310.3|110316.8|110291.8|30
1735580180000|2024-12-30 17:36:20|110331.8|110306.8|110340.5|110315.5|110341|110316|110331.4|110306.4|16
1735580190000|2024-12-30 17:36:30|110341.9|110316.9|110342.3|110317.3|110343.1|110318.1|110341.1|110316.1|20
1735580200000|2024-12-30 17:36:40|110343.5|110318.5|110346.2|110321.2|110358|110323.8|110343.3|110305.8|17
1735580210000|2024-12-30 17:36:50|110345|110320|110343.3|110318.3|110345|110320|110339.8|110314.8|15
1735580220000|2024-12-30 17:37:00|110343.1|110318.1|110343.2|110318.2|110343.2|110318.2|110342.8|110317.8|4
1735580230000|2024-12-30 17:37:10|110343.7|110318.7|110344.3|110319.3|110350.8|110325.8|110342.4|110317.4|18
1735580240000|2024-12-30 17:37:20|110343.8|110318.8|110336.6|110311.6|110344.3|110319.3|110336.6|110311.6|14
1735580250000|2024-12-30 17:37:30|110337.2|110312.2|110338.5|110313.5|110346.1|110321.1|110336.6|110311.6|27
1735580260000|2024-12-30 17:37:40|110338.3|110313.3|110333.3|110308.3|110338.5|110313.5|110332.5|110307.5|15
1735580270000|2024-12-30 17:37:50|110332.1|110307.1|110336.1|110311.1|110337.2|110312.2|110332.1|110307.1|11
1735580280000|2024-12-30 17:38:00|110337.1|110312.1|110321.4|110296.4|110338|110313|110319.7|110294.7|24
1735580290000|2024-12-30 17:38:10|110321.9|110296.9|110318.5|110293.5|110321.9|110296.9|110318.5|110293.5|19
1735580300000|2024-12-30 17:38:20|110319.2|110294.2|110318.9|110293.9|110321.5|110296.5|110318.9|110293.9|10
1735580310000|2024-12-30 17:38:30|110319.9|110294.9|110318.9|110293.9|110319.9|110294.9|110318.9|110293.9|2
1735580320000|2024-12-30 17:38:40|110320.1|110295.1|110326.7|110301.7|110329.2|110304.2|110320.1|110295.1|16
1735580330000|2024-12-30 17:38:50|110326.9|110301.9|110330.6|110305.6|110334.3|110309.3|110326.9|110301.9|17
1735580340000|2024-12-30 17:39:00|110331.4|110306.4|110328.9|110303.9|110331.4|110306.4|110327.6|110302.6|18
1735580350000|2024-12-30 17:39:10|110327.6|110302.6|110335.4|110310.4|110336.6|110311.6|110326.6|110301.6|16
1735580360000|2024-12-30 17:39:20|110336.7|110311.7|110352|110327|110353.7|110328.7|110336.7|110311.7|24
1735580370000|2024-12-30 17:39:30|110350.4|110325.4|110346.9|110321.9|110357.1|110332.1|110346.9|110321.9|22
1735580380000|2024-12-30 17:39:40|110347|110322|110344.1|110319.1|110348|110323|110344.1|110319.1|11
1735580390000|2024-12-30 17:39:50|110342.8|110317.8|110333.1|110308.1|110342.8|110317.8|110332.6|110307.6|18
1735580400000|2024-12-30 17:40:00|110332.5|110307.5|110334.5|110309.5|110334.6|110309.6|110330.4|110305.4|12
1735580410000|2024-12-30 17:40:10|110335.8|110310.8|110343.2|110318.2|110345.4|110320.4|110334.6|110309.6|15
1735580420000|2024-12-30 17:40:20|110345.3|110320.3|110338.6|110313.6|110348.3|110323.3|110334.4|110309.4|16
1735580430000|2024-12-30 17:40:30|110338.3|110313.3|110337.2|110312.2|110339.2|110314.2|110335|110310|19
1735580440000|2024-12-30 17:40:40|110338.4|110313.4|110338.3|110313.3|110338.4|110313.4|110337.8|110312.8|5
1735580450000|2024-12-30 17:40:50|110336.9|110311.9|110348.2|110323.2|110348.6|110323.6|110334.7|110309.7|23
1735580460000|2024-12-30 17:41:00|110349.8|110324.8|110348.2|110323.2|110350.2|110325.2|110347.5|110322.5|12
1735580470000|2024-12-30 17:41:10|110349.4|110324.4|110352.4|110327.4|110355|110330|110349.4|110324.4|31
1735580480000|2024-12-30 17:41:20|110353.7|110328.7|110354.7|110329.7|110354.9|110329.9|110348.4|110323.4|29
1735580490000|2024-12-30 17:41:30|110352.4|110327.4|110352.3|110327.3|110354.7|110329.7|110348.5|110323.5|35
1735580500000|2024-12-30 17:41:40|110350.8|110325.8|110353.3|110328.3|110353.3|110328.3|110348.8|110323.8|14
1735580510000|2024-12-30 17:41:50|110354.6|110329.6|110349.5|110324.5|110354.6|110329.6|110349.3|110324.3|17
1735580520000|2024-12-30 17:42:00|110348|110323|110343.9|110318.9|110349.5|110324.5|110340.4|110315.4|22
1735580530000|2024-12-30 17:42:10|110345.6|110320.6|110348.9|110323.9|110352.2|110327.2|110345.2|110320.2|8
1735580540000|2024-12-30 17:42:20|110347.2|110322.2|110345.8|110320.8|110348.3|110323.3|110345.2|110320.2|12
1735580550000|2024-12-30 17:42:30|110346.9|110321.9|110349.2|110324.2|110351.4|110326.4|110344.7|110319.7|20
1735580560000|2024-12-30 17:42:40|110350.4|110325.4|110347.8|110322.8|110350.4|110325.4|110343.8|110318.8|23
1735580570000|2024-12-30 17:42:50|110346.4|110321.4|110345.2|110320.2|110347.8|110322.8|110345.2|110320.2|9
1735580580000|2024-12-30 17:43:00|110343.9|110318.9|110345|110320|110346|110321|110343.8|110318.8|8
1735580590000|2024-12-30 17:43:10|110344.8|110319.8|110335.9|110310.9|110344.8|110319.8|110334.5|110309.5|12
1735580600000|2024-12-30 17:43:20|110334.5|110309.5|110333.1|110308.1|110335.7|110310.7|110331.7|110306.7|10
1735580610000|2024-12-30 17:43:30|110332.9|110307.9|110333|110308|110333.9|110308.9|110332.6|110307.6|6
1735580620000|2024-12-30 17:43:40|110335.3|110310.3|110336.3|110311.3|110337.6|110312.6|110333.6|110308.6|16
1735580630000|2024-12-30 17:43:50|110337.7|110312.7|110332.4|110307.4|110340.2|110315.2|110331.2|110306.2|17
1735580640000|2024-12-30 17:44:00|110331.1|110306.1|110331|110306|110333.4|110308.4|110329.1|110304.1|15
1735580650000|2024-12-30 17:44:10|110332.5|110307.5|110333.2|110308.2|110333.3|110308.3|110330.4|110305.4|7
1735580660000|2024-12-30 17:44:20|110331.6|110306.6|110332|110307|110333.5|110308.5|110329.4|110304.4|11
1735580670000|2024-12-30 17:44:30|110332.1|110307.1|110330.7|110305.7|110332.5|110307.5|110329|110304|17
1735580680000|2024-12-30 17:44:40|110331.2|110306.2|110331.6|110306.6|110334.7|110309.7|110330.7|110305.7|15
1735580690000|2024-12-30 17:44:50|110331.5|110306.5|110329.1|110304.1|110334.2|110309.2|110329.1|110304.1|9
1735580700000|2024-12-30 17:45:00|110327.7|110302.7|110329.7|110304.7|110331.4|110306.4|110327.7|110302.7|12
1735580710000|2024-12-30 17:45:10|110329.6|110304.6|110316.5|110291.5|110329.6|110304.6|110312.2|110287.2|17
1735580720000|2024-12-30 17:45:20|110318|110293|110319.3|110294.3|110320.9|110295.9|110317|110292|14
1735580730000|2024-12-30 17:45:30|110318.2|110293.2|110322.4|110297.4|110324.1|110299.1|110318.2|110293.2|9
1735580740000|2024-12-30 17:45:40|110317.4|110292.4|110320.1|110295.1|110322.6|110297.6|110317.4|110292.4|12
1735580750000|2024-12-30 17:45:50|110318.5|110293.5|110314.3|110289.3|110318.5|110293.5|110311|110286|12
1735580760000|2024-12-30 17:46:00|110315.5|110290.5|110316.5|110291.5|110322.8|110297.8|110314.5|110289.5|9
1735580770000|2024-12-30 17:46:10|110316.6|110291.6|110323.5|110298.5|110326|110301|110316.6|110291.6|10
1735580780000|2024-12-30 17:46:20|110324.3|110299.3|110323.4|110298.4|110324.3|110299.3|110323.2|110298.2|14
1735580790000|2024-12-30 17:46:30|110324.6|110299.6|110326.2|110301.2|110330.5|110305.5|110324.6|110299.6|14
1735580800000|2024-12-30 17:46:40|110327.3|110302.3|110324|110299|110329.6|110304.6|110324|110299|17
1735580810000|2024-12-30 17:46:50|110322.8|110297.8|110325.2|110300.2|110325.2|110300.2|110322.8|110297.8|11
1735580820000|2024-12-30 17:47:00|110324.7|110299.7|110330.2|110305.2|110339.2|110314.2|110323.5|110298.5|28
1735580830000|2024-12-30 17:47:10|110327.4|110302.4|110313.7|110288.7|110327.4|110302.4|110312.4|110287.4|21
1735580840000|2024-12-30 17:47:20|110313.9|110288.9|110313.8|110288.8|110316.5|110291.5|110312.7|110287.7|10
1735580850000|2024-12-30 17:47:30|110314|110289|110314.2|110289.2|110315.5|110290.5|110314|110289|4
1735580860000|2024-12-30 17:47:40|110313|110288|110311.6|110286.6|110314.5|110289.5|110307.7|110282.7|15
1735580870000|2024-12-30 17:47:50|110311|110286|110315.6|110290.6|110315.6|110290.6|110310.9|110285.9|9
1735580880000|2024-12-30 17:48:00|110315.9|110290.9|110316.7|110291.7|110317.7|110292.7|110312|110287|11
1735580890000|2024-12-30 17:48:10|110315.5|110290.5|110304.4|110254.4|110315.5|110290.5|110301.5|110253.9|21
1735580900000|2024-12-30 17:48:20|110302.7|110252.7|110294.6|110244.6|110303.1|110278.1|110287.1|110244.4|33
1735580910000|2024-12-30 17:48:30|110295.1|110245.1|110287.2|110237.2|110295.6|110245.6|110287.2|110237.2|21
1735580920000|2024-12-30 17:48:40|110289.8|110239.8|110284.9|110234.9|110289.8|110252.7|110271.7|110234.9|21
1735580930000|2024-12-30 17:48:50|110288.2|110238.2|110293.3|110243.3|110294.7|110244.7|110288.2|110238.2|17
1735580940000|2024-12-30 17:49:00|110295.3|110245.3|110273|110248|110295.3|110250.5|110271.7|110232.4|26
1735580950000|2024-12-30 17:49:10|110271.7|110246.7|110286.3|110236.3|110288.6|110249.5|110271.7|110236.1|10
1735580960000|2024-12-30 17:49:20|110287|110237|110276.5|110251.5|110287|110251.5|110273.1|110232.9|19
1735580970000|2024-12-30 17:49:30|110276.3|110251.3|110273.6|110248.6|110276.3|110251.3|110273.6|110248.6|20
1735580980000|2024-12-30 17:49:40|110274.7|110249.7|110280.2|110255.2|110281.4|110256.4|110272.3|110247.3|13
1735580990000|2024-12-30 17:49:50|110278.8|110253.8|110280.7|110255.7|110280.7|110255.7|110278.8|110253.8|7
1735581000000|2024-12-30 17:50:00|110279.3|110254.3|110281.1|110256.1|110282.5|110257.5|110278.8|110253.8|17
1735581010000|2024-12-30 17:50:10|110281.9|110256.9|110279.9|110254.9|110281.9|110256.9|110278|110253|15
1735581020000|2024-12-30 17:50:20|110279|110254|110281.7|110256.7|110281.9|110256.9|110279|110254|12
1735581030000|2024-12-30 17:50:30|110280.6|110255.6|110268.9|110243.9|110280.6|110255.6|110268.4|110243.4|11
1735581040000|2024-12-30 17:50:40|110277.8|110252.8|110270.4|110245.4|110279.3|110254.3|110270|110245|12
1735581050000|2024-12-30 17:50:50|110269.2|110244.2|110270.1|110245.1|110270.2|110245.2|110267|110242|15
1735581060000|2024-12-30 17:51:00|110268.9|110243.9|110269.1|110244.1|110271.3|110246.3|110268.9|110243.9|5
1735581070000|2024-12-30 17:51:10|110271|110246|110271.8|110246.8|110271.9|110246.9|110271|110246|3
1735581080000|2024-12-30 17:51:20|110273.2|110248.2|110277.3|110252.3|110277.7|110252.7|110273.2|110248.2|10
1735581090000|2024-12-30 17:51:30|110277.5|110252.5|110272|110247|110277.7|110252.7|110272|110247|8
1735581100000|2024-12-30 17:51:40|110273.4|110248.4|110274.2|110249.2|110274.2|110249.2|110271.3|110246.3|7
1735581110000|2024-12-30 17:51:50|110274.1|110249.1|110272.8|110247.8|110274.1|110249.1|110272.8|110247.8|2
1735581120000|2024-12-30 17:52:00|110271.6|110246.6|110272.8|110247.8|110273.4|110248.4|110271.6|110246.6|12
1735581130000|2024-12-30 17:52:10|110272.5|110247.5|110274.1|110249.1|110275.9|110250.9|110272.5|110247.5|10
1735581140000|2024-12-30 17:52:20|110268.4|110243.4|110268.9|110243.9|110270.3|110245.3|110267.7|110242.7|11
1735581150000|2024-12-30 17:52:30|110269.1|110244.1|110274.8|110249.8|110274.8|110249.8|110269|110244|12
1735581160000|2024-12-30 17:52:40|110277.1|110252.1|110275.4|110250.4|110278|110253|110273.8|110248.8|16
1735581170000|2024-12-30 17:52:50|110275.5|110250.5|110281.9|110256.9|110282.8|110257.8|110275.5|110250.5|15
1735581180000|2024-12-30 17:53:00|110280.7|110255.7|110278.4|110253.4|110280.7|110255.7|110275.6|110250.6|11
1735581190000|2024-12-30 17:53:10|110278.6|110253.6|110275.9|110250.9|110280.4|110255.4|110275.9|110250.9|11
1735581200000|2024-12-30 17:53:20|110277.1|110252.1|110260.4|110235.4|110277.1|110252.1|110260.4|110235.4|25
1735581210000|2024-12-30 17:53:30|110259.2|110234.2|110265|110240|110267.6|110242.6|110248|110223|24
1735581220000|2024-12-30 17:53:40|110260.7|110235.7|110265.5|110240.5|110266.5|110241.5|110260.7|110235.7|16
1735581230000|2024-12-30 17:53:50|110266.8|110241.8|110258.2|110233.2|110266.8|110241.8|110258.2|110233.2|10
1735581240000|2024-12-30 17:54:00|110259.3|110234.3|110256.7|110231.7|110259.3|110234.3|110256.7|110231.7|8
1735581250000|2024-12-30 17:54:10|110255.6|110230.6|110254.4|110229.4|110258.7|110233.7|110254.4|110229.4|8
1735581260000|2024-12-30 17:54:20|110255.4|110230.4|110257.1|110232.1|110259|110234|110253.4|110228.4|12
1735581270000|2024-12-30 17:54:30|110257.2|110232.2|110253.4|110228.4|110259.1|110234.1|110251.4|110226.4|15
1735581280000|2024-12-30 17:54:40|110254.4|110229.4|110256.4|110231.4|110258.3|110233.3|110253.3|110228.3|16
1735581290000|2024-12-30 17:54:50|110256.8|110231.8|110263.4|110238.4|110263.8|110238.8|110256.5|110231.5|11
1735581300000|2024-12-30 17:55:00|110262.4|110237.4|110266.1|110241.1|110267.5|110242.5|110262.1|110237.1|18
1735581310000|2024-12-30 17:55:10|110265.9|110240.9|110265.3|110240.3|110269.9|110244.9|110264.2|110239.2|24
1735581320000|2024-12-30 17:55:20|110263.6|110238.6|110255.9|110230.9|110264|110239|110255.9|110230.9|10
1735581330000|2024-12-30 17:55:30|110255.8|110230.8|110254.9|110229.9|110256.3|110231.3|110254.9|110229.9|5
1735581340000|2024-12-30 17:55:40|110254.8|110229.8|110251.6|110226.6|110254.8|110229.8|110250.2|110225.2|6
1735581350000|2024-12-30 17:55:50|110252.9|110227.9|110253.1|110228.1|110253.1|110228.1|110250.3|110225.3|7
1735581360000|2024-12-30 17:56:00|110251|110226|110246.8|110221.8|110253.7|110228.7|110246.8|110221.8|21
1735581370000|2024-12-30 17:56:10|110245.9|110220.9|110247.3|110222.3|110247.5|110222.5|110245.4|110220.4|10
1735581380000|2024-12-30 17:56:20|110248.3|110223.3|110260.6|110235.6|110262.7|110237.7|110247.4|110222.4|25
1735581390000|2024-12-30 17:56:30|110262.7|110237.7|110268.2|110243.2|110275.3|110250.3|110260|110235|40
1735581400000|2024-12-30 17:56:40|110274.1|110249.1|110271.4|110246.4|110274.9|110249.9|110267.5|110242.5|28
1735581410000|2024-12-30 17:56:50|110270.1|110245.1|110268.4|110243.4|110275.6|110250.6|110268.3|110243.3|23
1735581420000|2024-12-30 17:57:00|110267.7|110242.7|110271.2|110246.2|110273.7|110248.7|110264.1|110239.1|35
1735581430000|2024-12-30 17:57:10|110271.6|110246.6|110268.6|110243.6|110277.6|110252.6|110267.6|110242.6|27
1735581440000|2024-12-30 17:57:20|110271.2|110246.2|110268.3|110243.3|110273.2|110248.2|110265.9|110240.9|22
1735581450000|2024-12-30 17:57:30|110267.3|110242.3|110271.9|110246.9|110272.2|110247.2|110267.3|110242.3|13
1735581460000|2024-12-30 17:57:40|110273.2|110248.2|110284.5|110259.5|110286.1|110261.1|110273.2|110248.2|37
1735581470000|2024-12-30 17:57:50|110285.5|110260.5|110282.8|110257.8|110285.5|110260.5|110281.9|110256.9|12
1735581480000|2024-12-30 17:58:00|110282.9|110257.9|110280.1|110255.1|110283.8|110258.8|110280.1|110255.1|10
1735581490000|2024-12-30 17:58:10|110280.6|110255.6|110277.2|110252.2|110281.3|110256.3|110275.7|110250.7|17
1735581500000|2024-12-30 17:58:20|110276.2|110251.2|110278.9|110253.9|110279.2|110254.2|110276.2|110251.2|8
1735581510000|2024-12-30 17:58:30|110279.3|110254.3|110277.2|110252.2|110280.4|110255.4|110276.8|110251.8|21
1735581520000|2024-12-30 17:58:40|110278.4|110253.4|110278.9|110253.9|110279.2|110254.2|110276.8|110251.8|6
1735581530000|2024-12-30 17:58:50|110279.2|110254.2|110281.3|110256.3|110281.3|110256.3|110274.9|110249.9|22
1735581540000|2024-12-30 17:59:00|110280.3|110255.3|110275.1|110250.1|110280.3|110255.3|110272.8|110247.8|16
1735581550000|2024-12-30 17:59:10|110274|110249|110263.9|110238.9|110274|110249|110262.9|110237.9|11
1735581560000|2024-12-30 17:59:20|110262.9|110237.9|110258.2|110233.2|110263.9|110238.9|110257.2|110232.2|11
1735581570000|2024-12-30 17:59:30|110258|110233|110258|110233|110261.9|110236.9|110255.8|110230.8|16
1735581580000|2024-12-30 17:59:40|110257.7|110232.7|110259.6|110234.6|110260|110235|110257.4|110232.4|12
1735581590000|2024-12-30 17:59:50|110258.4|110233.4|110258.2|110233.2|110259.2|110234.2|110257.8|110232.8|6
1735581600000|2024-12-30 18:00:00|110256.7|110231.7|110245.7|110220.7|110256.7|110231.7|110242.9|110217.9|32
1735581610000|2024-12-30 18:00:10|110245.4|110220.4|110236.7|110211.7|110246.3|110221.3|110236.7|110211.7|20
1735581620000|2024-12-30 18:00:20|110237.7|110212.7|110230.6|110205.6|110239.8|110214.8|110227.7|110202.7|22
1735581630000|2024-12-30 18:00:30|110229|110204|110241.4|110216.4|110242.8|110217.8|110228.7|110203.7|23
1735581640000|2024-12-30 18:00:40|110242.5|110217.5|110251.4|110226.4|110254|110229|110241.2|110216.2|25
1735581650000|2024-12-30 18:00:50|110252.3|110227.3|110259.9|110234.9|110261.8|110236.8|110251.4|110226.4|19
1735581660000|2024-12-30 18:01:00|110261|110236|110260.9|110235.9|110264.5|110239.5|110259.3|110234.3|19
1735581670000|2024-12-30 18:01:10|110259.5|110234.5|110260.6|110235.6|110262.1|110237.1|110259.5|110234.5|11
1735581680000|2024-12-30 18:01:20|110260.4|110235.4|110255.8|110230.8|110260.4|110235.4|110253.7|110228.7|6
1735581690000|2024-12-30 18:01:30|110256.7|110231.7|110261.4|110236.4|110263.4|110238.4|110256.7|110231.7|9
1735581700000|2024-12-30 18:01:40|110261.5|110236.5|110260.8|110235.8|110263.8|110238.8|110259|110234|13
1735581710000|2024-12-30 18:01:50|110259.8|110234.8|110258.1|110233.1|110259.8|110234.8|110257.9|110232.9|5
1735581720000|2024-12-30 18:02:00|110257.1|110232.1|110260.6|110235.6|110260.9|110235.9|110257.1|110232.1|6
1735581730000|2024-12-30 18:02:10|110260.8|110235.8|110262.4|110237.4|110265.7|110240.7|110260.8|110235.8|9
1735581740000|2024-12-30 18:02:20|110261.3|110236.3|110258.3|110233.3|110262.6|110237.6|110258.3|110233.3|8
1735581750000|2024-12-30 18:02:30|110257.8|110232.8|110257.3|110232.3|110260.1|110235.1|110256.3|110231.3|8
1735581760000|2024-12-30 18:02:40|110256.2|110231.2|110263.1|110238.1|110266.2|110241.2|110252.9|110227.9|13
1735581770000|2024-12-30 18:02:50|110264.5|110239.5|110266.1|110241.1|110269.7|110244.7|110263.9|110238.9|9
1735581780000|2024-12-30 18:03:00|110266.8|110241.8|110261.3|110236.3|110266.8|110241.8|110260.5|110235.5|13
1735581790000|2024-12-30 18:03:10|110260.1|110235.1|110260.9|110235.9|110262.9|110237.9|110260.1|110235.1|11
1735581800000|2024-12-30 18:03:20|110261|110236|110254.7|110229.7|110262.4|110237.4|110254.4|110229.4|12
1735581810000|2024-12-30 18:03:30|110255.7|110230.7|110256.3|110231.3|110259.1|110234.1|110255.7|110230.7|12
1735581820000|2024-12-30 18:03:40|110255.1|110230.1|110258.8|110233.8|110258.9|110233.9|110255.1|110230.1|11
1735581830000|2024-12-30 18:03:50|110261.5|110236.5|110255.3|110230.3|110261.7|110236.7|110255.3|110230.3|6
1735581840000|2024-12-30 18:04:00|110256.4|110231.4|110259.2|110234.2|110259.5|110234.5|110252.3|110227.3|15
1735581850000|2024-12-30 18:04:10|110258.1|110233.1|110257.7|110232.7|110260.1|110235.1|110257.4|110232.4|8
1735581860000|2024-12-30 18:04:20|110257.6|110232.6|110257.4|110232.4|110257.6|110232.6|110257.4|110232.4|4
1735581870000|2024-12-30 18:04:30|110256.5|110231.5|110251.3|110226.3|110256.5|110231.5|110249.4|110224.4|4
1735581880000|2024-12-30 18:04:40|110251.2|110226.2|110252.7|110227.7|110256.4|110231.4|110248.7|110223.7|23
1735581890000|2024-12-30 18:04:50|110253.1|110228.1|110252|110227|110253.4|110228.4|110250.1|110225.1|15
1735581900000|2024-12-30 18:05:00|110250.6|110225.6|110248.8|110223.8|110253.1|110228.1|110246.8|110221.8|19
1735581910000|2024-12-30 18:05:10|110248.9|110223.9|110257|110232|110257|110232|110248.9|110223.9|13
1735581920000|2024-12-30 18:05:20|110255.9|110230.9|110248.9|110223.9|110256.1|110231.1|110247.7|110222.7|18
1735581930000|2024-12-30 18:05:30|110248.3|110223.3|110247.7|110222.7|110248.3|110223.3|110247.6|110222.6|4
1735581940000|2024-12-30 18:05:40|110249|110224|110242.6|110217.6|110252.1|110227.1|110242.6|110217.6|9
1735581950000|2024-12-30 18:05:50|110242.8|110217.8|110237.4|110212.4|110244.8|110219.8|110233.6|110208.6|21
1735581960000|2024-12-30 18:06:00|110237.9|110212.9|110240.7|110215.7|110243.4|110218.4|110232.2|110207.2|19
1735581970000|2024-12-30 18:06:10|110242.1|110217.1|110243.5|110218.5|110243.5|110218.5|110239.7|110214.7|11
1735581980000|2024-12-30 18:06:20|110245.1|110220.1|110243.4|110218.4|110245.1|110220.1|110242.4|110217.4|8
1735581990000|2024-12-30 18:06:30|110243.2|110218.2|110250.5|110225.5|110250.7|110225.7|110238.1|110213.1|14
1735582000000|2024-12-30 18:06:40|110251.6|110226.6|110250.3|110225.3|110251.6|110226.6|110244.5|110219.5|18
1735582010000|2024-12-30 18:06:50|110250.2|110225.2|110247.6|110222.6|110250.2|110225.2|110247.6|110222.6|6
1735582020000|2024-12-30 18:07:00|110246.1|110221.1|110236.4|110211.4|110247.3|110222.3|110236.4|110211.4|25
1735582030000|2024-12-30 18:07:10|110238.2|110213.2|110241.4|110216.4|110241.4|110216.4|110237.1|110212.1|9
1735582040000|2024-12-30 18:07:20|110242.5|110217.5|110238.8|110213.8|110242.5|110217.5|110238.8|110213.8|7
1735582050000|2024-12-30 18:07:30|110239.8|110214.8|110238.5|110213.5|110240.8|110215.8|110237.5|110212.5|14
1735582060000|2024-12-30 18:07:40|110237.4|110212.4|110238.1|110213.1|110238.1|110213.1|110236.5|110211.5|8
1735582070000|2024-12-30 18:07:50|110238|110213|110231.8|110206.8|110238|110213|110231.8|110206.8|7
1735582080000|2024-12-30 18:08:00|110231.6|110206.6|110225.8|110200.8|110232.5|110207.5|110224.7|110199.7|8
1735582090000|2024-12-30 18:08:10|110224.7|110199.7|110221.8|110196.8|110226|110201|110220.5|110195.5|14
1735582100000|2024-12-30 18:08:20|110220.8|110195.8|110224.4|110174.4|110226.2|110195.8|110209.2|110173.3|14
1735582110000|2024-12-30 18:08:30|110222.2|110172.2|110222.6|110172.6|110224.4|110174.4|110222.2|110172.2|9
1735582120000|2024-12-30 18:08:40|110222.1|110172.1|110226.3|110176.3|110226.3|110176.3|110222.1|110172.1|5
1735582130000|2024-12-30 18:08:50|110227.1|110177.1|110227.2|110177.2|110227.2|110177.2|110227.1|110177.1|2
1735582140000|2024-12-30 18:09:00|110228.9|110178.9|110226.6|110176.6|110229.2|110179.2|110222.9|110172.9|12
1735582150000|2024-12-30 18:09:10|110224.5|110174.5|110225.9|110175.9|110226.6|110176.6|110223.6|110173.6|7
1735582160000|2024-12-30 18:09:20|110226.2|110176.2|110222.1|110172.1|110226.4|110176.4|110221.7|110171.7|7
1735582170000|2024-12-30 18:09:30|110222|110172|110221.7|110171.7|110222|110172|110221.7|110171.7|3
1735582180000|2024-12-30 18:09:40|110209.5|110184.5|110207.6|110182.6|110222.4|110188.6|110204.1|110169.8|23
1735582190000|2024-12-30 18:09:50|110208.9|110183.9|110208.7|110183.7|110209.2|110184.2|110206.2|110181.2|8
1735582200000|2024-12-30 18:10:00|110209|110184|110209.7|110184.7|110209.7|110184.7|110206.6|110181.6|9
1735582210000|2024-12-30 18:10:10|110207.2|110182.2|110206.1|110181.1|110209.7|110184.7|110206.1|110181.1|7
1735582220000|2024-12-30 18:10:20|110205.3|110180.3|110205.6|110180.6|110205.6|110180.6|110201.2|110176.2|13
1735582230000|2024-12-30 18:10:30|110206.7|110181.7|110204.9|110179.9|110206.7|110181.7|110204.9|110179.9|4
1735582240000|2024-12-30 18:10:40|110205.2|110180.2|110204.7|110179.7|110205.5|110180.5|110204.7|110179.7|4
1735582250000|2024-12-30 18:10:50|110206|110181|110208.6|110183.6|110208.6|110183.6|110206|110181|8
1735582260000|2024-12-30 18:11:00|110208.1|110183.1|110202.4|110177.4|110213|110188|110201.1|110176.1|16
1735582270000|2024-12-30 18:11:10|110200.2|110175.2|110196.5|110171.5|110202.4|110177.4|110196.5|110171.5|8
1735582280000|2024-12-30 18:11:20|110197.4|110172.4|110197.3|110172.3|110197.4|110172.4|110195.7|110170.7|4
1735582290000|2024-12-30 18:11:30|110196.9|110171.9|110196.4|110171.4|110199.7|110174.7|110194.6|110169.6|9
1735582300000|2024-12-30 18:11:40|110194.6|110169.6|110199.9|110174.9|110201.4|110176.4|110194.6|110169.6|8
1735582310000|2024-12-30 18:11:50|110200.1|110175.1|110197.7|110172.7|110200.2|110175.2|110197.7|110172.7|5
1735582320000|2024-12-30 18:12:00|110198.6|110173.6|110196.2|110171.2|110199.3|110174.3|110195.2|110170.2|8
1735582330000|2024-12-30 18:12:10|110197.8|110172.8|110196.7|110171.7|110197.8|110172.8|110196.2|110171.2|4
1735582340000|2024-12-30 18:12:20|110196.9|110171.9|110195.8|110170.8|110197.1|110172.1|110195.8|110170.8|4
1735582350000|2024-12-30 18:12:30|110196|110171|110195.5|110170.5|110196.3|110171.3|110195.5|110170.5|4
1735582360000|2024-12-30 18:12:40|110195.9|110170.9|110203.7|110178.7|110205.5|110180.5|110195.9|110170.9|8
1735582370000|2024-12-30 18:12:50|110202.6|110177.6|110200.9|110175.9|110202.6|110177.6|110200.9|110175.9|6
1735582380000|2024-12-30 18:13:00|110205.5|110180.5|110215.9|110165.9|110218.1|110184.8|110205.5|110165.9|11
1735582390000|2024-12-30 18:13:10|110215.7|110165.7|110206.2|110181.2|110215.9|110182.4|110205.1|110164.9|9
1735582400000|2024-12-30 18:13:20|110206.5|110181.5|110205.5|110180.5|110206.5|110181.5|110201.8|110176.8|13
1735582410000|2024-12-30 18:13:30|110206.1|110181.1|110201.9|110176.9|110214.4|110181.1|110200.8|110163.3|18
1735582420000|2024-12-30 18:13:40|110203.7|110178.7|110208.9|110183.9|110208.9|110183.9|110202.9|110177.9|20
1735582430000|2024-12-30 18:13:50|110208.1|110183.1|110205.8|110180.8|110211|110186|110204.7|110179.7|19
1735582440000|2024-12-30 18:14:00|110205.1|110180.1|110207.9|110182.9|110210.1|110185.1|110205.1|110180.1|12
1735582450000|2024-12-30 18:14:10|110207.2|110182.2|110207.1|110182.1|110208.2|110183.2|110207.1|110182.1|8
1735582460000|2024-12-30 18:14:20|110208.2|110183.2|110200.9|110175.9|110210.4|110185.4|110199.4|110174.4|24
1735582470000|2024-12-30 18:14:30|110199.3|110174.3|110199.5|110174.5|110203|110178|110199.3|110174.3|12
1735582480000|2024-12-30 18:14:40|110200.5|110175.5|110199.5|110174.5|110200.5|110175.5|110199.2|110174.2|5
1735582490000|2024-12-30 18:14:50|110199.4|110174.4|110200.2|110175.2|110202.9|110177.9|110197.9|110172.9|12
1735582500000|2024-12-30 18:15:00|110199.9|110174.9|110194|110169|110199.9|110174.9|110194|110169|6
1735582510000|2024-12-30 18:15:10|110195.2|110170.2|110199.9|110174.9|110201|110176|110195.2|110170.2|18
1735582520000|2024-12-30 18:15:20|110199|110174|110198.7|110173.7|110200.5|110175.5|110198.7|110173.7|7
1735582530000|2024-12-30 18:15:30|110198.9|110173.9|110201.1|110176.1|110201.1|110176.1|110198.9|110173.9|11
1735582540000|2024-12-30 18:15:40|110200.4|110175.4|110200.5|110175.5|110200.5|110175.5|110200.4|110175.4|4
1735582550000|2024-12-30 18:15:50|110200.8|110175.8|110195.9|110170.9|110201.5|110176.5|110195.9|110170.9|11
1735582560000|2024-12-30 18:16:00|110194.8|110169.8|110190.9|110165.9|110194.8|110169.8|110190.9|110165.9|8
1735582570000|2024-12-30 18:16:10|110190.6|110165.6|110190|110165|110190.6|110165.6|110189.9|110164.9|3
1735582580000|2024-12-30 18:16:20|110189.7|110164.7|110189.7|110164.7|110189.7|110164.7|110183.7|110158.7|6
1735582590000|2024-12-30 18:16:30|110190.1|110165.1|110195.9|110170.9|110195.9|110170.9|110190.1|110165.1|8
1735582600000|2024-12-30 18:16:40|110194.7|110169.7|110199|110174|110201.9|110176.9|110191.9|110166.9|20
1735582610000|2024-12-30 18:16:50|110200.4|110175.4|110199.5|110174.5|110205.4|110180.4|110199|110174|23
1735582620000|2024-12-30 18:17:00|110198.3|110173.3|110186.9|110161.9|110198.3|110173.3|110186.9|110161.9|8
1735582630000|2024-12-30 18:17:10|110187.2|110162.2|110185|110160|110187.7|110162.7|110184.5|110159.5|6
1735582640000|2024-12-30 18:17:20|110186|110161|110183.4|110158.4|110186|110161|110183.4|110158.4|5
1735582650000|2024-12-30 18:17:30|110183.7|110158.7|110183|110158|110183.7|110158.7|110182.4|110157.4|5
1735582660000|2024-12-30 18:17:40|110182.4|110157.4|110181.3|110156.3|110182.7|110157.7|110174.1|110149.1|18
1735582670000|2024-12-30 18:17:50|110180.4|110155.4|110177.4|110152.4|110180.4|110155.4|110174.1|110149.1|22
1735582680000|2024-12-30 18:18:00|110178.1|110153.1|110178.7|110153.7|110180.3|110155.3|110176.5|110151.5|18
1735582690000|2024-12-30 18:18:10|110178|110153|110176.8|110151.8|110178.2|110153.2|110173.4|110148.4|12
1735582700000|2024-12-30 18:18:20|110177.9|110152.9|110178|110153|110179|110154|110177.4|110152.4|5
1735582710000|2024-12-30 18:18:30|110177.8|110152.8|110178|110153|110178.5|110153.5|110177.8|110152.8|8
1735582720000|2024-12-30 18:18:40|110179.5|110154.5|110172.2|110147.2|110179.5|110154.5|110172.2|110147.2|25
1735582730000|2024-12-30 18:18:50|110171.7|110146.7|110173.8|110148.8|110174.9|110149.9|110169.1|110144.1|17
1735582740000|2024-12-30 18:19:00|110173.7|110148.7|110174.8|110149.8|110175.1|110150.1|110173.5|110148.5|15
1735582750000|2024-12-30 18:19:10|110175.7|110150.7|110177.1|110152.1|110179.8|110154.8|110175|110150|16
1735582760000|2024-12-30 18:19:20|110178.2|110153.2|110180.1|110155.1|110185.9|110160.9|110177.7|110152.7|14
1735582770000|2024-12-30 18:19:30|110182.8|110157.8|110181.3|110156.3|110184|110159|110181.3|110156.3|14
1735582780000|2024-12-30 18:19:40|110180|110155|110190.7|110165.7|110190.7|110165.7|110177.4|110152.4|19
1735582790000|2024-12-30 18:19:50|110191|110166|110191.2|110166.2|110195.1|110170.1|110189.5|110164.5|25
1735582800000|2024-12-30 18:20:00|110191.9|110166.9|110192.7|110167.7|110195.5|110170.5|110191.9|110166.9|14
1735582810000|2024-12-30 18:20:10|110193|110168|110193.8|110168.8|110194.7|110169.7|110190.2|110165.2|28
1735582820000|2024-12-30 18:20:20|110195.1|110170.1|110191.9|110166.9|110195.1|110170.1|110191.3|110166.3|10
1735582830000|2024-12-30 18:20:30|110193|110168|110191.6|110166.6|110193|110168|110191.6|110166.6|3
1735582840000|2024-12-30 18:20:40|110191.3|110166.3|110190.5|110165.5|110191.6|110166.6|110190.5|110165.5|4
1735582850000|2024-12-30 18:20:50|110190.4|110165.4|110192|110167|110192.4|110167.4|110190.3|110165.3|7
1735582860000|2024-12-30 18:21:00|110192.4|110167.4|110197.9|110172.9|110199.7|110174.7|110192|110167|14
1735582870000|2024-12-30 18:21:10|110197.5|110172.5|110194.1|110169.1|110197.5|110172.5|110194.1|110169.1|3
1735582880000|2024-12-30 18:21:20|110193.9|110168.9|110188.7|110163.7|110193.9|110168.9|110187.3|110162.3|16
1735582890000|2024-12-30 18:21:30|110187.9|110162.9|110187.7|110162.7|110189|110164|110186.6|110161.6|9
1735582900000|2024-12-30 18:21:40|110187.9|110162.9|110193.9|110168.9|110198.5|110173.5|110187.9|110162.9|21
1735582910000|2024-12-30 18:21:50|110192.9|110167.9|110192.3|110167.3|110193.8|110168.8|110190.3|110165.3|9
1735582920000|2024-12-30 18:22:00|110192.5|110167.5|110191.4|110166.4|110192.9|110167.9|110191.4|110166.4|13
1735582930000|2024-12-30 18:22:10|110192.7|110167.7|110189.2|110164.2|110192.7|110167.7|110188|110163|12
1735582940000|2024-12-30 18:22:20|110190.3|110165.3|110193.8|110168.8|110196.3|110171.3|110190.3|110165.3|19
1735582950000|2024-12-30 18:22:30|110194.9|110169.9|110193.4|110168.4|110198.1|110173.1|110193.3|110168.3|17
1735582960000|2024-12-30 18:22:40|110193.3|110168.3|110192.9|110167.9|110195.3|110170.3|110192.9|110167.9|9
1735582970000|2024-12-30 18:22:50|110193.1|110168.1|110192.8|110167.8|110196.4|110171.4|110192.7|110167.7|19
1735582980000|2024-12-30 18:23:00|110191.9|110166.9|110188.4|110163.4|110191.9|110166.9|110184.4|110159.4|15
1735582990000|2024-12-30 18:23:10|110189.4|110164.4|110190.7|110165.7|110192.2|110167.2|110187.9|110162.9|11
1735583000000|2024-12-30 18:23:20|110191.4|110166.4|110193.7|110168.7|110193.7|110168.7|110191.4|110166.4|8
1735583010000|2024-12-30 18:23:30|110193.4|110168.4|110192.2|110167.2|110193.4|110168.4|110192|110167|3
1735583020000|2024-12-30 18:23:40|110192.4|110167.4|110190.7|110165.7|110199|110174|110189.5|110164.5|9
1735583030000|2024-12-30 18:23:50|110191|110166|110192.7|110167.7|110192.7|110167.7|110190.7|110165.7|10
1735583040000|2024-12-30 18:24:00|110192.5|110167.5|110192.9|110167.9|110193.8|110168.8|110192.2|110167.2|6
1735583050000|2024-12-30 18:24:10|110191.7|110166.7|110193.7|110168.7|110195.3|110170.3|110191.7|110166.7|5
1735583060000|2024-12-30 18:24:20|110194.7|110169.7|110194.2|110169.2|110196.1|110171.1|110192.5|110167.5|8
1735583070000|2024-12-30 18:24:30|110194.1|110169.1|110194.7|110169.7|110197.7|110172.7|110193.1|110168.1|8
1735583080000|2024-12-30 18:24:40|110193.4|110168.4|110194.5|110169.5|110197.6|110172.6|110193.3|110168.3|14
1735583090000|2024-12-30 18:24:50|110195.9|110170.9|110192.6|110167.6|110195.9|110170.9|110190.5|110165.5|18
1735583100000|2024-12-30 18:25:00|110193.7|110168.7|110203.3|110178.3|110203.3|110178.3|110192.8|110167.8|17
1735583110000|2024-12-30 18:25:10|110201.6|110176.6|110206.8|110181.8|110206.8|110181.8|110201.6|110176.6|14
1735583120000|2024-12-30 18:25:20|110208.3|110183.3|110191.5|110166.5|110208.3|110183.3|110189.3|110164.3|33
1735583130000|2024-12-30 18:25:30|110190.1|110165.1|110189.9|110164.9|110194.1|110169.1|110189.3|110164.3|19
1735583140000|2024-12-30 18:25:40|110190.9|110165.9|110190.6|110165.6|110190.9|110165.9|110189.4|110164.4|6
1735583150000|2024-12-30 18:25:50|110189.5|110164.5|110191|110166|110192.2|110167.2|110187.9|110162.9|13
1735583160000|2024-12-30 18:26:00|110190.9|110165.9|110200.9|110175.9|110202.2|110177.2|110188.7|110163.7|21
1735583170000|2024-12-30 18:26:10|110202.7|110177.7|110200.3|110175.3|110204.8|110179.8|110197.6|110172.6|17
1735583180000|2024-12-30 18:26:20|110198.5|110173.5|110194.8|110169.8|110198.5|110173.5|110194.4|110169.4|13
1735583190000|2024-12-30 18:26:30|110195.8|110170.8|110194.2|110169.2|110197|110172|110190.8|110165.8|14
1735583200000|2024-12-30 18:26:40|110195.4|110170.4|110198.8|110173.8|110199.1|110174.1|110195.4|110170.4|10
1735583210000|2024-12-30 18:26:50|110198.9|110173.9|110197.5|110172.5|110199|110174|110196.3|110171.3|5
1735583220000|2024-12-30 18:27:00|110198.6|110173.6|110197.4|110172.4|110198.6|110173.6|110196.3|110171.3|5
1735583230000|2024-12-30 18:27:10|110196.1|110171.1|110197.1|110172.1|110197.1|110172.1|110194.5|110169.5|9
1735583240000|2024-12-30 18:27:20|110195.9|110170.9|110194.8|110169.8|110195.9|110170.9|110193|110168|10
1735583250000|2024-12-30 18:27:30|110196.9|110171.9|110197.1|110172.1|110198.4|110173.4|110194.8|110169.8|9
1735583260000|2024-12-30 18:27:40|110196.1|110171.1|110196.7|110171.7|110198.9|110173.9|110195.5|110170.5|11
1735583270000|2024-12-30 18:27:50|110195.6|110170.6|110197.1|110172.1|110197.3|110172.3|110195.6|110170.6|4
1735583280000|2024-12-30 18:28:00|110196.1|110171.1|110195.4|110170.4|110196.1|110171.1|110192.7|110167.7|10
1735583290000|2024-12-30 18:28:10|110195.1|110170.1|110192.8|110167.8|110195.1|110170.1|110192.8|110167.8|5
1735583300000|2024-12-30 18:28:20|110192.6|110167.6|110192.6|110167.6|110193.9|110168.9|110192.6|110167.6|3
1735583310000|2024-12-30 18:28:30|110192.3|110167.3|110189.2|110164.2|110192.6|110167.6|110187.8|110162.8|10
1735583320000|2024-12-30 18:28:40|110190.4|110165.4|110191.2|110166.2|110191.9|110166.9|110189.7|110164.7|12
1735583330000|2024-12-30 18:28:50|110190.9|110165.9|110193.9|110168.9|110196.2|110171.2|110188.9|110163.9|9
1735583340000|2024-12-30 18:29:00|110196.2|110171.2|110201.2|110176.2|110201.2|110176.2|110193.9|110168.9|12
1735583350000|2024-12-30 18:29:10|110199.6|110174.6|110196.7|110171.7|110199.6|110174.6|110195.5|110170.5|10
1735583360000|2024-12-30 18:29:20|110196.8|110171.8|110201.2|110176.2|110202.1|110177.1|110196.8|110171.8|8
1735583370000|2024-12-30 18:29:30|110202.3|110177.3|110196.4|110171.4|110203.4|110178.4|110195.4|110170.4|15
1735583380000|2024-12-30 18:29:40|110196.1|110171.1|110195.8|110170.8|110197|110172|110195.8|110170.8|3
1735583390000|2024-12-30 18:29:50|110194.1|110169.1|110195.7|110170.7|110197.3|110172.3|110194.1|110169.1|7
1735583400000|2024-12-30 18:30:00|110195.3|110170.3|110193.5|110168.5|110195.8|110170.8|110193.5|110168.5|8
1735583410000|2024-12-30 18:30:10|110194.5|110169.5|110193|110168|110195.2|110170.2|110193|110168|7
1735583420000|2024-12-30 18:30:20|110193.2|110168.2|110196.2|110171.2|110196.2|110171.2|110192.8|110167.8|8
1735583430000|2024-12-30 18:30:30|110196.1|110171.1|110194.3|110169.3|110196.1|110171.1|110194|110169|6
1735583440000|2024-12-30 18:30:40|110192.9|110167.9|110199.1|110174.1|110200.4|110175.4|110192.9|110167.9|10
1735583450000|2024-12-30 18:30:50|110197.8|110172.8|110195.7|110170.7|110197.8|110172.8|110194.2|110169.2|9
1735583460000|2024-12-30 18:31:00|110194.6|110169.6|110194.4|110169.4|110195.5|110170.5|110189.3|110164.3|10
1735583470000|2024-12-30 18:31:10|110194.3|110169.3|110187.4|110162.4|110194.3|110169.3|110186.5|110161.5|9
1735583480000|2024-12-30 18:31:20|110186.4|110161.4|110185.5|110160.5|110186.4|110161.4|110181|110156|15
1735583490000|2024-12-30 18:31:30|110184.4|110159.4|110186.5|110161.5|110186.9|110161.9|110184.2|110159.2|10
1735583500000|2024-12-30 18:31:40|110186.7|110161.7|110184.6|110159.6|110186.7|110161.7|110184.6|110159.6|5
1735583510000|2024-12-30 18:31:50|110183.5|110158.5|110183.4|110158.4|110183.5|110158.5|110179.3|110154.3|9
1735583520000|2024-12-30 18:32:00|110183.3|110158.3|110162.5|110137.5|110183.3|110158.3|110159.5|110134.5|20
1735583530000|2024-12-30 18:32:10|110163.5|110138.5|110161.7|110136.7|110164.8|110139.8|110160.6|110135.6|14
1735583540000|2024-12-30 18:32:20|110160.6|110135.6|110167.5|110142.5|110169.3|110144.3|110160.6|110135.6|10
1735583550000|2024-12-30 18:32:30|110166.6|110141.6|110168.1|110143.1|110168.7|110143.7|110159.4|110134.4|22
1735583560000|2024-12-30 18:32:40|110169.3|110144.3|110166.7|110141.7|110169.3|110144.3|110166.6|110141.6|6
1735583570000|2024-12-30 18:32:50|110168|110143|110169.9|110144.9|110171.4|110146.4|110167|110142|8
1735583580000|2024-12-30 18:33:00|110169.4|110144.4|110166.1|110141.1|110169.4|110144.4|110166.1|110141.1|6
1735583590000|2024-12-30 18:33:10|110167|110142|110171.6|110146.6|110173.1|110148.1|110167|110142|11
1735583600000|2024-12-30 18:33:20|110172.6|110147.6|110162.1|110137.1|110172.6|110147.6|110159|110134|19
1735583610000|2024-12-30 18:33:30|110163.7|110138.7|110161.4|110136.4|110168.2|110143.2|110159.6|110134.6|16
1735583620000|2024-12-30 18:33:40|110160.2|110135.2|110144.2|110119.2|110163.6|110138.6|110144.2|110119.2|21
1735583630000|2024-12-30 18:33:50|110148.2|110123.2|110146.5|110121.5|110148.5|110123.5|110145.1|110120.1|15
1735583640000|2024-12-30 18:34:00|110146.3|110121.3|110149.5|110124.5|110149.5|110124.5|110144.7|110119.7|7
1735583650000|2024-12-30 18:34:10|110148.3|110123.3|110147.7|110122.7|110149.8|110124.8|110143.8|110118.8|24
1735583660000|2024-12-30 18:34:20|110149.4|110124.4|110151|110126|110153.3|110128.3|110148.1|110123.1|9
1735583670000|2024-12-30 18:34:30|110152.1|110127.1|110146.6|110121.6|110152.3|110127.3|110146.6|110121.6|15
1735583680000|2024-12-30 18:34:40|110145.4|110120.4|110145|110120|110147.3|110122.3|110145|110120|10
1735583690000|2024-12-30 18:34:50|110145.9|110120.9|110144.8|110119.8|110147.8|110122.8|110144.8|110119.8|12
1735583700000|2024-12-30 18:35:00|110144.9|110119.9|110145.6|110120.6|110147.1|110122.1|110144.8|110119.8|6
1735583710000|2024-12-30 18:35:10|110142.1|110117.1|110146.1|110121.1|110148.4|110123.4|110142|110117|10
1735583720000|2024-12-30 18:35:20|110145.3|110120.3|110145|110120|110146.1|110121.1|110144.6|110119.6|12
1735583730000|2024-12-30 18:35:30|110145.1|110120.1|110142.1|110117.1|110147.9|110122.9|110142.1|110117.1|16
1735583740000|2024-12-30 18:35:40|110140.9|110115.9|110144.7|110119.7|110144.7|110119.7|110140.9|110115.9|12
1735583750000|2024-12-30 18:35:50|110145.9|110120.9|110145.7|110120.7|110145.9|110120.9|110144.5|110119.5|6
1735583760000|2024-12-30 18:36:00|110146.9|110121.9|110135.6|110110.6|110146.9|110121.9|110134.6|110109.6|25
1735583770000|2024-12-30 18:36:10|110135.7|110110.7|110148.4|110123.4|110148.6|110123.6|110135.6|110110.6|16
1735583780000|2024-12-30 18:36:20|110147.8|110122.8|110158.6|110133.6|110160.2|110135.2|110146.3|110121.3|17
1735583790000|2024-12-30 18:36:30|110159.8|110134.8|110165.7|110140.7|110167.1|110142.1|110159.8|110134.8|11
1735583800000|2024-12-30 18:36:40|110165.4|110140.4|110164.7|110139.7|110165.4|110140.4|110164.7|110139.7|4
1735583810000|2024-12-30 18:36:50|110166.4|110141.4|110167.2|110142.2|110167.3|110142.3|110164.6|110139.6|9
1735583820000|2024-12-30 18:37:00|110168.3|110143.3|110175.5|110150.5|110175.7|110150.7|110168.3|110143.3|13
1735583830000|2024-12-30 18:37:10|110175|110150|110177.9|110152.9|110177.9|110152.9|110174.9|110149.9|15
1735583840000|2024-12-30 18:37:20|110176.7|110151.7|110159.9|110134.9|110176.7|110151.7|110158.8|110133.8|12
1735583850000|2024-12-30 18:37:30|110159.6|110134.6|110156.1|110131.1|110163.5|110138.5|110156.1|110131.1|13
1735583860000|2024-12-30 18:37:40|110157.2|110132.2|110157.1|110132.1|110159.3|110134.3|110156.4|110131.4|9
1735583870000|2024-12-30 18:37:50|110155.8|110130.8|110155.3|110130.3|110155.8|110130.8|110155.3|110130.3|3
1735583880000|2024-12-30 18:38:00|110155.1|110130.1|110155.1|110130.1|110155.1|110130.1|110155.1|110130.1|1
1735583890000|2024-12-30 18:38:10|110156.8|110131.8|110154.8|110129.8|110156.8|110131.8|110154.8|110129.8|4
1735583900000|2024-12-30 18:38:20|110154.7|110129.7|110156.9|110131.9|110158.3|110133.3|110154.7|110129.7|8
1735583910000|2024-12-30 18:38:30|110155.7|110130.7|110152.8|110127.8|110155.7|110130.7|110152.6|110127.6|7
1735583920000|2024-12-30 18:38:40|110152.1|110127.1|110152.1|110127.1|110153.8|110128.8|110152.1|110127.1|3
1735583930000|2024-12-30 18:38:50|110153.3|110128.3|110157.9|110132.9|110157.9|110132.9|110153.3|110128.3|9
1735583940000|2024-12-30 18:39:00|110158.4|110133.4|110170.3|110145.3|110170.3|110145.3|110158.4|110133.4|14
1735583950000|2024-12-30 18:39:10|110173.1|110148.1|110190.9|110140.9|110194.6|110149.3|110173.1|110133.9|19
1735583960000|2024-12-30 18:39:20|110191.7|110141.7|110190.4|110140.4|110192.4|110142.4|110187.2|110137.2|26
1735583970000|2024-12-30 18:39:30|110189|110139|110188|110138|110192.6|110142.6|110185.2|110135.2|16
1735583980000|2024-12-30 18:39:40|110186.2|110136.2|110186.2|110136.2|110188|110138|110182.7|110132.7|12
1735583990000|2024-12-30 18:39:50|110186.3|110136.3|110186.6|110136.6|110186.8|110136.8|110184.1|110134.1|13
1735584000000|2024-12-30 18:40:00|110185.9|110135.9|110180.8|110130.8|110186.6|110136.6|110176|110126|27
1735584010000|2024-12-30 18:40:10|110179.3|110129.3|110176|110126|110184|110134|110176|110126|34
1735584020000|2024-12-30 18:40:20|110175.6|110125.6|110176.7|110126.7|110177.6|110127.6|110175.6|110125.6|10
1735584030000|2024-12-30 18:40:30|110177.6|110127.6|110178.8|110128.8|110179.5|110129.5|110174.9|110124.9|11
1735584040000|2024-12-30 18:40:40|110177.2|110127.2|110178.3|110128.3|110178.5|110128.5|110176.5|110126.5|15
1735584050000|2024-12-30 18:40:50|110177.5|110127.5|110167.8|110117.8|110179|110129|110167.8|110117.8|15
1735584060000|2024-12-30 18:41:00|110167.3|110117.3|110167.9|110117.9|110167.9|110117.9|110167.3|110117.3|4
1735584070000|2024-12-30 18:41:10|110169.6|110119.6|110169.6|110119.6|110170.7|110120.7|110167.4|110117.4|12
1735584080000|2024-12-30 18:41:20|110169.9|110119.9|110159.5|110109.5|110169.9|110119.9|110156.3|110106.3|14
1735584090000|2024-12-30 18:41:30|110159.8|110109.8|110162|110112|110162.5|110112.5|110159.6|110109.6|7
1735584100000|2024-12-30 18:41:40|110162.3|110112.3|110162.8|110112.8|110162.8|110112.8|110161.1|110111.1|11
1735584110000|2024-12-30 18:41:50|110161.1|110111.1|110162.2|110112.2|110162.7|110112.7|110160.6|110110.6|6
1735584120000|2024-12-30 18:42:00|110160.8|110110.8|110162.1|110112.1|110162.3|110112.3|110160.8|110110.8|6
1735584130000|2024-12-30 18:42:10|110160|110110|110166|110116|110169.8|110119.8|110160|110110|14
1735584140000|2024-12-30 18:42:20|110167.1|110117.1|110164|110114|110167.3|110117.3|110161.9|110111.9|11
1735584150000|2024-12-30 18:42:30|110162.6|110112.6|110147.7|110122.7|110162.9|110125.1|110147|110108.6|15
1735584160000|2024-12-30 18:42:40|110148.4|110123.4|110148.6|110123.6|110150.4|110125.4|110147.5|110122.5|12
1735584170000|2024-12-30 18:42:50|110148.7|110123.7|110148.6|110123.6|110151.9|110126.9|110145.8|110120.8|19
1735584180000|2024-12-30 18:43:00|110147.3|110122.3|110149.7|110124.7|110150.3|110125.3|110147.3|110122.3|16
1735584190000|2024-12-30 18:43:10|110149.6|110124.6|110149|110124|110150.3|110125.3|110142.9|110117.9|19
1735584200000|2024-12-30 18:43:20|110150.5|110125.5|110147|110122|110150.5|110125.5|110146.3|110121.3|15
1735584210000|2024-12-30 18:43:30|110148.2|110123.2|110145|110120|110148.4|110123.4|110143.6|110118.6|27
1735584220000|2024-12-30 18:43:40|110145.4|110120.4|110148.4|110123.4|110151.4|110126.4|110145|110120|11
1735584230000|2024-12-30 18:43:50|110148.2|110123.2|110148.3|110123.3|110151.5|110126.5|110146.5|110121.5|27
1735584240000|2024-12-30 18:44:00|110149.5|110124.5|110144.1|110119.1|110149.5|110124.5|110140.8|110115.8|40
1735584250000|2024-12-30 18:44:10|110142.5|110117.5|110146.1|110121.1|110159.8|110125.1|110142.5|110107.4|35
1735584260000|2024-12-30 18:44:20|110145.3|110120.3|110147|110122|110157.3|110122|110142.5|110107.3|10
1735584270000|2024-12-30 18:44:30|110157.4|110107.4|110145.6|110120.6|110159.6|110120.6|110142.2|110103.4|24
1735584280000|2024-12-30 18:44:40|110143.9|110118.9|110146.3|110121.3|110158.5|110122.2|110141.6|110105.2|25
1735584290000|2024-12-30 18:44:50|110143.9|110118.9|110159.3|110109.3|110160.4|110128|110143.9|110108.4|24
1735584300000|2024-12-30 18:45:00|110160.3|110110.3|110155.2|110105.2|110162.8|110112.8|110155.2|110105.2|25
1735584310000|2024-12-30 18:45:10|110155.4|110105.4|110145.3|110120.3|110157.3|110120.3|110145.3|110104.4|22
1735584320000|2024-12-30 18:45:20|110143|110118|110142.9|110117.9|110143.2|110118.2|110142.9|110117.9|3
1735584330000|2024-12-30 18:45:30|110140|110115|110141.9|110116.9|110156.1|110119.2|110140|110103.4|13
1735584340000|2024-12-30 18:45:40|110142.1|110117.1|110142.2|110117.2|110143.5|110118.5|110141.1|110116.1|14
1735584350000|2024-12-30 18:45:50|110142.4|110117.4|110154.7|110104.7|110154.9|110117.4|110136.6|110104.7|14
1735584360000|2024-12-30 18:46:00|110153.6|110103.6|110139.1|110114.1|110155.3|110116.9|110138.4|110103.4|14
1735584370000|2024-12-30 18:46:10|110138|110113|110150.6|110100.6|110153.7|110114.4|110138|110099.7|14
1735584380000|2024-12-30 18:46:20|110150.1|110100.1|110140.6|110115.6|110151|110115.6|110140.6|110098.2|6
1735584390000|2024-12-30 18:46:30|110138.9|110113.9|110138.1|110113.1|110141|110116|110135.5|110110.5|11
1735584400000|2024-12-30 18:46:40|110138|110113|110137.9|110112.9|110139.1|110114.1|110134.7|110109.7|9
1735584410000|2024-12-30 18:46:50|110135.8|110110.8|110135.7|110110.7|110137.9|110112.9|110135.7|110110.7|3
1735584420000|2024-12-30 18:47:00|110135.9|110110.9|110135.9|110110.9|110135.9|110110.9|110135.9|110110.9|1
1735584430000|2024-12-30 18:47:10|110136.1|110111.1|110133.3|110108.3|110136.1|110111.1|110130.6|110105.6|6
1735584440000|2024-12-30 18:47:20|110132.6|110107.6|110132.4|110107.4|110132.6|110107.6|110132.4|110107.4|2
1735584450000|2024-12-30 18:47:30|110135.3|110110.3|110131.5|110106.5|110136.4|110111.4|110131.5|110106.5|8
1735584460000|2024-12-30 18:47:40|110131.3|110106.3|110135.3|110110.3|110135.5|110110.5|110131.3|110106.3|5
1735584470000|2024-12-30 18:47:50|110137.8|110112.8|110142.8|110117.8|110142.8|110117.8|110135.8|110110.8|8
1735584480000|2024-12-30 18:48:00|110143|110118|110145.1|110120.1|110145.3|110120.3|110143|110118|8
1735584490000|2024-12-30 18:48:10|110143.6|110118.6|110143.2|110118.2|110146.5|110121.5|110141.9|110116.9|15
1735584500000|2024-12-30 18:48:20|110142.3|110117.3|110139|110114|110142.3|110117.3|110138.2|110113.2|12
1735584510000|2024-12-30 18:48:30|110138.6|110113.6|110141|110116|110141|110116|110138.6|110113.6|4
1735584520000|2024-12-30 18:48:40|110142.5|110117.5|110142.6|110117.6|110142.7|110117.7|110142.5|110117.5|3
1735584530000|2024-12-30 18:48:50|110143.1|110118.1|110140.9|110115.9|110143.1|110118.1|110140.9|110115.9|5
1735584540000|2024-12-30 18:49:00|110141|110116|110140.6|110115.6|110141|110116|110139.8|110114.8|6
1735584550000|2024-12-30 18:49:10|110138.3|110113.3|110143.8|110118.8|110145.4|110120.4|110138.3|110113.3|12
1735584560000|2024-12-30 18:49:20|110145.4|110120.4|110145.2|110120.2|110146.6|110121.6|110145.2|110120.2|8
1735584570000|2024-12-30 18:49:30|110145.4|110120.4|110145.9|110120.9|110145.9|110120.9|110145.4|110120.4|2
1735584580000|2024-12-30 18:49:40|110145.4|110120.4|110146.1|110121.1|110146.7|110121.7|110145.4|110120.4|4
1735584590000|2024-12-30 18:49:50|110145.6|110120.6|110143|110118|110148.8|110123.8|110138.9|110113.9|17
1735584600000|2024-12-30 18:50:00|110143.9|110118.9|110140|110115|110143.9|110118.9|110139|110114|12
1735584610000|2024-12-30 18:50:10|110140.6|110115.6|110140.6|110115.6|110142.3|110117.3|110137.8|110112.8|21
1735584620000|2024-12-30 18:50:20|110142.5|110117.5|110142.4|110117.4|110145.3|110120.3|110139.6|110114.6|19
1735584630000|2024-12-30 18:50:30|110142.6|110117.6|110146|110121|110148.9|110123.9|110142.6|110117.6|12
1735584640000|2024-12-30 18:50:40|110147.6|110122.6|110144.6|110119.6|110148.2|110123.2|110142.7|110117.7|11
1735584650000|2024-12-30 18:50:50|110144.8|110119.8|110145|110120|110145|110120|110144.8|110119.8|3
1735584660000|2024-12-30 18:51:00|110144.7|110119.7|110144.3|110119.3|110146.4|110121.4|110144.3|110119.3|9
1735584670000|2024-12-30 18:51:10|110145.9|110120.9|110147.4|110122.4|110148.8|110123.8|110145.9|110120.9|20
1735584680000|2024-12-30 18:51:20|110145.6|110120.6|110145.5|110120.5|110146.3|110121.3|110145.2|110120.2|7
1735584690000|2024-12-30 18:51:30|110144.8|110119.8|110145.6|110120.6|110147|110122|110142.8|110117.8|11
1735584700000|2024-12-30 18:51:40|110146.9|110121.9|110144.9|110119.9|110147.7|110122.7|110143.5|110118.5|14
1735584710000|2024-12-30 18:51:50|110145.9|110120.9|110144.3|110119.3|110145.9|110120.9|110142.9|110117.9|15
1735584720000|2024-12-30 18:52:00|110144.5|110119.5|110146.8|110121.8|110149.3|110124.3|110143.4|110118.4|11
1735584730000|2024-12-30 18:52:10|110146.1|110121.1|110144.5|110119.5|110147.1|110122.1|110144.4|110119.4|5
1735584740000|2024-12-30 18:52:20|110143.4|110118.4|110144.6|110119.6|110144.8|110119.8|110143.4|110118.4|6
1735584750000|2024-12-30 18:52:30|110145.1|110120.1|110143.2|110118.2|110145.1|110120.1|110142.5|110117.5|11
1735584760000|2024-12-30 18:52:40|110143.1|110118.1|110144.6|110119.6|110144.7|110119.7|110143|110118|8
1735584770000|2024-12-30 18:52:50|110144.9|110119.9|110145|110120|110145|110120|110143.6|110118.6|5
1735584780000|2024-12-30 18:53:00|110143.5|110118.5|110144.9|110119.9|110144.9|110119.9|110140.4|110115.4|15
1735584790000|2024-12-30 18:53:10|110145.2|110120.2|110143.5|110118.5|110145.2|110120.2|110143.5|110118.5|2
1735584800000|2024-12-30 18:53:20|110142.6|110117.6|110142.4|110117.4|110143.7|110118.7|110139.8|110114.8|24
1735584810000|2024-12-30 18:53:30|110142.7|110117.7|110144.5|110119.5|110145.6|110120.6|110141.7|110116.7|15
1735584820000|2024-12-30 18:53:40|110146.1|110121.1|110144.6|110119.6|110146.5|110121.5|110144.5|110119.5|8
1735584830000|2024-12-30 18:53:50|110144.5|110119.5|110146.2|110121.2|110146.2|110121.2|110144.5|110119.5|7
1735584840000|2024-12-30 18:54:00|110145.5|110120.5|110144.2|110119.2|110147.2|110122.2|110143.6|110118.6|11
1735584850000|2024-12-30 18:54:10|110143.4|110118.4|110145.9|110120.9|110146.1|110121.1|110143.4|110118.4|17
1735584860000|2024-12-30 18:54:20|110144.3|110119.3|110145.7|110120.7|110145.7|110120.7|110144.3|110119.3|2
1735584870000|2024-12-30 18:54:30|110146|110121|110145.8|110120.8|110146|110121|110142|110117|7
1735584880000|2024-12-30 18:54:40|110147.4|110122.4|110143.8|110118.8|110147.5|110122.5|110143.6|110118.6|10
1735584890000|2024-12-30 18:54:50|110145.5|110120.5|110143.8|110118.8|110145.5|110120.5|110142.6|110117.6|10
1735584900000|2024-12-30 18:55:00|110143.7|110118.7|110144|110119|110146.5|110121.5|110143.7|110118.7|12
1735584910000|2024-12-30 18:55:10|110145.4|110120.4|110143.8|110118.8|110145.4|110120.4|110143.8|110118.8|5
1735584920000|2024-12-30 18:55:20|110143.6|110118.6|110143.8|110118.8|110143.8|110118.8|110143.6|110118.6|2
1735584930000|2024-12-30 18:55:30|110143.6|110118.6|110139.8|110114.8|110143.8|110118.8|110139.8|110114.8|12
1735584940000|2024-12-30 18:55:40|110139.7|110114.7|110139.5|110114.5|110139.7|110114.7|110139.5|110114.5|2
1735584950000|2024-12-30 18:55:50|110139.9|110114.9|110137.2|110112.2|110139.9|110114.9|110137.1|110112.1|7
1735584960000|2024-12-30 18:56:00|110138.9|110113.9|110138.6|110113.6|110139.3|110114.3|110136.9|110111.9|15
1735584970000|2024-12-30 18:56:10|110139.1|110114.1|110138.6|110113.6|110139.3|110114.3|110138.6|110113.6|5
1735584980000|2024-12-30 18:56:20|110138.5|110113.5|110138.2|110113.2|110138.5|110113.5|110137.2|110112.2|3
1735584990000|2024-12-30 18:56:30|110136.9|110111.9|110135.8|110110.8|110139.6|110114.6|110120.4|110095.4|26
1735585000000|2024-12-30 18:56:40|110136.4|110111.4|110136.2|110111.2|110137.4|110112.4|110135.3|110110.3|9
1735585010000|2024-12-30 18:56:50|110136.7|110111.7|110134.4|110109.4|110137.3|110112.3|110133.9|110108.9|15
1735585020000|2024-12-30 18:57:00|110134.6|110109.6|110130.3|110105.3|110134.6|110109.6|110129.3|110104.3|15
1735585030000|2024-12-30 18:57:10|110132.4|110107.4|110142|110117|110143.1|110118.1|110130.8|110105.8|17
1735585040000|2024-12-30 18:57:20|110140.7|110115.7|110141.1|110116.1|110143.3|110118.3|110140.7|110115.7|7
1735585050000|2024-12-30 18:57:30|110141.2|110116.2|110148.4|110123.4|110154.3|110129.3|110141.2|110116.2|29
1735585060000|2024-12-30 18:57:40|110149.2|110124.2|110177.5|110152.5|110177.8|110152.8|110149.2|110124.2|31
1735585070000|2024-12-30 18:57:50|110178.3|110153.3|110174.7|110149.7|110178.3|110153.3|110173.9|110148.9|10
1735585080000|2024-12-30 18:58:00|110175.4|110150.4|110175|110150|110176.2|110151.2|110173.3|110148.3|9
1735585090000|2024-12-30 18:58:10|110175.3|110150.3|110174.9|110149.9|110175.5|110150.5|110171.4|110146.4|8
1735585100000|2024-12-30 18:58:20|110175|110150|110176.8|110151.8|110179|110154|110174.9|110149.9|13
1735585110000|2024-12-30 18:58:30|110175.4|110150.4|110177.9|110152.9|110177.9|110152.9|110175.4|110150.4|5
1735585120000|2024-12-30 18:58:40|110176.7|110151.7|110180.8|110155.8|110181.4|110156.4|110175.7|110150.7|27
1735585130000|2024-12-30 18:58:50|110181.6|110156.6|110189.2|110164.2|110189.2|110164.2|110179.5|110154.5|44
1735585140000|2024-12-30 18:59:00|110185.5|110160.5|110180.1|110155.1|110189.2|110164.2|110180.1|110155.1|22
1735585150000|2024-12-30 18:59:10|110179.5|110154.5|110176|110151|110179.5|110154.5|110176|110151|9
1735585160000|2024-12-30 18:59:20|110174.7|110149.7|110181.1|110156.1|110181.1|110156.1|110173.5|110148.5|18
1735585170000|2024-12-30 18:59:30|110181.9|110156.9|110185|110160|110185.4|110160.4|110181.9|110156.9|13
1735585180000|2024-12-30 18:59:40|110184.8|110159.8|110190.1|110165.1|110190.1|110165.1|110184.6|110159.6|6
1735585190000|2024-12-30 18:59:50|110189.6|110164.6|110213.2|110188.2|110215.5|110190.5|110184.4|110159.4|30
1735585200000|2024-12-30 19:00:00|110212|110187|110211.6|110186.6|110212.4|110187.4|110199.1|110174.1|33
1735585210000|2024-12-30 19:00:10|110211.5|110186.5|110207.4|110182.4|110211.5|110186.5|110206.4|110181.4|12
1735585220000|2024-12-30 19:00:20|110207.9|110182.9|110200|110175|110208.7|110183.7|110197.3|110172.3|16
1735585230000|2024-12-30 19:00:30|110200.3|110175.3|110194|110169|110200.7|110175.7|110189.5|110164.5|12
1735585240000|2024-12-30 19:00:40|110193.9|110168.9|110189.9|110164.9|110193.9|110168.9|110183.7|110158.7|20
1735585250000|2024-12-30 19:00:50|110189.8|110164.8|110189.8|110164.8|110189.8|110164.8|110189.6|110164.6|3
1735585260000|2024-12-30 19:01:00|110190.5|110165.5|110189.9|110164.9|110191.1|110166.1|110189.7|110164.7|5
1735585270000|2024-12-30 19:01:10|110190.1|110165.1|110185.8|110160.8|110191.4|110166.4|110185.8|110160.8|10
1735585280000|2024-12-30 19:01:20|110187|110162|110187|110162|110187|110162|110185.7|110160.7|13
1735585290000|2024-12-30 19:01:30|110185.8|110160.8|110188.4|110163.4|110188.5|110163.5|110185.8|110160.8|5
1735585300000|2024-12-30 19:01:40|110189.2|110164.2|110201.8|110176.8|110205.9|110180.9|110187.2|110162.2|22
1735585310000|2024-12-30 19:01:50|110203.1|110178.1|110199.9|110174.9|110208|110183|110195.3|110170.3|18
1735585320000|2024-12-30 19:02:00|110197.5|110172.5|110199.2|110174.2|110199.2|110174.2|110197.5|110172.5|6
1735585330000|2024-12-30 19:02:10|110197.2|110172.2|110197|110172|110198.3|110173.3|110192.8|110167.8|10
1735585340000|2024-12-30 19:02:20|110195.1|110170.1|110189.7|110164.7|110196.8|110171.8|110189.4|110164.4|10
1735585350000|2024-12-30 19:02:30|110191.4|110166.4|110190.8|110165.8|110191.4|110166.4|110190.8|110165.8|2
1735585360000|2024-12-30 19:02:40|110192.1|110167.1|110196.9|110171.9|110198.2|110173.2|110192.1|110167.1|9
1735585370000|2024-12-30 19:02:50|110196.4|110171.4|110207|110182|110207|110182|110195.9|110170.9|10
1735585380000|2024-12-30 19:03:00|110205.5|110180.5|110205.7|110180.7|110206.1|110181.1|110202|110177|19
1735585390000|2024-12-30 19:03:10|110207.3|110182.3|110211|110186|110215|110190|110207.3|110182.3|13
1735585400000|2024-12-30 19:03:20|110209.1|110184.1|110203.6|110178.6|110209.1|110184.1|110198.4|110173.4|14
1735585410000|2024-12-30 19:03:30|110202|110177|110204.7|110179.7|110209.4|110184.4|110198.7|110173.7|17
1735585420000|2024-12-30 19:03:40|110201.6|110176.6|110196.3|110171.3|110215.8|110190.8|110190.9|110165.9|13
1735585430000|2024-12-30 19:03:50|110199|110174|110192.7|110167.7|110199|110174|110192.5|110167.5|4
1735585440000|2024-12-30 19:04:00|110194.6|110169.6|110196.8|110171.8|110198.9|110173.9|110194.4|110169.4|11
1735585450000|2024-12-30 19:04:10|110201.3|110176.3|110197.8|110172.8|110201.3|110176.3|110197.8|110172.8|3
1735585460000|2024-12-30 19:04:20|110198|110173|110220|110170|110221.3|110181.6|110197.2|110167.4|23
1735585470000|2024-12-30 19:04:30|110219|110169|110200.7|110175.7|110220.3|110178|110198.1|110163.1|20
1735585480000|2024-12-30 19:04:40|110200.2|110175.2|110221.1|110171.1|110221.1|110180.6|110200.1|110169.1|21
1735585490000|2024-12-30 19:04:50|110216.7|110166.7|110220.9|110170.9|110221.8|110178.8|110199.4|110164.8|26
1735585500000|2024-12-30 19:05:00|110219.9|110169.9|110202.4|110177.4|110219.9|110177.4|110200.6|110165|10
1735585510000|2024-12-30 19:05:10|110200.6|110175.6|110195|110170|110202|110177|110194.9|110169.9|20
1735585520000|2024-12-30 19:05:20|110192.4|110167.4|110200.7|110175.7|110206.3|110181.3|110192.4|110167.4|28
1735585530000|2024-12-30 19:05:30|110198.9|110173.9|110217.2|110167.2|110224|110179.6|110195|110165.9|46
1735585540000|2024-12-30 19:05:40|110221.5|110171.5|110217.1|110167.1|110221.5|110171.5|110213.2|110163.2|21
1735585550000|2024-12-30 19:05:50|110220.4|110170.4|110209.5|110184.5|110220.4|110184.5|110201.3|110163.7|14
1735585560000|2024-12-30 19:06:00|110205.5|110180.5|110216.2|110191.2|110217.3|110192.3|110205.4|110180.4|34
1735585570000|2024-12-30 19:06:10|110215.2|110190.2|110229.6|110204.6|110230.2|110205.2|110215.2|110190.2|34
1735585580000|2024-12-30 19:06:20|110232.1|110207.1|110237.5|110212.5|110239.2|110214.2|110228.1|110203.1|43
1735585590000|2024-12-30 19:06:30|110238|110213|110234.7|110209.7|110239.4|110214.4|110233.9|110208.9|35
1735585600000|2024-12-30 19:06:40|110235.8|110210.8|110242.7|110217.7|110245.8|110220.8|110232.5|110207.5|50
1735585610000|2024-12-30 19:06:50|110241.2|110216.2|110245.7|110220.7|110246.1|110221.1|110238.7|110213.7|35
1735585620000|2024-12-30 19:07:00|110243.1|110218.1|110253.6|110228.6|110258.8|110233.8|110241.3|110216.3|48
1735585630000|2024-12-30 19:07:10|110254.8|110229.8|110256.5|110231.5|110259|110234|110254.8|110229.8|27
1735585640000|2024-12-30 19:07:20|110256.3|110231.3|110256.5|110231.5|110258.5|110233.5|110253.8|110228.8|36
1735585650000|2024-12-30 19:07:30|110256.3|110231.3|110256.6|110231.6|110259.2|110234.2|110251.3|110226.3|44
1735585660000|2024-12-30 19:07:40|110257.9|110232.9|110261.7|110236.7|110262.5|110237.5|110253.1|110228.1|58
1735585670000|2024-12-30 19:07:50|110260.7|110235.7|110263|110238|110267.1|110242.1|110256.9|110231.9|60
1735585680000|2024-12-30 19:08:00|110264.7|110239.7|110269.2|110244.2|110282.5|110246.2|110261.8|110227.4|56
1735585690000|2024-12-30 19:08:10|110271.2|110246.2|110263.4|110238.4|110286.2|110246.2|110263.4|110222.1|46
1735585700000|2024-12-30 19:08:20|110265.4|110240.4|110256.9|110231.9|110266.5|110241.5|110252.8|110227.8|60
1735585710000|2024-12-30 19:08:30|110258.7|110233.7|110249.6|110224.6|110259.9|110234.9|110249.6|110224.6|36
1735585720000|2024-12-30 19:08:40|110256.5|110231.5|110261.4|110236.4|110263.2|110238.2|110256.4|110231.4|30
1735585730000|2024-12-30 19:08:50|110262|110237|110256.3|110231.3|110267.9|110242.9|110252.7|110227.7|47
1735585740000|2024-12-30 19:09:00|110254.9|110229.9|110253.8|110228.8|110256.7|110231.7|110251.9|110226.9|30
1735585750000|2024-12-30 19:09:10|110254.5|110229.5|110252.3|110227.3|110257|110232|110250.5|110225.5|40
1735585760000|2024-12-30 19:09:20|110256.2|110231.2|110254.8|110229.8|110256.7|110231.7|110251.1|110226.1|29
1735585770000|2024-12-30 19:09:30|110254.9|110229.9|110253.2|110228.2|110257.8|110232.8|110249.1|110224.1|30
1735585780000|2024-12-30 19:09:40|110251.6|110226.6|110237.4|110212.4|110253.7|110228.7|110237.2|110212.2|45
1735585790000|2024-12-30 19:09:50|110236.6|110211.6|110233.4|110208.4|110242.1|110217.1|110227.8|110202.8|36
1735585800000|2024-12-30 19:10:00|110233.6|110208.6|110228.6|110203.6|110233.6|110208.6|110222.3|110197.3|29
1735585810000|2024-12-30 19:10:10|110228.7|110203.7|110234.9|110209.9|110235.8|110210.8|110228.7|110203.7|9
1735585820000|2024-12-30 19:10:20|110236.4|110211.4|110238.2|110213.2|110238.2|110213.2|110234.5|110209.5|6
1735585830000|2024-12-30 19:10:30|110238.1|110213.1|110236.3|110211.3|110238.6|110213.6|110235.6|110210.6|18
1735585840000|2024-12-30 19:10:40|110234.1|110209.1|110235.2|110210.2|110235.2|110210.2|110230.9|110205.9|5
1735585850000|2024-12-30 19:10:50|110235.3|110210.3|110235.3|110210.3|110235.8|110210.8|110232.8|110207.8|8
1735585860000|2024-12-30 19:11:00|110235.6|110210.6|110242.2|110217.2|110246|110221|110235.6|110210.6|22
1735585870000|2024-12-30 19:11:10|110243.8|110218.8|110244.1|110219.1|110250|110225|110242.9|110217.9|24
1735585880000|2024-12-30 19:11:20|110247|110222|110243.6|110218.6|110247.3|110222.3|110243.1|110218.1|23
1735585890000|2024-12-30 19:11:30|110241.3|110216.3|110243.3|110218.3|110246.8|110221.8|110240|110215|17
1735585900000|2024-12-30 19:11:40|110240.1|110215.1|110239.7|110214.7|110245.5|110220.5|110236.1|110211.1|24
1735585910000|2024-12-30 19:11:50|110242.3|110217.3|110244.6|110219.6|110248.6|110223.6|110239.7|110214.7|14
1735585920000|2024-12-30 19:12:00|110245.1|110220.1|110240.9|110215.9|110248.9|110223.9|110239.1|110214.1|19
1735585930000|2024-12-30 19:12:10|110240.7|110215.7|110237.6|110212.6|110244.8|110219.8|110235.4|110210.4|15
1735585940000|2024-12-30 19:12:20|110235.4|110210.4|110236.6|110211.6|110237.3|110212.3|110231.3|110206.3|18
1735585950000|2024-12-30 19:12:30|110238.1|110213.1|110245.8|110220.8|110246.4|110221.4|110235.1|110210.1|13
1735585960000|2024-12-30 19:12:40|110247|110222|110246.4|110221.4|110247.8|110222.8|110246.3|110221.3|11
1735585970000|2024-12-30 19:12:50|110246.3|110221.3|110257.3|110232.3|110260.6|110235.6|110246|110221|29
1735585980000|2024-12-30 19:13:00|110258.6|110233.6|110275.8|110225.8|110276|110240.6|110257.3|110225.2|16
1735585990000|2024-12-30 19:13:10|110274.5|110224.5|110272.9|110222.9|110275.1|110225.1|110269.8|110219.8|18
1735586000000|2024-12-30 19:13:20|110272.7|110222.7|110273.3|110223.3|110275|110225|110272|110222|32
1735586010000|2024-12-30 19:13:30|110272.3|110222.3|110277.4|110227.4|110277.4|110227.4|110272.3|110222.3|11
1735586020000|2024-12-30 19:13:40|110276.7|110226.7|110269|110219|110276.7|110226.7|110266.6|110216.6|46
1735586030000|2024-12-30 19:13:50|110268.9|110218.9|110258.7|110233.7|110270.2|110235.4|110252.3|110208.7|39
1735586040000|2024-12-30 19:14:00|110257|110232|110258.3|110233.3|110263|110238|110250.8|110225.8|52
1735586050000|2024-12-30 19:14:10|110258.4|110233.4|110254.9|110229.9|110264.4|110233.4|110247.9|110214.4|38
1735586060000|2024-12-30 19:14:20|110254.7|110229.7|110242.3|110217.3|110254.7|110229.7|110242.3|110217.3|31
1735586070000|2024-12-30 19:14:30|110244.9|110219.9|110238.1|110213.1|110249.6|110224.6|110237.5|110212.5|43
1735586080000|2024-12-30 19:14:40|110241.2|110216.2|110240.7|110215.7|110242.6|110217.6|110234.9|110209.9|21
1735586090000|2024-12-30 19:14:50|110238.4|110213.4|110244.6|110219.6|110252.2|110227.2|110238.4|110213.4|32
1735586100000|2024-12-30 19:15:00|110247.1|110222.1|110248.3|110223.3|110250.8|110225.8|110241.5|110216.5|34
1735586110000|2024-12-30 19:15:10|110245.4|110220.4|110247.9|110222.9|110251|110226|110239.8|110214.8|30
1735586120000|2024-12-30 19:15:20|110251.8|110226.8|110245.1|110220.1|110252.8|110227.8|110243.7|110218.7|28
1735586130000|2024-12-30 19:15:30|110242.4|110217.4|110243.6|110218.6|110246.5|110221.5|110240|110215|23
1735586140000|2024-12-30 19:15:40|110239.5|110214.5|110246.7|110221.7|110249|110224|110239.5|110214.5|11
1735586150000|2024-12-30 19:15:50|110246.9|110221.9|110246.7|110221.7|110246.9|110221.9|110242.3|110217.3|12
1735586160000|2024-12-30 19:16:00|110245.1|110220.1|110245.7|110220.7|110250|110225|110242.8|110217.8|11
1735586170000|2024-12-30 19:16:10|110250.8|110225.8|110251.2|110226.2|110253.9|110228.9|110247.4|110222.4|12
1735586180000|2024-12-30 19:16:20|110253.6|110228.6|110256.1|110231.1|110258.6|110233.6|110247.6|110222.6|21
1735586190000|2024-12-30 19:16:30|110257.3|110232.3|110251|110226|110261.6|110236.6|110251|110226|22
1735586200000|2024-12-30 19:16:40|110251.1|110226.1|110265.1|110215.1|110265.1|110227.8|110249.5|110212.8|20
1735586210000|2024-12-30 19:16:50|110265.3|110215.3|110252.9|110227.9|110266.9|110230.2|110251.1|110215.3|11
1735586220000|2024-12-30 19:17:00|110253.2|110228.2|110254.7|110229.7|110258.6|110233.6|110253.2|110228.2|24
1735586230000|2024-12-30 19:17:10|110252.9|110227.9|110252.3|110227.3|110257.8|110232.8|110250|110225|15
1735586240000|2024-12-30 19:17:20|110252.5|110227.5|110250.4|110225.4|110252.5|110227.5|110250.4|110225.4|4
1735586250000|2024-12-30 19:17:30|110248.6|110223.6|110248.4|110223.4|110251.5|110226.5|110246.3|110221.3|13
1735586260000|2024-12-30 19:17:40|110246.8|110221.8|110248.7|110223.7|110249.1|110224.1|110245.2|110220.2|9
1735586270000|2024-12-30 19:17:50|110248.9|110223.9|110252|110227|110254.9|110229.9|110245.7|110220.7|22
1735586280000|2024-12-30 19:18:00|110250.7|110225.7|110251.7|110226.7|110253.5|110228.5|110250.5|110225.5|11
1735586290000|2024-12-30 19:18:10|110251.6|110226.6|110252.2|110227.2|110255.8|110230.8|110251.6|110226.6|4
1735586300000|2024-12-30 19:18:20|110252.3|110227.3|110251.9|110226.9|110254.7|110229.7|110251.8|110226.8|11
1735586310000|2024-12-30 19:18:30|110251.4|110226.4|110250.9|110225.9|110255.4|110230.4|110249.9|110224.9|12
1735586320000|2024-12-30 19:18:40|110252.5|110227.5|110250.9|110225.9|110253.8|110228.8|110248.4|110223.4|21
1735586330000|2024-12-30 19:18:50|110252.3|110227.3|110250.9|110225.9|110253.3|110228.3|110248.4|110223.4|11
1735586340000|2024-12-30 19:19:00|110252.3|110227.3|110266.4|110241.4|110267.8|110242.8|110252.3|110227.3|26
1735586350000|2024-12-30 19:19:10|110267.5|110242.5|110280.7|110255.7|110280.7|110255.7|110266.6|110241.6|24
1735586360000|2024-12-30 19:19:20|110278.3|110253.3|110281.2|110256.2|110284.1|110259.1|110278.3|110253.3|21
1735586370000|2024-12-30 19:19:30|110281.3|110256.3|110284.2|110259.2|110286|110261|110280.5|110255.5|26
1735586380000|2024-12-30 19:19:40|110282.9|110257.9|110286.3|110261.3|110288.9|110263.9|110282.9|110257.9|26
1735586390000|2024-12-30 19:19:50|110286.1|110261.1|110284.5|110259.5|110293.7|110268.7|110284|110259|36
1735586400000|2024-12-30 19:20:00|110286.1|110261.1|110281.4|110256.4|110287.3|110262.3|110279.5|110254.5|36
1735586410000|2024-12-30 19:20:10|110281|110256|110286.3|110261.3|110292.6|110267.6|110281|110256|36
1735586420000|2024-12-30 19:20:20|110284.4|110259.4|110284.3|110259.3|110291.5|110266.5|110284.3|110259.3|27
1735586430000|2024-12-30 19:20:30|110285.8|110260.8|110285.5|110260.5|110288.2|110263.2|110283.2|110258.2|37
1735586440000|2024-12-30 19:20:40|110283.4|110258.4|110286|110261|110289.4|110264.4|110281.3|110256.3|36
1735586450000|2024-12-30 19:20:50|110286.5|110261.5|110287.9|110262.9|110290.6|110265.6|110278.9|110253.9|50
1735586460000|2024-12-30 19:21:00|110283.8|110258.8|110276.5|110251.5|110283.8|110258.8|110275.4|110250.4|37
1735586470000|2024-12-30 19:21:10|110280.9|110255.9|110283.2|110258.2|110287.8|110262.8|110277.8|110252.8|46
1735586480000|2024-12-30 19:21:20|110282.5|110257.5|110288.9|110263.9|110290.7|110265.7|110279.3|110254.3|44
1735586490000|2024-12-30 19:21:30|110289.5|110264.5|110291.8|110266.8|110296.7|110271.7|110288.4|110263.4|34
1735586500000|2024-12-30 19:21:40|110298.5|110273.5|110293.9|110268.9|110299|110274|110288.9|110263.9|62
1735586510000|2024-12-30 19:21:50|110293.7|110268.7|110289|110264|110298.4|110273.4|110289|110264|30
1735586520000|2024-12-30 19:22:00|110289.4|110264.4|110298.3|110273.3|110299.2|110274.2|110288.6|110263.6|28
1735586530000|2024-12-30 19:22:10|110293.1|110268.1|110294.7|110269.7|110300|110275|110291.2|110266.2|57
1735586540000|2024-12-30 19:22:20|110299.7|110274.7|110293|110268|110299.7|110274.7|110290.3|110265.3|33
1735586550000|2024-12-30 19:22:30|110293.7|110268.7|110289.9|110239.9|110295.4|110268.7|110276.9|110237.6|49
1735586560000|2024-12-30 19:22:40|110291.9|110241.9|110272.5|110222.5|110294.9|110255.1|110257.6|110222.5|53
1735586570000|2024-12-30 19:22:50|110263.1|110238.1|110260.7|110235.7|110277.5|110238.1|110257.5|110223.1|32
1735586580000|2024-12-30 19:23:00|110257.6|110232.6|110242.9|110217.9|110266.1|110235.3|110240.9|110210.8|53
1735586590000|2024-12-30 19:23:10|110240.9|110215.9|110247.6|110222.6|110247.6|110222.6|110240.9|110215.9|36
1735586600000|2024-12-30 19:23:20|110245.9|110220.9|110246.6|110221.6|110256.3|110231.3|110242.5|110217.5|32
1735586610000|2024-12-30 19:23:30|110244.5|110219.5|110250.9|110225.9|110256.3|110231.3|110244|110219|43
1735586620000|2024-12-30 19:23:40|110252.2|110227.2|110249.2|110224.2|110252.2|110227.2|110249.2|110224.2|12
1735586630000|2024-12-30 19:23:50|110251.7|110226.7|110252.2|110227.2|110255.8|110230.8|110244.5|110219.5|23
1735586640000|2024-12-30 19:24:00|110250.6|110225.6|110243.2|110218.2|110257.4|110227.2|110239.5|110207|45
1735586650000|2024-12-30 19:24:10|110242.4|110217.4|110237.8|110212.8|110243.2|110218.2|110235.3|110210.3|22
1735586660000|2024-12-30 19:24:20|110236.8|110211.8|110233.9|110208.9|110239.2|110214.2|110233.7|110208.7|18
1735586670000|2024-12-30 19:24:30|110236|110211|110239.1|110214.1|110240.5|110215.5|110233.6|110208.6|27
1735586680000|2024-12-30 19:24:40|110237.1|110212.1|110240.4|110215.4|110244.6|110219.6|110232.2|110207.2|11
1735586690000|2024-12-30 19:24:50|110240.9|110215.9|110239.8|110214.8|110247.1|110222.1|110239.8|110214.8|25
1735586700000|2024-12-30 19:25:00|110242|110217|110273.5|110223.5|110274.4|110233.1|110242|110217|28
1735586710000|2024-12-30 19:25:10|110273.3|110223.3|110267.1|110242.1|110275.7|110243.2|110263|110223.3|17
1735586720000|2024-12-30 19:25:20|110267.3|110242.3|110260|110235|110267.3|110242.3|110260|110235|8
1735586730000|2024-12-30 19:25:30|110258.3|110233.3|110256.7|110231.7|110258.3|110233.3|110256.7|110231.7|5
1735586740000|2024-12-30 19:25:40|110256.2|110231.2|110258.1|110233.1|110259|110234|110256.2|110231.2|8
1735586750000|2024-12-30 19:25:50|110257.8|110232.8|110259.3|110234.3|110263.8|110238.8|110257.8|110232.8|19
1735586760000|2024-12-30 19:26:00|110260.7|110235.7|110258|110233|110263.2|110238.2|110255.7|110230.7|17
1735586770000|2024-12-30 19:26:10|110258.9|110233.9|110259.6|110234.6|110263.1|110238.1|110257.5|110232.5|21
1735586780000|2024-12-30 19:26:20|110261.1|110236.1|110258.7|110233.7|110261.1|110236.1|110256.9|110231.9|15
1735586790000|2024-12-30 19:26:30|110259.1|110234.1|110256.9|110231.9|110262.7|110237.7|110256.9|110231.9|17
1735586800000|2024-12-30 19:26:40|110255.4|110230.4|110257.1|110232.1|110261.3|110236.3|110255.4|110230.4|11
1735586810000|2024-12-30 19:26:50|110256.8|110231.8|110252.5|110227.5|110256.8|110231.8|110252.5|110227.5|9
1735586820000|2024-12-30 19:27:00|110254|110229|110260.9|110235.9|110260.9|110235.9|110254|110229|19
1735586830000|2024-12-30 19:27:10|110261|110236|110258.1|110233.1|110261|110236|110258.1|110233.1|12
1735586840000|2024-12-30 19:27:20|110259.8|110234.8|110259.9|110234.9|110259.9|110234.9|110259.3|110234.3|6
1735586850000|2024-12-30 19:27:30|110260|110235|110258.2|110233.2|110260|110235|110258.2|110233.2|6
1735586860000|2024-12-30 19:27:40|110258.1|110233.1|110266.6|110216.6|110267.9|110235|110249.5|110213|20
1735586870000|2024-12-30 19:27:50|110266.8|110216.8|110268.9|110218.9|110271|110221|110266.8|110216.8|16
1735586880000|2024-12-30 19:28:00|110269|110219|110261.2|110211.2|110271.5|110221.5|110259.9|110209.9|15
1735586890000|2024-12-30 19:28:10|110260.9|110210.9|110261.4|110211.4|110267.4|110217.4|110259.4|110209.4|13
1735586900000|2024-12-30 19:28:20|110262|110212|110263.5|110213.5|110263.5|110213.5|110259|110209|12
1735586910000|2024-12-30 19:28:30|110263.8|110213.8|110263.8|110213.8|110264.4|110214.4|110260.5|110210.5|11
1735586920000|2024-12-30 19:28:40|110263.2|110213.2|110259.3|110209.3|110263.2|110213.2|110258.3|110208.3|23
1735586930000|2024-12-30 19:28:50|110259.4|110209.4|110259.6|110209.6|110259.6|110209.6|110259.4|110209.4|3
1735586940000|2024-12-30 19:29:00|110258.7|110208.7|110256.2|110206.2|110260.2|110210.2|110254.8|110204.8|9
1735586950000|2024-12-30 19:29:10|110255.7|110205.7|110258.9|110208.9|110260.6|110210.6|110255.7|110205.7|10
1735586960000|2024-12-30 19:29:20|110259.1|110209.1|110260.3|110210.3|110260.5|110210.5|110259.1|110209.1|9
1735586970000|2024-12-30 19:29:30|110260.5|110210.5|110258.8|110208.8|110262.1|110212.1|110258|110208|7
1735586980000|2024-12-30 19:29:40|110259.1|110209.1|110257.8|110207.8|110259.3|110209.3|110253.9|110203.9|10
1735586990000|2024-12-30 19:29:50|110257.6|110207.6|110263.2|110213.2|110265.3|110215.3|110257.6|110207.6|8
1735587000000|2024-12-30 19:30:00|110264|110214|110264.1|110214.1|110264.6|110214.6|110261.9|110211.9|10
1735587010000|2024-12-30 19:30:10|110263.6|110213.6|110265|110215|110265|110215|110263.6|110213.6|3
1735587020000|2024-12-30 19:30:20|110264.1|110214.1|110260.5|110210.5|110265.1|110215.1|110260|110210|10
1735587030000|2024-12-30 19:30:30|110260.6|110210.6|110260.6|110210.6|110266.8|110216.8|110257.8|110207.8|18
1735587040000|2024-12-30 19:30:40|110257.4|110207.4|110248.3|110198.3|110257.4|110210.2|110229.6|110192.8|31
1735587050000|2024-12-30 19:30:50|110245.4|110195.4|110249.8|110199.8|110251.8|110201.8|110245.4|110195.4|12
1735587060000|2024-12-30 19:31:00|110249.7|110199.7|110248.3|110198.3|110249.7|110199.7|110242.4|110192.4|12
1735587070000|2024-12-30 19:31:10|110245.2|110195.2|110239.3|110189.3|110245.2|110199.8|110220.5|110183|40
1735587080000|2024-12-30 19:31:20|110240.6|110190.6|110228.9|110178.9|110241.3|110191.3|110213.3|110178.9|33
1735587090000|2024-12-30 19:31:30|110229.5|110179.5|110207.9|110182.9|110232.1|110190.9|110203.8|110178.8|45
1735587100000|2024-12-30 19:31:40|110208.3|110183.3|110208.2|110183.2|110212.3|110187.3|110204.8|110179.8|29
1735587110000|2024-12-30 19:31:50|110208.3|110183.3|110207.8|110182.8|110210.7|110185.7|110207.7|110182.7|9
1735587120000|2024-12-30 19:32:00|110210.3|110185.3|110209|110184|110210.3|110185.3|110204.6|110179.6|15
1735587130000|2024-12-30 19:32:10|110210|110185|110204.7|110179.7|110210|110185|110202.1|110177.1|24
1735587140000|2024-12-30 19:32:20|110206.8|110181.8|110212|110187|110213.2|110188.2|110204.7|110179.7|20
1735587150000|2024-12-30 19:32:30|110212.2|110187.2|110211.1|110186.1|110212.7|110187.7|110209.9|110184.9|12
1735587160000|2024-12-30 19:32:40|110213.1|110188.1|110217.5|110192.5|110218|110193|110212.6|110187.6|18
1735587170000|2024-12-30 19:32:50|110217.3|110192.3|110220.1|110195.1|110220.6|110195.6|110217.2|110192.2|19
1735587180000|2024-12-30 19:33:00|110219.6|110194.6|110219|110194|110219.9|110194.9|110216.6|110191.6|11
1735587190000|2024-12-30 19:33:10|110220.1|110195.1|110223.7|110198.7|110225.2|110200.2|110218|110193|28
1735587200000|2024-12-30 19:33:20|110224.2|110199.2|110225.7|110200.7|110225.7|110200.7|110224.2|110199.2|3
1735587210000|2024-12-30 19:33:30|110225.4|110200.4|110225|110200|110225.4|110200.4|110223.7|110198.7|4
1735587220000|2024-12-30 19:33:40|110224.5|110199.5|110225.1|110200.1|110226.5|110201.5|110222.4|110197.4|13
1735587230000|2024-12-30 19:33:50|110226.3|110201.3|110224.9|110199.9|110226.3|110201.3|110220.1|110195.1|8
1735587240000|2024-12-30 19:34:00|110223.7|110198.7|110224.8|110199.8|110224.8|110199.8|110220.1|110195.1|8
1735587250000|2024-12-30 19:34:10|110223.6|110198.6|110223.2|110198.2|110224.7|110199.7|110223.2|110198.2|9
1735587260000|2024-12-30 19:34:20|110221.9|110196.9|110221.5|110196.5|110224.4|110199.4|110220.1|110195.1|12
1735587270000|2024-12-30 19:34:30|110220.6|110195.6|110222.8|110197.8|110222.8|110197.8|110220.6|110195.6|4
1735587280000|2024-12-30 19:34:40|110221.7|110196.7|110223.2|110198.2|110225.6|110200.6|110221.7|110196.7|11
1735587290000|2024-12-30 19:34:50|110223.5|110198.5|110224.6|110199.6|110224.6|110199.6|110223.5|110198.5|4
1735587300000|2024-12-30 19:35:00|110224.9|110199.9|110224.7|110199.7|110225.1|110200.1|110224.7|110199.7|3
1735587310000|2024-12-30 19:35:10|110224.6|110199.6|110222.3|110197.3|110226.2|110201.2|110222.3|110197.3|5
1735587320000|2024-12-30 19:35:20|110223.9|110198.9|110226.1|110201.1|110226.1|110201.1|110223.2|110198.2|7
1735587330000|2024-12-30 19:35:30|110226|110201|110224.1|110199.1|110226|110201|110223|110198|7
1735587340000|2024-12-30 19:35:40|110222.8|110197.8|110221.2|110196.2|110224.7|110199.7|110221.2|110196.2|13
1735587350000|2024-12-30 19:35:50|110221.1|110196.1|110222.7|110197.7|110224|110199|110219.9|110194.9|16
1735587360000|2024-12-30 19:36:00|110224|110199|110224.4|110199.4|110225.5|110200.5|110223.1|110198.1|8
1735587370000|2024-12-30 19:36:10|110225.7|110200.7|110219.9|110194.9|110225.7|110200.7|110218.8|110193.8|15
1735587380000|2024-12-30 19:36:20|110223.5|110198.5|110223.6|110198.6|110225.3|110200.3|110220.1|110195.1|17
1735587390000|2024-12-30 19:36:30|110222.4|110197.4|110221.3|110196.3|110222.4|110197.4|110221.3|110196.3|2
1735587400000|2024-12-30 19:36:40|110223.1|110198.1|110225.9|110200.9|110225.9|110200.9|110220.1|110195.1|12
1735587410000|2024-12-30 19:36:50|110226.1|110201.1|110225.4|110200.4|110226.2|110201.2|110222.7|110197.7|10
1735587420000|2024-12-30 19:37:00|110224.3|110199.3|110224.8|110199.8|110227.5|110202.5|110224.3|110199.3|6
1735587430000|2024-12-30 19:37:10|110225.2|110200.2|110223.4|110198.4|110226.4|110201.4|110223.4|110198.4|5
1735587440000|2024-12-30 19:37:20|110222.3|110197.3|110221.8|110196.8|110223.6|110198.6|110221.7|110196.7|6
1735587450000|2024-12-30 19:37:30|110221.9|110196.9|110222|110197|110223.4|110198.4|110217.7|110192.7|10
1735587460000|2024-12-30 19:37:40|110220.9|110195.9|110222.6|110197.6|110223.5|110198.5|110219.4|110194.4|10
1735587470000|2024-12-30 19:37:50|110222.9|110197.9|110221.1|110196.1|110223|110198|110219.8|110194.8|12
1735587480000|2024-12-30 19:38:00|110220.2|110195.2|110219.8|110194.8|110221.6|110196.6|110216.6|110191.6|17
1735587490000|2024-12-30 19:38:10|110220.1|110195.1|110219.5|110194.5|110221|110196|110218.9|110193.9|24
1735587500000|2024-12-30 19:38:20|110219.9|110194.9|110218.2|110193.2|110222.7|110197.7|110216.8|110191.8|12
1735587510000|2024-12-30 19:38:30|110218.4|110193.4|110220.6|110195.6|110223.9|110198.9|110218.4|110193.4|13
1735587520000|2024-12-30 19:38:40|110220.2|110195.2|110219.5|110194.5|110220.2|110195.2|110219.3|110194.3|4
1735587530000|2024-12-30 19:38:50|110219.6|110194.6|110219.6|110194.6|110219.8|110194.8|110219.6|110194.6|4
1735587540000|2024-12-30 19:39:00|110228.1|110203.1|110225.2|110200.2|110228.1|110203.1|110223.2|110198.2|17
1735587550000|2024-12-30 19:39:10|110225.4|110200.4|110223.3|110198.3|110225.7|110200.7|110217|110192|12
1735587560000|2024-12-30 19:39:20|110221.2|110196.2|110220.6|110195.6|110223.3|110198.3|110219.5|110194.5|6
1735587570000|2024-12-30 19:39:30|110221.2|110196.2|110221.5|110196.5|110226.1|110201.1|110221|110196|14
1735587580000|2024-12-30 19:39:40|110223.2|110198.2|110223|110198|110223.2|110198.2|110221.1|110196.1|14
1735587590000|2024-12-30 19:39:50|110224.6|110199.6|110225.1|110200.1|110226.3|110201.3|110223.6|110198.6|6
1735587600000|2024-12-30 19:40:00|110223.7|110198.7|110225.9|110200.9|110225.9|110200.9|110221.7|110196.7|6
1735587610000|2024-12-30 19:40:10|110224.7|110199.7|110225.7|110200.7|110226.4|110201.4|110224.7|110199.7|8
1735587620000|2024-12-30 19:40:20|110224.5|110199.5|110224.6|110199.6|110225.4|110200.4|110217|110192|17
1735587630000|2024-12-30 19:40:30|110221.4|110196.4|110219.5|110194.5|110223.7|110198.7|110215.9|110190.9|23
1735587640000|2024-12-30 19:40:40|110219.6|110194.6|110221|110196|110221|110196|110217.6|110192.6|10
1735587650000|2024-12-30 19:40:50|110222.2|110197.2|110221.2|110196.2|110223.4|110198.4|110220|110195|12
1735587660000|2024-12-30 19:41:00|110218.5|110193.5|110220.7|110195.7|110220.7|110195.7|110218.5|110193.5|2
1735587670000|2024-12-30 19:41:10|110220.6|110195.6|110219.3|110194.3|110221.2|110196.2|110218.5|110193.5|10
1735587680000|2024-12-30 19:41:20|110217.8|110192.8|110221.2|110196.2|110221.7|110196.7|110217.8|110192.8|6
1735587690000|2024-12-30 19:41:30|110220.8|110195.8|110219.2|110194.2|110220.8|110195.8|110213.7|110188.7|10
1735587700000|2024-12-30 19:41:40|110218|110193|110214.2|110189.2|110218|110193|110212.3|110187.3|10
1735587710000|2024-12-30 19:41:50|110214.5|110189.5|110214.9|110189.9|110219.7|110194.7|110213.4|110188.4|12
1735587720000|2024-12-30 19:42:00|110215.4|110190.4|110214.5|110189.5|110216.3|110191.3|110214.5|110189.5|5
1735587730000|2024-12-30 19:42:10|110216.9|110191.9|110217.3|110192.3|110220.4|110195.4|110213.9|110188.9|11
1735587740000|2024-12-30 19:42:20|110216.1|110191.1|110215.9|110190.9|110216.1|110191.1|110215.5|110190.5|5
1735587750000|2024-12-30 19:42:30|110216|110191|110217.3|110192.3|110217.3|110192.3|110216|110191|4
1735587760000|2024-12-30 19:42:40|110217.2|110192.2|110217.3|110192.3|110217.3|110192.3|110217.2|110192.2|2
1735587770000|2024-12-30 19:42:50|110218.5|110193.5|110219.2|110194.2|110222|110197|110216.5|110191.5|12
1735587780000|2024-12-30 19:43:00|110219|110194|110215.3|110190.3|110219|110194|110215.3|110190.3|9
1735587790000|2024-12-30 19:43:10|110215.1|110190.1|110213.4|110188.4|110215.1|110190.1|110213.4|110188.4|5
1735587800000|2024-12-30 19:43:20|110215.5|110190.5|110215.4|110190.4|110216.4|110191.4|110213.3|110188.3|14
1735587810000|2024-12-30 19:43:30|110216|110191|110217.5|110192.5|110217.7|110192.7|110216|110191|4
1735587820000|2024-12-30 19:43:40|110217.8|110192.8|110218.1|110193.1|110218.1|110193.1|110217.8|110192.8|2
1735587830000|2024-12-30 19:43:50|110218|110193|110219.2|110194.2|110219.2|110194.2|110218|110193|4
1735587840000|2024-12-30 19:44:00|110219.1|110194.1|110218.4|110193.4|110219.2|110194.2|110217.3|110192.3|4
1735587850000|2024-12-30 19:44:10|110216.9|110191.9|110218.8|110193.8|110218.8|110193.8|110216.9|110191.9|3
1735587860000|2024-12-30 19:44:20|110220.2|110195.2|110219.3|110194.3|110222.5|110197.5|110218.1|110193.1|11
1735587870000|2024-12-30 19:44:30|110218.1|110193.1|110218.1|110193.1|110218.1|110193.1|110218.1|110193.1|1
1735587880000|2024-12-30 19:44:40|110216.7|110191.7|110220.7|110195.7|110227.8|110202.8|110216.7|110191.7|15
1735587890000|2024-12-30 19:44:50|110219.3|110194.3|110220.9|110195.9|110221.4|110196.4|110219|110194|6
1735587900000|2024-12-30 19:45:00|110220.8|110195.8|110221.4|110196.4|110221.4|110196.4|110219|110194|8
1735587910000|2024-12-30 19:45:10|110221.5|110196.5|110221|110196|110222.2|110197.2|110218.3|110193.3|10
1735587920000|2024-12-30 19:45:20|110222.2|110197.2|110221.9|110196.9|110223.5|110198.5|110219|110194|12
1735587930000|2024-12-30 19:45:30|110219|110194|110222.5|110197.5|110222.5|110197.5|110219|110194|6
1735587940000|2024-12-30 19:45:40|110222.6|110197.6|110222.8|110197.8|110222.8|110197.8|110222.6|110197.6|2
1735587950000|2024-12-30 19:45:50|110224|110199|110224|110199|110226|110201|110223.2|110198.2|8
1735587960000|2024-12-30 19:46:00|110220.8|110195.8|110224.1|110199.1|110226.2|110201.2|110220.6|110195.6|25
1735587970000|2024-12-30 19:46:10|110221.1|110196.1|110222.5|110197.5|110224.8|110199.8|110219.2|110194.2|28
1735587980000|2024-12-30 19:46:20|110222.7|110197.7|110222|110197|110224.4|110199.4|110222|110197|11
1735587990000|2024-12-30 19:46:30|110220.5|110195.5|110222.4|110197.4|110222.8|110197.8|110220.5|110195.5|10
1735588000000|2024-12-30 19:46:40|110222.5|110197.5|110223.8|110198.8|110224.1|110199.1|110220.1|110195.1|7
1735588010000|2024-12-30 19:46:50|110222.7|110197.7|110223.9|110198.9|110223.9|110198.9|110222.7|110197.7|3
1735588020000|2024-12-30 19:47:00|110224|110199|110224.8|110199.8|110225.9|110200.9|110221.1|110196.1|16
1735588030000|2024-12-30 19:47:10|110223.6|110198.6|110223.5|110198.5|110223.6|110198.6|110220.4|110195.4|5
1735588040000|2024-12-30 19:47:20|110225.2|110200.2|110216.9|110191.9|110227.7|110202.7|110216.9|110191.9|24
1735588050000|2024-12-30 19:47:30|110217.8|110192.8|110215.8|110190.8|110217.8|110192.8|110215.7|110190.7|6
1735588060000|2024-12-30 19:47:40|110216.9|110191.9|110214.7|110189.7|110217.1|110192.1|110214.7|110189.7|5
1735588070000|2024-12-30 19:47:50|110214.8|110189.8|110215.9|110190.9|110215.9|110190.9|110214.8|110189.8|2
1735588080000|2024-12-30 19:48:00|110216.2|110191.2|110224.9|110199.9|110225.4|110200.4|110216.2|110191.2|20
1735588090000|2024-12-30 19:48:10|110224.5|110199.5|110221.6|110196.6|110224.5|110199.5|110221.6|110196.6|7
1735588100000|2024-12-30 19:48:20|110222.8|110197.8|110221.4|110196.4|110222.8|110197.8|110221.4|110196.4|4
1735588110000|2024-12-30 19:48:30|110220.3|110195.3|110208.3|110183.3|110220.3|110195.3|110207.1|110182.1|5
1735588120000|2024-12-30 19:48:40|110210.3|110185.3|110220.1|110195.1|110220.4|110195.4|110210.3|110185.3|13
1735588130000|2024-12-30 19:48:50|110220.4|110195.4|110222.9|110197.9|110222.9|110197.9|110219.3|110194.3|7
1735588140000|2024-12-30 19:49:00|110222.6|110197.6|110227.4|110202.4|110227.4|110202.4|110222.6|110197.6|6
1735588150000|2024-12-30 19:49:10|110227.3|110202.3|110225.7|110200.7|110227.3|110202.3|110223.1|110198.1|10
1735588160000|2024-12-30 19:49:20|110223.3|110198.3|110222.1|110197.1|110227|110202|110222|110197|7
1735588170000|2024-12-30 19:49:30|110221.8|110196.8|110222|110197|110222.1|110197.1|110221.8|110196.8|3
1735588180000|2024-12-30 19:49:40|110222.1|110197.1|110222.4|110197.4|110222.4|110197.4|110222.1|110197.1|3
1735588190000|2024-12-30 19:49:50|110222.2|110197.2|110224.9|110199.9|110224.9|110199.9|110222.2|110197.2|5
1735588200000|2024-12-30 19:50:00|110225|110200|110227.3|110202.3|110227.5|110202.5|110224.3|110199.3|9
1735588210000|2024-12-30 19:50:10|110227.6|110202.6|110226.7|110201.7|110229.1|110204.1|110226.7|110201.7|5
1735588220000|2024-12-30 19:50:20|110226.3|110201.3|110224.7|110199.7|110228.3|110203.3|110224.7|110199.7|7
1735588230000|2024-12-30 19:50:30|110226.1|110201.1|110228|110203|110228.4|110203.4|110223.8|110198.8|7
1735588240000|2024-12-30 19:50:40|110229.2|110204.2|110228.9|110203.9|110230.5|110205.5|110226.3|110201.3|14
1735588250000|2024-12-30 19:50:50|110228.6|110203.6|110229.2|110204.2|110229.2|110204.2|110226.8|110201.8|4
1735588260000|2024-12-30 19:51:00|110229.1|110204.1|110231.6|110206.6|110231.7|110206.7|110228.4|110203.4|11
1735588270000|2024-12-30 19:51:10|110231.2|110206.2|110229.1|110204.1|110231.2|110206.2|110227.3|110202.3|9
1735588280000|2024-12-30 19:51:20|110229|110204|110229.4|110204.4|110229.7|110204.7|110229|110204|3
1735588290000|2024-12-30 19:51:30|110229.5|110204.5|110229|110204|110231.2|110206.2|110228|110203|13
1735588300000|2024-12-30 19:51:40|110231|110206|110229.4|110204.4|110231|110206|110226.6|110201.6|5
1735588310000|2024-12-30 19:51:50|110228.3|110203.3|110227.1|110202.1|110228.5|110203.5|110224|110199|11
1735588320000|2024-12-30 19:52:00|110227.2|110202.2|110228.1|110203.1|110233.2|110208.2|110225.9|110200.9|14
1735588330000|2024-12-30 19:52:10|110225.9|110200.9|110227.7|110202.7|110227.7|110202.7|110225.3|110200.3|3
1735588340000|2024-12-30 19:52:20|110227.4|110202.4|110226|110201|110227.6|110202.6|110226|110201|4
1735588350000|2024-12-30 19:52:30|110225.9|110200.9|110245.3|110195.3|110248|110206.9|110225.9|110194.1|20
1735588360000|2024-12-30 19:52:40|110244.6|110194.6|110250.1|110200.1|110251|110201|110244.1|110194.1|12
1735588370000|2024-12-30 19:52:50|110250.9|110200.9|110266.5|110216.5|110268.7|110218.7|110250.9|110200.9|40
1735588380000|2024-12-30 19:53:00|110267.4|110217.4|110269.9|110219.9|110270.8|110220.8|110266.5|110216.5|21
1735588390000|2024-12-30 19:53:10|110267.5|110217.5|110269.7|110219.7|110269.9|110219.9|110267.4|110217.4|10
1735588400000|2024-12-30 19:53:20|110267.7|110217.7|110269.3|110219.3|110269.6|110219.6|110267.3|110217.3|14
1735588410000|2024-12-30 19:53:30|110267.8|110217.8|110266.4|110216.4|110270.3|110220.3|110258.9|110208.9|19
1735588420000|2024-12-30 19:53:40|110267.9|110217.9|110267|110217|110267.9|110217.9|110265.3|110215.3|6
1735588430000|2024-12-30 19:53:50|110253.4|110228.4|110269.5|110219.5|110269.5|110232.6|110249.1|110219.5|14
1735588440000|2024-12-30 19:54:00|110270.3|110220.3|110267.6|110217.6|110270.3|110220.3|110265.6|110215.6|13
1735588450000|2024-12-30 19:54:10|110268.7|110218.7|110266.8|110216.8|110271.6|110221.6|110266.8|110216.8|12
1735588460000|2024-12-30 19:54:20|110266.4|110216.4|110270.3|110220.3|110270.5|110220.5|110266.4|110216.4|13
1735588470000|2024-12-30 19:54:30|110270|110220|110255.9|110230.9|110270|110236.2|110253.4|110220|11
1735588480000|2024-12-30 19:54:40|110254.6|110229.6|110256.4|110231.4|110259.8|110234.8|110252.8|110227.8|16
1735588490000|2024-12-30 19:54:50|110256.6|110231.6|110255.7|110230.7|110259.2|110234.2|110253.6|110228.6|11
1735588500000|2024-12-30 19:55:00|110255|110230|110254.5|110229.5|110260.5|110235.5|110251.8|110226.8|20
1735588510000|2024-12-30 19:55:10|110257.7|110232.7|110246.2|110221.2|110257.7|110232.7|110243|110218|9
1735588520000|2024-12-30 19:55:20|110244.7|110219.7|110246.4|110221.4|110246.9|110221.9|110243.1|110218.1|7
1735588530000|2024-12-30 19:55:30|110246.5|110221.5|110248.8|110223.8|110251|110226|110245.6|110220.6|16
1735588540000|2024-12-30 19:55:40|110246.5|110221.5|110254.2|110229.2|110255.3|110230.3|110246.5|110221.5|22
1735588550000|2024-12-30 19:55:50|110254.8|110229.8|110254.6|110229.6|110256.1|110231.1|110254.3|110229.3|5
1735588560000|2024-12-30 19:56:00|110254.7|110229.7|110253.7|110228.7|110254.7|110229.7|110252.1|110227.1|9
1735588570000|2024-12-30 19:56:10|110253.4|110228.4|110254.1|110229.1|110254.1|110229.1|110253.4|110228.4|5
1735588580000|2024-12-30 19:56:20|110252.9|110227.9|110253.2|110228.2|110254.4|110229.4|110251.8|110226.8|9
1735588590000|2024-12-30 19:56:30|110253.6|110228.6|110251.8|110226.8|110255|110230|110249.1|110224.1|12
1735588600000|2024-12-30 19:56:40|110249.7|110224.7|110255.6|110230.6|110256|110231|110247.3|110222.3|13
1735588610000|2024-12-30 19:56:50|110255.3|110230.3|110255.2|110230.2|110255.5|110230.5|110253.4|110228.4|6
1735588620000|2024-12-30 19:57:00|110252.6|110227.6|110255.2|110230.2|110255.6|110230.6|110252|110227|10
1735588630000|2024-12-30 19:57:10|110257.5|110232.5|110254.3|110229.3|110260.8|110235.8|110252.7|110227.7|17
1735588640000|2024-12-30 19:57:20|110254.1|110229.1|110255.3|110230.3|110255.5|110230.5|110253.5|110228.5|7
1735588650000|2024-12-30 19:57:30|110253.6|110228.6|110252.9|110227.9|110254|110229|110248.2|110223.2|17
1735588660000|2024-12-30 19:57:40|110251.6|110226.6|110251.9|110226.9|110254.7|110229.7|110247.9|110222.9|14
1735588670000|2024-12-30 19:57:50|110251.4|110226.4|110254.1|110229.1|110254.1|110229.1|110248.7|110223.7|13
1735588680000|2024-12-30 19:58:00|110256|110231|110257.5|110232.5|110260.6|110235.6|110253.5|110228.5|9
1735588690000|2024-12-30 19:58:10|110259.7|110234.7|110258.4|110233.4|110262.8|110237.8|110257.2|110232.2|14
1735588700000|2024-12-30 19:58:20|110260.1|110235.1|110260.1|110235.1|110261|110236|110260.1|110235.1|3
1735588710000|2024-12-30 19:58:30|110260.2|110235.2|110261.4|110236.4|110263|110238|110259.1|110234.1|14
1735588720000|2024-12-30 19:58:40|110261.3|110236.3|110261.6|110236.6|110262.5|110237.5|110259.8|110234.8|6
1735588730000|2024-12-30 19:58:50|110259.6|110234.6|110255.7|110230.7|110261.5|110236.5|110253.2|110228.2|13
1735588740000|2024-12-30 19:59:00|110256|110231|110257.1|110232.1|110258.7|110233.7|110252.7|110227.7|11
1735588750000|2024-12-30 19:59:10|110257.4|110232.4|110260.3|110235.3|110260.3|110235.3|110256.2|110231.2|9
1735588760000|2024-12-30 19:59:20|110257.7|110232.7|110261.6|110236.6|110263|110238|110256.9|110231.9|18
1735588770000|2024-12-30 19:59:30|110261.5|110236.5|110262.5|110237.5|110262.5|110237.5|110256.6|110231.6|10
1735588780000|2024-12-30 19:59:40|110262.6|110237.6|110266.2|110241.2|110267.5|110242.5|110262.5|110237.5|13
1735588790000|2024-12-30 19:59:50|110266.8|110241.8|110263.7|110238.7|110267.4|110242.4|110263.2|110238.2|14
1735588800000|2024-12-30 20:00:00|110265.3|110240.3|110275.8|110250.8|110275.8|110250.8|110265.3|110240.3|14
1735588810000|2024-12-30 20:00:10|110275.7|110250.7|110274.5|110249.5|110276|110251|110274.5|110249.5|5
1735588820000|2024-12-30 20:00:20|110272.5|110247.5|110269.2|110244.2|110273.4|110248.4|110269.2|110244.2|5
1735588830000|2024-12-30 20:00:30|110269|110244|110270.1|110245.1|110270.4|110245.4|110264.1|110239.1|12
1735588840000|2024-12-30 20:00:40|110270.4|110245.4|110263.9|110238.9|110270.4|110245.4|110263.9|110238.9|7
1735588850000|2024-12-30 20:00:50|110265.7|110240.7|110271|110246|110271|110246|110261.4|110236.4|16
1735588860000|2024-12-30 20:01:00|110270|110245|110276.3|110251.3|110276.3|110251.3|110269.7|110244.7|18
1735588870000|2024-12-30 20:01:10|110276.6|110251.6|110283.1|110258.1|110290.3|110265.3|110276.6|110251.6|17
1735588880000|2024-12-30 20:01:20|110283.8|110258.8|110286.3|110261.3|110287.8|110262.8|110283.8|110258.8|6
1735588890000|2024-12-30 20:01:30|110286.7|110261.7|110286.5|110261.5|110288.6|110263.6|110286.4|110261.4|8
1735588900000|2024-12-30 20:01:40|110286|110261|110286.1|110261.1|110286.1|110261.1|110285.7|110260.7|4
1735588910000|2024-12-30 20:01:50|110286|110261|110285.9|110260.9|110287.7|110262.7|110285.7|110260.7|6
1735588920000|2024-12-30 20:02:00|110283.6|110258.6|110276|110251|110284.4|110259.4|110275.3|110250.3|10
1735588930000|2024-12-30 20:02:10|110275.3|110250.3|110272.9|110247.9|110276.8|110251.8|110272.7|110247.7|21
1735588940000|2024-12-30 20:02:20|110273.9|110248.9|110284.5|110234.5|110285.7|110248.9|110272.5|110222.5|25
1735588950000|2024-12-30 20:02:30|110285.9|110235.9|110283.1|110233.1|110285.9|110235.9|110279.8|110229.8|15
1735588960000|2024-12-30 20:02:40|110283.3|110233.3|110281.8|110231.8|110283.8|110233.8|110277.4|110227.4|15
1735588970000|2024-12-30 20:02:50|110281.5|110231.5|110282.9|110232.9|110282.9|110232.9|110276.5|110226.5|19
1735588980000|2024-12-30 20:03:00|110281|110231|110264.6|110214.6|110281|110231|110264.6|110214.6|25
1735588990000|2024-12-30 20:03:10|110264.5|110214.5|110270.7|110220.7|110270.7|110220.7|110264.5|110214.5|35
1735589000000|2024-12-30 20:03:20|110269.3|110219.3|110271.6|110221.6|110273.2|110223.2|110265.6|110215.6|31
1735589010000|2024-12-30 20:03:30|110272|110222|110272.5|110222.5|110274.8|110224.8|110272|110222|17
1735589020000|2024-12-30 20:03:40|110272.2|110222.2|110265.3|110215.3|110272.2|110222.2|110263|110213|13
1735589030000|2024-12-30 20:03:50|110265.9|110215.9|110266.3|110216.3|110266.9|110216.9|110265.9|110215.9|6
1735589040000|2024-12-30 20:04:00|110266.1|110216.1|110269.6|110219.6|110270.1|110220.1|110266|110216|18
1735589050000|2024-12-30 20:04:10|110269|110219|110273.9|110223.9|110273.9|110223.9|110269|110219|10
1735589060000|2024-12-30 20:04:20|110273.8|110223.8|110269.4|110219.4|110273.8|110223.8|110269.4|110219.4|14
1735589070000|2024-12-30 20:04:30|110269.8|110219.8|110272.7|110222.7|110272.8|110222.8|110269.4|110219.4|22
1735589080000|2024-12-30 20:04:40|110271.3|110221.3|110271.1|110221.1|110271.4|110221.4|110271.1|110221.1|4
1735589090000|2024-12-30 20:04:50|110271.2|110221.2|110277|110227|110277|110227|110271.2|110221.2|10
1735589100000|2024-12-30 20:05:00|110275.3|110225.3|110280.1|110230.1|110280.1|110230.1|110275|110225|11
1735589110000|2024-12-30 20:05:10|110279.5|110229.5|110280.9|110230.9|110281|110231|110279.5|110229.5|8
1735589120000|2024-12-30 20:05:20|110281|110231|110275.3|110225.3|110281|110231|110273.5|110223.5|11
1735589130000|2024-12-30 20:05:30|110273.4|110223.4|110274.6|110224.6|110275.3|110225.3|110273.1|110223.1|7
1735589140000|2024-12-30 20:05:40|110274.5|110224.5|110273.9|110223.9|110274.5|110224.5|110272.2|110222.2|6
1735589150000|2024-12-30 20:05:50|110272.2|110222.2|110274.9|110224.9|110275|110225|110272.2|110222.2|8
1735589160000|2024-12-30 20:06:00|110275.1|110225.1|110277|110227|110278.5|110228.5|110275.1|110225.1|3
1735589170000|2024-12-30 20:06:10|110277.3|110227.3|110267.6|110217.6|110277.6|110227.6|110267.5|110217.5|11
1735589180000|2024-12-30 20:06:20|110267.7|110217.7|110268.8|110218.8|110269|110219|110265.9|110215.9|9
1735589190000|2024-12-30 20:06:30|110267.4|110217.4|110269.8|110219.8|110269.8|110219.8|110267.3|110217.3|6
1735589200000|2024-12-30 20:06:40|110269.6|110219.6|110267.3|110217.3|110269.7|110219.7|110260.3|110210.3|24
1735589210000|2024-12-30 20:06:50|110267|110217|110271|110221|110272.9|110222.9|110264.9|110214.9|19
1735589220000|2024-12-30 20:07:00|110270.2|110220.2|110267.5|110217.5|110270.2|110220.2|110267.2|110217.2|9
1735589230000|2024-12-30 20:07:10|110268.9|110218.9|110272.4|110222.4|110272.4|110222.4|110268.9|110218.9|6
1735589240000|2024-12-30 20:07:20|110274|110224|110272.6|110222.6|110278.8|110228.8|110272.6|110222.6|9
1735589250000|2024-12-30 20:07:30|110271.1|110221.1|110270.6|110220.6|110271.1|110221.1|110270.6|110220.6|3
1735589260000|2024-12-30 20:07:40|110270.4|110220.4|110268|110218|110272|110222|110266.1|110216.1|11
1735589270000|2024-12-30 20:07:50|110268.5|110218.5|110269.9|110219.9|110269.9|110219.9|110268.4|110218.4|3
1735589280000|2024-12-30 20:08:00|110268.5|110218.5|110271.1|110221.1|110271.5|110221.5|110268.5|110218.5|12
1735589290000|2024-12-30 20:08:10|110269.7|110219.7|110262.4|110212.4|110269.7|110219.7|110262.4|110212.4|12
1735589300000|2024-12-30 20:08:20|110260.9|110210.9|110246|110196|110262.1|110212.1|110246|110196|15
1735589310000|2024-12-30 20:08:30|110244.9|110194.9|110248.8|110198.8|110248.8|110198.8|110244.9|110194.9|8
1735589320000|2024-12-30 20:08:40|110248.7|110198.7|110249.3|110199.3|110249.3|110199.3|110248.7|110198.7|3
1735589330000|2024-12-30 20:08:50|110249.1|110199.1|110244.8|110194.8|110249.1|110199.1|110242.1|110192.1|7
1735589340000|2024-12-30 20:09:00|110245.8|110195.8|110249|110199|110249|110199|110245.8|110195.8|10
1735589350000|2024-12-30 20:09:10|110249.8|110199.8|110244.1|110194.1|110249.8|110199.8|110242|110192|10
1735589360000|2024-12-30 20:09:20|110240.8|110190.8|110246.8|110196.8|110246.8|110196.8|110240.8|110190.8|9
1735589370000|2024-12-30 20:09:30|110248.3|110198.3|110246.1|110196.1|110248.3|110198.3|110245|110195|4
1735589380000|2024-12-30 20:09:40|110244.7|110194.7|110243.7|110193.7|110244.7|110194.7|110243.7|110193.7|3
1735589390000|2024-12-30 20:09:50|110243.9|110193.9|110243.9|110193.9|110243.9|110193.9|110243.9|110193.9|1
1735589400000|2024-12-30 20:10:00|110243.3|110193.3|110239.8|110189.8|110244.9|110194.9|110239.7|110189.7|17
1735589410000|2024-12-30 20:10:10|110240.6|110190.6|110240.1|110190.1|110242.1|110192.1|110237|110187|13
1735589420000|2024-12-30 20:10:20|110240.4|110190.4|110239.5|110189.5|110240.4|110190.4|110238.3|110188.3|5
1735589430000|2024-12-30 20:10:30|110239.6|110189.6|110239.5|110189.5|110239.6|110189.6|110239.2|110189.2|4
1735589440000|2024-12-30 20:10:40|110241|110191|110240.3|110190.3|110241.8|110191.8|110234.8|110184.8|18
1735589450000|2024-12-30 20:10:50|110240.4|110190.4|110244|110194|110248.7|110198.7|110240.4|110190.4|8
1735589460000|2024-12-30 20:11:00|110245.4|110195.4|110245.8|110195.8|110245.8|110195.8|110245.4|110195.4|3
1735589470000|2024-12-30 20:11:10|110240.4|110190.4|110240.5|110190.5|110240.5|110190.5|110238.9|110188.9|3
1735589480000|2024-12-30 20:11:20|110239.3|110189.3|110241.1|110191.1|110241.1|110191.1|110239.3|110189.3|5
1735589490000|2024-12-30 20:11:30|110240.6|110190.6|110241|110191|110242.5|110192.5|110240.6|110190.6|8
1735589500000|2024-12-30 20:11:40|110244.3|110194.3|110243.9|110193.9|110244.3|110194.3|110242.4|110192.4|7
1735589510000|2024-12-30 20:11:50|110245.3|110195.3|110247.4|110197.4|110249.2|110199.2|110243.8|110193.8|12
1735589520000|2024-12-30 20:12:00|110247.1|110197.1|110246.5|110196.5|110247.1|110197.1|110246.5|110196.5|5
1735589530000|2024-12-30 20:12:10|110245.1|110195.1|110242.2|110192.2|110245.1|110195.1|110241.7|110191.7|6
1735589540000|2024-12-30 20:12:20|110241.8|110191.8|110242.3|110192.3|110245.3|110195.3|110241.8|110191.8|11
1735589550000|2024-12-30 20:12:30|110241.7|110191.7|110243.9|110193.9|110244.2|110194.2|110241.7|110191.7|5
1735589560000|2024-12-30 20:12:40|110244.2|110194.2|110239.5|110189.5|110244.2|110194.2|110238.4|110188.4|16
1735589570000|2024-12-30 20:12:50|110240.9|110190.9|110240.5|110190.5|110243.5|110193.5|110240.5|110190.5|8
1735589580000|2024-12-30 20:13:00|110240.9|110190.9|110243|110193|110243|110193|110240.9|110190.9|7
1735589590000|2024-12-30 20:13:10|110243.4|110193.4|110242.9|110192.9|110247.7|110197.7|110242.3|110192.3|11
1735589600000|2024-12-30 20:13:20|110241.5|110191.5|110240|110190|110241.5|110191.5|110240|110190|4
1735589610000|2024-12-30 20:13:30|110241.6|110191.6|110235.2|110185.2|110243.4|110193.4|110228.1|110178.1|17
1735589620000|2024-12-30 20:13:40|110231.3|110181.3|110231.9|110181.9|110235.9|110185.9|110228.6|110178.6|14
1735589630000|2024-12-30 20:13:50|110231.7|110181.7|110221.3|110171.3|110231.7|110181.7|110220.5|110170.5|21
1735589640000|2024-12-30 20:14:00|110220.8|110170.8|110218.4|110168.4|110221.3|110171.3|110218.4|110168.4|13
1735589650000|2024-12-30 20:14:10|110219.2|110169.2|110216.8|110166.8|110219.2|110169.2|110216.8|110166.8|4
1735589660000|2024-12-30 20:14:20|110216.2|110166.2|110216.6|110166.6|110216.6|110166.6|110216.2|110166.2|2
1735589670000|2024-12-30 20:14:30|110216.7|110166.7|110216.8|110166.8|110218.2|110168.2|110214.3|110164.3|11
1735589680000|2024-12-30 20:14:40|110216|110166|110213.9|110163.9|110217.5|110167.5|110212.9|110162.9|10
1735589690000|2024-12-30 20:14:50|110213.7|110163.7|110216.7|110166.7|110218.8|110168.8|110213.7|110163.7|16
1735589700000|2024-12-30 20:15:00|110217.9|110167.9|110213.5|110163.5|110218.1|110168.1|110213.5|110163.5|6
1735589710000|2024-12-30 20:15:10|110214.7|110164.7|110221.2|110171.2|110221.9|110171.9|110214.7|110164.7|11
1735589720000|2024-12-30 20:15:20|110219.8|110169.8|110217.2|110167.2|110219.8|110169.8|110216.3|110166.3|9
1735589730000|2024-12-30 20:15:30|110219.2|110169.2|110217.1|110167.1|110219.6|110169.6|110217.1|110167.1|5
1735589740000|2024-12-30 20:15:40|110216.6|110166.6|110219.1|110169.1|110219.3|110169.3|110216.6|110166.6|7
1735589750000|2024-12-30 20:15:50|110219|110169|110219|110169|110219|110169|110218.9|110168.9|3
1735589760000|2024-12-30 20:16:00|110219.2|110169.2|110219.4|110169.4|110219.4|110169.4|110219.2|110169.2|2
1735589770000|2024-12-30 20:16:10|110220.1|110170.1|110219.3|110169.3|110220.1|110170.1|110219.3|110169.3|3
1735589780000|2024-12-30 20:16:20|110219.5|110169.5|110220.5|110170.5|110220.9|110170.9|110219.5|110169.5|6
1735589790000|2024-12-30 20:16:30|110220.9|110170.9|110219.9|110169.9|110220.9|110170.9|110219.9|110169.9|6
1735589800000|2024-12-30 20:16:40|110218.3|110168.3|110213.9|110163.9|110218.3|110168.3|110213.1|110163.1|6
1735589810000|2024-12-30 20:16:50|110212.1|110162.1|110214.2|110164.2|110214.2|110164.2|110210.8|110160.8|13
1735589820000|2024-12-30 20:17:00|110214|110164|110203|110153|110214|110164|110202.3|110152.3|14
1735589830000|2024-12-30 20:17:10|110201.6|110151.6|110201.7|110151.7|110201.7|110151.7|110199.7|110149.7|7
1735589840000|2024-12-30 20:17:20|110200.3|110150.3|110200.5|110150.5|110201.9|110151.9|110200.1|110150.1|9
1735589850000|2024-12-30 20:17:30|110199.5|110149.5|110196|110146|110200.7|110150.7|110193.7|110143.7|15
1735589860000|2024-12-30 20:17:40|110192.7|110142.7|110190.6|110140.6|110195.7|110145.7|110189.6|110139.6|11
1735589870000|2024-12-30 20:17:50|110190.7|110140.7|110193.8|110143.8|110194.7|110144.7|110189.7|110139.7|14
1735589880000|2024-12-30 20:18:00|110194.8|110144.8|110189.8|110139.8|110194.8|110144.8|110189.5|110139.5|14
1735589890000|2024-12-30 20:18:10|110192|110142|110194.2|110144.2|110194.2|110144.2|110189.8|110139.8|7
1735589900000|2024-12-30 20:18:20|110188.9|110138.9|110192.1|110142.1|110193.2|110143.2|110188.9|110138.9|9
1735589910000|2024-12-30 20:18:30|110191.2|110141.2|110191.9|110141.9|110193.7|110143.7|110191.2|110141.2|7
1735589920000|2024-12-30 20:18:40|110192.9|110142.9|110189.9|110139.9|110194.3|110144.3|110189.9|110139.9|5
1735589930000|2024-12-30 20:18:50|110189.4|110139.4|110186.7|110136.7|110189.4|110139.4|110186.7|110136.7|4
1735589940000|2024-12-30 20:19:00|110186.8|110136.8|110193.6|110143.6|110193.6|110143.6|110184.3|110134.3|21
1735589950000|2024-12-30 20:19:10|110191.2|110141.2|110191.2|110141.2|110193.6|110143.6|110189.9|110139.9|8
1735589960000|2024-12-30 20:19:20|110191.8|110141.8|110192.9|110142.9|110194.6|110144.6|110191|110141|11
1735589970000|2024-12-30 20:19:30|110192.6|110142.6|110191.8|110141.8|110196.2|110146.2|110191.8|110141.8|6
1735589980000|2024-12-30 20:19:40|110195.3|110145.3|110191.6|110141.6|110195.3|110145.3|110190.9|110140.9|10
1735589990000|2024-12-30 20:19:50|110191.7|110141.7|110192.1|110142.1|110192.1|110142.1|110191.7|110141.7|2
1735590000000|2024-12-30 20:20:00|110190.5|110140.5|110197.1|110147.1|110197.4|110147.4|110190.5|110140.5|6
1735590010000|2024-12-30 20:20:10|110193.3|110143.3|110199.8|110149.8|110200.2|110150.2|110193.3|110143.3|7
1735590020000|2024-12-30 20:20:20|110200.1|110150.1|110200.4|110150.4|110200.4|110150.4|110196.9|110146.9|4
1735590030000|2024-12-30 20:20:30|110200|110150|110196.4|110146.4|110200|110150|110196.3|110146.3|4
1735590040000|2024-12-30 20:20:40|110186.2|110161.2|110200.9|110150.9|110200.9|110163.5|110186.2|110148.6|7
1735590050000|2024-12-30 20:20:50|110201.1|110151.1|110201|110151|110202.5|110152.5|110197.6|110147.6|7
1735590060000|2024-12-30 20:21:00|110200.2|110150.2|110202.2|110152.2|110202.2|110152.2|110199.4|110149.4|5
1735590070000|2024-12-30 20:21:10|110202.3|110152.3|110205.8|110155.8|110206.3|110156.3|110202.3|110152.3|7
1735590080000|2024-12-30 20:21:20|110208.7|110158.7|110203.7|110153.7|110208.7|110158.7|110203.7|110153.7|11
1735590090000|2024-12-30 20:21:30|110203.9|110153.9|110204.4|110154.4|110206.4|110156.4|110203.9|110153.9|5
1735590100000|2024-12-30 20:21:40|110204.7|110154.7|110212.2|110162.2|110212.2|110162.2|110204.7|110154.7|7
1735590110000|2024-12-30 20:21:50|110209.4|110159.4|110206.7|110156.7|110209.9|110159.9|110205.8|110155.8|20
1735590120000|2024-12-30 20:22:00|110206.9|110156.9|110203.4|110153.4|110210|110160|110203.4|110153.4|18
1735590130000|2024-12-30 20:22:10|110203.3|110153.3|110202.4|110152.4|110203.3|110153.3|110202.4|110152.4|2
1735590140000|2024-12-30 20:22:20|110204.3|110154.3|110206.9|110156.9|110206.9|110156.9|110199.1|110149.1|11
1735590150000|2024-12-30 20:22:30|110205.9|110155.9|110205.2|110155.2|110206.7|110156.7|110202.3|110152.3|6
1735590160000|2024-12-30 20:22:40|110203.9|110153.9|110205.8|110155.8|110207.7|110157.7|110203.2|110153.2|13
1735590170000|2024-12-30 20:22:50|110207|110157|110208.6|110158.6|110208.9|110158.9|110206.5|110156.5|13
1735590180000|2024-12-30 20:23:00|110207.9|110157.9|110205.7|110155.7|110207.9|110157.9|110205.7|110155.7|16
1735590190000|2024-12-30 20:23:10|110206|110156|110206.4|110156.4|110206.4|110156.4|110206|110156|2
1735590200000|2024-12-30 20:23:20|110206.3|110156.3|110197.7|110147.7|110206.3|110156.3|110197.7|110147.7|8
1735590210000|2024-12-30 20:23:30|110195.6|110145.6|110192.9|110142.9|110195.6|110145.6|110191.6|110141.6|28
1735590220000|2024-12-30 20:23:40|110193.1|110143.1|110192.9|110142.9|110193.1|110143.1|110192.9|110142.9|3
1735590230000|2024-12-30 20:23:50|110193.2|110143.2|110192.4|110142.4|110195|110145|110192.4|110142.4|6
1735590240000|2024-12-30 20:24:00|110194.3|110144.3|110195.5|110145.5|110199.2|110149.2|110193.2|110143.2|10
1735590250000|2024-12-30 20:24:10|110193.6|110143.6|110194.8|110144.8|110195.8|110145.8|110193.6|110143.6|4
1735590260000|2024-12-30 20:24:20|110195.2|110145.2|110195|110145|110195.2|110145.2|110194.8|110144.8|7
1735590270000|2024-12-30 20:24:30|110194.8|110144.8|110194.6|110144.6|110194.8|110144.8|110194.6|110144.6|2
1735590280000|2024-12-30 20:24:40|110194.5|110144.5|110197.9|110147.9|110197.9|110147.9|110193.7|110143.7|6
1735590290000|2024-12-30 20:24:50|110197.7|110147.7|110196.7|110146.7|110197.7|110147.7|110196.7|110146.7|4
1735590300000|2024-12-30 20:25:00|110198.2|110148.2|110192.3|110142.3|110198.2|110148.2|110192.3|110142.3|9
1735590310000|2024-12-30 20:25:10|110191.7|110141.7|110192.7|110142.7|110192.7|110142.7|110189.3|110139.3|16
1735590320000|2024-12-30 20:25:20|110192.2|110142.2|110193.5|110143.5|110197.5|110147.5|110190.9|110140.9|8
1735590330000|2024-12-30 20:25:30|110196|110146|110205.2|110155.2|110205.2|110155.2|110195|110145|18
1735590340000|2024-12-30 20:25:40|110205.6|110155.6|110208.8|110158.8|110208.8|110158.8|110204.2|110154.2|11
1735590350000|2024-12-30 20:25:50|110208.1|110158.1|110208.7|110158.7|110209.9|110159.9|110208.1|110158.1|11
1735590360000|2024-12-30 20:26:00|110211.6|110161.6|110210.9|110160.9|110213.3|110163.3|110210.9|110160.9|8
1735590370000|2024-12-30 20:26:10|110209.4|110159.4|110208.6|110158.6|110210|110160|110208.5|110158.5|5
1735590380000|2024-12-30 20:26:20|110210.1|110160.1|110210.4|110160.4|110212|110162|110208.6|110158.6|8
1735590390000|2024-12-30 20:26:30|110212|110162|110213.3|110163.3|110215.3|110165.3|110212|110162|5
1735590400000|2024-12-30 20:26:40|110214.8|110164.8|110223.3|110173.3|110225.6|110175.6|110214.8|110164.8|8
1735590410000|2024-12-30 20:26:50|110223.4|110173.4|110221.7|110171.7|110223.4|110173.4|110221.7|110171.7|4
1735590420000|2024-12-30 20:27:00|110220.5|110170.5|110205.8|110180.8|110220.5|110181.4|110204.1|110169.8|9
1735590430000|2024-12-30 20:27:10|110205.9|110180.9|110213|110188|110213|110188|110205.9|110180.9|5
1735590440000|2024-12-30 20:27:20|110211|110186|110211.2|110186.2|110211.2|110186.2|110211|110186|2
1735590450000|2024-12-30 20:27:30|110210.8|110185.8|110210|110185|110210.8|110185.8|110209.5|110184.5|6
1735590460000|2024-12-30 20:27:40|110210.2|110185.2|110210.2|110185.2|110210.3|110185.3|110208.8|110183.8|5
1735590470000|2024-12-30 20:27:50|110209.9|110184.9|110209.6|110184.6|110209.9|110184.9|110209.6|110184.6|2
1735590480000|2024-12-30 20:28:00|110208.1|110183.1|110205.3|110180.3|110208.1|110183.1|110204.7|110179.7|7
1735590490000|2024-12-30 20:28:10|110205.7|110180.7|110206.4|110181.4|110207.8|110182.8|110205.7|110180.7|4
1735590500000|2024-12-30 20:28:20|110206.8|110181.8|110207|110182|110209.7|110184.7|110206.8|110181.8|8
1735590510000|2024-12-30 20:28:30|110206.7|110181.7|110224.3|110199.3|110224.3|110199.3|110206.7|110181.7|7
1735590520000|2024-12-30 20:28:40|110225.8|110200.8|110232.6|110207.6|110232.9|110207.9|110225.8|110200.8|12
1735590530000|2024-12-30 20:28:50|110232.7|110207.7|110232|110207|110232.7|110207.7|110230.7|110205.7|6
1735590540000|2024-12-30 20:29:00|110233.5|110208.5|110233.8|110208.8|110236.5|110211.5|110233.3|110208.3|9
1735590550000|2024-12-30 20:29:10|110234.3|110209.3|110233.9|110208.9|110234.7|110209.7|110233.2|110208.2|5
1735590560000|2024-12-30 20:29:20|110233.4|110208.4|110234.6|110209.6|110234.6|110209.6|110233.4|110208.4|3
1735590570000|2024-12-30 20:29:30|110234.7|110209.7|110228.8|110203.8|110236.2|110211.2|110228.8|110203.8|7
1735590580000|2024-12-30 20:29:40|110227.4|110202.4|110226.2|110201.2|110227.7|110202.7|110226.2|110201.2|6
1735590590000|2024-12-30 20:29:50|110228.1|110203.1|110233.7|110208.7|110235.2|110210.2|110228.1|110203.1|7
1735590600000|2024-12-30 20:30:00|110233.8|110208.8|110229.6|110204.6|110233.8|110208.8|110227.1|110202.1|8
1735590610000|2024-12-30 20:30:10|110229.4|110204.4|110234|110209|110234|110209|110228.6|110203.6|9
1735590620000|2024-12-30 20:30:20|110232|110207|110232.9|110207.9|110233.6|110208.6|110232|110207|6
1735590630000|2024-12-30 20:30:30|110230.9|110205.9|110232.6|110207.6|110232.6|110207.6|110230.9|110205.9|3
1735590640000|2024-12-30 20:30:40|110232.7|110207.7|110230.1|110205.1|110232.8|110207.8|110230.1|110205.1|4
1735590650000|2024-12-30 20:30:50|110227.9|110202.9|110226.5|110201.5|110227.9|110202.9|110223.4|110198.4|10
1735590660000|2024-12-30 20:31:00|110227.7|110202.7|110229.5|110204.5|110229.5|110204.5|110227.7|110202.7|4
1735590670000|2024-12-30 20:31:10|110229.6|110204.6|110235.2|110210.2|110235.2|110210.2|110229.6|110204.6|6
1735590680000|2024-12-30 20:31:20|110238.5|110213.5|110248.3|110223.3|110248.3|110223.3|110237.3|110212.3|10
1735590690000|2024-12-30 20:31:30|110249.9|110224.9|110251.3|110226.3|110254.2|110229.2|110248|110223|8
1735590700000|2024-12-30 20:31:40|110253.2|110228.2|110260.9|110235.9|110262.4|110237.4|110253.2|110228.2|15
1735590710000|2024-12-30 20:31:50|110259.2|110234.2|110262.7|110237.7|110263.8|110238.8|110259.2|110234.2|11
1735590720000|2024-12-30 20:32:00|110262.6|110237.6|110260.9|110235.9|110262.9|110237.9|110260.9|110235.9|8
1735590730000|2024-12-30 20:32:10|110258.9|110233.9|110261.9|110236.9|110262.5|110237.5|110258.9|110233.9|6
1735590740000|2024-12-30 20:32:20|110262.3|110237.3|110262.6|110237.6|110262.7|110237.7|110261.1|110236.1|6
1735590750000|2024-12-30 20:32:30|110263.2|110238.2|110263.3|110238.3|110263.3|110238.3|110261|110236|9
1735590760000|2024-12-30 20:32:40|110262|110237|110254.6|110229.6|110262|110237|110254.6|110229.6|8
1735590770000|2024-12-30 20:32:50|110254.7|110229.7|110263.9|110238.9|110263.9|110238.9|110254.6|110229.6|11
1735590780000|2024-12-30 20:33:00|110264|110239|110264.9|110239.9|110264.9|110239.9|110264|110239|3
1735590790000|2024-12-30 20:33:10|110266.4|110241.4|110262.8|110237.8|110266.4|110241.4|110262.8|110237.8|6
1735590800000|2024-12-30 20:33:20|110261.3|110236.3|110266.5|110241.5|110268.2|110243.2|110259.6|110234.6|13
1735590810000|2024-12-30 20:33:30|110266.9|110241.9|110268.3|110243.3|110271.4|110246.4|110266.9|110241.9|8
1735590820000|2024-12-30 20:33:40|110268.2|110243.2|110268.6|110243.6|110270.2|110245.2|110268.2|110243.2|7
1735590830000|2024-12-30 20:33:50|110268.7|110243.7|110268|110243|110271.8|110246.8|110267.4|110242.4|9
1735590840000|2024-12-30 20:34:00|110267.8|110242.8|110271|110246|110271|110246|110267.8|110242.8|6
1735590850000|2024-12-30 20:34:10|110270.9|110245.9|110265.1|110240.1|110270.9|110245.9|110265.1|110240.1|6
1735590860000|2024-12-30 20:34:20|110265.2|110240.2|110265.1|110240.1|110265.2|110240.2|110265.1|110240.1|2
1735590870000|2024-12-30 20:34:30|110265.2|110240.2|110265.3|110240.3|110265.3|110240.3|110265.2|110240.2|2
1735590880000|2024-12-30 20:34:40|110263.7|110238.7|110260.3|110235.3|110263.9|110238.9|110259.9|110234.9|9
1735590890000|2024-12-30 20:34:50|110261.8|110236.8|110266.8|110216.8|110268|110237.4|110253.9|110211.1|10
1735590900000|2024-12-30 20:35:00|110264.1|110214.1|110265.5|110215.5|110266.5|110216.5|110264.1|110214.1|6
1735590910000|2024-12-30 20:35:10|110265.7|110215.7|110268|110218|110268|110218|110265.7|110215.7|4
1735590920000|2024-12-30 20:35:20|110267.9|110217.9|110272.5|110222.5|110273.1|110223.1|110267.9|110217.9|7
1735590930000|2024-12-30 20:35:30|110274.4|110224.4|110274.7|110224.7|110277.1|110227.1|110274.4|110224.4|7
1735590940000|2024-12-30 20:35:40|110274.6|110224.6|110274.9|110224.9|110277.1|110227.1|110274.5|110224.5|9
1735590950000|2024-12-30 20:35:50|110274.7|110224.7|110277.2|110227.2|110277.5|110227.5|110274.7|110224.7|6
1735590960000|2024-12-30 20:36:00|110277.3|110227.3|110274.9|110224.9|110277.4|110227.4|110274.9|110224.9|5
1735590970000|2024-12-30 20:36:10|110274.5|110224.5|110274.6|110224.6|110276.9|110226.9|110272.6|110222.6|7
1735590980000|2024-12-30 20:36:20|110277.4|110227.4|110275|110225|110278.3|110228.3|110274.6|110224.6|8
1735590990000|2024-12-30 20:36:30|110277.3|110227.3|110275.4|110225.4|110278|110228|110275.4|110225.4|4
1735591000000|2024-12-30 20:36:40|110275.1|110225.1|110268.1|110218.1|110275.1|110225.1|110268.1|110218.1|4
1735591010000|2024-12-30 20:36:50|110270.3|110220.3|110273.8|110223.8|110274.6|110224.6|110270.3|110220.3|8
1735591020000|2024-12-30 20:37:00|110271.8|110221.8|110263.7|110213.7|110272|110222|110263.7|110213.7|15
1735591030000|2024-12-30 20:37:10|110263.3|110213.3|110268|110218|110268.1|110218.1|110263|110213|7
1735591040000|2024-12-30 20:37:20|110268.1|110218.1|110268.8|110218.8|110268.8|110218.8|110266.2|110216.2|6
1735591050000|2024-12-30 20:37:30|110268.9|110218.9|110269.4|110219.4|110269.5|110219.5|110268.9|110218.9|3
1735591060000|2024-12-30 20:37:40|110269.1|110219.1|110273.9|110223.9|110273.9|110223.9|110268.9|110218.9|6
1735591070000|2024-12-30 20:37:50|110274|110224|110279.8|110229.8|110279.8|110229.8|110274|110224|5
1735591080000|2024-12-30 20:38:00|110277.2|110227.2|110276.9|110226.9|110277.2|110227.2|110276.9|110226.9|2
1735591090000|2024-12-30 20:38:10|110274.4|110224.4|110274|110224|110274.4|110224.4|110273.7|110223.7|3
1735591100000|2024-12-30 20:38:20|110274.2|110224.2|110275.6|110225.6|110279.3|110229.3|110273.8|110223.8|6
1735591110000|2024-12-30 20:38:30|110278|110228|110275.7|110225.7|110278|110228|110275.6|110225.6|3
1735591120000|2024-12-30 20:38:40|110275.5|110225.5|110275.5|110225.5|110275.6|110225.6|110275.5|110225.5|3
1735591130000|2024-12-30 20:38:50|110275.7|110225.7|110275.7|110225.7|110275.7|110225.7|110275.7|110225.7|1
1735591140000|2024-12-30 20:39:00|110275.6|110225.6|110272.9|110222.9|110275.6|110225.6|110272.9|110222.9|3
1735591150000|2024-12-30 20:39:10|110273.3|110223.3|110272.8|110222.8|110276.1|110226.1|110272.8|110222.8|5
1735591160000|2024-12-30 20:39:20|110272.7|110222.7|110270.7|110220.7|110272.7|110222.7|110270.7|110220.7|4
1735591170000|2024-12-30 20:39:30|110270.9|110220.9|110266.9|110216.9|110270.9|110220.9|110266.9|110216.9|10
1735591180000|2024-12-30 20:39:40|110265|110215|110261.9|110211.9|110266.8|110216.8|110261.9|110211.9|9
1735591190000|2024-12-30 20:39:50|110259.9|110209.9|110259.9|110209.9|110259.9|110209.9|110259.4|110209.4|4
1735591200000|2024-12-30 20:40:00|110259.2|110209.2|110261|110211|110261.1|110211.1|110257.2|110207.2|8
1735591210000|2024-12-30 20:40:10|110259.1|110209.1|110258.6|110208.6|110259.3|110209.3|110258.6|110208.6|5
1735591220000|2024-12-30 20:40:20|110259.1|110209.1|110257|110207|110259.1|110209.1|110257|110207|7
1735591230000|2024-12-30 20:40:30|110254.9|110204.9|110232.4|110207.4|110254.9|110208.5|110230.7|110199.7|13
1735591240000|2024-12-30 20:40:40|110233.8|110208.8|110236.7|110211.7|110236.7|110211.7|110231.6|110206.6|8
1735591250000|2024-12-30 20:40:50|110237.1|110212.1|110237.4|110212.4|110237.4|110212.4|110236.6|110211.6|3
1735591260000|2024-12-30 20:41:00|110236.4|110211.4|110233.3|110208.3|110236.7|110211.7|110231.8|110206.8|7
1735591270000|2024-12-30 20:41:10|110233.2|110208.2|110232.7|110207.7|110233.2|110208.2|110232.7|110207.7|2
1735591290000|2024-12-30 20:41:30|110247.2|110197.2|110243.4|110193.4|110247.2|110197.2|110243.4|110193.4|2
1735591300000|2024-12-30 20:41:40|110245.3|110195.3|110250.2|110200.2|110250.2|110200.2|110245.3|110195.3|6
1735591310000|2024-12-30 20:41:50|110250.3|110200.3|110263.7|110213.7|110263.8|110213.8|110250.3|110200.3|11
1735591320000|2024-12-30 20:42:00|110264|110214|110266.8|110216.8|110266.9|110216.9|110264|110214|7
1735591330000|2024-12-30 20:42:10|110266|110216|110269.8|110219.8|110269.8|110219.8|110265.8|110215.8|5
1735591340000|2024-12-30 20:42:20|110270.5|110220.5|110273.5|110223.5|110274.8|110224.8|110269.6|110219.6|16
1735591350000|2024-12-30 20:42:30|110272.4|110222.4|110270.1|110220.1|110274.2|110224.2|110270.1|110220.1|10
1735591360000|2024-12-30 20:42:40|110272.3|110222.3|110270.9|110220.9|110274.3|110224.3|110270.9|110220.9|9
1735591370000|2024-12-30 20:42:50|110272.9|110222.9|110272.7|110222.7|110273.1|110223.1|110270.9|110220.9|6
1735591380000|2024-12-30 20:43:00|110270.5|110220.5|110270.6|110220.6|110273.2|110223.2|110270.3|110220.3|9
1735591390000|2024-12-30 20:43:10|110270.3|110220.3|110271.3|110221.3|110273.4|110223.4|110268.3|110218.3|12
1735591400000|2024-12-30 20:43:20|110272.6|110222.6|110268.8|110218.8|110275.6|110225.6|110268.8|110218.8|15
1735591410000|2024-12-30 20:43:30|110266.9|110216.9|110263.3|110213.3|110266.9|110216.9|110261.4|110211.4|15
1735591420000|2024-12-30 20:43:40|110261.2|110211.2|110264.4|110214.4|110264.4|110214.4|110261.2|110211.2|7
1735591430000|2024-12-30 20:43:50|110260.8|110210.8|110259.1|110209.1|110260.9|110210.9|110257|110207|8
1735591440000|2024-12-30 20:44:00|110256.5|110206.5|110237.1|110212.1|110256.7|110217.2|110237.1|110206.5|7
1735591450000|2024-12-30 20:44:10|110237.3|110212.3|110239.3|110214.3|110242.1|110217.1|110236.9|110211.9|10
1735591460000|2024-12-30 20:44:20|110239.2|110214.2|110253.4|110203.4|110253.4|110214.2|110239|110203.4|5
1735591470000|2024-12-30 20:44:30|110251.2|110201.2|110251.3|110201.3|110251.8|110201.8|110248.7|110198.7|7
1735591480000|2024-12-30 20:44:40|110251.2|110201.2|110251.3|110201.3|110251.3|110201.3|110251.2|110201.2|2
1735591490000|2024-12-30 20:44:50|110251.4|110201.4|110257.1|110207.1|110257.1|110207.1|110251.3|110201.3|7
1735591500000|2024-12-30 20:45:00|110254.7|110204.7|110258.7|110208.7|110262.3|110212.3|110254.7|110204.7|17
1735591510000|2024-12-30 20:45:10|110258.8|110208.8|110250.6|110225.6|110262.6|110227.3|110250.6|110208.7|6
1735591520000|2024-12-30 20:45:20|110248.9|110223.9|110251.2|110226.2|110251.2|110226.2|110248.9|110223.9|6
1735591530000|2024-12-30 20:45:30|110249.4|110224.4|110249.1|110224.1|110251.3|110226.3|110246.8|110221.8|8
1735591540000|2024-12-30 20:45:40|110246.6|110221.6|110237.5|110212.5|110254.8|110221.6|110235.8|110197.9|14
1735591550000|2024-12-30 20:45:50|110237.6|110212.6|110237.6|110212.6|110237.6|110212.6|110237.6|110212.6|1
1735591560000|2024-12-30 20:46:00|110237.8|110212.8|110231.7|110181.7|110240.8|110212.8|110230.3|110180.3|12
1735591570000|2024-12-30 20:46:10|110233.2|110183.2|110232|110182|110233.2|110183.2|110229.9|110179.9|8
1735591580000|2024-12-30 20:46:20|110232.8|110182.8|110242.4|110192.4|110242.4|110192.4|110232.8|110182.8|8
1735591590000|2024-12-30 20:46:30|110245.8|110195.8|110251.3|110201.3|110251.3|110201.3|110245.6|110195.6|6
1735591600000|2024-12-30 20:46:40|110251.4|110201.4|110251.4|110201.4|110251.8|110201.8|110251.4|110201.4|4
1735591610000|2024-12-30 20:46:50|110249.8|110199.8|110248.8|110198.8|110252.4|110202.4|110248.7|110198.7|8
1735591620000|2024-12-30 20:47:00|110246.9|110196.9|110248|110198|110248|110198|110243.7|110193.7|9
1735591630000|2024-12-30 20:47:10|110246.4|110196.4|110244.8|110194.8|110246.5|110196.5|110244.2|110194.2|6
1735591640000|2024-12-30 20:47:20|110244.9|110194.9|110252.3|110202.3|110252.9|110202.9|110244.9|110194.9|8
1735591650000|2024-12-30 20:47:30|110254.3|110204.3|110260.1|110210.1|110260.1|110210.1|110254.3|110204.3|6
1735591660000|2024-12-30 20:47:40|110259.7|110209.7|110259.6|110209.6|110260.1|110210.1|110259.6|110209.6|6
1735591670000|2024-12-30 20:47:50|110259.9|110209.9|110261.4|110211.4|110262.3|110212.3|110259.9|110209.9|10
1735591680000|2024-12-30 20:48:00|110264.4|110214.4|110262|110212|110265.2|110215.2|110259|110209|8
1735591690000|2024-12-30 20:48:10|110261.8|110211.8|110231.9|110206.9|110261.8|110211.8|110231.9|110198.6|10
1735591700000|2024-12-30 20:48:20|110233.3|110208.3|110247.1|110197.1|110247.1|110209.8|110233.3|110197.1|6
1735591710000|2024-12-30 20:48:30|110249.2|110199.2|110247.8|110197.8|110249.2|110199.2|110247|110197|7
1735591720000|2024-12-30 20:48:40|110246|110196|110248.5|110198.5|110248.5|110198.5|110244.5|110194.5|8
1735591730000|2024-12-30 20:48:50|110246.5|110196.5|110245.4|110195.4|110246.6|110196.6|110244.8|110194.8|8
1735591740000|2024-12-30 20:49:00|110245.5|110195.5|110242.9|110192.9|110245.5|110207.8|110228.5|110190.7|10
1735591750000|2024-12-30 20:49:10|110247.4|110197.4|110246.9|110196.9|110247.4|110197.4|110243.9|110193.9|14
1735591760000|2024-12-30 20:49:20|110245.4|110195.4|110245.4|110195.4|110245.4|110195.4|110245.4|110195.4|1
1735591770000|2024-12-30 20:49:30|110245.7|110195.7|110250|110200|110251.9|110201.9|110245.7|110195.7|6
1735591780000|2024-12-30 20:49:40|110249.8|110199.8|110247.8|110197.8|110249.8|110199.8|110247.8|110197.8|4
1735591790000|2024-12-30 20:49:50|110247.9|110197.9|110255.9|110205.9|110255.9|110205.9|110247.9|110197.9|6
1735591800000|2024-12-30 20:50:00|110257.5|110207.5|110262.8|110212.8|110262.8|110212.8|110257.5|110207.5|6
1735591810000|2024-12-30 20:50:10|110262.9|110212.9|110267|110217|110269.6|110219.6|110262.9|110212.9|14
1735591820000|2024-12-30 20:50:20|110269|110219|110268.1|110218.1|110269|110219|110265.2|110215.2|14
1735591830000|2024-12-30 20:50:30|110268.5|110218.5|110260.6|110210.6|110268.9|110218.9|110258.4|110208.4|17
1735591840000|2024-12-30 20:50:40|110262.4|110212.4|110269.9|110219.9|110269.9|110219.9|110260.7|110210.7|19
1735591850000|2024-12-30 20:50:50|110270.2|110220.2|110270.9|110220.9|110273|110223|110268.7|110218.7|15
1735591860000|2024-12-30 20:51:00|110271.3|110221.3|110273.4|110223.4|110273.4|110223.4|110271.2|110221.2|8
1735591870000|2024-12-30 20:51:10|110273.5|110223.5|110275.5|110225.5|110275.5|110225.5|110273.5|110223.5|9
1735591880000|2024-12-30 20:51:20|110273.6|110223.6|110273.8|110223.8|110274.1|110224.1|110273.6|110223.6|4
1735591890000|2024-12-30 20:51:30|110273.9|110223.9|110280.2|110230.2|110280.8|110230.8|110273.9|110223.9|5
1735591900000|2024-12-30 20:51:40|110280.4|110230.4|110274.9|110224.9|110280.4|110230.4|110274.9|110224.9|8
1735591910000|2024-12-30 20:51:50|110273.4|110223.4|110272.1|110222.1|110274.9|110224.9|110272.1|110222.1|10
1735591920000|2024-12-30 20:52:00|110272|110222|110272.3|110222.3|110272.3|110222.3|110267.8|110217.8|8
1735591930000|2024-12-30 20:52:10|110272.8|110222.8|110272.4|110222.4|110276.6|110226.6|110272.4|110222.4|9
1735591940000|2024-12-30 20:52:20|110273|110223|110276.8|110226.8|110278|110228|110272.6|110222.6|6
1735591950000|2024-12-30 20:52:30|110277.3|110227.3|110266.7|110216.7|110277.3|110227.3|110266.7|110216.7|12
1735591960000|2024-12-30 20:52:40|110268.5|110218.5|110265.5|110215.5|110269.4|110219.4|110265.5|110215.5|6
1735591970000|2024-12-30 20:52:50|110265.6|110215.6|110268.2|110218.2|110268.2|110218.2|110265.6|110215.6|5
1735591980000|2024-12-30 20:53:00|110268.1|110218.1|110270.3|110220.3|110270.3|110220.3|110267.7|110217.7|6
1735591990000|2024-12-30 20:53:10|110271.6|110221.6|110271.2|110221.2|110273.4|110223.4|110271.2|110221.2|6
1735592000000|2024-12-30 20:53:20|110273.2|110223.2|110268|110218|110273.2|110223.2|110268|110218|9
1735592010000|2024-12-30 20:53:30|110268.4|110218.4|110271.8|110221.8|110274.6|110224.6|110268.4|110218.4|8
1735592020000|2024-12-30 20:53:40|110273.8|110223.8|110274.1|110224.1|110278|110228|110273.8|110223.8|5
1735592030000|2024-12-30 20:53:50|110276.1|110226.1|110279|110229|110281.3|110231.3|110276.1|110226.1|6
1735592040000|2024-12-30 20:54:00|110278.4|110228.4|110278.3|110228.3|110284.5|110234.5|110277.9|110227.9|13
1735592050000|2024-12-30 20:54:10|110274.6|110224.6|110269.5|110219.5|110274.6|110224.6|110266.5|110216.5|5
1735592060000|2024-12-30 20:54:20|110269.2|110219.2|110269.7|110219.7|110272.1|110222.1|110269.2|110219.2|6
1735592070000|2024-12-30 20:54:30|110272.3|110222.3|110272.5|110222.5|110272.5|110222.5|110271.1|110221.1|6
1735592080000|2024-12-30 20:54:40|110275.1|110225.1|110270|110220|110275.9|110225.9|110269.7|110219.7|11
1735592090000|2024-12-30 20:54:50|110266.4|110216.4|110265.4|110215.4|110270|110220|110265.4|110215.4|17
1735592100000|2024-12-30 20:55:00|110263.4|110213.4|110253.8|110203.8|110263.9|110213.9|110250.4|110200.4|24
1735592110000|2024-12-30 20:55:10|110253.3|110203.3|110259.3|110209.3|110260.4|110210.4|110250.6|110200.6|19
1735592120000|2024-12-30 20:55:20|110256.1|110206.1|110253.6|110203.6|110259.2|110209.2|110253.6|110203.6|8
1735592130000|2024-12-30 20:55:30|110253.9|110203.9|110253.6|110203.6|110257.1|110207.1|110253.6|110203.6|6
1735592140000|2024-12-30 20:55:40|110251.6|110201.6|110251.8|110201.8|110254.9|110204.9|110251.2|110201.2|10
1735592150000|2024-12-30 20:55:50|110251.7|110201.7|110249.2|110199.2|110259.4|110209.4|110248.8|110198.8|10
1735592160000|2024-12-30 20:56:00|110248.8|110198.8|110248.5|110198.5|110249.2|110199.2|110248.5|110198.5|5
1735592170000|2024-12-30 20:56:10|110248.8|110198.8|110252.1|110202.1|110252.9|110202.9|110246.4|110196.4|8
1735592180000|2024-12-30 20:56:20|110253.6|110203.6|110256|110206|110257.5|110207.5|110253.6|110203.6|20
1735592190000|2024-12-30 20:56:30|110256.9|110206.9|110256.8|110206.8|110258.8|110208.8|110256|110206|10
1735592200000|2024-12-30 20:56:40|110257.6|110207.6|110266.4|110216.4|110266.4|110216.4|110256.9|110206.9|7
1735592210000|2024-12-30 20:56:50|110261.5|110211.5|110283.3|110233.3|110283.3|110233.3|110258.4|110208.4|18
1735592220000|2024-12-30 20:57:00|110282.9|110232.9|110289.1|110239.1|110291.4|110241.4|110282.9|110232.9|8
1735592230000|2024-12-30 20:57:10|110288.8|110238.8|110289.6|110239.6|110289.6|110239.6|110286.2|110236.2|3
1735592240000|2024-12-30 20:57:20|110287.2|110237.2|110292.7|110242.7|110292.7|110242.7|110287.1|110237.1|5
1735592250000|2024-12-30 20:57:30|110294.9|110244.9|110295.9|110245.9|110298.9|110248.9|110294.9|110244.9|9
1735592260000|2024-12-30 20:57:40|110296|110246|110285.1|110235.1|110296|110246|110281.5|110231.5|6
1735592270000|2024-12-30 20:57:50|110284.3|110234.3|110287.4|110237.4|110287.4|110237.4|110284.2|110234.2|11
1735592280000|2024-12-30 20:58:00|110287.1|110237.1|110284.5|110234.5|110287.1|110237.1|110283.9|110233.9|11
1735592290000|2024-12-30 20:58:10|110285|110235|110296|110246|110296|110246|110283.4|110233.4|17
1735592300000|2024-12-30 20:58:20|110293.7|110243.7|110285.8|110235.8|110293.7|110243.7|110284|110234|7
1735592310000|2024-12-30 20:58:30|110285.9|110235.9|110291.3|110241.3|110291.3|110241.3|110285.8|110235.8|6
1735592320000|2024-12-30 20:58:40|110293.2|110243.2|110300.2|110250.2|110300.2|110250.2|110293.2|110243.2|7
1735592330000|2024-12-30 20:58:50|110297.6|110247.6|110297.8|110247.8|110297.8|110247.8|110294.7|110244.7|6
1735592340000|2024-12-30 20:59:00|110295.2|110245.2|110289.6|110264.6|110297.9|110264.6|110287.3|110244|7
1735592350000|2024-12-30 20:59:10|110295.7|110245.7|110303.8|110253.8|110303.8|110253.8|110295.7|110245.7|9
1735592360000|2024-12-30 20:59:20|110301.9|110251.9|110307.2|110257.2|110307.2|110257.2|110300|110250|6
1735592370000|2024-12-30 20:59:30|110309.4|110259.4|110313.1|110263.1|110313.1|110263.1|110309.4|110259.4|10
1735592380000|2024-12-30 20:59:40|110315.5|110265.5|110313.6|110263.6|110319.9|110269.9|110305.2|110255.2|11
1735592390000|2024-12-30 20:59:50|110313.5|110263.5|110317.8|110267.8|110317.8|110267.8|110313.5|110263.5|5
1735592400000|2024-12-30 21:00:00|110321|110271|110312.9|110262.9|110321|110271|110311.4|110261.4|7
1735592410000|2024-12-30 21:00:10|110312.6|110262.6|110316.3|110266.3|110316.3|110266.3|110312.6|110262.6|5
1735592420000|2024-12-30 21:00:20|110316.4|110266.4|110318.3|110268.3|110318.3|110268.3|110316.4|110266.4|2
1735592430000|2024-12-30 21:00:30|110318.4|110268.4|110316.9|110266.9|110318.4|110268.4|110314.2|110264.2|4
1735592440000|2024-12-30 21:00:40|110316.6|110266.6|110317.8|110267.8|110317.9|110267.9|110316.6|110266.6|7
1735592450000|2024-12-30 21:00:50|110317.6|110267.6|110317.5|110267.5|110317.6|110267.6|110317.3|110267.3|5
1735592460000|2024-12-30 21:01:00|110317.4|110267.4|110317.8|110267.8|110319.6|110269.6|110317.4|110267.4|5
1735592470000|2024-12-30 21:01:10|110318|110268|110312|110262|110318|110268|110310.7|110260.7|7
1735592480000|2024-12-30 21:01:20|110312.7|110262.7|110312.4|110262.4|110313.3|110263.3|110312.3|110262.3|6
1735592490000|2024-12-30 21:01:30|110310.4|110260.4|110303.9|110253.9|110310.4|110260.4|110303.9|110253.9|4
1735592500000|2024-12-30 21:01:40|110303.8|110253.8|110303.9|110253.9|110303.9|110253.9|110303.6|110253.6|4
1735592520000|2024-12-30 21:02:00|110303.8|110253.8|110301.5|110251.5|110309.6|110259.6|110301.5|110251.5|10
1735592530000|2024-12-30 21:02:10|110300.5|110250.5|110298.8|110248.8|110300.5|110250.5|110296.3|110246.3|7
1735592540000|2024-12-30 21:02:20|110298.9|110248.9|110285.3|110235.3|110300.4|110250.4|110285.3|110235.3|7
1735592550000|2024-12-30 21:02:30|110284.5|110234.5|110279.1|110229.1|110284.5|110234.5|110277.5|110227.5|9
1735592560000|2024-12-30 21:02:40|110278.9|110228.9|110279.3|110229.3|110279.3|110229.3|110276.6|110226.6|5
1735592570000|2024-12-30 21:02:50|110277.5|110227.5|110274.7|110224.7|110277.5|110227.5|110274.7|110224.7|4
1735592580000|2024-12-30 21:03:00|110274.4|110224.4|110273.2|110223.2|110278|110228|110271.6|110221.6|8
1735592590000|2024-12-30 21:03:10|110271.6|110221.6|110272.9|110222.9|110272.9|110222.9|110271.6|110221.6|2
1735592600000|2024-12-30 21:03:20|110271|110221|110271.1|110221.1|110271.1|110221.1|110271|110221|2
1735592610000|2024-12-30 21:03:30|110273|110223|110275.5|110225.5|110275.8|110225.8|110273|110223|4
1735592620000|2024-12-30 21:03:40|110276.1|110226.1|110276|110226|110276.1|110226.1|110276|110226|2
1735592630000|2024-12-30 21:03:50|110275.9|110225.9|110273.1|110223.1|110275.9|110225.9|110273.1|110223.1|3
1735592640000|2024-12-30 21:04:00|110273|110223|110274.3|110224.3|110276.3|110226.3|110273|110223|4
1735592650000|2024-12-30 21:04:10|110274.4|110224.4|110276.1|110226.1|110276.1|110226.1|110274.4|110224.4|3
1735592660000|2024-12-30 21:04:20|110276|110226|110276.1|110226.1|110276.2|110226.2|110276|110226|4
1735592670000|2024-12-30 21:04:30|110278.7|110228.7|110278.5|110228.5|110278.8|110228.8|110278.5|110228.5|3
1735592680000|2024-12-30 21:04:40|110277.8|110227.8|110280.1|110230.1|110281.6|110231.6|110277.8|110227.8|5
1735592690000|2024-12-30 21:04:50|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|1
1735592700000|2024-12-30 21:05:00|110280.3|110230.3|110286.1|110236.1|110286.6|110236.6|110280.3|110230.3|6
1735592710000|2024-12-30 21:05:10|110287.1|110237.1|110287.1|110237.1|110287.1|110237.1|110287.1|110237.1|1
1735592730000|2024-12-30 21:05:30|110287.6|110237.6|110287.5|110237.5|110287.6|110237.6|110287.5|110237.5|2
1735592740000|2024-12-30 21:05:40|110287.7|110237.7|110287.5|110237.5|110287.7|110237.7|110287.5|110237.5|3
1735592750000|2024-12-30 21:05:50|110286.7|110236.7|110283.5|110233.5|110286.7|110236.7|110281.6|110231.6|5
1735592760000|2024-12-30 21:06:00|110284|110234|110283.8|110233.8|110284.4|110234.4|110283.8|110233.8|4
1735592770000|2024-12-30 21:06:10|110284.8|110234.8|110282.3|110232.3|110286.1|110243.8|110268.8|110231.4|10
1735592780000|2024-12-30 21:06:20|110283.7|110233.7|110274.2|110224.2|110283.7|110233.7|110271.3|110221.3|7
1735592790000|2024-12-30 21:06:30|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|1
1735592800000|2024-12-30 21:06:40|110276.5|110226.5|110276.5|110226.5|110277.6|110227.6|110276.4|110226.4|6
1735592820000|2024-12-30 21:07:00|110277.6|110227.6|110276.5|110226.5|110277.6|110227.6|110276.5|110226.5|2
1735592830000|2024-12-30 21:07:10|110276.4|110226.4|110274.1|110224.1|110276.4|110226.4|110274.1|110224.1|3
1735592840000|2024-12-30 21:07:20|110274.3|110224.3|110279.3|110229.3|110279.3|110229.3|110274.3|110224.3|2
1735592860000|2024-12-30 21:07:40|110277.9|110227.9|110264.7|110239.7|110277.9|110239.7|110263.2|110227.9|3
1735592870000|2024-12-30 21:07:50|110263.4|110238.4|110261.7|110236.7|110263.4|110238.4|110261.5|110236.5|7
1735592880000|2024-12-30 21:08:00|110270.8|110245.8|110267.5|110242.5|110271.2|110246.2|110267.5|110242.5|8
1735592890000|2024-12-30 21:08:10|110266.4|110241.4|110266.9|110241.9|110266.9|110241.9|110266.4|110241.4|2
1735592900000|2024-12-30 21:08:20|110268.9|110243.9|110284.1|110234.1|110290.5|110243.9|110268.9|110232|14
1735592910000|2024-12-30 21:08:30|110283.9|110233.9|110283.8|110233.8|110283.9|110233.9|110283.8|110233.8|2
1735592920000|2024-12-30 21:08:40|110284.4|110234.4|110284|110234|110285|110235|110284|110234|4
1735592930000|2024-12-30 21:08:50|110284.1|110234.1|110282.5|110232.5|110284.2|110234.2|110281.2|110231.2|5
1735592940000|2024-12-30 21:09:00|110282.2|110232.2|110282.2|110232.2|110282.2|110232.2|110282.2|110232.2|1
1735592950000|2024-12-30 21:09:10|110280.9|110230.9|110283.2|110233.2|110283.2|110233.2|110280.9|110230.9|3
1735592960000|2024-12-30 21:09:20|110283.5|110233.5|110280.5|110230.5|110283.5|110233.5|110279.5|110229.5|4
1735592970000|2024-12-30 21:09:30|110282.5|110232.5|110282.5|110232.5|110282.5|110232.5|110282.5|110232.5|1
1735592980000|2024-12-30 21:09:40|110282.4|110232.4|110288.8|110238.8|110290.1|110240.1|110282.4|110232.4|4
1735592990000|2024-12-30 21:09:50|110288.5|110238.5|110288.3|110238.3|110288.5|110238.5|110288.1|110238.1|3
1735593000000|2024-12-30 21:10:00|110288.1|110238.1|110288.1|110238.1|110288.1|110238.1|110288.1|110238.1|1
1735593020000|2024-12-30 21:10:20|110288.2|110238.2|110284.9|110234.9|110288.3|110238.3|110284.9|110234.9|6
1735593030000|2024-12-30 21:10:30|110285|110235|110285.2|110235.2|110285.2|110235.2|110285|110235|2
1735593040000|2024-12-30 21:10:40|110284.3|110234.3|110280.3|110230.3|110284.3|110234.3|110280.3|110230.3|2
1735593050000|2024-12-30 21:10:50|110280.6|110230.6|110280.9|110230.9|110280.9|110230.9|110280.6|110230.6|3
1735593060000|2024-12-30 21:11:00|110281.1|110231.1|110281.4|110231.4|110281.4|110231.4|110281.1|110231.1|2
1735593070000|2024-12-30 21:11:10|110281.5|110231.5|110282.9|110232.9|110282.9|110232.9|110281.5|110231.5|2
1735593080000|2024-12-30 21:11:20|110282.8|110232.8|110282.8|110232.8|110282.8|110232.8|110282.8|110232.8|1
1735593090000|2024-12-30 21:11:30|110282.9|110232.9|110281.6|110231.6|110282.9|110232.9|110281.6|110231.6|2
1735593100000|2024-12-30 21:11:40|110281.9|110231.9|110277.1|110227.1|110281.9|110231.9|110277.1|110227.1|4
1735593110000|2024-12-30 21:11:50|110275.6|110225.6|110278.3|110228.3|110279.5|110229.5|110273.6|110223.6|7
1735593120000|2024-12-30 21:12:00|110276|110226|110278|110228|110278|110228|110276|110226|5
1735593130000|2024-12-30 21:12:10|110276|110226|110276|110226|110276|110226|110276|110226|1
1735593140000|2024-12-30 21:12:20|110282|110232|110282|110232|110282|110232|110282|110232|1
1735593150000|2024-12-30 21:12:30|110281.7|110231.7|110275.4|110225.4|110281.7|110231.7|110273|110223|4
1735593180000|2024-12-30 21:13:00|110280.2|110230.2|110275.6|110225.6|110280.2|110230.2|110275.6|110225.6|3
1735593190000|2024-12-30 21:13:10|110275.8|110225.8|110278.4|110228.4|110278.4|110228.4|110275.8|110225.8|4
1735593200000|2024-12-30 21:13:20|110276.3|110226.3|110283.2|110233.2|110283.2|110233.2|110276.3|110226.3|4
1735593210000|2024-12-30 21:13:30|110284.1|110234.1|110283.9|110233.9|110284.1|110234.1|110283.9|110233.9|2
1735593220000|2024-12-30 21:13:40|110283.6|110233.6|110282.1|110232.1|110283.6|110233.6|110282.1|110232.1|2
1735593230000|2024-12-30 21:13:50|110282|110232|110279|110229|110282|110232|110276.3|110226.3|4
1735593240000|2024-12-30 21:14:00|110277.1|110227.1|110274.2|110224.2|110277.1|110227.1|110274.2|110224.2|3
1735593250000|2024-12-30 21:14:10|110274|110224|110276.6|110226.6|110276.8|110226.8|110274|110224|4
1735593270000|2024-12-30 21:14:30|110276.2|110226.2|110276|110226|110276.2|110226.2|110276|110226|2
1735593280000|2024-12-30 21:14:40|110275.7|110225.7|110280.5|110230.5|110280.5|110230.5|110275.7|110225.7|2
1735593290000|2024-12-30 21:14:50|110280.8|110230.8|110278.7|110228.7|110280.9|110230.9|110278.5|110228.5|8
1735593300000|2024-12-30 21:15:00|110278.2|110228.2|110278.5|110228.5|110278.5|110228.5|110278.2|110228.2|2
1735593310000|2024-12-30 21:15:10|110278.9|110228.9|110278.9|110228.9|110278.9|110228.9|110278.9|110228.9|1
1735593320000|2024-12-30 21:15:20|110281|110231|110277.3|110227.3|110281|110231|110272|110222|9
1735593330000|2024-12-30 21:15:30|110277.5|110227.5|110274.6|110224.6|110277.5|110227.5|110274.6|110224.6|2
1735593340000|2024-12-30 21:15:40|110273.8|110223.8|110275|110225|110278.2|110228.2|110273.8|110223.8|3
1735593350000|2024-12-30 21:15:50|110274.2|110224.2|110272.7|110222.7|110274.2|110224.2|110272.7|110222.7|2
1735593360000|2024-12-30 21:16:00|110271.9|110221.9|110271.7|110221.7|110275.9|110225.9|110271.7|110221.7|5
1735593370000|2024-12-30 21:16:10|110274.7|110224.7|110274.2|110224.2|110274.7|110224.7|110274.2|110224.2|2
1735593390000|2024-12-30 21:16:30|110274.1|110224.1|110278.4|110228.4|110281.6|110231.6|110274.1|110224.1|7
1735593400000|2024-12-30 21:16:40|110278|110228|110278|110228|110278|110228|110278|110228|1
1735593410000|2024-12-30 21:16:50|110278.1|110228.1|110278.1|110228.1|110278.1|110228.1|110278.1|110228.1|1
1735593420000|2024-12-30 21:17:00|110281.3|110231.3|110285.2|110235.2|110285.6|110235.6|110281.3|110231.3|7
1735593430000|2024-12-30 21:17:10|110285.1|110235.1|110285.1|110235.1|110285.1|110235.1|110285.1|110235.1|1
1735593440000|2024-12-30 21:17:20|110285.2|110235.2|110285.2|110235.2|110285.2|110235.2|110285.2|110235.2|1
1735593450000|2024-12-30 21:17:30|110287.7|110237.7|110287.8|110237.8|110287.8|110237.8|110287.4|110237.4|4
1735593470000|2024-12-30 21:17:50|110284.6|110234.6|110284.6|110234.6|110284.6|110234.6|110284.6|110234.6|1
1735593480000|2024-12-30 21:18:00|110283|110233|110284.6|110234.6|110284.6|110234.6|110283|110233|2
1735593490000|2024-12-30 21:18:10|110284.3|110234.3|110284.1|110234.1|110284.3|110234.3|110284.1|110234.1|2
1735593510000|2024-12-30 21:18:30|110286.4|110236.4|110286.4|110236.4|110286.4|110236.4|110286.4|110236.4|1
1735593520000|2024-12-30 21:18:40|110286.3|110236.3|110286.2|110236.2|110286.3|110236.3|110286.2|110236.2|2
1735593530000|2024-12-30 21:18:50|110281.9|110231.9|110281.9|110231.9|110281.9|110231.9|110281.9|110231.9|1
1735593560000|2024-12-30 21:19:20|110286.2|110236.2|110286.2|110236.2|110286.2|110236.2|110286.2|110236.2|1
1735593570000|2024-12-30 21:19:30|110286|110236|110285.9|110235.9|110286|110236|110285.9|110235.9|2
1735593580000|2024-12-30 21:19:40|110278.9|110228.9|110283.1|110233.1|110283.1|110233.1|110278.9|110228.9|7
1735593590000|2024-12-30 21:19:50|110283|110233|110283.1|110233.1|110283.1|110233.1|110283|110233|2
1735593600000|2024-12-30 21:20:00|110282.9|110232.9|110283.1|110233.1|110283.1|110233.1|110282.9|110232.9|2
1735593610000|2024-12-30 21:20:10|110285|110235|110285.6|110235.6|110285.7|110235.7|110285|110235|4
1735593620000|2024-12-30 21:20:20|110285.5|110235.5|110285.6|110235.6|110285.6|110235.6|110285.5|110235.5|2
1735593630000|2024-12-30 21:20:30|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|1
1735593640000|2024-12-30 21:20:40|110287.9|110237.9|110287.9|110237.9|110287.9|110237.9|110287.9|110237.9|1
1735593660000|2024-12-30 21:21:00|110288.2|110238.2|110285.4|110235.4|110288.2|110238.2|110285.4|110235.4|3
1735593670000|2024-12-30 21:21:10|110285.1|110235.1|110285|110235|110285.1|110235.1|110282.8|110232.8|4
1735593680000|2024-12-30 21:21:20|110283|110233|110282.2|110232.2|110283|110233|110282.2|110232.2|3
1735593710000|2024-12-30 21:21:50|110284.6|110234.6|110284.6|110234.6|110284.7|110234.7|110284.6|110234.6|3
1735593720000|2024-12-30 21:22:00|110284.7|110234.7|110284.2|110234.2|110284.7|110234.7|110284.2|110234.2|3
1735593730000|2024-12-30 21:22:10|110284.4|110234.4|110279.6|110229.6|110284.4|110234.4|110279.6|110229.6|3
1735593750000|2024-12-30 21:22:30|110277.7|110227.7|110280.1|110230.1|110280.1|110230.1|110277.7|110227.7|3
1735593770000|2024-12-30 21:22:50|110276.2|110226.2|110280|110230|110280|110230|110276.2|110226.2|3
1735593780000|2024-12-30 21:23:00|110280.1|110230.1|110276.4|110226.4|110284.5|110234.5|110276.4|110226.4|5
1735593790000|2024-12-30 21:23:10|110276.1|110226.1|110277.6|110227.6|110277.6|110227.6|110276|110226|4
1735593800000|2024-12-30 21:23:20|110276|110226|110276.1|110226.1|110276.1|110226.1|110276|110226|2
1735593820000|2024-12-30 21:23:40|110278.6|110228.6|110274.7|110224.7|110278.6|110228.6|110270.6|110220.6|8
1735593830000|2024-12-30 21:23:50|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|1
1735593840000|2024-12-30 21:24:00|110274.4|110224.4|110274.4|110224.4|110274.4|110224.4|110274.4|110224.4|1
1735593850000|2024-12-30 21:24:10|110276.7|110226.7|110275.2|110225.2|110276.7|110226.7|110275.2|110225.2|2
1735593860000|2024-12-30 21:24:20|110275.3|110225.3|110275.3|110225.3|110275.4|110225.4|110275.3|110225.3|3
1735593870000|2024-12-30 21:24:30|110275.2|110225.2|110277|110227|110277|110227|110275.2|110225.2|4
1735593880000|2024-12-30 21:24:40|110276.4|110226.4|110276.4|110226.4|110276.4|110226.4|110276.1|110226.1|4
1735593890000|2024-12-30 21:24:50|110276.8|110226.8|110276.8|110226.8|110276.8|110226.8|110276.8|110226.8|1
1735593900000|2024-12-30 21:25:00|110276.6|110226.6|110275.7|110225.7|110277|110227|110275.7|110225.7|6
1735593910000|2024-12-30 21:25:10|110275.3|110225.3|110275.7|110225.7|110275.9|110225.9|110275.3|110225.3|4
1735593920000|2024-12-30 21:25:20|110276|110226|110284.1|110234.1|110284.6|110234.6|110275.9|110225.9|7
1735593940000|2024-12-30 21:25:40|110285.3|110235.3|110280.6|110230.6|110285.3|110235.3|110280.6|110230.6|5
1735593950000|2024-12-30 21:25:50|110280.7|110230.7|110280.6|110230.6|110280.8|110230.8|110280.6|110230.6|4
1735593960000|2024-12-30 21:26:00|110280.7|110230.7|110280.7|110230.7|110280.7|110230.7|110280.7|110230.7|1
1735593970000|2024-12-30 21:26:10|110280.9|110230.9|110281.1|110231.1|110281.1|110231.1|110280.9|110230.9|2
1735593990000|2024-12-30 21:26:30|110280.7|110230.7|110280.1|110230.1|110280.7|110230.7|110280.1|110230.1|3
1735594000000|2024-12-30 21:26:40|110280.3|110230.3|110280.4|110230.4|110280.4|110230.4|110280.3|110230.3|2
1735594010000|2024-12-30 21:26:50|110280.3|110230.3|110280.3|110230.3|110280.3|110230.3|110280.2|110230.2|3
1735594020000|2024-12-30 21:27:00|110280.2|110230.2|110280.2|110230.2|110280.2|110230.2|110280.2|110230.2|1
1735594030000|2024-12-30 21:27:10|110279.7|110229.7|110279.8|110229.8|110279.8|110229.8|110279.7|110229.7|2
1735594050000|2024-12-30 21:27:30|110278.3|110228.3|110278.1|110228.1|110278.3|110228.3|110278|110228|3
1735594070000|2024-12-30 21:27:50|110278|110228|110265.6|110215.6|110278|110228|110265.6|110215.6|5
1735594080000|2024-12-30 21:28:00|110267.4|110217.4|110267.7|110217.7|110275.4|110225.4|110267.4|110217.4|12
1735594090000|2024-12-30 21:28:10|110270.3|110220.3|110272.1|110222.1|110272.1|110222.1|110266.1|110216.1|7
1735594100000|2024-12-30 21:28:20|110275.7|110225.7|110275.3|110225.3|110275.7|110225.7|110272|110222|6
1735594110000|2024-12-30 21:28:30|110277.4|110227.4|110285.6|110235.6|110285.7|110235.7|110277.4|110227.4|9
1735594120000|2024-12-30 21:28:40|110282.7|110232.7|110285|110235|110285.3|110235.3|110281.7|110231.7|7
1735594130000|2024-12-30 21:28:50|110280.7|110230.7|110284.8|110234.8|110284.8|110234.8|110280.7|110230.7|2
1735594150000|2024-12-30 21:29:10|110282.6|110232.6|110283.4|110233.4|110284.8|110234.8|110280.2|110230.2|12
1735594160000|2024-12-30 21:29:20|110280.2|110230.2|110280.4|110230.4|110283.5|110233.5|110280.2|110230.2|7
1735594170000|2024-12-30 21:29:30|110280.9|110230.9|110287.4|110237.4|110287.4|110237.4|110280.9|110230.9|6
1735594180000|2024-12-30 21:29:40|110287.9|110237.9|110289.1|110239.1|110290.5|110240.5|110287.9|110237.9|4
1735594190000|2024-12-30 21:29:50|110289.2|110239.2|110288.2|110238.2|110289.2|110239.2|110288.2|110238.2|5
1735594200000|2024-12-30 21:30:00|110290.6|110240.6|110290.7|110240.7|110290.8|110240.8|110290.6|110240.6|3
1735594210000|2024-12-30 21:30:10|110288.5|110238.5|110288.5|110238.5|110288.5|110238.5|110288.5|110238.5|1
1735594220000|2024-12-30 21:30:20|110289.1|110239.1|110288.9|110238.9|110289.1|110239.1|110288.9|110238.9|2
1735594230000|2024-12-30 21:30:30|110287.5|110237.5|110287.5|110237.5|110287.5|110237.5|110287.5|110237.5|1
1735594240000|2024-12-30 21:30:40|110287.9|110237.9|110285|110235|110287.9|110237.9|110285|110235|3
1735594250000|2024-12-30 21:30:50|110284.9|110234.9|110285.8|110235.8|110285.8|110235.8|110282.9|110232.9|4
1735594260000|2024-12-30 21:31:00|110282.7|110232.7|110285.2|110235.2|110285.8|110235.8|110282.4|110232.4|9
1735594280000|2024-12-30 21:31:20|110287|110237|110288.1|110238.1|110288.2|110238.2|110287|110237|4
1735594290000|2024-12-30 21:31:30|110288.2|110238.2|110288.1|110238.1|110288.2|110238.2|110288.1|110238.1|2
1735594310000|2024-12-30 21:31:50|110288.5|110238.5|110288.5|110238.5|110288.5|110238.5|110288.5|110238.5|1
1735594330000|2024-12-30 21:32:10|110288.4|110238.4|110288.4|110238.4|110288.4|110238.4|110288.4|110238.4|1
1735594340000|2024-12-30 21:32:20|110289.2|110239.2|110287.7|110237.7|110289.2|110239.2|110287.7|110237.7|3
1735594360000|2024-12-30 21:32:40|110288|110238|110284.9|110234.9|110288|110238|110284.9|110234.9|3
1735594370000|2024-12-30 21:32:50|110287.3|110237.3|110288.4|110238.4|110288.5|110238.5|110285.5|110235.5|4
1735594380000|2024-12-30 21:33:00|110286.4|110236.4|110285.2|110235.2|110286.4|110236.4|110285.2|110235.2|3
1735594390000|2024-12-30 21:33:10|110285.3|110235.3|110285.3|110235.3|110285.3|110235.3|110285.3|110235.3|1
1735594410000|2024-12-30 21:33:30|110285.8|110235.8|110285.6|110235.6|110285.8|110235.8|110285.6|110235.6|2
1735594420000|2024-12-30 21:33:40|110285.5|110235.5|110285.5|110235.5|110285.5|110235.5|110285.5|110235.5|1
1735594430000|2024-12-30 21:33:50|110285.4|110235.4|110285.4|110235.4|110285.4|110235.4|110285.4|110235.4|1
1735594440000|2024-12-30 21:34:00|110285.9|110235.9|110285.9|110235.9|110285.9|110235.9|110285.9|110235.9|1
1735594460000|2024-12-30 21:34:20|110286.3|110236.3|110284.2|110234.2|110286.3|110236.3|110284.2|110234.2|2
1735594470000|2024-12-30 21:34:30|110283.6|110233.6|110283.1|110233.1|110283.6|110233.6|110279.1|110229.1|6
1735594480000|2024-12-30 21:34:40|110281.3|110231.3|110281.3|110231.3|110281.3|110231.3|110281.3|110231.3|1
1735594490000|2024-12-30 21:34:50|110282.2|110232.2|110283.9|110233.9|110284.3|110234.3|110282.2|110232.2|6
1735594500000|2024-12-30 21:35:00|110283.8|110233.8|110280.7|110230.7|110283.8|110233.8|110278.8|110228.8|9
1735594510000|2024-12-30 21:35:10|110282.6|110232.6|110282.7|110232.7|110283.6|110233.6|110282.6|110232.6|4
1735594520000|2024-12-30 21:35:20|110279.8|110229.8|110282.8|110232.8|110282.8|110232.8|110279.8|110229.8|3
1735594530000|2024-12-30 21:35:30|110282.6|110232.6|110284.9|110234.9|110284.9|110234.9|110282.6|110232.6|5
1735594540000|2024-12-30 21:35:40|110285.4|110235.4|110286.2|110236.2|110286.2|110236.2|110285.4|110235.4|3
1735594550000|2024-12-30 21:35:50|110286.6|110236.6|110284.2|110234.2|110286.6|110236.6|110284.2|110234.2|3
1735594560000|2024-12-30 21:36:00|110282.2|110232.2|110281|110231|110282.2|110232.2|110278.6|110228.6|4
1735594570000|2024-12-30 21:36:10|110281.1|110231.1|110282.1|110232.1|110282.1|110232.1|110279.2|110229.2|5
1735594600000|2024-12-30 21:36:40|110281.4|110231.4|110281.4|110231.4|110281.4|110231.4|110281.4|110231.4|1
1735594620000|2024-12-30 21:37:00|110281.5|110231.5|110281.5|110231.5|110281.5|110231.5|110281.5|110231.5|1
1735594630000|2024-12-30 21:37:10|110281.4|110231.4|110282.1|110232.1|110283.2|110233.2|110279.9|110229.9|9
1735594640000|2024-12-30 21:37:20|110279.7|110229.7|110281.8|110231.8|110281.8|110231.8|110277.8|110227.8|8
1735594650000|2024-12-30 21:37:30|110281.5|110231.5|110281.5|110231.5|110281.5|110231.5|110281.5|110231.5|1
1735594660000|2024-12-30 21:37:40|110281.6|110231.6|110281.6|110231.6|110281.6|110231.6|110281.6|110231.6|1
1735594670000|2024-12-30 21:37:50|110280.1|110230.1|110283.9|110233.9|110283.9|110233.9|110280.1|110230.1|3
1735594680000|2024-12-30 21:38:00|110284.3|110234.3|110284.8|110234.8|110284.8|110234.8|110284.2|110234.2|4
1735594690000|2024-12-30 21:38:10|110285|110235|110285|110235|110285|110235|110285|110235|1
1735594700000|2024-12-30 21:38:20|110284.9|110234.9|110284|110234|110284.9|110234.9|110283.9|110233.9|4
1735594730000|2024-12-30 21:38:50|110283.4|110233.4|110285.2|110235.2|110285.2|110235.2|110282.8|110232.8|3
1735594750000|2024-12-30 21:39:10|110285.1|110235.1|110285.1|110235.1|110285.2|110235.2|110285|110235|5
1735594760000|2024-12-30 21:39:20|110285|110235|110282.1|110232.1|110285|110235|110282|110232|4
1735594770000|2024-12-30 21:39:30|110282.2|110232.2|110282.2|110232.2|110282.2|110232.2|110282.2|110232.2|1
1735594780000|2024-12-30 21:39:40|110282|110232|110283.3|110233.3|110283.3|110233.3|110282|110232|3
1735594790000|2024-12-30 21:39:50|110281.3|110231.3|110280.5|110230.5|110281.3|110231.3|110280.5|110230.5|4
1735594800000|2024-12-30 21:40:00|110282.5|110232.5|110289.1|110239.1|110289.2|110239.2|110282.5|110232.5|5
1735594810000|2024-12-30 21:40:10|110287.6|110237.6|110286.1|110236.1|110289.8|110239.8|110284|110234|12
1735594820000|2024-12-30 21:40:20|110287.7|110237.7|110286.2|110236.2|110287.9|110237.9|110286.1|110236.1|7
1735594830000|2024-12-30 21:40:30|110288.2|110238.2|110286.6|110236.6|110288.4|110238.4|110286.6|110236.6|5
1735594840000|2024-12-30 21:40:40|110288.6|110238.6|110286.7|110236.7|110288.6|110238.6|110286.7|110236.7|6
1735594850000|2024-12-30 21:40:50|110288.6|110238.6|110286.2|110236.2|110289.8|110239.8|110285.8|110235.8|10
1735594860000|2024-12-30 21:41:00|110285.9|110235.9|110286|110236|110286|110236|110285.9|110235.9|2
1735594870000|2024-12-30 21:41:10|110285.9|110235.9|110285.9|110235.9|110285.9|110235.9|110285.9|110235.9|1
1735594880000|2024-12-30 21:41:20|110285.7|110235.7|110285.6|110235.6|110285.7|110235.7|110285.5|110235.5|3
1735594890000|2024-12-30 21:41:30|110286.4|110236.4|110281.6|110231.6|110286.4|110236.4|110281.6|110231.6|6
1735594900000|2024-12-30 21:41:40|110280.7|110230.7|110279.5|110229.5|110280.7|110230.7|110279.1|110229.1|5
1735594910000|2024-12-30 21:41:50|110279.6|110229.6|110280.2|110230.2|110280.2|110230.2|110279.5|110229.5|4
1735594920000|2024-12-30 21:42:00|110279.9|110229.9|110279.5|110229.5|110279.9|110229.9|110279.5|110229.5|3
1735594930000|2024-12-30 21:42:10|110280.1|110230.1|110280.5|110230.5|110280.5|110230.5|110280.1|110230.1|3
1735594940000|2024-12-30 21:42:20|110280.1|110230.1|110280.2|110230.2|110280.3|110230.3|110280.1|110230.1|3
1735594950000|2024-12-30 21:42:30|110280|110230|110280|110230|110280|110230|110279.8|110229.8|3
1735594960000|2024-12-30 21:42:40|110279.8|110229.8|110279.8|110229.8|110279.8|110229.8|110279.8|110229.8|1
1735594970000|2024-12-30 21:42:50|110283.1|110233.1|110282.5|110232.5|110283.9|110233.9|110280.4|110230.4|8
1735594980000|2024-12-30 21:43:00|110279.9|110229.9|110282.3|110232.3|110283.9|110233.9|110279.5|110229.5|13
1735594990000|2024-12-30 21:43:10|110284|110234|110281.7|110231.7|110284.1|110234.1|110279.6|110229.6|11
1735595000000|2024-12-30 21:43:20|110279|110229|110276.3|110226.3|110284|110234|110273.6|110223.6|14
1735595010000|2024-12-30 21:43:30|110276.2|110226.2|110278.6|110228.6|110280.6|110230.6|110276.2|110226.2|11
1735595020000|2024-12-30 21:43:40|110276.5|110226.5|110278.8|110228.8|110280.7|110230.7|110276.5|110226.5|6
1735595030000|2024-12-30 21:43:50|110279|110229|110283.2|110233.2|110283.2|110233.2|110269.9|110219.9|11
1735595040000|2024-12-30 21:44:00|110285.6|110235.6|110280.9|110230.9|110287.9|110237.9|110280.9|110230.9|6
1735595050000|2024-12-30 21:44:10|110284.7|110234.7|110279.8|110229.8|110284.7|110234.7|110276.4|110226.4|5
1735595060000|2024-12-30 21:44:20|110283.8|110233.8|110280.8|110230.8|110283.9|110233.9|110280.8|110230.8|8
1735595070000|2024-12-30 21:44:30|110278.7|110228.7|110281.1|110231.1|110281.4|110231.4|110278.6|110228.6|4
1735595090000|2024-12-30 21:44:50|110278.8|110228.8|110281.5|110231.5|110281.5|110231.5|110278.8|110228.8|2
1735595100000|2024-12-30 21:45:00|110283.3|110233.3|110286.7|110236.7|110286.9|110236.9|110281.6|110231.6|5
1735595130000|2024-12-30 21:45:30|110289.2|110239.2|110289.2|110239.2|110289.2|110239.2|110289.2|110239.2|1
1735595140000|2024-12-30 21:45:40|110305|110233.5|110305|110233.5|110305|110233.5|110305|110233.5|1
1735595150000|2024-12-30 21:45:50|110284.4|110234.4|110280.9|110230.9|110284.4|110234.4|110280.9|110230.9|3
1735595160000|2024-12-30 21:46:00|110281.9|110231.9|110281.9|110231.9|110281.9|110231.9|110281.9|110231.9|1
1735595180000|2024-12-30 21:46:20|110293.8|110214.6|110293.8|110214.6|110293.8|110214.6|110293.8|110214.6|1
1735595190000|2024-12-30 21:46:30|110294|110214.4|110294|110214.4|110294|110214.4|110294|110214.4|2
1735595200000|2024-12-30 21:46:40|110294.1|110214.3|110294.1|110214.3|110294.1|110214.3|110294.1|110214.3|2
1735595210000|2024-12-30 21:46:50|110281.8|110231.8|110281.8|110231.8|110281.8|110231.8|110281.8|110231.8|1
1735595220000|2024-12-30 21:47:00|110282.6|110232.6|110281.8|110231.8|110282.6|110232.6|110281.8|110231.8|2
1735595230000|2024-12-30 21:47:10|110279.8|110229.8|110281.8|110231.8|110282.6|110232.6|110279.8|110229.8|3
1735595240000|2024-12-30 21:47:20|110276.1|110226.1|110290|110217.2|110290|110226.1|110276.1|110217.2|2
1735595250000|2024-12-30 21:47:30|110293.9|110216.4|110293.9|110215.3|110293.9|110216.4|110293.9|110215.3|2
1735595260000|2024-12-30 21:47:40|110290|110230.9|110280.1|110230.1|110290|110230.9|110279.7|110229.7|4
1735595270000|2024-12-30 21:47:50|110278.2|110228.2|110278.2|110228.2|110279|110229|110278.2|110228.2|3
1735595280000|2024-12-30 21:48:00|110280.1|110230.1|110280.1|110230.1|110280.1|110230.1|110280.1|110230.1|1
1735595290000|2024-12-30 21:48:10|110279.7|110229.7|110290|110215|110290|110229.7|110274.8|110215|4
1735595300000|2024-12-30 21:48:20|110285|110218.4|110290|110218.4|110290|110218.4|110285|110218.4|3
1735595310000|2024-12-30 21:48:30||110218.8||110218.2||110218.8||110218.2|2
1735595320000|2024-12-30 21:48:40|110281.5|110231.5|110279.4|110229.4|110281.5|110231.5|110279.4|110229.4|2
1735595340000|2024-12-30 21:49:00|110278.6|110228.6|110279.4|110229.4|110279.4|110229.4|110278.6|110228.6|2
1735595350000|2024-12-30 21:49:10|110290|110215|110290|110215|110290|110215|110290|110215|1
1735595360000|2024-12-30 21:49:20|110285||110285||110285||110285||1
1735595370000|2024-12-30 21:49:30|110278.1|110228.1|110278.1|110228.1|110278.1|110228.1|110278.1|110228.1|1
1735595380000|2024-12-30 21:49:40|110279|110229|110275.1|110225.1|110279|110229|110275.1|110225.1|3
1735595390000|2024-12-30 21:49:50|110276|110226|110276|110226|110276|110226|110276|110226|1
1735595400000|2024-12-30 21:50:00|110275.1|110225.1|110275.1|110225.1|110276|110226|110274.8|110224.8|6
1735595410000|2024-12-30 21:50:10|110273.5|110223.5|110272|110222|110273.5|110223.5|110270.9|110220.9|3
1735595420000|2024-12-30 21:50:20|110270|110220|110285|110210|110285|110220|110270|110210|2
1735595430000|2024-12-30 21:50:30|110270|110220|110273|110223|110273|110223|110270|110220|2
1735595440000|2024-12-30 21:50:40|110272.6|110222.6|110272.6|110222.6|110272.6|110222.6|110272.6|110222.6|1
1735595470000|2024-12-30 21:51:10|110280|110208|110306.1|110190.1|110306.1|110208|110280|110190.1|2
1735595490000|2024-12-30 21:51:30|110274.4|110224.4|110272.6|110222.6|110274.4|110224.4|110272.6|110222.6|3
1735595500000|2024-12-30 21:51:40|110273.4|110223.4|110273.5|110223.5|110273.5|110223.5|110272.6|110222.6|3
1735595510000|2024-12-30 21:51:50|110272.7|110222.7|110273.5|110223.5|110273.5|110223.5|110272.7|110222.7|2
1735595520000|2024-12-30 21:52:00|110272.5|110222.5|110272.5|110222.5|110272.5|110222.5|110272.5|110222.5|1
1735595540000|2024-12-30 21:52:20|110280|110209|110272.1|110222.1|110280|110222.1|110270|110209|3
1735595560000|2024-12-30 21:52:40|110272.8|110222.8|110272.1|110222.1|110272.8|110222.8|110271.9|110221.9|5
1735595580000|2024-12-30 21:53:00|110270|110220|110270|110220|110270|110220|110270|110220|1
1735595590000|2024-12-30 21:53:10|110307.3|110191.3|110307.3|110191.3|110307.3|110191.3|110307.3|110191.3|1
1735595600000|2024-12-30 21:53:20|110267.5|110217.5|110267.7|110217.7|110268.9|110218.9|110267.5|110217.5|4
1735595610000|2024-12-30 21:53:30|110268.9|110218.9|110270.1|110220.1|110272.5|110222.5|110268.9|110218.9|3
1735595640000|2024-12-30 21:54:00|110269.8|110219.8|110268.1|110218.1|110273|110223|110268.1|110218.1|7
1735595650000|2024-12-30 21:54:10|110269.4|110219.4|110266.9|110216.9|110269.4|110219.4|110266.4|110216.4|8
1735595670000|2024-12-30 21:54:30|110266.4|110216.4|110266.9|110216.9|110266.9|110216.9|110266.4|110216.4|2
1735595680000|2024-12-30 21:54:40|110262.5|110212.5|110282.1|110232.1|110301|110232.8|110260|110205|7
1735595690000|2024-12-30 21:54:50|110289.9|110239.9|110286.7|110236.7|110289.9|110239.9|110286.7|110236.7|2
1735595700000|2024-12-30 21:55:00|110299.5|110226.9|110306.7|110234.5|110312.4|110245.1|110289.7|110226.9|9
1735595710000|2024-12-30 21:55:10|110310.5|110238.3|110306.9|110234.7|110310.5|110238.3|110306.9|110234.7|2
1735595720000|2024-12-30 21:55:20|110310.5|110238.2|110307.1|110234.8|110310.7|110238.5|110306.8|110234.5|4
1735595750000|2024-12-30 21:55:50|110305.4|110221|110300.9|110230.3|110320|110230.3|110300.9|110221|7
1735595760000|2024-12-30 21:56:00|110297.9|110227.3|110294.8|110224.2|110297.9|110233.7|110283.7|110224.2|5
1735595780000|2024-12-30 21:56:20|110283.7|110233.7|110294.8|110224.2|110294.8|110233.7|110283.7|110224.2|2
1735595790000|2024-12-30 21:56:30|110291.6|110221|110295.4|110224.8|110295.4|110224.8|110291.6|110221|2
1735595800000|2024-12-30 21:56:40|110284.3|110234.3|110287.2|110237.2|110287.2|110237.2|110284.3|110234.3|4
1735595810000|2024-12-30 21:56:50|110290.9|110240.9|110283.6|110233.6|110290.9|110240.9|110283.6|110233.6|3
1735595820000|2024-12-30 21:57:00|110288.5|110238.5|110314.4|110209.9|110322.2|110239.9|110284.8|110209.9|10
1735595830000|2024-12-30 21:57:10|110317.7|110207.9|110316.7|110210.6|110317.7|110210.6|110307.3|110207.9|5
1735595840000|2024-12-30 21:57:20|110319.3||110316.7||110319.3||110316.7||2
1735595850000|2024-12-30 21:57:30|110313.3|110213.7|110315.5|110213.7|110315.5|110213.7|110313.3|110213.7|2
1735595860000|2024-12-30 21:57:40|110318.9|110212.6|110323.3|110212.6|110323.3|110213.7|110318.9|110212.6|7
1735595870000|2024-12-30 21:57:50|110318.9|110213.7|110322.4|110214.3|110322.4|110214.3|110318.9|110213.7|2
1735595880000|2024-12-30 21:58:00|110319.3|110213.2|110319.3|110213.2|110319.3|110213.2|110319.3|110213.2|1
1735595890000|2024-12-30 21:58:10|110315.9||110315.9||110315.9||110315.9||1
1735595900000|2024-12-30 21:58:20|110312.8|110210.1|110312.8|110210.1|110312.8|110210.1|110312.8|110210.1|1
1735595920000|2024-12-30 21:58:40|110309.5|110211.6|110316.7|110209.4|110316.7|110211.6|110306.1|110209.4|10
1735595940000|2024-12-30 21:59:00|110322.7|110210.3|110317.8|110201.8|110322.7|110210.3|110317.8|110201.8|3
1735595990000|2024-12-30 21:59:50|110319.3|110203.3|110309.8|110193.8|110329.5|110213.5|110309.8|110193.8|4
1735596090000|2024-12-30 22:01:30|110321.6|110205.6|110321.6|110205.6|110321.6|110205.6|110321.6|110205.6|1
1735596220000|2024-12-30 22:03:40|110316.6|110200.6|110316.6|110200.6|110316.6|110200.6|110316.6|110200.6|1
1735599750000|2024-12-30 23:02:30|110384.4|110268.4|110384.4|110268.4|110384.4|110268.4|110384.4|110268.4|1
1735599760000|2024-12-30 23:02:40|110383.5|110267.5|110383.5|110267.5|110383.5|110267.5|110383.5|110267.5|1
1735599780000|2024-12-30 23:03:00|110381.9|110265.9|110382.7|110266.7|110382.7|110266.7|110381.9|110265.9|2
1735599810000|2024-12-30 23:03:30|110386.8|110270.8|110386.8|110270.8|110386.8|110270.8|110386.8|110270.8|1
1735599820000|2024-12-30 23:03:40|110378.1|110262.1|110363.9|110247.9|110378.1|110262.1|110363.9|110247.9|2
1735599830000|2024-12-30 23:03:50|110371.7|110255.7|110371.7|110255.7|110371.7|110255.7|110371.7|110255.7|1
1735599860000|2024-12-30 23:04:20|110395|110279|110395|110279|110395|110279|110395|110279|1
1735599880000|2024-12-30 23:04:40|110376.5|110260.5|110376.5|110260.5|110376.5|110260.5|110376.5|110260.5|1
1735599890000|2024-12-30 23:04:50|110405.7|110289.7|110376.5|110260.5|110405.7|110289.7|110376.5|110260.5|3
1735599900000|2024-12-30 23:05:00|110377.4|110261.4|110414.2|110298.2|110433.5|110317.5|110377.4|110261.4|9
1735599930000|2024-12-30 23:05:30|110415|110299|110415.5|110299.5|110418|110302|110414.2|110298.2|5
1735599940000|2024-12-30 23:05:40|110418|110302|110413|110297|110418|110302|110413|110297|3
1735599950000|2024-12-30 23:05:50|110414.9|110298.9|110414.9|110298.9|110414.9|110298.9|110414.9|110298.9|1
1735599960000|2024-12-30 23:06:00|110406.3|110290.3|110405.5|110289.5|110406.3|110290.3|110370.6|110254.6|3
1735599980000|2024-12-30 23:06:20|110404.7|110288.7|110395.2|110279.2|110404.7|110288.7|110395.2|110279.2|5
1735599990000|2024-12-30 23:06:30|110396|110280|110398.9|110282.9|110398.9|110282.9|110396|110280|3
1735600000000|2024-12-30 23:06:40|110399.7|110283.7|110398.9|110282.9|110399.7|110283.7|110398.9|110282.9|2
1735600010000|2024-12-30 23:06:50|110396.6|110280.6|110397.3|110281.3|110398.9|110282.9|110396.6|110280.6|4
1735600020000|2024-12-30 23:07:00|110392|110276|110398.2|110282.2|110403.5|110287.5|110392|110276|5
1735600040000|2024-12-30 23:07:20|110411.7|110295.7|110400.7|110284.7|110411.7|110295.7|110400.7|110284.7|7
1735600050000|2024-12-30 23:07:30|110403.6|110287.6|110379.9|110263.9|110403.6|110287.6|110379.9|110263.9|6
1735600060000|2024-12-30 23:07:40|110372.9|110270.3|110392|110276|110421.9|110305.9|110372.9|110270.3|4
1735600070000|2024-12-30 23:07:50|110392.5|110276.5|110394.8|110278.8|110394.8|110278.8|110392.5|110276.5|2
1735600080000|2024-12-30 23:08:00|110360.1|110244.1|110398.5|110282.5|110398.5|110282.5|110360.1|110244.1|4
1735600100000|2024-12-30 23:08:20|110399.3|110283.3|110402.5|110286.5|110402.5|110286.5|110399.3|110283.3|2
1735600110000|2024-12-30 23:08:30|110401.7|110285.7|110400.9|110284.9|110401.7|110285.7|110400.9|110284.9|2
1735600130000|2024-12-30 23:08:50|110397.2|110281.2|110402.8|110286.8|110402.8|110286.8|110397.2|110281.2|3
1735600150000|2024-12-30 23:09:10|110401|110285|110398.2|110282.2|110412.9|110296.9|110392.8|110276.8|9
1735600160000|2024-12-30 23:09:20|110397.4|110281.4|110397.4|110281.4|110398.2|110282.2|110397.4|110281.4|3
1735600170000|2024-12-30 23:09:30|110394|110278|110405.5|110289.5|110407.9|110291.9|110393.2|110277.2|4
1735600230000|2024-12-30 23:10:30|110404.1|110288.1|110403.3|110287.3|110404.1|110288.1|110400.6|110284.6|4
1735600240000|2024-12-30 23:10:40|110404.1|110288.1|110404.1|110288.1|110404.1|110288.1|110404.1|110288.1|1
1735600250000|2024-12-30 23:10:50|110403.3|110287.3|110403.3|110287.3|110403.3|110287.3|110403.3|110287.3|1
1735600260000|2024-12-30 23:11:00|110402.4|110286.4|110402.4|110286.4|110402.4|110286.4|110402.4|110286.4|1
1735600270000|2024-12-30 23:11:10|110399|110283|110399|110283|110399|110283|110399|110283|1
1735600280000|2024-12-30 23:11:20|110397.2|110281.2|110398.2|110282.2|110398.2|110282.2|110397.2|110281.2|2
1735600300000|2024-12-30 23:11:40|110399|110283|110399|110283|110399|110283|110399|110283|1
1735600320000|2024-12-30 23:12:00|110413.8|110297.8|110399.2|110283.2|110414.9|110298.9|110399.2|110283.2|6
1735600330000|2024-12-30 23:12:10|110401|110285|110401|110285|110401|110285|110401|110285|1
1735600370000|2024-12-30 23:12:50|110398.5|110282.5|110398.5|110282.5|110398.5|110282.5|110398.5|110282.5|1
1735600380000|2024-12-30 23:13:00|110397.6|110281.6|110398.5|110282.5|110398.5|110282.5|110397.6|110281.6|2
1735600430000|2024-12-30 23:13:50|110397.9|110281.9|110397.9|110281.9|110397.9|110281.9|110397.9|110281.9|1
1735600450000|2024-12-30 23:14:10|110389.9|110273.9|110381.5|110265.5|110389.9|110273.9|110381.5|110265.5|5
1735600460000|2024-12-30 23:14:20|110383.5|110267.5|110383.2|110267.2|110383.5|110267.5|110383.2|110267.2|2
1735600480000|2024-12-30 23:14:40|110384.4|110268.4|110382.4|110266.4|110384.4|110268.4|110381.2|110265.2|4
1735600500000|2024-12-30 23:15:00|110379.4|110263.4|110386.1|110270.1|110390.7|110274.7|110379.4|110263.4|8
1735600520000|2024-12-30 23:15:20|110381.8|110265.8|110381.8|110265.8|110381.8|110265.8|110381.8|110265.8|1
1735600530000|2024-12-30 23:15:30|110386|110270|110375.5|110259.5|110386|110270|110370.8|110254.8|7
1735600540000|2024-12-30 23:15:40|110374.7|110258.7|110375.5|110259.5|110377.2|110261.2|110374.7|110258.7|3
1735600550000|2024-12-30 23:15:50|110374.7|110258.7|110359.7|110243.7|110374.7|110258.7|110358.9|110242.9|5
1735600560000|2024-12-30 23:16:00|110360.6|110244.6|110360.6|110244.6|110360.6|110244.6|110360.6|110244.6|1
1735600580000|2024-12-30 23:16:20|110363|110247|110363|110247|110363|110247|110363|110247|1
1735600590000|2024-12-30 23:16:30|110365.5|110249.5|110365.5|110249.5|110370|110254|110363|110247|4
1735600610000|2024-12-30 23:16:50|110357.8|110241.8|110357.8|110241.8|110357.8|110241.8|110357.8|110241.8|1
1735600640000|2024-12-30 23:17:20|110357|110241|110365.5|110249.5|110368|110252|110357|110241|9
1735600660000|2024-12-30 23:17:40|110358|110242|110358|110242|110358|110242|110358|110242|1
1735600680000|2024-12-30 23:18:00|110357.1|110241.1|110358|110242|110358|110242|110357.1|110241.1|4
1735600690000|2024-12-30 23:18:10|110357.1|110241.1|110365.5|110249.5|110365.5|110249.5|110357.1|110241.1|3
1735600710000|2024-12-30 23:18:30|110363|110247|110365.5|110249.5|110365.5|110249.5|110363|110247|2
1735600720000|2024-12-30 23:18:40|110365.4|110249.4|110366.3|110250.3|110366.3|110250.3|110365.4|110249.4|2
1735600740000|2024-12-30 23:19:00|110365.4|110249.4|110366.3|110250.3|110366.3|110250.3|110365.4|110249.4|2
1735600750000|2024-12-30 23:19:10|110368|110252|110368|110252|110368|110252|110368|110252|1
1735600760000|2024-12-30 23:19:20|110361.5|110245.5|110365.5|110249.5|110365.5|110249.5|110361.5|110245.5|2
1735600800000|2024-12-30 23:20:00|110364.7|110248.7|110360.5|110244.5|110379.7|110263.7|110359|110243|7
1735600810000|2024-12-30 23:20:10|110363|110247|110360.5|110244.5|110363|110247|110359|110243|3
1735600830000|2024-12-30 23:20:30|110360.3|110244.3|110360.3|110244.3|110360.3|110244.3|110360.3|110244.3|1
1735600840000|2024-12-30 23:20:40|110360.2|110244.2|110360.2|110244.2|110360.2|110244.2|110360.2|110244.2|1
1735600850000|2024-12-30 23:20:50|110359.5|110243.5|110359.5|110243.5|110359.5|110243.5|110359.5|110243.5|1
1735600860000|2024-12-30 23:21:00|110358|110242|110358|110242|110358|110242|110358|110242|1
1735600880000|2024-12-30 23:21:20|110362|110246|110360.2|110244.2|110362|110246|110360.2|110244.2|3
1735600900000|2024-12-30 23:21:40|110359.3|110243.3|110360.2|110244.2|110360.7|110244.7|110359.3|110243.3|3
1735600920000|2024-12-30 23:22:00|110358|110242|110360.5|110244.5|110360.5|110244.5|110358|110242|2
1735600930000|2024-12-30 23:22:10|110358|110242|110360.5|110244.5|110362|110246|110358|110242|3
1735600940000|2024-12-30 23:22:20|110360.1|110244.1|110360.1|110244.1|110360.1|110244.1|110360.1|110244.1|1
1735600960000|2024-12-30 23:22:40|110359.9|110243.9|110359.9|110243.9|110359.9|110243.9|110359.9|110243.9|1
1735600970000|2024-12-30 23:22:50|110360.1|110244.1|110360.1|110244.1|110360.1|110244.1|110360.1|110244.1|1
1735600980000|2024-12-30 23:23:00|110360.2|110244.2|110360.1|110244.1|110360.2|110244.2|110360.1|110244.1|2
1735600990000|2024-12-30 23:23:10|110358|110242|110364|110248|110364|110248|110358|110242|2
1735601020000|2024-12-30 23:23:40|110358|110242|110358|110242|110358|110242|110358|110242|1
1735601030000|2024-12-30 23:23:50|110362|110246|110360.5|110244.5|110362|110246|110360.5|110244.5|2
1735601050000|2024-12-30 23:24:10|110361.7|110245.7|110361.7|110245.7|110361.7|110245.7|110361.7|110245.7|1
1735601080000|2024-12-30 23:24:40|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|1
1735601100000|2024-12-30 23:25:00|110359.2|110243.2|110359.2|110243.2|110359.2|110243.2|110359.2|110243.2|1
1735601110000|2024-12-30 23:25:10|110358.5|110242.5|110359.2|110243.2|110359.2|110243.2|110358.5|110242.5|2
1735601130000|2024-12-30 23:25:30|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|1
1735601150000|2024-12-30 23:25:50|110359.7|110243.7|110359.6|110243.6|110359.8|110243.8|110359.6|110243.6|4
1735601160000|2024-12-30 23:26:00|110359.7|110243.7|110359|110243|110359.7|110243.7|110359|110243|3
1735601190000|2024-12-30 23:26:30|110359.9|110243.9|110360.5|110244.5|110360.5|110244.5|110359.7|110243.7|3
1735601210000|2024-12-30 23:26:50|110357.1|110241.1|110357.1|110241.1|110357.1|110241.1|110357.1|110241.1|1
1735601220000|2024-12-30 23:27:00|110356.3|110240.3|110357.1|110241.1|110357.1|110241.1|110356.3|110240.3|2
1735601230000|2024-12-30 23:27:10|110356.3|110240.3|110357.1|110241.1|110357.1|110241.1|110356.3|110240.3|2
1735601240000|2024-12-30 23:27:20|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|1
1735601260000|2024-12-30 23:27:40|110358|110242|110350.5|110234.5|110358|110242|110350.5|110234.5|5
1735601270000|2024-12-30 23:27:50|110346.5|110230.5|110346.5|110230.5|110346.5|110230.5|110346.5|110230.5|1
1735601280000|2024-12-30 23:28:00|110345.9|110229.9|110347.4|110231.4|110347.4|110231.4|110345.9|110229.9|2
1735601300000|2024-12-30 23:28:20|110353|110237|110353|110237|110353|110237|110353|110237|1
1735601310000|2024-12-30 23:28:30|110355.5|110239.5|110361.1|110245.1|110363|110247|110355.5|110239.5|4
1735601340000|2024-12-30 23:29:00|110363|110247|110358|110242|110363|110247|110358|110242|3
1735601370000|2024-12-30 23:29:30|110353.8|110237.8|110352.9|110236.9|110353.8|110237.8|110342.9|110226.9|5
1735601390000|2024-12-30 23:29:50|110352.1|110236.1|110352.1|110236.1|110352.1|110236.1|110352.1|110236.1|1
1735601400000|2024-12-30 23:30:00|110353|110237|110350.5|110234.5|110353|110237|110350.5|110234.5|2
1735601420000|2024-12-30 23:30:20|110347.9|110231.9|110347.9|110231.9|110347.9|110231.9|110347.9|110231.9|1
1735601430000|2024-12-30 23:30:30|110346.6|110230.6|110346.6|110230.6|110346.6|110230.6|110346.6|110230.6|1
1735601450000|2024-12-30 23:30:50|110349|110233|110349|110233|110349|110233|110349|110233|1
1735601460000|2024-12-30 23:31:00|110348.9|110232.9|110350.5|110234.5|110351.5|110235.5|110348|110232|4
1735601480000|2024-12-30 23:31:20|110348|110232|110344.9|110228.9|110355.9|110239.9|110335.7|110219.7|6
1735601490000|2024-12-30 23:31:30|110345.8|110229.8|110369.1|110253.1|110369.1|110253.1|110335.7|110219.7|7
1735601500000|2024-12-30 23:31:40|110366.8|110250.8|110369.1|110253.1|110369.1|110253.1|110366.8|110250.8|2
1735601520000|2024-12-30 23:32:00|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|1
1735601540000|2024-12-30 23:32:20|110368|110252|110369.2|110253.2|110370.5|110254.5|110368|110252|3
1735601550000|2024-12-30 23:32:30|110367.6|110251.6|110365.9|110249.9|110367.6|110251.6|110365.9|110249.9|2
1735601560000|2024-12-30 23:32:40|110368.2|110252.2|110365.1|110249.1|110368.2|110252.2|110365.1|110249.1|3
1735601570000|2024-12-30 23:32:50|110358|110242|110358|110242|110358|110242|110358|110242|1
1735601580000|2024-12-30 23:33:00|110355.5|110239.5|110355.5|110239.5|110355.5|110239.5|110355.5|110239.5|1
1735601600000|2024-12-30 23:33:20|110357.4|110241.4|110357.4|110241.4|110357.4|110241.4|110357.4|110241.4|1
1735601610000|2024-12-30 23:33:30|110358.3|110242.3|110358.3|110242.3|110358.3|110242.3|110358.3|110242.3|1
1735601630000|2024-12-30 23:33:50|110362.1|110246.1|110362.1|110246.1|110362.3|110246.3|110362.1|110246.1|3
1735601640000|2024-12-30 23:34:00|110362.6|110246.6|110345.5|110229.5|110362.6|110246.6|110345.5|110229.5|9
1735601650000|2024-12-30 23:34:10|110351.5|110235.5|110348.7|110232.7|110351.5|110235.5|110345.5|110229.5|3
1735601670000|2024-12-30 23:34:30|110346.2|110230.2|110348.7|110232.7|110348.7|110232.7|110346.2|110230.2|2
1735601680000|2024-12-30 23:34:40|110350.7|110234.7|110348|110232|110351.5|110235.5|110348|110232|7
1735601690000|2024-12-30 23:34:50|110345.5|110229.5|110345.5|110229.5|110345.5|110229.5|110345.5|110229.5|1
1735601710000|2024-12-30 23:35:10|110345.2|110229.2|110345.2|110229.2|110345.2|110229.2|110345.2|110229.2|1
1735601720000|2024-12-30 23:35:20|110337.1|110221.1|110333.8|110217.8|110337.1|110221.1|110333.8|110217.8|2
1735601750000|2024-12-30 23:35:50|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|1
1735601780000|2024-12-30 23:36:20|110341.7|110225.7|110341.7|110225.7|110341.7|110225.7|110341.7|110225.7|1
1735601790000|2024-12-30 23:36:30|110345|110229|110340.1|110224.1|110345|110229|110340.1|110224.1|2
1735601800000|2024-12-30 23:36:40|110345|110229|110340.1|110224.1|110345|110229|110340.1|110224.1|2
1735601810000|2024-12-30 23:36:50|110330.5|110214.5|110330.5|110214.5|110330.5|110214.5|110330.5|110214.5|1
1735601830000|2024-12-30 23:37:10|110333.9|110217.9|110333.9|110217.9|110333.9|110217.9|110333.9|110217.9|1
1735601840000|2024-12-30 23:37:20|110335.5|110219.5|110333.9|110217.9|110337.2|110221.2|110333|110217|6
1735601850000|2024-12-30 23:37:30|110335.5|110219.5|110338.1|110222.1|110338.1|110222.1|110333.9|110217.9|6
1735601860000|2024-12-30 23:37:40|110334.7|110218.7|110333|110217|110334.7|110218.7|110333|110217|2
1735601880000|2024-12-30 23:38:00|110334.7|110218.7|110335|110219|110335|110219|110334.7|110218.7|2
1735601890000|2024-12-30 23:38:10|110338.4|110222.4|110338.4|110222.4|110339.6|110223.6|110338.4|110222.4|3
1735601900000|2024-12-30 23:38:20|110334.9|110218.9|110335|110219|110339.6|110223.6|110334.9|110218.9|4
1735601910000|2024-12-30 23:38:30|110335.1|110219.1|110338.4|110222.4|110338.4|110222.4|110334.6|110218.6|3
1735601920000|2024-12-30 23:38:40|110327.6|110211.6|110333.5|110217.5|110335|110219|110322|110206|4
1735601930000|2024-12-30 23:38:50|110331.3|110215.3|110333.5|110217.5|110333.5|110217.5|110331.3|110215.3|2
1735601940000|2024-12-30 23:39:00|110336.9|110220.9|110335|110219|110336.9|110220.9|110335|110219|2
1735601950000|2024-12-30 23:39:10|110340.6|110224.6|110333.7|110217.7|110340.6|110224.6|110333.7|110217.7|2
1735601960000|2024-12-30 23:39:20|110333.9|110217.9|110333.8|110217.8|110333.9|110217.9|110333.8|110217.8|2
1735601970000|2024-12-30 23:39:30|110334.3|110218.3|110339.6|110223.6|110339.6|110223.6|110334.3|110218.3|3
1735601990000|2024-12-30 23:39:50|110339.7|110223.7|110339.7|110223.7|110339.7|110223.7|110339.7|110223.7|1
1735602000000|2024-12-30 23:40:00|110335.9|110219.9|110337.9|110221.9|110337.9|110221.9|110335.9|110219.9|2
1735602010000|2024-12-30 23:40:10|110337.5|110221.5|110337.4|110221.4|110337.5|110221.5|110337|110221|5
1735602020000|2024-12-30 23:40:20|110337.3|110221.3|110337.3|110221.3|110337.3|110221.3|110337.3|110221.3|1
1735602030000|2024-12-30 23:40:30|110337.4|110221.4|110345.1|110229.1|110345.1|110229.1|110337.3|110221.3|4
1735602040000|2024-12-30 23:40:40|110342.4|110226.4|110342.1|110226.1|110343|110227|110342.1|110226.1|3
1735602050000|2024-12-30 23:40:50|110343|110227|110343|110227|110343|110227|110343|110227|1
1735602060000|2024-12-30 23:41:00|110338.7|110222.7|110338.9|110222.9|110338.9|110222.9|110338.7|110222.7|2
1735602070000|2024-12-30 23:41:10|110338.7|110222.7|110339|110223|110339|110223|110338.7|110222.7|2
1735602080000|2024-12-30 23:41:20|110343.8|110227.8|110349.3|110233.3|110349.3|110233.3|110343.8|110227.8|3
1735602090000|2024-12-30 23:41:30|110348.7|110232.7|110348.4|110232.4|110348.7|110232.7|110348.4|110232.4|2
1735602110000|2024-12-30 23:41:50|110348.2|110232.2|110341.5|110225.5|110348.2|110232.2|110341.5|110225.5|3
1735602120000|2024-12-30 23:42:00|110341.6|110225.6|110341.5|110225.5|110341.6|110225.6|110341.5|110225.5|4
1735602130000|2024-12-30 23:42:10|110341.3|110225.3|110341.3|110225.3|110341.3|110225.3|110341.3|110225.3|1
1735602140000|2024-12-30 23:42:20|110345.2|110229.2|110344.5|110228.5|110345.2|110229.2|110344.5|110228.5|3
1735602150000|2024-12-30 23:42:30|110344.1|110228.1|110343.6|110227.6|110344.1|110228.1|110343.6|110227.6|2
1735602160000|2024-12-30 23:42:40|110343.2|110227.2|110343.4|110227.4|110343.7|110227.7|110343.2|110227.2|4
1735602170000|2024-12-30 23:42:50|110342.4|110226.4|110335.9|110219.9|110342.4|110226.4|110335.9|110219.9|3
1735602180000|2024-12-30 23:43:00|110337.3|110221.3|110339|110223|110339|110223|110337.3|110221.3|3
1735602190000|2024-12-30 23:43:10|110334.5|110218.5|110340.5|110224.5|110344.4|110228.4|110333|110217|7
1735602200000|2024-12-30 23:43:20|110342.6|110226.6|110341.2|110225.2|110342.6|110226.6|110341.2|110225.2|2
1735602220000|2024-12-30 23:43:40|110341.8|110225.8|110338|110222|110341.8|110225.8|110337.8|110221.8|4
1735602230000|2024-12-30 23:43:50|110336.3|110220.3|110340.6|110224.6|110340.6|110224.6|110336.2|110220.2|4
1735602240000|2024-12-30 23:44:00|110340.8|110224.8|110338|110222|110340.8|110224.8|110338|110222|5
1735602250000|2024-12-30 23:44:10|110340.6|110224.6|110337.7|110221.7|110340.6|110224.6|110337.7|110221.7|4
1735602260000|2024-12-30 23:44:20|110338.2|110222.2|110339.9|110223.9|110340|110224|110338.2|110222.2|5
1735602270000|2024-12-30 23:44:30|110339.7|110223.7|110342|110226|110342.3|110226.3|110339.7|110223.7|6
1735602280000|2024-12-30 23:44:40|110341.4|110225.4|110341|110225|110342|110226|110340.9|110224.9|6
1735602290000|2024-12-30 23:44:50|110340.9|110224.9|110341|110225|110341.2|110225.2|110340.9|110224.9|5
1735602300000|2024-12-30 23:45:00|110334.4|110218.4|110332.4|110216.4|110334.4|110218.4|110330.9|110214.9|4
1735602310000|2024-12-30 23:45:10|110332.5|110216.5|110333|110217|110333|110217|110331.7|110215.7|3
1735602320000|2024-12-30 23:45:20|110343|110227|110344.4|110228.4|110344.4|110228.4|110339.9|110223.9|7
1735602330000|2024-12-30 23:45:30|110343.3|110237.9|110325.1|110238|110343.3|110238|110325.1|110237.9|3
1735602340000|2024-12-30 23:45:40|110342.1|110237.6|110337.3|110232.5|110342.1|110237.6|110337.3|110232.5|5
1735602350000|2024-12-30 23:45:50||110254.5||110232.8||110254.5||110232.8|2
1735602360000|2024-12-30 23:46:00|110320.1|110243|110338.4|110243|110338.4|110243|110320.1|110243|2
1735602370000|2024-12-30 23:46:10|110320.1|110239.3|110320.1|110243|110320.1|110243|110320.1|110239.3|3
1735602380000|2024-12-30 23:46:20|110358|110242|110341.8|110246.4|110358|110246.4|110325.2|110242|5
1735602390000|2024-12-30 23:46:30|110325.2||110341.8||110341.8||110325.2||2
1735602400000|2024-12-30 23:46:40|110325.2||110341.8||110341.8||110325.2||4
1735602410000|2024-12-30 23:46:50|110355.5|110239.5|110355.5|110239.5|110355.5|110239.5|110355.5|110239.5|1
1735602430000|2024-12-30 23:47:10|110350.6|110234.6|110316.8|110266.8|110350.6|110266.8|110316.8|110234.5|3
1735602440000|2024-12-30 23:47:20|110341.4|110259|110341.4|110246|110341.4|110259|110341.4|110246|2
1735602450000|2024-12-30 23:47:30|110324.6|110259|110324.6|110244.3|110324.6|110259|110324.6|110244.3|5
1735602460000|2024-12-30 23:47:40||110246||110244.3||110246||110244.3|2
1735602470000|2024-12-30 23:47:50|110353|110237|110353|110237|110353|110237|110353|110237|1
1735602490000|2024-12-30 23:48:10|110323|110243.3|110323|110244.9|110323|110244.9|110323|110243.3|2
1735602500000|2024-12-30 23:48:20|110315.2|110265.2|110323|110243.3|110323|110265.2|110315.2|110243.3|4
1735602510000|2024-12-30 23:48:30||110244.9||110244.9||110244.9||110243.3|3
1735602520000|2024-12-30 23:48:40|110355.5|110239.5|110355.5|110239.5|110355.5|110239.5|110355.5|110239.5|1
1735602540000|2024-12-30 23:49:00|110353|110237|110323.8|110245.4|110355.5|110245.4|110323.8|110237|5
1735602550000|2024-12-30 23:49:10|110316|110266|110328.8|110250.5|110328.8|110271|110316|110250.5|4
1735602560000|2024-12-30 23:49:20|110321|110271|110321|110271|110328.8|110271|110321|110250.5|7
1735602580000|2024-12-30 23:49:40|110328.8|110225|110328.8|110225|110328.8|110225|110328.8|110225|1
1735602590000|2024-12-30 23:49:50|110355.4|110239.4|110355.4|110239.4|110355.4|110239.4|110355.4|110239.4|1
1735602600000|2024-12-30 23:50:00|110355.6|110239.6|110320.8|110270.8|110360.5|110270.8|110320.8|110239.6|5
1735602620000|2024-12-30 23:50:20|110328.6|110250.3|110320.8|110270.8|110328.6|110270.8|110320.8|110250.3|2
1735602640000|2024-12-30 23:50:40|110328.6|110220|110328.6|110220|110328.6|110220|110328.6|110220|1
1735602650000|2024-12-30 23:50:50|110354.9|110238.9|110359.7|110243.7|110359.7|110243.7|110354.9|110238.9|3
1735602660000|2024-12-30 23:51:00|110329.6|110251|110327.1|110277.1|110329.6|110277.1|110321.8|110251|3
1735602680000|2024-12-30 23:51:20|110334.9|110254.5|110327.1|110277.1|110334.9|110277.1|110327.1|110254.5|2
1735602690000|2024-12-30 23:51:30|110334.9|110220|110334.9|110220|110334.9|110220|110334.9|110220|1
1735602700000|2024-12-30 23:51:40|110360.1|110225|110357.6|110241.6|110360.1|110244.1|110357.6|110225|5
1735602710000|2024-12-30 23:51:50|110357.7|110241.7|110357.7|110241.7|110357.7|110241.7|110357.7|110241.7|1
1735602720000|2024-12-30 23:52:00|110325.5|110275.5|110325.5|110275.5|110325.5|110275.5|110325.5|110275.5|1
1735602730000|2024-12-30 23:52:10|110333.3|110253.5|110325.5|110275.5|110333.3|110275.5|110325.5|110253.5|2
1735602750000|2024-12-30 23:52:30|110333.3|110220|110333.3|110220|110333.3|110220|110333.3|110220|1
1735602770000|2024-12-30 23:52:50|110322.8|110272.8|110322.8|110272.8|110322.8|110272.8|110322.8|110272.8|1
1735602800000|2024-12-30 23:53:20|110351.1|110235.1|110350.8|110234.8|110351.1|110235.1|110350.8|110234.8|2
1735602810000|2024-12-30 23:53:30|110350.6|110234.6|110350.4|110234.4|110350.6|110234.6|110350.4|110234.4|2
1735602820000|2024-12-30 23:53:40|110350.3|110234.3|110350.3|110234.3|110350.3|110234.3|110350.3|110234.3|1
1735602830000|2024-12-30 23:53:50|110324|110274|110324|110274|110324|110274|110324|110274|1
1735602850000|2024-12-30 23:54:10|110331.8|110250.8|110324|110274|110331.8|110274|110324|110250.8|2
1735602860000|2024-12-30 23:54:20|110331.8|110250.8|110355.4|110239.4|110355.4|110274|110324|110239.4|3
1735602880000|2024-12-30 23:54:40|110322.9|110272.9|110322.9|110272.9|110322.9|110272.9|110322.9|110272.9|1
1735602890000|2024-12-30 23:54:50|110345.4|110265.1|110322.9|110272.9|110345.4|110272.9|110322.9|110265.1|2
1735602920000|2024-12-30 23:55:20|110330.7|110220|110355.4|110239.4|110355.4|110239.4|110330.7|110220|3
1735602940000|2024-12-30 23:55:40|110322.7|110272.7|110330.5|110249.9|110330.5|110272.7|110322.7|110249.9|2
1735602950000|2024-12-30 23:55:50|110322.7|110272.7|110322.7|110272.7|110322.7|110272.7|110322.7|110272.7|1
1735602960000|2024-12-30 23:56:00|110330.5|110249.9|110330.5|110249.9|110330.5|110272.7|110322.7|110249.9|3
1735602970000|2024-12-30 23:56:10|110355.5|110220|110335|110254.4|110355.5|110254.4|110325.4|110220|6
1735602980000|2024-12-30 23:56:20|110320|110239.6|110320|110239.6|110320|110239.6|110320|110239.6|2
1735602990000|2024-12-30 23:56:30|110312.2|110262.2|110312.2|110262.2|110320|110262.2|110312.2|110239.6|5
1735603000000|2024-12-30 23:56:40|110320|110210|110320|110210|110320|110210|110320|110210|1
1735603020000|2024-12-30 23:57:00|110341.2|110225.2|110342.3|110226.3|110342.3|110226.3|110341.2|110225.2|3
1735603030000|2024-12-30 23:57:10|110345.5|110229.5|110312.7|110262.7|110345.5|110262.7|110312.7|110229.5|4
1735603060000|2024-12-30 23:57:40|110320.5|110239.9|110345.5|110229.5|110345.5|110239.9|110320.5|110229.5|2
1735603070000|2024-12-30 23:57:50|110342.7|110226.7|110347.6|110231.6|110347.6|110231.6|110342.7|110226.7|2
1735603080000|2024-12-30 23:58:00|110350.1|110234.1|110317.7|110267.7|110350.1|110267.7|110317.7|110231.1|9
1735603090000|2024-12-30 23:58:10|110325.5|110243.2|110325.5|110243.2|110325.5|110243.2|110325.5|110243.2|1
1735603110000|2024-12-30 23:58:30|110345.5|110210|110345.5|110229.5|110346.1|110230.1|110345.5|110210|4
1735603120000|2024-12-30 23:58:40|110320.4|110239.9|110320.4|110238.2|110320.4|110262.6|110312.6|110238.2|3
1735603130000|2024-12-30 23:58:50||110239.9||110239.9||110239.9||110239.9|1
1735603140000|2024-12-30 23:59:00|110312.6|110262.6|110320.4|110239.9|110320.4|110262.6|110312.6|110239.9|2
1735603150000|2024-12-30 23:59:10|110345.5|110229.5|110345.5|110229.5|110345.5|110229.5|110345.5|110229.5|1
1735603160000|2024-12-30 23:59:20|110340.7|110224.7|110345.5|110229.5|110345.5|110229.5|110340.7|110224.7|3
1735603170000|2024-12-30 23:59:30|110340.2|110224.2|110337.9|110242.4|110345.5|110242.4|110324.3|110224.2|5
1735603180000|2024-12-30 23:59:40|110324.3||110324.3||110324.3||110324.3||1
1735603190000|2024-12-30 23:59:50|110316.5|110266.5|110324.3|110242.4|110324.3|110266.5|110316.5|110242.4|2
1735603200000|2024-12-31 00:00:00|110316.5|110266.5|110361.1|110245.1|110361.1|110266.5|110316.5|110240.7|7
1735603210000|2024-12-31 00:00:10|110361.2|110245.2|110361.9|110245.9|110361.9|110245.9|110361.2|110245.2|2
1735603220000|2024-12-31 00:00:20|110362.5|110246.5|110340.2|110224.2|110362.5|110246.5|110340.2|110224.2|3
1735603230000|2024-12-31 00:00:30|110337.9|110258.1|110337.7|110258.1|110338|110258.1|110337.7|110258.1|3
1735603240000|2024-12-31 00:00:40|110338.3|110263.5|110343.3|110263.5|110343.3|110263.5|110338.3|110263.5|3
1735603250000|2024-12-31 00:00:50|110343.6||110343.6||110343.6||110343.6||1
1735603260000|2024-12-31 00:01:00|110344||110344||110344||110344||1
1735603270000|2024-12-31 00:01:10|110343.9||110373.7||110373.7||110343.9||4
1735603280000|2024-12-31 00:01:20|110374||110375.5||110375.5||110374||2
1735603290000|2024-12-31 00:01:30|110375|110265.1|110345.5|110265.1|110375|110265.1|110345.5|110265.1|2
1735603300000|2024-12-31 00:01:40|110345.4||110345.6||110345.6||110345.4||2
1735603310000|2024-12-31 00:01:50|110345.5||110345.4||110345.5||110345.4||2
1735603320000|2024-12-31 00:02:00|110345.5||110374.8||110374.8||110345.4||3
1735603330000|2024-12-31 00:02:10|110372.9||110372.7||110372.9||110372.7||2
1735603340000|2024-12-31 00:02:20|110373.4||110373.7||110373.7||110373.4||2
1735603350000|2024-12-31 00:02:30|110373.9|110264|110344.3|110264|110373.9|110264|110344.3|110264|3
1735603360000|2024-12-31 00:02:40|110344.5||110344.5||110344.5||110344.5||1
1735603370000|2024-12-31 00:02:50|110344.4||110344.5||110344.5||110344.4||2
1735603380000|2024-12-31 00:03:00|110345.1||110375.9||110375.9||110345||4
1735603390000|2024-12-31 00:03:10|110377|110237.2|110353.2|110237.2|110377|110237.2|110353.2|110237.2|4
1735603400000|2024-12-31 00:03:20|110354.4|110238.4|110348.4|110267|110355.4|110267|110348.3|110237.8|5
1735603410000|2024-12-31 00:03:30|110347.7||110348.4||110348.4||110347.7||3
1735603420000|2024-12-31 00:03:40|110324.8|110274.8|110348.3|110267|110349.1|110274.8|110324.8|110267|5
1735603430000|2024-12-31 00:03:50|110349.3|110274.8|110382|110267|110382|110274.8|110324.8|110267|6
1735603440000|2024-12-31 00:04:00|110381.9||110382||110382||110381.9||2
1735603450000|2024-12-31 00:04:10|110381.8||110381.3||110381.8||110381.3||2
1735603460000|2024-12-31 00:04:20|110382.7|110268.5|110355.8|110274.1|110382.7|110274.1|110350.4|110268.5|4
1735603470000|2024-12-31 00:04:30|110355.2|110268.8|110351.7|110268.8|110355.2|110268.8|110351.7|110268.8|2
1735603480000|2024-12-31 00:04:40|110351.2|110250.1|110355.5|110274.3|110355.6|110282.2|110332.2|110250.1|9
1735603490000|2024-12-31 00:04:50|110355.6||110355.4||110355.6||110355.4||2
1735603500000|2024-12-31 00:05:00|110356.7||110356.1||110356.7||110356.1||3
1735603510000|2024-12-31 00:05:10|110388.4||110389||110389||110388.4||3
1735603520000|2024-12-31 00:05:20|110389.8|110274.8|110390.3|110274.3|110390.8|110274.8|110389.8|110274.3|4
1735603530000|2024-12-31 00:05:30|110389|110274|110355.7|110274|110389.1|110274|110355.7|110274|4
1735603540000|2024-12-31 00:05:40|110355.6||110355||110355.6||110355||2
1735603560000|2024-12-31 00:06:00|110355.1||110386.6||110386.8||110355.1||4
1735603570000|2024-12-31 00:06:10|110386.8||110386.3||110386.8||110386||3
1735603580000|2024-12-31 00:06:20|110386.5|110240.8|110357.2|110241.2|110386.5|110241.2|110356.8|110240.8|4
1735603590000|2024-12-31 00:06:30|110354.8|110272.9|110354.6|110272.9|110354.8|110272.9|110354.6|110272.9|2
1735603600000|2024-12-31 00:06:40|110354.8|110255.3|110350.3|110255.3|110354.8|110255.3|110350.3|110255.3|5
1735603610000|2024-12-31 00:06:50|110346.9|110251.9|110349|110268.5|110349|110268.5|110339.7|110248.3|6
1735603620000|2024-12-31 00:07:00|110351.1||110350.9||110351.1||110350.7||3
1735603630000|2024-12-31 00:07:10|110351||110351||110351||110351||1
1735603650000|2024-12-31 00:07:30|110384.7|110268.7|110360.2|110244.2|110384.7|110268.7|110360.2|110244.2|4
1735603660000|2024-12-31 00:07:40|110359.6|110243.6|110360.3|110244.3|110360.3|110244.3|110359.6|110243.6|3
1735603670000|2024-12-31 00:07:50|110360.4|110244.4|110352.7|110271.1|110360.4|110271.1|110352.7|110244.4|2
1735603680000|2024-12-31 00:08:00|110352.9||110353.1||110353.1||110352.9||3
1735603700000|2024-12-31 00:08:20|110385.9||110385.9||110385.9||110385.9||1
1735603710000|2024-12-31 00:08:30|110387.6|110271.6|110387.4|110271.4|110387.6|110271.6|110387.4|110271.4|2
1735603720000|2024-12-31 00:08:40|110387.3|110271.3|110358.4|110276.3|110387.3|110276.3|110357.1|110271.3|3
1735603730000|2024-12-31 00:08:50|110358.2||110358.3||110358.4||110358.2||3
1735603740000|2024-12-31 00:09:00|110358.1||110358||110358.1||110358||2
1735603750000|2024-12-31 00:09:10|110360.7|110244.7|110360.2|110244.2|110360.7|110244.7|110360.2|110244.2|3
1735603760000|2024-12-31 00:09:20|110360.3|110244.3|110360.1|110244.1|110360.3|110244.3|110360.1|110244.1|2
1735603770000|2024-12-31 00:09:30|110354.6|110271.8|110354.6|110271.8|110354.6|110271.8|110354.6|110271.8|1
1735603780000|2024-12-31 00:09:40|110354.7||110354.7||110354.7||110354.7||1
1735603790000|2024-12-31 00:09:50|110353.9|110279.6|110332.5|110254.5|110353.9|110279.6|110329.6|110252.9|9
1735603800000|2024-12-31 00:10:00||110252.9||110252.9||110252.9||110252.9|1
1735603820000|2024-12-31 00:10:20|110363|110247|110363|110247|110363|110247|110363|110247|1
1735603830000|2024-12-31 00:10:30|110337.5|110256.3|110337.5|110256.3|110337.5|110257.9|110337.5|110254.6|4
1735603840000|2024-12-31 00:10:40||110257.9||110257.9||110257.9||110257.9|1
1735603850000|2024-12-31 00:10:50|110353.3||110350||110353.3||110350||2
1735603860000|2024-12-31 00:11:00|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|110355.5|110239.5|3
1735603870000|2024-12-31 00:11:10|110358|110242|110365.5|110249.5|110365.5|110249.5|110358|110242|6
1735603880000|2024-12-31 00:11:20|110363|110247|110348.6|110256.5|110363|110256.5|110348.6|110244.5|3
1735603890000|2024-12-31 00:11:30|110350.3|110253.1|110350.3|110256.5|110350.3|110256.5|110350.3|110253.1|2
1735603920000|2024-12-31 00:12:00|110363|110247|110363|110247|110363|110247|110363|110247|1
1735603940000|2024-12-31 00:12:20|110355|110239|110328.6|110278.6|110355|110278.6|110328.6|110239|2
1735603970000|2024-12-31 00:12:50|110355.2|110239.2|110355|110239|110355.3|110239.3|110355|110239|4
1735603980000|2024-12-31 00:13:00|110355.1|110239.1|110363|110247|110363|110247|110355|110239|3
1735603990000|2024-12-31 00:13:10|110351|110257.2|110351|110257.2|110351|110257.2|110351|110257.2|1
1735604010000|2024-12-31 00:13:30|110328.7|110278.7|110349.3|110257.2|110351|110278.7|110328.7|110257.2|4
1735604020000|2024-12-31 00:13:40|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|1
1735604030000|2024-12-31 00:13:50|110363|110247|110363|110247|110363|110247|110363|110247|1
1735604050000|2024-12-31 00:14:10|110365.5|110249.5|110356.1|110262.3|110365.5|110262.3|110341.7|110249.5|3
1735604080000|2024-12-31 00:14:40|110354.5|110249.5|110365.5|110249.5|110365.5|110249.5|110354.5|110249.5|2
1735604100000|2024-12-31 00:15:00|110353.1|110260.9|110353.1|110260.9|110353.1|110260.9|110353.1|110260.9|1
1735604110000|2024-12-31 00:15:10|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|1
1735604120000|2024-12-31 00:15:20|110354.7|110260.9|110353.1|110260.9|110354.7|110260.9|110353.1|110260.9|2
1735604140000|2024-12-31 00:15:40|110365.5|110249.5|110365.5|110249.5|110368|110252|110365.5|110249.5|3
1735604150000|2024-12-31 00:15:50|110368|110252|110365.5|110249.5|110368|110252|110365.5|110249.5|2
1735604160000|2024-12-31 00:16:00|110352.6|110260.5|110338.9|110260.5|110352.6|110260.5|110338.9|110260.5|2
1735604190000|2024-12-31 00:16:30|110365.5|110249.5|110363.5|110247.5|110368|110252|110363.5|110247.5|8
1735604200000|2024-12-31 00:16:40|110365.5|110249.5|110365.5|110249.5|110368|110252|110365.5|110249.5|3
1735604210000|2024-12-31 00:16:50|110368|110252|110353|110260.9|110368|110260.9|110353|110249.5|3
1735604230000|2024-12-31 00:17:10||110259.2||110259.2||110259.2||110259.2|1
1735604240000|2024-12-31 00:17:20|110363|110247|110363|110247|110363|110247|110363|110247|1
1735604270000|2024-12-31 00:17:50|110352.6|110258.9|110352.6|110258.9|110352.6|110258.9|110352.6|110258.9|1
1735604280000|2024-12-31 00:18:00|110331.1|110281.1|110331.1|110281.1|110331.1|110281.1|110331.1|110281.1|1
1735604300000|2024-12-31 00:18:20|110356.7|110240.7|110356.7|110240.7|110356.7|110240.7|110356.7|110240.7|1
1735604310000|2024-12-31 00:18:30|110356.6|110240.6|110356.7|110240.7|110356.7|110240.7|110356.5|110240.5|3
1735604320000|2024-12-31 00:18:40|110355.3|110239.3|110331.2|110281.2|110356.3|110281.2|110331.2|110239.3|4
1735604360000|2024-12-31 00:19:20|110355.8|110239.8|110365.5|110249.5|110365.5|110249.5|110355.8|110239.8|3
1735604380000|2024-12-31 00:19:40|110353.6|110261.5|110340.4|110261.5|110353.6|110261.5|110340.4|110261.5|2
1735604390000|2024-12-31 00:19:50|110351.9|110263.2|110351.9|110263.2|110351.9|110263.2|110351.9|110261.5|4
1735604400000|2024-12-31 00:20:00|110340.4||110353.6||110353.6||110340.4||2
1735604410000|2024-12-31 00:20:10|110368|110252|110368|110252|110368|110252|110368|110252|1
1735604420000|2024-12-31 00:20:20|110370.5|110254.5|110368|110252|110370.5|110254.5|110363.5|110247.5|3
1735604430000|2024-12-31 00:20:30|110354|110263.6|110354|110263.6|110354|110263.6|110354|110263.6|1
1735604450000|2024-12-31 00:20:50||110265.3||110265.3||110265.3||110263.6|3
1735604460000|2024-12-31 00:21:00|110357.3|110268.6|110355.7|110268.6|110359|110270.3|110355.7|110268.6|4
1735604480000|2024-12-31 00:21:20|110352.3|110265.2|110352.3|110265.2|110352.3|110265.2|110352.3|110265.2|1
1735604500000|2024-12-31 00:21:40|110333.2|110283.2|110333.2|110283.2|110333.2|110283.2|110333.2|110283.2|1
1735604510000|2024-12-31 00:21:50|110350.7|110265.2|110365.5|110249.5|110365.5|110265.2|110350.7|110249.5|4
1735604520000|2024-12-31 00:22:00|110358.5|110242.5|110363|110247|110363|110247|110358.5|110242.5|2
1735604540000|2024-12-31 00:22:20|110350.6|110263.5|110350.6|110263.5|110350.6|110263.5|110350.6|110263.5|1
1735604550000|2024-12-31 00:22:30|110333.1|110283.1|110333.1|110283.1|110333.1|110283.1|110333.1|110283.1|1
1735604560000|2024-12-31 00:22:40|110350.6|110265.1|110351.9|110265.1|110351.9|110265.1|110350.6|110260.5|5
1735604570000|2024-12-31 00:22:50|110367.5|110260.5|110368|110252|110368|110263.5|110360.5|110244.5|7
1735604580000|2024-12-31 00:23:00|110355.9|110270.4|110355.9|110270.4|110355.9|110270.4|110355.9|110270.4|1
1735604590000|2024-12-31 00:23:10||110267.7||110268.7||110268.7||110267.7|2
1735604600000|2024-12-31 00:23:20||110270.4||110270.4||110270.4||110267.7|3
1735604610000|2024-12-31 00:23:30|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|1
1735604620000|2024-12-31 00:23:40|110366.5|110250.5|110368|110252|110368|110252|110366.5|110250.5|2
1735604640000|2024-12-31 00:24:00|110353.1|110265.9|110353.1|110265.9|110353.1|110265.9|110351.4|110265.9|3
1735604670000|2024-12-31 00:24:30|110368|110252|110368|110252|110368|110252|110368|110252|1
1735604690000|2024-12-31 00:24:50|110355.9|110268.9|110355.9|110268.9|110355.9|110268.9|110355.9|110268.9|1
1735604710000|2024-12-31 00:25:10|110361.9|110262.8|110361.9|110262.8|110361.9|110262.8|110361.9|110262.8|1
1735604720000|2024-12-31 00:25:20||110264.5||110264.5||110264.5||110264.5|1
1735604740000|2024-12-31 00:25:40|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|1
1735604750000|2024-12-31 00:25:50|110366.5|110250.5|110370.5|110254.5|110370.5|110254.5|110366.5|110250.5|2
1735604760000|2024-12-31 00:26:00|110362.6|110265.2|110362.6|110265.2|110362.6|110265.2|110362.6|110265.2|1
1735604800000|2024-12-31 00:26:40|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|110366.5|110250.5|3
1735604820000|2024-12-31 00:27:00|110362.3|110264.9|110364|110264.9|110365.7|110264.9|110362.3|110264.9|5
1735604830000|2024-12-31 00:27:10|110362.3|110262.3|110362.3|110263.3|110362.3|110264.9|110362.3|110262.3|4
1735604850000|2024-12-31 00:27:30|110368|110252|110368|110252|110368|110252|110368|110252|1
1735604860000|2024-12-31 00:27:40|110361.9|110257.6|110361.9|110257.6|110361.9|110257.6|110361.9|110257.6|1
1735604890000|2024-12-31 00:28:10|110355.3|110263.9|110368|110252|110368|110263.9|110355.3|110249.7|4
1735604910000|2024-12-31 00:28:30|110361.9|110257.7|110361.9|110257.7|110361.9|110257.7|110361.9|110257.7|1
1735604920000|2024-12-31 00:28:40|110360.2|110253.1|110361.5|110257.7|110361.5|110257.7|110360.2|110253.1|4
1735604930000|2024-12-31 00:28:50|110360.2|110264.1|110361.5|110256.1|110361.5|110264.1|110360.2|110256.1|4
1735604940000|2024-12-31 00:29:00|110360.2||110361.5||110361.5||110360.2||2
1735604950000|2024-12-31 00:29:10|110365|110249|110365.5|110249.5|110367.5|110251.5|110365|110249|3
1735604970000|2024-12-31 00:29:30|110358.5|110242.5|110360.7|110257.8|110365|110257.8|110358.5|110242.5|6
1735604980000|2024-12-31 00:29:40||110253.1||110257.8||110257.8||110253.1|3
1735605000000|2024-12-31 00:30:00|110360.5|110264.2|110363.9|110264|110370.5|110264.2|110360.5|110244.5|6
1735605010000|2024-12-31 00:30:10|110367.3|110262.3|110367.3|110262.3|110367.3|110262.3|110367.3|110262.3|2
1735605020000|2024-12-31 00:30:20|110363.9|110264|110365.6|110264|110365.6|110264|110363.9|110264|3
1735605040000|2024-12-31 00:30:40|110373|110257|110369.4|110268.4|110375.5|110268.4|110369.4|110257|4
1735605050000|2024-12-31 00:30:50|110371.1|110270.1|110371.1|110270.1|110371.1|110270.1|110371.1|110270.1|1
1735605060000|2024-12-31 00:31:00|110377.7|110273.3|110377.7|110273.3|110377.7|110273.3|110377.7|110273.3|1
1735605070000|2024-12-31 00:31:10|110376|110271.6|110377.6|110273.3|110377.6|110273.3|110371.1|110271.6|6
1735605090000|2024-12-31 00:31:30|110379.6|110275|110389.2|110286.1|110389.2|110286.1|110376.7|110275|4
1735605100000|2024-12-31 00:31:40|110391.5|110284.1|110389.2|110286.1|110391.5|110286.1|110389.2|110284.1|4
1735605120000|2024-12-31 00:32:00|110393|110277|110393|110277|110393|110277|110393|110277|1
1735605130000|2024-12-31 00:32:10|110390|110274|110391.9|110292.5|110398|110292.5|110390|110274|4
1735605140000|2024-12-31 00:32:20|110395.5|110301.2|110398.1|110298.7|110398.1|110301.2|110392.1|110297|6
1735605150000|2024-12-31 00:32:30|110400.7||110398.1||110400.7||110398.1||2
1735605160000|2024-12-31 00:32:40|110393.8|110295|110393.8|110295|110393.8|110295|110393.8|110293.3|3
1735605170000|2024-12-31 00:32:50|110397.7|110299.3|110399.4|110299.3|110399.4|110309|110397.7|110299.3|9
1735605180000|2024-12-31 00:33:00|110397.7|110301|110399.4|110301|110399.4|110309|110397.7|110301|5
1735605190000|2024-12-31 00:33:10|110404.1|110299.8|110405.1|110301.5|110405.1|110301.5|110398.6|110297.5|4
1735605200000|2024-12-31 00:33:20|110404.1|110299.8|110404.1|110299.8|110405.1|110299.8|110404.1|110299.8|16
1735605210000|2024-12-31 00:33:30|110405.1||110404.1||110405.1||110404.1||6
1735605220000|2024-12-31 00:33:40|110409.5|110293.5|110408|110292|110412|110296|110408|110292|6
1735605240000|2024-12-31 00:34:00|110409.5|110293.5|110404.6|110302|110409.5|110302|110404.6|110293.5|6
1735605250000|2024-12-31 00:34:10|110405.6|110303.3|110406.3|110303.3|110406.3|110303.3|110404.6|110303.3|6
1735605270000|2024-12-31 00:34:30|110413|110297|110413|110297|110413|110297|110413|110297|1
1735605280000|2024-12-31 00:34:40|110411|110295|110407.1|110307.6|110413|110307.6|110407.1|110295|3
1735605290000|2024-12-31 00:34:50|110406.4||110406.4||110406.4||110406.4||1
1735605300000|2024-12-31 00:35:00|110405.4|110306.3|110406.4|110307.6|110406.4|110307.6|110405.4|110306.3|8
1735605310000|2024-12-31 00:35:10|110413|110297|110413|110297|110413|110297|110413|110297|1
1735605320000|2024-12-31 00:35:20|110412|110296|110413|110297|110413|110297|110412|110296|2
1735605330000|2024-12-31 00:35:30|110412|110296|110412|110296|110412|110296|110412|110296|1
1735605340000|2024-12-31 00:35:40|110404.6|110306|110404.6|110304.7|110405.3|110306|110404.6|110304.7|7
1735605350000|2024-12-31 00:35:50|110403.6|110306|110403.6|110306|110404.6|110306|110403.6|110304.3|14
1735605360000|2024-12-31 00:36:00|110404.6|110304.7|110403.6|110306|110404.6|110306|110403.6|110304.7|9
1735605370000|2024-12-31 00:36:10|110410.5|110294.5|110410.5|110294.5|110412|110296|110408.5|110292.5|5
1735605390000|2024-12-31 00:36:30|110401.1|110304.2|110401.1|110304.2|110401.1|110304.2|110401.1|110304.2|1
1735605400000|2024-12-31 00:36:40|110402.1||110401.1||110402.1||110401.1||2
1735605420000|2024-12-31 00:37:00|110412|110296|110410.5|110294.5|110412|110296|110410.5|110294.5|2
1735605440000|2024-12-31 00:37:20|110412|110296|110410.5|110294.5|110412|110296|110410.5|110294.5|4
1735605450000|2024-12-31 00:37:30|110412|110296|110402.4|110306.6|110412|110306.6|110402.4|110296|3
1735605470000|2024-12-31 00:37:50|110403.4|110305.3|110402.4|110306.6|110403.4|110306.6|110402.4|110305.3|4
1735605480000|2024-12-31 00:38:00|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|1
1735605500000|2024-12-31 00:38:20|110403.5|110301.9|110403.5|110301.9|110403.5|110301.9|110403.5|110301.9|1
1735605520000|2024-12-31 00:38:40|110404.5||110403.5||110404.5||110403.5||2
1735605530000|2024-12-31 00:38:50|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|1
1735605540000|2024-12-31 00:39:00|110412|110296|110409.5|110306.5|110412|110306.5|110409.5|110296|2
1735605550000|2024-12-31 00:39:10|110404.2|110308.2|110415.1|110314.5|110415.1|110314.5|110404.2|110308.2|5
1735605560000|2024-12-31 00:39:20|110410.2|110309.9|110415.1|110312.9|110415.1|110312.9|110410.2|110309.9|2
1735605590000|2024-12-31 00:39:50|110418|110302|110420.5|110304.5|110422.5|110306.5|110418|110302|4
1735605600000|2024-12-31 00:40:00|110422.5|110306.5|110420.5|110304.5|110422.5|110306.5|110420.5|110304.5|4
1735605610000|2024-12-31 00:40:10|110422.5|110306.5|110415.4|110314.9|110422.5|110314.9|110415.4|110305|6
1735605620000|2024-12-31 00:40:20|110414.1|110310|110414.1|110313.3|110414.1|110313.3|110408.6|110310|3
1735605630000|2024-12-31 00:40:30|110409.7|110309.1|110409.7|110309.1|110409.7|110309.1|110409.7|110309.1|1
1735605650000|2024-12-31 00:40:50|110411|110310.8|110411|110310.8|110411|110310.8|110411|110309.8|4
1735605660000|2024-12-31 00:41:00|110409.7|110305.8|110402.9|110305.2|110409.7|110309.1|110402|110305.2|6
1735605670000|2024-12-31 00:41:10|110403.6|110303.9|110409.8|110305.4|110409.8|110305.4|110402.2|110303.9|8
1735605680000|2024-12-31 00:41:20|110411.1|110307.1|110411.7|110313|110413.4|110313|110409.8|110307.1|5
1735605690000|2024-12-31 00:41:30|110405.1|110308.3|110411.7|110311.3|110413.4|110311.3|110405.1|110308.3|5
1735605700000|2024-12-31 00:41:40|110415|110319.5|110411.7|110311.3|110415|110319.5|110405.1|110311.3|6
1735605710000|2024-12-31 00:41:50|110418|110302|110418|110302|110418|110302|110418|110302|1
1735605730000|2024-12-31 00:42:10|110408.4|110311.7|110408.4|110313.4|110408.4|110313.4|110408.4|110311.7|4
1735605740000|2024-12-31 00:42:20||110308.7||110310.1||110311.7||110308.7|8
1735605750000|2024-12-31 00:42:30|110406.7|110311.7|110402.4|110307.9|110406.7|110311.7|110402.4|110307.9|4
1735605760000|2024-12-31 00:42:40||110306.6||110307.9||110307.9||110306.6|8
1735605770000|2024-12-31 00:42:50|110400.7|110306.6|110402.4|110306.6|110402.4|110307.9|110393.6|110306.6|13
1735605780000|2024-12-31 00:43:00|110413|110307.9|110413|110297|110413|110307.9|110413|110297|2
1735605790000|2024-12-31 00:43:10|110410.5|110294.5|110396.9|110302.4|110410.5|110302.4|110396.9|110294.5|2
1735605800000|2024-12-31 00:43:20|110395.2|110299.1|110396.9|110299.1|110396.9|110302.4|110395.2|110299.1|12
1735605810000|2024-12-31 00:43:30||110300.7||110302.4||110302.4||110300.7|2
1735605820000|2024-12-31 00:43:40|110408|110292|110408|110292|110408|110292|110408|110292|1
1735605830000|2024-12-31 00:43:50|110405.5|110289.5|110405.5|110289.5|110408|110292|110403|110287|4
1735605840000|2024-12-31 00:44:00|110408|110292|110395.7|110301.3|110408|110301.3|110395.7|110292|2
1735605850000|2024-12-31 00:44:10|110394.1|110297.9|110395.7|110301.3|110395.7|110301.3|110394.1|110297.9|3
1735605860000|2024-12-31 00:44:20||110297.9||110299.6||110301.3||110297.9|14
1735605870000|2024-12-31 00:44:30|110403|110301.3|110408|110292|110408|110301.3|110403|110287|4
1735605880000|2024-12-31 00:44:40|110403|110287|110403|110287|110408|110292|110403|110287|6
1735605900000|2024-12-31 00:45:00|110407|110291|110396.9|110300.4|110408|110302.1|110396.9|110287|7
1735605910000|2024-12-31 00:45:10||110302.1||110302.1||110302.1||110298.7|4
1735605920000|2024-12-31 00:45:20||110298.7||110302.1||110302.1||110298.7|3
1735605930000|2024-12-31 00:45:30|110408|110292|110408|110292|110408|110292|110403|110287|3
1735605940000|2024-12-31 00:45:40|110400.5|110284.5|110403|110287|110403|110287|110400.5|110284.5|2
1735605950000|2024-12-31 00:45:50|110392.5|110298.1|110392.5|110298.1|110392.5|110298.1|110392.5|110298.1|1
1735605980000|2024-12-31 00:46:20|110383.8|110307.1|110403.5|110287.5|110403.5|110307.1|110383.8|110287.5|2
1735605990000|2024-12-31 00:46:30|110403.4|110287.4|110403.3|110287.3|110403.4|110287.4|110403.3|110287.3|2
1735606000000|2024-12-31 00:46:40|110403.5|110287.5|110386.9|110292.4|110403.6|110301.1|110386.9|110282|9
1735606010000|2024-12-31 00:46:50|110381.5|110286.5|110381.5|110286.5|110381.5|110286.5|110381.5|110286.5|1
1735606020000|2024-12-31 00:47:00||110284.5||110286.5||110286.5||110284.5|2
1735606030000|2024-12-31 00:47:10|110385.5|110290.3|110387.2|110292|110387.2|110292|110385.5|110290.3|2
1735606050000|2024-12-31 00:47:30|110385.5|110288.3|110385.5|110290.3|110385.5|110290.3|110385.5|110288.3|2
1735606060000|2024-12-31 00:47:40|110393|110277|110393|110277|110396.5|110280.5|110393|110277|4
1735606070000|2024-12-31 00:47:50|110390|110274|110381.6|110286.4|110393|110286.4|110381.6|110274|3
1735606080000|2024-12-31 00:48:00|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|1
1735606090000|2024-12-31 00:48:10|110381.6|110286.4|110381.6|110286.4|110381.6|110286.4|110381.6|110286.4|1
1735606100000|2024-12-31 00:48:20|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|1
1735606110000|2024-12-31 00:48:30|110392.4|110276.4|110392.7|110276.7|110392.7|110276.7|110392.4|110276.4|3
1735606120000|2024-12-31 00:48:40|110392.4|110276.4|110385.5|110269.5|110392.4|110276.4|110385.5|110269.5|7
1735606130000|2024-12-31 00:48:50|110375.5|110282|110375.5|110282|110375.5|110282|110375.5|110282|1
1735606150000|2024-12-31 00:49:10||110290.5||110278.7||110290.5||110278.7|3
1735606160000|2024-12-31 00:49:20|110380.5|110264.5|110380.5|110264.5|110380.5|110264.5|110380.5|110264.5|1
1735606170000|2024-12-31 00:49:30|110371.6|110274.7|110369.9|110274.7|110371.6|110274.7|110369.9|110274.7|2
1735606180000|2024-12-31 00:49:40|110373.6||110369.9||110373.6||110369.9||2
1735606200000|2024-12-31 00:50:00|110378|110262|110378|110262|110378|110262|110378|110262|1
1735606210000|2024-12-31 00:50:10|110383.5|110267.5|110380.5|110264.5|110383.5|110267.5|110380.5|110264.5|4
1735606220000|2024-12-31 00:50:20|110378|110262|110369.7|110273.9|110378|110273.9|110369.7|110262|2
1735606230000|2024-12-31 00:50:30|110373.4|110275.5|110371.4|110275.5|110373.4|110275.5|110371.4|110273.2|8
1735606240000|2024-12-31 00:50:40|110373.4|110281.2|110374.7|110281.2|110374.7|110281.2|110373.4|110281.2|2
1735606250000|2024-12-31 00:50:50|110376.7||110376.3||110378||110367||5
1735606280000|2024-12-31 00:51:20|110388|110272|110388|110272|110388|110272|110388|110272|1
1735606290000|2024-12-31 00:51:30|110387.9|110271.9|110385.5|110269.5|110388|110272|110385.5|110269.5|3
1735606300000|2024-12-31 00:51:40|110375|110282|110375|110282|110375|110290.5|110375|110282|3
1735606310000|2024-12-31 00:51:50||110290.5||110280.3||110290.5||110280.3|2
1735606330000|2024-12-31 00:52:10|110383|110267|110383|110267|110383|110267|110383|110267|1
1735606340000|2024-12-31 00:52:20|110384.6|110268.6|110371.1|110274.9|110384.6|110274.9|110369.5|110268.6|8
1735606350000|2024-12-31 00:52:30|110369.5||110369.5||110373.1||110369.5||4
1735606360000|2024-12-31 00:52:40|110371.1|110276.6|110369.5|110274.9|110373.1|110276.6|110369.5|110274.9|8
1735606370000|2024-12-31 00:52:50|110378|110262|110378|110262|110378|110262|110378|110262|1
1735606380000|2024-12-31 00:53:00|110383.5|110267.5|110380.5|110264.5|110383.5|110267.5|110380.5|110264.5|2
1735606390000|2024-12-31 00:53:10|110383|110267|110371.2|110276.5|110383|110276.5|110371.2|110267|2
1735606410000|2024-12-31 00:53:30|110369.5|110274.9|110369.5|110274.9|110373.2|110274.9|110369.5|110274.9|4
1735606420000|2024-12-31 00:53:40|110378|110262|110364.2|110269|110378|110270.7|110364.2|110262|4
1735606430000|2024-12-31 00:53:50|110365.9||110364.2||110365.9||110364.2||8
1735606440000|2024-12-31 00:54:00|110365.9||110365.9||110365.9||110364.2||5
1735606450000|2024-12-31 00:54:10|110364.2||110364.2||110364.2||110364.2||1
1735606460000|2024-12-31 00:54:20|110373|110257|110373|110257|110373|110257|110373|110257|1
1735606470000|2024-12-31 00:54:30|110375.5|110259.5|110373|110257|110375.5|110259.5|110373|110257|2
1735606480000|2024-12-31 00:54:40|110375.5|110259.5|110362.9|110268.5|110375.5|110268.5|110362.9|110259.5|2
1735606490000|2024-12-31 00:54:50||110277.7||110268.5||110277.7||110268.5|2
1735606500000|2024-12-31 00:55:00||110265.8||110268.5||110268.5||110265.8|4
1735606510000|2024-12-31 00:55:10|110361.2|110254.5|110357.1|110270|110373|110270|110357.1|110254.5|4
1735606520000|2024-12-31 00:55:20|110355.5||110357.1||110357.1||110355.5||2
1735606530000|2024-12-31 00:55:30|110355.5||110357.1||110358.8||110355.5||4
1735606540000|2024-12-31 00:55:40|110355.5||110355.5||110358.8||110355.5||3
1735606550000|2024-12-31 00:55:50|110370.5|110254.5|110350.5|110264.1|110370.5|110265.1|110350.5|110248|8
1735606560000|2024-12-31 00:56:00|110340.7|110265.1|110352.1|110265.1|110352.1|110265.1|110340.7|110264.1|6
1735606580000|2024-12-31 00:56:20|110368|110252|110354.3|110259.9|110368|110259.9|110352.7|110244.5|8
1735606590000|2024-12-31 00:56:30|110355.7|110269.8|110354.3|110259.9|110355.7|110269.8|110352.7|110258.2|5
1735606600000|2024-12-31 00:56:40|110352.7||110354.3||110354.3||110352.7||2
1735606620000|2024-12-31 00:57:00|110363|110247|110363|110247|110363|110247|110363|110247|1
1735606630000|2024-12-31 00:57:10|110358.5|110242.5|110358|110242|110360.5|110244.5|110358|110242|4
1735606640000|2024-12-31 00:57:20|110348.7|110254.5|110348.7|110254.5|110348.7|110254.5|110348.7|110254.5|1
1735606650000|2024-12-31 00:57:30|110350.2|110252.8|110348.5|110248.3|110350.2|110254.5|110342.8|110245.6|7
1735606660000|2024-12-31 00:57:40|110350.2|110249.9|110354.5|110256|110354.5|110256|110342.8|110249.9|6
1735606670000|2024-12-31 00:57:50|110359.6|110264|110354.5|110256|110359.6|110264|110354.5|110256|6
1735606680000|2024-12-31 00:58:00||110253||110256||110264||110253|6
1735606700000|2024-12-31 00:58:20|110363|110247|110363|110247|110363|110247|110363|110247|1
1735606710000|2024-12-31 00:58:30|110358.5|110242.5|110350.5|110252.8|110363|110254.5|110348.9|110242.5|5
1735606720000|2024-12-31 00:58:40|110348.9||110348.9||110348.9||110348.9||1
1735606740000|2024-12-31 00:59:00|110350.5|110254.5|110350.5|110254.5|110350.5|110254.5|110350.5|110254.5|2
1735606750000|2024-12-31 00:59:10|110363|110247|110363|110247|110363|110247|110358.5|110242.5|5
1735606760000|2024-12-31 00:59:20|110358.5|110242.5|110363|110247|110363|110247|110358.5|110242.5|2
1735606770000|2024-12-31 00:59:30|110351.1|110256.5|110345.4|110258.3|110351.1|110258.3|110345.4|110253.5|5
1735606790000|2024-12-31 00:59:50|110341.9|110254.8|110341.9|110254.8|110341.9|110254.8|110341.9|110254.8|1
1735606800000|2024-12-31 01:00:00|110340.2|110253.5|110340.2|110253.1|110340.2|110254.8|110340.2|110253.1|6
1735606810000|2024-12-31 01:00:10|110344.8|110264.7|110340.2|110253.1|110344.8|110264.7|110340.2|110253.1|2
1735606820000|2024-12-31 01:00:20|110343.7|110256.5|110343.7|110256.5|110345.3|110269.8|110343.7|110256.5|6
1735606830000|2024-12-31 01:00:30|110342||110343.7||110344.7||110342||3
1735606840000|2024-12-31 01:00:40|110347.8|110258.2|110345.3|110258.2|110347.8|110269.8|110345.3|110258.2|3
1735606850000|2024-12-31 01:00:50|110358|110242|110353|110237|110358|110242|110353|110237|4
1735606860000|2024-12-31 01:01:00|110358|110242|110353|110237|110358|110242|110353|110237|3
1735606870000|2024-12-31 01:01:10|110355.5|110239.5|110315.9|110240.5|110358|110278.8|110315.9|110239.5|7
1735606880000|2024-12-31 01:01:20||110242.1||110242.1||110242.1||110242.1|1
1735606890000|2024-12-31 01:01:30|110311.4|110234|110315.9|110240.5|110315.9|110242.1|110311.4|110234|6
1735606900000|2024-12-31 01:01:40|110314.3|110230|110320|110230|110320|110230|110314.3|110230|11
1735606910000|2024-12-31 01:01:50|110310.9|110237.1|110310.7|110236.9|110314.3|110240.6|110310.7|110235.5|8
1735606920000|2024-12-31 01:02:00|110314||110310.7||110314||110310.7||9
1735606930000|2024-12-31 01:02:10||110233.5||110236.9||110236.9||110233.5|2
1735606940000|2024-12-31 01:02:20|110314|110230|110320|110230|110320|110230|110310.7|110230|3
1735606970000|2024-12-31 01:02:50|110311.7|110238|110299.8|110249.8|110311.7|110249.8|110299.8|110238|2
1735606980000|2024-12-31 01:03:00|110315.1|110239.7|110346.4|110258.2|110346.4|110268.5|110311.7|110234.7|12
1735606990000|2024-12-31 01:03:10|110350|110261.7|110348.7|110273.8|110350|110281.7|110331.7|110261.7|5
1735607000000|2024-12-31 01:03:20|110348.9||110349.1||110349.1||110348.9||2
1735607010000|2024-12-31 01:03:30|110331.7|110281.7|110348.9|110273.8|110348.9|110281.7|110331.7|110273.8|2
1735607020000|2024-12-31 01:03:40|110367.8|110242.2|110359.4|110243.4|110367.9|110243.4|110357.7|110241.7|6
1735607030000|2024-12-31 01:03:50|110359.3|110243.3|110359.2|110243.2|110359.3|110243.3|110359.2|110243.2|2
1735607040000|2024-12-31 01:04:00|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|1
1735607050000|2024-12-31 01:04:10|110337|110287|110337|110287|110337|110287|110337|110287|1
1735607060000|2024-12-31 01:04:20|110354|110279.2|110342.1|110292.1|110359.5|110292.1|110337|110271.7|7
1735607070000|2024-12-31 01:04:30|110349.9|110271.7|110336.8|110286.8|110349.9|110292.1|110336.8|110268.4|5
1735607080000|2024-12-31 01:04:40|110342.1|110292.1|110342.1|110292.1|110349.9|110292.1|110342.1|110271.7|5
1735607090000|2024-12-31 01:04:50|110361.6|110284.3|110361.6|110284.3|110361.6|110284.3|110361.6|110284.3|1
1735607110000|2024-12-31 01:05:10|110373|110257|110356.3|110278.8|110373|110286.6|110336.6|110254.5|5
1735607120000|2024-12-31 01:05:20|110360.1|110284.6|110360.1|110284.6|110360.1|110284.6|110360.1|110284.6|1
1735607140000|2024-12-31 01:05:40|110356.5|110279.2|110356.5|110279.2|110356.5|110279.2|110356.5|110279.2|1
1735607160000|2024-12-31 01:06:00|110359.9|110284.2|110359.9|110284.2|110359.9|110284.2|110359.9|110284.2|1
1735607180000|2024-12-31 01:06:20|110358.2|110279|110354.7|110279|110358.2|110279|110354.7|110279|2
1735607190000|2024-12-31 01:06:30|110353.1|110274|110349.8|110274|110353.1|110274|110349.8|110274|2
1735607200000|2024-12-31 01:06:40|110353.3|110279.2|110354.6|110279.2|110354.6|110279.2|110353.3|110279.2|2
1735607210000|2024-12-31 01:06:50|110353.3|110266.1|110353.3|110279.2|110354.6|110279.2|110353.3|110266.1|4
1735607230000|2024-12-31 01:07:10|110349.7|110273.9|110349.7|110273.9|110351|110273.9|110348|110262.6|8
1735607240000|2024-12-31 01:07:20||110262.6||110262.6||110262.6||110262.6|1
1735607260000|2024-12-31 01:07:40|110363|110247|110363|110247|110365|110249|110360.5|110244.5|4
1735607280000|2024-12-31 01:08:00|110360.5|110244.5|110352.6|110278.3|110363|110278.3|110352.6|110244.5|3
1735607290000|2024-12-31 01:08:10|110350.9||110350.9||110352.6||110350.9||3
1735607300000|2024-12-31 01:08:20|110353.9||110352.6||110353.9||110352.6||2
1735607310000|2024-12-31 01:08:30|110363|110247|110363|110247|110363|110247|110363|110247|1
1735607320000|2024-12-31 01:08:40|110360.5|110244.5|110347.4|110272.9|110360.5|110272.9|110347.4|110244.5|2
1735607350000|2024-12-31 01:09:10|110365|110267.9|110342.4|110258.6|110365|110267.9|110342.4|110258.6|4
1735607360000|2024-12-31 01:09:20|110340.7|110260.3|110340.7|110258.6|110340.7|110267.9|110340.7|110258.6|4
1735607370000|2024-12-31 01:09:30|110325.8|110275.8|110315.4|110265.4|110325.8|110275.8|110313|110247.1|33
1735607380000|2024-12-31 01:09:40|110315.1|110265.1|110314.9|110264.9|110320.1|110270.1|110314.9|110264.9|3
1735607390000|2024-12-31 01:09:50|110319.9|110269.9|110322.4|110246.6|110328.2|110270.5|110314.3|110246.2|55
1735607400000|2024-12-31 01:10:00|110322.7|110246.8|110324.6|110274.6|110330.6|110274.6|110316.5|110246.8|16
1735607410000|2024-12-31 01:10:10|110316.4|110266.4|110323.7|110273.7|110323.9|110273.9|110316.2|110266.2|5
1735607420000|2024-12-31 01:10:20|110316.3|110266.3|110324.1|110248.7|110324.1|110266.3|110316.3|110248.7|2
1735607430000|2024-12-31 01:10:30|110331.3|110253.5|110329.1|110252.5|110331.3|110273.5|110316.3|110246.5|15
1735607440000|2024-12-31 01:10:40|110320.9|110247|110313|110263|110329.8|110263.1|110313|110243.3|29
1735607450000|2024-12-31 01:10:50|110320.8|110243.5|110313|110263|110320.8|110263|110313|110243.5|2
1735607460000|2024-12-31 01:11:00|110328.9|110255.1|110309.7|110259.7|110328.9|110267.1|110307.7|110249.6|9
1735607470000|2024-12-31 01:11:10|110317.5|110238.7|110309.7|110259.7|110317.5|110259.7|110309.7|110238.7|2
1735607490000|2024-12-31 01:11:30|110325|110251.8|110335.5|110219.5|110335.5|110251.8|110325|110219.5|4
1735607500000|2024-12-31 01:11:40|110328.3|110256.8|110329|110257.8|110329|110257.8|110323.1|110249|5
1735607510000|2024-12-31 01:11:50|110324.3|110250.9|110308.6|110258.6|110329|110258.6|110308.6|110250.7|4
1735607520000|2024-12-31 01:12:00|110324.3|110250.7|110324.3|110250.7|110324.3|110250.7|110324.3|110250.7|1
1735607530000|2024-12-31 01:12:10|110320.3|110244.9|110323.1|110249|110324|110251.8|110301.8|110244|7
1735607550000|2024-12-31 01:12:30|110314.7|110237.3|110323.5|110249.6|110326.6|110254.3|110314.7|110237.3|4
1735607560000|2024-12-31 01:12:40|110327.5|110255.6|110321.8|110271.8|110331.7|110271.8|110321.4|110243.7|9
1735607570000|2024-12-31 01:12:50|110328|110256.4|110328|110256.4|110328|110256.4|110328|110256.4|1
1735607580000|2024-12-31 01:13:00|110321.5|110271.5|110321.5|110271.5|110321.5|110271.5|110321.5|110271.5|1
1735607600000|2024-12-31 01:13:20|110337.1|110261.5|110321.2|110271.2|110337.1|110271.2|110319.4|110255.4|5
1735607610000|2024-12-31 01:13:30|110327.9|110256.2|110327.9|110256.2|110327.9|110256.2|110321.9|110247.1|3
1735607620000|2024-12-31 01:13:40|110324.5|110251|110314.4|110264.4|110331.8|110264.4|110314.4|110246.3|6
1735607630000|2024-12-31 01:13:50|110322.2|110246.9|110314.4|110264.4|110322.2|110264.4|110314.4|110246.9|2
1735607650000|2024-12-31 01:14:10|110340|110256.5|110340|110256.5|110340|110256.5|110340|110256.5|1
1735607670000|2024-12-31 01:14:30|110319.5|110269.5|110313.5|110263.5|110319.5|110269.5|110313.5|110263.5|2
1735607690000|2024-12-31 01:14:50|110325.9|110255.7|110329.8|110246.2|110329.8|110263.8|110313.8|110242.5|7
1735607700000|2024-12-31 01:15:00|110321.6|110245.8|110319.3|110244.3|110330.4|110269.1|110311.7|110239.9|16
1735607710000|2024-12-31 01:15:10|110324.6|110243.7|110321.5|110248|110329.7|110270.6|110310.4|110243.7|12
1735607720000|2024-12-31 01:15:20|110327.9|110247.8|110320.1|110270.1|110327.9|110271.3|110320.1|110247.8|7
1735607730000|2024-12-31 01:15:30|110313.5|110263.5|110308.1|110234.8|110323.7|110263.5|110306.5|110234.8|16
1735607740000|2024-12-31 01:15:40|110302.8|110231.3|110300.3|110250.3|110308.1|110250.3|110300.3|110231.3|5
1735607750000|2024-12-31 01:15:50|110305.9|110255.9|110306.1|110256.1|110308.3|110256.1|110294.7|110233.8|12
1735607760000|2024-12-31 01:16:00|110304.9|110254.9|110305.7|110255.7|110311.7|110256.1|110295.4|110229.1|20
1735607770000|2024-12-31 01:16:10|110312.2|110237.9|110303.6|110230.7|110312.2|110237.9|110300.6|110226.9|14
1735607780000|2024-12-31 01:16:20|110309.1|110238|110302.2|110229.6|110309.1|110253|110301.1|110228.8|6
1735607790000|2024-12-31 01:16:30|110308|110229.2|110306.8|110231.8|110313.6|110233|110306.8|110229.2|8
1735607800000|2024-12-31 01:16:40|110307.4|110231.6|110299.6|110249.6|110313.7|110251.7|110299.6|110231.6|6
1735607810000|2024-12-31 01:16:50|110292.2|110242.2|110301.8|110251.8|110313.2|110251.8|110292.2|110223.4|11
1735607820000|2024-12-31 01:17:00|110299.7|110249.7|110300.1|110250.1|110300.1|110250.1|110294.3|110244.3|3
1735607830000|2024-12-31 01:17:10|110307.9|110234.1|110322|110244.9|110322|110261.3|110301.3|110230.9|17
1735607840000|2024-12-31 01:17:20|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|1
1735607860000|2024-12-31 01:17:40|110330|110236.3|110330|110236.3|110330|110236.3|110330|110236.3|1
1735607870000|2024-12-31 01:17:50|110335|110236.8|110330|110236.8|110335|110236.8|110330|110236.8|3
1735607880000|2024-12-31 01:18:00||110234.9||110234.9||110234.9||110234.9|1
1735607890000|2024-12-31 01:18:10|110325|110251.2|110321.3|110251.2|110330|110259.1|110309.1|110251.2|7
1735607910000|2024-12-31 01:18:30|110309.1|110259.1|110310.4|110260.4|110310.4|110260.4|110309.1|110259.1|6
1735607920000|2024-12-31 01:18:40|110325|110251.2|110311.8|110261.8|110325|110262.6|110310.7|110228.1|8
1735607930000|2024-12-31 01:18:50|110325|110245.9|110312.6|110262.6|110325|110262.6|110312.6|110245.9|4
1735607940000|2024-12-31 01:19:00|110318.5|110247.3|110310.7|110260.7|110318.5|110262.6|110310.7|110247.3|6
1735607950000|2024-12-31 01:19:10|110311.8|110261.8|110325|110233.1|110325|110261.8|110311.8|110233.1|3
1735607960000|2024-12-31 01:19:20||110233.5||110233.5||110233.5||110233.5|1
1735607980000|2024-12-31 01:19:40|110311|110261|110311|110261|110311|110261|110309.7|110259.7|3
1735607990000|2024-12-31 01:19:50|110309.7|110259.7|110309.7|110259.7|110311|110261|110309.7|110259.7|3
1735608000000|2024-12-31 01:20:00|110317.5|110246.3|110311|110261|110317.5|110261|110311|110246.3|2
1735608010000|2024-12-31 01:20:10|110325|110251.9|110330|110233.8|110330|110251.9|110325|110233.8|4
1735608020000|2024-12-31 01:20:20|110325|110234.8|110304.3|110254.3|110330|110254.3|110304.3|110233.3|7
1735608030000|2024-12-31 01:20:30|110302.3|110252.3|110302.2|110252.2|110302.3|110252.3|110302.2|110252.2|2
1735608040000|2024-12-31 01:20:40|110302.3|110252.3|110302.2|110252.2|110302.3|110252.3|110302.2|110252.2|2
1735608050000|2024-12-31 01:20:50|110304.3|110254.3|110307.2|110235.1|110318.6|110261.8|110298.2|110228.3|13
1735608060000|2024-12-31 01:21:00|110312.8|110234.8|110307.2|110234.2|110312.8|110234.8|110307.2|110234.2|5
1735608070000|2024-12-31 01:21:10|110311.4|110234.1|110303.6|110253.6|110311.4|110253.6|110303.6|110234.1|5
1735608080000|2024-12-31 01:21:20|110305|110255|110305|110255|110311.4|110255|110303.6|110239.8|5
1735608090000|2024-12-31 01:21:30|110311.4|110239.9|110315.9|110245.7|110315.9|110255|110303.6|110239.8|8
1735608100000|2024-12-31 01:21:40|110303.6|110253.6|110325|110230.3|110325|110253.6|110303.6|110229.4|5
1735608110000|2024-12-31 01:21:50||110229.6||110229.6||110229.6||110229.6|1
1735608120000|2024-12-31 01:22:00|110307.6|110230|110307.6|110257.6|110307.6|110257.6|110307.6|110230|2
1735608140000|2024-12-31 01:22:20|110306.8|110256.8|110306.8|110256.8|110306.8|110256.8|110305.7|110255.7|3
1735608150000|2024-12-31 01:22:30|110302|110252|110292.2|110242.2|110303.9|110252|110287.1|110230.6|6
1735608160000|2024-12-31 01:22:40|110306.2|110236.1|110305.6|110233.4|110306.2|110241.5|110290.6|110233.4|6
1735608170000|2024-12-31 01:22:50|110300.6|110230.1|110300.6|110229.9|110300.6|110230.1|110300.6|110229.9|2
1735608180000|2024-12-31 01:23:00|110305.6|110233.2|110303|110231.8|110305.6|110237.9|110287.9|110229.4|6
1735608190000|2024-12-31 01:23:10|110295.2|110245.2|110286.9|110236.9|110303|110245.2|110285.1|110231.2|4
1735608200000|2024-12-31 01:23:20|110282|110232|110286.2|110236.2|110286.2|110236.2|110282|110232|2
1735608220000|2024-12-31 01:23:40|110290.9|110240.9|110287.4|110237.4|110291.7|110241.7|110287.4|110237.4|3
1735608230000|2024-12-31 01:23:50|110294.3|110222.7|110287.4|110237.4|110294.3|110237.4|110286.5|110222.7|5
1735608240000|2024-12-31 01:24:00|110291.9|110241.9|110262|110186.1|110294.4|110241.9|110262|110186.1|10
1735608250000|2024-12-31 01:24:10|110260.3|110184.1|110260.3|110184.1|110260.3|110184.1|110260.3|110184.1|2
1735608270000|2024-12-31 01:24:30|110260|110180|110260|110180|110260|110180|110260|110180|1
1735608280000|2024-12-31 01:24:40|110254.9|110180.4|110254.9|110180.4|110254.9|110180.4|110254.9|110180.4|1
1735608290000|2024-12-31 01:24:50|110257.9|110178.6|110256.5|110178.6|110257.9|110178.6|110256.5|110178.6|3
1735608300000|2024-12-31 01:25:00|110254.9|110180.4|110257.9|110180.3|110257.9|110180.4|110254.9|110180.3|7
1735608310000|2024-12-31 01:25:10|110261.8|110184.2|110261.8|110184.2|110261.8|110184.2|110261.8|110184.2|1
1735608320000|2024-12-31 01:25:20|110260.5|110186.3|110256.5|110178.9|110260.5|110186.3|110256.5|110178.9|3
1735608330000|2024-12-31 01:25:30|110254.8|110180.2|110254.8|110178.5|110257.8|110180.2|110254.8|110178.5|6
1735608340000|2024-12-31 01:25:40|110253.1|110180.3|110254.8|110178.5|110254.8|110180.3|110253.1|110176.9|7
1735608350000|2024-12-31 01:25:50|110255|110175|110255|110175|110255|110175|110255|110175|1
1735608360000|2024-12-31 01:26:00|110250|110170|110244.2|110164.9|110255|110173.7|110244.2|110164.9|8
1735608370000|2024-12-31 01:26:10|110244.4|110166.2|110273.4|110177.1|110277.7|110183.8|110241.9|110163.7|10
1735608380000|2024-12-31 01:26:20|110269.1|110178.6|110268.6|110178.4|110269.1|110178.6|110268.6|110178|4
1735608390000|2024-12-31 01:26:30|110269.6|110177.6|110269.1|110177.5|110269.6|110177.6|110269|110177.5|5
1735608400000|2024-12-31 01:26:40|110268.4|110176.4|110276.2|110164.3|110276.2|110176.4|110268.4|110164.3|4
1735608410000|2024-12-31 01:26:50|110276.9|110163.6|110277.6|110162.8|110277.6|110163.6|110276.9|110162.8|5
1735608420000|2024-12-31 01:27:00|110277.8|110161.8|110277.8|110161.8|110277.8|110161.8|110277.8|110161.8|1
1735608430000|2024-12-31 01:27:10|110277.6|110161.6|110270.5|110175.1|110277.6|110175.3|110270.3|110161.6|4
1735608440000|2024-12-31 01:27:20|110270.8|110174.9|110271.2|110182.8|110271.2|110182.8|110270.8|110174.6|4
1735608450000|2024-12-31 01:27:30|110271.6|110180.2|110277.9|110180.2|110277.9|110180.2|110271.6|110180.2|3
1735608460000|2024-12-31 01:27:40|110277.8|110187.6|110276.5|110177.7|110277.8|110187.6|110275.7|110177.7|4
1735608470000|2024-12-31 01:27:50|110276.6|110177.6|110277.9|110178.6|110277.9|110178.6|110276.6|110177.6|3
1735608480000|2024-12-31 01:28:00|110278|110178.4|110272.5|110173.6|110278|110178.4|110272|110173.6|3
1735608490000|2024-12-31 01:28:10|110272.6|110173.5|110281.3|110193.1|110281.3|110193.1|110272.6|110173.5|7
1735608500000|2024-12-31 01:28:20|110282.7|110183.2|110277.5|110186.7|110282.7|110186.7|110277.5|110179|5
1735608510000|2024-12-31 01:28:30|110277.7|110177.6|110273.4|110173.3|110277.7|110186.7|110273.4|110173.3|9
1735608520000|2024-12-31 01:28:40|110265.4|110162.1|110268.5|110175.6|110270.3|110175.6|110258|110162.1|6
1735608530000|2024-12-31 01:28:50|110268.7|110181.7|110279.8|110187.9|110279.8|110187.9|110268.7|110181.7|4
1735608540000|2024-12-31 01:29:00|110279.6||110279.8||110279.8||110279.6||2
1735608550000|2024-12-31 01:29:10|110279.9|110178|110275.2|110172.2|110279.9|110181.6|110275.2|110172.2|5
1735608560000|2024-12-31 01:29:20|110270.7|110168.6|110274.5|110182.5|110274.5|110182.5|110268.8|110168.6|5
1735608570000|2024-12-31 01:29:30|110274.6||110274.6||110274.6||110274.6||1
1735608580000|2024-12-31 01:29:40|110276||110276.4||110276.4||110276||3
1735608590000|2024-12-31 01:29:50|110277.2|110173.9|110277.5|110182.5|110277.5|110182.5|110277.2|110173.9|5
1735608600000|2024-12-31 01:30:00|110299.8|110183.8|110300.1|110184.1|110300.1|110184.1|110299.8|110183.8|3
1735608610000|2024-12-31 01:30:10|110286.5|110170.5|110278.9|110194.8|110286.5|110194.8|110272.3|110170.5|6
1735608620000|2024-12-31 01:30:20|110288|110182.9|110265.7|110158.3|110288|110185.6|110265.7|110158.3|15
1735608630000|2024-12-31 01:30:30|110247.7|110157.7|110241.5|110163.9|110247.7|110168.9|110241.5|110156.3|5
1735608640000|2024-12-31 01:30:40|110248.3|110170.7|110242.2|110153.9|110260.5|110170.7|110242.2|110153.3|6
1735608650000|2024-12-31 01:30:50|110248.9|110165.8|110250.7|110159.2|110250.7|110165.8|110233.4|110152|17
1735608660000|2024-12-31 01:31:00|110238.5|110165.5|110251.2|110159.8|110256.9|110165.5|110236.8|110151.4|12
1735608670000|2024-12-31 01:31:10|110253.2|110156|110259.7|110156|110259.7|110156|110247.1|110156|6
1735608680000|2024-12-31 01:31:20|110258.1|110149.8|110251.3|110149.8|110258.1|110149.8|110251.3|110149.8|3
1735608690000|2024-12-31 01:31:30|110246.8|110146.6|110246.8|110146.6|110246.8|110146.6|110246.8|110146.6|1
1735608700000|2024-12-31 01:31:40|110251.9|110154.8|110247.4|110148.3|110251.9|110154.8|110247.4|110148.3|2
1735608710000|2024-12-31 01:31:50|110233.6|110139.3|110237.7|110152.8|110237.7|110152.8|110224.2|110139.3|3
1735608720000|2024-12-31 01:32:00||110141.3||110141.1||110152.8||110141.1|4
1735608730000|2024-12-31 01:32:10||110152.8||110141.4||110152.8||110141.1|5
1735608740000|2024-12-31 01:32:20|110235.6|110141.1|110235.6|110119.6|110235.6|110141.1|110235.6|110119.6|2
1735608750000|2024-12-31 01:32:30|110235.3|110119.3|110235.3|110119.3|110235.3|110119.3|110235.3|110119.3|1
1735608760000|2024-12-31 01:32:40|110235.8|110119.8|110231.5|110137.7|110235.8|110149.3|110231.5|110119.8|6
1735608770000|2024-12-31 01:32:50||110149.3||110149.3||110149.3||110137.7|3
1735608790000|2024-12-31 01:33:10|110242.7|110130.4|110246.4|110130.4|110265|110130.4|110242.7|110130.4|3
1735608800000|2024-12-31 01:33:20|110246.6|110130.6|110246.6|110130.6|110246.6|110130.6|110246.6|110130.6|1
1735608810000|2024-12-31 01:33:30|110244.6|110128.6|110243.7|110142.1|110244.6|110142.1|110233.1|110128.6|4
1735608820000|2024-12-31 01:33:40|110233.1|110148.7|110236.8|110148.7|110246.2|110148.7|110233.1|110148.7|6
1735608830000|2024-12-31 01:33:50|110241.6|110136.7|110241.6|110156.5|110241.6|110156.5|110241.6|110136.7|6
1735608840000|2024-12-31 01:34:00|110245.3|110144|110245.3|110162.8|110245.3|110162.8|110245.3|110144|5
1735608850000|2024-12-31 01:34:10||110150.5||110162.8||110162.8||110150.4|4
1735608860000|2024-12-31 01:34:20|110252.3|110150.5|110252.3|110161.8|110265.7|110162.8|110252.3|110150|11
1735608880000|2024-12-31 01:34:40|110258.6|110169.1|110258.6|110169.1|110258.6|110169.1|110258.6|110156.3|9
1735608890000|2024-12-31 01:34:50|110250|110158.7|110250|110172.1|110250|110172.1|110250|110158.4|9
1735608900000|2024-12-31 01:35:00|110255.9|110159.3|110256.7|110179.1|110262.8|110184.8|110255.9|110159.3|5
1735608910000|2024-12-31 01:35:10||110166.6||110179.1||110179.1||110166.6|2
1735608920000|2024-12-31 01:35:20|110250.8|110173.2|110257.3|110172.6|110257.3|110173.2|110250.8|110160.3|4
1735608930000|2024-12-31 01:35:30|110266.5||110257.3||110268.2||110257.3||5
1735608940000|2024-12-31 01:35:40|110266.5|110171.2|110260.9|110171.2|110266.5|110171.2|110257.3|110171.2|5
1735608950000|2024-12-31 01:35:50|110262.9||110262.5||110262.9||110260.9||7
1735608960000|2024-12-31 01:36:00|110260.9||110262.5||110262.5||110260.9||2
1735608970000|2024-12-31 01:36:10|110262.9||110285||110285||110260.9||4
1735608990000|2024-12-31 01:36:30|110280|110150.8|110260.7|110172.4|110280|110178.3|110259.1|110150.8|7
1735609000000|2024-12-31 01:36:40|110259.1||110260.7||110260.7||110248.6||3
1735609010000|2024-12-31 01:36:50|110248.6||110248.6||110248.6||110248.6||1
1735609020000|2024-12-31 01:37:00|110260.7|110173.9|110262.2|110173.9|110271.5|110173.9|110260.7|110173.9|4
1735609040000|2024-12-31 01:37:20|110273.1||110262.2||110273.1||110262.2||4
1735609050000|2024-12-31 01:37:30|110269.6|110162.1|110278.1|110182.3|110278.1|110182.3|110269.6|110162.1|6
1735609060000|2024-12-31 01:37:40|110269.6|110171.8|110271.7|110177.2|110276.4|110182.3|110262.5|110171.8|8
1735609070000|2024-12-31 01:37:50|110273.9|110183.5|110275.5|110183.5|110275.5|110183.5|110265.8|110183.5|6
1735609080000|2024-12-31 01:38:00|110265.8|110173.3|110271.4|110189.9|110271.4|110189.9|110265.8|110173.3|3
1735609090000|2024-12-31 01:38:10|110275.5|110178.4|110285.3|110195.9|110285.3|110195.9|110275.5|110178.4|4
1735609100000|2024-12-31 01:38:20|110275.5|110202|110280.8|110202|110290.5|110202|110275.5|110202|8
1735609110000|2024-12-31 01:38:30|110290.5|110207.8|110287.3|110199|110295.1|110207.8|110280.8|110193.4|7
1735609120000|2024-12-31 01:38:40|110280.6|110187.4|110288.7|110192.3|110290.4|110192.3|110280.6|110187.4|5
1735609130000|2024-12-31 01:38:50|110280.6|110186.8|110282.6|110186.8|110282.6|110186.8|110273.9|110186.8|7
1735609140000|2024-12-31 01:39:00|110273.9|110176.7|110279|110193.3|110279|110193.3|110273.9|110176.7|5
1735609160000|2024-12-31 01:39:20|110289.3|110183.4|110279|110193.3|110289.3|110193.3|110279|110183.4|8
1735609170000|2024-12-31 01:39:30|110292.3|110176.3|110292.4|110176.4|110295.2|110179.2|110288.7|110172.7|5
1735609180000|2024-12-31 01:39:40|110292.8|110176.8|110289.1|110173.1|110295.3|110179.3|110289.1|110173.1|6
1735609190000|2024-12-31 01:39:50|110272.7|110190.7|110272.7|110190.7|110283.5|110190.7|110272.7|110190.7|5
1735609200000|2024-12-31 01:40:00|110281.8|110191.6|110270.8|110191.6|110281.8|110191.6|110270.8|110191.6|6
1735609210000|2024-12-31 01:40:10|110264.6|110186.1|110271.5|110193.1|110281|110193.1|110264.6|110186.1|16
1735609220000|2024-12-31 01:40:20|110281|110187.6|110272.6|110184.3|110282.7|110187.6|110265.4|110177.6|14
1735609230000|2024-12-31 01:40:30|110280.1|110174.3|110272.6|110184.3|110280.1|110184.3|110272.6|110174.3|3
1735609240000|2024-12-31 01:40:40|110281.7||110272.6||110281.7||110272.6||12
1735609250000|2024-12-31 01:40:50|110281.7||110281.7||110281.7||110281.7||1
1735609260000|2024-12-31 01:41:00|110300||110300||110300||110300||1
1735609280000|2024-12-31 01:41:20|110286.5|110170.5|110272.1|110185.6|110286.5|110185.6|110272.1|110170.5|3
1735609290000|2024-12-31 01:41:30|110265.6|110176.1|110265.6|110180.8|110275.4|110185.6|110265.6|110176.1|9
1735609310000|2024-12-31 01:41:50|110273.7|110173.8|110269.7|110173.8|110273.7|110173.8|110262.1|110165.8|6
1735609320000|2024-12-31 01:42:00|110262.1|110167.8|110263.5|110167.8|110269.7|110167.8|110262.1|110167.8|5
1735609330000|2024-12-31 01:42:10|110261.9||110261.9||110261.9||110261.9||1
1735609340000|2024-12-31 01:42:20|110255.3|110156.1|110255|110174.3|110263.5|110174.3|110255|110156.1|6
1735609350000|2024-12-31 01:42:30|110269.4|110174.1|110261.6|110174.1|110271.1|110174.1|110261.6|110174.1|5
1735609360000|2024-12-31 01:42:40|110269.4|110176.9|110263.2|110184.9|110269.4|110184.9|110255.3|110172.9|6
1735609370000|2024-12-31 01:42:50|110256.1|110179.9|110256.1|110179.9|110256.1|110179.9|110256.1|110179.9|1
1735609380000|2024-12-31 01:43:00|110265.7|110169.2|110248.9|110174.9|110265.7|110179.9|110248.9|110169.2|6
1735609390000|2024-12-31 01:43:10||110161.8||110174.9||110174.9||110161.8|2
1735609400000|2024-12-31 01:43:20||110161.8||110174.9||110174.9||110161.6|4
1735609410000|2024-12-31 01:43:30|110243.4|110170.2|110243.4|110170.2|110257.8|110170.2|110243.4|110156.6|5
1735609420000|2024-12-31 01:43:40||110157.5||110170.2||110170.2||110157.5|2
1735609440000|2024-12-31 01:44:00|110260.9|110130.7|110238.5|110164.5|110260.9|110164.5|110238.5|110130.7|4
1735609450000|2024-12-31 01:44:10||110152.3||110164.5||110164.5||110152.3|2
1735609470000|2024-12-31 01:44:30||110152.1||110164.5||110164.5||110152.1|4
1735609480000|2024-12-31 01:44:40|110256.8|110127.2|110244.8|110161.7|110256.8|110161.7|110244.8|110127.2|4
1735609490000|2024-12-31 01:44:50|110253.2|110151.6|110244.8|110161.7|110253.2|110161.7|110244.8|110151.6|4
1735609500000|2024-12-31 01:45:00|110238.9|110150.8|110238.9|110160.5|110238.9|110161.7|110238.9|110149.6|5
1735609510000|2024-12-31 01:45:10|110231.8|110153.9|110231.8|110153.9|110247.2|110153.9|110231.8|110143.2|11
1735609520000|2024-12-31 01:45:20||110144.3||110145.7||110153.9||110144.3|5
1735609530000|2024-12-31 01:45:30|110237.8|110153.9|110231|110152.7|110237.8|110159.5|110231|110149.3|4
1735609550000|2024-12-31 01:45:50|110236.1|110158.7|110241.9|110153.3|110241.9|110164.9|110236.1|110149.1|4
1735609560000|2024-12-31 01:46:00||110164.9||110164.9||110164.9||110153.3|11
1735609570000|2024-12-31 01:46:10|110248.7|110154.1|110248.7|110167.6|110248.7|110167.6|110248.7|110154.1|9
1735609580000|2024-12-31 01:46:20|110241.3|110161.5|110241.3|110161.5|110250.9|110161.5|110241.3|110151.3|5
1735609590000|2024-12-31 01:46:30|110235|110155.5|110240.9|110162.1|110240.9|110162.1|110235|110146.4|5
1735609600000|2024-12-31 01:46:40|110250.6||110240.9||110250.6||110240.9||2
1735609610000|2024-12-31 01:46:50|110235|110158|110235|110158|110235|110158|110235|110158|1
1735609630000|2024-12-31 01:47:10|110234.7|110148.4|110234.7|110151.6|110234.7|110158|110234.7|110148.4|3
1735609640000|2024-12-31 01:47:20||110144.1||110151.6||110151.6||110141.9|4
1735609650000|2024-12-31 01:47:30|110239.9|110142.2|110239.9|110158.8|110239.9|110158.8|110239.9|110142.2|5
1735609660000|2024-12-31 01:47:40|110243.3|110167.2|110243.3|110167.2|110258.4|110167.2|110243.3|110155.3|5
1735609670000|2024-12-31 01:47:50||110156||110167.2||110167.2||110156|2
1735609680000|2024-12-31 01:48:00|110252.2|110160.5|110243.6|110160.5|110258.6|110160.5|110243.3|110150.7|6
1735609690000|2024-12-31 01:48:10|110254.1|110151.2|110243.6|110160.5|110254.1|110160.5|110243.6|110151.2|6
1735609700000|2024-12-31 01:48:20|110237.8|110151.1|110237.8|110161.2|110237.8|110161.2|110237.8|110151.1|3
1735609710000|2024-12-31 01:48:30|110246.9|110149.7|110232.4|110149.3|110246.9|110155.7|110231.9|110149.3|5
1735609720000|2024-12-31 01:48:40|110241.6|110140.3|110239.9|110149.3|110241.6|110149.3|110232.4|110140.3|6
1735609730000|2024-12-31 01:48:50|110232.4||110239.9||110241.6||110232.4||3
1735609740000|2024-12-31 01:49:00|110232.4|110147.1|110234.3|110154.7|110241.6|110164.3|110214.3|110147.1|19
1735609750000|2024-12-31 01:49:10|110232.6|110164.3|110234.3|110154.7|110234.3|110164.3|110214.3|110154.7|4
1735609760000|2024-12-31 01:49:20|110214.3|110164.3|110214.3|110164.3|110214.3|110164.3|110214.3|110164.3|1
1735609770000|2024-12-31 01:49:30|110234.3|110154.7|110215.2|110165.2|110234.3|110165.2|110210.3|110154.7|8
1735609780000|2024-12-31 01:49:40|110233.7|110157.4|110215.2|110165.2|110233.7|110165.2|110215.2|110144|11
1735609790000|2024-12-31 01:49:50|110233.7|110157.4|110232|110157.4|110233.7|110165.2|110215.2|110143.9|8
1735609800000|2024-12-31 01:50:00|110236.7||110233.7||110236.7||110232||4
1735609810000|2024-12-31 01:50:10|110243|110127|110245.5|110129.5|110247.5|110131.5|110243|110127|5
1735609820000|2024-12-31 01:50:20|110243|110127|110233.3|110156.8|110243|110164.6|110214.6|110127|7
1735609830000|2024-12-31 01:50:30|110231.6|110142.9|110228.9|110140.1|110233.9|110151.6|110228.1|110139.4|13
1735609840000|2024-12-31 01:50:40|110230.5|110152.6|110230.5|110152.6|110230.5|110152.6|110230.5|110152.6|2
1735609850000|2024-12-31 01:50:50|110234.1|110158|110230.7|110152.9|110234.1|110165.8|110210.7|110152.9|10
1735609860000|2024-12-31 01:51:00|110218.5|110140.3|110230.7|110152.9|110230.7|110160.7|110210.7|110140.3|3
1735609870000|2024-12-31 01:51:10|110210.7|110160.7|110230.7|110153|110234.3|110160.8|110210.7|110140.5|9
1735609880000|2024-12-31 01:51:20|110234.5|110158.6|110236.2|110158.6|110236.2|110158.6|110224.3|110145.5|4
1735609900000|2024-12-31 01:51:40|110224.3|110146.2|110241.2|110163.7|110241.2|110171.5|110216.5|110146.2|6
1735609910000|2024-12-31 01:51:50|110221.5|110171.5|110235.1|110156.9|110235.1|110171.5|110214.8|110156.9|5
1735609920000|2024-12-31 01:52:00|110214.8|110164.8|110235.1|110156.9|110235.1|110164.8|110214.8|110156.9|2
1735609930000|2024-12-31 01:52:10|110214.8|110164.8|110214.8|110164.8|110214.8|110164.8|110214.8|110164.8|1
1735609940000|2024-12-31 01:52:20|110222.6|110121.9|110220.1|110170.1|110251.5|110170.1|110220.1|110121.9|6
1735609950000|2024-12-31 01:52:30|110227.9|110150.5|110220.1|110170.1|110227.9|110170.1|110220.1|110150.5|2
1735609960000|2024-12-31 01:52:40|110227.9|110150.3|110220.1|110170.1|110227.9|110170.1|110220.1|110150.3|4
1735609970000|2024-12-31 01:52:50|110227.9|110126.1|110252.5|110136.5|110253.6|110137.6|110227.9|110126.1|3
1735609980000|2024-12-31 01:53:00|110253.1|110137.1|110230.4|110180.4|110253.1|110180.4|110225|110137.1|6
1735609990000|2024-12-31 01:53:10|110235.6|110185.6|110235.6|110185.6|110235.6|110185.6|110235.6|110185.6|1
1735610010000|2024-12-31 01:53:30|110243.4|110165.1|110240.9|110190.9|110248.8|110191|110235.6|110165.1|11
1735610030000|2024-12-31 01:53:50|110248.7|110169.4|110240.9|110190.9|110248.7|110190.9|110240.9|110169.4|6
1735610040000|2024-12-31 01:54:00|110248.7|110170.1|110271.8|110155.8|110273.2|110190.9|110240.9|110145.4|5
1735610050000|2024-12-31 01:54:10|110271.5|110155.5|110269.8|110153.8|110271.5|110155.5|110269.8|110153.8|2
1735610060000|2024-12-31 01:54:20|110269.5|110153.5|110237.6|110187.6|110269.5|110187.6|110237.6|110153.5|2
1735610070000|2024-12-31 01:54:30|110245.4|110165.7|110237.6|110187.6|110245.4|110187.6|110237.6|110165.7|4
1735610080000|2024-12-31 01:54:40|110245.4|110167.1|110237.6|110187.6|110245.4|110187.6|110237.6|110167.1|2
1735610090000|2024-12-31 01:54:50|110245.4|110166.2|110222.2|110172.2|110256.9|110187.6|110222.2|110151.3|9
1735610110000|2024-12-31 01:55:10|110227.4|110177.4|110227.4|110177.4|110251.7|110177.4|110227.4|110155.3|3
1735610120000|2024-12-31 01:55:20|110235.2|110156.1|110227.3|110177.3|110235.2|110177.4|110222.4|110156.1|4
1735610140000|2024-12-31 01:55:40|110252.3|110156|110227.3|110177.3|110252.3|110177.3|110227.3|110156|4
1735610150000|2024-12-31 01:55:50|110275|110169.5|110231.6|110154.3|110275|110169.5|110212.1|110144.9|5
1735610160000|2024-12-31 01:56:00|110229.9|110160.4|110237.3|110160.4|110237.3|110160.4|110229.9|110146.9|4
1735610170000|2024-12-31 01:56:10|110234.1|110155.4|110231.8|110154.5|110234.8|110163.3|110213.3|110139.7|11
1735610180000|2024-12-31 01:56:20|110220.2|110139.7|110234.1|110155.5|110237.5|110160.6|110220.2|110139.7|6
1735610190000|2024-12-31 01:56:30|110235.5|110168.7|110218.7|110168.7|110239.3|110168.7|110218.7|110160.8|5
1735610200000|2024-12-31 01:56:40|110239.3|110160.8|110239.3|110160.8|110239.3|110160.8|110239.3|110160.8|1
1735610210000|2024-12-31 01:56:50|110218.7|110168.7|110223.8|110173.8|110244.4|110173.8|110218.7|110160.8|12
1735610220000|2024-12-31 01:57:00|110244.4|110165.9|110236.8|110158.2|110244.4|110179|110223.8|110158.1|8
1735610230000|2024-12-31 01:57:10|110229|110179|110234.5|110184.5|110242.3|110184.5|110229|110158.2|6
1735610240000|2024-12-31 01:57:20|110242.3|110163|110229.6|110179.6|110242.3|110179.6|110229.6|110159.8|3
1735610250000|2024-12-31 01:57:30|110237.4|110158.5|110229.6|110179.6|110237.4|110179.6|110229.6|110157.1|4
1735610270000|2024-12-31 01:57:50|110234.6|110184.6|110229.6|110179.6|110234.6|110184.6|110229.6|110179.6|2
1735610280000|2024-12-31 01:58:00|110223.8|110173.8|110223.8|110173.8|110231.6|110173.8|110223.8|110153.1|3
1735610290000|2024-12-31 01:58:10|110228.8|110178.8|110228.8|110178.8|110228.8|110178.8|110228.8|110178.8|1
1735610300000|2024-12-31 01:58:20|110236.6|110156.6|110228.8|110178.8|110236.6|110178.8|110228.8|110156|4
1735610310000|2024-12-31 01:58:30|110247.7|110171|110223.2|110173.2|110247.7|110178.8|110223.2|110171|3
1735610320000|2024-12-31 01:58:40|110231|110152.2|110228.1|110178.1|110242.3|110178.1|110223.2|110152.2|5
1735610330000|2024-12-31 01:58:50|110223|110173|110223|110173|110242.2|110173|110223|110165.2|3
1735610340000|2024-12-31 01:59:00|110217.4|110167.4|110222.5|110172.5|110238.1|110172.5|110217.4|110146.2|9
1735610350000|2024-12-31 01:59:10|110227.5|110177.5|110227.5|110177.5|110227.5|110177.5|110227.5|110177.5|1
1735610360000|2024-12-31 01:59:20|110221.8|110171.8|110241.4|110164|110241.4|110171.8|110221.8|110164|2
1735610370000|2024-12-31 01:59:30|110241.1|110171.8|110221.8|110171.8|110241.1|110171.8|110221.8|110171.8|2
1735610380000|2024-12-31 01:59:40|110241.4|110164|110241.4|110164|110241.4|110171.8|110221.8|110164|3
1735610390000|2024-12-31 01:59:50|110241.1|110156.9|110234.4|110158.5|110241.1|110164.7|110214.7|110156.5|8
1735610400000|2024-12-31 02:00:00|110216.3|110166.3|110229.7|110153.9|110234.4|110166.3|110216.3|110140.9|10
1735610410000|2024-12-31 02:00:10||110140.9||110140.9||110140.9||110140.9|1
1735610420000|2024-12-31 02:00:20|110232.3|110153.9|110228.7|110150.9|110232.3|110157.8|110227.7|110138.9|8
1735610430000|2024-12-31 02:00:30|110227.7|110138.9|110228.7|110150.9|110228.7|110150.9|110227.7|110138.9|10
1735610450000|2024-12-31 02:00:50|110240.5|110124.5|110242|110126|110242|110126|110240.5|110124.5|6
1735610460000|2024-12-31 02:01:00|110232|110155.9|110232.7|110155.9|110232.7|110163.7|110213.7|110155.9|6
1735610470000|2024-12-31 02:01:10|110236.7|110161.9|110214.3|110164.3|110236.7|110169.7|110214.3|110156.5|9
1735610480000|2024-12-31 02:01:20|110221|110171|110217.1|110167.1|110239.2|110172.6|110216|110158.2|6
1735610490000|2024-12-31 02:01:30|110223.3|110173.3|110218.4|110168.4|110223.5|110173.5|110218.4|110168.4|4
1735610510000|2024-12-31 02:01:50|110226.2|110150.6|110218.4|110168.4|110226.2|110168.4|110218.4|110150.6|2
1735610520000|2024-12-31 02:02:00|110213.3|110163.3|110230.7|110155.5|110232.4|110163.3|110213.3|110155.5|3
1735610530000|2024-12-31 02:02:10|110229.1|110150.1|110225.5|110150.1|110230.7|110150.1|110225.5|110150.1|6
1735610540000|2024-12-31 02:02:20|110215.7|110137.2|110225.5|110150.1|110225.5|110157.9|110207.9|110137.2|3
1735610550000|2024-12-31 02:02:30|110207.9|110157.9|110207.9|110157.9|110215.7|110157.9|110207.9|110136.6|3
1735610560000|2024-12-31 02:02:40|110215.7|110109.3|110215.7|110109.3|110215.7|110109.3|110215.7|110109.3|1
1735610570000|2024-12-31 02:02:50|110202.4|110152.4|110202.4|110152.4|110220.1|110152.4|110202.4|110144.5|3
1735610590000|2024-12-31 02:03:10|110196.5|110146.5|110196.5|110146.5|110204.3|110146.5|110196.5|110126.8|3
1735610600000|2024-12-31 02:03:20|110214.5|110138.6|110191.2|110141.2|110214.5|110146.5|110191.2|110126.1|4
1735610610000|2024-12-31 02:03:30|110199|110122|110191.2|110141.2|110207.7|110141.2|110191.2|110122|6
1735610620000|2024-12-31 02:03:40|110209.3|110133.4|110191.2|110141.2|110209.3|110141.2|110191.2|110133.4|2
1735610640000|2024-12-31 02:04:00|110199|110097.5|110221.8|110105.8|110222.8|110106.8|110199|110097.5|6
1735610650000|2024-12-31 02:04:10|110219.3|110103.3|110219.3|110103.3|110222.3|110106.3|110219.3|110103.3|3
1735610660000|2024-12-31 02:04:20|110219.2|110103.2|110189.1|110139.1|110224|110144.2|110189.1|110103.2|6
1735610690000|2024-12-31 02:04:50|110225|110131.3|110219.7|110103.7|110225|110131.3|110219.7|110103.7|2
1735610700000|2024-12-31 02:05:00|110217.2|110101.2|110219.7|110103.7|110222.7|110106.7|110217.2|110101.2|10
1735610720000|2024-12-31 02:05:20|110223.5|110107.5|110194.3|110144.3|110223.5|110144.3|110194.3|110105|12
1735610730000|2024-12-31 02:05:30|110213.1|110136.5|110218.4|110141.9|110218.4|110149.8|110199.8|110136.5|4
1735610740000|2024-12-31 02:05:40|110222.9|110148.6|110206.5|110156.5|110222.9|110156.5|110206.5|110148.6|2
1735610750000|2024-12-31 02:05:50|110224.5|110148.6|110206.5|110156.5|110224.5|110156.5|110206.5|110148.6|8
1735610770000|2024-12-31 02:06:10|110224.5|110148.6|110236|110120|110236|110156.5|110206.5|110111|5
1735610780000|2024-12-31 02:06:20|110238.2|110122.2|110235.7|110119.7|110238.2|110122.2|110235.7|110119.7|2
1735610790000|2024-12-31 02:06:30|110238.2|110122.2|110238.2|110122.2|110238.2|110122.2|110235.7|110119.7|3
1735610800000|2024-12-31 02:06:40|110239.1|110123.1|110208.7|110158.7|110239.1|110158.7|110208.7|110120.6|6
1735610810000|2024-12-31 02:06:50|110227.7|110150.8|110227.7|110150.8|110227.7|110158.7|110208.7|110150.8|3
1735610820000|2024-12-31 02:07:00|110208.7|110158.7|110227.7|110150.8|110227.7|110158.7|110208.7|110150.8|2
1735610830000|2024-12-31 02:07:10|110208.7|110158.7|110244|110128|110250|110158.7|110208.7|110124.5|6
1735610840000|2024-12-31 02:07:20|110243.9|110127.9|110213.7|110163.7|110243.9|110163.7|110213.7|110126.3|4
1735610850000|2024-12-31 02:07:30|110208.5|110158.5|110208.5|110158.5|110208.5|110158.5|110208.5|110158.5|1
1735610860000|2024-12-31 02:07:40|110227.5|110150.7|110229.2|110155.7|110231.9|110155.7|110227.5|110150.7|6
1735610870000|2024-12-31 02:07:50|110213.5|110163.5|110229.2|110155.7|110229.2|110163.5|110213.5|110155.7|4
1735610880000|2024-12-31 02:08:00|110231.9||110230.9||110231.9||110230.9||2
1735610890000|2024-12-31 02:08:10|110250|110160.7|110234.2|110160.7|110250|110160.7|110234.2|110160.7|2
1735610900000|2024-12-31 02:08:20|110241.9|110149|110218.5|110168.5|110241.9|110168.5|110218.5|110149|4
1735610910000|2024-12-31 02:08:30|110226.3|110148.8|110218.5|110168.5|110226.3|110168.5|110218.5|110148.8|2
1735610920000|2024-12-31 02:08:40|110226.3|110149|110255|110160.7|110255|110168.5|110218.5|110149|5
1735610940000|2024-12-31 02:09:00|110247.7|110131.7|110248|110132|110248.3|110132.3|110247.7|110131.7|3
1735610950000|2024-12-31 02:09:10|110218.7|110168.7|110218.7|110168.7|110218.7|110168.7|110218.7|110168.7|1
1735610960000|2024-12-31 02:09:20|110223.6|110173.6|110223.6|110173.6|110223.6|110173.6|110223.6|110173.6|1
1735610970000|2024-12-31 02:09:30|110240.9|110165.8|110229|110179|110240.9|110179|110229|110159.8|4
1735610980000|2024-12-31 02:09:40|110236.8|110159.4|110229|110179|110236.8|110179|110229|110159.4|2
1735610990000|2024-12-31 02:09:50|110234|110184|110234|110184|110234|110184|110234|110184|1
1735611000000|2024-12-31 02:10:00|110241.8|110163.4|110234|110184|110241.8|110184|110234|110163.4|2
1735611010000|2024-12-31 02:10:10|110239|110189|110261.6|110186.7|110261.6|110194.6|110239|110186.7|5
1735611040000|2024-12-31 02:10:40|110244.6|110194.6|110261.6|110186.7|110261.6|110194.6|110244.6|110186.7|2
1735611050000|2024-12-31 02:10:50|110280||110280||110280||110280||1
1735611060000|2024-12-31 02:11:00|110274.3|110158.3|110263.6|110189.8|110274.3|110189.8|110263.6|110158.3|2
1735611070000|2024-12-31 02:11:10|110265.3|110197.6|110265.3|110189.8|110265.3|110197.6|110247.6|110189.8|3
1735611090000|2024-12-31 02:11:30|110255.4|110178.4|110242.6|110164.8|110259.4|110184.8|110234.8|110164.8|7
1735611100000|2024-12-31 02:11:40|110234.8|110165.9|110242.6|110164.8|110242.6|110184.8|110234.8|110164.8|7
1735611110000|2024-12-31 02:11:50|110234.8|110164.7|110242.6|110164.7|110242.6|110184.8|110234.8|110164.7|3
1735611120000|2024-12-31 02:12:00|110265.6|110165.1|110267.2|110151.2|110270.6|110165.1|110265.6|110140.1|6
1735611130000|2024-12-31 02:12:10|110266.9|110150.9|110268.2|110152.2|110268.2|110152.2|110266.9|110150.9|3
1735611140000|2024-12-31 02:12:20|110267.2|110151.2|110237|110187|110267.2|110187|110237|110151.2|2
1735611170000|2024-12-31 02:12:50|110244.8|110167.1|110237|110187|110244.8|110187|110237|110167.1|2
1735611180000|2024-12-31 02:13:00|110244.8|110139.7|110244.8|110139.7|110244.8|110139.7|110244.8|110139.7|1
1735611190000|2024-12-31 02:13:10|110265.7|110141.4|110265.3|110149.3|110265.7|110149.7|110265.3|110140.4|4
1735611200000|2024-12-31 02:13:20|110267|110151|110238.2|110188.2|110267|110188.2|110238.2|110151|2
1735611210000|2024-12-31 02:13:30|110246|110167.2|110238.2|110188.2|110246|110188.2|110238.2|110167.2|2
1735611220000|2024-12-31 02:13:40|110246|110167.1|110238.2|110188.2|110246|110188.2|110238.2|110167.1|2
1735611230000|2024-12-31 02:13:50|110246|110167.6|110246|110142.1|110246|110188.2|110238.2|110142.1|3
1735611240000|2024-12-31 02:14:00||110142.5||110141.4||110142.5||110141.4|2
1735611250000|2024-12-31 02:14:10|110237.9|110142.4|110237.9|110187.9|110237.9|110187.9|110237.9|110142.4|2
1735611280000|2024-12-31 02:14:40|110245.7|110167.2|110232.7|110182.7|110245.7|110187.9|110232.7|110167.2|3
1735611300000|2024-12-31 02:15:00|110250.3|110174.8|110232.7|110182.7|110250.3|110182.7|110232.7|110174.8|2
1735611320000|2024-12-31 02:15:20|110270|110174.8|110270|110174.8|110270|110174.8|110270|110174.8|1
1735611330000|2024-12-31 02:15:30|110261.6|110145.6|110255.5|110180|110266|110187.9|110237.9|110145.6|7
1735611340000|2024-12-31 02:15:40|110245.7|110167|110255.5|110180|110255.5|110180|110245.7|110167|2
1735611350000|2024-12-31 02:15:50|110237.9|110187.9|110255.5|110180|110255.5|110187.9|110237.9|110180|2
1735611360000|2024-12-31 02:16:00|110253.8|110154.4|110264.1|110148.1|110270.4|110154.4|110253.8|110148.1|4
1735611370000|2024-12-31 02:16:10|110261.6|110145.6|110266.4|110150.4|110269.9|110153.9|110261.6|110145.6|4
1735611380000|2024-12-31 02:16:20|110268.9|110152.9|110268.9|110152.9|110268.9|110152.9|110268.9|110152.9|1
1735611390000|2024-12-31 02:16:30|110237.7|110187.7|110237.7|110187.7|110261.2|110187.7|110237.7|110167.3|7
1735611400000|2024-12-31 02:16:40|110255.3|110179.9|110250.8|110173|110255.3|110187.7|110237.7|110166.9|5
1735611410000|2024-12-31 02:16:50|110230.9|110180.9|110255.9|110178.2|110255.9|110180.9|110230.9|110173|4
1735611420000|2024-12-31 02:17:00|110243.8|110164.3|110241.4|110191.4|110259.5|110191.4|110236|110164.3|6
1735611430000|2024-12-31 02:17:10|110236.1|110186.1|110249.1|110173|110255.9|110186.1|110236.1|110173|7
1735611450000|2024-12-31 02:17:30|110243.9|110167.7|110230.9|110180.9|110250.8|110180.9|110220.4|110158.1|13
1735611460000|2024-12-31 02:17:40|110250.8|110173.1|110250.8|110173.1|110250.8|110173.1|110250.8|110173.1|1
1735611470000|2024-12-31 02:17:50|110254.3|110178.3|110241.2|110191.2|110255.9|110191.2|110241.2|110178.3|3
1735611480000|2024-12-31 02:18:00|110259.3|110183.4|110241.2|110191.2|110259.3|110191.2|110241.2|110183.4|2
1735611490000|2024-12-31 02:18:10|110259.3|110183.4|110241.2|110191.2|110261|110191.2|110241.2|110183.4|6
1735611500000|2024-12-31 02:18:20|110261|110183.4|110275.2|110159.2|110275.2|110191.2|110241.2|110144.7|9
1735611510000|2024-12-31 02:18:30|110272.7|110156.7|110273|110157|110273|110157|110270.5|110154.5|3
1735611520000|2024-12-31 02:18:40|110279|110163|110275.5|110159.5|110279|110163|110275.5|110159.5|2
1735611530000|2024-12-31 02:18:50|110273|110157|110261.5|110184.2|110274|110184.2|110261.5|110157|3
1735611540000|2024-12-31 02:19:00|110242|110192|110259.9|110184.2|110261.5|110192|110242|110184.2|3
1735611550000|2024-12-31 02:19:10|110242|110192|110259.9|110184.2|110261.5|110192|110242|110184.2|5
1735611560000|2024-12-31 02:19:20|110280||110285||110286||110280||3
1735611580000|2024-12-31 02:19:40|110280|110149.5|110260.6|110182.7|110280|110190.6|110240.6|110149.5|6
1735611590000|2024-12-31 02:19:50|110264|110187.8|110265.7|110187.8|110268|110195.7|110245.7|110187.8|6
1735611600000|2024-12-31 02:20:00|110245.7|110195.7|110264|110187.8|110265.7|110195.7|110245.7|110187.8|5
1735611610000|2024-12-31 02:20:10|110260.1|110182.1|110260.1|110182.1|110260.1|110182.1|110260.1|110182.1|1
1735611620000|2024-12-31 02:20:20|110258.5||110258.5||110260.1||110258.5||3
1735611630000|2024-12-31 02:20:30|110260.5||110260.1||110260.5||110260.1||2
1735611640000|2024-12-31 02:20:40|110258.5|110177|110253.5|110177|110285|110177|110253.5|110177|8
1735611650000|2024-12-31 02:20:50|110255.1|110184.9|110255.1|110177|110255.1|110184.9|110234.9|110177|7
1735611670000|2024-12-31 02:21:10|110259.5|110183.5|110256|110178.3|110259.5|110183.5|110256|110178.3|3
1735611690000|2024-12-31 02:21:30|110236.2|110186.2|110256|110178.3|110256|110186.2|110236.2|110178.3|2
1735611700000|2024-12-31 02:21:40|110252.3|110172.8|110250.3|110172.3|110252.3|110175|110225|110167.1|9
1735611710000|2024-12-31 02:21:50|110252|110157.6|110250.3|110172.3|110253.7|110180.2|110230.2|110157.6|8
1735611720000|2024-12-31 02:22:00|110230.2|110180.2|110255.4|110177.5|110255.4|110180.2|110230.2|110172.3|5
1735611730000|2024-12-31 02:22:10|110253.7||110253.7||110255.4||110253.7||5
1735611740000|2024-12-31 02:22:20|110235.3|110185.3|110235.3|110185.3|110257.4|110185.3|110235.3|110163.3|9
1735611750000|2024-12-31 02:22:30|110255.4|110177.5|110255.4|110177.5|110255.4|110185.3|110235.3|110163.3|6
1735611760000|2024-12-31 02:22:40|110280|110160.2|110240.9|110160.2|110280|110160.2|110240.9|110160.2|4
1735611770000|2024-12-31 02:22:50|110252.3|110161.9|110240.9|110161.9|110252.3|110161.9|110240.9|110161.9|2
1735611780000|2024-12-31 02:23:00|110253.9||110240.9||110253.9||110240.9||2
1735611790000|2024-12-31 02:23:10|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|1
1735611800000|2024-12-31 02:23:20|110268|110152|110268|110152|110268|110152|110268|110152|1
1735611810000|2024-12-31 02:23:30|110246|110165.2|110251.8|110172.4|110251.8|110194|110244|110165.2|6
1735611820000|2024-12-31 02:23:40|110244|110194|110266.7|110174.7|110266.7|110194|110238.7|110167.2|7
1735611830000|2024-12-31 02:23:50||110172.3||110173||110174.7||110172.3|5
1735611840000|2024-12-31 02:24:00||110174.7||110173||110174.7||110172.3|9
1735611850000|2024-12-31 02:24:10|110278|110162|110266.8|110173|110278|110173|110266.8|110159.5|3
1735611860000|2024-12-31 02:24:20|110265.1||110265.1||110265.1||110265.1||1
1735611870000|2024-12-31 02:24:30|110268.5|110187|110266.9|110187.1|110268.5|110192.1|110266.9|110173|5
1735611880000|2024-12-31 02:24:40||110173.1||110173.1||110173.1||110173.1|1
1735611900000|2024-12-31 02:25:00|110265.2|110159.5|110275.5|110159.5|110275.5|110159.5|110265.2|110159.5|8
1735611930000|2024-12-31 02:25:30|110267.3|110190.2|110243.1|110166.7|110267.3|110190.2|110235.3|110166.7|9
1735611940000|2024-12-31 02:25:40|110235.3|110185.3|110243.1|110166.7|110256.2|110185.3|110235.3|110166.7|3
1735611950000|2024-12-31 02:25:50|110235.3|110185.3|110248.4|110168.5|110262.8|110190.6|110235.3|110168.5|4
1735611960000|2024-12-31 02:26:00|110240.6|110170.1|110248.4|110168.5|110248.4|110190.6|110240.6|110168.5|11
1735611970000|2024-12-31 02:26:10|110240.6|110170.1|110248.4|110168.5|110248.4|110190.6|110240.6|110168.5|3
1735611980000|2024-12-31 02:26:20|110273|110157|110273|110157|110273|110157|110273|110157|1
1735611990000|2024-12-31 02:26:30|110243.4|110165.2|110243.4|110165.2|110243.4|110165.2|110243.4|110165.2|1
1735612010000|2024-12-31 02:26:50|110257.3||110257.3||110257.3||110257.3||1
1735612020000|2024-12-31 02:27:00|110243.4||110243.4||110257.3||110243.4||3
1735612030000|2024-12-31 02:27:10|110273|110140|110273|110157|110273|110157|110273|110140|2
1735612050000|2024-12-31 02:27:30|110246|110166.9|110259|110166.9|110259|110166.9|110246|110166.9|2
1735612060000|2024-12-31 02:27:40|110255.5|110163.4|110250.3|110158.1|110255.5|110163.4|110240.8|110156.5|8
1735612070000|2024-12-31 02:27:50|110254.1|110162|110254.1|110162|110255.8|110162|110241.2|110162|6
1735612100000|2024-12-31 02:28:20|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|1
1735612110000|2024-12-31 02:28:30|110259.8|110143.8|110268|110152|110268|110152|110259.8|110143.8|3
1735612120000|2024-12-31 02:28:40|110265.5|110149.5|110253.7|110161.7|110265.5|110161.7|110253.7|110149.5|2
1735612150000|2024-12-31 02:29:10|110232.8|110182.8|110261.1|110145.1|110261.1|110182.8|110232.8|110145|3
1735612160000|2024-12-31 02:29:20|110259.7|110143.7|110260.2|110144.2|110261.2|110145.2|110259.7|110143.7|4
1735612180000|2024-12-31 02:29:40|110231.8|110181.8|110239.6|110161|110253.1|110181.8|110231.8|110161|4
1735612190000|2024-12-31 02:29:50|110253.1||110253.1||110253.1||110253.1||1
1735612200000|2024-12-31 02:30:00|110239.6||110253.1||110253.1||110239.6||4
1735612210000|2024-12-31 02:30:10|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|1
1735612220000|2024-12-31 02:30:20|110248.1|110155.9|110248.1|110155.9|110249.7|110155.9|110234.6|110155.9|4
1735612230000|2024-12-31 02:30:30|110254.1|110152.9|110249.7|110155.9|110254.1|110168.9|110234.6|110152.9|10
1735612240000|2024-12-31 02:30:40|110248.1||110249.7||110249.7||110248.1||2
1735612250000|2024-12-31 02:30:50|110248.1|110144.5|110260.5|110144.5|110260.5|110144.5|110248.1|110144.5|2
1735612260000|2024-12-31 02:31:00|110258|110142|110237.9|110145.7|110258|110158.6|110237.5|110142|11
1735612280000|2024-12-31 02:31:20|110237.5|110158.6|110241.5|110149.3|110241.5|110158.6|110237.5|110144.1|4
1735612290000|2024-12-31 02:31:30|110243.1|110151|110241.5|110149.3|110243.1|110151|110229.7|110147.7|6
1735612300000|2024-12-31 02:31:40|110238|110164|110240.6|110148.5|110247|110164.1|110235.6|110145.1|11
1735612310000|2024-12-31 02:31:50|110240.3|110162.7|110240.6|110148.5|110240.6|110162.7|110238.9|110148.5|11
1735612340000|2024-12-31 02:32:20|110250.5|110134.5|110227.1|110135|110250.5|110140.5|110227.1|110129.5|5
1735612350000|2024-12-31 02:32:30|110230.5|110138.3|110230.5|110138.3|110230.5|110138.3|110218.2|110138.3|3
1735612360000|2024-12-31 02:32:40|110218.2|110140|110218.2|110141.7|110218.2|110141.7|110218.2|110140|3
1735612370000|2024-12-31 02:32:50|110210.4|110160.4|110210.4|110160.4|110218.2|110160.4|110210.4|110140|3
1735612380000|2024-12-31 02:33:00|110218.2|110115|110218.2|110115|110218.2|110115|110218.2|110115|1
1735612390000|2024-12-31 02:33:10|110247.5|110131.5|110247.5|110131.5|110247.5|110131.5|110247.5|110131.5|1
1735612400000|2024-12-31 02:33:20|110245.5|110129.5|110208.1|110158.1|110245.5|110158.1|110208.1|110127|3
1735612410000|2024-12-31 02:33:30|110215.9|110138.5|110215.9|110136.9|110215.9|110138.5|110215.9|110136.9|4
1735612420000|2024-12-31 02:33:40|110228.9||110215.9||110228.9||110215.9||2
1735612430000|2024-12-31 02:33:50|110228.9|110110|110243|110127|110243|110127|110215.9|110110|6
1735612450000|2024-12-31 02:34:10|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|1
1735612460000|2024-12-31 02:34:20|110215.1|110136.3|110215.1|110136.3|110228.4|110136.3|110215.1|110136.3|3
1735612470000|2024-12-31 02:34:30|110228.4||110215.1||110228.4||110215.1||2
1735612480000|2024-12-31 02:34:40|110228.4||110228.4||110228.4||110215.1||3
1735612490000|2024-12-31 02:34:50|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|1
1735612500000|2024-12-31 02:35:00|110235|110119|110245.4|110129.4|110245.4|110129.4|110235|110119|4
1735612510000|2024-12-31 02:35:10|110245.5|110129.5|110210|110160|110245.5|110160|110210|110127|7
1735612520000|2024-12-31 02:35:20|110217.8|110139.7|110210|110160|110217.8|110160|110210|110139.7|4
1735612530000|2024-12-31 02:35:30|110217.8|110139.7|110217.8|110139.7|110217.8|110160|110210|110139.7|3
1735612540000|2024-12-31 02:35:40|110210|110160|110245.5|110129.5|110245.5|110160|110210|110115|4
1735612560000|2024-12-31 02:36:00|110248|110132|110248|110132|110248|110132|110248|110132|1
1735612570000|2024-12-31 02:36:10|110222.7|110144.7|110222.7|110144.7|110222.7|110144.7|110222.7|110144.7|1
1735612580000|2024-12-31 02:36:20|110236.4|110157.1|110235.1|110154.7|110243.3|110177.3|110224.8|110154.7|5
1735612600000|2024-12-31 02:36:40|110227.3|110177.3|110245.1|110149.6|110248.4|110177.3|110222.3|110149.6|7
1735612610000|2024-12-31 02:36:50|110222.3|110172.3|110245.1|110149.6|110245.1|110172.3|110222.3|110149.6|4
1735612620000|2024-12-31 02:37:00|110222.3|110172.3|110222.7|110172.7|110235.7|110177.9|110222.3|110151.6|6
1735612630000|2024-12-31 02:37:10|110230.5|110149.9|110230.5|110151.6|110230.5|110151.6|110230.5|110149.9|2
1735612640000|2024-12-31 02:37:20|110247|110149.3|110247.4|110150.3|110247.4|110173.3|110223.3|110149.3|10
1735612650000|2024-12-31 02:37:30|110231.1|110146.5|110249.9|110146.5|110251.5|110146.5|110231.1|110146.5|8
1735612660000|2024-12-31 02:37:40|110237.3|110159.7|110249.9|110146.5|110249.9|110159.7|110237.3|110146.5|4
1735612670000|2024-12-31 02:37:50|110250.7|110159.7|110249.9|110146.5|110250.7|110159.7|110237.3|110146.5|6
1735612680000|2024-12-31 02:38:00|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|1
1735612700000|2024-12-31 02:38:20|110258|110142|110256.3|110140.3|110260.5|110144.5|110255.5|110139.5|7
1735612710000|2024-12-31 02:38:30|110260.5|110144.5|110246.5|110143.3|110260.5|110148.7|110246.5|110143.3|6
1735612720000|2024-12-31 02:38:40|110232.2|110155|110246.5|110143.3|110248.1|110155|110232.2|110143.3|3
1735612730000|2024-12-31 02:38:50|110232.2||110246.5||110246.5||110232.2||6
1735612740000|2024-12-31 02:39:00|110255.5|110139.5|110253.5|110150.3|110255.5|110150.3|110251.9|110139.5|3
1735612750000|2024-12-31 02:39:10||110149||110150.3||110150.3||110149|2
1735612780000|2024-12-31 02:39:40|110260.5|110144.5|110255.5|110139.5|110260.5|110144.5|110255.5|110139.5|6
1735612790000|2024-12-31 02:39:50|110255.4|110139.4|110255.4|110139.4|110255.4|110139.4|110255.3|110139.3|3
1735612800000|2024-12-31 02:40:00|110239.6|110161.9|110239.6|110161.9|110239.6|110161.9|110239.6|110161.9|1
1735612830000|2024-12-31 02:40:30|110254.7|110138.7|110255.3|110139.3|110255.3|110139.3|110254.6|110138.6|4
1735612840000|2024-12-31 02:40:40|110263|110147|110251.5|110161|110263|110161|110245.9|110144.5|7
1735612850000|2024-12-31 02:40:50|110262.7|110157.9|110258.5|110157.9|110262.7|110157.9|110245.3|110157.9|5
1735612860000|2024-12-31 02:41:00|110245.3||110258.5||110258.5||110245.3||2
1735612870000|2024-12-31 02:41:10|110256.9||110256.9||110256.9||110256.9||1
1735612880000|2024-12-31 02:41:20|110242.8|110126.8|110263|110147|110263|110147|110242.8|110126.8|2
1735612900000|2024-12-31 02:41:40|110254.8|110154.3|110254.8|110155.9|110254.8|110155.9|110254.8|110154.3|2
1735612910000|2024-12-31 02:41:50||110154.3||110154.3||110154.3||110154.3|1
1735612920000|2024-12-31 02:42:00|110242.2|110155.9|110256.5|110155.9|110256.5|110155.9|110242.2|110155.9|3
1735612940000|2024-12-31 02:42:20|110268|110152|110268|110152|110268|110152|110268|110152|1
1735612950000|2024-12-31 02:42:30|110265.5|110149.5|110258|110142|110265.5|110149.5|110256|110140|5
1735612960000|2024-12-31 02:42:40|110250.3|110149.4|110250.3|110149.4|110250.3|110149.4|110250.3|110149.4|1
1735612970000|2024-12-31 02:42:50|110248.6||110248.6||110248.6||110248.6||1
1735612980000|2024-12-31 02:43:00|110250.3|110151.1|110250.3|110151.1|110251.9|110151.1|110237.9|110151.1|6
1735612990000|2024-12-31 02:43:10|110258|110148.1|110258|110142|110258|110149.4|110258|110142|3
1735613010000|2024-12-31 02:43:30|110262.4|110146.4|110252.7|110152.1|110263|110152.1|110252.7|110146.4|3
1735613040000|2024-12-31 02:44:00|110256.9|110156.3|110256.9|110158|110258.5|110158|110256.9|110156.3|5
1735613050000|2024-12-31 02:44:10|110245.3||110258.5||110258.5||110245.3||2
1735613060000|2024-12-31 02:44:20|110256.9|110152.4|110256.9|110156.3|110256.9|110156.3|110245.3|110152.4|3
1735613070000|2024-12-31 02:44:30|110263|110147|110263|110147|110263|110147|110263|110147|1
1735613090000|2024-12-31 02:44:50|110243.5|110167.1|110243.5|110167.1|110243.5|110167.1|110243.5|110167.1|1
1735613100000|2024-12-31 02:45:00|110254|110154.7|110255.7|110154.7|110255.7|110154.7|110254|110154.7|2
1735613110000|2024-12-31 02:45:10|110251.8|110151.1|110250.1|110149.4|110251.8|110161.6|110237.7|110147.1|6
1735613120000|2024-12-31 02:45:20|110248.5||110250.1||110250.1||110248.5||2
1735613130000|2024-12-31 02:45:30|110248.5||110250.1||110250.1||110248.5||2
1735613140000|2024-12-31 02:45:40|110258|110142|110255.5|110139.5|110258|110142|110255.5|110139.5|4
1735613160000|2024-12-31 02:46:00|110258|110142|110248.8|110148.5|110258|110148.5|110247.1|110139.5|6
1735613170000|2024-12-31 02:46:10|110250.5|110150.1|110248.8|110150.1|110250.5|110150.1|110248.8|110150.1|3
1735613180000|2024-12-31 02:46:20|110235.7|110160.2|110250.5|110150.1|110250.5|110160.2|110235.7|110148.5|6
1735613190000|2024-12-31 02:46:30|110248.8||110250.5||110250.5||110235.7||3
1735613200000|2024-12-31 02:46:40|110263|110147|110263|110147|110263|110147|110263|110147|1
1735613210000|2024-12-31 02:46:50|110260.5|110144.5|110263|110147|110266|110150|110260.5|110144.5|3
1735613220000|2024-12-31 02:47:00|110260.5|110144.5|110251.7|110151.2|110263|110152.9|110251.7|110144.5|5
1735613240000|2024-12-31 02:47:20|110240.1|110152.9|110253.4|110152.9|110253.4|110152.9|110240.1|110151.2|7
1735613250000|2024-12-31 02:47:30|110263|110147|110263|110147|110263|110147|110263|110147|1
1735613260000|2024-12-31 02:47:40|110258.5|110142.5|110257.2|110157.1|110258.7|110170|110230.7|110142.5|7
1735613270000|2024-12-31 02:47:50|110249.4|110162|110249.4|110162|110249.4|110162|110249.4|110162|1
1735613280000|2024-12-31 02:48:00|110266.4|110165.9|110266.4|110165.9|110266.4|110167.6|110266.4|110163.3|4
1735613290000|2024-12-31 02:48:10|110264.7|110162.1|110248.5|110162.1|110264.7|110163.7|110248.5|110159.4|6
1735613300000|2024-12-31 02:48:20|110262.3|110163.7|110248.5|110162.1|110262.3|110163.7|110248.5|110162.1|4
1735613310000|2024-12-31 02:48:30|110262.3|110159.4|110260.7|110160.4|110262.3|110160.4|110248.5|110159.4|5
1735613320000|2024-12-31 02:48:40|110270.5|110154.5|110268|110152|110270.5|110154.5|110268|110152|2
1735613330000|2024-12-31 02:48:50|110266.5|110150.5|110263|110147|110268|110152|110263|110147|3
1735613340000|2024-12-31 02:49:00|110257.1|110156.4|110257.1|110156.4|110257.1|110156.4|110257.1|110156.4|1
1735613350000|2024-12-31 02:49:10|110253.7|110158.1|110245.6|110158.1|110257.1|110169.6|110245.6|110158.1|5
1735613360000|2024-12-31 02:49:20|110258.7||110257.1||110258.7||110257.1||2
1735613370000|2024-12-31 02:49:30|110245.6|110153|110257.1|110156.4|110257.1|110156.4|110245.6|110153|2
1735613380000|2024-12-31 02:49:40|110263|110147|110268|110152|110268|110152|110263|110147|3
1735613390000|2024-12-31 02:49:50|110265.5|110149.5|110268|110152|110268|110152|110265.5|110149.5|2
1735613400000|2024-12-31 02:50:00|110260.7|110144.7|110256.3|110155.8|110266|110155.8|110256.3|110144.7|4
1735613430000|2024-12-31 02:50:30|110260.3|110144.3|110259.2|110143.2|110260.3|110144.3|110259.2|110143.2|2
1735613440000|2024-12-31 02:50:40|110258.7|110142.7|110259.2|110143.2|110259.2|110143.2|110258.2|110142.2|6
1735613450000|2024-12-31 02:50:50|110260.5|110144.5|110245.3|110168.9|110262.4|110168.9|110245.3|110144.5|5
1735613460000|2024-12-31 02:51:00|110256.9|110157.6|110256.9|110155.9|110256.9|110157.6|110256.9|110155.9|2
1735613490000|2024-12-31 02:51:30|110263|110147|110261.8|110145.8|110263|110147|110258.3|110142.3|5
1735613500000|2024-12-31 02:51:40|110261.5|110145.5|110263|110147|110263|110147|110260.5|110144.5|4
1735613510000|2024-12-31 02:51:50|110260.5|110144.5|110252.1|110153.1|110260.5|110153.1|110252.1|110144.5|2
1735613540000|2024-12-31 02:52:20|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|1
1735613560000|2024-12-31 02:52:40|110256|110140|110252.7|110153.9|110260.5|110153.9|110252.7|110140|3
1735613590000|2024-12-31 02:53:10|110241.6||110252.7||110252.7||110241.6||4
1735613600000|2024-12-31 02:53:20|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|1
1735613610000|2024-12-31 02:53:30|110263|110147|110260.5|110144.5|110263|110147|110260.5|110144.5|4
1735613620000|2024-12-31 02:53:40|110253.1|110154|110253.1|110154|110254.7|110154|110242.1|110154|4
1735613630000|2024-12-31 02:53:50|110245.7|110146.7|110250.3|110151.2|110254|110151.2|110245.7|110146.7|4
1735613650000|2024-12-31 02:54:10|110238|110152.7|110248.4|110146.1|110254.9|110152.7|110238|110146.1|7
1735613660000|2024-12-31 02:54:20|110249.3|110150.3|110249.3|110150.3|110249.3|110150.3|110249.3|110150.3|1
1735613670000|2024-12-31 02:54:30|110253.2|110163|110251|110150.3|110253.2|110163|110251|110150.3|2
1735613680000|2024-12-31 02:54:40|110249.3||110251||110251||110249.3||2
1735613690000|2024-12-31 02:54:50|110258|110142|110255.5|110139.5|110258|110142|110255.5|110139.5|2
1735613720000|2024-12-31 02:55:20|110250.2|110151|110253.5|110152.7|110255.6|110164|110250.2|110151|3
1735613750000|2024-12-31 02:55:50|110261.9|110145.9|110260.5|110144.5|110262.1|110146.1|110260.5|110144.5|3
1735613770000|2024-12-31 02:56:10|110253.5|110137.5|110246.1|110147.6|110255.5|110147.6|110246.1|110137.5|3
1735613780000|2024-12-31 02:56:20|110244.4|110143.6|110244.4|110145.9|110244.4|110145.9|110234.1|110143.6|3
1735613790000|2024-12-31 02:56:30|110244.1|110158.9|110237.2|110153.2|110244.4|110158.9|110234.1|110143.6|6
1735613800000|2024-12-31 02:56:40|110232|110138.8|110232|110133.6|110232|110138.8|110232|110133.6|2
1735613810000|2024-12-31 02:56:50|110230.3|110131.9|110230.3|110131.9|110230.3|110131.9|110230.3|110131.9|2
1735613820000|2024-12-31 02:57:00|110220.5|110145.4|110232|110131.9|110232|110145.4|110220.5|110131.9|3
1735613830000|2024-12-31 02:57:10|110230.3|110128.3|110231.1|110133.3|110231.1|110133.3|110226.1|110128.3|3
1735613860000|2024-12-31 02:57:40|110221.6|110130.4|110214.9|110142.9|110221.6|110142.9|110214.9|110127.4|3
1735613870000|2024-12-31 02:57:50||110127.1||110142.9||110142.9||110127.1|2
1735613890000|2024-12-31 02:58:10|110212.3|110096.3|110212.3|110096.3|110212.3|110096.3|110212.3|110096.3|1
1735613900000|2024-12-31 02:58:20|110233.1|110117.1|110233.1|110117.1|110233.1|110117.1|110233.1|110117.1|1
1735613910000|2024-12-31 02:58:30|110233.2|110117.2|110203.6|110153.6|110233.6|110153.6|110203.6|110117.2|4
1735613920000|2024-12-31 02:58:40|110198.4|110148.4|110198.4|110148.4|110198.4|110148.4|110198.4|110148.4|1
1735613930000|2024-12-31 02:58:50|110207.7|110123.1|110198.4|110148.4|110220.1|110148.4|110198.4|110123.1|4
1735613950000|2024-12-31 02:59:10|110220.1|110139.1|110204.2|110121.3|110245|110148.4|110198.4|110108.7|6
1735613960000|2024-12-31 02:59:20|110195.7|110145.7|110195.7|110145.7|110219.5|110145.7|110195.7|110121.2|10
1735613970000|2024-12-31 02:59:30|110217.8|110137.2|110215.9|110118.8|110217.8|110145.7|110187.7|110107.1|12
1735613980000|2024-12-31 02:59:40||110135.7||110135.7||110135.7||110135.7|1
1735613990000|2024-12-31 02:59:50|110198.7|110120.5|110220.7|110140.4|110220.7|110148.3|110192.5|110114.9|12
1735614000000|2024-12-31 03:00:00|110219.1|110134.4|110215.1|110134.4|110219.1|110134.4|110215.1|110134.4|2
1735614010000|2024-12-31 03:00:10|110218.5|110139.6|110218.5|110139.6|110218.5|110139.6|110218.5|110123.1|3
1735614020000|2024-12-31 03:00:20|110215|110134.3|110214.9|110134.3|110218.5|110139.7|110214.9|110134.3|3
1735614030000|2024-12-31 03:00:30|110218.5|110119.5|110216.9|110123.1|110218.5|110147.5|110197.5|110119.5|5
1735614040000|2024-12-31 03:00:40|110212.2|110132.7|110215.7|110137.9|110215.7|110137.9|110212.2|110132.7|2
1735614060000|2024-12-31 03:01:00|110212.1|110132.4|110212.1|110132.4|110212.1|110132.4|110212.1|110132.4|1
1735614070000|2024-12-31 03:01:10|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|1
1735614080000|2024-12-31 03:01:20|110195.4|110145.4|110215.5|110137.6|110215.5|110145.4|110195.4|110121.7|3
1735614090000|2024-12-31 03:01:30|110211.9|110121.7|110214.1|110135.5|110215.7|110137.9|110210.5|110121.7|5
1735614100000|2024-12-31 03:01:40|110193.4|110143.4|110214.1|110135.5|110214.1|110143.4|110193.4|110120.3|7
1735614120000|2024-12-31 03:02:00|110220.5|110104.5|110220.5|110104.5|110220.5|110104.5|110220.5|110104.5|1
1735614130000|2024-12-31 03:02:10|110209.3|110128.3|110191.4|110141.4|110212.8|110141.4|110191.4|110128.3|3
1735614160000|2024-12-31 03:02:40|110224.1|110108.1|110224.1|110108.1|110224.1|110108.1|110224.1|110108.1|1
1735614170000|2024-12-31 03:02:50|110224|110108|110224.1|110108.1|110224.1|110108.1|110224|110108|2
1735614180000|2024-12-31 03:03:00|110224.2|110108.2|110194.8|110144.8|110224.4|110144.8|110194.8|110108.2|3
1735614210000|2024-12-31 03:03:30|110224.5|110108.5|110224.4|110108.4|110224.5|110108.5|110224.4|110108.4|2
1735614240000|2024-12-31 03:04:00|110195|110145|110211.8|110132.1|110215.2|110145|110195|110132.1|3
1735614250000|2024-12-31 03:04:10|110215.2|110137.2|110215.2|110137.2|110215.2|110137.2|110215.2|110137.2|1
1735614280000|2024-12-31 03:04:40|110195|110145|110226|110110|110226|110145|110195|110110|2
1735614290000|2024-12-31 03:04:50|110211.2|110107|110218|110119.6|110219.2|110119.6|110211.2|110107|4
1735614300000|2024-12-31 03:05:00|110221.6|110123.2|110199.6|110149.6|110225.8|110149.6|110199.6|110123.2|7
1735614310000|2024-12-31 03:05:10|110228.9|110119|110226.6|110110.6|110228.9|110119|110226.6|110110.6|2
1735614320000|2024-12-31 03:05:20|110228.9|110119|110232.1|110116.1|110237.4|110121.4|110228.9|110116.1|7
1735614330000|2024-12-31 03:05:30|110232.8|110116.8|110231.1|110115.1|110233.2|110117.2|110226|110110|10
1735614340000|2024-12-31 03:05:40|110231.8|110116|110219.3|110121.6|110233.7|110128|110216.9|110116|7
1735614350000|2024-12-31 03:05:50|110232.2|110135.9|110232.1|110139.5|110232.2|110139.5|110217.6|110123.8|6
1735614360000|2024-12-31 03:06:00|110232|110141.6|110212.2|110141.6|110232|110141.6|110212.2|110141.6|3
1735614380000|2024-12-31 03:06:20|110207.5|110122.4|110197.9|110147.9|110207.5|110147.9|110197.9|110122.4|3
1735614390000|2024-12-31 03:06:30|110202.1|110152.1|110227.9|110127.3|110228.1|110152.1|110202.1|110109.1|9
1735614400000|2024-12-31 03:06:40|110203.5|110153.5|110228.6|110127.8|110228.9|110153.5|110203.5|110127.3|6
1735614410000|2024-12-31 03:06:50|110229.6|110127.9|110229.6|110128.9|110229.6|110128.9|110229.6|110127.9|4
1735614420000|2024-12-31 03:07:00|110229.5|110128.7|110228.3|110127.5|110229.5|110128.7|110224.5|110123.8|7
1735614430000|2024-12-31 03:07:10|110227.4|110126.5|110227.6|110126.7|110227.6|110126.7|110227.4|110126.5|4
1735614440000|2024-12-31 03:07:20|110228.3|110127.3|110227.9|110126.9|110228.4|110127.5|110227.9|110126.9|6
1735614450000|2024-12-31 03:07:30|110227.5|110126.5|110234.5|110118.5|110235.2|110126.5|110227.5|110118.5|4
1735614460000|2024-12-31 03:07:40|110234.8|110118.8|110235.7|110119.7|110235.7|110119.7|110234.8|110118.8|4
1735614470000|2024-12-31 03:07:50|110235.5|110119.5|110226.1|110124.9|110235.5|110124.9|110222.4|110119.4|4
1735614480000|2024-12-31 03:08:00|110226|110124.8|110224.1|110139.4|110230.1|110147.2|110197.2|110123.2|7
1735614490000|2024-12-31 03:08:10|110197.2|110147.2|110197.2|110147.2|110197.2|110147.2|110197.2|110147.2|1
1735614510000|2024-12-31 03:08:30|110259.3|110143.3|110259.3|110143.3|110259.3|110143.3|110259.3|110143.3|1
1735614520000|2024-12-31 03:08:40|110234.4|110118.4|110234|110118|110234.6|110118.6|110233|110117|5
1735614530000|2024-12-31 03:08:50|110233.3|110117.3|110197.8|110147.8|110233.5|110147.8|110197.8|110117.3|3
1735614560000|2024-12-31 03:09:20|110197.4|110122.8|110200.3|110150.3|110221.5|110150.3|110194.7|110119.9|5
1735614580000|2024-12-31 03:09:40|110204.7|110130.6|110207.4|110125.1|110207.4|110130.6|110204.7|110125|3
1735614590000|2024-12-31 03:09:50|110212.5|110128.5|110204.7|110154.7|110212.5|110154.7|110204.7|110128.5|2
1735614600000|2024-12-31 03:10:00|110212.5|110128.5|110204.7|110154.7|110212.5|110154.7|110204.7|110128.5|4
1735614620000|2024-12-31 03:10:20|110212.5|110128.7|110238.5|110122.5|110238.6|110154.7|110204.7|110122.5|4
1735614630000|2024-12-31 03:10:30|110238.6|110122.6|110238.6|110122.6|110238.6|110122.6|110238.5|110122.5|3
1735614640000|2024-12-31 03:10:40|110238.5|110122.5|110226.6|110124.2|110238.5|110125.3|110207.3|110122.5|3
1735614650000|2024-12-31 03:10:50|110226.4|110124|110226.6|110124.2|110226.6|110124.2|110226.4|110124|4
1735614660000|2024-12-31 03:11:00|110229.6|110146.8|110229.8|110127.5|110229.9|110146.8|110229.6|110127.5|4
1735614680000|2024-12-31 03:11:20|110212.5|110127.6|110204.7|110154.7|110229.8|110154.7|110204.7|110127.6|4
1735614690000|2024-12-31 03:11:30|110264.2|110148.2|110224.4|110139.9|110264.5|110148.5|110208.5|110122.4|7
1735614700000|2024-12-31 03:11:40|110228|110145.2|110210.9|110127.8|110228|110145.2|110210.9|110127.8|2
1735614710000|2024-12-31 03:11:50||110127.9||110127.9||110127.9||110127.9|1
1735614720000|2024-12-31 03:12:00|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|1
1735614730000|2024-12-31 03:12:10|110229.5|110127.5|110235.5|110119.5|110236.6|110127.5|110210.9|110119.5|6
1735614740000|2024-12-31 03:12:20|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|1
1735614750000|2024-12-31 03:12:30|110236.2|110120.2|110226.9|110124.9|110236.2|110124.9|110226.9|110120.2|2
1735614760000|2024-12-31 03:12:40|110226.3|110124.4|110226.3|110124.4|110226.3|110124.4|110226.3|110124.4|2
1735614770000|2024-12-31 03:12:50|110226.7|110124.7|110227|110125|110227|110125|110226.7|110124.7|4
1735614780000|2024-12-31 03:13:00|110226.8|110124.9|110227|110125|110227|110125|110226.8|110124.9|3
1735614790000|2024-12-31 03:13:10|110236.5|110120.5|110236.5|110120.5|110236.5|110120.5|110236.5|110120.5|1
1735614800000|2024-12-31 03:13:20|110236.6|110120.6|110236.2|110120.2|110236.6|110120.6|110236.2|110120.2|3
1735614810000|2024-12-31 03:13:30|110234.8|110118.8|110228.2|110126.1|110234.8|110152.6|110196.9|110118.8|8
1735614820000|2024-12-31 03:13:40|110209.2|110126.4|110209.2|110126.8|110209.2|110126.8|110209.2|110126.4|2
1735614840000|2024-12-31 03:14:00|110201.4|110151.4|110239|110123|110239|110151.4|110201.4|110123|6
1735614850000|2024-12-31 03:14:10|110239.1|110123.1|110238.6|110122.6|110239.5|110123.5|110238.6|110122.6|4
1735614860000|2024-12-31 03:14:20|110238.7|110122.7|110238.7|110122.7|110238.7|110122.7|110238.7|110122.7|1
1735614870000|2024-12-31 03:14:30|110210.9|110127.9|110210.9|110127.9|110210.9|110153.1|110203.1|110127.9|3
1735614880000|2024-12-31 03:14:40|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|1
1735614890000|2024-12-31 03:14:50|110210.9|110127.9|110210.9|110128|110210.9|110128|110210.9|110127.9|2
1735614900000|2024-12-31 03:15:00|110239.4|110128.2|110239.4|110123.4|110239.4|110128.2|110239.4|110123.4|2
1735614910000|2024-12-31 03:15:10|110205.6|110124.8|110225.7|110123.3|110225.7|110148.1|110198.1|110120.6|6
1735614920000|2024-12-31 03:15:20|110225.8|110123.2|110225.8|110123.2|110225.8|110123.2|110225.8|110123.2|2
1735614930000|2024-12-31 03:15:30|110225.7|110148.1|110199.4|110149.4|110225.7|110150|110193.3|110143.3|7
1735614940000|2024-12-31 03:15:40|110225.8|110141.5|110198.9|110148.9|110225.8|110149.4|110192.7|110141.5|6
1735614960000|2024-12-31 03:16:00|110199.3|110149.3|110212.7|110120.5|110212.7|110150|110191.3|110120.5|5
1735614970000|2024-12-31 03:16:10|110207.3|110109.4|110193.3|110143.3|110225.9|110149.5|110190.9|110104.5|13
1735614980000|2024-12-31 03:16:20|110198.9|110148.9|110224.4|110141.1|110224.5|110148.9|110198.9|110141.1|3
1735614990000|2024-12-31 03:16:30|110198.9|110148.9|110224.5|110141.1|110224.5|110148.9|110198.9|110141.1|3
1735615000000|2024-12-31 03:16:40|110224.3|110148.9|110224.6|110139.5|110225.6|110148.9|110198.9|110118.6|10
1735615010000|2024-12-31 03:16:50|110224.4|110110.1|110199.8|110149.8|110224.4|110149.8|110194.6|110110.1|7
1735615020000|2024-12-31 03:17:00|110225.5|110141.9|110196.1|110146.1|110225.5|110149.8|110190.4|110132.5|5
1735615040000|2024-12-31 03:17:20|110223.2|110138.3|110196.1|110146.1|110223.2|110146.1|110196.1|110138.3|2
1735615050000|2024-12-31 03:17:30|110258|110142|110201|110151|110258|110151.3|110192.4|110142|6
1735615060000|2024-12-31 03:17:40|110194.5|110144.5|110201|110151|110201.1|110151.1|110193.8|110143.8|7
1735615070000|2024-12-31 03:17:50|110193.9|110143.9|110230|110128.1|110230.1|110153.5|110193.4|110124|16
1735615080000|2024-12-31 03:18:00|110224.4|110122.5|110209.2|110127.2|110224.4|110151.6|110201.6|110122.5|10
1735615090000|2024-12-31 03:18:10||110127.4||110127.2||110127.4||110127.2|2
1735615100000|2024-12-31 03:18:20|110201.4|110126|110209.2|110127.2|110209.2|110151.4|110201.4|110126|3
1735615110000|2024-12-31 03:18:30|110239|110127.3|110239|110123|110239|110127.3|110239|110123|3
1735615130000|2024-12-31 03:18:50|110237.6|110121.6|110224|110122.4|110237.6|110122.4|110224|110118.9|7
1735615140000|2024-12-31 03:19:00|110224.2|110122.5|110224.2|110122.5|110224.2|110122.5|110224.2|110122.5|2
1735615150000|2024-12-31 03:19:10|110196.4|110146.4|110201.3|110151.3|110201.3|110151.3|110196.4|110146.4|2
1735615160000|2024-12-31 03:19:20|110209.1|110125.8|110200.6|110150.6|110226.2|110154.8|110200.6|110125.8|5
1735615170000|2024-12-31 03:19:30|110225.8|110142.7|110234.3|110122.5|110234.4|110142.7|110219.2|110109.4|13
1735615180000|2024-12-31 03:19:40|110230.4|110114.4|110218.6|110131.6|110238.5|110131.6|110218.6|110114.4|9
1735615210000|2024-12-31 03:20:10|110233.5|110117.2|110232.3|110137.8|110233.5|110137.8|110217.1|110117.2|12
1735615220000|2024-12-31 03:20:20|110233|110137.2|110210|110137.2|110233.1|110137.2|110210|110121.3|6
1735615230000|2024-12-31 03:20:30|110227.6||110210||110227.6||110210||2
1735615240000|2024-12-31 03:20:40|110228.2|110142.6|110213|110142.6|110228.2|110142.6|110210|110142.6|5
1735615250000|2024-12-31 03:20:50|110230.2||110213||110230.2||110213||4
1735615260000|2024-12-31 03:21:00|110229.5|110136.8|110206.8|110136.8|110229.5|110136.8|110206.8|110136.8|3
1735615290000|2024-12-31 03:21:30|110232.3|110116.3|110230.9|110122.1|110232.3|110122.1|110230.9|110115.5|3
1735615300000|2024-12-31 03:21:40|110224.5|110140.4|110225.3|110140.4|110225.3|110148.3|110198.3|110122.8|6
1735615310000|2024-12-31 03:21:50|110225.1|110148.3|110225.1|110140.4|110225.4|110148.3|110198.3|110140.4|5
1735615320000|2024-12-31 03:22:00|110225.2|110148.3|110226|110141.7|110226|110148.3|110198.3|110135.5|7
1735615330000|2024-12-31 03:22:10|110225.4|110119.3|110225|110141.4|110227.3|110141.4|110221|110110.6|15
1735615340000|2024-12-31 03:22:20|110225.2|110149.3|110199.3|110149.3|110225.5|110149.3|110199.3|110149.3|3
1735615350000|2024-12-31 03:22:30|110229|110144.5|110224.4|110123.2|110229|110144.5|110224.4|110123.2|2
1735615360000|2024-12-31 03:22:40|110224.5|110140.6|110224.5|110123.3|110224.5|110140.6|110224.2|110123.3|5
1735615370000|2024-12-31 03:22:50|110221.8|110110.2|110203.8|110153.8|110228.5|110153.8|110203.8|110110.2|11
1735615380000|2024-12-31 03:23:00|110211.6|110127|110224.6|110140.9|110224.6|110153.8|110198.7|110123|5
1735615390000|2024-12-31 03:23:10|110225.1|110123.5|110226.7|110143.6|110235|110151.5|110201.5|110123.5|8
1735615400000|2024-12-31 03:23:20|110226.9|110151.5|110201.5|110151.5|110226.9|110151.5|110201.5|110151.5|2
1735615410000|2024-12-31 03:23:30|110209.3|110124.5|110226.1|110142|110226.1|110149.8|110199.8|110124.5|5
1735615420000|2024-12-31 03:23:40|110226.3|110149.8|110226.3|110142|110226.3|110149.8|110199.8|110142|3
1735615430000|2024-12-31 03:23:50|110225.8|110149.8|110225.6|110142|110225.8|110149.8|110199.8|110142|4
1735615440000|2024-12-31 03:24:00|110225.9|110117|110233.3|110117.3|110233.3|110117.3|110225.9|110117|3
1735615450000|2024-12-31 03:24:10|110232.3|110116.3|110231.6|110115.6|110232.3|110116.3|110231.3|110115.3|4
1735615460000|2024-12-31 03:24:20|110232.3|110116.3|110231.5|110115.5|110233|110117|110231.5|110115.5|6
1735615470000|2024-12-31 03:24:30|110223.4|110138.9|110223.3|110138.9|110223.5|110146.7|110196.7|110138.9|5
1735615480000|2024-12-31 03:24:40|110223.8|110146.7|110223.8|110138.9|110223.8|110146.7|110196.7|110138.9|3
1735615490000|2024-12-31 03:24:50|110223.6|110146.7|110223.3|110138.9|110223.6|110146.7|110196.7|110138.9|5
1735615500000|2024-12-31 03:25:00|110232.2|110116.2|110230.2|110114.2|110232.6|110116.6|110230.2|110114.2|4
1735615510000|2024-12-31 03:25:10|110230.4|110114.4|110227.2|110144|110230.7|110151.8|110201.8|110114.4|6
1735615520000|2024-12-31 03:25:20|110227.3|110151.8|110227.3|110144|110227.3|110151.8|110201.8|110144|3
1735615530000|2024-12-31 03:25:30|110227.2|110151.8|110227|110144|110227.3|110151.8|110196.8|110138.9|7
1735615540000|2024-12-31 03:25:40|110201.8|110151.8|110227|110144|110227|110151.8|110201.8|110144|2
1735615550000|2024-12-31 03:25:50|110227.2|110138.8|110228.1|110145|110228.1|110152.8|110202.8|110138.8|7
1735615560000|2024-12-31 03:26:00|110227.9|110139.4|110224.4|110139.4|110227.9|110147.3|110197.3|110139.4|5
1735615570000|2024-12-31 03:26:10|110223.8|110144.4|110227|110144.4|110227|110152.2|110202.2|110144.4|5
1735615580000|2024-12-31 03:26:20|110227.5||110227.3||110227.5||110227.3||3
1735615590000|2024-12-31 03:26:30|110202.2|110152.2|110223.6|110139.1|110227.3|110152.2|110202.2|110139.1|4
1735615600000|2024-12-31 03:26:40|110197|110147|110223.5|110139.1|110223.6|110147|110197|110139.1|3
1735615610000|2024-12-31 03:26:50|110223.9|110144.7|110227.8|110144.7|110227.8|110152.6|110202.6|110144.7|5
1735615620000|2024-12-31 03:27:00|110227.2|110139.1|110224|110139.2|110227.4|110147|110197|110139.1|8
1735615630000|2024-12-31 03:27:10|110223.8|110144.6|110222.9|110138.5|110227.4|110152.4|110202.4|110138.5|6
1735615640000|2024-12-31 03:27:20|110223.4|110144.3|110227.4|110144.3|110227.4|110152.2|110202.2|110144.3|5
1735615650000|2024-12-31 03:27:30|110227.3|110139.3|110197.2|110147.2|110227.3|110147.2|110197.2|110139.3|5
1735615670000|2024-12-31 03:27:50|110202.1|110152.1|110196.7|110146.7|110227.1|110152.1|110196.7|110121.7|9
1735615680000|2024-12-31 03:28:00|110204.5|110121.2|110202.5|110152.5|110204.5|110152.5|110196.7|110121.2|3
1735615690000|2024-12-31 03:28:10|110228.1|110144.6|110224.8|110139.6|110228.1|110144.6|110224.8|110139.6|2
1735615700000|2024-12-31 03:28:20|110223.9|110147.5|110197.5|110147.5|110223.9|110147.5|110197.5|110147.5|2
1735615720000|2024-12-31 03:28:40|110224.4|110139.6|110224.1|110139.6|110224.4|110139.6|110224.1|110139.6|2
1735615730000|2024-12-31 03:28:50|110233|110117|110228.3|110145.2|110233.8|110153|110203|110117|6
1735615740000|2024-12-31 03:29:00|110225|110126.1|110197.4|110147.4|110225.5|110153.1|110197.4|110122.8|9
1735615780000|2024-12-31 03:29:40|110235.5|110119.5|110227.6|110143.1|110235.5|110143.5|110208.8|110118.9|12
1735615790000|2024-12-31 03:29:50|110223|110136.1|110199.3|110149.3|110226.8|110149.3|110199.3|110136.1|4
1735615800000|2024-12-31 03:30:00|110193.7|110143.7|110199.9|110149.9|110199.9|110149.9|110193.7|110143.7|2
1735615810000|2024-12-31 03:30:10|110194.7|110144.7|110226.6|110141.5|110226.9|110149.4|110194.7|110123.9|7
1735615820000|2024-12-31 03:30:20|110227.1|110149.4|110226.5|110141.5|110227.1|110149.4|110199.4|110141.5|5
1735615830000|2024-12-31 03:30:30|110199.4|110149.4|110226.9|110124.1|110226.9|110149.4|110199.4|110124.1|4
1735615840000|2024-12-31 03:30:40|110235.6|110119.6|110234.4|110118.4|110235.6|110119.6|110234.4|110118.4|2
1735615850000|2024-12-31 03:30:50|110234.6|110118.6|110235.5|110119.5|110235.5|110119.5|110234.5|110118.5|5
1735615860000|2024-12-31 03:31:00|110199.6|110149.6|110199.6|110149.6|110199.6|110149.6|110199.6|110149.6|1
1735615870000|2024-12-31 03:31:10|110194.4|110144.4|110224.9|110139.3|110224.9|110147.1|110194.4|110121.8|6
1735615880000|2024-12-31 03:31:20|110197.1|110147.1|110197.1|110147.1|110225.3|110147.1|110197.1|110139.3|4
1735615890000|2024-12-31 03:31:30|110204.9|110124.5|110197|110147|110204.9|110152.2|110197|110124.5|4
1735615900000|2024-12-31 03:31:40|110225|110121.9|110197|110147|110225|110147|110197|110121.9|2
1735615920000|2024-12-31 03:32:00|110260.1|110144.1|110260.1|110144.1|110260.1|110144.1|110260.1|110144.1|1
1735615930000|2024-12-31 03:32:10|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|1
1735615940000|2024-12-31 03:32:20|110202.3|110152.3|110210.1|110127.9|110210.1|110152.3|110202.3|110127.9|2
1735615950000|2024-12-31 03:32:30|110202.3|110152.3|110202.3|110152.3|110210.1|110152.3|110202.3|110127.9|3
1735615970000|2024-12-31 03:32:50|110262.7|110146.7|110262.7|110146.7|110262.7|110146.7|110262.7|110146.7|1
1735615980000|2024-12-31 03:33:00|110235.5|110119.5|110200.7|110150.7|110235.5|110150.7|110195.7|110119.5|3
1735615990000|2024-12-31 03:33:10|110227.9|110125.4|110234.6|110118.6|110239|110143.3|110227.8|110118.6|4
1735616000000|2024-12-31 03:33:20|110230.6|110114.6|110234.6|110118.6|110234.6|110118.6|110230.6|110114.6|2
1735616020000|2024-12-31 03:33:40|110234|110118|110235.5|110119.5|110235.5|110119.5|110234|110118|3
1735616030000|2024-12-31 03:33:50|110238|110122|110238|110122|110238|110122|110238|110122|1
1735616040000|2024-12-31 03:34:00|110235.3|110119.3|110238|110122|110238|110122|110235.3|110119.3|6
1735616050000|2024-12-31 03:34:10|110231.3|110115.3|110231.3|110115.3|110231.3|110115.3|110231.3|110115.3|1
1735616060000|2024-12-31 03:34:20|110235.9|110119.9|110235.9|110119.9|110235.9|110119.9|110235.9|110119.9|1
1735616070000|2024-12-31 03:34:30|110234.8|110118.8|110231.3|110115.3|110235.9|110119.9|110231.3|110115.3|5
1735616080000|2024-12-31 03:34:40|110238|110122|110238|110122|110238|110122|110238|110122|1
1735616090000|2024-12-31 03:34:50|110236|110120|110234.8|110118.8|110236|110120|110234.8|110118.8|2
1735616100000|2024-12-31 03:35:00|110235.1|110119.1|110234.6|110118.6|110235.1|110119.1|110234.6|110118.6|2
1735616130000|2024-12-31 03:35:30|110235.3|110119.3|110237.1|110121.1|110237.1|110121.1|110235.3|110119.3|3
1735616150000|2024-12-31 03:35:50|110235.4|110119.4|110229.1|110125|110235.4|110125|110229.1|110119.4|2
1735616160000|2024-12-31 03:36:00|110241.2|110125.2|110235.8|110119.8|110241.4|110125.4|110235.8|110119.8|3
1735616180000|2024-12-31 03:36:20|110237.3|110121.3|110237.5|110121.5|110237.5|110121.5|110237.3|110121.3|3
1735616190000|2024-12-31 03:36:30|110237.6|110121.6|110237.6|110121.6|110237.6|110121.6|110237.6|110121.6|1
1735616200000|2024-12-31 03:36:40|110238|110122|110237.8|110121.8|110238.4|110122.4|110237.8|110121.8|5
1735616210000|2024-12-31 03:36:50|110224.7|110108.7|110221.6|110116.6|110234.7|110118.7|110221.6|110108.7|3
1735616220000|2024-12-31 03:37:00|110214.9|110114.8|110214.9|110129.5|110230.3|110129.5|110214.9|110114.5|5
1735616230000|2024-12-31 03:37:10|110230.3|110116.7|110214.9|110129.5|110230.3|110129.5|110214.9|110116.7|2
1735616260000|2024-12-31 03:37:40|110252.8|110136.8|110229.9|110138.6|110252.8|110138.6|110228|110120.9|6
1735616270000|2024-12-31 03:37:50|110229.4||110229.9||110229.9||110229.4||2
1735616280000|2024-12-31 03:38:00|110230|110121.8|110230|110121.8|110230|110138.6|110230|110121.8|4
1735616290000|2024-12-31 03:38:10|110229.8|110138.6|110229.9|110138.6|110229.9|110138.6|110229.8|110138.6|3
1735616300000|2024-12-31 03:38:20|110232.7|110116.7|110233.2|110117.2|110233.2|110117.2|110232.2|110116.2|4
1735616310000|2024-12-31 03:38:30|110233.3|110117.3|110199.4|110149.4|110233.5|110149.4|110199.4|110117.3|6
1735616340000|2024-12-31 03:39:00|110225.6|110122.5|110226.1|110123.9|110233.4|110125|110225.6|110122.5|5
1735616350000|2024-12-31 03:39:10|110225.8|110123.6|110225.9|110142.4|110225.9|110142.4|110225.8|110123.6|6
1735616360000|2024-12-31 03:39:20|110230.9|110149.8|110228.8|110144.6|110230.9|110149.8|110227.5|110125|8
1735616370000|2024-12-31 03:39:30|110228.9||110228.9||110228.9||110228.9||1
1735616380000|2024-12-31 03:39:40|110228.8||110228.7||110228.8||110228.7||2
1735616390000|2024-12-31 03:39:50|110235.9|110119.9|110233.5|110117.5|110235.9|110119.9|110233.5|110117.5|3
1735616400000|2024-12-31 03:40:00|110232.3|110116.3|110231.1|110115.1|110232.3|110116.3|110231.1|110115.1|3
1735616410000|2024-12-31 03:40:10|110225.5|110123.1|110225.5|110123.1|110225.5|110123.1|110225.5|110123.1|1
1735616420000|2024-12-31 03:40:20|110225.2|110122.8|110225.6|110123.1|110225.6|110123.1|110225.2|110122.8|4
1735616430000|2024-12-31 03:40:30|110225.7|110123.2|110199.9|110149.9|110225.8|110149.9|110199.9|110123.2|5
1735616440000|2024-12-31 03:40:40|110230.3|110114.3|110230.3|110114.3|110230.3|110114.3|110230.3|110114.3|1
1735616450000|2024-12-31 03:40:50|110230.2|110114.2|110230.4|110114.4|110230.9|110114.9|110230.2|110114.2|4
1735616460000|2024-12-31 03:41:00|110230.5|110114.5|110228.9|110144.8|110232.3|110145.8|110218.8|110114.4|11
1735616470000|2024-12-31 03:41:10|110229|110126.3|110229|110126.4|110229|110126.4|110229|110126.3|3
1735616480000|2024-12-31 03:41:20|110228.6|110126.1|110228.9|110144.8|110228.9|110144.8|110228.6|110126.1|6
1735616490000|2024-12-31 03:41:30|110232.2|110149.8|110201.7|110151.7|110232.2|110151.7|110201.7|110112.9|10
1735616500000|2024-12-31 03:41:40|110209.5|110124.8|110201.7|110151.7|110209.5|110151.7|110201.7|110124.8|2
1735616520000|2024-12-31 03:42:00|110260|110144|110235.5|110119.5|110260|110144|110233.1|110117.1|4
1735616530000|2024-12-31 03:42:10|110236.2|110120.2|110236.2|110120.2|110236.2|110120.2|110236.2|110120.2|1
1735616540000|2024-12-31 03:42:20|110200|110150|110200|110150|110200|110150|110200|110150|1
1735616580000|2024-12-31 03:43:00|110237.2|110121.2|110237.2|110121.2|110237.2|110121.2|110237.2|110121.2|1
1735616600000|2024-12-31 03:43:20|110200|110150|110200|110150|110200|110150|110200|110150|1
1735616620000|2024-12-31 03:43:40|110207.8|110125.4|110200|110150|110207.8|110150|110200|110125.4|2
1735616630000|2024-12-31 03:43:50|110205.4|110089.4|110205.4|110089.4|110205.4|110089.4|110205.4|110089.4|1
1735616640000|2024-12-31 03:44:00|110206.2|110090.2|110232|110116|110232.5|110116.5|110206.2|110090.2|5
1735616650000|2024-12-31 03:44:10|110232.4|110116.4|110199.3|110149.3|110232.4|110149.3|110199.3|110116.3|3
1735616660000|2024-12-31 03:44:20|110227.8|110111.8|110228|110112|110233.6|110122.8|110227.8|110111.8|6
1735616670000|2024-12-31 03:44:30|110228.1|110112.1|110228.1|110122.8|110228.1|110122.8|110228.1|110112.1|6
1735616680000|2024-12-31 03:44:40||110112.1||110112.1||110112.1||110112.1|1
1735616690000|2024-12-31 03:44:50|110228|110112|110235.2|110119.2|110235.2|110119.2|110228|110112|2
1735616700000|2024-12-31 03:45:00|110235.4|110119.4|110235.6|110119.6|110235.6|110119.6|110235.4|110119.4|2
1735616710000|2024-12-31 03:45:10|110226|110122.1|110226|110122.1|110226|110122.1|110226|110122.1|1
1735616720000|2024-12-31 03:45:20|110232.8|110111.6|110235|110119|110240.9|110124.9|110232.8|110111.6|11
1735616730000|2024-12-31 03:45:30|110234.8|110118.8|110234.5|110118.5|110235.1|110119.1|110234.5|110118.5|4
1735616740000|2024-12-31 03:45:40|110234.7|110118.7|110234.9|110118.9|110234.9|110118.9|110234.7|110118.7|2
1735616750000|2024-12-31 03:45:50|110237.6|110121.6|110238.7|110122.7|110238.7|110122.7|110237.6|110121.6|2
1735616760000|2024-12-31 03:46:00|110238.6|110122.6|110238.3|110122.3|110238.6|110122.6|110238.3|110122.3|2
1735616770000|2024-12-31 03:46:10|110238.6|110122.6|110236.9|110120.9|110238.9|110122.9|110236.9|110120.9|4
1735616780000|2024-12-31 03:46:20|110236|110120|110236.1|110120.1|110236.3|110120.3|110236|110120|5
1735616790000|2024-12-31 03:46:30|110235.9|110119.9|110236.1|110120.1|110236.1|110120.1|110235.8|110119.8|4
1735616800000|2024-12-31 03:46:40|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|1
1735616810000|2024-12-31 03:46:50|110236.5|110120.5|110237|110121|110239.9|110123.9|110236.5|110120.5|7
1735616820000|2024-12-31 03:47:00|110234.5|110118.5|110234.5|110118.5|110239.1|110123.1|110234.5|110118.5|4
1735616830000|2024-12-31 03:47:10|110238.7|110126.5|110238.7|110126.5|110238.7|110126.5|110238.7|110126.5|1
1735616840000|2024-12-31 03:47:20|110228|110114.8|110228|110126.5|110238.7|110126.5|110228|110114.8|4
1735616850000|2024-12-31 03:47:30|110238.7||110228||110238.7||110228||2
1735616860000|2024-12-31 03:47:40|110251.3|110135.3|110251.3|110135.3|110251.3|110135.3|110251.3|110135.3|1
1735616870000|2024-12-31 03:47:50|110233.6|110117.6|110233.6|110117.6|110233.6|110117.6|110233.6|110117.6|1
1735616880000|2024-12-31 03:48:00|110236.7|110120.7|110234.1|110118.1|110236.7|110120.7|110234.1|110118.1|5
1735616890000|2024-12-31 03:48:10|110232.4|110116.4|110232.7|110116.7|110232.7|110116.7|110232.4|110116.4|3
1735616900000|2024-12-31 03:48:20|110232.9|110116.9|110237.1|110121.1|110238.1|110122.1|110226.6|110116.9|9
1735616910000|2024-12-31 03:48:30|110226.6|110120.5|110237.1|110121.1|110237.1|110121.1|110226.6|110120.5|2
1735616920000|2024-12-31 03:48:40|110248.3|110132.3|110236.9|110120.9|110248.3|110132.3|110233.7|110117.7|4
1735616930000|2024-12-31 03:48:50|110236.8|110120.8|110239.7|110128.1|110241.6|110128.1|110236.8|110120.8|3
1735616940000|2024-12-31 03:49:00|110229.5|110115.9|110229.5|110128.1|110239.7|110128.1|110229.5|110115.9|4
1735616950000|2024-12-31 03:49:10|110239.7||110239.7||110239.7||110239.7||1
1735616960000|2024-12-31 03:49:20|110237.7|110121.7|110238.6|110122.6|110238.6|110122.6|110237.7|110121.7|3
1735616970000|2024-12-31 03:49:30|110237.6|110121.6|110233|110133.5|110239.7|110133.5|110233|110117.8|9
1735616980000|2024-12-31 03:49:40|110233.1||110233.1||110233.1||110233.1||1
1735616990000|2024-12-31 03:49:50|110232.6|110139.5|110233.3|110139.5|110233.3|110139.5|110232.6|110139.5|2
1735617000000|2024-12-31 03:50:00|110233.5||110233.6||110233.6||110233.5||2
1735617010000|2024-12-31 03:50:10|110235.1||110219.1||110235.1||110219.1||2
1735617020000|2024-12-31 03:50:20|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|1
1735617030000|2024-12-31 03:50:30|110235.2|110119.2|110217.8|110143.6|110235.2|110143.6|110217.8|110119.2|3
1735617060000|2024-12-31 03:51:00|110208.8|110158.8|110203.4|110153.4|110218.4|110158.8|110203.4|110129.5|4
1735617080000|2024-12-31 03:51:20|110200.1|110150.1|110200.1|110150.1|110200.1|110150.1|110200.1|110150.1|1
1735617120000|2024-12-31 03:52:00|110235.4|110119.4|110206.1|110156.1|110235.8|110156.1|110206.1|110119.4|3
1735617150000|2024-12-31 03:52:30|110231.1|110148.3|110200.4|110150.4|110231.1|110150.4|110200.4|110148.3|2
1735617180000|2024-12-31 03:53:00|110215.7|110141.7|110215.7|110141.7|110215.7|110141.7|110215.7|110141.7|1
1735617210000|2024-12-31 03:53:30|110234.8|110118.8|110234.8|110118.8|110234.8|110118.8|110234.8|110118.8|1
1735617220000|2024-12-31 03:53:40|110227.6|110122.2|110227.4|110125.6|110227.6|110125.6|110223.2|110108.2|4
1735617230000|2024-12-31 03:53:50|110227.1|110125.3|110227.7|110125.8|110227.7|110125.8|110227.1|110125.3|5
1735617240000|2024-12-31 03:54:00|110227.5|110125.6|110227.5|110125.6|110227.5|110125.6|110227.5|110125.6|2
1735617250000|2024-12-31 03:54:10|110227.3|110125.5|110252.5|110136.5|110252.5|110143.5|110227.3|110125.3|6
1735617260000|2024-12-31 03:54:20|110236.2|110120.2|110238.3|110122.3|110238.3|110122.3|110236.2|110120.2|2
1735617270000|2024-12-31 03:54:30|110237.8|110121.8|110237.4|110121.4|110237.8|110121.8|110237.4|110121.4|2
1735617280000|2024-12-31 03:54:40|110232|110129.9|110232.1|110129.9|110232.1|110148.9|110232|110129.9|4
1735617290000|2024-12-31 03:54:50|110232|110129.8|110232|110129.8|110232|110129.8|110232|110129.8|2
1735617300000|2024-12-31 03:55:00|110214.5|110125.7|110228.9|110126.4|110232.9|110130.6|110214.5|110125.7|5
1735617310000|2024-12-31 03:55:10|110225.1|110126.5|110196.4|110146.4|110225.1|110147.3|110190.4|110121.4|7
1735617330000|2024-12-31 03:55:30|110202|110152|110201.6|110151.6|110202|110152|110195.9|110145.9|3
1735617350000|2024-12-31 03:55:50|110196.3|110146.3|110196.3|110146.3|110196.3|110146.3|110196.3|110146.3|1
1735617360000|2024-12-31 03:56:00|110201.3|110151.3|110201.3|110151.3|110201.3|110151.3|110201.3|110151.3|1
1735617370000|2024-12-31 03:56:10|110226.6|110125.2|110227.2|110144.1|110238.7|110144.1|110226.6|110125.2|5
1735617380000|2024-12-31 03:56:20|110223.1|110138.4|110226.5|110144.5|110227.1|110144.6|110222.1|110137.7|6
1735617390000|2024-12-31 03:56:30|110221.8|110137.3|110224.7|110142.4|110224.7|110142.4|110221.4|110137.3|3
1735617400000|2024-12-31 03:56:40|110225.1|110137.1|110195|110145|110225.2|110145|110195|110137.1|4
1735617410000|2024-12-31 03:56:50|110221.4|110120.2|110195|110145|110221.4|110145|110195|110120.2|2
1735617420000|2024-12-31 03:57:00|110222.4|110116.2|110195.2|110145.2|110222.4|110145.2|110195.2|110116.2|3
1735617450000|2024-12-31 03:57:30|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|1
1735617460000|2024-12-31 03:57:40|110229.2|110113.2|110195|110145|110229.2|110150.1|110195|110113.2|3
1735617470000|2024-12-31 03:57:50|110200|110150|110199.6|110149.6|110200|110150|110194.6|110144.6|3
1735617500000|2024-12-31 03:58:20|110229.7|110113.7|110229.6|110113.6|110229.7|110113.7|110229.6|110113.6|2
1735617510000|2024-12-31 03:58:30|110229.5|110113.5|110231|110115|110231|110115|110229.5|110113.5|3
1735617520000|2024-12-31 03:58:40|110220.5|110116.8|110222.5|110138.6|110222.7|110138.6|110220.5|110116.8|7
1735617530000|2024-12-31 03:58:50|110222.4||110222||110222.4||110222||2
1735617540000|2024-12-31 03:59:00|110222.3|110143.6|110225.8|110143.6|110225.8|110143.6|110222.3|110143.6|3
1735617550000|2024-12-31 03:59:10|110225.5|110124.3|110222.8|110139.2|110226.5|110144.7|110222.8|110124.3|5
1735617560000|2024-12-31 03:59:20|110224|110122.7|110224.3|110140|110224.6|110140|110224|110122.7|5
1735617570000|2024-12-31 03:59:30|110223.9|110123|110223.5|110140|110223.9|110140|110223.5|110123|3
1735617580000|2024-12-31 03:59:40|110223.6||110223.6||110223.6||110223.6||1
1735617590000|2024-12-31 03:59:50|110223.4|110114|110229.7|110113.7|110230|110114|110223.4|110113.5|5
1735617600000|2024-12-31 04:00:00|110230.1|110114.1|110227.9|110111.9|110230.5|110114.5|110227.9|110111.9|6
1735617610000|2024-12-31 04:00:10|110228.1|110112.1|110199.5|110149.5|110229.2|110149.5|110199.5|110112.1|5
1735617630000|2024-12-31 04:00:30|110224.7|110123.2|110199.5|110149.5|110224.7|110149.5|110199.5|110122.3|5
1735617640000|2024-12-31 04:00:40|110230.8|110114.8|110230.8|110114.8|110230.8|110114.8|110230.8|110114.8|1
1735617650000|2024-12-31 04:00:50|110228|110112|110230.6|110114.6|110230.6|110114.6|110228|110112|2
1735617660000|2024-12-31 04:01:00|110231.1|110115.1|110230.9|110114.9|110231.1|110115.1|110230.9|110114.9|2
1735617670000|2024-12-31 04:01:10|110231|110115|110203.8|110153.8|110231|110153.8|110198.7|110115|3
1735617680000|2024-12-31 04:01:20|110198.8|110148.8|110198.8|110148.8|110198.8|110148.8|110198.8|110148.8|1
1735617690000|2024-12-31 04:01:30|110203.8|110153.8|110227.4|110126.4|110227.4|110153.8|110195.7|110122.4|4
1735617700000|2024-12-31 04:01:40|110227.2|110125.9|110227.1|110125.9|110227.2|110125.9|110227.1|110125.9|3
1735617710000|2024-12-31 04:01:50|110227.2|110143.8|110227.2|110143.8|110227.2|110143.8|110227.2|110143.8|2
1735617720000|2024-12-31 04:02:00|110226.5|110155.5|110243.1|110159.3|110243.1|110159.3|110226.5|110155.4|5
1735617740000|2024-12-31 04:02:20|110232.1||110243.1||110243.1||110232.1||2
1735617750000|2024-12-31 04:02:30|110263|110147|110263|110147|110263|110147|110263|110147|1
1735617770000|2024-12-31 04:02:50|110264.5|110148.5|110239.8|110189.8|110275.6|110195.6|110239.8|110148.5|14
1735617780000|2024-12-31 04:03:00|110245|110195|110252.8|110173.1|110252.8|110195|110245|110173.1|2
1735617790000|2024-12-31 04:03:10||110174.8||110174.8||110174.8||110174.8|1
1735617810000|2024-12-31 04:03:30||110150||110150||110150||110150|1
1735617820000|2024-12-31 04:03:40|110272.2|110156.2|110271.9|110155.9|110272.2|110156.2|110271.9|110155.9|2
1735617830000|2024-12-31 04:03:50|110246.4|110196.4|110246.4|110196.4|110246.4|110196.4|110246.4|110196.4|1
1735617850000|2024-12-31 04:04:10|110254.2|110175.7|110254.2|110175.7|110254.2|110196.4|110246.4|110175.7|3
1735617870000|2024-12-31 04:04:30||110150||110150||110150||110150|1
1735617880000|2024-12-31 04:04:40|110273.4|110157.4|110273.4|110157.4|110273.4|110157.4|110273.4|110157.4|1
1735617890000|2024-12-31 04:04:50|110273.1|110157.1|110246.6|110196.6|110273.1|110196.6|110246.6|110157.1|2
1735617920000|2024-12-31 04:05:20|110280.4|110164.4|110260.3|110179.8|110282.9|110179.8|110260.3|110164.4|3
1735617930000|2024-12-31 04:05:30|110255.3|110176.4|110255.3|110176.4|110255.3|110176.4|110255.3|110176.4|1
1735617960000|2024-12-31 04:06:00|110247.5|110197.5|110247.5|110197.5|110247.5|110197.5|110247.5|110197.5|1
1735617970000|2024-12-31 04:06:10|110272.9|110156.9|110272.8|110156.8|110272.9|110156.9|110272.8|110156.8|2
1735617990000|2024-12-31 04:06:30|110246.4|110196.4|110254.2|110175.7|110254.2|110196.4|110246.4|110175.7|2
1735618020000|2024-12-31 04:07:00||110150||110145||110150||110143|3
1735618030000|2024-12-31 04:07:10||110150||110145||110150||110143|3
1735618040000|2024-12-31 04:07:20|110251.1|110171.9|110251.1|110173.6|110251.1|110173.6|110251.1|110171.9|2
1735618050000|2024-12-31 04:07:30||110171.3||110171.9||110171.9||110171.3|2
1735618060000|2024-12-31 04:07:40||110173.6||110173.6||110173.6||110171.3|4
1735618070000|2024-12-31 04:07:50||110150||110150||110150||110150|1
1735618080000|2024-12-31 04:08:00|110256.4|110177.1|110248.6|110198.6|110269.2|110198.6|110248.6|110177.1|4
1735618090000|2024-12-31 04:08:10|110256.4|110178.8|110248.6|110198.6|110256.4|110198.6|110248.6|110178.8|2
1735618100000|2024-12-31 04:08:20|110256.4|110178.8|110248.6|110198.6|110256.4|110198.6|110248.6|110178.8|2
1735618110000|2024-12-31 04:08:30|110256.4|110155|110256.4|110155|110256.4|110155|110256.4|110155|1
1735618140000|2024-12-31 04:09:00|110249.8|110199.8|110249.8|110199.8|110257.6|110199.8|110249.8|110179.7|3
1735618150000|2024-12-31 04:09:10|110269.9|110192|110269.9|110177.5|110269.9|110199.8|110249.8|110177.5|4
1735618160000|2024-12-31 04:09:20|110278.2|110183.8|110263.9|110177.7|110278.2|110183.8|110263.9|110175.9|4
1735618170000|2024-12-31 04:09:30|110273.8|110186.5|110263.9|110177.7|110273.8|110186.5|110263.9|110177.7|2
1735618190000|2024-12-31 04:09:50||110160||110160||110160||110160|1
1735618200000|2024-12-31 04:10:00|110286.2|110170.2|110268.2|110175.5|110286.2|110192.4|110264|110170.2|5
1735618230000|2024-12-31 04:10:30|110261.4|110183.3|110267.9|110177|110267.9|110183.3|110261.4|110172.7|4
1735618240000|2024-12-31 04:10:40|110275.6|110185.5|110267.9|110175.3|110275.6|110185.5|110267.9|110175.3|2
1735618250000|2024-12-31 04:10:50|110260.9|110177|110260.9|110170.6|110271.2|110178.4|110260.9|110170.6|4
1735618270000|2024-12-31 04:11:10|110271|110178.4|110270.4|110184.5|110271|110184.5|110270.4|110178.4|2
1735618280000|2024-12-31 04:11:20|110259.9|110174.7|110260.5|110178|110271.8|110184.5|110259.9|110174.7|6
1735618290000|2024-12-31 04:11:30|110270.3|110172|110256.2|110181.4|110271.2|110183.9|110256.2|110172|9
1735618300000|2024-12-31 04:11:40|110250.6|110172.6|110250.6|110177.4|110250.6|110181.4|110250.6|110172.6|3
1735618310000|2024-12-31 04:11:50|110255.7|110183.2|110249.1|110177.7|110255.7|110183.2|110249.1|110170.1|4
1735618320000|2024-12-31 04:12:00|110256.7|110186.1|110238|110188|110260.8|110191.6|110238|110172.9|7
1735618330000|2024-12-31 04:12:10|110243.5|110193.5|110259.9|110180|110259.9|110199.3|110237.8|110172.6|8
1735618340000|2024-12-31 04:12:20|110263.4|110184|110263|110184.8|110268.9|110197.9|110242.4|110183.8|8
1735618350000|2024-12-31 04:12:30|110268.9|110193.7|110262.2|110183|110268.9|110193.7|110240.9|110183|4
1735618360000|2024-12-31 04:12:40|110261.8|110188.8|110261.5|110182.7|110265.7|110190.5|110240.5|110182.7|6
1735618370000|2024-12-31 04:12:50|110261.4|110187.9|110262.4|110184.2|110269|110201.9|110242|110184.2|6
1735618380000|2024-12-31 04:13:00|110262.5|110188.8|110262.3|110184|110266.1|110197.1|110241.8|110184|6
1735618390000|2024-12-31 04:13:10|110266.5|110189.3|110247.6|110197.6|110266.5|110197.6|110247.6|110189.3|2
1735618400000|2024-12-31 04:13:20|110242.4|110192.4|110262.7|110184.5|110262.7|110192.4|110242.4|110184.5|2
1735618410000|2024-12-31 04:13:30|110262.6|110189.4|110262.6|110184.4|110266.6|110192.2|110242.2|110184.4|6
1735618420000|2024-12-31 04:13:40|110266.2|110189.8|110266.4|110190.2|110266.5|110198|110248|110189.8|6
1735618430000|2024-12-31 04:13:50|110266.5|110198|110266.9|110190.2|110266.9|110198|110248|110190.2|4
1735618440000|2024-12-31 04:14:00|110266.2|110198|110266.2|110190.2|110266.2|110198|110248|110190.2|3
1735618450000|2024-12-31 04:14:10|110287.1|110163.5|110279.6|110163.6|110288|110163.6|110279.5|110163.5|4
1735618460000|2024-12-31 04:14:20|110279.7|110163.7|110280.1|110164.1|110280.1|110164.1|110279.7|110163.7|2
1735618470000|2024-12-31 04:14:30|110280.2|110164.2|110245.5|110195.5|110280.2|110195.5|110245.5|110163.8|4
1735618480000|2024-12-31 04:14:40|110265.1|110187.6|110265|110187.6|110265.1|110187.6|110265|110187.6|2
1735618490000|2024-12-31 04:14:50|110265.1|110201.9|110251.2|110201.2|110265.1|110205.2|110248.4|110198.4|8
1735618500000|2024-12-31 04:15:00|110243.7|110193.7|110243.7|110193.7|110243.7|110193.7|110243.7|110193.7|1
1735618520000|2024-12-31 04:15:20|110250.2|110200.2|110246.2|110196.2|110250.2|110200.2|110246.2|110196.2|2
1735618550000|2024-12-31 04:15:50|110271|110155|110245.7|110195.7|110271|110200.5|110245.7|110155|3
1735618560000|2024-12-31 04:16:00|110238.9|110188.9|110245.7|110195.7|110245.7|110195.7|110238.9|110188.9|2
1735618570000|2024-12-31 04:16:10|110238.9|110188.9|110245.7|110195.7|110245.7|110195.7|110238.9|110188.9|2
1735618580000|2024-12-31 04:16:20|110238.9|110188.9|110245.7|110195.7|110245.7|110195.7|110238.9|110188.9|2
1735618590000|2024-12-31 04:16:30|110290.9|110196.1|110241.9|110191.9|110290.9|110196.1|110235.7|110185.7|5
1735618600000|2024-12-31 04:16:40|110246.2|110196.2|110246.2|110196.2|110246.2|110196.2|110239.3|110189.3|3
1735618610000|2024-12-31 04:16:50|110239.3|110189.3|110239.3|110189.3|110239.3|110189.3|110239.3|110189.3|1
1735618620000|2024-12-31 04:17:00|110246.2|110196.2|110246.2|110196.2|110246.2|110196.2|110246.2|110196.2|1
1735618630000|2024-12-31 04:17:10|110239.3|110189.3|110293.3|110182.7|110293.3|110189.3|110239.3|110182.7|2
1735618640000|2024-12-31 04:17:20|110281.6|110165.6|110281.6|110165.6|110281.6|110165.6|110281.6|110165.6|1
1735618650000|2024-12-31 04:17:30|110282.6|110166.6|110245.3|110195.3|110282.6|110200.3|110238.5|110166.6|5
1735618660000|2024-12-31 04:17:40|110249.9|110199.9|110246.5|110196.5|110250.4|110200.4|110238.8|110188.8|6
1735618670000|2024-12-31 04:17:50|110239.5|110189.5|110246.5|110196.5|110246.5|110196.5|110239.5|110189.5|2
1735618680000|2024-12-31 04:18:00|110239.5|110189.5|110246.5|110196.5|110246.5|110196.5|110239.5|110189.5|2
1735618690000|2024-12-31 04:18:10|110270.1|110178.4|110270.1|110178.4|110270.1|110178.4|110270.1|110170.6|3
1735618700000|2024-12-31 04:18:20||110170.6||110178.4||110178.4||110170.6|2
1735618710000|2024-12-31 04:18:30||110170.6||110170.6||110170.6||110170.6|1
1735618720000|2024-12-31 04:18:40|110263.8|110172.4|110263.8|110181.1|110263.8|110181.1|110263.8|110172.4|2
1735618730000|2024-12-31 04:18:50||110172.4||110181.1||110181.1||110172.4|2
1735618740000|2024-12-31 04:19:00||110172.4||110181.1||110181.1||110172.4|2
1735618750000|2024-12-31 04:19:10|110261.1|110187.1|110268.9|110179.4|110268.9|110187.1|110261.1|110171.3|4
1735618760000|2024-12-31 04:19:20||110171.3||110179.4||110179.4||110171.3|2
1735618770000|2024-12-31 04:19:30||110171.3||110179.4||110179.4||110171.3|2
1735618780000|2024-12-31 04:19:40|110292|110165.5|110281.5|110165.5|110292|110165.5|110281.5|110165.5|2
1735618790000|2024-12-31 04:19:50|110284|110168|110284|110168|110284|110168|110284|110168|1
1735618800000|2024-12-31 04:20:00|110281|110165|110266.3|110174.3|110284|110174.3|110266.3|110165|4
1735618810000|2024-12-31 04:20:10||110181.5||110181.5||110181.5||110181.5|1
1735618820000|2024-12-31 04:20:20||110174.3||110181.5||110181.5||110174.3|4
1735618840000|2024-12-31 04:20:40||110160||110165||110165||110160|2
1735618860000|2024-12-31 04:21:00|110287.5|110171.5|110265.8|110174.6|110287.5|110174.6|110265.8|110169|3
1735618880000|2024-12-31 04:21:20||110181.9||110181.9||110181.9||110181.9|1
1735618890000|2024-12-31 04:21:30||110160||110160||110160||110160|1
1735618900000|2024-12-31 04:21:40|110272.1|110165|110272.1|110180.5|110272.1|110180.5|110272.1|110165|2
1735618920000|2024-12-31 04:22:00|110265|110176|110270.8|110184.1|110284.9|110188.6|110265|110176|8
1735618930000|2024-12-31 04:22:10|110264.5|110181.4|110264.5|110174.3|110275|110181.4|110264.5|110174.3|4
1735618940000|2024-12-31 04:22:20||110181.4||110174.3||110181.4||110174.3|2
1735618950000|2024-12-31 04:22:30|110274.5|110181.4|110264.2|110178.9|110274.5|110188.4|110264.2|110174.3|8
1735618970000|2024-12-31 04:22:50||110188.4||110188.4||110188.4||110188.4|1
1735618980000|2024-12-31 04:23:00||110178.9||110188.4||110188.4||110178.9|2
1735618990000|2024-12-31 04:23:10||110155||110155||110155||110155|1
1735619000000|2024-12-31 04:23:20|110259.7|110160|110259.7|110186.1|110259.7|110186.1|110259.7|110155|5
1735619010000|2024-12-31 04:23:30|110266.2|110175.7|110266.2|110183.5|110266.2|110183.5|110266.2|110174|4
1735619030000|2024-12-31 04:23:50|110259.9|110174|110259.9|110182.9|110271.4|110183.5|110259.9|110174|5
1735619040000|2024-12-31 04:24:00|110263.5|110189.7|110258|110184.6|110263.5|110189.7|110258|110173.1|5
1735619050000|2024-12-31 04:24:10||110174.7||110174.7||110174.7||110174.7|1
1735619070000|2024-12-31 04:24:30|110261.7|110178.4|110261.7|110190.1|110273|110190.1|110261.7|110178.4|5
1735619080000|2024-12-31 04:24:40|110274.2||110261.7||110274.2||110261.7||2
1735619090000|2024-12-31 04:24:50|110274.8|110183.5|110262.8|110183.5|110274.8|110183.5|110262.8|110183.5|2
1735619100000|2024-12-31 04:25:00|110272.9|110175.3|110272.9|110175.3|110272.9|110175.3|110272.9|110175.3|1
1735619130000|2024-12-31 04:25:30|110281|110165|110280.7|110164.7|110281|110165|110280.7|110164.7|3
1735619140000|2024-12-31 04:25:40|110280.8|110164.8|110280.8|110164.8|110280.8|110164.8|110280.8|110164.8|1
1735619150000|2024-12-31 04:25:50|110267.6|110180.7|110267.6|110180.7|110267.6|110180.7|110267.6|110180.7|1
1735619180000|2024-12-31 04:26:20|110279.2|110163.2|110279.6|110163.6|110279.6|110163.6|110279.2|110163.2|2
1735619190000|2024-12-31 04:26:30|110279.4|110163.4|110279.4|110163.4|110279.4|110163.4|110279.4|110163.4|1
1735619200000|2024-12-31 04:26:40|110280|110164|110280.6|110164.6|110280.6|110164.6|110280|110164|2
1735619210000|2024-12-31 04:26:50|110268.6|110181.9|110268.6|110181.9|110268.6|110181.9|110268.6|110181.9|1
1735619240000|2024-12-31 04:27:20|110279.4|110163.4|110287.9|110171.9|110287.9|110171.9|110279.4|110163.4|3
1735619260000|2024-12-31 04:27:40|110287.5|110171.5|110268|110174.3|110287.5|110174.3|110268|110171.5|2
1735619270000|2024-12-31 04:27:50||110176||110176||110176||110176|1
1735619280000|2024-12-31 04:28:00|110275.9|110177.7|110274.6|110176.4|110275.9|110181.7|110274.6|110176.4|3
1735619290000|2024-12-31 04:28:10||110178.1||110176.4||110178.1||110176.4|2
1735619300000|2024-12-31 04:28:20||110182.1||110182.1||110182.1||110182.1|1
1735619310000|2024-12-31 04:28:30||110165||110165||110165||110165|1
1735619330000|2024-12-31 04:28:50|110282.3|110166.3|110282.3|110166.3|110282.3|110166.3|110282.3|110166.3|1
1735619340000|2024-12-31 04:29:00|110293.1|110177.1|110275.6|110178.9|110293.1|110178.9|110275.6|110177.1|2
1735619350000|2024-12-31 04:29:10|110290.3|110181.5|110273|110181.9|110290.3|110187.9|110273|110181.5|3
1735619360000|2024-12-31 04:29:20|110267|110181.8|110267|110181.8|110267|110181.8|110267|110181.8|1
1735619380000|2024-12-31 04:29:40|110273.1|110187.7|110273.1|110189.3|110273.1|110189.3|110273.1|110187.7|2
1735619390000|2024-12-31 04:29:50|110266.6|110187|110266.6|110187|110266.6|110187|110266.6|110187|1
1735619400000|2024-12-31 04:30:00|110273.2|110191.5|110267.3|110187.7|110273.2|110191.5|110267.3|110187.7|2
1735619420000|2024-12-31 04:30:20|110273.5|110191.9|110280.7|110191.9|110280.7|110191.9|110273.5|110191.9|2
1735619450000|2024-12-31 04:30:50|110273.5|110193.6|110298.4|110223|110302|110224|110273.5|110190.6|9
1735619460000|2024-12-31 04:31:00|110298.5||110298.5||110298.5||110298.5||1
1735619470000|2024-12-31 04:31:10|110298.6||110298.6||110298.6||110298.6||1
1735619480000|2024-12-31 04:31:20|110325.3||110325.5||110325.5||110325.3||2
1735619490000|2024-12-31 04:31:30|110311.1|110195.1|110295.7|110224.3|110311.1|110227.6|110277.6|110195.1|3
1735619500000|2024-12-31 04:31:40|110295.8||110296||110296||110295.8||2
1735619510000|2024-12-31 04:31:50|110295.9|110222.2|110301.3|110222.2|110301.3|110222.2|110295.9|110222.2|3
1735619520000|2024-12-31 04:32:00|110301.6||110301||110301.6||110301||2
1735619530000|2024-12-31 04:32:10|110300.9||110300.9||110300.9||110300.9||1
1735619540000|2024-12-31 04:32:20|110301|110194.5|110311|110195|110326.5|110195|110301|110194.5|4
1735619550000|2024-12-31 04:32:30|110310.9|110194.9|110310.9|110194.9|110310.9|110194.9|110310.9|110194.9|1
1735619560000|2024-12-31 04:32:40|110305.2|110228.8|110301.8|110222.4|110305.2|110228.8|110301.3|110208.2|6
1735619570000|2024-12-31 04:32:50|110301.5||110301.5||110301.5||110301.5||1
1735619580000|2024-12-31 04:33:00|110301.6||110301.6||110301.6||110301.6||1
1735619590000|2024-12-31 04:33:10|110329.4|110229.4|110306|110229.4|110330.1|110229.4|110306|110229.4|4
1735619600000|2024-12-31 04:33:20|110305.9|110231.3|110302.8|110224.5|110306.9|110231.3|110302|110224.5|9
1735619610000|2024-12-31 04:33:30|110302.9|110224.8|110302.9|110224.8|110302.9|110224.8|110302.9|110224.8|1
1735619620000|2024-12-31 04:33:40|110302.7|110231.9|110304|110224.8|110304|110231.9|110281.9|110210.3|6
1735619630000|2024-12-31 04:33:50|110302.3||110301.1||110302.4||110301.1||3
1735619640000|2024-12-31 04:34:00|110295.7|110220.2|110294.1|110221.8|110298.7|110227|110277|110220.2|9
1735619650000|2024-12-31 04:34:10|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|1
1735619660000|2024-12-31 04:34:20|110277.6|110227.6|110285.9|110235.9|110296.1|110235.9|110277.6|110226.1|4
1735619680000|2024-12-31 04:34:40|110283.7|110233.7|110274.7|110224.7|110283.7|110233.7|110274.7|110224.7|2
1735619710000|2024-12-31 04:35:10|110311.5|110195.5|110311.3|110195.3|110311.5|110195.5|110311.2|110195.2|3
1735619720000|2024-12-31 04:35:20|110314.2|110198.2|110313.6|110197.6|110314.2|110198.2|110313.6|110197.6|2
1735619730000|2024-12-31 04:35:30|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|1
1735619750000|2024-12-31 04:35:50|110266.2|110216.2|110271.4|110221.4|110293.4|110225.1|110266.2|110206.9|7
1735619760000|2024-12-31 04:36:00|110281.2|110231.2|110258.8|110208.8|110281.2|110231.2|110258.8|110208.8|6
1735619770000|2024-12-31 04:36:10|110263.1|110213.1|110262.7|110212.7|110271.8|110221.8|110259|110209|5
1735619780000|2024-12-31 04:36:20|110271.3|110221.3|110271.3|110221.3|110271.3|110221.3|110271.3|110221.3|1
1735619800000|2024-12-31 04:36:40|110277|110227|110272.5|110222.5|110277|110227|110272.5|110222.5|2
1735619810000|2024-12-31 04:36:50|110267.9|110217.9|110268.6|110218.6|110276.9|110226.9|110267.9|110217.9|8
1735619820000|2024-12-31 04:37:00|110260.5|110210.5|110256.2|110206.2|110285.5|110210.5|110256.2|110198.2|5
1735619840000|2024-12-31 04:37:20|110264.5|110214.5|110284.2|110199.7|110285.4|110218.5|110254.6|110199.7|8
1735619850000|2024-12-31 04:37:30|110254|110204|110286.4|110206.9|110286.4|110206.9|110254|110194.9|10
1735619870000|2024-12-31 04:37:50|110284.7|110205.2|110284.7|110206.9|110284.7|110206.9|110284.7|110205.2|3
1735619880000|2024-12-31 04:38:00|110278.4|110228.4|110286.4|110206.9|110286.4|110228.4|110278.4|110206.9|3
1735619890000|2024-12-31 04:38:10|110308|110192|110308|110192|110308|110192|110308|110192|1
1735619900000|2024-12-31 04:38:20|110305.5|110189.5|110288.1|110208.7|110305.5|110224.2|110274.2|110189.5|4
1735619910000|2024-12-31 04:38:30|110285.7|110206.1|110288.3|110210.4|110288.3|110210.4|110285.7|110206.1|3
1735619940000|2024-12-31 04:39:00|110310.5|110207.4|110310.5|110194.5|110310.5|110210.4|110310.5|110194.5|4
1735619950000|2024-12-31 04:39:10|110308|110192|110275.5|110225.5|110308|110225.5|110271.8|110185.4|5
1735619960000|2024-12-31 04:39:20|110284.1|110199.6|110266|110216|110284.1|110216.6|110262.2|110196.7|7
1735619970000|2024-12-31 04:39:30|110283.7|110199.2|110283.7|110199.2|110283.7|110199.2|110283.7|110199.2|1
1735619980000|2024-12-31 04:39:40|110281|110196.5|110265.8|110215.8|110284|110224.9|110265.8|110196.5|7
1735619990000|2024-12-31 04:39:50|110283.6|110199.1|110283.9|110197.7|110284.2|110204.3|110254.3|110196.5|6
1735620000000|2024-12-31 04:40:00|110286.3|110200.2|110284.4|110199.9|110286.3|110217.4|110267.4|110197.1|5
1735620010000|2024-12-31 04:40:10|110267|110217|110258.3|110208.3|110267|110217|110258.3|110208.3|2
1735620020000|2024-12-31 04:40:20|110267|110217|110258.3|110208.3|110267|110217|110258.3|110208.3|2
1735620030000|2024-12-31 04:40:30|110303|110187|110300.5|110184.5|110303|110187|110300.5|110184.5|2
1735620040000|2024-12-31 04:40:40|110297.5|110181.5|110279.2|110191.4|110297.5|110215|110259.2|110181.5|5
1735620050000|2024-12-31 04:40:50|110281.9|110194.1|110259.8|110209.8|110281.9|110217|110259.8|110194.1|14
1735620060000|2024-12-31 04:41:00|110269.9|110219.9|110279.3|110191.4|110284.7|110226.3|110269.1|110191.4|10
1735620070000|2024-12-31 04:41:10|110284.1|110196.3|110270.8|110220.8|110284.1|110220.8|110261.9|110191.9|6
1735620080000|2024-12-31 04:41:20|110279.3|110193.2|110279.3|110193.2|110279.3|110193.2|110279.3|110193.2|1
1735620090000|2024-12-31 04:41:30|110270.8|110220.8|110279|110192.9|110279|110224.2|110270.4|110192.9|4
1735620100000|2024-12-31 04:41:40|110277.3|110219.6|110269.6|110219.6|110277.3|110219.6|110269.6|110192.9|4
1735620110000|2024-12-31 04:41:50|110272.9|110222.9|110273.5|110223.5|110273.5|110223.5|110251.9|110169.8|8
1735620120000|2024-12-31 04:42:00|110265.1|110215.1|110278.3|110193.8|110281.5|110223.5|110265.1|110193.8|4
1735620130000|2024-12-31 04:42:10|110269.5|110219.5|110272|110222|110279.7|110222|110268.8|110192.1|7
1735620140000|2024-12-31 04:42:20|110264.3|110214.3|110272.8|110222.8|110272.8|110222.8|110264.3|110214.3|2
1735620160000|2024-12-31 04:42:40|110293|110177|110293|110177|110293|110177|110293|110177|1
1735620170000|2024-12-31 04:42:50|110290.5|110174.5|110293|110177|110297|110181|110290.5|110174.5|6
1735620180000|2024-12-31 04:43:00|110270.6|110220.6|110270.6|110220.6|110270.6|110220.6|110270.6|110220.6|1
1735620190000|2024-12-31 04:43:10|110261.6|110211.6|110261.6|110211.6|110269.8|110219.8|110261.6|110211.6|3
1735620200000|2024-12-31 04:43:20|110269.8|110219.8|110269.8|110219.8|110269.8|110219.8|110261.6|110211.6|3
1735620210000|2024-12-31 04:43:30|110261.6|110211.6|110265.3|110215.3|110270.6|110220.6|110261.6|110211.6|4
1735620220000|2024-12-31 04:43:40|110273.7|110223.7|110273.7|110223.7|110273.7|110223.7|110273.7|110223.7|1
1735620230000|2024-12-31 04:43:50|110265.3|110215.3|110273.7|110223.7|110281.6|110223.7|110265.3|110197.1|5
1735620240000|2024-12-31 04:44:00|110265.3|110215.3|110261.6|110211.6|110270.5|110220.5|110253.2|110203.2|4
1735620250000|2024-12-31 04:44:10|110271.4|110221.4|110262.3|110212.3|110271.4|110221.4|110251.7|110201.7|6
1735620260000|2024-12-31 04:44:20|110257.4|110207.4|110255.1|110205.1|110277.6|110221.3|110249.9|110199.9|14
1735620270000|2024-12-31 04:44:30|110259.3|110209.3|110254.7|110204.7|110259.3|110209.3|110254.7|110204.7|2
1735620280000|2024-12-31 04:44:40|110264.9|110214.9|110274.7|110187.8|110274.7|110214.9|110264.9|110187.8|2
1735620290000|2024-12-31 04:44:50|110254.7|110204.7|110274.5|110188.2|110274.5|110204.7|110254.7|110188.2|2
1735620300000|2024-12-31 04:45:00|110274.3|110188.1|110293.1|110177.1|110293.1|110188.1|110274.3|110176.7|4
1735620310000|2024-12-31 04:45:10|110293|110177|110292.5|110176.5|110293|110177|110292.5|110176.5|2
1735620320000|2024-12-31 04:45:20|110292.6|110176.6|110267.6|110217.6|110292.6|110217.6|110267.6|110175.7|6
1735620330000|2024-12-31 04:45:30|110258.5|110208.5|110256.9|110172.6|110268.9|110217.9|110232.5|110172.6|9
1735620340000|2024-12-31 04:45:40|110260.9|110176.8|110262.2|110176.3|110262.2|110176.8|110257|110172.2|8
1735620350000|2024-12-31 04:45:50|110262.5|110176.7|110258.3|110171.7|110262.5|110176.7|110258.2|110171.7|8
1735620360000|2024-12-31 04:46:00|110268.8|110182.3|110277.5|110196.3|110277.5|110202.6|110248.1|110182.3|7
1735620370000|2024-12-31 04:46:10|110278.9|110194.7|110274.9|110192.1|110278.9|110196.3|110274.9|110192.1|5
1735620380000|2024-12-31 04:46:20|110273.3||110274.9||110274.9||110273.3||2
1735620400000|2024-12-31 04:46:40|110278.3|110193.7|110278.3|110195.5|110278.3|110210.3|110260.3|110193.7|4
1735620410000|2024-12-31 04:46:50||110197.1||110197.1||110197.1||110197.1|1
1735620420000|2024-12-31 04:47:00|110275.7|110194.5|110275.5|110192.6|110278.2|110195.4|110275.5|110192.6|5
1735620440000|2024-12-31 04:47:20|110249.2|110199.2|110253.1|110203.1|110257.8|110207.8|110249.2|110199.2|7
1735620480000|2024-12-31 04:48:00|110294.9|110178.9|110290.9|110193.2|110307.4|110230.4|110268.3|110178.9|15
1735620490000|2024-12-31 04:48:10||110185.5||110193.2||110193.2||110185.5|2
1735620510000|2024-12-31 04:48:30|110294.3|110202.2|110287.6|110186.2|110294.6|110202.2|110286.8|110185.9|9
1735620520000|2024-12-31 04:48:40||110194.3||110194.3||110194.3||110194.3|1
1735620530000|2024-12-31 04:48:50||110186.2||110186.2||110186.2||110186.2|1
1735620540000|2024-12-31 04:49:00|110300.1|110194.3|110294.3|110191.5|110304.5|110202.2|110294.3|110186.2|6
1735620550000|2024-12-31 04:49:10|110304.5|110202.2|110294.3|110191.5|110304.5|110202.2|110294.3|110191.5|4
1735620560000|2024-12-31 04:49:20|110286.2|110186.1|110295|110191.9|110295|110191.9|110286.2|110186.1|2
1735620570000|2024-12-31 04:49:30|110305|110184.7|110297.8|110184.7|110305|110184.7|110284.2|110184.7|3
1735620580000|2024-12-31 04:49:40|110284.2|110192.1|110297|110183.9|110297|110199.6|110283|110183.9|8
1735620590000|2024-12-31 04:49:50|110303|110189.9|110303|110189.9|110303|110189.9|110303|110189.9|1
1735620600000|2024-12-31 04:50:00|110292||110292||110303||110292||3
1735620610000|2024-12-31 04:50:10|110283.6|110184.2|110292.9|110190.4|110292.9|110190.4|110283.6|110184.2|4
1735620620000|2024-12-31 04:50:20|110282.6|110200.6|110292.8|110200.7|110292.8|110200.7|110282.6|110190.6|3
1735620630000|2024-12-31 04:50:30|110303.5|110190.5|110284.8|110192.7|110303.5|110192.7|110284.8|110188.8|6
1735620640000|2024-12-31 04:50:40|110294.9||110294.9||110294.9||110284.8||3
1735620650000|2024-12-31 04:50:50|110284.8||110294.9||110294.9||110284.8||2
1735620670000|2024-12-31 04:51:10|110311.9|110195.9|110311.9|110195.9|110311.9|110195.9|110311.9|110195.9|1
1735620680000|2024-12-31 04:51:20|110303.1|110187.1|110303.6|110187.6|110303.6|110187.6|110302.5|110186.5|4
1735620690000|2024-12-31 04:51:30|110302.1|110186.1|110296.6|110184.2|110304|110196.3|110287.4|110184.2|5
1735620700000|2024-12-31 04:51:40|110298.3|110196.3|110298.3|110185.9|110298.3|110196.3|110287.4|110184.7|11
1735620720000|2024-12-31 04:52:00|110287.4|110196.3|110298|110182|110311|110196.3|110287.4|110182|7
1735620740000|2024-12-31 04:52:20|110297.1|110195.7|110297.1|110195.7|110297.1|110195.7|110297.1|110195.7|1
1735620750000|2024-12-31 04:52:30||110183.8||110183.8||110183.8||110183.8|1
1735620760000|2024-12-31 04:52:40|110285.6|110195.7|110297.1|110185.5|110297.1|110195.7|110285.6|110185.5|4
1735620770000|2024-12-31 04:52:50|110285.6|110195.7|110297.1|110195.7|110297.1|110195.7|110285.6|110195.7|2
1735620780000|2024-12-31 04:53:00|110298|110182|110298|110182|110300.2|110184.2|110295.5|110179.5|5
1735620800000|2024-12-31 04:53:20|110296.7|110197|110296.7|110184.7|110296.7|110197|110295.1|110184.7|4
1735620830000|2024-12-31 04:53:50|110298|110182|110298|110182|110298|110182|110298|110182|1
1735620840000|2024-12-31 04:54:00|110299|110183|110298|110182|110299.2|110183.2|110295.5|110179.5|6
1735620850000|2024-12-31 04:54:10|110297.3|110185.5|110297.3|110185.5|110297.3|110185.5|110297.3|110185.5|1
1735620860000|2024-12-31 04:54:20||110187.2||110185.5||110187.2||110185.5|2
1735620880000|2024-12-31 04:54:40||110198.3||110185.5||110198.3||110185.5|2
1735620890000|2024-12-31 04:54:50|110298|110182|110298|110182|110298|110182|110298|110182|1
1735620900000|2024-12-31 04:55:00|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735620910000|2024-12-31 04:55:10|110298|110182|110297.4|110185.7|110300.5|110187.4|110297.4|110182|6
1735620920000|2024-12-31 04:55:20|110286.1|110187.4|110299.1|110187.4|110299.1|110187.4|110286.1|110185.7|5
1735620930000|2024-12-31 04:55:30||110189.1||110189.1||110189.1||110189.1|1
1735620940000|2024-12-31 04:55:40|110301.1|110198.6|110296.9|110196.3|110307.9|110198.6|110286.1|110189.1|5
1735620960000|2024-12-31 04:56:00|110306.3|110191.6|110301.7|110189.9|110306.3|110191.6|110301.7|110189.9|3
1735620970000|2024-12-31 04:56:10||110191.6||110191.6||110191.6||110191.6|1
1735620990000|2024-12-31 04:56:30|110318.4|110202.4|110296.9|110195.3|110318.4|110202.4|110296.9|110195.3|2
1735621000000|2024-12-31 04:56:40|110307.9|110197|110307.9|110195.3|110307.9|110197|110307.9|110193.7|4
1735621030000|2024-12-31 04:57:10|110308|110192|110304.2|110188.2|110308|110192|110304.2|110188.2|2
1735621040000|2024-12-31 04:57:20|110308|110192|110308|110192|110308|110192|110308|110192|1
1735621050000|2024-12-31 04:57:30|110310.5|110194.5|110308.3|110198.3|110310.5|110198.3|110308.3|110194.5|2
1735621080000|2024-12-31 04:58:00|110305|110189|110305|110189|110305|110189|110305|110189|1
1735621090000|2024-12-31 04:58:10|110312.2|110196.2|110315.5|110199.5|110315.5|110199.5|110312.2|110196.2|3
1735621100000|2024-12-31 04:58:20|110310.3|110200.3|110310.3|110200.3|110310.3|110200.3|110310.3|110199|3
1735621110000|2024-12-31 04:58:30|110298|110210.5|110298|110200.3|110311.9|110210.5|110298|110200.3|4
1735621120000|2024-12-31 04:58:40|110304.5|110202|110304.5|110206.9|110304.5|110206.9|110304.5|110202|2
1735621130000|2024-12-31 04:58:50|110316.3||110304.5||110316.3||110304.5||2
1735621150000|2024-12-31 04:59:10|110302.8|110186.8|110321.5|110205.5|110321.5|110205.5|110302.8|110186.8|2
1735621170000|2024-12-31 04:59:30|110321.6|110205.6|110304.7|110206.5|110325.5|110209.5|110304.7|110205.6|4
1735621180000|2024-12-31 04:59:40|110318|110214.7|110304.7|110206.5|110318|110214.7|110304.7|110204.8|4
1735621210000|2024-12-31 05:00:10||110190||110190||110190||110190|1
1735621220000|2024-12-31 05:00:20|110303.9|110187.9|110304.7|110190|110304.7|110190|110303.9|110187.9|2
1735621230000|2024-12-31 05:00:30|110302.1|110205.7|110302.1|110205.7|110302.1|110205.7|110302.1|110205.7|1
1735621260000|2024-12-31 05:01:00||110190||110190||110190||110190|1
1735621270000|2024-12-31 05:01:10||110187||110190||110190||110187|2
1735621280000|2024-12-31 05:01:20|110301.7|110204.9|110301.7|110204.9|110301.7|110204.9|110301.7|110204.9|1
1735621290000|2024-12-31 05:01:30|110314.3|110198.9|110301.7|110204.9|110314.3|110204.9|110301.7|110198.9|2
1735621300000|2024-12-31 05:01:40||110212.4||110204.9||110212.4||110204.9|2
1735621320000|2024-12-31 05:02:00||110190||110190||110190||110190|1
1735621340000|2024-12-31 05:02:20|110303.6|110206.2|110303.6|110206.2|110303.6|110206.2|110303.6|110206.2|1
1735621350000|2024-12-31 05:02:30||110214.3||110206.2||110214.3||110206.2|6
1735621360000|2024-12-31 05:02:40||110214.3||110206.2||110214.3||110206.2|6
1735621370000|2024-12-31 05:02:50||110214.3||110190||110214.3||110190|7
1735621390000|2024-12-31 05:03:10|110302|110205.3|110303.3|110221.1|110321.5|110226.4|110302|110205.3|5
1735621400000|2024-12-31 05:03:20|110303.8|110210.7|110315.6|110213.3|110315.6|110213.3|110303.8|110203.9|4
1735621410000|2024-12-31 05:03:30|110314.1|110203.9|110297.8|110210.3|110314.1|110223|110294.9|110203.9|9
1735621420000|2024-12-31 05:03:40|110310.6|110223|110291.4|110211.7|110310.6|110233.3|110283.3|110211.7|6
1735621430000|2024-12-31 05:03:50|110283.3|110233.3|110288.1|110215.3|110306.9|110234.3|110283.3|110211.7|14
1735621460000|2024-12-31 05:04:20||110185||110185||110185||110185|1
1735621470000|2024-12-31 05:04:30|110283.9|110213.2|110283.9|110213.2|110283.9|110213.2|110283.9|110213.2|1
1735621490000|2024-12-31 05:04:50|110280.6|110230.6|110283.9|110213.2|110283.9|110230.6|110280.6|110213.2|2
1735621500000|2024-12-31 05:05:00||110185||110185||110185||110185|1
1735621520000|2024-12-31 05:05:20|110284|110212.8|110284|110212.8|110284|110212.8|110284|110212.8|1
1735621560000|2024-12-31 05:06:00||110185||110185||110185||110185|1
1735621580000|2024-12-31 05:06:20|110284.2|110213.1|110284.2|110213.1|110284.2|110213.1|110284.2|110213.1|1
1735621600000|2024-12-31 05:06:40|110280.7|110230.7|110284.2|110213.1|110284.2|110230.7|110280.7|110213.1|2
1735621610000|2024-12-31 05:06:50|110318.3|110185|110318.3|110202.3|110318.3|110202.3|110318.3|110185|2
1735621630000|2024-12-31 05:07:10|110317|110201|110280.7|110209.4|110317|110209.4|110280.7|110191.7|5
1735621640000|2024-12-31 05:07:20|110277.4|110227.4|110270.7|110220.7|110277.4|110227.4|110270.7|110220.7|2
1735621650000|2024-12-31 05:07:30|110269|110219|110267.2|110217.2|110269|110219|110265.3|110215.3|3
1735621660000|2024-12-31 05:07:40|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|110267.2|110217.2|3
1735621670000|2024-12-31 05:07:50|110280|110230|110268.1|110218.1|110280|110230|110268.1|110218.1|3
1735621680000|2024-12-31 05:08:00|110281.7|110211.5|110264.9|110214.9|110294.7|110224.8|110264.9|110203.7|6
1735621700000|2024-12-31 05:08:20|110272.4|110222.4|110267.9|110217.9|110273.6|110223.6|110266.7|110216.7|4
1735621710000|2024-12-31 05:08:30|110260.3|110210.3|110267.9|110217.9|110267.9|110217.9|110260.3|110210.3|2
1735621720000|2024-12-31 05:08:40|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|1
1735621730000|2024-12-31 05:08:50|110274.1|110203.4|110274.1|110203.4|110274.1|110203.4|110274.1|110203.4|1
1735621740000|2024-12-31 05:09:00|110291.1|110220.1|110283.9|110213|110291.1|110227|110268.7|110199.9|8
1735621750000|2024-12-31 05:09:10||110195.3||110195.3||110195.3||110195.3|1
1735621770000|2024-12-31 05:09:30|110297.7|110181.7|110297.7|110181.7|110297.7|110181.7|110297.7|110181.7|1
1735621780000|2024-12-31 05:09:40|110286.9|110200.1|110284|110197.2|110286.9|110200.1|110284|110197.2|2
1735621810000|2024-12-31 05:10:10|110264.7|110214.7|110300.5|110184.5|110300.5|110214.7|110264.7|110182|4
1735621830000|2024-12-31 05:10:30|110286.9|110200.1|110286.8|110199.4|110286.9|110200.1|110283.6|110196.3|3
1735621850000|2024-12-31 05:10:50|110283.4|110196.1|110286.7|110199.3|110286.7|110199.3|110283.3|110195.9|4
1735621860000|2024-12-31 05:11:00|110283.1|110195.8|110265.8|110215.8|110286.3|110215.8|110265.8|110194.9|7
1735621870000|2024-12-31 05:11:10|110285|110214.1|110285|110196.1|110285|110214.1|110285|110196.1|2
1735621890000|2024-12-31 05:11:30|110298|110182|110298|110182|110298|110182|110298|110182|1
1735621900000|2024-12-31 05:11:40|110296.9|110180.9|110297.3|110181.3|110297.3|110181.3|110296.9|110180.9|3
1735621910000|2024-12-31 05:11:50|110297.9|110181.9|110267.5|110217.5|110298.9|110217.5|110267.5|110181.9|5
1735621920000|2024-12-31 05:12:00|110262.7|110212.7|110260.5|110210.5|110266.7|110216.7|110260.5|110210.5|3
1735621930000|2024-12-31 05:12:10|110282.6|110188.8|110299.7|110185.6|110299.7|110188.8|110282.6|110180.9|3
1735621940000|2024-12-31 05:12:20||110187.3||110185.6||110187.3||110185.6|2
1735621960000|2024-12-31 05:12:40|110298|110182|110300.5|110184.5|110300.5|110184.5|110298|110182|2
1735621970000|2024-12-31 05:12:50|110294.7|110180.5|110299.5|110185.3|110299.5|110185.3|110294.7|110180.5|2
1735622000000|2024-12-31 05:13:20|110289.3|110195.4|110300.5|110184.5|110300.5|110195.4|110289.3|110184.5|2
1735622010000|2024-12-31 05:13:30|110300.3|110184.3|110299.3|110183.3|110300.3|110184.3|110299.3|110183.3|4
1735622020000|2024-12-31 05:13:40|110298.7|110182.7|110300.3|110184.3|110300.3|110184.3|110298.7|110182.7|3
1735622030000|2024-12-31 05:13:50|110289.8|110189|110289.8|110189|110289.8|110189|110289.8|110189|1
1735622060000|2024-12-31 05:14:20|110299.8|110183.8|110299.4|110183.4|110299.8|110183.8|110299.4|110183.4|5
1735622070000|2024-12-31 05:14:30|110296|110180|110298|110182|110300.5|110184.5|110296|110180|3
1735622080000|2024-12-31 05:14:40|110295.5|110179.5|110299.1|110183.1|110299.1|110183.1|110295.5|110179.5|4
1735622110000|2024-12-31 05:15:10|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735622120000|2024-12-31 05:15:20|110300.4|110184.4|110300.4|110184.4|110300.4|110184.4|110300.4|110184.4|1
1735622130000|2024-12-31 05:15:30|110296.4|110180.4|110298|110182|110298|110182|110296.4|110180.4|2
1735622140000|2024-12-31 05:15:40|110299.5|110183.5|110299.5|110183.5|110299.5|110183.5|110299.5|110183.5|1
1735622160000|2024-12-31 05:16:00|110292.9|110191.7|110292.9|110191.7|110292.9|110191.7|110292.9|110191.7|1
1735622170000|2024-12-31 05:16:10|110298.2|110182.2|110298.2|110182.2|110298.2|110182.2|110298.2|110182.2|1
1735622180000|2024-12-31 05:16:20|110298.1|110182.1|110297.9|110181.9|110298.1|110182.1|110297.9|110181.9|2
1735622190000|2024-12-31 05:16:30|110285.5|110188.3|110285.5|110188.3|110285.5|110188.3|110285.5|110188.3|1
1735622200000|2024-12-31 05:16:40|110296.8|110180.8|110295.1|110179.1|110296.8|110180.8|110295.1|110179.1|3
1735622210000|2024-12-31 05:16:50|110295.3|110188.3|110295.3|110188.3|110295.3|110188.3|110295.3|110188.3|1
1735622220000|2024-12-31 05:17:00|110295.1|110179.1|110296.8|110195.4|110296.8|110195.4|110295.1|110179.1|9
1735622230000|2024-12-31 05:17:10||110183.6||110195.4||110195.4||110183.6|4
1735622250000|2024-12-31 05:17:30|110313.2|110197.2|110313.2|110197.2|110313.2|110197.2|110313.2|110197.2|1
1735622260000|2024-12-31 05:17:40|110302.3|110186.3|110302.4|110186.4|110302.4|110186.4|110302.3|110186.3|2
1735622270000|2024-12-31 05:17:50|110301.9|110185.9|110296.9|110195.8|110301.9|110195.8|110287.9|110183.8|6
1735622280000|2024-12-31 05:18:00|110301.4||110298.6||110301.4||110298.6||2
1735622290000|2024-12-31 05:18:10|110296.9||110298.6||110298.6||110296.9||2
1735622300000|2024-12-31 05:18:20|110298|110182|110298|110182|110298|110182|110298|110182|1
1735622310000|2024-12-31 05:18:30|110295.5|110179.5|110298|110182|110303.5|110187.5|110295.5|110179.5|3
1735622330000|2024-12-31 05:18:50|110296|110183.5|110296|110183.5|110296|110183.5|110296|110183.5|1
1735622340000|2024-12-31 05:19:00||110195.3||110195.3||110195.3||110195.3|1
1735622350000|2024-12-31 05:19:10|110284||110296||110299.5||110284||5
1735622360000|2024-12-31 05:19:20|110298|110182|110298|110182|110298|110182|110298|110182|1
1735622370000|2024-12-31 05:19:30|110300.5|110184.5|110298|110182|110300.5|110184.5|110298|110182|4
1735622380000|2024-12-31 05:19:40|110300.5|110184.5|110296.4|110187.2|110300.5|110187.2|110296.4|110182|4
1735622390000|2024-12-31 05:19:50|110284.6|110198.3|110298.1|110187.2|110298.1|110198.3|110284.6|110187.2|2
1735622400000|2024-12-31 05:20:00|110296.4||110298.1||110298.1||110284.6||3
1735622410000|2024-12-31 05:20:10|110296.4|110184.5|110300.5|110184.5|110300.5|110184.5|110296.4|110184.5|2
1735622440000|2024-12-31 05:20:40|110297.5|110188.5|110297.5|110188.5|110297.5|110188.5|110297.5|110188.5|1
1735622460000|2024-12-31 05:21:00|110286.2|110200.3|110286.2|110200.3|110286.2|110200.3|110286.2|110200.3|1
1735622470000|2024-12-31 05:21:10|110283.6|110167.6|110300.5|110184.5|110303|110187|110283.6|110167.6|3
1735622490000|2024-12-31 05:21:30|110303|110187|110297.9|110188.9|110303|110188.9|110297.9|110184.5|3
1735622520000|2024-12-31 05:22:00|110286.8|110200.9|110299.6|110183.6|110299.6|110200.9|110286.8|110183.6|2
1735622530000|2024-12-31 05:22:10|110299.7|110183.7|110300.1|110184.1|110300.1|110184.1|110299.6|110183.6|4
1735622540000|2024-12-31 05:22:20|110299.9|110183.9|110299.2|110183.2|110299.9|110183.9|110299.2|110183.2|3
1735622550000|2024-12-31 05:22:30|110286.6|110200.5|110286.6|110200.5|110286.6|110200.5|110286.6|110200.5|1
1735622560000|2024-12-31 05:22:40|110296.1|110187|110297.7|110188.7|110297.7|110188.7|110296.1|110187|2
1735622570000|2024-12-31 05:22:50||110200.5||110188.7||110200.5||110187|3
1735622580000|2024-12-31 05:23:00|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735622600000|2024-12-31 05:23:20|110286.9|110200.6|110297.9|110188.7|110297.9|110200.6|110286.9|110188.7|3
1735622610000|2024-12-31 05:23:30|110286.9||110297.9||110299.6||110286.9||3
1735622620000|2024-12-31 05:23:40|110286.9||110299.6||110299.6||110286.9||2
1735622630000|2024-12-31 05:23:50|110297.9|110187|110303|110187|110303|110187|110286.9|110187|4
1735622640000|2024-12-31 05:24:00|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735622660000|2024-12-31 05:24:20|110294.1|110185.2|110294.1|110185.2|110294.1|110185.2|110294.1|110185.2|1
1735622670000|2024-12-31 05:24:30|110281.2|110195.3|110292.5|110183.5|110292.5|110195.3|110281.2|110183.5|2
1735622680000|2024-12-31 05:24:40||110195.3||110195.3||110195.3||110195.3|1
1735622690000|2024-12-31 05:24:50|110313.2|110197.2|110295.5|110179.5|110313.2|110197.2|110295.5|110179.5|2
1735622700000|2024-12-31 05:25:00|110302.3|110186.3|110298|110182|110302.3|110186.3|110298|110182|3
1735622710000|2024-12-31 05:25:10|110296.7|110187.8|110296.7|110189.5|110296.7|110189.5|110296.7|110187.8|2
1735622740000|2024-12-31 05:25:40|110300.5|110184.5|110300.4|110184.4|110300.5|110184.5|110300.3|110184.3|4
1735622750000|2024-12-31 05:25:50|110300|110184|110299.5|110183.5|110300|110184|110299.5|110183.5|2
1735622760000|2024-12-31 05:26:00|110300|110184|110284.1|110200.7|110300|110200.7|110284.1|110183.5|4
1735622800000|2024-12-31 05:26:40|110300|110184|110300.4|110184.4|110300.4|110184.4|110300|110184|2
1735622810000|2024-12-31 05:26:50|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|1
1735622820000|2024-12-31 05:27:00|110300|110184|110283.8|110200.5|110300|110200.5|110283.8|110184|2
1735622830000|2024-12-31 05:27:10|110287.5|110192.3|110287.5|110192.3|110287.5|110192.3|110287.5|110192.3|1
1735622860000|2024-12-31 05:27:40|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|1
1735622870000|2024-12-31 05:27:50|110300.4|110184.4|110300.5|110184.5|110300.5|110184.5|110300.4|110184.4|2
1735622880000|2024-12-31 05:28:00|110300.6|110184.6|110289.4|110194.1|110300.6|110194.1|110289.4|110184.5|3
1735622920000|2024-12-31 05:28:40|110300.3|110184.3|110303|110187|110303|110187|110300.3|110184.3|4
1735622940000|2024-12-31 05:29:00|110300.5|110184.5|110300.3|110184.3|110300.5|110184.5|110299.1|110183.9|3
1735622970000|2024-12-31 05:29:30|110288.6|110183.9|110300.5|110184.5|110300.5|110184.5|110288.6|110183.9|3
1735622990000|2024-12-31 05:29:50|110300|110184.8|110300|110184.8|110300|110184.8|110300|110184.8|1
1735623000000|2024-12-31 05:30:00|110290|110194.7|110290|110194.7|110290|110194.7|110290|110194.7|1
1735623030000|2024-12-31 05:30:30|110299.3|110183.3|110294.6|110178.6|110299.3|110183.3|110294.6|110178.6|7
1735623070000|2024-12-31 05:31:10|110298|110182|110299.6|110183.6|110299.6|110183.6|110298|110182|2
1735623080000|2024-12-31 05:31:20|110299.5|110183.5|110299.9|110194.3|110302|110194.3|110295.5|110179.5|7
1735623090000|2024-12-31 05:31:30|110299.4|110183.4|110295|110179.7|110299.4|110183.4|110295|110179.7|2
1735623110000|2024-12-31 05:31:50|110293.3|110189.5|110293.3|110189.5|110293.3|110189.5|110291.7|110189.5|4
1735623130000|2024-12-31 05:32:10|110310.3|110194.3|110310.3|110194.3|110310.3|110194.3|110310.3|110194.3|1
1735623140000|2024-12-31 05:32:20|110317.5|110201.5|110294.1|110189.4|110317.5|110201.5|110294.1|110189.4|3
1735623150000|2024-12-31 05:32:30||110179.6||110179.6||110179.6||110179.6|1
1735623160000|2024-12-31 05:32:40|110298.1|110184.3|110287.1|110185.9|110298.1|110185.9|110287.1|110184.3|3
1735623170000|2024-12-31 05:32:50|110299.7||110299.7||110299.7||110299.7||1
1735623190000|2024-12-31 05:33:10|110300.5|110184.5|110300.5|110184.5|110303|110187|110300.5|110184.5|3
1735623200000|2024-12-31 05:33:20|110298|110182|110300.5|110184.5|110300.5|110184.5|110298|110182|2
1735623210000|2024-12-31 05:33:30|110298|110182|110270|110180.3|110298|110182|110270|110173.7|10
1735623220000|2024-12-31 05:33:40|110283.3|110175.2|110271.6|110181.9|110289.5|110189.3|110270|110175.2|11
1735623230000|2024-12-31 05:33:50||110174.6||110181.9||110181.9||110174.6|2
1735623260000|2024-12-31 05:34:20|110271.3|110155.3|110272.7|110183.4|110288.5|110184.1|110271.3|110155.3|5
1735623270000|2024-12-31 05:34:30|110283.5|110190.1|110268.8|110188.7|110284.9|110190.1|110268.8|110177.5|6
1735623280000|2024-12-31 05:34:40|110280.9|110186.8|110275.2|110174.5|110280.9|110186.8|110262.8|110174.5|4
1735623290000|2024-12-31 05:34:50||110176.2||110174.5||110176.2||110174.5|2
1735623300000|2024-12-31 05:35:00||110176.2||110174.5||110176.2||110174.5|2
1735623310000|2024-12-31 05:35:10|110262.8|110176.2|110262.8|110174.5|110262.8|110176.2|110262.8|110174.5|3
1735623320000|2024-12-31 05:35:20|110283|110167|110266.4|110181.7|110285.5|110192.9|110256.4|110167|9
1735623330000|2024-12-31 05:35:30|110266.5|110181.8|110266.4|110183.4|110266.5|110183.5|110266.4|110181.7|6
1735623340000|2024-12-31 05:35:40||110181.7||110183.4||110192.6||110181.7|5
1735623360000|2024-12-31 05:36:00||110154||110160||110160||110154|2
1735623380000|2024-12-31 05:36:20|110266.2|110181.3|110266.2|110181.3|110266.2|110181.3|110266.2|110181.3|1
1735623400000|2024-12-31 05:36:40||110192||110192||110192||110192|1
1735623420000|2024-12-31 05:37:00|110283.2|110167.2|110283.6|110167.6|110283.6|110167.6|110282.9|110166.9|5
1735623430000|2024-12-31 05:37:10|110290.2|110174.2|110290.2|110174.2|110290.2|110174.2|110290.2|110174.2|1
1735623440000|2024-12-31 05:37:20|110263.5|110179.8|110263.5|110179.8|110263.5|110179.8|110263.5|110177.8|3
1735623450000|2024-12-31 05:37:30|110270.7|110189.7|110265.2|110181|110270.7|110191.5|110265.2|110179.8|7
1735623480000|2024-12-31 05:38:00||110191.5||110160||110191.5||110160|3
1735623490000|2024-12-31 05:38:10||110165||110160||110165||110160|2
1735623500000|2024-12-31 05:38:20|110266.1|110165|110266.1|110181.8|110266.1|110181.8|110266.1|110160|3
1735623520000|2024-12-31 05:38:40||110192.7||110181.8||110192.7||110181.8|2
1735623530000|2024-12-31 05:38:50||110192.7||110181.8||110192.7||110181.8|2
1735623540000|2024-12-31 05:39:00||110165||110160||110165||110160|2
1735623550000|2024-12-31 05:39:10|110290.5|110174.5|110289.5|110173.5|110290.6|110174.6|110289.5|110173.5|3
1735623560000|2024-12-31 05:39:20|110264|110180.4|110264|110180.4|110264|110180.4|110264|110180.4|1
1735623570000|2024-12-31 05:39:30||110178.4||110178.7||110178.7||110178.4|2
1735623590000|2024-12-31 05:39:50||110180.4||110160||110180.4||110160|2
1735623600000|2024-12-31 05:40:00||110165||110160||110165||110154|3
1735623610000|2024-12-31 05:40:10|110292.9|110165|110265.6|110193|110292.9|110193|110265.6|110154|8
1735623640000|2024-12-31 05:40:40|110279.1||110302.9||110306||110265.6||6
1735623650000|2024-12-31 05:40:50|110270.2|110199.9|110264.7|110194.5|110277.4|110199.9|110264.7|110194.5|4
1735623660000|2024-12-31 05:41:00|110278.1||110264.7||110278.1||110264.7||2
1735623680000|2024-12-31 05:41:20|110305.1||110305||110305.1||110305||2
1735623690000|2024-12-31 05:41:30|110305.3||110304.1||110305.3||110304.1||3
1735623700000|2024-12-31 05:41:40|110301.5|110194.3|110277.1|110194.3|110302.1|110194.3|110277.1|110194.3|3
1735623710000|2024-12-31 05:41:50|110264.6|110199.7|110264.5|110194.3|110269.9|110199.7|110264.5|110194.3|3
1735623720000|2024-12-31 05:42:00|110277||110277.2||110277.2||110264.5||4
1735623730000|2024-12-31 05:42:10|110277.1||110276.8||110277.1||110264.5||3
1735623740000|2024-12-31 05:42:20|110277|110186.3|110276.6|110186.3|110277.3|110186.3|110276.6|110186.3|3
1735623750000|2024-12-31 05:42:30|110276.5||110276.5||110276.5||110276.5||1
1735623760000|2024-12-31 05:42:40|110276.3||110276.1||110276.3||110276.1||2
1735623770000|2024-12-31 05:42:50|110298.8||110299.3||110299.3||110298.8||2
1735623780000|2024-12-31 05:43:00|110299.7|110192.2|110274.7|110184.9|110299.7|110192.2|110274.4|110184.9|6
1735623790000|2024-12-31 05:43:10|110274.5||110274.8||110274.8||110274.5||2
1735623800000|2024-12-31 05:43:20|110275.1||110275.1||110275.1||110275.1||1
1735623810000|2024-12-31 05:43:30|110275.2||110298.9||110298.9||110275.2||2
1735623820000|2024-12-31 05:43:40|110299.2||110299.2||110299.2||110299.2||1
1735623830000|2024-12-31 05:43:50|110279.9|110192.1|110275.9|110185.9|110280.3|110192.6|110275.8|110185.9|5
1735623840000|2024-12-31 05:44:00|110277.1||110277.4||110277.4||110264.1||3
1735623850000|2024-12-31 05:44:10|110264.1|110192.4|110278.1|110187.3|110282.1|110193.3|110264.1|110186|10
1735623860000|2024-12-31 05:44:20|110277.3|110193.7|110282|110193.7|110282|110193.7|110277.3|110193.7|3
1735623870000|2024-12-31 05:44:30|110282.2||110271.7||110282.2||110271.7||3
1735623880000|2024-12-31 05:44:40|110282.2||110271.7||110282.2||110271.7||2
1735623890000|2024-12-31 05:44:50|110282.3||110303.2||110303.6||110282.3||3
1735623900000|2024-12-31 05:45:00|110281|110200.1|110260|110210|110282|110210|110260|110200.1|4
1735623930000|2024-12-31 05:45:30|110269.9|110170|110269.9|110170|110269.9|110170|110269.9|110170|1
1735623940000|2024-12-31 05:45:40|110287.6|110171.6|110289.6|110173.6|110289.6|110173.6|110287.6|110171.6|3
1735623950000|2024-12-31 05:45:50|110296.3|110180.3|110259.4|110209.4|110296.3|110209.4|110259.4|110179.9|3
1735623960000|2024-12-31 05:46:00|110268.4|110190.2|110264.4|110214.4|110268.4|110214.4|110259.4|110190.2|3
1735623970000|2024-12-31 05:46:10|110284.7|110205.4|110293.6|110213|110295.1|110219.2|110284.7|110199.8|9
1735623980000|2024-12-31 05:46:20|110298|110218.9|110271.8|110221.8|110298|110227.1|110271.8|110218.9|3
1735623990000|2024-12-31 05:46:30|110276.9|110226.9|110276.9|110226.9|110276.9|110226.9|110276.9|110226.9|1
1735624010000|2024-12-31 05:46:50|110271.2|110221.2|110276.7|110226.7|110298.1|110226.7|110271.2|110203|4
1735624040000|2024-12-31 05:47:20|110284.7|110175|110284.7|110175|110284.7|110175|110284.7|110175|1
1735624050000|2024-12-31 05:47:30|110306.3|110190.3|110306.4|110190.4|110306.4|110190.4|110306.2|110190.2|4
1735624060000|2024-12-31 05:47:40|110306.5|110190.5|110275.9|110225.9|110307.7|110225.9|110275.9|110190.5|4
1735624100000|2024-12-31 05:48:20|110283.8|110175|110310.1|110194.1|110310.1|110194.1|110283.8|110175|2
1735624120000|2024-12-31 05:48:40|110274.6|110224.6|110274.6|110224.6|110274.6|110224.6|110274.6|110224.6|1
1735624130000|2024-12-31 05:48:50|110297.9|110216.7|110274.6|110224.6|110297.9|110224.6|110274.6|110216.7|2
1735624140000|2024-12-31 05:49:00|110282.4|110201.4|110274.6|110224.6|110282.4|110224.6|110274.6|110201.4|2
1735624150000|2024-12-31 05:49:10|110282.4|110202.8|110282.4|110175|110282.4|110224.6|110274.6|110175|3
1735624160000|2024-12-31 05:49:20|110310.5|110194.5|110310.5|110194.5|110310.5|110194.5|110310.5|110194.5|1
1735624170000|2024-12-31 05:49:30|110308.2|110192.2|110275.3|110225.3|110308.2|110225.3|110275.3|110192|3
1735624190000|2024-12-31 05:49:50|110290.8|110201.2|110290.8|110192.5|110290.8|110201.2|110290.8|110192.5|2
1735624200000|2024-12-31 05:50:00|110298.7|110197.7|110298.7|110197.7|110298.7|110197.7|110298.7|110197.7|1
1735624210000|2024-12-31 05:50:10||110209||110209||110209||110209|1
1735624240000|2024-12-31 05:50:40|110294.9|110178.9|110316.3|110216.1|110316.3|110216.1|110294.9|110178.9|5
1735624250000|2024-12-31 05:50:50|110310.8|110209.1|110310.8|110209.1|110310.8|110209.1|110297.6|110209.1|5
1735624260000|2024-12-31 05:51:00|110311.2|110201.1|110297.6|110209.1|110311.3|110209.1|110297.6|110201.1|5
1735624270000|2024-12-31 05:51:10||110201.1||110201.1||110201.1||110201.1|1
1735624280000|2024-12-31 05:51:20|110320.5|110209.1|110320.5|110204.5|110320.5|110209.1|110320.5|110185|4
1735624290000|2024-12-31 05:51:30|110320.7|110204.7|110302.5|110201.9|110320.7|110217.3|110302.5|110201.9|8
1735624300000|2024-12-31 05:51:40|110314.7|110210.4|110302.5|110200.3|110314.7|110210.4|110302.5|110200.3|2
1735624310000|2024-12-31 05:51:50|110314.2|110210.4|110302.5|110200.3|110314.2|110210.4|110302.5|110200.3|2
1735624320000|2024-12-31 05:52:00|110314.1|110210.4|110295.9|110209.3|110314.1|110210.4|110295.9|110209.3|4
1735624330000|2024-12-31 05:52:10|110308.9|110199.5|110295.9|110209.3|110308.9|110209.3|110295.9|110199.5|4
1735624340000|2024-12-31 05:52:20|110299|110215.7|110299|110215.7|110299|110215.7|110299|110203.8|3
1735624350000|2024-12-31 05:52:30||110203.8||110203.8||110203.8||110203.8|1
1735624360000|2024-12-31 05:52:40|110311||110311||110311||110311||1
1735624370000|2024-12-31 05:52:50|110299|110199.5|110315.5|110199.5|110315.5|110199.5|110299|110199.5|2
1735624380000|2024-12-31 05:53:00|110313.5|110197.5|110317|110201|110317|110201|110313.5|110197.5|3
1735624390000|2024-12-31 05:53:10|110315.7|110199.7|110316.9|110200.9|110317.2|110201.2|110315.7|110199.7|3
1735624400000|2024-12-31 05:53:20|110294|110215.8|110294|110215.8|110294|110215.8|110294|110202.5|5
1735624410000|2024-12-31 05:53:30||110203.9||110215.8||110215.8||110203.9|2
1735624420000|2024-12-31 05:53:40|110296.5|110203.9|110296.5|110209.7|110296.5|110215.8|110296.5|110203.9|4
1735624440000|2024-12-31 05:54:00|110313.6|110222.1|110293.6|110210.2|110313.6|110228.4|110293.6|110210.2|7
1735624450000|2024-12-31 05:54:10|110288.4|110209.1|110288.4|110209.5|110309.5|110235|110285|110209.1|5
1735624460000|2024-12-31 05:54:20|110305.2|110224.3|110278.4|110228.4|110305.2|110228.4|110278.4|110208.6|5
1735624470000|2024-12-31 05:54:30|110281.4|110231.4|110285.3|110211.6|110285.3|110231.4|110281.4|110211.6|2
1735624480000|2024-12-31 05:54:40|110301.9||110285.3||110301.9||110285.3||6
1735624490000|2024-12-31 05:54:50|110301.9||110301.9||110301.9||110301.9||1
1735624500000|2024-12-31 05:55:00|110285.3|110231.4|110320|110204|110337.4|110231.4|110281.4|110204|5
1735624510000|2024-12-31 05:55:10|110320.5|110204.5|110320.5|110204.5|110320.5|110204.5|110320.5|110204.5|1
1735624520000|2024-12-31 05:55:20|110288.3|110216.2|110288.3|110216.2|110288.3|110216.2|110288.3|110216.2|1
1735624530000|2024-12-31 05:55:30|110305.5|110235.1|110288.3|110216.2|110305.5|110235.1|110285.1|110216.2|3
1735624550000|2024-12-31 05:55:50|110324.1|110185|110293.1|110222.7|110324.1|110222.7|110293.1|110185|5
1735624560000|2024-12-31 05:56:00|110307.2|110213.3|110334.4|110218.4|110341.1|110240.4|110307.2|110213.3|12
1735624570000|2024-12-31 05:56:10|110329.3|110224.9|110329.8|110217.7|110334.4|110224.9|110321.5|110210.5|6
1735624580000|2024-12-31 05:56:20|110335.1|110226.5|110321.6|110210.6|110336|110226.5|110321.6|110210.6|7
1735624590000|2024-12-31 05:56:30|110329.7|110213.7|110330.5|110214.5|110330.5|110214.5|110329.7|110213.7|2
1735624600000|2024-12-31 05:56:40|110336.3|110220.3|110342.4|110226.4|110342.4|110226.4|110336.3|110220.3|7
1735624610000|2024-12-31 05:56:50|110341.6|110225.6|110341.6|110225.6|110345.3|110229.3|110341.6|110225.6|5
1735624620000|2024-12-31 05:57:00|110340.4|110224.4|110339.4|110223.4|110340.7|110224.7|110338.5|110222.5|4
1735624630000|2024-12-31 05:57:10|110341.7|110229|110340.1|110229|110341.7|110229|110340.1|110229|2
1735624640000|2024-12-31 05:57:20|110337.7|110221.7|110337.7|110221.7|110337.7|110221.7|110337.7|110221.7|1
1735624650000|2024-12-31 05:57:30|110338.6|110222.6|110338|110222|110338.6|110222.6|110335.5|110219.5|4
1735624660000|2024-12-31 05:57:40|110342|110226|110340.5|110224.5|110342|110226|110338|110222|4
1735624670000|2024-12-31 05:57:50|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|1
1735624680000|2024-12-31 05:58:00|110338|110222|110340|110224|110340|110224|110338|110222|2
1735624690000|2024-12-31 05:58:10|110340.1|110233.4|110339.2|110223.2|110340.1|110233.4|110339.2|110223.2|2
1735624710000|2024-12-31 05:58:30|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|1
1735624720000|2024-12-31 05:58:40|110338|110222|110340.5|110224.5|110340.5|110224.5|110338|110222|2
1735624730000|2024-12-31 05:58:50|110341.1|110225.9|110341.1|110236.3|110341.1|110236.3|110341.1|110225.9|2
1735624740000|2024-12-31 05:59:00|110339.4|110224.2|110337.7|110236.3|110339.4|110236.3|110331.6|110224.2|5
1735624750000|2024-12-31 05:59:10|110332.9|110229.1|110332.9|110229.1|110332.9|110229.1|110332.9|110229.1|1
1735624760000|2024-12-31 05:59:20|110331.3||110331.3||110331.3||110331.3||1
1735624770000|2024-12-31 05:59:30|110326.8|110221.5|110326.8|110221.5|110326.8|110221.5|110326.8|110221.5|1
1735624780000|2024-12-31 05:59:40|110317.7||110328.5||110328.5||110317.7||2
1735624790000|2024-12-31 05:59:50|110317.7||110317.7||110317.7||110317.7||1
1735624800000|2024-12-31 06:00:00|110328.5|110225|110316.5|110225.7|110341|110225.7|110314.6|110223.4|10
1735624810000|2024-12-31 06:00:10|110311.1|110225|110303.5|110221.5|110311.1|110225|110303.5|110221.5|3
1735624820000|2024-12-31 06:00:20|110306.3|110225.6|110299.3|110221.6|110306.3|110226.5|110296.5|110218.8|6
1735624830000|2024-12-31 06:00:30|110300.9|110224.3|110301.2|110228.2|110308.6|110234.9|110300.9|110224.3|8
1735624860000|2024-12-31 06:01:00|110296.9|110224.8|110300.5|110228.5|110300.5|110228.5|110296.9|110224.8|2
1735624870000|2024-12-31 06:01:10|110298.7|110221.3|110283.9|110204.4|110298.7|110221.3|110280.9|110203.4|7
1735624880000|2024-12-31 06:01:20|110281.3|110200.8|110276.5|110203.3|110281.3|110203.3|110276.5|110200.8|4
1735624890000|2024-12-31 06:01:30|110278.2|110200.9|110253.1|110203.1|110278.2|110205.6|110253.1|110196.3|9
1735624900000|2024-12-31 06:01:40|110252.1|110202.1|110253.4|110203.4|110253.4|110203.4|110252.1|110202.1|2
1735624910000|2024-12-31 06:01:50|110256.2|110206.2|110253.3|110203.3|110256.2|110206.2|110253.3|110203.3|2
1735624920000|2024-12-31 06:02:00|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|1
1735624940000|2024-12-31 06:02:20|110265.9|110215.9|110267.7|110217.7|110269.6|110219.6|110265.9|110215.9|5
1735624950000|2024-12-31 06:02:30|110269.8|110219.8|110272.8|110222.8|110272.8|110222.8|110264.5|110214.5|10
1735624960000|2024-12-31 06:02:40|110270.4|110220.4|110268.6|110218.6|110270.4|110220.4|110266.6|110216.6|3
1735624980000|2024-12-31 06:03:00|110267.4|110217.4|110264.2|110214.2|110270.1|110220.1|110262.6|110212.6|9
1735624990000|2024-12-31 06:03:10|110267.1|110217.1|110269.4|110219.4|110271.5|110221.5|110265.9|110215.9|10
1735625000000|2024-12-31 06:03:20|110267.5|110217.5|110264.2|110214.2|110269.6|110219.6|110264.2|110214.2|4
1735625010000|2024-12-31 06:03:30|110270.7|110220.7|110263.8|110213.8|110270.7|110220.7|110263.8|110213.8|15
1735625020000|2024-12-31 06:03:40|110258.6|110208.6|110261.8|110211.8|110261.8|110211.8|110258.6|110208.6|2
1735625030000|2024-12-31 06:03:50|110259.1|110209.1|110260.6|110210.6|110261.8|110211.8|110259.1|110209.1|3
1735625040000|2024-12-31 06:04:00|110257.4|110207.4|110257.5|110207.5|110257.5|110207.5|110250.8|110200.8|4
1735625070000|2024-12-31 06:04:30|110280.6|110193.2|110257|110207|110282.7|110207|110251.5|110190.2|6
1735625080000|2024-12-31 06:04:40|110259.2|110209.2|110253.7|110203.7|110267.4|110217.4|110250.9|110200.9|13
1735625090000|2024-12-31 06:04:50|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|1
1735625100000|2024-12-31 06:05:00|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|1
1735625110000|2024-12-31 06:05:10|110253.3|110203.3|110252.1|110202.1|110253.3|110203.3|110252.1|110202.1|2
1735625120000|2024-12-31 06:05:20|110249.7|110199.7|110249.6|110199.6|110249.8|110199.8|110249.6|110199.6|3
1735625130000|2024-12-31 06:05:30|110249|110199|110255.8|110205.8|110271|110205.8|110249|110195|5
1735625140000|2024-12-31 06:05:40|110255.9|110205.9|110255.9|110205.9|110255.9|110205.9|110255.9|110205.9|1
1735625150000|2024-12-31 06:05:50|110256|110206|110255.8|110205.8|110256|110206|110255.8|110205.8|2
1735625160000|2024-12-31 06:06:00|110256|110206|110253.5|110203.5|110256|110206|110253.5|110203.5|2
1735625170000|2024-12-31 06:06:10|110252.5|110202.5|110254.2|110204.2|110264.1|110214.1|110252.5|110202.5|12
1735625180000|2024-12-31 06:06:20|110257|110207|110258.8|110208.8|110258.8|110208.8|110251.5|110201.5|6
1735625200000|2024-12-31 06:06:40|110253.1|110203.1|110255|110205|110257.4|110207.4|110252.9|110202.9|5
1735625210000|2024-12-31 06:06:50|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|1
1735625220000|2024-12-31 06:07:00|110252.9|110202.9|110261.1|110211.1|110263.4|110213.4|110249.1|110199.1|12
1735625230000|2024-12-31 06:07:10|110258.6|110208.6|110255.8|110205.8|110258.6|110208.6|110255.8|110205.8|4
1735625240000|2024-12-31 06:07:20|110255.7|110205.7|110263.2|110213.2|110266.3|110216.3|110255.4|110205.4|7
1735625250000|2024-12-31 06:07:30|110260.2|110210.2|110260.3|110210.3|110260.3|110210.3|110260.2|110210.2|2
1735625260000|2024-12-31 06:07:40|110260.5|110210.5|110270.5|110220.5|110282.2|110232.2|110260.3|110210.3|13
1735625270000|2024-12-31 06:07:50|110273.1|110223.1|110269|110219|110273.1|110223.1|110269|110219|2
1735625280000|2024-12-31 06:08:00|110267|110217|110265.6|110215.6|110267|110217|110265.6|110215.6|3
1735625290000|2024-12-31 06:08:10|110265.3|110215.3|110265.4|110215.4|110265.4|110215.4|110265.3|110215.3|2
1735625300000|2024-12-31 06:08:20|110265.6|110215.6|110265.6|110215.6|110265.6|110215.6|110265.6|110215.6|1
1735625310000|2024-12-31 06:08:30|110265.7|110215.7|110267.1|110217.1|110267.4|110217.4|110265.7|110215.7|4
1735625320000|2024-12-31 06:08:40|110266.9|110216.9|110266.7|110216.7|110267|110217|110266.7|110216.7|3
1735625330000|2024-12-31 06:08:50|110266.4|110216.4|110265.4|110215.4|110266.4|110216.4|110265.4|110215.4|2
1735625340000|2024-12-31 06:09:00|110269.3|110219.3|110276.2|110226.2|110284|110234|110269.3|110219.3|8
1735625350000|2024-12-31 06:09:10|110276.1|110226.1|110272|110222|110276.1|110226.1|110268.2|110218.2|8
1735625360000|2024-12-31 06:09:20|110272.2|110222.2|110269.4|110219.4|110274.8|110224.8|110269.4|110219.4|5
1735625370000|2024-12-31 06:09:30|110269.1|110219.1|110269.2|110219.2|110269.2|110219.2|110269.1|110219.1|2
1735625380000|2024-12-31 06:09:40|110269.1|110219.1|110262.4|110212.4|110269.1|110219.1|110261.1|110211.1|9
1735625390000|2024-12-31 06:09:50|110259.5|110209.5|110258|110208|110259.7|110209.7|110254.1|110204.1|9
1735625400000|2024-12-31 06:10:00|110257.8|110207.8|110257.8|110207.8|110257.8|110207.8|110257.8|110207.8|1
1735625410000|2024-12-31 06:10:10|110257.9|110207.9|110258|110208|110258|110208|110257.8|110207.8|4
1735625420000|2024-12-31 06:10:20|110259.9|110209.9|110260.7|110210.7|110260.7|110210.7|110259.9|110209.9|4
1735625430000|2024-12-31 06:10:30|110259.7|110209.7|110261.7|110211.7|110261.7|110211.7|110258.7|110208.7|5
1735625440000|2024-12-31 06:10:40|110261.9|110211.9|110262|110212|110262|110212|110261.9|110211.9|2
1735625450000|2024-12-31 06:10:50|110261.9|110211.9|110253.4|110203.4|110261.9|110211.9|110252.7|110202.7|8
1735625460000|2024-12-31 06:11:00|110253.3|110203.3|110254.7|110204.7|110255.9|110205.9|110253.3|110203.3|3
1735625470000|2024-12-31 06:11:10|110254.4|110204.4|110255|110205|110256.1|110206.1|110254.4|110204.4|5
1735625480000|2024-12-31 06:11:20|110255.6|110205.6|110255.8|110205.8|110256.2|110206.2|110255.6|110205.6|4
1735625490000|2024-12-31 06:11:30|110255.7|110205.7|110256|110206|110257.2|110207.2|110255.6|110205.6|5
1735625500000|2024-12-31 06:11:40|110254.8|110204.8|110254.8|110204.8|110254.8|110204.8|110254.7|110204.7|3
1735625510000|2024-12-31 06:11:50|110255.1|110205.1|110253.5|110203.5|110255.6|110205.6|110253.5|110203.5|3
1735625540000|2024-12-31 06:12:20|110257.2|110207.2|110262.8|110212.8|110270.7|110220.7|110255.7|110205.7|5
1735625550000|2024-12-31 06:12:30|110262.5|110212.5|110262.2|110212.2|110262.6|110212.6|110262.2|110212.2|5
1735625560000|2024-12-31 06:12:40|110262|110212|110261.8|110211.8|110262.1|110212.1|110261.8|110211.8|4
1735625570000|2024-12-31 06:12:50|110261.9|110211.9|110261.9|110211.9|110261.9|110211.9|110261.9|110211.9|1
1735625580000|2024-12-31 06:13:00|110275.9|110204.2|110258|110208|110275.9|110214.6|110252.1|110202.1|8
1735625590000|2024-12-31 06:13:10|110265|110215|110265.3|110215.3|110282.2|110220.4|110261.5|110208.6|15
1735625600000|2024-12-31 06:13:20|110267.2|110217.2|110272.7|110222.7|110276|110226|110267.2|110217.2|9
1735625610000|2024-12-31 06:13:30|110272.8|110222.8|110272.8|110222.8|110272.8|110222.8|110272.8|110222.8|1
1735625620000|2024-12-31 06:13:40|110276.6|110226.6|110274.7|110224.7|110276.6|110226.6|110270.2|110220.2|7
1735625630000|2024-12-31 06:13:50|110276.3|110226.3|110276.7|110226.7|110282.9|110232.9|110273.6|110223.6|19
1735625640000|2024-12-31 06:14:00|110279.2|110229.2|110282.6|110232.6|110284.8|110234.8|110279|110229|11
1735625650000|2024-12-31 06:14:10|110279.8|110229.8|110278.9|110228.9|110280.7|110230.7|110275.4|110225.4|5
1735625670000|2024-12-31 06:14:30|110278.7|110228.7|110278.7|110228.7|110278.7|110228.7|110278.7|110228.7|1
1735625680000|2024-12-31 06:14:40|110281.2|110231.2|110272.9|110222.9|110281.2|110231.2|110269.5|110219.5|8
1735625690000|2024-12-31 06:14:50|110275.4|110225.4|110275.2|110225.2|110280.3|110230.3|110272.7|110222.7|11
1735625700000|2024-12-31 06:15:00|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|1
1735625710000|2024-12-31 06:15:10|110275|110225|110275|110225|110275|110225|110275|110225|1
1735625720000|2024-12-31 06:15:20|110274.9|110224.9|110276.9|110226.9|110276.9|110226.9|110274.9|110224.9|2
1735625730000|2024-12-31 06:15:30|110277.4|110227.4|110276.9|110226.9|110277.4|110227.4|110276.9|110226.9|3
1735625740000|2024-12-31 06:15:40|110276.8|110226.8|110275.1|110225.1|110276.8|110226.8|110275.1|110225.1|3
1735625750000|2024-12-31 06:15:50|110273.2|110223.2|110273.1|110223.1|110273.2|110223.2|110273.1|110223.1|4
1735625760000|2024-12-31 06:16:00|110271.3|110221.3|110272.3|110222.3|110273.7|110223.7|110267.2|110217.2|12
1735625770000|2024-12-31 06:16:10|110268.7|110218.7|110276.5|110226.5|110277.9|110227.9|110267.9|110217.9|20
1735625780000|2024-12-31 06:16:20|110276.6|110226.6|110275.2|110225.2|110276.6|110226.6|110275.1|110225.1|3
1735625790000|2024-12-31 06:16:30|110275|110225|110275.1|110225.1|110275.1|110225.1|110275|110225|2
1735625800000|2024-12-31 06:16:40|110275|110225|110275.1|110225.1|110275.1|110225.1|110275|110225|2
1735625810000|2024-12-31 06:16:50|110275.2|110225.2|110274.6|110224.6|110275.2|110225.2|110274.6|110224.6|2
1735625820000|2024-12-31 06:17:00|110274.7|110224.7|110278.3|110228.3|110282.3|110232.3|110274.7|110224.7|7
1735625830000|2024-12-31 06:17:10|110280.7|110230.7|110280.7|110230.7|110280.7|110230.7|110280.7|110230.7|1
1735625840000|2024-12-31 06:17:20|110282.3|110232.3|110282.7|110232.7|110283.2|110233.2|110282.3|110232.3|4
1735625850000|2024-12-31 06:17:30|110282.8|110232.8|110282.9|110232.9|110282.9|110232.9|110282.8|110232.8|2
1735625860000|2024-12-31 06:17:40|110283|110233|110283.4|110233.4|110283.4|110233.4|110283|110233|3
1735625870000|2024-12-31 06:17:50|110286.8|110236.8|110285.2|110235.2|110289.8|110239.8|110285.2|110235.2|6
1735625880000|2024-12-31 06:18:00|110285.5|110235.5|110290.2|110240.2|110293.9|110243.9|110285.4|110235.4|7
1735625890000|2024-12-31 06:18:10|110294.3|110244.3|110298.2|110248.2|110298.2|110248.2|110294.3|110244.3|5
1735625900000|2024-12-31 06:18:20|110298.3|110248.3|110297.8|110247.8|110299.5|110249.5|110288.4|110238.4|8
1735625910000|2024-12-31 06:18:30|110297.9|110247.9|110300|110250|110300|110250|110297.9|110247.9|2
1735625920000|2024-12-31 06:18:40|110297.5|110247.5|110291.1|110241.1|110297.5|110247.5|110291.1|110241.1|7
1735625940000|2024-12-31 06:19:00|110291.2|110241.2|110288.2|110238.2|110291.3|110241.3|110288.2|110238.2|4
1735625950000|2024-12-31 06:19:10|110288|110238|110290.3|110240.3|110292.3|110242.3|110288|110238|9
1735625960000|2024-12-31 06:19:20|110290.2|110240.2|110289.2|110239.2|110291.8|110241.8|110289.2|110239.2|5
1735625970000|2024-12-31 06:19:30|110289|110239|110291.1|110241.1|110294.8|110244.8|110288.9|110238.9|13
1735625980000|2024-12-31 06:19:40|110291.2|110241.2|110291.2|110241.2|110294.4|110244.4|110290.4|110240.4|6
1735625990000|2024-12-31 06:19:50|110291.1|110241.1|110291.2|110241.2|110291.2|110241.2|110291.1|110241.1|2
1735626000000|2024-12-31 06:20:00|110290.9|110240.9|110290.8|110240.8|110290.9|110240.9|110290.8|110240.8|2
1735626010000|2024-12-31 06:20:10|110292.8|110242.8|110292.3|110242.3|110293.4|110243.4|110290.6|110240.6|7
1735626020000|2024-12-31 06:20:20|110292.1|110242.1|110288.9|110238.9|110292.1|110242.1|110288.9|110238.9|5
1735626030000|2024-12-31 06:20:30|110292.9|110242.9|110290.8|110240.8|110292.9|110242.9|110290.8|110240.8|6
1735626040000|2024-12-31 06:20:40|110290.9|110240.9|110290.9|110240.9|110290.9|110240.9|110290.9|110240.9|1
1735626060000|2024-12-31 06:21:00|110290.8|110240.8|110290.8|110240.8|110294.7|110244.7|110290.8|110240.8|7
1735626090000|2024-12-31 06:21:30|110290.6|110240.6|110290.6|110240.6|110290.7|110240.7|110290.5|110240.5|4
1735626100000|2024-12-31 06:21:40|110291.1|110241.1|110291.6|110241.6|110291.6|110241.6|110291.1|110241.1|4
1735626110000|2024-12-31 06:21:50|110291.5|110241.5|110277.6|110227.6|110291.5|110241.5|110274.9|110213|20
1735626120000|2024-12-31 06:22:00|110277.5|110227.5|110271.4|110221.4|110277.6|110227.6|110271.4|110221.4|4
1735626130000|2024-12-31 06:22:10|110283.7|110212.8|110271.7|110221.7|110283.7|110221.7|110271.7|110212.8|2
1735626140000|2024-12-31 06:22:20|110271.8|110221.8|110290.7|110218.5|110290.7|110222.4|110271.6|110215.8|7
1735626150000|2024-12-31 06:22:30|110275.4|110225.4|110283.9|110213.1|110283.9|110225.4|110274.5|110213.1|3
1735626160000|2024-12-31 06:22:40|110274.1|110224.1|110285.6|110235.6|110285.6|110235.6|110274.1|110224.1|9
1735626170000|2024-12-31 06:22:50|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|1
1735626180000|2024-12-31 06:23:00|110279.8|110229.8|110278.5|110228.5|110279.8|110229.8|110278.5|110228.5|4
1735626190000|2024-12-31 06:23:10|110278.6|110228.6|110283.5|110233.5|110283.5|110233.5|110278.6|110228.6|4
1735626200000|2024-12-31 06:23:20|110281.9|110231.9|110283|110233|110283.8|110233.8|110279.4|110229.4|8
1735626210000|2024-12-31 06:23:30|110283.4|110233.4|110283.5|110233.5|110283.5|110233.5|110283.4|110233.4|2
1735626220000|2024-12-31 06:23:40|110283.4|110233.4|110284.2|110234.2|110284.2|110234.2|110283.4|110233.4|3
1735626230000|2024-12-31 06:23:50|110283.9|110233.9|110283.3|110233.3|110283.9|110233.9|110283.3|110233.3|3
1735626240000|2024-12-31 06:24:00|110283.8|110233.8|110285.3|110235.3|110286.1|110236.1|110283.8|110233.8|5
1735626250000|2024-12-31 06:24:10|110279.1|110229.1|110281.1|110231.1|110281.3|110231.3|110279.1|110229.1|6
1735626260000|2024-12-31 06:24:20|110280|110230|110280.4|110230.4|110281.5|110231.5|110279.5|110229.5|5
1735626270000|2024-12-31 06:24:30|110280.2|110230.2|110280.2|110230.2|110280.2|110230.2|110280.2|110230.2|1
1735626280000|2024-12-31 06:24:40|110280.3|110230.3|110279.5|110229.5|110280.4|110230.4|110278.6|110228.6|6
1735626290000|2024-12-31 06:24:50|110279.3|110229.3|110279.3|110229.3|110279.3|110229.3|110279.3|110229.3|1
1735626300000|2024-12-31 06:25:00|110284.3|110234.3|110285.3|110235.3|110285.3|110235.3|110282.4|110232.4|7
1735626310000|2024-12-31 06:25:10|110284.8|110234.8|110289|110239|110289|110239|110284.8|110234.8|5
1735626320000|2024-12-31 06:25:20|110289.1|110239.1|110288.9|110238.9|110289.1|110239.1|110288.9|110238.9|2
1735626330000|2024-12-31 06:25:30|110288.6|110238.6|110283.1|110233.1|110288.7|110238.7|110282.4|110232.4|5
1735626340000|2024-12-31 06:25:40|110282.7|110232.7|110282.6|110232.6|110282.7|110232.7|110282.6|110232.6|4
1735626350000|2024-12-31 06:25:50|110286.8|110236.8|110287.5|110237.5|110287.5|110237.5|110286.8|110236.8|2
1735626360000|2024-12-31 06:26:00|110287.4|110237.4|110289.7|110239.7|110292.3|110242.3|110287.4|110237.4|4
1735626370000|2024-12-31 06:26:10|110290.4|110240.4|110290.4|110240.4|110290.4|110240.4|110290.4|110240.4|1
1735626380000|2024-12-31 06:26:20|110289.7|110239.7|110289.7|110239.7|110289.7|110239.7|110289.7|110239.7|1
1735626390000|2024-12-31 06:26:30|110290.2|110240.2|110290.2|110240.2|110290.2|110240.2|110290.2|110240.2|1
1735626400000|2024-12-31 06:26:40|110294|110244|110299.5|110249.5|110300.1|110250.1|110294|110244|11
1735626410000|2024-12-31 06:26:50|110298.9|110248.9|110298.9|110248.9|110298.9|110248.9|110298.9|110248.9|1
1735626420000|2024-12-31 06:27:00|110298.8|110248.8|110293.7|110243.7|110298.8|110248.8|110292.9|110242.9|5
1735626430000|2024-12-31 06:27:10|110292.7|110242.7|110292.7|110242.7|110292.7|110242.7|110292.7|110242.7|1
1735626440000|2024-12-31 06:27:20|110292.8|110242.8|110295.2|110245.2|110296|110246|110288|110238|10
1735626450000|2024-12-31 06:27:30|110292.1|110242.1|110292.3|110242.3|110292.3|110242.3|110292.1|110242.1|2
1735626460000|2024-12-31 06:27:40|110292.4|110242.4|110292.7|110242.7|110292.7|110242.7|110292.4|110242.4|3
1735626470000|2024-12-31 06:27:50|110297.1|110247.1|110293.6|110243.6|110297.1|110247.1|110293.6|110243.6|2
1735626480000|2024-12-31 06:28:00|110293.5|110243.5|110293.6|110243.6|110293.6|110243.6|110293.5|110243.5|2
1735626490000|2024-12-31 06:28:10|110295.2|110245.2|110295.2|110245.2|110295.2|110245.2|110295.2|110245.2|1
1735626500000|2024-12-31 06:28:20|110295.3|110245.3|110297.3|110247.3|110297.3|110247.3|110293.6|110243.6|3
1735626510000|2024-12-31 06:28:30|110296.7|110246.7|110296.5|110246.5|110296.7|110246.7|110296.5|110246.5|2
1735626520000|2024-12-31 06:28:40|110296.7|110246.7|110296.3|110246.3|110296.7|110246.7|110295.7|110245.7|4
1735626530000|2024-12-31 06:28:50|110296.5|110246.5|110293.3|110243.3|110296.8|110246.8|110291.3|110241.3|6
1735626540000|2024-12-31 06:29:00|110293.2|110243.2|110291.3|110241.3|110293.5|110243.5|110291.3|110241.3|4
1735626550000|2024-12-31 06:29:10|110291.2|110241.2|110291.2|110241.2|110291.2|110241.2|110291.2|110241.2|1
1735626560000|2024-12-31 06:29:20|110291|110241|110295.1|110245.1|110295.1|110245.1|110291|110241|4
1735626570000|2024-12-31 06:29:30|110295.3|110245.3|110293.7|110243.7|110295.6|110245.6|110293.7|110243.7|5
1735626580000|2024-12-31 06:29:40|110292|110242|110292.2|110242.2|110292.3|110242.3|110292|110242|3
1735626590000|2024-12-31 06:29:50|110292.1|110242.1|110292.1|110242.1|110292.1|110242.1|110292.1|110242.1|1
1735626600000|2024-12-31 06:30:00|110292.5|110242.5|110294.2|110244.2|110294.2|110244.2|110292.5|110242.5|2
1735626610000|2024-12-31 06:30:10|110295.8|110245.8|110297.2|110247.2|110298|110248|110295.8|110245.8|5
1735626620000|2024-12-31 06:30:20|110297.4|110247.4|110299.7|110249.7|110299.7|110249.7|110295.4|110245.4|4
1735626630000|2024-12-31 06:30:30|110299.8|110249.8|110303.1|110253.1|110303.1|110253.1|110299.8|110249.8|2
1735626640000|2024-12-31 06:30:40|110299.7|110249.7|110299.7|110249.7|110299.7|110249.7|110299.7|110249.7|1
1735626650000|2024-12-31 06:30:50|110299.5|110249.5|110295.8|110245.8|110299.6|110249.6|110295.8|110245.8|4
1735626660000|2024-12-31 06:31:00|110296|110246|110296.1|110246.1|110298.1|110248.1|110295.6|110245.6|5
1735626670000|2024-12-31 06:31:10|110292.9|110242.9|110294.9|110244.9|110294.9|110244.9|110292.9|110242.9|2
1735626680000|2024-12-31 06:31:20|110295.4|110245.4|110296.2|110246.2|110296.2|110246.2|110293|110243|5
1735626690000|2024-12-31 06:31:30|110299.5|110249.5|110299.5|110249.5|110299.5|110249.5|110299.5|110249.5|1
1735626700000|2024-12-31 06:31:40|110299.8|110249.8|110299.7|110249.7|110299.8|110249.8|110289.9|110239.9|6
1735626710000|2024-12-31 06:31:50|110295.7|110245.7|110292.7|110242.7|110299.6|110249.6|110292.7|110242.7|6
1735626720000|2024-12-31 06:32:00|110289.2|110239.2|110300.5|110250.5|110300.5|110250.5|110289.1|110239.1|5
1735626740000|2024-12-31 06:32:20|110300.8|110250.8|110301.2|110251.2|110301.2|110251.2|110300.8|110250.8|2
1735626750000|2024-12-31 06:32:30|110298|110248|110298|110248|110298|110248|110298|110248|1
1735626770000|2024-12-31 06:32:50|110298.2|110248.2|110299.7|110249.7|110299.7|110249.7|110298.2|110248.2|3
1735626780000|2024-12-31 06:33:00|110299.6|110249.6|110299.4|110249.4|110299.6|110249.6|110299.4|110249.4|3
1735626790000|2024-12-31 06:33:10|110299.3|110249.3|110295.7|110245.7|110299.3|110249.3|110295.7|110245.7|3
1735626800000|2024-12-31 06:33:20|110294.8|110244.8|110295.3|110245.3|110295.3|110245.3|110294.8|110244.8|2
1735626810000|2024-12-31 06:33:30|110295.1|110245.1|110295.4|110245.4|110295.4|110245.4|110295.1|110245.1|3
1735626820000|2024-12-31 06:33:40|110295.6|110245.6|110299.2|110249.2|110299.2|110249.2|110295.5|110245.5|7
1735626830000|2024-12-31 06:33:50|110299.4|110249.4|110301.6|110251.6|110303.7|110253.7|110299.2|110249.2|6
1735626840000|2024-12-31 06:34:00|110302|110252|110302|110252|110302|110252|110302|110252|1
1735626850000|2024-12-31 06:34:10|110302.2|110252.2|110301.9|110251.9|110302.4|110252.4|110301.9|110251.9|3
1735626860000|2024-12-31 06:34:20|110302.5|110252.5|110300.1|110250.1|110302.5|110252.5|110300.1|110250.1|4
1735626870000|2024-12-31 06:34:30|110311.2|110261.2|110319.2|110269.2|110321.8|110271.8|110309.2|110259.2|9
1735626880000|2024-12-31 06:34:40|110319.4|110269.4|110315.3|110265.3|110319.4|110269.4|110315.3|110265.3|3
1735626890000|2024-12-31 06:34:50|110315.4|110265.4|110319.1|110269.1|110319.1|110269.1|110315.4|110265.4|7
1735626900000|2024-12-31 06:35:00|110319|110269|110318.8|110268.8|110319|110269|110318.8|110268.8|3
1735626910000|2024-12-31 06:35:10|110321.7|110271.7|110323|110273|110323.4|110273.4|110321.7|110271.7|3
1735626920000|2024-12-31 06:35:20|110323.1|110273.1|110323.1|110273.1|110323.1|110273.1|110323.1|110273.1|1
1735626930000|2024-12-31 06:35:30|110322.8|110272.8|110322.8|110272.8|110322.8|110272.8|110322.8|110272.8|1
1735626940000|2024-12-31 06:35:40|110322.9|110272.9|110312|110262|110323|110273|110310.8|110260.8|9
1735626950000|2024-12-31 06:35:50|110307|110257|110306.2|110256.2|110311.6|110261.6|110306.1|110256.1|6
1735626960000|2024-12-31 06:36:00|110305.8|110255.8|110305.7|110255.7|110308.2|110258.2|110305.7|110255.7|4
1735626970000|2024-12-31 06:36:10|110310.2|110260.2|110316.8|110266.8|110316.8|110266.8|110310.2|110260.2|7
1735627000000|2024-12-31 06:36:40|110314.8|110264.8|110308.8|110258.8|110314.8|110264.8|110308.8|110258.8|4
1735627010000|2024-12-31 06:36:50|110309.3|110259.3|110309.3|110259.3|110313.5|110263.5|110309.3|110259.3|5
1735627020000|2024-12-31 06:37:00|110313.5|110263.5|110309.4|110259.4|110313.5|110263.5|110309.4|110259.4|6
1735627030000|2024-12-31 06:37:10|110309.3|110259.3|110319|110269|110319|110269|110309.3|110259.3|6
1735627040000|2024-12-31 06:37:20|110327|110253.4|110327|110253.4|110327|110253.4|110327|110253.4|1
1735627050000|2024-12-31 06:37:30|110308.3|110253|110308.3|110258.3|110308.3|110258.3|110308.3|110252.9|3
1735627060000|2024-12-31 06:37:40|110310.5|110260.5|110310.8|110260.8|110310.8|110260.8|110310.5|110260.5|2
1735627080000|2024-12-31 06:38:00|110310.6|110260.6|110310.2|110260.2|110311.4|110261.4|110309.5|110259.5|7
1735627090000|2024-12-31 06:38:10|110310|110260|110309.7|110259.7|110310|110260|110309.7|110259.7|2
1735627100000|2024-12-31 06:38:20|110309.5|110259.5|110298.2|110248.2|110309.5|110259.5|110298.2|110248.2|6
1735627110000|2024-12-31 06:38:30|110297.9|110247.9|110301.1|110251.1|110301.1|110251.1|110297.9|110247.9|2
1735627120000|2024-12-31 06:38:40|110302.6|110252.6|110304.3|110254.3|110304.3|110254.3|110301.1|110251.1|3
1735627130000|2024-12-31 06:38:50|110300.9|110250.9|110299.8|110249.8|110300.9|110250.9|110297.8|110247.8|3
1735627140000|2024-12-31 06:39:00|110299.7|110249.7|110299.7|110249.7|110299.7|110249.7|110297.6|110247.6|3
1735627150000|2024-12-31 06:39:10|110297.6|110247.6|110297.6|110247.6|110297.6|110247.6|110297.6|110247.6|1
1735627160000|2024-12-31 06:39:20|110299.4|110249.4|110298.9|110248.9|110299.4|110249.4|110298.9|110248.9|2
1735627170000|2024-12-31 06:39:30|110294.9|110244.9|110300.9|110250.9|110302.6|110252.6|110294.9|110244.9|5
1735627180000|2024-12-31 06:39:40|110297.8|110247.8|110300.8|110250.8|110302.6|110252.6|110297.8|110247.8|4
1735627190000|2024-12-31 06:39:50|110300.7|110250.7|110300.7|110250.7|110300.7|110250.7|110300.7|110250.7|1
1735627200000|2024-12-31 06:40:00|110302.7|110252.7|110301.4|110251.4|110304.9|110254.9|110301.4|110251.4|6
1735627210000|2024-12-31 06:40:10|110303.5|110253.5|110303|110253|110303.5|110253.5|110303|110253|2
1735627220000|2024-12-31 06:40:20|110303.1|110253.1|110297.7|110247.7|110303.1|110253.1|110297.6|110247.6|6
1735627230000|2024-12-31 06:40:30|110297.6|110247.6|110300.4|110250.4|110300.6|110250.6|110297.6|110247.6|4
1735627240000|2024-12-31 06:40:40|110300.5|110250.5|110301|110251|110302.5|110252.5|110299.8|110249.8|6
1735627250000|2024-12-31 06:40:50|110303.3|110253.3|110300.5|110250.5|110305.1|110255.1|110300.5|110250.5|6
1735627260000|2024-12-31 06:41:00|110300.6|110250.6|110300.5|110250.5|110302.7|110252.7|110297.9|110247.9|7
1735627270000|2024-12-31 06:41:10|110300.7|110250.7|110301|110251|110303.2|110253.2|110300.7|110250.7|5
1735627280000|2024-12-31 06:41:20|110300.9|110250.9|110300.9|110250.9|110300.9|110250.9|110300.9|110250.9|1
1735627290000|2024-12-31 06:41:30|110301|110251|110304.9|110254.9|110304.9|110254.9|110301|110251|7
1735627300000|2024-12-31 06:41:40|110305.1|110255.1|110305.6|110255.6|110308.8|110258.8|110305.1|110255.1|4
1735627310000|2024-12-31 06:41:50|110305.2|110255.2|110307.3|110257.3|110312.7|110262.7|110302|110252|9
1735627320000|2024-12-31 06:42:00|110307|110257|110306.7|110256.7|110307|110257|110306.7|110256.7|3
1735627330000|2024-12-31 06:42:10|110304.2|110254.2|110301.1|110251.1|110306.7|110256.7|110301.1|110251.1|8
1735627340000|2024-12-31 06:42:20|110300.7|110250.7|110300.3|110250.3|110300.7|110250.7|110300.3|110250.3|2
1735627350000|2024-12-31 06:42:30|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|1
1735627360000|2024-12-31 06:42:40|110299.8|110249.8|110299.4|110249.4|110299.8|110249.8|110299.4|110249.4|3
1735627370000|2024-12-31 06:42:50|110296.8|110246.8|110297.9|110247.9|110297.9|110247.9|110296.7|110246.7|5
1735627380000|2024-12-31 06:43:00|110297.3|110247.3|110299.6|110249.6|110299.6|110249.6|110296.1|110246.1|6
1735627390000|2024-12-31 06:43:10|110298.9|110248.9|110299.3|110249.3|110299.3|110249.3|110298.9|110248.9|3
1735627400000|2024-12-31 06:43:20|110299.4|110249.4|110301.8|110251.8|110301.8|110251.8|110299.4|110249.4|3
1735627410000|2024-12-31 06:43:30|110301.9|110251.9|110302.2|110252.2|110302.2|110252.2|110301.9|110251.9|3
1735627420000|2024-12-31 06:43:40|110304.9|110254.9|110303.4|110253.4|110306.3|110256.3|110303.4|110253.4|6
1735627430000|2024-12-31 06:43:50|110300.7|110250.7|110298.6|110248.6|110304.9|110254.9|110298.6|110248.6|10
1735627440000|2024-12-31 06:44:00|110298.5|110248.5|110298.4|110248.4|110298.5|110248.5|110298.4|110248.4|2
1735627450000|2024-12-31 06:44:10|110298.3|110248.3|110298.7|110248.7|110298.7|110248.7|110298.3|110248.3|3
1735627460000|2024-12-31 06:44:20|110298.1|110248.1|110295.7|110245.7|110298.1|110248.1|110295.7|110245.7|3
1735627470000|2024-12-31 06:44:30|110296.6|110246.6|110297.3|110247.3|110297.3|110247.3|110296.6|110246.6|3
1735627480000|2024-12-31 06:44:40|110296.6|110246.6|110301.4|110251.4|110301.4|110251.4|110295.8|110245.8|6
1735627490000|2024-12-31 06:44:50|110301.6|110251.6|110300.6|110250.6|110306.3|110256.3|110300.6|110250.6|9
1735627500000|2024-12-31 06:45:00|110300.7|110250.7|110304.3|110254.3|110309.6|110259.6|110300.3|110250.3|12
1735627510000|2024-12-31 06:45:10|110305.1|110255.1|110302.9|110252.9|110305.1|110255.1|110302.9|110252.9|3
1735627520000|2024-12-31 06:45:20|110304.4|110254.4|110303.5|110253.5|110304.4|110254.4|110291|110241|13
1735627530000|2024-12-31 06:45:30|110302|110252|110301.3|110251.3|110302.9|110252.9|110296.8|110246.8|14
1735627540000|2024-12-31 06:45:40|110301.2|110251.2|110301.6|110251.6|110302.1|110252.1|110301.1|110251.1|4
1735627550000|2024-12-31 06:45:50|110301.1|110251.1|110301.1|110251.1|110301.1|110251.1|110301.1|110251.1|1
1735627560000|2024-12-31 06:46:00|110301.3|110251.3|110300.4|110250.4|110301.5|110251.5|110297|110247|9
1735627570000|2024-12-31 06:46:10|110300.3|110250.3|110300.8|110250.8|110301|110251|110300.3|110250.3|4
1735627580000|2024-12-31 06:46:20|110300.9|110250.9|110300.7|110250.7|110300.9|110250.9|110300.7|110250.7|3
1735627590000|2024-12-31 06:46:30|110300.6|110250.6|110297.3|110247.3|110300.6|110250.6|110297.3|110247.3|5
1735627600000|2024-12-31 06:46:40|110294.8|110244.8|110292.5|110242.5|110294.8|110244.8|110292.4|110242.4|6
1735627620000|2024-12-31 06:47:00|110292.4|110242.4|110292.2|110242.2|110292.5|110242.5|110292.2|110242.2|3
1735627630000|2024-12-31 06:47:10|110291.9|110241.9|110290.4|110240.4|110291.9|110241.9|110290.1|110240.1|4
1735627640000|2024-12-31 06:47:20|110289.4|110239.4|110289.5|110239.5|110289.5|110239.5|110289.4|110239.4|2
1735627650000|2024-12-31 06:47:30|110290.1|110240.1|110288.9|110238.9|110290.8|110240.8|110288.9|110238.9|5
1735627660000|2024-12-31 06:47:40|110289.3|110239.3|110289.7|110239.7|110289.7|110239.7|110289.3|110239.3|2
1735627670000|2024-12-31 06:47:50|110289.1|110239.1|110289.5|110239.5|110289.5|110239.5|110289.1|110239.1|4
1735627680000|2024-12-31 06:48:00|110289.4|110239.4|110292.2|110242.2|110292.2|110242.2|110289.4|110239.4|4
1735627690000|2024-12-31 06:48:10|110292.4|110242.4|110291.2|110241.2|110292.4|110242.4|110291.2|110241.2|3
1735627700000|2024-12-31 06:48:20|110290.8|110240.8|110295|110245|110297.6|110247.6|110290.5|110240.5|8
1735627710000|2024-12-31 06:48:30|110295.7|110245.7|110295.7|110245.7|110295.7|110245.7|110295.7|110245.7|1
1735627720000|2024-12-31 06:48:40|110294.7|110244.7|110288.8|110238.8|110294.7|110244.7|110288.8|110238.8|5
1735627730000|2024-12-31 06:48:50|110286.9|110236.9|110286.1|110236.1|110286.9|110236.9|110286|110236|4
1735627740000|2024-12-31 06:49:00|110286.2|110236.2|110291.5|110241.5|110294.7|110244.7|110286.2|110236.2|4
1735627750000|2024-12-31 06:49:10|110292|110242|110290.9|110240.9|110292|110242|110290.9|110240.9|4
1735627770000|2024-12-31 06:49:30|110291|110241|110288.5|110238.5|110291.3|110241.3|110288.5|110238.5|3
1735627780000|2024-12-31 06:49:40|110288.4|110238.4|110288.1|110238.1|110288.4|110238.4|110288.1|110238.1|4
1735627790000|2024-12-31 06:49:50|110288|110238|110287.6|110237.6|110288|110238|110287.6|110237.6|2
1735627800000|2024-12-31 06:50:00|110287.5|110237.5|110292.9|110242.9|110292.9|110242.9|110287.5|110237.5|4
1735627810000|2024-12-31 06:50:10|110291.4|110241.4|110288.3|110238.3|110294.6|110244.6|110287.9|110237.9|10
1735627820000|2024-12-31 06:50:20|110284.6|110234.6|110272.4|110222.4|110286.9|110236.9|110268.4|110218.4|12
1735627830000|2024-12-31 06:50:30|110272.3|110222.3|110260|110210|110272.3|110222.3|110256|110206|14
1735627840000|2024-12-31 06:50:40|110260.2|110210.2|110260.3|110210.3|110260.3|110210.3|110260.2|110210.2|2
1735627850000|2024-12-31 06:50:50|110259.7|110209.7|110261.2|110211.2|110261.2|110211.2|110259.7|110209.7|2
1735627860000|2024-12-31 06:51:00|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|1
1735627870000|2024-12-31 06:51:10|110256.5|110206.5|110263.1|110213.1|110263.1|110213.1|110256.5|110206.5|2
1735627880000|2024-12-31 06:51:20|110263.9|110213.9|110263.8|110213.8|110263.9|110213.9|110263.8|110213.8|2
1735627900000|2024-12-31 06:51:40|110263.7|110213.7|110260.1|110210.1|110263.7|110213.7|110260.1|110210.1|3
1735627910000|2024-12-31 06:51:50|110260.3|110210.3|110259.5|110209.5|110260.3|110210.3|110259.5|110209.5|2
1735627920000|2024-12-31 06:52:00|110259.8|110209.8|110260.4|110210.4|110260.4|110210.4|110259.8|110209.8|2
1735627930000|2024-12-31 06:52:10|110261.7|110211.7|110271.2|110221.2|110273.3|110223.3|110261.7|110211.7|9
1735627940000|2024-12-31 06:52:20|110268.6|110218.6|110268|110218|110268.6|110218.6|110267.7|110217.7|5
1735627950000|2024-12-31 06:52:30|110267.9|110217.9|110267.6|110217.6|110267.9|110217.9|110267.6|110217.6|3
1735627960000|2024-12-31 06:52:40|110267.7|110217.7|110267.9|110217.9|110267.9|110217.9|110267.7|110217.7|4
1735627970000|2024-12-31 06:52:50|110267.7|110217.7|110282.3|110205.6|110282.3|110217.7|110267.7|110205.6|3
1735627980000|2024-12-31 06:53:00|110281.6|110205.3|110281.3|110205.6|110281.6|110205.6|110281.3|110205.3|3
1735627990000|2024-12-31 06:53:10|110280.1|110205.4|110257.6|110207.6|110280.9|110211.7|110257.6|110205.4|6
1735628000000|2024-12-31 06:53:20|110258.9|110208.9|110262.2|110212.2|110262.2|110212.2|110258.9|110208.9|2
1735628010000|2024-12-31 06:53:30|110258.9|110208.9|110263.1|110213.1|110263.1|110213.1|110258.9|110208.9|2
1735628020000|2024-12-31 06:53:40|110261.4|110211.4|110261.1|110211.1|110261.4|110211.4|110261.1|110211.1|2
1735628030000|2024-12-31 06:53:50|110257.8|110207.8|110265.2|110215.2|110272.9|110222.9|110254.6|110204.6|9
1735628040000|2024-12-31 06:54:00|110260.3|110210.3|110259.9|110209.9|110260.3|110210.3|110259.9|110209.9|2
1735628050000|2024-12-31 06:54:10|110259.5|110209.5|110257.1|110207.1|110262.7|110212.7|110257.1|110207.1|4
1735628060000|2024-12-31 06:54:20|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|1
1735628070000|2024-12-31 06:54:30|110258.4|110208.4|110258.4|110208.4|110258.4|110208.4|110258.4|110208.4|1
1735628080000|2024-12-31 06:54:40|110255.8|110205.8|110257.5|110207.5|110259.3|110209.3|110255.8|110205.8|3
1735628100000|2024-12-31 06:55:00|110259.9|110209.9|110259|110209|110263.3|110213.3|110257.6|110207.6|6
1735628110000|2024-12-31 06:55:10|110257.2|110207.2|110267.2|110217.2|110268.9|110218.9|110257.2|110207.2|5
1735628120000|2024-12-31 06:55:20|110265.2|110215.2|110265.9|110215.9|110268.4|110218.4|110265.2|110215.2|9
1735628130000|2024-12-31 06:55:30|110267.7|110217.7|110271.2|110221.2|110271.2|110221.2|110265.8|110215.8|4
1735628140000|2024-12-31 06:55:40|110269.2|110219.2|110272.8|110222.8|110275.5|110225.5|110269.2|110219.2|6
1735628150000|2024-12-31 06:55:50|110273.9|110223.9|110277.5|110227.5|110277.5|110227.5|110273.9|110223.9|3
1735628160000|2024-12-31 06:56:00|110278.6|110228.6|110278.5|110228.5|110278.6|110228.6|110278.5|110228.5|2
1735628170000|2024-12-31 06:56:10|110278.6|110228.6|110289.3|110239.3|110289.4|110239.4|110278|110228|15
1735628180000|2024-12-31 06:56:20|110288.8|110238.8|110288.8|110238.8|110288.8|110238.8|110288.8|110238.8|1
1735628190000|2024-12-31 06:56:30|110287.6|110237.6|110288.4|110238.4|110288.4|110238.4|110287.6|110237.6|2
1735628200000|2024-12-31 06:56:40|110289.1|110239.1|110293.6|110243.6|110293.6|110243.6|110286.8|110236.8|3
1735628210000|2024-12-31 06:56:50|110300|110226.2|110301|110226|110301|110235.5|110284.6|110226|6
1735628220000|2024-12-31 06:57:00||110227||110227||110227||110227|1
1735628230000|2024-12-31 06:57:10|110285.8|110235.8|110285.8|110235.8|110285.8|110235.8|110285.8|110235.8|1
1735628240000|2024-12-31 06:57:20|110288.4|110238.4|110283.5|110233.5|110288.4|110238.4|110283.5|110233.5|3
1735628250000|2024-12-31 06:57:30|110281.7|110231.7|110259.4|110209.4|110281.7|110231.7|110259.4|110209.4|6
1735628260000|2024-12-31 06:57:40|110263.6|110213.6|110263.7|110213.7|110263.7|110213.7|110263.6|110213.6|2
1735628270000|2024-12-31 06:57:50|110263.8|110213.8|110266.5|110216.5|110266.5|110216.5|110263.8|110213.8|3
1735628280000|2024-12-31 06:58:00|110266.4|110216.4|110266.4|110216.4|110266.4|110216.4|110266.4|110216.4|1
1735628290000|2024-12-31 06:58:10|110263|110213|110268.8|110218.8|110272.1|110222.1|110263|110213|6
1735628300000|2024-12-31 06:58:20|110266.3|110216.3|110272.9|110222.9|110272.9|110222.9|110265.2|110215.2|4
1735628310000|2024-12-31 06:58:30|110271.2|110221.2|110266.1|110216.1|110271.2|110221.2|110266.1|110216.1|3
1735628320000|2024-12-31 06:58:40|110269.8|110219.8|110278.9|110228.9|110283.1|110233.1|110269.8|110219.8|6
1735628330000|2024-12-31 06:58:50|110279|110229|110284.8|110234.8|110284.8|110234.8|110279|110229|7
1735628340000|2024-12-31 06:59:00|110282.3|110232.3|110287.3|110237.3|110287.3|110237.3|110282.3|110232.3|2
1735628350000|2024-12-31 06:59:10|110283.9|110233.9|110282.5|110232.5|110283.9|110233.9|110282.5|110232.5|2
1735628370000|2024-12-31 06:59:30|110283.9|110233.9|110282.5|110232.5|110283.9|110233.9|110282.5|110232.5|2
1735628380000|2024-12-31 06:59:40|110283.9|110233.9|110298|110223.5|110298|110239.7|110283.9|110223.5|3
1735628390000|2024-12-31 06:59:50|110301.5|110223.2|110308.4|110224.8|110308.5|110224.8|110298.3|110219.6|14
1735628400000|2024-12-31 07:00:00|110305.6|110226.5|110316.2|110245.6|110320.8|110254.4|110301.1|110223.8|31
1735628410000|2024-12-31 07:00:10|110312.6|110239.6|110316.7|110245.4|110316.7|110256.8|110303|110234.7|20
1735628420000|2024-12-31 07:00:20|110318.6|110246.5|110311.6|110261.6|110320.7|110261.6|110310.6|110241.7|8
1735628430000|2024-12-31 07:00:30|110321.3|110246.5|110317|110267|110323.8|110272.8|110314.1|110246.5|22
1735628440000|2024-12-31 07:00:40|110321|110271|110316.3|110266.3|110321|110271|110313.1|110263.1|7
1735628450000|2024-12-31 07:00:50|110313.3|110263.3|110311.2|110261.2|110316.2|110266.2|110310.7|110260.7|16
1735628460000|2024-12-31 07:01:00|110313.9|110263.9|110319.9|110269.9|110323.8|110273.8|110313.9|110263.9|18
1735628470000|2024-12-31 07:01:10|110323.6|110273.6|110319.1|110269.1|110323.6|110273.6|110315.4|110265.4|15
1735628480000|2024-12-31 07:01:20|110321.3|110271.3|110321.3|110271.3|110321.3|110271.3|110319.1|110269.1|3
1735628490000|2024-12-31 07:01:30|110319.2|110269.2|110315.5|110265.5|110321.3|110271.3|110315.5|110265.5|5
1735628510000|2024-12-31 07:01:50|110315|110265|110321.5|110271.5|110323.9|110273.9|110315|110265|12
1735628520000|2024-12-31 07:02:00|110323.3|110273.3|110325.3|110275.3|110325.3|110275.3|110318.8|110268.8|14
1735628530000|2024-12-31 07:02:10|110327.1|110277.1|110322.5|110272.5|110327.1|110277.1|110322|110272|5
1735628540000|2024-12-31 07:02:20|110320.5|110270.5|110325.9|110275.9|110330.3|110280.3|110320.5|110270.5|13
1735628550000|2024-12-31 07:02:30|110325.8|110275.8|110321.5|110271.5|110325.8|110275.8|110319.8|110269.8|7
1735628560000|2024-12-31 07:02:40|110318.7|110268.7|110323|110273|110327.6|110277.6|110318.7|110268.7|18
1735628570000|2024-12-31 07:02:50|110323.6|110273.6|110320|110270|110324.9|110274.9|110320|110270|11
1735628580000|2024-12-31 07:03:00|110322.1|110272.1|110325|110275|110329.2|110279.2|110320|110270|16
1735628590000|2024-12-31 07:03:10|110325.6|110275.6|110325.3|110275.3|110325.6|110275.6|110325.3|110275.3|3
1735628600000|2024-12-31 07:03:20|110325.4|110275.4|110320.9|110270.9|110326.6|110276.6|110310.2|110260.2|17
1735628610000|2024-12-31 07:03:30|110316.5|110266.5|110316.6|110266.6|110318.4|110268.4|110316.5|110266.5|4
1735628620000|2024-12-31 07:03:40|110316.7|110266.7|110315.2|110265.2|110316.7|110266.7|110313.4|110263.4|4
1735628630000|2024-12-31 07:03:50|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|1
1735628640000|2024-12-31 07:04:00|110308.9|110258.9|110311.9|110261.9|110314.8|110264.8|110307.4|110257.4|9
1735628650000|2024-12-31 07:04:10|110312.4|110262.4|110311.8|110261.8|110317.3|110267.3|110303.7|110253.7|17
1735628660000|2024-12-31 07:04:20|110310|110260|110309.5|110259.5|110310|110260|110307.1|110257.1|5
1735628670000|2024-12-31 07:04:30|110306.8|110256.8|110304.4|110254.4|110309.3|110259.3|110304.4|110254.4|7
1735628680000|2024-12-31 07:04:40|110304|110254|110306.7|110256.7|110308.8|110258.8|110304|110254|6
1735628690000|2024-12-31 07:04:50|110306.6|110256.6|110306.5|110256.5|110307.6|110257.6|110306.2|110256.2|6
1735628700000|2024-12-31 07:05:00|110303.8|110253.8|110287.6|110237.6|110308.8|110258.8|110287.6|110237.6|11
1735628710000|2024-12-31 07:05:10|110286.9|110236.9|110268.5|110218.5|110288.2|110238.2|110268.5|110218.5|19
1735628720000|2024-12-31 07:05:20|110270.8|110220.8|110275|110225|110279|110229|110270.8|110220.8|8
1735628730000|2024-12-31 07:05:30|110274.8|110224.8|110269.7|110219.7|110274.8|110224.8|110265.1|110215.1|6
1735628740000|2024-12-31 07:05:40|110270.6|110220.6|110269.4|110219.4|110273.8|110223.8|110269.4|110219.4|7
1735628750000|2024-12-31 07:05:50|110270|110220|110270.1|110220.1|110270.6|110220.6|110267.8|110217.8|7
1735628760000|2024-12-31 07:06:00|110267.8|110217.8|110264.3|110214.3|110267.8|110217.8|110264.2|110214.2|4
1735628770000|2024-12-31 07:06:10|110267.4|110217.4|110268.9|110218.9|110269.1|110219.1|110264.4|110214.4|9
1735628780000|2024-12-31 07:06:20|110269.1|110219.1|110269.8|110219.8|110272.8|110222.8|110264.3|110214.3|10
1735628790000|2024-12-31 07:06:30|110269.7|110219.7|110270|110220|110270|110220|110267.4|110217.4|6
1735628800000|2024-12-31 07:06:40|110270.1|110220.1|110274.1|110224.1|110275.6|110225.6|110270.1|110220.1|7
1735628810000|2024-12-31 07:06:50|110273.6|110223.6|110273.2|110223.2|110273.6|110223.6|110273.2|110223.2|2
1735628820000|2024-12-31 07:07:00|110273.1|110223.1|110266.8|110216.8|110273.1|110223.1|110266.8|110216.8|5
1735628830000|2024-12-31 07:07:10|110269.2|110219.2|110271.8|110221.8|110272|110222|110269.2|110219.2|5
1735628840000|2024-12-31 07:07:20|110271.9|110221.9|110269.7|110219.7|110271.9|110221.9|110269.7|110219.7|2
1735628850000|2024-12-31 07:07:30|110271.9|110221.9|110266.7|110216.7|110271.9|110221.9|110266.7|110216.7|4
1735628860000|2024-12-31 07:07:40|110268.9|110218.9|110268.9|110218.9|110268.9|110218.9|110268.9|110218.9|1
1735628870000|2024-12-31 07:07:50|110272.7|110222.7|110277.3|110227.3|110279|110229|110271.4|110221.4|11
1735628890000|2024-12-31 07:08:10|110278.6|110228.6|110280.6|110230.6|110280.6|110230.6|110276|110226|7
1735628900000|2024-12-31 07:08:20|110278.5|110228.5|110277.2|110227.2|110279.3|110229.3|110277.2|110227.2|4
1735628910000|2024-12-31 07:08:30|110278.8|110228.8|110274.2|110224.2|110278.8|110228.8|110274.2|110224.2|7
1735628920000|2024-12-31 07:08:40|110273.6|110223.6|110273.5|110223.5|110273.6|110223.6|110273|110223|4
1735628930000|2024-12-31 07:08:50|110273.3|110223.3|110273.2|110223.2|110273.3|110223.3|110273.2|110223.2|2
1735628940000|2024-12-31 07:09:00|110275.5|110225.5|110278.3|110228.3|110278.3|110228.3|110275.3|110225.3|8
1735628950000|2024-12-31 07:09:10|110278.4|110228.4|110278.5|110228.5|110278.5|110228.5|110278.4|110228.4|2
1735628960000|2024-12-31 07:09:20|110276.3|110226.3|110276.4|110226.4|110276.4|110226.4|110275.7|110225.7|5
1735628970000|2024-12-31 07:09:30|110274.8|110224.8|110275.6|110225.6|110278.1|110228.1|110274.8|110224.8|6
1735628980000|2024-12-31 07:09:40|110275.3|110225.3|110275.3|110225.3|110275.3|110225.3|110275.3|110225.3|1
1735628990000|2024-12-31 07:09:50|110274.6|110224.6|110260.1|110210.1|110274.6|110224.6|110260.1|110210.1|11
1735629000000|2024-12-31 07:10:00|110258.7|110208.7|110259.4|110209.4|110260.6|110210.6|110258.7|110208.7|5
1735629010000|2024-12-31 07:10:10|110262.6|110212.6|110271.2|110221.2|110271.4|110221.4|110255.9|110205.9|12
1735629020000|2024-12-31 07:10:20|110271.3|110221.3|110273.2|110223.2|110273.2|110223.2|110271.3|110221.3|4
1735629030000|2024-12-31 07:10:30|110273.3|110223.3|110281.3|110231.3|110281.3|110231.3|110273.3|110223.3|5
1735629040000|2024-12-31 07:10:40|110281.5|110231.5|110276.2|110226.2|110281.5|110231.5|110274.4|110224.4|6
1735629050000|2024-12-31 07:10:50|110274.6|110224.6|110270|110220|110278.6|110228.6|110270|110220|14
1735629060000|2024-12-31 07:11:00|110269.6|110219.6|110279|110229|110279|110229|110269.6|110219.6|6
1735629070000|2024-12-31 07:11:10|110277.2|110227.2|110279.1|110229.1|110279.4|110229.4|110277.2|110227.2|6
1735629080000|2024-12-31 07:11:20|110277.2|110227.2|110278.5|110228.5|110279.3|110229.3|110271.9|110221.9|11
1735629090000|2024-12-31 07:11:30|110275.6|110225.6|110275.6|110225.6|110275.6|110225.6|110275.6|110225.6|1
1735629100000|2024-12-31 07:11:40|110274|110224|110274|110224|110274|110224|110274|110224|1
1735629110000|2024-12-31 07:11:50|110271.8|110221.8|110278.3|110228.3|110278.3|110228.3|110265.6|110215.6|16
1735629120000|2024-12-31 07:12:00|110279.5|110229.5|110279.5|110229.5|110279.5|110229.5|110279.5|110229.5|1
1735629130000|2024-12-31 07:12:10|110276.9|110226.9|110272.9|110222.9|110276.9|110226.9|110272.9|110222.9|4
1735629140000|2024-12-31 07:12:20|110275.7|110225.7|110273.2|110223.2|110278.7|110228.7|110272.1|110222.1|9
1735629150000|2024-12-31 07:12:30|110273.3|110223.3|110264.4|110214.4|110274.4|110224.4|110262.7|110212.7|10
1735629160000|2024-12-31 07:12:40|110264.9|110214.9|110255.6|110205.6|110264.9|110214.9|110254.6|110204.6|9
1735629170000|2024-12-31 07:12:50|110255.5|110205.5|110255.5|110205.5|110255.5|110205.5|110255.4|110205.4|3
1735629180000|2024-12-31 07:13:00|110255.2|110205.2|110251.9|110201.9|110257.2|110207.2|110251.9|110201.9|7
1735629190000|2024-12-31 07:13:10|110250.9|110200.9|110253.9|110203.9|110254|110204|110250.9|110200.9|7
1735629200000|2024-12-31 07:13:20|110252.5|110202.5|110254.2|110204.2|110254.4|110204.4|110252.5|110202.5|8
1735629210000|2024-12-31 07:13:30|110254.6|110204.6|110253.7|110203.7|110254.8|110204.8|110253.1|110203.1|5
1735629220000|2024-12-31 07:13:40|110252.8|110202.8|110251.4|110201.4|110253|110203|110251.4|110201.4|3
1735629230000|2024-12-31 07:13:50|110251.3|110201.3|110248.7|110198.7|110251.3|110201.3|110248.7|110198.7|3
1735629240000|2024-12-31 07:14:00|110249.1|110199.1|110248.6|110198.6|110249.9|110199.9|110248.6|110198.6|6
1735629250000|2024-12-31 07:14:10|110253.9|110203.9|110258.6|110208.6|110259.1|110209.1|110253.9|110203.9|5
1735629260000|2024-12-31 07:14:20|110258.3|110208.3|110261.1|110211.1|110262.5|110212.5|110258.1|110208.1|10
1735629270000|2024-12-31 07:14:30|110258.7|110208.7|110258.7|110208.7|110258.7|110208.7|110258.7|110208.7|1
1735629280000|2024-12-31 07:14:40|110261.4|110211.4|110259.4|110209.4|110261.9|110211.9|110259.4|110209.4|6
1735629290000|2024-12-31 07:14:50|110259.3|110209.3|110259.2|110209.2|110259.3|110209.3|110259.2|110209.2|2
1735629300000|2024-12-31 07:15:00|110259|110209|110259.2|110209.2|110262.3|110212.3|110258.8|110208.8|13
1735629310000|2024-12-31 07:15:10|110258.8|110208.8|110258.8|110208.8|110258.8|110208.8|110258.8|110208.8|1
1735629320000|2024-12-31 07:15:20|110259.2|110209.2|110259.2|110209.2|110259.2|110209.2|110259.2|110209.2|1
1735629330000|2024-12-31 07:15:30|110255.4|110205.4|110205.2|110155.2|110255.4|110205.4|110202.2|110152.2|21
1735629340000|2024-12-31 07:15:40|110203.6|110153.6|110203|110153|110204.8|110154.8|110203|110153|5
1735629350000|2024-12-31 07:15:50|110202.5|110152.5|110207.5|110157.5|110207.5|110157.5|110200.1|110150.1|9
1735629360000|2024-12-31 07:16:00|110204.7|110154.7|110201|110151|110204.7|110154.7|110197.3|110147.3|13
1735629370000|2024-12-31 07:16:10|110200.5|110150.5|110200.7|110150.7|110200.7|110150.7|110200.5|110150.5|2
1735629380000|2024-12-31 07:16:20|110186.5|110136.5|110185.9|110135.9|110188.4|110138.4|110182.1|110132.1|17
1735629390000|2024-12-31 07:16:30|110185.8|110135.8|110186.7|110136.7|110186.7|110136.7|110185.8|110135.8|2
1735629400000|2024-12-31 07:16:40|110187.2|110137.2|110186.5|110136.5|110187.2|110137.2|110186.1|110136.1|6
1735629410000|2024-12-31 07:16:50|110185.5|110135.5|110182.5|110132.5|110185.5|110135.5|110182.5|110132.5|4
1735629420000|2024-12-31 07:17:00|110183.2|110133.2|110197.5|110147.5|110203.2|110153.2|110183|110133|13
1735629430000|2024-12-31 07:17:10|110194.5|110144.5|110197.2|110147.2|110197.5|110147.5|110194.5|110144.5|8
1735629440000|2024-12-31 07:17:20|110201.8|110151.8|110193.8|110143.8|110201.8|110151.8|110193.8|110143.8|6
1735629450000|2024-12-31 07:17:30|110196.3|110146.3|110192|110142|110196.3|110146.3|110192|110142|12
1735629460000|2024-12-31 07:17:40|110192.1|110142.1|110194.4|110144.4|110196.8|110146.8|110189.6|110139.6|11
1735629470000|2024-12-31 07:17:50|110194.9|110144.9|110192.4|110142.4|110197.9|110147.9|110192.4|110142.4|11
1735629480000|2024-12-31 07:18:00|110194.5|110144.5|110189.6|110139.6|110198|110148|110188.7|110138.7|9
1735629490000|2024-12-31 07:18:10|110189.7|110139.7|110198.2|110148.2|110198.2|110148.2|110189.4|110139.4|7
1735629500000|2024-12-31 07:18:20|110198.5|110148.5|110200.4|110150.4|110202.8|110152.8|110196.3|110146.3|11
1735629510000|2024-12-31 07:18:30|110199.9|110149.9|110203|110153|110206.3|110156.3|110197.4|110147.4|14
1735629520000|2024-12-31 07:18:40|110207.7|110157.7|110200.8|110150.8|110207.7|110157.7|110198.1|110148.1|7
1735629530000|2024-12-31 07:18:50|110203.8|110153.8|110197.7|110147.7|110203.8|110153.8|110194.7|110144.7|8
1735629540000|2024-12-31 07:19:00|110197.4|110147.4|110203.7|110153.7|110203.7|110153.7|110197.1|110147.1|13
1735629550000|2024-12-31 07:19:10|110196.7|110146.7|110198.9|110148.9|110198.9|110148.9|110196.7|110146.7|2
1735629560000|2024-12-31 07:19:20|110198.7|110148.7|110197.9|110147.9|110201.6|110151.6|110197.9|110147.9|5
1735629570000|2024-12-31 07:19:30|110198|110148|110198.1|110148.1|110198.1|110148.1|110198|110148|2
1735629580000|2024-12-31 07:19:40|110198.3|110148.3|110198.2|110148.2|110202.3|110152.3|110198.2|110148.2|8
1735629590000|2024-12-31 07:19:50|110198.7|110148.7|110195.6|110145.6|110204.3|110154.3|110192.6|110142.6|15
1735629600000|2024-12-31 07:20:00|110197.7|110147.7|110198.3|110148.3|110200.4|110150.4|110194.2|110144.2|13
1735629610000|2024-12-31 07:20:10|110198.5|110148.5|110198.5|110148.5|110198.7|110148.7|110198.4|110148.4|4
1735629620000|2024-12-31 07:20:20|110198.4|110148.4|110196|110146|110198.4|110148.4|110196|110146|4
1735629630000|2024-12-31 07:20:30|110195.7|110145.7|110195.5|110145.5|110195.7|110145.7|110195.5|110145.5|2
1735629640000|2024-12-31 07:20:40|110195|110145|110195.2|110145.2|110195.2|110145.2|110195|110145|2
1735629650000|2024-12-31 07:20:50|110195.3|110145.3|110194.8|110144.8|110195.4|110145.4|110194.8|110144.8|3
1735629660000|2024-12-31 07:21:00|110195.6|110145.6|110207.5|110157.5|110207.5|110157.5|110195.6|110145.6|17
1735629670000|2024-12-31 07:21:10|110201.3|110151.3|110199.6|110149.6|110203.3|110153.3|110199.6|110149.6|7
1735629690000|2024-12-31 07:21:30|110206.5|110156.5|110202|110152|110206.5|110156.5|110201.1|110151.1|5
1735629700000|2024-12-31 07:21:40|110204.6|110154.6|110204.5|110154.5|110204.6|110154.6|110202|110152|11
1735629710000|2024-12-31 07:21:50|110206.9|110156.9|110197.9|110147.9|110206.9|110156.9|110197.2|110147.2|11
1735629730000|2024-12-31 07:22:10|110200.5|110150.5|110195.4|110145.4|110200.8|110150.8|110195.4|110145.4|14
1735629740000|2024-12-31 07:22:20|110197.5|110147.5|110196.5|110146.5|110204.4|110154.4|110192.6|110142.6|21
1735629750000|2024-12-31 07:22:30|110198.7|110148.7|110194.1|110144.1|110198.7|110148.7|110191.6|110141.6|25
1735629760000|2024-12-31 07:22:40|110196.6|110146.6|110197.2|110147.2|110200|110150|110195.1|110145.1|13
1735629770000|2024-12-31 07:22:50|110195.1|110145.1|110189.6|110139.6|110199.9|110149.9|110189.6|110139.6|11
1735629780000|2024-12-31 07:23:00|110192.8|110142.8|110189.2|110139.2|110193.6|110143.6|110189.2|110139.2|16
1735629790000|2024-12-31 07:23:10|110192|110142|110193.4|110143.4|110193.7|110143.7|110189.2|110139.2|9
1735629800000|2024-12-31 07:23:20|110191.3|110141.3|110189.8|110139.8|110191.3|110141.3|110185.3|110135.3|8
1735629810000|2024-12-31 07:23:30|110190.4|110140.4|110188.7|110138.7|110190.4|110140.4|110184.7|110134.7|8
1735629820000|2024-12-31 07:23:40|110189.6|110139.6|110188.1|110138.1|110189.6|110139.6|110188.1|110138.1|2
1735629830000|2024-12-31 07:23:50|110190.4|110140.4|110194.8|110144.8|110194.8|110144.8|110190.4|110140.4|4
1735629840000|2024-12-31 07:24:00|110196.4|110146.4|110197.2|110147.2|110198.6|110148.6|110193.9|110143.9|10
1735629850000|2024-12-31 07:24:10|110200.9|110150.9|110197.6|110147.6|110200.9|110150.9|110194.1|110144.1|5
1735629860000|2024-12-31 07:24:20|110196.4|110146.4|110200.7|110150.7|110200.7|110150.7|110196.4|110146.4|8
1735629870000|2024-12-31 07:24:30|110200.8|110150.8|110200.7|110150.7|110200.8|110150.8|110195|110145|9
1735629880000|2024-12-31 07:24:40|110199.2|110149.2|110192.9|110142.9|110199.2|110149.2|110192.7|110142.7|9
1735629890000|2024-12-31 07:24:50|110192.7|110142.7|110194.2|110144.2|110195.6|110145.6|110180.8|110130.8|14
1735629900000|2024-12-31 07:25:00|110192.1|110142.1|110193.6|110143.6|110193.6|110143.6|110190.2|110140.2|8
1735629910000|2024-12-31 07:25:10|110190.2|110140.2|110195.5|110145.5|110197.6|110147.6|110190.2|110140.2|12
1735629920000|2024-12-31 07:25:20|110193.2|110143.2|110190.4|110140.4|110194.9|110144.9|110190.4|110140.4|12
1735629930000|2024-12-31 07:25:30|110192.6|110142.6|110181.5|110131.5|110193.7|110143.7|110181.5|110131.5|15
1735629940000|2024-12-31 07:25:40|110184.4|110134.4|110166.3|110116.3|110184.4|110134.4|110166.3|110116.3|7
1735629950000|2024-12-31 07:25:50|110169.3|110119.3|110166.8|110116.8|110169.3|110119.3|110161.3|110111.3|10
1735629960000|2024-12-31 07:26:00|110169.2|110119.2|110190|110140|110190|110140|110166.9|110116.9|16
1735629970000|2024-12-31 07:26:10|110190.3|110140.3|110190.4|110140.4|110190.5|110140.5|110187.5|110137.5|5
1735629980000|2024-12-31 07:26:20|110190.7|110140.7|110193.7|110143.7|110193.7|110143.7|110188|110138|6
1735629990000|2024-12-31 07:26:30|110193.3|110143.3|110184.7|110134.7|110193.3|110143.3|110176.1|110126.1|14
1735630010000|2024-12-31 07:26:50|110186.8|110136.8|110181.3|110131.3|110186.8|110136.8|110179.5|110129.5|5
1735630020000|2024-12-31 07:27:00|110181.2|110131.2|110186.7|110136.7|110186.7|110136.7|110181|110131|7
1735630030000|2024-12-31 07:27:10|110184.2|110134.2|110186.5|110136.5|110186.7|110136.7|110183.9|110133.9|8
1735630040000|2024-12-31 07:27:20|110184.2|110134.2|110190.8|110140.8|110190.8|110140.8|110183.7|110133.7|6
1735630050000|2024-12-31 07:27:30|110189.1|110139.1|110189.1|110139.1|110189.1|110139.1|110189.1|110139.1|1
1735630060000|2024-12-31 07:27:40|110186.2|110136.2|110180.9|110130.9|110186.8|110136.8|110180.1|110130.1|12
1735630070000|2024-12-31 07:27:50|110180.1|110130.1|110180.1|110130.1|110183.5|110133.5|110180.1|110130.1|3
1735630080000|2024-12-31 07:28:00|110180.9|110130.9|110177.9|110127.9|110182.1|110132.1|110177.9|110127.9|6
1735630090000|2024-12-31 07:28:10|110180.3|110130.3|110182|110132|110182|110132|110180.3|110130.3|4
1735630100000|2024-12-31 07:28:20|110183.3|110133.3|110183.3|110133.3|110183.3|110133.3|110182|110132|5
1735630110000|2024-12-31 07:28:30|110180.9|110130.9|110180.9|110130.9|110180.9|110130.9|110177.2|110127.2|7
1735630120000|2024-12-31 07:28:40|110183.5|110133.5|110184.1|110134.1|110184.1|110134.1|110183.5|110133.5|2
1735630140000|2024-12-31 07:29:00|110186.6|110136.6|110188|110138|110190.2|110140.2|110186|110136|20
1735630150000|2024-12-31 07:29:10|110188.4|110138.4|110186.8|110136.8|110189.7|110139.7|110186.8|110136.8|7
1735630160000|2024-12-31 07:29:20|110188.4|110138.4|110186.8|110136.8|110188.4|110138.4|110186.8|110136.8|2
1735630170000|2024-12-31 07:29:30|110188.4|110138.4|110183.3|110133.3|110188.4|110138.4|110183.3|110133.3|4
1735630180000|2024-12-31 07:29:40|110180.4|110130.4|110185.3|110135.3|110185.3|110135.3|110180.4|110130.4|9
1735630190000|2024-12-31 07:29:50|110187|110137|110189.8|110139.8|110189.8|110139.8|110185.3|110135.3|14
1735630200000|2024-12-31 07:30:00|110187.3|110137.3|110193.8|110143.8|110199.4|110149.4|110185.4|110135.4|26
1735630210000|2024-12-31 07:30:10|110191.5|110141.5|110192.9|110142.9|110193.1|110143.1|110191.5|110141.5|3
1735630220000|2024-12-31 07:30:20|110194.5|110144.5|110191.2|110141.2|110195.9|110145.9|110191.2|110141.2|13
1735630230000|2024-12-31 07:30:30|110191.8|110141.8|110186.8|110136.8|110191.8|110141.8|110186.8|110136.8|7
1735630240000|2024-12-31 07:30:40|110185.2|110135.2|110183.3|110133.3|110185.2|110135.2|110183.3|110133.3|2
1735630250000|2024-12-31 07:30:50|110185.2|110135.2|110190.1|110140.1|110190.1|110140.1|110184.2|110134.2|6
1735630260000|2024-12-31 07:31:00|110188.1|110138.1|110184|110134|110188.1|110138.1|110184|110134|3
1735630270000|2024-12-31 07:31:10|110185.9|110135.9|110183.9|110133.9|110185.9|110135.9|110183.9|110133.9|2
1735630280000|2024-12-31 07:31:20|110185.8|110135.8|110183.8|110133.8|110185.8|110135.8|110183.8|110133.8|3
1735630290000|2024-12-31 07:31:30|110183.6|110133.6|110182.8|110132.8|110185.3|110135.3|110178.4|110128.4|7
1735630300000|2024-12-31 07:31:40|110180.1|110130.1|110181.5|110131.5|110183|110133|110180.1|110130.1|4
1735630310000|2024-12-31 07:31:50|110181.7|110131.7|110184.4|110134.4|110190.1|110140.1|110181.5|110131.5|14
1735630320000|2024-12-31 07:32:00|110184.5|110134.5|110182.4|110132.4|110187.9|110137.9|110181|110131|9
1735630330000|2024-12-31 07:32:10|110181|110131|110185.8|110135.8|110185.8|110135.8|110179|110129|11
1735630340000|2024-12-31 07:32:20|110187|110137|110184.4|110134.4|110187|110137|110184.4|110134.4|4
1735630350000|2024-12-31 07:32:30|110183.6|110133.6|110172.5|110122.5|110183.6|110133.6|110172.5|110122.5|17
1735630360000|2024-12-31 07:32:40|110174.4|110124.4|110178.1|110128.1|110178.1|110128.1|110166.9|110116.9|17
1735630370000|2024-12-31 07:32:50|110172.6|110122.6|110176.3|110126.3|110181.4|110131.4|110172.6|110122.6|11
1735630380000|2024-12-31 07:33:00|110173.9|110123.9|110179.6|110129.6|110182.1|110132.1|110173.9|110123.9|11
1735630390000|2024-12-31 07:33:10|110179.8|110129.8|110176.2|110126.2|110179.8|110129.8|110176.2|110126.2|5
1735630400000|2024-12-31 07:33:20|110174|110124|110162|110137|110176.2|110138.5|110158.2|110124|23
1735630410000|2024-12-31 07:33:30|110162.3|110137.3|110163|110138|110163.5|110138.5|110159.7|110134.7|9
1735630420000|2024-12-31 07:33:40|110164.2|110139.2|110168.8|110143.8|110168.8|110143.8|110164.2|110139.2|4
1735630430000|2024-12-31 07:33:50|110168.7|110143.7|110165.1|110140.1|110170.4|110145.4|110165.1|110140.1|4
1735630440000|2024-12-31 07:34:00|110167.2|110142.2|110165.6|110140.6|110167.2|110142.2|110165.6|110140.6|2
1735630450000|2024-12-31 07:34:10|110163.8|110138.8|110170.8|110145.8|110171|110146|110163.8|110138.8|13
1735630460000|2024-12-31 07:34:20|110167.6|110142.6|110155.8|110130.8|110170.8|110145.8|110155.8|110130.8|14
1735630470000|2024-12-31 07:34:30|110159.4|110134.4|110160.6|110135.6|110161.3|110136.3|110157.8|110132.8|9
1735630480000|2024-12-31 07:34:40|110157.8|110132.8|110171.6|110146.6|110171.6|110146.6|110156.1|110131.1|12
1735630490000|2024-12-31 07:34:50|110169.3|110144.3|110169.3|110144.3|110169.3|110144.3|110169.3|110144.3|1
1735630500000|2024-12-31 07:35:00|110167.4|110142.4|110170.3|110145.3|110170.3|110145.3|110164.6|110139.6|5
1735630510000|2024-12-31 07:35:10|110172.3|110147.3|110168.6|110143.6|110175.7|110150.7|110168.4|110143.4|10
1735630520000|2024-12-31 07:35:20|110171|110146|110165.7|110140.7|110171|110146|110165.7|110140.7|5
1735630530000|2024-12-31 07:35:30|110165.9|110140.9|110166.1|110141.1|110167.6|110142.6|110165.9|110140.9|4
1735630540000|2024-12-31 07:35:40|110165.8|110140.8|110174.3|110149.3|110174.4|110149.4|110164.1|110139.1|11
1735630550000|2024-12-31 07:35:50|110174.6|110149.6|110172.2|110147.2|110176.2|110151.2|110172|110147|6
1735630560000|2024-12-31 07:36:00|110173.9|110148.9|110169|110144|110173.9|110148.9|110169|110144|7
1735630570000|2024-12-31 07:36:10|110171.9|110146.9|110171.6|110146.6|110173.9|110148.9|110169|110144|9
1735630580000|2024-12-31 07:36:20|110173.9|110148.9|110146.9|110121.9|110173.9|110148.9|110143.5|110118.5|18
1735630590000|2024-12-31 07:36:30|110144.9|110119.9|110143.1|110118.1|110144.9|110119.9|110143.1|110118.1|4
1735630600000|2024-12-31 07:36:40|110133.9|110108.9|110125.5|110100.5|110133.9|110108.9|110124.2|110099.2|7
1735630610000|2024-12-31 07:36:50|110125.4|110100.4|110126.2|110101.2|110126.2|110101.2|110122.9|110097.9|6
1735630620000|2024-12-31 07:37:00|110124.7|110099.7|110125.1|110100.1|110125.1|110100.1|110117.9|110092.9|9
1735630630000|2024-12-31 07:37:10|110123.1|110098.1|110125.4|110100.4|110126.8|110101.8|110123.1|110098.1|4
1735630640000|2024-12-31 07:37:20|110125.5|110100.5|110127.3|110102.3|110127.3|110102.3|110125.5|110100.5|2
1735630650000|2024-12-31 07:37:30|110127.2|110102.2|110126.6|110101.6|110129.4|110104.4|110125.1|110100.1|5
1735630660000|2024-12-31 07:37:40|110126.8|110101.8|110129.3|110104.3|110129.6|110104.6|110125.4|110100.4|5
1735630670000|2024-12-31 07:37:50|110129.4|110104.4|110127.4|110102.4|110129.4|110104.4|110125.2|110100.2|6
1735630680000|2024-12-31 07:38:00|110129|110104|110137.7|110112.7|110138.8|110113.8|110129|110104|5
1735630690000|2024-12-31 07:38:10|110139.3|110114.3|110140.8|110115.8|110142.2|110117.2|110139.3|110114.3|4
1735630700000|2024-12-31 07:38:20|110143.2|110118.2|110142.6|110117.6|110143.2|110118.2|110142.6|110117.6|4
1735630720000|2024-12-31 07:38:40|110142.7|110117.7|110133.7|110108.7|110142.7|110117.7|110131.8|110106.8|7
1735630730000|2024-12-31 07:38:50|110136.4|110111.4|110138.4|110113.4|110138.4|110113.4|110136.4|110111.4|3
1735630740000|2024-12-31 07:39:00|110140.3|110115.3|110138|110113|110140.3|110115.3|110138|110113|2
1735630750000|2024-12-31 07:39:10|110138.1|110113.1|110138.1|110113.1|110138.1|110113.1|110138.1|110113.1|1
1735630760000|2024-12-31 07:39:20|110139.4|110114.4|110142.3|110117.3|110145.1|110120.1|110139.4|110114.4|4
1735630770000|2024-12-31 07:39:30|110142.4|110117.4|110142.3|110117.3|110142.4|110117.4|110142.3|110117.3|2
1735630780000|2024-12-31 07:39:40|110144.4|110119.4|110142.4|110117.4|110144.6|110119.6|110142.4|110117.4|4
1735630800000|2024-12-31 07:40:00|110140.1|110115.1|110138.1|110113.1|110142.4|110117.4|110138.1|110113.1|8
1735630810000|2024-12-31 07:40:10|110140.1|110115.1|110141.7|110116.7|110142.1|110117.1|110140.1|110115.1|8
1735630820000|2024-12-31 07:40:20|110137.9|110112.9|110141.7|110116.7|110141.7|110116.7|110137.9|110112.9|2
1735630830000|2024-12-31 07:40:30|110140|110115|110173.3|110148.3|110173.3|110148.3|110140|110115|21
1735630840000|2024-12-31 07:40:40|110173.7|110148.7|110168.8|110143.8|110173.7|110148.7|110166.7|110141.7|7
1735630850000|2024-12-31 07:40:50|110168.9|110143.9|110170.7|110145.7|110170.7|110145.7|110168.9|110143.9|5
1735630860000|2024-12-31 07:41:00|110170.8|110145.8|110170.6|110145.6|110170.8|110145.8|110170.6|110145.6|3
1735630870000|2024-12-31 07:41:10|110169.3|110144.3|110163.3|110138.3|110169.3|110144.3|110162.3|110137.3|8
1735630880000|2024-12-31 07:41:20|110164.8|110139.8|110170.5|110145.5|110177.1|110152.1|110164.8|110139.8|17
1735630890000|2024-12-31 07:41:30|110170.3|110145.3|110163.4|110138.4|110170.3|110145.3|110163.4|110138.4|9
1735630900000|2024-12-31 07:41:40|110163.5|110138.5|110153|110128|110164.8|110139.8|110148.1|110123.1|9
1735630910000|2024-12-31 07:41:50|110155.7|110130.7|110127.2|110102.2|110155.8|110130.8|110127.2|110102.2|12
1735630920000|2024-12-31 07:42:00|110127.4|110102.4|110125.5|110100.5|110128|110103|110122|110097|7
1735630930000|2024-12-31 07:42:10|110122|110097|110123.5|110098.5|110125.5|110100.5|110122|110097|11
1735630940000|2024-12-31 07:42:20|110123.4|110098.4|110121.9|110096.9|110123.4|110098.4|110121.7|110096.7|4
1735630950000|2024-12-31 07:42:30|110121.7|110096.7|110121.6|110096.6|110121.7|110096.7|110121.6|110096.6|2
1735630960000|2024-12-31 07:42:40|110120.3|110095.3|110119.6|110094.6|110121.6|110096.6|110119.1|110094.1|5
1735630970000|2024-12-31 07:42:50|110119.2|110094.2|110118.3|110093.3|110120.2|110095.2|110118.3|110093.3|6
1735630980000|2024-12-31 07:43:00|110117.1|110092.1|110109.5|110059.5|110117.1|110092.1|110099.6|110059.5|12
1735630990000|2024-12-31 07:43:10|110099.7|110074.7|110093|110068|110099.7|110074.7|110093|110068|9
1735631000000|2024-12-31 07:43:20|110091|110066|110070.1|110045.1|110094.9|110066|110066.6|110041.6|13
1735631010000|2024-12-31 07:43:30|110071.4|110046.4|110074.3|110049.3|110078.3|110053.3|110071.4|110046.4|7
1735631020000|2024-12-31 07:43:40|110074.4|110049.4|110073.4|110048.4|110077.1|110052.1|110073.4|110048.4|10
1735631030000|2024-12-31 07:43:50|110073.3|110048.3|110073.6|110048.6|110075.1|110050.1|110073.3|110048.3|7
1735631040000|2024-12-31 07:44:00|110074.6|110049.6|110082.7|110057.7|110087.5|110062.5|110074.6|110049.6|17
1735631050000|2024-12-31 07:44:10|110085.2|110060.2|110080.2|110055.2|110085.2|110060.2|110075.7|110050.7|10
1735631060000|2024-12-31 07:44:20|110080.3|110055.3|110079|110054|110089.4|110064.4|110079|110054|13
1735631070000|2024-12-31 07:44:30|110077.8|110052.8|110082.1|110057.1|110082.1|110057.1|110076.1|110051.1|6
1735631080000|2024-12-31 07:44:40|110082.2|110057.2|110066.6|110041.6|110082.2|110057.2|110065.9|110040.9|14
1735631090000|2024-12-31 07:44:50|110066.4|110041.4|110064.7|110039.7|110075.5|110050.5|110060.7|110035.7|18
1735631100000|2024-12-31 07:45:00|110065.4|110040.4|110067.1|110042.1|110067.1|110042.1|110062.8|110037.8|7
1735631110000|2024-12-31 07:45:10|110062.8|110037.8|110054.8|110029.8|110067.1|110042.1|110053.4|110028.4|13
1735631120000|2024-12-31 07:45:20|110055.2|110030.2|110043|110018|110055.5|110030.5|110043|110018|12
1735631130000|2024-12-31 07:45:30|110039.5|110014.5|110043.4|110018.4|110048.2|110023.2|110039.5|110014.5|7
1735631140000|2024-12-31 07:45:40|110043.5|110018.5|110038.8|110013.8|110043.5|110018.5|110036.8|110011.8|6
1735631150000|2024-12-31 07:45:50|110038.9|110013.9|110043.1|110018.1|110043.1|110018.1|110035.8|110010.8|11
1735631160000|2024-12-31 07:46:00|110038|110013|110034.4|110009.4|110039.3|110014.3|110032.5|110007.5|7
1735631170000|2024-12-31 07:46:10|110033.4|110008.4|110029.4|110004.4|110037.7|110012.7|110022.8|109997.8|12
1735631180000|2024-12-31 07:46:20|110028.5|110003.5|110046.4|110021.4|110046.4|110021.4|110028|110003|17
1735631190000|2024-12-31 07:46:30|110050.3|110025.3|110044.1|110019.1|110054.2|110029.2|110044.1|110019.1|9
1735631200000|2024-12-31 07:46:40|110044.2|110019.2|110044|110019|110045.2|110020.2|110043.9|110018.9|6
1735631210000|2024-12-31 07:46:50|110044.2|110019.2|110055.8|110030.8|110065.6|110037.7|110044.2|110013.2|17
1735631220000|2024-12-31 07:47:00|110054.6|110029.6|110055.8|110030.8|110058.8|110033.8|110050.4|110025.4|12
1735631230000|2024-12-31 07:47:10|110057|110032|110062.8|110037.8|110065.3|110040.3|110054.1|110029.1|8
1735631240000|2024-12-31 07:47:20|110063.9|110038.9|110065.1|110040.1|110066.3|110041.3|110058.7|110033.7|8
1735631250000|2024-12-31 07:47:30|110063.7|110038.7|110059.6|110034.6|110067.3|110042.3|110047.5|110016.7|19
1735631260000|2024-12-31 07:47:40|110064.4|110039.4|110070.8|110045.8|110072.4|110047.4|110064.4|110039.4|6
1735631270000|2024-12-31 07:47:50|110065.7|110040.7|110070.6|110045.6|110070.6|110045.6|110064.5|110039.5|5
1735631280000|2024-12-31 07:48:00|110070.5|110045.5|110074.6|110049.6|110075.4|110050.4|110067|110042|15
1735631290000|2024-12-31 07:48:10|110073.8|110048.8|110074|110049|110075.5|110050.5|110072.2|110047.2|6
1735631300000|2024-12-31 07:48:20|110073.9|110048.9|110072.6|110047.6|110074.2|110049.2|110072.6|110047.6|5
1735631310000|2024-12-31 07:48:30|110072.7|110047.7|110064|110039|110075|110050|110055.8|110030.8|16
1735631320000|2024-12-31 07:48:40|110064.1|110039.1|110063.2|110038.2|110064.1|110039.1|110063.2|110038.2|2
1735631330000|2024-12-31 07:48:50|110063|110038|110038.8|110013.8|110063|110038|110038.8|110013.8|19
1735631340000|2024-12-31 07:49:00|110043.3|110018.3|110052.2|110027.2|110054.7|110029.7|110043.3|110018.3|16
1735631350000|2024-12-31 07:49:10|110053.2|110028.2|110055|110030|110056.5|110031.5|110047|110022|10
1735631360000|2024-12-31 07:49:20|110053.9|110028.9|110051.9|110026.9|110056.4|110031.4|110050.3|110025.3|11
1735631370000|2024-12-31 07:49:30|110053.2|110028.2|110057.3|110032.3|110061|110036|110052|110027|14
1735631380000|2024-12-31 07:49:40|110056.3|110031.3|110053.4|110028.4|110056.3|110031.3|110047.8|110022.8|8
1735631390000|2024-12-31 07:49:50|110054.6|110029.6|110055.6|110030.6|110058.1|110033.1|110050.6|110025.6|11
1735631400000|2024-12-31 07:50:00|110056.7|110031.7|110056.8|110031.8|110056.8|110031.8|110052.6|110027.6|5
1735631410000|2024-12-31 07:50:10|110056.7|110031.7|110056.5|110031.5|110056.8|110031.8|110055.6|110030.6|5
1735631420000|2024-12-31 07:50:20|110055.4|110030.4|110054.9|110029.9|110060.2|110035.2|110054.4|110029.4|9
1735631430000|2024-12-31 07:50:30|110053.8|110028.8|110062.9|110037.9|110062.9|110037.9|110053.6|110028.6|8
1735631440000|2024-12-31 07:50:40|110058.8|110033.8|110058.3|110033.3|110059.8|110034.8|110058.3|110033.3|7
1735631450000|2024-12-31 07:50:50|110060|110035|110054|110029|110060|110035|110054|110029|10
1735631460000|2024-12-31 07:51:00|110052.8|110027.8|110052.9|110027.9|110078.8|110032.1|110052.5|110021.9|15
1735631470000|2024-12-31 07:51:10|110057.1|110032.1|110056.5|110031.5|110062.1|110037.1|110050.5|110025.5|14
1735631480000|2024-12-31 07:51:20|110055.4|110030.4|110051.6|110026.6|110057.3|110032.3|110051.6|110026.6|8
1735631490000|2024-12-31 07:51:30|110050.4|110025.4|110060.5|110035.5|110061.9|110036.9|110050.4|110025.4|8
1735631500000|2024-12-31 07:51:40|110056.4|110031.4|110051|110026|110060.3|110035.3|110051|110026|5
1735631510000|2024-12-31 07:51:50|110055|110030|110053.2|110028.2|110055|110030|110049.4|110024.4|6
1735631520000|2024-12-31 07:52:00|110053.1|110028.1|110049.2|110024.2|110053.1|110028.1|110045.1|110020.1|10
1735631530000|2024-12-31 07:52:10|110049.1|110024.1|110056.1|110031.1|110056.1|110031.1|110049.1|110024.1|6
1735631540000|2024-12-31 07:52:20|110057.2|110032.2|110059.7|110034.7|110061.2|110036.2|110055.8|110030.8|11
1735631550000|2024-12-31 07:52:30|110059.6|110034.6|110057.1|110032.1|110059.6|110034.6|110057.1|110032.1|3
1735631560000|2024-12-31 07:52:40|110056.8|110031.8|110060.8|110035.8|110060.8|110035.8|110056.7|110031.7|4
1735631570000|2024-12-31 07:52:50|110059.7|110034.7|110053.9|110028.9|110062.2|110037.2|110050.2|110025.2|13
1735631580000|2024-12-31 07:53:00|110053.8|110028.8|110046|110021|110053.8|110028.8|110033.8|110008.8|12
1735631590000|2024-12-31 07:53:10|110042.1|110017.1|110037.9|110012.9|110042.6|110017.6|110037.9|110012.9|11
1735631600000|2024-12-31 07:53:20|110037.6|110012.6|110041.4|110016.4|110041.4|110016.4|110035.9|110010.9|9
1735631610000|2024-12-31 07:53:30|110042.8|110017.8|110046.4|110021.4|110053.3|110028.3|110042.8|110017.8|11
1735631620000|2024-12-31 07:53:40|110046.2|110021.2|110044.7|110019.7|110046.2|110021.2|110043.6|110018.6|4
1735631630000|2024-12-31 07:53:50|110043.5|110018.5|110053.8|110028.8|110059.8|110034.8|110042.2|110017.2|12
1735631640000|2024-12-31 07:54:00|110055.1|110030.1|110056.1|110031.1|110057.5|110032.5|110053|110028|11
1735631650000|2024-12-31 07:54:10|110052.1|110027.1|110054.7|110029.7|110056.2|110031.2|110052.1|110027.1|4
1735631660000|2024-12-31 07:54:20|110054.6|110029.6|110045.3|110020.3|110054.6|110029.6|110045.3|110020.3|14
1735631670000|2024-12-31 07:54:30|110046.6|110021.6|110053.7|110028.7|110053.7|110028.7|110046.6|110021.6|2
1735631680000|2024-12-31 07:54:40|110049.7|110024.7|110033.8|110008.8|110056.2|110031.2|110029.1|110004.1|12
1735631690000|2024-12-31 07:54:50|110034.2|110009.2|110022.8|109997.8|110034.2|110009.2|110022.8|109997.8|7
1735631700000|2024-12-31 07:55:00|110021.3|109996.3|110022.8|109997.8|110027|110002|110021.3|109996.3|8
1735631710000|2024-12-31 07:55:10|110021.3|109996.3|110018.3|109993.3|110021.3|109996.3|110016.2|109991.2|5
1735631720000|2024-12-31 07:55:20|110016.9|109991.9|110016.9|109991.9|110016.9|109991.9|110016.9|109991.9|1
1735631730000|2024-12-31 07:55:30|110018.3|109993.3|110017.2|109992.2|110026.7|110001.7|110013.7|109988.7|16
1735631740000|2024-12-31 07:55:40|110022.2|109997.2|110022|109997|110022.2|109997.2|110017.2|109992.2|6
1735631750000|2024-12-31 07:55:50|110021.9|109996.9|110017.1|109992.1|110022.1|109997.1|110017.1|109992.1|3
1735631760000|2024-12-31 07:56:00|110015.4|109990.4|110020.7|109995.7|110022.3|109997.3|110012.3|109987.3|9
1735631770000|2024-12-31 07:56:10|110015.9|109990.9|110017.2|109992.2|110024.2|109999.2|110013.7|109988.7|10
1735631780000|2024-12-31 07:56:20|110014.6|109989.6|110019.8|109994.8|110020.4|109995.4|110014.6|109989.6|8
1735631790000|2024-12-31 07:56:30|110024.2|109999.2|110028.2|110003.2|110028.2|110003.2|110024.1|109999.1|6
1735631800000|2024-12-31 07:56:40|110024.5|109999.5|110025.7|110000.7|110028.8|110003.8|110024|109999|9
1735631810000|2024-12-31 07:56:50|110028.9|110003.9|110038.7|110013.7|110045.1|110020.1|110028.9|110003.9|13
1735631820000|2024-12-31 07:57:00|110038.5|110013.5|110039.3|110014.3|110046|110021|110036.8|110011.8|19
1735631830000|2024-12-31 07:57:10|110039.5|110014.5|110039.6|110014.6|110039.6|110014.6|110039.5|110014.5|2
1735631840000|2024-12-31 07:57:20|110039.5|110014.5|110038.5|110013.5|110042.7|110017.7|110038.5|110013.5|5
1735631850000|2024-12-31 07:57:30|110041.6|110016.6|110038|110013|110041.9|110016.9|110035.3|110010.3|20
1735631860000|2024-12-31 07:57:40|110038.9|110013.9|110038|110013|110044.1|110019.1|110037.1|110012.1|10
1735631870000|2024-12-31 07:57:50|110038.1|110013.1|110045.7|109995.7|110050.7|110013.5|110038.1|109995.7|10
1735631880000|2024-12-31 07:58:00|110045.3|109995.3|110046|109996|110046|109996|110045.3|109995.3|3
1735631890000|2024-12-31 07:58:10|110045.6|109995.6|110033.7|109983.7|110045.6|109995.6|110033|109983|8
1735631900000|2024-12-31 07:58:20|110028.7|109978.7|110025.9|109975.9|110029.3|109979.3|110025.9|109975.9|8
1735631910000|2024-12-31 07:58:30|110025.6|109975.6|110029|109979|110029|109979|110021.7|109971.7|13
1735631920000|2024-12-31 07:58:40|110029.4|109979.4|110031.5|109981.5|110031.6|109981.6|110027.9|109977.9|6
1735631930000|2024-12-31 07:58:50|110031.3|109981.3|110025|109975|110031.3|109981.3|110024.5|109974.5|8
1735631940000|2024-12-31 07:59:00|110024.2|109974.2|110025.9|109975.9|110026.7|109976.7|110021.1|109971.1|15
1735631950000|2024-12-31 07:59:10|110025.8|109975.8|110023.6|109973.6|110026.5|109976.5|110022.4|109972.4|7
1735631960000|2024-12-31 07:59:20|110023.5|109973.5|110030.6|109980.6|110030.8|109980.8|110023.5|109973.5|11
1735631970000|2024-12-31 07:59:30|110030.1|109980.1|110027.7|109977.7|110031.4|109981.4|110026.4|109976.4|11
1735631980000|2024-12-31 07:59:40|110026.8|109976.8|110027.3|109977.3|110027.9|109977.9|110026.2|109976.2|15
1735631990000|2024-12-31 07:59:50|110027.4|109977.4|110026.8|109976.8|110027.4|109977.4|110026.8|109976.8|2
1735632000000|2024-12-31 08:00:00|110027.2|109977.2|110033.4|109983.4|110033.4|109983.4|110026.3|109976.3|11
1735632010000|2024-12-31 08:00:10|110033.3|109983.3|110031|109981|110033.3|109983.3|110028.4|109978.4|11
1735632020000|2024-12-31 08:00:20|110029.9|109979.9|110030.2|109980.2|110034.6|109984.6|110026.1|109976.1|20
1735632030000|2024-12-31 08:00:30|110030.5|109980.5|110011.6|109961.6|110030.9|109980.9|110011.6|109961.6|22
1735632040000|2024-12-31 08:00:40|110011.8|109961.8|110020.1|109970.1|110020.1|109970.1|110010.5|109960.5|13
1735632050000|2024-12-31 08:00:50|110019.9|109969.9|110025.4|109975.4|110026.1|109976.1|110018.5|109968.5|9
1735632060000|2024-12-31 08:01:00|110025.6|109975.6|110018.9|109968.9|110028.4|109978.4|110018.9|109968.9|15
1735632070000|2024-12-31 08:01:10|110018.6|109968.6|110019.4|109969.4|110019.4|109969.4|110018.6|109968.6|8
1735632080000|2024-12-31 08:01:20|110018.9|109968.9|110015.3|109965.3|110018.9|109968.9|110015.1|109965.1|4
1735632090000|2024-12-31 08:01:30|110015.2|109965.2|110015.1|109965.1|110015.4|109965.4|110015.1|109965.1|7
1735632100000|2024-12-31 08:01:40|110024.2|109974.2|110029.6|109979.6|110030.1|109980.1|110024.2|109974.2|11
1735632110000|2024-12-31 08:01:50|110028.1|109978.1|110025|109975|110028.2|109978.2|110024.7|109974.7|9
1735632120000|2024-12-31 08:02:00|110024.6|109974.6|110025.7|109975.7|110025.7|109975.7|110021.1|109971.1|9
1735632130000|2024-12-31 08:02:10|110025|109975|110019.1|109969.1|110025.7|109975.7|110017.8|109967.8|10
1735632140000|2024-12-31 08:02:20|110018.9|109968.9|110024|109974|110024|109974|110018|109968|9
1735632150000|2024-12-31 08:02:30|110023|109973|110018|109968|110024.3|109974.3|110018|109968|5
1735632160000|2024-12-31 08:02:40|110017.5|109967.5|110004.3|109954.3|110017.5|109967.5|110004.3|109954.3|10
1735632170000|2024-12-31 08:02:50|110006.4|109956.4|110003.2|109953.2|110006.4|109956.4|110003.2|109953.2|7
1735632180000|2024-12-31 08:03:00|110001.6|109951.6|110006.7|109956.7|110006.7|109956.7|110001.6|109951.6|9
1735632190000|2024-12-31 08:03:10|110009|109959|110010.7|109960.7|110010.7|109960.7|110008.3|109958.3|4
1735632200000|2024-12-31 08:03:20|110013.3|109963.3|110012.9|109962.9|110013.3|109963.3|110010.8|109960.8|6
1735632210000|2024-12-31 08:03:30|110011.1|109961.1|110017.5|109967.5|110017.9|109967.9|110011.1|109961.1|9
1735632220000|2024-12-31 08:03:40|110017.7|109967.7|110005.2|109955.2|110017.7|109967.7|110004|109954|8
1735632230000|2024-12-31 08:03:50|110003.5|109953.5|110005.4|109955.4|110005.5|109955.5|110003.5|109953.5|7
1735632240000|2024-12-31 08:04:00|110003.6|109953.6|110002.5|109952.5|110005.1|109955.1|110000.4|109950.4|9
1735632250000|2024-12-31 08:04:10|110001.6|109951.6|109996.9|109946.9|110001.6|109951.6|109996.9|109946.9|10
1735632260000|2024-12-31 08:04:20|109995.2|109945.2|109993.7|109943.7|109995.2|109952.5|109977.5|109942.1|7
1735632270000|2024-12-31 08:04:30|109995.8|109945.8|109995.8|109945.8|109995.8|109945.8|109995.8|109945.8|1
1735632280000|2024-12-31 08:04:40|109993.6|109943.6|109995.8|109945.8|109995.8|109945.8|109993.6|109943.6|2
1735632290000|2024-12-31 08:04:50|109993.7|109943.7|109983.7|109958.7|109993.7|109958.7|109983.7|109943.7|2
1735632300000|2024-12-31 08:05:00|109997.8|109947.8|110004.7|109954.7|110004.9|109954.9|109997.8|109947.8|10
1735632320000|2024-12-31 08:05:20|110004.9|109954.9|110005.5|109955.5|110012.4|109962.4|110004.6|109954.6|14
1735632330000|2024-12-31 08:05:30|110005.3|109955.3|109998.1|109973.1|110005.7|109975.9|109994.4|109948|19
1735632340000|2024-12-31 08:05:40|110000.1|109975.1|109994.3|109969.3|110004.2|109979.2|109989|109964|15
1735632350000|2024-12-31 08:05:50|109993|109968|109985.3|109960.3|109993|109968|109982.3|109957.3|16
1735632360000|2024-12-31 08:06:00|109986.9|109961.9|109995|109970|109995.8|109970.8|109986.9|109961.9|11
1735632370000|2024-12-31 08:06:10|109993.7|109968.7|109988.2|109963.2|109994.1|109969.1|109987|109962|17
1735632380000|2024-12-31 08:06:20|109987|109962|109991.3|109966.3|109991.3|109966.3|109985.8|109960.8|6
1735632390000|2024-12-31 08:06:30|109991.5|109966.5|109991.2|109966.2|109998.9|109973.9|109988.3|109963.3|20
1735632400000|2024-12-31 08:06:40|109992.7|109967.7|109990.1|109965.1|109992.8|109967.8|109988.9|109963.9|6
1735632410000|2024-12-31 08:06:50|109994.5|109969.5|109983.6|109958.6|109994.5|109969.5|109983.6|109958.6|10
1735632420000|2024-12-31 08:07:00|109985.5|109960.5|109980.9|109955.9|109995|109970|109979.1|109954.1|16
1735632430000|2024-12-31 08:07:10|109980.2|109955.2|109979.2|109954.2|109982.6|109957.6|109977.5|109952.5|13
1735632440000|2024-12-31 08:07:20|109981.5|109956.5|109985.5|109960.5|109986.7|109961.7|109980.7|109955.7|13
1735632450000|2024-12-31 08:07:30|109984.7|109959.7|109978.3|109953.3|109984.7|109959.7|109978.3|109953.3|4
1735632460000|2024-12-31 08:07:40|109979.4|109954.4|109983|109958|109983|109958|109977.2|109952.2|11
1735632470000|2024-12-31 08:07:50|109980.6|109955.6|109977.6|109952.6|109980.6|109955.6|109976.6|109951.6|5
1735632480000|2024-12-31 08:08:00|109978.3|109953.3|109982.1|109957.1|109984.9|109959.9|109976.9|109951.9|8
1735632490000|2024-12-31 08:08:10|109980.3|109955.3|109982.2|109957.2|109983.4|109958.4|109980.3|109955.3|8
1735632500000|2024-12-31 08:08:20|109984.8|109959.8|109985.3|109960.3|109985.3|109960.3|109980.6|109955.6|12
1735632510000|2024-12-31 08:08:30|109982.5|109957.5|109981.3|109956.3|109986.7|109961.7|109973|109948|23
1735632520000|2024-12-31 08:08:40|109982.5|109957.5|109982.8|109957.8|109982.8|109957.8|109981.3|109956.3|3
1735632530000|2024-12-31 08:08:50|109984.6|109959.6|109983.7|109958.7|109984.6|109959.6|109982.7|109957.7|5
1735632540000|2024-12-31 08:09:00|109984.8|109959.8|109988.5|109963.5|109989.4|109964.4|109981.2|109956.2|16
1735632550000|2024-12-31 08:09:10|109986.4|109961.4|109980.4|109955.4|109988.8|109963.8|109977.6|109952.6|13
1735632560000|2024-12-31 08:09:20|109979|109954|109974.8|109949.8|109979|109954|109971.5|109946.5|9
1735632570000|2024-12-31 08:09:30|109972.4|109947.4|109973.7|109948.7|109974.5|109949.5|109972.4|109947.4|7
1735632580000|2024-12-31 08:09:40|109974.6|109949.6|109978.6|109953.6|109982.7|109957.7|109974.6|109949.6|10
1735632590000|2024-12-31 08:09:50|109978.9|109953.9|109979|109954|109979|109954|109978.9|109953.9|2
1735632600000|2024-12-31 08:10:00|109979.2|109954.2|109982.7|109957.7|109982.8|109957.8|109979.1|109954.1|7
1735632610000|2024-12-31 08:10:10|109981.7|109956.7|109982.9|109957.9|109986.5|109961.5|109981.7|109956.7|12
1735632630000|2024-12-31 08:10:30|109983|109958|109982.9|109957.9|109983|109958|109982.9|109957.9|2
1735632640000|2024-12-31 08:10:40|109995|109945|109995|109945|109995|109945|109995|109945|1
1735632660000|2024-12-31 08:11:00|109984|109959|109983.1|109958.1|109989.6|109964.6|109983.1|109958.1|16
1735632670000|2024-12-31 08:11:10|109985.7|109960.7|109988.3|109963.3|109991.4|109966.4|109985.6|109960.6|6
1735632680000|2024-12-31 08:11:20|109986.8|109961.8|109983.8|109958.8|109988.5|109963.5|109981|109956|17
1735632690000|2024-12-31 08:11:30|109983|109958|109979|109954|109985.2|109960.2|109979|109954|8
1735632700000|2024-12-31 08:11:40|109979.1|109954.1|109981.4|109956.4|109983.1|109958.1|109979.1|109954.1|6
1735632710000|2024-12-31 08:11:50|109981.3|109956.3|109989.5|109964.5|109990.8|109965.8|109981.3|109956.3|12
1735632720000|2024-12-31 08:12:00|109989.6|109964.6|109996.8|109971.8|109996.8|109971.8|109986.1|109961.1|15
1735632730000|2024-12-31 08:12:10|109995.4|109970.4|109992.5|109967.5|109996|109971|109991.6|109966.6|16
1735632740000|2024-12-31 08:12:20|109994.7|109969.7|109996.5|109971.5|109997.4|109972.4|109994.7|109969.7|6
1735632750000|2024-12-31 08:12:30|109994.5|109969.5|109991.6|109966.6|109994.6|109969.6|109991.6|109966.6|6
1735632760000|2024-12-31 08:12:40|109993.9|109968.9|109992.8|109967.8|109997.9|109972.9|109992.8|109967.8|10
1735632770000|2024-12-31 08:12:50|109995.4|109970.4|110000.8|109975.8|110000.8|109975.8|109995.4|109970.4|8
1735632780000|2024-12-31 08:13:00|110003.2|109978.2|109995.9|109945.9|110013|109978.2|109993.4|109943.4|16
1735632790000|2024-12-31 08:13:10|109998.2|109948.2|109960.5|109935.5|110003.4|109953.4|109959.3|109920|20
1735632800000|2024-12-31 08:13:20|109960.7|109935.7|109954.1|109929.1|109960.9|109935.9|109952.7|109927.7|8
1735632810000|2024-12-31 08:13:30|109954|109929|109961.6|109936.6|109961.6|109936.6|109954|109929|9
1735632820000|2024-12-31 08:13:40|109962.7|109937.7|109961.4|109936.4|109963.8|109938.8|109960.6|109935.6|7
1735632830000|2024-12-31 08:13:50|109959.5|109934.5|109954.7|109929.7|109960.7|109935.7|109954.7|109929.7|5
1735632840000|2024-12-31 08:14:00|109953.4|109928.4|109951.6|109926.6|109957.4|109932.4|109951.6|109926.6|12
1735632850000|2024-12-31 08:14:10|109951.5|109926.5|109952.6|109927.6|109952.6|109927.6|109951.4|109926.4|3
1735632860000|2024-12-31 08:14:20|109951.3|109926.3|109953.2|109928.2|109953.2|109928.2|109949.9|109924.9|5
1735632870000|2024-12-31 08:14:30|109952.9|109927.9|109945.6|109920.6|109952.9|109927.9|109942.1|109917.1|17
1735632880000|2024-12-31 08:14:40|109946.7|109921.7|109951.3|109926.3|109953.1|109928.1|109946.7|109921.7|12
1735632890000|2024-12-31 08:14:50|109951.4|109926.4|109956.3|109931.3|109956.5|109931.5|109949.7|109924.7|12
1735632900000|2024-12-31 08:15:00|109958.3|109933.3|109953.6|109928.6|109958.3|109933.3|109946.6|109921.6|16
1735632910000|2024-12-31 08:15:10|109953.4|109928.4|109954.5|109929.5|109954.6|109929.6|109953.4|109928.4|5
1735632920000|2024-12-31 08:15:20|109954.4|109929.4|109954.9|109929.9|109957.2|109932.2|109954.1|109929.1|9
1735632930000|2024-12-31 08:15:30|109955.8|109930.8|109981.6|109956.6|109981.6|109956.6|109955.3|109930.3|22
1735632940000|2024-12-31 08:15:40|109981.4|109956.4|109980.7|109955.7|109981.4|109956.4|109979.8|109954.8|6
1735632950000|2024-12-31 08:15:50|109980.8|109955.8|109971.6|109946.6|109980.9|109955.9|109971.6|109946.6|7
1735632960000|2024-12-31 08:16:00|109971.3|109946.3|109964.7|109939.7|109971.4|109946.4|109964.7|109939.7|8
1735632970000|2024-12-31 08:16:10|109966.6|109941.6|109970.8|109945.8|109971.7|109946.7|109966.6|109941.6|9
1735632980000|2024-12-31 08:16:20|109970.6|109945.6|109975.3|109950.3|109978.2|109953.2|109969.3|109944.3|10
1735632990000|2024-12-31 08:16:30|109974.4|109949.4|109972.7|109947.7|109974.4|109949.4|109972.6|109947.6|9
1735633000000|2024-12-31 08:16:40|109972.9|109947.9|109976.2|109951.2|109977.4|109952.4|109972.9|109947.9|9
1735633010000|2024-12-31 08:16:50|109976|109951|109982.6|109957.6|109982.6|109957.6|109974.9|109949.9|13
1735633020000|2024-12-31 08:17:00|109983|109958|109973.7|109948.7|109984.1|109959.1|109973.7|109948.7|15
1735633030000|2024-12-31 08:17:10|109974.8|109949.8|109978.3|109953.3|109978.3|109953.3|109974.7|109949.7|5
1735633040000|2024-12-31 08:17:20|109977.9|109952.9|109978.1|109953.1|109980.5|109955.5|109977.5|109952.5|14
1735633050000|2024-12-31 08:17:30|109977.1|109952.1|109978|109953|109984.7|109959.7|109975.6|109950.6|19
1735633060000|2024-12-31 08:17:40|109978.2|109953.2|109987.3|109962.3|109987.3|109962.3|109976.5|109951.5|17
1735633070000|2024-12-31 08:17:50|109985.9|109960.9|109981.8|109956.8|109985.9|109960.9|109978.3|109953.3|13
1735633080000|2024-12-31 08:18:00|109982.1|109957.1|109982.7|109957.7|109989.9|109964.9|109981.5|109956.5|11
1735633090000|2024-12-31 08:18:10|109986.3|109961.3|109982|109957|109987.6|109962.6|109982|109957|18
1735633100000|2024-12-31 08:18:20|109983|109958|109981|109956|109983|109958|109980.8|109955.8|7
1735633110000|2024-12-31 08:18:30|109982|109957|109976|109951|109988.5|109963.5|109970.8|109945.8|20
1735633120000|2024-12-31 08:18:40|109977.3|109952.3|109968.8|109943.8|109977.3|109952.3|109968.8|109943.8|12
1735633130000|2024-12-31 08:18:50|109965.5|109940.5|109963.6|109938.6|109975.5|109950.5|109961.2|109936.2|13
1735633140000|2024-12-31 08:19:00|109965.1|109940.1|109961.1|109936.1|109965.1|109940.1|109959.5|109934.5|7
1735633150000|2024-12-31 08:19:10|109962|109937|109961.1|109936.1|109963.9|109938.9|109961.1|109936.1|6
1735633160000|2024-12-31 08:19:20|109959.1|109934.1|109956.6|109931.6|109960.2|109935.2|109953.9|109928.9|8
1735633170000|2024-12-31 08:19:30|109956.2|109931.2|109955.6|109930.6|109956.2|109931.2|109955.4|109930.4|6
1735633180000|2024-12-31 08:19:40|109955.7|109930.7|109953.6|109928.6|109955.8|109930.8|109950.7|109925.7|8
1735633190000|2024-12-31 08:19:50|109952.6|109927.6|109965.4|109940.4|109966.5|109941.5|109945.9|109920.9|11
1735633200000|2024-12-31 08:20:00|109966.8|109941.8|109961.9|109936.9|109966.8|109941.8|109958.5|109933.5|8
1735633210000|2024-12-31 08:20:10|109962.8|109937.8|109972.3|109947.3|109976.2|109951.2|109962.7|109937.7|17
1735633220000|2024-12-31 08:20:20|109975.7|109950.7|109979.2|109954.2|109993.4|109968.4|109975.7|109950.7|20
1735633230000|2024-12-31 08:20:30|109980.6|109955.6|109987|109962|109987|109962|109980.6|109955.6|6
1735633240000|2024-12-31 08:20:40|109988.3|109963.3|109981.9|109956.9|109998.9|109973.9|109977.9|109952.9|21
1735633250000|2024-12-31 08:20:50|109985.1|109960.1|109984.8|109959.8|109994.1|109969.1|109983.7|109958.7|19
1735633260000|2024-12-31 08:21:00|109992.5|109967.5|109985.2|109960.2|109994.2|109969.2|109982.1|109957.1|16
1735633270000|2024-12-31 08:21:10|109984.5|109959.5|109983.8|109958.8|109987.7|109962.7|109982.1|109957.1|16
1735633280000|2024-12-31 08:21:20|109980.6|109955.6|109982.9|109957.9|109982.9|109957.9|109978.9|109953.9|17
1735633290000|2024-12-31 08:21:30|109985.6|109960.6|109976.5|109951.5|109985.6|109960.6|109965.9|109940.9|22
1735633300000|2024-12-31 08:21:40|109973.6|109948.6|109975|109950|109976.5|109951.5|109969.3|109944.3|9
1735633310000|2024-12-31 08:21:50|109978.2|109953.2|109974.7|109949.7|109979.2|109954.2|109971.7|109946.7|18
1735633320000|2024-12-31 08:22:00|109973.9|109948.9|109973.9|109948.9|109979.5|109954.5|109971.7|109946.7|25
1735633330000|2024-12-31 08:22:10|109974.5|109949.5|109974.5|109949.5|109974.5|109949.5|109973.9|109948.9|3
1735633340000|2024-12-31 08:22:20|109973.9|109948.9|109974.9|109949.9|109976.9|109951.9|109973.9|109948.9|3
1735633350000|2024-12-31 08:22:30|109973.7|109948.7|109972.7|109947.7|109974|109949|109972.3|109947.3|5
1735633360000|2024-12-31 08:22:40|109968.6|109943.6|109969|109944|109971.5|109946.5|109968.6|109943.6|6
1735633370000|2024-12-31 08:22:50|109968.6|109943.6|109983|109933|109983.9|109943.6|109967.7|109933|4
1735633380000|2024-12-31 08:23:00|109984.2|109934.2|109972.4|109922.4|109984.2|109934.2|109972.2|109922.2|14
1735633390000|2024-12-31 08:23:10|109973.2|109923.2|109974.1|109924.1|109974.9|109924.9|109973.2|109923.2|3
1735633400000|2024-12-31 08:23:20|109974.9|109924.9|109977.2|109927.2|109978.5|109928.5|109974.9|109924.9|7
1735633410000|2024-12-31 08:23:30|109975.3|109925.3|109975.9|109925.9|109978.1|109928.1|109975.3|109925.3|9
1735633420000|2024-12-31 08:23:40|109975.4|109925.4|109974.3|109924.3|109976.2|109926.2|109972.5|109922.5|9
1735633430000|2024-12-31 08:23:50|109975.2|109925.2|109974.3|109924.3|109975.6|109925.6|109974|109924|7
1735633440000|2024-12-31 08:24:00|109974|109924|109978.7|109928.7|109979.5|109929.5|109972.1|109922.1|13
1735633450000|2024-12-31 08:24:10|109979.5|109929.5|109971.9|109921.9|109979.5|109929.5|109971.9|109921.9|9
1735633460000|2024-12-31 08:24:20|109972.9|109922.9|109972.8|109922.8|109972.9|109922.9|109971.9|109921.9|6
1735633470000|2024-12-31 08:24:30|109971.9|109921.9|109976.5|109926.5|109976.5|109926.5|109971.9|109921.9|6
1735633480000|2024-12-31 08:24:40|109977.7|109927.7|109971.1|109921.1|109977.7|109927.7|109971.1|109921.1|10
1735633500000|2024-12-31 08:25:00|109970.2|109920.2|109967.8|109917.8|109970.2|109920.2|109966.9|109916.9|8
1735633510000|2024-12-31 08:25:10|109966.9|109916.9|109967.8|109917.8|109967.8|109917.8|109966.9|109916.9|6
1735633520000|2024-12-31 08:25:20|109965.6|109915.6|109971.3|109921.3|109971.3|109921.3|109965.1|109915.1|7
1735633530000|2024-12-31 08:25:30|109970.7|109920.7|109966.6|109916.6|109971.3|109921.3|109966.6|109916.6|6
1735633540000|2024-12-31 08:25:40|109969.2|109919.2|109966.5|109916.5|109970.1|109920.1|109966.2|109916.2|8
1735633550000|2024-12-31 08:25:50|109966.2|109916.2|109971.8|109921.8|109971.8|109921.8|109966.2|109916.2|7
1735633560000|2024-12-31 08:26:00|109970.4|109920.4|109970.4|109920.4|109970.4|109920.4|109970.3|109920.3|3
1735633580000|2024-12-31 08:26:20|109972.6|109922.6|109973.1|109923.1|109978|109928|109972.2|109922.2|5
1735633590000|2024-12-31 08:26:30|109970.8|109920.8|109974.5|109924.5|109974.5|109924.5|109970.6|109920.6|3
1735633600000|2024-12-31 08:26:40|109973.3|109923.3|109974.8|109924.8|109974.9|109924.9|109971.3|109921.3|8
1735633610000|2024-12-31 08:26:50|109974.7|109924.7|109980.5|109930.5|109981|109931|109974.7|109924.7|13
1735633620000|2024-12-31 08:27:00|109980.7|109930.7|109988.4|109938.4|109989.3|109939.3|109978.2|109928.2|13
1735633630000|2024-12-31 08:27:10|109986.2|109936.2|109985.8|109935.8|109986.5|109936.5|109984.2|109934.2|7
1735633640000|2024-12-31 08:27:20|109986.5|109936.5|109994.5|109944.5|109996.7|109946.7|109985.8|109935.8|17
1735633650000|2024-12-31 08:27:30|109994.6|109944.6|109997.2|109947.2|109997.2|109947.2|109994.5|109944.5|5
1735633660000|2024-12-31 08:27:40|109997|109947|109985.6|109960.6|109999.9|109961.9|109984.9|109947|14
1735633670000|2024-12-31 08:27:50|109984.9|109959.9|109986.8|109961.8|109986.8|109961.8|109984.9|109959.9|7
1735633680000|2024-12-31 08:28:00|109985.6|109960.6|109995.2|109970.2|109997.8|109972.8|109982.5|109957.5|10
1735633690000|2024-12-31 08:28:10|109994.7|109969.7|110004.9|109979.9|110004.9|109979.9|109994.7|109969.7|9
1735633700000|2024-12-31 08:28:20|110003.6|109978.6|110007.9|109982.9|110007.9|109982.9|110001.9|109976.9|12
1735633710000|2024-12-31 08:28:30|110008.2|109983.2|110023.5|109998.5|110028.5|110003.5|110007.9|109982.9|14
1735633720000|2024-12-31 08:28:40|110024|109999|110019.4|109994.4|110024|109999|110016.4|109991.4|13
1735633730000|2024-12-31 08:28:50|110018.1|109993.1|110022.8|109997.8|110023.8|109998.8|110014.1|109989.1|7
1735633740000|2024-12-31 08:29:00|110020.9|109995.9|110029.1|110004.1|110029.1|110004.1|110016.9|109991.9|12
1735633750000|2024-12-31 08:29:10|110028.6|110003.6|110049.6|110024.6|110050.8|110025.8|110028.6|110003.6|20
1735633760000|2024-12-31 08:29:20|110049.3|110024.3|110041.1|110016.1|110049.3|110024.3|110036.6|110011.6|21
1735633770000|2024-12-31 08:29:30|110041|110016|110037.5|110012.5|110041.5|110016.5|110037.3|110012.3|9
1735633780000|2024-12-31 08:29:40|110037.6|110012.6|110027.7|110002.7|110037.6|110012.6|110025.7|110000.7|8
1735633790000|2024-12-31 08:29:50|110029|110004|110034.4|110009.4|110037.5|110012.5|110029|110004|9
1735633800000|2024-12-31 08:30:00|110032.9|110007.9|110029.4|110004.4|110033.6|110008.6|110025.4|110000.4|19
1735633810000|2024-12-31 08:30:10|110029.8|110004.8|110014.2|109989.2|110030.6|110005.6|110011.9|109986.9|20
1735633820000|2024-12-31 08:30:20|110015.2|109990.2|110022.1|109997.1|110022.1|109997.1|110015.2|109990.2|11
1735633830000|2024-12-31 08:30:30|110023.1|109998.1|110026.8|110001.8|110029.2|110004.2|110022.3|109997.3|16
1735633840000|2024-12-31 08:30:40|110026.9|110001.9|110036.5|110011.5|110036.5|110011.5|110026.6|110001.6|10
1735633850000|2024-12-31 08:30:50|110034.9|110009.9|110045.9|110020.9|110045.9|110020.9|110034.9|110009.9|13
1735633860000|2024-12-31 08:31:00|110042.7|110017.7|110040.4|110015.4|110053.2|110028.2|110030.9|110005.9|15
1735633870000|2024-12-31 08:31:10|110039.1|110014.1|110034|110009|110042.3|110017.3|110034|110009|9
1735633880000|2024-12-31 08:31:20|110040|110015|110034.3|110009.3|110040.6|110015.6|110026.9|110001.9|7
1735633890000|2024-12-31 08:31:30|110035.4|110010.4|110034.6|110009.6|110035.4|110010.4|110033.2|110008.2|5
1735633900000|2024-12-31 08:31:40|110036.4|110011.4|110033.1|110008.1|110042.2|110017.2|110031.9|110006.9|30
1735633910000|2024-12-31 08:31:50|110032|110007|110030|110005|110032.1|110007.1|110025.8|110000.8|14
1735633920000|2024-12-31 08:32:00|110032|110007|110023.4|109998.4|110032.1|110007.1|110022.9|109997.9|18
1735633930000|2024-12-31 08:32:10|110021.9|109996.9|110026|110001|110026|110001|110018.5|109993.5|20
1735633940000|2024-12-31 08:32:20|110027.8|110002.8|110022.5|109997.5|110027.8|110002.8|110022.5|109997.5|10
1735633950000|2024-12-31 08:32:30|110024.7|109999.7|110024.3|109999.3|110026.1|110001.1|110022.2|109997.2|7
1735633960000|2024-12-31 08:32:40|110022.6|109997.6|110022.8|109997.8|110025.6|110000.6|110017.1|109992.1|16
1735633970000|2024-12-31 08:32:50|110022.4|109997.4|110022.9|109997.9|110022.9|109997.9|110020.3|109995.3|9
1735633980000|2024-12-31 08:33:00|110023|109998|110027.6|110002.6|110029.6|110004.6|110021|109996|18
1735633990000|2024-12-31 08:33:10|110026.6|110001.6|110020.4|109995.4|110026.6|110001.6|110020.4|109995.4|21
1735634000000|2024-12-31 08:33:20|110019.4|109994.4|110015.5|109990.5|110022.5|109997.5|110015.5|109990.5|10
1735634010000|2024-12-31 08:33:30|110015.2|109990.2|110011|109986|110015.2|109990.2|110009.1|109984.1|6
1735634020000|2024-12-31 08:33:40|110011.5|109986.5|110004|109979|110012|109987|110000.3|109975.3|15
1735634030000|2024-12-31 08:33:50|110003.9|109978.9|110005.3|109980.3|110005.5|109980.5|110003.8|109978.8|7
1735634040000|2024-12-31 08:34:00|110005.2|109980.2|110005.1|109980.1|110006.3|109981.3|109999.8|109974.8|9
1735634050000|2024-12-31 08:34:10|110004|109979|110003.9|109978.9|110004|109979|110003.9|109978.9|2
1735634060000|2024-12-31 08:34:20|110003.5|109978.5|110002.6|109977.6|110003.9|109978.9|109993.9|109968.9|14
1735634070000|2024-12-31 08:34:30|110003.5|109978.5|110001.6|109976.6|110005|109980|109997.2|109972.2|14
1735634080000|2024-12-31 08:34:40|110001.4|109976.4|110006.5|109981.5|110006.5|109981.5|110000|109975|14
1735634090000|2024-12-31 08:34:50|110005.4|109980.4|110000.8|109975.8|110005.6|109980.6|109997.4|109972.4|17
1735634100000|2024-12-31 08:35:00|110002.1|109977.1|110004.5|109979.5|110004.5|109979.5|110002.1|109977.1|4
1735634110000|2024-12-31 08:35:10|110004.6|109979.6|110001.5|109976.5|110005.9|109980.9|110001.1|109976.1|15
1735634120000|2024-12-31 08:35:20|109997.5|109972.5|110004.7|109979.7|110005.2|109980.2|109997.4|109972.4|8
1735634130000|2024-12-31 08:35:30|110004.8|109979.8|110013.5|109988.5|110015.9|109990.9|110001|109976|13
1735634140000|2024-12-31 08:35:40|110010.7|109985.7|110015.3|109990.3|110018.3|109993.3|110010.7|109985.7|13
1735634150000|2024-12-31 08:35:50|110018.4|109993.4|110009.9|109984.9|110018.4|109993.4|110009.6|109984.6|17
1735634160000|2024-12-31 08:36:00|110011.2|109986.2|110010.6|109985.6|110017.4|109992.4|110010.6|109985.6|10
1735634170000|2024-12-31 08:36:10|110011.8|109986.8|110012.9|109987.9|110015.4|109990.4|110011.6|109986.6|7
1735634180000|2024-12-31 08:36:20|110012.6|109987.6|110014.8|109989.8|110014.8|109989.8|110012.6|109987.6|2
1735634190000|2024-12-31 08:36:30|110013.4|109988.4|110003.6|109978.6|110013.4|109988.4|110001.8|109976.8|11
1735634200000|2024-12-31 08:36:40|110001.5|109976.5|110005.5|109980.5|110005.5|109980.5|109997.6|109972.6|10
1735634210000|2024-12-31 08:36:50|110004.6|109979.6|109993.5|109968.5|110004.6|109979.6|109993.4|109968.4|11
1735634220000|2024-12-31 08:37:00|109990|109965|109992|109967|109993.7|109968.7|109983.9|109958.9|9
1735634230000|2024-12-31 08:37:10|109990.4|109965.4|109989.9|109964.9|109991.6|109966.6|109987.7|109962.7|8
1735634240000|2024-12-31 08:37:20|109987.4|109962.4|110005.3|109980.3|110007.4|109982.4|109987.4|109962.4|19
1735634250000|2024-12-31 08:37:30|110003.4|109978.4|110008.2|109983.2|110008.2|109983.2|109999.4|109974.4|11
1735634260000|2024-12-31 08:37:40|110007.1|109982.1|110001.7|109976.7|110007.1|109982.1|110001.7|109976.7|4
1735634270000|2024-12-31 08:37:50|110000.3|109975.3|110000.3|109975.3|110002.5|109977.5|110000.3|109975.3|3
1735634290000|2024-12-31 08:38:10|110002.3|109977.3|110004.5|109979.5|110007.2|109982.2|110002.3|109977.3|5
1735634300000|2024-12-31 08:38:20|110007.1|109982.1|110000.6|109975.6|110007.4|109982.4|110000.6|109975.6|14
1735634310000|2024-12-31 08:38:30|109999.3|109974.3|110001.6|109976.6|110003.6|109978.6|109999.3|109974.3|7
1735634320000|2024-12-31 08:38:40|110003.6|109978.6|110001.5|109976.5|110003.6|109978.6|109999.9|109974.9|6
1735634330000|2024-12-31 08:38:50|110003.5|109978.5|110000|109975|110005.9|109980.9|110000|109975|7
1735634340000|2024-12-31 08:39:00|109998.7|109973.7|110000.7|109975.7|110001.2|109976.2|109998.7|109973.7|6
1735634350000|2024-12-31 08:39:10|109999.7|109974.7|109988.8|109963.8|110004.8|109979.8|109988.8|109963.8|19
1735634360000|2024-12-31 08:39:20|109989.5|109964.5|109984.6|109959.6|109989.5|109964.5|109984.3|109959.3|7
1735634370000|2024-12-31 08:39:30|109986.8|109961.8|109980.5|109955.5|109988.7|109963.7|109980.5|109955.5|13
1735634380000|2024-12-31 08:39:40|109979.1|109954.1|109972.3|109947.3|109979.9|109954.9|109969.3|109944.3|20
1735634390000|2024-12-31 08:39:50|109970.1|109945.1|109969.9|109944.9|109973.5|109948.5|109969.9|109944.9|7
1735634400000|2024-12-31 08:40:00|109968.2|109943.2|109975.3|109950.3|109976.7|109951.7|109968.2|109943.2|12
1735634410000|2024-12-31 08:40:10|109976.7|109951.7|109981.1|109956.1|109988.1|109963.1|109975.3|109950.3|18
1735634420000|2024-12-31 08:40:20|109985.9|109960.9|109985.1|109960.1|109987.6|109962.6|109979.4|109954.4|17
1735634430000|2024-12-31 08:40:30|109983.9|109958.9|109971.3|109946.3|109983.9|109958.9|109965.2|109940.2|10
1735634440000|2024-12-31 08:40:40|109970.1|109945.1|109970.3|109945.3|109974.4|109949.4|109968.9|109943.9|11
1735634450000|2024-12-31 08:40:50|109969.2|109944.2|109967|109942|109969.2|109944.2|109964.8|109939.8|18
1735634460000|2024-12-31 08:41:00|109964.8|109939.8|109979.6|109929.6|109979.6|109942.1|109963.2|109920.1|10
1735634470000|2024-12-31 08:41:10|109981.2|109931.2|109983.2|109933.2|109983.2|109933.2|109979.9|109929.9|6
1735634480000|2024-12-31 08:41:20|109982.5|109932.5|109976.8|109926.8|109982.5|109932.5|109974.6|109924.6|10
1735634490000|2024-12-31 08:41:30|109978.8|109928.8|109995.3|109945.3|109996|109946|109978.8|109928.8|11
1735634500000|2024-12-31 08:41:40|109998.3|109948.3|110015.4|109965.4|110015.4|109965.4|109998.3|109948.3|14
1735634510000|2024-12-31 08:41:50|110013.8|109963.8|110015.7|109965.7|110015.8|109965.8|110013.8|109963.8|5
1735634520000|2024-12-31 08:42:00|110013.5|109963.5|110013.2|109963.2|110015.1|109965.1|110013.2|109963.2|6
1735634530000|2024-12-31 08:42:10|110012.9|109962.9|110012.3|109962.3|110014.7|109964.7|110010.8|109960.8|8
1735634540000|2024-12-31 08:42:20|110010.3|109960.3|110013.8|109963.8|110013.8|109963.8|110008.2|109958.2|7
1735634550000|2024-12-31 08:42:30|110012.3|109962.3|110015.3|109965.3|110015.3|109965.3|110012.3|109962.3|5
1735634560000|2024-12-31 08:42:40|110015.2|109965.2|109975.9|109950.9|110015.2|109969.4|109975.7|109950.7|12
1735634570000|2024-12-31 08:42:50|109975.8|109950.8|109971|109946|109975.8|109950.8|109969.7|109944.7|5
1735634580000|2024-12-31 08:43:00|109983.4|109933.4|109969.6|109944.6|109989.8|109951.1|109966|109933.3|21
1735634590000|2024-12-31 08:43:10|109969.4|109944.4|109983.4|109933.4|109983.4|109945.4|109966.8|109933.4|9
1735634600000|2024-12-31 08:43:20|109983.3|109933.3|109986.7|109936.7|109986.7|109936.7|109983.3|109933.3|3
1735634610000|2024-12-31 08:43:30|109984.8|109934.8|109977.3|109927.3|109984.8|109934.8|109976.7|109926.7|10
1735634620000|2024-12-31 08:43:40|109977.2|109927.2|109977.4|109927.4|109977.4|109927.4|109976|109926|6
1735634630000|2024-12-31 08:43:50|109977.1|109927.1|109976|109926|109977.2|109927.2|109976|109926|3
1735634640000|2024-12-31 08:44:00|109975.9|109925.9|109959.8|109934.8|109975.9|109938.3|109959.6|109925.9|7
1735634650000|2024-12-31 08:44:10|109959.4|109934.4|109957.8|109932.8|109959.4|109934.4|109957.8|109932.8|2
1735634660000|2024-12-31 08:44:20|109957.1|109932.1|109956.4|109931.4|109960.4|109935.4|109950.7|109925.7|17
1735634670000|2024-12-31 08:44:30|109952.6|109927.6|109957.5|109932.5|109961.2|109936.2|109952.6|109927.6|9
1735634680000|2024-12-31 08:44:40|109957.4|109932.4|109965|109940|109965|109940|109955.7|109930.7|10
1735634690000|2024-12-31 08:44:50|109963.7|109938.7|109967.9|109942.9|109977|109952|109957.3|109932.3|19
1735634700000|2024-12-31 08:45:00|109967|109942|109970.8|109945.8|109974.5|109949.5|109967|109942|9
1735634710000|2024-12-31 08:45:10|109973.4|109948.4|109978.7|109953.7|109980.1|109955.1|109973.4|109948.4|4
1735634720000|2024-12-31 08:45:20|109977.5|109952.5|109948.1|109923.1|109977.5|109952.5|109946.5|109921.5|10
1735634730000|2024-12-31 08:45:30|109950.8|109925.8|109962.7|109937.7|109962.7|109937.7|109948.4|109923.4|14
1735634740000|2024-12-31 08:45:40|109961.6|109936.6|109960.4|109935.4|109961.6|109936.6|109959.1|109934.1|5
1735634750000|2024-12-31 08:45:50|109963.2|109938.2|109963.2|109938.2|109963.2|109938.2|109963.1|109938.1|3
1735634760000|2024-12-31 08:46:00|109961.8|109936.8|109961.8|109936.8|109961.8|109936.8|109961.8|109936.8|1
1735634770000|2024-12-31 08:46:10|109961.9|109936.9|109963.5|109938.5|109963.5|109938.5|109959.2|109934.2|4
1735634780000|2024-12-31 08:46:20|109963.4|109938.4|109960.9|109935.9|109963.4|109938.4|109957|109932|6
1735634790000|2024-12-31 08:46:30|109956.8|109931.8|109961|109936|109961|109936|109956.8|109931.8|3
1735634800000|2024-12-31 08:46:40|109957|109932|109965.8|109940.8|109968.5|109943.5|109956.9|109931.9|12
1735634810000|2024-12-31 08:46:50|109966.8|109941.8|109947.6|109922.6|109971.6|109946.6|109947.1|109922.1|13
1735634820000|2024-12-31 08:47:00|109947.7|109922.7|109943.3|109918.3|109950.3|109925.3|109943.3|109918.3|9
1735634830000|2024-12-31 08:47:10|109942.4|109917.4|109949.1|109924.1|109963.9|109938.9|109936.9|109911.9|26
1735634840000|2024-12-31 08:47:20|109945.4|109920.4|109949.9|109924.9|109952|109927|109945.4|109920.4|9
1735634850000|2024-12-31 08:47:30|109951.4|109926.4|109953|109928|109956.2|109931.2|109951.4|109926.4|3
1735634860000|2024-12-31 08:47:40|109951.4|109926.4|109960.5|109935.5|109960.5|109935.5|109948.2|109923.2|20
1735634870000|2024-12-31 08:47:50|109956.3|109931.3|109956|109931|109961.6|109936.6|109956|109931|11
1735634880000|2024-12-31 08:48:00|109960.6|109935.6|109969.6|109944.6|109975.2|109950.2|109958.5|109933.5|19
1735634890000|2024-12-31 08:48:10|109970.1|109945.1|109969.8|109944.8|109972.2|109947.2|109967.7|109942.7|9
1735634900000|2024-12-31 08:48:20|109970.9|109945.9|109973.2|109948.2|109977.2|109952.2|109970.8|109945.8|9
1735634910000|2024-12-31 08:48:30|109974.1|109949.1|109974.7|109949.7|109974.7|109949.7|109974.1|109949.1|4
1735634920000|2024-12-31 08:48:40|109974.9|109949.9|109978.3|109953.3|109981.9|109956.9|109974.9|109949.9|13
1735634930000|2024-12-31 08:48:50|109980.4|109955.4|109982.7|109957.7|109985.7|109960.7|109980.4|109955.4|8
1735634940000|2024-12-31 08:49:00|109983.8|109958.8|110002.3|109952.3|110002.3|109966.8|109983.8|109946.1|13
1735634950000|2024-12-31 08:49:10|109996.9|109946.9|109999|109949|110005.5|109961.2|109981.1|109940.9|25
1735634960000|2024-12-31 08:49:20|110001.5|109951.5|109995.2|109945.2|110011.6|109974.2|109986|109941.5|24
1735634970000|2024-12-31 08:49:30|109995.3|109945.3|109992.5|109942.5|109996.7|109959.2|109980.1|109942.5|10
1735634980000|2024-12-31 08:49:40|109994.2|109944.2|109993.7|109943.7|109998.6|109955.1|109978.2|109942.6|15
1735634990000|2024-12-31 08:49:50|109993.8|109943.8|109979.9|109954.9|109993.8|109957.1|109977|109943.8|11
1735635000000|2024-12-31 08:50:00|109980.9|109955.9|109977.8|109952.8|109982.1|109957.1|109977.8|109952.8|5
1735635010000|2024-12-31 08:50:10|109979|109954|109973.5|109948.5|109984|109959|109973.5|109948.5|8
1735635020000|2024-12-31 08:50:20|109973.4|109948.4|109974.4|109949.4|109978.5|109953.5|109967.3|109942.3|16
1735635030000|2024-12-31 08:50:30|109973.3|109948.3|109971.2|109946.2|109973.3|109948.3|109965.6|109940.6|11
1735635040000|2024-12-31 08:50:40|109966.7|109941.7|109970.8|109945.8|109974.7|109949.7|109966.7|109941.7|7
1735635050000|2024-12-31 08:50:50|109970.6|109945.6|109970.3|109945.3|109970.8|109945.8|109970.3|109945.3|6
1735635060000|2024-12-31 08:51:00|109969.2|109944.2|109946.5|109921.5|109971.2|109946.2|109944.2|109919.2|22
1735635070000|2024-12-31 08:51:10|109946.8|109921.8|109947.7|109922.7|109947.8|109922.8|109946.1|109921.1|4
1735635080000|2024-12-31 08:51:20|109952|109927|109958.2|109908.2|109959.7|109927|109946.3|109908.2|7
1735635090000|2024-12-31 08:51:30|109958.5|109908.5|109943.4|109918.4|109958.7|109921|109939.8|109908.5|11
1735635100000|2024-12-31 08:51:40|109944.6|109919.6|109937.8|109912.8|109944.6|109919.6|109936.3|109911.3|9
1735635110000|2024-12-31 08:51:50|109939.3|109914.3|109935.4|109910.4|109939.9|109914.9|109931.7|109906.7|5
1735635120000|2024-12-31 08:52:00|109936|109911|109935.1|109910.1|109941.5|109916.5|109935.1|109910.1|9
1735635130000|2024-12-31 08:52:10|109940.4|109915.4|109955.5|109905.5|109958|109919.3|109934.5|109904.9|17
1735635140000|2024-12-31 08:52:20|109955.1|109905.1|109937.2|109887.2|109957.9|109907.9|109925|109886.4|12
1735635150000|2024-12-31 08:52:30|109935.7|109885.7|109920.6|109895.6|109935.7|109895.6|109913.6|109883.8|16
1735635160000|2024-12-31 08:52:40|109920.8|109895.8|109917.2|109892.2|109920.8|109895.8|109909.4|109884.4|19
1735635170000|2024-12-31 08:52:50|109918.4|109893.4|109916.9|109891.9|109918.4|109893.4|109912.1|109887.1|9
1735635180000|2024-12-31 08:53:00|109918.1|109893.1|109929|109904|109930.5|109905.5|109912.5|109887.5|14
1735635190000|2024-12-31 08:53:10|109928.9|109903.9|109932.8|109907.8|109932.8|109907.8|109924.5|109899.5|10
1735635200000|2024-12-31 08:53:20|109930.5|109905.5|109949|109924|109949|109924|109927.1|109902.1|20
1735635210000|2024-12-31 08:53:30|109944.9|109919.9|109953.3|109928.3|109953.3|109928.3|109944.9|109919.9|8
1735635220000|2024-12-31 08:53:40|109953.4|109928.4|109954.5|109929.5|109954.5|109929.5|109948.4|109923.4|9
1735635230000|2024-12-31 08:53:50|109954.8|109929.8|109952.8|109927.8|109957.7|109932.7|109947|109922|17
1735635240000|2024-12-31 08:54:00|109954|109929|109953.7|109928.7|109955.5|109930.5|109945.6|109920.6|11
1735635250000|2024-12-31 08:54:10|109954.2|109929.2|109953.7|109928.7|109956.8|109931.8|109948.7|109923.7|9
1735635260000|2024-12-31 08:54:20|109953.6|109928.6|109953.7|109928.7|109953.8|109928.8|109953.6|109928.6|3
1735635270000|2024-12-31 08:54:30|109951|109926|109941.4|109916.4|109953.6|109928.6|109937.9|109912.9|18
1735635280000|2024-12-31 08:54:40|109945.6|109920.6|109949.1|109924.1|109949.1|109924.1|109941.4|109916.4|8
1735635290000|2024-12-31 08:54:50|109948.5|109923.5|109940.9|109915.9|109948.8|109923.8|109935.3|109910.3|7
1735635300000|2024-12-31 08:55:00|109941|109916|109930.3|109905.3|109941|109916|109928.4|109903.4|12
1735635310000|2024-12-31 08:55:10|109929.3|109904.3|109929.2|109904.2|109929.3|109904.3|109928.4|109903.4|4
1735635320000|2024-12-31 08:55:20|109929.3|109904.3|109918.5|109893.5|109929.3|109904.3|109912.4|109887.4|11
1735635330000|2024-12-31 08:55:30|109917.5|109892.5|109920|109895|109920.7|109895.7|109910.1|109885.1|12
1735635340000|2024-12-31 08:55:40|109918.8|109893.8|109918|109893|109926.5|109901.5|109913.2|109888.2|15
1735635350000|2024-12-31 08:55:50|109918.7|109893.7|109918|109893|109922.1|109897.1|109911.5|109886.5|11
1735635360000|2024-12-31 08:56:00|109916.2|109891.2|109907.3|109882.3|109916.2|109891.2|109907.3|109882.3|11
1735635370000|2024-12-31 08:56:10|109908.2|109883.2|109909.6|109884.6|109909.6|109884.6|109908.1|109883.1|4
1735635380000|2024-12-31 08:56:20|109909.7|109884.7|109866.6|109841.6|109909.7|109884.7|109865.2|109840.2|17
1735635390000|2024-12-31 08:56:30|109865.2|109840.2|109867.5|109842.5|109874.5|109849.5|109858.9|109833.9|22
1735635400000|2024-12-31 08:56:40|109862.3|109837.3|109876.3|109851.3|109882.8|109857.8|109862.3|109837.3|26
1735635410000|2024-12-31 08:56:50|109880.5|109855.5|109877.2|109852.2|109889|109864|109874.7|109849.7|17
1735635420000|2024-12-31 08:57:00|109877.3|109852.3|109871.8|109846.8|109877.3|109852.3|109867.1|109842.1|21
1735635430000|2024-12-31 08:57:10|109870.5|109845.5|109865.3|109840.3|109875.6|109850.6|109861.6|109836.6|27
1735635440000|2024-12-31 08:57:20|109860.8|109835.8|109866|109841|109867.4|109842.4|109860.8|109835.8|9
1735635450000|2024-12-31 08:57:30|109869|109844|109864.1|109839.1|109869|109844|109861.6|109836.6|7
1735635460000|2024-12-31 08:57:40|109865.7|109840.7|109863.3|109838.3|109868.2|109843.2|109862|109837|7
1735635470000|2024-12-31 08:57:50|109863.4|109838.4|109863.3|109838.3|109870.7|109845.7|109863.1|109838.1|10
1735635480000|2024-12-31 08:58:00|109863.4|109838.4|109868.4|109843.4|109869.5|109844.5|109861.2|109836.2|11
1735635490000|2024-12-31 08:58:10|109867.3|109842.3|109880.6|109855.6|109882.4|109857.4|109867.2|109842.2|15
1735635500000|2024-12-31 08:58:20|109881.7|109856.7|109885.2|109860.2|109888.7|109863.7|109881.5|109856.5|18
1735635510000|2024-12-31 08:58:30|109885.4|109860.4|109885.5|109860.5|109885.5|109860.5|109885.4|109860.4|2
1735635520000|2024-12-31 08:58:40|109885.6|109860.6|109893.9|109868.9|109898.9|109873.9|109885.6|109860.6|19
1735635530000|2024-12-31 08:58:50|109894|109869|109895.6|109870.6|109900|109875|109890.1|109865.1|22
1735635540000|2024-12-31 08:59:00|109892.6|109867.6|109892|109867|109897.9|109872.9|109887.9|109862.9|18
1735635550000|2024-12-31 08:59:10|109888.4|109863.4|109892.4|109867.4|109894|109869|109884.1|109859.1|24
1735635560000|2024-12-31 08:59:20|109889.2|109864.2|109884.5|109859.5|109889.2|109864.2|109883.7|109858.7|5
1735635570000|2024-12-31 08:59:30|109881.5|109856.5|109895|109870|109895|109870|109877.3|109852.3|15
1735635580000|2024-12-31 08:59:40|109893.4|109868.4|109881.6|109856.6|109893.4|109868.4|109881.6|109856.6|9
1735635590000|2024-12-31 08:59:50|109882.9|109857.9|109883.9|109858.9|109889.7|109864.7|109882.9|109857.9|12
1735635600000|2024-12-31 09:00:00|109887.1|109862.1|109882.8|109857.8|109887.1|109862.1|109882.3|109857.3|7
1735635610000|2024-12-31 09:00:10|109882.9|109857.9|109891.1|109866.1|109894.3|109869.3|109875.6|109850.6|12
1735635620000|2024-12-31 09:00:20|109892.3|109867.3|109892.6|109867.6|109897.7|109872.7|109892.3|109867.3|10
1735635630000|2024-12-31 09:00:30|109891.4|109866.4|109891.2|109866.2|109891.6|109866.6|109890|109865|6
1735635640000|2024-12-31 09:00:40|109894.9|109869.9|109892.8|109867.8|109898.8|109873.8|109884.8|109859.8|15
1735635650000|2024-12-31 09:00:50|109896.3|109871.3|109887.3|109862.3|109898.2|109873.2|109886.2|109861.2|13
1735635660000|2024-12-31 09:01:00|109887.4|109862.4|109885|109860|109887.6|109862.6|109885|109860|6
1735635670000|2024-12-31 09:01:10|109885.1|109860.1|109895.5|109870.5|109895.7|109870.7|109885.1|109860.1|22
1735635680000|2024-12-31 09:01:20|109891.1|109866.1|109891.3|109866.3|109891.3|109866.3|109891.1|109866.1|3
1735635690000|2024-12-31 09:01:30|109892.3|109867.3|109891.5|109866.5|109892.5|109867.5|109891.5|109866.5|4
1735635700000|2024-12-31 09:01:40|109891.3|109866.3|109892.6|109867.6|109892.6|109867.6|109891.2|109866.2|3
1735635710000|2024-12-31 09:01:50|109891.5|109866.5|109893|109868|109901.5|109876.5|109889.6|109864.6|11
1735635720000|2024-12-31 09:02:00|109893.5|109868.5|109888.6|109863.6|109893.5|109868.5|109888.6|109863.6|6
1735635730000|2024-12-31 09:02:10|109891.8|109866.8|109899.2|109874.2|109899.2|109874.2|109886.1|109861.1|14
1735635740000|2024-12-31 09:02:20|109898.1|109873.1|109891.7|109866.7|109898.1|109873.1|109891.7|109866.7|9
1735635750000|2024-12-31 09:02:30|109895.6|109870.6|109895.4|109870.4|109898.8|109873.8|109890.2|109865.2|8
1735635760000|2024-12-31 09:02:40|109896|109871|109893.8|109868.8|109896|109871|109893.8|109868.8|3
1735635770000|2024-12-31 09:02:50|109893.9|109868.9|109891.9|109866.9|109896|109871|109890.6|109865.6|10
1735635780000|2024-12-31 09:03:00|109888.3|109863.3|109884.7|109859.7|109891.9|109866.9|109881.4|109856.4|11
1735635790000|2024-12-31 09:03:10|109886|109861|109887.6|109862.6|109892.5|109867.5|109880.9|109855.9|11
1735635800000|2024-12-31 09:03:20|109886.2|109861.2|109896.3|109871.3|109896.3|109871.3|109886.2|109861.2|8
1735635810000|2024-12-31 09:03:30|109894.8|109869.8|109898.9|109873.9|109898.9|109873.9|109888.5|109863.5|15
1735635820000|2024-12-31 09:03:40|109899|109874|109898.8|109873.8|109899|109874|109897.7|109872.7|4
1735635830000|2024-12-31 09:03:50|109898.7|109873.7|109902.2|109877.2|109904.1|109879.1|109897.6|109872.6|7
1735635840000|2024-12-31 09:04:00|109905.4|109880.4|109899.7|109874.7|109905.4|109880.4|109899.7|109874.7|4
1735635850000|2024-12-31 09:04:10|109898.4|109873.4|109907.8|109882.8|109912.4|109887.4|109898.1|109873.1|6
1735635860000|2024-12-31 09:04:20|109904.7|109879.7|109904.9|109879.9|109908|109883|109904.7|109879.7|6
1735635870000|2024-12-31 09:04:30|109904.7|109879.7|109909|109884|109909|109884|109904.7|109879.7|9
1735635880000|2024-12-31 09:04:40|109909.1|109884.1|109920.7|109895.7|109920.7|109895.7|109909.1|109884.1|10
1735635890000|2024-12-31 09:04:50|109918|109893|109931.8|109906.8|109931.8|109906.8|109916.3|109891.3|13
1735635900000|2024-12-31 09:05:00|109930.6|109905.6|109942|109917|109942|109917|109927.8|109902.8|12
1735635910000|2024-12-31 09:05:10|109940.8|109915.8|109935|109910|109940.8|109915.8|109929.3|109904.3|9
1735635920000|2024-12-31 09:05:20|109936.6|109911.6|109933.4|109908.4|109936.6|109911.6|109932.1|109907.1|5
1735635930000|2024-12-31 09:05:30|109933.8|109908.8|109929.7|109904.7|109933.8|109908.8|109929.7|109904.7|3
1735635940000|2024-12-31 09:05:40|109933.1|109908.1|109924.8|109899.8|109933.1|109908.1|109923.4|109898.4|13
1735635950000|2024-12-31 09:05:50|109921.7|109896.7|109913.8|109888.8|109934.9|109909.9|109910.5|109885.5|21
1735635960000|2024-12-31 09:06:00|109911|109886|109912.9|109887.9|109915.8|109890.8|109910.2|109885.2|9
1735635970000|2024-12-31 09:06:10|109925.6|109875.6|109954.6|109904.6|109954.6|109904.6|109925.5|109875.5|13
1735635980000|2024-12-31 09:06:20|109957.1|109907.1|109958.9|109908.9|109959.4|109909.4|109957.1|109907.1|7
1735635990000|2024-12-31 09:06:30|109957.7|109907.7|109958.2|109908.2|109961.2|109911.2|109957.4|109907.4|10
1735636000000|2024-12-31 09:06:40|109958.4|109908.4|109968.6|109918.6|109968.6|109918.6|109957.9|109907.9|7
1735636010000|2024-12-31 09:06:50|109971.4|109921.4|109969.3|109919.3|109971.4|109921.4|109969.3|109919.3|3
1735636020000|2024-12-31 09:07:00|109970.8|109920.8|109965.8|109915.8|109970.8|109920.8|109964.8|109914.8|11
1735636030000|2024-12-31 09:07:10|109966|109916|109966.2|109916.2|109966.2|109916.2|109964.4|109914.4|4
1735636040000|2024-12-31 09:07:20|109963.8|109913.8|109964.5|109914.5|109966.4|109916.4|109963.2|109913.2|10
1735636050000|2024-12-31 09:07:30|109964.6|109914.6|109962.2|109912.2|109964.6|109914.6|109955.9|109905.9|9
1735636060000|2024-12-31 09:07:40|109964.7|109914.7|109959|109909|109967.9|109917.9|109958.9|109908.9|16
1735636070000|2024-12-31 09:07:50|109962.8|109912.8|109962|109912|109962.8|109912.8|109959.3|109909.3|6
1735636080000|2024-12-31 09:08:00|109966.7|109916.7|109959.4|109909.4|109966.7|109916.7|109959.4|109909.4|9
1735636090000|2024-12-31 09:08:10|109958.7|109908.7|109958.2|109908.2|109958.7|109908.7|109955.5|109905.5|7
1735636100000|2024-12-31 09:08:20|109958.1|109908.1|109969.2|109919.2|109970.8|109920.8|109958.1|109908.1|10
1735636110000|2024-12-31 09:08:30|109970.8|109920.8|109958.3|109933.3|109970.8|109933.3|109958|109920.5|6
1735636120000|2024-12-31 09:08:40|109955.7|109930.7|109959.9|109934.9|109961.6|109936.6|109955.7|109930.7|17
1735636130000|2024-12-31 09:08:50|109960.9|109935.9|109955.4|109930.4|109960.9|109935.9|109955.4|109930.4|8
1735636140000|2024-12-31 09:09:00|109954|109929|109956|109931|109956.9|109931.9|109953.7|109928.7|4
1735636150000|2024-12-31 09:09:10|109956.1|109931.1|109954.9|109929.9|109958.4|109933.4|109952.9|109927.9|9
1735636160000|2024-12-31 09:09:20|109955|109930|109962.2|109937.2|109966.6|109941.6|109955|109930|14
1735636170000|2024-12-31 09:09:30|109959.3|109934.3|109955.8|109930.8|109964|109939|109954.2|109929.2|13
1735636180000|2024-12-31 09:09:40|109956.9|109931.9|109957.5|109932.5|109966.1|109941.1|109954.3|109929.3|14
1735636190000|2024-12-31 09:09:50|109960.3|109935.3|109951.8|109926.8|109963.5|109938.5|109950.1|109925.1|18
1735636200000|2024-12-31 09:10:00|109955.5|109930.5|109964.4|109939.4|109964.4|109939.4|109955.5|109930.5|14
1735636210000|2024-12-31 09:10:10|109964.3|109939.3|109954.2|109929.2|109964.3|109939.3|109953.2|109928.2|12
1735636220000|2024-12-31 09:10:20|109953|109928|109953.8|109928.8|109958.7|109933.7|109952.4|109927.4|9
1735636230000|2024-12-31 09:10:30|109953.5|109928.5|109942.1|109917.1|109953.5|109928.5|109938|109913|6
1735636240000|2024-12-31 09:10:40|109941.1|109916.1|109932.5|109907.5|109941.1|109916.1|109931.4|109906.4|15
1735636250000|2024-12-31 09:10:50|109931.3|109906.3|109934.2|109909.2|109939.3|109914.3|109931.3|109906.3|10
1735636260000|2024-12-31 09:11:00|109933.1|109908.1|109926.8|109901.8|109933.1|109908.1|109923.3|109898.3|15
1735636270000|2024-12-31 09:11:10|109927.1|109902.1|109935.5|109910.5|109936.7|109911.7|109927.1|109902.1|11
1735636280000|2024-12-31 09:11:20|109936.2|109911.2|109943.4|109918.4|109943.4|109918.4|109933.2|109908.2|9
1735636290000|2024-12-31 09:11:30|109937.9|109912.9|109936.6|109911.6|109939.2|109914.2|109935.9|109910.9|7
1735636300000|2024-12-31 09:11:40|109936.4|109911.4|109932.6|109907.6|109939.5|109914.5|109931.5|109906.5|8
1735636310000|2024-12-31 09:11:50|109932.4|109907.4|109931.5|109906.5|109932.4|109907.4|109931.5|109906.5|2
1735636320000|2024-12-31 09:12:00|109930.3|109905.3|109919.9|109894.9|109931|109906|109917.3|109892.3|15
1735636330000|2024-12-31 09:12:10|109918.6|109893.6|109920.7|109895.7|109926.4|109901.4|109911.7|109886.7|17
1735636340000|2024-12-31 09:12:20|109919.2|109894.2|109932.8|109907.8|109932.8|109907.8|109915.9|109890.9|19
1735636350000|2024-12-31 09:12:30|109931.6|109906.6|109925.4|109900.4|109932.7|109907.7|109924.2|109899.2|8
1735636360000|2024-12-31 09:12:40|109923.6|109898.6|109922.4|109897.4|109924.6|109899.6|109921.2|109896.2|6
1735636370000|2024-12-31 09:12:50|109926.9|109901.9|109924.7|109899.7|109931.2|109906.2|109921.4|109896.4|11
1735636380000|2024-12-31 09:13:00|109924.1|109899.1|109881|109856|109924.1|109899.1|109881|109856|22
1735636390000|2024-12-31 09:13:10|109884.9|109859.9|109889.1|109864.1|109899.5|109874.5|109874.6|109849.6|17
1735636400000|2024-12-31 09:13:20|109886.2|109861.2|109892.4|109867.4|109896.3|109871.3|109886.2|109861.2|14
1735636410000|2024-12-31 09:13:30|109889|109864|109894.1|109869.1|109895.7|109870.7|109887.5|109862.5|9
1735636420000|2024-12-31 09:13:40|109888|109863|109887.6|109862.6|109888|109863|109879.8|109854.8|16
1735636430000|2024-12-31 09:13:50|109891.6|109866.6|109893.4|109868.4|109893.9|109868.9|109888|109863|9
1735636440000|2024-12-31 09:14:00|109891.6|109866.6|109887.3|109862.3|109893|109868|109885.3|109860.3|16
1735636450000|2024-12-31 09:14:10|109891|109866|109890.4|109865.4|109893|109868|109887.3|109862.3|10
1735636460000|2024-12-31 09:14:20|109891.1|109866.1|109900.8|109875.8|109900.8|109875.8|109888.4|109863.4|12
1735636470000|2024-12-31 09:14:30|109905.4|109880.4|109908.9|109883.9|109908.9|109883.9|109903.8|109878.8|5
1735636480000|2024-12-31 09:14:40|109904.1|109879.1|109903.7|109878.7|109908.9|109883.9|109900.2|109875.2|33
1735636490000|2024-12-31 09:14:50|109905.6|109880.6|109902.7|109877.7|109909.9|109884.9|109899.9|109874.9|25
1735636500000|2024-12-31 09:15:00|109904.4|109879.4|109904|109879|109904.8|109879.8|109900.9|109875.9|8
1735636510000|2024-12-31 09:15:10|109905.6|109880.6|109907.8|109882.8|109907.8|109882.8|109903.3|109878.3|9
1735636520000|2024-12-31 09:15:20|109909.1|109884.1|109897.9|109872.9|109909.1|109884.1|109892|109867|12
1735636530000|2024-12-31 09:15:30|109897.7|109872.7|109906|109881|109909.1|109884.1|109895.4|109870.4|13
1735636540000|2024-12-31 09:15:40|109903.6|109878.6|109904.4|109879.4|109908.1|109883.1|109903.4|109878.4|6
1735636550000|2024-12-31 09:15:50|109900.2|109875.2|109903.3|109878.3|109903.9|109878.9|109900.2|109875.2|7
1735636560000|2024-12-31 09:16:00|109905|109880|109900.8|109875.8|109905|109880|109900.1|109875.1|10
1735636570000|2024-12-31 09:16:10|109898.7|109873.7|109918.4|109893.4|109918.4|109893.4|109898.7|109873.7|14
1735636580000|2024-12-31 09:16:20|109916.4|109891.4|109915.8|109890.8|109918.4|109893.4|109913.3|109888.3|15
1735636590000|2024-12-31 09:16:30|109917.1|109892.1|109917.9|109892.9|109922.1|109897.1|109914.8|109889.8|15
1735636600000|2024-12-31 09:16:40|109916.4|109891.4|109914.1|109889.1|109916.4|109891.4|109911|109886|10
1735636610000|2024-12-31 09:16:50|109912.2|109887.2|109914.5|109889.5|109917.8|109892.8|109912.2|109887.2|15
1735636620000|2024-12-31 09:17:00|109915.5|109890.5|109914.4|109889.4|109917.6|109892.6|109914.4|109889.4|8
1735636630000|2024-12-31 09:17:10|109917.6|109892.6|109912.9|109887.9|109917.6|109892.6|109910.6|109885.6|9
1735636640000|2024-12-31 09:17:20|109908|109883|109909.9|109884.9|109913.6|109888.6|109908|109883|15
1735636650000|2024-12-31 09:17:30|109910.7|109885.7|109917.3|109892.3|109917.3|109892.3|109910.7|109885.7|9
1735636660000|2024-12-31 09:17:40|109918.5|109893.5|109917.9|109892.9|109918.5|109893.5|109911.2|109886.2|7
1735636670000|2024-12-31 09:17:50|109919.2|109894.2|109916.2|109891.2|109920|109895|109911.4|109886.4|16
1735636680000|2024-12-31 09:18:00|109918.3|109893.3|109925.8|109900.8|109927.9|109902.9|109916.2|109891.2|16
1735636690000|2024-12-31 09:18:10|109923.2|109898.2|109912.1|109887.1|109925.8|109900.8|109909.1|109884.1|22
1735636700000|2024-12-31 09:18:20|109911.3|109886.3|109906.2|109881.2|109912.1|109887.1|109904.8|109879.8|13
1735636710000|2024-12-31 09:18:30|109904.3|109879.3|109905.2|109880.2|109909.1|109884.1|109900.6|109875.6|15
1735636720000|2024-12-31 09:18:40|109903.6|109878.6|109903|109878|109909.3|109884.3|109896.9|109871.9|16
1735636730000|2024-12-31 09:18:50|109900.6|109875.6|109900.4|109875.4|109901.9|109876.9|109895.3|109870.3|10
1735636740000|2024-12-31 09:19:00|109901.9|109876.9|109900.1|109875.1|109902.4|109877.4|109895.7|109870.7|14
1735636750000|2024-12-31 09:19:10|109901.6|109876.6|109900.9|109875.9|109902.1|109877.1|109894.4|109869.4|13
1735636760000|2024-12-31 09:19:20|109902.1|109877.1|109901.1|109876.1|109904.7|109879.7|109900.1|109875.1|11
1735636770000|2024-12-31 09:19:30|109904.7|109879.7|109904.7|109879.7|109904.7|109879.7|109904.7|109879.7|1
1735636780000|2024-12-31 09:19:40|109902.6|109877.6|109905|109880|109908.2|109883.2|109902.6|109877.6|6
1735636790000|2024-12-31 09:19:50|109905.9|109880.9|109905.4|109880.4|109909.9|109884.9|109904.6|109879.6|13
1735636800000|2024-12-31 09:20:00|109903.9|109878.9|109895.8|109870.8|109906.9|109881.9|109895.8|109870.8|9
1735636820000|2024-12-31 09:20:20|109897.7|109872.7|109911.4|109886.4|109914.6|109889.6|109897.7|109872.7|8
1735636830000|2024-12-31 09:20:30|109910.5|109885.5|109903|109878|109910.5|109885.5|109902.9|109877.9|8
1735636840000|2024-12-31 09:20:40|109905.6|109880.6|109899.5|109874.5|109905.6|109880.6|109899.5|109874.5|5
1735636850000|2024-12-31 09:20:50|109902.7|109877.7|109899.4|109874.4|109902.7|109877.7|109895.6|109870.6|11
1735636860000|2024-12-31 09:21:00|109902.5|109877.5|109900.2|109875.2|109902.5|109877.5|109899.2|109874.2|5
1735636870000|2024-12-31 09:21:10|109901.1|109876.1|109919.7|109894.7|109920.5|109895.5|109899.7|109874.7|15
1735636880000|2024-12-31 09:21:20|109921.2|109896.2|109919.1|109894.1|109921.2|109896.2|109916.3|109891.3|16
1735636890000|2024-12-31 09:21:30|109920.3|109895.3|109919.6|109894.6|109920.3|109895.3|109916.8|109891.8|15
1735636900000|2024-12-31 09:21:40|109918.7|109893.7|109920.1|109895.1|109920.2|109895.2|109918.7|109893.7|3
1735636910000|2024-12-31 09:21:50|109917.1|109892.1|109913.3|109888.3|109924.6|109899.6|109911.2|109886.2|12
1735636920000|2024-12-31 09:22:00|109911.2|109886.2|109915.4|109890.4|109915.4|109890.4|109911.2|109886.2|3
1735636930000|2024-12-31 09:22:10|109912.7|109887.7|109920.4|109895.4|109920.4|109895.4|109912.7|109887.7|8
1735636940000|2024-12-31 09:22:20|109919.2|109894.2|109920.2|109895.2|109924|109899|109917.4|109892.4|14
1735636950000|2024-12-31 09:22:30|109919.3|109894.3|109918.4|109893.4|109922.4|109897.4|109918.4|109893.4|3
1735636960000|2024-12-31 09:22:40|109919.6|109894.6|109920.5|109895.5|109920.5|109895.5|109919.6|109894.6|2
1735636980000|2024-12-31 09:23:00|109921.3|109896.3|109925.9|109900.9|109929.2|109904.2|109920.9|109895.9|14
1735636990000|2024-12-31 09:23:10|109927.5|109902.5|109924.9|109899.9|109927.5|109902.5|109924.9|109899.9|4
1735637000000|2024-12-31 09:23:20|109926|109901|109926.8|109901.8|109926.8|109901.8|109926|109901|2
1735637010000|2024-12-31 09:23:30|109927.9|109902.9|109926.6|109901.6|109928.8|109903.8|109925.8|109900.8|6
1735637020000|2024-12-31 09:23:40|109924.9|109899.9|109920.8|109895.8|109924.9|109899.9|109920.8|109895.8|8
1735637030000|2024-12-31 09:23:50|109921.6|109896.6|109921.9|109896.9|109922.7|109897.7|109921.6|109896.6|5
1735637040000|2024-12-31 09:24:00|109922.7|109897.7|109917.9|109892.9|109926.3|109901.3|109917.9|109892.9|15
1735637050000|2024-12-31 09:24:10|109917.1|109892.1|109919.1|109894.1|109920.6|109895.6|109917.1|109892.1|10
1735637060000|2024-12-31 09:24:20|109919.9|109894.9|109919.9|109894.9|109919.9|109894.9|109919.1|109894.1|7
1735637070000|2024-12-31 09:24:30|109919.1|109894.1|109920.4|109895.4|109930.3|109905.3|109919.1|109894.1|20
1735637080000|2024-12-31 09:24:40|109915.8|109890.8|109915.7|109890.7|109918.6|109893.6|109915.7|109890.7|6
1735637090000|2024-12-31 09:24:50|109916.5|109891.5|109916.6|109891.6|109917.6|109892.6|109915.3|109890.3|7
1735637100000|2024-12-31 09:25:00|109915.7|109890.7|109916.7|109891.7|109916.7|109891.7|109915.7|109890.7|2
1735637110000|2024-12-31 09:25:10|109917.7|109892.7|109918.8|109893.8|109920.3|109895.3|109916.7|109891.7|7
1735637130000|2024-12-31 09:25:30|109920.5|109895.5|109922.5|109897.5|109922.5|109897.5|109920.5|109895.5|4
1735637140000|2024-12-31 09:25:40|109923.3|109898.3|109925.1|109900.1|109925.1|109900.1|109923.3|109898.3|9
1735637150000|2024-12-31 09:25:50|109926.8|109901.8|109925.8|109900.8|109927.7|109902.7|109925.8|109900.8|4
1735637160000|2024-12-31 09:26:00|109925|109900|109925.8|109900.8|109927.5|109902.5|109925|109900|8
1735637170000|2024-12-31 09:26:10|109925|109900|109925|109900|109927.5|109902.5|109925|109900|3
1735637180000|2024-12-31 09:26:20|109927.5|109902.5|109924.1|109899.1|109927.5|109902.5|109924.1|109899.1|8
1735637190000|2024-12-31 09:26:30|109926.6|109901.6|109924.1|109899.1|109927.5|109902.5|109921.5|109896.5|12
1735637200000|2024-12-31 09:26:40|109927.1|109902.1|109925|109900|109927.1|109902.1|109923.9|109898.9|6
1735637210000|2024-12-31 09:26:50|109926.3|109901.3|109925|109900|109926.3|109901.3|109925|109900|2
1735637220000|2024-12-31 09:27:00|109927.5|109902.5|109927.1|109902.1|109927.5|109902.5|109926.2|109901.2|5
1735637230000|2024-12-31 09:27:10|109922.4|109897.4|109925|109900|109925.7|109900.7|109919.4|109894.4|14
1735637240000|2024-12-31 09:27:20|109926.5|109901.5|109928.5|109903.5|109928.5|109903.5|109924.2|109899.2|5
1735637250000|2024-12-31 09:27:30|109929.7|109904.7|109928.8|109903.8|109932.1|109907.1|109928.3|109903.3|11
1735637260000|2024-12-31 09:27:40|109930.1|109905.1|109932.1|109907.1|109932.1|109907.1|109930.1|109905.1|3
1735637270000|2024-12-31 09:27:50|109930.1|109905.1|109931.7|109906.7|109931.7|109906.7|109930.1|109905.1|2
1735637280000|2024-12-31 09:28:00|109929.6|109904.6|109925.1|109900.1|109929.6|109904.6|109925.1|109900.1|5
1735637290000|2024-12-31 09:28:10|109926.4|109901.4|109928.8|109903.8|109931.4|109906.4|109925.9|109900.9|8
1735637300000|2024-12-31 09:28:20|109925.4|109900.4|109927.4|109902.4|109928.8|109903.8|109925.4|109900.4|6
1735637310000|2024-12-31 09:28:30|109926|109901|109925.1|109900.1|109926.6|109901.6|109921.5|109896.5|12
1735637320000|2024-12-31 09:28:40|109924|109899|109920.4|109895.4|109925.1|109900.1|109917.7|109892.7|7
1735637330000|2024-12-31 09:28:50|109918.8|109893.8|109917.4|109892.4|109920.4|109895.4|109915.9|109890.9|7
1735637340000|2024-12-31 09:29:00|109916.5|109891.5|109921.9|109896.9|109921.9|109896.9|109916.5|109891.5|16
1735637350000|2024-12-31 09:29:10|109923.1|109898.1|109921.9|109896.9|109923.1|109898.1|109921.9|109896.9|2
1735637360000|2024-12-31 09:29:20|109921.1|109896.1|109924.4|109899.4|109924.4|109899.4|109919.6|109894.6|12
1735637380000|2024-12-31 09:29:40|109922.9|109897.9|109924.2|109899.2|109924.2|109899.2|109922|109897|11
1735637390000|2024-12-31 09:29:50|109925.4|109900.4|109924.3|109899.3|109925.4|109900.4|109924.3|109899.3|2
1735637400000|2024-12-31 09:30:00|109923|109898|109924.3|109899.3|109924.3|109899.3|109922.1|109897.1|4
1735637410000|2024-12-31 09:30:10|109922.9|109897.9|109924.3|109899.3|109924.3|109899.3|109922.1|109897.1|4
1735637420000|2024-12-31 09:30:20|109925.5|109900.5|109925.5|109900.5|109926.2|109901.2|109925.5|109900.5|5
1735637430000|2024-12-31 09:30:30|109926.7|109901.7|109905.5|109880.5|109927.4|109902.4|109897.4|109872.4|31
1735637440000|2024-12-31 09:30:40|109906.9|109881.9|109909.5|109884.5|109910.9|109885.9|109906|109881|9
1735637450000|2024-12-31 09:30:50|109907.7|109882.7|109912.9|109887.9|109912.9|109887.9|109906|109881|5
1735637460000|2024-12-31 09:31:00|109909.7|109884.7|109910.5|109885.5|109914.3|109889.3|109906.2|109881.2|12
1735637480000|2024-12-31 09:31:20|109909.3|109884.3|109909.3|109884.3|109909.3|109884.3|109909.3|109884.3|1
1735637490000|2024-12-31 09:31:30|109910.8|109885.8|109908.8|109883.8|109910.8|109885.8|109906.9|109881.9|8
1735637500000|2024-12-31 09:31:40|109908|109883|109886.3|109861.3|109908|109883|109884.2|109859.2|20
1735637510000|2024-12-31 09:31:50|109888|109863|109884.3|109859.3|109888|109863|109884.3|109859.3|3
1735637520000|2024-12-31 09:32:00|109884.1|109859.1|109876.9|109851.9|109885.2|109860.2|109871.5|109846.5|26
1735637530000|2024-12-31 09:32:10|109877|109852|109863|109838|109877.3|109852.3|109862.5|109837.5|10
1735637540000|2024-12-31 09:32:20|109856.9|109831.9|109859.3|109834.3|109861.1|109836.1|109854.5|109829.5|15
1735637550000|2024-12-31 09:32:30|109858.9|109833.9|109868.3|109843.3|109869|109844|109858.9|109833.9|13
1735637560000|2024-12-31 09:32:40|109867.7|109842.7|109868.6|109843.6|109868.8|109843.8|109864.2|109839.2|13
1735637570000|2024-12-31 09:32:50|109862.3|109837.3|109868.7|109843.7|109868.7|109843.7|109860.4|109835.4|13
1735637580000|2024-12-31 09:33:00|109871.7|109846.7|109872.5|109847.5|109872.5|109847.5|109867.7|109842.7|5
1735637590000|2024-12-31 09:33:10|109873.6|109848.6|109878.9|109853.9|109884.3|109859.3|109873.6|109848.6|14
1735637600000|2024-12-31 09:33:20|109876.1|109851.1|109877|109852|109880.6|109855.6|109874.5|109849.5|12
1735637610000|2024-12-31 09:33:30|109876.9|109851.9|109879|109854|109880.6|109855.6|109876.9|109851.9|3
1735637620000|2024-12-31 09:33:40|109877.5|109852.5|109877.5|109852.5|109880.2|109855.2|109874|109849|12
1735637630000|2024-12-31 09:33:50|109879.1|109854.1|109874.1|109849.1|109879.1|109854.1|109872.4|109847.4|8
1735637640000|2024-12-31 09:34:00|109873.8|109848.8|109872.1|109847.1|109873.8|109848.8|109872.1|109847.1|2
1735637650000|2024-12-31 09:34:10|109871.6|109846.6|109870.1|109845.1|109871.6|109846.6|109870.1|109845.1|3
1735637660000|2024-12-31 09:34:20|109870|109845|109869.8|109844.8|109870|109845|109868.5|109843.5|5
1735637670000|2024-12-31 09:34:30|109868.4|109843.4|109868|109843|109868.4|109843.4|109868|109843|2
1735637680000|2024-12-31 09:34:40|109866.5|109841.5|109879.7|109854.7|109880.5|109855.5|109864.8|109839.8|11
1735637690000|2024-12-31 09:34:50|109878.5|109853.5|109878.3|109853.3|109878.5|109853.5|109876.5|109851.5|9
1735637700000|2024-12-31 09:35:00|109880|109855|109878.6|109853.6|109882.5|109857.5|109877.4|109852.4|12
1735637710000|2024-12-31 09:35:10|109880.2|109855.2|109878.6|109853.6|109881.1|109856.1|109878.6|109853.6|6
1735637720000|2024-12-31 09:35:20|109882.5|109857.5|109887.7|109862.7|109887.7|109862.7|109882.5|109857.5|7
1735637730000|2024-12-31 09:35:30|109889.2|109864.2|109886.5|109861.5|109889.2|109864.2|109886.5|109861.5|3
1735637740000|2024-12-31 09:35:40|109888.7|109863.7|109890.7|109865.7|109890.7|109865.7|109884.3|109859.3|6
1735637750000|2024-12-31 09:35:50|109888.9|109863.9|109887|109862|109890.7|109865.7|109884.2|109859.2|9
1735637760000|2024-12-31 09:36:00|109884.9|109859.9|109883.6|109858.6|109886|109861|109879.6|109854.6|14
1735637770000|2024-12-31 09:36:10|109879.2|109854.2|109894.2|109869.2|109894.2|109869.2|109879.2|109854.2|11
1735637780000|2024-12-31 09:36:20|109892.8|109867.8|109896.8|109871.8|109898.1|109873.1|109891.1|109866.1|12
1735637790000|2024-12-31 09:36:30|109897.9|109872.9|109902.7|109877.7|109903.9|109878.9|109890.1|109865.1|11
1735637800000|2024-12-31 09:36:40|109901.4|109876.4|109901.4|109876.4|109901.4|109876.4|109892|109867|10
1735637810000|2024-12-31 09:36:50|109902.8|109877.8|109904|109879|109906|109881|109902.1|109877.1|11
1735637820000|2024-12-31 09:37:00|109902.8|109877.8|109902.8|109877.8|109902.8|109877.8|109902.8|109877.8|1
1735637830000|2024-12-31 09:37:10|109901.6|109876.6|109901.6|109876.6|109901.6|109876.6|109896.5|109871.5|3
1735637840000|2024-12-31 09:37:20|109899.2|109874.2|109904.5|109879.5|109904.5|109879.5|109899.2|109874.2|3
1735637850000|2024-12-31 09:37:30|109903.1|109878.1|109899.5|109874.5|109903.1|109878.1|109895.4|109870.4|5
1735637860000|2024-12-31 09:37:40|109898.3|109873.3|109890|109865|109899.4|109874.4|109890|109865|9
1735637870000|2024-12-31 09:37:50|109892.2|109867.2|109887.2|109862.2|109892.2|109867.2|109882.3|109857.3|17
1735637880000|2024-12-31 09:38:00|109888.5|109863.5|109885.1|109860.1|109888.5|109863.5|109883|109858|5
1735637890000|2024-12-31 09:38:10|109880.7|109855.7|109873.8|109848.8|109883.5|109858.5|109871.5|109846.5|17
1735637900000|2024-12-31 09:38:20|109876.8|109851.8|109878.3|109853.3|109878.3|109853.3|109872|109847|6
1735637910000|2024-12-31 09:38:30|109879.5|109854.5|109876.8|109851.8|109879.5|109854.5|109876.8|109851.8|4
1735637920000|2024-12-31 09:38:40|109879.3|109854.3|109879.3|109854.3|109879.3|109854.3|109876.6|109851.6|5
1735637930000|2024-12-31 09:38:50|109881.8|109856.8|109880.3|109855.3|109884.7|109859.7|109878.3|109853.3|18
1735637940000|2024-12-31 09:39:00|109879|109854|109870.3|109845.3|109879|109854|109866.5|109841.5|13
1735637950000|2024-12-31 09:39:10|109871.7|109846.7|109870.1|109845.1|109871.7|109846.7|109868.5|109843.5|3
1735637960000|2024-12-31 09:39:20|109868.5|109843.5|109869.7|109844.7|109875.4|109850.4|109867.7|109842.7|7
1735637970000|2024-12-31 09:39:30|109871.3|109846.3|109873.4|109848.4|109873.4|109848.4|109871.3|109846.3|2
1735637980000|2024-12-31 09:39:40|109872.2|109847.2|109873.6|109848.6|109873.6|109848.6|109872.2|109847.2|10
1735637990000|2024-12-31 09:39:50|109872.9|109847.9|109873.4|109848.4|109874.9|109849.9|109869.5|109844.5|16
1735638000000|2024-12-31 09:40:00|109871.7|109846.7|109868.4|109843.4|109871.7|109846.7|109864.5|109839.5|7
1735638010000|2024-12-31 09:40:10|109867.3|109842.3|109864.7|109839.7|109868.5|109843.5|109863.7|109838.7|9
1735638020000|2024-12-31 09:40:20|109863.5|109838.5|109864.6|109839.6|109864.6|109839.6|109863.5|109838.5|2
1735638030000|2024-12-31 09:40:30|109863.2|109838.2|109864|109839|109864|109839|109857.7|109832.7|11
1735638040000|2024-12-31 09:40:40|109863.1|109838.1|109864.4|109839.4|109864.4|109839.4|109863.1|109838.1|2
1735638050000|2024-12-31 09:40:50|109862.1|109837.1|109863.3|109838.3|109863.3|109838.3|109862.1|109837.1|2
1735638060000|2024-12-31 09:41:00|109861.3|109836.3|109853.6|109828.6|109863.3|109838.3|109851.6|109826.6|15
1735638070000|2024-12-31 09:41:10|109843.9|109818.9|109846.1|109821.1|109850.4|109825.4|109840|109815|27
1735638080000|2024-12-31 09:41:20|109841.9|109816.9|109847.5|109822.5|109850.3|109825.3|109841.6|109816.6|21
1735638090000|2024-12-31 09:41:30|109846.4|109821.4|109847.1|109822.1|109847.6|109822.6|109840.5|109815.5|13
1735638100000|2024-12-31 09:41:40|109842.8|109817.8|109846.9|109821.9|109847.7|109822.7|109837.4|109812.4|11
1735638110000|2024-12-31 09:41:50|109844.5|109819.5|109838|109813|109846.9|109821.9|109836|109811|9
1735638120000|2024-12-31 09:42:00|109836.4|109811.4|109839.2|109814.2|109840.4|109815.4|109836.4|109811.4|5
1735638130000|2024-12-31 09:42:10|109837.3|109812.3|109837|109812|109842.9|109817.9|109836.1|109811.1|10
1735638140000|2024-12-31 09:42:20|109835.8|109810.8|109844.7|109819.7|109853.6|109828.6|109820.5|109795.5|32
1735638150000|2024-12-31 09:42:30|109843.8|109818.8|109859.4|109834.4|109872.4|109847.4|109843.8|109818.8|23
1735638170000|2024-12-31 09:42:50|109861.1|109836.1|109832.5|109807.5|109861.1|109836.1|109831.5|109806.5|17
1735638180000|2024-12-31 09:43:00|109831.5|109806.5|109833.1|109808.1|109837.1|109812.1|109829.5|109804.5|14
1735638190000|2024-12-31 09:43:10|109833.3|109808.3|109836.7|109811.7|109836.7|109811.7|109833.3|109808.3|15
1735638200000|2024-12-31 09:43:20|109837.9|109812.9|109835.2|109810.2|109839.2|109814.2|109832.8|109807.8|12
1735638210000|2024-12-31 09:43:30|109838.5|109813.5|109836|109811|109838.5|109813.5|109835.2|109810.2|5
1735638220000|2024-12-31 09:43:40|109834|109809|109836.8|109811.8|109839.8|109814.8|109833.8|109808.8|20
1735638230000|2024-12-31 09:43:50|109839.9|109814.9|109850.7|109825.7|109854.9|109829.9|109839.9|109814.9|8
1735638240000|2024-12-31 09:44:00|109852.3|109827.3|109852.4|109827.4|109857.1|109832.1|109849|109824|20
1735638250000|2024-12-31 09:44:10|109854.4|109829.4|109853.4|109828.4|109855.9|109830.9|109847.8|109822.8|19
1735638260000|2024-12-31 09:44:20|109850.1|109825.1|109866.5|109841.5|109869|109844|109848|109823|15
1735638270000|2024-12-31 09:44:30|109867.9|109842.9|109869.3|109844.3|109874.9|109849.9|109867.9|109842.9|15
1735638280000|2024-12-31 09:44:40|109872.4|109847.4|109868.3|109843.3|109872.4|109847.4|109865.8|109840.8|10
1735638290000|2024-12-31 09:44:50|109870|109845|109875.2|109850.2|109877.8|109852.8|109869|109844|18
1735638300000|2024-12-31 09:45:00|109876|109851|109864.9|109839.9|109877.3|109852.3|109858|109833|32
1735638310000|2024-12-31 09:45:10|109861.4|109836.4|109865.1|109840.1|109865.8|109840.8|109861.4|109836.4|12
1735638320000|2024-12-31 09:45:20|109866|109841|109869.1|109844.1|109869.1|109844.1|109866|109841|9
1735638330000|2024-12-31 09:45:30|109870.1|109845.1|109867.6|109842.6|109870.1|109845.1|109863.7|109838.7|20
1735638340000|2024-12-31 09:45:40|109866.3|109841.3|109874.2|109849.2|109881.6|109856.6|109865.3|109840.3|19
1735638350000|2024-12-31 09:45:50|109878.7|109853.7|109876.7|109851.7|109878.7|109853.7|109872.8|109847.8|18
1735638360000|2024-12-31 09:46:00|109872.9|109847.9|109876|109851|109878.1|109853.1|109872.9|109847.9|17
1735638370000|2024-12-31 09:46:10|109877.7|109852.7|109876.2|109851.2|109879.6|109854.6|109875.1|109850.1|8
1735638380000|2024-12-31 09:46:20|109877|109852|109882.5|109857.5|109882.5|109857.5|109877|109852|9
1735638390000|2024-12-31 09:46:30|109879.4|109854.4|109886.3|109861.3|109888.5|109863.5|109879.4|109854.4|13
1735638400000|2024-12-31 09:46:40|109887.3|109862.3|109882.7|109857.7|109887.3|109862.3|109879.8|109854.8|10
1735638410000|2024-12-31 09:46:50|109884.8|109859.8|109887.8|109862.8|109887.8|109862.8|109884.8|109859.8|3
1735638420000|2024-12-31 09:47:00|109886.7|109861.7|109888.1|109863.1|109889.1|109864.1|109883.9|109858.9|9
1735638430000|2024-12-31 09:47:10|109886.9|109861.9|109864.8|109839.8|109887.5|109862.5|109864.8|109839.8|23
1735638440000|2024-12-31 09:47:20|109863.6|109838.6|109863.6|109838.6|109863.6|109838.6|109863.6|109838.6|1
1735638450000|2024-12-31 09:47:30|109864.6|109839.6|109864.6|109839.6|109865.2|109840.2|109864.6|109839.6|3
1735638460000|2024-12-31 09:47:40|109863.5|109838.5|109867.8|109842.8|109870.5|109845.5|109863.5|109838.5|12
1735638470000|2024-12-31 09:47:50|109866.6|109841.6|109859.4|109834.4|109869.1|109844.1|109855.8|109830.8|13
1735638480000|2024-12-31 09:48:00|109858.4|109833.4|109852.6|109827.6|109858.4|109833.4|109839.5|109814.5|13
1735638490000|2024-12-31 09:48:10|109850.4|109825.4|109847.4|109822.4|109852.6|109827.6|109846.1|109821.1|12
1735638500000|2024-12-31 09:48:20|109846.1|109821.1|109850.2|109825.2|109854.4|109829.4|109846.1|109821.1|11
1735638520000|2024-12-31 09:48:40|109849.4|109824.4|109845.4|109820.4|109851.6|109826.6|109845.4|109820.4|7
1735638530000|2024-12-31 09:48:50|109844.4|109819.4|109844.4|109819.4|109844.4|109819.4|109844.4|109819.4|1
1735638550000|2024-12-31 09:49:10|109845.5|109820.5|109845.5|109820.5|109845.5|109820.5|109845.5|109820.5|1
1735638570000|2024-12-31 09:49:30|109849.7|109824.7|109849.7|109824.7|109849.7|109824.7|109849.7|109824.7|1
1735638580000|2024-12-31 09:49:40|109848.4|109823.4|109848.3|109823.3|109850.5|109825.5|109838.6|109813.6|11
1735638590000|2024-12-31 09:49:50|109846.9|109821.9|109849.5|109824.5|109849.5|109824.5|109841.2|109816.2|9
1735638600000|2024-12-31 09:50:00|109851.4|109826.4|109863.8|109838.8|109868.1|109843.1|109851.1|109826.1|19
1735638610000|2024-12-31 09:50:10|109864.4|109839.4|109867.7|109842.7|109869.2|109844.2|109864.4|109839.4|12
1735638620000|2024-12-31 09:50:20|109864.7|109839.7|109863.4|109838.4|109869.1|109844.1|109862.1|109837.1|11
1735638630000|2024-12-31 09:50:30|109862.4|109837.4|109854.7|109829.7|109865.1|109840.1|109851.7|109826.7|10
1735638640000|2024-12-31 09:50:40|109853.1|109828.1|109853.5|109828.5|109855.1|109830.1|109847.4|109822.4|10
1735638650000|2024-12-31 09:50:50|109854|109829|109855|109830|109855|109830|109852.2|109827.2|5
1735638660000|2024-12-31 09:51:00|109853.9|109828.9|109853.9|109828.9|109853.9|109828.9|109852.4|109827.4|3
1735638680000|2024-12-31 09:51:20|109855.2|109830.2|109850.2|109825.2|109855.5|109830.5|109850.2|109825.2|5
1735638690000|2024-12-31 09:51:30|109851.2|109826.2|109848.2|109823.2|109855.6|109830.6|109848.2|109823.2|6
1735638700000|2024-12-31 09:51:40|109844.2|109819.2|109844.2|109819.2|109844.2|109819.2|109841.2|109816.2|6
1735638710000|2024-12-31 09:51:50|109843.4|109818.4|109844.5|109819.5|109845.1|109820.1|109839.2|109814.2|12
1735638720000|2024-12-31 09:52:00|109845.7|109820.7|109833.2|109808.2|109845.7|109820.7|109827|109802|13
1735638740000|2024-12-31 09:52:20|109834.9|109809.9|109842.2|109817.2|109842.2|109817.2|109834.9|109809.9|7
1735638750000|2024-12-31 09:52:30|109845.7|109820.7|109845.4|109820.4|109845.7|109820.7|109840.3|109815.3|5
1735638760000|2024-12-31 09:52:40|109846.5|109821.5|109841.9|109816.9|109847.7|109822.7|109837.5|109812.5|13
1735638770000|2024-12-31 09:52:50|109838.5|109813.5|109841.6|109816.6|109844.4|109819.4|109838.4|109813.4|9
1735638780000|2024-12-31 09:53:00|109838.3|109813.3|109868.3|109843.3|109868.3|109843.3|109838.3|109813.3|29
1735638790000|2024-12-31 09:53:10|109869.1|109844.1|109854.3|109829.3|109869.1|109844.1|109851.5|109826.5|10
1735638800000|2024-12-31 09:53:20|109852.4|109827.4|109848|109823|109860|109835|109848|109823|18
1735638810000|2024-12-31 09:53:30|109846.1|109821.1|109854.7|109829.7|109859.1|109834.1|109839.9|109814.9|25
1735638820000|2024-12-31 09:53:40|109854.8|109829.8|109863.4|109838.4|109863.6|109838.6|109854.8|109829.8|13
1735638830000|2024-12-31 09:53:50|109866.8|109841.8|109873.1|109848.1|109874.3|109849.3|109863.2|109838.2|13
1735638840000|2024-12-31 09:54:00|109871.8|109846.8|109872.2|109847.2|109873.5|109848.5|109864.7|109839.7|12
1735638850000|2024-12-31 09:54:10|109869|109844|109868.3|109843.3|109876.1|109851.1|109868.3|109843.3|9
1735638860000|2024-12-31 09:54:20|109872.2|109847.2|109872|109847|109877.1|109852.1|109868.1|109843.1|12
1735638870000|2024-12-31 09:54:30|109873.4|109848.4|109881.1|109856.1|109885.6|109860.6|109873.4|109848.4|9
1735638880000|2024-12-31 09:54:40|109884.6|109859.6|109896.2|109871.2|109900.4|109875.4|109884.6|109859.6|23
1735638890000|2024-12-31 09:54:50|109899.9|109874.9|109893.4|109868.4|109899.9|109874.9|109889.8|109864.8|18
1735638900000|2024-12-31 09:55:00|109891.5|109866.5|109900.5|109875.5|109900.5|109875.5|109882.4|109857.4|21
1735638910000|2024-12-31 09:55:10|109899.6|109874.6|109899.5|109874.5|109901|109876|109894.4|109869.4|16
1735638920000|2024-12-31 09:55:20|109898.6|109873.6|109897.9|109872.9|109901.2|109876.2|109895.4|109870.4|13
1735638930000|2024-12-31 09:55:30|109894|109869|109899|109874|109904.2|109879.2|109894|109869|9
1735638940000|2024-12-31 09:55:40|109898.1|109873.1|109901.8|109876.8|109901.8|109876.8|109898.1|109873.1|2
1735638950000|2024-12-31 09:55:50|109898.1|109873.1|109903.2|109853.2|109903.2|109876.8|109892.7|109853.2|12
1735638960000|2024-12-31 09:56:00|109901.3|109851.3|109905.8|109855.8|109910.2|109860.2|109890.6|109840.6|31
1735638970000|2024-12-31 09:56:10|109906.7|109856.7|109902.2|109852.2|109907.4|109857.4|109901.7|109851.7|13
1735638980000|2024-12-31 09:56:20|109901.7|109851.7|109910.4|109860.4|109910.4|109860.4|109901.7|109851.7|28
1735638990000|2024-12-31 09:56:30|109909.5|109859.5|109907.5|109857.5|109914.1|109864.1|109907.5|109857.5|20
1735639000000|2024-12-31 09:56:40|109909.2|109859.2|109911.8|109861.8|109912.5|109862.5|109909.2|109859.2|9
1735639010000|2024-12-31 09:56:50|109909.9|109859.9|109904.8|109854.8|109909.9|109859.9|109904.8|109854.8|8
1735639020000|2024-12-31 09:57:00|109903.9|109853.9|109892|109842|109906.6|109856.6|109886.8|109836.8|15
1735639030000|2024-12-31 09:57:10|109891|109841|109883.9|109833.9|109895.2|109845.2|109881.6|109831.6|24
1735639040000|2024-12-31 09:57:20|109884.7|109834.7|109889.8|109839.8|109890.9|109840.9|109883.9|109833.9|16
1735639050000|2024-12-31 09:57:30|109891.6|109841.6|109914.3|109864.3|109916.3|109866.3|109891.6|109841.6|31
1735639060000|2024-12-31 09:57:40|109912.2|109862.2|109928.5|109878.5|109928.5|109878.5|109912.2|109862.2|12
1735639070000|2024-12-31 09:57:50|109929.3|109879.3|109934.9|109884.9|109934.9|109884.9|109926.3|109876.3|14
1735639080000|2024-12-31 09:58:00|109933.2|109883.2|109940.3|109890.3|109941.8|109891.8|109933.2|109883.2|27
1735639090000|2024-12-31 09:58:10|109939|109889|109923.4|109898.4|109940.5|109902.1|109922.5|109887.6|15
1735639100000|2024-12-31 09:58:20|109924.4|109899.4|109918.6|109893.6|109926.8|109901.8|109918.6|109893.6|9
1735639110000|2024-12-31 09:58:30|109919.4|109894.4|109923.8|109898.8|109935.2|109898.8|109917.5|109883.6|11
1735639120000|2024-12-31 09:58:40|109922.8|109897.8|109923.7|109873.7|109924.1|109897.8|109908.3|109870.5|22
1735639130000|2024-12-31 09:58:50|109921.2|109871.2|109909.9|109884.9|109922.9|109887.3|109905.7|109869.8|23
1735639140000|2024-12-31 09:59:00|109909.1|109884.1|109890.1|109865.1|109910.5|109885.5|109890.1|109865.1|18
1735639150000|2024-12-31 09:59:10|109889.8|109864.8|109893.2|109868.2|109893.2|109868.2|109887.8|109862.8|11
1735639160000|2024-12-31 09:59:20|109893.4|109868.4|109895.9|109870.9|109897.7|109872.7|109892.8|109867.8|20
1735639170000|2024-12-31 09:59:30|109895.6|109870.6|109912.8|109887.8|109914.5|109889.5|109895.3|109870.3|20
1735639180000|2024-12-31 09:59:40|109912.2|109887.2|109928.9|109903.9|109928.9|109903.9|109912.2|109887.2|22
1735639190000|2024-12-31 09:59:50|109927.5|109902.5|109945.3|109920.3|109954|109923|109925.9|109898.1|32
1735639200000|2024-12-31 10:00:00|109948.3|109923.3|109954.3|109929.3|109954.4|109929.4|109943.7|109918.7|18
1735639210000|2024-12-31 10:00:10|109950|109925|109957.5|109932.5|109960.7|109935.7|109949.5|109924.5|14
1735639220000|2024-12-31 10:00:20|109956.8|109931.8|109960.9|109935.9|109964.9|109939.9|109954.7|109929.7|17
1735639230000|2024-12-31 10:00:30|109960.8|109935.8|109965.1|109940.1|109965.2|109940.2|109959.5|109934.5|23
1735639240000|2024-12-31 10:00:40|109964.1|109939.1|109963.6|109938.6|109964.1|109939.1|109961.7|109936.7|16
1735639250000|2024-12-31 10:00:50|109960.6|109935.6|109965.7|109940.7|109967|109942|109959.3|109934.3|16
1735639260000|2024-12-31 10:01:00|109966.8|109941.8|109968.4|109943.4|109977.7|109952.7|109965.9|109940.9|19
1735639270000|2024-12-31 10:01:10|109967.5|109942.5|109965.3|109940.3|109969.9|109944.9|109965.3|109940.3|13
1735639280000|2024-12-31 10:01:20|109962.9|109937.9|109956.4|109931.4|109964.1|109939.1|109954.9|109929.9|11
1735639290000|2024-12-31 10:01:30|109958|109933|109972.2|109947.2|109972.2|109947.2|109958|109933|20
1735639300000|2024-12-31 10:01:40|109971.2|109946.2|109965.8|109940.8|109971.2|109946.2|109965.8|109940.8|14
1735639310000|2024-12-31 10:01:50|109967|109942|109976.1|109951.1|109976.5|109951.5|109966.2|109941.2|22
1735639320000|2024-12-31 10:02:00|109977.6|109952.6|110018.8|109968.8|110037.9|109989.1|109976.6|109951.6|37
1735639330000|2024-12-31 10:02:10|110019.4|109969.4|110023.7|109973.7|110025.7|109975.7|110013|109963|29
1735639340000|2024-12-31 10:02:20|110023.1|109973.1|110018.7|109968.7|110026.8|109976.8|110018.7|109968.7|19
1735639350000|2024-12-31 10:02:30|110020|109970|110019.8|109969.8|110022.4|109972.4|110011.4|109961.4|17
1735639360000|2024-12-31 10:02:40|110019.9|109969.9|110026.9|109976.9|110028.8|109978.8|110019.6|109969.6|19
1735639370000|2024-12-31 10:02:50|110026.8|109976.8|110038.8|109988.8|110038.8|109988.8|110024.9|109974.9|16
1735639380000|2024-12-31 10:03:00|110039|109989|110053|110003|110055.9|110005.9|110038.4|109988.4|28
1735639390000|2024-12-31 10:03:10|110052.4|110002.4|110058.9|110008.9|110058.9|110008.9|110051.4|110001.4|9
1735639400000|2024-12-31 10:03:20|110059.8|110009.8|110057.3|110007.3|110059.8|110009.8|110056.2|110006.2|9
1735639410000|2024-12-31 10:03:30|110057.2|110007.2|110052.7|110002.7|110057.4|110007.4|110052.7|110002.7|6
1735639420000|2024-12-31 10:03:40|110053.6|110003.6|110064.9|110014.9|110066.2|110016.2|110051.5|110001.5|18
1735639430000|2024-12-31 10:03:50|110065.2|110015.2|110062.9|110012.9|110066.4|110016.4|110062.9|110012.9|13
1735639440000|2024-12-31 10:04:00|110066.5|110016.5|110069.7|110019.7|110069.7|110019.7|110065.1|110015.1|9
1735639450000|2024-12-31 10:04:10|110070.2|110020.2|110093.1|110043.1|110093.1|110043.1|110070.2|110020.2|20
1735639460000|2024-12-31 10:04:20|110093|110043|110106.5|110056.5|110107.3|110057.3|110093|110043|12
1735639470000|2024-12-31 10:04:30|110107.5|110057.5|110118.5|110068.5|110121.3|110071.3|110100.5|110050.5|23
1735639480000|2024-12-31 10:04:40|110118.8|110068.8|110129.3|110079.3|110129.3|110079.3|110115.9|110065.9|12
1735639490000|2024-12-31 10:04:50|110130.2|110080.2|110133.1|110083.1|110138.4|110088.4|110129.5|110079.5|14
1735639500000|2024-12-31 10:05:00|110136.6|110086.6|110135.5|110085.5|110136.6|110086.6|110130|110080|14
1735639510000|2024-12-31 10:05:10|110143.7|110093.7|110175.3|110125.3|110175.3|110125.3|110143.1|110093.1|21
1735639520000|2024-12-31 10:05:20|110172.9|110122.9|110203.5|110153.5|110204.8|110154.8|110172.9|110122.9|23
1735639530000|2024-12-31 10:05:30|110199.7|110149.7|110190.5|110140.5|110207.2|110157.2|110181.6|110131.6|27
1735639540000|2024-12-31 10:05:40|110186.7|110136.7|110187.1|110137.1|110194|110144|110186.1|110136.1|25
1735639550000|2024-12-31 10:05:50|110187.5|110137.5|110177.6|110127.6|110189.7|110139.7|110177.3|110127.3|14
1735639560000|2024-12-31 10:06:00|110170.4|110120.4|110173.7|110123.7|110177.8|110127.8|110168.4|110118.4|14
1735639570000|2024-12-31 10:06:10|110174|110124|110166.9|110116.9|110174|110124|110162.5|110112.5|9
1735639580000|2024-12-31 10:06:20|110166.1|110116.1|110163|110113|110171.2|110121.2|110163|110113|13
1735639590000|2024-12-31 10:06:30|110163.4|110113.4|110165.8|110115.8|110165.8|110115.8|110161.6|110111.6|4
1735639600000|2024-12-31 10:06:40|110164.8|110114.8|110164.8|110114.8|110164.8|110114.8|110163.1|110113.1|7
1735639610000|2024-12-31 10:06:50|110165.8|110115.8|110159.6|110134.6|110165.8|110135.5|110154.6|110115.8|6
1735639620000|2024-12-31 10:07:00|110158.3|110133.3|110149.5|110124.5|110158.3|110133.3|110141.9|110116.9|14
1735639630000|2024-12-31 10:07:10|110145.9|110120.9|110160.5|110135.5|110160.5|110135.5|110145.9|110120.9|13
1735639640000|2024-12-31 10:07:20|110156.3|110131.3|110154.3|110129.3|110156.3|110131.3|110154.3|110129.3|4
1735639650000|2024-12-31 10:07:30|110153.3|110128.3|110145.1|110120.1|110154.5|110129.5|110143.6|110118.6|17
1735639660000|2024-12-31 10:07:40|110146.6|110121.6|110146.5|110121.5|110147.7|110122.7|110141.8|110116.8|25
1735639670000|2024-12-31 10:07:50|110147.9|110122.9|110152.9|110127.9|110152.9|110127.9|110142.9|110117.9|15
1735639680000|2024-12-31 10:08:00|110150.7|110125.7|110127.1|110102.1|110150.7|110125.7|110122.7|110097.7|17
1735639690000|2024-12-31 10:08:10|110128.5|110103.5|110127.8|110102.8|110131.8|110106.8|110123.3|110098.3|16
1735639700000|2024-12-31 10:08:20|110125.9|110100.9|110129.3|110104.3|110132.3|110107.3|110124.4|110099.4|13
1735639710000|2024-12-31 10:08:30|110120.1|110095.1|110094.8|110044.8|110126|110095.1|110094.8|110044.8|21
1735639720000|2024-12-31 10:08:40|110096.7|110046.7|110113.5|110063.5|110113.5|110063.5|110096.7|110046.7|11
1735639730000|2024-12-31 10:08:50|110113.9|110063.9|110114.9|110064.9|110114.9|110064.9|110113.9|110063.9|5
1735639740000|2024-12-31 10:09:00|110116.5|110066.5|110113.5|110088.5|110120.8|110090.8|110112.8|110066.5|9
1735639750000|2024-12-31 10:09:10|110113.3|110088.3|110113.9|110088.9|110113.9|110088.9|110113.1|110088.1|3
1735639760000|2024-12-31 10:09:20|110110.6|110085.6|110109.8|110084.8|110115.6|110090.6|110103.7|110078.7|17
1735639770000|2024-12-31 10:09:30|110111.4|110086.4|110115.3|110090.3|110116.8|110091.8|110111.4|110086.4|9
1735639780000|2024-12-31 10:09:40|110114.9|110089.9|110115.6|110090.6|110115.6|110090.6|110111.9|110086.9|7
1735639790000|2024-12-31 10:09:50|110114.9|110089.9|110116.7|110091.7|110116.8|110091.8|110113.4|110088.4|5
1735639800000|2024-12-31 10:10:00|110113.5|110088.5|110117.9|110092.9|110119.7|110094.7|110112.7|110087.7|19
1735639810000|2024-12-31 10:10:10|110116.6|110091.6|110121|110096|110124.3|110099.3|110115.9|110090.9|16
1735639820000|2024-12-31 10:10:20|110124|110099|110120.7|110095.7|110124.5|110099.5|110113.2|110088.2|44
1735639830000|2024-12-31 10:10:30|110117.8|110092.8|110108.5|110083.5|110124.7|110099.7|110108.5|110083.5|35
1735639840000|2024-12-31 10:10:40|110108.1|110083.1|110107.3|110082.3|110109.5|110084.5|110107.3|110082.3|10
1735639850000|2024-12-31 10:10:50|110114.5|110089.5|110107.7|110082.7|110115.3|110090.3|110107.5|110082.5|11
1735639860000|2024-12-31 10:11:00|110105.8|110080.8|110101.9|110076.9|110108.5|110083.5|110096.2|110071.2|13
1735639870000|2024-12-31 10:11:10|110099.3|110074.3|110097.7|110072.7|110107.6|110082.6|110097.2|110072.2|18
1735639880000|2024-12-31 10:11:20|110097.8|110072.8|110095.7|110070.7|110105.3|110080.3|110095.7|110070.7|11
1735639890000|2024-12-31 10:11:30|110091|110066|110098.1|110073.1|110098.1|110073.1|110090.5|110065.5|8
1735639900000|2024-12-31 10:11:40|110096.8|110071.8|110084.5|110059.5|110096.8|110071.8|110084.5|110059.5|14
1735639910000|2024-12-31 10:11:50|110085.7|110060.7|110090.4|110065.4|110091.5|110066.5|110084.9|110059.9|14
1735639920000|2024-12-31 10:12:00|110090.2|110065.2|110105.8|110080.8|110107.5|110082.5|110089.9|110064.9|11
1735639930000|2024-12-31 10:12:10|110104.6|110079.6|110093.6|110068.6|110107.3|110082.3|110093.6|110068.6|15
1735639940000|2024-12-31 10:12:20|110093.4|110068.4|110086.5|110061.5|110097.4|110072.4|110086.5|110061.5|16
1735639950000|2024-12-31 10:12:30|110089.2|110064.2|110083|110058|110089.2|110064.2|110076.8|110051.8|10
1735639960000|2024-12-31 10:12:40|110080.1|110055.1|110094.8|110069.8|110094.8|110069.8|110080.1|110055.1|12
1735639970000|2024-12-31 10:12:50|110098.2|110073.2|110097.5|110072.5|110099.6|110074.6|110095.7|110070.7|8
1735639980000|2024-12-31 10:13:00|110099|110074|110102.6|110077.6|110106.9|110081.9|110099|110074|6
1735639990000|2024-12-31 10:13:10|110101.1|110076.1|110087.6|110062.6|110101.1|110076.1|110084.1|110059.1|11
1735640000000|2024-12-31 10:13:20|110096|110071|110087.5|110062.5|110103.9|110078.9|110087.5|110062.5|18
1735640010000|2024-12-31 10:13:30|110086.9|110061.9|110088.5|110063.5|110093|110068|110086.9|110061.9|19
1735640020000|2024-12-31 10:13:40|110086.7|110061.7|110086.6|110061.6|110089.8|110064.8|110086.4|110061.4|12
1735640030000|2024-12-31 10:13:50|110088.4|110063.4|110082.7|110057.7|110105.6|110072.7|110082.4|110050.4|19
1735640040000|2024-12-31 10:14:00|110085.7|110060.7|110076|110051|110085.7|110060.7|110076|110051|16
1735640050000|2024-12-31 10:14:10|110075.7|110050.7|110079.6|110054.6|110083.2|110058.2|110073.6|110048.6|14
1735640060000|2024-12-31 10:14:20|110077.9|110052.9|110080.5|110055.5|110080.5|110055.5|110075.6|110050.6|4
1735640070000|2024-12-31 10:14:30|110077.7|110052.7|110070|110045|110077.7|110052.7|110066.8|110041.8|8
1735640080000|2024-12-31 10:14:40|110071.4|110046.4|110068|110043|110071.8|110046.8|110068|110043|7
1735640090000|2024-12-31 10:14:50|110066.7|110041.7|110064|110039|110068.5|110043.5|110062.8|110037.8|9
1735640100000|2024-12-31 10:15:00|110064.1|110039.1|110080|110055|110087.4|110062.4|110064.1|110039.1|18
1735640110000|2024-12-31 10:15:10|110082.1|110057.1|110080.9|110055.9|110085.1|110060.1|110076.9|110051.9|9
1735640120000|2024-12-31 10:15:20|110077|110052|110087.9|110062.9|110089.6|110064.6|110077|110052|14
1735640130000|2024-12-31 10:15:30|110091|110066|110095.8|110070.8|110103.7|110078.7|110088.1|110063.1|21
1735640140000|2024-12-31 10:15:40|110095|110070|110092.3|110067.3|110097.1|110072.1|110091.3|110066.3|12
1735640150000|2024-12-31 10:15:50|110095.6|110070.6|110092.8|110067.8|110096.6|110071.6|110091.4|110066.4|6
1735640160000|2024-12-31 10:16:00|110091.5|110066.5|110094.8|110069.8|110095|110070|110091.5|110066.5|5
1735640170000|2024-12-31 10:16:10|110091.4|110066.4|110091.7|110066.7|110091.7|110066.7|110091.4|110066.4|2
1735640180000|2024-12-31 10:16:20|110093|110068|110091.1|110066.1|110094|110069|110086.4|110061.4|6
1735640190000|2024-12-31 10:16:30|110087.9|110062.9|110080.8|110055.8|110087.9|110062.9|110077.4|110052.4|10
1735640200000|2024-12-31 10:16:40|110081|110056|110095.9|110070.9|110103.4|110078.4|110081|110056|9
1735640210000|2024-12-31 10:16:50|110099.1|110074.1|110102.7|110077.7|110106.5|110081.5|110098.9|110073.9|16
1735640220000|2024-12-31 10:17:00|110105.9|110080.9|110103.4|110078.4|110106.2|110081.2|110101.8|110076.8|18
1735640230000|2024-12-31 10:17:10|110103.3|110078.3|110099|110074|110105.7|110080.7|110099|110074|10
1735640240000|2024-12-31 10:17:20|110100.3|110075.3|110100.3|110075.3|110102.7|110077.7|110100.3|110075.3|7
1735640250000|2024-12-31 10:17:30|110100.8|110075.8|110106.6|110081.6|110107.2|110082.2|110100.8|110075.8|7
1735640260000|2024-12-31 10:17:40|110103.2|110078.2|110107|110082|110107|110082|110103.2|110078.2|3
1735640270000|2024-12-31 10:17:50|110108.6|110083.6|110104.7|110079.7|110121.7|110096.7|110104.7|110079.7|24
1735640280000|2024-12-31 10:18:00|110107.6|110082.6|110107.6|110082.6|110107.6|110082.6|110104.6|110079.6|5
1735640290000|2024-12-31 10:18:10|110104.6|110079.6|110092.5|110067.5|110107.8|110082.8|110089.7|110064.7|16
1735640300000|2024-12-31 10:18:20|110094.5|110069.5|110089.2|110064.2|110094.5|110069.5|110087.6|110062.6|5
1735640310000|2024-12-31 10:18:30|110089.1|110064.1|110093.6|110068.6|110093.6|110068.6|110089.1|110064.1|3
1735640330000|2024-12-31 10:18:50|110095.9|110070.9|110094.5|110069.5|110105.9|110080.9|110094.5|110069.5|17
1735640340000|2024-12-31 10:19:00|110097.5|110072.5|110094.5|110069.5|110097.5|110072.5|110094.5|110069.5|2
1735640350000|2024-12-31 10:19:10|110092.9|110067.9|110106.1|110081.1|110106.1|110081.1|110092.9|110067.9|11
1735640360000|2024-12-31 10:19:20|110106.3|110081.3|110101.6|110076.6|110106.3|110081.3|110098.7|110073.7|9
1735640370000|2024-12-31 10:19:30|110101.7|110076.7|110101.6|110076.6|110101.7|110076.7|110098.7|110073.7|3
1735640380000|2024-12-31 10:19:40|110103.1|110078.1|110105.7|110080.7|110107.9|110082.9|110103.1|110078.1|12
1735640390000|2024-12-31 10:19:50|110105.4|110080.4|110107.1|110082.1|110114.6|110089.6|110105.4|110080.4|20
1735640400000|2024-12-31 10:20:00|110109.6|110084.6|110111.8|110086.8|110111.8|110086.8|110109.6|110084.6|4
1735640410000|2024-12-31 10:20:10|110109.7|110084.7|110113.3|110088.3|110118.7|110093.7|110109.7|110084.7|20
1735640420000|2024-12-31 10:20:20|110110.6|110085.6|110114.9|110089.9|110114.9|110089.9|110109.1|110084.1|8
1735640430000|2024-12-31 10:20:30|110113.2|110088.2|110103.8|110078.8|110114.5|110089.5|110103.8|110078.8|8
1735640440000|2024-12-31 10:20:40|110102.1|110077.1|110099.3|110074.3|110104.4|110079.4|110099.3|110074.3|7
1735640450000|2024-12-31 10:20:50|110097.8|110072.8|110104.4|110079.4|110105.8|110080.8|110097.7|110072.7|6
1735640460000|2024-12-31 10:21:00|110102.4|110077.4|110100.8|110075.8|110108|110083|110098.8|110073.8|9
1735640490000|2024-12-31 10:21:30|110098.8|110073.8|110100.5|110075.5|110100.5|110075.5|110094.4|110069.4|7
1735640500000|2024-12-31 10:21:40|110097.3|110072.3|110097|110072|110102.6|110077.6|110097|110072|9
1735640510000|2024-12-31 10:21:50|110099.4|110074.4|110102.8|110077.8|110102.8|110077.8|110098.9|110073.9|5
1735640520000|2024-12-31 10:22:00|110104.3|110079.3|110104.5|110079.5|110111.6|110086.6|110101.1|110076.1|16
1735640530000|2024-12-31 10:22:10|110104.4|110079.4|110094.3|110069.3|110105.3|110080.3|110092.8|110067.8|12
1735640540000|2024-12-31 10:22:20|110095.8|110070.8|110113.7|110088.7|110113.7|110088.7|110095.8|110070.8|10
1735640550000|2024-12-31 10:22:30|110110.9|110085.9|110112.3|110087.3|110113.9|110088.9|110109.6|110084.6|10
1735640560000|2024-12-31 10:22:40|110109.8|110084.8|110112.7|110087.7|110115.1|110090.1|110106.8|110081.8|8
1735640570000|2024-12-31 10:22:50|110112.8|110087.8|110107.9|110082.9|110112.8|110087.8|110101|110076|11
1735640580000|2024-12-31 10:23:00|110105.5|110080.5|110097|110072|110105.7|110080.7|110097|110072|9
1735640590000|2024-12-31 10:23:10|110095.3|110070.3|110092.3|110067.3|110097|110072|110092.3|110067.3|6
1735640600000|2024-12-31 10:23:20|110092.1|110067.1|110092.1|110067.1|110092.1|110067.1|110092|110067|3
1735640610000|2024-12-31 10:23:30|110084|110059|110098.4|110073.4|110099.6|110074.6|110084|110059|11
1735640620000|2024-12-31 10:23:40|110099|110074|110110.6|110085.6|110113.4|110088.4|110096.5|110071.5|12
1735640630000|2024-12-31 10:23:50|110112.8|110087.8|110108.7|110083.7|110112.8|110087.8|110108.7|110083.7|5
1735640640000|2024-12-31 10:24:00|110109.1|110084.1|110109.8|110084.8|110112.4|110087.4|110105.3|110080.3|9
1735640650000|2024-12-31 10:24:10|110108.4|110083.4|110110.1|110085.1|110112.7|110087.7|110105.2|110080.2|7
1735640660000|2024-12-31 10:24:20|110110|110085|110107.9|110082.9|110111.6|110086.6|110105|110080|14
1735640670000|2024-12-31 10:24:30|110107.5|110082.5|110111.9|110086.9|110114.2|110089.2|110107.2|110082.2|7
1735640680000|2024-12-31 10:24:40|110110.4|110085.4|110101.2|110076.2|110110.4|110085.4|110100.6|110075.6|10
1735640690000|2024-12-31 10:24:50|110098.5|110073.5|110096.6|110071.6|110100.1|110075.1|110096.6|110071.6|8
1735640700000|2024-12-31 10:25:00|110096.5|110071.5|110094.9|110069.9|110101.1|110076.1|110084.1|110059.1|19
1735640710000|2024-12-31 10:25:10|110096.4|110071.4|110093.5|110068.5|110099.3|110074.3|110089.7|110064.7|17
1735640720000|2024-12-31 10:25:20|110096.6|110071.6|110094.2|110069.2|110096.6|110071.6|110093|110068|6
1735640730000|2024-12-31 10:25:30|110096.7|110071.7|110095.8|110070.8|110098.5|110073.5|110089|110064|17
1735640740000|2024-12-31 10:25:40|110092.9|110067.9|110087.1|110062.1|110093.1|110068.1|110086.7|110061.7|7
1735640750000|2024-12-31 10:25:50|110088.2|110063.2|110090.4|110065.4|110095.9|110070.9|110088.2|110063.2|10
1735640760000|2024-12-31 10:26:00|110088.5|110063.5|110076.4|110051.4|110088.5|110063.5|110076.4|110051.4|10
1735640770000|2024-12-31 10:26:10|110078.4|110053.4|110075.6|110050.6|110078.4|110053.4|110075.5|110050.5|5
1735640780000|2024-12-31 10:26:20|110075.7|110050.7|110084.4|110059.4|110086.7|110061.7|110073.9|110048.9|7
1735640790000|2024-12-31 10:26:30|110085.9|110060.9|110086.2|110061.2|110087.7|110062.7|110085.9|110060.9|5
1735640800000|2024-12-31 10:26:40|110088.7|110063.7|110086.2|110061.2|110089.3|110064.3|110086.1|110061.1|7
1735640810000|2024-12-31 10:26:50|110088|110063|110082.7|110057.7|110088|110063|110079.1|110054.1|6
1735640820000|2024-12-31 10:27:00|110085.7|110060.7|110085.8|110060.8|110088.3|110063.3|110085.7|110060.7|4
1735640830000|2024-12-31 10:27:10|110085.7|110060.7|110088.2|110063.2|110089|110064|110083.9|110058.9|7
1735640840000|2024-12-31 10:27:20|110090.6|110065.6|110095.4|110070.4|110095.4|110070.4|110090.6|110065.6|9
1735640850000|2024-12-31 10:27:30|110094.8|110069.8|110088|110063|110094.8|110069.8|110085.3|110060.3|9
1735640860000|2024-12-31 10:27:40|110086.2|110061.2|110083.4|110058.4|110086.2|110061.2|110083.4|110058.4|3
1735640870000|2024-12-31 10:27:50|110086|110061|110086.3|110061.3|110088|110063|110081.9|110056.9|12
1735640880000|2024-12-31 10:28:00|110086.6|110061.6|110084.2|110059.2|110086.6|110061.6|110081.9|110056.9|4
1735640890000|2024-12-31 10:28:10|110084.6|110059.6|110062|110037|110084.6|110059.6|110062|110037|14
1735640900000|2024-12-31 10:28:20|110064.4|110039.4|110064.4|110039.4|110068.9|110043.9|110061.8|110036.8|10
1735640910000|2024-12-31 10:28:30|110064.6|110039.6|110064.4|110039.4|110064.6|110039.6|110061.5|110036.5|3
1735640920000|2024-12-31 10:28:40|110066.9|110041.9|110072.9|110047.9|110076.4|110051.4|110066.9|110041.9|12
1735640930000|2024-12-31 10:28:50|110075.9|110050.9|110073.1|110048.1|110075.9|110050.9|110070.8|110045.8|7
1735640940000|2024-12-31 10:29:00|110070.8|110045.8|110083.3|110058.3|110084.3|110059.3|110070.8|110045.8|7
1735640950000|2024-12-31 10:29:10|110081.6|110056.6|110083.8|110058.8|110086.8|110061.8|110078.5|110053.5|11
1735640960000|2024-12-31 10:29:20|110081.4|110056.4|110083.8|110058.8|110083.8|110058.8|110081.4|110056.4|2
1735640970000|2024-12-31 10:29:30|110084.9|110059.9|110089.4|110064.4|110092.7|110067.7|110078.3|110053.3|14
1735640980000|2024-12-31 10:29:40|110094.5|110069.5|110087.3|110062.3|110095.9|110070.9|110087.3|110062.3|9
1735640990000|2024-12-31 10:29:50|110086.1|110061.1|110072.1|110047.1|110086.1|110061.1|110072.1|110047.1|10
1735641000000|2024-12-31 10:30:00|110074.1|110049.1|110061.1|110036.1|110074.1|110049.1|110060.9|110035.9|13
1735641010000|2024-12-31 10:30:10|110060|110035|110056.1|110031.1|110060|110035|110045.4|110020.4|13
1735641020000|2024-12-31 10:30:20|110055|110030|110060.5|110035.5|110063.9|110038.9|110049.7|110024.7|13
1735641030000|2024-12-31 10:30:30|110061.8|110036.8|110081|110056|110081|110056|110055.6|110030.6|18
1735641040000|2024-12-31 10:30:40|110078.2|110053.2|110072|110047|110083.2|110058.2|110072|110047|18
1735641050000|2024-12-31 10:30:50|110071.8|110046.8|110054.6|110029.6|110074.4|110049.4|110050.6|110025.6|11
1735641060000|2024-12-31 10:31:00|110051.6|110026.6|110066.9|110041.9|110066.9|110041.9|110048|110023|15
1735641070000|2024-12-31 10:31:10|110065.5|110040.5|110068.2|110043.2|110068.3|110043.3|110062.2|110037.2|8
1735641080000|2024-12-31 10:31:20|110069.9|110044.9|110076.1|110051.1|110078.4|110053.4|110069.9|110044.9|20
1735641090000|2024-12-31 10:31:30|110075.5|110050.5|110073.9|110048.9|110076.7|110051.7|110073.8|110048.8|12
1735641100000|2024-12-31 10:31:40|110078|110053|110076.4|110051.4|110078.2|110053.2|110072.5|110047.5|11
1735641110000|2024-12-31 10:31:50|110074.8|110049.8|110072.4|110047.4|110087.3|110049.8|110070.6|110035|10
1735641120000|2024-12-31 10:32:00|110074.5|110049.5|110085.9|110060.9|110088.2|110063.2|110074.5|110049.5|18
1735641130000|2024-12-31 10:32:10|110088.1|110063.1|110094.3|110069.3|110096.2|110071.2|110087.9|110062.9|10
1735641140000|2024-12-31 10:32:20|110089.2|110064.2|110074.4|110049.4|110089.2|110064.2|110074.4|110049.4|12
1735641150000|2024-12-31 10:32:30|110073.2|110048.2|110073|110048|110076.6|110051.6|110068.7|110043.7|12
1735641160000|2024-12-31 10:32:40|110075.5|110050.5|110065.4|110040.4|110075.5|110050.5|110065.4|110040.4|8
1735641170000|2024-12-31 10:32:50|110065.9|110040.9|110069.4|110044.4|110073.1|110048.1|110062.9|110037.9|12
1735641180000|2024-12-31 10:33:00|110066.6|110041.6|110064.4|110039.4|110070|110045|110064.4|110039.4|11
1735641190000|2024-12-31 10:33:10|110067.4|110042.4|110063.7|110038.7|110067.4|110042.4|110061.3|110036.3|14
1735641200000|2024-12-31 10:33:20|110061.5|110036.5|110063.6|110038.6|110067.6|110042.6|110060|110035|9
1735641210000|2024-12-31 10:33:30|110066|110041|110068.5|110043.5|110068.5|110043.5|110061.9|110036.9|8
1735641220000|2024-12-31 10:33:40|110066.6|110041.6|110067.6|110042.6|110068.5|110043.5|110066.1|110041.1|8
1735641240000|2024-12-31 10:34:00|110065.8|110040.8|110074.4|110024.4|110075.4|110040.8|110061.4|110022.5|10
1735641250000|2024-12-31 10:34:10|110076.7|110026.7|110077.3|110027.3|110077.3|110027.3|110075.2|110025.2|4
1735641260000|2024-12-31 10:34:20|110062.5|110037.5|110079|110029|110079|110041|110062.5|110028.5|6
1735641270000|2024-12-31 10:34:30|110079.1|110029.1|110083.3|110033.3|110085.1|110035.1|110079.1|110029.1|8
1735641280000|2024-12-31 10:34:40|110081.5|110031.5|110084.4|110034.4|110086.2|110036.2|110078.6|110028.6|11
1735641290000|2024-12-31 10:34:50|110086.5|110036.5|110088|110038|110092.3|110042.3|110086.5|110036.5|9
1735641300000|2024-12-31 10:35:00|110087.8|110037.8|110083.3|110033.3|110087.8|110037.8|110076.4|110026.4|11
1735641310000|2024-12-31 10:35:10|110080.8|110030.8|110071.7|110046.7|110084.9|110047.5|110067.3|110030.8|15
1735641320000|2024-12-31 10:35:20|110071.8|110046.8|110072|110047|110072|110047|110069.1|110044.1|5
1735641330000|2024-12-31 10:35:30|110069.2|110044.2|110063.8|110038.8|110069.2|110044.2|110060.5|110035.5|9
1735641340000|2024-12-31 10:35:40|110061.5|110036.5|110066.3|110041.3|110066.3|110041.3|110061.5|110036.5|5
1735641350000|2024-12-31 10:35:50|110067.8|110042.8|110071.5|110046.5|110071.5|110046.5|110067.8|110042.8|7
1735641360000|2024-12-31 10:36:00|110071.4|110046.4|110067.4|110042.4|110071.8|110046.8|110067.4|110042.4|5
1735641370000|2024-12-31 10:36:10|110058.6|110033.6|110065.6|110040.6|110065.6|110040.6|110058.6|110033.6|6
1735641400000|2024-12-31 10:36:40|110077.7|110027.7|110077.5|110027.5|110080|110030|110077.5|110027.5|4
1735641410000|2024-12-31 10:36:50|110066.4|110041.4|110063|110038|110066.9|110041.9|110063|110038|6
1735641420000|2024-12-31 10:37:00|110060.7|110035.7|110065.3|110040.3|110065.3|110040.3|110060.7|110035.7|2
1735641430000|2024-12-31 10:37:10|110063.7|110038.7|110064.4|110039.4|110065.2|110040.2|110062.9|110037.9|5
1735641440000|2024-12-31 10:37:20|110065.6|110040.6|110065.2|110040.2|110065.6|110040.6|110064.4|110039.4|5
1735641450000|2024-12-31 10:37:30|110065.6|110040.6|110066.2|110041.2|110067.8|110042.8|110064.4|110039.4|4
1735641460000|2024-12-31 10:37:40|110068|110043|110072.2|110047.2|110073|110048|110066.8|110041.8|9
1735641470000|2024-12-31 10:37:50|110074|110049|110078.3|110053.3|110078.8|110053.8|110074|110049|9
1735641480000|2024-12-31 10:38:00|110079.5|110054.5|110081.5|110056.5|110084.9|110059.9|110071.9|110046.9|9
1735641490000|2024-12-31 10:38:10|110081.6|110056.6|110081.8|110056.8|110089.3|110064.3|110081.6|110056.6|9
1735641500000|2024-12-31 10:38:20|110081.5|110056.5|110084.9|110059.9|110086.9|110061.9|110081.5|110056.5|7
1735641510000|2024-12-31 10:38:30|110087.5|110062.5|110094.1|110069.1|110095.7|110070.7|110087.5|110062.5|3
1735641520000|2024-12-31 10:38:40|110095.6|110070.6|110106.9|110081.9|110108.9|110083.9|110095.6|110070.6|12
1735641530000|2024-12-31 10:38:50|110107.1|110082.1|110107.5|110082.5|110107.5|110082.5|110101.6|110076.6|10
1735641540000|2024-12-31 10:39:00|110105.4|110080.4|110109|110084|110113.7|110088.7|110103.5|110078.5|12
1735641550000|2024-12-31 10:39:10|110111.4|110086.4|110104.4|110079.4|110113.4|110088.4|110104.4|110079.4|14
1735641560000|2024-12-31 10:39:20|110102.8|110077.8|110100.2|110075.2|110104.4|110079.4|110100.2|110075.2|5
1735641570000|2024-12-31 10:39:30|110100.5|110075.5|110100.2|110075.2|110102.1|110077.1|110097.8|110072.8|10
1735641580000|2024-12-31 10:39:40|110100.1|110075.1|110087.7|110062.7|110100.1|110075.1|110087|110062|11
1735641590000|2024-12-31 10:39:50|110087.4|110062.4|110089.4|110064.4|110091.9|110066.9|110087.4|110062.4|6
1735641600000|2024-12-31 10:40:00|110087.8|110062.8|110082.4|110057.4|110087.8|110062.8|110082.4|110057.4|4
1735641610000|2024-12-31 10:40:10|110086.7|110061.7|110086.7|110061.7|110086.7|110061.7|110084.6|110059.6|3
1735641620000|2024-12-31 10:40:20|110087.5|110062.5|110093|110068|110093|110068|110087.5|110062.5|8
1735641630000|2024-12-31 10:40:30|110093.3|110068.3|110093.7|110068.7|110093.7|110068.7|110093.3|110068.3|3
1735641640000|2024-12-31 10:40:40|110092.4|110067.4|110094.6|110069.6|110094.6|110069.6|110084.9|110059.9|13
1735641650000|2024-12-31 10:40:50|110095.3|110070.3|110108.9|110083.9|110108.9|110083.9|110095.3|110070.3|7
1735641660000|2024-12-31 10:41:00|110108.8|110083.8|110106.5|110081.5|110108.8|110083.8|110104.7|110079.7|8
1735641670000|2024-12-31 10:41:10|110108.4|110083.4|110111.4|110086.4|110117.3|110092.3|110104.5|110079.5|12
1735641680000|2024-12-31 10:41:20|110112.7|110087.7|110114.9|110089.9|110118.5|110093.5|110112.7|110087.7|8
1735641690000|2024-12-31 10:41:30|110114|110089|110112.4|110087.4|110114|110089|110112.4|110087.4|2
1735641730000|2024-12-31 10:42:10|110111.2|110086.2|110116.6|110091.6|110117.6|110092.6|110111.2|110086.2|7
1735641740000|2024-12-31 10:42:20|110115|110090|110107.6|110082.6|110115|110090|110107.5|110082.5|6
1735641750000|2024-12-31 10:42:30|110108.4|110083.4|110111.7|110086.7|110111.7|110086.7|110107.6|110082.6|4
1735641760000|2024-12-31 10:42:40|110112.9|110087.9|110111.4|110086.4|110114|110089|110109.7|110084.7|11
1735641770000|2024-12-31 10:42:50|110112.3|110087.3|110111.4|110086.4|110112.3|110087.3|110111.4|110086.4|2
1735641780000|2024-12-31 10:43:00|110112.7|110087.7|110108.6|110083.6|110112.7|110087.7|110106.4|110081.4|4
1735641790000|2024-12-31 10:43:10|110106.9|110081.9|110106.9|110081.9|110106.9|110081.9|110106.9|110081.9|1
1735641800000|2024-12-31 10:43:20|110101.8|110076.8|110106.7|110081.7|110106.7|110081.7|110101.8|110076.8|7
1735641810000|2024-12-31 10:43:30|110108.3|110083.3|110101.9|110076.9|110113.9|110088.9|110101.9|110076.9|12
1735641820000|2024-12-31 10:43:40|110103.1|110078.1|110100|110075|110104.8|110079.8|110100|110075|7
1735641830000|2024-12-31 10:43:50|110101.7|110076.7|110101.7|110076.7|110104.3|110079.3|110101.7|110076.7|5
1735641840000|2024-12-31 10:44:00|110104.3|110079.3|110099.3|110074.3|110104.3|110079.3|110098.4|110073.4|10
1735641850000|2024-12-31 10:44:10|110100.2|110075.2|110107.9|110082.9|110108.9|110083.9|110100.2|110075.2|9
1735641860000|2024-12-31 10:44:20|110108.7|110083.7|110084|110059|110117.7|110092.7|110084|110059|18
1735641870000|2024-12-31 10:44:30|110083.9|110058.9|110073.2|110048.2|110083.9|110058.9|110071.5|110046.5|15
1735641880000|2024-12-31 10:44:40|110077.2|110052.2|110074.6|110049.6|110084.9|110059.9|110072.8|110047.8|21
1735641890000|2024-12-31 10:44:50|110078.2|110053.2|110081.4|110056.4|110081.4|110056.4|110077.2|110052.2|7
1735641900000|2024-12-31 10:45:00|110079|110054|110084.4|110059.4|110085.1|110060.1|110079|110054|8
1735641910000|2024-12-31 10:45:10|110083|110058|110072.8|110047.8|110083|110058|110072.8|110047.8|11
1735641920000|2024-12-31 10:45:20|110072.6|110047.6|110063.6|110038.6|110072.6|110047.6|110063.6|110038.6|7
1735641930000|2024-12-31 10:45:30|110067.5|110042.5|110040.9|110015.9|110073.2|110048.2|110038.9|110013.9|19
1735641940000|2024-12-31 10:45:40|110040.8|110015.8|110043.2|110018.2|110046.6|110021.6|110038.6|110013.6|7
1735641950000|2024-12-31 10:45:50|110044.6|110019.6|110053.6|110028.6|110053.7|110028.7|110041.8|110016.8|17
1735641960000|2024-12-31 10:46:00|110050.1|110025.1|110046.3|110021.3|110050.1|110025.1|110046.1|110021.1|7
1735641970000|2024-12-31 10:46:10|110046.2|110021.2|110049.1|110024.1|110049.2|110024.2|110042.1|110017.1|10
1735641980000|2024-12-31 10:46:20|110046.4|110021.4|110049.7|110024.7|110049.7|110024.7|110046.4|110021.4|5
1735641990000|2024-12-31 10:46:30|110048|110023|110045.8|110020.8|110053|110028|110045.8|110020.8|6
1735642000000|2024-12-31 10:46:40|110047.4|110022.4|110041|110016|110048.7|110023.7|110041|110016|8
1735642010000|2024-12-31 10:46:50|110042.3|110017.3|110044.1|110019.1|110045.9|110020.9|110042.3|110017.3|7
1735642020000|2024-12-31 10:47:00|110042.5|110017.5|110043.8|110018.8|110043.8|110018.8|110040.5|110015.5|4
1735642030000|2024-12-31 10:47:10|110042.3|110017.3|110050.2|110025.2|110050.2|110025.2|110040.8|110015.8|5
1735642040000|2024-12-31 10:47:20|110048.4|110023.4|110056.1|110031.1|110056.1|110031.1|110048.4|110023.4|9
1735642050000|2024-12-31 10:47:30|110054.1|110029.1|110059.4|110034.4|110061.5|110036.5|110054.1|110029.1|10
1735642060000|2024-12-31 10:47:40|110057.9|110032.9|110051.4|110026.4|110057.9|110032.9|110050.2|110025.2|9
1735642070000|2024-12-31 10:47:50|110050.2|110025.2|110050.2|110025.2|110050.2|110025.2|110050.2|110025.2|1
1735642080000|2024-12-31 10:48:00|110046|110021|110046.3|110021.3|110048.3|110023.3|110044.9|110019.9|8
1735642090000|2024-12-31 10:48:10|110046.2|110021.2|110042.4|110017.4|110047.9|110022.9|110039|110014|8
1735642100000|2024-12-31 10:48:20|110040.9|110015.9|110041.8|110016.8|110046.2|110021.2|110040.9|110015.9|8
1735642110000|2024-12-31 10:48:30|110042|110017|110036.8|110011.8|110043.7|110018.7|110036.8|110011.8|4
1735642120000|2024-12-31 10:48:40|110036.5|110011.5|110036.6|110011.6|110043.1|110018.1|110030.6|110005.6|17
1735642130000|2024-12-31 10:48:50|110036.3|110011.3|110036.1|110011.1|110036.3|110011.3|110034.1|110009.1|6
1735642140000|2024-12-31 10:49:00|110036.5|110011.5|110034.3|110009.3|110037|110012|110032.9|110007.9|7
1735642150000|2024-12-31 10:49:10|110033.1|110008.1|110034.6|110009.6|110034.6|110009.6|110028.7|110003.7|9
1735642160000|2024-12-31 10:49:20|110033.8|110008.8|110036.6|110011.6|110036.7|110011.7|110033.8|110008.8|3
1735642170000|2024-12-31 10:49:30|110033.7|110008.7|110037|110012|110037|110012|110032.1|110007.1|5
1735642180000|2024-12-31 10:49:40|110031.9|110006.9|110035.3|110010.3|110035.3|110010.3|110031.5|110006.5|5
1735642190000|2024-12-31 10:49:50|110036.2|110011.2|110033|110008|110042.6|110017.6|110033|110008|12
1735642200000|2024-12-31 10:50:00|110033.3|110008.3|110028.6|110003.6|110033.3|110008.3|110027.2|110002.2|8
1735642210000|2024-12-31 10:50:10|110027.2|110002.2|110009.9|109984.9|110027.2|110002.2|110007.7|109982.7|16
1735642220000|2024-12-31 10:50:20|110005.5|109980.5|110007.4|109982.4|110009.6|109984.6|110005.5|109980.5|5
1735642230000|2024-12-31 10:50:30|110007.3|109982.3|110002.9|109977.9|110007.3|109982.3|110000.9|109975.9|7
1735642240000|2024-12-31 10:50:40|110003.1|109978.1|109996.1|109971.1|110003.1|109978.1|109996.1|109971.1|12
1735642250000|2024-12-31 10:50:50|109987|109962|109962.7|109937.7|109991.3|109966.3|109962.7|109937.7|15
1735642260000|2024-12-31 10:51:00|109967.7|109942.7|109971.9|109946.9|109973.8|109948.8|109961.9|109936.9|15
1735642270000|2024-12-31 10:51:10|109973.9|109948.9|109969.5|109944.5|109976.9|109951.9|109969.4|109944.4|19
1735642280000|2024-12-31 10:51:20|109971.6|109946.6|109958.1|109933.1|109974.7|109949.7|109957.8|109932.8|20
1735642290000|2024-12-31 10:51:30|109956.8|109931.8|109963.2|109938.2|109964.7|109939.7|109953.9|109928.9|16
1735642300000|2024-12-31 10:51:40|109960|109935|109963.8|109938.8|109974.5|109949.5|109957.4|109932.4|18
1735642310000|2024-12-31 10:51:50|109961.5|109936.5|109957.9|109932.9|109964.3|109939.3|109957.6|109932.6|16
1735642320000|2024-12-31 10:52:00|109960.4|109935.4|109950|109925|109963|109938|109950|109925|17
1735642330000|2024-12-31 10:52:10|109952.1|109927.1|109953.7|109928.7|109955.8|109930.8|109950.5|109925.5|21
1735642340000|2024-12-31 10:52:20|109956|109931|109965.5|109940.5|109967.4|109942.4|109956|109931|12
1735642350000|2024-12-31 10:52:30|109963.7|109938.7|109961.1|109936.1|109963.8|109938.8|109958.8|109933.8|16
1735642360000|2024-12-31 10:52:40|109960.6|109935.6|109963|109938|109965.2|109940.2|109956.7|109931.7|11
1735642370000|2024-12-31 10:52:50|109962.8|109937.8|109958.5|109933.5|109962.8|109937.8|109956.4|109931.4|3
1735642380000|2024-12-31 10:53:00|109961.3|109936.3|109952|109927|109961.3|109936.3|109948.9|109923.9|12
1735642390000|2024-12-31 10:53:10|109954.2|109929.2|109964.1|109939.1|109967.9|109942.9|109953.4|109928.4|18
1735642400000|2024-12-31 10:53:20|109962.7|109937.7|109961.4|109936.4|109962.7|109937.7|109961.4|109936.4|4
1735642410000|2024-12-31 10:53:30|109961.1|109936.1|109965.9|109940.9|109967.9|109942.9|109961.1|109936.1|7
1735642420000|2024-12-31 10:53:40|109968.8|109943.8|109986.4|109961.4|109986.4|109961.4|109968.8|109943.8|11
1735642430000|2024-12-31 10:53:50|109988.4|109963.4|109988.9|109963.9|109989.2|109964.2|109981.1|109956.1|13
1735642440000|2024-12-31 10:54:00|109989.4|109964.4|109992|109967|109996.3|109971.3|109988.9|109963.9|9
1735642450000|2024-12-31 10:54:10|109994.5|109969.5|109993|109968|109997.2|109972.2|109991.4|109966.4|11
1735642460000|2024-12-31 10:54:20|109994.9|109969.9|109999|109974|110000.3|109975.3|109994.4|109969.4|20
1735642470000|2024-12-31 10:54:30|109999.9|109974.9|109999.7|109974.7|109999.9|109974.9|109996.5|109971.5|15
1735642480000|2024-12-31 10:54:40|109999|109974|110003.4|109978.4|110006.2|109981.2|109999|109974|8
1735642490000|2024-12-31 10:54:50|110006.1|109981.1|109995.9|109970.9|110006.1|109981.1|109995.3|109970.3|10
1735642500000|2024-12-31 10:55:00|109998.6|109973.6|109978.1|109953.1|109998.6|109973.6|109976.9|109951.9|22
1735642510000|2024-12-31 10:55:10|109978.4|109953.4|109978.7|109953.7|109978.7|109953.7|109970.3|109945.3|12
1735642520000|2024-12-31 10:55:20|109976.4|109951.4|109976.4|109951.4|109979.5|109954.5|109973.6|109948.6|4
1735642530000|2024-12-31 10:55:30|109977.9|109952.9|109973.3|109948.3|109977.9|109952.9|109973.3|109948.3|7
1735642540000|2024-12-31 10:55:40|109973.4|109948.4|109982.6|109957.6|109984.8|109959.8|109972.8|109947.8|11
1735642550000|2024-12-31 10:55:50|109985.5|109960.5|109991.1|109966.1|109993.9|109968.9|109982.6|109957.6|10
1735642560000|2024-12-31 10:56:00|109993.2|109968.2|110008.6|109983.6|110010.3|109985.3|109993.2|109968.2|18
1735642570000|2024-12-31 10:56:10|110007.8|109982.8|110008.9|109983.9|110008.9|109983.9|110004.2|109979.2|5
1735642580000|2024-12-31 10:56:20|110006.6|109981.6|110012.9|109987.9|110014.3|109989.3|110006.6|109981.6|12
1735642590000|2024-12-31 10:56:30|110017.7|109992.7|110007|109982|110019.9|109994.9|110007|109982|15
1735642600000|2024-12-31 10:56:40|110010.1|109985.1|110025.1|110000.1|110025.1|110000.1|110009|109984|22
1735642610000|2024-12-31 10:56:50|110026.7|110001.7|110021.5|109996.5|110026.8|110001.8|110019.3|109994.3|6
1735642620000|2024-12-31 10:57:00|110021.1|109996.1|110025.6|110000.6|110027.8|110002.8|110021.1|109996.1|9
1735642630000|2024-12-31 10:57:10|110027.1|110002.1|110021.3|109996.3|110027.1|110002.1|110020.1|109995.1|22
1735642640000|2024-12-31 10:57:20|110022.9|109997.9|110013.9|109988.9|110022.9|109997.9|110012.9|109987.9|7
1735642650000|2024-12-31 10:57:30|110012.9|109987.9|110012.7|109987.7|110013.9|109988.9|110012.7|109987.7|3
1735642660000|2024-12-31 10:57:40|110011.3|109986.3|110001.2|109976.2|110011.3|109986.3|110001.2|109976.2|11
1735642670000|2024-12-31 10:57:50|110002.2|109977.2|110001.2|109976.2|110002.7|109977.7|110001.2|109976.2|4
1735642680000|2024-12-31 10:58:00|110002.9|109977.9|110002.6|109977.6|110002.9|109977.9|110001.2|109976.2|4
1735642690000|2024-12-31 10:58:10|110004|109979|109999.9|109974.9|110004.8|109979.8|109995.5|109970.5|13
1735642700000|2024-12-31 10:58:20|110001.1|109976.1|110002.1|109977.1|110003.8|109978.8|110001.1|109976.1|4
1735642710000|2024-12-31 10:58:30|110003.4|109978.4|109999|109974|110005.7|109980.7|109996.4|109971.4|6
1735642720000|2024-12-31 10:58:40|109997.7|109972.7|109997.8|109972.8|109999.1|109974.1|109996.7|109971.7|10
1735642730000|2024-12-31 10:58:50|109996.7|109971.7|110012.5|109987.5|110012.5|109987.5|109996.7|109971.7|11
1735642740000|2024-12-31 10:59:00|110012|109987|110004.5|109979.5|110012|109987|110003.4|109978.4|12
1735642750000|2024-12-31 10:59:10|110003.1|109978.1|110000|109975|110003.1|109978.1|109995.4|109970.4|15
1735642760000|2024-12-31 10:59:20|109999.1|109974.1|110002|109977|110002|109977|109997.7|109972.7|12
1735642770000|2024-12-31 10:59:30|110003.4|109978.4|110008.5|109983.5|110008.5|109983.5|110003.4|109978.4|8
1735642780000|2024-12-31 10:59:40|110007.7|109982.7|110009|109984|110010.3|109985.3|110007.7|109982.7|8
1735642790000|2024-12-31 10:59:50|110008.4|109983.4|110010.3|109985.3|110010.3|109985.3|110008.4|109983.4|2
1735642800000|2024-12-31 11:00:00|110010.4|109985.4|110018.4|109993.4|110018.4|109993.4|110010.4|109985.4|11
1735642810000|2024-12-31 11:00:10|110018.6|109993.6|110017.7|109992.7|110022.1|109997.1|110014|109989|10
1735642820000|2024-12-31 11:00:20|110015.9|109990.9|110013|109988|110016.5|109991.5|110009.2|109984.2|8
1735642830000|2024-12-31 11:00:30|110013.3|109988.3|110012.4|109987.4|110013.3|109988.3|110010.7|109985.7|4
1735642840000|2024-12-31 11:00:40|110011.1|109986.1|110009.4|109984.4|110011.1|109986.1|110009.4|109984.4|3
1735642850000|2024-12-31 11:00:50|110010.8|109985.8|110018.2|109993.2|110018.7|109993.7|110010.8|109985.8|5
1735642860000|2024-12-31 11:01:00|110016.7|109991.7|110017.7|109992.7|110019.5|109994.5|110014.3|109989.3|9
1735642870000|2024-12-31 11:01:10|110017.5|109992.5|110015.8|109990.8|110017.5|109992.5|110015.8|109990.8|3
1735642880000|2024-12-31 11:01:20|110015.3|109990.3|110012|109987|110015.3|109990.3|110000.2|109975.2|12
1735642890000|2024-12-31 11:01:30|110007.6|109982.6|110007.6|109982.6|110007.6|109982.6|110007.6|109982.6|1
1735642900000|2024-12-31 11:01:40|110007.9|109982.9|110012.6|109987.6|110013.9|109988.9|110007.9|109982.9|6
1735642910000|2024-12-31 11:01:50|110012.1|109987.1|110012.4|109987.4|110014|109989|110012.1|109987.1|6
1735642920000|2024-12-31 11:02:00|110012.3|109987.3|110012.6|109987.6|110012.6|109987.6|110012|109987|6
1735642930000|2024-12-31 11:02:10|110012.4|109987.4|110012.5|109987.5|110016.4|109991.4|110012.3|109987.3|5
1735642940000|2024-12-31 11:02:20|110007.4|109982.4|109999.8|109974.8|110007.4|109982.4|109999.7|109974.7|10
1735642950000|2024-12-31 11:02:30|110001.1|109976.1|110015|109990|110018.6|109993.6|110001.1|109976.1|9
1735642960000|2024-12-31 11:02:40|110014.9|109989.9|110016.7|109991.7|110016.7|109991.7|110014.9|109989.9|5
1735642970000|2024-12-31 11:02:50|110016.6|109991.6|110018.8|109993.8|110022.4|109997.4|110016.5|109991.5|7
1735642980000|2024-12-31 11:03:00|110018.4|109993.4|110014.5|109989.5|110020|109995|110014.5|109989.5|10
1735642990000|2024-12-31 11:03:10|110014.1|109989.1|110002.7|109977.7|110015.4|109990.4|110002.7|109977.7|17
1735643000000|2024-12-31 11:03:20|110004.1|109979.1|110003.4|109978.4|110007.5|109982.5|110003.4|109978.4|5
1735643010000|2024-12-31 11:03:30|110003.2|109978.2|110003.1|109978.1|110003.2|109978.2|110003.1|109978.1|2
1735643020000|2024-12-31 11:03:40|110004.6|109979.6|110005|109980|110008.3|109983.3|110004.6|109979.6|7
1735643030000|2024-12-31 11:03:50|110005.1|109980.1|110005.2|109980.2|110005.2|109980.2|110005.1|109980.1|2
1735643040000|2024-12-31 11:04:00|110005.1|109980.1|110011.2|109986.2|110012.2|109987.2|110005.1|109980.1|12
1735643050000|2024-12-31 11:04:10|110011.3|109986.3|110011|109986|110012.5|109987.5|110011|109986|4
1735643060000|2024-12-31 11:04:20|110011.2|109986.2|110011.4|109986.4|110011.4|109986.4|110011.2|109986.2|2
1735643070000|2024-12-31 11:04:30|110011.3|109986.3|110011.3|109986.3|110011.3|109986.3|110011.3|109986.3|1
1735643080000|2024-12-31 11:04:40|110009.2|109984.2|110004.2|109979.2|110009.2|109984.2|110001|109976|9
1735643090000|2024-12-31 11:04:50|110004.1|109979.1|110001.8|109976.8|110004.1|109979.1|110001.8|109976.8|4
1735643100000|2024-12-31 11:05:00|110001.6|109976.6|110003.2|109978.2|110003.2|109978.2|110000.7|109975.7|4
1735643110000|2024-12-31 11:05:10|110003.4|109978.4|110003.4|109978.4|110005.3|109980.3|110003.4|109978.4|4
1735643120000|2024-12-31 11:05:20|110007|109982|109985.6|109960.6|110007|109982|109984.1|109959.1|12
1735643130000|2024-12-31 11:05:30|109982.1|109957.1|109972.9|109947.9|109982.1|109957.1|109970.6|109945.6|14
1735643140000|2024-12-31 11:05:40|109974.8|109949.8|109975|109950|109976.9|109951.9|109971.2|109946.2|10
1735643150000|2024-12-31 11:05:50|109975.3|109950.3|109984.8|109959.8|109989.5|109964.5|109975.3|109950.3|12
1735643160000|2024-12-31 11:06:00|109988.2|109963.2|109983.9|109958.9|109988.2|109963.2|109979.5|109954.5|13
1735643170000|2024-12-31 11:06:10|109987.3|109962.3|109985.5|109960.5|109987.3|109962.3|109983.9|109958.9|12
1735643180000|2024-12-31 11:06:20|109987|109962|109983.9|109958.9|109987|109962|109983.9|109958.9|3
1735643190000|2024-12-31 11:06:30|109987.3|109962.3|109983.5|109958.5|109987.3|109962.3|109983.5|109958.5|8
1735643200000|2024-12-31 11:06:40|109985.1|109960.1|109986.7|109961.7|109986.9|109961.9|109984.7|109959.7|4
1735643210000|2024-12-31 11:06:50|109984.8|109959.8|109973.2|109948.2|109984.8|109959.8|109973.2|109948.2|5
1735643220000|2024-12-31 11:07:00|109974.8|109949.8|109976.6|109951.6|109977.9|109952.9|109974.8|109949.8|7
1735643230000|2024-12-31 11:07:10|109974.8|109949.8|109969|109944|109974.8|109949.8|109967.1|109942.1|6
1735643240000|2024-12-31 11:07:20|109967.3|109942.3|109963.1|109938.1|109967.3|109942.3|109960.1|109935.1|8
1735643250000|2024-12-31 11:07:30|109962.2|109937.2|109962.2|109937.2|109962.2|109937.2|109962.2|109937.2|1
1735643260000|2024-12-31 11:07:40|109963.8|109938.8|109965.4|109940.4|109965.4|109940.4|109963.1|109938.1|3
1735643270000|2024-12-31 11:07:50|109963.8|109938.8|109963.2|109938.2|109965.4|109940.4|109962.3|109937.3|7
1735643280000|2024-12-31 11:08:00|109964.7|109939.7|109963.6|109938.6|109966.3|109941.3|109962.4|109937.4|6
1735643290000|2024-12-31 11:08:10|109962.4|109937.4|109956|109931|109963.6|109938.6|109952.4|109927.4|10
1735643300000|2024-12-31 11:08:20|109956.7|109931.7|109956|109931|109956.7|109931.7|109956|109931|2
1735643310000|2024-12-31 11:08:30|109955.1|109930.1|109962|109937|109963.7|109938.7|109953.1|109928.1|8
1735643320000|2024-12-31 11:08:40|109961.6|109936.6|109956.9|109931.9|109961.6|109936.6|109956.9|109931.9|4
1735643330000|2024-12-31 11:08:50|109957.1|109932.1|109962.7|109937.7|109962.7|109937.7|109957.1|109932.1|6
1735643340000|2024-12-31 11:09:00|109961|109936|109980.4|109955.4|109980.4|109955.4|109958.9|109933.9|16
1735643350000|2024-12-31 11:09:10|109982.8|109957.8|109978.5|109953.5|109982.8|109957.8|109975.6|109950.6|9
1735643360000|2024-12-31 11:09:20|109978.7|109953.7|109991.4|109966.4|109991.4|109966.4|109978.7|109953.7|12
1735643370000|2024-12-31 11:09:30|109989.1|109964.1|109986.9|109961.9|109994.2|109969.2|109986.9|109961.9|14
1735643380000|2024-12-31 11:09:40|109987|109962|109982.2|109957.2|109987|109962|109975.4|109950.4|12
1735643390000|2024-12-31 11:09:50|109981.8|109956.8|109979.1|109954.1|109981.8|109956.8|109979.1|109954.1|5
1735643400000|2024-12-31 11:10:00|109979.7|109954.7|109976.4|109951.4|109979.7|109954.7|109975.1|109950.1|8
1735643410000|2024-12-31 11:10:10|109976.2|109951.2|109975.5|109950.5|109977.2|109952.2|109975.5|109950.5|6
1735643420000|2024-12-31 11:10:20|109978.5|109953.5|109978.4|109953.4|109987|109962|109975.5|109950.5|8
1735643430000|2024-12-31 11:10:30|109978.5|109953.5|109975.6|109950.6|109980.3|109955.3|109975.6|109950.6|8
1735643440000|2024-12-31 11:10:40|109976.8|109951.8|109986.1|109961.1|109989.8|109964.8|109976.8|109951.8|9
1735643450000|2024-12-31 11:10:50|109985.7|109960.7|109983.9|109958.9|109985.7|109960.7|109980.7|109955.7|4
1735643460000|2024-12-31 11:11:00|109982|109957|109980|109955|109983.8|109958.8|109977.5|109952.5|12
1735643470000|2024-12-31 11:11:10|109977.3|109952.3|109979.7|109954.7|109979.7|109954.7|109977.3|109952.3|2
1735643480000|2024-12-31 11:11:20|109979.1|109954.1|109977.1|109952.1|109979.1|109954.1|109977.1|109952.1|5
1735643490000|2024-12-31 11:11:30|109975.8|109950.8|109980.4|109955.4|109980.4|109955.4|109975|109950|7
1735643500000|2024-12-31 11:11:40|109982|109957|109988.5|109963.5|109991.9|109966.9|109982|109957|14
1735643510000|2024-12-31 11:11:50|109987.1|109962.1|109989.3|109964.3|109993|109968|109986.8|109961.8|10
1735643520000|2024-12-31 11:12:00|109989.6|109964.6|109993.3|109968.3|109997.5|109972.5|109989.6|109964.6|13
1735643530000|2024-12-31 11:12:10|109993.4|109968.4|109987.6|109962.6|109994.7|109969.7|109987.6|109962.6|5
1735643540000|2024-12-31 11:12:20|109984.8|109959.8|109983.3|109958.3|109987.3|109962.3|109972.7|109947.7|15
1735643550000|2024-12-31 11:12:30|109985.7|109960.7|109983.5|109958.5|109985.7|109960.7|109979.7|109954.7|7
1735643560000|2024-12-31 11:12:40|109985.4|109960.4|109979.6|109954.6|109985.4|109960.4|109977.2|109952.2|8
1735643570000|2024-12-31 11:12:50|109980|109955|109983.9|109958.9|109983.9|109958.9|109979.9|109954.9|6
1735643580000|2024-12-31 11:13:00|109982.1|109957.1|109982.5|109957.5|109984.8|109959.8|109980.2|109955.2|8
1735643590000|2024-12-31 11:13:10|109982.6|109957.6|109982.5|109957.5|109982.6|109957.6|109982.5|109957.5|2
1735643600000|2024-12-31 11:13:20|109980.9|109955.9|109978.3|109953.3|109980.9|109955.9|109976.4|109951.4|6
1735643610000|2024-12-31 11:13:30|109981.2|109956.2|109976.5|109951.5|109981.2|109956.2|109976.5|109951.5|6
1735643620000|2024-12-31 11:13:40|109976.6|109951.6|109976.7|109951.7|109976.7|109951.7|109976.6|109951.6|2
1735643630000|2024-12-31 11:13:50|109979.8|109954.8|109978.5|109953.5|109983.8|109958.8|109978.5|109953.5|13
1735643640000|2024-12-31 11:14:00|109978.2|109953.2|109975|109950|109983.1|109958.1|109972.5|109947.5|15
1735643650000|2024-12-31 11:14:10|109974.2|109949.2|109972.1|109947.1|109977|109952|109972.1|109947.1|7
1735643660000|2024-12-31 11:14:20|109975.2|109950.2|109970.4|109945.4|109975.2|109950.2|109970.4|109945.4|8
1735643670000|2024-12-31 11:14:30|109973.1|109948.1|109961.6|109936.6|109973.1|109948.1|109958.5|109933.5|9
1735643680000|2024-12-31 11:14:40|109963.6|109938.6|109958.1|109933.1|109965.1|109940.1|109953.7|109928.7|7
1735643690000|2024-12-31 11:14:50|109959.9|109934.9|109959.9|109934.9|109959.9|109934.9|109959.9|109934.9|1
1735643700000|2024-12-31 11:15:00|109961.3|109936.3|109973.1|109948.1|109973.1|109948.1|109959.9|109934.9|6
1735643710000|2024-12-31 11:15:10|109971|109946|109966.9|109941.9|109972.8|109947.8|109964|109939|7
1735643720000|2024-12-31 11:15:20|109964.9|109939.9|109963.1|109938.1|109966.9|109941.9|109963.1|109938.1|5
1735643730000|2024-12-31 11:15:30|109954.4|109929.4|109958.4|109933.4|109961.8|109936.8|109954.4|109929.4|5
1735643740000|2024-12-31 11:15:40|109956.1|109931.1|109950.1|109925.1|109958.7|109933.7|109950.1|109925.1|8
1735643750000|2024-12-31 11:15:50|109951.7|109926.7|109965.7|109940.7|109965.7|109940.7|109951.7|109926.7|9
1735643760000|2024-12-31 11:16:00|109966.9|109941.9|109965.9|109940.9|109973.9|109948.9|109961.8|109936.8|9
1735643770000|2024-12-31 11:16:10|109965.8|109940.8|109968.6|109943.6|109970.8|109945.8|109965.8|109940.8|4
1735643780000|2024-12-31 11:16:20|109970.2|109945.2|109963.1|109938.1|109979|109954|109957.9|109932.9|12
1735643790000|2024-12-31 11:16:30|109963.2|109938.2|109955.2|109930.2|109966.5|109941.5|109954.7|109929.7|10
1735643800000|2024-12-31 11:16:40|109957|109932|109962.3|109937.3|109963.6|109938.6|109957|109932|7
1735643810000|2024-12-31 11:16:50|109960.9|109935.9|109956.6|109931.6|109960.9|109935.9|109956.5|109931.5|8
1735643820000|2024-12-31 11:17:00|109959.5|109934.5|109962.5|109937.5|109966.4|109941.4|109959.5|109934.5|6
1735643830000|2024-12-31 11:17:10|109960.7|109935.7|109960.7|109935.7|109962.1|109937.1|109960.7|109935.7|3
1735643840000|2024-12-31 11:17:20|109962.4|109937.4|109964.9|109939.9|109964.9|109939.9|109962.4|109937.4|3
1735643850000|2024-12-31 11:17:30|109963.3|109938.3|109971.3|109946.3|109971.7|109946.7|109962.5|109937.5|12
1735643860000|2024-12-31 11:17:40|109969.7|109944.7|109970.6|109945.6|109970.7|109945.7|109967.6|109942.6|5
1735643870000|2024-12-31 11:17:50|109970.5|109945.5|109970.3|109945.3|109970.5|109945.5|109970.3|109945.3|2
1735643880000|2024-12-31 11:18:00|109968.2|109943.2|109972|109947|109972|109947|109968.2|109943.2|8
1735643890000|2024-12-31 11:18:10|109969.7|109944.7|109969.8|109944.8|109970|109945|109969.7|109944.7|4
1735643900000|2024-12-31 11:18:20|109968.5|109943.5|109970.3|109945.3|109970.6|109945.6|109968.5|109943.5|4
1735643910000|2024-12-31 11:18:30|109968.6|109943.6|109972.3|109947.3|109972.3|109947.3|109968.6|109943.6|4
1735643920000|2024-12-31 11:18:40|109970.8|109945.8|109973|109948|109973|109948|109970.5|109945.5|5
1735643930000|2024-12-31 11:18:50|109970.5|109945.5|109969|109944|109971|109946|109969|109944|5
1735643940000|2024-12-31 11:19:00|109969.3|109944.3|109969.4|109944.4|109971.7|109946.7|109967.9|109942.9|6
1735643950000|2024-12-31 11:19:10|109971.7|109946.7|109967.4|109942.4|109971.7|109946.7|109967.4|109942.4|5
1735643960000|2024-12-31 11:19:20|109967.2|109942.2|109971.7|109946.7|109971.7|109946.7|109965.4|109940.4|10
1735643970000|2024-12-31 11:19:30|109970.8|109945.8|109970.9|109945.9|109972.2|109947.2|109970.6|109945.6|4
1735643980000|2024-12-31 11:19:40|109971.2|109946.2|109976.4|109951.4|109976.5|109951.5|109971.2|109946.2|7
1735643990000|2024-12-31 11:19:50|109976.6|109951.6|109990.9|109965.9|109990.9|109965.9|109976.6|109951.6|7
1735644000000|2024-12-31 11:20:00|109995.4|109970.4|110003.2|109978.2|110009.1|109984.1|109995.4|109970.4|18
1735644010000|2024-12-31 11:20:10|110004.5|109979.5|110005.2|109980.2|110005.9|109980.9|110002.6|109977.6|5
1735644020000|2024-12-31 11:20:20|110006|109981|109996.4|109971.4|110006|109981|109996.4|109971.4|8
1735644030000|2024-12-31 11:20:30|109998.9|109973.9|109989|109964|109998.9|109973.9|109983.3|109958.3|10
1735644040000|2024-12-31 11:20:40|109990.7|109965.7|109996.7|109971.7|109998.6|109973.6|109990.7|109965.7|5
1735644050000|2024-12-31 11:20:50|109993.9|109968.9|109990.9|109965.9|109993.9|109968.9|109990.4|109965.4|6
1735644060000|2024-12-31 11:21:00|109991|109966|109977.7|109952.7|109991|109966|109977.7|109952.7|7
1735644070000|2024-12-31 11:21:10|109977.8|109952.8|109980.8|109955.8|109980.8|109955.8|109977.8|109952.8|2
1735644080000|2024-12-31 11:21:20|109980|109955|109980|109955|109980|109955|109980|109955|1
1735644090000|2024-12-31 11:21:30|109981.8|109956.8|109977.6|109952.6|109987.2|109962.2|109975.5|109950.5|9
1735644100000|2024-12-31 11:21:40|109980.7|109955.7|109974.6|109949.6|109982.5|109957.5|109968.1|109943.1|16
1735644110000|2024-12-31 11:21:50|109972.7|109947.7|109970.5|109945.5|109972.7|109947.7|109970.5|109945.5|3
1735644120000|2024-12-31 11:22:00|109968.9|109943.9|109968.1|109943.1|109970.7|109945.7|109964.6|109939.6|7
1735644130000|2024-12-31 11:22:10|109966.5|109941.5|109973.2|109948.2|109978|109953|109964.5|109939.5|11
1735644140000|2024-12-31 11:22:20|109975.1|109950.1|109975.1|109950.1|109975.1|109950.1|109975.1|109950.1|1
1735644150000|2024-12-31 11:22:30|109977.1|109952.1|109985.4|109960.4|109987.9|109962.9|109977.1|109952.1|6
1735644160000|2024-12-31 11:22:40|109983.4|109958.4|109981.7|109956.7|109986.2|109961.2|109981.3|109956.3|5
1735644170000|2024-12-31 11:22:50|109981.3|109956.3|109983|109958|109983.3|109958.3|109981.3|109956.3|4
1735644180000|2024-12-31 11:23:00|109981.4|109956.4|109985.2|109960.2|109987.7|109962.7|109981.4|109956.4|7
1735644190000|2024-12-31 11:23:10|109985.1|109960.1|109982.5|109957.5|109989.7|109964.7|109982.5|109957.5|14
1735644200000|2024-12-31 11:23:20|109982.4|109957.4|109986.3|109961.3|109988.1|109963.1|109982.4|109957.4|6
1735644210000|2024-12-31 11:23:30|109983.4|109958.4|109986.3|109961.3|109986.3|109961.3|109983.4|109958.4|2
1735644220000|2024-12-31 11:23:40|109987.8|109962.8|109991.6|109966.6|109991.6|109966.6|109982.1|109957.1|12
1735644230000|2024-12-31 11:23:50|109991.2|109966.2|109994.9|109969.9|109994.9|109969.9|109991.2|109966.2|7
1735644240000|2024-12-31 11:24:00|109991.8|109966.8|109992|109967|109994.9|109969.9|109991.8|109966.8|3
1735644250000|2024-12-31 11:24:10|109994.9|109969.9|110002.4|109977.4|110002.4|109977.4|109991.8|109966.8|16
1735644260000|2024-12-31 11:24:20|110005.4|109980.4|110001.3|109976.3|110005.4|109980.4|110000.7|109975.7|5
1735644270000|2024-12-31 11:24:30|110000.7|109975.7|110000.7|109975.7|110000.7|109975.7|110000.7|109975.7|1
1735644280000|2024-12-31 11:24:40|110002.5|109977.5|110007.1|109982.1|110007.6|109982.6|110002.5|109977.5|6
1735644290000|2024-12-31 11:24:50|110004.5|109979.5|110005|109980|110012|109987|110001.2|109976.2|17
1735644300000|2024-12-31 11:25:00|110006.8|109981.8|110004.9|109979.9|110006.8|109981.8|110001.9|109976.9|5
1735644310000|2024-12-31 11:25:10|110004.1|109979.1|109999.3|109974.3|110004.9|109979.9|109999.3|109974.3|7
1735644320000|2024-12-31 11:25:20|109998|109973|109996.5|109971.5|109998|109973|109994|109969|7
1735644330000|2024-12-31 11:25:30|109994|109969|109989.7|109964.7|109996.5|109971.5|109989.7|109964.7|10
1735644340000|2024-12-31 11:25:40|109987.8|109962.8|109984.9|109959.9|109990|109965|109984.9|109959.9|6
1735644350000|2024-12-31 11:25:50|109983.4|109958.4|109980.8|109955.8|109986|109961|109980.8|109955.8|11
1735644360000|2024-12-31 11:26:00|109981.6|109956.6|109989.9|109964.9|109993.3|109968.3|109980.8|109955.8|8
1735644370000|2024-12-31 11:26:10|109991.1|109966.1|110005.5|109980.5|110005.5|109980.5|109991.1|109966.1|10
1735644380000|2024-12-31 11:26:20|110003|109978|109991.5|109966.5|110003|109978|109989.9|109964.9|11
1735644390000|2024-12-31 11:26:30|109992.7|109967.7|109995.7|109970.7|109996.9|109971.9|109992.7|109967.7|3
1735644400000|2024-12-31 11:26:40|109994.2|109969.2|109992.8|109967.8|109996|109971|109991.2|109966.2|11
1735644410000|2024-12-31 11:26:50|109991.2|109966.2|109986.8|109961.8|109991.2|109966.2|109986.8|109961.8|2
1735644420000|2024-12-31 11:27:00|109988|109963|109992.7|109967.7|109993.9|109968.9|109988|109963|6
1735644430000|2024-12-31 11:27:10|109994|109969|109998.4|109973.4|110001|109976|109994|109969|13
1735644440000|2024-12-31 11:27:20|109998.2|109973.2|109998.4|109973.4|109998.4|109973.4|109998.2|109973.2|4
1735644450000|2024-12-31 11:27:30|109996.9|109971.9|109981.2|109956.2|109996.9|109971.9|109979.2|109954.2|16
1735644460000|2024-12-31 11:27:40|109984.4|109959.4|109981.5|109956.5|109986.4|109961.4|109974.4|109949.4|26
1735644470000|2024-12-31 11:27:50|109979.5|109954.5|109979.3|109954.3|109983.9|109958.9|109979.3|109954.3|8
1735644480000|2024-12-31 11:28:00|109981.2|109956.2|109980.4|109955.4|109984.6|109959.6|109979.7|109954.7|7
1735644490000|2024-12-31 11:28:10|109981.4|109956.4|109984.3|109959.3|109986.5|109961.5|109980.4|109955.4|16
1735644500000|2024-12-31 11:28:20|109984.7|109959.7|109989.3|109964.3|109990.9|109965.9|109980.3|109955.3|19
1735644510000|2024-12-31 11:28:30|109991.4|109966.4|109984.5|109959.5|109991.4|109966.4|109984.4|109959.4|5
1735644520000|2024-12-31 11:28:40|109986.6|109961.6|109979.2|109954.2|109988.7|109963.7|109979.2|109954.2|17
1735644530000|2024-12-31 11:28:50|109977.3|109952.3|109976.2|109951.2|109979|109954|109972.8|109947.8|9
1735644540000|2024-12-31 11:29:00|109979.1|109954.1|109974.5|109949.5|109991|109966|109974.4|109949.4|21
1735644550000|2024-12-31 11:29:10|109972.7|109947.7|109967.7|109942.7|109976.3|109951.3|109967.7|109942.7|14
1735644560000|2024-12-31 11:29:20|109967.6|109942.6|109972.1|109947.1|109972.1|109947.1|109967.6|109942.6|17
1735644570000|2024-12-31 11:29:30|109971.3|109946.3|109977.2|109952.2|109978.5|109953.5|109971.3|109946.3|15
1735644580000|2024-12-31 11:29:40|109978.5|109953.5|109978.5|109953.5|109979|109954|109977.2|109952.2|6
1735644590000|2024-12-31 11:29:50|109980.7|109955.7|109984.9|109959.9|109984.9|109959.9|109980.7|109955.7|6
1735644600000|2024-12-31 11:30:00|109985|109960|109988.8|109963.8|109993.1|109968.1|109981|109956|10
1735644610000|2024-12-31 11:30:10|109990.7|109965.7|109997.9|109972.9|110005.5|109980.5|109990.7|109965.7|17
1735644620000|2024-12-31 11:30:20|109997.8|109972.8|109987.4|109962.4|110002|109977|109987.4|109962.4|15
1735644630000|2024-12-31 11:30:30|109990.8|109965.8|109989.6|109964.6|109991.7|109966.7|109989.6|109964.6|4
1735644640000|2024-12-31 11:30:40|109989.4|109964.4|109974.7|109949.7|109989.4|109964.4|109970.5|109945.5|8
1735644650000|2024-12-31 11:30:50|109976|109951|109979.6|109954.6|109979.6|109954.6|109975.5|109950.5|9
1735644660000|2024-12-31 11:31:00|109980|109955|109986.3|109961.3|109986.3|109961.3|109978|109953|8
1735644670000|2024-12-31 11:31:10|109985.5|109960.5|109985.4|109960.4|109985.5|109960.5|109985.4|109960.4|2
1735644680000|2024-12-31 11:31:20|109987.1|109962.1|109987.3|109962.3|109989.1|109964.1|109987.1|109962.1|4
1735644690000|2024-12-31 11:31:30|109987.1|109962.1|109988.5|109963.5|109990.8|109965.8|109985.5|109960.5|5
1735644700000|2024-12-31 11:31:40|109991.1|109966.1|109982.7|109957.7|109994.1|109969.1|109982.7|109957.7|14
1735644710000|2024-12-31 11:31:50|109982.6|109957.6|109981.2|109956.2|109982.7|109957.7|109981.2|109956.2|3
1735644720000|2024-12-31 11:32:00|109980.8|109955.8|109993.3|109968.3|109993.3|109968.3|109980.8|109955.8|11
1735644730000|2024-12-31 11:32:10|109993.5|109968.5|109998.9|109973.9|109998.9|109973.9|109993.5|109968.5|7
1735644740000|2024-12-31 11:32:20|110000.2|109975.2|110009.7|109984.7|110009.7|109984.7|110000.2|109975.2|6
1735644750000|2024-12-31 11:32:30|110009.8|109984.8|110015.2|109990.2|110015.2|109990.2|110004.4|109979.4|10
1735644760000|2024-12-31 11:32:40|110015.1|109990.1|110016.8|109991.8|110016.8|109991.8|110014.8|109989.8|5
1735644770000|2024-12-31 11:32:50|110017.1|109992.1|110011.5|109986.5|110017.1|109992.1|110011.5|109986.5|7
1735644780000|2024-12-31 11:33:00|110010.3|109985.3|110009.7|109984.7|110010.4|109985.4|110005.3|109980.3|11
1735644790000|2024-12-31 11:33:10|110009.4|109984.4|110007.8|109982.8|110009.4|109984.4|110007.8|109982.8|4
1735644800000|2024-12-31 11:33:20|110009.2|109984.2|110009.8|109984.8|110009.8|109984.8|110009.2|109984.2|3
1735644810000|2024-12-31 11:33:30|110009.9|109984.9|110014.4|109989.4|110014.4|109989.4|110009.5|109984.5|8
1735644820000|2024-12-31 11:33:40|110015.6|109990.6|110017.7|109992.7|110019.3|109994.3|110015.6|109990.6|7
1735644830000|2024-12-31 11:33:50|110017.4|109992.4|110019.1|109994.1|110019.1|109994.1|110017.1|109992.1|5
1735644840000|2024-12-31 11:34:00|110019|109994|110018.1|109993.1|110026.4|110001.4|110018.1|109993.1|12
1735644850000|2024-12-31 11:34:10|110017|109992|110025.8|110000.8|110029.8|110004.8|110017|109992|16
1735644860000|2024-12-31 11:34:20|110027.7|110002.7|110024.3|109999.3|110031.8|110006.8|110022|109997|11
1735644870000|2024-12-31 11:34:30|110024.2|109999.2|110021.9|109996.9|110024.2|109999.2|110021.6|109996.6|6
1735644880000|2024-12-31 11:34:40|110022.4|109997.4|110021.2|109996.2|110023.9|109998.9|110021.2|109996.2|7
1735644890000|2024-12-31 11:34:50|110021.4|109996.4|110023.9|109998.9|110028.2|110003.2|110021.4|109996.4|8
1735644900000|2024-12-31 11:35:00|110021.2|109996.2|110017.1|109992.1|110021.2|109996.2|110013.9|109988.9|11
1735644910000|2024-12-31 11:35:10|110014.7|109989.7|110010.1|109985.1|110014.7|109989.7|110010.1|109985.1|7
1735644920000|2024-12-31 11:35:20|110010|109985|110011.5|109986.5|110011.5|109986.5|110010|109985|7
1735644930000|2024-12-31 11:35:30|110011.9|109986.9|110012.1|109987.1|110012.3|109987.3|110011.9|109986.9|4
1735644940000|2024-12-31 11:35:40|110012|109987|110018.2|109993.2|110018.2|109993.2|110012|109987|4
1735644950000|2024-12-31 11:35:50|110015.3|109990.3|110021.7|109996.7|110023.6|109998.6|110013.6|109988.6|8
1735644960000|2024-12-31 11:36:00|110021.4|109996.4|110021.4|109996.4|110021.4|109996.4|110021.3|109996.3|3
1735644970000|2024-12-31 11:36:10|110021.3|109996.3|110029.8|110004.8|110029.8|110004.8|110021.3|109996.3|8
1735644980000|2024-12-31 11:36:20|110030.7|110005.7|110028.5|110003.5|110030.7|110005.7|110028.5|110003.5|4
1735644990000|2024-12-31 11:36:30|110030.3|110005.3|110030.1|110005.1|110037|110012|110028.5|110003.5|11
1735645000000|2024-12-31 11:36:40|110031.3|110006.3|110031|110006|110031.3|110006.3|110029|110004|4
1735645010000|2024-12-31 11:36:50|110033.8|110008.8|110032.8|110007.8|110033.8|110008.8|110031.1|110006.1|8
1735645020000|2024-12-31 11:37:00|110033.1|110008.1|110040|110015|110042.5|110017.5|110033.1|110008.1|12
1735645030000|2024-12-31 11:37:10|110038.6|110013.6|110033|110008|110039.2|110014.2|110033|110008|8
1735645040000|2024-12-31 11:37:20|110033.2|110008.2|110033.2|110008.2|110033.2|110008.2|110033.2|110008.2|1
1735645050000|2024-12-31 11:37:30|110036.3|110011.3|110042.2|110017.2|110042.2|110017.2|110036.3|110011.3|8
1735645060000|2024-12-31 11:37:40|110042.3|110017.3|110038.9|110013.9|110042.5|110017.5|110037.6|110012.6|7
1735645070000|2024-12-31 11:37:50|110039|110014|110028|110003|110039.2|110014.2|110026.3|110001.3|9
1735645080000|2024-12-31 11:38:00|110030.4|110005.4|110032.9|110007.9|110037.6|110012.6|110027.7|110002.7|10
1735645090000|2024-12-31 11:38:10|110030.4|110005.4|110032.9|110007.9|110032.9|110007.9|110030.2|110005.2|4
1735645100000|2024-12-31 11:38:20|110035.8|110010.8|110042.4|110017.4|110045.1|110020.1|110035.8|110010.8|3
1735645110000|2024-12-31 11:38:30|110041|110016|110037.5|110012.5|110041.2|110016.2|110037.3|110012.3|8
1735645120000|2024-12-31 11:38:40|110034.9|110009.9|110033.3|110008.3|110034.9|110009.9|110033.3|110008.3|3
1735645130000|2024-12-31 11:38:50|110035|110010|110037.6|110012.6|110037.6|110012.6|110035|110010|4
1735645140000|2024-12-31 11:39:00|110039.7|110014.7|110041.5|110016.5|110041.9|110016.9|110039.7|110014.7|3
1735645150000|2024-12-31 11:39:10|110039.1|110014.1|110042.3|110017.3|110042.7|110017.7|110037.6|110012.6|8
1735645160000|2024-12-31 11:39:20|110039.8|110014.8|110040.9|110015.9|110052.8|110027.8|110039.8|110014.8|14
1735645170000|2024-12-31 11:39:30|110038.3|110013.3|110040.3|110015.3|110042.4|110017.4|110036.4|110011.4|7
1735645180000|2024-12-31 11:39:40|110038.9|110013.9|110037|110012|110043.1|110018.1|110033|110008|15
1735645190000|2024-12-31 11:39:50|110039.7|110014.7|110037|110012|110039.9|110014.9|110037|110012|4
1735645200000|2024-12-31 11:40:00|110037.3|110012.3|110041.2|110016.2|110043.4|110018.4|110037|110012|13
1735645210000|2024-12-31 11:40:10|110038.8|110013.8|110038.9|110013.9|110040.9|110015.9|110036.4|110011.4|6
1735645220000|2024-12-31 11:40:20|110037|110012|110037.1|110012.1|110043.4|110018.4|110037|110012|10
1735645230000|2024-12-31 11:40:30|110034.7|110009.7|110026.2|110001.2|110035.6|110010.6|110026.2|110001.2|15
1735645240000|2024-12-31 11:40:40|110026.6|110001.6|110034|110009|110034|110009|110026.6|110001.6|6
1735645250000|2024-12-31 11:40:50|110035.7|110010.7|110033.1|110008.1|110035.7|110010.7|110033.1|110008.1|3
1735645260000|2024-12-31 11:41:00|110033.2|110008.2|110035.3|110010.3|110035.3|110010.3|110033.2|110008.2|5
1735645270000|2024-12-31 11:41:10|110034.1|110009.1|110035.8|110010.8|110036.4|110011.4|110033.9|110008.9|8
1735645280000|2024-12-31 11:41:20|110035.9|110010.9|110036.1|110011.1|110036.1|110011.1|110035.9|110010.9|3
1735645290000|2024-12-31 11:41:30|110036.4|110011.4|110045.7|110020.7|110045.7|110020.7|110033.4|110008.4|8
1735645300000|2024-12-31 11:41:40|110044.2|110019.2|110040.6|110015.6|110051.1|110026.1|110039.1|110014.1|15
1735645310000|2024-12-31 11:41:50|110039|110014|110040.8|110015.8|110043.4|110018.4|110036.3|110011.3|9
1735645320000|2024-12-31 11:42:00|110040.5|110015.5|110046.7|110021.7|110048|110023|110040.2|110015.2|8
1735645330000|2024-12-31 11:42:10|110044.6|110019.6|110054.1|110029.1|110054.9|110029.9|110044.6|110019.6|9
1735645340000|2024-12-31 11:42:20|110055.8|110030.8|110043.9|110018.9|110057.1|110032.1|110041.9|110016.9|14
1735645350000|2024-12-31 11:42:30|110046.8|110021.8|110037.4|110012.4|110047.1|110022.1|110036.3|110011.3|9
1735645360000|2024-12-31 11:42:40|110046.7|110021.7|110046.6|110021.6|110046.7|110021.7|110041.2|110016.2|7
1735645370000|2024-12-31 11:42:50|110046|110021|110042.5|110017.5|110046|110021|110039.3|110014.3|8
1735645380000|2024-12-31 11:43:00|110042.4|110017.4|110045.8|110020.8|110045.8|110020.8|110042.4|110017.4|4
1735645390000|2024-12-31 11:43:10|110045.4|110020.4|110044.3|110019.3|110045.5|110020.5|110043.6|110018.6|7
1735645400000|2024-12-31 11:43:20|110044.4|110019.4|110047.8|110022.8|110051.8|110026.8|110042.8|110017.8|9
1735645410000|2024-12-31 11:43:30|110047.5|110022.5|110047.9|110022.9|110050.4|110025.4|110047.5|110022.5|7
1735645420000|2024-12-31 11:43:40|110050.5|110025.5|110051.9|110026.9|110054.2|110029.2|110050.2|110025.2|9
1735645430000|2024-12-31 11:43:50|110049.8|110024.8|110045.4|110020.4|110049.8|110024.8|110042.3|110017.3|3
1735645440000|2024-12-31 11:44:00|110042.1|110017.1|110046|110021|110049.1|110024.1|110042.1|110017.1|14
1735645450000|2024-12-31 11:44:10|110047.9|110022.9|110051.8|110026.8|110052|110027|110044.2|110019.2|11
1735645460000|2024-12-31 11:44:20|110053.5|110028.5|110052.2|110027.2|110053.5|110028.5|110046.7|110021.7|6
1735645470000|2024-12-31 11:44:30|110049|110024|110052.1|110027.1|110052.2|110027.2|110048.9|110023.9|5
1735645480000|2024-12-31 11:44:40|110049|110024|110050.4|110025.4|110050.4|110025.4|110042.9|110017.9|11
1735645490000|2024-12-31 11:44:50|110049.1|110024.1|110050.6|110025.6|110050.6|110025.6|110043.6|110018.6|7
1735645500000|2024-12-31 11:45:00|110052.2|110027.2|110056.4|110031.4|110059.7|110034.7|110049.3|110024.3|17
1735645510000|2024-12-31 11:45:10|110056.5|110031.5|110054.8|110029.8|110056.5|110031.5|110054.8|110029.8|2
1735645520000|2024-12-31 11:45:20|110058.1|110033.1|110050.6|110025.6|110058.1|110033.1|110049.1|110024.1|7
1735645530000|2024-12-31 11:45:30|110050.5|110025.5|110046.3|110021.3|110051.9|110026.9|110041.6|110016.6|9
1735645540000|2024-12-31 11:45:40|110041.8|110016.8|110044.6|110019.6|110047.5|110022.5|110041.8|110016.8|7
1735645550000|2024-12-31 11:45:50|110043|110018|110043.3|110018.3|110043.3|110018.3|110043|110018|2
1735645560000|2024-12-31 11:46:00|110043|110018|110044.7|110019.7|110044.7|110019.7|110043|110018|2
1735645570000|2024-12-31 11:46:10|110043.3|110018.3|110039.1|110014.1|110043.3|110018.3|110035.9|110010.9|6
1735645580000|2024-12-31 11:46:20|110037.3|110012.3|110036.4|110011.4|110037.9|110012.9|110034.3|110009.3|7
1735645590000|2024-12-31 11:46:30|110034.5|110009.5|110042.8|110017.8|110044.8|110019.8|110034.5|110009.5|7
1735645600000|2024-12-31 11:46:40|110042.7|110017.7|110038.8|110013.8|110042.7|110017.7|110031.7|110006.7|16
1735645610000|2024-12-31 11:46:50|110040.5|110015.5|110038.2|110013.2|110040.5|110015.5|110038.2|110013.2|2
1735645620000|2024-12-31 11:47:00|110040.6|110015.6|110038|110013|110049.1|110024.1|110033.6|110008.6|22
1735645630000|2024-12-31 11:47:10|110038.6|110013.6|110040.3|110015.3|110040.3|110015.3|110038.6|110013.6|4
1735645640000|2024-12-31 11:47:20|110040.4|110015.4|110042|110017|110043.3|110018.3|110040.1|110015.1|5
1735645650000|2024-12-31 11:47:30|110043.3|110018.3|110039.2|110014.2|110045.2|110020.2|110037.4|110012.4|11
1735645660000|2024-12-31 11:47:40|110037.9|110012.9|110037.1|110012.1|110037.9|110012.9|110037.1|110012.1|3
1735645670000|2024-12-31 11:47:50|110038.6|110013.6|110037.4|110012.4|110038.7|110013.7|110037.4|110012.4|3
1735645680000|2024-12-31 11:48:00|110037.3|110012.3|110044.4|110019.4|110044.4|110019.4|110037|110012|6
1735645690000|2024-12-31 11:48:10|110044.5|110019.5|110044.5|110019.5|110044.5|110019.5|110044.5|110019.5|1
1735645700000|2024-12-31 11:48:20|110044.4|110019.4|110041|110016|110044.6|110019.6|110040.9|110015.9|8
1735645710000|2024-12-31 11:48:30|110040.9|110015.9|110039.5|110014.5|110040.9|110015.9|110039.5|110014.5|4
1735645720000|2024-12-31 11:48:40|110039.6|110014.6|110050.8|110025.8|110050.8|110025.8|110039.6|110014.6|3
1735645730000|2024-12-31 11:48:50|110047.5|110022.5|110045.8|110020.8|110049.2|110024.2|110045.8|110020.8|9
1735645740000|2024-12-31 11:49:00|110047|110022|110047.5|110022.5|110047.5|110022.5|110047|110022|4
1735645750000|2024-12-31 11:49:10|110048.8|110023.8|110046.9|110021.9|110052.2|110027.2|110042|110017|9
1735645760000|2024-12-31 11:49:20|110048.2|110023.2|110048|110023|110048.5|110023.5|110048|110023|5
1735645770000|2024-12-31 11:49:30|110049.2|110024.2|110047.9|110022.9|110049.5|110024.5|110047.9|110022.9|4
1735645780000|2024-12-31 11:49:40|110048.1|110023.1|110048.6|110023.6|110048.6|110023.6|110048.1|110023.1|4
1735645790000|2024-12-31 11:49:50|110048.1|110023.1|110048.8|110023.8|110048.8|110023.8|110047.7|110022.7|3
1735645800000|2024-12-31 11:50:00|110047.6|110022.6|110051.7|110026.7|110051.7|110026.7|110047.6|110022.6|6
1735645810000|2024-12-31 11:50:10|110051.8|110026.8|110056.5|110031.5|110056.5|110031.5|110051.8|110026.8|6
1735645820000|2024-12-31 11:50:20|110057.1|110032.1|110042.3|110017.3|110057.7|110032.7|110042.3|110017.3|9
1735645830000|2024-12-31 11:50:30|110043.8|110018.8|110041.9|110016.9|110046.5|110021.5|110035.4|110010.4|13
1735645840000|2024-12-31 11:50:40|110043.5|110018.5|110062.4|110037.4|110062.4|110037.4|110043.5|110018.5|13
1735645850000|2024-12-31 11:50:50|110062.7|110037.7|110060.5|110035.5|110062.7|110037.7|110060.5|110035.5|4
1735645860000|2024-12-31 11:51:00|110060.9|110035.9|110049.5|110024.5|110061|110036|110042.9|110017.9|13
1735645870000|2024-12-31 11:51:10|110049.9|110024.9|110049.6|110024.6|110050.2|110025.2|110048.8|110023.8|6
1735645890000|2024-12-31 11:51:30|110049.5|110024.5|110054.3|110029.3|110054.5|110029.5|110049.5|110024.5|8
1735645900000|2024-12-31 11:51:40|110054.2|110029.2|110054.3|110029.3|110054.7|110029.7|110054.2|110029.2|5
1735645910000|2024-12-31 11:51:50|110055.5|110030.5|110058.5|110033.5|110058.5|110033.5|110054.3|110029.3|7
1735645920000|2024-12-31 11:52:00|110058.4|110033.4|110059.8|110034.8|110059.8|110034.8|110055.5|110030.5|4
1735645930000|2024-12-31 11:52:10|110061.3|110036.3|110063.6|110038.6|110063.6|110038.6|110059.7|110034.7|8
1735645940000|2024-12-31 11:52:20|110064.8|110039.8|110062.1|110037.1|110064.8|110039.8|110059.6|110034.6|6
1735645950000|2024-12-31 11:52:30|110062|110037|110059.7|110034.7|110062.1|110037.1|110056.7|110031.7|8
1735645960000|2024-12-31 11:52:40|110059.8|110034.8|110054.6|110029.6|110059.8|110034.8|110054.6|110029.6|6
1735645970000|2024-12-31 11:52:50|110054.5|110029.5|110057.3|110032.3|110057.3|110032.3|110054.5|110029.5|2
1735645980000|2024-12-31 11:53:00|110057.2|110032.2|110055.7|110030.7|110057.2|110032.2|110055.7|110030.7|3
1735645990000|2024-12-31 11:53:10|110057.1|110032.1|110058.2|110033.2|110058.3|110033.3|110055|110030|8
1735646000000|2024-12-31 11:53:20|110058.3|110033.3|110058.4|110033.4|110058.4|110033.4|110058.3|110033.3|2
1735646010000|2024-12-31 11:53:30|110059.8|110034.8|110060.3|110035.3|110060.3|110035.3|110059.8|110034.8|2
1735646020000|2024-12-31 11:53:40|110058.1|110033.1|110060.4|110035.4|110060.4|110035.4|110058.1|110033.1|3
1735646030000|2024-12-31 11:53:50|110062.2|110037.2|110077.3|110052.3|110085.2|110060.2|110062.2|110037.2|13
1735646040000|2024-12-31 11:54:00|110077.2|110052.2|110075.2|110050.2|110077.2|110052.2|110075.2|110050.2|4
1735646050000|2024-12-31 11:54:10|110075.5|110050.5|110075.3|110050.3|110075.7|110050.7|110074.3|110049.3|6
1735646060000|2024-12-31 11:54:20|110076.6|110051.6|110088|110063|110096|110071|110076.6|110051.6|18
1735646070000|2024-12-31 11:54:30|110087.4|110062.4|110085.4|110060.4|110087.4|110062.4|110082.7|110057.7|8
1735646080000|2024-12-31 11:54:40|110085.7|110060.7|110083.5|110058.5|110085.7|110060.7|110078.9|110053.9|6
1735646090000|2024-12-31 11:54:50|110083.4|110058.4|110079.2|110054.2|110083.4|110058.4|110076.9|110051.9|6
1735646100000|2024-12-31 11:55:00|110076.8|110051.8|110077.1|110052.1|110077.4|110052.4|110070.2|110045.2|17
1735646110000|2024-12-31 11:55:10|110074.5|110049.5|110074.7|110049.7|110076.5|110051.5|110072.5|110047.5|6
1735646120000|2024-12-31 11:55:20|110076.7|110051.7|110066.8|110041.8|110076.7|110051.7|110061.4|110036.4|5
1735646130000|2024-12-31 11:55:30|110064|110039|110065.9|110040.9|110066.3|110041.3|110064|110039|6
1735646140000|2024-12-31 11:55:40|110063.4|110038.4|110068.9|110043.9|110073.4|110048.4|110063.4|110038.4|11
1735646150000|2024-12-31 11:55:50|110063.8|110038.8|110059.8|110034.8|110067.3|110042.3|110056.1|110031.1|5
1735646160000|2024-12-31 11:56:00|110043.1|110018.1|110047.5|110022.5|110050.7|110025.7|110043.1|110018.1|23
1735646170000|2024-12-31 11:56:10|110048|110023|110051.4|110026.4|110054.6|110029.6|110047.5|110022.5|9
1735646180000|2024-12-31 11:56:20|110053.1|110028.1|110044.9|110019.9|110053.1|110028.1|110035.3|110010.3|31
1735646190000|2024-12-31 11:56:30|110043.2|110018.2|110046.3|110021.3|110046.6|110021.6|110042.5|110017.5|15
1735646200000|2024-12-31 11:56:40|110047.2|110022.2|110045.3|110020.3|110048.4|110023.4|110045.3|110020.3|5
1735646210000|2024-12-31 11:56:50|110044.7|110019.7|110046.1|110021.1|110046.1|110021.1|110044.7|110019.7|4
1735646220000|2024-12-31 11:57:00|110043.1|110018.1|110040.9|110015.9|110046.1|110021.1|110036.9|110011.9|6
1735646230000|2024-12-31 11:57:10|110043.3|110018.3|110041.6|110016.6|110043.3|110018.3|110041.6|110016.6|2
1735646240000|2024-12-31 11:57:20|110039.8|110014.8|110043.2|110018.2|110043.2|110018.2|110039.8|110014.8|5
1735646250000|2024-12-31 11:57:30|110045|110020|110044.1|110019.1|110053|110028|110042.7|110017.7|16
1735646260000|2024-12-31 11:57:40|110048.2|110023.2|110035.4|110010.4|110053.7|110028.7|110032.9|110007.9|9
1735646270000|2024-12-31 11:57:50|110038.6|110013.6|110034.1|110009.1|110038.6|110013.6|110034.1|110009.1|4
1735646280000|2024-12-31 11:58:00|110033.5|110008.5|110025.1|110000.1|110033.5|110008.5|110018.8|109993.8|13
1735646290000|2024-12-31 11:58:10|110024.3|109999.3|110016.7|109991.7|110024.3|109999.3|110016|109991|12
1735646300000|2024-12-31 11:58:20|110019|109994|110013.1|109988.1|110019|109994|110010.5|109985.5|17
1735646310000|2024-12-31 11:58:30|110015.2|109990.2|110012.7|109987.7|110017.3|109992.3|110010|109985|10
1735646320000|2024-12-31 11:58:40|110010|109985|110010.2|109985.2|110012.2|109987.2|110010|109985|5
1735646330000|2024-12-31 11:58:50|110008.6|109983.6|110005.5|109980.5|110012|109987|110005.5|109980.5|16
1735646340000|2024-12-31 11:59:00|110001.9|109976.9|110012.7|109987.7|110012.7|109987.7|110000.3|109975.3|13
1735646350000|2024-12-31 11:59:10|110012.8|109987.8|110015.1|109990.1|110017.3|109992.3|110012.6|109987.6|10
1735646360000|2024-12-31 11:59:20|110017.1|109992.1|110012.5|109987.5|110018.8|109993.8|110012.4|109987.4|9
1735646370000|2024-12-31 11:59:30|110016.4|109991.4|110009.8|109984.8|110016.4|109991.4|110009.8|109984.8|19
1735646380000|2024-12-31 11:59:40|110008.3|109983.3|110004.3|109979.3|110011.4|109986.4|110002.6|109977.6|12
1735646390000|2024-12-31 11:59:50|110006.2|109981.2|110013.7|109988.7|110015.9|109990.9|110006.2|109981.2|9
1735646400000|2024-12-31 12:00:00|110013.5|109988.5|109994.8|109969.8|110013.5|109988.5|109991.9|109966.9|19
1735646410000|2024-12-31 12:00:10|109994.7|109969.7|109997|109972|109997.4|109972.4|109994.7|109969.7|5
1735646420000|2024-12-31 12:00:20|109997.3|109972.3|109984.6|109959.6|109998.7|109973.7|109981.9|109956.9|10
1735646430000|2024-12-31 12:00:30|109982.6|109957.6|109987|109962|109989.8|109964.8|109982.6|109957.6|8
1735646440000|2024-12-31 12:00:40|109987.2|109962.2|109996.1|109971.1|109996.1|109971.1|109987.2|109962.2|9
1735646450000|2024-12-31 12:00:50|109996.7|109971.7|109999.7|109974.7|109999.7|109974.7|109996.4|109971.4|6
1735646460000|2024-12-31 12:01:00|110000.1|109975.1|109995.7|109970.7|110000.3|109975.3|109995.7|109970.7|6
1735646470000|2024-12-31 12:01:10|109996.1|109971.1|109996.2|109971.2|110000.4|109975.4|109995.5|109970.5|6
1735646480000|2024-12-31 12:01:20|109996.3|109971.3|109997.5|109972.5|109997.5|109972.5|109996.2|109971.2|5
1735646490000|2024-12-31 12:01:30|109995.9|109970.9|109991.5|109966.5|109995.9|109970.9|109986.7|109961.7|9
1735646500000|2024-12-31 12:01:40|109993.2|109968.2|109989.2|109964.2|109993.2|109968.2|109989|109964|4
1735646510000|2024-12-31 12:01:50|109989|109964|109985.8|109960.8|109989.4|109964.4|109985.8|109960.8|7
1735646520000|2024-12-31 12:02:00|109985.6|109960.6|109983.7|109958.7|109985.6|109960.6|109982.4|109957.4|7
1735646530000|2024-12-31 12:02:10|109984.1|109959.1|109986.2|109961.2|109986.2|109961.2|109983.4|109958.4|6
1735646540000|2024-12-31 12:02:20|109984.9|109959.9|109977.9|109952.9|109985|109960|109977.2|109952.2|11
1735646550000|2024-12-31 12:02:30|109976.5|109951.5|109961|109936|109976.5|109951.5|109957.9|109932.9|15
1735646560000|2024-12-31 12:02:40|109958.7|109933.7|109964.3|109939.3|109966.1|109941.1|109958.7|109933.7|10
1735646570000|2024-12-31 12:02:50|109964.2|109939.2|109967.6|109942.6|109967.6|109942.6|109964.2|109939.2|5
1735646580000|2024-12-31 12:03:00|109964.4|109939.4|109969.3|109944.3|109970.1|109945.1|109954.7|109929.7|20
1735646590000|2024-12-31 12:03:10|109970.6|109945.6|109975.1|109950.1|109975.8|109950.8|109970.3|109945.3|11
1735646600000|2024-12-31 12:03:20|109978.1|109953.1|109986.8|109961.8|109986.8|109961.8|109978.1|109953.1|6
1735646610000|2024-12-31 12:03:30|109986.4|109961.4|109986|109961|109986.4|109961.4|109985.9|109960.9|3
1735646620000|2024-12-31 12:03:40|109987.4|109962.4|109988.2|109963.2|109989.7|109964.7|109984.7|109959.7|11
1735646630000|2024-12-31 12:03:50|109989.7|109964.7|109990.3|109965.3|109991.5|109966.5|109988.9|109963.9|7
1735646640000|2024-12-31 12:04:00|109991|109966|109995.2|109970.2|109995.3|109970.3|109991|109966|9
1735646650000|2024-12-31 12:04:10|109994|109969|109994.9|109969.9|109998.9|109973.9|109994|109969|8
1735646660000|2024-12-31 12:04:20|109996.1|109971.1|110002|109977|110002|109977|109996.1|109971.1|6
1735646670000|2024-12-31 12:04:30|110002.4|109977.4|110001.2|109976.2|110002.7|109977.7|110001.1|109976.1|5
1735646680000|2024-12-31 12:04:40|110001.5|109976.5|110002.5|109977.5|110002.7|109977.7|110001|109976|5
1735646690000|2024-12-31 12:04:50|110002.6|109977.6|110006.9|109981.9|110007.4|109982.4|110002.6|109977.6|8
1735646700000|2024-12-31 12:05:00|110007|109982|110014.2|109989.2|110015.8|109990.8|110004.6|109979.6|9
1735646710000|2024-12-31 12:05:10|110014.5|109989.5|110013.1|109988.1|110014.5|109989.5|110013|109988|5
1735646720000|2024-12-31 12:05:20|110012.5|109987.5|110005.7|109980.7|110020.8|109995.8|110005.7|109980.7|11
1735646730000|2024-12-31 12:05:30|110006.2|109981.2|110002.4|109977.4|110006.3|109981.3|110002.4|109977.4|5
1735646740000|2024-12-31 12:05:40|110001.2|109976.2|109999.8|109974.8|110001.2|109976.2|109999.8|109974.8|2
1735646750000|2024-12-31 12:05:50|109999|109974|110007.7|109982.7|110007.8|109982.8|109999|109974|6
1735646760000|2024-12-31 12:06:00|110009.2|109984.2|110015.5|109990.5|110015.7|109990.7|110004.1|109979.1|13
1735646770000|2024-12-31 12:06:10|110014.2|109989.2|110011.3|109986.3|110014.2|109989.2|110010.8|109985.8|6
1735646780000|2024-12-31 12:06:20|110011.2|109986.2|110011.1|109986.1|110011.2|109986.2|110008.1|109983.1|9
1735646790000|2024-12-31 12:06:30|110011.6|109986.6|110011.2|109986.2|110011.6|109986.6|110011.2|109986.2|3
1735646800000|2024-12-31 12:06:40|110009.8|109984.8|110008.2|109983.2|110009.8|109984.8|110008|109983|4
1735646810000|2024-12-31 12:06:50|110006.8|109981.8|110012.3|109987.3|110012.3|109987.3|110006.8|109981.8|7
1735646820000|2024-12-31 12:07:00|110011.1|109986.1|110006.4|109981.4|110011.1|109986.1|110006.4|109981.4|6
1735646830000|2024-12-31 12:07:10|110006.3|109981.3|110014.4|109989.4|110014.4|109989.4|110006.3|109981.3|12
1735646840000|2024-12-31 12:07:20|110015.6|109990.6|110026.8|110001.8|110030.3|110005.3|110015.6|109990.6|13
1735646850000|2024-12-31 12:07:30|110026.7|110001.7|110030.4|110005.4|110031.9|110006.9|110026.7|110001.7|9
1735646860000|2024-12-31 12:07:40|110026.9|110001.9|110037.6|110012.6|110037.6|110012.6|110025.1|110000.1|9
1735646870000|2024-12-31 12:07:50|110039.3|110014.3|110036.4|110011.4|110044.9|110019.9|110036.4|110011.4|14
1735646880000|2024-12-31 12:08:00|110039.9|110014.9|110043.6|110018.6|110043.6|110018.6|110039.7|110014.7|6
1735646890000|2024-12-31 12:08:10|110043.8|110018.8|110033.8|110008.8|110044.1|110019.1|110033.8|110008.8|6
1735646900000|2024-12-31 12:08:20|110033.5|110008.5|110033.9|110008.9|110033.9|110008.9|110033.5|110008.5|3
1735646910000|2024-12-31 12:08:30|110034.1|110009.1|110039.4|110014.4|110042|110017|110034.1|110009.1|11
1735646920000|2024-12-31 12:08:40|110041.4|110016.4|110038.3|110013.3|110043.4|110018.4|110038.3|110013.3|9
1735646930000|2024-12-31 12:08:50|110038.2|110013.2|110034.9|110009.9|110038.2|110013.2|110034.3|110009.3|8
1735646940000|2024-12-31 12:09:00|110035|110010|110033.9|110008.9|110037.1|110012.1|110033.9|110008.9|6
1735646950000|2024-12-31 12:09:10|110034|110009|110033.9|110008.9|110034|110009|110030.3|110005.3|5
1735646960000|2024-12-31 12:09:20|110033.7|110008.7|110035.6|110010.6|110037|110012|110033.7|110008.7|4
1735646970000|2024-12-31 12:09:30|110034.2|110009.2|110033.5|110008.5|110034.2|110009.2|110033.4|110008.4|4
1735646980000|2024-12-31 12:09:40|110033.6|110008.6|110033.6|110008.6|110033.6|110008.6|110033.6|110008.6|1
1735646990000|2024-12-31 12:09:50|110033.5|110008.5|110033.4|110008.4|110033.6|110008.6|110033.4|110008.4|3
1735647000000|2024-12-31 12:10:00|110032|110007|110025.5|110000.5|110050.6|110009.2|110025.5|109992.6|16
1735647010000|2024-12-31 12:10:10|110026|110001|110024.3|109999.3|110032.1|110007.1|110020.3|109995.3|27
1735647020000|2024-12-31 12:10:20|110028.2|110003.2|110029.7|110004.7|110029.8|110004.8|110024.3|109999.3|8
1735647030000|2024-12-31 12:10:30|110031.3|110006.3|110033.9|110008.9|110039.6|110014.6|110031.3|110006.3|6
1735647040000|2024-12-31 12:10:40|110032.4|110007.4|110035|110010|110039.1|110014.1|110032.4|110007.4|9
1735647050000|2024-12-31 12:10:50|110034.8|110009.8|110038.7|110013.7|110038.7|110013.7|110034.8|110009.8|6
1735647060000|2024-12-31 12:11:00|110040|110015|110039.7|110014.7|110040.1|110015.1|110032.5|110007.5|12
1735647070000|2024-12-31 12:11:10|110040.2|110015.2|110040.5|110015.5|110040.5|110015.5|110037.2|110012.2|6
1735647080000|2024-12-31 12:11:20|110040.3|110015.3|110041.8|110016.8|110041.8|110016.8|110037|110012|7
1735647090000|2024-12-31 12:11:30|110041.9|110016.9|110039.9|110014.9|110045.9|110020.9|110036.5|110011.5|9
1735647100000|2024-12-31 12:11:40|110036.5|110011.5|110040.2|110015.2|110041|110016|110036.2|110011.2|10
1735647110000|2024-12-31 12:11:50|110039.9|110014.9|110028.5|110003.5|110039.9|110014.9|110027.2|110002.2|7
1735647120000|2024-12-31 12:12:00|110029.8|110004.8|110032.9|110007.9|110032.9|110007.9|110029.8|110004.8|4
1735647130000|2024-12-31 12:12:10|110033.1|110008.1|110042.3|110017.3|110042.3|110017.3|110033.1|110008.1|6
1735647140000|2024-12-31 12:12:20|110043|110018|110044.8|110019.8|110045.9|110020.9|110041.6|110016.6|9
1735647150000|2024-12-31 12:12:30|110044.7|110019.7|110046.5|110021.5|110046.5|110021.5|110041.8|110016.8|4
1735647160000|2024-12-31 12:12:40|110046.6|110021.6|110048.4|110023.4|110048.4|110023.4|110046.6|110021.6|6
1735647170000|2024-12-31 12:12:50|110048.6|110023.6|110044.1|110019.1|110051.5|110026.5|110044.1|110019.1|9
1735647180000|2024-12-31 12:13:00|110043.9|110018.9|110041.6|110016.6|110043.9|110018.9|110041.6|110016.6|9
1735647190000|2024-12-31 12:13:10|110040.3|110015.3|110043.1|110018.1|110043.1|110018.1|110034.4|110009.4|7
1735647200000|2024-12-31 12:13:20|110042.8|110017.8|110042.6|110017.6|110042.8|110017.8|110042.6|110017.6|2
1735647210000|2024-12-31 12:13:30|110042.9|110017.9|110037.6|110012.6|110046.9|110021.9|110037.6|110012.6|9
1735647220000|2024-12-31 12:13:40|110035.9|110010.9|110023|109998|110037.7|110012.7|110016.1|109984.9|24
1735647230000|2024-12-31 12:13:50|110023.6|109998.6|110016.3|109991.3|110025.2|110000.2|110011.7|109986.7|8
1735647240000|2024-12-31 12:14:00|110018.5|109993.5|110022|109997|110022|109997|110018.2|109993.2|7
1735647250000|2024-12-31 12:14:10|110017.7|109992.7|110016.5|109991.5|110033.2|110001|110016.5|109983.2|13
1735647260000|2024-12-31 12:14:20|110009.4|109984.4|110010.4|109985.4|110022.3|109989|110005.7|109972.3|16
1735647270000|2024-12-31 12:14:30|110009|109984|110010.4|109985.4|110010.4|109985.4|110009|109984|2
1735647300000|2024-12-31 12:15:00|110020.2|109970.2|110010.6|109985.6|110020.2|109990.7|110008.4|109970.2|8
1735647320000|2024-12-31 12:15:20|110008.5|109983.5|109999.3|109974.3|110008.5|109983.5|109999|109974|12
1735647330000|2024-12-31 12:15:30|109997.7|109972.7|109991.7|109966.7|110000.3|109975.3|109991.7|109966.7|11
1735647340000|2024-12-31 12:15:40|109991.6|109966.6|109999.9|109974.9|110002.7|109977.7|109991.6|109966.6|21
1735647350000|2024-12-31 12:15:50|109996.1|109971.1|110000.1|109975.1|110000.2|109975.2|109996.1|109971.1|9
1735647360000|2024-12-31 12:16:00|109996.3|109971.3|110000.6|109975.6|110000.6|109975.6|109995.1|109970.1|7
1735647370000|2024-12-31 12:16:10|109998.6|109973.6|110011|109986|110015|109990|109994.2|109969.2|18
1735647380000|2024-12-31 12:16:20|110011.2|109986.2|110016.1|109991.1|110019|109994|110011.2|109986.2|6
1735647390000|2024-12-31 12:16:30|110016.2|109991.2|110029.7|109979.7|110031.9|109995.4|110015|109979.7|16
1735647400000|2024-12-31 12:16:40|110029.1|109979.1|110042.4|109992.4|110044.4|109996.8|110021.8|109979.1|17
1735647420000|2024-12-31 12:17:00|110041|109991|110042.7|109992.7|110047|110004.3|110029.3|109988.1|10
1735647430000|2024-12-31 12:17:10|110041.8|109991.8|110044.2|109994.2|110044.2|109994.2|110041.8|109991.8|3
1735647440000|2024-12-31 12:17:20|110036.3|110011.3|110044.2|109994.2|110044.2|110011.3|110036.3|109994.2|2
1735647450000|2024-12-31 12:17:30|110043.3|109993.3|110023.7|109998.7|110044.2|110004.5|110021.3|109981.1|13
1735647460000|2024-12-31 12:17:40|110026.1|110001.1|110035.7|109985.7|110036.5|110003.8|110023.2|109985.7|6
1735647470000|2024-12-31 12:17:50|110036.5|109986.5|110029|110004|110037.2|110010.2|110025.8|109985.7|12
1735647480000|2024-12-31 12:18:00|110032|110007|110032.8|110007.8|110032.8|110007.8|110032|110007|2
1735647490000|2024-12-31 12:18:10|110032|110007|110027.9|110002.9|110042.1|110007.8|110027.9|109992.1|9
1735647500000|2024-12-31 12:18:20|110040.1|109990.1|110040.4|109990.4|110040.4|109990.4|110040.1|109990.1|2
1735647510000|2024-12-31 12:18:30|110038.3|109988.3|110013.4|109988.4|110038.3|109992.3|110009.4|109984.4|11
1735647520000|2024-12-31 12:18:40|110017.3|109992.3|110030.2|109980.2|110034.4|109996.9|110016.2|109979.3|12
1735647530000|2024-12-31 12:18:50|110028.8|109978.8|110021.9|109996.9|110030|109996.9|110013.7|109978.8|6
1735647540000|2024-12-31 12:19:00|110020.3|109995.3|110032.3|109982.3|110039.6|109995.3|110013.4|109979.3|16
1735647550000|2024-12-31 12:19:10|110033.6|109983.6|110021.1|109996.1|110033.6|109999.6|110016.9|109982.3|7
1735647570000|2024-12-31 12:19:30|110018.9|109993.9|110013.6|109988.6|110033|109994.1|110013.6|109980.1|12
1735647580000|2024-12-31 12:19:40|110015.2|109990.2|110016.1|109991.1|110021.2|109996.2|110014.7|109989.7|7
1735647590000|2024-12-31 12:19:50|110014.3|109989.3|110014.9|109989.9|110018.2|109993.2|110012.3|109987.3|14
1735647600000|2024-12-31 12:20:00|110012.9|109987.9|110017.7|109992.7|110017.7|109992.7|110012|109987|5
1735647610000|2024-12-31 12:20:10|110013.9|109988.9|110009.6|109984.6|110022.6|109988.9|110009.4|109972.6|5
1735647620000|2024-12-31 12:20:20|110006.2|109981.2|110006.2|109981.2|110009.6|109984.6|110006.2|109981.2|3
1735647630000|2024-12-31 12:20:30|110009.6|109984.6|110009.8|109984.8|110014.5|109989.5|110006.4|109981.4|9
1735647640000|2024-12-31 12:20:40|110013.1|109988.1|110009.5|109984.5|110013.1|109988.1|110006.2|109981.2|6
1735647650000|2024-12-31 12:20:50|110013.4|109988.4|110009.4|109984.4|110013.4|109988.4|110006.1|109981.1|7
1735647660000|2024-12-31 12:21:00|110013.2|109988.2|109995.4|109970.4|110013.2|109988.2|109989.9|109964.9|10
1735647670000|2024-12-31 12:21:10|109997.3|109972.3|109994.1|109969.1|109998.8|109973.8|109992.7|109967.7|14
1735647680000|2024-12-31 12:21:20|109994.8|109969.8|110006.4|109981.4|110006.4|109981.4|109994.8|109969.8|18
1735647690000|2024-12-31 12:21:30|110012.1|109987.1|110014.5|109989.5|110016.2|109991.2|110010.5|109985.5|10
1735647700000|2024-12-31 12:21:40|110012.9|109987.9|110016.4|109991.4|110016.4|109991.4|110012.9|109987.9|6
1735647710000|2024-12-31 12:21:50|110015.1|109990.1|110013.4|109988.4|110015.1|109990.1|110012.9|109987.9|3
1735647720000|2024-12-31 12:22:00|110015.4|109990.4|110008.5|109983.5|110015.4|109990.4|110002.7|109977.7|8
1735647730000|2024-12-31 12:22:10|110005.7|109980.7|110007.1|109982.1|110012.4|109987.4|110005.6|109980.6|8
1735647740000|2024-12-31 12:22:20|110010.2|109985.2|110008.4|109983.4|110012.4|109987.4|110008.4|109983.4|5
1735647750000|2024-12-31 12:22:30|110005.6|109980.6|110006.7|109981.7|110010.3|109985.3|110004.1|109979.1|10
1735647760000|2024-12-31 12:22:40|110005.3|109980.3|110002.9|109977.9|110010.5|109985.5|110001.5|109976.5|13
1735647770000|2024-12-31 12:22:50|110004.6|109979.6|110007|109982|110009.5|109984.5|110003.2|109978.2|9
1735647780000|2024-12-31 12:23:00|110009.5|109984.5|110008.5|109983.5|110012.1|109987.1|110003.8|109978.8|10
1735647790000|2024-12-31 12:23:10|110007.9|109982.9|110004|109979|110007.9|109982.9|110000.8|109975.8|7
1735647800000|2024-12-31 12:23:20|110002.6|109977.6|110009.4|109984.4|110013.2|109988.2|110000.4|109975.4|13
1735647810000|2024-12-31 12:23:30|110012.9|109987.9|110012.3|109987.3|110012.9|109987.9|110005|109980|11
1735647820000|2024-12-31 12:23:40|110014.2|109989.2|110018.4|109993.4|110018.5|109993.5|110014.2|109989.2|6
1735647830000|2024-12-31 12:23:50|110018.1|109993.1|110018.2|109993.2|110020.7|109995.7|110018.1|109993.1|4
1735647840000|2024-12-31 12:24:00|110020.5|109995.5|110018.2|109993.2|110020.9|109995.9|110016.6|109991.6|7
1735647850000|2024-12-31 12:24:10|110019.4|109994.4|110018.3|109993.3|110023|109998|110017.1|109992.1|10
1735647860000|2024-12-31 12:24:20|110016.6|109991.6|110013.5|109988.5|110016.6|109991.6|110013.2|109988.2|7
1735647870000|2024-12-31 12:24:30|110012.4|109987.4|110013.8|109988.8|110019.4|109994.4|110011.2|109986.2|12
1735647880000|2024-12-31 12:24:40|110016.6|109991.6|110013.8|109988.8|110018.8|109993.8|110013.8|109988.8|6
1735647890000|2024-12-31 12:24:50|110016.6|109991.6|110021.3|109996.3|110021.3|109996.3|110016.6|109991.6|3
1735647900000|2024-12-31 12:25:00|110018.3|109993.3|110012|109987|110018.4|109993.4|110012|109987|13
1735647910000|2024-12-31 12:25:10|110012.9|109987.9|110014.2|109989.2|110016.8|109991.8|110010|109985|15
1735647920000|2024-12-31 12:25:20|110015.5|109990.5|110014.2|109989.2|110015.5|109990.5|110014.2|109989.2|2
1735647930000|2024-12-31 12:25:30|110017.2|109992.2|110027.1|110002.1|110027.1|110002.1|110017.2|109992.2|7
1735647940000|2024-12-31 12:25:40|110026.4|110001.4|110027.3|110002.3|110030.9|110005.9|110026.4|110001.4|7
1735647950000|2024-12-31 12:25:50|110028.6|110003.6|110029.2|110004.2|110033.5|110008.5|110025.6|110000.6|8
1735647960000|2024-12-31 12:26:00|110031.1|110006.1|110034.1|110009.1|110034.9|110009.9|110031.1|110006.1|4
1735647970000|2024-12-31 12:26:10|110035.9|110010.9|110043.1|110018.1|110048.7|110023.7|110034.1|110009.1|15
1735647990000|2024-12-31 12:26:30|110042.9|110017.9|110041.4|110016.4|110042.9|110017.9|110041.4|110016.4|2
1735648000000|2024-12-31 12:26:40|110038.9|110013.9|110041.4|110016.4|110041.4|110016.4|110038.9|110013.9|13
1735648010000|2024-12-31 12:26:50|110040.5|110015.5|110056.4|110031.4|110059.4|110034.4|110036.7|110011.7|22
1735648020000|2024-12-31 12:27:00|110055|110030|110056.5|110031.5|110058|110033|110054.3|110029.3|14
1735648030000|2024-12-31 12:27:10|110055.7|110030.7|110062.7|110037.7|110066.1|110041.1|110055.7|110030.7|14
1735648040000|2024-12-31 12:27:20|110060.4|110035.4|110065.6|110040.6|110065.6|110040.6|110059.1|110034.1|10
1735648050000|2024-12-31 12:27:30|110063.3|110038.3|110062.7|110037.7|110067.5|110042.5|110062.7|110037.7|8
1735648060000|2024-12-31 12:27:40|110063.5|110038.5|110064.1|110039.1|110073.1|110048.1|110063.3|110038.3|12
1735648070000|2024-12-31 12:27:50|110063.3|110038.3|110070.9|110045.9|110072.5|110047.5|110063.3|110038.3|16
1735648080000|2024-12-31 12:28:00|110069.3|110044.3|110066.4|110041.4|110069.3|110044.3|110064.9|110039.9|12
1735648090000|2024-12-31 12:28:10|110068.2|110043.2|110068.7|110043.7|110070.8|110045.8|110064.9|110039.9|13
1735648100000|2024-12-31 12:28:20|110067.6|110042.6|110090.3|110065.3|110090.3|110065.3|110067.3|110042.3|12
1735648110000|2024-12-31 12:28:30|110085.8|110060.8|110088|110063|110090.3|110065.3|110084.9|110059.9|12
1735648120000|2024-12-31 12:28:40|110087.2|110062.2|110093.9|110068.9|110101.9|110076.9|110085.8|110060.8|21
1735648130000|2024-12-31 12:28:50|110095.2|110070.2|110095.8|110070.8|110104.3|110079.3|110095.2|110070.2|13
1735648140000|2024-12-31 12:29:00|110095.7|110070.7|110103.3|110078.3|110103.3|110078.3|110095.7|110070.7|10
1735648150000|2024-12-31 12:29:10|110097.9|110072.9|110102.2|110077.2|110103.3|110078.3|110097.9|110072.9|10
1735648160000|2024-12-31 12:29:20|110099.4|110074.4|110100.3|110075.3|110105.4|110080.4|110097|110072|11
1735648170000|2024-12-31 12:29:30|110103.4|110078.4|110110.4|110085.4|110110.4|110085.4|110100.5|110075.5|11
1735648180000|2024-12-31 12:29:40|110111.9|110086.9|110110.4|110085.4|110112.9|110087.9|110106.1|110081.1|8
1735648190000|2024-12-31 12:29:50|110113.1|110088.1|110117.2|110092.2|110120|110095|110112.9|110087.9|10
1735648200000|2024-12-31 12:30:00|110122.1|110097.1|110108.5|110083.5|110124.2|110099.2|110100.9|110075.9|29
1735648210000|2024-12-31 12:30:10|110106.8|110081.8|110108.2|110083.2|110108.2|110083.2|110102.4|110077.4|7
1735648220000|2024-12-31 12:30:20|110109|110084|110105.5|110080.5|110109|110084|110105.5|110080.5|7
1735648230000|2024-12-31 12:30:30|110104.2|110079.2|110104.9|110079.9|110104.9|110079.9|110102.1|110077.1|7
1735648240000|2024-12-31 12:30:40|110103.6|110078.6|110105|110080|110105|110080|110103.6|110078.6|2
1735648250000|2024-12-31 12:30:50|110103.8|110078.8|110113.6|110088.6|110114.9|110089.9|110101.8|110076.8|13
1735648260000|2024-12-31 12:31:00|110132|110107|110129.1|110104.1|110133.8|110108.8|110121.9|110096.9|17
1735648270000|2024-12-31 12:31:10|110127.4|110102.4|110126.5|110101.5|110152.8|110127.8|110125.3|110100.3|25
1735648280000|2024-12-31 12:31:20|110128.2|110103.2|110126.7|110101.7|110128.2|110103.2|110125.9|110100.9|7
1735648290000|2024-12-31 12:31:30|110125.9|110100.9|110115.7|110090.7|110128.4|110103.4|110111.1|110086.1|16
1735648300000|2024-12-31 12:31:40|110112.6|110087.6|110121.7|110096.7|110125.3|110100.3|110112.6|110087.6|16
1735648310000|2024-12-31 12:31:50|110123.4|110098.4|110123.4|110098.4|110123.4|110098.4|110121.7|110096.7|5
1735648320000|2024-12-31 12:32:00|110121.7|110096.7|110116.5|110091.5|110121.7|110096.7|110115.1|110090.1|7
1735648330000|2024-12-31 12:32:10|110116.4|110091.4|110128.8|110103.8|110129|110104|110114.3|110089.3|9
1735648340000|2024-12-31 12:32:20|110130.5|110105.5|110111.4|110086.4|110131.4|110106.4|110111.4|110086.4|15
1735648350000|2024-12-31 12:32:30|110118.8|110093.8|110129.6|110104.6|110129.6|110104.6|110118.8|110093.8|14
1735648360000|2024-12-31 12:32:40|110129.7|110104.7|110140.9|110115.9|110142.1|110117.1|110129.7|110104.7|18
1735648370000|2024-12-31 12:32:50|110123.6|110098.6|110111.4|110086.4|110123.6|110098.6|110111.4|110086.4|5
1735648380000|2024-12-31 12:33:00|110113.3|110088.3|110115.7|110090.7|110118.3|110093.3|110113.3|110088.3|5
1735648390000|2024-12-31 12:33:10|110117|110092|110118.1|110093.1|110118.1|110093.1|110117|110092|3
1735648400000|2024-12-31 12:33:20|110118.2|110093.2|110115.6|110090.6|110119.9|110094.9|110115.6|110090.6|9
1735648410000|2024-12-31 12:33:30|110116|110091|110116.9|110091.9|110118.8|110093.8|110115.6|110090.6|11
1735648420000|2024-12-31 12:33:40|110117.3|110092.3|110115.6|110090.6|110119.1|110094.1|110115.6|110090.6|4
1735648430000|2024-12-31 12:33:50|110115.7|110090.7|110094.1|110069.1|110118|110093|110094.1|110069.1|6
1735648440000|2024-12-31 12:34:00|110092.6|110067.6|110081|110056|110103|110078|110080.1|110055.1|14
1735648450000|2024-12-31 12:34:10|110082.5|110057.5|110103.2|110078.2|110103.2|110078.2|110081.7|110056.7|24
1735648460000|2024-12-31 12:34:20|110102.7|110077.7|110103.4|110078.4|110103.5|110078.5|110100.9|110075.9|8
1735648480000|2024-12-31 12:34:40|110102.9|110077.9|110095.5|110070.5|110107.5|110082.5|110094.5|110069.5|20
1735648490000|2024-12-31 12:34:50|110094.9|110069.9|110097.1|110072.1|110097.1|110072.1|110092.5|110067.5|6
1735648500000|2024-12-31 12:35:00|110087.9|110062.9|110076.6|110051.6|110087.9|110062.9|110072.8|110047.8|24
1735648510000|2024-12-31 12:35:10|110076.9|110051.9|110070.4|110045.4|110076.9|110051.9|110069.8|110044.8|10
1735648520000|2024-12-31 12:35:20|110070.1|110045.1|110070.3|110045.3|110071.6|110046.6|110070.1|110045.1|4
1735648530000|2024-12-31 12:35:30|110069.8|110044.8|110070|110045|110070|110045|110069.8|110044.8|2
1735648540000|2024-12-31 12:35:40|110069.6|110044.6|110078.2|110053.2|110079|110054|110069.6|110044.6|11
1735648550000|2024-12-31 12:35:50|110078.6|110053.6|110075.3|110050.3|110078.6|110053.6|110075.3|110050.3|3
1735648560000|2024-12-31 12:36:00|110075.4|110050.4|110075.4|110050.4|110075.4|110050.4|110075.4|110050.4|1
1735648570000|2024-12-31 12:36:10|110074.2|110049.2|110071.6|110046.6|110074.2|110049.2|110071.6|110046.6|2
1735648580000|2024-12-31 12:36:20|110071|110046|110074.9|110049.9|110074.9|110049.9|110069.1|110044.1|7
1735648590000|2024-12-31 12:36:30|110075.4|110050.4|110075.9|110050.9|110075.9|110050.9|110075.4|110050.4|4
1735648610000|2024-12-31 12:36:50|110075.7|110050.7|110076|110051|110076|110051|110075.6|110050.6|3
1735648620000|2024-12-31 12:37:00|110073.4|110048.4|110080|110055|110080.9|110055.9|110073.3|110048.3|8
1735648630000|2024-12-31 12:37:10|110080.3|110055.3|110082.1|110057.1|110082.1|110057.1|110080.3|110055.3|4
1735648640000|2024-12-31 12:37:20|110083.4|110058.4|110085.1|110060.1|110087.6|110062.6|110083.4|110058.4|7
1735648650000|2024-12-31 12:37:30|110085|110060|110085.6|110060.6|110085.6|110060.6|110085|110060|3
1735648660000|2024-12-31 12:37:40|110085.5|110060.5|110087.1|110062.1|110088.2|110063.2|110085.4|110060.4|8
1735648670000|2024-12-31 12:37:50|110092.2|110067.2|110088.5|110063.5|110092.2|110067.2|110084.6|110059.6|9
1735648680000|2024-12-31 12:38:00|110087.5|110062.5|110082.8|110057.8|110088.4|110063.4|110082.8|110057.8|11
1735648690000|2024-12-31 12:38:10|110083.5|110058.5|110082.7|110057.7|110083.8|110058.8|110082.7|110057.7|10
1735648700000|2024-12-31 12:38:20|110083.8|110058.8|110082.2|110057.2|110083.8|110058.8|110081.2|110056.2|5
1735648710000|2024-12-31 12:38:30|110082.3|110057.3|110083.6|110058.6|110083.6|110058.6|110082.1|110057.1|3
1735648730000|2024-12-31 12:38:50|110084.9|110059.9|110088.5|110063.5|110090.9|110065.9|110084.9|110059.9|4
1735648740000|2024-12-31 12:39:00|110083.9|110058.9|110081.4|110056.4|110083.9|110058.9|110081.4|110056.4|5
1735648750000|2024-12-31 12:39:10|110080.7|110055.7|110080.2|110055.2|110081.3|110056.3|110079.9|110054.9|4
1735648760000|2024-12-31 12:39:20|110081.4|110056.4|110082.6|110057.6|110082.6|110057.6|110081.4|110056.4|5
1735648770000|2024-12-31 12:39:30|110083.1|110058.1|110085.3|110060.3|110085.3|110060.3|110083.1|110058.1|5
1735648780000|2024-12-31 12:39:40|110083.9|110058.9|110080.8|110055.8|110083.9|110058.9|110080.8|110055.8|4
1735648790000|2024-12-31 12:39:50|110080.5|110055.5|110082.7|110057.7|110082.7|110057.7|110080.5|110055.5|4
1735648800000|2024-12-31 12:40:00|110082.6|110057.6|110082.2|110057.2|110083.1|110058.1|110079.1|110054.1|10
1735648810000|2024-12-31 12:40:10|110081.5|110056.5|110093.3|110068.3|110093.4|110068.4|110081.5|110056.5|7
1735648820000|2024-12-31 12:40:20|110094.1|110069.1|110093.7|110068.7|110097.8|110072.8|110091.1|110066.1|16
1735648830000|2024-12-31 12:40:30|110095.6|110070.6|110093.7|110068.7|110095.6|110070.6|110093.7|110068.7|4
1735648840000|2024-12-31 12:40:40|110091.5|110066.5|110092.2|110067.2|110093.7|110068.7|110091.5|110066.5|6
1735648850000|2024-12-31 12:40:50|110091.4|110066.4|110099.5|110074.5|110103.3|110078.3|110091.4|110066.4|9
1735648860000|2024-12-31 12:41:00|110097.1|110072.1|110095.6|110070.6|110098.1|110073.1|110095.3|110070.3|8
1735648870000|2024-12-31 12:41:10|110097.1|110072.1|110095.3|110070.3|110097.5|110072.5|110095.2|110070.2|8
1735648880000|2024-12-31 12:41:20|110097.1|110072.1|110094.8|110069.8|110098.5|110073.5|110094.8|110069.8|3
1735648890000|2024-12-31 12:41:30|110094.9|110069.9|110097.1|110072.1|110099.4|110074.4|110094.9|110069.9|8
1735648900000|2024-12-31 12:41:40|110095.2|110070.2|110079.1|110054.1|110101.5|110076.5|110079.1|110054.1|16
1735648910000|2024-12-31 12:41:50|110082.1|110057.1|110095|110070|110095|110070|110079.4|110054.4|13
1735648920000|2024-12-31 12:42:00|110094.8|110069.8|110090.4|110065.4|110097.3|110072.3|110086.7|110061.7|17
1735648930000|2024-12-31 12:42:10|110093.6|110068.6|110092.8|110067.8|110093.6|110068.6|110090.4|110065.4|5
1735648940000|2024-12-31 12:42:20|110096.5|110071.5|110088.3|110063.3|110097.1|110072.1|110087|110062|11
1735648950000|2024-12-31 12:42:30|110088.1|110063.1|110085|110060|110088.1|110063.1|110085|110060|3
1735648960000|2024-12-31 12:42:40|110085.2|110060.2|110084.7|110059.7|110087.7|110062.7|110084.7|110059.7|4
1735648970000|2024-12-31 12:42:50|110084.4|110059.4|110080.2|110055.2|110084.4|110059.4|110076.1|110051.1|12
1735648980000|2024-12-31 12:43:00|110080.1|110055.1|110077.6|110052.6|110080.1|110055.1|110077.3|110052.3|4
1735648990000|2024-12-31 12:43:10|110077.4|110052.4|110078.1|110053.1|110078.1|110053.1|110074.1|110049.1|13
1735649000000|2024-12-31 12:43:20|110080.7|110055.7|110089.4|110064.4|110090.7|110065.7|110080.7|110055.7|18
1735649010000|2024-12-31 12:43:30|110087.8|110062.8|110104.5|110079.5|110104.5|110079.5|110087.8|110062.8|12
1735649020000|2024-12-31 12:43:40|110104.6|110079.6|110098.1|110073.1|110104.6|110079.6|110093.6|110068.6|14
1735649030000|2024-12-31 12:43:50|110098.5|110073.5|110083.2|110058.2|110099.9|110074.9|110081.8|110056.8|12
1735649040000|2024-12-31 12:44:00|110083.4|110058.4|110083.4|110058.4|110083.4|110058.4|110083.4|110058.4|1
1735649050000|2024-12-31 12:44:10|110085|110060|110086.2|110061.2|110087.4|110062.4|110084.3|110059.3|12
1735649060000|2024-12-31 12:44:20|110084.6|110059.6|110076.6|110051.6|110086.2|110061.2|110076.6|110051.6|16
1735649070000|2024-12-31 12:44:30|110077.3|110052.3|110075.3|110050.3|110077.3|110052.3|110071.9|110046.9|10
1735649080000|2024-12-31 12:44:40|110075.6|110050.6|110077.6|110052.6|110077.8|110052.8|110075.6|110050.6|9
1735649090000|2024-12-31 12:44:50|110077.9|110052.9|110076|110051|110078.2|110053.2|110076|110051|5
1735649100000|2024-12-31 12:45:00|110078.2|110053.2|110076|110051|110078.2|110053.2|110075.9|110050.9|11
1735649110000|2024-12-31 12:45:10|110092.3|110042.3|110091.7|110041.7|110092.3|110042.3|110091|110041|5
1735649120000|2024-12-31 12:45:20|110092.5|110042.5|110080.6|110055.6|110092.5|110061.8|110080.1|110042.5|10
1735649130000|2024-12-31 12:45:30|110080.2|110055.2|110080.3|110055.3|110080.3|110055.3|110080.1|110055.1|3
1735649140000|2024-12-31 12:45:40|110080.1|110055.1|110080.4|110055.4|110080.4|110055.4|110080.1|110055.1|2
1735649150000|2024-12-31 12:45:50|110080.3|110055.3|110071.5|110046.5|110081.7|110056.7|110071.5|110046.5|8
1735649160000|2024-12-31 12:46:00|110069.2|110044.2|110071.9|110046.9|110071.9|110046.9|110069.2|110044.2|3
1735649170000|2024-12-31 12:46:10|110071.5|110046.5|110071.5|110046.5|110071.6|110046.6|110071.5|110046.5|3
1735649180000|2024-12-31 12:46:20|110071.3|110046.3|110062.1|110037.1|110071.3|110046.3|110060.8|110035.8|10
1735649190000|2024-12-31 12:46:30|110061.8|110036.8|110067.9|110042.9|110067.9|110042.9|110061.8|110036.8|6
1735649200000|2024-12-31 12:46:40|110067.6|110042.6|110068.1|110043.1|110068.9|110043.9|110067.6|110042.6|5
1735649210000|2024-12-31 12:46:50|110068.4|110043.4|110077.8|110052.8|110077.8|110052.8|110068.1|110043.1|6
1735649220000|2024-12-31 12:47:00|110078.4|110053.4|110066.7|110041.7|110078.9|110053.9|110060.7|110035.7|9
1735649230000|2024-12-31 12:47:10|110064.4|110039.4|110061.6|110036.6|110064.4|110039.4|110058.5|110033.5|4
1735649240000|2024-12-31 12:47:20|110063.1|110038.1|110067.6|110042.6|110069.1|110044.1|110063.1|110038.1|6
1735649250000|2024-12-31 12:47:30|110065.8|110040.8|110074.1|110049.1|110078.8|110053.8|110065.8|110040.8|7
1735649260000|2024-12-31 12:47:40|110071.7|110046.7|110072.4|110047.4|110074.1|110049.1|110071.7|110046.7|5
1735649270000|2024-12-31 12:47:50|110070.8|110045.8|110076.5|110051.5|110082.2|110057.2|110069.8|110044.8|26
1735649280000|2024-12-31 12:48:00|110076.8|110051.8|110075.7|110050.7|110078.5|110053.5|110074|110049|14
1735649290000|2024-12-31 12:48:10|110077.5|110052.5|110073.9|110048.9|110078.3|110053.3|110073.9|110048.9|9
1735649300000|2024-12-31 12:48:20|110075.7|110050.7|110084.6|110059.6|110084.6|110059.6|110075.7|110050.7|4
1735649310000|2024-12-31 12:48:30|110084.3|110059.3|110082.9|110057.9|110084.6|110059.6|110080.1|110055.1|6
1735649320000|2024-12-31 12:48:40|110081.8|110056.8|110083.1|110058.1|110084.7|110059.7|110081.4|110056.4|11
1735649330000|2024-12-31 12:48:50|110082.4|110057.4|110083.4|110058.4|110086|110061|110078.4|110053.4|14
1735649340000|2024-12-31 12:49:00|110082.4|110057.4|110083.4|110058.4|110083.4|110058.4|110080.2|110055.2|4
1735649350000|2024-12-31 12:49:10|110082.3|110057.3|110086.7|110061.7|110086.7|110061.7|110081.9|110056.9|15
1735649360000|2024-12-31 12:49:20|110088.1|110063.1|110083.3|110058.3|110088.7|110063.7|110082.4|110057.4|12
1735649370000|2024-12-31 12:49:30|110085.7|110060.7|110084.1|110059.1|110087.5|110062.5|110083.3|110058.3|9
1735649380000|2024-12-31 12:49:40|110084.2|110059.2|110084.2|110059.2|110084.2|110059.2|110084.2|110059.2|1
1735649390000|2024-12-31 12:49:50|110085.9|110060.9|110085.3|110060.3|110091.3|110066.3|110084.8|110059.8|9
1735649400000|2024-12-31 12:50:00|110087.6|110062.6|110095.2|110070.2|110095.2|110070.2|110087.6|110062.6|14
1735649410000|2024-12-31 12:50:10|110097.6|110072.6|110095.9|110070.9|110097.6|110072.6|110095.9|110070.9|2
1735649420000|2024-12-31 12:50:20|110094|110069|110097.9|110072.9|110097.9|110072.9|110094|110069|3
1735649430000|2024-12-31 12:50:30|110098.3|110073.3|110096.5|110071.5|110098.3|110073.3|110096.5|110071.5|3
1735649440000|2024-12-31 12:50:40|110099.1|110074.1|110104|110079|110105.1|110080.1|110099.1|110074.1|6
1735649450000|2024-12-31 12:50:50|110101.6|110076.6|110106.7|110081.7|110108.6|110083.6|110101.6|110076.6|5
1735649460000|2024-12-31 12:51:00|110104.6|110079.6|110107.6|110082.6|110108.7|110083.7|110104.6|110079.6|12
1735649470000|2024-12-31 12:51:10|110108.7|110083.7|110111.6|110086.6|110111.6|110086.6|110107.4|110082.4|11
1735649480000|2024-12-31 12:51:20|110112.7|110087.7|110110.7|110085.7|110113.1|110088.1|110110.7|110085.7|8
1735649490000|2024-12-31 12:51:30|110113.1|110088.1|110094.1|110069.1|110113.1|110088.1|110091.4|110066.4|17
1735649500000|2024-12-31 12:51:40|110093.9|110068.9|110094.2|110069.2|110096.3|110071.3|110092.7|110067.7|11
1735649510000|2024-12-31 12:51:50|110093.5|110068.5|110095.2|110070.2|110095.3|110070.3|110092.1|110067.1|12
1735649520000|2024-12-31 12:52:00|110096.7|110071.7|110107.8|110082.8|110113.4|110088.4|110096.7|110071.7|9
1735649530000|2024-12-31 12:52:10|110106|110081|110101.3|110076.3|110107.6|110082.6|110097.7|110072.7|12
1735649540000|2024-12-31 12:52:20|110098.3|110073.3|110106.2|110081.2|110106.2|110081.2|110098.3|110073.3|5
1735649550000|2024-12-31 12:52:30|110106.6|110081.6|110106.6|110081.6|110106.7|110081.7|110106.5|110081.5|4
1735649560000|2024-12-31 12:52:40|110106.5|110081.5|110109.5|110084.5|110109.7|110084.7|110106.5|110081.5|4
1735649570000|2024-12-31 12:52:50|110111|110086|110109|110084|110118.1|110093.1|110109|110084|5
1735649580000|2024-12-31 12:53:00|110102.4|110077.4|110124.1|110099.1|110124.1|110099.1|110100.7|110075.7|17
1735649590000|2024-12-31 12:53:10|110136.2|110086.2|110145.3|110120.3|110147.5|110122.5|110134.6|110086.2|13
1735649600000|2024-12-31 12:53:20|110145.2|110120.2|110144.5|110119.5|110145.2|110120.2|110144.1|110119.1|4
1735649610000|2024-12-31 12:53:30|110143.6|110118.6|110143.8|110118.8|110146.4|110121.4|110143.4|110118.4|7
1735649620000|2024-12-31 12:53:40|110143.4|110118.4|110143.3|110118.3|110145.9|110120.9|110141.6|110116.6|8
1735649630000|2024-12-31 12:53:50|110141.6|110116.6|110143.3|110118.3|110145.8|110120.8|110141.6|110116.6|8
1735649640000|2024-12-31 12:54:00|110143.4|110118.4|110145.6|110120.6|110146|110121|110143.3|110118.3|11
1735649650000|2024-12-31 12:54:10|110143.3|110118.3|110155.9|110130.9|110155.9|110130.9|110143.3|110118.3|13
1735649660000|2024-12-31 12:54:20|110153|110128|110161.1|110136.1|110161.1|110136.1|110152.8|110127.8|9
1735649670000|2024-12-31 12:54:30|110159.9|110134.9|110164.8|110139.8|110165.4|110140.4|110159.9|110134.9|10
1735649680000|2024-12-31 12:54:40|110163.4|110138.4|110164.1|110139.1|110166.1|110141.1|110161.3|110136.3|14
1735649690000|2024-12-31 12:54:50|110164|110139|110170.6|110145.6|110172.7|110147.7|110164|110139|13
1735649700000|2024-12-31 12:55:00|110168.1|110143.1|110170.9|110145.9|110182.5|110157.5|110165.3|110140.3|30
1735649710000|2024-12-31 12:55:10|110168.2|110143.2|110171.9|110146.9|110175.5|110150.5|110167.4|110142.4|23
1735649720000|2024-12-31 12:55:20|110172.2|110147.2|110167.4|110142.4|110175.4|110150.4|110166.3|110141.3|20
1735649730000|2024-12-31 12:55:30|110168.7|110143.7|110193.5|110168.5|110193.5|110168.5|110168.7|110143.7|14
1735649740000|2024-12-31 12:55:40|110192.1|110167.1|110210.6|110185.6|110210.6|110185.6|110191.7|110166.7|22
1735649750000|2024-12-31 12:55:50|110212.1|110187.1|110205.9|110180.9|110217.6|110192.6|110204.8|110179.8|19
1735649760000|2024-12-31 12:56:00|110209.3|110184.3|110204.1|110179.1|110221.6|110196.6|110203.4|110178.4|34
1735649770000|2024-12-31 12:56:10|110214.9|110189.9|110214.3|110189.3|110219.3|110194.3|110194.7|110169.7|26
1735649780000|2024-12-31 12:56:20|110214.2|110189.2|110215.5|110190.5|110215.9|110190.9|110203.8|110178.8|26
1735649790000|2024-12-31 12:56:30|110217.2|110192.2|110226.6|110201.6|110228.6|110203.6|110209.8|110184.8|23
1735649800000|2024-12-31 12:56:40|110225.9|110200.9|110224.4|110199.4|110233.4|110208.4|110223.5|110198.5|19
1735649810000|2024-12-31 12:56:50|110226.2|110201.2|110239.3|110214.3|110240.3|110215.3|110223.6|110198.6|26
1735649820000|2024-12-31 12:57:00|110237|110212|110227|110202|110237.7|110212.7|110225.8|110200.8|23
1735649830000|2024-12-31 12:57:10|110228.4|110203.4|110232.7|110207.7|110240.2|110215.2|110227|110202|25
1735649840000|2024-12-31 12:57:20|110230.6|110205.6|110227.6|110202.6|110238.5|110213.5|110226.9|110201.9|24
1735649850000|2024-12-31 12:57:30|110228.6|110203.6|110247.9|110222.9|110249.7|110224.7|110225.4|110200.4|20
1735649860000|2024-12-31 12:57:40|110248.3|110223.3|110230.3|110205.3|110248.3|110223.3|110229.6|110204.6|33
1735649870000|2024-12-31 12:57:50|110228.7|110203.7|110221|110196|110233.9|110208.9|110221|110196|30
1735649880000|2024-12-31 12:58:00|110219|110194|110211.5|110186.5|110222.2|110197.2|110211.5|110186.5|20
1735649890000|2024-12-31 12:58:10|110208.3|110183.3|110208.2|110183.2|110211.3|110186.3|110205|110180|12
1735649900000|2024-12-31 12:58:20|110206.9|110181.9|110212.1|110187.1|110216.8|110191.8|110206.9|110181.9|13
1735649910000|2024-12-31 12:58:30|110213.4|110188.4|110214.2|110189.2|110218.2|110193.2|110211.9|110186.9|19
1735649920000|2024-12-31 12:58:40|110212.8|110187.8|110208.9|110183.9|110222.7|110197.7|110208.2|110183.2|11
1735649930000|2024-12-31 12:58:50|110210.6|110185.6|110217.8|110192.8|110219.6|110194.6|110210.6|110185.6|14
1735649940000|2024-12-31 12:59:00|110216.1|110191.1|110223.8|110198.8|110225.7|110200.7|110214|110189|20
1735649950000|2024-12-31 12:59:10|110220.3|110195.3|110223|110198|110224.4|110199.4|110217.8|110192.8|11
1735649960000|2024-12-31 12:59:20|110224.3|110199.3|110222.6|110197.6|110228.5|110203.5|110221.1|110196.1|18
1735649970000|2024-12-31 12:59:30|110223.8|110198.8|110224.7|110199.7|110226.5|110201.5|110223.8|110198.8|9
1735649980000|2024-12-31 12:59:40|110225.6|110200.6|110230.4|110205.4|110234.9|110209.9|110222.5|110197.5|24
1735649990000|2024-12-31 12:59:50|110232.4|110207.4|110229.1|110204.1|110234.7|110209.7|110228.8|110203.8|13
1735650000000|2024-12-31 13:00:00|110233.3|110208.3|110250.6|110225.6|110250.6|110225.6|110225.8|110200.8|25
1735650010000|2024-12-31 13:00:10|110250.8|110225.8|110245.9|110220.9|110251.1|110226.1|110245.6|110220.6|10
1735650020000|2024-12-31 13:00:20|110245.8|110220.8|110244|110219|110247|110222|110243|110218|8
1735650030000|2024-12-31 13:00:30|110242.6|110217.6|110252|110227|110252|110227|110242.6|110217.6|15
1735650040000|2024-12-31 13:00:40|110250.3|110225.3|110245.2|110220.2|110253.3|110228.3|110245.1|110220.1|11
1735650050000|2024-12-31 13:00:50|110243.9|110218.9|110246.3|110221.3|110247.5|110222.5|110236.7|110211.7|22
1735650060000|2024-12-31 13:01:00|110247.9|110222.9|110238.5|110213.5|110254.8|110229.8|110234.8|110209.8|27
1735650070000|2024-12-31 13:01:10|110237.3|110212.3|110256|110231|110256|110231|110237.1|110212.1|23
1735650080000|2024-12-31 13:01:20|110257.9|110232.9|110256.6|110231.6|110266|110241|110256.6|110231.6|16
1735650090000|2024-12-31 13:01:30|110255.3|110230.3|110261.9|110236.9|110261.9|110236.9|110255.1|110230.1|9
1735650100000|2024-12-31 13:01:40|110261.8|110236.8|110264|110239|110265.6|110240.6|110261.8|110236.8|6
1735650110000|2024-12-31 13:01:50|110264.2|110239.2|110256.8|110231.8|110264.5|110239.5|110256.8|110231.8|9
1735650120000|2024-12-31 13:02:00|110255.6|110230.6|110277.3|110252.3|110287.1|110262.1|110252.6|110227.6|27
1735650130000|2024-12-31 13:02:10|110282.1|110257.1|110278.5|110253.5|110282.1|110257.1|110275.9|110250.9|11
1735650140000|2024-12-31 13:02:20|110278.6|110253.6|110277.7|110252.7|110278.8|110253.8|110267.7|110242.7|20
1735650150000|2024-12-31 13:02:30|110280.3|110255.3|110295.9|110270.9|110295.9|110270.9|110280.3|110255.3|15
1735650160000|2024-12-31 13:02:40|110296.2|110271.2|110297.5|110272.5|110299.3|110274.3|110295.2|110270.2|10
1735650170000|2024-12-31 13:02:50|110296.1|110271.1|110296|110271|110296.1|110271.1|110293.1|110268.1|9
1735650180000|2024-12-31 13:03:00|110295.9|110270.9|110290.6|110265.6|110305.8|110280.8|110290.6|110265.6|20
1735650190000|2024-12-31 13:03:10|110290.7|110265.7|110292.8|110267.8|110292.8|110267.8|110288.7|110263.7|6
1735650200000|2024-12-31 13:03:20|110292.9|110267.9|110288.6|110263.6|110293.2|110268.2|110288.6|110263.6|8
1735650210000|2024-12-31 13:03:30|110290.5|110265.5|110289.6|110264.6|110295.8|110270.8|110271|110246|35
1735650220000|2024-12-31 13:03:40|110288.1|110263.1|110275.6|110250.6|110288.1|110263.1|110275.5|110250.5|8
1735650230000|2024-12-31 13:03:50|110275.7|110250.7|110273|110248|110275.7|110250.7|110271.6|110246.6|5
1735650240000|2024-12-31 13:04:00|110274.4|110249.4|110274.8|110249.8|110282.2|110257.2|110272.5|110247.5|14
1735650250000|2024-12-31 13:04:10|110275.6|110250.6|110277.1|110252.1|110277.4|110252.4|110272.7|110247.7|6
1735650260000|2024-12-31 13:04:20|110277.7|110252.7|110276.8|110251.8|110279.2|110254.2|110271.5|110246.5|15
1735650270000|2024-12-31 13:04:30|110277.3|110252.3|110269.3|110244.3|110278|110253|110269.3|110244.3|7
1735650280000|2024-12-31 13:04:40|110266.8|110241.8|110271.1|110246.1|110271.1|110246.1|110266.8|110241.8|6
1735650290000|2024-12-31 13:04:50|110269.8|110244.8|110277.7|110252.7|110284.8|110259.8|110269.8|110244.8|17
1735650300000|2024-12-31 13:05:00|110284|110259|110293|110268|110298.3|110273.3|110284|110259|16
1735650310000|2024-12-31 13:05:10|110289.7|110264.7|110293.9|110268.9|110295.7|110270.7|110283.1|110258.1|16
1735650320000|2024-12-31 13:05:20|110294.1|110269.1|110293.1|110268.1|110299.9|110274.9|110291.8|110266.8|10
1735650330000|2024-12-31 13:05:30|110293|110268|110291.7|110266.7|110293|110268|110291.7|110266.7|5
1735650340000|2024-12-31 13:05:40|110288.7|110263.7|110285.2|110260.2|110291.9|110266.9|110282.1|110257.1|11
1735650350000|2024-12-31 13:05:50|110288.1|110263.1|110288.3|110263.3|110288.3|110263.3|110288.1|110263.1|3
1735650360000|2024-12-31 13:06:00|110289.9|110264.9|110304.5|110279.5|110304.5|110279.5|110289.9|110264.9|7
1735650370000|2024-12-31 13:06:10|110306.1|110281.1|110304.5|110279.5|110312.5|110287.5|110304.5|110279.5|12
1735650380000|2024-12-31 13:06:20|110303.3|110278.3|110304.4|110279.4|110309|110284|110303.3|110278.3|11
1735650390000|2024-12-31 13:06:30|110306.5|110281.5|110309.8|110284.8|110313.1|110288.1|110304.4|110279.4|19
1735650400000|2024-12-31 13:06:40|110311.2|110286.2|110312.9|110287.9|110316.5|110291.5|110309.4|110284.4|19
1735650410000|2024-12-31 13:06:50|110310.8|110285.8|110293.7|110268.7|110318|110293|110285.3|110260.3|16
1735650420000|2024-12-31 13:07:00|110291.1|110266.1|110296.7|110271.7|110296.7|110271.7|110288.6|110263.6|8
1735650430000|2024-12-31 13:07:10|110301.3|110276.3|110297.9|110272.9|110301.3|110276.3|110294.9|110269.9|10
1735650440000|2024-12-31 13:07:20|110300.5|110275.5|110313.8|110288.8|110314.6|110289.6|110300.5|110275.5|31
1735650450000|2024-12-31 13:07:30|110315.4|110290.4|110311.8|110286.8|110315.4|110290.4|110303.2|110278.2|31
1735650460000|2024-12-31 13:07:40|110310.5|110285.5|110311.3|110286.3|110316.5|110291.5|110309.9|110284.9|17
1735650470000|2024-12-31 13:07:50|110311.6|110286.6|110310.5|110285.5|110311.8|110286.8|110305.7|110280.7|16
1735650480000|2024-12-31 13:08:00|110309.1|110284.1|110317.1|110292.1|110319|110294|110306.2|110281.2|25
1735650490000|2024-12-31 13:08:10|110316.9|110291.9|110317.2|110292.2|110320.6|110295.6|110315.3|110290.3|19
1735650500000|2024-12-31 13:08:20|110318.4|110293.4|110340.5|110315.5|110354.4|110319.5|110318.4|110293.4|31
1735650510000|2024-12-31 13:08:30|110342.3|110317.3|110349.2|110324.2|110349.2|110324.2|110342.3|110317.3|11
1735650520000|2024-12-31 13:08:40|110346.9|110321.9|110340.4|110315.4|110346.9|110321.9|110338.5|110313.5|10
1735650530000|2024-12-31 13:08:50|110340.1|110315.1|110333.2|110308.2|110343.9|110318.9|110333.2|110308.2|15
1735650540000|2024-12-31 13:09:00|110331.2|110306.2|110306|110281|110331.2|110306.2|110304.4|110279.4|22
1735650550000|2024-12-31 13:09:10|110304.3|110279.3|110306.6|110281.6|110309.4|110284.4|110303.5|110278.5|12
1735650560000|2024-12-31 13:09:20|110306.2|110281.2|110316.2|110291.2|110317.7|110292.7|110306.2|110281.2|10
1735650570000|2024-12-31 13:09:30|110309.8|110284.8|110318.6|110293.6|110318.6|110293.6|110305.6|110280.6|15
1735650580000|2024-12-31 13:09:40|110319|110294|110317.1|110292.1|110325.4|110300.4|110311.4|110286.4|18
1735650590000|2024-12-31 13:09:50|110320|110295|110305.7|110280.7|110320|110295|110300.3|110275.3|17
1735650600000|2024-12-31 13:10:00|110307|110282|110307.1|110282.1|110307.1|110282.1|110301.9|110276.9|16
1735650610000|2024-12-31 13:10:10|110306.4|110281.4|110305.2|110280.2|110309|110284|110300.5|110275.5|14
1735650620000|2024-12-31 13:10:20|110305.4|110280.4|110316.6|110291.6|110316.6|110291.6|110305.4|110280.4|13
1735650630000|2024-12-31 13:10:30|110316.7|110291.7|110320|110295|110320|110295|110315|110290|9
1735650640000|2024-12-31 13:10:40|110319.5|110294.5|110311.8|110286.8|110328.5|110303.5|110311.8|110286.8|15
1735650650000|2024-12-31 13:10:50|110311.5|110286.5|110302.4|110277.4|110316|110291|110301.8|110276.8|15
1735650660000|2024-12-31 13:11:00|110304.9|110279.9|110303.3|110278.3|110305.8|110280.8|110300.2|110275.2|21
1735650670000|2024-12-31 13:11:10|110300.2|110275.2|110292.2|110267.2|110300.6|110275.6|110290.8|110265.8|16
1735650680000|2024-12-31 13:11:20|110290.6|110265.6|110294.2|110269.2|110294.2|110269.2|110283.5|110258.5|9
1735650690000|2024-12-31 13:11:30|110291.2|110266.2|110292.3|110267.3|110294.2|110269.2|110289.1|110264.1|8
1735650700000|2024-12-31 13:11:40|110291.3|110266.3|110279.5|110254.5|110296.2|110271.2|110279.5|110254.5|18
1735650710000|2024-12-31 13:11:50|110279.7|110254.7|110281.8|110256.8|110282.8|110257.8|110279.7|110254.7|7
1735650720000|2024-12-31 13:12:00|110279|110254|110285|110260|110288.8|110263.8|110279|110254|11
1735650730000|2024-12-31 13:12:10|110282.4|110257.4|110292.3|110267.3|110297.4|110272.4|110282.4|110257.4|18
1735650740000|2024-12-31 13:12:20|110293.6|110268.6|110263.7|110238.7|110293.6|110268.6|110261.9|110236.9|17
1735650750000|2024-12-31 13:12:30|110262.3|110237.3|110250.2|110225.2|110262.3|110237.3|110247.2|110222.2|12
1735650760000|2024-12-31 13:12:40|110251.8|110226.8|110253.2|110228.2|110254.9|110229.9|110251.2|110226.2|9
1735650770000|2024-12-31 13:12:50|110251.5|110226.5|110250.6|110225.6|110251.5|110226.5|110242.4|110217.4|10
1735650780000|2024-12-31 13:13:00|110252.4|110227.4|110253.1|110228.1|110253.1|110228.1|110250.4|110225.4|3
1735650790000|2024-12-31 13:13:10|110251.3|110226.3|110249.3|110224.3|110251.3|110226.3|110246.3|110221.3|8
1735650800000|2024-12-31 13:13:20|110249.5|110224.5|110235.5|110210.5|110249.8|110224.8|110234.2|110209.2|17
1735650810000|2024-12-31 13:13:30|110235.2|110210.2|110233.9|110208.9|110235.8|110210.8|110233.1|110208.1|6
1735650820000|2024-12-31 13:13:40|110232.4|110207.4|110234.2|110209.2|110234.2|110209.2|110231.6|110206.6|3
1735650830000|2024-12-31 13:13:50|110235.8|110210.8|110235.4|110210.4|110235.8|110210.8|110233.7|110208.7|3
1735650840000|2024-12-31 13:14:00|110233.9|110208.9|110235.4|110210.4|110235.4|110210.4|110233|110208|4
1735650850000|2024-12-31 13:14:10|110238|110213|110245.1|110220.1|110245.1|110220.1|110238|110213|9
1735650860000|2024-12-31 13:14:20|110246.9|110221.9|110252.1|110227.1|110255.5|110230.5|110244.9|110219.9|13
1735650870000|2024-12-31 13:14:30|110253.9|110228.9|110261.4|110236.4|110261.5|110236.5|110251.9|110226.9|16
1735650880000|2024-12-31 13:14:40|110265.7|110240.7|110262.1|110237.1|110266.2|110241.2|110261.8|110236.8|13
1735650890000|2024-12-31 13:14:50|110259.8|110234.8|110269.2|110244.2|110269.2|110244.2|110259.8|110234.8|16
1735650900000|2024-12-31 13:15:00|110269.6|110244.6|110260.6|110235.6|110272.9|110247.9|110257.7|110232.7|15
1735650910000|2024-12-31 13:15:10|110249.8|110224.8|110252.1|110227.1|110254|110229|110249.5|110224.5|8
1735650920000|2024-12-31 13:15:20|110254.4|110229.4|110259.9|110234.9|110259.9|110234.9|110253.2|110228.2|12
1735650930000|2024-12-31 13:15:30|110257.1|110232.1|110218.8|110193.8|110257.2|110232.2|110216.1|110191.1|11
1735650940000|2024-12-31 13:15:40|110216.9|110191.9|110223.3|110198.3|110223.3|110198.3|110212.2|110187.2|11
1735650950000|2024-12-31 13:15:50|110222.1|110197.1|110209.4|110184.4|110222.1|110197.1|110206.8|110181.8|16
1735650960000|2024-12-31 13:16:00|110211.8|110186.8|110204.8|110179.8|110215.4|110190.4|110197.9|110172.9|24
1735650970000|2024-12-31 13:16:10|110200.7|110175.7|110191.6|110166.6|110200.7|110175.7|110185.4|110160.4|25
1735650980000|2024-12-31 13:16:20|110194|110169|110186.5|110161.5|110194|110169|110180.1|110155.1|21
1735650990000|2024-12-31 13:16:30|110187.5|110162.5|110166.1|110141.1|110187.5|110162.5|110164.6|110139.6|18
1735651000000|2024-12-31 13:16:40|110166|110141|110168.1|110143.1|110172.5|110147.5|110165.9|110140.9|9
1735651010000|2024-12-31 13:16:50|110168.3|110143.3|110177.8|110152.8|110182.2|110157.2|110168.3|110143.3|7
1735651020000|2024-12-31 13:17:00|110177.6|110152.6|110182.7|110157.7|110184|110159|110176.6|110151.6|13
1735651030000|2024-12-31 13:17:10|110183|110158|110178.3|110153.3|110184.7|110159.7|110178.3|110153.3|5
1735651040000|2024-12-31 13:17:20|110178.4|110153.4|110188.3|110163.3|110192|110167|110178.4|110153.4|14
1735651050000|2024-12-31 13:17:30|110186.9|110161.9|110213.4|110163.4|110220.5|110186.4|110186|110161|35
1735651060000|2024-12-31 13:17:40|110217.5|110167.5|110199.3|110174.3|110217.5|110181.5|110195.2|110161.1|32
1735651070000|2024-12-31 13:17:50|110198|110173|110197.1|110172.1|110219.2|110180.1|110196.7|110161.6|24
1735651080000|2024-12-31 13:18:00|110202.4|110177.4|110218.5|110193.5|110225.9|110200.9|110201.8|110176.8|27
1735651090000|2024-12-31 13:18:10|110219|110194|110221.4|110196.4|110224.1|110199.1|110218.4|110193.4|18
1735651100000|2024-12-31 13:18:20|110223|110198|110221.1|110196.1|110225.6|110200.6|110219.3|110194.3|22
1735651110000|2024-12-31 13:18:30|110221.2|110196.2|110220.1|110195.1|110223|110198|110220.1|110195.1|10
1735651120000|2024-12-31 13:18:40|110221.4|110196.4|110220|110195|110221.7|110196.7|110219.4|110194.4|7
1735651130000|2024-12-31 13:18:50|110219.8|110194.8|110244.5|110219.5|110247|110222|110219.8|110194.8|28
1735651140000|2024-12-31 13:19:00|110257.1|110207.1|110273.9|110223.9|110273.9|110223.9|110252.7|110202.7|18
1735651150000|2024-12-31 13:19:10|110275.1|110225.1|110272.9|110222.9|110275.4|110225.4|110271.8|110221.8|10
1735651160000|2024-12-31 13:19:20|110274.5|110224.5|110280.3|110230.3|110283|110233|110273.4|110223.4|15
1735651170000|2024-12-31 13:19:30|110278.2|110228.2|110261.5|110211.5|110281.1|110231.1|110248.7|110209.1|21
1735651180000|2024-12-31 13:19:40|110261.3|110211.3|110274.9|110224.9|110274.9|110224.9|110260|110210|12
1735651190000|2024-12-31 13:19:50|110279.9|110229.9|110281.9|110231.9|110283.3|110233.3|110277|110227|13
1735651200000|2024-12-31 13:20:00|110283.8|110233.8|110283.9|110233.9|110284.3|110234.3|110279.7|110229.7|18
1735651210000|2024-12-31 13:20:10|110282.5|110232.5|110279.3|110229.3|110283.2|110233.2|110254.5|110222.8|19
1735651220000|2024-12-31 13:20:20|110276.5|110226.5|110246.8|110221.8|110279.8|110231.8|110234.9|110200.8|28
1735651230000|2024-12-31 13:20:30|110252.7|110227.7|110244|110219|110261.7|110231.4|110243.8|110206.2|20
1735651240000|2024-12-31 13:20:40|110239.6|110214.6|110229.5|110204.5|110246.2|110214.6|110220.1|110189.3|23
1735651250000|2024-12-31 13:20:50|110230.2|110205.2|110235.5|110210.5|110236.1|110211.1|110228.7|110203.7|13
1735651260000|2024-12-31 13:21:00|110235.2|110210.2|110232|110207|110237.5|110212.5|110230.7|110205.7|15
1735651270000|2024-12-31 13:21:10|110232.1|110207.1|110232.4|110207.4|110232.4|110207.4|110229.6|110204.6|5
1735651280000|2024-12-31 13:21:20|110231.1|110206.1|110221.4|110196.4|110238.4|110213.4|110218.6|110178.1|17
1735651290000|2024-12-31 13:21:30|110222.9|110197.9|110225.3|110200.3|110228.3|110203.3|110220.5|110195.5|13
1735651300000|2024-12-31 13:21:40|110225.8|110200.8|110224.1|110199.1|110242.7|110217.7|110224.1|110199.1|17
1735651310000|2024-12-31 13:21:50|110225.6|110200.6|110226.7|110201.7|110231.4|110206.4|110221.6|110196.6|25
1735651320000|2024-12-31 13:22:00|110229|110204|110230.8|110205.8|110230.8|110205.8|110224.3|110199.3|14
1735651330000|2024-12-31 13:22:10|110226.4|110201.4|110228.3|110178.3|110229.8|110203.5|110207.8|110170.2|36
1735651340000|2024-12-31 13:22:20|110228.2|110178.2|110231.6|110181.6|110233.2|110183.2|110227.7|110177.7|12
1735651350000|2024-12-31 13:22:30|110232.9|110182.9|110240.1|110190.1|110243|110194.8|110215.7|110178.4|22
1735651360000|2024-12-31 13:22:40|110238.7|110188.7|110263.1|110238.1|110264.7|110239.7|110236.1|110188.2|36
1735651370000|2024-12-31 13:22:50|110265.2|110240.2|110274.6|110249.6|110275.1|110250.1|110264.4|110239.4|15
1735651380000|2024-12-31 13:23:00|110274.8|110249.8|110273.8|110248.8|110276.4|110251.4|110270.7|110245.7|14
1735651390000|2024-12-31 13:23:10|110273.6|110248.6|110267.7|110217.7|110274.9|110248.6|110264.6|110217|18
1735651400000|2024-12-31 13:23:20|110268.4|110218.4|110269.6|110219.6|110271.8|110221.8|110267|110217|11
1735651410000|2024-12-31 13:23:30|110260.8|110235.8|110243.3|110218.3|110263.1|110238.1|110243.3|110218.3|18
1735651420000|2024-12-31 13:23:40|110245.5|110220.5|110245|110220|110246|110221|110243.7|110218.7|7
1735651430000|2024-12-31 13:23:50|110243.6|110218.6|110258.1|110208.1|110258.1|110221.3|110243.6|110207.9|8
1735651440000|2024-12-31 13:24:00|110256.7|110206.7|110232|110182|110258.5|110208.5|110223.3|110178.4|27
1735651450000|2024-12-31 13:24:10|110232.7|110182.7|110232.8|110182.8|110232.8|110196|110215.4|110176.8|13
1735651460000|2024-12-31 13:24:20|110232.7|110182.7|110216.2|110191.2|110232.7|110191.2|110212.2|110178.7|10
1735651470000|2024-12-31 13:24:30|110212.2|110187.2|110212.4|110187.4|110228.4|110191.2|110202.5|110175.4|12
1735651480000|2024-12-31 13:24:40|110211.1|110186.1|110221.2|110171.2|110222.6|110188.9|110211.1|110170.8|10
1735651490000|2024-12-31 13:24:50|110220.8|110170.8|110226|110176|110226|110176|110218.7|110168.7|12
1735651500000|2024-12-31 13:25:00|110226.8|110176.8|110195|110170|110226.8|110176.8|110195|110166.4|10
1735651510000|2024-12-31 13:25:10|110194.4|110169.4|110224.6|110174.6|110226|110176|110194.4|110165.1|8
1735651520000|2024-12-31 13:25:20|110224|110174|110220.3|110170.3|110224|110183.3|110204|110168.3|15
1735651530000|2024-12-31 13:25:30|110220.4|110170.4|110227.2|110177.2|110227.2|110177.2|110220.4|110170.4|5
1735651540000|2024-12-31 13:25:40|110225.8|110175.8|110235|110185|110235|110194.7|110219.7|110175.8|22
1735651550000|2024-12-31 13:25:50|110234.9|110184.9|110226.7|110176.7|110235.1|110185.1|110226.7|110176.7|6
1735651560000|2024-12-31 13:26:00|110210.5|110185.5|110222|110172|110225.1|110185.5|110208.8|110167.9|13
1735651570000|2024-12-31 13:26:10|110223.3|110173.3|110219|110169|110226.1|110176.1|110217.7|110167.7|13
1735651580000|2024-12-31 13:26:20|110217.1|110167.1|110216.7|110166.7|110218|110168|110211.6|110161.6|16
1735651590000|2024-12-31 13:26:30|110224.8|110174.8|110210.1|110160.1|110226.1|110176.1|110189.2|110150.6|28
1735651600000|2024-12-31 13:26:40|110209.1|110159.1|110195.7|110145.7|110210.3|110167.8|110187.3|110145.6|22
1735651610000|2024-12-31 13:26:50|110189.9|110164.9|110194.7|110144.7|110198|110166.4|110189.4|110144.7|13
1735651620000|2024-12-31 13:27:00|110193.3|110143.3|110193.5|110143.5|110193.5|110143.5|110189.9|110139.9|11
1735651630000|2024-12-31 13:27:10|110195.8|110145.8|110194.4|110144.4|110199|110149|110194.1|110144.1|15
1735651640000|2024-12-31 13:27:20|110194.5|110144.5|110189.3|110139.3|110195.4|110145.4|110185.8|110135.8|16
1735651650000|2024-12-31 13:27:30|110191.5|110141.5|110187.8|110137.8|110191.5|110141.5|110186.5|110136.5|7
1735651660000|2024-12-31 13:27:40|110184.5|110134.5|110174.2|110124.2|110184.5|110134.5|110172.9|110122.9|21
1735651670000|2024-12-31 13:27:50|110174.3|110124.3|110172.4|110122.4|110175.4|110125.4|110172.4|110122.4|10
1735651680000|2024-12-31 13:28:00|110163.2|110138.2|110166.4|110141.4|110171.1|110146.1|110156.6|110131.6|15
1735651690000|2024-12-31 13:28:10|110165.6|110140.6|110159.3|110134.3|110178.8|110144.2|110157.2|110128.8|20
1735651700000|2024-12-31 13:28:20|110159.5|110134.5|110169.1|110119.1|110172.2|110134.8|110158.4|110117.7|12
1735651710000|2024-12-31 13:28:30|110170.4|110120.4|110166.2|110116.2|110170.4|110136.6|110154.1|110116.2|18
1735651720000|2024-12-31 13:28:40|110168|110118|110165.7|110115.7|110168.9|110118.9|110164.8|110114.8|8
1735651730000|2024-12-31 13:28:50|110165.1|110115.1|110169.8|110119.8|110169.8|110119.8|110163.7|110113.7|12
1735651740000|2024-12-31 13:29:00|110169.9|110119.9|110171.2|110121.2|110171.2|110121.2|110167.2|110117.2|8
1735651750000|2024-12-31 13:29:10|110156.6|110131.6|110159.4|110134.4|110159.4|110134.4|110153.1|110128.1|13
1735651760000|2024-12-31 13:29:20|110158.1|110133.1|110158.2|110133.2|110158.2|110133.2|110158.1|110133.1|2
1735651770000|2024-12-31 13:29:30|110158.4|110133.4|110161.5|110136.5|110161.5|110136.5|110154|110129|19
1735651780000|2024-12-31 13:29:40|110162|110137|110165.3|110140.3|110165.3|110140.3|110161.6|110136.6|7
1735651790000|2024-12-31 13:29:50|110164.5|110139.5|110167.6|110142.6|110181.8|110147.2|110161.3|110131.8|28
1735651800000|2024-12-31 13:30:00|110176.4|110151.4|110194.8|110169.8|110201.8|110176.8|110170.9|110142.1|28
1735651810000|2024-12-31 13:30:10|110195.6|110170.6|110195.9|110170.9|110200.1|110175.1|110190.9|110165.9|19
1735651820000|2024-12-31 13:30:20|110195.7|110170.7|110225|110175|110229.9|110179.9|110195.6|110157.9|20
1735651830000|2024-12-31 13:30:30|110223.2|110173.2|110208.1|110158.1|110231.5|110181.5|110192.8|110157.4|21
1735651840000|2024-12-31 13:30:40|110195.6|110170.6|110194|110169|110210.6|110173.2|110192.6|110158|17
1735651850000|2024-12-31 13:30:50|110197.8|110172.8|110177.7|110152.7|110199.6|110172.8|110177.7|110146.1|16
1735651860000|2024-12-31 13:31:00|110177.9|110152.9|110178.1|110153.1|110196.7|110161.9|110172.1|110146.7|33
1735651870000|2024-12-31 13:31:10|110182|110157|110172.2|110147.2|110182|110157|110167.5|110142.5|21
1735651880000|2024-12-31 13:31:20|110170.4|110145.4|110170.4|110145.4|110170.4|110145.4|110170.4|110145.4|1
1735651890000|2024-12-31 13:31:30|110168.7|110143.7|110176|110126|110176|110143.7|110163.3|110126|9
1735651900000|2024-12-31 13:31:40|110180.4|110130.4|110175.6|110125.6|110180.4|110145.7|110160.5|110121.6|20
1735651910000|2024-12-31 13:31:50|110165.7|110140.7|110157|110132|110171.9|110141.1|110153.9|110121.3|22
1735651920000|2024-12-31 13:32:00|110159.9|110134.9|110156.9|110131.9|110173.4|110139.4|110154.1|110115.9|24
1735651930000|2024-12-31 13:32:10|110157.1|110132.1|110160.6|110135.6|110162|110137|110154.9|110129.9|27
1735651940000|2024-12-31 13:32:20|110165.5|110140.5|110163.4|110138.4|110166.3|110141.3|110157.1|110132.1|33
1735651950000|2024-12-31 13:32:30|110160.9|110135.9|110164.9|110139.9|110173.6|110148.6|110158.2|110133.2|20
1735651960000|2024-12-31 13:32:40|110165|110140|110163.3|110138.3|110168.4|110143.4|110161|110136|10
1735651970000|2024-12-31 13:32:50|110165.8|110140.8|110171.8|110146.8|110171.8|110146.8|110164.1|110139.1|18
1735651980000|2024-12-31 13:33:00|110170.5|110145.5|110158.8|110133.8|110170.5|110145.5|110158.8|110133.8|16
1735651990000|2024-12-31 13:33:10|110161.2|110136.2|110158|110133|110163.5|110138.5|110158|110133|7
1735652000000|2024-12-31 13:33:20|110160.5|110135.5|110166.5|110141.5|110166.5|110141.5|110158|110133|5
1735652010000|2024-12-31 13:33:30|110173.3|110148.3|110167.3|110142.3|110181.3|110156.3|110163.2|110138.2|16
1735652020000|2024-12-31 13:33:40|110164.5|110139.5|110163.8|110138.8|110166.2|110141.2|110163.6|110138.6|4
1735652030000|2024-12-31 13:33:50|110165.4|110140.4|110170.6|110145.6|110177.1|110152.1|110165.4|110140.4|13
1735652040000|2024-12-31 13:34:00|110172.7|110147.7|110178.6|110153.6|110182.2|110157.2|110170.9|110145.9|10
1735652050000|2024-12-31 13:34:10|110178.1|110153.1|110188.5|110163.5|110190.1|110165.1|110178.1|110153.1|9
1735652060000|2024-12-31 13:34:20|110188.4|110163.4|110179.1|110154.1|110192.3|110167.3|110179.1|110154.1|20
1735652070000|2024-12-31 13:34:30|110176.6|110151.6|110176.3|110151.3|110180.5|110155.5|110173.5|110148.5|9
1735652080000|2024-12-31 13:34:40|110175.7|110150.7|110180.4|110155.4|110187.4|110162.4|110175.7|110150.7|20
1735652090000|2024-12-31 13:34:50|110180.1|110155.1|110177.9|110152.9|110184.1|110159.1|110177.9|110152.9|6
1735652100000|2024-12-31 13:35:00|110177.3|110152.3|110187.6|110162.6|110187.6|110162.6|110177.3|110152.3|13
1735652110000|2024-12-31 13:35:10|110187.9|110162.9|110184.5|110159.5|110187.9|110162.9|110184.5|110159.5|4
1735652120000|2024-12-31 13:35:20|110186.1|110161.1|110184|110159|110193.1|110168.1|110184|110159|10
1735652130000|2024-12-31 13:35:30|110183.9|110158.9|110184.5|110159.5|110184.5|110159.5|110180|110155|10
1735652140000|2024-12-31 13:35:40|110181.6|110156.6|110180.8|110155.8|110187.5|110162.5|110179.4|110154.4|6
1735652150000|2024-12-31 13:35:50|110181.2|110156.2|110176.9|110151.9|110181.8|110156.8|110176.9|110151.9|11
1735652160000|2024-12-31 13:36:00|110177|110152|110181.8|110156.8|110183|110158|110175.2|110150.2|12
1735652170000|2024-12-31 13:36:10|110182|110157|110182|110157|110182|110157|110182|110157|1
1735652180000|2024-12-31 13:36:20|110175.5|110150.5|110189.3|110164.3|110189.3|110164.3|110173.9|110148.9|13
1735652190000|2024-12-31 13:36:30|110187|110162|110184.5|110159.5|110189.4|110164.4|110182.1|110157.1|11
1735652200000|2024-12-31 13:36:40|110184.4|110159.4|110174.4|110149.4|110189.4|110164.4|110172.1|110147.1|17
1735652210000|2024-12-31 13:36:50|110174.3|110149.3|110165.5|110140.5|110174.3|110149.3|110165.5|110140.5|11
1735652220000|2024-12-31 13:37:00|110166|110141|110167.7|110142.7|110172.4|110147.4|110164.5|110139.5|8
1735652230000|2024-12-31 13:37:10|110165.8|110140.8|110164.3|110139.3|110165.8|110140.8|110159.6|110134.6|9
1735652240000|2024-12-31 13:37:20|110162.1|110137.1|110162.1|110137.1|110162.1|110137.1|110160.2|110135.2|4
1735652250000|2024-12-31 13:37:30|110164|110139|110163|110138|110173|110148|110147.9|110122.9|20
1735652260000|2024-12-31 13:37:40|110161.3|110136.3|110164.4|110139.4|110164.7|110139.7|110154.9|110129.9|15
1735652270000|2024-12-31 13:37:50|110161.7|110136.7|110155.7|110130.7|110171.4|110146.4|110155.7|110130.7|16
1735652280000|2024-12-31 13:38:00|110158.4|110133.4|110154.1|110129.1|110162.5|110137.5|110153.4|110128.4|18
1735652290000|2024-12-31 13:38:10|110152.1|110127.1|110152.1|110127.1|110152.1|110127.1|110152.1|110127.1|1
1735652300000|2024-12-31 13:38:20|110151.7|110126.7|110151.9|110126.9|110154.7|110129.7|110151.7|110126.7|5
1735652310000|2024-12-31 13:38:30|110149.9|110124.9|110148.7|110123.7|110151.1|110126.1|110147.3|110122.3|14
1735652320000|2024-12-31 13:38:40|110146.1|110121.1|110159.4|110134.4|110159.4|110134.4|110146.1|110121.1|13
1735652330000|2024-12-31 13:38:50|110159.6|110134.6|110163.6|110138.6|110163.8|110138.8|110159.6|110134.6|6
1735652340000|2024-12-31 13:39:00|110164.4|110139.4|110162.3|110137.3|110165|110140|110161.4|110136.4|6
1735652350000|2024-12-31 13:39:10|110161|110136|110160.9|110135.9|110161|110136|110159.3|110134.3|5
1735652360000|2024-12-31 13:39:20|110159.3|110134.3|110157.9|110132.9|110159.3|110134.3|110154.6|110129.6|7
1735652370000|2024-12-31 13:39:30|110159.3|110134.3|110163.7|110138.7|110165.2|110140.2|110159.3|110134.3|10
1735652380000|2024-12-31 13:39:40|110163.9|110138.9|110181.7|110156.7|110186.6|110161.6|110163.9|110138.9|24
1735652390000|2024-12-31 13:39:50|110185.2|110160.2|110184.1|110159.1|110187.6|110162.6|110181.6|110156.6|14
1735652400000|2024-12-31 13:40:00|110182.3|110157.3|110170.8|110145.8|110182.4|110157.4|110168.9|110143.9|20
1735652410000|2024-12-31 13:40:10|110172.6|110147.6|110174.3|110149.3|110176.9|110151.9|110172.6|110147.6|11
1735652420000|2024-12-31 13:40:20|110174.4|110149.4|110172.9|110147.9|110174.4|110149.4|110171.2|110146.2|5
1735652430000|2024-12-31 13:40:30|110171.4|110146.4|110182|110157|110185.2|110160.2|110166.8|110131.2|15
1735652440000|2024-12-31 13:40:40|110180.3|110155.3|110177.7|110152.7|110180.3|110155.3|110177.7|110152.7|2
1735652450000|2024-12-31 13:40:50|110177.6|110152.6|110179|110154|110184.8|110159.8|110177.6|110152.6|8
1735652460000|2024-12-31 13:41:00|110177.3|110152.3|110165.9|110140.9|110178.5|110153.5|110165.9|110140.9|18
1735652470000|2024-12-31 13:41:10|110169.9|110144.9|110174|110149|110174|110149|110165.9|110140.9|8
1735652480000|2024-12-31 13:41:20|110170.7|110145.7|110170.7|110145.7|110170.7|110145.7|110167.9|110142.9|7
1735652490000|2024-12-31 13:41:30|110169.1|110144.1|110158.9|110133.9|110169.3|110144.3|110158.5|110133.5|19
1735652500000|2024-12-31 13:41:40|110165.7|110140.7|110166.4|110141.4|110171.9|110146.9|110165.7|110140.7|14
1735652510000|2024-12-31 13:41:50|110167.1|110142.1|110156.9|110131.9|110170.5|110145.5|110153.1|110128.1|16
1735652520000|2024-12-31 13:42:00|110156.8|110131.8|110159.7|110134.7|110163.9|110138.9|110155.2|110130.2|9
1735652530000|2024-12-31 13:42:10|110159.8|110134.8|110162.9|110137.9|110166.2|110141.2|110159.8|110134.8|6
1735652540000|2024-12-31 13:42:20|110164.2|110139.2|110160.4|110135.4|110164.2|110139.2|110146.9|110121.9|12
1735652550000|2024-12-31 13:42:30|110161.8|110136.8|110173.2|110148.2|110175.9|110150.9|110161.8|110136.8|22
1735652560000|2024-12-31 13:42:40|110171.7|110146.7|110171.1|110146.1|110175.4|110150.4|110170.5|110145.5|25
1735652570000|2024-12-31 13:42:50|110172.7|110147.7|110169.1|110144.1|110172.7|110147.7|110167.7|110142.7|11
1735652580000|2024-12-31 13:43:00|110172.8|110147.8|110165.9|110140.9|110172.8|110147.8|110164.9|110139.9|9
1735652590000|2024-12-31 13:43:10|110163.7|110138.7|110171.6|110146.6|110171.6|110146.6|110163.7|110138.7|11
1735652600000|2024-12-31 13:43:20|110172.1|110147.1|110171.2|110146.2|110174.3|110149.3|110163.5|110138.5|15
1735652610000|2024-12-31 13:43:30|110171|110146|110161.2|110136.2|110172.6|110147.6|110154.4|110129.4|15
1735652620000|2024-12-31 13:43:40|110157.8|110132.8|110155.1|110130.1|110158.2|110133.2|110155.1|110130.1|6
1735652630000|2024-12-31 13:43:50|110154.7|110129.7|110170.7|110145.7|110171.3|110146.3|110153.7|110128.7|12
1735652640000|2024-12-31 13:44:00|110169.1|110144.1|110161.8|110136.8|110178.3|110144.1|110161.8|110123|14
1735652650000|2024-12-31 13:44:10|110160.2|110135.2|110159.6|110134.6|110160.2|110135.2|110158.4|110133.4|4
1735652660000|2024-12-31 13:44:20|110160|110135|110167.8|110142.8|110168.3|110143.3|110155|110130|13
1735652670000|2024-12-31 13:44:30|110163.4|110138.4|110167.1|110117.1|110174.3|110148.4|110161.5|110117.1|15
1735652680000|2024-12-31 13:44:40|110165.5|110115.5|110157.6|110132.6|110167.4|110137.3|110154.6|110114.4|15
1735652690000|2024-12-31 13:44:50|110161.7|110136.7|110158.5|110133.5|110164.4|110139.4|110157.2|110132.2|15
1735652700000|2024-12-31 13:45:00|110159.8|110134.8|110162.3|110137.3|110168.1|110143.1|110159.8|110134.8|11
1735652710000|2024-12-31 13:45:10|110161.8|110136.8|110171.1|110146.1|110174.5|110149.5|110161.8|110136.8|9
1735652720000|2024-12-31 13:45:20|110169.8|110144.8|110180.5|110130.5|110180.5|110144.8|110168.5|110126.2|13
1735652730000|2024-12-31 13:45:30|110179.2|110129.2|110202.4|110152.4|110202.4|110165.6|110178.6|110128.6|10
1735652740000|2024-12-31 13:45:40|110203.3|110153.3|110187.8|110162.8|110206.3|110164.5|110183.9|110151.3|14
1735652750000|2024-12-31 13:45:50|110189.1|110164.1|110177.3|110152.3|110189.1|110164.1|110165|110140|19
1735652760000|2024-12-31 13:46:00|110175.8|110150.8|110170|110145|110176|110151|110169.9|110144.9|21
1735652770000|2024-12-31 13:46:10|110170.2|110145.2|110175.2|110150.2|110178.3|110150.2|110161.5|110124.4|19
1735652780000|2024-12-31 13:46:20|110171.8|110146.8|110178|110128|110179.6|110150.2|110165.6|110128|16
1735652790000|2024-12-31 13:46:30|110179.5|110129.5|110184.5|110134.5|110184.5|110143.4|110158.1|110129.2|13
1735652800000|2024-12-31 13:46:40|110184.6|110134.6|110187.4|110162.4|110194.9|110162.4|110184.6|110134.6|15
1735652810000|2024-12-31 13:46:50|110182.4|110157.4|110173.6|110148.6|110194.9|110157.4|110173.6|110132|14
1735652820000|2024-12-31 13:47:00|110182|110132|110178.6|110128.6|110182|110132|110175.2|110125.2|7
1735652830000|2024-12-31 13:47:10|110180.5|110130.5|110149.7|110124.7|110190.5|110156|110148.3|110123.3|21
1735652840000|2024-12-31 13:47:20|110148.9|110123.9|110135.2|110110.2|110148.9|110123.9|110135.2|110110.2|8
1735652850000|2024-12-31 13:47:30|110134.3|110109.3|110136.8|110111.8|110142.1|110117.1|110133.7|110108.7|13
1735652860000|2024-12-31 13:47:40|110135.1|110110.1|110135.8|110110.8|110138.7|110113.7|110133|110108|13
1735652870000|2024-12-31 13:47:50|110134|110109|110159.4|110134.4|110161.9|110136.9|110134|110109|24
1735652880000|2024-12-31 13:48:00|110159.6|110134.6|110170.7|110145.7|110174.1|110149.1|110159.6|110134.6|17
1735652890000|2024-12-31 13:48:10|110172.3|110147.3|110172.2|110147.2|110174.6|110149.6|110167.6|110142.6|15
1735652900000|2024-12-31 13:48:20|110177|110152|110174.3|110149.3|110178.2|110153.2|110172.5|110147.5|16
1735652910000|2024-12-31 13:48:30|110174.2|110149.2|110180.1|110155.1|110181.1|110156.1|110174.2|110149.2|10
1735652920000|2024-12-31 13:48:40|110182.2|110157.2|110186|110161|110186.6|110161.6|110180.8|110155.8|14
1735652930000|2024-12-31 13:48:50|110186.7|110161.7|110189.7|110164.7|110199.8|110174.8|110186.7|110161.7|19
1735652940000|2024-12-31 13:49:00|110193|110168|110208.4|110183.4|110211.6|110186.6|110193|110168|17
1735652950000|2024-12-31 13:49:10|110209.2|110184.2|110206.4|110181.4|110215|110190|110199.4|110174.4|18
1735652960000|2024-12-31 13:49:20|110201.3|110176.3|110208|110183|110208|110183|110198.7|110173.7|14
1735652970000|2024-12-31 13:49:30|110206|110181|110192.8|110167.8|110206|110181|110192.1|110167.1|24
1735652980000|2024-12-31 13:49:40|110189.8|110164.8|110205.4|110155.4|110206.8|110173.7|110189.8|110153.6|15
1735652990000|2024-12-31 13:49:50|110205.3|110155.3|110203.5|110153.5|110206.1|110156.1|110201.6|110151.6|10
1735653000000|2024-12-31 13:50:00|110202.1|110152.1|110191.4|110166.4|110202.1|110171.1|110188.9|110144.9|22
1735653010000|2024-12-31 13:50:10|110191.2|110166.2|110170|110145|110191.2|110166.2|110164.5|110128.6|32
1735653020000|2024-12-31 13:50:20|110171.6|110146.6|110172.8|110147.8|110173.3|110148.3|110166.6|110141.6|18
1735653030000|2024-12-31 13:50:30|110169.7|110144.7|110179.7|110154.7|110181.9|110156.9|110165.9|110140.9|15
1735653040000|2024-12-31 13:50:40|110179.6|110154.6|110179.9|110154.9|110179.9|110154.9|110179.6|110154.6|3
1735653050000|2024-12-31 13:50:50|110181.2|110156.2|110183.5|110158.5|110189.5|110164.5|110181.2|110156.2|15
1735653060000|2024-12-31 13:51:00|110181.2|110156.2|110180.4|110155.4|110184.1|110159.1|110176.1|110151.1|14
1735653070000|2024-12-31 13:51:10|110178.5|110153.5|110180.5|110155.5|110182.7|110157.7|110175.6|110150.6|12
1735653080000|2024-12-31 13:51:20|110182.7|110157.7|110191.7|110166.7|110191.7|110166.7|110180.5|110155.5|5
1735653090000|2024-12-31 13:51:30|110190.2|110165.2|110182.9|110157.9|110190.2|110165.2|110178.1|110153.1|21
1735653100000|2024-12-31 13:51:40|110184.7|110159.7|110183|110158|110189.2|110164.2|110183|110158|10
1735653110000|2024-12-31 13:51:50|110185.7|110160.7|110186.8|110161.8|110187.3|110162.3|110178.4|110153.4|12
1735653120000|2024-12-31 13:52:00|110188.5|110163.5|110181.5|110156.5|110190.6|110165.6|110180.7|110155.7|16
1735653130000|2024-12-31 13:52:10|110180.9|110155.9|110183.4|110158.4|110184.8|110159.8|110180.9|110155.9|9
1735653140000|2024-12-31 13:52:20|110184.8|110159.8|110190.4|110165.4|110192|110167|110183.4|110158.4|12
1735653150000|2024-12-31 13:52:30|110188.2|110163.2|110181.7|110156.7|110188.2|110163.2|110181.7|110156.7|7
1735653160000|2024-12-31 13:52:40|110183.7|110158.7|110181.9|110156.9|110185.4|110160.4|110181.9|110156.9|4
1735653170000|2024-12-31 13:52:50|110179.5|110154.5|110176|110151|110179.5|110154.5|110172.6|110147.6|17
1735653180000|2024-12-31 13:53:00|110174.4|110149.4|110170.5|110145.5|110176|110151|110170.5|110145.5|8
1735653190000|2024-12-31 13:53:10|110167.9|110142.9|110167.9|110142.9|110167.9|110142.9|110167.9|110142.9|1
1735653200000|2024-12-31 13:53:20|110169.4|110144.4|110168.7|110143.7|110173.4|110148.4|110168.7|110143.7|4
1735653210000|2024-12-31 13:53:30|110173.9|110148.9|110176.6|110151.6|110181.7|110156.7|110166.8|110141.8|11
1735653220000|2024-12-31 13:53:40|110178.5|110153.5|110177.9|110152.9|110182.3|110157.3|110177.9|110152.9|20
1735653230000|2024-12-31 13:53:50|110182.3|110157.3|110170.2|110145.2|110182.3|110157.3|110167.1|110142.1|8
1735653240000|2024-12-31 13:54:00|110168.9|110143.9|110156.7|110131.7|110168.9|110143.9|110156.7|110131.7|11
1735653250000|2024-12-31 13:54:10|110158.7|110133.7|110161.2|110136.2|110166.1|110141.1|110158.7|110133.7|13
1735653260000|2024-12-31 13:54:20|110160.3|110135.3|110161.4|110136.4|110161.4|110136.4|110157.6|110132.6|7
1735653270000|2024-12-31 13:54:30|110163.9|110138.9|110161.1|110136.1|110163.9|110138.9|110161.1|110136.1|5
1735653280000|2024-12-31 13:54:40|110161.6|110136.6|110163.2|110138.2|110163.5|110138.5|110156.3|110131.3|6
1735653290000|2024-12-31 13:54:50|110159.3|110134.3|110170.5|110145.5|110176.8|110151.8|110159.3|110134.3|11
1735653300000|2024-12-31 13:55:00|110170.4|110145.4|110156.4|110131.4|110170.4|110145.4|110156.4|110131.4|11
1735653310000|2024-12-31 13:55:10|110155.1|110130.1|110169.3|110144.3|110173|110148|110153.9|110128.9|10
1735653320000|2024-12-31 13:55:20|110169.5|110144.5|110177.3|110127.3|110180.4|110146.4|110168.2|110124.6|16
1735653330000|2024-12-31 13:55:30|110175.9|110125.9|110153.7|110128.7|110178.5|110137.6|110153.7|110125.9|16
1735653340000|2024-12-31 13:55:40|110157.5|110132.5|110155.8|110130.8|110157.5|110132.5|110149.1|110124.1|19
1735653350000|2024-12-31 13:55:50|110153.8|110128.8|110157.1|110132.1|110158.3|110133.3|110153.8|110128.8|8
1735653360000|2024-12-31 13:56:00|110155.9|110130.9|110154.4|110129.4|110155.9|110130.9|110152.7|110127.7|8
1735653370000|2024-12-31 13:56:10|110154.9|110129.9|110154.9|110129.9|110154.9|110129.9|110154.9|110129.9|1
1735653380000|2024-12-31 13:56:20|110154.8|110129.8|110161.2|110136.2|110164.5|110139.5|110154.8|110129.8|12
1735653390000|2024-12-31 13:56:30|110161.4|110136.4|110153.2|110128.2|110163.1|110138.1|110150.5|110125.5|12
1735653400000|2024-12-31 13:56:40|110153|110128|110159.4|110134.4|110163.9|110138.9|110153|110128|7
1735653410000|2024-12-31 13:56:50|110159.2|110134.2|110155|110130|110161.9|110136.9|110155|110130|6
1735653420000|2024-12-31 13:57:00|110156.4|110131.4|110154.2|110129.2|110156.4|110131.4|110154.2|110129.2|5
1735653430000|2024-12-31 13:57:10|110153.7|110128.7|110137.3|110112.3|110153.7|110128.7|110136.4|110111.4|14
1735653440000|2024-12-31 13:57:20|110137.5|110112.5|110132.5|110107.5|110137.5|110112.5|110128.7|110103.7|7
1735653450000|2024-12-31 13:57:30|110132.7|110107.7|110135.5|110110.5|110137.1|110112.1|110131.4|110106.4|8
1735653460000|2024-12-31 13:57:40|110135.3|110110.3|110136.5|110111.5|110137.8|110112.8|110135.2|110110.2|5
1735653470000|2024-12-31 13:57:50|110136.4|110111.4|110130.4|110105.4|110146.9|110111.6|110125.4|110096.9|9
1735653480000|2024-12-31 13:58:00|110129.5|110104.5|110128.4|110103.4|110130.2|110105.2|110128.4|110103.4|6
1735653490000|2024-12-31 13:58:10|110129.6|110104.6|110126.6|110101.6|110129.6|110104.6|110126.6|110101.6|6
1735653500000|2024-12-31 13:58:20|110125.9|110100.9|110122.2|110097.2|110125.9|110100.9|110120.5|110095.5|9
1735653510000|2024-12-31 13:58:30|110123.1|110098.1|110125.8|110100.8|110125.8|110100.8|110122.8|110097.8|6
1735653520000|2024-12-31 13:58:40|110126.3|110101.3|110126.4|110101.4|110126.8|110101.8|110122.1|110097.1|15
1735653530000|2024-12-31 13:58:50|110126.2|110101.2|110123.6|110098.6|110126.2|110101.2|110110.3|110085.3|11
1735653540000|2024-12-31 13:59:00|110116|110091|110119.5|110094.5|110119.5|110094.5|110113.4|110088.4|9
1735653550000|2024-12-31 13:59:10|110123.6|110098.6|110121|110096|110123.6|110098.6|110117|110092|9
1735653560000|2024-12-31 13:59:20|110121.3|110096.3|110116.3|110091.3|110121.3|110096.3|110116.3|110091.3|8
1735653570000|2024-12-31 13:59:30|110117.6|110092.6|110119.4|110094.4|110120.7|110095.7|110117.2|110092.2|8
1735653580000|2024-12-31 13:59:40|110119.1|110094.1|110117.9|110092.9|110119.1|110094.1|110117.9|110092.9|2
1735653590000|2024-12-31 13:59:50|110118|110093|110118.9|110093.9|110119.4|110094.4|110117.7|110092.7|7
1735653600000|2024-12-31 14:00:00|110117.4|110092.4|110117.8|110067.8|110119.5|110093.2|110102.2|110066.4|16
1735653610000|2024-12-31 14:00:10|110117.4|110067.4|110106.1|110081.1|110117.4|110081.1|110100.8|110062.7|15
1735653620000|2024-12-31 14:00:20|110108|110083|110106.7|110081.7|110108|110083|110102.7|110077.7|9
1735653630000|2024-12-31 14:00:30|110108.4|110083.4|110124.6|110099.6|110126.3|110101.3|110104.7|110079.7|29
1735653640000|2024-12-31 14:00:40|110124.7|110099.7|110128.4|110103.4|110128.4|110103.4|110120.9|110095.9|18
1735653650000|2024-12-31 14:00:50|110123.8|110098.8|110125.3|110100.3|110127.4|110102.4|110123.8|110098.8|5
1735653660000|2024-12-31 14:01:00|110125.2|110100.2|110131.4|110106.4|110131.4|110106.4|110118.2|110093.2|21
1735653670000|2024-12-31 14:01:10|110129.9|110104.9|110154.4|110104.4|110154.4|110128.4|110128.2|110103.2|28
1735653680000|2024-12-31 14:01:20|110157.2|110107.2|110155.2|110130.2|110157.8|110130.2|110145.5|110103|18
1735653690000|2024-12-31 14:01:30|110157.9|110132.9|110150.6|110125.6|110157.9|110132.9|110150.6|110125.6|9
1735653700000|2024-12-31 14:01:40|110149.4|110124.4|110142.5|110117.5|110159.9|110124.4|110142.5|110107.4|9
1735653710000|2024-12-31 14:01:50|110148.2|110123.2|110144.5|110119.5|110148.2|110123.2|110144.1|110119.1|4
1735653720000|2024-12-31 14:02:00|110144.4|110119.4|110150.2|110125.2|110153.3|110128.3|110142.5|110117.5|13
1735653730000|2024-12-31 14:02:10|110150.1|110125.1|110152.6|110127.6|110152.6|110127.6|110141.9|110116.9|17
1735653740000|2024-12-31 14:02:20|110149.3|110124.3|110158.4|110133.4|110167.8|110133.4|110149.3|110113.4|17
1735653750000|2024-12-31 14:02:30|110160.4|110135.4|110172|110122|110173.6|110140.1|110160.4|110121.2|11
1735653760000|2024-12-31 14:02:40|110173.3|110123.3|110175.8|110125.8|110186.9|110151.5|110170.9|110123.3|25
1735653770000|2024-12-31 14:02:50|110174.6|110124.6|110153.2|110128.2|110174.6|110128.2|110153.2|110112.4|9
1735653780000|2024-12-31 14:03:00|110150.7|110125.7|110171.9|110121.9|110171.9|110133.3|110150.7|110118.6|19
1735653790000|2024-12-31 14:03:10|110171|110121|110177.3|110127.3|110178.1|110128.1|110171|110121|11
1735653800000|2024-12-31 14:03:20|110176.5|110126.5|110173.4|110123.4|110176.5|110126.5|110173.4|110123.4|3
1735653810000|2024-12-31 14:03:30|110174.8|110124.8|110166.3|110116.3|110174.8|110124.8|110163|110113|9
1735653820000|2024-12-31 14:03:40|110164.5|110114.5|110166.3|110116.3|110168.3|110118.3|110164.5|110114.5|8
1735653830000|2024-12-31 14:03:50|110164.9|110114.9|110167.3|110117.3|110167.5|110127.5|110151.1|110105.9|9
1735653840000|2024-12-31 14:04:00|110163.4|110113.4|110159.7|110134.7|110170.1|110134.7|110156.2|110113.4|24
1735653850000|2024-12-31 14:04:10|110161.4|110136.4|110194.2|110144.2|110196.2|110156.5|110157.4|110125.8|32
1735653860000|2024-12-31 14:04:20|110194.9|110144.9|110201.1|110151.1|110201.9|110160.7|110185.7|110140.7|24
1735653870000|2024-12-31 14:04:30|110201.9|110151.9|110197.7|110147.7|110203.4|110153.4|110196.2|110146.2|20
1735653880000|2024-12-31 14:04:40|110199.3|110149.3|110209.2|110184.2|110223.3|110184.2|110197.8|110147.8|14
1735653890000|2024-12-31 14:04:50|110207.3|110182.3|110222.8|110172.8|110222.8|110186.4|110207.3|110169.7|13
1735653900000|2024-12-31 14:05:00|110221.5|110171.5|110224.8|110174.8|110224.9|110174.9|110221.5|110171.5|16
1735653910000|2024-12-31 14:05:10|110223|110173|110228.7|110178.7|110229.9|110179.9|110223|110173|20
1735653920000|2024-12-31 14:05:20|110225.3|110200.3|110225.9|110200.9|110237|110200.9|110221.2|110182.4|21
1735653930000|2024-12-31 14:05:30|110229.3|110204.3|110247.2|110197.2|110247.2|110209.7|110229.3|110190.8|16
1735653940000|2024-12-31 14:05:40|110246|110196|110251|110201|110251|110213.5|110234.9|110196|12
1735653950000|2024-12-31 14:05:50|110248.2|110198.2|110236.2|110186.2|110253.1|110203.1|110234.6|110184.6|21
1735653960000|2024-12-31 14:06:00|110234.9|110184.9|110225.3|110200.3|110234.9|110200.3|110220.4|110184.9|9
1735653970000|2024-12-31 14:06:10|110223.9|110198.9|110245.3|110195.3|110245.3|110198.9|110223.9|110184.6|13
1735653980000|2024-12-31 14:06:20|110249.1|110199.1|110237.1|110187.1|110249.1|110208.5|110218.6|110179.4|19
1735653990000|2024-12-31 14:06:30|110236.3|110186.3|110233.3|110183.3|110237.1|110193.3|110214.3|110176|18
1735654000000|2024-12-31 14:06:40|110234.1|110184.1|110232.2|110182.2|110234.1|110194|110207.9|110178.8|25
1735654010000|2024-12-31 14:06:50|110215.4|110190.4|110220.5|110170.5|110228.4|110193.9|110214|110170.5|19
1735654020000|2024-12-31 14:07:00|110221.5|110171.5|110249.2|110199.2|110252.6|110213.7|110210.8|110171.5|23
1735654030000|2024-12-31 14:07:10|110248.1|110198.1|110263.8|110213.8|110265.7|110215.7|110247.5|110197.5|12
1735654040000|2024-12-31 14:07:20|110262.8|110212.8|110269.2|110219.2|110269.2|110219.2|110260.3|110210.3|8
1735654050000|2024-12-31 14:07:30|110267.7|110217.7|110242.2|110192.2|110267.7|110217.7|110242.2|110192.2|18
1735654060000|2024-12-31 14:07:40|110229.7|110204.7|110250.7|110200.7|110254.2|110213.2|110229.7|110193.2|13
1735654070000|2024-12-31 14:07:50|110249|110199|110252.9|110202.9|110255.1|110218.9|110235.4|110199|14
1735654080000|2024-12-31 14:08:00|110249.5|110199.5|110224.5|110199.5|110249.5|110209.3|110221.4|110179.4|16
1735654090000|2024-12-31 14:08:10|110232.6|110182.6|110227|110202|110234.5|110203.1|110210.3|110176|26
1735654100000|2024-12-31 14:08:20|110229.2|110204.2|110219.3|110194.3|110244.5|110209|110215.4|110184.9|20
1735654110000|2024-12-31 14:08:30|110223|110198|110224.5|110199.5|110225|110200|110219.2|110194.2|16
1735654120000|2024-12-31 14:08:40|110221.7|110196.7|110225.5|110200.5|110228.5|110200.5|110217.9|110178.5|11
1735654130000|2024-12-31 14:08:50|110224.9|110199.9|110228.2|110203.2|110245.7|110215|110224.3|110191.5|16
1735654140000|2024-12-31 14:09:00|110232.8|110207.8|110249.1|110199.1|110249.1|110211.8|110228.2|110199.1|13
1735654150000|2024-12-31 14:09:10|110246.9|110196.9|110244.2|110219.2|110251.8|110219.2|110234.5|110196.9|7
1735654160000|2024-12-31 14:09:20|110242.5|110217.5|110243.2|110218.2|110252.5|110219.2|110242.4|110200.4|11
1735654170000|2024-12-31 14:09:30|110251|110201|110246.7|110221.7|110260|110228.3|110241.2|110199.3|15
1735654180000|2024-12-31 14:09:40|110245.5|110220.5|110256.6|110231.6|110265.5|110231.6|110245.5|110214.2|23
1735654190000|2024-12-31 14:09:50|110252.1|110227.1|110274.2|110249.2|110291|110254.6|110252.1|110223|28
1735654200000|2024-12-31 14:10:00|110291.1|110241.1|110279.4|110254.4|110295.1|110256|110273.6|110237.8|16
1735654210000|2024-12-31 14:10:10|110281.5|110256.5|110299.8|110274.8|110307.4|110274.8|110280.9|110247.5|36
1735654220000|2024-12-31 14:10:20|110297.2|110272.2|110320.6|110270.6|110321.8|110285.5|110287.9|110255|31
1735654230000|2024-12-31 14:10:30|110312.5|110287.5|110301.3|110276.3|110318.3|110287.5|110296.7|110259.8|19
1735654240000|2024-12-31 14:10:40|110297.4|110272.4|110303.5|110278.5|110317.8|110281|110297.4|110264.4|16
1735654250000|2024-12-31 14:10:50|110308.6|110283.6|110301.8|110276.8|110322.9|110286.9|110300|110271.1|18
1735654260000|2024-12-31 14:11:00|110301.9|110276.9|110284.8|110259.8|110305.1|110279.2|110283.7|110250.3|22
1735654270000|2024-12-31 14:11:10|110283.2|110258.2|110266.9|110241.9|110292.2|110260.4|110264.5|110224.9|33
1735654280000|2024-12-31 14:11:20|110283.9|110233.9|110278.8|110228.8|110284|110248.8|110262.1|110218.7|21
1735654290000|2024-12-31 14:11:30|110271.3|110246.3|110282.1|110232.1|110285.7|110248.8|110248.7|110215.1|17
1735654300000|2024-12-31 14:11:40|110274.3|110249.3|110276|110226|110277.7|110249.3|110256.6|110221.2|23
1735654310000|2024-12-31 14:11:50|110266.5|110241.5|110258.7|110233.7|110266.6|110241.6|110254.9|110229.9|12
1735654320000|2024-12-31 14:12:00|110258.5|110233.5|110275.8|110225.8|110276.3|110233.5|110257|110222.9|11
1735654330000|2024-12-31 14:12:10|110276.1|110226.1|110273.7|110223.7|110276.1|110226.1|110272.3|110222.3|8
1735654340000|2024-12-31 14:12:20|110273.9|110223.9|110277.7|110227.7|110281|110231|110273.9|110223.9|16
1735654350000|2024-12-31 14:12:30|110277.4|110227.4|110248.1|110223.1|110281.2|110238.5|110243.2|110207.7|17
1735654360000|2024-12-31 14:12:40|110246.1|110221.1|110251.6|110226.6|110261|110230|110241|110204.9|20
1735654370000|2024-12-31 14:12:50|110254.7|110229.7|110246.4|110221.4|110254.7|110229.7|110240.8|110215.8|10
1735654380000|2024-12-31 14:13:00|110252.5|110227.5|110230.8|110205.8|110259.9|110227.6|110225.7|110200.7|16
1735654390000|2024-12-31 14:13:10|110227.5|110202.5|110208.2|110183.2|110241|110205.8|110208.2|110176.8|24
1735654400000|2024-12-31 14:13:20|110209.9|110184.9|110208.2|110183.2|110226.7|110193.4|110207.2|110173.8|26
1735654410000|2024-12-31 14:13:30|110205.4|110180.4|110219.6|110169.6|110219.6|110187.9|110205.4|110168.1|12
1735654420000|2024-12-31 14:13:40|110217.8|110167.8|110212.6|110162.6|110219.9|110183.8|110199.2|110162.6|15
1735654430000|2024-12-31 14:13:50|110211.7|110161.7|110203.6|110178.6|110214.5|110184.1|110197.4|110159.6|22
1735654440000|2024-12-31 14:14:00|110205.2|110180.2|110203.2|110178.2|110211.7|110186.7|110198|110173|11
1735654450000|2024-12-31 14:14:10|110205.5|110180.5|110210|110185|110215.3|110190.3|110205.3|110180.3|12
1735654460000|2024-12-31 14:14:20|110214.1|110189.1|110207.9|110182.9|110224.2|110194|110207.2|110170.4|15
1735654470000|2024-12-31 14:14:30|110222.2|110197.2|110238.7|110188.7|110252.3|110215.2|110222.2|110188.7|28
1735654480000|2024-12-31 14:14:40|110240.1|110190.1|110225.3|110200.3|110244.6|110210|110220.4|110190.1|25
1735654490000|2024-12-31 14:14:50|110221|110196|110214.4|110189.4|110244|110206.6|110211.2|110186.2|28
1735654500000|2024-12-31 14:15:00|110216.9|110191.9|110237.6|110212.6|110252.2|110214.6|110216.9|110184.5|22
1735654510000|2024-12-31 14:15:10|110239.8|110214.8|110237.5|110212.5|110244.3|110219.3|110232.7|110207.7|10
1735654520000|2024-12-31 14:15:20|110239.9|110214.9|110239.2|110214.2|110254.6|110224.7|110239.2|110200.8|26
1735654530000|2024-12-31 14:15:30|110244.5|110219.5|110259.3|110234.3|110268.1|110234.3|110244.5|110206.1|11
1735654540000|2024-12-31 14:15:40|110261.2|110236.2|110248.7|110223.7|110262.3|110237.3|110242.6|110217.6|28
1735654550000|2024-12-31 14:15:50|110260.8|110210.8|110245.7|110220.7|110262|110224|110241.8|110205.3|14
1735654560000|2024-12-31 14:16:00|110257.2|110207.2|110239.2|110214.2|110258.4|110217|110239.2|110198.4|17
1735654570000|2024-12-31 14:16:10|110242.1|110217.1|110239|110214|110243.2|110218.2|110235|110210|10
1735654580000|2024-12-31 14:16:20|110243.1|110218.1|110223.8|110198.8|110243.1|110218.1|110220.3|110186|19
1735654590000|2024-12-31 14:16:30|110225.3|110200.3|110215.3|110190.3|110236.8|110202.1|110215.3|110181.4|17
1735654600000|2024-12-31 14:16:40|110213.6|110188.6|110221.6|110196.6|110229.7|110204.7|110212.7|110187.7|27
1735654610000|2024-12-31 14:16:50|110218.8|110193.8|110217.9|110192.9|110222.8|110197.8|110210|110185|8
1735654620000|2024-12-31 14:17:00|110215.1|110190.1|110226.1|110201.1|110228.8|110203.8|110215.1|110190.1|18
1735654630000|2024-12-31 14:17:10|110227.8|110202.8|110234|110209|110235.4|110210.4|110226.1|110201.1|11
1735654640000|2024-12-31 14:17:20|110230.9|110205.9|110228.4|110203.4|110235|110210|110224.5|110199.5|8
1735654650000|2024-12-31 14:17:30|110231.2|110206.2|110249.1|110224.1|110251.9|110226.9|110229.4|110204.4|21
1735654660000|2024-12-31 14:17:40|110250.9|110225.9|110258.3|110233.3|110261.2|110236.2|110248.9|110223.9|12
1735654670000|2024-12-31 14:17:50|110260.9|110235.9|110260.1|110235.1|110261.8|110236.8|110254.2|110229.2|15
1735654680000|2024-12-31 14:18:00|110259.6|110234.6|110250.2|110225.2|110262.8|110237.8|110250.2|110225.2|12
1735654690000|2024-12-31 14:18:10|110249.1|110224.1|110234.5|110209.5|110249.1|110224.1|110233.2|110208.2|27
1735654700000|2024-12-31 14:18:20|110237.9|110212.9|110237.1|110212.1|110237.9|110212.9|110234.3|110209.3|4
1735654710000|2024-12-31 14:18:30|110238.5|110213.5|110236.3|110211.3|110238.5|110213.5|110234.4|110209.4|7
1735654720000|2024-12-31 14:18:40|110238.1|110213.1|110244.6|110219.6|110250.9|110221.6|110238.1|110198.8|9
1735654730000|2024-12-31 14:18:50|110245.8|110220.8|110245.8|110220.8|110245.8|110220.8|110245|110220|5
1735654740000|2024-12-31 14:19:00|110247.1|110222.1|110260.4|110210.4|110261.7|110223.7|110243.7|110205.9|12
1735654750000|2024-12-31 14:19:10|110259.6|110209.6|110259.5|110209.5|110261.2|110211.2|110259.5|110209.5|3
1735654760000|2024-12-31 14:19:20|110257.6|110207.6|110239|110214|110257.6|110218.4|110236.4|110207.6|13
1735654770000|2024-12-31 14:19:30|110237.4|110212.4|110244.6|110219.6|110250.2|110225.2|110237.4|110212.4|10
1735654780000|2024-12-31 14:19:40|110246.5|110221.5|110244.4|110219.4|110246.5|110221.5|110244.4|110219.4|2
1735654790000|2024-12-31 14:19:50|110246.1|110221.1|110235.2|110210.2|110246.1|110221.1|110230.2|110205.2|10
1735654800000|2024-12-31 14:20:00|110232.6|110207.6|110232.6|110207.6|110232.6|110207.6|110232.6|110207.6|1
1735654810000|2024-12-31 14:20:10|110235.2|110210.2|110238.1|110213.1|110240.6|110215.6|110232.6|110207.6|13
1735654820000|2024-12-31 14:20:20|110236.3|110211.3|110225.1|110200.1|110242.1|110217.1|110222.7|110197.7|11
1735654830000|2024-12-31 14:20:30|110223.4|110198.4|110224.8|110199.8|110226.7|110201.7|110216.3|110191.3|15
1735654840000|2024-12-31 14:20:40|110227.4|110202.4|110227.4|110202.4|110227.4|110202.4|110227.4|110202.4|1
1735654850000|2024-12-31 14:20:50|110228.9|110203.9|110244.4|110219.4|110252.1|110227.1|110228.9|110203.9|13
1735654860000|2024-12-31 14:21:00|110247|110222|110242.4|110217.4|110247|110222|110239.6|110214.6|12
1735654870000|2024-12-31 14:21:10|110240.8|110215.8|110235.9|110210.9|110245.1|110220.1|110235.9|110210.9|9
1735654880000|2024-12-31 14:21:20|110234|110209|110234.7|110209.7|110238|110213|110227.4|110202.4|10
1735654890000|2024-12-31 14:21:30|110239.6|110214.6|110220.6|110195.6|110239.6|110214.6|110217.7|110192.7|13
1735654900000|2024-12-31 14:21:40|110221.2|110196.2|110222.8|110197.8|110226.1|110201.1|110215.9|110190.9|10
1735654910000|2024-12-31 14:21:50|110222.7|110197.7|110219.2|110194.2|110224.3|110199.3|110217.5|110192.5|10
1735654920000|2024-12-31 14:22:00|110218.4|110193.4|110216.8|110191.8|110221.4|110196.4|110215.8|110190.8|7
1735654930000|2024-12-31 14:22:10|110215.4|110190.4|110216.8|110191.8|110218|110193|110214.2|110189.2|10
1735654940000|2024-12-31 14:22:20|110220.5|110195.5|110215.4|110190.4|110220.5|110195.5|110213.9|110188.9|10
1735654950000|2024-12-31 14:22:30|110217|110192|110201.9|110176.9|110217|110192|110201.9|110176.9|12
1735654960000|2024-12-31 14:22:40|110202.4|110177.4|110209.9|110184.9|110209.9|110184.9|110202.2|110177.2|6
1735654970000|2024-12-31 14:22:50|110211.8|110186.8|110215.8|110190.8|110220.9|110195.9|110209.8|110184.8|11
1735654980000|2024-12-31 14:23:00|110215.7|110190.7|110214.3|110189.3|110217.7|110192.7|110214.3|110189.3|9
1735654990000|2024-12-31 14:23:10|110216.7|110191.7|110227.7|110202.7|110227.7|110202.7|110214.7|110189.7|15
1735655000000|2024-12-31 14:23:20|110227.6|110202.6|110237.8|110212.8|110239.1|110214.1|110227.6|110202.6|10
1735655010000|2024-12-31 14:23:30|110239.5|110214.5|110237.6|110212.6|110246.8|110221.8|110237.1|110212.1|19
1735655020000|2024-12-31 14:23:40|110241.2|110216.2|110245.5|110220.5|110247.5|110222.5|110236.6|110211.6|19
1735655030000|2024-12-31 14:23:50|110245.8|110220.8|110259.4|110234.4|110267.4|110235.5|110245.8|110214.8|18
1735655040000|2024-12-31 14:24:00|110258.1|110233.1|110266.4|110216.4|110266.4|110235.6|110253.6|110211.9|20
1735655050000|2024-12-31 14:24:10|110253.9|110228.9|110266|110241|110266.9|110241.9|110252.3|110227.3|15
1735655060000|2024-12-31 14:24:20|110267.6|110242.6|110264|110239|110267.6|110242.6|110257.6|110232.6|10
1735655070000|2024-12-31 14:24:30|110266.3|110241.3|110262.5|110237.5|110269.1|110244.1|110262.3|110237.3|11
1735655080000|2024-12-31 14:24:40|110266.2|110241.2|110259.9|110234.9|110269.3|110244.3|110256.3|110231.3|18
1735655090000|2024-12-31 14:24:50|110263.4|110238.4|110273.2|110248.2|110273.2|110248.2|110263.4|110238.4|10
1735655100000|2024-12-31 14:25:00|110276.5|110251.5|110264.6|110239.6|110278.9|110253.9|110264.6|110239.6|10
1735655110000|2024-12-31 14:25:10|110264.5|110239.5|110275.1|110250.1|110276.8|110251.8|110264.5|110239.5|14
1735655120000|2024-12-31 14:25:20|110275.4|110250.4|110271.8|110246.8|110292.3|110253.9|110271.8|110242.3|20
1735655130000|2024-12-31 14:25:30|110271.5|110246.5|110290|110265|110302.8|110270.9|110271.5|110246.5|32
1735655140000|2024-12-31 14:25:40|110293.3|110268.3|110296|110271|110299.2|110274.2|110291.6|110266.6|19
1735655150000|2024-12-31 14:25:50|110293.2|110268.2|110295.3|110270.3|110301.6|110276.6|110291.4|110266.4|14
1735655160000|2024-12-31 14:26:00|110298.6|110273.6|110279.9|110254.9|110298.8|110273.8|110278.5|110253.5|12
1735655170000|2024-12-31 14:26:10|110281.5|110256.5|110297.5|110272.5|110302.1|110277.1|110281.5|110256.5|12
1735655180000|2024-12-31 14:26:20|110294.1|110269.1|110301.4|110276.4|110304.8|110279.8|110294.1|110269.1|6
1735655190000|2024-12-31 14:26:30|110300.5|110275.5|110306.2|110281.2|110309.8|110284.8|110300.5|110275.5|9
1735655200000|2024-12-31 14:26:40|110310.1|110285.1|110310.1|110285.1|110312.5|110287.5|110308|110283|8
1735655210000|2024-12-31 14:26:50|110308.6|110283.6|110293.2|110268.2|110310.3|110285.3|110291.5|110266.5|16
1735655220000|2024-12-31 14:27:00|110294.5|110269.5|110298.3|110273.3|110301.8|110276.8|110291.8|110266.8|17
1735655230000|2024-12-31 14:27:10|110299.6|110274.6|110300.4|110275.4|110305.4|110280.4|110298.7|110273.7|10
1735655240000|2024-12-31 14:27:20|110294.3|110269.3|110291.9|110266.9|110295.4|110270.4|110290.4|110265.4|10
1735655250000|2024-12-31 14:27:30|110289.3|110264.3|110293.1|110268.1|110294|110269|110289.3|110264.3|10
1735655270000|2024-12-31 14:27:50|110293.6|110268.6|110287.6|110262.6|110293.6|110268.6|110282.8|110257.8|12
1735655280000|2024-12-31 14:28:00|110286.1|110261.1|110292.5|110267.5|110292.9|110267.9|110285.6|110260.6|12
1735655290000|2024-12-31 14:28:10|110291.2|110266.2|110280.8|110255.8|110291.2|110266.2|110277.4|110252.4|16
1735655300000|2024-12-31 14:28:20|110280.6|110255.6|110276.2|110251.2|110280.6|110255.6|110276.1|110251.1|7
1735655310000|2024-12-31 14:28:30|110279.4|110254.4|110266.1|110241.1|110279.4|110254.4|110261|110236|19
1735655320000|2024-12-31 14:28:40|110263.3|110238.3|110259.8|110234.8|110266.4|110241.4|110258|110233|16
1735655330000|2024-12-31 14:28:50|110262.4|110237.4|110264.6|110239.6|110267.5|110242.5|110259.8|110234.8|16
1735655340000|2024-12-31 14:29:00|110264.4|110239.4|110266.4|110241.4|110271.9|110246.9|110264.4|110239.4|20
1735655350000|2024-12-31 14:29:10|110268.9|110243.9|110277.9|110252.9|110280.2|110255.2|110267.8|110242.8|9
1735655360000|2024-12-31 14:29:20|110278.2|110253.2|110280.5|110255.5|110284.3|110259.3|110278.2|110253.2|12
1735655370000|2024-12-31 14:29:30|110283.4|110258.4|110292.6|110267.6|110295|110270|110283.4|110258.4|14
1735655380000|2024-12-31 14:29:40|110295.4|110270.4|110294.5|110269.5|110296.5|110271.5|110287.1|110262.1|13
1735655390000|2024-12-31 14:29:50|110295.2|110270.2|110291.9|110266.9|110300.5|110275.5|110290.2|110265.2|14
1735655400000|2024-12-31 14:30:00|110292.6|110267.6|110297.6|110272.6|110297.6|110272.6|110292|110267|17
1735655410000|2024-12-31 14:30:10|110298|110273|110290.7|110265.7|110298|110273|110290.7|110265.7|12
1735655420000|2024-12-31 14:30:20|110291.5|110266.5|110305.3|110280.3|110305.3|110280.3|110289.6|110264.6|13
1735655430000|2024-12-31 14:30:30|110302.7|110277.7|110301.6|110276.6|110305.2|110280.2|110297.2|110272.2|8
1735655440000|2024-12-31 14:30:40|110299.6|110274.6|110292.7|110267.7|110301.6|110276.6|110292.7|110267.7|18
1735655450000|2024-12-31 14:30:50|110294.4|110269.4|110296.7|110271.7|110307|110282|110294.4|110269.4|17
1735655460000|2024-12-31 14:31:00|110296.1|110271.1|110313|110288|110313|110288|110296.1|110271.1|23
1735655470000|2024-12-31 14:31:10|110309.9|110284.9|110314.6|110289.6|110324.1|110299.1|110309.9|110284.9|24
1735655480000|2024-12-31 14:31:20|110312.9|110287.9|110303.9|110278.9|110312.9|110287.9|110302.4|110277.4|28
1735655490000|2024-12-31 14:31:30|110305.9|110280.9|110307.9|110282.9|110310|110285|110305.9|110280.9|16
1735655500000|2024-12-31 14:31:40|110309.1|110284.1|110304.6|110279.6|110311.6|110286.6|110300|110275|20
1735655510000|2024-12-31 14:31:50|110307.9|110282.9|110323.6|110273.6|110327.5|110283.4|110301.1|110266.1|27
1735655520000|2024-12-31 14:32:00|110323.2|110273.2|110320.3|110295.3|110327|110296|110307.1|110273.2|20
1735655530000|2024-12-31 14:32:10|110319.4|110294.4|110328.7|110303.7|110328.7|110303.7|110315.6|110290.6|24
1735655540000|2024-12-31 14:32:20|110324.3|110299.3|110328|110303|110344.8|110314.1|110322.8|110294.8|38
1735655550000|2024-12-31 14:32:30|110331.1|110306.1|110329.3|110304.3|110334.1|110309.1|110322.4|110297.4|17
1735655560000|2024-12-31 14:32:40|110332|110307|110340.8|110315.8|110347.8|110322.8|110325.7|110300.7|23
1735655570000|2024-12-31 14:32:50|110337.8|110312.8|110346.6|110321.6|110347.4|110322.4|110337.8|110312.8|25
1735655580000|2024-12-31 14:33:00|110343.2|110318.2|110347.7|110322.7|110351.8|110326.8|110330|110305|28
1735655590000|2024-12-31 14:33:10|110351|110326|110339.9|110314.9|110356.7|110331.7|110337.6|110312.6|26
1735655600000|2024-12-31 14:33:20|110341.6|110316.6|110328.9|110303.9|110350.5|110325.5|110327.1|110302.1|17
1735655610000|2024-12-31 14:33:30|110330.4|110305.4|110324.5|110299.5|110331.4|110306.4|110322.2|110297.2|22
1735655620000|2024-12-31 14:33:40|110321.6|110296.6|110315.8|110290.8|110322.8|110297.8|110314.5|110289.5|27
1735655630000|2024-12-31 14:33:50|110316.2|110291.2|110310.1|110285.1|110320.4|110295.4|110308.1|110283.1|12
1735655640000|2024-12-31 14:34:00|110310.4|110285.4|110284.1|110259.1|110316.9|110291.9|110284.1|110259.1|34
1735655650000|2024-12-31 14:34:10|110283.6|110258.6|110293.1|110268.1|110295.3|110270.3|110281.1|110256.1|28
1735655660000|2024-12-31 14:34:20|110291|110266|110283.1|110258.1|110291|110266|110282.6|110257.6|19
1735655670000|2024-12-31 14:34:30|110287.4|110262.4|110293|110268|110293|110268|110284.1|110259.1|22
1735655680000|2024-12-31 14:34:40|110289.5|110264.5|110290.2|110265.2|110291.5|110266.5|110284.5|110259.5|15
1735655690000|2024-12-31 14:34:50|110288.9|110263.9|110292.3|110267.3|110294.8|110269.8|110284.5|110259.5|15
1735655700000|2024-12-31 14:35:00|110296|110271|110290.1|110265.1|110296|110271|110285.5|110260.5|28
1735655710000|2024-12-31 14:35:10|110289.7|110264.7|110279.7|110254.7|110291.9|110266.9|110278.7|110253.7|21
1735655720000|2024-12-31 14:35:20|110280.1|110255.1|110270.8|110245.8|110282.5|110257.5|110267.7|110242.7|18
1735655730000|2024-12-31 14:35:30|110269.2|110244.2|110274.4|110249.4|110277.2|110252.2|110268.8|110243.8|9
1735655740000|2024-12-31 14:35:40|110274.6|110249.6|110274.3|110249.3|110275.6|110250.6|110270.1|110245.1|12
1735655750000|2024-12-31 14:35:50|110274.5|110249.5|110270.3|110245.3|110274.5|110249.5|110261.2|110236.2|15
1735655760000|2024-12-31 14:36:00|110270.4|110245.4|110269.8|110244.8|110275.7|110250.7|110266|110241|16
1735655770000|2024-12-31 14:36:10|110271.7|110246.7|110274.1|110249.1|110275.6|110250.6|110270.2|110245.2|9
1735655780000|2024-12-31 14:36:20|110273.8|110248.8|110274.3|110249.3|110276.6|110251.6|110273.8|110248.8|11
1735655790000|2024-12-31 14:36:30|110272.1|110247.1|110274|110249|110275.4|110250.4|110272.1|110247.1|7
1735655800000|2024-12-31 14:36:40|110279.8|110254.8|110285.3|110260.3|110290.7|110265.7|110279.8|110254.8|20
1735655810000|2024-12-31 14:36:50|110284.8|110259.8|110258.9|110233.9|110285.8|110260.8|110256.1|110231.1|37
1735655820000|2024-12-31 14:37:00|110258.1|110233.1|110257.7|110232.7|110258.1|110233.1|110253.9|110228.9|14
1735655830000|2024-12-31 14:37:10|110256|110231|110240|110215|110256|110231|110239.8|110214.8|21
1735655840000|2024-12-31 14:37:20|110239.8|110214.8|110237.8|110212.8|110243.4|110218.4|110237.1|110212.1|29
1735655850000|2024-12-31 14:37:30|110239|110214|110247.5|110222.5|110251|110226|110235.7|110210.7|20
1735655860000|2024-12-31 14:37:40|110250.1|110225.1|110247.3|110222.3|110250.1|110225.1|110237.9|110212.9|26
1735655870000|2024-12-31 14:37:50|110249.7|110224.7|110255.1|110230.1|110255.1|110230.1|110246.3|110221.3|22
1735655880000|2024-12-31 14:38:00|110257.1|110232.1|110277.4|110252.4|110283.3|110258.3|110252.1|110227.1|40
1735655890000|2024-12-31 14:38:10|110277.5|110252.5|110278.1|110253.1|110278.6|110253.6|110270.1|110245.1|16
1735655900000|2024-12-31 14:38:20|110277.6|110252.6|110273.9|110248.9|110282.9|110257.9|110267.1|110242.1|23
1735655910000|2024-12-31 14:38:30|110271.6|110246.6|110270.6|110245.6|110276.2|110251.2|110260.4|110235.4|20
1735655920000|2024-12-31 14:38:40|110269.5|110244.5|110286.7|110261.7|110295|110270|110269.3|110244.3|18
1735655930000|2024-12-31 14:38:50|110286.2|110261.2|110286.5|110261.5|110291.1|110266.1|110283.7|110258.7|13
1735655940000|2024-12-31 14:39:00|110283.7|110258.7|110277|110252|110289.2|110264.2|110276.8|110251.8|24
1735655950000|2024-12-31 14:39:10|110275.4|110250.4|110281.6|110256.6|110286.2|110261.2|110275.4|110250.4|13
1735655960000|2024-12-31 14:39:20|110274.2|110249.2|110274.6|110249.6|110276.6|110251.6|110268.5|110243.5|26
1735655970000|2024-12-31 14:39:30|110273.1|110248.1|110279.8|110254.8|110281.1|110256.1|110273.1|110248.1|13
1735655980000|2024-12-31 14:39:40|110277.6|110252.6|110277.7|110252.7|110277.7|110252.7|110274.1|110249.1|7
1735655990000|2024-12-31 14:39:50|110280|110255|110276.7|110251.7|110283.4|110258.4|110276.7|110251.7|15
1735656000000|2024-12-31 14:40:00|110278.1|110253.1|110279.6|110254.6|110282.3|110257.3|110277.4|110252.4|18
1735656010000|2024-12-31 14:40:10|110281|110256|110281|110256|110284|110259|110279.6|110254.6|10
1735656020000|2024-12-31 14:40:20|110282.3|110257.3|110288.4|110263.4|110293.7|110268.7|110282.3|110257.3|14
1735656030000|2024-12-31 14:40:30|110289.3|110264.3|110275.8|110250.8|110293.5|110268.5|110272.9|110247.9|20
1735656040000|2024-12-31 14:40:40|110275|110250|110273.4|110248.4|110283.5|110258.5|110273.4|110248.4|16
1735656050000|2024-12-31 14:40:50|110274.8|110249.8|110278.5|110253.5|110278.5|110253.5|110273.4|110248.4|13
1735656060000|2024-12-31 14:41:00|110282.4|110257.4|110279.5|110254.5|110282.4|110257.4|110278.1|110253.1|10
1735656070000|2024-12-31 14:41:10|110278.1|110253.1|110282.6|110257.6|110282.6|110257.6|110276.9|110251.9|14
1735656080000|2024-12-31 14:41:20|110290.6|110265.6|110282.4|110257.4|110292.1|110267.1|110269.8|110244.8|20
1735656090000|2024-12-31 14:41:30|110281.6|110256.6|110281.3|110256.3|110290|110265|110276.4|110251.4|21
1735656100000|2024-12-31 14:41:40|110282.1|110257.1|110273.4|110248.4|110283.3|110258.3|110272.8|110247.8|7
1735656110000|2024-12-31 14:41:50|110274.3|110249.3|110268.1|110243.1|110276.7|110251.7|110268.1|110243.1|11
1735656120000|2024-12-31 14:42:00|110267.3|110242.3|110282.9|110257.9|110286.6|110261.6|110267.3|110242.3|17
1735656130000|2024-12-31 14:42:10|110285.1|110260.1|110295.7|110270.7|110295.7|110270.7|110285.1|110260.1|22
1735656140000|2024-12-31 14:42:20|110297|110272|110293.3|110268.3|110299.5|110274.5|110292.9|110267.9|10
1735656150000|2024-12-31 14:42:30|110294.7|110269.7|110306.4|110281.4|110306.4|110281.4|110292.8|110267.8|17
1735656160000|2024-12-31 14:42:40|110307.6|110282.6|110306.7|110281.7|110310|110285|110304.1|110279.1|5
1735656170000|2024-12-31 14:42:50|110304.8|110279.8|110305.1|110280.1|110306.7|110281.7|110304.7|110279.7|13
1735656180000|2024-12-31 14:43:00|110303.5|110278.5|110305.4|110280.4|110307|110282|110303.5|110278.5|10
1735656190000|2024-12-31 14:43:10|110303.8|110278.8|110302.7|110277.7|110305.4|110280.4|110301.5|110276.5|12
1735656200000|2024-12-31 14:43:20|110305.1|110280.1|110303.7|110278.7|110308.5|110283.5|110303.5|110278.5|14
1735656210000|2024-12-31 14:43:30|110306.4|110281.4|110302.5|110277.5|110306.4|110281.4|110302.5|110277.5|4
1735656220000|2024-12-31 14:43:40|110298.1|110273.1|110314.3|110289.3|110325.9|110300.9|110296.9|110271.9|38
1735656230000|2024-12-31 14:43:50|110315.5|110290.5|110319.8|110294.8|110322.5|110297.5|110312.7|110287.7|14
1735656240000|2024-12-31 14:44:00|110319.9|110294.9|110312.9|110287.9|110319.9|110294.9|110312.9|110287.9|18
1735656250000|2024-12-31 14:44:10|110313.9|110288.9|110312.6|110287.6|110313.9|110288.9|110312.6|110287.6|4
1735656260000|2024-12-31 14:44:20|110310.8|110285.8|110300.7|110275.7|110310.8|110285.8|110296.9|110271.9|16
1735656270000|2024-12-31 14:44:30|110299.4|110274.4|110291.9|110266.9|110304|110279|110291.9|110266.9|23
1735656280000|2024-12-31 14:44:40|110288.8|110263.8|110296.8|110271.8|110296.8|110271.8|110288.8|110263.8|23
1735656290000|2024-12-31 14:44:50|110296.2|110271.2|110288.5|110263.5|110299.2|110274.2|110288.5|110263.5|13
1735656300000|2024-12-31 14:45:00|110288.3|110263.3|110293.7|110268.7|110294.6|110269.6|110286.8|110261.8|16
1735656310000|2024-12-31 14:45:10|110293.6|110268.6|110298.1|110273.1|110298.1|110273.1|110293.6|110268.6|19
1735656320000|2024-12-31 14:45:20|110298.2|110273.2|110299.1|110274.1|110302.3|110277.3|110295.5|110270.5|17
1735656330000|2024-12-31 14:45:30|110298.8|110273.8|110288.7|110263.7|110300.9|110275.9|110288.1|110263.1|20
1735656340000|2024-12-31 14:45:40|110288.4|110263.4|110290.1|110265.1|110290.1|110265.1|110277.6|110252.6|28
1735656350000|2024-12-31 14:45:50|110287.8|110262.8|110286.5|110261.5|110289.8|110264.8|110286.5|110261.5|17
1735656360000|2024-12-31 14:46:00|110286.2|110261.2|110300.7|110275.7|110300.7|110275.7|110286.2|110261.2|22
1735656370000|2024-12-31 14:46:10|110300.9|110275.9|110292.7|110267.7|110300.9|110275.9|110292.7|110267.7|18
1735656380000|2024-12-31 14:46:20|110293.9|110268.9|110299.1|110274.1|110300.6|110275.6|110293.9|110268.9|14
1735656390000|2024-12-31 14:46:30|110297.4|110272.4|110291.6|110266.6|110297.4|110272.4|110287.7|110262.7|16
1735656400000|2024-12-31 14:46:40|110292.1|110267.1|110289|110264|110292.1|110267.1|110281.3|110256.3|22
1735656410000|2024-12-31 14:46:50|110289.3|110264.3|110285.3|110260.3|110289.3|110264.3|110285.3|110260.3|14
1735656420000|2024-12-31 14:47:00|110283.3|110258.3|110288.9|110263.9|110290.2|110265.2|110281.3|110256.3|21
1735656430000|2024-12-31 14:47:10|110289.2|110264.2|110301.2|110276.2|110301.2|110276.2|110286.9|110261.9|10
1735656440000|2024-12-31 14:47:20|110301.8|110276.8|110295.8|110270.8|110302.4|110277.4|110295.8|110270.8|16
1735656450000|2024-12-31 14:47:30|110295.6|110270.6|110294.7|110269.7|110297.7|110272.7|110293.3|110268.3|9
1735656460000|2024-12-31 14:47:40|110293.6|110268.6|110294.1|110269.1|110294.4|110269.4|110292.7|110267.7|6
1735656470000|2024-12-31 14:47:50|110294.4|110269.4|110292.4|110267.4|110294.4|110269.4|110289.9|110264.9|4
1735656480000|2024-12-31 14:48:00|110292.8|110267.8|110292.4|110267.4|110292.8|110267.8|110292.4|110267.4|6
1735656490000|2024-12-31 14:48:10|110295.2|110270.2|110298.5|110273.5|110306.4|110281.4|110294.8|110269.8|18
1735656500000|2024-12-31 14:48:20|110298.8|110273.8|110304|110279|110304|110279|110294.7|110269.7|14
1735656510000|2024-12-31 14:48:30|110304.3|110279.3|110305.8|110280.8|110307.3|110282.3|110304.3|110279.3|15
1735656520000|2024-12-31 14:48:40|110304.4|110279.4|110306.3|110281.3|110306.3|110281.3|110304|110279|6
1735656530000|2024-12-31 14:48:50|110306.8|110281.8|110313.9|110288.9|110317.8|110292.8|110305.8|110280.8|17
1735656540000|2024-12-31 14:49:00|110312.6|110287.6|110325.3|110300.3|110325.4|110300.4|110312|110287|19
1735656550000|2024-12-31 14:49:10|110322.1|110297.1|110305.9|110280.9|110322.1|110297.1|110305.9|110280.9|12
1735656560000|2024-12-31 14:49:20|110304.3|110279.3|110311.9|110286.9|110314.3|110289.3|110304.3|110279.3|10
1735656570000|2024-12-31 14:49:30|110312.1|110287.1|110325.6|110300.6|110325.6|110300.6|110309.1|110284.1|12
1735656580000|2024-12-31 14:49:40|110325.5|110300.5|110341.2|110316.2|110341.2|110316.2|110325.4|110300.4|20
1735656590000|2024-12-31 14:49:50|110340.5|110315.5|110346.3|110321.3|110347.9|110322.9|110338.9|110313.9|12
1735656600000|2024-12-31 14:50:00|110346.2|110321.2|110327.8|110302.8|110346.2|110321.2|110320.4|110295.4|19
1735656610000|2024-12-31 14:50:10|110327.9|110302.9|110318.8|110293.8|110327.9|110302.9|110317.1|110292.1|14
1735656620000|2024-12-31 14:50:20|110319.2|110294.2|110309.2|110284.2|110319.4|110294.4|110305.1|110280.1|20
1735656630000|2024-12-31 14:50:30|110308.6|110283.6|110309.8|110284.8|110309.8|110284.8|110308.6|110283.6|4
1735656640000|2024-12-31 14:50:40|110309.7|110284.7|110311|110286|110311|110286|110309.7|110284.7|3
1735656650000|2024-12-31 14:50:50|110310.9|110285.9|110302.4|110277.4|110310.9|110285.9|110302.4|110277.4|14
1735656660000|2024-12-31 14:51:00|110303.7|110278.7|110303.8|110278.8|110306.8|110281.8|110301.8|110276.8|8
1735656670000|2024-12-31 14:51:10|110304.4|110279.4|110323.6|110298.6|110325|110300|110304.4|110279.4|12
1735656680000|2024-12-31 14:51:20|110323.9|110298.9|110345.7|110320.7|110345.7|110320.7|110323.9|110298.9|17
1735656690000|2024-12-31 14:51:30|110345.9|110320.9|110350.3|110325.3|110351.1|110326.1|110344.7|110319.7|8
1735656700000|2024-12-31 14:51:40|110350.1|110325.1|110368.6|110343.6|110370|110345|110349.9|110324.9|13
1735656710000|2024-12-31 14:51:50|110369.1|110344.1|110355.8|110330.8|110369.1|110344.1|110355.8|110330.8|13
1735656720000|2024-12-31 14:52:00|110355.4|110330.4|110363.9|110338.9|110363.9|110338.9|110353.8|110328.8|15
1735656730000|2024-12-31 14:52:10|110363|110338|110368.7|110343.7|110368.7|110343.7|110360|110335|10
1735656740000|2024-12-31 14:52:20|110368.6|110343.6|110358.3|110333.3|110369|110344|110357.3|110332.3|17
1735656750000|2024-12-31 14:52:30|110355.6|110330.6|110360.9|110335.9|110361.8|110336.8|110355.6|110330.6|7
1735656760000|2024-12-31 14:52:40|110361.2|110336.2|110346.1|110321.1|110361.4|110336.4|110346.1|110321.1|11
1735656770000|2024-12-31 14:52:50|110345.2|110320.2|110351.6|110326.6|110351.8|110326.8|110343|110318|13
1735656780000|2024-12-31 14:53:00|110351.4|110326.4|110353.6|110328.6|110356.2|110331.2|110351.1|110326.1|13
1735656790000|2024-12-31 14:53:10|110354.2|110329.2|110359.7|110334.7|110359.7|110334.7|110354.2|110329.2|8
1735656800000|2024-12-31 14:53:20|110359.8|110334.8|110358.7|110333.7|110365.8|110340.8|110357.5|110332.5|9
1735656810000|2024-12-31 14:53:30|110358.5|110333.5|110356|110331|110359.7|110334.7|110354.7|110329.7|9
1735656820000|2024-12-31 14:53:40|110356.1|110331.1|110348.5|110323.5|110359|110334|110347.2|110322.2|11
1735656830000|2024-12-31 14:53:50|110348.4|110323.4|110348.2|110323.2|110348.4|110323.4|110346.9|110321.9|3
1735656840000|2024-12-31 14:54:00|110343.8|110318.8|110345|110320|110348.1|110323.1|110343.8|110318.8|6
1735656850000|2024-12-31 14:54:10|110344.4|110319.4|110324.2|110299.2|110344.4|110319.4|110324.2|110299.2|22
1735656860000|2024-12-31 14:54:20|110323.9|110298.9|110321.1|110296.1|110323.9|110298.9|110319|110294|11
1735656870000|2024-12-31 14:54:30|110321.5|110296.5|110341.6|110316.6|110343.7|110318.7|110321.5|110296.5|9
1735656880000|2024-12-31 14:54:40|110341.3|110316.3|110329|110304|110342.2|110317.2|110329|110304|14
1735656890000|2024-12-31 14:54:50|110328.6|110303.6|110330.1|110305.1|110331.6|110306.6|110319.5|110294.5|13
1735656900000|2024-12-31 14:55:00|110330.7|110305.7|110330.8|110305.8|110331.5|110306.5|110323.9|110298.9|10
1735656910000|2024-12-31 14:55:10|110332.3|110307.3|110327.1|110302.1|110332.5|110307.5|110325.7|110300.7|7
1735656920000|2024-12-31 14:55:20|110327.2|110302.2|110327.2|110302.2|110331.8|110306.8|110326|110301|12
1735656930000|2024-12-31 14:55:30|110327.5|110302.5|110315.8|110290.8|110331.3|110306.3|110312.4|110287.4|21
1735656940000|2024-12-31 14:55:40|110315.9|110290.9|110308.1|110283.1|110319|110294|110308.1|110283.1|15
1735656950000|2024-12-31 14:55:50|110308.2|110283.2|110308.1|110283.1|110309.1|110284.1|110305.3|110280.3|11
1735656960000|2024-12-31 14:56:00|110308.6|110283.6|110324.4|110299.4|110324.4|110299.4|110307.9|110282.9|26
1735656970000|2024-12-31 14:56:10|110325|110300|110321.4|110296.4|110326.8|110301.8|110321.4|110296.4|11
1735656980000|2024-12-31 14:56:20|110321|110296|110324.9|110299.9|110324.9|110299.9|110316.3|110291.3|15
1735656990000|2024-12-31 14:56:30|110325|110300|110324.9|110299.9|110340.5|110315.5|110323.7|110298.7|24
1735657000000|2024-12-31 14:56:40|110325.3|110300.3|110331.8|110306.8|110331.8|110306.8|110325.3|110300.3|12
1735657010000|2024-12-31 14:56:50|110331.6|110306.6|110340|110315|110341.1|110316.1|110328.9|110303.9|16
1735657020000|2024-12-31 14:57:00|110339.3|110314.3|110330.5|110305.5|110342.9|110317.9|110326.2|110301.2|28
1735657030000|2024-12-31 14:57:10|110330|110305|110315.5|110290.5|110336|110311|110315.5|110290.5|28
1735657040000|2024-12-31 14:57:20|110315.1|110290.1|110291|110266|110315.3|110290.3|110291|110266|25
1735657050000|2024-12-31 14:57:30|110291.1|110266.1|110286|110261|110297.6|110272.6|110284|110259|27
1735657060000|2024-12-31 14:57:40|110286.3|110261.3|110292.2|110267.2|110293.9|110268.9|110283.3|110258.3|20
1735657070000|2024-12-31 14:57:50|110291.9|110266.9|110299.9|110274.9|110301.7|110276.7|110289|110264|22
1735657080000|2024-12-31 14:58:00|110300.2|110275.2|110304.3|110279.3|110311.7|110286.7|110300.2|110275.2|30
1735657090000|2024-12-31 14:58:10|110303.4|110278.4|110322.7|110297.7|110328.9|110303.9|110302|110277|24
1735657100000|2024-12-31 14:58:20|110322.6|110297.6|110336.1|110311.1|110336.1|110311.1|110320.9|110295.9|15
1735657110000|2024-12-31 14:58:30|110341|110316|110324.9|110299.9|110351.2|110317.3|110324.9|110292.3|19
1735657120000|2024-12-31 14:58:40|110326.1|110301.1|110333.5|110308.5|110335.7|110310.7|110326.1|110301.1|16
1735657130000|2024-12-31 14:58:50|110333.3|110308.3|110316.9|110291.9|110334.6|110309.6|110316.6|110291.6|28
1735657140000|2024-12-31 14:59:00|110317.3|110292.3|110321.6|110296.6|110325.2|110300.2|110313.1|110288.1|20
1735657150000|2024-12-31 14:59:10|110321.3|110296.3|110330.5|110305.5|110339.6|110314.6|110321.3|110296.3|18
1735657160000|2024-12-31 14:59:20|110330.1|110305.1|110340.5|110315.5|110342|110317|110326.5|110301.5|15
1735657170000|2024-12-31 14:59:30|110340.8|110315.8|110352.2|110327.2|110356.1|110331.1|110336.1|110311.1|33
1735657180000|2024-12-31 14:59:40|110352.6|110327.6|110351.9|110326.9|110355.4|110330.4|110349.7|110324.7|14
1735657190000|2024-12-31 14:59:50|110355.5|110330.5|110346.5|110321.5|110361.2|110336.2|110345.1|110320.1|17
1735657200000|2024-12-31 15:00:00|110347|110322|110346.1|110321.1|110373.5|110348.5|110341.8|110316.8|35
1735657210000|2024-12-31 15:00:10|110345.2|110320.2|110353.2|110328.2|110354|110329|110343.6|110318.6|24
1735657220000|2024-12-31 15:00:20|110354.4|110329.4|110361.1|110336.1|110364.6|110339.6|110351.4|110326.4|23
1735657230000|2024-12-31 15:00:30|110357|110332|110343.1|110318.1|110357|110332|110337.1|110312.1|24
1735657240000|2024-12-31 15:00:40|110342.9|110317.9|110359.3|110334.3|110359.5|110334.5|110339.9|110314.9|25
1735657250000|2024-12-31 15:00:50|110359|110334|110401|110376|110401|110376|110359|110334|23
1735657260000|2024-12-31 15:01:00|110399.3|110374.3|110414.2|110389.2|110415.4|110390.4|110394.8|110369.8|36
1735657270000|2024-12-31 15:01:10|110413.7|110388.7|110392.2|110367.2|110413.7|110388.7|110385.9|110360.9|25
1735657280000|2024-12-31 15:01:20|110392.1|110367.1|110398.9|110373.9|110403|110378|110391.9|110366.9|22
1735657290000|2024-12-31 15:01:30|110398.5|110373.5|110380.8|110355.8|110398.5|110373.5|110377.7|110352.7|22
1735657300000|2024-12-31 15:01:40|110382.9|110357.9|110380.6|110355.6|110388|110363|110375.9|110350.9|26
1735657310000|2024-12-31 15:01:50|110380.7|110355.7|110375.1|110350.1|110380.7|110355.7|110370.6|110345.6|33
1735657320000|2024-12-31 15:02:00|110373.5|110348.5|110360.8|110335.8|110373.5|110348.5|110358.3|110333.3|23
1735657330000|2024-12-31 15:02:10|110360.9|110335.9|110363.6|110338.6|110364.1|110339.1|110360.5|110335.5|10
1735657340000|2024-12-31 15:02:20|110366.5|110341.5|110361.1|110336.1|110374.7|110349.7|110357.4|110332.4|28
1735657350000|2024-12-31 15:02:30|110358.1|110333.1|110359.8|110334.8|110370.4|110345.4|110358.1|110333.1|12
1735657360000|2024-12-31 15:02:40|110363.9|110338.9|110368|110343|110373.3|110348.3|110362.7|110337.7|17
1735657370000|2024-12-31 15:02:50|110366.7|110341.7|110361.8|110336.8|110371.4|110346.4|110361.4|110336.4|12
1735657380000|2024-12-31 15:03:00|110362.1|110337.1|110362.6|110337.6|110364.2|110339.2|110361.1|110336.1|8
1735657390000|2024-12-31 15:03:10|110362.2|110337.2|110364.4|110339.4|110366.5|110341.5|110360.1|110335.1|14
1735657400000|2024-12-31 15:03:20|110364.7|110339.7|110331.1|110306.1|110365|110340|110329.1|110304.1|24
1735657410000|2024-12-31 15:03:30|110331.3|110306.3|110338.4|110313.4|110341.6|110316.6|110327.3|110302.3|15
1735657420000|2024-12-31 15:03:40|110337.2|110312.2|110339.7|110314.7|110343.5|110318.5|110331.9|110306.9|19
1735657430000|2024-12-31 15:03:50|110337.3|110312.3|110331.7|110306.7|110338.6|110313.6|110325.7|110300.7|13
1735657440000|2024-12-31 15:04:00|110333.4|110308.4|110330.6|110305.6|110335|110310|110327.5|110302.5|18
1735657450000|2024-12-31 15:04:10|110330.8|110305.8|110328.1|110303.1|110332.3|110307.3|110325.1|110300.1|16
1735657460000|2024-12-31 15:04:20|110328.6|110303.6|110325|110300|110329.3|110304.3|110318.5|110293.5|16
1735657470000|2024-12-31 15:04:30|110324.7|110299.7|110322.1|110297.1|110326.1|110301.1|110317|110292|14
1735657480000|2024-12-31 15:04:40|110322.2|110297.2|110325.1|110300.1|110329.8|110304.8|110317.5|110292.5|21
1735657490000|2024-12-31 15:04:50|110326.7|110301.7|110320.5|110295.5|110326.7|110301.7|110319.3|110294.3|14
1735657500000|2024-12-31 15:05:00|110321.1|110296.1|110312.5|110287.5|110321.1|110296.1|110308.6|110283.6|12
1735657510000|2024-12-31 15:05:10|110314.3|110289.3|110313.1|110288.1|110314.3|110289.3|110309.7|110284.7|7
1735657520000|2024-12-31 15:05:20|110311.9|110286.9|110311|110286|110317.2|110292.2|110306.2|110281.2|20
1735657530000|2024-12-31 15:05:30|110314.7|110289.7|110312.2|110287.2|110314.7|110289.7|110309.3|110284.3|10
1735657540000|2024-12-31 15:05:40|110312.4|110287.4|110321.5|110296.5|110323.4|110298.4|110312.4|110287.4|12
1735657550000|2024-12-31 15:05:50|110321.4|110296.4|110329.1|110304.1|110330.5|110305.5|110318.9|110293.9|12
1735657560000|2024-12-31 15:06:00|110328.5|110303.5|110345.8|110320.8|110353.8|110328.8|110327.3|110302.3|17
1735657570000|2024-12-31 15:06:10|110345.5|110320.5|110352.9|110327.9|110360.5|110335.5|110345.5|110320.5|17
1735657580000|2024-12-31 15:06:20|110351.2|110326.2|110341.5|110316.5|110351.2|110326.2|110338|110313|16
1735657590000|2024-12-31 15:06:30|110338.6|110313.6|110340.8|110315.8|110342.2|110317.2|110338.6|110313.6|7
1735657600000|2024-12-31 15:06:40|110340.9|110315.9|110325.6|110300.6|110340.9|110315.9|110322.6|110297.6|15
1735657610000|2024-12-31 15:06:50|110323.4|110298.4|110325.7|110300.7|110325.7|110300.7|110310.2|110285.2|31
1735657620000|2024-12-31 15:07:00|110325.3|110300.3|110325|110300|110325.3|110300.3|110323.1|110298.1|8
1735657630000|2024-12-31 15:07:10|110324.6|110299.6|110323.3|110298.3|110333.2|110308.2|110321.4|110296.4|19
1735657640000|2024-12-31 15:07:20|110323|110298|110326.4|110301.4|110326.4|110301.4|110320.7|110295.7|20
1735657650000|2024-12-31 15:07:30|110324|110299|110322.4|110297.4|110324.2|110299.2|110313|110288|15
1735657660000|2024-12-31 15:07:40|110322.7|110297.7|110325.3|110300.3|110329.9|110304.9|110322.7|110297.7|13
1735657670000|2024-12-31 15:07:50|110324.8|110299.8|110324.4|110299.4|110329.9|110304.9|110322.6|110297.6|14
1735657680000|2024-12-31 15:08:00|110322.1|110297.1|110321.7|110296.7|110322.4|110297.4|110317.1|110292.1|10
1735657690000|2024-12-31 15:08:10|110321.6|110296.6|110310.7|110285.7|110321.6|110296.6|110305.1|110280.1|14
1735657700000|2024-12-31 15:08:20|110310.8|110285.8|110310.9|110285.9|110315.1|110290.1|110308.4|110283.4|22
1735657710000|2024-12-31 15:08:30|110312.5|110287.5|110305.8|110280.8|110314.3|110289.3|110303.8|110278.8|11
1735657720000|2024-12-31 15:08:40|110306.1|110281.1|110294.7|110269.7|110308.2|110283.2|110290.7|110265.7|15
1735657730000|2024-12-31 15:08:50|110294.5|110269.5|110290.9|110265.9|110294.5|110269.5|110288.8|110263.8|6
1735657740000|2024-12-31 15:09:00|110291|110266|110271.5|110246.5|110291.1|110266.1|110268.8|110243.8|25
1735657750000|2024-12-31 15:09:10|110271.2|110246.2|110279|110254|110280.3|110255.3|110265.8|110240.8|24
1735657760000|2024-12-31 15:09:20|110279.1|110254.1|110274.7|110249.7|110279.2|110254.2|110270.9|110245.9|12
1735657770000|2024-12-31 15:09:30|110273.2|110248.2|110280.2|110255.2|110282.5|110257.5|110268.6|110243.6|15
1735657780000|2024-12-31 15:09:40|110280.1|110255.1|110273.3|110248.3|110280.1|110255.1|110273.3|110248.3|8
1735657790000|2024-12-31 15:09:50|110273.6|110248.6|110268.7|110243.7|110273.9|110248.9|110268.7|110243.7|10
1735657800000|2024-12-31 15:10:00|110268.5|110243.5|110261.7|110236.7|110270.4|110245.4|110258.3|110233.3|16
1735657810000|2024-12-31 15:10:10|110261.5|110236.5|110247.7|110222.7|110266.3|110241.3|110247.7|110222.7|12
1735657820000|2024-12-31 15:10:20|110247.4|110222.4|110251.8|110226.8|110263.3|110238.3|110244.6|110219.6|22
1735657830000|2024-12-31 15:10:30|110249.5|110224.5|110242.5|110217.5|110251.8|110226.8|110241.2|110216.2|12
1735657840000|2024-12-31 15:10:40|110241.3|110216.3|110247.6|110222.6|110248.9|110223.9|110236.8|110211.8|17
1735657850000|2024-12-31 15:10:50|110247.1|110222.1|110224.7|110199.7|110248|110223|110224.7|110199.7|18
1735657860000|2024-12-31 15:11:00|110223.3|110198.3|110224.6|110199.6|110226.2|110201.2|110221.8|110196.8|17
1735657870000|2024-12-31 15:11:10|110222.9|110197.9|110221.9|110196.9|110223.1|110198.1|110217.5|110192.5|9
1735657880000|2024-12-31 15:11:20|110221.7|110196.7|110229.9|110204.9|110234.5|110209.5|110218.8|110193.8|16
1735657890000|2024-12-31 15:11:30|110229.6|110204.6|110243.8|110218.8|110248.6|110223.6|110229.3|110204.3|20
1735657900000|2024-12-31 15:11:40|110248.9|110223.9|110242.2|110217.2|110248.9|110223.9|110242.2|110217.2|16
1735657910000|2024-12-31 15:11:50|110242.6|110217.6|110247.4|110222.4|110247.4|110222.4|110242.6|110217.6|8
1735657920000|2024-12-31 15:12:00|110246.1|110221.1|110233.1|110208.1|110246.1|110221.1|110227.2|110202.2|17
1735657930000|2024-12-31 15:12:10|110233.4|110208.4|110239.6|110214.6|110239.6|110214.6|110229.5|110204.5|19
1735657940000|2024-12-31 15:12:20|110239.4|110214.4|110219.3|110194.3|110239.4|110214.4|110219.3|110194.3|23
1735657950000|2024-12-31 15:12:30|110216.7|110191.7|110198.1|110173.1|110219.1|110194.1|110195.2|110170.2|32
1735657960000|2024-12-31 15:12:40|110199.4|110174.4|110194.6|110169.6|110199.4|110174.4|110191.1|110166.1|23
1735657970000|2024-12-31 15:12:50|110192.6|110167.6|110201.5|110176.5|110202.7|110177.7|110189.4|110164.4|14
1735657980000|2024-12-31 15:13:00|110201.7|110176.7|110194|110169|110201.7|110176.7|110185.4|110160.4|26
1735657990000|2024-12-31 15:13:10|110195.5|110170.5|110219|110194|110220.1|110195.1|110190.4|110165.4|23
1735658000000|2024-12-31 15:13:20|110219.4|110194.4|110177.2|110152.2|110222.6|110197.6|110175.8|110150.8|30
1735658010000|2024-12-31 15:13:30|110177.3|110152.3|110174.4|110149.4|110179.1|110154.1|110169.2|110144.2|29
1735658020000|2024-12-31 15:13:40|110172.7|110147.7|110174.1|110149.1|110179|110154|110169.1|110144.1|23
1735658030000|2024-12-31 15:13:50|110174.3|110149.3|110173.9|110148.9|110174.9|110149.9|110166.7|110141.7|18
1735658040000|2024-12-31 15:14:00|110175.5|110150.5|110175.3|110150.3|110178.4|110153.4|110171.9|110146.9|11
1735658050000|2024-12-31 15:14:10|110175.1|110150.1|110177.7|110152.7|110179.5|110154.5|110175.1|110150.1|8
1735658060000|2024-12-31 15:14:20|110178.1|110153.1|110208.1|110183.1|110211.2|110186.2|110178.1|110153.1|28
1735658070000|2024-12-31 15:14:30|110208.4|110183.4|110203.3|110178.3|110208.4|110183.4|110199.7|110174.7|15
1735658080000|2024-12-31 15:14:40|110203|110178|110191.4|110166.4|110207.5|110182.5|110191.4|110166.4|19
1735658090000|2024-12-31 15:14:50|110186.2|110161.2|110185.4|110160.4|110190.5|110165.5|110180.2|110155.2|22
1735658100000|2024-12-31 15:15:00|110185.3|110160.3|110172.2|110147.2|110186.3|110161.3|110170.9|110145.9|17
1735658110000|2024-12-31 15:15:10|110172.4|110147.4|110176.4|110151.4|110181.5|110156.5|110172.4|110147.4|20
1735658120000|2024-12-31 15:15:20|110176.6|110151.6|110195|110170|110195.4|110170.4|110174.7|110149.7|18
1735658130000|2024-12-31 15:15:30|110205.3|110155.3|110195.8|110145.8|110205.3|110155.3|110192.2|110142.2|25
1735658140000|2024-12-31 15:15:40|110195.7|110145.7|110196.8|110146.8|110199.9|110149.9|110192.3|110142.3|32
1735658150000|2024-12-31 15:15:50|110196.1|110146.1|110199.2|110149.2|110204|110154|110192.8|110142.8|21
1735658160000|2024-12-31 15:16:00|110201.4|110151.4|110193.7|110143.7|110201.4|110151.4|110193.7|110143.7|12
1735658170000|2024-12-31 15:16:10|110194.3|110144.3|110180.6|110155.6|110195.1|110155.6|110164.8|110139.8|17
1735658180000|2024-12-31 15:16:20|110178.9|110153.9|110160.6|110135.6|110181.6|110156.6|110158.4|110133.4|27
1735658190000|2024-12-31 15:16:30|110158.8|110133.8|110164.7|110139.7|110168.8|110143.8|110158.8|110133.8|24
1735658200000|2024-12-31 15:16:40|110163|110138|110168.7|110143.7|110171.5|110146.5|110163|110138|25
1735658210000|2024-12-31 15:16:50|110169.4|110144.4|110166.8|110141.8|110170.6|110145.6|110164.8|110139.8|11
1735658220000|2024-12-31 15:17:00|110169.4|110144.4|110173.3|110148.3|110175.2|110150.2|110166.8|110141.8|13
1735658230000|2024-12-31 15:17:10|110174.7|110149.7|110173.6|110148.6|110182.2|110157.2|110172.3|110147.3|8
1735658240000|2024-12-31 15:17:20|110174|110149|110171.9|110146.9|110176|110151|110163.3|110138.3|19
1735658250000|2024-12-31 15:17:30|110170.5|110145.5|110174.3|110149.3|110175.5|110150.5|110170.5|110145.5|13
1735658260000|2024-12-31 15:17:40|110174.5|110149.5|110173|110148|110177.4|110152.4|110166.4|110141.4|14
1735658270000|2024-12-31 15:17:50|110171.1|110146.1|110183.5|110158.5|110184.5|110159.5|110171.1|110146.1|9
1735658280000|2024-12-31 15:18:00|110183.6|110158.6|110186.4|110161.4|110192.5|110167.5|110183.6|110158.6|18
1735658290000|2024-12-31 15:18:10|110184.9|110159.9|110190.2|110165.2|110190.2|110165.2|110183.9|110158.9|10
1735658300000|2024-12-31 15:18:20|110189.4|110164.4|110194.6|110169.6|110195|110170|110187.8|110162.8|14
1735658310000|2024-12-31 15:18:30|110195.2|110170.2|110203.6|110178.6|110204|110179|110195.2|110170.2|10
1735658320000|2024-12-31 15:18:40|110203.9|110178.9|110204.1|110179.1|110209.8|110184.8|110203.9|110178.9|12
1735658330000|2024-12-31 15:18:50|110203.8|110178.8|110203.6|110178.6|110204.7|110179.7|110202.1|110177.1|7
1735658340000|2024-12-31 15:19:00|110202.9|110177.9|110203.1|110178.1|110210|110185|110199.2|110174.2|11
1735658350000|2024-12-31 15:19:10|110201.8|110176.8|110201.8|110176.8|110209.1|110184.1|110197.1|110172.1|17
1735658360000|2024-12-31 15:19:20|110202.8|110177.8|110207.2|110182.2|110210.7|110185.7|110199.7|110174.7|13
1735658370000|2024-12-31 15:19:30|110209.1|110184.1|110199.6|110174.6|110210.5|110185.5|110199.6|110174.6|17
1735658380000|2024-12-31 15:19:40|110199.9|110174.9|110215.8|110165.8|110216.9|110184.7|110197.1|110161.9|25
1735658390000|2024-12-31 15:19:50|110216.8|110166.8|110214.6|110189.6|110216.8|110189.6|110208.4|110165.8|10
1735658400000|2024-12-31 15:20:00|110214.8|110189.8|110219.7|110194.7|110219.7|110194.7|110211.3|110186.3|19
1735658410000|2024-12-31 15:20:10|110219.6|110194.6|110234.3|110209.3|110234.3|110209.3|110219.6|110194.6|17
1735658420000|2024-12-31 15:20:20|110234.6|110209.6|110240.5|110215.5|110246.6|110215.5|110233.5|110196.6|12
1735658430000|2024-12-31 15:20:30|110242.6|110217.6|110240.3|110215.3|110245.8|110220.8|110240.3|110215.3|10
1735658440000|2024-12-31 15:20:40|110241.6|110216.6|110237.9|110212.9|110248.3|110223.3|110237.5|110212.5|20
1735658450000|2024-12-31 15:20:50|110236.8|110211.8|110236.5|110211.5|110249.2|110224.2|110230.9|110205.9|25
1735658460000|2024-12-31 15:21:00|110239.3|110214.3|110239.2|110214.2|110239.5|110214.5|110234.2|110209.2|12
1735658470000|2024-12-31 15:21:10|110239.5|110214.5|110267.2|110217.2|110269|110229.8|110236.6|110211.6|23
1735658480000|2024-12-31 15:21:20|110268.5|110218.5|110267.5|110242.5|110279.1|110243.2|110253.4|110218.5|22
1735658490000|2024-12-31 15:21:30|110267.4|110242.4|110263.5|110238.5|110270.4|110245.4|110261.6|110236.6|16
1735658500000|2024-12-31 15:21:40|110263.7|110238.7|110263|110238|110271.1|110240.3|110263|110219.7|11
1735658510000|2024-12-31 15:21:50|110260.2|110235.2|110263.5|110238.5|110264.6|110239.6|110259.1|110234.1|13
1735658520000|2024-12-31 15:22:00|110264.9|110239.9|110279.8|110229.8|110279.8|110247|110264.9|110229.8|12
1735658530000|2024-12-31 15:22:10|110280.3|110230.3|110272.8|110222.8|110280.3|110230.3|110272.8|110222.8|9
1735658540000|2024-12-31 15:22:20|110274.8|110224.8|110267.4|110242.4|110274.8|110246.7|110245.3|110217.9|41
1735658550000|2024-12-31 15:22:30|110267.8|110242.8|110260.6|110235.6|110280.3|110247.5|110253.5|110224.9|25
1735658560000|2024-12-31 15:22:40|110260.4|110235.4|110271.5|110246.5|110271.5|110246.5|110256.3|110231.3|33
1735658570000|2024-12-31 15:22:50|110269.9|110244.9|110257.3|110207.3|110269.9|110244.9|110238.3|110207.3|35
1735658580000|2024-12-31 15:23:00|110256.1|110206.1|110240.9|110215.9|110256.1|110223.7|110237.1|110204.6|22
1735658590000|2024-12-31 15:23:10|110240.1|110215.1|110247.5|110222.5|110248.4|110223.4|110238.9|110213.9|17
1735658600000|2024-12-31 15:23:20|110244.1|110219.1|110250|110225|110262.5|110225|110241.9|110208.2|14
1735658610000|2024-12-31 15:23:30|110250.1|110225.1|110266.5|110241.5|110295.1|110251.5|110250.1|110225.1|25
1735658620000|2024-12-31 15:23:40|110268.8|110243.8|110287|110237|110290.7|110243.8|110261.8|110234.9|18
1735658630000|2024-12-31 15:23:50|110286.9|110236.9|110311.2|110261.2|110311.2|110268|110285.2|110236.9|18
1735658640000|2024-12-31 15:24:00|110296.4|110271.4|110323.7|110298.7|110323.7|110298.7|110292.7|110260.3|34
1735658650000|2024-12-31 15:24:10|110328.5|110303.5|110340.8|110315.8|110352.5|110317.8|110328.5|110294.1|22
1735658660000|2024-12-31 15:24:20|110341.4|110316.4|110342|110317|110355.3|110317.5|110326.9|110301.9|24
1735658670000|2024-12-31 15:24:30|110342.1|110317.1|110340.1|110315.1|110358.5|110326.4|110326.2|110298.4|29
1735658680000|2024-12-31 15:24:40|110339.8|110314.8|110343.5|110318.5|110352.2|110327.2|110339.8|110314.8|22
1735658690000|2024-12-31 15:24:50|110346.8|110321.8|110341.5|110316.5|110350.4|110325.4|110339.7|110314.7|20
1735658700000|2024-12-31 15:25:00|110341.2|110316.2|110364.1|110339.1|110371.2|110346.2|110339.4|110314.4|22
1735658710000|2024-12-31 15:25:10|110364.5|110339.5|110365.1|110340.1|110365.8|110340.8|110358.5|110333.5|17
1735658720000|2024-12-31 15:25:20|110364.8|110339.8|110372.7|110347.7|110372.7|110347.7|110364.8|110339.8|9
1735658730000|2024-12-31 15:25:30|110373.9|110348.9|110371.9|110346.9|110377|110352|110366.1|110341.1|14
1735658740000|2024-12-31 15:25:40|110371.8|110346.8|110374.6|110349.6|110383.2|110350.5|110363.3|110331.4|27
1735658750000|2024-12-31 15:25:50|110370.6|110345.6|110384.1|110334.1|110387.1|110354|110364.7|110329.7|26
1735658760000|2024-12-31 15:26:00|110370.4|110345.4|110361.6|110336.6|110391.2|110348.7|110358.9|110332.8|30
1735658770000|2024-12-31 15:26:10|110366.9|110341.9|110358.1|110333.1|110367.7|110342.7|110342.3|110295.4|32
1735658780000|2024-12-31 15:26:20|110358|110333|110359.3|110334.3|110383|110345.3|110358|110320.2|35
1735658790000|2024-12-31 15:26:30|110371.1|110321.1|110370.5|110320.5|110372.1|110333.7|110353.1|110314.3|20
1735658800000|2024-12-31 15:26:40|110370.4|110320.4|110335.7|110310.7|110370.4|110329.9|110335.7|110307.7|31
1735658810000|2024-12-31 15:26:50|110337.7|110312.7|110322|110297|110343.7|110318.7|110321.5|110281.1|27
1735658820000|2024-12-31 15:27:00|110319.5|110294.5|110312.2|110287.2|110325.1|110300.1|110309.9|110284.9|19
1735658830000|2024-12-31 15:27:10|110311.9|110286.9|110340.2|110290.2|110341.3|110304.5|110311.9|110286.9|18
1735658840000|2024-12-31 15:27:20|110341|110291|110338.2|110288.2|110341|110291|110333.9|110283.9|12
1735658850000|2024-12-31 15:27:30|110338.4|110288.4|110324.6|110299.6|110344.9|110299.6|110324.6|110286.7|20
1735658860000|2024-12-31 15:27:40|110324.8|110299.8|110325.3|110300.3|110327.7|110302.7|110324.2|110299.2|10
1735658870000|2024-12-31 15:27:50|110324.1|110299.1|110330.7|110305.7|110338|110313|110323.4|110298.4|14
1735658880000|2024-12-31 15:28:00|110332.8|110307.8|110335.8|110310.8|110340.6|110315.6|110332.8|110307.8|14
1735658890000|2024-12-31 15:28:10|110341.5|110316.5|110339.4|110314.4|110344.5|110319.5|110336.6|110311.6|13
1735658900000|2024-12-31 15:28:20|110339.5|110314.5|110348.1|110323.1|110350.6|110325.6|110334|110309|24
1735658910000|2024-12-31 15:28:30|110348.3|110323.3|110358.9|110333.9|110358.9|110333.9|110347.6|110322.6|20
1735658920000|2024-12-31 15:28:40|110363.9|110338.9|110352.8|110327.8|110376.4|110351.4|110352.8|110327.8|41
1735658930000|2024-12-31 15:28:50|110355.1|110330.1|110355.6|110330.6|110356.8|110331.8|110348|110323|14
1735658940000|2024-12-31 15:29:00|110353.6|110328.6|110351.7|110326.7|110379.6|110345|110346.7|110321.7|39
1735658950000|2024-12-31 15:29:10|110349.8|110324.8|110345.8|110320.8|110349.8|110324.8|110339.7|110314.7|11
1735658960000|2024-12-31 15:29:20|110343.8|110318.8|110347.9|110322.9|110350.3|110325.3|110343.8|110318.8|9
1735658970000|2024-12-31 15:29:30|110349.3|110324.3|110332.3|110307.3|110349.3|110324.3|110326.2|110301.2|24
1735658980000|2024-12-31 15:29:40|110331.8|110306.8|110340.3|110315.3|110344.7|110319.7|110331.8|110306.8|19
1735658990000|2024-12-31 15:29:50|110341.1|110316.1|110345.7|110320.7|110350.6|110325.6|110341.1|110316.1|22
1735659000000|2024-12-31 15:30:00|110347.8|110322.8|110350.6|110325.6|110351.6|110326.6|110346.5|110321.5|17
1735659010000|2024-12-31 15:30:10|110349.3|110324.3|110356.1|110331.1|110357.5|110332.5|110343.1|110318.1|20
1735659020000|2024-12-31 15:30:20|110357.3|110332.3|110352.3|110327.3|110359.3|110334.3|110350.9|110325.9|18
1735659030000|2024-12-31 15:30:30|110349.9|110324.9|110341.9|110316.9|110355.8|110330.8|110339.5|110314.5|13
1735659040000|2024-12-31 15:30:40|110344.9|110319.9|110345.7|110320.7|110347.1|110322.1|110342.7|110317.7|15
1735659050000|2024-12-31 15:30:50|110343.9|110318.9|110311.7|110286.7|110343.9|110318.9|110299.2|110274.2|23
1735659060000|2024-12-31 15:31:00|110311|110286|110305.8|110280.8|110312.8|110287.8|110303.7|110278.7|14
1735659070000|2024-12-31 15:31:10|110306.5|110281.5|110321.3|110296.3|110329.9|110304.9|110306.5|110281.5|29
1735659080000|2024-12-31 15:31:20|110319.4|110294.4|110315.1|110290.1|110321.1|110296.1|110314.5|110289.5|13
1735659090000|2024-12-31 15:31:30|110312.2|110287.2|110310.9|110285.9|110315.2|110290.2|110310.8|110285.8|10
1735659100000|2024-12-31 15:31:40|110311|110286|110289.7|110264.7|110311|110286|110282.3|110257.3|23
1735659110000|2024-12-31 15:31:50|110288.2|110263.2|110286.2|110261.2|110290.4|110265.4|110286.2|110261.2|7
1735659120000|2024-12-31 15:32:00|110287.7|110262.7|110283|110258|110291.4|110266.4|110270.8|110245.8|20
1735659130000|2024-12-31 15:32:10|110281.3|110256.3|110279.1|110254.1|110286.3|110261.3|110279.1|110254.1|6
1735659140000|2024-12-31 15:32:20|110281.3|110256.3|110296.4|110271.4|110296.4|110271.4|110280.3|110255.3|19
1735659150000|2024-12-31 15:32:30|110297.6|110272.6|110307.3|110282.3|110308.6|110283.6|110297.5|110272.5|16
1735659160000|2024-12-31 15:32:40|110307.2|110282.2|110310.3|110285.3|110312.5|110287.5|110307.2|110282.2|11
1735659170000|2024-12-31 15:32:50|110309.4|110284.4|110304.3|110279.3|110315.9|110290.9|110304.3|110279.3|16
1735659180000|2024-12-31 15:33:00|110304.2|110279.2|110300.3|110275.3|110307.5|110282.5|110300.3|110275.3|9
1735659190000|2024-12-31 15:33:10|110300.6|110275.6|110328.3|110303.3|110328.3|110303.3|110300.6|110275.6|15
1735659200000|2024-12-31 15:33:20|110328.2|110303.2|110330.9|110280.9|110351.9|110303.2|110326.6|110280.9|18
1735659210000|2024-12-31 15:33:30|110331.9|110281.9|110335.8|110285.8|110340.1|110290.1|110330.4|110280.4|16
1735659220000|2024-12-31 15:33:40|110335.6|110285.6|110339.7|110289.7|110339.7|110289.7|110334.7|110284.7|7
1735659230000|2024-12-31 15:33:50|110338.9|110288.9|110328.6|110303.6|110338.9|110305|110314.1|110288.9|12
1735659240000|2024-12-31 15:34:00|110328|110303|110327.5|110302.5|110330.7|110305.7|110326|110301|13
1735659250000|2024-12-31 15:34:10|110327.6|110302.6|110329|110304|110331.7|110306.7|110324|110299|14
1735659260000|2024-12-31 15:34:20|110330.5|110305.5|110331.5|110306.5|110332.5|110307.5|110330.5|110305.5|7
1735659270000|2024-12-31 15:34:30|110330.2|110305.2|110355.6|110330.6|110362|110337|110330.2|110305.2|15
1735659280000|2024-12-31 15:34:40|110354.8|110329.8|110365.2|110340.2|110375.6|110350.6|110350.5|110325.5|24
1735659290000|2024-12-31 15:34:50|110363.9|110338.9|110365.9|110340.9|110365.9|110340.9|110359.8|110334.8|10
1735659300000|2024-12-31 15:35:00|110363.6|110338.6|110365.4|110340.4|110373.8|110348.8|110362.7|110337.7|29
1735659310000|2024-12-31 15:35:10|110367.8|110342.8|110339.4|110314.4|110367.8|110342.8|110339.4|110314.4|21
1735659320000|2024-12-31 15:35:20|110329.4|110304.4|110315.3|110290.3|110329.4|110304.4|110315.2|110290.2|33
1735659330000|2024-12-31 15:35:30|110313.3|110288.3|110288.4|110263.4|110316.7|110291.7|110286.5|110261.5|39
1735659340000|2024-12-31 15:35:40|110288.3|110263.3|110297.4|110272.4|110301.9|110276.9|110285.1|110260.1|30
1735659350000|2024-12-31 15:35:50|110294.3|110269.3|110289.3|110264.3|110294.4|110269.4|110284.9|110259.9|12
1735659360000|2024-12-31 15:36:00|110292.4|110267.4|110291.1|110266.1|110294.1|110269.1|110286.9|110261.9|14
1735659370000|2024-12-31 15:36:10|110290.9|110265.9|110276|110251|110290.9|110265.9|110276|110251|22
1735659380000|2024-12-31 15:36:20|110278.3|110253.3|110284.3|110259.3|110284.3|110259.3|110273.8|110248.8|13
1735659390000|2024-12-31 15:36:30|110285.7|110260.7|110298|110273|110299.6|110274.6|110283|110258|24
1735659400000|2024-12-31 15:36:40|110298.6|110273.6|110306.5|110256.5|110306.5|110277.4|110288.8|110256.4|26
1735659410000|2024-12-31 15:36:50|110306.3|110256.3|110299.3|110249.3|110306.4|110256.4|110295.8|110245.8|11
1735659420000|2024-12-31 15:37:00|110299|110249|110306.6|110281.6|110317.3|110286.1|110291.5|110249|23
1735659430000|2024-12-31 15:37:10|110307.2|110282.2|110330.7|110305.7|110342.7|110305.7|110304.7|110279.7|25
1735659440000|2024-12-31 15:37:20|110332.5|110307.5|110309.3|110284.3|110335|110310|110305.5|110280.5|22
1735659450000|2024-12-31 15:37:30|110311.3|110286.3|110326.2|110301.2|110330.1|110305.1|110309.8|110284.8|22
1735659460000|2024-12-31 15:37:40|110328.7|110303.7|110319.5|110294.5|110330.7|110305.7|110318.3|110293.3|23
1735659470000|2024-12-31 15:37:50|110318.8|110293.8|110319|110294|110320.5|110295.5|110306|110281|19
1735659480000|2024-12-31 15:38:00|110321.4|110296.4|110335.7|110310.7|110337.3|110312.3|110321.4|110296.4|15
1735659490000|2024-12-31 15:38:10|110332.7|110307.7|110337.7|110312.7|110340.7|110315.7|110332.3|110307.3|22
1735659500000|2024-12-31 15:38:20|110337.8|110312.8|110336.5|110311.5|110342|110317|110334.2|110309.2|14
1735659510000|2024-12-31 15:38:30|110337.1|110312.1|110342.2|110317.2|110348.1|110323.1|110333.9|110308.9|24
1735659520000|2024-12-31 15:38:40|110344|110319|110360.5|110310.5|110360.5|110326.4|110341.4|110305.6|13
1735659530000|2024-12-31 15:38:50|110360.8|110310.8|110380.1|110330.1|110380.7|110330.7|110357.9|110307.9|28
1735659540000|2024-12-31 15:39:00|110380.4|110330.4|110350.8|110300.8|110391.4|110341.4|110350.8|110300.8|31
1735659550000|2024-12-31 15:39:10|110350.1|110300.1|110316.7|110266.7|110350.1|110300.1|110316.7|110266.7|33
1735659560000|2024-12-31 15:39:20|110316.8|110266.8|110328.1|110278.1|110329|110279|110316.8|110266.8|21
1735659570000|2024-12-31 15:39:30|110323.8|110273.8|110323.3|110273.3|110328|110278|110320.6|110270.6|19
1735659580000|2024-12-31 15:39:40|110318|110268|110305.8|110255.8|110318|110268|110301.6|110251.6|21
1735659590000|2024-12-31 15:39:50|110302.2|110252.2|110281.1|110231.1|110304.1|110254.1|110281.1|110231.1|32
1735659600000|2024-12-31 15:40:00|110266.2|110241.2|110262.2|110212.2|110270.3|110245.3|110243|110210.1|39
1735659610000|2024-12-31 15:40:10|110257.8|110207.8|110223.7|110198.7|110263.7|110227.3|110223.7|110196.9|34
1735659620000|2024-12-31 15:40:20|110221.4|110196.4|110235.4|110210.4|110247.5|110212.2|110221.4|110195.9|17
1735659630000|2024-12-31 15:40:30|110232.4|110207.4|110241.9|110216.9|110241.9|110216.9|110224.1|110199.1|20
1735659640000|2024-12-31 15:40:40|110245.3|110220.3|110260.3|110235.3|110261|110236|110230.2|110205.2|31
1735659650000|2024-12-31 15:40:50|110260.6|110235.6|110262.3|110237.3|110262.3|110237.3|110255.2|110230.2|12
1735659660000|2024-12-31 15:41:00|110262.1|110237.1|110288.6|110263.6|110288.6|110263.6|110258.7|110233.7|24
1735659670000|2024-12-31 15:41:10|110287.3|110262.3|110303.1|110278.1|110311.5|110286.5|110285.2|110260.2|28
1735659680000|2024-12-31 15:41:20|110303.8|110278.8|110296|110271|110303.8|110278.8|110287.3|110262.3|22
1735659690000|2024-12-31 15:41:30|110294.6|110269.6|110294.3|110269.3|110298.9|110273.9|110287.2|110262.2|19
1735659700000|2024-12-31 15:41:40|110294.2|110269.2|110304.8|110279.8|110310.3|110285.3|110294|110269|30
1735659710000|2024-12-31 15:41:50|110303.4|110278.4|110304.1|110279.1|110305.5|110280.5|110301.4|110276.4|13
1735659720000|2024-12-31 15:42:00|110304.9|110279.9|110300.9|110275.9|110306|110281|110298.6|110273.6|15
1735659730000|2024-12-31 15:42:10|110301.2|110276.2|110312.4|110287.4|110314.4|110289.4|110301.2|110276.2|15
1735659740000|2024-12-31 15:42:20|110291.9|110266.9|110294.3|110269.3|110295.6|110270.6|110291.9|110266.9|10
1735659750000|2024-12-31 15:42:30|110293|110268|110306|110281|110306|110281|110293|110268|15
1735659760000|2024-12-31 15:42:40|110305.7|110280.7|110318|110293|110319.3|110294.3|110302.7|110277.7|15
1735659770000|2024-12-31 15:42:50|110316.7|110291.7|110333.8|110308.8|110333.8|110308.8|110307.2|110282.2|37
1735659780000|2024-12-31 15:43:00|110333.5|110308.5|110327|110302|110334.5|110309.5|110321.3|110296.3|24
1735659790000|2024-12-31 15:43:10|110328.7|110303.7|110333.7|110308.7|110333.7|110308.7|110324.9|110299.9|16
1735659800000|2024-12-31 15:43:20|110333.2|110308.2|110330.4|110305.4|110338.1|110313.1|110327.9|110302.9|26
1735659810000|2024-12-31 15:43:30|110329.8|110304.8|110330.2|110305.2|110334.7|110309.7|110320.1|110295.1|35
1735659820000|2024-12-31 15:43:40|110325.5|110300.5|110325.4|110300.4|110327.6|110302.6|110319.6|110294.6|10
1735659830000|2024-12-31 15:43:50|110323.7|110298.7|110320.4|110295.4|110334.3|110306.5|110305.6|110273.8|25
1735659840000|2024-12-31 15:44:00|110321.2|110296.2|110325.6|110300.6|110330.5|110300.6|110320.5|110279|13
1735659850000|2024-12-31 15:44:10|110325.9|110300.9|110345.2|110320.2|110345.2|110320.2|110325.9|110300.9|16
1735659860000|2024-12-31 15:44:20|110344|110319|110339.9|110314.9|110349.1|110324.1|110335.9|110310.9|16
1735659870000|2024-12-31 15:44:30|110340.1|110315.1|110340.7|110315.7|110342.9|110317.9|110335.4|110310.4|18
1735659880000|2024-12-31 15:44:40|110341.1|110316.1|110348.3|110323.3|110352.9|110327.9|110341|110316|13
1735659890000|2024-12-31 15:44:50|110347.3|110322.3|110332.9|110307.9|110357.2|110332.2|110332.2|110307.2|24
1735659900000|2024-12-31 15:45:00|110337.2|110312.2|110335.1|110310.1|110339|110314|110332.9|110307.9|8
1735659910000|2024-12-31 15:45:10|110333.6|110308.6|110348.7|110323.7|110348.9|110323.9|110332|110307|15
1735659920000|2024-12-31 15:45:20|110344|110319|110337.4|110312.4|110349.2|110324.2|110336.2|110311.2|31
1735659930000|2024-12-31 15:45:30|110334.1|110309.1|110334.3|110309.3|110340.7|110315.7|110329.9|110304.9|25
1735659940000|2024-12-31 15:45:40|110331.9|110306.9|110328.2|110303.2|110336.5|110311.5|110328.1|110303.1|16
1735659950000|2024-12-31 15:45:50|110330.4|110305.4|110344.1|110319.1|110344.1|110319.1|110330.4|110305.4|14
1735659960000|2024-12-31 15:46:00|110344|110319|110358.9|110333.9|110363.8|110338.8|110343.9|110318.9|25
1735659970000|2024-12-31 15:46:10|110357.2|110332.2|110359.6|110334.6|110361|110336|110357|110332|9
1735659980000|2024-12-31 15:46:20|110359.5|110334.5|110373.9|110348.9|110378.7|110353.7|110359.1|110334.1|18
1735659990000|2024-12-31 15:46:30|110372.2|110347.2|110406.5|110381.5|110406.9|110381.9|110369.7|110344.7|35
1735660000000|2024-12-31 15:46:40|110407.2|110382.2|110410.2|110385.2|110436.7|110411.7|110404.3|110379.3|28
1735660010000|2024-12-31 15:46:50|110409.2|110384.2|110404.2|110379.2|110409.2|110384.2|110399.9|110374.9|15
1735660020000|2024-12-31 15:47:00|110403.6|110378.6|110395.2|110370.2|110404.9|110379.9|110389.2|110364.2|23
1735660030000|2024-12-31 15:47:10|110395.3|110370.3|110384.3|110359.3|110397|110372|110379.3|110354.3|27
1735660040000|2024-12-31 15:47:20|110387.7|110362.7|110402.3|110377.3|110420.3|110387.9|110382.4|110357.4|42
1735660050000|2024-12-31 15:47:30|110399.5|110374.5|110399.8|110374.8|110406.5|110381.5|110396.1|110371.1|14
1735660060000|2024-12-31 15:47:40|110402.8|110377.8|110444.2|110419.2|110446.9|110421.9|110397.9|110372.9|47
1735660070000|2024-12-31 15:47:50|110439.8|110414.8|110440|110415|110452.7|110427.7|110436.9|110411.9|27
1735660080000|2024-12-31 15:48:00|110439.9|110414.9|110440.9|110415.9|110448.1|110423.1|110434.8|110409.8|15
1735660090000|2024-12-31 15:48:10|110432.5|110407.5|110434.1|110409.1|110439.4|110414.4|110432.5|110407.5|24
1735660100000|2024-12-31 15:48:20|110437.7|110412.7|110415|110390|110442.2|110412.7|110413.4|110388.4|36
1735660110000|2024-12-31 15:48:30|110414.4|110389.4|110426.8|110401.8|110426.8|110401.8|110410.9|110385.9|14
1735660120000|2024-12-31 15:48:40|110425.1|110400.1|110440.2|110415.2|110440.2|110415.2|110418.6|110390|26
1735660130000|2024-12-31 15:48:50|110433.5|110408.5|110447|110422|110452.5|110425.7|110433.5|110398.2|34
1735660140000|2024-12-31 15:49:00|110447.5|110422.5|110448.6|110423.6|110449|110424|110444.5|110419.5|18
1735660150000|2024-12-31 15:49:10|110449|110424|110482.4|110457.4|110496.5|110463.1|110449|110424|40
1735660160000|2024-12-31 15:49:20|110482.6|110457.6|110493.6|110468.6|110509.4|110484.4|110482.6|110449.1|42
1735660170000|2024-12-31 15:49:30|110493.3|110468.3|110502.6|110477.6|110502.6|110477.6|110482.2|110457.2|40
1735660180000|2024-12-31 15:49:40|110499|110474|110498.3|110473.3|110500.8|110475.8|110488.8|110463.8|31
1735660190000|2024-12-31 15:49:50|110498.1|110473.1|110486.5|110461.5|110498.7|110473.7|110482.1|110457.1|28
1735660200000|2024-12-31 15:50:00|110489|110464|110495.4|110470.4|110495.4|110470.4|110484.4|110459.4|31
1735660210000|2024-12-31 15:50:10|110495.9|110470.9|110487.6|110462.6|110495.9|110470.9|110477.9|110452.9|27
1735660220000|2024-12-31 15:50:20|110483|110458|110499.1|110474.1|110499.1|110474.1|110483|110458|22
1735660230000|2024-12-31 15:50:30|110494.6|110469.6|110503|110478|110509.1|110484.1|110493.2|110468.2|38
1735660240000|2024-12-31 15:50:40|110500.7|110475.7|110469.9|110444.9|110501.4|110476.4|110468.2|110443.2|30
1735660250000|2024-12-31 15:50:50|110470|110445|110472.9|110447.9|110472.9|110447.9|110461.7|110436.7|14
1735660260000|2024-12-31 15:51:00|110473.3|110448.3|110471.4|110446.4|110473.3|110448.3|110463.9|110438.9|26
1735660270000|2024-12-31 15:51:10|110471.6|110446.6|110482.6|110457.6|110498.4|110473.4|110470|110445|34
1735660280000|2024-12-31 15:51:20|110480.6|110455.6|110460.7|110435.7|110496.2|110471.2|110460.7|110435.7|35
1735660290000|2024-12-31 15:51:30|110462.9|110437.9|110437.9|110412.9|110463.7|110438.7|110437.9|110412.9|24
1735660300000|2024-12-31 15:51:40|110439.9|110414.9|110435.5|110410.5|110440.2|110415.2|110425.8|110400.8|32
1735660310000|2024-12-31 15:51:50|110434|110409|110417.7|110392.7|110434.7|110409.7|110417.7|110392.7|30
1735660320000|2024-12-31 15:52:00|110416.7|110391.7|110425.6|110400.6|110430.4|110405.4|110410.7|110385.7|21
1735660330000|2024-12-31 15:52:10|110426.8|110401.8|110434.4|110409.4|110439|110414|110426.8|110401.8|21
1735660340000|2024-12-31 15:52:20|110434.1|110409.1|110445.2|110420.2|110454|110429|110426.1|110401.1|22
1735660350000|2024-12-31 15:52:30|110445.5|110420.5|110446.8|110421.8|110453.1|110428.1|110437.1|110412.1|29
1735660360000|2024-12-31 15:52:40|110446.6|110421.6|110439.8|110414.8|110457.9|110432.9|110439.8|110414.8|40
1735660370000|2024-12-31 15:52:50|110439.4|110414.4|110443.9|110418.9|110448.4|110423.4|110439.4|110414.4|15
1735660380000|2024-12-31 15:53:00|110443.8|110418.8|110465.6|110440.6|110465.6|110440.6|110443.7|110418.7|27
1735660390000|2024-12-31 15:53:10|110468.5|110443.5|110474.8|110449.8|110480.2|110455.2|110466.8|110441.8|31
1735660400000|2024-12-31 15:53:20|110474.3|110449.3|110455.4|110430.4|110474.3|110449.3|110455.4|110430.4|27
1735660410000|2024-12-31 15:53:30|110455.2|110430.2|110462.4|110437.4|110466.3|110441.3|110450.6|110425.6|25
1735660420000|2024-12-31 15:53:40|110462.3|110437.3|110467.4|110442.4|110469.5|110444.5|110457.8|110432.8|26
1735660430000|2024-12-31 15:53:50|110469.5|110444.5|110471.5|110446.5|110474.8|110449.8|110459.8|110434.8|20
1735660440000|2024-12-31 15:54:00|110471.9|110446.9|110468.4|110443.4|110476.8|110451.8|110465.8|110440.8|29
1735660450000|2024-12-31 15:54:10|110469.7|110444.7|110474.7|110449.7|110480.3|110455.3|110463.9|110438.9|34
1735660460000|2024-12-31 15:54:20|110475.4|110450.4|110497.2|110472.2|110497.2|110472.2|110475.4|110450.4|33
1735660470000|2024-12-31 15:54:30|110494.7|110469.7|110496.4|110471.4|110500.5|110475.5|110489.1|110464.1|39
1735660480000|2024-12-31 15:54:40|110496.8|110471.8|110496.2|110471.2|110501.5|110476.5|110492.5|110467.5|31
1735660490000|2024-12-31 15:54:50|110496.6|110471.6|110515.5|110490.5|110515.8|110490.8|110493.1|110468.1|38
1735660500000|2024-12-31 15:55:00|110518.8|110493.8|110472.2|110447.2|110525.2|110500.2|110466.1|110441.1|34
1735660510000|2024-12-31 15:55:10|110472.5|110447.5|110454.5|110429.5|110472.5|110447.5|110441.1|110416.1|34
1735660520000|2024-12-31 15:55:20|110454.1|110429.1|110480|110455|110481.4|110456.4|110454.1|110429.1|35
1735660530000|2024-12-31 15:55:30|110479.5|110454.5|110478.2|110453.2|110479.5|110454.5|110463.4|110438.4|33
1735660540000|2024-12-31 15:55:40|110476.9|110451.9|110475.9|110450.9|110485.8|110460.8|110469.8|110444.8|28
1735660550000|2024-12-31 15:55:50|110475.6|110450.6|110476.2|110451.2|110485.8|110460.8|110472.1|110447.1|31
1735660560000|2024-12-31 15:56:00|110475.8|110450.8|110492.9|110467.9|110496.6|110471.6|110471.7|110446.7|35
1735660570000|2024-12-31 15:56:10|110491.3|110466.3|110480.2|110455.2|110501.3|110476.3|110479.2|110454.2|36
1735660580000|2024-12-31 15:56:20|110479.9|110454.9|110466.5|110441.5|110479.9|110454.9|110464.9|110439.9|37
1735660590000|2024-12-31 15:56:30|110465|110440|110482.1|110457.1|110493.6|110468.6|110463.4|110438.4|32
1735660600000|2024-12-31 15:56:40|110484.6|110459.6|110500.5|110475.5|110500.9|110475.9|110482.6|110457.6|38
1735660610000|2024-12-31 15:56:50|110501.1|110476.1|110496.5|110471.5|110503.7|110478.7|110489.2|110464.2|24
1735660620000|2024-12-31 15:57:00|110496|110471|110489.5|110464.5|110500.3|110475.3|110482.8|110457.8|32
1735660630000|2024-12-31 15:57:10|110491|110466|110486|110461|110491.4|110466.4|110486|110461|20
1735660640000|2024-12-31 15:57:20|110486.3|110461.3|110481|110456|110506|110481|110478|110453|50
1735660650000|2024-12-31 15:57:30|110483.2|110458.2|110502.7|110477.7|110510.1|110485.1|110482|110457|31
1735660660000|2024-12-31 15:57:40|110503.8|110478.8|110519.3|110494.3|110528.9|110503.9|110496.1|110471.1|51
1735660670000|2024-12-31 15:57:50|110519.5|110494.5|110527.5|110502.5|110533.8|110508.8|110502.2|110477.2|45
1735660680000|2024-12-31 15:58:00|110525.7|110500.7|110535|110510|110538.2|110513.2|110524.3|110499.3|32
1735660690000|2024-12-31 15:58:10|110534|110509|110543|110518|110553.9|110528.9|110534|110509|31
1735660700000|2024-12-31 15:58:20|110542.7|110517.7|110516|110491|110547.9|110522.9|110514.6|110489.6|34
1735660710000|2024-12-31 15:58:30|110515.7|110490.7|110508.2|110483.2|110518.9|110493.9|110504.3|110479.3|25
1735660720000|2024-12-31 15:58:40|110509.8|110484.8|110518.2|110493.2|110523.9|110498.9|110503.5|110478.5|32
1735660730000|2024-12-31 15:58:50|110518|110493|110525.6|110500.6|110525.6|110500.6|110509|110484|36
1735660740000|2024-12-31 15:59:00|110524.6|110499.6|110526|110501|110534.5|110509.5|110519.6|110494.6|30
1735660750000|2024-12-31 15:59:10|110526.2|110501.2|110528.7|110503.7|110534.3|110509.3|110523.9|110498.9|37
1735660760000|2024-12-31 15:59:20|110530.7|110505.7|110517.7|110492.7|110530.7|110505.7|110517.7|110492.7|34
1735660770000|2024-12-31 15:59:30|110517.5|110492.5|110524.6|110499.6|110525.8|110500.8|110513.2|110488.2|32
1735660780000|2024-12-31 15:59:40|110523.3|110498.3|110519.3|110494.3|110527.8|110502.8|110514.6|110489.6|25
1735660790000|2024-12-31 15:59:50|110518.1|110493.1|110497.5|110472.5|110519|110494|110497.5|110472.5|28
1735660800000|2024-12-31 16:00:00|110506.9|110481.9|110499.5|110474.5|110512.1|110487.1|110498.1|110473.1|28
1735660810000|2024-12-31 16:00:10|110500|110475|110483.3|110458.3|110500|110475|110477.6|110452.6|35
1735660820000|2024-12-31 16:00:20|110482.8|110457.8|110442.1|110417.1|110482.8|110457.8|110437.5|110412.5|48
1735660830000|2024-12-31 16:00:30|110440.4|110415.4|110490.1|110465.1|110490.1|110465.1|110438.4|110413.4|51
1735660840000|2024-12-31 16:00:40|110491.3|110466.3|110469.1|110444.1|110492|110467|110462.9|110437.9|58
1735660850000|2024-12-31 16:00:50|110470.2|110445.2|110507.2|110482.2|110507.2|110482.2|110470.2|110445.2|37
1735660860000|2024-12-31 16:01:00|110506.8|110481.8|110497.6|110472.6|110519.6|110494.6|110494.7|110469.7|41
1735660870000|2024-12-31 16:01:10|110497.7|110472.7|110484.4|110459.4|110506.1|110481.1|110481.3|110456.3|33
1735660880000|2024-12-31 16:01:20|110481.4|110456.4|110476|110451|110488.3|110463.3|110470.8|110445.8|52
1735660890000|2024-12-31 16:01:30|110475.4|110450.4|110482|110457|110482|110457|110463.4|110438.4|42
1735660900000|2024-12-31 16:01:40|110481.2|110456.2|110492.3|110467.3|110504.5|110479.5|110479.2|110454.2|34
1735660910000|2024-12-31 16:01:50|110489.9|110464.9|110489.4|110464.4|110497.5|110472.5|110481.3|110456.3|32
1735660920000|2024-12-31 16:02:00|110489.6|110464.6|110494.4|110469.4|110502.3|110477.3|110489.6|110464.6|34
1735660930000|2024-12-31 16:02:10|110494.5|110469.5|110506.1|110481.1|110506.1|110481.1|110484.9|110459.9|44
1735660940000|2024-12-31 16:02:20|110508|110483|110496.2|110471.2|110510.4|110485.4|110496.2|110471.2|34
1735660950000|2024-12-31 16:02:30|110496.1|110471.1|110498.4|110473.4|110501.6|110476.6|110495.5|110470.5|18
1735660960000|2024-12-31 16:02:40|110497.6|110472.6|110485.5|110460.5|110497.6|110472.6|110478.3|110453.3|24
1735660970000|2024-12-31 16:02:50|110483.2|110458.2|110495.7|110470.7|110495.7|110470.7|110478.1|110453.1|25
1735660980000|2024-12-31 16:03:00|110496.7|110471.7|110503.7|110478.7|110518.7|110493.7|110496.7|110471.7|31
1735660990000|2024-12-31 16:03:10|110504|110479|110520.6|110495.6|110520.6|110495.6|110502.7|110477.7|22
1735661000000|2024-12-31 16:03:20|110520.3|110495.3|110529.7|110504.7|110533.9|110508.9|110518|110493|22
1735661010000|2024-12-31 16:03:30|110527|110502|110516|110491|110531.3|110506.3|110516|110491|16
1735661020000|2024-12-31 16:03:40|110515.9|110490.9|110534.7|110509.7|110534.7|110509.7|110515.8|110490.8|14
1735661030000|2024-12-31 16:03:50|110535|110510|110592.1|110567.1|110593.5|110568.5|110535|110510|50
1735661040000|2024-12-31 16:04:00|110590.8|110565.8|110588.3|110563.3|110594.8|110569.8|110581.6|110556.6|31
1735661050000|2024-12-31 16:04:10|110587.5|110562.5|110587.3|110562.3|110590|110565|110586.8|110561.8|10
1735661060000|2024-12-31 16:04:20|110588|110563|110582.1|110557.1|110600.7|110575.7|110580.6|110555.6|21
1735661070000|2024-12-31 16:04:30|110582.2|110557.2|110584.3|110559.3|110584.3|110559.3|110579.8|110554.8|13
1735661080000|2024-12-31 16:04:40|110584.8|110559.8|110593.7|110568.7|110595.4|110570.4|110582.7|110557.7|18
1735661090000|2024-12-31 16:04:50|110589.4|110564.4|110618.4|110593.4|110618.4|110593.4|110589.4|110564.4|36
1735661100000|2024-12-31 16:05:00|110618.1|110593.1|110647.5|110622.5|110651.2|110626.2|110616.3|110591.3|28
1735661110000|2024-12-31 16:05:10|110645.3|110620.3|110643.2|110618.2|110659.8|110634.8|110641.5|110616.5|33
1735661120000|2024-12-31 16:05:20|110637.8|110612.8|110601.6|110576.6|110640.1|110615.1|110596.7|110571.7|38
1735661130000|2024-12-31 16:05:30|110601.2|110576.2|110579|110554|110601.2|110576.2|110573.1|110548.1|22
1735661140000|2024-12-31 16:05:40|110580.3|110555.3|110587.8|110562.8|110589|110564|110573.5|110548.5|16
1735661150000|2024-12-31 16:05:50|110588.3|110563.3|110583|110558|110589.5|110564.5|110581.7|110556.7|11
1735661160000|2024-12-31 16:06:00|110583.6|110558.6|110587.2|110562.2|110589.6|110564.6|110583.6|110558.6|6
1735661170000|2024-12-31 16:06:10|110587.8|110562.8|110576.4|110551.4|110591.8|110566.8|110573.5|110548.5|16
1735661180000|2024-12-31 16:06:20|110576.6|110551.6|110578.4|110553.4|110578.4|110553.4|110564.9|110539.9|16
1735661190000|2024-12-31 16:06:30|110581.5|110556.5|110578.4|110553.4|110581.5|110556.5|110567.8|110542.8|22
1735661200000|2024-12-31 16:06:40|110579.6|110554.6|110585.1|110560.1|110590.4|110565.4|110579.6|110554.6|14
1735661210000|2024-12-31 16:06:50|110585.5|110560.5|110619.1|110594.1|110619.1|110594.1|110585.5|110560.5|22
1735661220000|2024-12-31 16:07:00|110619.2|110594.2|110646.8|110621.8|110646.8|110621.8|110618.6|110593.6|28
1735661230000|2024-12-31 16:07:10|110645.5|110620.5|110648|110623|110652.1|110627.1|110642.2|110617.2|23
1735661240000|2024-12-31 16:07:20|110648.5|110623.5|110648.7|110623.7|110662.3|110637.3|110643.3|110618.3|29
1735661250000|2024-12-31 16:07:30|110645.1|110620.1|110657.2|110632.2|110657.4|110632.4|110644.9|110619.9|20
1735661260000|2024-12-31 16:07:40|110657.6|110632.6|110654.2|110629.2|110663.8|110638.8|110649.5|110624.5|24
1735661270000|2024-12-31 16:07:50|110642.4|110617.4|110621.7|110596.7|110648|110623|110621|110596|22
1735661280000|2024-12-31 16:08:00|110619.8|110594.8|110611.6|110586.6|110621.9|110596.9|110605.4|110580.4|28
1735661290000|2024-12-31 16:08:10|110609.9|110584.9|110612.6|110587.6|110620|110595|110600.2|110575.2|16
1735661300000|2024-12-31 16:08:20|110612.4|110587.4|110597.9|110572.9|110612.4|110587.4|110596.1|110571.1|25
1735661310000|2024-12-31 16:08:30|110600.2|110575.2|110604.9|110579.9|110608.9|110583.9|110600.2|110575.2|16
1735661320000|2024-12-31 16:08:40|110604.8|110579.8|110620.7|110595.7|110620.7|110595.7|110600.3|110575.3|19
1735661330000|2024-12-31 16:08:50|110622.4|110597.4|110618.9|110593.9|110623.3|110598.3|110615.8|110590.8|18
1735661340000|2024-12-31 16:09:00|110618.1|110593.1|110615.9|110590.9|110622.2|110597.2|110614.8|110589.8|11
1735661350000|2024-12-31 16:09:10|110613|110588|110586|110561|110613|110588|110586|110561|26
1735661360000|2024-12-31 16:09:20|110587.7|110562.7|110607.9|110582.9|110607.9|110582.9|110587|110562|20
1735661370000|2024-12-31 16:09:30|110605|110580|110597.8|110572.8|110605.2|110580.2|110596.7|110571.7|16
1735661380000|2024-12-31 16:09:40|110599.6|110574.6|110614.6|110589.6|110614.6|110589.6|110599.6|110574.6|13
1735661390000|2024-12-31 16:09:50|110613.7|110588.7|110616.4|110591.4|110620.4|110595.4|110608.1|110583.1|19
1735661400000|2024-12-31 16:10:00|110616.6|110591.6|110617.2|110592.2|110618.3|110593.3|110615.4|110590.4|8
1735661410000|2024-12-31 16:10:10|110617|110592|110618.3|110593.3|110627.1|110602.1|110607.9|110582.9|26
1735661420000|2024-12-31 16:10:20|110616.4|110591.4|110614.9|110589.9|110618.8|110593.8|110611.7|110586.7|21
1735661430000|2024-12-31 16:10:30|110613.2|110588.2|110613.7|110588.7|110624.6|110599.6|110613.2|110588.2|26
1735661440000|2024-12-31 16:10:40|110616.5|110591.5|110630|110605|110630.3|110605.3|110611.9|110586.9|18
1735661450000|2024-12-31 16:10:50|110628.3|110603.3|110612.8|110587.8|110628.3|110603.3|110611.1|110586.1|20
1735661460000|2024-12-31 16:11:00|110612.6|110587.6|110618.5|110593.5|110621.1|110596.1|110612.6|110587.6|11
1735661470000|2024-12-31 16:11:10|110626.2|110601.2|110650.4|110625.4|110650.4|110625.4|110621.8|110596.8|28
1735661480000|2024-12-31 16:11:20|110647|110622|110650.7|110625.7|110652|110627|110632.5|110607.5|29
1735661490000|2024-12-31 16:11:30|110650|110625|110644|110619|110650|110625|110640.7|110615.7|13
1735661500000|2024-12-31 16:11:40|110644.1|110619.1|110639.8|110614.8|110645.9|110620.9|110639.8|110614.8|5
1735661510000|2024-12-31 16:11:50|110642.2|110617.2|110644.9|110619.9|110644.9|110619.9|110635.7|110610.7|20
1735661520000|2024-12-31 16:12:00|110644.8|110619.8|110649|110624|110652.5|110627.5|110637.2|110612.2|15
1735661530000|2024-12-31 16:12:10|110649.2|110624.2|110645.9|110620.9|110649.2|110624.2|110641.5|110616.5|13
1735661540000|2024-12-31 16:12:20|110645.7|110620.7|110641.6|110616.6|110645.7|110620.7|110641.2|110616.2|12
1735661550000|2024-12-31 16:12:30|110641.7|110616.7|110632.7|110607.7|110659.5|110634.5|110632|110607|20
1735661560000|2024-12-31 16:12:40|110634.7|110609.7|110645.1|110620.1|110645.1|110620.1|110633.2|110608.2|31
1735661570000|2024-12-31 16:12:50|110645.6|110620.6|110639.7|110614.7|110645.6|110620.6|110630.9|110605.9|23
1735661580000|2024-12-31 16:13:00|110639.3|110614.3|110630|110605|110639.3|110614.3|110625.7|110600.7|22
1735661590000|2024-12-31 16:13:10|110628.6|110603.6|110641|110616|110641.5|110616.5|110628.6|110603.6|20
1735661600000|2024-12-31 16:13:20|110641.8|110616.8|110637|110612|110641.8|110616.8|110636.5|110611.5|19
1735661610000|2024-12-31 16:13:30|110635.7|110610.7|110636.1|110611.1|110638.4|110613.4|110634.8|110609.8|8
1735661620000|2024-12-31 16:13:40|110633.5|110608.5|110639.5|110614.5|110645.1|110620.1|110633.5|110608.5|17
1735661630000|2024-12-31 16:13:50|110639|110614|110637.5|110612.5|110648.8|110614|110632|110593.9|16
1735661640000|2024-12-31 16:14:00|110637.8|110612.8|110634.8|110609.8|110644|110617.4|110625.9|110594|23
1735661650000|2024-12-31 16:14:10|110631.6|110606.6|110629.7|110604.7|110645.9|110606.6|110629.6|110593.1|12
1735661660000|2024-12-31 16:14:20|110629.9|110604.9|110613.4|110588.4|110648|110609.8|110609.3|110584.3|23
1735661670000|2024-12-31 16:14:30|110612.5|110587.5|110611.2|110586.2|110615.9|110590.9|110609.9|110584.9|16
1735661680000|2024-12-31 16:14:40|110610.7|110585.7|110607.7|110582.7|110614.8|110589.8|110603.5|110578.5|20
1735661690000|2024-12-31 16:14:50|110611.6|110586.6|110616.9|110591.9|110617.8|110592.8|110611|110586|9
1735661700000|2024-12-31 16:15:00|110613.2|110588.2|110614.7|110589.7|110623.3|110598.3|110613.2|110588.2|23
1735661710000|2024-12-31 16:15:10|110619.8|110594.8|110632.4|110607.4|110632.4|110607.4|110613|110588|11
1735661720000|2024-12-31 16:15:20|110630.2|110605.2|110628.5|110603.5|110630.4|110605.4|110621.7|110596.7|16
1735661730000|2024-12-31 16:15:30|110630.7|110605.7|110631.6|110606.6|110631.6|110606.6|110624.1|110599.1|14
1735661740000|2024-12-31 16:15:40|110627.6|110602.6|110631.4|110606.4|110640.5|110615.5|110625.8|110600.8|14
1735661750000|2024-12-31 16:15:50|110632.8|110607.8|110632.9|110607.9|110637.2|110612.2|110632.8|110607.8|4
1735661760000|2024-12-31 16:16:00|110634.6|110609.6|110629|110604|110641.3|110616.3|110624.3|110599.3|21
1735661770000|2024-12-31 16:16:10|110627.4|110602.4|110623.9|110598.9|110630.7|110605.7|110618.5|110593.5|12
1735661780000|2024-12-31 16:16:20|110625.5|110600.5|110640.9|110615.9|110640.9|110615.9|110617.8|110592.8|22
1735661790000|2024-12-31 16:16:30|110640.1|110615.1|110627.2|110602.2|110640.1|110615.1|110627.2|110602.2|8
1735661800000|2024-12-31 16:16:40|110624|110599|110628.7|110603.7|110628.8|110603.8|110624|110599|10
1735661810000|2024-12-31 16:16:50|110627.8|110602.8|110628.7|110603.7|110632|110607|110626.5|110601.5|16
1735661820000|2024-12-31 16:17:00|110629|110604|110645.8|110620.8|110648.6|110623.6|110629|110604|15
1735661830000|2024-12-31 16:17:10|110644.4|110619.4|110643.4|110618.4|110644.4|110619.4|110633.6|110608.6|18
1735661840000|2024-12-31 16:17:20|110644|110619|110632.6|110607.6|110644|110619|110632.6|110607.6|13
1735661850000|2024-12-31 16:17:30|110632|110607|110637.5|110612.5|110637.8|110612.8|110631.6|110606.6|17
1735661860000|2024-12-31 16:17:40|110635.7|110610.7|110626.1|110601.1|110635.7|110610.7|110620.6|110595.6|11
1735661870000|2024-12-31 16:17:50|110626|110601|110635.8|110610.8|110637.1|110612.1|110625.7|110600.7|10
1735661880000|2024-12-31 16:18:00|110636.1|110611.1|110605.7|110580.7|110636.4|110611.4|110604.4|110579.4|26
1735661890000|2024-12-31 16:18:10|110605.8|110580.8|110598.8|110573.8|110608.2|110583.2|110597.9|110572.9|18
1735661900000|2024-12-31 16:18:20|110598.4|110573.4|110616.6|110591.6|110628|110603|110598.4|110573.4|19
1735661910000|2024-12-31 16:18:30|110616.7|110591.7|110593.9|110568.9|110616.7|110591.7|110592.6|110567.6|17
1735661920000|2024-12-31 16:18:40|110591.1|110566.1|110591.5|110566.5|110595.9|110570.9|110588.8|110563.8|10
1735661930000|2024-12-31 16:18:50|110589.1|110564.1|110571.8|110546.8|110594.6|110569.6|110569.5|110544.5|29
1735661940000|2024-12-31 16:19:00|110573.4|110548.4|110587.8|110562.8|110587.8|110562.8|110569.5|110544.5|16
1735661950000|2024-12-31 16:19:10|110586.4|110561.4|110595.3|110570.3|110596.8|110571.8|110585.7|110560.7|12
1735661960000|2024-12-31 16:19:20|110595.5|110570.5|110592|110567|110600.9|110575.9|110590.6|110565.6|13
1735661970000|2024-12-31 16:19:30|110593.6|110568.6|110583.5|110558.5|110593.6|110568.6|110581.1|110556.1|23
1735661980000|2024-12-31 16:19:40|110583.6|110558.6|110626|110601|110626|110601|110583.1|110558.1|22
1735661990000|2024-12-31 16:19:50|110624|110599|110622.5|110597.5|110625.6|110600.6|110618.8|110593.8|12
1735662000000|2024-12-31 16:20:00|110622.7|110597.7|110617.3|110592.3|110625.3|110600.3|110610.8|110585.8|15
1735662010000|2024-12-31 16:20:10|110617|110592|110612|110587|110619.1|110594.1|110610.4|110585.4|11
1735662020000|2024-12-31 16:20:20|110610.3|110585.3|110614.1|110589.1|110614.1|110589.1|110610.3|110585.3|4
1735662030000|2024-12-31 16:20:30|110611.9|110586.9|110637.7|110612.7|110649.4|110614.1|110611.9|110586.9|10
1735662040000|2024-12-31 16:20:40|110637.3|110612.3|110631.3|110606.3|110637.8|110612.8|110631.3|110606.3|9
1735662050000|2024-12-31 16:20:50|110631.4|110606.4|110627.6|110602.6|110631.4|110606.4|110623.6|110598.6|10
1735662060000|2024-12-31 16:21:00|110627.3|110602.3|110610.2|110585.2|110627.6|110602.6|110607.8|110582.8|19
1735662070000|2024-12-31 16:21:10|110610.3|110585.3|110609.7|110584.7|110626.1|110601.1|110608.5|110583.5|14
1735662080000|2024-12-31 16:21:20|110608.2|110583.2|110617.6|110592.6|110621.6|110596.6|110607.9|110582.9|8
1735662090000|2024-12-31 16:21:30|110615.3|110590.3|110628.9|110603.9|110633.5|110608.5|110615.3|110590.3|18
1735662100000|2024-12-31 16:21:40|110629|110604|110634.9|110609.9|110638.7|110613.7|110627.8|110602.8|14
1735662110000|2024-12-31 16:21:50|110633.4|110608.4|110633.1|110608.1|110635.7|110610.7|110628|110603|10
1735662120000|2024-12-31 16:22:00|110632.9|110607.9|110633.2|110608.2|110637.9|110612.9|110631.6|110606.6|10
1735662130000|2024-12-31 16:22:10|110633.4|110608.4|110638.9|110613.9|110649.4|110624.4|110633.4|110608.4|23
1735662140000|2024-12-31 16:22:20|110638.6|110613.6|110637.8|110612.8|110638.6|110613.6|110626|110601|15
1735662150000|2024-12-31 16:22:30|110639.3|110614.3|110668|110643|110669.5|110644.5|110639.3|110614.3|24
1735662160000|2024-12-31 16:22:40|110667.8|110642.8|110667.9|110642.9|110672.6|110647.6|110649.6|110624.6|27
1735662170000|2024-12-31 16:22:50|110668.4|110643.4|110703.9|110653.9|110705.2|110655.2|110668.4|110628.8|23
1735662180000|2024-12-31 16:23:00|110705.7|110655.7|110693.2|110643.2|110710.9|110660.9|110693.2|110643.2|12
1735662190000|2024-12-31 16:23:10|110690.2|110640.2|110681.4|110656.4|110701.1|110659.8|110681.4|110640.2|13
1735662200000|2024-12-31 16:23:20|110681.2|110656.2|110699.7|110674.7|110705.7|110680.7|110681|110656|20
1735662210000|2024-12-31 16:23:30|110702.8|110677.8|110671.1|110646.1|110703|110678|110671.1|110646.1|11
1735662220000|2024-12-31 16:23:40|110670.5|110645.5|110679.4|110654.4|110684.3|110659.3|110668.6|110643.6|13
1735662230000|2024-12-31 16:23:50|110680|110655|110671.6|110646.6|110680.8|110655.8|110671.4|110646.4|15
1735662240000|2024-12-31 16:24:00|110671.8|110646.8|110682.9|110632.9|110692.2|110656.7|110671.8|110631.1|17
1735662250000|2024-12-31 16:24:10|110681.3|110631.3|110698.3|110648.3|110698.3|110648.3|110680.2|110630.2|13
1735662260000|2024-12-31 16:24:20|110698.1|110648.1|110702.6|110652.6|110702.6|110652.6|110691.8|110641.8|13
1735662270000|2024-12-31 16:24:30|110702.8|110652.8|110703.3|110653.3|110704.2|110654.2|110701.9|110651.9|7
1735662280000|2024-12-31 16:24:40|110702.7|110652.7|110687.1|110637.1|110704.2|110654.2|110687.1|110637.1|12
1735662290000|2024-12-31 16:24:50|110687.7|110637.7|110692.9|110642.9|110694.4|110644.4|110687.4|110637.4|14
1735662300000|2024-12-31 16:25:00|110691.6|110641.6|110694.9|110644.9|110694.9|110644.9|110690.8|110640.8|12
1735662310000|2024-12-31 16:25:10|110695.7|110645.7|110699.8|110649.8|110700.8|110650.8|110694.9|110644.9|12
1735662320000|2024-12-31 16:25:20|110698.7|110648.7|110700.6|110650.6|110700.6|110650.6|110698.2|110648.2|8
1735662330000|2024-12-31 16:25:30|110700.4|110650.4|110689.8|110639.8|110708|110658|110688.6|110638.6|12
1735662340000|2024-12-31 16:25:40|110689.7|110639.7|110685|110635|110692.2|110642.2|110684.6|110634.6|10
1735662350000|2024-12-31 16:25:50|110685.4|110635.4|110684.4|110634.4|110690.6|110640.6|110684.4|110634.4|8
1735662360000|2024-12-31 16:26:00|110687|110637|110689.9|110639.9|110694.5|110644.5|110687|110637|12
1735662370000|2024-12-31 16:26:10|110689.1|110639.1|110684.7|110634.7|110692.5|110642.5|110684.7|110634.7|12
1735662380000|2024-12-31 16:26:20|110685.9|110635.9|110688.8|110638.8|110689.5|110639.5|110685.9|110635.9|16
1735662390000|2024-12-31 16:26:30|110687.9|110637.9|110694.5|110644.5|110694.5|110644.5|110687.8|110637.8|12
1735662400000|2024-12-31 16:26:40|110693.2|110643.2|110689.9|110639.9|110693.2|110643.2|110689.9|110639.9|5
1735662410000|2024-12-31 16:26:50|110689.8|110639.8|110684|110634|110689.8|110639.8|110681.4|110631.4|14
1735662420000|2024-12-31 16:27:00|110686.4|110636.4|110688.6|110638.6|110693.8|110643.8|110683.5|110633.5|17
1735662430000|2024-12-31 16:27:10|110689.2|110639.2|110682.8|110632.8|110689.6|110639.6|110678.5|110628.5|19
1735662440000|2024-12-31 16:27:20|110682.7|110632.7|110679.9|110629.9|110683|110633|110678.4|110628.4|18
1735662450000|2024-12-31 16:27:30|110683.8|110633.8|110687.4|110637.4|110693.4|110643.4|110683.8|110633.8|16
1735662460000|2024-12-31 16:27:40|110687.1|110637.1|110684.2|110634.2|110687.1|110637.1|110684.2|110634.2|9
1735662470000|2024-12-31 16:27:50|110683.8|110633.8|110693.1|110643.1|110693.8|110643.8|110680.4|110630.4|20
1735662480000|2024-12-31 16:28:00|110693|110643|110684.4|110634.4|110693.9|110643.9|110679|110629|15
1735662490000|2024-12-31 16:28:10|110685.2|110635.2|110688|110638|110689.7|110639.7|110679.3|110629.3|15
1735662500000|2024-12-31 16:28:20|110687.7|110637.7|110678.2|110653.2|110695|110658.6|110675|110637.6|30
1735662510000|2024-12-31 16:28:30|110677.5|110652.5|110674.3|110649.3|110678.2|110653.2|110673.9|110648.9|14
1735662520000|2024-12-31 16:28:40|110675|110650|110677.2|110652.2|110679.8|110654.8|110673.6|110648.6|12
1735662530000|2024-12-31 16:28:50|110677.5|110652.5|110673.1|110648.1|110678.8|110653.8|110673|110648|14
1735662540000|2024-12-31 16:29:00|110676.3|110651.3|110675.5|110650.5|110679.2|110654.2|110672.1|110647.1|23
1735662550000|2024-12-31 16:29:10|110678.6|110653.6|110691|110666|110693|110668|110675.7|110650.7|27
1735662560000|2024-12-31 16:29:20|110691.4|110666.4|110698.2|110673.2|110709.9|110684.9|110688.5|110663.5|27
1735662570000|2024-12-31 16:29:30|110695.3|110670.3|110688.6|110663.6|110695.4|110670.4|110688.6|110663.6|13
1735662580000|2024-12-31 16:29:40|110688.8|110663.8|110689.2|110664.2|110693.3|110668.3|110686.6|110661.6|11
1735662590000|2024-12-31 16:29:50|110690.6|110665.6|110685.9|110660.9|110690.6|110665.6|110682.7|110657.7|16
1735662600000|2024-12-31 16:30:00|110687.8|110662.8|110687.9|110662.9|110691.1|110666.1|110686.5|110661.5|16
1735662610000|2024-12-31 16:30:10|110688.2|110663.2|110687.9|110662.9|110689.1|110664.1|110686.1|110661.1|10
1735662620000|2024-12-31 16:30:20|110688|110663|110688|110663|110716.9|110675.8|110685|110642.2|35
1735662630000|2024-12-31 16:30:30|110686.8|110661.8|110670.1|110645.1|110686.8|110661.8|110668.3|110643.3|13
1735662640000|2024-12-31 16:30:40|110670.3|110645.3|110672.6|110647.6|110672.6|110647.6|110665.3|110640.3|20
1735662650000|2024-12-31 16:30:50|110672.5|110647.5|110651.1|110626.1|110672.5|110647.5|110649.7|110624.7|20
1735662660000|2024-12-31 16:31:00|110654.1|110629.1|110652.6|110627.6|110657.1|110632.1|110649.3|110624.3|15
1735662670000|2024-12-31 16:31:10|110652.4|110627.4|110663.9|110638.9|110665.1|110640.1|110651.2|110626.2|14
1735662680000|2024-12-31 16:31:20|110665.3|110640.3|110664.4|110639.4|110667.7|110642.7|110663.2|110638.2|12
1735662690000|2024-12-31 16:31:30|110662.7|110637.7|110661.6|110636.6|110665.2|110640.2|110648.9|110623.9|23
1735662700000|2024-12-31 16:31:40|110660.9|110635.9|110656.6|110631.6|110663.9|110638.9|110649.3|110624.3|22
1735662710000|2024-12-31 16:31:50|110656.9|110631.9|110659.3|110634.3|110667.5|110642.5|110656.9|110631.9|14
1735662720000|2024-12-31 16:32:00|110659|110634|110658.8|110633.8|110666.2|110641.2|110655|110630|13
1735662730000|2024-12-31 16:32:10|110659.9|110634.9|110658.7|110633.7|110663|110638|110651.2|110626.2|27
1735662740000|2024-12-31 16:32:20|110655.4|110630.4|110651.9|110626.9|110658|110633|110651.9|110626.9|10
1735662750000|2024-12-31 16:32:30|110652.6|110627.6|110654.4|110629.4|110657.1|110632.1|110652.2|110627.2|11
1735662760000|2024-12-31 16:32:40|110646|110621|110648.3|110623.3|110653.5|110628.5|110642.2|110617.2|23
1735662770000|2024-12-31 16:32:50|110646|110621|110647.7|110622.7|110650.2|110625.2|110645.5|110620.5|8
1735662780000|2024-12-31 16:33:00|110647.5|110622.5|110640.6|110615.6|110648.8|110623.8|110639|110614|23
1735662790000|2024-12-31 16:33:10|110640.2|110615.2|110638.8|110613.8|110640.5|110615.5|110637.3|110612.3|8
1735662800000|2024-12-31 16:33:20|110639.1|110614.1|110636.6|110611.6|110642.9|110617.9|110635.7|110610.7|18
1735662810000|2024-12-31 16:33:30|110636.2|110611.2|110640.7|110615.7|110642|110617|110635.9|110610.9|8
1735662820000|2024-12-31 16:33:40|110641.1|110616.1|110631.9|110606.9|110641.4|110616.4|110630.6|110605.6|23
1735662830000|2024-12-31 16:33:50|110631|110606|110633.3|110608.3|110635.2|110610.2|110630.8|110605.8|7
1735662840000|2024-12-31 16:34:00|110632|110607|110629.4|110604.4|110641.7|110616.7|110625.7|110600.7|25
1735662850000|2024-12-31 16:34:10|110628.7|110603.7|110614.3|110589.3|110632.8|110607.8|110614.3|110589.3|20
1735662860000|2024-12-31 16:34:20|110616.1|110591.1|110613.3|110588.3|110625.6|110591.1|110597.8|110567.6|19
1735662870000|2024-12-31 16:34:30|110613.4|110588.4|110619|110594|110619.9|110594.9|110613.4|110588.4|14
1735662880000|2024-12-31 16:34:40|110612.7|110587.7|110620.2|110595.2|110623|110598|110612.7|110587.7|9
1735662890000|2024-12-31 16:34:50|110620.8|110595.8|110623.3|110598.3|110625.7|110600.7|110616.1|110591.1|14
1735662900000|2024-12-31 16:35:00|110623.1|110598.1|110620.2|110595.2|110624|110599|110618.4|110593.4|13
1735662910000|2024-12-31 16:35:10|110619.7|110594.7|110619.1|110594.1|110619.7|110594.7|110619.1|110594.1|3
1735662920000|2024-12-31 16:35:20|110619.3|110594.3|110623.1|110598.1|110629.5|110604.5|110619.3|110594.3|13
1735662930000|2024-12-31 16:35:30|110623.7|110598.7|110644.4|110619.4|110644.8|110619.8|110623.1|110598.1|12
1735662940000|2024-12-31 16:35:40|110640.5|110615.5|110655.5|110630.5|110655.5|110630.5|110639.3|110614.3|24
1735662950000|2024-12-31 16:35:50|110656.2|110631.2|110654.1|110629.1|110660.4|110635.4|110644.5|110619.5|24
1735662960000|2024-12-31 16:36:00|110652.1|110627.1|110681.3|110656.3|110682.6|110657.6|110652.1|110627.1|33
1735662970000|2024-12-31 16:36:10|110682.9|110657.9|110674.7|110649.7|110687.9|110662.9|110670.8|110645.8|27
1735662980000|2024-12-31 16:36:20|110675.2|110650.2|110677.4|110652.4|110678.5|110653.5|110674.6|110649.6|14
1735662990000|2024-12-31 16:36:30|110675.7|110650.7|110675|110650|110676.7|110651.7|110671.5|110646.5|16
1735663000000|2024-12-31 16:36:40|110669|110644|110670.9|110645.9|110677.7|110652.7|110667.7|110642.7|20
1735663010000|2024-12-31 16:36:50|110669.3|110644.3|110671.1|110646.1|110673.4|110648.4|110667.5|110642.5|48
1735663020000|2024-12-31 16:37:00|110671|110646|110677.6|110652.6|110677.6|110652.6|110671|110646|28
1735663030000|2024-12-31 16:37:10|110680.5|110655.5|110686.7|110661.7|110692.1|110667.1|110678.4|110653.4|24
1735663040000|2024-12-31 16:37:20|110686.8|110661.8|110695|110670|110698|110673|110682.3|110657.3|10
1735663050000|2024-12-31 16:37:30|110695.2|110670.2|110692.1|110667.1|110696|110671|110688.7|110663.7|17
1735663060000|2024-12-31 16:37:40|110691.7|110666.7|110691.5|110666.5|110691.7|110666.7|110688.3|110663.3|12
1735663070000|2024-12-31 16:37:50|110691.4|110666.4|110697.5|110672.5|110698.3|110673.3|110691.2|110666.2|17
1735663080000|2024-12-31 16:38:00|110697.3|110672.3|110693|110668|110697.4|110672.4|110691.6|110666.6|24
1735663090000|2024-12-31 16:38:10|110692.5|110667.5|110693|110668|110696.4|110671.4|110685.6|110660.6|25
1735663100000|2024-12-31 16:38:20|110694.3|110669.3|110689.7|110664.7|110694.3|110669.3|110689.7|110664.7|13
1735663110000|2024-12-31 16:38:30|110698.1|110673.1|110699.2|110674.2|110712.9|110682.1|110695.3|110662.9|33
1735663120000|2024-12-31 16:38:40|110700.9|110675.9|110697|110672|110702.7|110677.7|110693.2|110668.2|26
1735663130000|2024-12-31 16:38:50|110693.3|110668.3|110700.8|110675.8|110701.3|110676.3|110692.7|110667.7|27
1735663140000|2024-12-31 16:39:00|110698.9|110673.9|110695.7|110670.7|110701.3|110676.3|110694.7|110669.7|17
1735663150000|2024-12-31 16:39:10|110695.6|110670.6|110695.6|110670.6|110701.6|110676.6|110695.6|110670.6|12
1735663160000|2024-12-31 16:39:20|110695.4|110670.4|110691.3|110666.3|110695.5|110670.5|110688.1|110663.1|11
1735663170000|2024-12-31 16:39:30|110691|110666|110688.9|110663.9|110696|110671|110688.9|110663.9|11
1735663180000|2024-12-31 16:39:40|110688.6|110663.6|110691.9|110666.9|110698.1|110673.1|110688.4|110663.4|20
1735663190000|2024-12-31 16:39:50|110691.8|110666.8|110688.2|110663.2|110698.6|110673.6|110688.2|110663.2|18
1735663200000|2024-12-31 16:40:00|110687.8|110662.8|110704.3|110679.3|110708|110683|110685.8|110660.8|33
1735663210000|2024-12-31 16:40:10|110704.6|110679.6|110716.2|110691.2|110721.6|110696.6|110704.6|110679.6|25
1735663220000|2024-12-31 16:40:20|110713.8|110688.8|110708.9|110683.9|110715.4|110690.4|110706.3|110681.3|11
1735663230000|2024-12-31 16:40:30|110708.1|110683.1|110709.2|110684.2|110717.3|110692.3|110708.1|110683.1|17
1735663240000|2024-12-31 16:40:40|110706.8|110681.8|110714.1|110689.1|110714.1|110689.1|110706.8|110681.8|17
1735663250000|2024-12-31 16:40:50|110711.3|110686.3|110709|110684|110712.2|110687.2|110702|110677|18
1735663260000|2024-12-31 16:41:00|110708.5|110683.5|110717|110692|110719.5|110694.5|110708.4|110683.4|10
1735663270000|2024-12-31 16:41:10|110715.7|110690.7|110699.9|110674.9|110717.6|110692.6|110699.9|110674.9|31
1735663280000|2024-12-31 16:41:20|110700.2|110675.2|110718.4|110693.4|110721.2|110696.2|110700.2|110675.2|26
1735663290000|2024-12-31 16:41:30|110718.9|110693.9|110712.9|110687.9|110718.9|110693.9|110711|110686|14
1735663300000|2024-12-31 16:41:40|110712.8|110687.8|110697.5|110672.5|110714|110689|110696|110671|28
1735663310000|2024-12-31 16:41:50|110697.2|110672.2|110705.1|110680.1|110707.3|110682.3|110697.2|110672.2|15
1735663320000|2024-12-31 16:42:00|110706.7|110681.7|110695.9|110670.9|110717.2|110692.2|110692.9|110667.9|32
1735663330000|2024-12-31 16:42:10|110696.4|110671.4|110700.8|110675.8|110700.8|110675.8|110694|110669|22
1735663340000|2024-12-31 16:42:20|110697.5|110672.5|110703.3|110678.3|110708.3|110683.3|110697.5|110672.5|15
1735663350000|2024-12-31 16:42:30|110709.2|110684.2|110700.9|110675.9|110709.2|110684.2|110699.8|110674.8|24
1735663360000|2024-12-31 16:42:40|110702.6|110677.6|110696.2|110671.2|110702.6|110677.6|110687.8|110662.8|34
1735663370000|2024-12-31 16:42:50|110696.4|110671.4|110701.1|110676.1|110706.5|110681.5|110692.5|110667.5|28
1735663380000|2024-12-31 16:43:00|110700.9|110675.9|110705.4|110680.4|110715.2|110690.2|110700.9|110675.9|26
1735663390000|2024-12-31 16:43:10|110704.1|110679.1|110693.8|110668.8|110707.2|110682.2|110690.7|110665.7|30
1735663400000|2024-12-31 16:43:20|110694.3|110669.3|110692.5|110667.5|110694.8|110669.8|110687.6|110662.6|25
1735663410000|2024-12-31 16:43:30|110692.7|110667.7|110707.2|110657.2|110709.3|110669.9|110689.7|110656.5|16
1735663420000|2024-12-31 16:43:40|110709.6|110659.6|110707.7|110657.7|110711|110661|110707|110657|12
1735663430000|2024-12-31 16:43:50|110695.7|110670.7|110716.2|110691.2|110716.8|110691.8|110690.4|110665.4|37
1735663440000|2024-12-31 16:44:00|110715.8|110690.8|110708.7|110683.7|110717.3|110692.3|110708.5|110683.5|21
1735663450000|2024-12-31 16:44:10|110708.6|110683.6|110703|110678|110708.6|110683.6|110699.3|110674.3|29
1735663460000|2024-12-31 16:44:20|110702.5|110677.5|110688.8|110663.8|110704.3|110679.3|110688.8|110663.8|34
1735663470000|2024-12-31 16:44:30|110688.5|110663.5|110706.5|110681.5|110707.2|110682.2|110685.3|110660.3|33
1735663480000|2024-12-31 16:44:40|110711|110686|110745.8|110695.8|110745.8|110695.8|110704.1|110679.1|33
1735663490000|2024-12-31 16:44:50|110747.4|110697.4|110750.3|110700.3|110755.9|110705.9|110746.9|110696.9|30
1735663500000|2024-12-31 16:45:00|110752|110702|110749.2|110699.2|110754.7|110704.7|110746.5|110696.5|28
1735663510000|2024-12-31 16:45:10|110749.9|110699.9|110739|110714|110754.5|110717.8|110738.8|110699.9|22
1735663520000|2024-12-31 16:45:20|110738.7|110713.7|110722.5|110697.5|110738.7|110713.7|110719.6|110694.6|18
1735663530000|2024-12-31 16:45:30|110722.6|110697.6|110723.1|110698.1|110726|110701|110716.1|110691.1|16
1735663540000|2024-12-31 16:45:40|110723.4|110698.4|110732.7|110707.7|110732.7|110707.7|110722.6|110697.6|12
1735663550000|2024-12-31 16:45:50|110729.5|110704.5|110722|110697|110731|110706|110720.4|110695.4|11
1735663560000|2024-12-31 16:46:00|110721.8|110696.8|110718|110693|110726.3|110701.3|110717.6|110692.6|18
1735663570000|2024-12-31 16:46:10|110718.2|110693.2|110721.3|110696.3|110722.2|110697.2|110714|110689|15
1735663580000|2024-12-31 16:46:20|110722.1|110697.1|110721.3|110696.3|110724.8|110699.8|110720.1|110695.1|11
1735663590000|2024-12-31 16:46:30|110723.5|110698.5|110722.8|110697.8|110730|110705|110719.8|110694.8|20
1735663600000|2024-12-31 16:46:40|110722.9|110697.9|110727.1|110702.1|110729.9|110704.9|110722.9|110697.9|12
1735663610000|2024-12-31 16:46:50|110727.4|110702.4|110732.9|110707.9|110732.9|110707.9|110727.4|110702.4|7
1735663620000|2024-12-31 16:47:00|110729.7|110704.7|110723.7|110698.7|110729.7|110704.7|110723.7|110698.7|8
1735663630000|2024-12-31 16:47:10|110725.3|110700.3|110723|110698|110726.2|110701.2|110719.7|110694.7|10
1735663640000|2024-12-31 16:47:20|110723.2|110698.2|110720.6|110695.6|110726.2|110701.2|110716.7|110691.7|16
1735663650000|2024-12-31 16:47:30|110720.7|110695.7|110718.4|110693.4|110721.7|110696.7|110718.4|110693.4|17
1735663660000|2024-12-31 16:47:40|110713.6|110688.6|110716.8|110691.8|110717|110692|110713.6|110688.6|8
1735663670000|2024-12-31 16:47:50|110716.6|110691.6|110719.8|110694.8|110719.8|110694.8|110716.4|110691.4|6
1735663680000|2024-12-31 16:48:00|110720|110695|110715.9|110690.9|110722.7|110697.7|110715.9|110690.9|14
1735663690000|2024-12-31 16:48:10|110715.8|110690.8|110719.5|110694.5|110720.9|110695.9|110715.8|110690.8|13
1735663700000|2024-12-31 16:48:20|110719.6|110694.6|110717.4|110692.4|110719.6|110694.6|110717.4|110692.4|3
1735663710000|2024-12-31 16:48:30|110717.5|110692.5|110714.7|110689.7|110717.7|110692.7|110712.8|110687.8|10
1735663720000|2024-12-31 16:48:40|110716.4|110691.4|110715.4|110690.4|110719.6|110694.6|110712|110687|16
1735663730000|2024-12-31 16:48:50|110713.6|110688.6|110713.5|110688.5|110713.6|110688.6|110713.5|110688.5|2
1735663740000|2024-12-31 16:49:00|110713.7|110688.7|110713.7|110688.7|110714|110689|110711.5|110686.5|4
1735663750000|2024-12-31 16:49:10|110714.8|110689.8|110713.8|110688.8|110715.4|110690.4|110712.1|110687.1|7
1735663760000|2024-12-31 16:49:20|110713.6|110688.6|110715.9|110690.9|110717.6|110692.6|110711.6|110686.6|14
1735663770000|2024-12-31 16:49:30|110714.3|110689.3|110712|110687|110715.6|110690.6|110711.9|110686.9|9
1735663780000|2024-12-31 16:49:40|110713.7|110688.7|110712.2|110687.2|110713.8|110688.8|110712.2|110687.2|5
1735663790000|2024-12-31 16:49:50|110714.2|110689.2|110714.2|110689.2|110714.2|110689.2|110714.2|110689.2|1
1735663800000|2024-12-31 16:50:00|110714.3|110689.3|110712.2|110687.2|110714.3|110689.3|110711.6|110686.6|10
1735663810000|2024-12-31 16:50:10|110712.1|110687.1|110695.7|110670.7|110714.3|110689.3|110693.9|110668.9|12
1735663820000|2024-12-31 16:50:20|110695.8|110670.8|110694.7|110669.7|110695.8|110670.8|110689.1|110664.1|16
1735663830000|2024-12-31 16:50:30|110695|110670|110697.4|110672.4|110698.8|110673.8|110695|110670|7
1735663840000|2024-12-31 16:50:40|110697.3|110672.3|110696.1|110671.1|110697.4|110672.4|110694.2|110669.2|9
1735663850000|2024-12-31 16:50:50|110696.3|110671.3|110708.3|110683.3|110708.3|110683.3|110693.9|110668.9|13
1735663860000|2024-12-31 16:51:00|110706.9|110681.9|110713.4|110688.4|110713.4|110688.4|110706.9|110681.9|9
1735663870000|2024-12-31 16:51:10|110713.9|110688.9|110710.1|110685.1|110723.1|110698.1|110710.1|110685.1|10
1735663880000|2024-12-31 16:51:20|110711.9|110686.9|110702.8|110677.8|110712.1|110687.1|110702.8|110677.8|9
1735663890000|2024-12-31 16:51:30|110701|110676|110714.2|110689.2|110714.2|110689.2|110699.1|110674.1|11
1735663900000|2024-12-31 16:51:40|110714.1|110689.1|110719.6|110694.6|110719.6|110694.6|110714.1|110689.1|8
1735663910000|2024-12-31 16:51:50|110719.9|110694.9|110705.7|110680.7|110719.9|110694.9|110704|110679|13
1735663920000|2024-12-31 16:52:00|110706|110681|110717.5|110692.5|110718.2|110693.2|110704.2|110679.2|14
1735663930000|2024-12-31 16:52:10|110717.7|110692.7|110717.7|110692.7|110720.4|110695.4|110713.8|110688.8|10
1735663940000|2024-12-31 16:52:20|110717.8|110692.8|110714.8|110689.8|110719.2|110694.2|110714.8|110689.8|6
1735663950000|2024-12-31 16:52:30|110714.6|110689.6|110705.8|110680.8|110717.5|110692.5|110705.8|110680.8|7
1735663960000|2024-12-31 16:52:40|110705.2|110680.2|110716.3|110691.3|110716.3|110691.3|110705.2|110680.2|12
1735663970000|2024-12-31 16:52:50|110716.6|110691.6|110713.1|110688.1|110716.9|110691.9|110710.4|110685.4|10
1735663980000|2024-12-31 16:53:00|110713.3|110688.3|110718.9|110693.9|110718.9|110693.9|110713.3|110688.3|7
1735663990000|2024-12-31 16:53:10|110720.1|110695.1|110723|110698|110723.4|110698.4|110717.5|110692.5|8
1735664000000|2024-12-31 16:53:20|110725|110700|110744.2|110719.2|110746.3|110721.3|110725|110700|16
1735664010000|2024-12-31 16:53:30|110744|110719|110741.5|110716.5|110745.5|110720.5|110739.9|110714.9|13
1735664020000|2024-12-31 16:53:40|110741.6|110716.6|110730|110705|110741.6|110716.6|110729.5|110704.5|24
1735664030000|2024-12-31 16:53:50|110731.5|110706.5|110730.3|110705.3|110733|110708|110727.9|110702.9|11
1735664040000|2024-12-31 16:54:00|110730.2|110705.2|110731.6|110706.6|110731.6|110706.6|110728.2|110703.2|11
1735664050000|2024-12-31 16:54:10|110731.5|110706.5|110730|110705|110731.5|110706.5|110728.5|110703.5|10
1735664060000|2024-12-31 16:54:20|110729.9|110704.9|110729.4|110704.4|110729.9|110704.9|110727.9|110702.9|9
1735664070000|2024-12-31 16:54:30|110729.6|110704.6|110728.1|110703.1|110729.8|110704.8|110728.1|110703.1|4
1735664080000|2024-12-31 16:54:40|110728|110703|110727.8|110702.8|110734|110709|110726.3|110701.3|15
1735664090000|2024-12-31 16:54:50|110729.1|110704.1|110731.1|110706.1|110734.4|110709.4|110729.1|110704.1|10
1735664100000|2024-12-31 16:55:00|110730.1|110705.1|110740.5|110715.5|110743|110718|110728.7|110703.7|15
1735664110000|2024-12-31 16:55:10|110739.9|110714.9|110735.2|110710.2|110743.8|110718.8|110733.2|110708.2|16
1735664120000|2024-12-31 16:55:20|110737.3|110712.3|110738|110713|110738.7|110713.7|110735|110710|8
1735664130000|2024-12-31 16:55:30|110738.5|110713.5|110738.4|110713.4|110738.5|110713.5|110738.4|110713.4|2
1735664140000|2024-12-31 16:55:40|110738.7|110713.7|110741.5|110716.5|110742.5|110717.5|110737.3|110712.3|16
1735664150000|2024-12-31 16:55:50|110741.4|110716.4|110731.8|110706.8|110741.4|110716.4|110731.8|110706.8|8
1735664160000|2024-12-31 16:56:00|110731.7|110706.7|110728.2|110703.2|110732.5|110707.5|110728.1|110703.1|7
1735664170000|2024-12-31 16:56:10|110728.3|110703.3|110726.8|110701.8|110728.3|110703.3|110724|110699|5
1735664180000|2024-12-31 16:56:20|110727.5|110702.5|110720.5|110695.5|110727.9|110702.9|110719.9|110694.9|11
1735664190000|2024-12-31 16:56:30|110720.7|110695.7|110710.4|110685.4|110720.7|110695.7|110704.5|110679.5|17
1735664200000|2024-12-31 16:56:40|110712.5|110687.5|110698.4|110673.4|110712.7|110687.7|110698.4|110673.4|12
1735664210000|2024-12-31 16:56:50|110699.8|110674.8|110704.3|110679.3|110704.3|110679.3|110698.5|110673.5|6
1735664220000|2024-12-31 16:57:00|110704.4|110679.4|110695.7|110670.7|110704.4|110679.4|110692|110667|9
1735664230000|2024-12-31 16:57:10|110697.1|110672.1|110694.7|110669.7|110699.7|110674.7|110694.7|110669.7|5
1735664240000|2024-12-31 16:57:20|110694.1|110669.1|110699.8|110674.8|110699.8|110674.8|110694.1|110669.1|7
1735664250000|2024-12-31 16:57:30|110701|110676|110710.9|110685.9|110713.9|110688.9|110699.6|110674.6|12
1735664260000|2024-12-31 16:57:40|110711.1|110686.1|110713.2|110688.2|110713.4|110688.4|110711.1|110686.1|7
1735664270000|2024-12-31 16:57:50|110713.3|110688.3|110718.2|110693.2|110718.2|110693.2|110713.3|110688.3|3
1735664280000|2024-12-31 16:58:00|110718.3|110693.3|110720.6|110695.6|110721.9|110696.9|110715.8|110690.8|8
1735664290000|2024-12-31 16:58:10|110720.3|110695.3|110710.7|110685.7|110720.3|110695.3|110706.7|110681.7|9
1735664300000|2024-12-31 16:58:20|110708.5|110683.5|110710.5|110685.5|110712|110687|110708.4|110683.4|10
1735664310000|2024-12-31 16:58:30|110712.2|110687.2|110709.9|110684.9|110712.2|110687.2|110707.9|110682.9|8
1735664320000|2024-12-31 16:58:40|110708.2|110683.2|110707.7|110682.7|110710.4|110685.4|110707.7|110682.7|6
1735664330000|2024-12-31 16:58:50|110710.5|110685.5|110714.2|110689.2|110728.8|110703.8|110706.1|110681.1|22
1735664340000|2024-12-31 16:59:00|110715.5|110690.5|110711.2|110686.2|110715.5|110690.5|110710|110685|13
1735664350000|2024-12-31 16:59:10|110711.1|110686.1|110714.1|110689.1|110715.9|110690.9|110710.9|110685.9|8
1735664360000|2024-12-31 16:59:20|110713.9|110688.9|110718.9|110693.9|110721.3|110696.3|110713.6|110688.6|10
1735664370000|2024-12-31 16:59:30|110719.3|110694.3|110717.1|110692.1|110721.1|110696.1|110715.8|110690.8|9
1735664380000|2024-12-31 16:59:40|110717.2|110692.2|110711.5|110686.5|110717.2|110692.2|110707.9|110682.9|14
1735664390000|2024-12-31 16:59:50|110713.2|110688.2|110714.2|110689.2|110720.2|110695.2|110713.2|110688.2|14
1735664400000|2024-12-31 17:00:00|110712.4|110687.4|110714.6|110689.6|110717.7|110692.7|110711.9|110686.9|13
1735664410000|2024-12-31 17:00:10|110714.4|110689.4|110708.4|110683.4|110714.4|110689.4|110706.5|110681.5|12
1735664420000|2024-12-31 17:00:20|110708.3|110683.3|110714.3|110664.3|110716|110687.1|110703.6|110661.5|15
1735664430000|2024-12-31 17:00:30|110714.9|110664.9|110716.8|110666.8|110716.8|110688.3|110706.7|110664.9|16
1735664440000|2024-12-31 17:00:40|110718.5|110668.5|110713|110688|110718.7|110688.1|110706.2|110666.9|16
1735664450000|2024-12-31 17:00:50|110712.5|110687.5|110713.8|110688.8|110725.3|110692.8|110709|110673.5|24
1735664460000|2024-12-31 17:01:00|110717.4|110692.4|110713.3|110688.3|110717.4|110692.4|110713|110688|18
1735664470000|2024-12-31 17:01:10|110717.2|110692.2|110718.3|110693.3|110720.4|110695.4|110706.6|110681.6|27
1735664480000|2024-12-31 17:01:20|110718.9|110693.9|110708.3|110683.3|110722.3|110693.9|110708.2|110670.7|19
1735664490000|2024-12-31 17:01:30|110709.3|110684.3|110719.1|110694.1|110719.2|110694.2|110708.3|110683.3|7
1735664500000|2024-12-31 17:01:40|110718.9|110693.9|110714.3|110689.3|110718.9|110693.9|110713.9|110688.9|8
1735664510000|2024-12-31 17:01:50|110716.8|110691.8|110711.6|110686.6|110716.8|110691.8|110711.6|110686.6|13
1735664520000|2024-12-31 17:02:00|110715.6|110690.6|110730.5|110705.5|110740|110706.2|110711.8|110674.7|19
1735664530000|2024-12-31 17:02:10|110727.5|110702.5|110737.1|110687.1|110739.2|110702.5|110727.5|110686.8|8
1735664540000|2024-12-31 17:02:20|110736.7|110686.7|110726.4|110701.4|110736.7|110701.6|110718.6|110684.4|13
1735664550000|2024-12-31 17:02:30|110728.5|110703.5|110723.1|110698.1|110735.6|110710.6|110723.1|110698.1|22
1735664560000|2024-12-31 17:02:40|110723.7|110698.7|110727.4|110702.4|110727.4|110702.4|110723.3|110698.3|24
1735664570000|2024-12-31 17:02:50|110727.5|110702.5|110721.7|110696.7|110730.4|110705.4|110721.7|110696.7|9
1735664580000|2024-12-31 17:03:00|110721.6|110696.6|110722.1|110697.1|110731.6|110706.6|110721.6|110696.6|14
1735664590000|2024-12-31 17:03:10|110721.8|110696.8|110716.9|110691.9|110724.3|110699.3|110716.9|110691.9|11
1735664600000|2024-12-31 17:03:20|110715.8|110690.8|110721.8|110696.8|110727|110702|110711|110686|26
1735664610000|2024-12-31 17:03:30|110722.6|110697.6|110735.3|110710.3|110737.5|110712.5|110722.6|110697.6|14
1735664620000|2024-12-31 17:03:40|110735.1|110710.1|110737.1|110712.1|110739.3|110714.3|110734.9|110709.9|11
1735664630000|2024-12-31 17:03:50|110737.2|110712.2|110721.1|110696.1|110737.2|110712.2|110719|110694|14
1735664640000|2024-12-31 17:04:00|110721.4|110696.4|110730.2|110705.2|110730.2|110705.2|110721.4|110696.4|10
1735664650000|2024-12-31 17:04:10|110730.4|110705.4|110730|110705|110730.4|110705.4|110722|110697|16
1735664660000|2024-12-31 17:04:20|110730.8|110705.8|110719.6|110669.6|110738.6|110705.8|110719.6|110669.6|17
1735664670000|2024-12-31 17:04:30|110716|110666|110713.7|110663.7|110716|110666|110703.5|110653.5|20
1735664680000|2024-12-31 17:04:40|110713.8|110663.8|110715.9|110665.9|110715.9|110665.9|110711.7|110661.7|16
1735664690000|2024-12-31 17:04:50|110714.3|110664.3|110702.1|110652.1|110714.3|110664.3|110702.1|110652.1|18
1735664700000|2024-12-31 17:05:00|110702.2|110652.2|110695.3|110645.3|110703.9|110668.6|110693.6|110645.3|13
1735664710000|2024-12-31 17:05:10|110695.4|110645.4|110679.4|110654.4|110695.4|110654.4|110673.2|110631.3|12
1735664720000|2024-12-31 17:05:20|110679.7|110654.7|110676.3|110651.3|110680.1|110655.1|110676.3|110651.3|16
1735664730000|2024-12-31 17:05:30|110679.1|110654.1|110678.3|110653.3|110683.1|110658.1|110677.5|110652.5|9
1735664740000|2024-12-31 17:05:40|110678.4|110653.4|110679.1|110654.1|110690.8|110656.3|110677.2|110634.2|22
1735664750000|2024-12-31 17:05:50|110687.6|110637.6|110669.8|110644.8|110688.6|110654.1|110668.4|110628|21
1735664760000|2024-12-31 17:06:00|110670.1|110645.1|110686.7|110661.7|110692|110661.7|110670.1|110642|20
1735664770000|2024-12-31 17:06:10|110686.2|110661.2|110695.7|110645.7|110695.7|110662.5|110680|110645.3|18
1735664780000|2024-12-31 17:06:20|110686.2|110661.2|110678.5|110653.5|110695.7|110661.2|110677.1|110636.8|16
1735664790000|2024-12-31 17:06:30|110678.4|110653.4|110678.5|110653.5|110678.5|110653.5|110674.6|110649.6|10
1735664800000|2024-12-31 17:06:40|110678.4|110653.4|110693.6|110668.6|110693.6|110668.6|110674.7|110649.7|15
1735664810000|2024-12-31 17:06:50|110692.5|110667.5|110706.6|110656.6|110706.6|110670.5|110677.4|110638.3|25
1735664820000|2024-12-31 17:07:00|110706.2|110656.2|110710.2|110660.2|110711.9|110679.4|110698.3|110656.2|16
1735664830000|2024-12-31 17:07:10|110709.7|110659.7|110705.7|110655.7|110709.7|110675.2|110691.9|110654.1|13
1735664840000|2024-12-31 17:07:20|110705.8|110655.8|110688.8|110663.8|110705.8|110671.9|110687.4|110647.3|13
1735664850000|2024-12-31 17:07:30|110685.9|110660.9|110686|110661|110693.3|110668.3|110682.3|110642.3|23
1735664860000|2024-12-31 17:07:40|110685.8|110660.8|110682.9|110657.9|110696.5|110660.8|110682.1|110641.2|18
1735664870000|2024-12-31 17:07:50|110679.2|110654.2|110678.7|110653.7|110682.1|110657.1|110674.7|110649.7|11
1735664880000|2024-12-31 17:08:00|110676.3|110651.3|110671.7|110646.7|110677.5|110652|110667.7|110621.4|20
1735664890000|2024-12-31 17:08:10|110671.6|110646.6|110679.7|110654.7|110679.7|110654.7|110671.6|110646.6|14
1735664900000|2024-12-31 17:08:20|110679.6|110654.6|110680.9|110630.9|110681|110654.6|110665.8|110630.4|18
1735664910000|2024-12-31 17:08:30|110678.7|110628.7|110665.7|110640.7|110680.7|110645.4|110665.7|110622.9|23
1735664920000|2024-12-31 17:08:40|110668.1|110643.1|110665.3|110640.3|110677.5|110645.5|110663.8|110626.3|26
1735664930000|2024-12-31 17:08:50|110666.9|110641.9|110667.1|110642.1|110669.1|110644.1|110659.9|110634.9|31
1735664940000|2024-12-31 17:09:00|110667.2|110642.2|110669.2|110644.2|110688.8|110653.2|110664.7|110634.9|36
1735664950000|2024-12-31 17:09:10|110669.1|110644.1|110675.4|110650.4|110675.4|110650.4|110669.1|110644.1|20
1735664960000|2024-12-31 17:09:20|110675.5|110650.5|110677.2|110652.2|110677.7|110652.7|110672.4|110647.4|18
1735664970000|2024-12-31 17:09:30|110678.2|110653.2|110669.9|110644.9|110682.1|110657.1|110668.9|110643.9|25
1735664980000|2024-12-31 17:09:40|110667.8|110642.8|110668.3|110643.3|110672.9|110647.9|110661.3|110636.3|39
1735664990000|2024-12-31 17:09:50|110677.2|110627.2|110678.3|110628.3|110678.5|110647.5|110665.2|110626.6|20
1735665000000|2024-12-31 17:10:00|110672|110622|110672.4|110647.4|110680.4|110649.2|110663.9|110622|16
1735665010000|2024-12-31 17:10:10|110681.4|110656.4|110672.8|110647.8|110686.9|110661.9|110672.8|110647.8|18
1735665020000|2024-12-31 17:10:20|110673.2|110648.2|110675.2|110650.2|110675.2|110650.2|110671.7|110646.7|7
1735665030000|2024-12-31 17:10:30|110675.6|110650.6|110675.2|110650.2|110681.3|110656.3|110675.2|110650.2|11
1735665040000|2024-12-31 17:10:40|110673.5|110648.5|110674.9|110649.9|110674.9|110649.9|110673.4|110648.4|6
1735665050000|2024-12-31 17:10:50|110677.9|110652.9|110673.5|110648.5|110678.4|110653.4|110673.5|110648.5|12
1735665060000|2024-12-31 17:11:00|110675.1|110650.1|110684.4|110659.4|110685.4|110660.4|110675.1|110650.1|16
1735665070000|2024-12-31 17:11:10|110684.9|110659.9|110699.5|110674.5|110703.5|110678.5|110684.9|110659.9|31
1735665080000|2024-12-31 17:11:20|110701.5|110676.5|110698.5|110673.5|110701.5|110676.5|110696.2|110671.2|8
1735665090000|2024-12-31 17:11:30|110698.8|110673.8|110702.7|110677.7|110702.7|110677.7|110696.5|110671.5|12
1735665100000|2024-12-31 17:11:40|110700.6|110675.6|110700.7|110675.7|110710.8|110685.8|110697.5|110672.5|20
1735665110000|2024-12-31 17:11:50|110699|110674|110694.2|110669.2|110702.1|110677.1|110694.2|110669.2|11
1735665120000|2024-12-31 17:12:00|110694|110669|110698.5|110673.5|110698.6|110673.6|110693.8|110668.8|17
1735665130000|2024-12-31 17:12:10|110701.4|110676.4|110691|110666|110701.4|110676.4|110684.9|110659.9|16
1735665140000|2024-12-31 17:12:20|110689.6|110664.6|110683.6|110658.6|110695.2|110670.2|110681.4|110656.4|26
1735665150000|2024-12-31 17:12:30|110685.9|110660.9|110680.3|110655.3|110685.9|110660.9|110680.3|110655.3|7
1735665160000|2024-12-31 17:12:40|110680.1|110655.1|110680.6|110655.6|110681.7|110656.7|110678.9|110653.9|5
1735665170000|2024-12-31 17:12:50|110678.7|110653.7|110689.3|110639.3|110692.6|110658.3|110677.8|110635.9|16
1735665180000|2024-12-31 17:13:00|110689.4|110639.4|110685.5|110660.5|110689.4|110660.5|110674.7|110635.1|16
1735665190000|2024-12-31 17:13:10|110687.8|110662.8|110678.2|110653.2|110687.8|110662.8|110675.8|110650.8|13
1735665200000|2024-12-31 17:13:20|110678.3|110653.3|110675.4|110650.4|110678.3|110653.3|110675.3|110650.3|5
1735665210000|2024-12-31 17:13:30|110677.5|110652.5|110671.2|110646.2|110677.5|110652.5|110671.2|110646.2|4
1735665220000|2024-12-31 17:13:40|110672.7|110647.7|110667.1|110642.1|110672.7|110647.7|110663.4|110638.4|15
1735665230000|2024-12-31 17:13:50|110670.2|110645.2|110676.6|110651.6|110677.5|110652.5|110668.8|110643.8|12
1735665240000|2024-12-31 17:14:00|110675.3|110650.3|110673.7|110648.7|110677|110652|110668.1|110643.1|13
1735665250000|2024-12-31 17:14:10|110676.3|110651.3|110673.7|110648.7|110676.3|110651.3|110671.2|110646.2|7
1735665260000|2024-12-31 17:14:20|110679.9|110654.9|110679.9|110654.9|110683.5|110658.5|110671.9|110646.9|19
1735665270000|2024-12-31 17:14:30|110678|110653|110672.1|110647.1|110678.1|110653.1|110672.1|110647.1|6
1735665280000|2024-12-31 17:14:40|110673.6|110648.6|110676.4|110626.4|110679.4|110650.5|110655.7|110617.5|42
1735665290000|2024-12-31 17:14:50|110668.1|110643.1|110667.2|110642.2|110679.1|110648.5|110661.3|110621.9|31
1735665300000|2024-12-31 17:15:00|110667|110642|110654.4|110629.4|110676.8|110648.4|110654.4|110623.3|34
1735665310000|2024-12-31 17:15:10|110656.7|110631.7|110663.9|110638.9|110668.9|110643.9|110655.2|110630.2|40
1735665320000|2024-12-31 17:15:20|110667.5|110642.5|110671.8|110646.8|110676.6|110651.6|110659.6|110634.6|14
1735665330000|2024-12-31 17:15:30|110666.9|110641.9|110674.3|110649.3|110677.8|110652.8|110664.5|110639.5|17
1735665340000|2024-12-31 17:15:40|110671.3|110646.3|110676|110651|110683|110655.1|110671.3|110633|26
1735665350000|2024-12-31 17:15:50|110678.1|110653.1|110678.9|110653.9|110683.5|110658.5|110677.5|110652.5|22
1735665360000|2024-12-31 17:16:00|110678.3|110653.3|110678.9|110653.9|110683.8|110658.8|110676.9|110651.9|9
1735665370000|2024-12-31 17:16:10|110687.8|110662.8|110684.6|110659.6|110692.9|110667.9|110684.6|110659.6|23
1735665380000|2024-12-31 17:16:20|110685.6|110660.6|110685.6|110660.6|110685.6|110660.6|110685.6|110660.6|1
1735665390000|2024-12-31 17:16:30|110684.6|110659.6|110693.3|110668.3|110693.3|110668.3|110684.6|110659.6|13
1735665400000|2024-12-31 17:16:40|110692.2|110667.2|110689.2|110664.2|110695.9|110670.9|110687.7|110662.7|15
1735665410000|2024-12-31 17:16:50|110695.2|110670.2|110671.8|110646.8|110695.2|110670.2|110671.7|110646.7|25
1735665420000|2024-12-31 17:17:00|110674.2|110649.2|110672.2|110647.2|110678.3|110653.3|110672|110647|11
1735665430000|2024-12-31 17:17:10|110676.7|110651.7|110685.7|110660.7|110689.7|110664.7|110673|110648|12
1735665440000|2024-12-31 17:17:20|110684.7|110659.7|110686|110661|110686.2|110661.2|110684.7|110659.7|6
1735665450000|2024-12-31 17:17:30|110688.1|110663.1|110697.5|110672.5|110697.5|110672.5|110686.4|110661.4|10
1735665460000|2024-12-31 17:17:40|110700|110675|110708.5|110658.5|110713.9|110678.3|110700|110658.5|10
1735665480000|2024-12-31 17:18:00|110710.7|110660.7|110697.8|110672.8|110710.7|110673.3|110685.9|110656|13
1735665490000|2024-12-31 17:18:10|110701.2|110676.2|110699.5|110674.5|110703.9|110678.9|110699.2|110674.2|9
1735665500000|2024-12-31 17:18:20|110699.4|110674.4|110693.7|110668.7|110703|110678|110693|110668|12
1735665510000|2024-12-31 17:18:30|110693.6|110668.6|110696.2|110671.2|110702.4|110677.4|110693.6|110668.6|12
1735665520000|2024-12-31 17:18:40|110699.7|110674.7|110686.1|110661.1|110702.9|110674.7|110685.7|110649.6|19
1735665530000|2024-12-31 17:18:50|110688.1|110663.1|110673.3|110648.3|110688.1|110663.1|110670.7|110645.7|31
1735665540000|2024-12-31 17:19:00|110673|110648|110670.3|110645.3|110675.5|110650.5|110670.1|110645.1|11
1735665550000|2024-12-31 17:19:10|110672.8|110647.8|110673.3|110648.3|110675.7|110650.7|110668.9|110643.9|12
1735665560000|2024-12-31 17:19:20|110673.2|110648.2|110671.3|110646.3|110676.5|110651.5|110665.5|110640.5|20
1735665570000|2024-12-31 17:19:30|110667.8|110642.8|110656.4|110631.4|110667.8|110642.8|110651.1|110626.1|33
1735665580000|2024-12-31 17:19:40|110653.5|110628.5|110660.2|110635.2|110660.2|110635.2|110653.4|110628.4|17
1735665590000|2024-12-31 17:19:50|110660.1|110635.1|110661.5|110636.5|110664.1|110639.1|110658.1|110633.1|13
1735665600000|2024-12-31 17:20:00|110660.8|110635.8|110658|110608|110660.8|110635.8|110645.5|110606.2|24
1735665610000|2024-12-31 17:20:10|110658.2|110608.2|110665.8|110615.8|110666.7|110616.7|110657.9|110607.9|24
1735665620000|2024-12-31 17:20:20|110667.1|110617.1|110651.5|110601.5|110668|110618|110651.5|110601.5|19
1735665630000|2024-12-31 17:20:30|110652.4|110602.4|110658.5|110608.5|110658.9|110608.9|110652.4|110602.4|13
1735665640000|2024-12-31 17:20:40|110658.3|110608.3|110655.3|110605.3|110658.7|110608.7|110654.7|110604.7|20
1735665650000|2024-12-31 17:20:50|110655.7|110605.7|110656.9|110606.9|110659|110609|110655.7|110605.7|6
1735665660000|2024-12-31 17:21:00|110656.5|110606.5|110656.7|110606.7|110658.1|110608.1|110655|110605|11
1735665670000|2024-12-31 17:21:10|110655.5|110605.5|110656.4|110606.4|110656.5|110606.5|110654|110604|6
1735665680000|2024-12-31 17:21:20|110656.8|110606.8|110655.8|110605.8|110657.2|110607.2|110655.8|110605.8|6
1735665690000|2024-12-31 17:21:30|110656|110606|110682.1|110632.1|110685.5|110635.5|110655.8|110605.8|22
1735665700000|2024-12-31 17:21:40|110682.3|110632.3|110688.3|110638.3|110692|110642|110678.4|110628.4|45
1735665710000|2024-12-31 17:21:50|110692.5|110642.5|110691.9|110641.9|110694.4|110644.4|110685.9|110635.9|24
1735665720000|2024-12-31 17:22:00|110693.8|110643.8|110695.1|110645.1|110704.1|110654.1|110690.3|110640.3|27
1735665730000|2024-12-31 17:22:10|110699.9|110649.9|110703.9|110653.9|110703.9|110653.9|110698|110648|10
1735665740000|2024-12-31 17:22:20|110701.5|110651.5|110690.2|110640.2|110701.5|110651.5|110689.5|110639.5|6
1735665750000|2024-12-31 17:22:30|110688|110638|110674.5|110649.5|110691.5|110653.2|110670.6|110630.8|19
1735665760000|2024-12-31 17:22:40|110673|110648|110687.1|110637.1|110689.2|110649.4|110670.4|110633.7|17
1735665770000|2024-12-31 17:22:50|110686.1|110636.1|110684.6|110634.6|110687.5|110637.5|110682.1|110632.1|14
1735665780000|2024-12-31 17:23:00|110675.9|110650.9|110689.1|110664.1|110704|110665.3|110675.9|110640|26
1735665790000|2024-12-31 17:23:10|110690.6|110665.6|110697.5|110647.5|110702.8|110666|110683.6|110644.5|33
1735665800000|2024-12-31 17:23:20|110696.5|110646.5|110696.2|110646.2|110702.6|110665.7|110686|110646.2|15
1735665810000|2024-12-31 17:23:30|110699.4|110649.4|110694.7|110644.7|110699.4|110649.4|110690.5|110640.5|20
1735665820000|2024-12-31 17:23:40|110691.3|110641.3|110687.6|110662.6|110699.9|110667|110687.6|110641.3|30
1735665830000|2024-12-31 17:23:50|110687.5|110662.5|110699.4|110649.4|110702.4|110669|110684.6|110645.5|36
1735665840000|2024-12-31 17:24:00|110701.9|110651.9|110699.8|110674.8|110717.1|110677.3|110697.6|110647.6|20
1735665850000|2024-12-31 17:24:10|110703.9|110678.9|110695.6|110670.6|110704|110679|110693.8|110668.8|19
1735665860000|2024-12-31 17:24:20|110697.5|110672.5|110711.6|110661.6|110711.6|110676.1|110692.1|110651.6|36
1735665870000|2024-12-31 17:24:30|110712.4|110662.4|110707.1|110657.1|110712.4|110662.4|110704|110654|12
1735665880000|2024-12-31 17:24:40|110706|110656|110687.4|110662.4|110712.6|110675|110687.4|110654.4|25
1735665890000|2024-12-31 17:24:50|110689.8|110664.8|110691|110666|110702.1|110670.1|110685.8|110644.3|35
1735665900000|2024-12-31 17:25:00|110693.4|110668.4|110701.5|110676.5|110702.8|110677.8|110688|110663|21
1735665910000|2024-12-31 17:25:10|110702.3|110677.3|110715.6|110665.6|110716.1|110677.3|110700.8|110657.6|16
1735665920000|2024-12-31 17:25:20|110715.3|110665.3|110707.5|110657.5|110715.6|110665.6|110706.1|110656.1|16
1735665930000|2024-12-31 17:25:30|110706.6|110656.6|110714.1|110664.1|110714.1|110664.1|110701.8|110651.8|14
1735665940000|2024-12-31 17:25:40|110715.7|110665.7|110712.8|110662.8|110715.7|110665.7|110712.8|110662.8|6
1735665950000|2024-12-31 17:25:50|110713.6|110663.6|110716|110666|110716|110666|110711.3|110661.3|8
1735665960000|2024-12-31 17:26:00|110714.3|110664.3|110713.4|110663.4|110714.3|110664.3|110711.2|110661.2|12
1735665970000|2024-12-31 17:26:10|110715.4|110665.4|110728.4|110678.4|110728.4|110678.4|110715.4|110665.4|8
1735665980000|2024-12-31 17:26:20|110726.7|110676.7|110720.2|110670.2|110727.7|110677.7|110715.7|110665.7|15
1735665990000|2024-12-31 17:26:30|110722.7|110672.7|110720.2|110670.2|110722.7|110672.7|110718.2|110668.2|5
1735666000000|2024-12-31 17:26:40|110721.6|110671.6|110721.6|110671.6|110722.1|110672.1|110718.3|110668.3|9
1735666010000|2024-12-31 17:26:50|110723.6|110673.6|110721.7|110671.7|110724.3|110674.3|110720.4|110670.4|13
1735666020000|2024-12-31 17:27:00|110722.4|110672.4|110726.5|110676.5|110728|110678|110722.4|110672.4|5
1735666030000|2024-12-31 17:27:10|110728.5|110678.5|110721.2|110696.2|110728.5|110696.2|110718.2|110678.5|5
1735666040000|2024-12-31 17:27:20|110722.7|110697.7|110749.7|110699.7|110752.2|110702.2|110722.7|110690.8|9
1735666050000|2024-12-31 17:27:30|110751.7|110701.7|110728.4|110703.4|110751.7|110707|110727.9|110688.9|24
1735666060000|2024-12-31 17:27:40|110727.2|110702.2|110736.7|110711.7|110736.9|110711.9|110727.2|110702.2|13
1735666070000|2024-12-31 17:27:50|110735.4|110710.4|110733.2|110708.2|110737.3|110712.3|110733.2|110708.2|7
1735666080000|2024-12-31 17:28:00|110734.4|110709.4|110740.2|110690.2|110742.3|110710.9|110728.1|110690.2|16
1735666090000|2024-12-31 17:28:10|110741.4|110691.4|110739.5|110714.5|110752|110714.5|110737|110690|21
1735666100000|2024-12-31 17:28:20|110738.3|110713.3|110732.4|110707.4|110739.5|110714.5|110730.9|110705.9|22
1735666110000|2024-12-31 17:28:30|110733.4|110708.4|110735.7|110710.7|110735.7|110710.7|110732.4|110707.4|7
1735666120000|2024-12-31 17:28:40|110737.7|110712.7|110738|110713|110738|110713|110733.8|110708.8|9
1735666130000|2024-12-31 17:28:50|110735.9|110710.9|110732.6|110707.6|110735.9|110710.9|110730.7|110705.7|9
1735666140000|2024-12-31 17:29:00|110730.7|110705.7|110742.6|110717.6|110753.5|110717.6|110730.7|110696.8|17
1735666150000|2024-12-31 17:29:10|110739.7|110714.7|110737.6|110712.6|110742.6|110717.6|110737.6|110712.6|12
1735666160000|2024-12-31 17:29:20|110734.7|110709.7|110741.9|110716.9|110741.9|110716.9|110734.7|110709.7|8
1735666170000|2024-12-31 17:29:30|110743|110718|110740.7|110715.7|110743.1|110718.1|110739.2|110714.2|22
1735666180000|2024-12-31 17:29:40|110738.9|110713.9|110737.2|110712.2|110741.2|110716.2|110736.7|110711.7|17
1735666190000|2024-12-31 17:29:50|110740.3|110715.3|110739.4|110714.4|110740.8|110715.8|110733.8|110708.8|33
1735666200000|2024-12-31 17:30:00|110740.8|110715.8|110738.1|110713.1|110743.3|110718.3|110738.1|110713.1|19
1735666210000|2024-12-31 17:30:10|110740.1|110715.1|110747.8|110722.8|110747.8|110722.8|110737.3|110712.3|23
1735666220000|2024-12-31 17:30:20|110748.8|110723.8|110751.4|110726.4|110752.3|110727.3|110746.2|110721.2|10
1735666230000|2024-12-31 17:30:30|110747.1|110722.1|110754.7|110729.7|110756.1|110731.1|110747.1|110722.1|9
1735666240000|2024-12-31 17:30:40|110752.7|110727.7|110745.6|110720.6|110752.7|110727.7|110745.6|110720.6|10
1735666250000|2024-12-31 17:30:50|110746.8|110721.8|110752.7|110727.7|110753.6|110728.6|110746.1|110721.1|12
1735666260000|2024-12-31 17:31:00|110754.6|110729.6|110759.9|110734.9|110774.2|110738.4|110754.6|110718.4|20
1735666270000|2024-12-31 17:31:10|110758.9|110733.9|110754.8|110729.8|110767.1|110735.2|110754.8|110716.7|14
1735666280000|2024-12-31 17:31:20|110757.3|110732.3|110756.8|110731.8|110758.3|110733.3|110750.2|110725.2|23
1735666290000|2024-12-31 17:31:30|110755|110730|110755|110730|110758.3|110733.3|110753.2|110728.2|22
1735666300000|2024-12-31 17:31:40|110754.1|110729.1|110757.7|110732.7|110757.7|110732.7|110752.5|110727.5|22
1735666310000|2024-12-31 17:31:50|110756.9|110731.9|110756.1|110731.1|110759.6|110734.6|110753.6|110728.6|13
1735666320000|2024-12-31 17:32:00|110757.2|110732.2|110753.9|110703.9|110760.2|110732.2|110749.5|110699.5|27
1735666330000|2024-12-31 17:32:10|110752.3|110702.3|110748.7|110698.7|110753.9|110703.9|110746.8|110696.8|15
1735666340000|2024-12-31 17:32:20|110749.4|110699.4|110750.7|110700.7|110751.4|110701.4|110745.2|110695.2|15
1735666350000|2024-12-31 17:32:30|110751.1|110701.1|110753.2|110703.2|110753.3|110703.3|110750.8|110700.8|9
1735666360000|2024-12-31 17:32:40|110753.4|110703.4|110753.1|110703.1|110753.7|110703.7|110753.1|110703.1|4
1735666370000|2024-12-31 17:32:50|110753|110703|110744.5|110719.5|110754.6|110723|110744.5|110703|7
1735666380000|2024-12-31 17:33:00|110744.9|110719.9|110751.3|110726.3|110753.2|110728.2|110744.3|110719.3|26
1735666390000|2024-12-31 17:33:10|110751.2|110726.2|110745|110720|110753.8|110728.8|110741.8|110716.8|11
1735666400000|2024-12-31 17:33:20|110745.6|110720.6|110742.3|110717.3|110747.5|110722.5|110740.6|110715.6|12
1735666410000|2024-12-31 17:33:30|110742.5|110717.5|110736.6|110711.6|110742.5|110717.5|110736.6|110711.6|12
1735666420000|2024-12-31 17:33:40|110744.1|110719.1|110745|110720|110746.4|110721.4|110743|110718|18
1735666430000|2024-12-31 17:33:50|110747.1|110722.1|110751.7|110726.7|110753.3|110728.3|110747.1|110722.1|8
1735666440000|2024-12-31 17:34:00|110753.9|110728.9|110746.4|110721.4|110753.9|110728.9|110745.4|110720.4|22
1735666450000|2024-12-31 17:34:10|110745|110720|110756.6|110731.6|110756.6|110731.6|110737.4|110712.4|24
1735666460000|2024-12-31 17:34:20|110754.5|110729.5|110750.2|110725.2|110759.4|110734.4|110746.7|110721.7|13
1735666470000|2024-12-31 17:34:30|110750.5|110725.5|110746.3|110721.3|110750.5|110725.5|110744.8|110719.8|26
1735666480000|2024-12-31 17:34:40|110747.5|110722.5|110753.1|110728.1|110753.1|110728.1|110742.9|110717.9|11
1735666490000|2024-12-31 17:34:50|110752.6|110727.6|110755|110730|110755.5|110730.5|110752.6|110727.6|6
1735666500000|2024-12-31 17:35:00|110756.9|110731.9|110746.2|110721.2|110757.9|110732.9|110746.2|110721.2|21
1735666510000|2024-12-31 17:35:10|110746.9|110721.9|110745.1|110720.1|110748.4|110723.4|110743.9|110718.9|19
1735666520000|2024-12-31 17:35:20|110746.2|110721.2|110747.6|110722.6|110747.6|110722.6|110741|110716|22
1735666530000|2024-12-31 17:35:30|110747.5|110722.5|110751.1|110726.1|110752.2|110727.2|110745.5|110720.5|8
1735666540000|2024-12-31 17:35:40|110748.9|110723.9|110753.9|110728.9|110753.9|110728.9|110744.6|110719.6|10
1735666550000|2024-12-31 17:35:50|110751.9|110726.9|110756.3|110731.3|110756.3|110731.3|110751.9|110726.9|4
1735666560000|2024-12-31 17:36:00|110753.9|110728.9|110754.4|110729.4|110754.4|110729.4|110753.4|110728.4|3
1735666570000|2024-12-31 17:36:10|110756.5|110731.5|110749.9|110724.9|110756.5|110731.5|110745.7|110720.7|16
1735666580000|2024-12-31 17:36:20|110752.3|110727.3|110748.1|110723.1|110753.4|110728.4|110745.9|110720.9|14
1735666590000|2024-12-31 17:36:30|110745.9|110720.9|110746.6|110721.6|110748.6|110723.6|110742.2|110717.2|18
1735666600000|2024-12-31 17:36:40|110748.7|110723.7|110751.5|110726.5|110754.6|110729.6|110748.7|110723.7|10
1735666610000|2024-12-31 17:36:50|110753.4|110728.4|110746.6|110721.6|110753.4|110728.4|110739.9|110714.9|9
1735666620000|2024-12-31 17:37:00|110748.7|110723.7|110748.5|110723.5|110752.8|110727.8|110743.4|110718.4|10
1735666630000|2024-12-31 17:37:10|110750.5|110725.5|110747.1|110722.1|110751.9|110726.9|110747.1|110722.1|6
1735666640000|2024-12-31 17:37:20|110749.1|110724.1|110748.2|110723.2|110749.7|110724.7|110744.5|110719.5|12
1735666650000|2024-12-31 17:37:30|110750.1|110725.1|110746.9|110721.9|110750.1|110725.1|110744.5|110719.5|5
1735666660000|2024-12-31 17:37:40|110747.6|110722.6|110753.8|110728.8|110756.6|110731.6|110747.6|110722.6|8
1735666670000|2024-12-31 17:37:50|110755.8|110730.8|110759.5|110734.5|110766.1|110741.1|110755.8|110730.8|10
1735666680000|2024-12-31 17:38:00|110760.4|110735.4|110750.5|110725.5|110760.4|110735.4|110744.6|110719.6|23
1735666690000|2024-12-31 17:38:10|110752.4|110727.4|110750.8|110725.8|110752.4|110727.4|110746.1|110721.1|14
1735666700000|2024-12-31 17:38:20|110752.3|110727.3|110765.2|110740.2|110768.5|110743.5|110750.8|110725.8|16
1735666710000|2024-12-31 17:38:30|110767.9|110742.9|110762.7|110737.7|110767.9|110742.9|110762.7|110737.7|3
1735666720000|2024-12-31 17:38:40|110762.2|110737.2|110762.9|110737.9|110765.2|110740.2|110759.7|110734.7|9
1735666730000|2024-12-31 17:38:50|110761.7|110736.7|110760.1|110735.1|110764.1|110739.1|110760.1|110735.1|8
1735666740000|2024-12-31 17:39:00|110760.5|110735.5|110758.1|110733.1|110762.5|110737.5|110758.1|110733.1|5
1735666750000|2024-12-31 17:39:10|110755.8|110730.8|110755.3|110730.3|110757.3|110732.3|110752.1|110727.1|13
1735666760000|2024-12-31 17:39:20|110757.3|110732.3|110752.6|110727.6|110757.3|110732.3|110747.7|110722.7|12
1735666770000|2024-12-31 17:39:30|110749|110724|110755.2|110730.2|110755.7|110730.7|110748.4|110723.4|10
1735666780000|2024-12-31 17:39:40|110757.7|110732.7|110763.4|110738.4|110763.4|110738.4|110757.7|110732.7|4
1735666790000|2024-12-31 17:39:50|110765.3|110740.3|110761|110736|110765.3|110740.3|110758.3|110733.3|11
1735666800000|2024-12-31 17:40:00|110760.8|110735.8|110763.1|110738.1|110766.4|110741.4|110758.7|110733.7|9
1735666810000|2024-12-31 17:40:10|110761.7|110736.7|110763.8|110738.8|110765.9|110740.9|110761.7|110736.7|10
1735666820000|2024-12-31 17:40:20|110762.7|110737.7|110760.7|110735.7|110786.3|110756.1|110758.4|110727.1|34
1735666830000|2024-12-31 17:40:30|110760.4|110735.4|110748.9|110723.9|110760.4|110735.4|110748.3|110723.3|14
1735666840000|2024-12-31 17:40:40|110749.1|110724.1|110751.1|110726.1|110755.8|110730.8|110748.2|110723.2|23
1735666850000|2024-12-31 17:40:50|110751.3|110726.3|110750.2|110725.2|110755.3|110730.3|110747|110722|21
1735666860000|2024-12-31 17:41:00|110751.9|110726.9|110746.7|110721.7|110751.9|110726.9|110743.2|110718.2|19
1735666870000|2024-12-31 17:41:10|110746.1|110721.1|110736.6|110711.6|110746.8|110721.8|110733.2|110708.2|18
1735666880000|2024-12-31 17:41:20|110736.7|110711.7|110732.7|110707.7|110736.7|110711.7|110722.7|110697.7|23
1735666890000|2024-12-31 17:41:30|110732.8|110707.8|110725.4|110700.4|110732.8|110707.8|110712.6|110687.6|26
1735666900000|2024-12-31 17:41:40|110725.9|110700.9|110718.9|110693.9|110727.9|110702.9|110715|110690|35
1735666910000|2024-12-31 17:41:50|110718.3|110693.3|110717.8|110692.8|110723.4|110698.4|110714.4|110689.4|23
1735666920000|2024-12-31 17:42:00|110720.1|110695.1|110716.6|110691.6|110720.1|110695.1|110708|110683|21
1735666930000|2024-12-31 17:42:10|110716.9|110691.9|110709.4|110684.4|110719.3|110694.3|110707|110682|16
1735666940000|2024-12-31 17:42:20|110709|110684|110705.2|110680.2|110709|110684|110702.2|110677.2|15
1735666950000|2024-12-31 17:42:30|110706.7|110681.7|110728.5|110703.5|110731.9|110706.9|110706.7|110681.7|31
1735666960000|2024-12-31 17:42:40|110725|110700|110724.6|110699.6|110731.8|110706.8|110719.9|110694.9|16
1735666970000|2024-12-31 17:42:50|110725.1|110700.1|110712.8|110687.8|110725.1|110700.1|110712.8|110687.8|11
1735666980000|2024-12-31 17:43:00|110714.7|110689.7|110720.6|110695.6|110723.1|110698.1|110713.9|110688.9|17
1735666990000|2024-12-31 17:43:10|110720.3|110695.3|110715.9|110690.9|110722.6|110697.6|110715.9|110690.9|10
1735667000000|2024-12-31 17:43:20|110718.3|110693.3|110727|110702|110729.1|110704.1|110716.3|110691.3|11
1735667010000|2024-12-31 17:43:30|110729.1|110704.1|110732|110707|110734.3|110709.3|110727|110702|7
1735667030000|2024-12-31 17:43:50|110729.9|110704.9|110728.9|110703.9|110731.2|110706.2|110724.6|110699.6|11
1735667040000|2024-12-31 17:44:00|110728.4|110703.4|110722.7|110697.7|110737.9|110703.4|110722.7|110678.9|9
1735667050000|2024-12-31 17:44:10|110716.9|110691.9|110728|110703|110728|110703|110716.9|110691.9|9
1735667060000|2024-12-31 17:44:20|110726.1|110701.1|110741.4|110716.4|110743.8|110718.8|110726.1|110701.1|9
1735667070000|2024-12-31 17:44:30|110750|110700|110742.4|110717.4|110753.9|110718.6|110740|110700|6
1735667080000|2024-12-31 17:44:40|110743.6|110718.6|110741.3|110716.3|110745.7|110720.7|110741.3|110716.3|4
1735667090000|2024-12-31 17:44:50|110754|110704|110742|110717|110754.1|110719.9|110742|110703.7|14
1735667100000|2024-12-31 17:45:00|110744.9|110719.9|110750.6|110725.6|110756|110727.4|110743.2|110706|15
1735667110000|2024-12-31 17:45:10|110752.9|110727.9|110760.3|110735.3|110760.6|110735.6|110752.9|110727.9|12
1735667120000|2024-12-31 17:45:20|110757.5|110732.5|110758|110733|110760.4|110735.4|110757.5|110732.5|9
1735667130000|2024-12-31 17:45:30|110760.4|110735.4|110760.1|110735.1|110760.4|110735.4|110757.7|110732.7|5
1735667140000|2024-12-31 17:45:40|110759.1|110734.1|110758|110733|110762.8|110737.8|110758|110733|6
1735667150000|2024-12-31 17:45:50|110760.9|110735.9|110760.7|110735.7|110762.9|110737.9|110760.7|110735.7|4
1735667160000|2024-12-31 17:46:00|110762.9|110737.9|110761|110736|110768.1|110743.1|110758|110733|21
1735667170000|2024-12-31 17:46:10|110756.2|110731.2|110761.2|110736.2|110761.2|110736.2|110756.2|110731.2|11
1735667180000|2024-12-31 17:46:20|110761.3|110736.3|110763.5|110738.5|110763.5|110738.5|110756.6|110731.6|11
1735667190000|2024-12-31 17:46:30|110764.1|110739.1|110766.3|110741.3|110768.7|110743.7|110760.3|110735.3|27
1735667200000|2024-12-31 17:46:40|110764.2|110739.2|110765.5|110740.5|110765.5|110740.5|110763.3|110738.3|5
1735667210000|2024-12-31 17:46:50|110761.9|110736.9|110759.5|110734.5|110761.9|110736.9|110759.5|110734.5|2
1735667220000|2024-12-31 17:47:00|110761.7|110736.7|110762.6|110737.6|110767.1|110742.1|110759.9|110734.9|11
1735667230000|2024-12-31 17:47:10|110762.1|110737.1|110764.7|110739.7|110769.8|110744.8|110760.1|110735.1|15
1735667240000|2024-12-31 17:47:20|110765.4|110740.4|110762.1|110737.1|110767.8|110742.8|110758.9|110733.9|21
1735667250000|2024-12-31 17:47:30|110760|110735|110764.3|110739.3|110764.3|110739.3|110754.3|110729.3|14
1735667260000|2024-12-31 17:47:40|110762.4|110737.4|110756.1|110731.1|110762.4|110737.4|110756.1|110731.1|7
1735667270000|2024-12-31 17:47:50|110756.2|110731.2|110755.8|110730.8|110761.5|110736.5|110755.8|110730.8|6
1735667280000|2024-12-31 17:48:00|110755.4|110730.4|110761.3|110736.3|110768.7|110743.7|110755.4|110730.4|20
1735667290000|2024-12-31 17:48:10|110761.2|110736.2|110761.2|110736.2|110761.2|110736.2|110761.2|110736.2|1
1735667300000|2024-12-31 17:48:20|110761.3|110736.3|110762.7|110737.7|110767.9|110742.9|110759.4|110734.4|8
1735667310000|2024-12-31 17:48:30|110764.8|110739.8|110773.6|110748.6|110773.6|110748.6|110764.8|110739.8|10
1735667320000|2024-12-31 17:48:40|110774|110749|110770.1|110745.1|110774.9|110749.9|110768.6|110743.6|14
1735667330000|2024-12-31 17:48:50|110771.6|110746.6|110771.5|110746.5|110771.6|110746.6|110771.5|110746.5|2
1735667340000|2024-12-31 17:49:00|110773.6|110748.6|110764.3|110739.3|110774.6|110749.6|110762.8|110737.8|12
1735667350000|2024-12-31 17:49:10|110764.2|110739.2|110764.2|110739.2|110764.2|110739.2|110764.2|110739.2|1
1735667360000|2024-12-31 17:49:20|110764.4|110739.4|110767.1|110742.1|110767.3|110742.3|110764|110739|6
1735667370000|2024-12-31 17:49:30|110767.2|110742.2|110768.9|110743.9|110768.9|110743.9|110767.2|110742.2|3
1735667380000|2024-12-31 17:49:40|110769.1|110744.1|110776.4|110751.4|110776.4|110751.4|110769.1|110744.1|8
1735667390000|2024-12-31 17:49:50|110776.7|110751.7|110775.9|110750.9|110777.5|110752.5|110775.9|110750.9|4
1735667400000|2024-12-31 17:50:00|110775.4|110750.4|110778|110753|110778|110753|110775|110750|5
1735667410000|2024-12-31 17:50:10|110776.2|110751.2|110766.1|110741.1|110776.2|110751.2|110763|110738|15
1735667420000|2024-12-31 17:50:20|110766.2|110741.2|110768.2|110743.2|110768.2|110743.2|110766.1|110741.1|5
1735667430000|2024-12-31 17:50:30|110767.9|110742.9|110766.8|110741.8|110768.3|110743.3|110764.7|110739.7|9
1735667440000|2024-12-31 17:50:40|110769.4|110744.4|110764.9|110739.9|110769.4|110744.4|110764.9|110739.9|8
1735667450000|2024-12-31 17:50:50|110764.7|110739.7|110764.7|110739.7|110766.3|110741.3|110764.7|110739.7|3
1735667460000|2024-12-31 17:51:00|110766.3|110741.3|110745.3|110720.3|110766.7|110741.7|110743.3|110718.3|12
1735667470000|2024-12-31 17:51:10|110753.3|110728.3|110749.4|110724.4|110755.2|110730.2|110740.1|110715.1|30
1735667480000|2024-12-31 17:51:20|110751.5|110726.5|110745.9|110720.9|110751.5|110726.5|110741.1|110716.1|35
1735603200000|2024-12-31 00:00:00|110316.5|110266.5|110361.1|110245.1|110361.1|110266.5|110316.5|110240.7|7
1735603210000|2024-12-31 00:00:10|110361.2|110245.2|110361.9|110245.9|110361.9|110245.9|110361.2|110245.2|2
1735603220000|2024-12-31 00:00:20|110362.5|110246.5|110340.2|110224.2|110362.5|110246.5|110340.2|110224.2|3
1735603230000|2024-12-31 00:00:30|110337.9|110258.1|110337.7|110258.1|110338|110258.1|110337.7|110258.1|3
1735603240000|2024-12-31 00:00:40|110338.3|110263.5|110343.3|110263.5|110343.3|110263.5|110338.3|110263.5|3
1735603250000|2024-12-31 00:00:50|110343.6||110343.6||110343.6||110343.6||1
1735603260000|2024-12-31 00:01:00|110344||110344||110344||110344||1
1735603270000|2024-12-31 00:01:10|110343.9||110373.7||110373.7||110343.9||4
1735603280000|2024-12-31 00:01:20|110374||110375.5||110375.5||110374||2
1735603290000|2024-12-31 00:01:30|110375|110265.1|110345.5|110265.1|110375|110265.1|110345.5|110265.1|2
1735603300000|2024-12-31 00:01:40|110345.4||110345.6||110345.6||110345.4||2
1735603310000|2024-12-31 00:01:50|110345.5||110345.4||110345.5||110345.4||2
1735603320000|2024-12-31 00:02:00|110345.5||110374.8||110374.8||110345.4||3
1735603330000|2024-12-31 00:02:10|110372.9||110372.7||110372.9||110372.7||2
1735603340000|2024-12-31 00:02:20|110373.4||110373.7||110373.7||110373.4||2
1735603350000|2024-12-31 00:02:30|110373.9|110264|110344.3|110264|110373.9|110264|110344.3|110264|3
1735603360000|2024-12-31 00:02:40|110344.5||110344.5||110344.5||110344.5||1
1735603370000|2024-12-31 00:02:50|110344.4||110344.5||110344.5||110344.4||2
1735603380000|2024-12-31 00:03:00|110345.1||110375.9||110375.9||110345||4
1735603390000|2024-12-31 00:03:10|110377|110237.2|110353.2|110237.2|110377|110237.2|110353.2|110237.2|4
1735603400000|2024-12-31 00:03:20|110354.4|110238.4|110348.4|110267|110355.4|110267|110348.3|110237.8|5
1735603410000|2024-12-31 00:03:30|110347.7||110348.4||110348.4||110347.7||3
1735603420000|2024-12-31 00:03:40|110324.8|110274.8|110348.3|110267|110349.1|110274.8|110324.8|110267|5
1735603430000|2024-12-31 00:03:50|110349.3|110274.8|110382|110267|110382|110274.8|110324.8|110267|6
1735603440000|2024-12-31 00:04:00|110381.9||110382||110382||110381.9||2
1735603450000|2024-12-31 00:04:10|110381.8||110381.3||110381.8||110381.3||2
1735603460000|2024-12-31 00:04:20|110382.7|110268.5|110355.8|110274.1|110382.7|110274.1|110350.4|110268.5|4
1735603470000|2024-12-31 00:04:30|110355.2|110268.8|110351.7|110268.8|110355.2|110268.8|110351.7|110268.8|2
1735603480000|2024-12-31 00:04:40|110351.2|110250.1|110355.5|110274.3|110355.6|110282.2|110332.2|110250.1|9
1735603490000|2024-12-31 00:04:50|110355.6||110355.4||110355.6||110355.4||2
1735603500000|2024-12-31 00:05:00|110356.7||110356.1||110356.7||110356.1||3
1735603510000|2024-12-31 00:05:10|110388.4||110389||110389||110388.4||3
1735603520000|2024-12-31 00:05:20|110389.8|110274.8|110390.3|110274.3|110390.8|110274.8|110389.8|110274.3|4
1735603530000|2024-12-31 00:05:30|110389|110274|110355.7|110274|110389.1|110274|110355.7|110274|4
1735603540000|2024-12-31 00:05:40|110355.6||110355||110355.6||110355||2
1735603560000|2024-12-31 00:06:00|110355.1||110386.6||110386.8||110355.1||4
1735603570000|2024-12-31 00:06:10|110386.8||110386.3||110386.8||110386||3
1735603580000|2024-12-31 00:06:20|110386.5|110240.8|110357.2|110241.2|110386.5|110241.2|110356.8|110240.8|4
1735603590000|2024-12-31 00:06:30|110354.8|110272.9|110354.6|110272.9|110354.8|110272.9|110354.6|110272.9|2
1735603600000|2024-12-31 00:06:40|110354.8|110255.3|110350.3|110255.3|110354.8|110255.3|110350.3|110255.3|5
1735603610000|2024-12-31 00:06:50|110346.9|110251.9|110349|110268.5|110349|110268.5|110339.7|110248.3|6
1735603620000|2024-12-31 00:07:00|110351.1||110350.9||110351.1||110350.7||3
1735603630000|2024-12-31 00:07:10|110351||110351||110351||110351||1
1735603650000|2024-12-31 00:07:30|110384.7|110268.7|110360.2|110244.2|110384.7|110268.7|110360.2|110244.2|4
1735603660000|2024-12-31 00:07:40|110359.6|110243.6|110360.3|110244.3|110360.3|110244.3|110359.6|110243.6|3
1735603670000|2024-12-31 00:07:50|110360.4|110244.4|110352.7|110271.1|110360.4|110271.1|110352.7|110244.4|2
1735603680000|2024-12-31 00:08:00|110352.9||110353.1||110353.1||110352.9||3
1735603700000|2024-12-31 00:08:20|110385.9||110385.9||110385.9||110385.9||1
1735603710000|2024-12-31 00:08:30|110387.6|110271.6|110387.4|110271.4|110387.6|110271.6|110387.4|110271.4|2
1735603720000|2024-12-31 00:08:40|110387.3|110271.3|110358.4|110276.3|110387.3|110276.3|110357.1|110271.3|3
1735603730000|2024-12-31 00:08:50|110358.2||110358.3||110358.4||110358.2||3
1735603740000|2024-12-31 00:09:00|110358.1||110358||110358.1||110358||2
1735603750000|2024-12-31 00:09:10|110360.7|110244.7|110360.2|110244.2|110360.7|110244.7|110360.2|110244.2|3
1735603760000|2024-12-31 00:09:20|110360.3|110244.3|110360.1|110244.1|110360.3|110244.3|110360.1|110244.1|2
1735603770000|2024-12-31 00:09:30|110354.6|110271.8|110354.6|110271.8|110354.6|110271.8|110354.6|110271.8|1
1735603780000|2024-12-31 00:09:40|110354.7||110354.7||110354.7||110354.7||1
1735603790000|2024-12-31 00:09:50|110353.9|110279.6|110332.5|110254.5|110353.9|110279.6|110329.6|110252.9|9
1735603800000|2024-12-31 00:10:00||110252.9||110252.9||110252.9||110252.9|1
1735603820000|2024-12-31 00:10:20|110363|110247|110363|110247|110363|110247|110363|110247|1
1735603830000|2024-12-31 00:10:30|110337.5|110256.3|110337.5|110256.3|110337.5|110257.9|110337.5|110254.6|4
1735603840000|2024-12-31 00:10:40||110257.9||110257.9||110257.9||110257.9|1
1735603850000|2024-12-31 00:10:50|110353.3||110350||110353.3||110350||2
1735603860000|2024-12-31 00:11:00|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|110355.5|110239.5|3
1735603870000|2024-12-31 00:11:10|110358|110242|110365.5|110249.5|110365.5|110249.5|110358|110242|6
1735603880000|2024-12-31 00:11:20|110363|110247|110348.6|110256.5|110363|110256.5|110348.6|110244.5|3
1735603890000|2024-12-31 00:11:30|110350.3|110253.1|110350.3|110256.5|110350.3|110256.5|110350.3|110253.1|2
1735603920000|2024-12-31 00:12:00|110363|110247|110363|110247|110363|110247|110363|110247|1
1735603940000|2024-12-31 00:12:20|110355|110239|110328.6|110278.6|110355|110278.6|110328.6|110239|2
1735603970000|2024-12-31 00:12:50|110355.2|110239.2|110355|110239|110355.3|110239.3|110355|110239|4
1735603980000|2024-12-31 00:13:00|110355.1|110239.1|110363|110247|110363|110247|110355|110239|3
1735603990000|2024-12-31 00:13:10|110351|110257.2|110351|110257.2|110351|110257.2|110351|110257.2|1
1735604010000|2024-12-31 00:13:30|110328.7|110278.7|110349.3|110257.2|110351|110278.7|110328.7|110257.2|4
1735604020000|2024-12-31 00:13:40|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|110360.5|110244.5|1
1735604030000|2024-12-31 00:13:50|110363|110247|110363|110247|110363|110247|110363|110247|1
1735604050000|2024-12-31 00:14:10|110365.5|110249.5|110356.1|110262.3|110365.5|110262.3|110341.7|110249.5|3
1735604080000|2024-12-31 00:14:40|110354.5|110249.5|110365.5|110249.5|110365.5|110249.5|110354.5|110249.5|2
1735604100000|2024-12-31 00:15:00|110353.1|110260.9|110353.1|110260.9|110353.1|110260.9|110353.1|110260.9|1
1735604110000|2024-12-31 00:15:10|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|1
1735604120000|2024-12-31 00:15:20|110354.7|110260.9|110353.1|110260.9|110354.7|110260.9|110353.1|110260.9|2
1735604140000|2024-12-31 00:15:40|110365.5|110249.5|110365.5|110249.5|110368|110252|110365.5|110249.5|3
1735604150000|2024-12-31 00:15:50|110368|110252|110365.5|110249.5|110368|110252|110365.5|110249.5|2
1735604160000|2024-12-31 00:16:00|110352.6|110260.5|110338.9|110260.5|110352.6|110260.5|110338.9|110260.5|2
1735604190000|2024-12-31 00:16:30|110365.5|110249.5|110363.5|110247.5|110368|110252|110363.5|110247.5|8
1735604200000|2024-12-31 00:16:40|110365.5|110249.5|110365.5|110249.5|110368|110252|110365.5|110249.5|3
1735604210000|2024-12-31 00:16:50|110368|110252|110353|110260.9|110368|110260.9|110353|110249.5|3
1735604230000|2024-12-31 00:17:10||110259.2||110259.2||110259.2||110259.2|1
1735604240000|2024-12-31 00:17:20|110363|110247|110363|110247|110363|110247|110363|110247|1
1735604270000|2024-12-31 00:17:50|110352.6|110258.9|110352.6|110258.9|110352.6|110258.9|110352.6|110258.9|1
1735604280000|2024-12-31 00:18:00|110331.1|110281.1|110331.1|110281.1|110331.1|110281.1|110331.1|110281.1|1
1735604300000|2024-12-31 00:18:20|110356.7|110240.7|110356.7|110240.7|110356.7|110240.7|110356.7|110240.7|1
1735604310000|2024-12-31 00:18:30|110356.6|110240.6|110356.7|110240.7|110356.7|110240.7|110356.5|110240.5|3
1735604320000|2024-12-31 00:18:40|110355.3|110239.3|110331.2|110281.2|110356.3|110281.2|110331.2|110239.3|4
1735604360000|2024-12-31 00:19:20|110355.8|110239.8|110365.5|110249.5|110365.5|110249.5|110355.8|110239.8|3
1735604380000|2024-12-31 00:19:40|110353.6|110261.5|110340.4|110261.5|110353.6|110261.5|110340.4|110261.5|2
1735604390000|2024-12-31 00:19:50|110351.9|110263.2|110351.9|110263.2|110351.9|110263.2|110351.9|110261.5|4
1735604400000|2024-12-31 00:20:00|110340.4||110353.6||110353.6||110340.4||2
1735604410000|2024-12-31 00:20:10|110368|110252|110368|110252|110368|110252|110368|110252|1
1735604420000|2024-12-31 00:20:20|110370.5|110254.5|110368|110252|110370.5|110254.5|110363.5|110247.5|3
1735604430000|2024-12-31 00:20:30|110354|110263.6|110354|110263.6|110354|110263.6|110354|110263.6|1
1735604450000|2024-12-31 00:20:50||110265.3||110265.3||110265.3||110263.6|3
1735604460000|2024-12-31 00:21:00|110357.3|110268.6|110355.7|110268.6|110359|110270.3|110355.7|110268.6|4
1735604480000|2024-12-31 00:21:20|110352.3|110265.2|110352.3|110265.2|110352.3|110265.2|110352.3|110265.2|1
1735604500000|2024-12-31 00:21:40|110333.2|110283.2|110333.2|110283.2|110333.2|110283.2|110333.2|110283.2|1
1735604510000|2024-12-31 00:21:50|110350.7|110265.2|110365.5|110249.5|110365.5|110265.2|110350.7|110249.5|4
1735604520000|2024-12-31 00:22:00|110358.5|110242.5|110363|110247|110363|110247|110358.5|110242.5|2
1735604540000|2024-12-31 00:22:20|110350.6|110263.5|110350.6|110263.5|110350.6|110263.5|110350.6|110263.5|1
1735604550000|2024-12-31 00:22:30|110333.1|110283.1|110333.1|110283.1|110333.1|110283.1|110333.1|110283.1|1
1735604560000|2024-12-31 00:22:40|110350.6|110265.1|110351.9|110265.1|110351.9|110265.1|110350.6|110260.5|5
1735604570000|2024-12-31 00:22:50|110367.5|110260.5|110368|110252|110368|110263.5|110360.5|110244.5|7
1735604580000|2024-12-31 00:23:00|110355.9|110270.4|110355.9|110270.4|110355.9|110270.4|110355.9|110270.4|1
1735604590000|2024-12-31 00:23:10||110267.7||110268.7||110268.7||110267.7|2
1735604600000|2024-12-31 00:23:20||110270.4||110270.4||110270.4||110267.7|3
1735604610000|2024-12-31 00:23:30|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|1
1735604620000|2024-12-31 00:23:40|110366.5|110250.5|110368|110252|110368|110252|110366.5|110250.5|2
1735604640000|2024-12-31 00:24:00|110353.1|110265.9|110353.1|110265.9|110353.1|110265.9|110351.4|110265.9|3
1735604670000|2024-12-31 00:24:30|110368|110252|110368|110252|110368|110252|110368|110252|1
1735604690000|2024-12-31 00:24:50|110355.9|110268.9|110355.9|110268.9|110355.9|110268.9|110355.9|110268.9|1
1735604710000|2024-12-31 00:25:10|110361.9|110262.8|110361.9|110262.8|110361.9|110262.8|110361.9|110262.8|1
1735604720000|2024-12-31 00:25:20||110264.5||110264.5||110264.5||110264.5|1
1735604740000|2024-12-31 00:25:40|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|1
1735604750000|2024-12-31 00:25:50|110366.5|110250.5|110370.5|110254.5|110370.5|110254.5|110366.5|110250.5|2
1735604760000|2024-12-31 00:26:00|110362.6|110265.2|110362.6|110265.2|110362.6|110265.2|110362.6|110265.2|1
1735604800000|2024-12-31 00:26:40|110370.5|110254.5|110370.5|110254.5|110370.5|110254.5|110366.5|110250.5|3
1735604820000|2024-12-31 00:27:00|110362.3|110264.9|110364|110264.9|110365.7|110264.9|110362.3|110264.9|5
1735604830000|2024-12-31 00:27:10|110362.3|110262.3|110362.3|110263.3|110362.3|110264.9|110362.3|110262.3|4
1735604850000|2024-12-31 00:27:30|110368|110252|110368|110252|110368|110252|110368|110252|1
1735604860000|2024-12-31 00:27:40|110361.9|110257.6|110361.9|110257.6|110361.9|110257.6|110361.9|110257.6|1
1735604890000|2024-12-31 00:28:10|110355.3|110263.9|110368|110252|110368|110263.9|110355.3|110249.7|4
1735604910000|2024-12-31 00:28:30|110361.9|110257.7|110361.9|110257.7|110361.9|110257.7|110361.9|110257.7|1
1735604920000|2024-12-31 00:28:40|110360.2|110253.1|110361.5|110257.7|110361.5|110257.7|110360.2|110253.1|4
1735604930000|2024-12-31 00:28:50|110360.2|110264.1|110361.5|110256.1|110361.5|110264.1|110360.2|110256.1|4
1735604940000|2024-12-31 00:29:00|110360.2||110361.5||110361.5||110360.2||2
1735604950000|2024-12-31 00:29:10|110365|110249|110365.5|110249.5|110367.5|110251.5|110365|110249|3
1735604970000|2024-12-31 00:29:30|110358.5|110242.5|110360.7|110257.8|110365|110257.8|110358.5|110242.5|6
1735604980000|2024-12-31 00:29:40||110253.1||110257.8||110257.8||110253.1|3
1735605000000|2024-12-31 00:30:00|110360.5|110264.2|110363.9|110264|110370.5|110264.2|110360.5|110244.5|6
1735605010000|2024-12-31 00:30:10|110367.3|110262.3|110367.3|110262.3|110367.3|110262.3|110367.3|110262.3|2
1735605020000|2024-12-31 00:30:20|110363.9|110264|110365.6|110264|110365.6|110264|110363.9|110264|3
1735605040000|2024-12-31 00:30:40|110373|110257|110369.4|110268.4|110375.5|110268.4|110369.4|110257|4
1735605050000|2024-12-31 00:30:50|110371.1|110270.1|110371.1|110270.1|110371.1|110270.1|110371.1|110270.1|1
1735605060000|2024-12-31 00:31:00|110377.7|110273.3|110377.7|110273.3|110377.7|110273.3|110377.7|110273.3|1
1735605070000|2024-12-31 00:31:10|110376|110271.6|110377.6|110273.3|110377.6|110273.3|110371.1|110271.6|6
1735605090000|2024-12-31 00:31:30|110379.6|110275|110389.2|110286.1|110389.2|110286.1|110376.7|110275|4
1735605100000|2024-12-31 00:31:40|110391.5|110284.1|110389.2|110286.1|110391.5|110286.1|110389.2|110284.1|4
1735605120000|2024-12-31 00:32:00|110393|110277|110393|110277|110393|110277|110393|110277|1
1735605130000|2024-12-31 00:32:10|110390|110274|110391.9|110292.5|110398|110292.5|110390|110274|4
1735605140000|2024-12-31 00:32:20|110395.5|110301.2|110398.1|110298.7|110398.1|110301.2|110392.1|110297|6
1735605150000|2024-12-31 00:32:30|110400.7||110398.1||110400.7||110398.1||2
1735605160000|2024-12-31 00:32:40|110393.8|110295|110393.8|110295|110393.8|110295|110393.8|110293.3|3
1735605170000|2024-12-31 00:32:50|110397.7|110299.3|110399.4|110299.3|110399.4|110309|110397.7|110299.3|9
1735605180000|2024-12-31 00:33:00|110397.7|110301|110399.4|110301|110399.4|110309|110397.7|110301|5
1735605190000|2024-12-31 00:33:10|110404.1|110299.8|110405.1|110301.5|110405.1|110301.5|110398.6|110297.5|4
1735605200000|2024-12-31 00:33:20|110404.1|110299.8|110404.1|110299.8|110405.1|110299.8|110404.1|110299.8|16
1735605210000|2024-12-31 00:33:30|110405.1||110404.1||110405.1||110404.1||6
1735605220000|2024-12-31 00:33:40|110409.5|110293.5|110408|110292|110412|110296|110408|110292|6
1735605240000|2024-12-31 00:34:00|110409.5|110293.5|110404.6|110302|110409.5|110302|110404.6|110293.5|6
1735605250000|2024-12-31 00:34:10|110405.6|110303.3|110406.3|110303.3|110406.3|110303.3|110404.6|110303.3|6
1735605270000|2024-12-31 00:34:30|110413|110297|110413|110297|110413|110297|110413|110297|1
1735605280000|2024-12-31 00:34:40|110411|110295|110407.1|110307.6|110413|110307.6|110407.1|110295|3
1735605290000|2024-12-31 00:34:50|110406.4||110406.4||110406.4||110406.4||1
1735605300000|2024-12-31 00:35:00|110405.4|110306.3|110406.4|110307.6|110406.4|110307.6|110405.4|110306.3|8
1735605310000|2024-12-31 00:35:10|110413|110297|110413|110297|110413|110297|110413|110297|1
1735605320000|2024-12-31 00:35:20|110412|110296|110413|110297|110413|110297|110412|110296|2
1735605330000|2024-12-31 00:35:30|110412|110296|110412|110296|110412|110296|110412|110296|1
1735605340000|2024-12-31 00:35:40|110404.6|110306|110404.6|110304.7|110405.3|110306|110404.6|110304.7|7
1735605350000|2024-12-31 00:35:50|110403.6|110306|110403.6|110306|110404.6|110306|110403.6|110304.3|14
1735605360000|2024-12-31 00:36:00|110404.6|110304.7|110403.6|110306|110404.6|110306|110403.6|110304.7|9
1735605370000|2024-12-31 00:36:10|110410.5|110294.5|110410.5|110294.5|110412|110296|110408.5|110292.5|5
1735605390000|2024-12-31 00:36:30|110401.1|110304.2|110401.1|110304.2|110401.1|110304.2|110401.1|110304.2|1
1735605400000|2024-12-31 00:36:40|110402.1||110401.1||110402.1||110401.1||2
1735605420000|2024-12-31 00:37:00|110412|110296|110410.5|110294.5|110412|110296|110410.5|110294.5|2
1735605440000|2024-12-31 00:37:20|110412|110296|110410.5|110294.5|110412|110296|110410.5|110294.5|4
1735605450000|2024-12-31 00:37:30|110412|110296|110402.4|110306.6|110412|110306.6|110402.4|110296|3
1735605470000|2024-12-31 00:37:50|110403.4|110305.3|110402.4|110306.6|110403.4|110306.6|110402.4|110305.3|4
1735605480000|2024-12-31 00:38:00|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|1
1735605500000|2024-12-31 00:38:20|110403.5|110301.9|110403.5|110301.9|110403.5|110301.9|110403.5|110301.9|1
1735605520000|2024-12-31 00:38:40|110404.5||110403.5||110404.5||110403.5||2
1735605530000|2024-12-31 00:38:50|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|110410.5|110294.5|1
1735605540000|2024-12-31 00:39:00|110412|110296|110409.5|110306.5|110412|110306.5|110409.5|110296|2
1735605550000|2024-12-31 00:39:10|110404.2|110308.2|110415.1|110314.5|110415.1|110314.5|110404.2|110308.2|5
1735605560000|2024-12-31 00:39:20|110410.2|110309.9|110415.1|110312.9|110415.1|110312.9|110410.2|110309.9|2
1735605590000|2024-12-31 00:39:50|110418|110302|110420.5|110304.5|110422.5|110306.5|110418|110302|4
1735605600000|2024-12-31 00:40:00|110422.5|110306.5|110420.5|110304.5|110422.5|110306.5|110420.5|110304.5|4
1735605610000|2024-12-31 00:40:10|110422.5|110306.5|110415.4|110314.9|110422.5|110314.9|110415.4|110305|6
1735605620000|2024-12-31 00:40:20|110414.1|110310|110414.1|110313.3|110414.1|110313.3|110408.6|110310|3
1735605630000|2024-12-31 00:40:30|110409.7|110309.1|110409.7|110309.1|110409.7|110309.1|110409.7|110309.1|1
1735605650000|2024-12-31 00:40:50|110411|110310.8|110411|110310.8|110411|110310.8|110411|110309.8|4
1735605660000|2024-12-31 00:41:00|110409.7|110305.8|110402.9|110305.2|110409.7|110309.1|110402|110305.2|6
1735605670000|2024-12-31 00:41:10|110403.6|110303.9|110409.8|110305.4|110409.8|110305.4|110402.2|110303.9|8
1735605680000|2024-12-31 00:41:20|110411.1|110307.1|110411.7|110313|110413.4|110313|110409.8|110307.1|5
1735605690000|2024-12-31 00:41:30|110405.1|110308.3|110411.7|110311.3|110413.4|110311.3|110405.1|110308.3|5
1735605700000|2024-12-31 00:41:40|110415|110319.5|110411.7|110311.3|110415|110319.5|110405.1|110311.3|6
1735605710000|2024-12-31 00:41:50|110418|110302|110418|110302|110418|110302|110418|110302|1
1735605730000|2024-12-31 00:42:10|110408.4|110311.7|110408.4|110313.4|110408.4|110313.4|110408.4|110311.7|4
1735605740000|2024-12-31 00:42:20||110308.7||110310.1||110311.7||110308.7|8
1735605750000|2024-12-31 00:42:30|110406.7|110311.7|110402.4|110307.9|110406.7|110311.7|110402.4|110307.9|4
1735605760000|2024-12-31 00:42:40||110306.6||110307.9||110307.9||110306.6|8
1735605770000|2024-12-31 00:42:50|110400.7|110306.6|110402.4|110306.6|110402.4|110307.9|110393.6|110306.6|13
1735605780000|2024-12-31 00:43:00|110413|110307.9|110413|110297|110413|110307.9|110413|110297|2
1735605790000|2024-12-31 00:43:10|110410.5|110294.5|110396.9|110302.4|110410.5|110302.4|110396.9|110294.5|2
1735605800000|2024-12-31 00:43:20|110395.2|110299.1|110396.9|110299.1|110396.9|110302.4|110395.2|110299.1|12
1735605810000|2024-12-31 00:43:30||110300.7||110302.4||110302.4||110300.7|2
1735605820000|2024-12-31 00:43:40|110408|110292|110408|110292|110408|110292|110408|110292|1
1735605830000|2024-12-31 00:43:50|110405.5|110289.5|110405.5|110289.5|110408|110292|110403|110287|4
1735605840000|2024-12-31 00:44:00|110408|110292|110395.7|110301.3|110408|110301.3|110395.7|110292|2
1735605850000|2024-12-31 00:44:10|110394.1|110297.9|110395.7|110301.3|110395.7|110301.3|110394.1|110297.9|3
1735605860000|2024-12-31 00:44:20||110297.9||110299.6||110301.3||110297.9|14
1735605870000|2024-12-31 00:44:30|110403|110301.3|110408|110292|110408|110301.3|110403|110287|4
1735605880000|2024-12-31 00:44:40|110403|110287|110403|110287|110408|110292|110403|110287|6
1735605900000|2024-12-31 00:45:00|110407|110291|110396.9|110300.4|110408|110302.1|110396.9|110287|7
1735605910000|2024-12-31 00:45:10||110302.1||110302.1||110302.1||110298.7|4
1735605920000|2024-12-31 00:45:20||110298.7||110302.1||110302.1||110298.7|3
1735605930000|2024-12-31 00:45:30|110408|110292|110408|110292|110408|110292|110403|110287|3
1735605940000|2024-12-31 00:45:40|110400.5|110284.5|110403|110287|110403|110287|110400.5|110284.5|2
1735605950000|2024-12-31 00:45:50|110392.5|110298.1|110392.5|110298.1|110392.5|110298.1|110392.5|110298.1|1
1735605980000|2024-12-31 00:46:20|110383.8|110307.1|110403.5|110287.5|110403.5|110307.1|110383.8|110287.5|2
1735605990000|2024-12-31 00:46:30|110403.4|110287.4|110403.3|110287.3|110403.4|110287.4|110403.3|110287.3|2
1735606000000|2024-12-31 00:46:40|110403.5|110287.5|110386.9|110292.4|110403.6|110301.1|110386.9|110282|9
1735606010000|2024-12-31 00:46:50|110381.5|110286.5|110381.5|110286.5|110381.5|110286.5|110381.5|110286.5|1
1735606020000|2024-12-31 00:47:00||110284.5||110286.5||110286.5||110284.5|2
1735606030000|2024-12-31 00:47:10|110385.5|110290.3|110387.2|110292|110387.2|110292|110385.5|110290.3|2
1735606050000|2024-12-31 00:47:30|110385.5|110288.3|110385.5|110290.3|110385.5|110290.3|110385.5|110288.3|2
1735606060000|2024-12-31 00:47:40|110393|110277|110393|110277|110396.5|110280.5|110393|110277|4
1735606070000|2024-12-31 00:47:50|110390|110274|110381.6|110286.4|110393|110286.4|110381.6|110274|3
1735606080000|2024-12-31 00:48:00|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|1
1735606090000|2024-12-31 00:48:10|110381.6|110286.4|110381.6|110286.4|110381.6|110286.4|110381.6|110286.4|1
1735606100000|2024-12-31 00:48:20|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|110372.4|110294.6|1
1735606110000|2024-12-31 00:48:30|110392.4|110276.4|110392.7|110276.7|110392.7|110276.7|110392.4|110276.4|3
1735606120000|2024-12-31 00:48:40|110392.4|110276.4|110385.5|110269.5|110392.4|110276.4|110385.5|110269.5|7
1735606130000|2024-12-31 00:48:50|110375.5|110282|110375.5|110282|110375.5|110282|110375.5|110282|1
1735606150000|2024-12-31 00:49:10||110290.5||110278.7||110290.5||110278.7|3
1735606160000|2024-12-31 00:49:20|110380.5|110264.5|110380.5|110264.5|110380.5|110264.5|110380.5|110264.5|1
1735606170000|2024-12-31 00:49:30|110371.6|110274.7|110369.9|110274.7|110371.6|110274.7|110369.9|110274.7|2
1735606180000|2024-12-31 00:49:40|110373.6||110369.9||110373.6||110369.9||2
1735606200000|2024-12-31 00:50:00|110378|110262|110378|110262|110378|110262|110378|110262|1
1735606210000|2024-12-31 00:50:10|110383.5|110267.5|110380.5|110264.5|110383.5|110267.5|110380.5|110264.5|4
1735606220000|2024-12-31 00:50:20|110378|110262|110369.7|110273.9|110378|110273.9|110369.7|110262|2
1735606230000|2024-12-31 00:50:30|110373.4|110275.5|110371.4|110275.5|110373.4|110275.5|110371.4|110273.2|8
1735606240000|2024-12-31 00:50:40|110373.4|110281.2|110374.7|110281.2|110374.7|110281.2|110373.4|110281.2|2
1735606250000|2024-12-31 00:50:50|110376.7||110376.3||110378||110367||5
1735606280000|2024-12-31 00:51:20|110388|110272|110388|110272|110388|110272|110388|110272|1
1735606290000|2024-12-31 00:51:30|110387.9|110271.9|110385.5|110269.5|110388|110272|110385.5|110269.5|3
1735606300000|2024-12-31 00:51:40|110375|110282|110375|110282|110375|110290.5|110375|110282|3
1735606310000|2024-12-31 00:51:50||110290.5||110280.3||110290.5||110280.3|2
1735606330000|2024-12-31 00:52:10|110383|110267|110383|110267|110383|110267|110383|110267|1
1735606340000|2024-12-31 00:52:20|110384.6|110268.6|110371.1|110274.9|110384.6|110274.9|110369.5|110268.6|8
1735606350000|2024-12-31 00:52:30|110369.5||110369.5||110373.1||110369.5||4
1735606360000|2024-12-31 00:52:40|110371.1|110276.6|110369.5|110274.9|110373.1|110276.6|110369.5|110274.9|8
1735606370000|2024-12-31 00:52:50|110378|110262|110378|110262|110378|110262|110378|110262|1
1735606380000|2024-12-31 00:53:00|110383.5|110267.5|110380.5|110264.5|110383.5|110267.5|110380.5|110264.5|2
1735606390000|2024-12-31 00:53:10|110383|110267|110371.2|110276.5|110383|110276.5|110371.2|110267|2
1735606410000|2024-12-31 00:53:30|110369.5|110274.9|110369.5|110274.9|110373.2|110274.9|110369.5|110274.9|4
1735606420000|2024-12-31 00:53:40|110378|110262|110364.2|110269|110378|110270.7|110364.2|110262|4
1735606430000|2024-12-31 00:53:50|110365.9||110364.2||110365.9||110364.2||8
1735606440000|2024-12-31 00:54:00|110365.9||110365.9||110365.9||110364.2||5
1735606450000|2024-12-31 00:54:10|110364.2||110364.2||110364.2||110364.2||1
1735606460000|2024-12-31 00:54:20|110373|110257|110373|110257|110373|110257|110373|110257|1
1735606470000|2024-12-31 00:54:30|110375.5|110259.5|110373|110257|110375.5|110259.5|110373|110257|2
1735606480000|2024-12-31 00:54:40|110375.5|110259.5|110362.9|110268.5|110375.5|110268.5|110362.9|110259.5|2
1735606490000|2024-12-31 00:54:50||110277.7||110268.5||110277.7||110268.5|2
1735606500000|2024-12-31 00:55:00||110265.8||110268.5||110268.5||110265.8|4
1735606510000|2024-12-31 00:55:10|110361.2|110254.5|110357.1|110270|110373|110270|110357.1|110254.5|4
1735606520000|2024-12-31 00:55:20|110355.5||110357.1||110357.1||110355.5||2
1735606530000|2024-12-31 00:55:30|110355.5||110357.1||110358.8||110355.5||4
1735606540000|2024-12-31 00:55:40|110355.5||110355.5||110358.8||110355.5||3
1735606550000|2024-12-31 00:55:50|110370.5|110254.5|110350.5|110264.1|110370.5|110265.1|110350.5|110248|8
1735606560000|2024-12-31 00:56:00|110340.7|110265.1|110352.1|110265.1|110352.1|110265.1|110340.7|110264.1|6
1735606580000|2024-12-31 00:56:20|110368|110252|110354.3|110259.9|110368|110259.9|110352.7|110244.5|8
1735606590000|2024-12-31 00:56:30|110355.7|110269.8|110354.3|110259.9|110355.7|110269.8|110352.7|110258.2|5
1735606600000|2024-12-31 00:56:40|110352.7||110354.3||110354.3||110352.7||2
1735606620000|2024-12-31 00:57:00|110363|110247|110363|110247|110363|110247|110363|110247|1
1735606630000|2024-12-31 00:57:10|110358.5|110242.5|110358|110242|110360.5|110244.5|110358|110242|4
1735606640000|2024-12-31 00:57:20|110348.7|110254.5|110348.7|110254.5|110348.7|110254.5|110348.7|110254.5|1
1735606650000|2024-12-31 00:57:30|110350.2|110252.8|110348.5|110248.3|110350.2|110254.5|110342.8|110245.6|7
1735606660000|2024-12-31 00:57:40|110350.2|110249.9|110354.5|110256|110354.5|110256|110342.8|110249.9|6
1735606670000|2024-12-31 00:57:50|110359.6|110264|110354.5|110256|110359.6|110264|110354.5|110256|6
1735606680000|2024-12-31 00:58:00||110253||110256||110264||110253|6
1735606700000|2024-12-31 00:58:20|110363|110247|110363|110247|110363|110247|110363|110247|1
1735606710000|2024-12-31 00:58:30|110358.5|110242.5|110350.5|110252.8|110363|110254.5|110348.9|110242.5|5
1735606720000|2024-12-31 00:58:40|110348.9||110348.9||110348.9||110348.9||1
1735606740000|2024-12-31 00:59:00|110350.5|110254.5|110350.5|110254.5|110350.5|110254.5|110350.5|110254.5|2
1735606750000|2024-12-31 00:59:10|110363|110247|110363|110247|110363|110247|110358.5|110242.5|5
1735606760000|2024-12-31 00:59:20|110358.5|110242.5|110363|110247|110363|110247|110358.5|110242.5|2
1735606770000|2024-12-31 00:59:30|110351.1|110256.5|110345.4|110258.3|110351.1|110258.3|110345.4|110253.5|5
1735606790000|2024-12-31 00:59:50|110341.9|110254.8|110341.9|110254.8|110341.9|110254.8|110341.9|110254.8|1
1735606800000|2024-12-31 01:00:00|110340.2|110253.5|110340.2|110253.1|110340.2|110254.8|110340.2|110253.1|6
1735606810000|2024-12-31 01:00:10|110344.8|110264.7|110340.2|110253.1|110344.8|110264.7|110340.2|110253.1|2
1735606820000|2024-12-31 01:00:20|110343.7|110256.5|110343.7|110256.5|110345.3|110269.8|110343.7|110256.5|6
1735606830000|2024-12-31 01:00:30|110342||110343.7||110344.7||110342||3
1735606840000|2024-12-31 01:00:40|110347.8|110258.2|110345.3|110258.2|110347.8|110269.8|110345.3|110258.2|3
1735606850000|2024-12-31 01:00:50|110358|110242|110353|110237|110358|110242|110353|110237|4
1735606860000|2024-12-31 01:01:00|110358|110242|110353|110237|110358|110242|110353|110237|3
1735606870000|2024-12-31 01:01:10|110355.5|110239.5|110315.9|110240.5|110358|110278.8|110315.9|110239.5|7
1735606880000|2024-12-31 01:01:20||110242.1||110242.1||110242.1||110242.1|1
1735606890000|2024-12-31 01:01:30|110311.4|110234|110315.9|110240.5|110315.9|110242.1|110311.4|110234|6
1735606900000|2024-12-31 01:01:40|110314.3|110230|110320|110230|110320|110230|110314.3|110230|11
1735606910000|2024-12-31 01:01:50|110310.9|110237.1|110310.7|110236.9|110314.3|110240.6|110310.7|110235.5|8
1735606920000|2024-12-31 01:02:00|110314||110310.7||110314||110310.7||9
1735606930000|2024-12-31 01:02:10||110233.5||110236.9||110236.9||110233.5|2
1735606940000|2024-12-31 01:02:20|110314|110230|110320|110230|110320|110230|110310.7|110230|3
1735606970000|2024-12-31 01:02:50|110311.7|110238|110299.8|110249.8|110311.7|110249.8|110299.8|110238|2
1735606980000|2024-12-31 01:03:00|110315.1|110239.7|110346.4|110258.2|110346.4|110268.5|110311.7|110234.7|12
1735606990000|2024-12-31 01:03:10|110350|110261.7|110348.7|110273.8|110350|110281.7|110331.7|110261.7|5
1735607000000|2024-12-31 01:03:20|110348.9||110349.1||110349.1||110348.9||2
1735607010000|2024-12-31 01:03:30|110331.7|110281.7|110348.9|110273.8|110348.9|110281.7|110331.7|110273.8|2
1735607020000|2024-12-31 01:03:40|110367.8|110242.2|110359.4|110243.4|110367.9|110243.4|110357.7|110241.7|6
1735607030000|2024-12-31 01:03:50|110359.3|110243.3|110359.2|110243.2|110359.3|110243.3|110359.2|110243.2|2
1735607040000|2024-12-31 01:04:00|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|110331.8|110281.8|1
1735607050000|2024-12-31 01:04:10|110337|110287|110337|110287|110337|110287|110337|110287|1
1735607060000|2024-12-31 01:04:20|110354|110279.2|110342.1|110292.1|110359.5|110292.1|110337|110271.7|7
1735607070000|2024-12-31 01:04:30|110349.9|110271.7|110336.8|110286.8|110349.9|110292.1|110336.8|110268.4|5
1735607080000|2024-12-31 01:04:40|110342.1|110292.1|110342.1|110292.1|110349.9|110292.1|110342.1|110271.7|5
1735607090000|2024-12-31 01:04:50|110361.6|110284.3|110361.6|110284.3|110361.6|110284.3|110361.6|110284.3|1
1735607110000|2024-12-31 01:05:10|110373|110257|110356.3|110278.8|110373|110286.6|110336.6|110254.5|5
1735607120000|2024-12-31 01:05:20|110360.1|110284.6|110360.1|110284.6|110360.1|110284.6|110360.1|110284.6|1
1735607140000|2024-12-31 01:05:40|110356.5|110279.2|110356.5|110279.2|110356.5|110279.2|110356.5|110279.2|1
1735607160000|2024-12-31 01:06:00|110359.9|110284.2|110359.9|110284.2|110359.9|110284.2|110359.9|110284.2|1
1735607180000|2024-12-31 01:06:20|110358.2|110279|110354.7|110279|110358.2|110279|110354.7|110279|2
1735607190000|2024-12-31 01:06:30|110353.1|110274|110349.8|110274|110353.1|110274|110349.8|110274|2
1735607200000|2024-12-31 01:06:40|110353.3|110279.2|110354.6|110279.2|110354.6|110279.2|110353.3|110279.2|2
1735607210000|2024-12-31 01:06:50|110353.3|110266.1|110353.3|110279.2|110354.6|110279.2|110353.3|110266.1|4
1735607230000|2024-12-31 01:07:10|110349.7|110273.9|110349.7|110273.9|110351|110273.9|110348|110262.6|8
1735607240000|2024-12-31 01:07:20||110262.6||110262.6||110262.6||110262.6|1
1735607260000|2024-12-31 01:07:40|110363|110247|110363|110247|110365|110249|110360.5|110244.5|4
1735607280000|2024-12-31 01:08:00|110360.5|110244.5|110352.6|110278.3|110363|110278.3|110352.6|110244.5|3
1735607290000|2024-12-31 01:08:10|110350.9||110350.9||110352.6||110350.9||3
1735607300000|2024-12-31 01:08:20|110353.9||110352.6||110353.9||110352.6||2
1735607310000|2024-12-31 01:08:30|110363|110247|110363|110247|110363|110247|110363|110247|1
1735607320000|2024-12-31 01:08:40|110360.5|110244.5|110347.4|110272.9|110360.5|110272.9|110347.4|110244.5|2
1735607350000|2024-12-31 01:09:10|110365|110267.9|110342.4|110258.6|110365|110267.9|110342.4|110258.6|4
1735607360000|2024-12-31 01:09:20|110340.7|110260.3|110340.7|110258.6|110340.7|110267.9|110340.7|110258.6|4
1735607370000|2024-12-31 01:09:30|110325.8|110275.8|110315.4|110265.4|110325.8|110275.8|110313|110247.1|33
1735607380000|2024-12-31 01:09:40|110315.1|110265.1|110314.9|110264.9|110320.1|110270.1|110314.9|110264.9|3
1735607390000|2024-12-31 01:09:50|110319.9|110269.9|110322.4|110246.6|110328.2|110270.5|110314.3|110246.2|55
1735607400000|2024-12-31 01:10:00|110322.7|110246.8|110324.6|110274.6|110330.6|110274.6|110316.5|110246.8|16
1735607410000|2024-12-31 01:10:10|110316.4|110266.4|110323.7|110273.7|110323.9|110273.9|110316.2|110266.2|5
1735607420000|2024-12-31 01:10:20|110316.3|110266.3|110324.1|110248.7|110324.1|110266.3|110316.3|110248.7|2
1735607430000|2024-12-31 01:10:30|110331.3|110253.5|110329.1|110252.5|110331.3|110273.5|110316.3|110246.5|15
1735607440000|2024-12-31 01:10:40|110320.9|110247|110313|110263|110329.8|110263.1|110313|110243.3|29
1735607450000|2024-12-31 01:10:50|110320.8|110243.5|110313|110263|110320.8|110263|110313|110243.5|2
1735607460000|2024-12-31 01:11:00|110328.9|110255.1|110309.7|110259.7|110328.9|110267.1|110307.7|110249.6|9
1735607470000|2024-12-31 01:11:10|110317.5|110238.7|110309.7|110259.7|110317.5|110259.7|110309.7|110238.7|2
1735607490000|2024-12-31 01:11:30|110325|110251.8|110335.5|110219.5|110335.5|110251.8|110325|110219.5|4
1735607500000|2024-12-31 01:11:40|110328.3|110256.8|110329|110257.8|110329|110257.8|110323.1|110249|5
1735607510000|2024-12-31 01:11:50|110324.3|110250.9|110308.6|110258.6|110329|110258.6|110308.6|110250.7|4
1735607520000|2024-12-31 01:12:00|110324.3|110250.7|110324.3|110250.7|110324.3|110250.7|110324.3|110250.7|1
1735607530000|2024-12-31 01:12:10|110320.3|110244.9|110323.1|110249|110324|110251.8|110301.8|110244|7
1735607550000|2024-12-31 01:12:30|110314.7|110237.3|110323.5|110249.6|110326.6|110254.3|110314.7|110237.3|4
1735607560000|2024-12-31 01:12:40|110327.5|110255.6|110321.8|110271.8|110331.7|110271.8|110321.4|110243.7|9
1735607570000|2024-12-31 01:12:50|110328|110256.4|110328|110256.4|110328|110256.4|110328|110256.4|1
1735607580000|2024-12-31 01:13:00|110321.5|110271.5|110321.5|110271.5|110321.5|110271.5|110321.5|110271.5|1
1735607600000|2024-12-31 01:13:20|110337.1|110261.5|110321.2|110271.2|110337.1|110271.2|110319.4|110255.4|5
1735607610000|2024-12-31 01:13:30|110327.9|110256.2|110327.9|110256.2|110327.9|110256.2|110321.9|110247.1|3
1735607620000|2024-12-31 01:13:40|110324.5|110251|110314.4|110264.4|110331.8|110264.4|110314.4|110246.3|6
1735607630000|2024-12-31 01:13:50|110322.2|110246.9|110314.4|110264.4|110322.2|110264.4|110314.4|110246.9|2
1735607650000|2024-12-31 01:14:10|110340|110256.5|110340|110256.5|110340|110256.5|110340|110256.5|1
1735607670000|2024-12-31 01:14:30|110319.5|110269.5|110313.5|110263.5|110319.5|110269.5|110313.5|110263.5|2
1735607690000|2024-12-31 01:14:50|110325.9|110255.7|110329.8|110246.2|110329.8|110263.8|110313.8|110242.5|7
1735607700000|2024-12-31 01:15:00|110321.6|110245.8|110319.3|110244.3|110330.4|110269.1|110311.7|110239.9|16
1735607710000|2024-12-31 01:15:10|110324.6|110243.7|110321.5|110248|110329.7|110270.6|110310.4|110243.7|12
1735607720000|2024-12-31 01:15:20|110327.9|110247.8|110320.1|110270.1|110327.9|110271.3|110320.1|110247.8|7
1735607730000|2024-12-31 01:15:30|110313.5|110263.5|110308.1|110234.8|110323.7|110263.5|110306.5|110234.8|16
1735607740000|2024-12-31 01:15:40|110302.8|110231.3|110300.3|110250.3|110308.1|110250.3|110300.3|110231.3|5
1735607750000|2024-12-31 01:15:50|110305.9|110255.9|110306.1|110256.1|110308.3|110256.1|110294.7|110233.8|12
1735607760000|2024-12-31 01:16:00|110304.9|110254.9|110305.7|110255.7|110311.7|110256.1|110295.4|110229.1|20
1735607770000|2024-12-31 01:16:10|110312.2|110237.9|110303.6|110230.7|110312.2|110237.9|110300.6|110226.9|14
1735607780000|2024-12-31 01:16:20|110309.1|110238|110302.2|110229.6|110309.1|110253|110301.1|110228.8|6
1735607790000|2024-12-31 01:16:30|110308|110229.2|110306.8|110231.8|110313.6|110233|110306.8|110229.2|8
1735607800000|2024-12-31 01:16:40|110307.4|110231.6|110299.6|110249.6|110313.7|110251.7|110299.6|110231.6|6
1735607810000|2024-12-31 01:16:50|110292.2|110242.2|110301.8|110251.8|110313.2|110251.8|110292.2|110223.4|11
1735607820000|2024-12-31 01:17:00|110299.7|110249.7|110300.1|110250.1|110300.1|110250.1|110294.3|110244.3|3
1735607830000|2024-12-31 01:17:10|110307.9|110234.1|110322|110244.9|110322|110261.3|110301.3|110230.9|17
1735607840000|2024-12-31 01:17:20|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|1
1735607860000|2024-12-31 01:17:40|110330|110236.3|110330|110236.3|110330|110236.3|110330|110236.3|1
1735607870000|2024-12-31 01:17:50|110335|110236.8|110330|110236.8|110335|110236.8|110330|110236.8|3
1735607880000|2024-12-31 01:18:00||110234.9||110234.9||110234.9||110234.9|1
1735607890000|2024-12-31 01:18:10|110325|110251.2|110321.3|110251.2|110330|110259.1|110309.1|110251.2|7
1735607910000|2024-12-31 01:18:30|110309.1|110259.1|110310.4|110260.4|110310.4|110260.4|110309.1|110259.1|6
1735607920000|2024-12-31 01:18:40|110325|110251.2|110311.8|110261.8|110325|110262.6|110310.7|110228.1|8
1735607930000|2024-12-31 01:18:50|110325|110245.9|110312.6|110262.6|110325|110262.6|110312.6|110245.9|4
1735607940000|2024-12-31 01:19:00|110318.5|110247.3|110310.7|110260.7|110318.5|110262.6|110310.7|110247.3|6
1735607950000|2024-12-31 01:19:10|110311.8|110261.8|110325|110233.1|110325|110261.8|110311.8|110233.1|3
1735607960000|2024-12-31 01:19:20||110233.5||110233.5||110233.5||110233.5|1
1735607980000|2024-12-31 01:19:40|110311|110261|110311|110261|110311|110261|110309.7|110259.7|3
1735607990000|2024-12-31 01:19:50|110309.7|110259.7|110309.7|110259.7|110311|110261|110309.7|110259.7|3
1735608000000|2024-12-31 01:20:00|110317.5|110246.3|110311|110261|110317.5|110261|110311|110246.3|2
1735608010000|2024-12-31 01:20:10|110325|110251.9|110330|110233.8|110330|110251.9|110325|110233.8|4
1735608020000|2024-12-31 01:20:20|110325|110234.8|110304.3|110254.3|110330|110254.3|110304.3|110233.3|7
1735608030000|2024-12-31 01:20:30|110302.3|110252.3|110302.2|110252.2|110302.3|110252.3|110302.2|110252.2|2
1735608040000|2024-12-31 01:20:40|110302.3|110252.3|110302.2|110252.2|110302.3|110252.3|110302.2|110252.2|2
1735608050000|2024-12-31 01:20:50|110304.3|110254.3|110307.2|110235.1|110318.6|110261.8|110298.2|110228.3|13
1735608060000|2024-12-31 01:21:00|110312.8|110234.8|110307.2|110234.2|110312.8|110234.8|110307.2|110234.2|5
1735608070000|2024-12-31 01:21:10|110311.4|110234.1|110303.6|110253.6|110311.4|110253.6|110303.6|110234.1|5
1735608080000|2024-12-31 01:21:20|110305|110255|110305|110255|110311.4|110255|110303.6|110239.8|5
1735608090000|2024-12-31 01:21:30|110311.4|110239.9|110315.9|110245.7|110315.9|110255|110303.6|110239.8|8
1735608100000|2024-12-31 01:21:40|110303.6|110253.6|110325|110230.3|110325|110253.6|110303.6|110229.4|5
1735608110000|2024-12-31 01:21:50||110229.6||110229.6||110229.6||110229.6|1
1735608120000|2024-12-31 01:22:00|110307.6|110230|110307.6|110257.6|110307.6|110257.6|110307.6|110230|2
1735608140000|2024-12-31 01:22:20|110306.8|110256.8|110306.8|110256.8|110306.8|110256.8|110305.7|110255.7|3
1735608150000|2024-12-31 01:22:30|110302|110252|110292.2|110242.2|110303.9|110252|110287.1|110230.6|6
1735608160000|2024-12-31 01:22:40|110306.2|110236.1|110305.6|110233.4|110306.2|110241.5|110290.6|110233.4|6
1735608170000|2024-12-31 01:22:50|110300.6|110230.1|110300.6|110229.9|110300.6|110230.1|110300.6|110229.9|2
1735608180000|2024-12-31 01:23:00|110305.6|110233.2|110303|110231.8|110305.6|110237.9|110287.9|110229.4|6
1735608190000|2024-12-31 01:23:10|110295.2|110245.2|110286.9|110236.9|110303|110245.2|110285.1|110231.2|4
1735608200000|2024-12-31 01:23:20|110282|110232|110286.2|110236.2|110286.2|110236.2|110282|110232|2
1735608220000|2024-12-31 01:23:40|110290.9|110240.9|110287.4|110237.4|110291.7|110241.7|110287.4|110237.4|3
1735608230000|2024-12-31 01:23:50|110294.3|110222.7|110287.4|110237.4|110294.3|110237.4|110286.5|110222.7|5
1735608240000|2024-12-31 01:24:00|110291.9|110241.9|110262|110186.1|110294.4|110241.9|110262|110186.1|10
1735608250000|2024-12-31 01:24:10|110260.3|110184.1|110260.3|110184.1|110260.3|110184.1|110260.3|110184.1|2
1735608270000|2024-12-31 01:24:30|110260|110180|110260|110180|110260|110180|110260|110180|1
1735608280000|2024-12-31 01:24:40|110254.9|110180.4|110254.9|110180.4|110254.9|110180.4|110254.9|110180.4|1
1735608290000|2024-12-31 01:24:50|110257.9|110178.6|110256.5|110178.6|110257.9|110178.6|110256.5|110178.6|3
1735608300000|2024-12-31 01:25:00|110254.9|110180.4|110257.9|110180.3|110257.9|110180.4|110254.9|110180.3|7
1735608310000|2024-12-31 01:25:10|110261.8|110184.2|110261.8|110184.2|110261.8|110184.2|110261.8|110184.2|1
1735608320000|2024-12-31 01:25:20|110260.5|110186.3|110256.5|110178.9|110260.5|110186.3|110256.5|110178.9|3
1735608330000|2024-12-31 01:25:30|110254.8|110180.2|110254.8|110178.5|110257.8|110180.2|110254.8|110178.5|6
1735608340000|2024-12-31 01:25:40|110253.1|110180.3|110254.8|110178.5|110254.8|110180.3|110253.1|110176.9|7
1735608350000|2024-12-31 01:25:50|110255|110175|110255|110175|110255|110175|110255|110175|1
1735608360000|2024-12-31 01:26:00|110250|110170|110244.2|110164.9|110255|110173.7|110244.2|110164.9|8
1735608370000|2024-12-31 01:26:10|110244.4|110166.2|110273.4|110177.1|110277.7|110183.8|110241.9|110163.7|10
1735608380000|2024-12-31 01:26:20|110269.1|110178.6|110268.6|110178.4|110269.1|110178.6|110268.6|110178|4
1735608390000|2024-12-31 01:26:30|110269.6|110177.6|110269.1|110177.5|110269.6|110177.6|110269|110177.5|5
1735608400000|2024-12-31 01:26:40|110268.4|110176.4|110276.2|110164.3|110276.2|110176.4|110268.4|110164.3|4
1735608410000|2024-12-31 01:26:50|110276.9|110163.6|110277.6|110162.8|110277.6|110163.6|110276.9|110162.8|5
1735608420000|2024-12-31 01:27:00|110277.8|110161.8|110277.8|110161.8|110277.8|110161.8|110277.8|110161.8|1
1735608430000|2024-12-31 01:27:10|110277.6|110161.6|110270.5|110175.1|110277.6|110175.3|110270.3|110161.6|4
1735608440000|2024-12-31 01:27:20|110270.8|110174.9|110271.2|110182.8|110271.2|110182.8|110270.8|110174.6|4
1735608450000|2024-12-31 01:27:30|110271.6|110180.2|110277.9|110180.2|110277.9|110180.2|110271.6|110180.2|3
1735608460000|2024-12-31 01:27:40|110277.8|110187.6|110276.5|110177.7|110277.8|110187.6|110275.7|110177.7|4
1735608470000|2024-12-31 01:27:50|110276.6|110177.6|110277.9|110178.6|110277.9|110178.6|110276.6|110177.6|3
1735608480000|2024-12-31 01:28:00|110278|110178.4|110272.5|110173.6|110278|110178.4|110272|110173.6|3
1735608490000|2024-12-31 01:28:10|110272.6|110173.5|110281.3|110193.1|110281.3|110193.1|110272.6|110173.5|7
1735608500000|2024-12-31 01:28:20|110282.7|110183.2|110277.5|110186.7|110282.7|110186.7|110277.5|110179|5
1735608510000|2024-12-31 01:28:30|110277.7|110177.6|110273.4|110173.3|110277.7|110186.7|110273.4|110173.3|9
1735608520000|2024-12-31 01:28:40|110265.4|110162.1|110268.5|110175.6|110270.3|110175.6|110258|110162.1|6
1735608530000|2024-12-31 01:28:50|110268.7|110181.7|110279.8|110187.9|110279.8|110187.9|110268.7|110181.7|4
1735608540000|2024-12-31 01:29:00|110279.6||110279.8||110279.8||110279.6||2
1735608550000|2024-12-31 01:29:10|110279.9|110178|110275.2|110172.2|110279.9|110181.6|110275.2|110172.2|5
1735608560000|2024-12-31 01:29:20|110270.7|110168.6|110274.5|110182.5|110274.5|110182.5|110268.8|110168.6|5
1735608570000|2024-12-31 01:29:30|110274.6||110274.6||110274.6||110274.6||1
1735608580000|2024-12-31 01:29:40|110276||110276.4||110276.4||110276||3
1735608590000|2024-12-31 01:29:50|110277.2|110173.9|110277.5|110182.5|110277.5|110182.5|110277.2|110173.9|5
1735608600000|2024-12-31 01:30:00|110299.8|110183.8|110300.1|110184.1|110300.1|110184.1|110299.8|110183.8|3
1735608610000|2024-12-31 01:30:10|110286.5|110170.5|110278.9|110194.8|110286.5|110194.8|110272.3|110170.5|6
1735608620000|2024-12-31 01:30:20|110288|110182.9|110265.7|110158.3|110288|110185.6|110265.7|110158.3|15
1735608630000|2024-12-31 01:30:30|110247.7|110157.7|110241.5|110163.9|110247.7|110168.9|110241.5|110156.3|5
1735608640000|2024-12-31 01:30:40|110248.3|110170.7|110242.2|110153.9|110260.5|110170.7|110242.2|110153.3|6
1735608650000|2024-12-31 01:30:50|110248.9|110165.8|110250.7|110159.2|110250.7|110165.8|110233.4|110152|17
1735608660000|2024-12-31 01:31:00|110238.5|110165.5|110251.2|110159.8|110256.9|110165.5|110236.8|110151.4|12
1735608670000|2024-12-31 01:31:10|110253.2|110156|110259.7|110156|110259.7|110156|110247.1|110156|6
1735608680000|2024-12-31 01:31:20|110258.1|110149.8|110251.3|110149.8|110258.1|110149.8|110251.3|110149.8|3
1735608690000|2024-12-31 01:31:30|110246.8|110146.6|110246.8|110146.6|110246.8|110146.6|110246.8|110146.6|1
1735608700000|2024-12-31 01:31:40|110251.9|110154.8|110247.4|110148.3|110251.9|110154.8|110247.4|110148.3|2
1735608710000|2024-12-31 01:31:50|110233.6|110139.3|110237.7|110152.8|110237.7|110152.8|110224.2|110139.3|3
1735608720000|2024-12-31 01:32:00||110141.3||110141.1||110152.8||110141.1|4
1735608730000|2024-12-31 01:32:10||110152.8||110141.4||110152.8||110141.1|5
1735608740000|2024-12-31 01:32:20|110235.6|110141.1|110235.6|110119.6|110235.6|110141.1|110235.6|110119.6|2
1735608750000|2024-12-31 01:32:30|110235.3|110119.3|110235.3|110119.3|110235.3|110119.3|110235.3|110119.3|1
1735608760000|2024-12-31 01:32:40|110235.8|110119.8|110231.5|110137.7|110235.8|110149.3|110231.5|110119.8|6
1735608770000|2024-12-31 01:32:50||110149.3||110149.3||110149.3||110137.7|3
1735608790000|2024-12-31 01:33:10|110242.7|110130.4|110246.4|110130.4|110265|110130.4|110242.7|110130.4|3
1735608800000|2024-12-31 01:33:20|110246.6|110130.6|110246.6|110130.6|110246.6|110130.6|110246.6|110130.6|1
1735608810000|2024-12-31 01:33:30|110244.6|110128.6|110243.7|110142.1|110244.6|110142.1|110233.1|110128.6|4
1735608820000|2024-12-31 01:33:40|110233.1|110148.7|110236.8|110148.7|110246.2|110148.7|110233.1|110148.7|6
1735608830000|2024-12-31 01:33:50|110241.6|110136.7|110241.6|110156.5|110241.6|110156.5|110241.6|110136.7|6
1735608840000|2024-12-31 01:34:00|110245.3|110144|110245.3|110162.8|110245.3|110162.8|110245.3|110144|5
1735608850000|2024-12-31 01:34:10||110150.5||110162.8||110162.8||110150.4|4
1735608860000|2024-12-31 01:34:20|110252.3|110150.5|110252.3|110161.8|110265.7|110162.8|110252.3|110150|11
1735608880000|2024-12-31 01:34:40|110258.6|110169.1|110258.6|110169.1|110258.6|110169.1|110258.6|110156.3|9
1735608890000|2024-12-31 01:34:50|110250|110158.7|110250|110172.1|110250|110172.1|110250|110158.4|9
1735608900000|2024-12-31 01:35:00|110255.9|110159.3|110256.7|110179.1|110262.8|110184.8|110255.9|110159.3|5
1735608910000|2024-12-31 01:35:10||110166.6||110179.1||110179.1||110166.6|2
1735608920000|2024-12-31 01:35:20|110250.8|110173.2|110257.3|110172.6|110257.3|110173.2|110250.8|110160.3|4
1735608930000|2024-12-31 01:35:30|110266.5||110257.3||110268.2||110257.3||5
1735608940000|2024-12-31 01:35:40|110266.5|110171.2|110260.9|110171.2|110266.5|110171.2|110257.3|110171.2|5
1735608950000|2024-12-31 01:35:50|110262.9||110262.5||110262.9||110260.9||7
1735608960000|2024-12-31 01:36:00|110260.9||110262.5||110262.5||110260.9||2
1735608970000|2024-12-31 01:36:10|110262.9||110285||110285||110260.9||4
1735608990000|2024-12-31 01:36:30|110280|110150.8|110260.7|110172.4|110280|110178.3|110259.1|110150.8|7
1735609000000|2024-12-31 01:36:40|110259.1||110260.7||110260.7||110248.6||3
1735609010000|2024-12-31 01:36:50|110248.6||110248.6||110248.6||110248.6||1
1735609020000|2024-12-31 01:37:00|110260.7|110173.9|110262.2|110173.9|110271.5|110173.9|110260.7|110173.9|4
1735609040000|2024-12-31 01:37:20|110273.1||110262.2||110273.1||110262.2||4
1735609050000|2024-12-31 01:37:30|110269.6|110162.1|110278.1|110182.3|110278.1|110182.3|110269.6|110162.1|6
1735609060000|2024-12-31 01:37:40|110269.6|110171.8|110271.7|110177.2|110276.4|110182.3|110262.5|110171.8|8
1735609070000|2024-12-31 01:37:50|110273.9|110183.5|110275.5|110183.5|110275.5|110183.5|110265.8|110183.5|6
1735609080000|2024-12-31 01:38:00|110265.8|110173.3|110271.4|110189.9|110271.4|110189.9|110265.8|110173.3|3
1735609090000|2024-12-31 01:38:10|110275.5|110178.4|110285.3|110195.9|110285.3|110195.9|110275.5|110178.4|4
1735609100000|2024-12-31 01:38:20|110275.5|110202|110280.8|110202|110290.5|110202|110275.5|110202|8
1735609110000|2024-12-31 01:38:30|110290.5|110207.8|110287.3|110199|110295.1|110207.8|110280.8|110193.4|7
1735609120000|2024-12-31 01:38:40|110280.6|110187.4|110288.7|110192.3|110290.4|110192.3|110280.6|110187.4|5
1735609130000|2024-12-31 01:38:50|110280.6|110186.8|110282.6|110186.8|110282.6|110186.8|110273.9|110186.8|7
1735609140000|2024-12-31 01:39:00|110273.9|110176.7|110279|110193.3|110279|110193.3|110273.9|110176.7|5
1735609160000|2024-12-31 01:39:20|110289.3|110183.4|110279|110193.3|110289.3|110193.3|110279|110183.4|8
1735609170000|2024-12-31 01:39:30|110292.3|110176.3|110292.4|110176.4|110295.2|110179.2|110288.7|110172.7|5
1735609180000|2024-12-31 01:39:40|110292.8|110176.8|110289.1|110173.1|110295.3|110179.3|110289.1|110173.1|6
1735609190000|2024-12-31 01:39:50|110272.7|110190.7|110272.7|110190.7|110283.5|110190.7|110272.7|110190.7|5
1735609200000|2024-12-31 01:40:00|110281.8|110191.6|110270.8|110191.6|110281.8|110191.6|110270.8|110191.6|6
1735609210000|2024-12-31 01:40:10|110264.6|110186.1|110271.5|110193.1|110281|110193.1|110264.6|110186.1|16
1735609220000|2024-12-31 01:40:20|110281|110187.6|110272.6|110184.3|110282.7|110187.6|110265.4|110177.6|14
1735609230000|2024-12-31 01:40:30|110280.1|110174.3|110272.6|110184.3|110280.1|110184.3|110272.6|110174.3|3
1735609240000|2024-12-31 01:40:40|110281.7||110272.6||110281.7||110272.6||12
1735609250000|2024-12-31 01:40:50|110281.7||110281.7||110281.7||110281.7||1
1735609260000|2024-12-31 01:41:00|110300||110300||110300||110300||1
1735609280000|2024-12-31 01:41:20|110286.5|110170.5|110272.1|110185.6|110286.5|110185.6|110272.1|110170.5|3
1735609290000|2024-12-31 01:41:30|110265.6|110176.1|110265.6|110180.8|110275.4|110185.6|110265.6|110176.1|9
1735609310000|2024-12-31 01:41:50|110273.7|110173.8|110269.7|110173.8|110273.7|110173.8|110262.1|110165.8|6
1735609320000|2024-12-31 01:42:00|110262.1|110167.8|110263.5|110167.8|110269.7|110167.8|110262.1|110167.8|5
1735609330000|2024-12-31 01:42:10|110261.9||110261.9||110261.9||110261.9||1
1735609340000|2024-12-31 01:42:20|110255.3|110156.1|110255|110174.3|110263.5|110174.3|110255|110156.1|6
1735609350000|2024-12-31 01:42:30|110269.4|110174.1|110261.6|110174.1|110271.1|110174.1|110261.6|110174.1|5
1735609360000|2024-12-31 01:42:40|110269.4|110176.9|110263.2|110184.9|110269.4|110184.9|110255.3|110172.9|6
1735609370000|2024-12-31 01:42:50|110256.1|110179.9|110256.1|110179.9|110256.1|110179.9|110256.1|110179.9|1
1735609380000|2024-12-31 01:43:00|110265.7|110169.2|110248.9|110174.9|110265.7|110179.9|110248.9|110169.2|6
1735609390000|2024-12-31 01:43:10||110161.8||110174.9||110174.9||110161.8|2
1735609400000|2024-12-31 01:43:20||110161.8||110174.9||110174.9||110161.6|4
1735609410000|2024-12-31 01:43:30|110243.4|110170.2|110243.4|110170.2|110257.8|110170.2|110243.4|110156.6|5
1735609420000|2024-12-31 01:43:40||110157.5||110170.2||110170.2||110157.5|2
1735609440000|2024-12-31 01:44:00|110260.9|110130.7|110238.5|110164.5|110260.9|110164.5|110238.5|110130.7|4
1735609450000|2024-12-31 01:44:10||110152.3||110164.5||110164.5||110152.3|2
1735609470000|2024-12-31 01:44:30||110152.1||110164.5||110164.5||110152.1|4
1735609480000|2024-12-31 01:44:40|110256.8|110127.2|110244.8|110161.7|110256.8|110161.7|110244.8|110127.2|4
1735609490000|2024-12-31 01:44:50|110253.2|110151.6|110244.8|110161.7|110253.2|110161.7|110244.8|110151.6|4
1735609500000|2024-12-31 01:45:00|110238.9|110150.8|110238.9|110160.5|110238.9|110161.7|110238.9|110149.6|5
1735609510000|2024-12-31 01:45:10|110231.8|110153.9|110231.8|110153.9|110247.2|110153.9|110231.8|110143.2|11
1735609520000|2024-12-31 01:45:20||110144.3||110145.7||110153.9||110144.3|5
1735609530000|2024-12-31 01:45:30|110237.8|110153.9|110231|110152.7|110237.8|110159.5|110231|110149.3|4
1735609550000|2024-12-31 01:45:50|110236.1|110158.7|110241.9|110153.3|110241.9|110164.9|110236.1|110149.1|4
1735609560000|2024-12-31 01:46:00||110164.9||110164.9||110164.9||110153.3|11
1735609570000|2024-12-31 01:46:10|110248.7|110154.1|110248.7|110167.6|110248.7|110167.6|110248.7|110154.1|9
1735609580000|2024-12-31 01:46:20|110241.3|110161.5|110241.3|110161.5|110250.9|110161.5|110241.3|110151.3|5
1735609590000|2024-12-31 01:46:30|110235|110155.5|110240.9|110162.1|110240.9|110162.1|110235|110146.4|5
1735609600000|2024-12-31 01:46:40|110250.6||110240.9||110250.6||110240.9||2
1735609610000|2024-12-31 01:46:50|110235|110158|110235|110158|110235|110158|110235|110158|1
1735609630000|2024-12-31 01:47:10|110234.7|110148.4|110234.7|110151.6|110234.7|110158|110234.7|110148.4|3
1735609640000|2024-12-31 01:47:20||110144.1||110151.6||110151.6||110141.9|4
1735609650000|2024-12-31 01:47:30|110239.9|110142.2|110239.9|110158.8|110239.9|110158.8|110239.9|110142.2|5
1735609660000|2024-12-31 01:47:40|110243.3|110167.2|110243.3|110167.2|110258.4|110167.2|110243.3|110155.3|5
1735609670000|2024-12-31 01:47:50||110156||110167.2||110167.2||110156|2
1735609680000|2024-12-31 01:48:00|110252.2|110160.5|110243.6|110160.5|110258.6|110160.5|110243.3|110150.7|6
1735609690000|2024-12-31 01:48:10|110254.1|110151.2|110243.6|110160.5|110254.1|110160.5|110243.6|110151.2|6
1735609700000|2024-12-31 01:48:20|110237.8|110151.1|110237.8|110161.2|110237.8|110161.2|110237.8|110151.1|3
1735609710000|2024-12-31 01:48:30|110246.9|110149.7|110232.4|110149.3|110246.9|110155.7|110231.9|110149.3|5
1735609720000|2024-12-31 01:48:40|110241.6|110140.3|110239.9|110149.3|110241.6|110149.3|110232.4|110140.3|6
1735609730000|2024-12-31 01:48:50|110232.4||110239.9||110241.6||110232.4||3
1735609740000|2024-12-31 01:49:00|110232.4|110147.1|110234.3|110154.7|110241.6|110164.3|110214.3|110147.1|19
1735609750000|2024-12-31 01:49:10|110232.6|110164.3|110234.3|110154.7|110234.3|110164.3|110214.3|110154.7|4
1735609760000|2024-12-31 01:49:20|110214.3|110164.3|110214.3|110164.3|110214.3|110164.3|110214.3|110164.3|1
1735609770000|2024-12-31 01:49:30|110234.3|110154.7|110215.2|110165.2|110234.3|110165.2|110210.3|110154.7|8
1735609780000|2024-12-31 01:49:40|110233.7|110157.4|110215.2|110165.2|110233.7|110165.2|110215.2|110144|11
1735609790000|2024-12-31 01:49:50|110233.7|110157.4|110232|110157.4|110233.7|110165.2|110215.2|110143.9|8
1735609800000|2024-12-31 01:50:00|110236.7||110233.7||110236.7||110232||4
1735609810000|2024-12-31 01:50:10|110243|110127|110245.5|110129.5|110247.5|110131.5|110243|110127|5
1735609820000|2024-12-31 01:50:20|110243|110127|110233.3|110156.8|110243|110164.6|110214.6|110127|7
1735609830000|2024-12-31 01:50:30|110231.6|110142.9|110228.9|110140.1|110233.9|110151.6|110228.1|110139.4|13
1735609840000|2024-12-31 01:50:40|110230.5|110152.6|110230.5|110152.6|110230.5|110152.6|110230.5|110152.6|2
1735609850000|2024-12-31 01:50:50|110234.1|110158|110230.7|110152.9|110234.1|110165.8|110210.7|110152.9|10
1735609860000|2024-12-31 01:51:00|110218.5|110140.3|110230.7|110152.9|110230.7|110160.7|110210.7|110140.3|3
1735609870000|2024-12-31 01:51:10|110210.7|110160.7|110230.7|110153|110234.3|110160.8|110210.7|110140.5|9
1735609880000|2024-12-31 01:51:20|110234.5|110158.6|110236.2|110158.6|110236.2|110158.6|110224.3|110145.5|4
1735609900000|2024-12-31 01:51:40|110224.3|110146.2|110241.2|110163.7|110241.2|110171.5|110216.5|110146.2|6
1735609910000|2024-12-31 01:51:50|110221.5|110171.5|110235.1|110156.9|110235.1|110171.5|110214.8|110156.9|5
1735609920000|2024-12-31 01:52:00|110214.8|110164.8|110235.1|110156.9|110235.1|110164.8|110214.8|110156.9|2
1735609930000|2024-12-31 01:52:10|110214.8|110164.8|110214.8|110164.8|110214.8|110164.8|110214.8|110164.8|1
1735609940000|2024-12-31 01:52:20|110222.6|110121.9|110220.1|110170.1|110251.5|110170.1|110220.1|110121.9|6
1735609950000|2024-12-31 01:52:30|110227.9|110150.5|110220.1|110170.1|110227.9|110170.1|110220.1|110150.5|2
1735609960000|2024-12-31 01:52:40|110227.9|110150.3|110220.1|110170.1|110227.9|110170.1|110220.1|110150.3|4
1735609970000|2024-12-31 01:52:50|110227.9|110126.1|110252.5|110136.5|110253.6|110137.6|110227.9|110126.1|3
1735609980000|2024-12-31 01:53:00|110253.1|110137.1|110230.4|110180.4|110253.1|110180.4|110225|110137.1|6
1735609990000|2024-12-31 01:53:10|110235.6|110185.6|110235.6|110185.6|110235.6|110185.6|110235.6|110185.6|1
1735610010000|2024-12-31 01:53:30|110243.4|110165.1|110240.9|110190.9|110248.8|110191|110235.6|110165.1|11
1735610030000|2024-12-31 01:53:50|110248.7|110169.4|110240.9|110190.9|110248.7|110190.9|110240.9|110169.4|6
1735610040000|2024-12-31 01:54:00|110248.7|110170.1|110271.8|110155.8|110273.2|110190.9|110240.9|110145.4|5
1735610050000|2024-12-31 01:54:10|110271.5|110155.5|110269.8|110153.8|110271.5|110155.5|110269.8|110153.8|2
1735610060000|2024-12-31 01:54:20|110269.5|110153.5|110237.6|110187.6|110269.5|110187.6|110237.6|110153.5|2
1735610070000|2024-12-31 01:54:30|110245.4|110165.7|110237.6|110187.6|110245.4|110187.6|110237.6|110165.7|4
1735610080000|2024-12-31 01:54:40|110245.4|110167.1|110237.6|110187.6|110245.4|110187.6|110237.6|110167.1|2
1735610090000|2024-12-31 01:54:50|110245.4|110166.2|110222.2|110172.2|110256.9|110187.6|110222.2|110151.3|9
1735610110000|2024-12-31 01:55:10|110227.4|110177.4|110227.4|110177.4|110251.7|110177.4|110227.4|110155.3|3
1735610120000|2024-12-31 01:55:20|110235.2|110156.1|110227.3|110177.3|110235.2|110177.4|110222.4|110156.1|4
1735610140000|2024-12-31 01:55:40|110252.3|110156|110227.3|110177.3|110252.3|110177.3|110227.3|110156|4
1735610150000|2024-12-31 01:55:50|110275|110169.5|110231.6|110154.3|110275|110169.5|110212.1|110144.9|5
1735610160000|2024-12-31 01:56:00|110229.9|110160.4|110237.3|110160.4|110237.3|110160.4|110229.9|110146.9|4
1735610170000|2024-12-31 01:56:10|110234.1|110155.4|110231.8|110154.5|110234.8|110163.3|110213.3|110139.7|11
1735610180000|2024-12-31 01:56:20|110220.2|110139.7|110234.1|110155.5|110237.5|110160.6|110220.2|110139.7|6
1735610190000|2024-12-31 01:56:30|110235.5|110168.7|110218.7|110168.7|110239.3|110168.7|110218.7|110160.8|5
1735610200000|2024-12-31 01:56:40|110239.3|110160.8|110239.3|110160.8|110239.3|110160.8|110239.3|110160.8|1
1735610210000|2024-12-31 01:56:50|110218.7|110168.7|110223.8|110173.8|110244.4|110173.8|110218.7|110160.8|12
1735610220000|2024-12-31 01:57:00|110244.4|110165.9|110236.8|110158.2|110244.4|110179|110223.8|110158.1|8
1735610230000|2024-12-31 01:57:10|110229|110179|110234.5|110184.5|110242.3|110184.5|110229|110158.2|6
1735610240000|2024-12-31 01:57:20|110242.3|110163|110229.6|110179.6|110242.3|110179.6|110229.6|110159.8|3
1735610250000|2024-12-31 01:57:30|110237.4|110158.5|110229.6|110179.6|110237.4|110179.6|110229.6|110157.1|4
1735610270000|2024-12-31 01:57:50|110234.6|110184.6|110229.6|110179.6|110234.6|110184.6|110229.6|110179.6|2
1735610280000|2024-12-31 01:58:00|110223.8|110173.8|110223.8|110173.8|110231.6|110173.8|110223.8|110153.1|3
1735610290000|2024-12-31 01:58:10|110228.8|110178.8|110228.8|110178.8|110228.8|110178.8|110228.8|110178.8|1
1735610300000|2024-12-31 01:58:20|110236.6|110156.6|110228.8|110178.8|110236.6|110178.8|110228.8|110156|4
1735610310000|2024-12-31 01:58:30|110247.7|110171|110223.2|110173.2|110247.7|110178.8|110223.2|110171|3
1735610320000|2024-12-31 01:58:40|110231|110152.2|110228.1|110178.1|110242.3|110178.1|110223.2|110152.2|5
1735610330000|2024-12-31 01:58:50|110223|110173|110223|110173|110242.2|110173|110223|110165.2|3
1735610340000|2024-12-31 01:59:00|110217.4|110167.4|110222.5|110172.5|110238.1|110172.5|110217.4|110146.2|9
1735610350000|2024-12-31 01:59:10|110227.5|110177.5|110227.5|110177.5|110227.5|110177.5|110227.5|110177.5|1
1735610360000|2024-12-31 01:59:20|110221.8|110171.8|110241.4|110164|110241.4|110171.8|110221.8|110164|2
1735610370000|2024-12-31 01:59:30|110241.1|110171.8|110221.8|110171.8|110241.1|110171.8|110221.8|110171.8|2
1735610380000|2024-12-31 01:59:40|110241.4|110164|110241.4|110164|110241.4|110171.8|110221.8|110164|3
1735610390000|2024-12-31 01:59:50|110241.1|110156.9|110234.4|110158.5|110241.1|110164.7|110214.7|110156.5|8
1735610400000|2024-12-31 02:00:00|110216.3|110166.3|110229.7|110153.9|110234.4|110166.3|110216.3|110140.9|10
1735610410000|2024-12-31 02:00:10||110140.9||110140.9||110140.9||110140.9|1
1735610420000|2024-12-31 02:00:20|110232.3|110153.9|110228.7|110150.9|110232.3|110157.8|110227.7|110138.9|8
1735610430000|2024-12-31 02:00:30|110227.7|110138.9|110228.7|110150.9|110228.7|110150.9|110227.7|110138.9|10
1735610450000|2024-12-31 02:00:50|110240.5|110124.5|110242|110126|110242|110126|110240.5|110124.5|6
1735610460000|2024-12-31 02:01:00|110232|110155.9|110232.7|110155.9|110232.7|110163.7|110213.7|110155.9|6
1735610470000|2024-12-31 02:01:10|110236.7|110161.9|110214.3|110164.3|110236.7|110169.7|110214.3|110156.5|9
1735610480000|2024-12-31 02:01:20|110221|110171|110217.1|110167.1|110239.2|110172.6|110216|110158.2|6
1735610490000|2024-12-31 02:01:30|110223.3|110173.3|110218.4|110168.4|110223.5|110173.5|110218.4|110168.4|4
1735610510000|2024-12-31 02:01:50|110226.2|110150.6|110218.4|110168.4|110226.2|110168.4|110218.4|110150.6|2
1735610520000|2024-12-31 02:02:00|110213.3|110163.3|110230.7|110155.5|110232.4|110163.3|110213.3|110155.5|3
1735610530000|2024-12-31 02:02:10|110229.1|110150.1|110225.5|110150.1|110230.7|110150.1|110225.5|110150.1|6
1735610540000|2024-12-31 02:02:20|110215.7|110137.2|110225.5|110150.1|110225.5|110157.9|110207.9|110137.2|3
1735610550000|2024-12-31 02:02:30|110207.9|110157.9|110207.9|110157.9|110215.7|110157.9|110207.9|110136.6|3
1735610560000|2024-12-31 02:02:40|110215.7|110109.3|110215.7|110109.3|110215.7|110109.3|110215.7|110109.3|1
1735610570000|2024-12-31 02:02:50|110202.4|110152.4|110202.4|110152.4|110220.1|110152.4|110202.4|110144.5|3
1735610590000|2024-12-31 02:03:10|110196.5|110146.5|110196.5|110146.5|110204.3|110146.5|110196.5|110126.8|3
1735610600000|2024-12-31 02:03:20|110214.5|110138.6|110191.2|110141.2|110214.5|110146.5|110191.2|110126.1|4
1735610610000|2024-12-31 02:03:30|110199|110122|110191.2|110141.2|110207.7|110141.2|110191.2|110122|6
1735610620000|2024-12-31 02:03:40|110209.3|110133.4|110191.2|110141.2|110209.3|110141.2|110191.2|110133.4|2
1735610640000|2024-12-31 02:04:00|110199|110097.5|110221.8|110105.8|110222.8|110106.8|110199|110097.5|6
1735610650000|2024-12-31 02:04:10|110219.3|110103.3|110219.3|110103.3|110222.3|110106.3|110219.3|110103.3|3
1735610660000|2024-12-31 02:04:20|110219.2|110103.2|110189.1|110139.1|110224|110144.2|110189.1|110103.2|6
1735610690000|2024-12-31 02:04:50|110225|110131.3|110219.7|110103.7|110225|110131.3|110219.7|110103.7|2
1735610700000|2024-12-31 02:05:00|110217.2|110101.2|110219.7|110103.7|110222.7|110106.7|110217.2|110101.2|10
1735610720000|2024-12-31 02:05:20|110223.5|110107.5|110194.3|110144.3|110223.5|110144.3|110194.3|110105|12
1735610730000|2024-12-31 02:05:30|110213.1|110136.5|110218.4|110141.9|110218.4|110149.8|110199.8|110136.5|4
1735610740000|2024-12-31 02:05:40|110222.9|110148.6|110206.5|110156.5|110222.9|110156.5|110206.5|110148.6|2
1735610750000|2024-12-31 02:05:50|110224.5|110148.6|110206.5|110156.5|110224.5|110156.5|110206.5|110148.6|8
1735610770000|2024-12-31 02:06:10|110224.5|110148.6|110236|110120|110236|110156.5|110206.5|110111|5
1735610780000|2024-12-31 02:06:20|110238.2|110122.2|110235.7|110119.7|110238.2|110122.2|110235.7|110119.7|2
1735610790000|2024-12-31 02:06:30|110238.2|110122.2|110238.2|110122.2|110238.2|110122.2|110235.7|110119.7|3
1735610800000|2024-12-31 02:06:40|110239.1|110123.1|110208.7|110158.7|110239.1|110158.7|110208.7|110120.6|6
1735610810000|2024-12-31 02:06:50|110227.7|110150.8|110227.7|110150.8|110227.7|110158.7|110208.7|110150.8|3
1735610820000|2024-12-31 02:07:00|110208.7|110158.7|110227.7|110150.8|110227.7|110158.7|110208.7|110150.8|2
1735610830000|2024-12-31 02:07:10|110208.7|110158.7|110244|110128|110250|110158.7|110208.7|110124.5|6
1735610840000|2024-12-31 02:07:20|110243.9|110127.9|110213.7|110163.7|110243.9|110163.7|110213.7|110126.3|4
1735610850000|2024-12-31 02:07:30|110208.5|110158.5|110208.5|110158.5|110208.5|110158.5|110208.5|110158.5|1
1735610860000|2024-12-31 02:07:40|110227.5|110150.7|110229.2|110155.7|110231.9|110155.7|110227.5|110150.7|6
1735610870000|2024-12-31 02:07:50|110213.5|110163.5|110229.2|110155.7|110229.2|110163.5|110213.5|110155.7|4
1735610880000|2024-12-31 02:08:00|110231.9||110230.9||110231.9||110230.9||2
1735610890000|2024-12-31 02:08:10|110250|110160.7|110234.2|110160.7|110250|110160.7|110234.2|110160.7|2
1735610900000|2024-12-31 02:08:20|110241.9|110149|110218.5|110168.5|110241.9|110168.5|110218.5|110149|4
1735610910000|2024-12-31 02:08:30|110226.3|110148.8|110218.5|110168.5|110226.3|110168.5|110218.5|110148.8|2
1735610920000|2024-12-31 02:08:40|110226.3|110149|110255|110160.7|110255|110168.5|110218.5|110149|5
1735610940000|2024-12-31 02:09:00|110247.7|110131.7|110248|110132|110248.3|110132.3|110247.7|110131.7|3
1735610950000|2024-12-31 02:09:10|110218.7|110168.7|110218.7|110168.7|110218.7|110168.7|110218.7|110168.7|1
1735610960000|2024-12-31 02:09:20|110223.6|110173.6|110223.6|110173.6|110223.6|110173.6|110223.6|110173.6|1
1735610970000|2024-12-31 02:09:30|110240.9|110165.8|110229|110179|110240.9|110179|110229|110159.8|4
1735610980000|2024-12-31 02:09:40|110236.8|110159.4|110229|110179|110236.8|110179|110229|110159.4|2
1735610990000|2024-12-31 02:09:50|110234|110184|110234|110184|110234|110184|110234|110184|1
1735611000000|2024-12-31 02:10:00|110241.8|110163.4|110234|110184|110241.8|110184|110234|110163.4|2
1735611010000|2024-12-31 02:10:10|110239|110189|110261.6|110186.7|110261.6|110194.6|110239|110186.7|5
1735611040000|2024-12-31 02:10:40|110244.6|110194.6|110261.6|110186.7|110261.6|110194.6|110244.6|110186.7|2
1735611050000|2024-12-31 02:10:50|110280||110280||110280||110280||1
1735611060000|2024-12-31 02:11:00|110274.3|110158.3|110263.6|110189.8|110274.3|110189.8|110263.6|110158.3|2
1735611070000|2024-12-31 02:11:10|110265.3|110197.6|110265.3|110189.8|110265.3|110197.6|110247.6|110189.8|3
1735611090000|2024-12-31 02:11:30|110255.4|110178.4|110242.6|110164.8|110259.4|110184.8|110234.8|110164.8|7
1735611100000|2024-12-31 02:11:40|110234.8|110165.9|110242.6|110164.8|110242.6|110184.8|110234.8|110164.8|7
1735611110000|2024-12-31 02:11:50|110234.8|110164.7|110242.6|110164.7|110242.6|110184.8|110234.8|110164.7|3
1735611120000|2024-12-31 02:12:00|110265.6|110165.1|110267.2|110151.2|110270.6|110165.1|110265.6|110140.1|6
1735611130000|2024-12-31 02:12:10|110266.9|110150.9|110268.2|110152.2|110268.2|110152.2|110266.9|110150.9|3
1735611140000|2024-12-31 02:12:20|110267.2|110151.2|110237|110187|110267.2|110187|110237|110151.2|2
1735611170000|2024-12-31 02:12:50|110244.8|110167.1|110237|110187|110244.8|110187|110237|110167.1|2
1735611180000|2024-12-31 02:13:00|110244.8|110139.7|110244.8|110139.7|110244.8|110139.7|110244.8|110139.7|1
1735611190000|2024-12-31 02:13:10|110265.7|110141.4|110265.3|110149.3|110265.7|110149.7|110265.3|110140.4|4
1735611200000|2024-12-31 02:13:20|110267|110151|110238.2|110188.2|110267|110188.2|110238.2|110151|2
1735611210000|2024-12-31 02:13:30|110246|110167.2|110238.2|110188.2|110246|110188.2|110238.2|110167.2|2
1735611220000|2024-12-31 02:13:40|110246|110167.1|110238.2|110188.2|110246|110188.2|110238.2|110167.1|2
1735611230000|2024-12-31 02:13:50|110246|110167.6|110246|110142.1|110246|110188.2|110238.2|110142.1|3
1735611240000|2024-12-31 02:14:00||110142.5||110141.4||110142.5||110141.4|2
1735611250000|2024-12-31 02:14:10|110237.9|110142.4|110237.9|110187.9|110237.9|110187.9|110237.9|110142.4|2
1735611280000|2024-12-31 02:14:40|110245.7|110167.2|110232.7|110182.7|110245.7|110187.9|110232.7|110167.2|3
1735611300000|2024-12-31 02:15:00|110250.3|110174.8|110232.7|110182.7|110250.3|110182.7|110232.7|110174.8|2
1735611320000|2024-12-31 02:15:20|110270|110174.8|110270|110174.8|110270|110174.8|110270|110174.8|1
1735611330000|2024-12-31 02:15:30|110261.6|110145.6|110255.5|110180|110266|110187.9|110237.9|110145.6|7
1735611340000|2024-12-31 02:15:40|110245.7|110167|110255.5|110180|110255.5|110180|110245.7|110167|2
1735611350000|2024-12-31 02:15:50|110237.9|110187.9|110255.5|110180|110255.5|110187.9|110237.9|110180|2
1735611360000|2024-12-31 02:16:00|110253.8|110154.4|110264.1|110148.1|110270.4|110154.4|110253.8|110148.1|4
1735611370000|2024-12-31 02:16:10|110261.6|110145.6|110266.4|110150.4|110269.9|110153.9|110261.6|110145.6|4
1735611380000|2024-12-31 02:16:20|110268.9|110152.9|110268.9|110152.9|110268.9|110152.9|110268.9|110152.9|1
1735611390000|2024-12-31 02:16:30|110237.7|110187.7|110237.7|110187.7|110261.2|110187.7|110237.7|110167.3|7
1735611400000|2024-12-31 02:16:40|110255.3|110179.9|110250.8|110173|110255.3|110187.7|110237.7|110166.9|5
1735611410000|2024-12-31 02:16:50|110230.9|110180.9|110255.9|110178.2|110255.9|110180.9|110230.9|110173|4
1735611420000|2024-12-31 02:17:00|110243.8|110164.3|110241.4|110191.4|110259.5|110191.4|110236|110164.3|6
1735611430000|2024-12-31 02:17:10|110236.1|110186.1|110249.1|110173|110255.9|110186.1|110236.1|110173|7
1735611450000|2024-12-31 02:17:30|110243.9|110167.7|110230.9|110180.9|110250.8|110180.9|110220.4|110158.1|13
1735611460000|2024-12-31 02:17:40|110250.8|110173.1|110250.8|110173.1|110250.8|110173.1|110250.8|110173.1|1
1735611470000|2024-12-31 02:17:50|110254.3|110178.3|110241.2|110191.2|110255.9|110191.2|110241.2|110178.3|3
1735611480000|2024-12-31 02:18:00|110259.3|110183.4|110241.2|110191.2|110259.3|110191.2|110241.2|110183.4|2
1735611490000|2024-12-31 02:18:10|110259.3|110183.4|110241.2|110191.2|110261|110191.2|110241.2|110183.4|6
1735611500000|2024-12-31 02:18:20|110261|110183.4|110275.2|110159.2|110275.2|110191.2|110241.2|110144.7|9
1735611510000|2024-12-31 02:18:30|110272.7|110156.7|110273|110157|110273|110157|110270.5|110154.5|3
1735611520000|2024-12-31 02:18:40|110279|110163|110275.5|110159.5|110279|110163|110275.5|110159.5|2
1735611530000|2024-12-31 02:18:50|110273|110157|110261.5|110184.2|110274|110184.2|110261.5|110157|3
1735611540000|2024-12-31 02:19:00|110242|110192|110259.9|110184.2|110261.5|110192|110242|110184.2|3
1735611550000|2024-12-31 02:19:10|110242|110192|110259.9|110184.2|110261.5|110192|110242|110184.2|5
1735611560000|2024-12-31 02:19:20|110280||110285||110286||110280||3
1735611580000|2024-12-31 02:19:40|110280|110149.5|110260.6|110182.7|110280|110190.6|110240.6|110149.5|6
1735611590000|2024-12-31 02:19:50|110264|110187.8|110265.7|110187.8|110268|110195.7|110245.7|110187.8|6
1735611600000|2024-12-31 02:20:00|110245.7|110195.7|110264|110187.8|110265.7|110195.7|110245.7|110187.8|5
1735611610000|2024-12-31 02:20:10|110260.1|110182.1|110260.1|110182.1|110260.1|110182.1|110260.1|110182.1|1
1735611620000|2024-12-31 02:20:20|110258.5||110258.5||110260.1||110258.5||3
1735611630000|2024-12-31 02:20:30|110260.5||110260.1||110260.5||110260.1||2
1735611640000|2024-12-31 02:20:40|110258.5|110177|110253.5|110177|110285|110177|110253.5|110177|8
1735611650000|2024-12-31 02:20:50|110255.1|110184.9|110255.1|110177|110255.1|110184.9|110234.9|110177|7
1735611670000|2024-12-31 02:21:10|110259.5|110183.5|110256|110178.3|110259.5|110183.5|110256|110178.3|3
1735611690000|2024-12-31 02:21:30|110236.2|110186.2|110256|110178.3|110256|110186.2|110236.2|110178.3|2
1735611700000|2024-12-31 02:21:40|110252.3|110172.8|110250.3|110172.3|110252.3|110175|110225|110167.1|9
1735611710000|2024-12-31 02:21:50|110252|110157.6|110250.3|110172.3|110253.7|110180.2|110230.2|110157.6|8
1735611720000|2024-12-31 02:22:00|110230.2|110180.2|110255.4|110177.5|110255.4|110180.2|110230.2|110172.3|5
1735611730000|2024-12-31 02:22:10|110253.7||110253.7||110255.4||110253.7||5
1735611740000|2024-12-31 02:22:20|110235.3|110185.3|110235.3|110185.3|110257.4|110185.3|110235.3|110163.3|9
1735611750000|2024-12-31 02:22:30|110255.4|110177.5|110255.4|110177.5|110255.4|110185.3|110235.3|110163.3|6
1735611760000|2024-12-31 02:22:40|110280|110160.2|110240.9|110160.2|110280|110160.2|110240.9|110160.2|4
1735611770000|2024-12-31 02:22:50|110252.3|110161.9|110240.9|110161.9|110252.3|110161.9|110240.9|110161.9|2
1735611780000|2024-12-31 02:23:00|110253.9||110240.9||110253.9||110240.9||2
1735611790000|2024-12-31 02:23:10|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|1
1735611800000|2024-12-31 02:23:20|110268|110152|110268|110152|110268|110152|110268|110152|1
1735611810000|2024-12-31 02:23:30|110246|110165.2|110251.8|110172.4|110251.8|110194|110244|110165.2|6
1735611820000|2024-12-31 02:23:40|110244|110194|110266.7|110174.7|110266.7|110194|110238.7|110167.2|7
1735611830000|2024-12-31 02:23:50||110172.3||110173||110174.7||110172.3|5
1735611840000|2024-12-31 02:24:00||110174.7||110173||110174.7||110172.3|9
1735611850000|2024-12-31 02:24:10|110278|110162|110266.8|110173|110278|110173|110266.8|110159.5|3
1735611860000|2024-12-31 02:24:20|110265.1||110265.1||110265.1||110265.1||1
1735611870000|2024-12-31 02:24:30|110268.5|110187|110266.9|110187.1|110268.5|110192.1|110266.9|110173|5
1735611880000|2024-12-31 02:24:40||110173.1||110173.1||110173.1||110173.1|1
1735611900000|2024-12-31 02:25:00|110265.2|110159.5|110275.5|110159.5|110275.5|110159.5|110265.2|110159.5|8
1735611930000|2024-12-31 02:25:30|110267.3|110190.2|110243.1|110166.7|110267.3|110190.2|110235.3|110166.7|9
1735611940000|2024-12-31 02:25:40|110235.3|110185.3|110243.1|110166.7|110256.2|110185.3|110235.3|110166.7|3
1735611950000|2024-12-31 02:25:50|110235.3|110185.3|110248.4|110168.5|110262.8|110190.6|110235.3|110168.5|4
1735611960000|2024-12-31 02:26:00|110240.6|110170.1|110248.4|110168.5|110248.4|110190.6|110240.6|110168.5|11
1735611970000|2024-12-31 02:26:10|110240.6|110170.1|110248.4|110168.5|110248.4|110190.6|110240.6|110168.5|3
1735611980000|2024-12-31 02:26:20|110273|110157|110273|110157|110273|110157|110273|110157|1
1735611990000|2024-12-31 02:26:30|110243.4|110165.2|110243.4|110165.2|110243.4|110165.2|110243.4|110165.2|1
1735612010000|2024-12-31 02:26:50|110257.3||110257.3||110257.3||110257.3||1
1735612020000|2024-12-31 02:27:00|110243.4||110243.4||110257.3||110243.4||3
1735612030000|2024-12-31 02:27:10|110273|110140|110273|110157|110273|110157|110273|110140|2
1735612050000|2024-12-31 02:27:30|110246|110166.9|110259|110166.9|110259|110166.9|110246|110166.9|2
1735612060000|2024-12-31 02:27:40|110255.5|110163.4|110250.3|110158.1|110255.5|110163.4|110240.8|110156.5|8
1735612070000|2024-12-31 02:27:50|110254.1|110162|110254.1|110162|110255.8|110162|110241.2|110162|6
1735612100000|2024-12-31 02:28:20|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|1
1735612110000|2024-12-31 02:28:30|110259.8|110143.8|110268|110152|110268|110152|110259.8|110143.8|3
1735612120000|2024-12-31 02:28:40|110265.5|110149.5|110253.7|110161.7|110265.5|110161.7|110253.7|110149.5|2
1735612150000|2024-12-31 02:29:10|110232.8|110182.8|110261.1|110145.1|110261.1|110182.8|110232.8|110145|3
1735612160000|2024-12-31 02:29:20|110259.7|110143.7|110260.2|110144.2|110261.2|110145.2|110259.7|110143.7|4
1735612180000|2024-12-31 02:29:40|110231.8|110181.8|110239.6|110161|110253.1|110181.8|110231.8|110161|4
1735612190000|2024-12-31 02:29:50|110253.1||110253.1||110253.1||110253.1||1
1735612200000|2024-12-31 02:30:00|110239.6||110253.1||110253.1||110239.6||4
1735612210000|2024-12-31 02:30:10|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|110265.5|110149.5|1
1735612220000|2024-12-31 02:30:20|110248.1|110155.9|110248.1|110155.9|110249.7|110155.9|110234.6|110155.9|4
1735612230000|2024-12-31 02:30:30|110254.1|110152.9|110249.7|110155.9|110254.1|110168.9|110234.6|110152.9|10
1735612240000|2024-12-31 02:30:40|110248.1||110249.7||110249.7||110248.1||2
1735612250000|2024-12-31 02:30:50|110248.1|110144.5|110260.5|110144.5|110260.5|110144.5|110248.1|110144.5|2
1735612260000|2024-12-31 02:31:00|110258|110142|110237.9|110145.7|110258|110158.6|110237.5|110142|11
1735612280000|2024-12-31 02:31:20|110237.5|110158.6|110241.5|110149.3|110241.5|110158.6|110237.5|110144.1|4
1735612290000|2024-12-31 02:31:30|110243.1|110151|110241.5|110149.3|110243.1|110151|110229.7|110147.7|6
1735612300000|2024-12-31 02:31:40|110238|110164|110240.6|110148.5|110247|110164.1|110235.6|110145.1|11
1735612310000|2024-12-31 02:31:50|110240.3|110162.7|110240.6|110148.5|110240.6|110162.7|110238.9|110148.5|11
1735612340000|2024-12-31 02:32:20|110250.5|110134.5|110227.1|110135|110250.5|110140.5|110227.1|110129.5|5
1735612350000|2024-12-31 02:32:30|110230.5|110138.3|110230.5|110138.3|110230.5|110138.3|110218.2|110138.3|3
1735612360000|2024-12-31 02:32:40|110218.2|110140|110218.2|110141.7|110218.2|110141.7|110218.2|110140|3
1735612370000|2024-12-31 02:32:50|110210.4|110160.4|110210.4|110160.4|110218.2|110160.4|110210.4|110140|3
1735612380000|2024-12-31 02:33:00|110218.2|110115|110218.2|110115|110218.2|110115|110218.2|110115|1
1735612390000|2024-12-31 02:33:10|110247.5|110131.5|110247.5|110131.5|110247.5|110131.5|110247.5|110131.5|1
1735612400000|2024-12-31 02:33:20|110245.5|110129.5|110208.1|110158.1|110245.5|110158.1|110208.1|110127|3
1735612410000|2024-12-31 02:33:30|110215.9|110138.5|110215.9|110136.9|110215.9|110138.5|110215.9|110136.9|4
1735612420000|2024-12-31 02:33:40|110228.9||110215.9||110228.9||110215.9||2
1735612430000|2024-12-31 02:33:50|110228.9|110110|110243|110127|110243|110127|110215.9|110110|6
1735612450000|2024-12-31 02:34:10|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|1
1735612460000|2024-12-31 02:34:20|110215.1|110136.3|110215.1|110136.3|110228.4|110136.3|110215.1|110136.3|3
1735612470000|2024-12-31 02:34:30|110228.4||110215.1||110228.4||110215.1||2
1735612480000|2024-12-31 02:34:40|110228.4||110228.4||110228.4||110215.1||3
1735612490000|2024-12-31 02:34:50|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|110240.5|110124.5|1
1735612500000|2024-12-31 02:35:00|110235|110119|110245.4|110129.4|110245.4|110129.4|110235|110119|4
1735612510000|2024-12-31 02:35:10|110245.5|110129.5|110210|110160|110245.5|110160|110210|110127|7
1735612520000|2024-12-31 02:35:20|110217.8|110139.7|110210|110160|110217.8|110160|110210|110139.7|4
1735612530000|2024-12-31 02:35:30|110217.8|110139.7|110217.8|110139.7|110217.8|110160|110210|110139.7|3
1735612540000|2024-12-31 02:35:40|110210|110160|110245.5|110129.5|110245.5|110160|110210|110115|4
1735612560000|2024-12-31 02:36:00|110248|110132|110248|110132|110248|110132|110248|110132|1
1735612570000|2024-12-31 02:36:10|110222.7|110144.7|110222.7|110144.7|110222.7|110144.7|110222.7|110144.7|1
1735612580000|2024-12-31 02:36:20|110236.4|110157.1|110235.1|110154.7|110243.3|110177.3|110224.8|110154.7|5
1735612600000|2024-12-31 02:36:40|110227.3|110177.3|110245.1|110149.6|110248.4|110177.3|110222.3|110149.6|7
1735612610000|2024-12-31 02:36:50|110222.3|110172.3|110245.1|110149.6|110245.1|110172.3|110222.3|110149.6|4
1735612620000|2024-12-31 02:37:00|110222.3|110172.3|110222.7|110172.7|110235.7|110177.9|110222.3|110151.6|6
1735612630000|2024-12-31 02:37:10|110230.5|110149.9|110230.5|110151.6|110230.5|110151.6|110230.5|110149.9|2
1735612640000|2024-12-31 02:37:20|110247|110149.3|110247.4|110150.3|110247.4|110173.3|110223.3|110149.3|10
1735612650000|2024-12-31 02:37:30|110231.1|110146.5|110249.9|110146.5|110251.5|110146.5|110231.1|110146.5|8
1735612660000|2024-12-31 02:37:40|110237.3|110159.7|110249.9|110146.5|110249.9|110159.7|110237.3|110146.5|4
1735612670000|2024-12-31 02:37:50|110250.7|110159.7|110249.9|110146.5|110250.7|110159.7|110237.3|110146.5|6
1735612680000|2024-12-31 02:38:00|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|1
1735612700000|2024-12-31 02:38:20|110258|110142|110256.3|110140.3|110260.5|110144.5|110255.5|110139.5|7
1735612710000|2024-12-31 02:38:30|110260.5|110144.5|110246.5|110143.3|110260.5|110148.7|110246.5|110143.3|6
1735612720000|2024-12-31 02:38:40|110232.2|110155|110246.5|110143.3|110248.1|110155|110232.2|110143.3|3
1735612730000|2024-12-31 02:38:50|110232.2||110246.5||110246.5||110232.2||6
1735612740000|2024-12-31 02:39:00|110255.5|110139.5|110253.5|110150.3|110255.5|110150.3|110251.9|110139.5|3
1735612750000|2024-12-31 02:39:10||110149||110150.3||110150.3||110149|2
1735612780000|2024-12-31 02:39:40|110260.5|110144.5|110255.5|110139.5|110260.5|110144.5|110255.5|110139.5|6
1735612790000|2024-12-31 02:39:50|110255.4|110139.4|110255.4|110139.4|110255.4|110139.4|110255.3|110139.3|3
1735612800000|2024-12-31 02:40:00|110239.6|110161.9|110239.6|110161.9|110239.6|110161.9|110239.6|110161.9|1
1735612830000|2024-12-31 02:40:30|110254.7|110138.7|110255.3|110139.3|110255.3|110139.3|110254.6|110138.6|4
1735612840000|2024-12-31 02:40:40|110263|110147|110251.5|110161|110263|110161|110245.9|110144.5|7
1735612850000|2024-12-31 02:40:50|110262.7|110157.9|110258.5|110157.9|110262.7|110157.9|110245.3|110157.9|5
1735612860000|2024-12-31 02:41:00|110245.3||110258.5||110258.5||110245.3||2
1735612870000|2024-12-31 02:41:10|110256.9||110256.9||110256.9||110256.9||1
1735612880000|2024-12-31 02:41:20|110242.8|110126.8|110263|110147|110263|110147|110242.8|110126.8|2
1735612900000|2024-12-31 02:41:40|110254.8|110154.3|110254.8|110155.9|110254.8|110155.9|110254.8|110154.3|2
1735612910000|2024-12-31 02:41:50||110154.3||110154.3||110154.3||110154.3|1
1735612920000|2024-12-31 02:42:00|110242.2|110155.9|110256.5|110155.9|110256.5|110155.9|110242.2|110155.9|3
1735612940000|2024-12-31 02:42:20|110268|110152|110268|110152|110268|110152|110268|110152|1
1735612950000|2024-12-31 02:42:30|110265.5|110149.5|110258|110142|110265.5|110149.5|110256|110140|5
1735612960000|2024-12-31 02:42:40|110250.3|110149.4|110250.3|110149.4|110250.3|110149.4|110250.3|110149.4|1
1735612970000|2024-12-31 02:42:50|110248.6||110248.6||110248.6||110248.6||1
1735612980000|2024-12-31 02:43:00|110250.3|110151.1|110250.3|110151.1|110251.9|110151.1|110237.9|110151.1|6
1735612990000|2024-12-31 02:43:10|110258|110148.1|110258|110142|110258|110149.4|110258|110142|3
1735613010000|2024-12-31 02:43:30|110262.4|110146.4|110252.7|110152.1|110263|110152.1|110252.7|110146.4|3
1735613040000|2024-12-31 02:44:00|110256.9|110156.3|110256.9|110158|110258.5|110158|110256.9|110156.3|5
1735613050000|2024-12-31 02:44:10|110245.3||110258.5||110258.5||110245.3||2
1735613060000|2024-12-31 02:44:20|110256.9|110152.4|110256.9|110156.3|110256.9|110156.3|110245.3|110152.4|3
1735613070000|2024-12-31 02:44:30|110263|110147|110263|110147|110263|110147|110263|110147|1
1735613090000|2024-12-31 02:44:50|110243.5|110167.1|110243.5|110167.1|110243.5|110167.1|110243.5|110167.1|1
1735613100000|2024-12-31 02:45:00|110254|110154.7|110255.7|110154.7|110255.7|110154.7|110254|110154.7|2
1735613110000|2024-12-31 02:45:10|110251.8|110151.1|110250.1|110149.4|110251.8|110161.6|110237.7|110147.1|6
1735613120000|2024-12-31 02:45:20|110248.5||110250.1||110250.1||110248.5||2
1735613130000|2024-12-31 02:45:30|110248.5||110250.1||110250.1||110248.5||2
1735613140000|2024-12-31 02:45:40|110258|110142|110255.5|110139.5|110258|110142|110255.5|110139.5|4
1735613160000|2024-12-31 02:46:00|110258|110142|110248.8|110148.5|110258|110148.5|110247.1|110139.5|6
1735613170000|2024-12-31 02:46:10|110250.5|110150.1|110248.8|110150.1|110250.5|110150.1|110248.8|110150.1|3
1735613180000|2024-12-31 02:46:20|110235.7|110160.2|110250.5|110150.1|110250.5|110160.2|110235.7|110148.5|6
1735613190000|2024-12-31 02:46:30|110248.8||110250.5||110250.5||110235.7||3
1735613200000|2024-12-31 02:46:40|110263|110147|110263|110147|110263|110147|110263|110147|1
1735613210000|2024-12-31 02:46:50|110260.5|110144.5|110263|110147|110266|110150|110260.5|110144.5|3
1735613220000|2024-12-31 02:47:00|110260.5|110144.5|110251.7|110151.2|110263|110152.9|110251.7|110144.5|5
1735613240000|2024-12-31 02:47:20|110240.1|110152.9|110253.4|110152.9|110253.4|110152.9|110240.1|110151.2|7
1735613250000|2024-12-31 02:47:30|110263|110147|110263|110147|110263|110147|110263|110147|1
1735613260000|2024-12-31 02:47:40|110258.5|110142.5|110257.2|110157.1|110258.7|110170|110230.7|110142.5|7
1735613270000|2024-12-31 02:47:50|110249.4|110162|110249.4|110162|110249.4|110162|110249.4|110162|1
1735613280000|2024-12-31 02:48:00|110266.4|110165.9|110266.4|110165.9|110266.4|110167.6|110266.4|110163.3|4
1735613290000|2024-12-31 02:48:10|110264.7|110162.1|110248.5|110162.1|110264.7|110163.7|110248.5|110159.4|6
1735613300000|2024-12-31 02:48:20|110262.3|110163.7|110248.5|110162.1|110262.3|110163.7|110248.5|110162.1|4
1735613310000|2024-12-31 02:48:30|110262.3|110159.4|110260.7|110160.4|110262.3|110160.4|110248.5|110159.4|5
1735613320000|2024-12-31 02:48:40|110270.5|110154.5|110268|110152|110270.5|110154.5|110268|110152|2
1735613330000|2024-12-31 02:48:50|110266.5|110150.5|110263|110147|110268|110152|110263|110147|3
1735613340000|2024-12-31 02:49:00|110257.1|110156.4|110257.1|110156.4|110257.1|110156.4|110257.1|110156.4|1
1735613350000|2024-12-31 02:49:10|110253.7|110158.1|110245.6|110158.1|110257.1|110169.6|110245.6|110158.1|5
1735613360000|2024-12-31 02:49:20|110258.7||110257.1||110258.7||110257.1||2
1735613370000|2024-12-31 02:49:30|110245.6|110153|110257.1|110156.4|110257.1|110156.4|110245.6|110153|2
1735613380000|2024-12-31 02:49:40|110263|110147|110268|110152|110268|110152|110263|110147|3
1735613390000|2024-12-31 02:49:50|110265.5|110149.5|110268|110152|110268|110152|110265.5|110149.5|2
1735613400000|2024-12-31 02:50:00|110260.7|110144.7|110256.3|110155.8|110266|110155.8|110256.3|110144.7|4
1735613430000|2024-12-31 02:50:30|110260.3|110144.3|110259.2|110143.2|110260.3|110144.3|110259.2|110143.2|2
1735613440000|2024-12-31 02:50:40|110258.7|110142.7|110259.2|110143.2|110259.2|110143.2|110258.2|110142.2|6
1735613450000|2024-12-31 02:50:50|110260.5|110144.5|110245.3|110168.9|110262.4|110168.9|110245.3|110144.5|5
1735613460000|2024-12-31 02:51:00|110256.9|110157.6|110256.9|110155.9|110256.9|110157.6|110256.9|110155.9|2
1735613490000|2024-12-31 02:51:30|110263|110147|110261.8|110145.8|110263|110147|110258.3|110142.3|5
1735613500000|2024-12-31 02:51:40|110261.5|110145.5|110263|110147|110263|110147|110260.5|110144.5|4
1735613510000|2024-12-31 02:51:50|110260.5|110144.5|110252.1|110153.1|110260.5|110153.1|110252.1|110144.5|2
1735613540000|2024-12-31 02:52:20|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|1
1735613560000|2024-12-31 02:52:40|110256|110140|110252.7|110153.9|110260.5|110153.9|110252.7|110140|3
1735613590000|2024-12-31 02:53:10|110241.6||110252.7||110252.7||110241.6||4
1735613600000|2024-12-31 02:53:20|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|110260.5|110144.5|1
1735613610000|2024-12-31 02:53:30|110263|110147|110260.5|110144.5|110263|110147|110260.5|110144.5|4
1735613620000|2024-12-31 02:53:40|110253.1|110154|110253.1|110154|110254.7|110154|110242.1|110154|4
1735613630000|2024-12-31 02:53:50|110245.7|110146.7|110250.3|110151.2|110254|110151.2|110245.7|110146.7|4
1735613650000|2024-12-31 02:54:10|110238|110152.7|110248.4|110146.1|110254.9|110152.7|110238|110146.1|7
1735613660000|2024-12-31 02:54:20|110249.3|110150.3|110249.3|110150.3|110249.3|110150.3|110249.3|110150.3|1
1735613670000|2024-12-31 02:54:30|110253.2|110163|110251|110150.3|110253.2|110163|110251|110150.3|2
1735613680000|2024-12-31 02:54:40|110249.3||110251||110251||110249.3||2
1735613690000|2024-12-31 02:54:50|110258|110142|110255.5|110139.5|110258|110142|110255.5|110139.5|2
1735613720000|2024-12-31 02:55:20|110250.2|110151|110253.5|110152.7|110255.6|110164|110250.2|110151|3
1735613750000|2024-12-31 02:55:50|110261.9|110145.9|110260.5|110144.5|110262.1|110146.1|110260.5|110144.5|3
1735613770000|2024-12-31 02:56:10|110253.5|110137.5|110246.1|110147.6|110255.5|110147.6|110246.1|110137.5|3
1735613780000|2024-12-31 02:56:20|110244.4|110143.6|110244.4|110145.9|110244.4|110145.9|110234.1|110143.6|3
1735613790000|2024-12-31 02:56:30|110244.1|110158.9|110237.2|110153.2|110244.4|110158.9|110234.1|110143.6|6
1735613800000|2024-12-31 02:56:40|110232|110138.8|110232|110133.6|110232|110138.8|110232|110133.6|2
1735613810000|2024-12-31 02:56:50|110230.3|110131.9|110230.3|110131.9|110230.3|110131.9|110230.3|110131.9|2
1735613820000|2024-12-31 02:57:00|110220.5|110145.4|110232|110131.9|110232|110145.4|110220.5|110131.9|3
1735613830000|2024-12-31 02:57:10|110230.3|110128.3|110231.1|110133.3|110231.1|110133.3|110226.1|110128.3|3
1735613860000|2024-12-31 02:57:40|110221.6|110130.4|110214.9|110142.9|110221.6|110142.9|110214.9|110127.4|3
1735613870000|2024-12-31 02:57:50||110127.1||110142.9||110142.9||110127.1|2
1735613890000|2024-12-31 02:58:10|110212.3|110096.3|110212.3|110096.3|110212.3|110096.3|110212.3|110096.3|1
1735613900000|2024-12-31 02:58:20|110233.1|110117.1|110233.1|110117.1|110233.1|110117.1|110233.1|110117.1|1
1735613910000|2024-12-31 02:58:30|110233.2|110117.2|110203.6|110153.6|110233.6|110153.6|110203.6|110117.2|4
1735613920000|2024-12-31 02:58:40|110198.4|110148.4|110198.4|110148.4|110198.4|110148.4|110198.4|110148.4|1
1735613930000|2024-12-31 02:58:50|110207.7|110123.1|110198.4|110148.4|110220.1|110148.4|110198.4|110123.1|4
1735613950000|2024-12-31 02:59:10|110220.1|110139.1|110204.2|110121.3|110245|110148.4|110198.4|110108.7|6
1735613960000|2024-12-31 02:59:20|110195.7|110145.7|110195.7|110145.7|110219.5|110145.7|110195.7|110121.2|10
1735613970000|2024-12-31 02:59:30|110217.8|110137.2|110215.9|110118.8|110217.8|110145.7|110187.7|110107.1|12
1735613980000|2024-12-31 02:59:40||110135.7||110135.7||110135.7||110135.7|1
1735613990000|2024-12-31 02:59:50|110198.7|110120.5|110220.7|110140.4|110220.7|110148.3|110192.5|110114.9|12
1735614000000|2024-12-31 03:00:00|110219.1|110134.4|110215.1|110134.4|110219.1|110134.4|110215.1|110134.4|2
1735614010000|2024-12-31 03:00:10|110218.5|110139.6|110218.5|110139.6|110218.5|110139.6|110218.5|110123.1|3
1735614020000|2024-12-31 03:00:20|110215|110134.3|110214.9|110134.3|110218.5|110139.7|110214.9|110134.3|3
1735614030000|2024-12-31 03:00:30|110218.5|110119.5|110216.9|110123.1|110218.5|110147.5|110197.5|110119.5|5
1735614040000|2024-12-31 03:00:40|110212.2|110132.7|110215.7|110137.9|110215.7|110137.9|110212.2|110132.7|2
1735614060000|2024-12-31 03:01:00|110212.1|110132.4|110212.1|110132.4|110212.1|110132.4|110212.1|110132.4|1
1735614070000|2024-12-31 03:01:10|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|1
1735614080000|2024-12-31 03:01:20|110195.4|110145.4|110215.5|110137.6|110215.5|110145.4|110195.4|110121.7|3
1735614090000|2024-12-31 03:01:30|110211.9|110121.7|110214.1|110135.5|110215.7|110137.9|110210.5|110121.7|5
1735614100000|2024-12-31 03:01:40|110193.4|110143.4|110214.1|110135.5|110214.1|110143.4|110193.4|110120.3|7
1735614120000|2024-12-31 03:02:00|110220.5|110104.5|110220.5|110104.5|110220.5|110104.5|110220.5|110104.5|1
1735614130000|2024-12-31 03:02:10|110209.3|110128.3|110191.4|110141.4|110212.8|110141.4|110191.4|110128.3|3
1735614160000|2024-12-31 03:02:40|110224.1|110108.1|110224.1|110108.1|110224.1|110108.1|110224.1|110108.1|1
1735614170000|2024-12-31 03:02:50|110224|110108|110224.1|110108.1|110224.1|110108.1|110224|110108|2
1735614180000|2024-12-31 03:03:00|110224.2|110108.2|110194.8|110144.8|110224.4|110144.8|110194.8|110108.2|3
1735614210000|2024-12-31 03:03:30|110224.5|110108.5|110224.4|110108.4|110224.5|110108.5|110224.4|110108.4|2
1735614240000|2024-12-31 03:04:00|110195|110145|110211.8|110132.1|110215.2|110145|110195|110132.1|3
1735614250000|2024-12-31 03:04:10|110215.2|110137.2|110215.2|110137.2|110215.2|110137.2|110215.2|110137.2|1
1735614280000|2024-12-31 03:04:40|110195|110145|110226|110110|110226|110145|110195|110110|2
1735614290000|2024-12-31 03:04:50|110211.2|110107|110218|110119.6|110219.2|110119.6|110211.2|110107|4
1735614300000|2024-12-31 03:05:00|110221.6|110123.2|110199.6|110149.6|110225.8|110149.6|110199.6|110123.2|7
1735614310000|2024-12-31 03:05:10|110228.9|110119|110226.6|110110.6|110228.9|110119|110226.6|110110.6|2
1735614320000|2024-12-31 03:05:20|110228.9|110119|110232.1|110116.1|110237.4|110121.4|110228.9|110116.1|7
1735614330000|2024-12-31 03:05:30|110232.8|110116.8|110231.1|110115.1|110233.2|110117.2|110226|110110|10
1735614340000|2024-12-31 03:05:40|110231.8|110116|110219.3|110121.6|110233.7|110128|110216.9|110116|7
1735614350000|2024-12-31 03:05:50|110232.2|110135.9|110232.1|110139.5|110232.2|110139.5|110217.6|110123.8|6
1735614360000|2024-12-31 03:06:00|110232|110141.6|110212.2|110141.6|110232|110141.6|110212.2|110141.6|3
1735614380000|2024-12-31 03:06:20|110207.5|110122.4|110197.9|110147.9|110207.5|110147.9|110197.9|110122.4|3
1735614390000|2024-12-31 03:06:30|110202.1|110152.1|110227.9|110127.3|110228.1|110152.1|110202.1|110109.1|9
1735614400000|2024-12-31 03:06:40|110203.5|110153.5|110228.6|110127.8|110228.9|110153.5|110203.5|110127.3|6
1735614410000|2024-12-31 03:06:50|110229.6|110127.9|110229.6|110128.9|110229.6|110128.9|110229.6|110127.9|4
1735614420000|2024-12-31 03:07:00|110229.5|110128.7|110228.3|110127.5|110229.5|110128.7|110224.5|110123.8|7
1735614430000|2024-12-31 03:07:10|110227.4|110126.5|110227.6|110126.7|110227.6|110126.7|110227.4|110126.5|4
1735614440000|2024-12-31 03:07:20|110228.3|110127.3|110227.9|110126.9|110228.4|110127.5|110227.9|110126.9|6
1735614450000|2024-12-31 03:07:30|110227.5|110126.5|110234.5|110118.5|110235.2|110126.5|110227.5|110118.5|4
1735614460000|2024-12-31 03:07:40|110234.8|110118.8|110235.7|110119.7|110235.7|110119.7|110234.8|110118.8|4
1735614470000|2024-12-31 03:07:50|110235.5|110119.5|110226.1|110124.9|110235.5|110124.9|110222.4|110119.4|4
1735614480000|2024-12-31 03:08:00|110226|110124.8|110224.1|110139.4|110230.1|110147.2|110197.2|110123.2|7
1735614490000|2024-12-31 03:08:10|110197.2|110147.2|110197.2|110147.2|110197.2|110147.2|110197.2|110147.2|1
1735614510000|2024-12-31 03:08:30|110259.3|110143.3|110259.3|110143.3|110259.3|110143.3|110259.3|110143.3|1
1735614520000|2024-12-31 03:08:40|110234.4|110118.4|110234|110118|110234.6|110118.6|110233|110117|5
1735614530000|2024-12-31 03:08:50|110233.3|110117.3|110197.8|110147.8|110233.5|110147.8|110197.8|110117.3|3
1735614560000|2024-12-31 03:09:20|110197.4|110122.8|110200.3|110150.3|110221.5|110150.3|110194.7|110119.9|5
1735614580000|2024-12-31 03:09:40|110204.7|110130.6|110207.4|110125.1|110207.4|110130.6|110204.7|110125|3
1735614590000|2024-12-31 03:09:50|110212.5|110128.5|110204.7|110154.7|110212.5|110154.7|110204.7|110128.5|2
1735614600000|2024-12-31 03:10:00|110212.5|110128.5|110204.7|110154.7|110212.5|110154.7|110204.7|110128.5|4
1735614620000|2024-12-31 03:10:20|110212.5|110128.7|110238.5|110122.5|110238.6|110154.7|110204.7|110122.5|4
1735614630000|2024-12-31 03:10:30|110238.6|110122.6|110238.6|110122.6|110238.6|110122.6|110238.5|110122.5|3
1735614640000|2024-12-31 03:10:40|110238.5|110122.5|110226.6|110124.2|110238.5|110125.3|110207.3|110122.5|3
1735614650000|2024-12-31 03:10:50|110226.4|110124|110226.6|110124.2|110226.6|110124.2|110226.4|110124|4
1735614660000|2024-12-31 03:11:00|110229.6|110146.8|110229.8|110127.5|110229.9|110146.8|110229.6|110127.5|4
1735614680000|2024-12-31 03:11:20|110212.5|110127.6|110204.7|110154.7|110229.8|110154.7|110204.7|110127.6|4
1735614690000|2024-12-31 03:11:30|110264.2|110148.2|110224.4|110139.9|110264.5|110148.5|110208.5|110122.4|7
1735614700000|2024-12-31 03:11:40|110228|110145.2|110210.9|110127.8|110228|110145.2|110210.9|110127.8|2
1735614710000|2024-12-31 03:11:50||110127.9||110127.9||110127.9||110127.9|1
1735614720000|2024-12-31 03:12:00|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|1
1735614730000|2024-12-31 03:12:10|110229.5|110127.5|110235.5|110119.5|110236.6|110127.5|110210.9|110119.5|6
1735614740000|2024-12-31 03:12:20|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|1
1735614750000|2024-12-31 03:12:30|110236.2|110120.2|110226.9|110124.9|110236.2|110124.9|110226.9|110120.2|2
1735614760000|2024-12-31 03:12:40|110226.3|110124.4|110226.3|110124.4|110226.3|110124.4|110226.3|110124.4|2
1735614770000|2024-12-31 03:12:50|110226.7|110124.7|110227|110125|110227|110125|110226.7|110124.7|4
1735614780000|2024-12-31 03:13:00|110226.8|110124.9|110227|110125|110227|110125|110226.8|110124.9|3
1735614790000|2024-12-31 03:13:10|110236.5|110120.5|110236.5|110120.5|110236.5|110120.5|110236.5|110120.5|1
1735614800000|2024-12-31 03:13:20|110236.6|110120.6|110236.2|110120.2|110236.6|110120.6|110236.2|110120.2|3
1735614810000|2024-12-31 03:13:30|110234.8|110118.8|110228.2|110126.1|110234.8|110152.6|110196.9|110118.8|8
1735614820000|2024-12-31 03:13:40|110209.2|110126.4|110209.2|110126.8|110209.2|110126.8|110209.2|110126.4|2
1735614840000|2024-12-31 03:14:00|110201.4|110151.4|110239|110123|110239|110151.4|110201.4|110123|6
1735614850000|2024-12-31 03:14:10|110239.1|110123.1|110238.6|110122.6|110239.5|110123.5|110238.6|110122.6|4
1735614860000|2024-12-31 03:14:20|110238.7|110122.7|110238.7|110122.7|110238.7|110122.7|110238.7|110122.7|1
1735614870000|2024-12-31 03:14:30|110210.9|110127.9|110210.9|110127.9|110210.9|110153.1|110203.1|110127.9|3
1735614880000|2024-12-31 03:14:40|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|1
1735614890000|2024-12-31 03:14:50|110210.9|110127.9|110210.9|110128|110210.9|110128|110210.9|110127.9|2
1735614900000|2024-12-31 03:15:00|110239.4|110128.2|110239.4|110123.4|110239.4|110128.2|110239.4|110123.4|2
1735614910000|2024-12-31 03:15:10|110205.6|110124.8|110225.7|110123.3|110225.7|110148.1|110198.1|110120.6|6
1735614920000|2024-12-31 03:15:20|110225.8|110123.2|110225.8|110123.2|110225.8|110123.2|110225.8|110123.2|2
1735614930000|2024-12-31 03:15:30|110225.7|110148.1|110199.4|110149.4|110225.7|110150|110193.3|110143.3|7
1735614940000|2024-12-31 03:15:40|110225.8|110141.5|110198.9|110148.9|110225.8|110149.4|110192.7|110141.5|6
1735614960000|2024-12-31 03:16:00|110199.3|110149.3|110212.7|110120.5|110212.7|110150|110191.3|110120.5|5
1735614970000|2024-12-31 03:16:10|110207.3|110109.4|110193.3|110143.3|110225.9|110149.5|110190.9|110104.5|13
1735614980000|2024-12-31 03:16:20|110198.9|110148.9|110224.4|110141.1|110224.5|110148.9|110198.9|110141.1|3
1735614990000|2024-12-31 03:16:30|110198.9|110148.9|110224.5|110141.1|110224.5|110148.9|110198.9|110141.1|3
1735615000000|2024-12-31 03:16:40|110224.3|110148.9|110224.6|110139.5|110225.6|110148.9|110198.9|110118.6|10
1735615010000|2024-12-31 03:16:50|110224.4|110110.1|110199.8|110149.8|110224.4|110149.8|110194.6|110110.1|7
1735615020000|2024-12-31 03:17:00|110225.5|110141.9|110196.1|110146.1|110225.5|110149.8|110190.4|110132.5|5
1735615040000|2024-12-31 03:17:20|110223.2|110138.3|110196.1|110146.1|110223.2|110146.1|110196.1|110138.3|2
1735615050000|2024-12-31 03:17:30|110258|110142|110201|110151|110258|110151.3|110192.4|110142|6
1735615060000|2024-12-31 03:17:40|110194.5|110144.5|110201|110151|110201.1|110151.1|110193.8|110143.8|7
1735615070000|2024-12-31 03:17:50|110193.9|110143.9|110230|110128.1|110230.1|110153.5|110193.4|110124|16
1735615080000|2024-12-31 03:18:00|110224.4|110122.5|110209.2|110127.2|110224.4|110151.6|110201.6|110122.5|10
1735615090000|2024-12-31 03:18:10||110127.4||110127.2||110127.4||110127.2|2
1735615100000|2024-12-31 03:18:20|110201.4|110126|110209.2|110127.2|110209.2|110151.4|110201.4|110126|3
1735615110000|2024-12-31 03:18:30|110239|110127.3|110239|110123|110239|110127.3|110239|110123|3
1735615130000|2024-12-31 03:18:50|110237.6|110121.6|110224|110122.4|110237.6|110122.4|110224|110118.9|7
1735615140000|2024-12-31 03:19:00|110224.2|110122.5|110224.2|110122.5|110224.2|110122.5|110224.2|110122.5|2
1735615150000|2024-12-31 03:19:10|110196.4|110146.4|110201.3|110151.3|110201.3|110151.3|110196.4|110146.4|2
1735615160000|2024-12-31 03:19:20|110209.1|110125.8|110200.6|110150.6|110226.2|110154.8|110200.6|110125.8|5
1735615170000|2024-12-31 03:19:30|110225.8|110142.7|110234.3|110122.5|110234.4|110142.7|110219.2|110109.4|13
1735615180000|2024-12-31 03:19:40|110230.4|110114.4|110218.6|110131.6|110238.5|110131.6|110218.6|110114.4|9
1735615210000|2024-12-31 03:20:10|110233.5|110117.2|110232.3|110137.8|110233.5|110137.8|110217.1|110117.2|12
1735615220000|2024-12-31 03:20:20|110233|110137.2|110210|110137.2|110233.1|110137.2|110210|110121.3|6
1735615230000|2024-12-31 03:20:30|110227.6||110210||110227.6||110210||2
1735615240000|2024-12-31 03:20:40|110228.2|110142.6|110213|110142.6|110228.2|110142.6|110210|110142.6|5
1735615250000|2024-12-31 03:20:50|110230.2||110213||110230.2||110213||4
1735615260000|2024-12-31 03:21:00|110229.5|110136.8|110206.8|110136.8|110229.5|110136.8|110206.8|110136.8|3
1735615290000|2024-12-31 03:21:30|110232.3|110116.3|110230.9|110122.1|110232.3|110122.1|110230.9|110115.5|3
1735615300000|2024-12-31 03:21:40|110224.5|110140.4|110225.3|110140.4|110225.3|110148.3|110198.3|110122.8|6
1735615310000|2024-12-31 03:21:50|110225.1|110148.3|110225.1|110140.4|110225.4|110148.3|110198.3|110140.4|5
1735615320000|2024-12-31 03:22:00|110225.2|110148.3|110226|110141.7|110226|110148.3|110198.3|110135.5|7
1735615330000|2024-12-31 03:22:10|110225.4|110119.3|110225|110141.4|110227.3|110141.4|110221|110110.6|15
1735615340000|2024-12-31 03:22:20|110225.2|110149.3|110199.3|110149.3|110225.5|110149.3|110199.3|110149.3|3
1735615350000|2024-12-31 03:22:30|110229|110144.5|110224.4|110123.2|110229|110144.5|110224.4|110123.2|2
1735615360000|2024-12-31 03:22:40|110224.5|110140.6|110224.5|110123.3|110224.5|110140.6|110224.2|110123.3|5
1735615370000|2024-12-31 03:22:50|110221.8|110110.2|110203.8|110153.8|110228.5|110153.8|110203.8|110110.2|11
1735615380000|2024-12-31 03:23:00|110211.6|110127|110224.6|110140.9|110224.6|110153.8|110198.7|110123|5
1735615390000|2024-12-31 03:23:10|110225.1|110123.5|110226.7|110143.6|110235|110151.5|110201.5|110123.5|8
1735615400000|2024-12-31 03:23:20|110226.9|110151.5|110201.5|110151.5|110226.9|110151.5|110201.5|110151.5|2
1735615410000|2024-12-31 03:23:30|110209.3|110124.5|110226.1|110142|110226.1|110149.8|110199.8|110124.5|5
1735615420000|2024-12-31 03:23:40|110226.3|110149.8|110226.3|110142|110226.3|110149.8|110199.8|110142|3
1735615430000|2024-12-31 03:23:50|110225.8|110149.8|110225.6|110142|110225.8|110149.8|110199.8|110142|4
1735615440000|2024-12-31 03:24:00|110225.9|110117|110233.3|110117.3|110233.3|110117.3|110225.9|110117|3
1735615450000|2024-12-31 03:24:10|110232.3|110116.3|110231.6|110115.6|110232.3|110116.3|110231.3|110115.3|4
1735615460000|2024-12-31 03:24:20|110232.3|110116.3|110231.5|110115.5|110233|110117|110231.5|110115.5|6
1735615470000|2024-12-31 03:24:30|110223.4|110138.9|110223.3|110138.9|110223.5|110146.7|110196.7|110138.9|5
1735615480000|2024-12-31 03:24:40|110223.8|110146.7|110223.8|110138.9|110223.8|110146.7|110196.7|110138.9|3
1735615490000|2024-12-31 03:24:50|110223.6|110146.7|110223.3|110138.9|110223.6|110146.7|110196.7|110138.9|5
1735615500000|2024-12-31 03:25:00|110232.2|110116.2|110230.2|110114.2|110232.6|110116.6|110230.2|110114.2|4
1735615510000|2024-12-31 03:25:10|110230.4|110114.4|110227.2|110144|110230.7|110151.8|110201.8|110114.4|6
1735615520000|2024-12-31 03:25:20|110227.3|110151.8|110227.3|110144|110227.3|110151.8|110201.8|110144|3
1735615530000|2024-12-31 03:25:30|110227.2|110151.8|110227|110144|110227.3|110151.8|110196.8|110138.9|7
1735615540000|2024-12-31 03:25:40|110201.8|110151.8|110227|110144|110227|110151.8|110201.8|110144|2
1735615550000|2024-12-31 03:25:50|110227.2|110138.8|110228.1|110145|110228.1|110152.8|110202.8|110138.8|7
1735615560000|2024-12-31 03:26:00|110227.9|110139.4|110224.4|110139.4|110227.9|110147.3|110197.3|110139.4|5
1735615570000|2024-12-31 03:26:10|110223.8|110144.4|110227|110144.4|110227|110152.2|110202.2|110144.4|5
1735615580000|2024-12-31 03:26:20|110227.5||110227.3||110227.5||110227.3||3
1735615590000|2024-12-31 03:26:30|110202.2|110152.2|110223.6|110139.1|110227.3|110152.2|110202.2|110139.1|4
1735615600000|2024-12-31 03:26:40|110197|110147|110223.5|110139.1|110223.6|110147|110197|110139.1|3
1735615610000|2024-12-31 03:26:50|110223.9|110144.7|110227.8|110144.7|110227.8|110152.6|110202.6|110144.7|5
1735615620000|2024-12-31 03:27:00|110227.2|110139.1|110224|110139.2|110227.4|110147|110197|110139.1|8
1735615630000|2024-12-31 03:27:10|110223.8|110144.6|110222.9|110138.5|110227.4|110152.4|110202.4|110138.5|6
1735615640000|2024-12-31 03:27:20|110223.4|110144.3|110227.4|110144.3|110227.4|110152.2|110202.2|110144.3|5
1735615650000|2024-12-31 03:27:30|110227.3|110139.3|110197.2|110147.2|110227.3|110147.2|110197.2|110139.3|5
1735615670000|2024-12-31 03:27:50|110202.1|110152.1|110196.7|110146.7|110227.1|110152.1|110196.7|110121.7|9
1735615680000|2024-12-31 03:28:00|110204.5|110121.2|110202.5|110152.5|110204.5|110152.5|110196.7|110121.2|3
1735615690000|2024-12-31 03:28:10|110228.1|110144.6|110224.8|110139.6|110228.1|110144.6|110224.8|110139.6|2
1735615700000|2024-12-31 03:28:20|110223.9|110147.5|110197.5|110147.5|110223.9|110147.5|110197.5|110147.5|2
1735615720000|2024-12-31 03:28:40|110224.4|110139.6|110224.1|110139.6|110224.4|110139.6|110224.1|110139.6|2
1735615730000|2024-12-31 03:28:50|110233|110117|110228.3|110145.2|110233.8|110153|110203|110117|6
1735615740000|2024-12-31 03:29:00|110225|110126.1|110197.4|110147.4|110225.5|110153.1|110197.4|110122.8|9
1735615780000|2024-12-31 03:29:40|110235.5|110119.5|110227.6|110143.1|110235.5|110143.5|110208.8|110118.9|12
1735615790000|2024-12-31 03:29:50|110223|110136.1|110199.3|110149.3|110226.8|110149.3|110199.3|110136.1|4
1735615800000|2024-12-31 03:30:00|110193.7|110143.7|110199.9|110149.9|110199.9|110149.9|110193.7|110143.7|2
1735615810000|2024-12-31 03:30:10|110194.7|110144.7|110226.6|110141.5|110226.9|110149.4|110194.7|110123.9|7
1735615820000|2024-12-31 03:30:20|110227.1|110149.4|110226.5|110141.5|110227.1|110149.4|110199.4|110141.5|5
1735615830000|2024-12-31 03:30:30|110199.4|110149.4|110226.9|110124.1|110226.9|110149.4|110199.4|110124.1|4
1735615840000|2024-12-31 03:30:40|110235.6|110119.6|110234.4|110118.4|110235.6|110119.6|110234.4|110118.4|2
1735615850000|2024-12-31 03:30:50|110234.6|110118.6|110235.5|110119.5|110235.5|110119.5|110234.5|110118.5|5
1735615860000|2024-12-31 03:31:00|110199.6|110149.6|110199.6|110149.6|110199.6|110149.6|110199.6|110149.6|1
1735615870000|2024-12-31 03:31:10|110194.4|110144.4|110224.9|110139.3|110224.9|110147.1|110194.4|110121.8|6
1735615880000|2024-12-31 03:31:20|110197.1|110147.1|110197.1|110147.1|110225.3|110147.1|110197.1|110139.3|4
1735615890000|2024-12-31 03:31:30|110204.9|110124.5|110197|110147|110204.9|110152.2|110197|110124.5|4
1735615900000|2024-12-31 03:31:40|110225|110121.9|110197|110147|110225|110147|110197|110121.9|2
1735615920000|2024-12-31 03:32:00|110260.1|110144.1|110260.1|110144.1|110260.1|110144.1|110260.1|110144.1|1
1735615930000|2024-12-31 03:32:10|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|1
1735615940000|2024-12-31 03:32:20|110202.3|110152.3|110210.1|110127.9|110210.1|110152.3|110202.3|110127.9|2
1735615950000|2024-12-31 03:32:30|110202.3|110152.3|110202.3|110152.3|110210.1|110152.3|110202.3|110127.9|3
1735615970000|2024-12-31 03:32:50|110262.7|110146.7|110262.7|110146.7|110262.7|110146.7|110262.7|110146.7|1
1735615980000|2024-12-31 03:33:00|110235.5|110119.5|110200.7|110150.7|110235.5|110150.7|110195.7|110119.5|3
1735615990000|2024-12-31 03:33:10|110227.9|110125.4|110234.6|110118.6|110239|110143.3|110227.8|110118.6|4
1735616000000|2024-12-31 03:33:20|110230.6|110114.6|110234.6|110118.6|110234.6|110118.6|110230.6|110114.6|2
1735616020000|2024-12-31 03:33:40|110234|110118|110235.5|110119.5|110235.5|110119.5|110234|110118|3
1735616030000|2024-12-31 03:33:50|110238|110122|110238|110122|110238|110122|110238|110122|1
1735616040000|2024-12-31 03:34:00|110235.3|110119.3|110238|110122|110238|110122|110235.3|110119.3|6
1735616050000|2024-12-31 03:34:10|110231.3|110115.3|110231.3|110115.3|110231.3|110115.3|110231.3|110115.3|1
1735616060000|2024-12-31 03:34:20|110235.9|110119.9|110235.9|110119.9|110235.9|110119.9|110235.9|110119.9|1
1735616070000|2024-12-31 03:34:30|110234.8|110118.8|110231.3|110115.3|110235.9|110119.9|110231.3|110115.3|5
1735616080000|2024-12-31 03:34:40|110238|110122|110238|110122|110238|110122|110238|110122|1
1735616090000|2024-12-31 03:34:50|110236|110120|110234.8|110118.8|110236|110120|110234.8|110118.8|2
1735616100000|2024-12-31 03:35:00|110235.1|110119.1|110234.6|110118.6|110235.1|110119.1|110234.6|110118.6|2
1735616130000|2024-12-31 03:35:30|110235.3|110119.3|110237.1|110121.1|110237.1|110121.1|110235.3|110119.3|3
1735616150000|2024-12-31 03:35:50|110235.4|110119.4|110229.1|110125|110235.4|110125|110229.1|110119.4|2
1735616160000|2024-12-31 03:36:00|110241.2|110125.2|110235.8|110119.8|110241.4|110125.4|110235.8|110119.8|3
1735616180000|2024-12-31 03:36:20|110237.3|110121.3|110237.5|110121.5|110237.5|110121.5|110237.3|110121.3|3
1735616190000|2024-12-31 03:36:30|110237.6|110121.6|110237.6|110121.6|110237.6|110121.6|110237.6|110121.6|1
1735616200000|2024-12-31 03:36:40|110238|110122|110237.8|110121.8|110238.4|110122.4|110237.8|110121.8|5
1735616210000|2024-12-31 03:36:50|110224.7|110108.7|110221.6|110116.6|110234.7|110118.7|110221.6|110108.7|3
1735616220000|2024-12-31 03:37:00|110214.9|110114.8|110214.9|110129.5|110230.3|110129.5|110214.9|110114.5|5
1735616230000|2024-12-31 03:37:10|110230.3|110116.7|110214.9|110129.5|110230.3|110129.5|110214.9|110116.7|2
1735616260000|2024-12-31 03:37:40|110252.8|110136.8|110229.9|110138.6|110252.8|110138.6|110228|110120.9|6
1735616270000|2024-12-31 03:37:50|110229.4||110229.9||110229.9||110229.4||2
1735616280000|2024-12-31 03:38:00|110230|110121.8|110230|110121.8|110230|110138.6|110230|110121.8|4
1735616290000|2024-12-31 03:38:10|110229.8|110138.6|110229.9|110138.6|110229.9|110138.6|110229.8|110138.6|3
1735616300000|2024-12-31 03:38:20|110232.7|110116.7|110233.2|110117.2|110233.2|110117.2|110232.2|110116.2|4
1735616310000|2024-12-31 03:38:30|110233.3|110117.3|110199.4|110149.4|110233.5|110149.4|110199.4|110117.3|6
1735616340000|2024-12-31 03:39:00|110225.6|110122.5|110226.1|110123.9|110233.4|110125|110225.6|110122.5|5
1735616350000|2024-12-31 03:39:10|110225.8|110123.6|110225.9|110142.4|110225.9|110142.4|110225.8|110123.6|6
1735616360000|2024-12-31 03:39:20|110230.9|110149.8|110228.8|110144.6|110230.9|110149.8|110227.5|110125|8
1735616370000|2024-12-31 03:39:30|110228.9||110228.9||110228.9||110228.9||1
1735616380000|2024-12-31 03:39:40|110228.8||110228.7||110228.8||110228.7||2
1735616390000|2024-12-31 03:39:50|110235.9|110119.9|110233.5|110117.5|110235.9|110119.9|110233.5|110117.5|3
1735616400000|2024-12-31 03:40:00|110232.3|110116.3|110231.1|110115.1|110232.3|110116.3|110231.1|110115.1|3
1735616410000|2024-12-31 03:40:10|110225.5|110123.1|110225.5|110123.1|110225.5|110123.1|110225.5|110123.1|1
1735616420000|2024-12-31 03:40:20|110225.2|110122.8|110225.6|110123.1|110225.6|110123.1|110225.2|110122.8|4
1735616430000|2024-12-31 03:40:30|110225.7|110123.2|110199.9|110149.9|110225.8|110149.9|110199.9|110123.2|5
1735616440000|2024-12-31 03:40:40|110230.3|110114.3|110230.3|110114.3|110230.3|110114.3|110230.3|110114.3|1
1735616450000|2024-12-31 03:40:50|110230.2|110114.2|110230.4|110114.4|110230.9|110114.9|110230.2|110114.2|4
1735616460000|2024-12-31 03:41:00|110230.5|110114.5|110228.9|110144.8|110232.3|110145.8|110218.8|110114.4|11
1735616470000|2024-12-31 03:41:10|110229|110126.3|110229|110126.4|110229|110126.4|110229|110126.3|3
1735616480000|2024-12-31 03:41:20|110228.6|110126.1|110228.9|110144.8|110228.9|110144.8|110228.6|110126.1|6
1735616490000|2024-12-31 03:41:30|110232.2|110149.8|110201.7|110151.7|110232.2|110151.7|110201.7|110112.9|10
1735616500000|2024-12-31 03:41:40|110209.5|110124.8|110201.7|110151.7|110209.5|110151.7|110201.7|110124.8|2
1735616520000|2024-12-31 03:42:00|110260|110144|110235.5|110119.5|110260|110144|110233.1|110117.1|4
1735616530000|2024-12-31 03:42:10|110236.2|110120.2|110236.2|110120.2|110236.2|110120.2|110236.2|110120.2|1
1735616540000|2024-12-31 03:42:20|110200|110150|110200|110150|110200|110150|110200|110150|1
1735616580000|2024-12-31 03:43:00|110237.2|110121.2|110237.2|110121.2|110237.2|110121.2|110237.2|110121.2|1
1735616600000|2024-12-31 03:43:20|110200|110150|110200|110150|110200|110150|110200|110150|1
1735616620000|2024-12-31 03:43:40|110207.8|110125.4|110200|110150|110207.8|110150|110200|110125.4|2
1735616630000|2024-12-31 03:43:50|110205.4|110089.4|110205.4|110089.4|110205.4|110089.4|110205.4|110089.4|1
1735616640000|2024-12-31 03:44:00|110206.2|110090.2|110232|110116|110232.5|110116.5|110206.2|110090.2|5
1735616650000|2024-12-31 03:44:10|110232.4|110116.4|110199.3|110149.3|110232.4|110149.3|110199.3|110116.3|3
1735616660000|2024-12-31 03:44:20|110227.8|110111.8|110228|110112|110233.6|110122.8|110227.8|110111.8|6
1735616670000|2024-12-31 03:44:30|110228.1|110112.1|110228.1|110122.8|110228.1|110122.8|110228.1|110112.1|6
1735616680000|2024-12-31 03:44:40||110112.1||110112.1||110112.1||110112.1|1
1735616690000|2024-12-31 03:44:50|110228|110112|110235.2|110119.2|110235.2|110119.2|110228|110112|2
1735616700000|2024-12-31 03:45:00|110235.4|110119.4|110235.6|110119.6|110235.6|110119.6|110235.4|110119.4|2
1735616710000|2024-12-31 03:45:10|110226|110122.1|110226|110122.1|110226|110122.1|110226|110122.1|1
1735616720000|2024-12-31 03:45:20|110232.8|110111.6|110235|110119|110240.9|110124.9|110232.8|110111.6|11
1735616730000|2024-12-31 03:45:30|110234.8|110118.8|110234.5|110118.5|110235.1|110119.1|110234.5|110118.5|4
1735616740000|2024-12-31 03:45:40|110234.7|110118.7|110234.9|110118.9|110234.9|110118.9|110234.7|110118.7|2
1735616750000|2024-12-31 03:45:50|110237.6|110121.6|110238.7|110122.7|110238.7|110122.7|110237.6|110121.6|2
1735616760000|2024-12-31 03:46:00|110238.6|110122.6|110238.3|110122.3|110238.6|110122.6|110238.3|110122.3|2
1735616770000|2024-12-31 03:46:10|110238.6|110122.6|110236.9|110120.9|110238.9|110122.9|110236.9|110120.9|4
1735616780000|2024-12-31 03:46:20|110236|110120|110236.1|110120.1|110236.3|110120.3|110236|110120|5
1735616790000|2024-12-31 03:46:30|110235.9|110119.9|110236.1|110120.1|110236.1|110120.1|110235.8|110119.8|4
1735616800000|2024-12-31 03:46:40|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|110236.3|110120.3|1
1735616810000|2024-12-31 03:46:50|110236.5|110120.5|110237|110121|110239.9|110123.9|110236.5|110120.5|7
1735616820000|2024-12-31 03:47:00|110234.5|110118.5|110234.5|110118.5|110239.1|110123.1|110234.5|110118.5|4
1735616830000|2024-12-31 03:47:10|110238.7|110126.5|110238.7|110126.5|110238.7|110126.5|110238.7|110126.5|1
1735616840000|2024-12-31 03:47:20|110228|110114.8|110228|110126.5|110238.7|110126.5|110228|110114.8|4
1735616850000|2024-12-31 03:47:30|110238.7||110228||110238.7||110228||2
1735616860000|2024-12-31 03:47:40|110251.3|110135.3|110251.3|110135.3|110251.3|110135.3|110251.3|110135.3|1
1735616870000|2024-12-31 03:47:50|110233.6|110117.6|110233.6|110117.6|110233.6|110117.6|110233.6|110117.6|1
1735616880000|2024-12-31 03:48:00|110236.7|110120.7|110234.1|110118.1|110236.7|110120.7|110234.1|110118.1|5
1735616890000|2024-12-31 03:48:10|110232.4|110116.4|110232.7|110116.7|110232.7|110116.7|110232.4|110116.4|3
1735616900000|2024-12-31 03:48:20|110232.9|110116.9|110237.1|110121.1|110238.1|110122.1|110226.6|110116.9|9
1735616910000|2024-12-31 03:48:30|110226.6|110120.5|110237.1|110121.1|110237.1|110121.1|110226.6|110120.5|2
1735616920000|2024-12-31 03:48:40|110248.3|110132.3|110236.9|110120.9|110248.3|110132.3|110233.7|110117.7|4
1735616930000|2024-12-31 03:48:50|110236.8|110120.8|110239.7|110128.1|110241.6|110128.1|110236.8|110120.8|3
1735616940000|2024-12-31 03:49:00|110229.5|110115.9|110229.5|110128.1|110239.7|110128.1|110229.5|110115.9|4
1735616950000|2024-12-31 03:49:10|110239.7||110239.7||110239.7||110239.7||1
1735616960000|2024-12-31 03:49:20|110237.7|110121.7|110238.6|110122.6|110238.6|110122.6|110237.7|110121.7|3
1735616970000|2024-12-31 03:49:30|110237.6|110121.6|110233|110133.5|110239.7|110133.5|110233|110117.8|9
1735616980000|2024-12-31 03:49:40|110233.1||110233.1||110233.1||110233.1||1
1735616990000|2024-12-31 03:49:50|110232.6|110139.5|110233.3|110139.5|110233.3|110139.5|110232.6|110139.5|2
1735617000000|2024-12-31 03:50:00|110233.5||110233.6||110233.6||110233.5||2
1735617010000|2024-12-31 03:50:10|110235.1||110219.1||110235.1||110219.1||2
1735617020000|2024-12-31 03:50:20|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|110235.5|110119.5|1
1735617030000|2024-12-31 03:50:30|110235.2|110119.2|110217.8|110143.6|110235.2|110143.6|110217.8|110119.2|3
1735617060000|2024-12-31 03:51:00|110208.8|110158.8|110203.4|110153.4|110218.4|110158.8|110203.4|110129.5|4
1735617080000|2024-12-31 03:51:20|110200.1|110150.1|110200.1|110150.1|110200.1|110150.1|110200.1|110150.1|1
1735617120000|2024-12-31 03:52:00|110235.4|110119.4|110206.1|110156.1|110235.8|110156.1|110206.1|110119.4|3
1735617150000|2024-12-31 03:52:30|110231.1|110148.3|110200.4|110150.4|110231.1|110150.4|110200.4|110148.3|2
1735617180000|2024-12-31 03:53:00|110215.7|110141.7|110215.7|110141.7|110215.7|110141.7|110215.7|110141.7|1
1735617210000|2024-12-31 03:53:30|110234.8|110118.8|110234.8|110118.8|110234.8|110118.8|110234.8|110118.8|1
1735617220000|2024-12-31 03:53:40|110227.6|110122.2|110227.4|110125.6|110227.6|110125.6|110223.2|110108.2|4
1735617230000|2024-12-31 03:53:50|110227.1|110125.3|110227.7|110125.8|110227.7|110125.8|110227.1|110125.3|5
1735617240000|2024-12-31 03:54:00|110227.5|110125.6|110227.5|110125.6|110227.5|110125.6|110227.5|110125.6|2
1735617250000|2024-12-31 03:54:10|110227.3|110125.5|110252.5|110136.5|110252.5|110143.5|110227.3|110125.3|6
1735617260000|2024-12-31 03:54:20|110236.2|110120.2|110238.3|110122.3|110238.3|110122.3|110236.2|110120.2|2
1735617270000|2024-12-31 03:54:30|110237.8|110121.8|110237.4|110121.4|110237.8|110121.8|110237.4|110121.4|2
1735617280000|2024-12-31 03:54:40|110232|110129.9|110232.1|110129.9|110232.1|110148.9|110232|110129.9|4
1735617290000|2024-12-31 03:54:50|110232|110129.8|110232|110129.8|110232|110129.8|110232|110129.8|2
1735617300000|2024-12-31 03:55:00|110214.5|110125.7|110228.9|110126.4|110232.9|110130.6|110214.5|110125.7|5
1735617310000|2024-12-31 03:55:10|110225.1|110126.5|110196.4|110146.4|110225.1|110147.3|110190.4|110121.4|7
1735617330000|2024-12-31 03:55:30|110202|110152|110201.6|110151.6|110202|110152|110195.9|110145.9|3
1735617350000|2024-12-31 03:55:50|110196.3|110146.3|110196.3|110146.3|110196.3|110146.3|110196.3|110146.3|1
1735617360000|2024-12-31 03:56:00|110201.3|110151.3|110201.3|110151.3|110201.3|110151.3|110201.3|110151.3|1
1735617370000|2024-12-31 03:56:10|110226.6|110125.2|110227.2|110144.1|110238.7|110144.1|110226.6|110125.2|5
1735617380000|2024-12-31 03:56:20|110223.1|110138.4|110226.5|110144.5|110227.1|110144.6|110222.1|110137.7|6
1735617390000|2024-12-31 03:56:30|110221.8|110137.3|110224.7|110142.4|110224.7|110142.4|110221.4|110137.3|3
1735617400000|2024-12-31 03:56:40|110225.1|110137.1|110195|110145|110225.2|110145|110195|110137.1|4
1735617410000|2024-12-31 03:56:50|110221.4|110120.2|110195|110145|110221.4|110145|110195|110120.2|2
1735617420000|2024-12-31 03:57:00|110222.4|110116.2|110195.2|110145.2|110222.4|110145.2|110195.2|110116.2|3
1735617450000|2024-12-31 03:57:30|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|110255.5|110139.5|1
1735617460000|2024-12-31 03:57:40|110229.2|110113.2|110195|110145|110229.2|110150.1|110195|110113.2|3
1735617470000|2024-12-31 03:57:50|110200|110150|110199.6|110149.6|110200|110150|110194.6|110144.6|3
1735617500000|2024-12-31 03:58:20|110229.7|110113.7|110229.6|110113.6|110229.7|110113.7|110229.6|110113.6|2
1735617510000|2024-12-31 03:58:30|110229.5|110113.5|110231|110115|110231|110115|110229.5|110113.5|3
1735617520000|2024-12-31 03:58:40|110220.5|110116.8|110222.5|110138.6|110222.7|110138.6|110220.5|110116.8|7
1735617530000|2024-12-31 03:58:50|110222.4||110222||110222.4||110222||2
1735617540000|2024-12-31 03:59:00|110222.3|110143.6|110225.8|110143.6|110225.8|110143.6|110222.3|110143.6|3
1735617550000|2024-12-31 03:59:10|110225.5|110124.3|110222.8|110139.2|110226.5|110144.7|110222.8|110124.3|5
1735617560000|2024-12-31 03:59:20|110224|110122.7|110224.3|110140|110224.6|110140|110224|110122.7|5
1735617570000|2024-12-31 03:59:30|110223.9|110123|110223.5|110140|110223.9|110140|110223.5|110123|3
1735617580000|2024-12-31 03:59:40|110223.6||110223.6||110223.6||110223.6||1
1735617590000|2024-12-31 03:59:50|110223.4|110114|110229.7|110113.7|110230|110114|110223.4|110113.5|5
1735617600000|2024-12-31 04:00:00|110230.1|110114.1|110227.9|110111.9|110230.5|110114.5|110227.9|110111.9|6
1735617610000|2024-12-31 04:00:10|110228.1|110112.1|110199.5|110149.5|110229.2|110149.5|110199.5|110112.1|5
1735617630000|2024-12-31 04:00:30|110224.7|110123.2|110199.5|110149.5|110224.7|110149.5|110199.5|110122.3|5
1735617640000|2024-12-31 04:00:40|110230.8|110114.8|110230.8|110114.8|110230.8|110114.8|110230.8|110114.8|1
1735617650000|2024-12-31 04:00:50|110228|110112|110230.6|110114.6|110230.6|110114.6|110228|110112|2
1735617660000|2024-12-31 04:01:00|110231.1|110115.1|110230.9|110114.9|110231.1|110115.1|110230.9|110114.9|2
1735617670000|2024-12-31 04:01:10|110231|110115|110203.8|110153.8|110231|110153.8|110198.7|110115|3
1735617680000|2024-12-31 04:01:20|110198.8|110148.8|110198.8|110148.8|110198.8|110148.8|110198.8|110148.8|1
1735617690000|2024-12-31 04:01:30|110203.8|110153.8|110227.4|110126.4|110227.4|110153.8|110195.7|110122.4|4
1735617700000|2024-12-31 04:01:40|110227.2|110125.9|110227.1|110125.9|110227.2|110125.9|110227.1|110125.9|3
1735617710000|2024-12-31 04:01:50|110227.2|110143.8|110227.2|110143.8|110227.2|110143.8|110227.2|110143.8|2
1735617720000|2024-12-31 04:02:00|110226.5|110155.5|110243.1|110159.3|110243.1|110159.3|110226.5|110155.4|5
1735617740000|2024-12-31 04:02:20|110232.1||110243.1||110243.1||110232.1||2
1735617750000|2024-12-31 04:02:30|110263|110147|110263|110147|110263|110147|110263|110147|1
1735617770000|2024-12-31 04:02:50|110264.5|110148.5|110239.8|110189.8|110275.6|110195.6|110239.8|110148.5|14
1735617780000|2024-12-31 04:03:00|110245|110195|110252.8|110173.1|110252.8|110195|110245|110173.1|2
1735617790000|2024-12-31 04:03:10||110174.8||110174.8||110174.8||110174.8|1
1735617810000|2024-12-31 04:03:30||110150||110150||110150||110150|1
1735617820000|2024-12-31 04:03:40|110272.2|110156.2|110271.9|110155.9|110272.2|110156.2|110271.9|110155.9|2
1735617830000|2024-12-31 04:03:50|110246.4|110196.4|110246.4|110196.4|110246.4|110196.4|110246.4|110196.4|1
1735617850000|2024-12-31 04:04:10|110254.2|110175.7|110254.2|110175.7|110254.2|110196.4|110246.4|110175.7|3
1735617870000|2024-12-31 04:04:30||110150||110150||110150||110150|1
1735617880000|2024-12-31 04:04:40|110273.4|110157.4|110273.4|110157.4|110273.4|110157.4|110273.4|110157.4|1
1735617890000|2024-12-31 04:04:50|110273.1|110157.1|110246.6|110196.6|110273.1|110196.6|110246.6|110157.1|2
1735617920000|2024-12-31 04:05:20|110280.4|110164.4|110260.3|110179.8|110282.9|110179.8|110260.3|110164.4|3
1735617930000|2024-12-31 04:05:30|110255.3|110176.4|110255.3|110176.4|110255.3|110176.4|110255.3|110176.4|1
1735617960000|2024-12-31 04:06:00|110247.5|110197.5|110247.5|110197.5|110247.5|110197.5|110247.5|110197.5|1
1735617970000|2024-12-31 04:06:10|110272.9|110156.9|110272.8|110156.8|110272.9|110156.9|110272.8|110156.8|2
1735617990000|2024-12-31 04:06:30|110246.4|110196.4|110254.2|110175.7|110254.2|110196.4|110246.4|110175.7|2
1735618020000|2024-12-31 04:07:00||110150||110145||110150||110143|3
1735618030000|2024-12-31 04:07:10||110150||110145||110150||110143|3
1735618040000|2024-12-31 04:07:20|110251.1|110171.9|110251.1|110173.6|110251.1|110173.6|110251.1|110171.9|2
1735618050000|2024-12-31 04:07:30||110171.3||110171.9||110171.9||110171.3|2
1735618060000|2024-12-31 04:07:40||110173.6||110173.6||110173.6||110171.3|4
1735618070000|2024-12-31 04:07:50||110150||110150||110150||110150|1
1735618080000|2024-12-31 04:08:00|110256.4|110177.1|110248.6|110198.6|110269.2|110198.6|110248.6|110177.1|4
1735618090000|2024-12-31 04:08:10|110256.4|110178.8|110248.6|110198.6|110256.4|110198.6|110248.6|110178.8|2
1735618100000|2024-12-31 04:08:20|110256.4|110178.8|110248.6|110198.6|110256.4|110198.6|110248.6|110178.8|2
1735618110000|2024-12-31 04:08:30|110256.4|110155|110256.4|110155|110256.4|110155|110256.4|110155|1
1735618140000|2024-12-31 04:09:00|110249.8|110199.8|110249.8|110199.8|110257.6|110199.8|110249.8|110179.7|3
1735618150000|2024-12-31 04:09:10|110269.9|110192|110269.9|110177.5|110269.9|110199.8|110249.8|110177.5|4
1735618160000|2024-12-31 04:09:20|110278.2|110183.8|110263.9|110177.7|110278.2|110183.8|110263.9|110175.9|4
1735618170000|2024-12-31 04:09:30|110273.8|110186.5|110263.9|110177.7|110273.8|110186.5|110263.9|110177.7|2
1735618190000|2024-12-31 04:09:50||110160||110160||110160||110160|1
1735618200000|2024-12-31 04:10:00|110286.2|110170.2|110268.2|110175.5|110286.2|110192.4|110264|110170.2|5
1735618230000|2024-12-31 04:10:30|110261.4|110183.3|110267.9|110177|110267.9|110183.3|110261.4|110172.7|4
1735618240000|2024-12-31 04:10:40|110275.6|110185.5|110267.9|110175.3|110275.6|110185.5|110267.9|110175.3|2
1735618250000|2024-12-31 04:10:50|110260.9|110177|110260.9|110170.6|110271.2|110178.4|110260.9|110170.6|4
1735618270000|2024-12-31 04:11:10|110271|110178.4|110270.4|110184.5|110271|110184.5|110270.4|110178.4|2
1735618280000|2024-12-31 04:11:20|110259.9|110174.7|110260.5|110178|110271.8|110184.5|110259.9|110174.7|6
1735618290000|2024-12-31 04:11:30|110270.3|110172|110256.2|110181.4|110271.2|110183.9|110256.2|110172|9
1735618300000|2024-12-31 04:11:40|110250.6|110172.6|110250.6|110177.4|110250.6|110181.4|110250.6|110172.6|3
1735618310000|2024-12-31 04:11:50|110255.7|110183.2|110249.1|110177.7|110255.7|110183.2|110249.1|110170.1|4
1735618320000|2024-12-31 04:12:00|110256.7|110186.1|110238|110188|110260.8|110191.6|110238|110172.9|7
1735618330000|2024-12-31 04:12:10|110243.5|110193.5|110259.9|110180|110259.9|110199.3|110237.8|110172.6|8
1735618340000|2024-12-31 04:12:20|110263.4|110184|110263|110184.8|110268.9|110197.9|110242.4|110183.8|8
1735618350000|2024-12-31 04:12:30|110268.9|110193.7|110262.2|110183|110268.9|110193.7|110240.9|110183|4
1735618360000|2024-12-31 04:12:40|110261.8|110188.8|110261.5|110182.7|110265.7|110190.5|110240.5|110182.7|6
1735618370000|2024-12-31 04:12:50|110261.4|110187.9|110262.4|110184.2|110269|110201.9|110242|110184.2|6
1735618380000|2024-12-31 04:13:00|110262.5|110188.8|110262.3|110184|110266.1|110197.1|110241.8|110184|6
1735618390000|2024-12-31 04:13:10|110266.5|110189.3|110247.6|110197.6|110266.5|110197.6|110247.6|110189.3|2
1735618400000|2024-12-31 04:13:20|110242.4|110192.4|110262.7|110184.5|110262.7|110192.4|110242.4|110184.5|2
1735618410000|2024-12-31 04:13:30|110262.6|110189.4|110262.6|110184.4|110266.6|110192.2|110242.2|110184.4|6
1735618420000|2024-12-31 04:13:40|110266.2|110189.8|110266.4|110190.2|110266.5|110198|110248|110189.8|6
1735618430000|2024-12-31 04:13:50|110266.5|110198|110266.9|110190.2|110266.9|110198|110248|110190.2|4
1735618440000|2024-12-31 04:14:00|110266.2|110198|110266.2|110190.2|110266.2|110198|110248|110190.2|3
1735618450000|2024-12-31 04:14:10|110287.1|110163.5|110279.6|110163.6|110288|110163.6|110279.5|110163.5|4
1735618460000|2024-12-31 04:14:20|110279.7|110163.7|110280.1|110164.1|110280.1|110164.1|110279.7|110163.7|2
1735618470000|2024-12-31 04:14:30|110280.2|110164.2|110245.5|110195.5|110280.2|110195.5|110245.5|110163.8|4
1735618480000|2024-12-31 04:14:40|110265.1|110187.6|110265|110187.6|110265.1|110187.6|110265|110187.6|2
1735618490000|2024-12-31 04:14:50|110265.1|110201.9|110251.2|110201.2|110265.1|110205.2|110248.4|110198.4|8
1735618500000|2024-12-31 04:15:00|110243.7|110193.7|110243.7|110193.7|110243.7|110193.7|110243.7|110193.7|1
1735618520000|2024-12-31 04:15:20|110250.2|110200.2|110246.2|110196.2|110250.2|110200.2|110246.2|110196.2|2
1735618550000|2024-12-31 04:15:50|110271|110155|110245.7|110195.7|110271|110200.5|110245.7|110155|3
1735618560000|2024-12-31 04:16:00|110238.9|110188.9|110245.7|110195.7|110245.7|110195.7|110238.9|110188.9|2
1735618570000|2024-12-31 04:16:10|110238.9|110188.9|110245.7|110195.7|110245.7|110195.7|110238.9|110188.9|2
1735618580000|2024-12-31 04:16:20|110238.9|110188.9|110245.7|110195.7|110245.7|110195.7|110238.9|110188.9|2
1735618590000|2024-12-31 04:16:30|110290.9|110196.1|110241.9|110191.9|110290.9|110196.1|110235.7|110185.7|5
1735618600000|2024-12-31 04:16:40|110246.2|110196.2|110246.2|110196.2|110246.2|110196.2|110239.3|110189.3|3
1735618610000|2024-12-31 04:16:50|110239.3|110189.3|110239.3|110189.3|110239.3|110189.3|110239.3|110189.3|1
1735618620000|2024-12-31 04:17:00|110246.2|110196.2|110246.2|110196.2|110246.2|110196.2|110246.2|110196.2|1
1735618630000|2024-12-31 04:17:10|110239.3|110189.3|110293.3|110182.7|110293.3|110189.3|110239.3|110182.7|2
1735618640000|2024-12-31 04:17:20|110281.6|110165.6|110281.6|110165.6|110281.6|110165.6|110281.6|110165.6|1
1735618650000|2024-12-31 04:17:30|110282.6|110166.6|110245.3|110195.3|110282.6|110200.3|110238.5|110166.6|5
1735618660000|2024-12-31 04:17:40|110249.9|110199.9|110246.5|110196.5|110250.4|110200.4|110238.8|110188.8|6
1735618670000|2024-12-31 04:17:50|110239.5|110189.5|110246.5|110196.5|110246.5|110196.5|110239.5|110189.5|2
1735618680000|2024-12-31 04:18:00|110239.5|110189.5|110246.5|110196.5|110246.5|110196.5|110239.5|110189.5|2
1735618690000|2024-12-31 04:18:10|110270.1|110178.4|110270.1|110178.4|110270.1|110178.4|110270.1|110170.6|3
1735618700000|2024-12-31 04:18:20||110170.6||110178.4||110178.4||110170.6|2
1735618710000|2024-12-31 04:18:30||110170.6||110170.6||110170.6||110170.6|1
1735618720000|2024-12-31 04:18:40|110263.8|110172.4|110263.8|110181.1|110263.8|110181.1|110263.8|110172.4|2
1735618730000|2024-12-31 04:18:50||110172.4||110181.1||110181.1||110172.4|2
1735618740000|2024-12-31 04:19:00||110172.4||110181.1||110181.1||110172.4|2
1735618750000|2024-12-31 04:19:10|110261.1|110187.1|110268.9|110179.4|110268.9|110187.1|110261.1|110171.3|4
1735618760000|2024-12-31 04:19:20||110171.3||110179.4||110179.4||110171.3|2
1735618770000|2024-12-31 04:19:30||110171.3||110179.4||110179.4||110171.3|2
1735618780000|2024-12-31 04:19:40|110292|110165.5|110281.5|110165.5|110292|110165.5|110281.5|110165.5|2
1735618790000|2024-12-31 04:19:50|110284|110168|110284|110168|110284|110168|110284|110168|1
1735618800000|2024-12-31 04:20:00|110281|110165|110266.3|110174.3|110284|110174.3|110266.3|110165|4
1735618810000|2024-12-31 04:20:10||110181.5||110181.5||110181.5||110181.5|1
1735618820000|2024-12-31 04:20:20||110174.3||110181.5||110181.5||110174.3|4
1735618840000|2024-12-31 04:20:40||110160||110165||110165||110160|2
1735618860000|2024-12-31 04:21:00|110287.5|110171.5|110265.8|110174.6|110287.5|110174.6|110265.8|110169|3
1735618880000|2024-12-31 04:21:20||110181.9||110181.9||110181.9||110181.9|1
1735618890000|2024-12-31 04:21:30||110160||110160||110160||110160|1
1735618900000|2024-12-31 04:21:40|110272.1|110165|110272.1|110180.5|110272.1|110180.5|110272.1|110165|2
1735618920000|2024-12-31 04:22:00|110265|110176|110270.8|110184.1|110284.9|110188.6|110265|110176|8
1735618930000|2024-12-31 04:22:10|110264.5|110181.4|110264.5|110174.3|110275|110181.4|110264.5|110174.3|4
1735618940000|2024-12-31 04:22:20||110181.4||110174.3||110181.4||110174.3|2
1735618950000|2024-12-31 04:22:30|110274.5|110181.4|110264.2|110178.9|110274.5|110188.4|110264.2|110174.3|8
1735618970000|2024-12-31 04:22:50||110188.4||110188.4||110188.4||110188.4|1
1735618980000|2024-12-31 04:23:00||110178.9||110188.4||110188.4||110178.9|2
1735618990000|2024-12-31 04:23:10||110155||110155||110155||110155|1
1735619000000|2024-12-31 04:23:20|110259.7|110160|110259.7|110186.1|110259.7|110186.1|110259.7|110155|5
1735619010000|2024-12-31 04:23:30|110266.2|110175.7|110266.2|110183.5|110266.2|110183.5|110266.2|110174|4
1735619030000|2024-12-31 04:23:50|110259.9|110174|110259.9|110182.9|110271.4|110183.5|110259.9|110174|5
1735619040000|2024-12-31 04:24:00|110263.5|110189.7|110258|110184.6|110263.5|110189.7|110258|110173.1|5
1735619050000|2024-12-31 04:24:10||110174.7||110174.7||110174.7||110174.7|1
1735619070000|2024-12-31 04:24:30|110261.7|110178.4|110261.7|110190.1|110273|110190.1|110261.7|110178.4|5
1735619080000|2024-12-31 04:24:40|110274.2||110261.7||110274.2||110261.7||2
1735619090000|2024-12-31 04:24:50|110274.8|110183.5|110262.8|110183.5|110274.8|110183.5|110262.8|110183.5|2
1735619100000|2024-12-31 04:25:00|110272.9|110175.3|110272.9|110175.3|110272.9|110175.3|110272.9|110175.3|1
1735619130000|2024-12-31 04:25:30|110281|110165|110280.7|110164.7|110281|110165|110280.7|110164.7|3
1735619140000|2024-12-31 04:25:40|110280.8|110164.8|110280.8|110164.8|110280.8|110164.8|110280.8|110164.8|1
1735619150000|2024-12-31 04:25:50|110267.6|110180.7|110267.6|110180.7|110267.6|110180.7|110267.6|110180.7|1
1735619180000|2024-12-31 04:26:20|110279.2|110163.2|110279.6|110163.6|110279.6|110163.6|110279.2|110163.2|2
1735619190000|2024-12-31 04:26:30|110279.4|110163.4|110279.4|110163.4|110279.4|110163.4|110279.4|110163.4|1
1735619200000|2024-12-31 04:26:40|110280|110164|110280.6|110164.6|110280.6|110164.6|110280|110164|2
1735619210000|2024-12-31 04:26:50|110268.6|110181.9|110268.6|110181.9|110268.6|110181.9|110268.6|110181.9|1
1735619240000|2024-12-31 04:27:20|110279.4|110163.4|110287.9|110171.9|110287.9|110171.9|110279.4|110163.4|3
1735619260000|2024-12-31 04:27:40|110287.5|110171.5|110268|110174.3|110287.5|110174.3|110268|110171.5|2
1735619270000|2024-12-31 04:27:50||110176||110176||110176||110176|1
1735619280000|2024-12-31 04:28:00|110275.9|110177.7|110274.6|110176.4|110275.9|110181.7|110274.6|110176.4|3
1735619290000|2024-12-31 04:28:10||110178.1||110176.4||110178.1||110176.4|2
1735619300000|2024-12-31 04:28:20||110182.1||110182.1||110182.1||110182.1|1
1735619310000|2024-12-31 04:28:30||110165||110165||110165||110165|1
1735619330000|2024-12-31 04:28:50|110282.3|110166.3|110282.3|110166.3|110282.3|110166.3|110282.3|110166.3|1
1735619340000|2024-12-31 04:29:00|110293.1|110177.1|110275.6|110178.9|110293.1|110178.9|110275.6|110177.1|2
1735619350000|2024-12-31 04:29:10|110290.3|110181.5|110273|110181.9|110290.3|110187.9|110273|110181.5|3
1735619360000|2024-12-31 04:29:20|110267|110181.8|110267|110181.8|110267|110181.8|110267|110181.8|1
1735619380000|2024-12-31 04:29:40|110273.1|110187.7|110273.1|110189.3|110273.1|110189.3|110273.1|110187.7|2
1735619390000|2024-12-31 04:29:50|110266.6|110187|110266.6|110187|110266.6|110187|110266.6|110187|1
1735619400000|2024-12-31 04:30:00|110273.2|110191.5|110267.3|110187.7|110273.2|110191.5|110267.3|110187.7|2
1735619420000|2024-12-31 04:30:20|110273.5|110191.9|110280.7|110191.9|110280.7|110191.9|110273.5|110191.9|2
1735619450000|2024-12-31 04:30:50|110273.5|110193.6|110298.4|110223|110302|110224|110273.5|110190.6|9
1735619460000|2024-12-31 04:31:00|110298.5||110298.5||110298.5||110298.5||1
1735619470000|2024-12-31 04:31:10|110298.6||110298.6||110298.6||110298.6||1
1735619480000|2024-12-31 04:31:20|110325.3||110325.5||110325.5||110325.3||2
1735619490000|2024-12-31 04:31:30|110311.1|110195.1|110295.7|110224.3|110311.1|110227.6|110277.6|110195.1|3
1735619500000|2024-12-31 04:31:40|110295.8||110296||110296||110295.8||2
1735619510000|2024-12-31 04:31:50|110295.9|110222.2|110301.3|110222.2|110301.3|110222.2|110295.9|110222.2|3
1735619520000|2024-12-31 04:32:00|110301.6||110301||110301.6||110301||2
1735619530000|2024-12-31 04:32:10|110300.9||110300.9||110300.9||110300.9||1
1735619540000|2024-12-31 04:32:20|110301|110194.5|110311|110195|110326.5|110195|110301|110194.5|4
1735619550000|2024-12-31 04:32:30|110310.9|110194.9|110310.9|110194.9|110310.9|110194.9|110310.9|110194.9|1
1735619560000|2024-12-31 04:32:40|110305.2|110228.8|110301.8|110222.4|110305.2|110228.8|110301.3|110208.2|6
1735619570000|2024-12-31 04:32:50|110301.5||110301.5||110301.5||110301.5||1
1735619580000|2024-12-31 04:33:00|110301.6||110301.6||110301.6||110301.6||1
1735619590000|2024-12-31 04:33:10|110329.4|110229.4|110306|110229.4|110330.1|110229.4|110306|110229.4|4
1735619600000|2024-12-31 04:33:20|110305.9|110231.3|110302.8|110224.5|110306.9|110231.3|110302|110224.5|9
1735619610000|2024-12-31 04:33:30|110302.9|110224.8|110302.9|110224.8|110302.9|110224.8|110302.9|110224.8|1
1735619620000|2024-12-31 04:33:40|110302.7|110231.9|110304|110224.8|110304|110231.9|110281.9|110210.3|6
1735619630000|2024-12-31 04:33:50|110302.3||110301.1||110302.4||110301.1||3
1735619640000|2024-12-31 04:34:00|110295.7|110220.2|110294.1|110221.8|110298.7|110227|110277|110220.2|9
1735619650000|2024-12-31 04:34:10|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|1
1735619660000|2024-12-31 04:34:20|110277.6|110227.6|110285.9|110235.9|110296.1|110235.9|110277.6|110226.1|4
1735619680000|2024-12-31 04:34:40|110283.7|110233.7|110274.7|110224.7|110283.7|110233.7|110274.7|110224.7|2
1735619710000|2024-12-31 04:35:10|110311.5|110195.5|110311.3|110195.3|110311.5|110195.5|110311.2|110195.2|3
1735619720000|2024-12-31 04:35:20|110314.2|110198.2|110313.6|110197.6|110314.2|110198.2|110313.6|110197.6|2
1735619730000|2024-12-31 04:35:30|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|1
1735619750000|2024-12-31 04:35:50|110266.2|110216.2|110271.4|110221.4|110293.4|110225.1|110266.2|110206.9|7
1735619760000|2024-12-31 04:36:00|110281.2|110231.2|110258.8|110208.8|110281.2|110231.2|110258.8|110208.8|6
1735619770000|2024-12-31 04:36:10|110263.1|110213.1|110262.7|110212.7|110271.8|110221.8|110259|110209|5
1735619780000|2024-12-31 04:36:20|110271.3|110221.3|110271.3|110221.3|110271.3|110221.3|110271.3|110221.3|1
1735619800000|2024-12-31 04:36:40|110277|110227|110272.5|110222.5|110277|110227|110272.5|110222.5|2
1735619810000|2024-12-31 04:36:50|110267.9|110217.9|110268.6|110218.6|110276.9|110226.9|110267.9|110217.9|8
1735619820000|2024-12-31 04:37:00|110260.5|110210.5|110256.2|110206.2|110285.5|110210.5|110256.2|110198.2|5
1735619840000|2024-12-31 04:37:20|110264.5|110214.5|110284.2|110199.7|110285.4|110218.5|110254.6|110199.7|8
1735619850000|2024-12-31 04:37:30|110254|110204|110286.4|110206.9|110286.4|110206.9|110254|110194.9|10
1735619870000|2024-12-31 04:37:50|110284.7|110205.2|110284.7|110206.9|110284.7|110206.9|110284.7|110205.2|3
1735619880000|2024-12-31 04:38:00|110278.4|110228.4|110286.4|110206.9|110286.4|110228.4|110278.4|110206.9|3
1735619890000|2024-12-31 04:38:10|110308|110192|110308|110192|110308|110192|110308|110192|1
1735619900000|2024-12-31 04:38:20|110305.5|110189.5|110288.1|110208.7|110305.5|110224.2|110274.2|110189.5|4
1735619910000|2024-12-31 04:38:30|110285.7|110206.1|110288.3|110210.4|110288.3|110210.4|110285.7|110206.1|3
1735619940000|2024-12-31 04:39:00|110310.5|110207.4|110310.5|110194.5|110310.5|110210.4|110310.5|110194.5|4
1735619950000|2024-12-31 04:39:10|110308|110192|110275.5|110225.5|110308|110225.5|110271.8|110185.4|5
1735619960000|2024-12-31 04:39:20|110284.1|110199.6|110266|110216|110284.1|110216.6|110262.2|110196.7|7
1735619970000|2024-12-31 04:39:30|110283.7|110199.2|110283.7|110199.2|110283.7|110199.2|110283.7|110199.2|1
1735619980000|2024-12-31 04:39:40|110281|110196.5|110265.8|110215.8|110284|110224.9|110265.8|110196.5|7
1735619990000|2024-12-31 04:39:50|110283.6|110199.1|110283.9|110197.7|110284.2|110204.3|110254.3|110196.5|6
1735620000000|2024-12-31 04:40:00|110286.3|110200.2|110284.4|110199.9|110286.3|110217.4|110267.4|110197.1|5
1735620010000|2024-12-31 04:40:10|110267|110217|110258.3|110208.3|110267|110217|110258.3|110208.3|2
1735620020000|2024-12-31 04:40:20|110267|110217|110258.3|110208.3|110267|110217|110258.3|110208.3|2
1735620030000|2024-12-31 04:40:30|110303|110187|110300.5|110184.5|110303|110187|110300.5|110184.5|2
1735620040000|2024-12-31 04:40:40|110297.5|110181.5|110279.2|110191.4|110297.5|110215|110259.2|110181.5|5
1735620050000|2024-12-31 04:40:50|110281.9|110194.1|110259.8|110209.8|110281.9|110217|110259.8|110194.1|14
1735620060000|2024-12-31 04:41:00|110269.9|110219.9|110279.3|110191.4|110284.7|110226.3|110269.1|110191.4|10
1735620070000|2024-12-31 04:41:10|110284.1|110196.3|110270.8|110220.8|110284.1|110220.8|110261.9|110191.9|6
1735620080000|2024-12-31 04:41:20|110279.3|110193.2|110279.3|110193.2|110279.3|110193.2|110279.3|110193.2|1
1735620090000|2024-12-31 04:41:30|110270.8|110220.8|110279|110192.9|110279|110224.2|110270.4|110192.9|4
1735620100000|2024-12-31 04:41:40|110277.3|110219.6|110269.6|110219.6|110277.3|110219.6|110269.6|110192.9|4
1735620110000|2024-12-31 04:41:50|110272.9|110222.9|110273.5|110223.5|110273.5|110223.5|110251.9|110169.8|8
1735620120000|2024-12-31 04:42:00|110265.1|110215.1|110278.3|110193.8|110281.5|110223.5|110265.1|110193.8|4
1735620130000|2024-12-31 04:42:10|110269.5|110219.5|110272|110222|110279.7|110222|110268.8|110192.1|7
1735620140000|2024-12-31 04:42:20|110264.3|110214.3|110272.8|110222.8|110272.8|110222.8|110264.3|110214.3|2
1735620160000|2024-12-31 04:42:40|110293|110177|110293|110177|110293|110177|110293|110177|1
1735620170000|2024-12-31 04:42:50|110290.5|110174.5|110293|110177|110297|110181|110290.5|110174.5|6
1735620180000|2024-12-31 04:43:00|110270.6|110220.6|110270.6|110220.6|110270.6|110220.6|110270.6|110220.6|1
1735620190000|2024-12-31 04:43:10|110261.6|110211.6|110261.6|110211.6|110269.8|110219.8|110261.6|110211.6|3
1735620200000|2024-12-31 04:43:20|110269.8|110219.8|110269.8|110219.8|110269.8|110219.8|110261.6|110211.6|3
1735620210000|2024-12-31 04:43:30|110261.6|110211.6|110265.3|110215.3|110270.6|110220.6|110261.6|110211.6|4
1735620220000|2024-12-31 04:43:40|110273.7|110223.7|110273.7|110223.7|110273.7|110223.7|110273.7|110223.7|1
1735620230000|2024-12-31 04:43:50|110265.3|110215.3|110273.7|110223.7|110281.6|110223.7|110265.3|110197.1|5
1735620240000|2024-12-31 04:44:00|110265.3|110215.3|110261.6|110211.6|110270.5|110220.5|110253.2|110203.2|4
1735620250000|2024-12-31 04:44:10|110271.4|110221.4|110262.3|110212.3|110271.4|110221.4|110251.7|110201.7|6
1735620260000|2024-12-31 04:44:20|110257.4|110207.4|110255.1|110205.1|110277.6|110221.3|110249.9|110199.9|14
1735620270000|2024-12-31 04:44:30|110259.3|110209.3|110254.7|110204.7|110259.3|110209.3|110254.7|110204.7|2
1735620280000|2024-12-31 04:44:40|110264.9|110214.9|110274.7|110187.8|110274.7|110214.9|110264.9|110187.8|2
1735620290000|2024-12-31 04:44:50|110254.7|110204.7|110274.5|110188.2|110274.5|110204.7|110254.7|110188.2|2
1735620300000|2024-12-31 04:45:00|110274.3|110188.1|110293.1|110177.1|110293.1|110188.1|110274.3|110176.7|4
1735620310000|2024-12-31 04:45:10|110293|110177|110292.5|110176.5|110293|110177|110292.5|110176.5|2
1735620320000|2024-12-31 04:45:20|110292.6|110176.6|110267.6|110217.6|110292.6|110217.6|110267.6|110175.7|6
1735620330000|2024-12-31 04:45:30|110258.5|110208.5|110256.9|110172.6|110268.9|110217.9|110232.5|110172.6|9
1735620340000|2024-12-31 04:45:40|110260.9|110176.8|110262.2|110176.3|110262.2|110176.8|110257|110172.2|8
1735620350000|2024-12-31 04:45:50|110262.5|110176.7|110258.3|110171.7|110262.5|110176.7|110258.2|110171.7|8
1735620360000|2024-12-31 04:46:00|110268.8|110182.3|110277.5|110196.3|110277.5|110202.6|110248.1|110182.3|7
1735620370000|2024-12-31 04:46:10|110278.9|110194.7|110274.9|110192.1|110278.9|110196.3|110274.9|110192.1|5
1735620380000|2024-12-31 04:46:20|110273.3||110274.9||110274.9||110273.3||2
1735620400000|2024-12-31 04:46:40|110278.3|110193.7|110278.3|110195.5|110278.3|110210.3|110260.3|110193.7|4
1735620410000|2024-12-31 04:46:50||110197.1||110197.1||110197.1||110197.1|1
1735620420000|2024-12-31 04:47:00|110275.7|110194.5|110275.5|110192.6|110278.2|110195.4|110275.5|110192.6|5
1735620440000|2024-12-31 04:47:20|110249.2|110199.2|110253.1|110203.1|110257.8|110207.8|110249.2|110199.2|7
1735620480000|2024-12-31 04:48:00|110294.9|110178.9|110290.9|110193.2|110307.4|110230.4|110268.3|110178.9|15
1735620490000|2024-12-31 04:48:10||110185.5||110193.2||110193.2||110185.5|2
1735620510000|2024-12-31 04:48:30|110294.3|110202.2|110287.6|110186.2|110294.6|110202.2|110286.8|110185.9|9
1735620520000|2024-12-31 04:48:40||110194.3||110194.3||110194.3||110194.3|1
1735620530000|2024-12-31 04:48:50||110186.2||110186.2||110186.2||110186.2|1
1735620540000|2024-12-31 04:49:00|110300.1|110194.3|110294.3|110191.5|110304.5|110202.2|110294.3|110186.2|6
1735620550000|2024-12-31 04:49:10|110304.5|110202.2|110294.3|110191.5|110304.5|110202.2|110294.3|110191.5|4
1735620560000|2024-12-31 04:49:20|110286.2|110186.1|110295|110191.9|110295|110191.9|110286.2|110186.1|2
1735620570000|2024-12-31 04:49:30|110305|110184.7|110297.8|110184.7|110305|110184.7|110284.2|110184.7|3
1735620580000|2024-12-31 04:49:40|110284.2|110192.1|110297|110183.9|110297|110199.6|110283|110183.9|8
1735620590000|2024-12-31 04:49:50|110303|110189.9|110303|110189.9|110303|110189.9|110303|110189.9|1
1735620600000|2024-12-31 04:50:00|110292||110292||110303||110292||3
1735620610000|2024-12-31 04:50:10|110283.6|110184.2|110292.9|110190.4|110292.9|110190.4|110283.6|110184.2|4
1735620620000|2024-12-31 04:50:20|110282.6|110200.6|110292.8|110200.7|110292.8|110200.7|110282.6|110190.6|3
1735620630000|2024-12-31 04:50:30|110303.5|110190.5|110284.8|110192.7|110303.5|110192.7|110284.8|110188.8|6
1735620640000|2024-12-31 04:50:40|110294.9||110294.9||110294.9||110284.8||3
1735620650000|2024-12-31 04:50:50|110284.8||110294.9||110294.9||110284.8||2
1735620670000|2024-12-31 04:51:10|110311.9|110195.9|110311.9|110195.9|110311.9|110195.9|110311.9|110195.9|1
1735620680000|2024-12-31 04:51:20|110303.1|110187.1|110303.6|110187.6|110303.6|110187.6|110302.5|110186.5|4
1735620690000|2024-12-31 04:51:30|110302.1|110186.1|110296.6|110184.2|110304|110196.3|110287.4|110184.2|5
1735620700000|2024-12-31 04:51:40|110298.3|110196.3|110298.3|110185.9|110298.3|110196.3|110287.4|110184.7|11
1735620720000|2024-12-31 04:52:00|110287.4|110196.3|110298|110182|110311|110196.3|110287.4|110182|7
1735620740000|2024-12-31 04:52:20|110297.1|110195.7|110297.1|110195.7|110297.1|110195.7|110297.1|110195.7|1
1735620750000|2024-12-31 04:52:30||110183.8||110183.8||110183.8||110183.8|1
1735620760000|2024-12-31 04:52:40|110285.6|110195.7|110297.1|110185.5|110297.1|110195.7|110285.6|110185.5|4
1735620770000|2024-12-31 04:52:50|110285.6|110195.7|110297.1|110195.7|110297.1|110195.7|110285.6|110195.7|2
1735620780000|2024-12-31 04:53:00|110298|110182|110298|110182|110300.2|110184.2|110295.5|110179.5|5
1735620800000|2024-12-31 04:53:20|110296.7|110197|110296.7|110184.7|110296.7|110197|110295.1|110184.7|4
1735620830000|2024-12-31 04:53:50|110298|110182|110298|110182|110298|110182|110298|110182|1
1735620840000|2024-12-31 04:54:00|110299|110183|110298|110182|110299.2|110183.2|110295.5|110179.5|6
1735620850000|2024-12-31 04:54:10|110297.3|110185.5|110297.3|110185.5|110297.3|110185.5|110297.3|110185.5|1
1735620860000|2024-12-31 04:54:20||110187.2||110185.5||110187.2||110185.5|2
1735620880000|2024-12-31 04:54:40||110198.3||110185.5||110198.3||110185.5|2
1735620890000|2024-12-31 04:54:50|110298|110182|110298|110182|110298|110182|110298|110182|1
1735620900000|2024-12-31 04:55:00|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735620910000|2024-12-31 04:55:10|110298|110182|110297.4|110185.7|110300.5|110187.4|110297.4|110182|6
1735620920000|2024-12-31 04:55:20|110286.1|110187.4|110299.1|110187.4|110299.1|110187.4|110286.1|110185.7|5
1735620930000|2024-12-31 04:55:30||110189.1||110189.1||110189.1||110189.1|1
1735620940000|2024-12-31 04:55:40|110301.1|110198.6|110296.9|110196.3|110307.9|110198.6|110286.1|110189.1|5
1735620960000|2024-12-31 04:56:00|110306.3|110191.6|110301.7|110189.9|110306.3|110191.6|110301.7|110189.9|3
1735620970000|2024-12-31 04:56:10||110191.6||110191.6||110191.6||110191.6|1
1735620990000|2024-12-31 04:56:30|110318.4|110202.4|110296.9|110195.3|110318.4|110202.4|110296.9|110195.3|2
1735621000000|2024-12-31 04:56:40|110307.9|110197|110307.9|110195.3|110307.9|110197|110307.9|110193.7|4
1735621030000|2024-12-31 04:57:10|110308|110192|110304.2|110188.2|110308|110192|110304.2|110188.2|2
1735621040000|2024-12-31 04:57:20|110308|110192|110308|110192|110308|110192|110308|110192|1
1735621050000|2024-12-31 04:57:30|110310.5|110194.5|110308.3|110198.3|110310.5|110198.3|110308.3|110194.5|2
1735621080000|2024-12-31 04:58:00|110305|110189|110305|110189|110305|110189|110305|110189|1
1735621090000|2024-12-31 04:58:10|110312.2|110196.2|110315.5|110199.5|110315.5|110199.5|110312.2|110196.2|3
1735621100000|2024-12-31 04:58:20|110310.3|110200.3|110310.3|110200.3|110310.3|110200.3|110310.3|110199|3
1735621110000|2024-12-31 04:58:30|110298|110210.5|110298|110200.3|110311.9|110210.5|110298|110200.3|4
1735621120000|2024-12-31 04:58:40|110304.5|110202|110304.5|110206.9|110304.5|110206.9|110304.5|110202|2
1735621130000|2024-12-31 04:58:50|110316.3||110304.5||110316.3||110304.5||2
1735621150000|2024-12-31 04:59:10|110302.8|110186.8|110321.5|110205.5|110321.5|110205.5|110302.8|110186.8|2
1735621170000|2024-12-31 04:59:30|110321.6|110205.6|110304.7|110206.5|110325.5|110209.5|110304.7|110205.6|4
1735621180000|2024-12-31 04:59:40|110318|110214.7|110304.7|110206.5|110318|110214.7|110304.7|110204.8|4
1735621210000|2024-12-31 05:00:10||110190||110190||110190||110190|1
1735621220000|2024-12-31 05:00:20|110303.9|110187.9|110304.7|110190|110304.7|110190|110303.9|110187.9|2
1735621230000|2024-12-31 05:00:30|110302.1|110205.7|110302.1|110205.7|110302.1|110205.7|110302.1|110205.7|1
1735621260000|2024-12-31 05:01:00||110190||110190||110190||110190|1
1735621270000|2024-12-31 05:01:10||110187||110190||110190||110187|2
1735621280000|2024-12-31 05:01:20|110301.7|110204.9|110301.7|110204.9|110301.7|110204.9|110301.7|110204.9|1
1735621290000|2024-12-31 05:01:30|110314.3|110198.9|110301.7|110204.9|110314.3|110204.9|110301.7|110198.9|2
1735621300000|2024-12-31 05:01:40||110212.4||110204.9||110212.4||110204.9|2
1735621320000|2024-12-31 05:02:00||110190||110190||110190||110190|1
1735621340000|2024-12-31 05:02:20|110303.6|110206.2|110303.6|110206.2|110303.6|110206.2|110303.6|110206.2|1
1735621350000|2024-12-31 05:02:30||110214.3||110206.2||110214.3||110206.2|6
1735621360000|2024-12-31 05:02:40||110214.3||110206.2||110214.3||110206.2|6
1735621370000|2024-12-31 05:02:50||110214.3||110190||110214.3||110190|7
1735621390000|2024-12-31 05:03:10|110302|110205.3|110303.3|110221.1|110321.5|110226.4|110302|110205.3|5
1735621400000|2024-12-31 05:03:20|110303.8|110210.7|110315.6|110213.3|110315.6|110213.3|110303.8|110203.9|4
1735621410000|2024-12-31 05:03:30|110314.1|110203.9|110297.8|110210.3|110314.1|110223|110294.9|110203.9|9
1735621420000|2024-12-31 05:03:40|110310.6|110223|110291.4|110211.7|110310.6|110233.3|110283.3|110211.7|6
1735621430000|2024-12-31 05:03:50|110283.3|110233.3|110288.1|110215.3|110306.9|110234.3|110283.3|110211.7|14
1735621460000|2024-12-31 05:04:20||110185||110185||110185||110185|1
1735621470000|2024-12-31 05:04:30|110283.9|110213.2|110283.9|110213.2|110283.9|110213.2|110283.9|110213.2|1
1735621490000|2024-12-31 05:04:50|110280.6|110230.6|110283.9|110213.2|110283.9|110230.6|110280.6|110213.2|2
1735621500000|2024-12-31 05:05:00||110185||110185||110185||110185|1
1735621520000|2024-12-31 05:05:20|110284|110212.8|110284|110212.8|110284|110212.8|110284|110212.8|1
1735621560000|2024-12-31 05:06:00||110185||110185||110185||110185|1
1735621580000|2024-12-31 05:06:20|110284.2|110213.1|110284.2|110213.1|110284.2|110213.1|110284.2|110213.1|1
1735621600000|2024-12-31 05:06:40|110280.7|110230.7|110284.2|110213.1|110284.2|110230.7|110280.7|110213.1|2
1735621610000|2024-12-31 05:06:50|110318.3|110185|110318.3|110202.3|110318.3|110202.3|110318.3|110185|2
1735621630000|2024-12-31 05:07:10|110317|110201|110280.7|110209.4|110317|110209.4|110280.7|110191.7|5
1735621640000|2024-12-31 05:07:20|110277.4|110227.4|110270.7|110220.7|110277.4|110227.4|110270.7|110220.7|2
1735621650000|2024-12-31 05:07:30|110269|110219|110267.2|110217.2|110269|110219|110265.3|110215.3|3
1735621660000|2024-12-31 05:07:40|110274.1|110224.1|110274.1|110224.1|110274.1|110224.1|110267.2|110217.2|3
1735621670000|2024-12-31 05:07:50|110280|110230|110268.1|110218.1|110280|110230|110268.1|110218.1|3
1735621680000|2024-12-31 05:08:00|110281.7|110211.5|110264.9|110214.9|110294.7|110224.8|110264.9|110203.7|6
1735621700000|2024-12-31 05:08:20|110272.4|110222.4|110267.9|110217.9|110273.6|110223.6|110266.7|110216.7|4
1735621710000|2024-12-31 05:08:30|110260.3|110210.3|110267.9|110217.9|110267.9|110217.9|110260.3|110210.3|2
1735621720000|2024-12-31 05:08:40|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|1
1735621730000|2024-12-31 05:08:50|110274.1|110203.4|110274.1|110203.4|110274.1|110203.4|110274.1|110203.4|1
1735621740000|2024-12-31 05:09:00|110291.1|110220.1|110283.9|110213|110291.1|110227|110268.7|110199.9|8
1735621750000|2024-12-31 05:09:10||110195.3||110195.3||110195.3||110195.3|1
1735621770000|2024-12-31 05:09:30|110297.7|110181.7|110297.7|110181.7|110297.7|110181.7|110297.7|110181.7|1
1735621780000|2024-12-31 05:09:40|110286.9|110200.1|110284|110197.2|110286.9|110200.1|110284|110197.2|2
1735621810000|2024-12-31 05:10:10|110264.7|110214.7|110300.5|110184.5|110300.5|110214.7|110264.7|110182|4
1735621830000|2024-12-31 05:10:30|110286.9|110200.1|110286.8|110199.4|110286.9|110200.1|110283.6|110196.3|3
1735621850000|2024-12-31 05:10:50|110283.4|110196.1|110286.7|110199.3|110286.7|110199.3|110283.3|110195.9|4
1735621860000|2024-12-31 05:11:00|110283.1|110195.8|110265.8|110215.8|110286.3|110215.8|110265.8|110194.9|7
1735621870000|2024-12-31 05:11:10|110285|110214.1|110285|110196.1|110285|110214.1|110285|110196.1|2
1735621890000|2024-12-31 05:11:30|110298|110182|110298|110182|110298|110182|110298|110182|1
1735621900000|2024-12-31 05:11:40|110296.9|110180.9|110297.3|110181.3|110297.3|110181.3|110296.9|110180.9|3
1735621910000|2024-12-31 05:11:50|110297.9|110181.9|110267.5|110217.5|110298.9|110217.5|110267.5|110181.9|5
1735621920000|2024-12-31 05:12:00|110262.7|110212.7|110260.5|110210.5|110266.7|110216.7|110260.5|110210.5|3
1735621930000|2024-12-31 05:12:10|110282.6|110188.8|110299.7|110185.6|110299.7|110188.8|110282.6|110180.9|3
1735621940000|2024-12-31 05:12:20||110187.3||110185.6||110187.3||110185.6|2
1735621960000|2024-12-31 05:12:40|110298|110182|110300.5|110184.5|110300.5|110184.5|110298|110182|2
1735621970000|2024-12-31 05:12:50|110294.7|110180.5|110299.5|110185.3|110299.5|110185.3|110294.7|110180.5|2
1735622000000|2024-12-31 05:13:20|110289.3|110195.4|110300.5|110184.5|110300.5|110195.4|110289.3|110184.5|2
1735622010000|2024-12-31 05:13:30|110300.3|110184.3|110299.3|110183.3|110300.3|110184.3|110299.3|110183.3|4
1735622020000|2024-12-31 05:13:40|110298.7|110182.7|110300.3|110184.3|110300.3|110184.3|110298.7|110182.7|3
1735622030000|2024-12-31 05:13:50|110289.8|110189|110289.8|110189|110289.8|110189|110289.8|110189|1
1735622060000|2024-12-31 05:14:20|110299.8|110183.8|110299.4|110183.4|110299.8|110183.8|110299.4|110183.4|5
1735622070000|2024-12-31 05:14:30|110296|110180|110298|110182|110300.5|110184.5|110296|110180|3
1735622080000|2024-12-31 05:14:40|110295.5|110179.5|110299.1|110183.1|110299.1|110183.1|110295.5|110179.5|4
1735622110000|2024-12-31 05:15:10|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735622120000|2024-12-31 05:15:20|110300.4|110184.4|110300.4|110184.4|110300.4|110184.4|110300.4|110184.4|1
1735622130000|2024-12-31 05:15:30|110296.4|110180.4|110298|110182|110298|110182|110296.4|110180.4|2
1735622140000|2024-12-31 05:15:40|110299.5|110183.5|110299.5|110183.5|110299.5|110183.5|110299.5|110183.5|1
1735622160000|2024-12-31 05:16:00|110292.9|110191.7|110292.9|110191.7|110292.9|110191.7|110292.9|110191.7|1
1735622170000|2024-12-31 05:16:10|110298.2|110182.2|110298.2|110182.2|110298.2|110182.2|110298.2|110182.2|1
1735622180000|2024-12-31 05:16:20|110298.1|110182.1|110297.9|110181.9|110298.1|110182.1|110297.9|110181.9|2
1735622190000|2024-12-31 05:16:30|110285.5|110188.3|110285.5|110188.3|110285.5|110188.3|110285.5|110188.3|1
1735622200000|2024-12-31 05:16:40|110296.8|110180.8|110295.1|110179.1|110296.8|110180.8|110295.1|110179.1|3
1735622210000|2024-12-31 05:16:50|110295.3|110188.3|110295.3|110188.3|110295.3|110188.3|110295.3|110188.3|1
1735622220000|2024-12-31 05:17:00|110295.1|110179.1|110296.8|110195.4|110296.8|110195.4|110295.1|110179.1|9
1735622230000|2024-12-31 05:17:10||110183.6||110195.4||110195.4||110183.6|4
1735622250000|2024-12-31 05:17:30|110313.2|110197.2|110313.2|110197.2|110313.2|110197.2|110313.2|110197.2|1
1735622260000|2024-12-31 05:17:40|110302.3|110186.3|110302.4|110186.4|110302.4|110186.4|110302.3|110186.3|2
1735622270000|2024-12-31 05:17:50|110301.9|110185.9|110296.9|110195.8|110301.9|110195.8|110287.9|110183.8|6
1735622280000|2024-12-31 05:18:00|110301.4||110298.6||110301.4||110298.6||2
1735622290000|2024-12-31 05:18:10|110296.9||110298.6||110298.6||110296.9||2
1735622300000|2024-12-31 05:18:20|110298|110182|110298|110182|110298|110182|110298|110182|1
1735622310000|2024-12-31 05:18:30|110295.5|110179.5|110298|110182|110303.5|110187.5|110295.5|110179.5|3
1735622330000|2024-12-31 05:18:50|110296|110183.5|110296|110183.5|110296|110183.5|110296|110183.5|1
1735622340000|2024-12-31 05:19:00||110195.3||110195.3||110195.3||110195.3|1
1735622350000|2024-12-31 05:19:10|110284||110296||110299.5||110284||5
1735622360000|2024-12-31 05:19:20|110298|110182|110298|110182|110298|110182|110298|110182|1
1735622370000|2024-12-31 05:19:30|110300.5|110184.5|110298|110182|110300.5|110184.5|110298|110182|4
1735622380000|2024-12-31 05:19:40|110300.5|110184.5|110296.4|110187.2|110300.5|110187.2|110296.4|110182|4
1735622390000|2024-12-31 05:19:50|110284.6|110198.3|110298.1|110187.2|110298.1|110198.3|110284.6|110187.2|2
1735622400000|2024-12-31 05:20:00|110296.4||110298.1||110298.1||110284.6||3
1735622410000|2024-12-31 05:20:10|110296.4|110184.5|110300.5|110184.5|110300.5|110184.5|110296.4|110184.5|2
1735622440000|2024-12-31 05:20:40|110297.5|110188.5|110297.5|110188.5|110297.5|110188.5|110297.5|110188.5|1
1735622460000|2024-12-31 05:21:00|110286.2|110200.3|110286.2|110200.3|110286.2|110200.3|110286.2|110200.3|1
1735622470000|2024-12-31 05:21:10|110283.6|110167.6|110300.5|110184.5|110303|110187|110283.6|110167.6|3
1735622490000|2024-12-31 05:21:30|110303|110187|110297.9|110188.9|110303|110188.9|110297.9|110184.5|3
1735622520000|2024-12-31 05:22:00|110286.8|110200.9|110299.6|110183.6|110299.6|110200.9|110286.8|110183.6|2
1735622530000|2024-12-31 05:22:10|110299.7|110183.7|110300.1|110184.1|110300.1|110184.1|110299.6|110183.6|4
1735622540000|2024-12-31 05:22:20|110299.9|110183.9|110299.2|110183.2|110299.9|110183.9|110299.2|110183.2|3
1735622550000|2024-12-31 05:22:30|110286.6|110200.5|110286.6|110200.5|110286.6|110200.5|110286.6|110200.5|1
1735622560000|2024-12-31 05:22:40|110296.1|110187|110297.7|110188.7|110297.7|110188.7|110296.1|110187|2
1735622570000|2024-12-31 05:22:50||110200.5||110188.7||110200.5||110187|3
1735622580000|2024-12-31 05:23:00|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735622600000|2024-12-31 05:23:20|110286.9|110200.6|110297.9|110188.7|110297.9|110200.6|110286.9|110188.7|3
1735622610000|2024-12-31 05:23:30|110286.9||110297.9||110299.6||110286.9||3
1735622620000|2024-12-31 05:23:40|110286.9||110299.6||110299.6||110286.9||2
1735622630000|2024-12-31 05:23:50|110297.9|110187|110303|110187|110303|110187|110286.9|110187|4
1735622640000|2024-12-31 05:24:00|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|110300.5|110184.5|1
1735622660000|2024-12-31 05:24:20|110294.1|110185.2|110294.1|110185.2|110294.1|110185.2|110294.1|110185.2|1
1735622670000|2024-12-31 05:24:30|110281.2|110195.3|110292.5|110183.5|110292.5|110195.3|110281.2|110183.5|2
1735622680000|2024-12-31 05:24:40||110195.3||110195.3||110195.3||110195.3|1
1735622690000|2024-12-31 05:24:50|110313.2|110197.2|110295.5|110179.5|110313.2|110197.2|110295.5|110179.5|2
1735622700000|2024-12-31 05:25:00|110302.3|110186.3|110298|110182|110302.3|110186.3|110298|110182|3
1735622710000|2024-12-31 05:25:10|110296.7|110187.8|110296.7|110189.5|110296.7|110189.5|110296.7|110187.8|2
1735622740000|2024-12-31 05:25:40|110300.5|110184.5|110300.4|110184.4|110300.5|110184.5|110300.3|110184.3|4
1735622750000|2024-12-31 05:25:50|110300|110184|110299.5|110183.5|110300|110184|110299.5|110183.5|2
1735622760000|2024-12-31 05:26:00|110300|110184|110284.1|110200.7|110300|110200.7|110284.1|110183.5|4
1735622800000|2024-12-31 05:26:40|110300|110184|110300.4|110184.4|110300.4|110184.4|110300|110184|2
1735622810000|2024-12-31 05:26:50|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|1
1735622820000|2024-12-31 05:27:00|110300|110184|110283.8|110200.5|110300|110200.5|110283.8|110184|2
1735622830000|2024-12-31 05:27:10|110287.5|110192.3|110287.5|110192.3|110287.5|110192.3|110287.5|110192.3|1
1735622860000|2024-12-31 05:27:40|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|110300.3|110184.3|1
1735622870000|2024-12-31 05:27:50|110300.4|110184.4|110300.5|110184.5|110300.5|110184.5|110300.4|110184.4|2
1735622880000|2024-12-31 05:28:00|110300.6|110184.6|110289.4|110194.1|110300.6|110194.1|110289.4|110184.5|3
1735622920000|2024-12-31 05:28:40|110300.3|110184.3|110303|110187|110303|110187|110300.3|110184.3|4
1735622940000|2024-12-31 05:29:00|110300.5|110184.5|110300.3|110184.3|110300.5|110184.5|110299.1|110183.9|3
1735622970000|2024-12-31 05:29:30|110288.6|110183.9|110300.5|110184.5|110300.5|110184.5|110288.6|110183.9|3
1735622990000|2024-12-31 05:29:50|110300|110184.8|110300|110184.8|110300|110184.8|110300|110184.8|1
1735623000000|2024-12-31 05:30:00|110290|110194.7|110290|110194.7|110290|110194.7|110290|110194.7|1
1735623030000|2024-12-31 05:30:30|110299.3|110183.3|110294.6|110178.6|110299.3|110183.3|110294.6|110178.6|7
1735623070000|2024-12-31 05:31:10|110298|110182|110299.6|110183.6|110299.6|110183.6|110298|110182|2
1735623080000|2024-12-31 05:31:20|110299.5|110183.5|110299.9|110194.3|110302|110194.3|110295.5|110179.5|7
1735623090000|2024-12-31 05:31:30|110299.4|110183.4|110295|110179.7|110299.4|110183.4|110295|110179.7|2
1735623110000|2024-12-31 05:31:50|110293.3|110189.5|110293.3|110189.5|110293.3|110189.5|110291.7|110189.5|4
1735623130000|2024-12-31 05:32:10|110310.3|110194.3|110310.3|110194.3|110310.3|110194.3|110310.3|110194.3|1
1735623140000|2024-12-31 05:32:20|110317.5|110201.5|110294.1|110189.4|110317.5|110201.5|110294.1|110189.4|3
1735623150000|2024-12-31 05:32:30||110179.6||110179.6||110179.6||110179.6|1
1735623160000|2024-12-31 05:32:40|110298.1|110184.3|110287.1|110185.9|110298.1|110185.9|110287.1|110184.3|3
1735623170000|2024-12-31 05:32:50|110299.7||110299.7||110299.7||110299.7||1
1735623190000|2024-12-31 05:33:10|110300.5|110184.5|110300.5|110184.5|110303|110187|110300.5|110184.5|3
1735623200000|2024-12-31 05:33:20|110298|110182|110300.5|110184.5|110300.5|110184.5|110298|110182|2
1735623210000|2024-12-31 05:33:30|110298|110182|110270|110180.3|110298|110182|110270|110173.7|10
1735623220000|2024-12-31 05:33:40|110283.3|110175.2|110271.6|110181.9|110289.5|110189.3|110270|110175.2|11
1735623230000|2024-12-31 05:33:50||110174.6||110181.9||110181.9||110174.6|2
1735623260000|2024-12-31 05:34:20|110271.3|110155.3|110272.7|110183.4|110288.5|110184.1|110271.3|110155.3|5
1735623270000|2024-12-31 05:34:30|110283.5|110190.1|110268.8|110188.7|110284.9|110190.1|110268.8|110177.5|6
1735623280000|2024-12-31 05:34:40|110280.9|110186.8|110275.2|110174.5|110280.9|110186.8|110262.8|110174.5|4
1735623290000|2024-12-31 05:34:50||110176.2||110174.5||110176.2||110174.5|2
1735623300000|2024-12-31 05:35:00||110176.2||110174.5||110176.2||110174.5|2
1735623310000|2024-12-31 05:35:10|110262.8|110176.2|110262.8|110174.5|110262.8|110176.2|110262.8|110174.5|3
1735623320000|2024-12-31 05:35:20|110283|110167|110266.4|110181.7|110285.5|110192.9|110256.4|110167|9
1735623330000|2024-12-31 05:35:30|110266.5|110181.8|110266.4|110183.4|110266.5|110183.5|110266.4|110181.7|6
1735623340000|2024-12-31 05:35:40||110181.7||110183.4||110192.6||110181.7|5
1735623360000|2024-12-31 05:36:00||110154||110160||110160||110154|2
1735623380000|2024-12-31 05:36:20|110266.2|110181.3|110266.2|110181.3|110266.2|110181.3|110266.2|110181.3|1
1735623400000|2024-12-31 05:36:40||110192||110192||110192||110192|1
1735623420000|2024-12-31 05:37:00|110283.2|110167.2|110283.6|110167.6|110283.6|110167.6|110282.9|110166.9|5
1735623430000|2024-12-31 05:37:10|110290.2|110174.2|110290.2|110174.2|110290.2|110174.2|110290.2|110174.2|1
1735623440000|2024-12-31 05:37:20|110263.5|110179.8|110263.5|110179.8|110263.5|110179.8|110263.5|110177.8|3
1735623450000|2024-12-31 05:37:30|110270.7|110189.7|110265.2|110181|110270.7|110191.5|110265.2|110179.8|7
1735623480000|2024-12-31 05:38:00||110191.5||110160||110191.5||110160|3
1735623490000|2024-12-31 05:38:10||110165||110160||110165||110160|2
1735623500000|2024-12-31 05:38:20|110266.1|110165|110266.1|110181.8|110266.1|110181.8|110266.1|110160|3
1735623520000|2024-12-31 05:38:40||110192.7||110181.8||110192.7||110181.8|2
1735623530000|2024-12-31 05:38:50||110192.7||110181.8||110192.7||110181.8|2
1735623540000|2024-12-31 05:39:00||110165||110160||110165||110160|2
1735623550000|2024-12-31 05:39:10|110290.5|110174.5|110289.5|110173.5|110290.6|110174.6|110289.5|110173.5|3
1735623560000|2024-12-31 05:39:20|110264|110180.4|110264|110180.4|110264|110180.4|110264|110180.4|1
1735623570000|2024-12-31 05:39:30||110178.4||110178.7||110178.7||110178.4|2
1735623590000|2024-12-31 05:39:50||110180.4||110160||110180.4||110160|2
1735623600000|2024-12-31 05:40:00||110165||110160||110165||110154|3
1735623610000|2024-12-31 05:40:10|110292.9|110165|110265.6|110193|110292.9|110193|110265.6|110154|8
1735623640000|2024-12-31 05:40:40|110279.1||110302.9||110306||110265.6||6
1735623650000|2024-12-31 05:40:50|110270.2|110199.9|110264.7|110194.5|110277.4|110199.9|110264.7|110194.5|4
1735623660000|2024-12-31 05:41:00|110278.1||110264.7||110278.1||110264.7||2
1735623680000|2024-12-31 05:41:20|110305.1||110305||110305.1||110305||2
1735623690000|2024-12-31 05:41:30|110305.3||110304.1||110305.3||110304.1||3
1735623700000|2024-12-31 05:41:40|110301.5|110194.3|110277.1|110194.3|110302.1|110194.3|110277.1|110194.3|3
1735623710000|2024-12-31 05:41:50|110264.6|110199.7|110264.5|110194.3|110269.9|110199.7|110264.5|110194.3|3
1735623720000|2024-12-31 05:42:00|110277||110277.2||110277.2||110264.5||4
1735623730000|2024-12-31 05:42:10|110277.1||110276.8||110277.1||110264.5||3
1735623740000|2024-12-31 05:42:20|110277|110186.3|110276.6|110186.3|110277.3|110186.3|110276.6|110186.3|3
1735623750000|2024-12-31 05:42:30|110276.5||110276.5||110276.5||110276.5||1
1735623760000|2024-12-31 05:42:40|110276.3||110276.1||110276.3||110276.1||2
1735623770000|2024-12-31 05:42:50|110298.8||110299.3||110299.3||110298.8||2
1735623780000|2024-12-31 05:43:00|110299.7|110192.2|110274.7|110184.9|110299.7|110192.2|110274.4|110184.9|6
1735623790000|2024-12-31 05:43:10|110274.5||110274.8||110274.8||110274.5||2
1735623800000|2024-12-31 05:43:20|110275.1||110275.1||110275.1||110275.1||1
1735623810000|2024-12-31 05:43:30|110275.2||110298.9||110298.9||110275.2||2
1735623820000|2024-12-31 05:43:40|110299.2||110299.2||110299.2||110299.2||1
1735623830000|2024-12-31 05:43:50|110279.9|110192.1|110275.9|110185.9|110280.3|110192.6|110275.8|110185.9|5
1735623840000|2024-12-31 05:44:00|110277.1||110277.4||110277.4||110264.1||3
1735623850000|2024-12-31 05:44:10|110264.1|110192.4|110278.1|110187.3|110282.1|110193.3|110264.1|110186|10
1735623860000|2024-12-31 05:44:20|110277.3|110193.7|110282|110193.7|110282|110193.7|110277.3|110193.7|3
1735623870000|2024-12-31 05:44:30|110282.2||110271.7||110282.2||110271.7||3
1735623880000|2024-12-31 05:44:40|110282.2||110271.7||110282.2||110271.7||2
1735623890000|2024-12-31 05:44:50|110282.3||110303.2||110303.6||110282.3||3
1735623900000|2024-12-31 05:45:00|110281|110200.1|110260|110210|110282|110210|110260|110200.1|4
1735623930000|2024-12-31 05:45:30|110269.9|110170|110269.9|110170|110269.9|110170|110269.9|110170|1
1735623940000|2024-12-31 05:45:40|110287.6|110171.6|110289.6|110173.6|110289.6|110173.6|110287.6|110171.6|3
1735623950000|2024-12-31 05:45:50|110296.3|110180.3|110259.4|110209.4|110296.3|110209.4|110259.4|110179.9|3
1735623960000|2024-12-31 05:46:00|110268.4|110190.2|110264.4|110214.4|110268.4|110214.4|110259.4|110190.2|3
1735623970000|2024-12-31 05:46:10|110284.7|110205.4|110293.6|110213|110295.1|110219.2|110284.7|110199.8|9
1735623980000|2024-12-31 05:46:20|110298|110218.9|110271.8|110221.8|110298|110227.1|110271.8|110218.9|3
1735623990000|2024-12-31 05:46:30|110276.9|110226.9|110276.9|110226.9|110276.9|110226.9|110276.9|110226.9|1
1735624010000|2024-12-31 05:46:50|110271.2|110221.2|110276.7|110226.7|110298.1|110226.7|110271.2|110203|4
1735624040000|2024-12-31 05:47:20|110284.7|110175|110284.7|110175|110284.7|110175|110284.7|110175|1
1735624050000|2024-12-31 05:47:30|110306.3|110190.3|110306.4|110190.4|110306.4|110190.4|110306.2|110190.2|4
1735624060000|2024-12-31 05:47:40|110306.5|110190.5|110275.9|110225.9|110307.7|110225.9|110275.9|110190.5|4
1735624100000|2024-12-31 05:48:20|110283.8|110175|110310.1|110194.1|110310.1|110194.1|110283.8|110175|2
1735624120000|2024-12-31 05:48:40|110274.6|110224.6|110274.6|110224.6|110274.6|110224.6|110274.6|110224.6|1
1735624130000|2024-12-31 05:48:50|110297.9|110216.7|110274.6|110224.6|110297.9|110224.6|110274.6|110216.7|2
1735624140000|2024-12-31 05:49:00|110282.4|110201.4|110274.6|110224.6|110282.4|110224.6|110274.6|110201.4|2
1735624150000|2024-12-31 05:49:10|110282.4|110202.8|110282.4|110175|110282.4|110224.6|110274.6|110175|3
1735624160000|2024-12-31 05:49:20|110310.5|110194.5|110310.5|110194.5|110310.5|110194.5|110310.5|110194.5|1
1735624170000|2024-12-31 05:49:30|110308.2|110192.2|110275.3|110225.3|110308.2|110225.3|110275.3|110192|3
1735624190000|2024-12-31 05:49:50|110290.8|110201.2|110290.8|110192.5|110290.8|110201.2|110290.8|110192.5|2
1735624200000|2024-12-31 05:50:00|110298.7|110197.7|110298.7|110197.7|110298.7|110197.7|110298.7|110197.7|1
1735624210000|2024-12-31 05:50:10||110209||110209||110209||110209|1
1735624240000|2024-12-31 05:50:40|110294.9|110178.9|110316.3|110216.1|110316.3|110216.1|110294.9|110178.9|5
1735624250000|2024-12-31 05:50:50|110310.8|110209.1|110310.8|110209.1|110310.8|110209.1|110297.6|110209.1|5
1735624260000|2024-12-31 05:51:00|110311.2|110201.1|110297.6|110209.1|110311.3|110209.1|110297.6|110201.1|5
1735624270000|2024-12-31 05:51:10||110201.1||110201.1||110201.1||110201.1|1
1735624280000|2024-12-31 05:51:20|110320.5|110209.1|110320.5|110204.5|110320.5|110209.1|110320.5|110185|4
1735624290000|2024-12-31 05:51:30|110320.7|110204.7|110302.5|110201.9|110320.7|110217.3|110302.5|110201.9|8
1735624300000|2024-12-31 05:51:40|110314.7|110210.4|110302.5|110200.3|110314.7|110210.4|110302.5|110200.3|2
1735624310000|2024-12-31 05:51:50|110314.2|110210.4|110302.5|110200.3|110314.2|110210.4|110302.5|110200.3|2
1735624320000|2024-12-31 05:52:00|110314.1|110210.4|110295.9|110209.3|110314.1|110210.4|110295.9|110209.3|4
1735624330000|2024-12-31 05:52:10|110308.9|110199.5|110295.9|110209.3|110308.9|110209.3|110295.9|110199.5|4
1735624340000|2024-12-31 05:52:20|110299|110215.7|110299|110215.7|110299|110215.7|110299|110203.8|3
1735624350000|2024-12-31 05:52:30||110203.8||110203.8||110203.8||110203.8|1
1735624360000|2024-12-31 05:52:40|110311||110311||110311||110311||1
1735624370000|2024-12-31 05:52:50|110299|110199.5|110315.5|110199.5|110315.5|110199.5|110299|110199.5|2
1735624380000|2024-12-31 05:53:00|110313.5|110197.5|110317|110201|110317|110201|110313.5|110197.5|3
1735624390000|2024-12-31 05:53:10|110315.7|110199.7|110316.9|110200.9|110317.2|110201.2|110315.7|110199.7|3
1735624400000|2024-12-31 05:53:20|110294|110215.8|110294|110215.8|110294|110215.8|110294|110202.5|5
1735624410000|2024-12-31 05:53:30||110203.9||110215.8||110215.8||110203.9|2
1735624420000|2024-12-31 05:53:40|110296.5|110203.9|110296.5|110209.7|110296.5|110215.8|110296.5|110203.9|4
1735624440000|2024-12-31 05:54:00|110313.6|110222.1|110293.6|110210.2|110313.6|110228.4|110293.6|110210.2|7
1735624450000|2024-12-31 05:54:10|110288.4|110209.1|110288.4|110209.5|110309.5|110235|110285|110209.1|5
1735624460000|2024-12-31 05:54:20|110305.2|110224.3|110278.4|110228.4|110305.2|110228.4|110278.4|110208.6|5
1735624470000|2024-12-31 05:54:30|110281.4|110231.4|110285.3|110211.6|110285.3|110231.4|110281.4|110211.6|2
1735624480000|2024-12-31 05:54:40|110301.9||110285.3||110301.9||110285.3||6
1735624490000|2024-12-31 05:54:50|110301.9||110301.9||110301.9||110301.9||1
1735624500000|2024-12-31 05:55:00|110285.3|110231.4|110320|110204|110337.4|110231.4|110281.4|110204|5
1735624510000|2024-12-31 05:55:10|110320.5|110204.5|110320.5|110204.5|110320.5|110204.5|110320.5|110204.5|1
1735624520000|2024-12-31 05:55:20|110288.3|110216.2|110288.3|110216.2|110288.3|110216.2|110288.3|110216.2|1
1735624530000|2024-12-31 05:55:30|110305.5|110235.1|110288.3|110216.2|110305.5|110235.1|110285.1|110216.2|3
1735624550000|2024-12-31 05:55:50|110324.1|110185|110293.1|110222.7|110324.1|110222.7|110293.1|110185|5
1735624560000|2024-12-31 05:56:00|110307.2|110213.3|110334.4|110218.4|110341.1|110240.4|110307.2|110213.3|12
1735624570000|2024-12-31 05:56:10|110329.3|110224.9|110329.8|110217.7|110334.4|110224.9|110321.5|110210.5|6
1735624580000|2024-12-31 05:56:20|110335.1|110226.5|110321.6|110210.6|110336|110226.5|110321.6|110210.6|7
1735624590000|2024-12-31 05:56:30|110329.7|110213.7|110330.5|110214.5|110330.5|110214.5|110329.7|110213.7|2
1735624600000|2024-12-31 05:56:40|110336.3|110220.3|110342.4|110226.4|110342.4|110226.4|110336.3|110220.3|7
1735624610000|2024-12-31 05:56:50|110341.6|110225.6|110341.6|110225.6|110345.3|110229.3|110341.6|110225.6|5
1735624620000|2024-12-31 05:57:00|110340.4|110224.4|110339.4|110223.4|110340.7|110224.7|110338.5|110222.5|4
1735624630000|2024-12-31 05:57:10|110341.7|110229|110340.1|110229|110341.7|110229|110340.1|110229|2
1735624640000|2024-12-31 05:57:20|110337.7|110221.7|110337.7|110221.7|110337.7|110221.7|110337.7|110221.7|1
1735624650000|2024-12-31 05:57:30|110338.6|110222.6|110338|110222|110338.6|110222.6|110335.5|110219.5|4
1735624660000|2024-12-31 05:57:40|110342|110226|110340.5|110224.5|110342|110226|110338|110222|4
1735624670000|2024-12-31 05:57:50|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|1
1735624680000|2024-12-31 05:58:00|110338|110222|110340|110224|110340|110224|110338|110222|2
1735624690000|2024-12-31 05:58:10|110340.1|110233.4|110339.2|110223.2|110340.1|110233.4|110339.2|110223.2|2
1735624710000|2024-12-31 05:58:30|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|110335.5|110219.5|1
1735624720000|2024-12-31 05:58:40|110338|110222|110340.5|110224.5|110340.5|110224.5|110338|110222|2
1735624730000|2024-12-31 05:58:50|110341.1|110225.9|110341.1|110236.3|110341.1|110236.3|110341.1|110225.9|2
1735624740000|2024-12-31 05:59:00|110339.4|110224.2|110337.7|110236.3|110339.4|110236.3|110331.6|110224.2|5
1735624750000|2024-12-31 05:59:10|110332.9|110229.1|110332.9|110229.1|110332.9|110229.1|110332.9|110229.1|1
1735624760000|2024-12-31 05:59:20|110331.3||110331.3||110331.3||110331.3||1
1735624770000|2024-12-31 05:59:30|110326.8|110221.5|110326.8|110221.5|110326.8|110221.5|110326.8|110221.5|1
1735624780000|2024-12-31 05:59:40|110317.7||110328.5||110328.5||110317.7||2
1735624790000|2024-12-31 05:59:50|110317.7||110317.7||110317.7||110317.7||1
1735624800000|2024-12-31 06:00:00|110328.5|110225|110316.5|110225.7|110341|110225.7|110314.6|110223.4|10
1735624810000|2024-12-31 06:00:10|110311.1|110225|110303.5|110221.5|110311.1|110225|110303.5|110221.5|3
1735624820000|2024-12-31 06:00:20|110306.3|110225.6|110299.3|110221.6|110306.3|110226.5|110296.5|110218.8|6
1735624830000|2024-12-31 06:00:30|110300.9|110224.3|110301.2|110228.2|110308.6|110234.9|110300.9|110224.3|8
1735624860000|2024-12-31 06:01:00|110296.9|110224.8|110300.5|110228.5|110300.5|110228.5|110296.9|110224.8|2
1735624870000|2024-12-31 06:01:10|110298.7|110221.3|110283.9|110204.4|110298.7|110221.3|110280.9|110203.4|7
1735624880000|2024-12-31 06:01:20|110281.3|110200.8|110276.5|110203.3|110281.3|110203.3|110276.5|110200.8|4
1735624890000|2024-12-31 06:01:30|110278.2|110200.9|110253.1|110203.1|110278.2|110205.6|110253.1|110196.3|9
1735624900000|2024-12-31 06:01:40|110252.1|110202.1|110253.4|110203.4|110253.4|110203.4|110252.1|110202.1|2
1735624910000|2024-12-31 06:01:50|110256.2|110206.2|110253.3|110203.3|110256.2|110206.2|110253.3|110203.3|2
1735624920000|2024-12-31 06:02:00|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|1
1735624940000|2024-12-31 06:02:20|110265.9|110215.9|110267.7|110217.7|110269.6|110219.6|110265.9|110215.9|5
1735624950000|2024-12-31 06:02:30|110269.8|110219.8|110272.8|110222.8|110272.8|110222.8|110264.5|110214.5|10
1735624960000|2024-12-31 06:02:40|110270.4|110220.4|110268.6|110218.6|110270.4|110220.4|110266.6|110216.6|3
1735624980000|2024-12-31 06:03:00|110267.4|110217.4|110264.2|110214.2|110270.1|110220.1|110262.6|110212.6|9
1735624990000|2024-12-31 06:03:10|110267.1|110217.1|110269.4|110219.4|110271.5|110221.5|110265.9|110215.9|10
1735625000000|2024-12-31 06:03:20|110267.5|110217.5|110264.2|110214.2|110269.6|110219.6|110264.2|110214.2|4
1735625010000|2024-12-31 06:03:30|110270.7|110220.7|110263.8|110213.8|110270.7|110220.7|110263.8|110213.8|15
1735625020000|2024-12-31 06:03:40|110258.6|110208.6|110261.8|110211.8|110261.8|110211.8|110258.6|110208.6|2
1735625030000|2024-12-31 06:03:50|110259.1|110209.1|110260.6|110210.6|110261.8|110211.8|110259.1|110209.1|3
1735625040000|2024-12-31 06:04:00|110257.4|110207.4|110257.5|110207.5|110257.5|110207.5|110250.8|110200.8|4
1735625070000|2024-12-31 06:04:30|110280.6|110193.2|110257|110207|110282.7|110207|110251.5|110190.2|6
1735625080000|2024-12-31 06:04:40|110259.2|110209.2|110253.7|110203.7|110267.4|110217.4|110250.9|110200.9|13
1735625090000|2024-12-31 06:04:50|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|1
1735625100000|2024-12-31 06:05:00|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|1
1735625110000|2024-12-31 06:05:10|110253.3|110203.3|110252.1|110202.1|110253.3|110203.3|110252.1|110202.1|2
1735625120000|2024-12-31 06:05:20|110249.7|110199.7|110249.6|110199.6|110249.8|110199.8|110249.6|110199.6|3
1735625130000|2024-12-31 06:05:30|110249|110199|110255.8|110205.8|110271|110205.8|110249|110195|5
1735625140000|2024-12-31 06:05:40|110255.9|110205.9|110255.9|110205.9|110255.9|110205.9|110255.9|110205.9|1
1735625150000|2024-12-31 06:05:50|110256|110206|110255.8|110205.8|110256|110206|110255.8|110205.8|2
1735625160000|2024-12-31 06:06:00|110256|110206|110253.5|110203.5|110256|110206|110253.5|110203.5|2
1735625170000|2024-12-31 06:06:10|110252.5|110202.5|110254.2|110204.2|110264.1|110214.1|110252.5|110202.5|12
1735625180000|2024-12-31 06:06:20|110257|110207|110258.8|110208.8|110258.8|110208.8|110251.5|110201.5|6
1735625200000|2024-12-31 06:06:40|110253.1|110203.1|110255|110205|110257.4|110207.4|110252.9|110202.9|5
1735625210000|2024-12-31 06:06:50|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|110254.9|110204.9|1
1735625220000|2024-12-31 06:07:00|110252.9|110202.9|110261.1|110211.1|110263.4|110213.4|110249.1|110199.1|12
1735625230000|2024-12-31 06:07:10|110258.6|110208.6|110255.8|110205.8|110258.6|110208.6|110255.8|110205.8|4
1735625240000|2024-12-31 06:07:20|110255.7|110205.7|110263.2|110213.2|110266.3|110216.3|110255.4|110205.4|7
1735625250000|2024-12-31 06:07:30|110260.2|110210.2|110260.3|110210.3|110260.3|110210.3|110260.2|110210.2|2
1735625260000|2024-12-31 06:07:40|110260.5|110210.5|110270.5|110220.5|110282.2|110232.2|110260.3|110210.3|13
1735625270000|2024-12-31 06:07:50|110273.1|110223.1|110269|110219|110273.1|110223.1|110269|110219|2
1735625280000|2024-12-31 06:08:00|110267|110217|110265.6|110215.6|110267|110217|110265.6|110215.6|3
1735625290000|2024-12-31 06:08:10|110265.3|110215.3|110265.4|110215.4|110265.4|110215.4|110265.3|110215.3|2
1735625300000|2024-12-31 06:08:20|110265.6|110215.6|110265.6|110215.6|110265.6|110215.6|110265.6|110215.6|1
1735625310000|2024-12-31 06:08:30|110265.7|110215.7|110267.1|110217.1|110267.4|110217.4|110265.7|110215.7|4
1735625320000|2024-12-31 06:08:40|110266.9|110216.9|110266.7|110216.7|110267|110217|110266.7|110216.7|3
1735625330000|2024-12-31 06:08:50|110266.4|110216.4|110265.4|110215.4|110266.4|110216.4|110265.4|110215.4|2
1735625340000|2024-12-31 06:09:00|110269.3|110219.3|110276.2|110226.2|110284|110234|110269.3|110219.3|8
1735625350000|2024-12-31 06:09:10|110276.1|110226.1|110272|110222|110276.1|110226.1|110268.2|110218.2|8
1735625360000|2024-12-31 06:09:20|110272.2|110222.2|110269.4|110219.4|110274.8|110224.8|110269.4|110219.4|5
1735625370000|2024-12-31 06:09:30|110269.1|110219.1|110269.2|110219.2|110269.2|110219.2|110269.1|110219.1|2
1735625380000|2024-12-31 06:09:40|110269.1|110219.1|110262.4|110212.4|110269.1|110219.1|110261.1|110211.1|9
1735625390000|2024-12-31 06:09:50|110259.5|110209.5|110258|110208|110259.7|110209.7|110254.1|110204.1|9
1735625400000|2024-12-31 06:10:00|110257.8|110207.8|110257.8|110207.8|110257.8|110207.8|110257.8|110207.8|1
1735625410000|2024-12-31 06:10:10|110257.9|110207.9|110258|110208|110258|110208|110257.8|110207.8|4
1735625420000|2024-12-31 06:10:20|110259.9|110209.9|110260.7|110210.7|110260.7|110210.7|110259.9|110209.9|4
1735625430000|2024-12-31 06:10:30|110259.7|110209.7|110261.7|110211.7|110261.7|110211.7|110258.7|110208.7|5
1735625440000|2024-12-31 06:10:40|110261.9|110211.9|110262|110212|110262|110212|110261.9|110211.9|2
1735625450000|2024-12-31 06:10:50|110261.9|110211.9|110253.4|110203.4|110261.9|110211.9|110252.7|110202.7|8
1735625460000|2024-12-31 06:11:00|110253.3|110203.3|110254.7|110204.7|110255.9|110205.9|110253.3|110203.3|3
1735625470000|2024-12-31 06:11:10|110254.4|110204.4|110255|110205|110256.1|110206.1|110254.4|110204.4|5
1735625480000|2024-12-31 06:11:20|110255.6|110205.6|110255.8|110205.8|110256.2|110206.2|110255.6|110205.6|4
1735625490000|2024-12-31 06:11:30|110255.7|110205.7|110256|110206|110257.2|110207.2|110255.6|110205.6|5
1735625500000|2024-12-31 06:11:40|110254.8|110204.8|110254.8|110204.8|110254.8|110204.8|110254.7|110204.7|3
1735625510000|2024-12-31 06:11:50|110255.1|110205.1|110253.5|110203.5|110255.6|110205.6|110253.5|110203.5|3
1735625540000|2024-12-31 06:12:20|110257.2|110207.2|110262.8|110212.8|110270.7|110220.7|110255.7|110205.7|5
1735625550000|2024-12-31 06:12:30|110262.5|110212.5|110262.2|110212.2|110262.6|110212.6|110262.2|110212.2|5
1735625560000|2024-12-31 06:12:40|110262|110212|110261.8|110211.8|110262.1|110212.1|110261.8|110211.8|4
1735625570000|2024-12-31 06:12:50|110261.9|110211.9|110261.9|110211.9|110261.9|110211.9|110261.9|110211.9|1
1735625580000|2024-12-31 06:13:00|110275.9|110204.2|110258|110208|110275.9|110214.6|110252.1|110202.1|8
1735625590000|2024-12-31 06:13:10|110265|110215|110265.3|110215.3|110282.2|110220.4|110261.5|110208.6|15
1735625600000|2024-12-31 06:13:20|110267.2|110217.2|110272.7|110222.7|110276|110226|110267.2|110217.2|9
1735625610000|2024-12-31 06:13:30|110272.8|110222.8|110272.8|110222.8|110272.8|110222.8|110272.8|110222.8|1
1735625620000|2024-12-31 06:13:40|110276.6|110226.6|110274.7|110224.7|110276.6|110226.6|110270.2|110220.2|7
1735625630000|2024-12-31 06:13:50|110276.3|110226.3|110276.7|110226.7|110282.9|110232.9|110273.6|110223.6|19
1735625640000|2024-12-31 06:14:00|110279.2|110229.2|110282.6|110232.6|110284.8|110234.8|110279|110229|11
1735625650000|2024-12-31 06:14:10|110279.8|110229.8|110278.9|110228.9|110280.7|110230.7|110275.4|110225.4|5
1735625670000|2024-12-31 06:14:30|110278.7|110228.7|110278.7|110228.7|110278.7|110228.7|110278.7|110228.7|1
1735625680000|2024-12-31 06:14:40|110281.2|110231.2|110272.9|110222.9|110281.2|110231.2|110269.5|110219.5|8
1735625690000|2024-12-31 06:14:50|110275.4|110225.4|110275.2|110225.2|110280.3|110230.3|110272.7|110222.7|11
1735625700000|2024-12-31 06:15:00|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|110275.1|110225.1|1
1735625710000|2024-12-31 06:15:10|110275|110225|110275|110225|110275|110225|110275|110225|1
1735625720000|2024-12-31 06:15:20|110274.9|110224.9|110276.9|110226.9|110276.9|110226.9|110274.9|110224.9|2
1735625730000|2024-12-31 06:15:30|110277.4|110227.4|110276.9|110226.9|110277.4|110227.4|110276.9|110226.9|3
1735625740000|2024-12-31 06:15:40|110276.8|110226.8|110275.1|110225.1|110276.8|110226.8|110275.1|110225.1|3
1735625750000|2024-12-31 06:15:50|110273.2|110223.2|110273.1|110223.1|110273.2|110223.2|110273.1|110223.1|4
1735625760000|2024-12-31 06:16:00|110271.3|110221.3|110272.3|110222.3|110273.7|110223.7|110267.2|110217.2|12
1735625770000|2024-12-31 06:16:10|110268.7|110218.7|110276.5|110226.5|110277.9|110227.9|110267.9|110217.9|20
1735625780000|2024-12-31 06:16:20|110276.6|110226.6|110275.2|110225.2|110276.6|110226.6|110275.1|110225.1|3
1735625790000|2024-12-31 06:16:30|110275|110225|110275.1|110225.1|110275.1|110225.1|110275|110225|2
1735625800000|2024-12-31 06:16:40|110275|110225|110275.1|110225.1|110275.1|110225.1|110275|110225|2
1735625810000|2024-12-31 06:16:50|110275.2|110225.2|110274.6|110224.6|110275.2|110225.2|110274.6|110224.6|2
1735625820000|2024-12-31 06:17:00|110274.7|110224.7|110278.3|110228.3|110282.3|110232.3|110274.7|110224.7|7
1735625830000|2024-12-31 06:17:10|110280.7|110230.7|110280.7|110230.7|110280.7|110230.7|110280.7|110230.7|1
1735625840000|2024-12-31 06:17:20|110282.3|110232.3|110282.7|110232.7|110283.2|110233.2|110282.3|110232.3|4
1735625850000|2024-12-31 06:17:30|110282.8|110232.8|110282.9|110232.9|110282.9|110232.9|110282.8|110232.8|2
1735625860000|2024-12-31 06:17:40|110283|110233|110283.4|110233.4|110283.4|110233.4|110283|110233|3
1735625870000|2024-12-31 06:17:50|110286.8|110236.8|110285.2|110235.2|110289.8|110239.8|110285.2|110235.2|6
1735625880000|2024-12-31 06:18:00|110285.5|110235.5|110290.2|110240.2|110293.9|110243.9|110285.4|110235.4|7
1735625890000|2024-12-31 06:18:10|110294.3|110244.3|110298.2|110248.2|110298.2|110248.2|110294.3|110244.3|5
1735625900000|2024-12-31 06:18:20|110298.3|110248.3|110297.8|110247.8|110299.5|110249.5|110288.4|110238.4|8
1735625910000|2024-12-31 06:18:30|110297.9|110247.9|110300|110250|110300|110250|110297.9|110247.9|2
1735625920000|2024-12-31 06:18:40|110297.5|110247.5|110291.1|110241.1|110297.5|110247.5|110291.1|110241.1|7
1735625940000|2024-12-31 06:19:00|110291.2|110241.2|110288.2|110238.2|110291.3|110241.3|110288.2|110238.2|4
1735625950000|2024-12-31 06:19:10|110288|110238|110290.3|110240.3|110292.3|110242.3|110288|110238|9
1735625960000|2024-12-31 06:19:20|110290.2|110240.2|110289.2|110239.2|110291.8|110241.8|110289.2|110239.2|5
1735625970000|2024-12-31 06:19:30|110289|110239|110291.1|110241.1|110294.8|110244.8|110288.9|110238.9|13
1735625980000|2024-12-31 06:19:40|110291.2|110241.2|110291.2|110241.2|110294.4|110244.4|110290.4|110240.4|6
1735625990000|2024-12-31 06:19:50|110291.1|110241.1|110291.2|110241.2|110291.2|110241.2|110291.1|110241.1|2
1735626000000|2024-12-31 06:20:00|110290.9|110240.9|110290.8|110240.8|110290.9|110240.9|110290.8|110240.8|2
1735626010000|2024-12-31 06:20:10|110292.8|110242.8|110292.3|110242.3|110293.4|110243.4|110290.6|110240.6|7
1735626020000|2024-12-31 06:20:20|110292.1|110242.1|110288.9|110238.9|110292.1|110242.1|110288.9|110238.9|5
1735626030000|2024-12-31 06:20:30|110292.9|110242.9|110290.8|110240.8|110292.9|110242.9|110290.8|110240.8|6
1735626040000|2024-12-31 06:20:40|110290.9|110240.9|110290.9|110240.9|110290.9|110240.9|110290.9|110240.9|1
1735626060000|2024-12-31 06:21:00|110290.8|110240.8|110290.8|110240.8|110294.7|110244.7|110290.8|110240.8|7
1735626090000|2024-12-31 06:21:30|110290.6|110240.6|110290.6|110240.6|110290.7|110240.7|110290.5|110240.5|4
1735626100000|2024-12-31 06:21:40|110291.1|110241.1|110291.6|110241.6|110291.6|110241.6|110291.1|110241.1|4
1735626110000|2024-12-31 06:21:50|110291.5|110241.5|110277.6|110227.6|110291.5|110241.5|110274.9|110213|20
1735626120000|2024-12-31 06:22:00|110277.5|110227.5|110271.4|110221.4|110277.6|110227.6|110271.4|110221.4|4
1735626130000|2024-12-31 06:22:10|110283.7|110212.8|110271.7|110221.7|110283.7|110221.7|110271.7|110212.8|2
1735626140000|2024-12-31 06:22:20|110271.8|110221.8|110290.7|110218.5|110290.7|110222.4|110271.6|110215.8|7
1735626150000|2024-12-31 06:22:30|110275.4|110225.4|110283.9|110213.1|110283.9|110225.4|110274.5|110213.1|3
1735626160000|2024-12-31 06:22:40|110274.1|110224.1|110285.6|110235.6|110285.6|110235.6|110274.1|110224.1|9
1735626170000|2024-12-31 06:22:50|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|1
1735626180000|2024-12-31 06:23:00|110279.8|110229.8|110278.5|110228.5|110279.8|110229.8|110278.5|110228.5|4
1735626190000|2024-12-31 06:23:10|110278.6|110228.6|110283.5|110233.5|110283.5|110233.5|110278.6|110228.6|4
1735626200000|2024-12-31 06:23:20|110281.9|110231.9|110283|110233|110283.8|110233.8|110279.4|110229.4|8
1735626210000|2024-12-31 06:23:30|110283.4|110233.4|110283.5|110233.5|110283.5|110233.5|110283.4|110233.4|2
1735626220000|2024-12-31 06:23:40|110283.4|110233.4|110284.2|110234.2|110284.2|110234.2|110283.4|110233.4|3
1735626230000|2024-12-31 06:23:50|110283.9|110233.9|110283.3|110233.3|110283.9|110233.9|110283.3|110233.3|3
1735626240000|2024-12-31 06:24:00|110283.8|110233.8|110285.3|110235.3|110286.1|110236.1|110283.8|110233.8|5
1735626250000|2024-12-31 06:24:10|110279.1|110229.1|110281.1|110231.1|110281.3|110231.3|110279.1|110229.1|6
1735626260000|2024-12-31 06:24:20|110280|110230|110280.4|110230.4|110281.5|110231.5|110279.5|110229.5|5
1735626270000|2024-12-31 06:24:30|110280.2|110230.2|110280.2|110230.2|110280.2|110230.2|110280.2|110230.2|1
1735626280000|2024-12-31 06:24:40|110280.3|110230.3|110279.5|110229.5|110280.4|110230.4|110278.6|110228.6|6
1735626290000|2024-12-31 06:24:50|110279.3|110229.3|110279.3|110229.3|110279.3|110229.3|110279.3|110229.3|1
1735626300000|2024-12-31 06:25:00|110284.3|110234.3|110285.3|110235.3|110285.3|110235.3|110282.4|110232.4|7
1735626310000|2024-12-31 06:25:10|110284.8|110234.8|110289|110239|110289|110239|110284.8|110234.8|5
1735626320000|2024-12-31 06:25:20|110289.1|110239.1|110288.9|110238.9|110289.1|110239.1|110288.9|110238.9|2
1735626330000|2024-12-31 06:25:30|110288.6|110238.6|110283.1|110233.1|110288.7|110238.7|110282.4|110232.4|5
1735626340000|2024-12-31 06:25:40|110282.7|110232.7|110282.6|110232.6|110282.7|110232.7|110282.6|110232.6|4
1735626350000|2024-12-31 06:25:50|110286.8|110236.8|110287.5|110237.5|110287.5|110237.5|110286.8|110236.8|2
1735626360000|2024-12-31 06:26:00|110287.4|110237.4|110289.7|110239.7|110292.3|110242.3|110287.4|110237.4|4
1735626370000|2024-12-31 06:26:10|110290.4|110240.4|110290.4|110240.4|110290.4|110240.4|110290.4|110240.4|1
1735626380000|2024-12-31 06:26:20|110289.7|110239.7|110289.7|110239.7|110289.7|110239.7|110289.7|110239.7|1
1735626390000|2024-12-31 06:26:30|110290.2|110240.2|110290.2|110240.2|110290.2|110240.2|110290.2|110240.2|1
1735626400000|2024-12-31 06:26:40|110294|110244|110299.5|110249.5|110300.1|110250.1|110294|110244|11
1735626410000|2024-12-31 06:26:50|110298.9|110248.9|110298.9|110248.9|110298.9|110248.9|110298.9|110248.9|1
1735626420000|2024-12-31 06:27:00|110298.8|110248.8|110293.7|110243.7|110298.8|110248.8|110292.9|110242.9|5
1735626430000|2024-12-31 06:27:10|110292.7|110242.7|110292.7|110242.7|110292.7|110242.7|110292.7|110242.7|1
1735626440000|2024-12-31 06:27:20|110292.8|110242.8|110295.2|110245.2|110296|110246|110288|110238|10
1735626450000|2024-12-31 06:27:30|110292.1|110242.1|110292.3|110242.3|110292.3|110242.3|110292.1|110242.1|2
1735626460000|2024-12-31 06:27:40|110292.4|110242.4|110292.7|110242.7|110292.7|110242.7|110292.4|110242.4|3
1735626470000|2024-12-31 06:27:50|110297.1|110247.1|110293.6|110243.6|110297.1|110247.1|110293.6|110243.6|2
1735626480000|2024-12-31 06:28:00|110293.5|110243.5|110293.6|110243.6|110293.6|110243.6|110293.5|110243.5|2
1735626490000|2024-12-31 06:28:10|110295.2|110245.2|110295.2|110245.2|110295.2|110245.2|110295.2|110245.2|1
1735626500000|2024-12-31 06:28:20|110295.3|110245.3|110297.3|110247.3|110297.3|110247.3|110293.6|110243.6|3
1735626510000|2024-12-31 06:28:30|110296.7|110246.7|110296.5|110246.5|110296.7|110246.7|110296.5|110246.5|2
1735626520000|2024-12-31 06:28:40|110296.7|110246.7|110296.3|110246.3|110296.7|110246.7|110295.7|110245.7|4
1735626530000|2024-12-31 06:28:50|110296.5|110246.5|110293.3|110243.3|110296.8|110246.8|110291.3|110241.3|6
1735626540000|2024-12-31 06:29:00|110293.2|110243.2|110291.3|110241.3|110293.5|110243.5|110291.3|110241.3|4
1735626550000|2024-12-31 06:29:10|110291.2|110241.2|110291.2|110241.2|110291.2|110241.2|110291.2|110241.2|1
1735626560000|2024-12-31 06:29:20|110291|110241|110295.1|110245.1|110295.1|110245.1|110291|110241|4
1735626570000|2024-12-31 06:29:30|110295.3|110245.3|110293.7|110243.7|110295.6|110245.6|110293.7|110243.7|5
1735626580000|2024-12-31 06:29:40|110292|110242|110292.2|110242.2|110292.3|110242.3|110292|110242|3
1735626590000|2024-12-31 06:29:50|110292.1|110242.1|110292.1|110242.1|110292.1|110242.1|110292.1|110242.1|1
1735626600000|2024-12-31 06:30:00|110292.5|110242.5|110294.2|110244.2|110294.2|110244.2|110292.5|110242.5|2
1735626610000|2024-12-31 06:30:10|110295.8|110245.8|110297.2|110247.2|110298|110248|110295.8|110245.8|5
1735626620000|2024-12-31 06:30:20|110297.4|110247.4|110299.7|110249.7|110299.7|110249.7|110295.4|110245.4|4
1735626630000|2024-12-31 06:30:30|110299.8|110249.8|110303.1|110253.1|110303.1|110253.1|110299.8|110249.8|2
1735626640000|2024-12-31 06:30:40|110299.7|110249.7|110299.7|110249.7|110299.7|110249.7|110299.7|110249.7|1
1735626650000|2024-12-31 06:30:50|110299.5|110249.5|110295.8|110245.8|110299.6|110249.6|110295.8|110245.8|4
1735626660000|2024-12-31 06:31:00|110296|110246|110296.1|110246.1|110298.1|110248.1|110295.6|110245.6|5
1735626670000|2024-12-31 06:31:10|110292.9|110242.9|110294.9|110244.9|110294.9|110244.9|110292.9|110242.9|2
1735626680000|2024-12-31 06:31:20|110295.4|110245.4|110296.2|110246.2|110296.2|110246.2|110293|110243|5
1735626690000|2024-12-31 06:31:30|110299.5|110249.5|110299.5|110249.5|110299.5|110249.5|110299.5|110249.5|1
1735626700000|2024-12-31 06:31:40|110299.8|110249.8|110299.7|110249.7|110299.8|110249.8|110289.9|110239.9|6
1735626710000|2024-12-31 06:31:50|110295.7|110245.7|110292.7|110242.7|110299.6|110249.6|110292.7|110242.7|6
1735626720000|2024-12-31 06:32:00|110289.2|110239.2|110300.5|110250.5|110300.5|110250.5|110289.1|110239.1|5
1735626740000|2024-12-31 06:32:20|110300.8|110250.8|110301.2|110251.2|110301.2|110251.2|110300.8|110250.8|2
1735626750000|2024-12-31 06:32:30|110298|110248|110298|110248|110298|110248|110298|110248|1
1735626770000|2024-12-31 06:32:50|110298.2|110248.2|110299.7|110249.7|110299.7|110249.7|110298.2|110248.2|3
1735626780000|2024-12-31 06:33:00|110299.6|110249.6|110299.4|110249.4|110299.6|110249.6|110299.4|110249.4|3
1735626790000|2024-12-31 06:33:10|110299.3|110249.3|110295.7|110245.7|110299.3|110249.3|110295.7|110245.7|3
1735626800000|2024-12-31 06:33:20|110294.8|110244.8|110295.3|110245.3|110295.3|110245.3|110294.8|110244.8|2
1735626810000|2024-12-31 06:33:30|110295.1|110245.1|110295.4|110245.4|110295.4|110245.4|110295.1|110245.1|3
1735626820000|2024-12-31 06:33:40|110295.6|110245.6|110299.2|110249.2|110299.2|110249.2|110295.5|110245.5|7
1735626830000|2024-12-31 06:33:50|110299.4|110249.4|110301.6|110251.6|110303.7|110253.7|110299.2|110249.2|6
1735626840000|2024-12-31 06:34:00|110302|110252|110302|110252|110302|110252|110302|110252|1
1735626850000|2024-12-31 06:34:10|110302.2|110252.2|110301.9|110251.9|110302.4|110252.4|110301.9|110251.9|3
1735626860000|2024-12-31 06:34:20|110302.5|110252.5|110300.1|110250.1|110302.5|110252.5|110300.1|110250.1|4
1735626870000|2024-12-31 06:34:30|110311.2|110261.2|110319.2|110269.2|110321.8|110271.8|110309.2|110259.2|9
1735626880000|2024-12-31 06:34:40|110319.4|110269.4|110315.3|110265.3|110319.4|110269.4|110315.3|110265.3|3
1735626890000|2024-12-31 06:34:50|110315.4|110265.4|110319.1|110269.1|110319.1|110269.1|110315.4|110265.4|7
1735626900000|2024-12-31 06:35:00|110319|110269|110318.8|110268.8|110319|110269|110318.8|110268.8|3
1735626910000|2024-12-31 06:35:10|110321.7|110271.7|110323|110273|110323.4|110273.4|110321.7|110271.7|3
1735626920000|2024-12-31 06:35:20|110323.1|110273.1|110323.1|110273.1|110323.1|110273.1|110323.1|110273.1|1
1735626930000|2024-12-31 06:35:30|110322.8|110272.8|110322.8|110272.8|110322.8|110272.8|110322.8|110272.8|1
1735626940000|2024-12-31 06:35:40|110322.9|110272.9|110312|110262|110323|110273|110310.8|110260.8|9
1735626950000|2024-12-31 06:35:50|110307|110257|110306.2|110256.2|110311.6|110261.6|110306.1|110256.1|6
1735626960000|2024-12-31 06:36:00|110305.8|110255.8|110305.7|110255.7|110308.2|110258.2|110305.7|110255.7|4
1735626970000|2024-12-31 06:36:10|110310.2|110260.2|110316.8|110266.8|110316.8|110266.8|110310.2|110260.2|7
1735627000000|2024-12-31 06:36:40|110314.8|110264.8|110308.8|110258.8|110314.8|110264.8|110308.8|110258.8|4
1735627010000|2024-12-31 06:36:50|110309.3|110259.3|110309.3|110259.3|110313.5|110263.5|110309.3|110259.3|5
1735627020000|2024-12-31 06:37:00|110313.5|110263.5|110309.4|110259.4|110313.5|110263.5|110309.4|110259.4|6
1735627030000|2024-12-31 06:37:10|110309.3|110259.3|110319|110269|110319|110269|110309.3|110259.3|6
1735627040000|2024-12-31 06:37:20|110327|110253.4|110327|110253.4|110327|110253.4|110327|110253.4|1
1735627050000|2024-12-31 06:37:30|110308.3|110253|110308.3|110258.3|110308.3|110258.3|110308.3|110252.9|3
1735627060000|2024-12-31 06:37:40|110310.5|110260.5|110310.8|110260.8|110310.8|110260.8|110310.5|110260.5|2
1735627080000|2024-12-31 06:38:00|110310.6|110260.6|110310.2|110260.2|110311.4|110261.4|110309.5|110259.5|7
1735627090000|2024-12-31 06:38:10|110310|110260|110309.7|110259.7|110310|110260|110309.7|110259.7|2
1735627100000|2024-12-31 06:38:20|110309.5|110259.5|110298.2|110248.2|110309.5|110259.5|110298.2|110248.2|6
1735627110000|2024-12-31 06:38:30|110297.9|110247.9|110301.1|110251.1|110301.1|110251.1|110297.9|110247.9|2
1735627120000|2024-12-31 06:38:40|110302.6|110252.6|110304.3|110254.3|110304.3|110254.3|110301.1|110251.1|3
1735627130000|2024-12-31 06:38:50|110300.9|110250.9|110299.8|110249.8|110300.9|110250.9|110297.8|110247.8|3
1735627140000|2024-12-31 06:39:00|110299.7|110249.7|110299.7|110249.7|110299.7|110249.7|110297.6|110247.6|3
1735627150000|2024-12-31 06:39:10|110297.6|110247.6|110297.6|110247.6|110297.6|110247.6|110297.6|110247.6|1
1735627160000|2024-12-31 06:39:20|110299.4|110249.4|110298.9|110248.9|110299.4|110249.4|110298.9|110248.9|2
1735627170000|2024-12-31 06:39:30|110294.9|110244.9|110300.9|110250.9|110302.6|110252.6|110294.9|110244.9|5
1735627180000|2024-12-31 06:39:40|110297.8|110247.8|110300.8|110250.8|110302.6|110252.6|110297.8|110247.8|4
1735627190000|2024-12-31 06:39:50|110300.7|110250.7|110300.7|110250.7|110300.7|110250.7|110300.7|110250.7|1
1735627200000|2024-12-31 06:40:00|110302.7|110252.7|110301.4|110251.4|110304.9|110254.9|110301.4|110251.4|6
1735627210000|2024-12-31 06:40:10|110303.5|110253.5|110303|110253|110303.5|110253.5|110303|110253|2
1735627220000|2024-12-31 06:40:20|110303.1|110253.1|110297.7|110247.7|110303.1|110253.1|110297.6|110247.6|6
1735627230000|2024-12-31 06:40:30|110297.6|110247.6|110300.4|110250.4|110300.6|110250.6|110297.6|110247.6|4
1735627240000|2024-12-31 06:40:40|110300.5|110250.5|110301|110251|110302.5|110252.5|110299.8|110249.8|6
1735627250000|2024-12-31 06:40:50|110303.3|110253.3|110300.5|110250.5|110305.1|110255.1|110300.5|110250.5|6
1735627260000|2024-12-31 06:41:00|110300.6|110250.6|110300.5|110250.5|110302.7|110252.7|110297.9|110247.9|7
1735627270000|2024-12-31 06:41:10|110300.7|110250.7|110301|110251|110303.2|110253.2|110300.7|110250.7|5
1735627280000|2024-12-31 06:41:20|110300.9|110250.9|110300.9|110250.9|110300.9|110250.9|110300.9|110250.9|1
1735627290000|2024-12-31 06:41:30|110301|110251|110304.9|110254.9|110304.9|110254.9|110301|110251|7
1735627300000|2024-12-31 06:41:40|110305.1|110255.1|110305.6|110255.6|110308.8|110258.8|110305.1|110255.1|4
1735627310000|2024-12-31 06:41:50|110305.2|110255.2|110307.3|110257.3|110312.7|110262.7|110302|110252|9
1735627320000|2024-12-31 06:42:00|110307|110257|110306.7|110256.7|110307|110257|110306.7|110256.7|3
1735627330000|2024-12-31 06:42:10|110304.2|110254.2|110301.1|110251.1|110306.7|110256.7|110301.1|110251.1|8
1735627340000|2024-12-31 06:42:20|110300.7|110250.7|110300.3|110250.3|110300.7|110250.7|110300.3|110250.3|2
1735627350000|2024-12-31 06:42:30|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|1
1735627360000|2024-12-31 06:42:40|110299.8|110249.8|110299.4|110249.4|110299.8|110249.8|110299.4|110249.4|3
1735627370000|2024-12-31 06:42:50|110296.8|110246.8|110297.9|110247.9|110297.9|110247.9|110296.7|110246.7|5
1735627380000|2024-12-31 06:43:00|110297.3|110247.3|110299.6|110249.6|110299.6|110249.6|110296.1|110246.1|6
1735627390000|2024-12-31 06:43:10|110298.9|110248.9|110299.3|110249.3|110299.3|110249.3|110298.9|110248.9|3
1735627400000|2024-12-31 06:43:20|110299.4|110249.4|110301.8|110251.8|110301.8|110251.8|110299.4|110249.4|3
1735627410000|2024-12-31 06:43:30|110301.9|110251.9|110302.2|110252.2|110302.2|110252.2|110301.9|110251.9|3
1735627420000|2024-12-31 06:43:40|110304.9|110254.9|110303.4|110253.4|110306.3|110256.3|110303.4|110253.4|6
1735627430000|2024-12-31 06:43:50|110300.7|110250.7|110298.6|110248.6|110304.9|110254.9|110298.6|110248.6|10
1735627440000|2024-12-31 06:44:00|110298.5|110248.5|110298.4|110248.4|110298.5|110248.5|110298.4|110248.4|2
1735627450000|2024-12-31 06:44:10|110298.3|110248.3|110298.7|110248.7|110298.7|110248.7|110298.3|110248.3|3
1735627460000|2024-12-31 06:44:20|110298.1|110248.1|110295.7|110245.7|110298.1|110248.1|110295.7|110245.7|3
1735627470000|2024-12-31 06:44:30|110296.6|110246.6|110297.3|110247.3|110297.3|110247.3|110296.6|110246.6|3
1735627480000|2024-12-31 06:44:40|110296.6|110246.6|110301.4|110251.4|110301.4|110251.4|110295.8|110245.8|6
1735627490000|2024-12-31 06:44:50|110301.6|110251.6|110300.6|110250.6|110306.3|110256.3|110300.6|110250.6|9
1735627500000|2024-12-31 06:45:00|110300.7|110250.7|110304.3|110254.3|110309.6|110259.6|110300.3|110250.3|12
1735627510000|2024-12-31 06:45:10|110305.1|110255.1|110302.9|110252.9|110305.1|110255.1|110302.9|110252.9|3
1735627520000|2024-12-31 06:45:20|110304.4|110254.4|110303.5|110253.5|110304.4|110254.4|110291|110241|13
1735627530000|2024-12-31 06:45:30|110302|110252|110301.3|110251.3|110302.9|110252.9|110296.8|110246.8|14
1735627540000|2024-12-31 06:45:40|110301.2|110251.2|110301.6|110251.6|110302.1|110252.1|110301.1|110251.1|4
1735627550000|2024-12-31 06:45:50|110301.1|110251.1|110301.1|110251.1|110301.1|110251.1|110301.1|110251.1|1
1735627560000|2024-12-31 06:46:00|110301.3|110251.3|110300.4|110250.4|110301.5|110251.5|110297|110247|9
1735627570000|2024-12-31 06:46:10|110300.3|110250.3|110300.8|110250.8|110301|110251|110300.3|110250.3|4
1735627580000|2024-12-31 06:46:20|110300.9|110250.9|110300.7|110250.7|110300.9|110250.9|110300.7|110250.7|3
1735627590000|2024-12-31 06:46:30|110300.6|110250.6|110297.3|110247.3|110300.6|110250.6|110297.3|110247.3|5
1735627600000|2024-12-31 06:46:40|110294.8|110244.8|110292.5|110242.5|110294.8|110244.8|110292.4|110242.4|6
1735627620000|2024-12-31 06:47:00|110292.4|110242.4|110292.2|110242.2|110292.5|110242.5|110292.2|110242.2|3
1735627630000|2024-12-31 06:47:10|110291.9|110241.9|110290.4|110240.4|110291.9|110241.9|110290.1|110240.1|4
1735627640000|2024-12-31 06:47:20|110289.4|110239.4|110289.5|110239.5|110289.5|110239.5|110289.4|110239.4|2
1735627650000|2024-12-31 06:47:30|110290.1|110240.1|110288.9|110238.9|110290.8|110240.8|110288.9|110238.9|5
1735627660000|2024-12-31 06:47:40|110289.3|110239.3|110289.7|110239.7|110289.7|110239.7|110289.3|110239.3|2
1735627670000|2024-12-31 06:47:50|110289.1|110239.1|110289.5|110239.5|110289.5|110239.5|110289.1|110239.1|4
1735627680000|2024-12-31 06:48:00|110289.4|110239.4|110292.2|110242.2|110292.2|110242.2|110289.4|110239.4|4
1735627690000|2024-12-31 06:48:10|110292.4|110242.4|110291.2|110241.2|110292.4|110242.4|110291.2|110241.2|3
1735627700000|2024-12-31 06:48:20|110290.8|110240.8|110295|110245|110297.6|110247.6|110290.5|110240.5|8
1735627710000|2024-12-31 06:48:30|110295.7|110245.7|110295.7|110245.7|110295.7|110245.7|110295.7|110245.7|1
1735627720000|2024-12-31 06:48:40|110294.7|110244.7|110288.8|110238.8|110294.7|110244.7|110288.8|110238.8|5
1735627730000|2024-12-31 06:48:50|110286.9|110236.9|110286.1|110236.1|110286.9|110236.9|110286|110236|4
1735627740000|2024-12-31 06:49:00|110286.2|110236.2|110291.5|110241.5|110294.7|110244.7|110286.2|110236.2|4
1735627750000|2024-12-31 06:49:10|110292|110242|110290.9|110240.9|110292|110242|110290.9|110240.9|4
1735627770000|2024-12-31 06:49:30|110291|110241|110288.5|110238.5|110291.3|110241.3|110288.5|110238.5|3
1735627780000|2024-12-31 06:49:40|110288.4|110238.4|110288.1|110238.1|110288.4|110238.4|110288.1|110238.1|4
1735627790000|2024-12-31 06:49:50|110288|110238|110287.6|110237.6|110288|110238|110287.6|110237.6|2
1735627800000|2024-12-31 06:50:00|110287.5|110237.5|110292.9|110242.9|110292.9|110242.9|110287.5|110237.5|4
1735627810000|2024-12-31 06:50:10|110291.4|110241.4|110288.3|110238.3|110294.6|110244.6|110287.9|110237.9|10
1735627820000|2024-12-31 06:50:20|110284.6|110234.6|110272.4|110222.4|110286.9|110236.9|110268.4|110218.4|12
1735627830000|2024-12-31 06:50:30|110272.3|110222.3|110260|110210|110272.3|110222.3|110256|110206|14
1735627840000|2024-12-31 06:50:40|110260.2|110210.2|110260.3|110210.3|110260.3|110210.3|110260.2|110210.2|2
1735627850000|2024-12-31 06:50:50|110259.7|110209.7|110261.2|110211.2|110261.2|110211.2|110259.7|110209.7|2
1735627860000|2024-12-31 06:51:00|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|110256.3|110206.3|1
1735627870000|2024-12-31 06:51:10|110256.5|110206.5|110263.1|110213.1|110263.1|110213.1|110256.5|110206.5|2
1735627880000|2024-12-31 06:51:20|110263.9|110213.9|110263.8|110213.8|110263.9|110213.9|110263.8|110213.8|2
1735627900000|2024-12-31 06:51:40|110263.7|110213.7|110260.1|110210.1|110263.7|110213.7|110260.1|110210.1|3
1735627910000|2024-12-31 06:51:50|110260.3|110210.3|110259.5|110209.5|110260.3|110210.3|110259.5|110209.5|2
1735627920000|2024-12-31 06:52:00|110259.8|110209.8|110260.4|110210.4|110260.4|110210.4|110259.8|110209.8|2
1735627930000|2024-12-31 06:52:10|110261.7|110211.7|110271.2|110221.2|110273.3|110223.3|110261.7|110211.7|9
1735627940000|2024-12-31 06:52:20|110268.6|110218.6|110268|110218|110268.6|110218.6|110267.7|110217.7|5
1735627950000|2024-12-31 06:52:30|110267.9|110217.9|110267.6|110217.6|110267.9|110217.9|110267.6|110217.6|3
1735627960000|2024-12-31 06:52:40|110267.7|110217.7|110267.9|110217.9|110267.9|110217.9|110267.7|110217.7|4
1735627970000|2024-12-31 06:52:50|110267.7|110217.7|110282.3|110205.6|110282.3|110217.7|110267.7|110205.6|3
1735627980000|2024-12-31 06:53:00|110281.6|110205.3|110281.3|110205.6|110281.6|110205.6|110281.3|110205.3|3
1735627990000|2024-12-31 06:53:10|110280.1|110205.4|110257.6|110207.6|110280.9|110211.7|110257.6|110205.4|6
1735628000000|2024-12-31 06:53:20|110258.9|110208.9|110262.2|110212.2|110262.2|110212.2|110258.9|110208.9|2
1735628010000|2024-12-31 06:53:30|110258.9|110208.9|110263.1|110213.1|110263.1|110213.1|110258.9|110208.9|2
1735628020000|2024-12-31 06:53:40|110261.4|110211.4|110261.1|110211.1|110261.4|110211.4|110261.1|110211.1|2
1735628030000|2024-12-31 06:53:50|110257.8|110207.8|110265.2|110215.2|110272.9|110222.9|110254.6|110204.6|9
1735628040000|2024-12-31 06:54:00|110260.3|110210.3|110259.9|110209.9|110260.3|110210.3|110259.9|110209.9|2
1735628050000|2024-12-31 06:54:10|110259.5|110209.5|110257.1|110207.1|110262.7|110212.7|110257.1|110207.1|4
1735628060000|2024-12-31 06:54:20|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|110260.3|110210.3|1
1735628070000|2024-12-31 06:54:30|110258.4|110208.4|110258.4|110208.4|110258.4|110208.4|110258.4|110208.4|1
1735628080000|2024-12-31 06:54:40|110255.8|110205.8|110257.5|110207.5|110259.3|110209.3|110255.8|110205.8|3
1735628100000|2024-12-31 06:55:00|110259.9|110209.9|110259|110209|110263.3|110213.3|110257.6|110207.6|6
1735628110000|2024-12-31 06:55:10|110257.2|110207.2|110267.2|110217.2|110268.9|110218.9|110257.2|110207.2|5
1735628120000|2024-12-31 06:55:20|110265.2|110215.2|110265.9|110215.9|110268.4|110218.4|110265.2|110215.2|9
1735628130000|2024-12-31 06:55:30|110267.7|110217.7|110271.2|110221.2|110271.2|110221.2|110265.8|110215.8|4
1735628140000|2024-12-31 06:55:40|110269.2|110219.2|110272.8|110222.8|110275.5|110225.5|110269.2|110219.2|6
1735628150000|2024-12-31 06:55:50|110273.9|110223.9|110277.5|110227.5|110277.5|110227.5|110273.9|110223.9|3
1735628160000|2024-12-31 06:56:00|110278.6|110228.6|110278.5|110228.5|110278.6|110228.6|110278.5|110228.5|2
1735628170000|2024-12-31 06:56:10|110278.6|110228.6|110289.3|110239.3|110289.4|110239.4|110278|110228|15
1735628180000|2024-12-31 06:56:20|110288.8|110238.8|110288.8|110238.8|110288.8|110238.8|110288.8|110238.8|1
1735628190000|2024-12-31 06:56:30|110287.6|110237.6|110288.4|110238.4|110288.4|110238.4|110287.6|110237.6|2
1735628200000|2024-12-31 06:56:40|110289.1|110239.1|110293.6|110243.6|110293.6|110243.6|110286.8|110236.8|3
1735628210000|2024-12-31 06:56:50|110300|110226.2|110301|110226|110301|110235.5|110284.6|110226|6
1735628220000|2024-12-31 06:57:00||110227||110227||110227||110227|1
1735628230000|2024-12-31 06:57:10|110285.8|110235.8|110285.8|110235.8|110285.8|110235.8|110285.8|110235.8|1
1735628240000|2024-12-31 06:57:20|110288.4|110238.4|110283.5|110233.5|110288.4|110238.4|110283.5|110233.5|3
1735628250000|2024-12-31 06:57:30|110281.7|110231.7|110259.4|110209.4|110281.7|110231.7|110259.4|110209.4|6
1735628260000|2024-12-31 06:57:40|110263.6|110213.6|110263.7|110213.7|110263.7|110213.7|110263.6|110213.6|2
1735628270000|2024-12-31 06:57:50|110263.8|110213.8|110266.5|110216.5|110266.5|110216.5|110263.8|110213.8|3
1735628280000|2024-12-31 06:58:00|110266.4|110216.4|110266.4|110216.4|110266.4|110216.4|110266.4|110216.4|1
1735628290000|2024-12-31 06:58:10|110263|110213|110268.8|110218.8|110272.1|110222.1|110263|110213|6
1735628300000|2024-12-31 06:58:20|110266.3|110216.3|110272.9|110222.9|110272.9|110222.9|110265.2|110215.2|4
1735628310000|2024-12-31 06:58:30|110271.2|110221.2|110266.1|110216.1|110271.2|110221.2|110266.1|110216.1|3
1735628320000|2024-12-31 06:58:40|110269.8|110219.8|110278.9|110228.9|110283.1|110233.1|110269.8|110219.8|6
1735628330000|2024-12-31 06:58:50|110279|110229|110284.8|110234.8|110284.8|110234.8|110279|110229|7
1735628340000|2024-12-31 06:59:00|110282.3|110232.3|110287.3|110237.3|110287.3|110237.3|110282.3|110232.3|2
1735628350000|2024-12-31 06:59:10|110283.9|110233.9|110282.5|110232.5|110283.9|110233.9|110282.5|110232.5|2
1735628370000|2024-12-31 06:59:30|110283.9|110233.9|110282.5|110232.5|110283.9|110233.9|110282.5|110232.5|2
1735628380000|2024-12-31 06:59:40|110283.9|110233.9|110298|110223.5|110298|110239.7|110283.9|110223.5|3
1735628390000|2024-12-31 06:59:50|110301.5|110223.2|110308.4|110224.8|110308.5|110224.8|110298.3|110219.6|14
1735628400000|2024-12-31 07:00:00|110305.6|110226.5|110316.2|110245.6|110320.8|110254.4|110301.1|110223.8|31
1735628410000|2024-12-31 07:00:10|110312.6|110239.6|110316.7|110245.4|110316.7|110256.8|110303|110234.7|20
1735628420000|2024-12-31 07:00:20|110318.6|110246.5|110311.6|110261.6|110320.7|110261.6|110310.6|110241.7|8
1735628430000|2024-12-31 07:00:30|110321.3|110246.5|110317|110267|110323.8|110272.8|110314.1|110246.5|22
1735628440000|2024-12-31 07:00:40|110321|110271|110316.3|110266.3|110321|110271|110313.1|110263.1|7
1735628450000|2024-12-31 07:00:50|110313.3|110263.3|110311.2|110261.2|110316.2|110266.2|110310.7|110260.7|16
1735628460000|2024-12-31 07:01:00|110313.9|110263.9|110319.9|110269.9|110323.8|110273.8|110313.9|110263.9|18
1735628470000|2024-12-31 07:01:10|110323.6|110273.6|110319.1|110269.1|110323.6|110273.6|110315.4|110265.4|15
1735628480000|2024-12-31 07:01:20|110321.3|110271.3|110321.3|110271.3|110321.3|110271.3|110319.1|110269.1|3
1735628490000|2024-12-31 07:01:30|110319.2|110269.2|110315.5|110265.5|110321.3|110271.3|110315.5|110265.5|5
1735628510000|2024-12-31 07:01:50|110315|110265|110321.5|110271.5|110323.9|110273.9|110315|110265|12
1735628520000|2024-12-31 07:02:00|110323.3|110273.3|110325.3|110275.3|110325.3|110275.3|110318.8|110268.8|14
1735628530000|2024-12-31 07:02:10|110327.1|110277.1|110322.5|110272.5|110327.1|110277.1|110322|110272|5
1735628540000|2024-12-31 07:02:20|110320.5|110270.5|110325.9|110275.9|110330.3|110280.3|110320.5|110270.5|13
1735628550000|2024-12-31 07:02:30|110325.8|110275.8|110321.5|110271.5|110325.8|110275.8|110319.8|110269.8|7
1735628560000|2024-12-31 07:02:40|110318.7|110268.7|110323|110273|110327.6|110277.6|110318.7|110268.7|18
1735628570000|2024-12-31 07:02:50|110323.6|110273.6|110320|110270|110324.9|110274.9|110320|110270|11
1735628580000|2024-12-31 07:03:00|110322.1|110272.1|110325|110275|110329.2|110279.2|110320|110270|16
1735628590000|2024-12-31 07:03:10|110325.6|110275.6|110325.3|110275.3|110325.6|110275.6|110325.3|110275.3|3
1735628600000|2024-12-31 07:03:20|110325.4|110275.4|110320.9|110270.9|110326.6|110276.6|110310.2|110260.2|17
1735628610000|2024-12-31 07:03:30|110316.5|110266.5|110316.6|110266.6|110318.4|110268.4|110316.5|110266.5|4
1735628620000|2024-12-31 07:03:40|110316.7|110266.7|110315.2|110265.2|110316.7|110266.7|110313.4|110263.4|4
1735628630000|2024-12-31 07:03:50|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|110312.2|110262.2|1
1735628640000|2024-12-31 07:04:00|110308.9|110258.9|110311.9|110261.9|110314.8|110264.8|110307.4|110257.4|9
1735628650000|2024-12-31 07:04:10|110312.4|110262.4|110311.8|110261.8|110317.3|110267.3|110303.7|110253.7|17
1735628660000|2024-12-31 07:04:20|110310|110260|110309.5|110259.5|110310|110260|110307.1|110257.1|5
1735628670000|2024-12-31 07:04:30|110306.8|110256.8|110304.4|110254.4|110309.3|110259.3|110304.4|110254.4|7
1735628680000|2024-12-31 07:04:40|110304|110254|110306.7|110256.7|110308.8|110258.8|110304|110254|6
1735628690000|2024-12-31 07:04:50|110306.6|110256.6|110306.5|110256.5|110307.6|110257.6|110306.2|110256.2|6
1735628700000|2024-12-31 07:05:00|110303.8|110253.8|110287.6|110237.6|110308.8|110258.8|110287.6|110237.6|11
1735628710000|2024-12-31 07:05:10|110286.9|110236.9|110268.5|110218.5|110288.2|110238.2|110268.5|110218.5|19
1735628720000|2024-12-31 07:05:20|110270.8|110220.8|110275|110225|110279|110229|110270.8|110220.8|8
1735628730000|2024-12-31 07:05:30|110274.8|110224.8|110269.7|110219.7|110274.8|110224.8|110265.1|110215.1|6
1735628740000|2024-12-31 07:05:40|110270.6|110220.6|110269.4|110219.4|110273.8|110223.8|110269.4|110219.4|7
1735628750000|2024-12-31 07:05:50|110270|110220|110270.1|110220.1|110270.6|110220.6|110267.8|110217.8|7
1735628760000|2024-12-31 07:06:00|110267.8|110217.8|110264.3|110214.3|110267.8|110217.8|110264.2|110214.2|4
1735628770000|2024-12-31 07:06:10|110267.4|110217.4|110268.9|110218.9|110269.1|110219.1|110264.4|110214.4|9
1735628780000|2024-12-31 07:06:20|110269.1|110219.1|110269.8|110219.8|110272.8|110222.8|110264.3|110214.3|10
1735628790000|2024-12-31 07:06:30|110269.7|110219.7|110270|110220|110270|110220|110267.4|110217.4|6
1735628800000|2024-12-31 07:06:40|110270.1|110220.1|110274.1|110224.1|110275.6|110225.6|110270.1|110220.1|7
1735628810000|2024-12-31 07:06:50|110273.6|110223.6|110273.2|110223.2|110273.6|110223.6|110273.2|110223.2|2
1735628820000|2024-12-31 07:07:00|110273.1|110223.1|110266.8|110216.8|110273.1|110223.1|110266.8|110216.8|5
1735628830000|2024-12-31 07:07:10|110269.2|110219.2|110271.8|110221.8|110272|110222|110269.2|110219.2|5
1735628840000|2024-12-31 07:07:20|110271.9|110221.9|110269.7|110219.7|110271.9|110221.9|110269.7|110219.7|2
1735628850000|2024-12-31 07:07:30|110271.9|110221.9|110266.7|110216.7|110271.9|110221.9|110266.7|110216.7|4
1735628860000|2024-12-31 07:07:40|110268.9|110218.9|110268.9|110218.9|110268.9|110218.9|110268.9|110218.9|1
1735628870000|2024-12-31 07:07:50|110272.7|110222.7|110277.3|110227.3|110279|110229|110271.4|110221.4|11
1735628890000|2024-12-31 07:08:10|110278.6|110228.6|110280.6|110230.6|110280.6|110230.6|110276|110226|7
1735628900000|2024-12-31 07:08:20|110278.5|110228.5|110277.2|110227.2|110279.3|110229.3|110277.2|110227.2|4
1735628910000|2024-12-31 07:08:30|110278.8|110228.8|110274.2|110224.2|110278.8|110228.8|110274.2|110224.2|7
1735628920000|2024-12-31 07:08:40|110273.6|110223.6|110273.5|110223.5|110273.6|110223.6|110273|110223|4
1735628930000|2024-12-31 07:08:50|110273.3|110223.3|110273.2|110223.2|110273.3|110223.3|110273.2|110223.2|2
1735628940000|2024-12-31 07:09:00|110275.5|110225.5|110278.3|110228.3|110278.3|110228.3|110275.3|110225.3|8
1735628950000|2024-12-31 07:09:10|110278.4|110228.4|110278.5|110228.5|110278.5|110228.5|110278.4|110228.4|2
1735628960000|2024-12-31 07:09:20|110276.3|110226.3|110276.4|110226.4|110276.4|110226.4|110275.7|110225.7|5
1735628970000|2024-12-31 07:09:30|110274.8|110224.8|110275.6|110225.6|110278.1|110228.1|110274.8|110224.8|6
1735628980000|2024-12-31 07:09:40|110275.3|110225.3|110275.3|110225.3|110275.3|110225.3|110275.3|110225.3|1
1735628990000|2024-12-31 07:09:50|110274.6|110224.6|110260.1|110210.1|110274.6|110224.6|110260.1|110210.1|11
1735629000000|2024-12-31 07:10:00|110258.7|110208.7|110259.4|110209.4|110260.6|110210.6|110258.7|110208.7|5
1735629010000|2024-12-31 07:10:10|110262.6|110212.6|110271.2|110221.2|110271.4|110221.4|110255.9|110205.9|12
1735629020000|2024-12-31 07:10:20|110271.3|110221.3|110273.2|110223.2|110273.2|110223.2|110271.3|110221.3|4
1735629030000|2024-12-31 07:10:30|110273.3|110223.3|110281.3|110231.3|110281.3|110231.3|110273.3|110223.3|5
1735629040000|2024-12-31 07:10:40|110281.5|110231.5|110276.2|110226.2|110281.5|110231.5|110274.4|110224.4|6
1735629050000|2024-12-31 07:10:50|110274.6|110224.6|110270|110220|110278.6|110228.6|110270|110220|14
1735629060000|2024-12-31 07:11:00|110269.6|110219.6|110279|110229|110279|110229|110269.6|110219.6|6
1735629070000|2024-12-31 07:11:10|110277.2|110227.2|110279.1|110229.1|110279.4|110229.4|110277.2|110227.2|6
1735629080000|2024-12-31 07:11:20|110277.2|110227.2|110278.5|110228.5|110279.3|110229.3|110271.9|110221.9|11
1735629090000|2024-12-31 07:11:30|110275.6|110225.6|110275.6|110225.6|110275.6|110225.6|110275.6|110225.6|1
1735629100000|2024-12-31 07:11:40|110274|110224|110274|110224|110274|110224|110274|110224|1
1735629110000|2024-12-31 07:11:50|110271.8|110221.8|110278.3|110228.3|110278.3|110228.3|110265.6|110215.6|16
1735629120000|2024-12-31 07:12:00|110279.5|110229.5|110279.5|110229.5|110279.5|110229.5|110279.5|110229.5|1
1735629130000|2024-12-31 07:12:10|110276.9|110226.9|110272.9|110222.9|110276.9|110226.9|110272.9|110222.9|4
1735629140000|2024-12-31 07:12:20|110275.7|110225.7|110273.2|110223.2|110278.7|110228.7|110272.1|110222.1|9
1735629150000|2024-12-31 07:12:30|110273.3|110223.3|110264.4|110214.4|110274.4|110224.4|110262.7|110212.7|10
1735629160000|2024-12-31 07:12:40|110264.9|110214.9|110255.6|110205.6|110264.9|110214.9|110254.6|110204.6|9
1735629170000|2024-12-31 07:12:50|110255.5|110205.5|110255.5|110205.5|110255.5|110205.5|110255.4|110205.4|3
1735629180000|2024-12-31 07:13:00|110255.2|110205.2|110251.9|110201.9|110257.2|110207.2|110251.9|110201.9|7
1735629190000|2024-12-31 07:13:10|110250.9|110200.9|110253.9|110203.9|110254|110204|110250.9|110200.9|7
1735629200000|2024-12-31 07:13:20|110252.5|110202.5|110254.2|110204.2|110254.4|110204.4|110252.5|110202.5|8
1735629210000|2024-12-31 07:13:30|110254.6|110204.6|110253.7|110203.7|110254.8|110204.8|110253.1|110203.1|5
1735629220000|2024-12-31 07:13:40|110252.8|110202.8|110251.4|110201.4|110253|110203|110251.4|110201.4|3
1735629230000|2024-12-31 07:13:50|110251.3|110201.3|110248.7|110198.7|110251.3|110201.3|110248.7|110198.7|3
1735629240000|2024-12-31 07:14:00|110249.1|110199.1|110248.6|110198.6|110249.9|110199.9|110248.6|110198.6|6
1735629250000|2024-12-31 07:14:10|110253.9|110203.9|110258.6|110208.6|110259.1|110209.1|110253.9|110203.9|5
1735629260000|2024-12-31 07:14:20|110258.3|110208.3|110261.1|110211.1|110262.5|110212.5|110258.1|110208.1|10
1735629270000|2024-12-31 07:14:30|110258.7|110208.7|110258.7|110208.7|110258.7|110208.7|110258.7|110208.7|1
1735629280000|2024-12-31 07:14:40|110261.4|110211.4|110259.4|110209.4|110261.9|110211.9|110259.4|110209.4|6
1735629290000|2024-12-31 07:14:50|110259.3|110209.3|110259.2|110209.2|110259.3|110209.3|110259.2|110209.2|2
1735629300000|2024-12-31 07:15:00|110259|110209|110259.2|110209.2|110262.3|110212.3|110258.8|110208.8|13
1735629310000|2024-12-31 07:15:10|110258.8|110208.8|110258.8|110208.8|110258.8|110208.8|110258.8|110208.8|1
1735629320000|2024-12-31 07:15:20|110259.2|110209.2|110259.2|110209.2|110259.2|110209.2|110259.2|110209.2|1
1735629330000|2024-12-31 07:15:30|110255.4|110205.4|110205.2|110155.2|110255.4|110205.4|110202.2|110152.2|21
1735629340000|2024-12-31 07:15:40|110203.6|110153.6|110203|110153|110204.8|110154.8|110203|110153|5
1735629350000|2024-12-31 07:15:50|110202.5|110152.5|110207.5|110157.5|110207.5|110157.5|110200.1|110150.1|9
1735629360000|2024-12-31 07:16:00|110204.7|110154.7|110201|110151|110204.7|110154.7|110197.3|110147.3|13
1735629370000|2024-12-31 07:16:10|110200.5|110150.5|110200.7|110150.7|110200.7|110150.7|110200.5|110150.5|2
1735629380000|2024-12-31 07:16:20|110186.5|110136.5|110185.9|110135.9|110188.4|110138.4|110182.1|110132.1|17
1735629390000|2024-12-31 07:16:30|110185.8|110135.8|110186.7|110136.7|110186.7|110136.7|110185.8|110135.8|2
1735629400000|2024-12-31 07:16:40|110187.2|110137.2|110186.5|110136.5|110187.2|110137.2|110186.1|110136.1|6
1735629410000|2024-12-31 07:16:50|110185.5|110135.5|110182.5|110132.5|110185.5|110135.5|110182.5|110132.5|4
1735629420000|2024-12-31 07:17:00|110183.2|110133.2|110197.5|110147.5|110203.2|110153.2|110183|110133|13
1735629430000|2024-12-31 07:17:10|110194.5|110144.5|110197.2|110147.2|110197.5|110147.5|110194.5|110144.5|8
1735629440000|2024-12-31 07:17:20|110201.8|110151.8|110193.8|110143.8|110201.8|110151.8|110193.8|110143.8|6
1735629450000|2024-12-31 07:17:30|110196.3|110146.3|110192|110142|110196.3|110146.3|110192|110142|12
1735629460000|2024-12-31 07:17:40|110192.1|110142.1|110194.4|110144.4|110196.8|110146.8|110189.6|110139.6|11
1735629470000|2024-12-31 07:17:50|110194.9|110144.9|110192.4|110142.4|110197.9|110147.9|110192.4|110142.4|11
1735629480000|2024-12-31 07:18:00|110194.5|110144.5|110189.6|110139.6|110198|110148|110188.7|110138.7|9
1735629490000|2024-12-31 07:18:10|110189.7|110139.7|110198.2|110148.2|110198.2|110148.2|110189.4|110139.4|7
1735629500000|2024-12-31 07:18:20|110198.5|110148.5|110200.4|110150.4|110202.8|110152.8|110196.3|110146.3|11
1735629510000|2024-12-31 07:18:30|110199.9|110149.9|110203|110153|110206.3|110156.3|110197.4|110147.4|14
1735629520000|2024-12-31 07:18:40|110207.7|110157.7|110200.8|110150.8|110207.7|110157.7|110198.1|110148.1|7
1735629530000|2024-12-31 07:18:50|110203.8|110153.8|110197.7|110147.7|110203.8|110153.8|110194.7|110144.7|8
1735629540000|2024-12-31 07:19:00|110197.4|110147.4|110203.7|110153.7|110203.7|110153.7|110197.1|110147.1|13
1735629550000|2024-12-31 07:19:10|110196.7|110146.7|110198.9|110148.9|110198.9|110148.9|110196.7|110146.7|2
1735629560000|2024-12-31 07:19:20|110198.7|110148.7|110197.9|110147.9|110201.6|110151.6|110197.9|110147.9|5
1735629570000|2024-12-31 07:19:30|110198|110148|110198.1|110148.1|110198.1|110148.1|110198|110148|2
1735629580000|2024-12-31 07:19:40|110198.3|110148.3|110198.2|110148.2|110202.3|110152.3|110198.2|110148.2|8
1735629590000|2024-12-31 07:19:50|110198.7|110148.7|110195.6|110145.6|110204.3|110154.3|110192.6|110142.6|15
1735629600000|2024-12-31 07:20:00|110197.7|110147.7|110198.3|110148.3|110200.4|110150.4|110194.2|110144.2|13
1735629610000|2024-12-31 07:20:10|110198.5|110148.5|110198.5|110148.5|110198.7|110148.7|110198.4|110148.4|4
1735629620000|2024-12-31 07:20:20|110198.4|110148.4|110196|110146|110198.4|110148.4|110196|110146|4
1735629630000|2024-12-31 07:20:30|110195.7|110145.7|110195.5|110145.5|110195.7|110145.7|110195.5|110145.5|2
1735629640000|2024-12-31 07:20:40|110195|110145|110195.2|110145.2|110195.2|110145.2|110195|110145|2
1735629650000|2024-12-31 07:20:50|110195.3|110145.3|110194.8|110144.8|110195.4|110145.4|110194.8|110144.8|3
1735629660000|2024-12-31 07:21:00|110195.6|110145.6|110207.5|110157.5|110207.5|110157.5|110195.6|110145.6|17
1735629670000|2024-12-31 07:21:10|110201.3|110151.3|110199.6|110149.6|110203.3|110153.3|110199.6|110149.6|7
1735629690000|2024-12-31 07:21:30|110206.5|110156.5|110202|110152|110206.5|110156.5|110201.1|110151.1|5
1735629700000|2024-12-31 07:21:40|110204.6|110154.6|110204.5|110154.5|110204.6|110154.6|110202|110152|11
1735629710000|2024-12-31 07:21:50|110206.9|110156.9|110197.9|110147.9|110206.9|110156.9|110197.2|110147.2|11
1735629730000|2024-12-31 07:22:10|110200.5|110150.5|110195.4|110145.4|110200.8|110150.8|110195.4|110145.4|14
1735629740000|2024-12-31 07:22:20|110197.5|110147.5|110196.5|110146.5|110204.4|110154.4|110192.6|110142.6|21
1735629750000|2024-12-31 07:22:30|110198.7|110148.7|110194.1|110144.1|110198.7|110148.7|110191.6|110141.6|25
1735629760000|2024-12-31 07:22:40|110196.6|110146.6|110197.2|110147.2|110200|110150|110195.1|110145.1|13
1735629770000|2024-12-31 07:22:50|110195.1|110145.1|110189.6|110139.6|110199.9|110149.9|110189.6|110139.6|11
1735629780000|2024-12-31 07:23:00|110192.8|110142.8|110189.2|110139.2|110193.6|110143.6|110189.2|110139.2|16
1735629790000|2024-12-31 07:23:10|110192|110142|110193.4|110143.4|110193.7|110143.7|110189.2|110139.2|9
1735629800000|2024-12-31 07:23:20|110191.3|110141.3|110189.8|110139.8|110191.3|110141.3|110185.3|110135.3|8
1735629810000|2024-12-31 07:23:30|110190.4|110140.4|110188.7|110138.7|110190.4|110140.4|110184.7|110134.7|8
1735629820000|2024-12-31 07:23:40|110189.6|110139.6|110188.1|110138.1|110189.6|110139.6|110188.1|110138.1|2
1735629830000|2024-12-31 07:23:50|110190.4|110140.4|110194.8|110144.8|110194.8|110144.8|110190.4|110140.4|4
1735629840000|2024-12-31 07:24:00|110196.4|110146.4|110197.2|110147.2|110198.6|110148.6|110193.9|110143.9|10
1735629850000|2024-12-31 07:24:10|110200.9|110150.9|110197.6|110147.6|110200.9|110150.9|110194.1|110144.1|5
1735629860000|2024-12-31 07:24:20|110196.4|110146.4|110200.7|110150.7|110200.7|110150.7|110196.4|110146.4|8
1735629870000|2024-12-31 07:24:30|110200.8|110150.8|110200.7|110150.7|110200.8|110150.8|110195|110145|9
1735629880000|2024-12-31 07:24:40|110199.2|110149.2|110192.9|110142.9|110199.2|110149.2|110192.7|110142.7|9
1735629890000|2024-12-31 07:24:50|110192.7|110142.7|110194.2|110144.2|110195.6|110145.6|110180.8|110130.8|14
1735629900000|2024-12-31 07:25:00|110192.1|110142.1|110193.6|110143.6|110193.6|110143.6|110190.2|110140.2|8
1735629910000|2024-12-31 07:25:10|110190.2|110140.2|110195.5|110145.5|110197.6|110147.6|110190.2|110140.2|12
1735629920000|2024-12-31 07:25:20|110193.2|110143.2|110190.4|110140.4|110194.9|110144.9|110190.4|110140.4|12
1735629930000|2024-12-31 07:25:30|110192.6|110142.6|110181.5|110131.5|110193.7|110143.7|110181.5|110131.5|15
1735629940000|2024-12-31 07:25:40|110184.4|110134.4|110166.3|110116.3|110184.4|110134.4|110166.3|110116.3|7
1735629950000|2024-12-31 07:25:50|110169.3|110119.3|110166.8|110116.8|110169.3|110119.3|110161.3|110111.3|10
1735629960000|2024-12-31 07:26:00|110169.2|110119.2|110190|110140|110190|110140|110166.9|110116.9|16
1735629970000|2024-12-31 07:26:10|110190.3|110140.3|110190.4|110140.4|110190.5|110140.5|110187.5|110137.5|5
1735629980000|2024-12-31 07:26:20|110190.7|110140.7|110193.7|110143.7|110193.7|110143.7|110188|110138|6
1735629990000|2024-12-31 07:26:30|110193.3|110143.3|110184.7|110134.7|110193.3|110143.3|110176.1|110126.1|14
1735630010000|2024-12-31 07:26:50|110186.8|110136.8|110181.3|110131.3|110186.8|110136.8|110179.5|110129.5|5
1735630020000|2024-12-31 07:27:00|110181.2|110131.2|110186.7|110136.7|110186.7|110136.7|110181|110131|7
1735630030000|2024-12-31 07:27:10|110184.2|110134.2|110186.5|110136.5|110186.7|110136.7|110183.9|110133.9|8
1735630040000|2024-12-31 07:27:20|110184.2|110134.2|110190.8|110140.8|110190.8|110140.8|110183.7|110133.7|6
1735630050000|2024-12-31 07:27:30|110189.1|110139.1|110189.1|110139.1|110189.1|110139.1|110189.1|110139.1|1
1735630060000|2024-12-31 07:27:40|110186.2|110136.2|110180.9|110130.9|110186.8|110136.8|110180.1|110130.1|12
1735630070000|2024-12-31 07:27:50|110180.1|110130.1|110180.1|110130.1|110183.5|110133.5|110180.1|110130.1|3
1735630080000|2024-12-31 07:28:00|110180.9|110130.9|110177.9|110127.9|110182.1|110132.1|110177.9|110127.9|6
1735630090000|2024-12-31 07:28:10|110180.3|110130.3|110182|110132|110182|110132|110180.3|110130.3|4
1735630100000|2024-12-31 07:28:20|110183.3|110133.3|110183.3|110133.3|110183.3|110133.3|110182|110132|5
1735630110000|2024-12-31 07:28:30|110180.9|110130.9|110180.9|110130.9|110180.9|110130.9|110177.2|110127.2|7
1735630120000|2024-12-31 07:28:40|110183.5|110133.5|110184.1|110134.1|110184.1|110134.1|110183.5|110133.5|2
1735630140000|2024-12-31 07:29:00|110186.6|110136.6|110188|110138|110190.2|110140.2|110186|110136|20
1735630150000|2024-12-31 07:29:10|110188.4|110138.4|110186.8|110136.8|110189.7|110139.7|110186.8|110136.8|7
1735630160000|2024-12-31 07:29:20|110188.4|110138.4|110186.8|110136.8|110188.4|110138.4|110186.8|110136.8|2
1735630170000|2024-12-31 07:29:30|110188.4|110138.4|110183.3|110133.3|110188.4|110138.4|110183.3|110133.3|4
1735630180000|2024-12-31 07:29:40|110180.4|110130.4|110185.3|110135.3|110185.3|110135.3|110180.4|110130.4|9
1735630190000|2024-12-31 07:29:50|110187|110137|110189.8|110139.8|110189.8|110139.8|110185.3|110135.3|14
1735630200000|2024-12-31 07:30:00|110187.3|110137.3|110193.8|110143.8|110199.4|110149.4|110185.4|110135.4|26
1735630210000|2024-12-31 07:30:10|110191.5|110141.5|110192.9|110142.9|110193.1|110143.1|110191.5|110141.5|3
1735630220000|2024-12-31 07:30:20|110194.5|110144.5|110191.2|110141.2|110195.9|110145.9|110191.2|110141.2|13
1735630230000|2024-12-31 07:30:30|110191.8|110141.8|110186.8|110136.8|110191.8|110141.8|110186.8|110136.8|7
1735630240000|2024-12-31 07:30:40|110185.2|110135.2|110183.3|110133.3|110185.2|110135.2|110183.3|110133.3|2
1735630250000|2024-12-31 07:30:50|110185.2|110135.2|110190.1|110140.1|110190.1|110140.1|110184.2|110134.2|6
1735630260000|2024-12-31 07:31:00|110188.1|110138.1|110184|110134|110188.1|110138.1|110184|110134|3
1735630270000|2024-12-31 07:31:10|110185.9|110135.9|110183.9|110133.9|110185.9|110135.9|110183.9|110133.9|2
1735630280000|2024-12-31 07:31:20|110185.8|110135.8|110183.8|110133.8|110185.8|110135.8|110183.8|110133.8|3
1735630290000|2024-12-31 07:31:30|110183.6|110133.6|110182.8|110132.8|110185.3|110135.3|110178.4|110128.4|7
1735630300000|2024-12-31 07:31:40|110180.1|110130.1|110181.5|110131.5|110183|110133|110180.1|110130.1|4
1735630310000|2024-12-31 07:31:50|110181.7|110131.7|110184.4|110134.4|110190.1|110140.1|110181.5|110131.5|14
1735630320000|2024-12-31 07:32:00|110184.5|110134.5|110182.4|110132.4|110187.9|110137.9|110181|110131|9
1735630330000|2024-12-31 07:32:10|110181|110131|110185.8|110135.8|110185.8|110135.8|110179|110129|11
1735630340000|2024-12-31 07:32:20|110187|110137|110184.4|110134.4|110187|110137|110184.4|110134.4|4
1735630350000|2024-12-31 07:32:30|110183.6|110133.6|110172.5|110122.5|110183.6|110133.6|110172.5|110122.5|17
1735630360000|2024-12-31 07:32:40|110174.4|110124.4|110178.1|110128.1|110178.1|110128.1|110166.9|110116.9|17
1735630370000|2024-12-31 07:32:50|110172.6|110122.6|110176.3|110126.3|110181.4|110131.4|110172.6|110122.6|11
1735630380000|2024-12-31 07:33:00|110173.9|110123.9|110179.6|110129.6|110182.1|110132.1|110173.9|110123.9|11
1735630390000|2024-12-31 07:33:10|110179.8|110129.8|110176.2|110126.2|110179.8|110129.8|110176.2|110126.2|5
1735630400000|2024-12-31 07:33:20|110174|110124|110162|110137|110176.2|110138.5|110158.2|110124|23
1735630410000|2024-12-31 07:33:30|110162.3|110137.3|110163|110138|110163.5|110138.5|110159.7|110134.7|9
1735630420000|2024-12-31 07:33:40|110164.2|110139.2|110168.8|110143.8|110168.8|110143.8|110164.2|110139.2|4
1735630430000|2024-12-31 07:33:50|110168.7|110143.7|110165.1|110140.1|110170.4|110145.4|110165.1|110140.1|4
1735630440000|2024-12-31 07:34:00|110167.2|110142.2|110165.6|110140.6|110167.2|110142.2|110165.6|110140.6|2
1735630450000|2024-12-31 07:34:10|110163.8|110138.8|110170.8|110145.8|110171|110146|110163.8|110138.8|13
1735630460000|2024-12-31 07:34:20|110167.6|110142.6|110155.8|110130.8|110170.8|110145.8|110155.8|110130.8|14
1735630470000|2024-12-31 07:34:30|110159.4|110134.4|110160.6|110135.6|110161.3|110136.3|110157.8|110132.8|9
1735630480000|2024-12-31 07:34:40|110157.8|110132.8|110171.6|110146.6|110171.6|110146.6|110156.1|110131.1|12
1735630490000|2024-12-31 07:34:50|110169.3|110144.3|110169.3|110144.3|110169.3|110144.3|110169.3|110144.3|1
1735630500000|2024-12-31 07:35:00|110167.4|110142.4|110170.3|110145.3|110170.3|110145.3|110164.6|110139.6|5
1735630510000|2024-12-31 07:35:10|110172.3|110147.3|110168.6|110143.6|110175.7|110150.7|110168.4|110143.4|10
1735630520000|2024-12-31 07:35:20|110171|110146|110165.7|110140.7|110171|110146|110165.7|110140.7|5
1735630530000|2024-12-31 07:35:30|110165.9|110140.9|110166.1|110141.1|110167.6|110142.6|110165.9|110140.9|4
1735630540000|2024-12-31 07:35:40|110165.8|110140.8|110174.3|110149.3|110174.4|110149.4|110164.1|110139.1|11
1735630550000|2024-12-31 07:35:50|110174.6|110149.6|110172.2|110147.2|110176.2|110151.2|110172|110147|6
1735630560000|2024-12-31 07:36:00|110173.9|110148.9|110169|110144|110173.9|110148.9|110169|110144|7
1735630570000|2024-12-31 07:36:10|110171.9|110146.9|110171.6|110146.6|110173.9|110148.9|110169|110144|9
1735630580000|2024-12-31 07:36:20|110173.9|110148.9|110146.9|110121.9|110173.9|110148.9|110143.5|110118.5|18
1735630590000|2024-12-31 07:36:30|110144.9|110119.9|110143.1|110118.1|110144.9|110119.9|110143.1|110118.1|4
1735630600000|2024-12-31 07:36:40|110133.9|110108.9|110125.5|110100.5|110133.9|110108.9|110124.2|110099.2|7
1735630610000|2024-12-31 07:36:50|110125.4|110100.4|110126.2|110101.2|110126.2|110101.2|110122.9|110097.9|6
1735630620000|2024-12-31 07:37:00|110124.7|110099.7|110125.1|110100.1|110125.1|110100.1|110117.9|110092.9|9
1735630630000|2024-12-31 07:37:10|110123.1|110098.1|110125.4|110100.4|110126.8|110101.8|110123.1|110098.1|4
1735630640000|2024-12-31 07:37:20|110125.5|110100.5|110127.3|110102.3|110127.3|110102.3|110125.5|110100.5|2
1735630650000|2024-12-31 07:37:30|110127.2|110102.2|110126.6|110101.6|110129.4|110104.4|110125.1|110100.1|5
1735630660000|2024-12-31 07:37:40|110126.8|110101.8|110129.3|110104.3|110129.6|110104.6|110125.4|110100.4|5
1735630670000|2024-12-31 07:37:50|110129.4|110104.4|110127.4|110102.4|110129.4|110104.4|110125.2|110100.2|6
1735630680000|2024-12-31 07:38:00|110129|110104|110137.7|110112.7|110138.8|110113.8|110129|110104|5
1735630690000|2024-12-31 07:38:10|110139.3|110114.3|110140.8|110115.8|110142.2|110117.2|110139.3|110114.3|4
1735630700000|2024-12-31 07:38:20|110143.2|110118.2|110142.6|110117.6|110143.2|110118.2|110142.6|110117.6|4
1735630720000|2024-12-31 07:38:40|110142.7|110117.7|110133.7|110108.7|110142.7|110117.7|110131.8|110106.8|7
1735630730000|2024-12-31 07:38:50|110136.4|110111.4|110138.4|110113.4|110138.4|110113.4|110136.4|110111.4|3
1735630740000|2024-12-31 07:39:00|110140.3|110115.3|110138|110113|110140.3|110115.3|110138|110113|2
1735630750000|2024-12-31 07:39:10|110138.1|110113.1|110138.1|110113.1|110138.1|110113.1|110138.1|110113.1|1
1735630760000|2024-12-31 07:39:20|110139.4|110114.4|110142.3|110117.3|110145.1|110120.1|110139.4|110114.4|4
1735630770000|2024-12-31 07:39:30|110142.4|110117.4|110142.3|110117.3|110142.4|110117.4|110142.3|110117.3|2
1735630780000|2024-12-31 07:39:40|110144.4|110119.4|110142.4|110117.4|110144.6|110119.6|110142.4|110117.4|4
1735630800000|2024-12-31 07:40:00|110140.1|110115.1|110138.1|110113.1|110142.4|110117.4|110138.1|110113.1|8
1735630810000|2024-12-31 07:40:10|110140.1|110115.1|110141.7|110116.7|110142.1|110117.1|110140.1|110115.1|8
1735630820000|2024-12-31 07:40:20|110137.9|110112.9|110141.7|110116.7|110141.7|110116.7|110137.9|110112.9|2
1735630830000|2024-12-31 07:40:30|110140|110115|110173.3|110148.3|110173.3|110148.3|110140|110115|21
1735630840000|2024-12-31 07:40:40|110173.7|110148.7|110168.8|110143.8|110173.7|110148.7|110166.7|110141.7|7
1735630850000|2024-12-31 07:40:50|110168.9|110143.9|110170.7|110145.7|110170.7|110145.7|110168.9|110143.9|5
1735630860000|2024-12-31 07:41:00|110170.8|110145.8|110170.6|110145.6|110170.8|110145.8|110170.6|110145.6|3
1735630870000|2024-12-31 07:41:10|110169.3|110144.3|110163.3|110138.3|110169.3|110144.3|110162.3|110137.3|8
1735630880000|2024-12-31 07:41:20|110164.8|110139.8|110170.5|110145.5|110177.1|110152.1|110164.8|110139.8|17
1735630890000|2024-12-31 07:41:30|110170.3|110145.3|110163.4|110138.4|110170.3|110145.3|110163.4|110138.4|9
1735630900000|2024-12-31 07:41:40|110163.5|110138.5|110153|110128|110164.8|110139.8|110148.1|110123.1|9
1735630910000|2024-12-31 07:41:50|110155.7|110130.7|110127.2|110102.2|110155.8|110130.8|110127.2|110102.2|12
1735630920000|2024-12-31 07:42:00|110127.4|110102.4|110125.5|110100.5|110128|110103|110122|110097|7
1735630930000|2024-12-31 07:42:10|110122|110097|110123.5|110098.5|110125.5|110100.5|110122|110097|11
1735630940000|2024-12-31 07:42:20|110123.4|110098.4|110121.9|110096.9|110123.4|110098.4|110121.7|110096.7|4
1735630950000|2024-12-31 07:42:30|110121.7|110096.7|110121.6|110096.6|110121.7|110096.7|110121.6|110096.6|2
1735630960000|2024-12-31 07:42:40|110120.3|110095.3|110119.6|110094.6|110121.6|110096.6|110119.1|110094.1|5
1735630970000|2024-12-31 07:42:50|110119.2|110094.2|110118.3|110093.3|110120.2|110095.2|110118.3|110093.3|6
1735630980000|2024-12-31 07:43:00|110117.1|110092.1|110109.5|110059.5|110117.1|110092.1|110099.6|110059.5|12
1735630990000|2024-12-31 07:43:10|110099.7|110074.7|110093|110068|110099.7|110074.7|110093|110068|9
1735631000000|2024-12-31 07:43:20|110091|110066|110070.1|110045.1|110094.9|110066|110066.6|110041.6|13
1735631010000|2024-12-31 07:43:30|110071.4|110046.4|110074.3|110049.3|110078.3|110053.3|110071.4|110046.4|7
1735631020000|2024-12-31 07:43:40|110074.4|110049.4|110073.4|110048.4|110077.1|110052.1|110073.4|110048.4|10
1735631030000|2024-12-31 07:43:50|110073.3|110048.3|110073.6|110048.6|110075.1|110050.1|110073.3|110048.3|7
1735631040000|2024-12-31 07:44:00|110074.6|110049.6|110082.7|110057.7|110087.5|110062.5|110074.6|110049.6|17
1735631050000|2024-12-31 07:44:10|110085.2|110060.2|110080.2|110055.2|110085.2|110060.2|110075.7|110050.7|10
1735631060000|2024-12-31 07:44:20|110080.3|110055.3|110079|110054|110089.4|110064.4|110079|110054|13
1735631070000|2024-12-31 07:44:30|110077.8|110052.8|110082.1|110057.1|110082.1|110057.1|110076.1|110051.1|6
1735631080000|2024-12-31 07:44:40|110082.2|110057.2|110066.6|110041.6|110082.2|110057.2|110065.9|110040.9|14
1735631090000|2024-12-31 07:44:50|110066.4|110041.4|110064.7|110039.7|110075.5|110050.5|110060.7|110035.7|18
1735631100000|2024-12-31 07:45:00|110065.4|110040.4|110067.1|110042.1|110067.1|110042.1|110062.8|110037.8|7
1735631110000|2024-12-31 07:45:10|110062.8|110037.8|110054.8|110029.8|110067.1|110042.1|110053.4|110028.4|13
1735631120000|2024-12-31 07:45:20|110055.2|110030.2|110043|110018|110055.5|110030.5|110043|110018|12
1735631130000|2024-12-31 07:45:30|110039.5|110014.5|110043.4|110018.4|110048.2|110023.2|110039.5|110014.5|7
1735631140000|2024-12-31 07:45:40|110043.5|110018.5|110038.8|110013.8|110043.5|110018.5|110036.8|110011.8|6
1735631150000|2024-12-31 07:45:50|110038.9|110013.9|110043.1|110018.1|110043.1|110018.1|110035.8|110010.8|11
1735631160000|2024-12-31 07:46:00|110038|110013|110034.4|110009.4|110039.3|110014.3|110032.5|110007.5|7
1735631170000|2024-12-31 07:46:10|110033.4|110008.4|110029.4|110004.4|110037.7|110012.7|110022.8|109997.8|12
1735631180000|2024-12-31 07:46:20|110028.5|110003.5|110046.4|110021.4|110046.4|110021.4|110028|110003|17
1735631190000|2024-12-31 07:46:30|110050.3|110025.3|110044.1|110019.1|110054.2|110029.2|110044.1|110019.1|9
1735631200000|2024-12-31 07:46:40|110044.2|110019.2|110044|110019|110045.2|110020.2|110043.9|110018.9|6
1735631210000|2024-12-31 07:46:50|110044.2|110019.2|110055.8|110030.8|110065.6|110037.7|110044.2|110013.2|17
1735631220000|2024-12-31 07:47:00|110054.6|110029.6|110055.8|110030.8|110058.8|110033.8|110050.4|110025.4|12
1735631230000|2024-12-31 07:47:10|110057|110032|110062.8|110037.8|110065.3|110040.3|110054.1|110029.1|8
1735631240000|2024-12-31 07:47:20|110063.9|110038.9|110065.1|110040.1|110066.3|110041.3|110058.7|110033.7|8
1735631250000|2024-12-31 07:47:30|110063.7|110038.7|110059.6|110034.6|110067.3|110042.3|110047.5|110016.7|19
1735631260000|2024-12-31 07:47:40|110064.4|110039.4|110070.8|110045.8|110072.4|110047.4|110064.4|110039.4|6
1735631270000|2024-12-31 07:47:50|110065.7|110040.7|110070.6|110045.6|110070.6|110045.6|110064.5|110039.5|5
1735631280000|2024-12-31 07:48:00|110070.5|110045.5|110074.6|110049.6|110075.4|110050.4|110067|110042|15
1735631290000|2024-12-31 07:48:10|110073.8|110048.8|110074|110049|110075.5|110050.5|110072.2|110047.2|6
1735631300000|2024-12-31 07:48:20|110073.9|110048.9|110072.6|110047.6|110074.2|110049.2|110072.6|110047.6|5
1735631310000|2024-12-31 07:48:30|110072.7|110047.7|110064|110039|110075|110050|110055.8|110030.8|16
1735631320000|2024-12-31 07:48:40|110064.1|110039.1|110063.2|110038.2|110064.1|110039.1|110063.2|110038.2|2
1735631330000|2024-12-31 07:48:50|110063|110038|110038.8|110013.8|110063|110038|110038.8|110013.8|19
1735631340000|2024-12-31 07:49:00|110043.3|110018.3|110052.2|110027.2|110054.7|110029.7|110043.3|110018.3|16
1735631350000|2024-12-31 07:49:10|110053.2|110028.2|110055|110030|110056.5|110031.5|110047|110022|10
1735631360000|2024-12-31 07:49:20|110053.9|110028.9|110051.9|110026.9|110056.4|110031.4|110050.3|110025.3|11
1735631370000|2024-12-31 07:49:30|110053.2|110028.2|110057.3|110032.3|110061|110036|110052|110027|14
1735631380000|2024-12-31 07:49:40|110056.3|110031.3|110053.4|110028.4|110056.3|110031.3|110047.8|110022.8|8
1735631390000|2024-12-31 07:49:50|110054.6|110029.6|110055.6|110030.6|110058.1|110033.1|110050.6|110025.6|11
1735631400000|2024-12-31 07:50:00|110056.7|110031.7|110056.8|110031.8|110056.8|110031.8|110052.6|110027.6|5
1735631410000|2024-12-31 07:50:10|110056.7|110031.7|110056.5|110031.5|110056.8|110031.8|110055.6|110030.6|5
1735631420000|2024-12-31 07:50:20|110055.4|110030.4|110054.9|110029.9|110060.2|110035.2|110054.4|110029.4|9
1735631430000|2024-12-31 07:50:30|110053.8|110028.8|110062.9|110037.9|110062.9|110037.9|110053.6|110028.6|8
1735631440000|2024-12-31 07:50:40|110058.8|110033.8|110058.3|110033.3|110059.8|110034.8|110058.3|110033.3|7
1735631450000|2024-12-31 07:50:50|110060|110035|110054|110029|110060|110035|110054|110029|10
1735631460000|2024-12-31 07:51:00|110052.8|110027.8|110052.9|110027.9|110078.8|110032.1|110052.5|110021.9|15
1735631470000|2024-12-31 07:51:10|110057.1|110032.1|110056.5|110031.5|110062.1|110037.1|110050.5|110025.5|14
1735631480000|2024-12-31 07:51:20|110055.4|110030.4|110051.6|110026.6|110057.3|110032.3|110051.6|110026.6|8
1735631490000|2024-12-31 07:51:30|110050.4|110025.4|110060.5|110035.5|110061.9|110036.9|110050.4|110025.4|8
1735631500000|2024-12-31 07:51:40|110056.4|110031.4|110051|110026|110060.3|110035.3|110051|110026|5
1735631510000|2024-12-31 07:51:50|110055|110030|110053.2|110028.2|110055|110030|110049.4|110024.4|6
1735631520000|2024-12-31 07:52:00|110053.1|110028.1|110049.2|110024.2|110053.1|110028.1|110045.1|110020.1|10
1735631530000|2024-12-31 07:52:10|110049.1|110024.1|110056.1|110031.1|110056.1|110031.1|110049.1|110024.1|6
1735631540000|2024-12-31 07:52:20|110057.2|110032.2|110059.7|110034.7|110061.2|110036.2|110055.8|110030.8|11
1735631550000|2024-12-31 07:52:30|110059.6|110034.6|110057.1|110032.1|110059.6|110034.6|110057.1|110032.1|3
1735631560000|2024-12-31 07:52:40|110056.8|110031.8|110060.8|110035.8|110060.8|110035.8|110056.7|110031.7|4
1735631570000|2024-12-31 07:52:50|110059.7|110034.7|110053.9|110028.9|110062.2|110037.2|110050.2|110025.2|13
1735631580000|2024-12-31 07:53:00|110053.8|110028.8|110046|110021|110053.8|110028.8|110033.8|110008.8|12
1735631590000|2024-12-31 07:53:10|110042.1|110017.1|110037.9|110012.9|110042.6|110017.6|110037.9|110012.9|11
1735631600000|2024-12-31 07:53:20|110037.6|110012.6|110041.4|110016.4|110041.4|110016.4|110035.9|110010.9|9
1735631610000|2024-12-31 07:53:30|110042.8|110017.8|110046.4|110021.4|110053.3|110028.3|110042.8|110017.8|11
1735631620000|2024-12-31 07:53:40|110046.2|110021.2|110044.7|110019.7|110046.2|110021.2|110043.6|110018.6|4
1735631630000|2024-12-31 07:53:50|110043.5|110018.5|110053.8|110028.8|110059.8|110034.8|110042.2|110017.2|12
1735631640000|2024-12-31 07:54:00|110055.1|110030.1|110056.1|110031.1|110057.5|110032.5|110053|110028|11
1735631650000|2024-12-31 07:54:10|110052.1|110027.1|110054.7|110029.7|110056.2|110031.2|110052.1|110027.1|4
1735631660000|2024-12-31 07:54:20|110054.6|110029.6|110045.3|110020.3|110054.6|110029.6|110045.3|110020.3|14
1735631670000|2024-12-31 07:54:30|110046.6|110021.6|110053.7|110028.7|110053.7|110028.7|110046.6|110021.6|2
1735631680000|2024-12-31 07:54:40|110049.7|110024.7|110033.8|110008.8|110056.2|110031.2|110029.1|110004.1|12
1735631690000|2024-12-31 07:54:50|110034.2|110009.2|110022.8|109997.8|110034.2|110009.2|110022.8|109997.8|7
1735631700000|2024-12-31 07:55:00|110021.3|109996.3|110022.8|109997.8|110027|110002|110021.3|109996.3|8
1735631710000|2024-12-31 07:55:10|110021.3|109996.3|110018.3|109993.3|110021.3|109996.3|110016.2|109991.2|5
1735631720000|2024-12-31 07:55:20|110016.9|109991.9|110016.9|109991.9|110016.9|109991.9|110016.9|109991.9|1
1735631730000|2024-12-31 07:55:30|110018.3|109993.3|110017.2|109992.2|110026.7|110001.7|110013.7|109988.7|16
1735631740000|2024-12-31 07:55:40|110022.2|109997.2|110022|109997|110022.2|109997.2|110017.2|109992.2|6
1735631750000|2024-12-31 07:55:50|110021.9|109996.9|110017.1|109992.1|110022.1|109997.1|110017.1|109992.1|3
1735631760000|2024-12-31 07:56:00|110015.4|109990.4|110020.7|109995.7|110022.3|109997.3|110012.3|109987.3|9
1735631770000|2024-12-31 07:56:10|110015.9|109990.9|110017.2|109992.2|110024.2|109999.2|110013.7|109988.7|10
1735631780000|2024-12-31 07:56:20|110014.6|109989.6|110019.8|109994.8|110020.4|109995.4|110014.6|109989.6|8
1735631790000|2024-12-31 07:56:30|110024.2|109999.2|110028.2|110003.2|110028.2|110003.2|110024.1|109999.1|6
1735631800000|2024-12-31 07:56:40|110024.5|109999.5|110025.7|110000.7|110028.8|110003.8|110024|109999|9
1735631810000|2024-12-31 07:56:50|110028.9|110003.9|110038.7|110013.7|110045.1|110020.1|110028.9|110003.9|13
1735631820000|2024-12-31 07:57:00|110038.5|110013.5|110039.3|110014.3|110046|110021|110036.8|110011.8|19
1735631830000|2024-12-31 07:57:10|110039.5|110014.5|110039.6|110014.6|110039.6|110014.6|110039.5|110014.5|2
1735631840000|2024-12-31 07:57:20|110039.5|110014.5|110038.5|110013.5|110042.7|110017.7|110038.5|110013.5|5
1735631850000|2024-12-31 07:57:30|110041.6|110016.6|110038|110013|110041.9|110016.9|110035.3|110010.3|20
1735631860000|2024-12-31 07:57:40|110038.9|110013.9|110038|110013|110044.1|110019.1|110037.1|110012.1|10
1735631870000|2024-12-31 07:57:50|110038.1|110013.1|110045.7|109995.7|110050.7|110013.5|110038.1|109995.7|10
1735631880000|2024-12-31 07:58:00|110045.3|109995.3|110046|109996|110046|109996|110045.3|109995.3|3
1735631890000|2024-12-31 07:58:10|110045.6|109995.6|110033.7|109983.7|110045.6|109995.6|110033|109983|8
1735631900000|2024-12-31 07:58:20|110028.7|109978.7|110025.9|109975.9|110029.3|109979.3|110025.9|109975.9|8
1735631910000|2024-12-31 07:58:30|110025.6|109975.6|110029|109979|110029|109979|110021.7|109971.7|13
1735631920000|2024-12-31 07:58:40|110029.4|109979.4|110031.5|109981.5|110031.6|109981.6|110027.9|109977.9|6
1735631930000|2024-12-31 07:58:50|110031.3|109981.3|110025|109975|110031.3|109981.3|110024.5|109974.5|8
1735631940000|2024-12-31 07:59:00|110024.2|109974.2|110025.9|109975.9|110026.7|109976.7|110021.1|109971.1|15
1735631950000|2024-12-31 07:59:10|110025.8|109975.8|110023.6|109973.6|110026.5|109976.5|110022.4|109972.4|7
1735631960000|2024-12-31 07:59:20|110023.5|109973.5|110030.6|109980.6|110030.8|109980.8|110023.5|109973.5|11
1735631970000|2024-12-31 07:59:30|110030.1|109980.1|110027.7|109977.7|110031.4|109981.4|110026.4|109976.4|11
1735631980000|2024-12-31 07:59:40|110026.8|109976.8|110027.3|109977.3|110027.9|109977.9|110026.2|109976.2|15
1735631990000|2024-12-31 07:59:50|110027.4|109977.4|110026.8|109976.8|110027.4|109977.4|110026.8|109976.8|2
1735632000000|2024-12-31 08:00:00|110027.2|109977.2|110033.4|109983.4|110033.4|109983.4|110026.3|109976.3|11
1735632010000|2024-12-31 08:00:10|110033.3|109983.3|110031|109981|110033.3|109983.3|110028.4|109978.4|11
1735632020000|2024-12-31 08:00:20|110029.9|109979.9|110030.2|109980.2|110034.6|109984.6|110026.1|109976.1|20
1735632030000|2024-12-31 08:00:30|110030.5|109980.5|110011.6|109961.6|110030.9|109980.9|110011.6|109961.6|22
1735632040000|2024-12-31 08:00:40|110011.8|109961.8|110020.1|109970.1|110020.1|109970.1|110010.5|109960.5|13
1735632050000|2024-12-31 08:00:50|110019.9|109969.9|110025.4|109975.4|110026.1|109976.1|110018.5|109968.5|9
1735632060000|2024-12-31 08:01:00|110025.6|109975.6|110018.9|109968.9|110028.4|109978.4|110018.9|109968.9|15
1735632070000|2024-12-31 08:01:10|110018.6|109968.6|110019.4|109969.4|110019.4|109969.4|110018.6|109968.6|8
1735632080000|2024-12-31 08:01:20|110018.9|109968.9|110015.3|109965.3|110018.9|109968.9|110015.1|109965.1|4
1735632090000|2024-12-31 08:01:30|110015.2|109965.2|110015.1|109965.1|110015.4|109965.4|110015.1|109965.1|7
1735632100000|2024-12-31 08:01:40|110024.2|109974.2|110029.6|109979.6|110030.1|109980.1|110024.2|109974.2|11
1735632110000|2024-12-31 08:01:50|110028.1|109978.1|110025|109975|110028.2|109978.2|110024.7|109974.7|9
1735632120000|2024-12-31 08:02:00|110024.6|109974.6|110025.7|109975.7|110025.7|109975.7|110021.1|109971.1|9
1735632130000|2024-12-31 08:02:10|110025|109975|110019.1|109969.1|110025.7|109975.7|110017.8|109967.8|10
1735632140000|2024-12-31 08:02:20|110018.9|109968.9|110024|109974|110024|109974|110018|109968|9
1735632150000|2024-12-31 08:02:30|110023|109973|110018|109968|110024.3|109974.3|110018|109968|5
1735632160000|2024-12-31 08:02:40|110017.5|109967.5|110004.3|109954.3|110017.5|109967.5|110004.3|109954.3|10
1735632170000|2024-12-31 08:02:50|110006.4|109956.4|110003.2|109953.2|110006.4|109956.4|110003.2|109953.2|7
1735632180000|2024-12-31 08:03:00|110001.6|109951.6|110006.7|109956.7|110006.7|109956.7|110001.6|109951.6|9
1735632190000|2024-12-31 08:03:10|110009|109959|110010.7|109960.7|110010.7|109960.7|110008.3|109958.3|4
1735632200000|2024-12-31 08:03:20|110013.3|109963.3|110012.9|109962.9|110013.3|109963.3|110010.8|109960.8|6
1735632210000|2024-12-31 08:03:30|110011.1|109961.1|110017.5|109967.5|110017.9|109967.9|110011.1|109961.1|9
1735632220000|2024-12-31 08:03:40|110017.7|109967.7|110005.2|109955.2|110017.7|109967.7|110004|109954|8
1735632230000|2024-12-31 08:03:50|110003.5|109953.5|110005.4|109955.4|110005.5|109955.5|110003.5|109953.5|7
1735632240000|2024-12-31 08:04:00|110003.6|109953.6|110002.5|109952.5|110005.1|109955.1|110000.4|109950.4|9
1735632250000|2024-12-31 08:04:10|110001.6|109951.6|109996.9|109946.9|110001.6|109951.6|109996.9|109946.9|10
1735632260000|2024-12-31 08:04:20|109995.2|109945.2|109993.7|109943.7|109995.2|109952.5|109977.5|109942.1|7
1735632270000|2024-12-31 08:04:30|109995.8|109945.8|109995.8|109945.8|109995.8|109945.8|109995.8|109945.8|1
1735632280000|2024-12-31 08:04:40|109993.6|109943.6|109995.8|109945.8|109995.8|109945.8|109993.6|109943.6|2
1735632290000|2024-12-31 08:04:50|109993.7|109943.7|109983.7|109958.7|109993.7|109958.7|109983.7|109943.7|2
1735632300000|2024-12-31 08:05:00|109997.8|109947.8|110004.7|109954.7|110004.9|109954.9|109997.8|109947.8|10
1735632320000|2024-12-31 08:05:20|110004.9|109954.9|110005.5|109955.5|110012.4|109962.4|110004.6|109954.6|14
1735632330000|2024-12-31 08:05:30|110005.3|109955.3|109998.1|109973.1|110005.7|109975.9|109994.4|109948|19
1735632340000|2024-12-31 08:05:40|110000.1|109975.1|109994.3|109969.3|110004.2|109979.2|109989|109964|15
1735632350000|2024-12-31 08:05:50|109993|109968|109985.3|109960.3|109993|109968|109982.3|109957.3|16
1735632360000|2024-12-31 08:06:00|109986.9|109961.9|109995|109970|109995.8|109970.8|109986.9|109961.9|11
1735632370000|2024-12-31 08:06:10|109993.7|109968.7|109988.2|109963.2|109994.1|109969.1|109987|109962|17
1735632380000|2024-12-31 08:06:20|109987|109962|109991.3|109966.3|109991.3|109966.3|109985.8|109960.8|6
1735632390000|2024-12-31 08:06:30|109991.5|109966.5|109991.2|109966.2|109998.9|109973.9|109988.3|109963.3|20
1735632400000|2024-12-31 08:06:40|109992.7|109967.7|109990.1|109965.1|109992.8|109967.8|109988.9|109963.9|6
1735632410000|2024-12-31 08:06:50|109994.5|109969.5|109983.6|109958.6|109994.5|109969.5|109983.6|109958.6|10
1735632420000|2024-12-31 08:07:00|109985.5|109960.5|109980.9|109955.9|109995|109970|109979.1|109954.1|16
1735632430000|2024-12-31 08:07:10|109980.2|109955.2|109979.2|109954.2|109982.6|109957.6|109977.5|109952.5|13
1735632440000|2024-12-31 08:07:20|109981.5|109956.5|109985.5|109960.5|109986.7|109961.7|109980.7|109955.7|13
1735632450000|2024-12-31 08:07:30|109984.7|109959.7|109978.3|109953.3|109984.7|109959.7|109978.3|109953.3|4
1735632460000|2024-12-31 08:07:40|109979.4|109954.4|109983|109958|109983|109958|109977.2|109952.2|11
1735632470000|2024-12-31 08:07:50|109980.6|109955.6|109977.6|109952.6|109980.6|109955.6|109976.6|109951.6|5
1735632480000|2024-12-31 08:08:00|109978.3|109953.3|109982.1|109957.1|109984.9|109959.9|109976.9|109951.9|8
1735632490000|2024-12-31 08:08:10|109980.3|109955.3|109982.2|109957.2|109983.4|109958.4|109980.3|109955.3|8
1735632500000|2024-12-31 08:08:20|109984.8|109959.8|109985.3|109960.3|109985.3|109960.3|109980.6|109955.6|12
1735632510000|2024-12-31 08:08:30|109982.5|109957.5|109981.3|109956.3|109986.7|109961.7|109973|109948|23
1735632520000|2024-12-31 08:08:40|109982.5|109957.5|109982.8|109957.8|109982.8|109957.8|109981.3|109956.3|3
1735632530000|2024-12-31 08:08:50|109984.6|109959.6|109983.7|109958.7|109984.6|109959.6|109982.7|109957.7|5
1735632540000|2024-12-31 08:09:00|109984.8|109959.8|109988.5|109963.5|109989.4|109964.4|109981.2|109956.2|16
1735632550000|2024-12-31 08:09:10|109986.4|109961.4|109980.4|109955.4|109988.8|109963.8|109977.6|109952.6|13
1735632560000|2024-12-31 08:09:20|109979|109954|109974.8|109949.8|109979|109954|109971.5|109946.5|9
1735632570000|2024-12-31 08:09:30|109972.4|109947.4|109973.7|109948.7|109974.5|109949.5|109972.4|109947.4|7
1735632580000|2024-12-31 08:09:40|109974.6|109949.6|109978.6|109953.6|109982.7|109957.7|109974.6|109949.6|10
1735632590000|2024-12-31 08:09:50|109978.9|109953.9|109979|109954|109979|109954|109978.9|109953.9|2
1735632600000|2024-12-31 08:10:00|109979.2|109954.2|109982.7|109957.7|109982.8|109957.8|109979.1|109954.1|7
1735632610000|2024-12-31 08:10:10|109981.7|109956.7|109982.9|109957.9|109986.5|109961.5|109981.7|109956.7|12
1735632630000|2024-12-31 08:10:30|109983|109958|109982.9|109957.9|109983|109958|109982.9|109957.9|2
1735632640000|2024-12-31 08:10:40|109995|109945|109995|109945|109995|109945|109995|109945|1
1735632660000|2024-12-31 08:11:00|109984|109959|109983.1|109958.1|109989.6|109964.6|109983.1|109958.1|16
1735632670000|2024-12-31 08:11:10|109985.7|109960.7|109988.3|109963.3|109991.4|109966.4|109985.6|109960.6|6
1735632680000|2024-12-31 08:11:20|109986.8|109961.8|109983.8|109958.8|109988.5|109963.5|109981|109956|17
1735632690000|2024-12-31 08:11:30|109983|109958|109979|109954|109985.2|109960.2|109979|109954|8
1735632700000|2024-12-31 08:11:40|109979.1|109954.1|109981.4|109956.4|109983.1|109958.1|109979.1|109954.1|6
1735632710000|2024-12-31 08:11:50|109981.3|109956.3|109989.5|109964.5|109990.8|109965.8|109981.3|109956.3|12
1735632720000|2024-12-31 08:12:00|109989.6|109964.6|109996.8|109971.8|109996.8|109971.8|109986.1|109961.1|15
1735632730000|2024-12-31 08:12:10|109995.4|109970.4|109992.5|109967.5|109996|109971|109991.6|109966.6|16
1735632740000|2024-12-31 08:12:20|109994.7|109969.7|109996.5|109971.5|109997.4|109972.4|109994.7|109969.7|6
1735632750000|2024-12-31 08:12:30|109994.5|109969.5|109991.6|109966.6|109994.6|109969.6|109991.6|109966.6|6
1735632760000|2024-12-31 08:12:40|109993.9|109968.9|109992.8|109967.8|109997.9|109972.9|109992.8|109967.8|10
1735632770000|2024-12-31 08:12:50|109995.4|109970.4|110000.8|109975.8|110000.8|109975.8|109995.4|109970.4|8
1735632780000|2024-12-31 08:13:00|110003.2|109978.2|109995.9|109945.9|110013|109978.2|109993.4|109943.4|16
1735632790000|2024-12-31 08:13:10|109998.2|109948.2|109960.5|109935.5|110003.4|109953.4|109959.3|109920|20
1735632800000|2024-12-31 08:13:20|109960.7|109935.7|109954.1|109929.1|109960.9|109935.9|109952.7|109927.7|8
1735632810000|2024-12-31 08:13:30|109954|109929|109961.6|109936.6|109961.6|109936.6|109954|109929|9
1735632820000|2024-12-31 08:13:40|109962.7|109937.7|109961.4|109936.4|109963.8|109938.8|109960.6|109935.6|7
1735632830000|2024-12-31 08:13:50|109959.5|109934.5|109954.7|109929.7|109960.7|109935.7|109954.7|109929.7|5
1735632840000|2024-12-31 08:14:00|109953.4|109928.4|109951.6|109926.6|109957.4|109932.4|109951.6|109926.6|12
1735632850000|2024-12-31 08:14:10|109951.5|109926.5|109952.6|109927.6|109952.6|109927.6|109951.4|109926.4|3
1735632860000|2024-12-31 08:14:20|109951.3|109926.3|109953.2|109928.2|109953.2|109928.2|109949.9|109924.9|5
1735632870000|2024-12-31 08:14:30|109952.9|109927.9|109945.6|109920.6|109952.9|109927.9|109942.1|109917.1|17
1735632880000|2024-12-31 08:14:40|109946.7|109921.7|109951.3|109926.3|109953.1|109928.1|109946.7|109921.7|12
1735632890000|2024-12-31 08:14:50|109951.4|109926.4|109956.3|109931.3|109956.5|109931.5|109949.7|109924.7|12
1735632900000|2024-12-31 08:15:00|109958.3|109933.3|109953.6|109928.6|109958.3|109933.3|109946.6|109921.6|16
1735632910000|2024-12-31 08:15:10|109953.4|109928.4|109954.5|109929.5|109954.6|109929.6|109953.4|109928.4|5
1735632920000|2024-12-31 08:15:20|109954.4|109929.4|109954.9|109929.9|109957.2|109932.2|109954.1|109929.1|9
1735632930000|2024-12-31 08:15:30|109955.8|109930.8|109981.6|109956.6|109981.6|109956.6|109955.3|109930.3|22
1735632940000|2024-12-31 08:15:40|109981.4|109956.4|109980.7|109955.7|109981.4|109956.4|109979.8|109954.8|6
1735632950000|2024-12-31 08:15:50|109980.8|109955.8|109971.6|109946.6|109980.9|109955.9|109971.6|109946.6|7
1735632960000|2024-12-31 08:16:00|109971.3|109946.3|109964.7|109939.7|109971.4|109946.4|109964.7|109939.7|8
1735632970000|2024-12-31 08:16:10|109966.6|109941.6|109970.8|109945.8|109971.7|109946.7|109966.6|109941.6|9
1735632980000|2024-12-31 08:16:20|109970.6|109945.6|109975.3|109950.3|109978.2|109953.2|109969.3|109944.3|10
1735632990000|2024-12-31 08:16:30|109974.4|109949.4|109972.7|109947.7|109974.4|109949.4|109972.6|109947.6|9
1735633000000|2024-12-31 08:16:40|109972.9|109947.9|109976.2|109951.2|109977.4|109952.4|109972.9|109947.9|9
1735633010000|2024-12-31 08:16:50|109976|109951|109982.6|109957.6|109982.6|109957.6|109974.9|109949.9|13
1735633020000|2024-12-31 08:17:00|109983|109958|109973.7|109948.7|109984.1|109959.1|109973.7|109948.7|15
1735633030000|2024-12-31 08:17:10|109974.8|109949.8|109978.3|109953.3|109978.3|109953.3|109974.7|109949.7|5
1735633040000|2024-12-31 08:17:20|109977.9|109952.9|109978.1|109953.1|109980.5|109955.5|109977.5|109952.5|14
1735633050000|2024-12-31 08:17:30|109977.1|109952.1|109978|109953|109984.7|109959.7|109975.6|109950.6|19
1735633060000|2024-12-31 08:17:40|109978.2|109953.2|109987.3|109962.3|109987.3|109962.3|109976.5|109951.5|17
1735633070000|2024-12-31 08:17:50|109985.9|109960.9|109981.8|109956.8|109985.9|109960.9|109978.3|109953.3|13
1735633080000|2024-12-31 08:18:00|109982.1|109957.1|109982.7|109957.7|109989.9|109964.9|109981.5|109956.5|11
1735633090000|2024-12-31 08:18:10|109986.3|109961.3|109982|109957|109987.6|109962.6|109982|109957|18
1735633100000|2024-12-31 08:18:20|109983|109958|109981|109956|109983|109958|109980.8|109955.8|7
1735633110000|2024-12-31 08:18:30|109982|109957|109976|109951|109988.5|109963.5|109970.8|109945.8|20
1735633120000|2024-12-31 08:18:40|109977.3|109952.3|109968.8|109943.8|109977.3|109952.3|109968.8|109943.8|12
1735633130000|2024-12-31 08:18:50|109965.5|109940.5|109963.6|109938.6|109975.5|109950.5|109961.2|109936.2|13
1735633140000|2024-12-31 08:19:00|109965.1|109940.1|109961.1|109936.1|109965.1|109940.1|109959.5|109934.5|7
1735633150000|2024-12-31 08:19:10|109962|109937|109961.1|109936.1|109963.9|109938.9|109961.1|109936.1|6
1735633160000|2024-12-31 08:19:20|109959.1|109934.1|109956.6|109931.6|109960.2|109935.2|109953.9|109928.9|8
1735633170000|2024-12-31 08:19:30|109956.2|109931.2|109955.6|109930.6|109956.2|109931.2|109955.4|109930.4|6
1735633180000|2024-12-31 08:19:40|109955.7|109930.7|109953.6|109928.6|109955.8|109930.8|109950.7|109925.7|8
1735633190000|2024-12-31 08:19:50|109952.6|109927.6|109965.4|109940.4|109966.5|109941.5|109945.9|109920.9|11
1735633200000|2024-12-31 08:20:00|109966.8|109941.8|109961.9|109936.9|109966.8|109941.8|109958.5|109933.5|8
1735633210000|2024-12-31 08:20:10|109962.8|109937.8|109972.3|109947.3|109976.2|109951.2|109962.7|109937.7|17
1735633220000|2024-12-31 08:20:20|109975.7|109950.7|109979.2|109954.2|109993.4|109968.4|109975.7|109950.7|20
1735633230000|2024-12-31 08:20:30|109980.6|109955.6|109987|109962|109987|109962|109980.6|109955.6|6
1735633240000|2024-12-31 08:20:40|109988.3|109963.3|109981.9|109956.9|109998.9|109973.9|109977.9|109952.9|21
1735633250000|2024-12-31 08:20:50|109985.1|109960.1|109984.8|109959.8|109994.1|109969.1|109983.7|109958.7|19
1735633260000|2024-12-31 08:21:00|109992.5|109967.5|109985.2|109960.2|109994.2|109969.2|109982.1|109957.1|16
1735633270000|2024-12-31 08:21:10|109984.5|109959.5|109983.8|109958.8|109987.7|109962.7|109982.1|109957.1|16
1735633280000|2024-12-31 08:21:20|109980.6|109955.6|109982.9|109957.9|109982.9|109957.9|109978.9|109953.9|17
1735633290000|2024-12-31 08:21:30|109985.6|109960.6|109976.5|109951.5|109985.6|109960.6|109965.9|109940.9|22
1735633300000|2024-12-31 08:21:40|109973.6|109948.6|109975|109950|109976.5|109951.5|109969.3|109944.3|9
1735633310000|2024-12-31 08:21:50|109978.2|109953.2|109974.7|109949.7|109979.2|109954.2|109971.7|109946.7|18
1735633320000|2024-12-31 08:22:00|109973.9|109948.9|109973.9|109948.9|109979.5|109954.5|109971.7|109946.7|25
1735633330000|2024-12-31 08:22:10|109974.5|109949.5|109974.5|109949.5|109974.5|109949.5|109973.9|109948.9|3
1735633340000|2024-12-31 08:22:20|109973.9|109948.9|109974.9|109949.9|109976.9|109951.9|109973.9|109948.9|3
1735633350000|2024-12-31 08:22:30|109973.7|109948.7|109972.7|109947.7|109974|109949|109972.3|109947.3|5
1735633360000|2024-12-31 08:22:40|109968.6|109943.6|109969|109944|109971.5|109946.5|109968.6|109943.6|6
1735633370000|2024-12-31 08:22:50|109968.6|109943.6|109983|109933|109983.9|109943.6|109967.7|109933|4
1735633380000|2024-12-31 08:23:00|109984.2|109934.2|109972.4|109922.4|109984.2|109934.2|109972.2|109922.2|14
1735633390000|2024-12-31 08:23:10|109973.2|109923.2|109974.1|109924.1|109974.9|109924.9|109973.2|109923.2|3
1735633400000|2024-12-31 08:23:20|109974.9|109924.9|109977.2|109927.2|109978.5|109928.5|109974.9|109924.9|7
1735633410000|2024-12-31 08:23:30|109975.3|109925.3|109975.9|109925.9|109978.1|109928.1|109975.3|109925.3|9
1735633420000|2024-12-31 08:23:40|109975.4|109925.4|109974.3|109924.3|109976.2|109926.2|109972.5|109922.5|9
1735633430000|2024-12-31 08:23:50|109975.2|109925.2|109974.3|109924.3|109975.6|109925.6|109974|109924|7
1735633440000|2024-12-31 08:24:00|109974|109924|109978.7|109928.7|109979.5|109929.5|109972.1|109922.1|13
1735633450000|2024-12-31 08:24:10|109979.5|109929.5|109971.9|109921.9|109979.5|109929.5|109971.9|109921.9|9
1735633460000|2024-12-31 08:24:20|109972.9|109922.9|109972.8|109922.8|109972.9|109922.9|109971.9|109921.9|6
1735633470000|2024-12-31 08:24:30|109971.9|109921.9|109976.5|109926.5|109976.5|109926.5|109971.9|109921.9|6
1735633480000|2024-12-31 08:24:40|109977.7|109927.7|109971.1|109921.1|109977.7|109927.7|109971.1|109921.1|10
1735633500000|2024-12-31 08:25:00|109970.2|109920.2|109967.8|109917.8|109970.2|109920.2|109966.9|109916.9|8
1735633510000|2024-12-31 08:25:10|109966.9|109916.9|109967.8|109917.8|109967.8|109917.8|109966.9|109916.9|6
1735633520000|2024-12-31 08:25:20|109965.6|109915.6|109971.3|109921.3|109971.3|109921.3|109965.1|109915.1|7
1735633530000|2024-12-31 08:25:30|109970.7|109920.7|109966.6|109916.6|109971.3|109921.3|109966.6|109916.6|6
1735633540000|2024-12-31 08:25:40|109969.2|109919.2|109966.5|109916.5|109970.1|109920.1|109966.2|109916.2|8
1735633550000|2024-12-31 08:25:50|109966.2|109916.2|109971.8|109921.8|109971.8|109921.8|109966.2|109916.2|7
1735633560000|2024-12-31 08:26:00|109970.4|109920.4|109970.4|109920.4|109970.4|109920.4|109970.3|109920.3|3
1735633580000|2024-12-31 08:26:20|109972.6|109922.6|109973.1|109923.1|109978|109928|109972.2|109922.2|5
1735633590000|2024-12-31 08:26:30|109970.8|109920.8|109974.5|109924.5|109974.5|109924.5|109970.6|109920.6|3
1735633600000|2024-12-31 08:26:40|109973.3|109923.3|109974.8|109924.8|109974.9|109924.9|109971.3|109921.3|8
1735633610000|2024-12-31 08:26:50|109974.7|109924.7|109980.5|109930.5|109981|109931|109974.7|109924.7|13
1735633620000|2024-12-31 08:27:00|109980.7|109930.7|109988.4|109938.4|109989.3|109939.3|109978.2|109928.2|13
1735633630000|2024-12-31 08:27:10|109986.2|109936.2|109985.8|109935.8|109986.5|109936.5|109984.2|109934.2|7
1735633640000|2024-12-31 08:27:20|109986.5|109936.5|109994.5|109944.5|109996.7|109946.7|109985.8|109935.8|17
1735633650000|2024-12-31 08:27:30|109994.6|109944.6|109997.2|109947.2|109997.2|109947.2|109994.5|109944.5|5
1735633660000|2024-12-31 08:27:40|109997|109947|109985.6|109960.6|109999.9|109961.9|109984.9|109947|14
1735633670000|2024-12-31 08:27:50|109984.9|109959.9|109986.8|109961.8|109986.8|109961.8|109984.9|109959.9|7
1735633680000|2024-12-31 08:28:00|109985.6|109960.6|109995.2|109970.2|109997.8|109972.8|109982.5|109957.5|10
1735633690000|2024-12-31 08:28:10|109994.7|109969.7|110004.9|109979.9|110004.9|109979.9|109994.7|109969.7|9
1735633700000|2024-12-31 08:28:20|110003.6|109978.6|110007.9|109982.9|110007.9|109982.9|110001.9|109976.9|12
1735633710000|2024-12-31 08:28:30|110008.2|109983.2|110023.5|109998.5|110028.5|110003.5|110007.9|109982.9|14
1735633720000|2024-12-31 08:28:40|110024|109999|110019.4|109994.4|110024|109999|110016.4|109991.4|13
1735633730000|2024-12-31 08:28:50|110018.1|109993.1|110022.8|109997.8|110023.8|109998.8|110014.1|109989.1|7
1735633740000|2024-12-31 08:29:00|110020.9|109995.9|110029.1|110004.1|110029.1|110004.1|110016.9|109991.9|12
1735633750000|2024-12-31 08:29:10|110028.6|110003.6|110049.6|110024.6|110050.8|110025.8|110028.6|110003.6|20
1735633760000|2024-12-31 08:29:20|110049.3|110024.3|110041.1|110016.1|110049.3|110024.3|110036.6|110011.6|21
1735633770000|2024-12-31 08:29:30|110041|110016|110037.5|110012.5|110041.5|110016.5|110037.3|110012.3|9
1735633780000|2024-12-31 08:29:40|110037.6|110012.6|110027.7|110002.7|110037.6|110012.6|110025.7|110000.7|8
1735633790000|2024-12-31 08:29:50|110029|110004|110034.4|110009.4|110037.5|110012.5|110029|110004|9
1735633800000|2024-12-31 08:30:00|110032.9|110007.9|110029.4|110004.4|110033.6|110008.6|110025.4|110000.4|19
1735633810000|2024-12-31 08:30:10|110029.8|110004.8|110014.2|109989.2|110030.6|110005.6|110011.9|109986.9|20
1735633820000|2024-12-31 08:30:20|110015.2|109990.2|110022.1|109997.1|110022.1|109997.1|110015.2|109990.2|11
1735633830000|2024-12-31 08:30:30|110023.1|109998.1|110026.8|110001.8|110029.2|110004.2|110022.3|109997.3|16
1735633840000|2024-12-31 08:30:40|110026.9|110001.9|110036.5|110011.5|110036.5|110011.5|110026.6|110001.6|10
1735633850000|2024-12-31 08:30:50|110034.9|110009.9|110045.9|110020.9|110045.9|110020.9|110034.9|110009.9|13
1735633860000|2024-12-31 08:31:00|110042.7|110017.7|110040.4|110015.4|110053.2|110028.2|110030.9|110005.9|15
1735633870000|2024-12-31 08:31:10|110039.1|110014.1|110034|110009|110042.3|110017.3|110034|110009|9
1735633880000|2024-12-31 08:31:20|110040|110015|110034.3|110009.3|110040.6|110015.6|110026.9|110001.9|7
1735633890000|2024-12-31 08:31:30|110035.4|110010.4|110034.6|110009.6|110035.4|110010.4|110033.2|110008.2|5
1735633900000|2024-12-31 08:31:40|110036.4|110011.4|110033.1|110008.1|110042.2|110017.2|110031.9|110006.9|30
1735633910000|2024-12-31 08:31:50|110032|110007|110030|110005|110032.1|110007.1|110025.8|110000.8|14
1735633920000|2024-12-31 08:32:00|110032|110007|110023.4|109998.4|110032.1|110007.1|110022.9|109997.9|18
1735633930000|2024-12-31 08:32:10|110021.9|109996.9|110026|110001|110026|110001|110018.5|109993.5|20
1735633940000|2024-12-31 08:32:20|110027.8|110002.8|110022.5|109997.5|110027.8|110002.8|110022.5|109997.5|10
1735633950000|2024-12-31 08:32:30|110024.7|109999.7|110024.3|109999.3|110026.1|110001.1|110022.2|109997.2|7
1735633960000|2024-12-31 08:32:40|110022.6|109997.6|110022.8|109997.8|110025.6|110000.6|110017.1|109992.1|16
1735633970000|2024-12-31 08:32:50|110022.4|109997.4|110022.9|109997.9|110022.9|109997.9|110020.3|109995.3|9
1735633980000|2024-12-31 08:33:00|110023|109998|110027.6|110002.6|110029.6|110004.6|110021|109996|18
1735633990000|2024-12-31 08:33:10|110026.6|110001.6|110020.4|109995.4|110026.6|110001.6|110020.4|109995.4|21
1735634000000|2024-12-31 08:33:20|110019.4|109994.4|110015.5|109990.5|110022.5|109997.5|110015.5|109990.5|10
1735634010000|2024-12-31 08:33:30|110015.2|109990.2|110011|109986|110015.2|109990.2|110009.1|109984.1|6
1735634020000|2024-12-31 08:33:40|110011.5|109986.5|110004|109979|110012|109987|110000.3|109975.3|15
1735634030000|2024-12-31 08:33:50|110003.9|109978.9|110005.3|109980.3|110005.5|109980.5|110003.8|109978.8|7
1735634040000|2024-12-31 08:34:00|110005.2|109980.2|110005.1|109980.1|110006.3|109981.3|109999.8|109974.8|9
1735634050000|2024-12-31 08:34:10|110004|109979|110003.9|109978.9|110004|109979|110003.9|109978.9|2
1735634060000|2024-12-31 08:34:20|110003.5|109978.5|110002.6|109977.6|110003.9|109978.9|109993.9|109968.9|14
1735634070000|2024-12-31 08:34:30|110003.5|109978.5|110001.6|109976.6|110005|109980|109997.2|109972.2|14
1735634080000|2024-12-31 08:34:40|110001.4|109976.4|110006.5|109981.5|110006.5|109981.5|110000|109975|14
1735634090000|2024-12-31 08:34:50|110005.4|109980.4|110000.8|109975.8|110005.6|109980.6|109997.4|109972.4|17
1735634100000|2024-12-31 08:35:00|110002.1|109977.1|110004.5|109979.5|110004.5|109979.5|110002.1|109977.1|4
1735634110000|2024-12-31 08:35:10|110004.6|109979.6|110001.5|109976.5|110005.9|109980.9|110001.1|109976.1|15
1735634120000|2024-12-31 08:35:20|109997.5|109972.5|110004.7|109979.7|110005.2|109980.2|109997.4|109972.4|8
1735634130000|2024-12-31 08:35:30|110004.8|109979.8|110013.5|109988.5|110015.9|109990.9|110001|109976|13
1735634140000|2024-12-31 08:35:40|110010.7|109985.7|110015.3|109990.3|110018.3|109993.3|110010.7|109985.7|13
1735634150000|2024-12-31 08:35:50|110018.4|109993.4|110009.9|109984.9|110018.4|109993.4|110009.6|109984.6|17
1735634160000|2024-12-31 08:36:00|110011.2|109986.2|110010.6|109985.6|110017.4|109992.4|110010.6|109985.6|10
1735634170000|2024-12-31 08:36:10|110011.8|109986.8|110012.9|109987.9|110015.4|109990.4|110011.6|109986.6|7
1735634180000|2024-12-31 08:36:20|110012.6|109987.6|110014.8|109989.8|110014.8|109989.8|110012.6|109987.6|2
1735634190000|2024-12-31 08:36:30|110013.4|109988.4|110003.6|109978.6|110013.4|109988.4|110001.8|109976.8|11
1735634200000|2024-12-31 08:36:40|110001.5|109976.5|110005.5|109980.5|110005.5|109980.5|109997.6|109972.6|10
1735634210000|2024-12-31 08:36:50|110004.6|109979.6|109993.5|109968.5|110004.6|109979.6|109993.4|109968.4|11
1735634220000|2024-12-31 08:37:00|109990|109965|109992|109967|109993.7|109968.7|109983.9|109958.9|9
1735634230000|2024-12-31 08:37:10|109990.4|109965.4|109989.9|109964.9|109991.6|109966.6|109987.7|109962.7|8
1735634240000|2024-12-31 08:37:20|109987.4|109962.4|110005.3|109980.3|110007.4|109982.4|109987.4|109962.4|19
1735634250000|2024-12-31 08:37:30|110003.4|109978.4|110008.2|109983.2|110008.2|109983.2|109999.4|109974.4|11
1735634260000|2024-12-31 08:37:40|110007.1|109982.1|110001.7|109976.7|110007.1|109982.1|110001.7|109976.7|4
1735634270000|2024-12-31 08:37:50|110000.3|109975.3|110000.3|109975.3|110002.5|109977.5|110000.3|109975.3|3
1735634290000|2024-12-31 08:38:10|110002.3|109977.3|110004.5|109979.5|110007.2|109982.2|110002.3|109977.3|5
1735634300000|2024-12-31 08:38:20|110007.1|109982.1|110000.6|109975.6|110007.4|109982.4|110000.6|109975.6|14
1735634310000|2024-12-31 08:38:30|109999.3|109974.3|110001.6|109976.6|110003.6|109978.6|109999.3|109974.3|7
1735634320000|2024-12-31 08:38:40|110003.6|109978.6|110001.5|109976.5|110003.6|109978.6|109999.9|109974.9|6
1735634330000|2024-12-31 08:38:50|110003.5|109978.5|110000|109975|110005.9|109980.9|110000|109975|7
1735634340000|2024-12-31 08:39:00|109998.7|109973.7|110000.7|109975.7|110001.2|109976.2|109998.7|109973.7|6
1735634350000|2024-12-31 08:39:10|109999.7|109974.7|109988.8|109963.8|110004.8|109979.8|109988.8|109963.8|19
1735634360000|2024-12-31 08:39:20|109989.5|109964.5|109984.6|109959.6|109989.5|109964.5|109984.3|109959.3|7
1735634370000|2024-12-31 08:39:30|109986.8|109961.8|109980.5|109955.5|109988.7|109963.7|109980.5|109955.5|13
1735634380000|2024-12-31 08:39:40|109979.1|109954.1|109972.3|109947.3|109979.9|109954.9|109969.3|109944.3|20
1735634390000|2024-12-31 08:39:50|109970.1|109945.1|109969.9|109944.9|109973.5|109948.5|109969.9|109944.9|7
1735634400000|2024-12-31 08:40:00|109968.2|109943.2|109975.3|109950.3|109976.7|109951.7|109968.2|109943.2|12
1735634410000|2024-12-31 08:40:10|109976.7|109951.7|109981.1|109956.1|109988.1|109963.1|109975.3|109950.3|18
1735634420000|2024-12-31 08:40:20|109985.9|109960.9|109985.1|109960.1|109987.6|109962.6|109979.4|109954.4|17
1735634430000|2024-12-31 08:40:30|109983.9|109958.9|109971.3|109946.3|109983.9|109958.9|109965.2|109940.2|10
1735634440000|2024-12-31 08:40:40|109970.1|109945.1|109970.3|109945.3|109974.4|109949.4|109968.9|109943.9|11
1735634450000|2024-12-31 08:40:50|109969.2|109944.2|109967|109942|109969.2|109944.2|109964.8|109939.8|18
1735634460000|2024-12-31 08:41:00|109964.8|109939.8|109979.6|109929.6|109979.6|109942.1|109963.2|109920.1|10
1735634470000|2024-12-31 08:41:10|109981.2|109931.2|109983.2|109933.2|109983.2|109933.2|109979.9|109929.9|6
1735634480000|2024-12-31 08:41:20|109982.5|109932.5|109976.8|109926.8|109982.5|109932.5|109974.6|109924.6|10
1735634490000|2024-12-31 08:41:30|109978.8|109928.8|109995.3|109945.3|109996|109946|109978.8|109928.8|11
1735634500000|2024-12-31 08:41:40|109998.3|109948.3|110015.4|109965.4|110015.4|109965.4|109998.3|109948.3|14
1735634510000|2024-12-31 08:41:50|110013.8|109963.8|110015.7|109965.7|110015.8|109965.8|110013.8|109963.8|5
1735634520000|2024-12-31 08:42:00|110013.5|109963.5|110013.2|109963.2|110015.1|109965.1|110013.2|109963.2|6
1735634530000|2024-12-31 08:42:10|110012.9|109962.9|110012.3|109962.3|110014.7|109964.7|110010.8|109960.8|8
1735634540000|2024-12-31 08:42:20|110010.3|109960.3|110013.8|109963.8|110013.8|109963.8|110008.2|109958.2|7
1735634550000|2024-12-31 08:42:30|110012.3|109962.3|110015.3|109965.3|110015.3|109965.3|110012.3|109962.3|5
1735634560000|2024-12-31 08:42:40|110015.2|109965.2|109975.9|109950.9|110015.2|109969.4|109975.7|109950.7|12
1735634570000|2024-12-31 08:42:50|109975.8|109950.8|109971|109946|109975.8|109950.8|109969.7|109944.7|5
1735634580000|2024-12-31 08:43:00|109983.4|109933.4|109969.6|109944.6|109989.8|109951.1|109966|109933.3|21
1735634590000|2024-12-31 08:43:10|109969.4|109944.4|109983.4|109933.4|109983.4|109945.4|109966.8|109933.4|9
1735634600000|2024-12-31 08:43:20|109983.3|109933.3|109986.7|109936.7|109986.7|109936.7|109983.3|109933.3|3
1735634610000|2024-12-31 08:43:30|109984.8|109934.8|109977.3|109927.3|109984.8|109934.8|109976.7|109926.7|10
1735634620000|2024-12-31 08:43:40|109977.2|109927.2|109977.4|109927.4|109977.4|109927.4|109976|109926|6
1735634630000|2024-12-31 08:43:50|109977.1|109927.1|109976|109926|109977.2|109927.2|109976|109926|3
1735634640000|2024-12-31 08:44:00|109975.9|109925.9|109959.8|109934.8|109975.9|109938.3|109959.6|109925.9|7
1735634650000|2024-12-31 08:44:10|109959.4|109934.4|109957.8|109932.8|109959.4|109934.4|109957.8|109932.8|2
1735634660000|2024-12-31 08:44:20|109957.1|109932.1|109956.4|109931.4|109960.4|109935.4|109950.7|109925.7|17
1735634670000|2024-12-31 08:44:30|109952.6|109927.6|109957.5|109932.5|109961.2|109936.2|109952.6|109927.6|9
1735634680000|2024-12-31 08:44:40|109957.4|109932.4|109965|109940|109965|109940|109955.7|109930.7|10
1735634690000|2024-12-31 08:44:50|109963.7|109938.7|109967.9|109942.9|109977|109952|109957.3|109932.3|19
1735634700000|2024-12-31 08:45:00|109967|109942|109970.8|109945.8|109974.5|109949.5|109967|109942|9
1735634710000|2024-12-31 08:45:10|109973.4|109948.4|109978.7|109953.7|109980.1|109955.1|109973.4|109948.4|4
1735634720000|2024-12-31 08:45:20|109977.5|109952.5|109948.1|109923.1|109977.5|109952.5|109946.5|109921.5|10
1735634730000|2024-12-31 08:45:30|109950.8|109925.8|109962.7|109937.7|109962.7|109937.7|109948.4|109923.4|14
1735634740000|2024-12-31 08:45:40|109961.6|109936.6|109960.4|109935.4|109961.6|109936.6|109959.1|109934.1|5
1735634750000|2024-12-31 08:45:50|109963.2|109938.2|109963.2|109938.2|109963.2|109938.2|109963.1|109938.1|3
1735634760000|2024-12-31 08:46:00|109961.8|109936.8|109961.8|109936.8|109961.8|109936.8|109961.8|109936.8|1
1735634770000|2024-12-31 08:46:10|109961.9|109936.9|109963.5|109938.5|109963.5|109938.5|109959.2|109934.2|4
1735634780000|2024-12-31 08:46:20|109963.4|109938.4|109960.9|109935.9|109963.4|109938.4|109957|109932|6
1735634790000|2024-12-31 08:46:30|109956.8|109931.8|109961|109936|109961|109936|109956.8|109931.8|3
1735634800000|2024-12-31 08:46:40|109957|109932|109965.8|109940.8|109968.5|109943.5|109956.9|109931.9|12
1735634810000|2024-12-31 08:46:50|109966.8|109941.8|109947.6|109922.6|109971.6|109946.6|109947.1|109922.1|13
1735634820000|2024-12-31 08:47:00|109947.7|109922.7|109943.3|109918.3|109950.3|109925.3|109943.3|109918.3|9
1735634830000|2024-12-31 08:47:10|109942.4|109917.4|109949.1|109924.1|109963.9|109938.9|109936.9|109911.9|26
1735634840000|2024-12-31 08:47:20|109945.4|109920.4|109949.9|109924.9|109952|109927|109945.4|109920.4|9
1735634850000|2024-12-31 08:47:30|109951.4|109926.4|109953|109928|109956.2|109931.2|109951.4|109926.4|3
1735634860000|2024-12-31 08:47:40|109951.4|109926.4|109960.5|109935.5|109960.5|109935.5|109948.2|109923.2|20
1735634870000|2024-12-31 08:47:50|109956.3|109931.3|109956|109931|109961.6|109936.6|109956|109931|11
1735634880000|2024-12-31 08:48:00|109960.6|109935.6|109969.6|109944.6|109975.2|109950.2|109958.5|109933.5|19
1735634890000|2024-12-31 08:48:10|109970.1|109945.1|109969.8|109944.8|109972.2|109947.2|109967.7|109942.7|9
1735634900000|2024-12-31 08:48:20|109970.9|109945.9|109973.2|109948.2|109977.2|109952.2|109970.8|109945.8|9
1735634910000|2024-12-31 08:48:30|109974.1|109949.1|109974.7|109949.7|109974.7|109949.7|109974.1|109949.1|4
1735634920000|2024-12-31 08:48:40|109974.9|109949.9|109978.3|109953.3|109981.9|109956.9|109974.9|109949.9|13
1735634930000|2024-12-31 08:48:50|109980.4|109955.4|109982.7|109957.7|109985.7|109960.7|109980.4|109955.4|8
1735634940000|2024-12-31 08:49:00|109983.8|109958.8|110002.3|109952.3|110002.3|109966.8|109983.8|109946.1|13
1735634950000|2024-12-31 08:49:10|109996.9|109946.9|109999|109949|110005.5|109961.2|109981.1|109940.9|25
1735634960000|2024-12-31 08:49:20|110001.5|109951.5|109995.2|109945.2|110011.6|109974.2|109986|109941.5|24
1735634970000|2024-12-31 08:49:30|109995.3|109945.3|109992.5|109942.5|109996.7|109959.2|109980.1|109942.5|10
1735634980000|2024-12-31 08:49:40|109994.2|109944.2|109993.7|109943.7|109998.6|109955.1|109978.2|109942.6|15
1735634990000|2024-12-31 08:49:50|109993.8|109943.8|109979.9|109954.9|109993.8|109957.1|109977|109943.8|11
1735635000000|2024-12-31 08:50:00|109980.9|109955.9|109977.8|109952.8|109982.1|109957.1|109977.8|109952.8|5
1735635010000|2024-12-31 08:50:10|109979|109954|109973.5|109948.5|109984|109959|109973.5|109948.5|8
1735635020000|2024-12-31 08:50:20|109973.4|109948.4|109974.4|109949.4|109978.5|109953.5|109967.3|109942.3|16
1735635030000|2024-12-31 08:50:30|109973.3|109948.3|109971.2|109946.2|109973.3|109948.3|109965.6|109940.6|11
1735635040000|2024-12-31 08:50:40|109966.7|109941.7|109970.8|109945.8|109974.7|109949.7|109966.7|109941.7|7
1735635050000|2024-12-31 08:50:50|109970.6|109945.6|109970.3|109945.3|109970.8|109945.8|109970.3|109945.3|6
1735635060000|2024-12-31 08:51:00|109969.2|109944.2|109946.5|109921.5|109971.2|109946.2|109944.2|109919.2|22
1735635070000|2024-12-31 08:51:10|109946.8|109921.8|109947.7|109922.7|109947.8|109922.8|109946.1|109921.1|4
1735635080000|2024-12-31 08:51:20|109952|109927|109958.2|109908.2|109959.7|109927|109946.3|109908.2|7
1735635090000|2024-12-31 08:51:30|109958.5|109908.5|109943.4|109918.4|109958.7|109921|109939.8|109908.5|11
1735635100000|2024-12-31 08:51:40|109944.6|109919.6|109937.8|109912.8|109944.6|109919.6|109936.3|109911.3|9
1735635110000|2024-12-31 08:51:50|109939.3|109914.3|109935.4|109910.4|109939.9|109914.9|109931.7|109906.7|5
1735635120000|2024-12-31 08:52:00|109936|109911|109935.1|109910.1|109941.5|109916.5|109935.1|109910.1|9
1735635130000|2024-12-31 08:52:10|109940.4|109915.4|109955.5|109905.5|109958|109919.3|109934.5|109904.9|17
1735635140000|2024-12-31 08:52:20|109955.1|109905.1|109937.2|109887.2|109957.9|109907.9|109925|109886.4|12
1735635150000|2024-12-31 08:52:30|109935.7|109885.7|109920.6|109895.6|109935.7|109895.6|109913.6|109883.8|16
1735635160000|2024-12-31 08:52:40|109920.8|109895.8|109917.2|109892.2|109920.8|109895.8|109909.4|109884.4|19
1735635170000|2024-12-31 08:52:50|109918.4|109893.4|109916.9|109891.9|109918.4|109893.4|109912.1|109887.1|9
1735635180000|2024-12-31 08:53:00|109918.1|109893.1|109929|109904|109930.5|109905.5|109912.5|109887.5|14
1735635190000|2024-12-31 08:53:10|109928.9|109903.9|109932.8|109907.8|109932.8|109907.8|109924.5|109899.5|10
1735635200000|2024-12-31 08:53:20|109930.5|109905.5|109949|109924|109949|109924|109927.1|109902.1|20
1735635210000|2024-12-31 08:53:30|109944.9|109919.9|109953.3|109928.3|109953.3|109928.3|109944.9|109919.9|8
1735635220000|2024-12-31 08:53:40|109953.4|109928.4|109954.5|109929.5|109954.5|109929.5|109948.4|109923.4|9
1735635230000|2024-12-31 08:53:50|109954.8|109929.8|109952.8|109927.8|109957.7|109932.7|109947|109922|17
1735635240000|2024-12-31 08:54:00|109954|109929|109953.7|109928.7|109955.5|109930.5|109945.6|109920.6|11
1735635250000|2024-12-31 08:54:10|109954.2|109929.2|109953.7|109928.7|109956.8|109931.8|109948.7|109923.7|9
1735635260000|2024-12-31 08:54:20|109953.6|109928.6|109953.7|109928.7|109953.8|109928.8|109953.6|109928.6|3
1735635270000|2024-12-31 08:54:30|109951|109926|109941.4|109916.4|109953.6|109928.6|109937.9|109912.9|18
1735635280000|2024-12-31 08:54:40|109945.6|109920.6|109949.1|109924.1|109949.1|109924.1|109941.4|109916.4|8
1735635290000|2024-12-31 08:54:50|109948.5|109923.5|109940.9|109915.9|109948.8|109923.8|109935.3|109910.3|7
1735635300000|2024-12-31 08:55:00|109941|109916|109930.3|109905.3|109941|109916|109928.4|109903.4|12
1735635310000|2024-12-31 08:55:10|109929.3|109904.3|109929.2|109904.2|109929.3|109904.3|109928.4|109903.4|4
1735635320000|2024-12-31 08:55:20|109929.3|109904.3|109918.5|109893.5|109929.3|109904.3|109912.4|109887.4|11
1735635330000|2024-12-31 08:55:30|109917.5|109892.5|109920|109895|109920.7|109895.7|109910.1|109885.1|12
1735635340000|2024-12-31 08:55:40|109918.8|109893.8|109918|109893|109926.5|109901.5|109913.2|109888.2|15
1735635350000|2024-12-31 08:55:50|109918.7|109893.7|109918|109893|109922.1|109897.1|109911.5|109886.5|11
1735635360000|2024-12-31 08:56:00|109916.2|109891.2|109907.3|109882.3|109916.2|109891.2|109907.3|109882.3|11
1735635370000|2024-12-31 08:56:10|109908.2|109883.2|109909.6|109884.6|109909.6|109884.6|109908.1|109883.1|4
1735635380000|2024-12-31 08:56:20|109909.7|109884.7|109866.6|109841.6|109909.7|109884.7|109865.2|109840.2|17
1735635390000|2024-12-31 08:56:30|109865.2|109840.2|109867.5|109842.5|109874.5|109849.5|109858.9|109833.9|22
1735635400000|2024-12-31 08:56:40|109862.3|109837.3|109876.3|109851.3|109882.8|109857.8|109862.3|109837.3|26
1735635410000|2024-12-31 08:56:50|109880.5|109855.5|109877.2|109852.2|109889|109864|109874.7|109849.7|17
1735635420000|2024-12-31 08:57:00|109877.3|109852.3|109871.8|109846.8|109877.3|109852.3|109867.1|109842.1|21
1735635430000|2024-12-31 08:57:10|109870.5|109845.5|109865.3|109840.3|109875.6|109850.6|109861.6|109836.6|27
1735635440000|2024-12-31 08:57:20|109860.8|109835.8|109866|109841|109867.4|109842.4|109860.8|109835.8|9
1735635450000|2024-12-31 08:57:30|109869|109844|109864.1|109839.1|109869|109844|109861.6|109836.6|7
1735635460000|2024-12-31 08:57:40|109865.7|109840.7|109863.3|109838.3|109868.2|109843.2|109862|109837|7
1735635470000|2024-12-31 08:57:50|109863.4|109838.4|109863.3|109838.3|109870.7|109845.7|109863.1|109838.1|10
1735635480000|2024-12-31 08:58:00|109863.4|109838.4|109868.4|109843.4|109869.5|109844.5|109861.2|109836.2|11
1735635490000|2024-12-31 08:58:10|109867.3|109842.3|109880.6|109855.6|109882.4|109857.4|109867.2|109842.2|15
1735635500000|2024-12-31 08:58:20|109881.7|109856.7|109885.2|109860.2|109888.7|109863.7|109881.5|109856.5|18
1735635510000|2024-12-31 08:58:30|109885.4|109860.4|109885.5|109860.5|109885.5|109860.5|109885.4|109860.4|2
1735635520000|2024-12-31 08:58:40|109885.6|109860.6|109893.9|109868.9|109898.9|109873.9|109885.6|109860.6|19
1735635530000|2024-12-31 08:58:50|109894|109869|109895.6|109870.6|109900|109875|109890.1|109865.1|22
1735635540000|2024-12-31 08:59:00|109892.6|109867.6|109892|109867|109897.9|109872.9|109887.9|109862.9|18
1735635550000|2024-12-31 08:59:10|109888.4|109863.4|109892.4|109867.4|109894|109869|109884.1|109859.1|24
1735635560000|2024-12-31 08:59:20|109889.2|109864.2|109884.5|109859.5|109889.2|109864.2|109883.7|109858.7|5
1735635570000|2024-12-31 08:59:30|109881.5|109856.5|109895|109870|109895|109870|109877.3|109852.3|15
1735635580000|2024-12-31 08:59:40|109893.4|109868.4|109881.6|109856.6|109893.4|109868.4|109881.6|109856.6|9
1735635590000|2024-12-31 08:59:50|109882.9|109857.9|109883.9|109858.9|109889.7|109864.7|109882.9|109857.9|12
1735635600000|2024-12-31 09:00:00|109887.1|109862.1|109882.8|109857.8|109887.1|109862.1|109882.3|109857.3|7
1735635610000|2024-12-31 09:00:10|109882.9|109857.9|109891.1|109866.1|109894.3|109869.3|109875.6|109850.6|12
1735635620000|2024-12-31 09:00:20|109892.3|109867.3|109892.6|109867.6|109897.7|109872.7|109892.3|109867.3|10
1735635630000|2024-12-31 09:00:30|109891.4|109866.4|109891.2|109866.2|109891.6|109866.6|109890|109865|6
1735635640000|2024-12-31 09:00:40|109894.9|109869.9|109892.8|109867.8|109898.8|109873.8|109884.8|109859.8|15
1735635650000|2024-12-31 09:00:50|109896.3|109871.3|109887.3|109862.3|109898.2|109873.2|109886.2|109861.2|13
1735635660000|2024-12-31 09:01:00|109887.4|109862.4|109885|109860|109887.6|109862.6|109885|109860|6
1735635670000|2024-12-31 09:01:10|109885.1|109860.1|109895.5|109870.5|109895.7|109870.7|109885.1|109860.1|22
1735635680000|2024-12-31 09:01:20|109891.1|109866.1|109891.3|109866.3|109891.3|109866.3|109891.1|109866.1|3
1735635690000|2024-12-31 09:01:30|109892.3|109867.3|109891.5|109866.5|109892.5|109867.5|109891.5|109866.5|4
1735635700000|2024-12-31 09:01:40|109891.3|109866.3|109892.6|109867.6|109892.6|109867.6|109891.2|109866.2|3
1735635710000|2024-12-31 09:01:50|109891.5|109866.5|109893|109868|109901.5|109876.5|109889.6|109864.6|11
1735635720000|2024-12-31 09:02:00|109893.5|109868.5|109888.6|109863.6|109893.5|109868.5|109888.6|109863.6|6
1735635730000|2024-12-31 09:02:10|109891.8|109866.8|109899.2|109874.2|109899.2|109874.2|109886.1|109861.1|14
1735635740000|2024-12-31 09:02:20|109898.1|109873.1|109891.7|109866.7|109898.1|109873.1|109891.7|109866.7|9
1735635750000|2024-12-31 09:02:30|109895.6|109870.6|109895.4|109870.4|109898.8|109873.8|109890.2|109865.2|8
1735635760000|2024-12-31 09:02:40|109896|109871|109893.8|109868.8|109896|109871|109893.8|109868.8|3
1735635770000|2024-12-31 09:02:50|109893.9|109868.9|109891.9|109866.9|109896|109871|109890.6|109865.6|10
1735635780000|2024-12-31 09:03:00|109888.3|109863.3|109884.7|109859.7|109891.9|109866.9|109881.4|109856.4|11
1735635790000|2024-12-31 09:03:10|109886|109861|109887.6|109862.6|109892.5|109867.5|109880.9|109855.9|11
1735635800000|2024-12-31 09:03:20|109886.2|109861.2|109896.3|109871.3|109896.3|109871.3|109886.2|109861.2|8
1735635810000|2024-12-31 09:03:30|109894.8|109869.8|109898.9|109873.9|109898.9|109873.9|109888.5|109863.5|15
1735635820000|2024-12-31 09:03:40|109899|109874|109898.8|109873.8|109899|109874|109897.7|109872.7|4
1735635830000|2024-12-31 09:03:50|109898.7|109873.7|109902.2|109877.2|109904.1|109879.1|109897.6|109872.6|7
1735635840000|2024-12-31 09:04:00|109905.4|109880.4|109899.7|109874.7|109905.4|109880.4|109899.7|109874.7|4
1735635850000|2024-12-31 09:04:10|109898.4|109873.4|109907.8|109882.8|109912.4|109887.4|109898.1|109873.1|6
1735635860000|2024-12-31 09:04:20|109904.7|109879.7|109904.9|109879.9|109908|109883|109904.7|109879.7|6
1735635870000|2024-12-31 09:04:30|109904.7|109879.7|109909|109884|109909|109884|109904.7|109879.7|9
1735635880000|2024-12-31 09:04:40|109909.1|109884.1|109920.7|109895.7|109920.7|109895.7|109909.1|109884.1|10
1735635890000|2024-12-31 09:04:50|109918|109893|109931.8|109906.8|109931.8|109906.8|109916.3|109891.3|13
1735635900000|2024-12-31 09:05:00|109930.6|109905.6|109942|109917|109942|109917|109927.8|109902.8|12
1735635910000|2024-12-31 09:05:10|109940.8|109915.8|109935|109910|109940.8|109915.8|109929.3|109904.3|9
1735635920000|2024-12-31 09:05:20|109936.6|109911.6|109933.4|109908.4|109936.6|109911.6|109932.1|109907.1|5
1735635930000|2024-12-31 09:05:30|109933.8|109908.8|109929.7|109904.7|109933.8|109908.8|109929.7|109904.7|3
1735635940000|2024-12-31 09:05:40|109933.1|109908.1|109924.8|109899.8|109933.1|109908.1|109923.4|109898.4|13
1735635950000|2024-12-31 09:05:50|109921.7|109896.7|109913.8|109888.8|109934.9|109909.9|109910.5|109885.5|21
1735635960000|2024-12-31 09:06:00|109911|109886|109912.9|109887.9|109915.8|109890.8|109910.2|109885.2|9
1735635970000|2024-12-31 09:06:10|109925.6|109875.6|109954.6|109904.6|109954.6|109904.6|109925.5|109875.5|13
1735635980000|2024-12-31 09:06:20|109957.1|109907.1|109958.9|109908.9|109959.4|109909.4|109957.1|109907.1|7
1735635990000|2024-12-31 09:06:30|109957.7|109907.7|109958.2|109908.2|109961.2|109911.2|109957.4|109907.4|10
1735636000000|2024-12-31 09:06:40|109958.4|109908.4|109968.6|109918.6|109968.6|109918.6|109957.9|109907.9|7
1735636010000|2024-12-31 09:06:50|109971.4|109921.4|109969.3|109919.3|109971.4|109921.4|109969.3|109919.3|3
1735636020000|2024-12-31 09:07:00|109970.8|109920.8|109965.8|109915.8|109970.8|109920.8|109964.8|109914.8|11
1735636030000|2024-12-31 09:07:10|109966|109916|109966.2|109916.2|109966.2|109916.2|109964.4|109914.4|4
1735636040000|2024-12-31 09:07:20|109963.8|109913.8|109964.5|109914.5|109966.4|109916.4|109963.2|109913.2|10
1735636050000|2024-12-31 09:07:30|109964.6|109914.6|109962.2|109912.2|109964.6|109914.6|109955.9|109905.9|9
1735636060000|2024-12-31 09:07:40|109964.7|109914.7|109959|109909|109967.9|109917.9|109958.9|109908.9|16
1735636070000|2024-12-31 09:07:50|109962.8|109912.8|109962|109912|109962.8|109912.8|109959.3|109909.3|6
1735636080000|2024-12-31 09:08:00|109966.7|109916.7|109959.4|109909.4|109966.7|109916.7|109959.4|109909.4|9
1735636090000|2024-12-31 09:08:10|109958.7|109908.7|109958.2|109908.2|109958.7|109908.7|109955.5|109905.5|7
1735636100000|2024-12-31 09:08:20|109958.1|109908.1|109969.2|109919.2|109970.8|109920.8|109958.1|109908.1|10
1735636110000|2024-12-31 09:08:30|109970.8|109920.8|109958.3|109933.3|109970.8|109933.3|109958|109920.5|6
1735636120000|2024-12-31 09:08:40|109955.7|109930.7|109959.9|109934.9|109961.6|109936.6|109955.7|109930.7|17
1735636130000|2024-12-31 09:08:50|109960.9|109935.9|109955.4|109930.4|109960.9|109935.9|109955.4|109930.4|8
1735636140000|2024-12-31 09:09:00|109954|109929|109956|109931|109956.9|109931.9|109953.7|109928.7|4
1735636150000|2024-12-31 09:09:10|109956.1|109931.1|109954.9|109929.9|109958.4|109933.4|109952.9|109927.9|9
1735636160000|2024-12-31 09:09:20|109955|109930|109962.2|109937.2|109966.6|109941.6|109955|109930|14
1735636170000|2024-12-31 09:09:30|109959.3|109934.3|109955.8|109930.8|109964|109939|109954.2|109929.2|13
1735636180000|2024-12-31 09:09:40|109956.9|109931.9|109957.5|109932.5|109966.1|109941.1|109954.3|109929.3|14
1735636190000|2024-12-31 09:09:50|109960.3|109935.3|109951.8|109926.8|109963.5|109938.5|109950.1|109925.1|18
1735636200000|2024-12-31 09:10:00|109955.5|109930.5|109964.4|109939.4|109964.4|109939.4|109955.5|109930.5|14
1735636210000|2024-12-31 09:10:10|109964.3|109939.3|109954.2|109929.2|109964.3|109939.3|109953.2|109928.2|12
1735636220000|2024-12-31 09:10:20|109953|109928|109953.8|109928.8|109958.7|109933.7|109952.4|109927.4|9
1735636230000|2024-12-31 09:10:30|109953.5|109928.5|109942.1|109917.1|109953.5|109928.5|109938|109913|6
1735636240000|2024-12-31 09:10:40|109941.1|109916.1|109932.5|109907.5|109941.1|109916.1|109931.4|109906.4|15
1735636250000|2024-12-31 09:10:50|109931.3|109906.3|109934.2|109909.2|109939.3|109914.3|109931.3|109906.3|10
1735636260000|2024-12-31 09:11:00|109933.1|109908.1|109926.8|109901.8|109933.1|109908.1|109923.3|109898.3|15
1735636270000|2024-12-31 09:11:10|109927.1|109902.1|109935.5|109910.5|109936.7|109911.7|109927.1|109902.1|11
1735636280000|2024-12-31 09:11:20|109936.2|109911.2|109943.4|109918.4|109943.4|109918.4|109933.2|109908.2|9
1735636290000|2024-12-31 09:11:30|109937.9|109912.9|109936.6|109911.6|109939.2|109914.2|109935.9|109910.9|7
1735636300000|2024-12-31 09:11:40|109936.4|109911.4|109932.6|109907.6|109939.5|109914.5|109931.5|109906.5|8
1735636310000|2024-12-31 09:11:50|109932.4|109907.4|109931.5|109906.5|109932.4|109907.4|109931.5|109906.5|2
1735636320000|2024-12-31 09:12:00|109930.3|109905.3|109919.9|109894.9|109931|109906|109917.3|109892.3|15
1735636330000|2024-12-31 09:12:10|109918.6|109893.6|109920.7|109895.7|109926.4|109901.4|109911.7|109886.7|17
1735636340000|2024-12-31 09:12:20|109919.2|109894.2|109932.8|109907.8|109932.8|109907.8|109915.9|109890.9|19
1735636350000|2024-12-31 09:12:30|109931.6|109906.6|109925.4|109900.4|109932.7|109907.7|109924.2|109899.2|8
1735636360000|2024-12-31 09:12:40|109923.6|109898.6|109922.4|109897.4|109924.6|109899.6|109921.2|109896.2|6
1735636370000|2024-12-31 09:12:50|109926.9|109901.9|109924.7|109899.7|109931.2|109906.2|109921.4|109896.4|11
1735636380000|2024-12-31 09:13:00|109924.1|109899.1|109881|109856|109924.1|109899.1|109881|109856|22
1735636390000|2024-12-31 09:13:10|109884.9|109859.9|109889.1|109864.1|109899.5|109874.5|109874.6|109849.6|17
1735636400000|2024-12-31 09:13:20|109886.2|109861.2|109892.4|109867.4|109896.3|109871.3|109886.2|109861.2|14
1735636410000|2024-12-31 09:13:30|109889|109864|109894.1|109869.1|109895.7|109870.7|109887.5|109862.5|9
1735636420000|2024-12-31 09:13:40|109888|109863|109887.6|109862.6|109888|109863|109879.8|109854.8|16
1735636430000|2024-12-31 09:13:50|109891.6|109866.6|109893.4|109868.4|109893.9|109868.9|109888|109863|9
1735636440000|2024-12-31 09:14:00|109891.6|109866.6|109887.3|109862.3|109893|109868|109885.3|109860.3|16
1735636450000|2024-12-31 09:14:10|109891|109866|109890.4|109865.4|109893|109868|109887.3|109862.3|10
1735636460000|2024-12-31 09:14:20|109891.1|109866.1|109900.8|109875.8|109900.8|109875.8|109888.4|109863.4|12
1735636470000|2024-12-31 09:14:30|109905.4|109880.4|109908.9|109883.9|109908.9|109883.9|109903.8|109878.8|5
1735636480000|2024-12-31 09:14:40|109904.1|109879.1|109903.7|109878.7|109908.9|109883.9|109900.2|109875.2|33
1735636490000|2024-12-31 09:14:50|109905.6|109880.6|109902.7|109877.7|109909.9|109884.9|109899.9|109874.9|25
1735636500000|2024-12-31 09:15:00|109904.4|109879.4|109904|109879|109904.8|109879.8|109900.9|109875.9|8
1735636510000|2024-12-31 09:15:10|109905.6|109880.6|109907.8|109882.8|109907.8|109882.8|109903.3|109878.3|9
1735636520000|2024-12-31 09:15:20|109909.1|109884.1|109897.9|109872.9|109909.1|109884.1|109892|109867|12
1735636530000|2024-12-31 09:15:30|109897.7|109872.7|109906|109881|109909.1|109884.1|109895.4|109870.4|13
1735636540000|2024-12-31 09:15:40|109903.6|109878.6|109904.4|109879.4|109908.1|109883.1|109903.4|109878.4|6
1735636550000|2024-12-31 09:15:50|109900.2|109875.2|109903.3|109878.3|109903.9|109878.9|109900.2|109875.2|7
1735636560000|2024-12-31 09:16:00|109905|109880|109900.8|109875.8|109905|109880|109900.1|109875.1|10
1735636570000|2024-12-31 09:16:10|109898.7|109873.7|109918.4|109893.4|109918.4|109893.4|109898.7|109873.7|14
1735636580000|2024-12-31 09:16:20|109916.4|109891.4|109915.8|109890.8|109918.4|109893.4|109913.3|109888.3|15
1735636590000|2024-12-31 09:16:30|109917.1|109892.1|109917.9|109892.9|109922.1|109897.1|109914.8|109889.8|15
1735636600000|2024-12-31 09:16:40|109916.4|109891.4|109914.1|109889.1|109916.4|109891.4|109911|109886|10
1735636610000|2024-12-31 09:16:50|109912.2|109887.2|109914.5|109889.5|109917.8|109892.8|109912.2|109887.2|15
1735636620000|2024-12-31 09:17:00|109915.5|109890.5|109914.4|109889.4|109917.6|109892.6|109914.4|109889.4|8
1735636630000|2024-12-31 09:17:10|109917.6|109892.6|109912.9|109887.9|109917.6|109892.6|109910.6|109885.6|9
1735636640000|2024-12-31 09:17:20|109908|109883|109909.9|109884.9|109913.6|109888.6|109908|109883|15
1735636650000|2024-12-31 09:17:30|109910.7|109885.7|109917.3|109892.3|109917.3|109892.3|109910.7|109885.7|9
1735636660000|2024-12-31 09:17:40|109918.5|109893.5|109917.9|109892.9|109918.5|109893.5|109911.2|109886.2|7
1735636670000|2024-12-31 09:17:50|109919.2|109894.2|109916.2|109891.2|109920|109895|109911.4|109886.4|16
1735636680000|2024-12-31 09:18:00|109918.3|109893.3|109925.8|109900.8|109927.9|109902.9|109916.2|109891.2|16
1735636690000|2024-12-31 09:18:10|109923.2|109898.2|109912.1|109887.1|109925.8|109900.8|109909.1|109884.1|22
1735636700000|2024-12-31 09:18:20|109911.3|109886.3|109906.2|109881.2|109912.1|109887.1|109904.8|109879.8|13
1735636710000|2024-12-31 09:18:30|109904.3|109879.3|109905.2|109880.2|109909.1|109884.1|109900.6|109875.6|15
1735636720000|2024-12-31 09:18:40|109903.6|109878.6|109903|109878|109909.3|109884.3|109896.9|109871.9|16
1735636730000|2024-12-31 09:18:50|109900.6|109875.6|109900.4|109875.4|109901.9|109876.9|109895.3|109870.3|10
1735636740000|2024-12-31 09:19:00|109901.9|109876.9|109900.1|109875.1|109902.4|109877.4|109895.7|109870.7|14
1735636750000|2024-12-31 09:19:10|109901.6|109876.6|109900.9|109875.9|109902.1|109877.1|109894.4|109869.4|13
1735636760000|2024-12-31 09:19:20|109902.1|109877.1|109901.1|109876.1|109904.7|109879.7|109900.1|109875.1|11
1735636770000|2024-12-31 09:19:30|109904.7|109879.7|109904.7|109879.7|109904.7|109879.7|109904.7|109879.7|1
1735636780000|2024-12-31 09:19:40|109902.6|109877.6|109905|109880|109908.2|109883.2|109902.6|109877.6|6
1735636790000|2024-12-31 09:19:50|109905.9|109880.9|109905.4|109880.4|109909.9|109884.9|109904.6|109879.6|13
1735636800000|2024-12-31 09:20:00|109903.9|109878.9|109895.8|109870.8|109906.9|109881.9|109895.8|109870.8|9
1735636820000|2024-12-31 09:20:20|109897.7|109872.7|109911.4|109886.4|109914.6|109889.6|109897.7|109872.7|8
1735636830000|2024-12-31 09:20:30|109910.5|109885.5|109903|109878|109910.5|109885.5|109902.9|109877.9|8
1735636840000|2024-12-31 09:20:40|109905.6|109880.6|109899.5|109874.5|109905.6|109880.6|109899.5|109874.5|5
1735636850000|2024-12-31 09:20:50|109902.7|109877.7|109899.4|109874.4|109902.7|109877.7|109895.6|109870.6|11
1735636860000|2024-12-31 09:21:00|109902.5|109877.5|109900.2|109875.2|109902.5|109877.5|109899.2|109874.2|5
1735636870000|2024-12-31 09:21:10|109901.1|109876.1|109919.7|109894.7|109920.5|109895.5|109899.7|109874.7|15
1735636880000|2024-12-31 09:21:20|109921.2|109896.2|109919.1|109894.1|109921.2|109896.2|109916.3|109891.3|16
1735636890000|2024-12-31 09:21:30|109920.3|109895.3|109919.6|109894.6|109920.3|109895.3|109916.8|109891.8|15
1735636900000|2024-12-31 09:21:40|109918.7|109893.7|109920.1|109895.1|109920.2|109895.2|109918.7|109893.7|3
1735636910000|2024-12-31 09:21:50|109917.1|109892.1|109913.3|109888.3|109924.6|109899.6|109911.2|109886.2|12
1735636920000|2024-12-31 09:22:00|109911.2|109886.2|109915.4|109890.4|109915.4|109890.4|109911.2|109886.2|3
1735636930000|2024-12-31 09:22:10|109912.7|109887.7|109920.4|109895.4|109920.4|109895.4|109912.7|109887.7|8
1735636940000|2024-12-31 09:22:20|109919.2|109894.2|109920.2|109895.2|109924|109899|109917.4|109892.4|14
1735636950000|2024-12-31 09:22:30|109919.3|109894.3|109918.4|109893.4|109922.4|109897.4|109918.4|109893.4|3
1735636960000|2024-12-31 09:22:40|109919.6|109894.6|109920.5|109895.5|109920.5|109895.5|109919.6|109894.6|2
1735636980000|2024-12-31 09:23:00|109921.3|109896.3|109925.9|109900.9|109929.2|109904.2|109920.9|109895.9|14
1735636990000|2024-12-31 09:23:10|109927.5|109902.5|109924.9|109899.9|109927.5|109902.5|109924.9|109899.9|4
1735637000000|2024-12-31 09:23:20|109926|109901|109926.8|109901.8|109926.8|109901.8|109926|109901|2
1735637010000|2024-12-31 09:23:30|109927.9|109902.9|109926.6|109901.6|109928.8|109903.8|109925.8|109900.8|6
1735637020000|2024-12-31 09:23:40|109924.9|109899.9|109920.8|109895.8|109924.9|109899.9|109920.8|109895.8|8
1735637030000|2024-12-31 09:23:50|109921.6|109896.6|109921.9|109896.9|109922.7|109897.7|109921.6|109896.6|5
1735637040000|2024-12-31 09:24:00|109922.7|109897.7|109917.9|109892.9|109926.3|109901.3|109917.9|109892.9|15
1735637050000|2024-12-31 09:24:10|109917.1|109892.1|109919.1|109894.1|109920.6|109895.6|109917.1|109892.1|10
1735637060000|2024-12-31 09:24:20|109919.9|109894.9|109919.9|109894.9|109919.9|109894.9|109919.1|109894.1|7
1735637070000|2024-12-31 09:24:30|109919.1|109894.1|109920.4|109895.4|109930.3|109905.3|109919.1|109894.1|20
1735637080000|2024-12-31 09:24:40|109915.8|109890.8|109915.7|109890.7|109918.6|109893.6|109915.7|109890.7|6
1735637090000|2024-12-31 09:24:50|109916.5|109891.5|109916.6|109891.6|109917.6|109892.6|109915.3|109890.3|7
1735637100000|2024-12-31 09:25:00|109915.7|109890.7|109916.7|109891.7|109916.7|109891.7|109915.7|109890.7|2
1735637110000|2024-12-31 09:25:10|109917.7|109892.7|109918.8|109893.8|109920.3|109895.3|109916.7|109891.7|7
1735637130000|2024-12-31 09:25:30|109920.5|109895.5|109922.5|109897.5|109922.5|109897.5|109920.5|109895.5|4
1735637140000|2024-12-31 09:25:40|109923.3|109898.3|109925.1|109900.1|109925.1|109900.1|109923.3|109898.3|9
1735637150000|2024-12-31 09:25:50|109926.8|109901.8|109925.8|109900.8|109927.7|109902.7|109925.8|109900.8|4
1735637160000|2024-12-31 09:26:00|109925|109900|109925.8|109900.8|109927.5|109902.5|109925|109900|8
1735637170000|2024-12-31 09:26:10|109925|109900|109925|109900|109927.5|109902.5|109925|109900|3
1735637180000|2024-12-31 09:26:20|109927.5|109902.5|109924.1|109899.1|109927.5|109902.5|109924.1|109899.1|8
1735637190000|2024-12-31 09:26:30|109926.6|109901.6|109924.1|109899.1|109927.5|109902.5|109921.5|109896.5|12
1735637200000|2024-12-31 09:26:40|109927.1|109902.1|109925|109900|109927.1|109902.1|109923.9|109898.9|6
1735637210000|2024-12-31 09:26:50|109926.3|109901.3|109925|109900|109926.3|109901.3|109925|109900|2
1735637220000|2024-12-31 09:27:00|109927.5|109902.5|109927.1|109902.1|109927.5|109902.5|109926.2|109901.2|5
1735637230000|2024-12-31 09:27:10|109922.4|109897.4|109925|109900|109925.7|109900.7|109919.4|109894.4|14
1735637240000|2024-12-31 09:27:20|109926.5|109901.5|109928.5|109903.5|109928.5|109903.5|109924.2|109899.2|5
1735637250000|2024-12-31 09:27:30|109929.7|109904.7|109928.8|109903.8|109932.1|109907.1|109928.3|109903.3|11
1735637260000|2024-12-31 09:27:40|109930.1|109905.1|109932.1|109907.1|109932.1|109907.1|109930.1|109905.1|3
1735637270000|2024-12-31 09:27:50|109930.1|109905.1|109931.7|109906.7|109931.7|109906.7|109930.1|109905.1|2
1735637280000|2024-12-31 09:28:00|109929.6|109904.6|109925.1|109900.1|109929.6|109904.6|109925.1|109900.1|5
1735637290000|2024-12-31 09:28:10|109926.4|109901.4|109928.8|109903.8|109931.4|109906.4|109925.9|109900.9|8
1735637300000|2024-12-31 09:28:20|109925.4|109900.4|109927.4|109902.4|109928.8|109903.8|109925.4|109900.4|6
1735637310000|2024-12-31 09:28:30|109926|109901|109925.1|109900.1|109926.6|109901.6|109921.5|109896.5|12
1735637320000|2024-12-31 09:28:40|109924|109899|109920.4|109895.4|109925.1|109900.1|109917.7|109892.7|7
1735637330000|2024-12-31 09:28:50|109918.8|109893.8|109917.4|109892.4|109920.4|109895.4|109915.9|109890.9|7
1735637340000|2024-12-31 09:29:00|109916.5|109891.5|109921.9|109896.9|109921.9|109896.9|109916.5|109891.5|16
1735637350000|2024-12-31 09:29:10|109923.1|109898.1|109921.9|109896.9|109923.1|109898.1|109921.9|109896.9|2
1735637360000|2024-12-31 09:29:20|109921.1|109896.1|109924.4|109899.4|109924.4|109899.4|109919.6|109894.6|12
1735637380000|2024-12-31 09:29:40|109922.9|109897.9|109924.2|109899.2|109924.2|109899.2|109922|109897|11
1735637390000|2024-12-31 09:29:50|109925.4|109900.4|109924.3|109899.3|109925.4|109900.4|109924.3|109899.3|2
1735637400000|2024-12-31 09:30:00|109923|109898|109924.3|109899.3|109924.3|109899.3|109922.1|109897.1|4
1735637410000|2024-12-31 09:30:10|109922.9|109897.9|109924.3|109899.3|109924.3|109899.3|109922.1|109897.1|4
1735637420000|2024-12-31 09:30:20|109925.5|109900.5|109925.5|109900.5|109926.2|109901.2|109925.5|109900.5|5
1735637430000|2024-12-31 09:30:30|109926.7|109901.7|109905.5|109880.5|109927.4|109902.4|109897.4|109872.4|31
1735637440000|2024-12-31 09:30:40|109906.9|109881.9|109909.5|109884.5|109910.9|109885.9|109906|109881|9
1735637450000|2024-12-31 09:30:50|109907.7|109882.7|109912.9|109887.9|109912.9|109887.9|109906|109881|5
1735637460000|2024-12-31 09:31:00|109909.7|109884.7|109910.5|109885.5|109914.3|109889.3|109906.2|109881.2|12
1735637480000|2024-12-31 09:31:20|109909.3|109884.3|109909.3|109884.3|109909.3|109884.3|109909.3|109884.3|1
1735637490000|2024-12-31 09:31:30|109910.8|109885.8|109908.8|109883.8|109910.8|109885.8|109906.9|109881.9|8
1735637500000|2024-12-31 09:31:40|109908|109883|109886.3|109861.3|109908|109883|109884.2|109859.2|20
1735637510000|2024-12-31 09:31:50|109888|109863|109884.3|109859.3|109888|109863|109884.3|109859.3|3
1735637520000|2024-12-31 09:32:00|109884.1|109859.1|109876.9|109851.9|109885.2|109860.2|109871.5|109846.5|26
1735637530000|2024-12-31 09:32:10|109877|109852|109863|109838|109877.3|109852.3|109862.5|109837.5|10
1735637540000|2024-12-31 09:32:20|109856.9|109831.9|109859.3|109834.3|109861.1|109836.1|109854.5|109829.5|15
1735637550000|2024-12-31 09:32:30|109858.9|109833.9|109868.3|109843.3|109869|109844|109858.9|109833.9|13
1735637560000|2024-12-31 09:32:40|109867.7|109842.7|109868.6|109843.6|109868.8|109843.8|109864.2|109839.2|13
1735637570000|2024-12-31 09:32:50|109862.3|109837.3|109868.7|109843.7|109868.7|109843.7|109860.4|109835.4|13
1735637580000|2024-12-31 09:33:00|109871.7|109846.7|109872.5|109847.5|109872.5|109847.5|109867.7|109842.7|5
1735637590000|2024-12-31 09:33:10|109873.6|109848.6|109878.9|109853.9|109884.3|109859.3|109873.6|109848.6|14
1735637600000|2024-12-31 09:33:20|109876.1|109851.1|109877|109852|109880.6|109855.6|109874.5|109849.5|12
1735637610000|2024-12-31 09:33:30|109876.9|109851.9|109879|109854|109880.6|109855.6|109876.9|109851.9|3
1735637620000|2024-12-31 09:33:40|109877.5|109852.5|109877.5|109852.5|109880.2|109855.2|109874|109849|12
1735637630000|2024-12-31 09:33:50|109879.1|109854.1|109874.1|109849.1|109879.1|109854.1|109872.4|109847.4|8
1735637640000|2024-12-31 09:34:00|109873.8|109848.8|109872.1|109847.1|109873.8|109848.8|109872.1|109847.1|2
1735637650000|2024-12-31 09:34:10|109871.6|109846.6|109870.1|109845.1|109871.6|109846.6|109870.1|109845.1|3
1735637660000|2024-12-31 09:34:20|109870|109845|109869.8|109844.8|109870|109845|109868.5|109843.5|5
1735637670000|2024-12-31 09:34:30|109868.4|109843.4|109868|109843|109868.4|109843.4|109868|109843|2
1735637680000|2024-12-31 09:34:40|109866.5|109841.5|109879.7|109854.7|109880.5|109855.5|109864.8|109839.8|11
1735637690000|2024-12-31 09:34:50|109878.5|109853.5|109878.3|109853.3|109878.5|109853.5|109876.5|109851.5|9
1735637700000|2024-12-31 09:35:00|109880|109855|109878.6|109853.6|109882.5|109857.5|109877.4|109852.4|12
1735637710000|2024-12-31 09:35:10|109880.2|109855.2|109878.6|109853.6|109881.1|109856.1|109878.6|109853.6|6
1735637720000|2024-12-31 09:35:20|109882.5|109857.5|109887.7|109862.7|109887.7|109862.7|109882.5|109857.5|7
1735637730000|2024-12-31 09:35:30|109889.2|109864.2|109886.5|109861.5|109889.2|109864.2|109886.5|109861.5|3
1735637740000|2024-12-31 09:35:40|109888.7|109863.7|109890.7|109865.7|109890.7|109865.7|109884.3|109859.3|6
1735637750000|2024-12-31 09:35:50|109888.9|109863.9|109887|109862|109890.7|109865.7|109884.2|109859.2|9
1735637760000|2024-12-31 09:36:00|109884.9|109859.9|109883.6|109858.6|109886|109861|109879.6|109854.6|14
1735637770000|2024-12-31 09:36:10|109879.2|109854.2|109894.2|109869.2|109894.2|109869.2|109879.2|109854.2|11
1735637780000|2024-12-31 09:36:20|109892.8|109867.8|109896.8|109871.8|109898.1|109873.1|109891.1|109866.1|12
1735637790000|2024-12-31 09:36:30|109897.9|109872.9|109902.7|109877.7|109903.9|109878.9|109890.1|109865.1|11
1735637800000|2024-12-31 09:36:40|109901.4|109876.4|109901.4|109876.4|109901.4|109876.4|109892|109867|10
1735637810000|2024-12-31 09:36:50|109902.8|109877.8|109904|109879|109906|109881|109902.1|109877.1|11
1735637820000|2024-12-31 09:37:00|109902.8|109877.8|109902.8|109877.8|109902.8|109877.8|109902.8|109877.8|1
1735637830000|2024-12-31 09:37:10|109901.6|109876.6|109901.6|109876.6|109901.6|109876.6|109896.5|109871.5|3
1735637840000|2024-12-31 09:37:20|109899.2|109874.2|109904.5|109879.5|109904.5|109879.5|109899.2|109874.2|3
1735637850000|2024-12-31 09:37:30|109903.1|109878.1|109899.5|109874.5|109903.1|109878.1|109895.4|109870.4|5
1735637860000|2024-12-31 09:37:40|109898.3|109873.3|109890|109865|109899.4|109874.4|109890|109865|9
1735637870000|2024-12-31 09:37:50|109892.2|109867.2|109887.2|109862.2|109892.2|109867.2|109882.3|109857.3|17
1735637880000|2024-12-31 09:38:00|109888.5|109863.5|109885.1|109860.1|109888.5|109863.5|109883|109858|5
1735637890000|2024-12-31 09:38:10|109880.7|109855.7|109873.8|109848.8|109883.5|109858.5|109871.5|109846.5|17
1735637900000|2024-12-31 09:38:20|109876.8|109851.8|109878.3|109853.3|109878.3|109853.3|109872|109847|6
1735637910000|2024-12-31 09:38:30|109879.5|109854.5|109876.8|109851.8|109879.5|109854.5|109876.8|109851.8|4
1735637920000|2024-12-31 09:38:40|109879.3|109854.3|109879.3|109854.3|109879.3|109854.3|109876.6|109851.6|5
1735637930000|2024-12-31 09:38:50|109881.8|109856.8|109880.3|109855.3|109884.7|109859.7|109878.3|109853.3|18
1735637940000|2024-12-31 09:39:00|109879|109854|109870.3|109845.3|109879|109854|109866.5|109841.5|13
1735637950000|2024-12-31 09:39:10|109871.7|109846.7|109870.1|109845.1|109871.7|109846.7|109868.5|109843.5|3
1735637960000|2024-12-31 09:39:20|109868.5|109843.5|109869.7|109844.7|109875.4|109850.4|109867.7|109842.7|7
1735637970000|2024-12-31 09:39:30|109871.3|109846.3|109873.4|109848.4|109873.4|109848.4|109871.3|109846.3|2
1735637980000|2024-12-31 09:39:40|109872.2|109847.2|109873.6|109848.6|109873.6|109848.6|109872.2|109847.2|10
1735637990000|2024-12-31 09:39:50|109872.9|109847.9|109873.4|109848.4|109874.9|109849.9|109869.5|109844.5|16
1735638000000|2024-12-31 09:40:00|109871.7|109846.7|109868.4|109843.4|109871.7|109846.7|109864.5|109839.5|7
1735638010000|2024-12-31 09:40:10|109867.3|109842.3|109864.7|109839.7|109868.5|109843.5|109863.7|109838.7|9
1735638020000|2024-12-31 09:40:20|109863.5|109838.5|109864.6|109839.6|109864.6|109839.6|109863.5|109838.5|2
1735638030000|2024-12-31 09:40:30|109863.2|109838.2|109864|109839|109864|109839|109857.7|109832.7|11
1735638040000|2024-12-31 09:40:40|109863.1|109838.1|109864.4|109839.4|109864.4|109839.4|109863.1|109838.1|2
1735638050000|2024-12-31 09:40:50|109862.1|109837.1|109863.3|109838.3|109863.3|109838.3|109862.1|109837.1|2
1735638060000|2024-12-31 09:41:00|109861.3|109836.3|109853.6|109828.6|109863.3|109838.3|109851.6|109826.6|15
1735638070000|2024-12-31 09:41:10|109843.9|109818.9|109846.1|109821.1|109850.4|109825.4|109840|109815|27
1735638080000|2024-12-31 09:41:20|109841.9|109816.9|109847.5|109822.5|109850.3|109825.3|109841.6|109816.6|21
1735638090000|2024-12-31 09:41:30|109846.4|109821.4|109847.1|109822.1|109847.6|109822.6|109840.5|109815.5|13
1735638100000|2024-12-31 09:41:40|109842.8|109817.8|109846.9|109821.9|109847.7|109822.7|109837.4|109812.4|11
1735638110000|2024-12-31 09:41:50|109844.5|109819.5|109838|109813|109846.9|109821.9|109836|109811|9
1735638120000|2024-12-31 09:42:00|109836.4|109811.4|109839.2|109814.2|109840.4|109815.4|109836.4|109811.4|5
1735638130000|2024-12-31 09:42:10|109837.3|109812.3|109837|109812|109842.9|109817.9|109836.1|109811.1|10
1735638140000|2024-12-31 09:42:20|109835.8|109810.8|109844.7|109819.7|109853.6|109828.6|109820.5|109795.5|32
1735638150000|2024-12-31 09:42:30|109843.8|109818.8|109859.4|109834.4|109872.4|109847.4|109843.8|109818.8|23
1735638170000|2024-12-31 09:42:50|109861.1|109836.1|109832.5|109807.5|109861.1|109836.1|109831.5|109806.5|17
1735638180000|2024-12-31 09:43:00|109831.5|109806.5|109833.1|109808.1|109837.1|109812.1|109829.5|109804.5|14
1735638190000|2024-12-31 09:43:10|109833.3|109808.3|109836.7|109811.7|109836.7|109811.7|109833.3|109808.3|15
1735638200000|2024-12-31 09:43:20|109837.9|109812.9|109835.2|109810.2|109839.2|109814.2|109832.8|109807.8|12
1735638210000|2024-12-31 09:43:30|109838.5|109813.5|109836|109811|109838.5|109813.5|109835.2|109810.2|5
1735638220000|2024-12-31 09:43:40|109834|109809|109836.8|109811.8|109839.8|109814.8|109833.8|109808.8|20
1735638230000|2024-12-31 09:43:50|109839.9|109814.9|109850.7|109825.7|109854.9|109829.9|109839.9|109814.9|8
1735638240000|2024-12-31 09:44:00|109852.3|109827.3|109852.4|109827.4|109857.1|109832.1|109849|109824|20
1735638250000|2024-12-31 09:44:10|109854.4|109829.4|109853.4|109828.4|109855.9|109830.9|109847.8|109822.8|19
1735638260000|2024-12-31 09:44:20|109850.1|109825.1|109866.5|109841.5|109869|109844|109848|109823|15
1735638270000|2024-12-31 09:44:30|109867.9|109842.9|109869.3|109844.3|109874.9|109849.9|109867.9|109842.9|15
1735638280000|2024-12-31 09:44:40|109872.4|109847.4|109868.3|109843.3|109872.4|109847.4|109865.8|109840.8|10
1735638290000|2024-12-31 09:44:50|109870|109845|109875.2|109850.2|109877.8|109852.8|109869|109844|18
1735638300000|2024-12-31 09:45:00|109876|109851|109864.9|109839.9|109877.3|109852.3|109858|109833|32
1735638310000|2024-12-31 09:45:10|109861.4|109836.4|109865.1|109840.1|109865.8|109840.8|109861.4|109836.4|12
1735638320000|2024-12-31 09:45:20|109866|109841|109869.1|109844.1|109869.1|109844.1|109866|109841|9
1735638330000|2024-12-31 09:45:30|109870.1|109845.1|109867.6|109842.6|109870.1|109845.1|109863.7|109838.7|20
1735638340000|2024-12-31 09:45:40|109866.3|109841.3|109874.2|109849.2|109881.6|109856.6|109865.3|109840.3|19
1735638350000|2024-12-31 09:45:50|109878.7|109853.7|109876.7|109851.7|109878.7|109853.7|109872.8|109847.8|18
1735638360000|2024-12-31 09:46:00|109872.9|109847.9|109876|109851|109878.1|109853.1|109872.9|109847.9|17
1735638370000|2024-12-31 09:46:10|109877.7|109852.7|109876.2|109851.2|109879.6|109854.6|109875.1|109850.1|8
1735638380000|2024-12-31 09:46:20|109877|109852|109882.5|109857.5|109882.5|109857.5|109877|109852|9
1735638390000|2024-12-31 09:46:30|109879.4|109854.4|109886.3|109861.3|109888.5|109863.5|109879.4|109854.4|13
1735638400000|2024-12-31 09:46:40|109887.3|109862.3|109882.7|109857.7|109887.3|109862.3|109879.8|109854.8|10
1735638410000|2024-12-31 09:46:50|109884.8|109859.8|109887.8|109862.8|109887.8|109862.8|109884.8|109859.8|3
1735638420000|2024-12-31 09:47:00|109886.7|109861.7|109888.1|109863.1|109889.1|109864.1|109883.9|109858.9|9
1735638430000|2024-12-31 09:47:10|109886.9|109861.9|109864.8|109839.8|109887.5|109862.5|109864.8|109839.8|23
1735638440000|2024-12-31 09:47:20|109863.6|109838.6|109863.6|109838.6|109863.6|109838.6|109863.6|109838.6|1
1735638450000|2024-12-31 09:47:30|109864.6|109839.6|109864.6|109839.6|109865.2|109840.2|109864.6|109839.6|3
1735638460000|2024-12-31 09:47:40|109863.5|109838.5|109867.8|109842.8|109870.5|109845.5|109863.5|109838.5|12
1735638470000|2024-12-31 09:47:50|109866.6|109841.6|109859.4|109834.4|109869.1|109844.1|109855.8|109830.8|13
1735638480000|2024-12-31 09:48:00|109858.4|109833.4|109852.6|109827.6|109858.4|109833.4|109839.5|109814.5|13
1735638490000|2024-12-31 09:48:10|109850.4|109825.4|109847.4|109822.4|109852.6|109827.6|109846.1|109821.1|12
1735638500000|2024-12-31 09:48:20|109846.1|109821.1|109850.2|109825.2|109854.4|109829.4|109846.1|109821.1|11
1735638520000|2024-12-31 09:48:40|109849.4|109824.4|109845.4|109820.4|109851.6|109826.6|109845.4|109820.4|7
1735638530000|2024-12-31 09:48:50|109844.4|109819.4|109844.4|109819.4|109844.4|109819.4|109844.4|109819.4|1
1735638550000|2024-12-31 09:49:10|109845.5|109820.5|109845.5|109820.5|109845.5|109820.5|109845.5|109820.5|1
1735638570000|2024-12-31 09:49:30|109849.7|109824.7|109849.7|109824.7|109849.7|109824.7|109849.7|109824.7|1
1735638580000|2024-12-31 09:49:40|109848.4|109823.4|109848.3|109823.3|109850.5|109825.5|109838.6|109813.6|11
1735638590000|2024-12-31 09:49:50|109846.9|109821.9|109849.5|109824.5|109849.5|109824.5|109841.2|109816.2|9
1735638600000|2024-12-31 09:50:00|109851.4|109826.4|109863.8|109838.8|109868.1|109843.1|109851.1|109826.1|19
1735638610000|2024-12-31 09:50:10|109864.4|109839.4|109867.7|109842.7|109869.2|109844.2|109864.4|109839.4|12
1735638620000|2024-12-31 09:50:20|109864.7|109839.7|109863.4|109838.4|109869.1|109844.1|109862.1|109837.1|11
1735638630000|2024-12-31 09:50:30|109862.4|109837.4|109854.7|109829.7|109865.1|109840.1|109851.7|109826.7|10
1735638640000|2024-12-31 09:50:40|109853.1|109828.1|109853.5|109828.5|109855.1|109830.1|109847.4|109822.4|10
1735638650000|2024-12-31 09:50:50|109854|109829|109855|109830|109855|109830|109852.2|109827.2|5
1735638660000|2024-12-31 09:51:00|109853.9|109828.9|109853.9|109828.9|109853.9|109828.9|109852.4|109827.4|3
1735638680000|2024-12-31 09:51:20|109855.2|109830.2|109850.2|109825.2|109855.5|109830.5|109850.2|109825.2|5
1735638690000|2024-12-31 09:51:30|109851.2|109826.2|109848.2|109823.2|109855.6|109830.6|109848.2|109823.2|6
1735638700000|2024-12-31 09:51:40|109844.2|109819.2|109844.2|109819.2|109844.2|109819.2|109841.2|109816.2|6
1735638710000|2024-12-31 09:51:50|109843.4|109818.4|109844.5|109819.5|109845.1|109820.1|109839.2|109814.2|12
1735638720000|2024-12-31 09:52:00|109845.7|109820.7|109833.2|109808.2|109845.7|109820.7|109827|109802|13
1735638740000|2024-12-31 09:52:20|109834.9|109809.9|109842.2|109817.2|109842.2|109817.2|109834.9|109809.9|7
1735638750000|2024-12-31 09:52:30|109845.7|109820.7|109845.4|109820.4|109845.7|109820.7|109840.3|109815.3|5
1735638760000|2024-12-31 09:52:40|109846.5|109821.5|109841.9|109816.9|109847.7|109822.7|109837.5|109812.5|13
1735638770000|2024-12-31 09:52:50|109838.5|109813.5|109841.6|109816.6|109844.4|109819.4|109838.4|109813.4|9
1735638780000|2024-12-31 09:53:00|109838.3|109813.3|109868.3|109843.3|109868.3|109843.3|109838.3|109813.3|29
1735638790000|2024-12-31 09:53:10|109869.1|109844.1|109854.3|109829.3|109869.1|109844.1|109851.5|109826.5|10
1735638800000|2024-12-31 09:53:20|109852.4|109827.4|109848|109823|109860|109835|109848|109823|18
1735638810000|2024-12-31 09:53:30|109846.1|109821.1|109854.7|109829.7|109859.1|109834.1|109839.9|109814.9|25
1735638820000|2024-12-31 09:53:40|109854.8|109829.8|109863.4|109838.4|109863.6|109838.6|109854.8|109829.8|13
1735638830000|2024-12-31 09:53:50|109866.8|109841.8|109873.1|109848.1|109874.3|109849.3|109863.2|109838.2|13
1735638840000|2024-12-31 09:54:00|109871.8|109846.8|109872.2|109847.2|109873.5|109848.5|109864.7|109839.7|12
1735638850000|2024-12-31 09:54:10|109869|109844|109868.3|109843.3|109876.1|109851.1|109868.3|109843.3|9
1735638860000|2024-12-31 09:54:20|109872.2|109847.2|109872|109847|109877.1|109852.1|109868.1|109843.1|12
1735638870000|2024-12-31 09:54:30|109873.4|109848.4|109881.1|109856.1|109885.6|109860.6|109873.4|109848.4|9
1735638880000|2024-12-31 09:54:40|109884.6|109859.6|109896.2|109871.2|109900.4|109875.4|109884.6|109859.6|23
1735638890000|2024-12-31 09:54:50|109899.9|109874.9|109893.4|109868.4|109899.9|109874.9|109889.8|109864.8|18
1735638900000|2024-12-31 09:55:00|109891.5|109866.5|109900.5|109875.5|109900.5|109875.5|109882.4|109857.4|21
1735638910000|2024-12-31 09:55:10|109899.6|109874.6|109899.5|109874.5|109901|109876|109894.4|109869.4|16
1735638920000|2024-12-31 09:55:20|109898.6|109873.6|109897.9|109872.9|109901.2|109876.2|109895.4|109870.4|13
1735638930000|2024-12-31 09:55:30|109894|109869|109899|109874|109904.2|109879.2|109894|109869|9
1735638940000|2024-12-31 09:55:40|109898.1|109873.1|109901.8|109876.8|109901.8|109876.8|109898.1|109873.1|2
1735638950000|2024-12-31 09:55:50|109898.1|109873.1|109903.2|109853.2|109903.2|109876.8|109892.7|109853.2|12
1735638960000|2024-12-31 09:56:00|109901.3|109851.3|109905.8|109855.8|109910.2|109860.2|109890.6|109840.6|31
1735638970000|2024-12-31 09:56:10|109906.7|109856.7|109902.2|109852.2|109907.4|109857.4|109901.7|109851.7|13
1735638980000|2024-12-31 09:56:20|109901.7|109851.7|109910.4|109860.4|109910.4|109860.4|109901.7|109851.7|28
1735638990000|2024-12-31 09:56:30|109909.5|109859.5|109907.5|109857.5|109914.1|109864.1|109907.5|109857.5|20
1735639000000|2024-12-31 09:56:40|109909.2|109859.2|109911.8|109861.8|109912.5|109862.5|109909.2|109859.2|9
1735639010000|2024-12-31 09:56:50|109909.9|109859.9|109904.8|109854.8|109909.9|109859.9|109904.8|109854.8|8
1735639020000|2024-12-31 09:57:00|109903.9|109853.9|109892|109842|109906.6|109856.6|109886.8|109836.8|15
1735639030000|2024-12-31 09:57:10|109891|109841|109883.9|109833.9|109895.2|109845.2|109881.6|109831.6|24
1735639040000|2024-12-31 09:57:20|109884.7|109834.7|109889.8|109839.8|109890.9|109840.9|109883.9|109833.9|16
1735639050000|2024-12-31 09:57:30|109891.6|109841.6|109914.3|109864.3|109916.3|109866.3|109891.6|109841.6|31
1735639060000|2024-12-31 09:57:40|109912.2|109862.2|109928.5|109878.5|109928.5|109878.5|109912.2|109862.2|12
1735639070000|2024-12-31 09:57:50|109929.3|109879.3|109934.9|109884.9|109934.9|109884.9|109926.3|109876.3|14
1735639080000|2024-12-31 09:58:00|109933.2|109883.2|109940.3|109890.3|109941.8|109891.8|109933.2|109883.2|27
1735639090000|2024-12-31 09:58:10|109939|109889|109923.4|109898.4|109940.5|109902.1|109922.5|109887.6|15
1735639100000|2024-12-31 09:58:20|109924.4|109899.4|109918.6|109893.6|109926.8|109901.8|109918.6|109893.6|9
1735639110000|2024-12-31 09:58:30|109919.4|109894.4|109923.8|109898.8|109935.2|109898.8|109917.5|109883.6|11
1735639120000|2024-12-31 09:58:40|109922.8|109897.8|109923.7|109873.7|109924.1|109897.8|109908.3|109870.5|22
1735639130000|2024-12-31 09:58:50|109921.2|109871.2|109909.9|109884.9|109922.9|109887.3|109905.7|109869.8|23
1735639140000|2024-12-31 09:59:00|109909.1|109884.1|109890.1|109865.1|109910.5|109885.5|109890.1|109865.1|18
1735639150000|2024-12-31 09:59:10|109889.8|109864.8|109893.2|109868.2|109893.2|109868.2|109887.8|109862.8|11
1735639160000|2024-12-31 09:59:20|109893.4|109868.4|109895.9|109870.9|109897.7|109872.7|109892.8|109867.8|20
1735639170000|2024-12-31 09:59:30|109895.6|109870.6|109912.8|109887.8|109914.5|109889.5|109895.3|109870.3|20
1735639180000|2024-12-31 09:59:40|109912.2|109887.2|109928.9|109903.9|109928.9|109903.9|109912.2|109887.2|22
1735639190000|2024-12-31 09:59:50|109927.5|109902.5|109945.3|109920.3|109954|109923|109925.9|109898.1|32
1735639200000|2024-12-31 10:00:00|109948.3|109923.3|109954.3|109929.3|109954.4|109929.4|109943.7|109918.7|18
1735639210000|2024-12-31 10:00:10|109950|109925|109957.5|109932.5|109960.7|109935.7|109949.5|109924.5|14
1735639220000|2024-12-31 10:00:20|109956.8|109931.8|109960.9|109935.9|109964.9|109939.9|109954.7|109929.7|17
1735639230000|2024-12-31 10:00:30|109960.8|109935.8|109965.1|109940.1|109965.2|109940.2|109959.5|109934.5|23
1735639240000|2024-12-31 10:00:40|109964.1|109939.1|109963.6|109938.6|109964.1|109939.1|109961.7|109936.7|16
1735639250000|2024-12-31 10:00:50|109960.6|109935.6|109965.7|109940.7|109967|109942|109959.3|109934.3|16
1735639260000|2024-12-31 10:01:00|109966.8|109941.8|109968.4|109943.4|109977.7|109952.7|109965.9|109940.9|19
1735639270000|2024-12-31 10:01:10|109967.5|109942.5|109965.3|109940.3|109969.9|109944.9|109965.3|109940.3|13
1735639280000|2024-12-31 10:01:20|109962.9|109937.9|109956.4|109931.4|109964.1|109939.1|109954.9|109929.9|11
1735639290000|2024-12-31 10:01:30|109958|109933|109972.2|109947.2|109972.2|109947.2|109958|109933|20
1735639300000|2024-12-31 10:01:40|109971.2|109946.2|109965.8|109940.8|109971.2|109946.2|109965.8|109940.8|14
1735639310000|2024-12-31 10:01:50|109967|109942|109976.1|109951.1|109976.5|109951.5|109966.2|109941.2|22
1735639320000|2024-12-31 10:02:00|109977.6|109952.6|110018.8|109968.8|110037.9|109989.1|109976.6|109951.6|37
1735639330000|2024-12-31 10:02:10|110019.4|109969.4|110023.7|109973.7|110025.7|109975.7|110013|109963|29
1735639340000|2024-12-31 10:02:20|110023.1|109973.1|110018.7|109968.7|110026.8|109976.8|110018.7|109968.7|19
1735639350000|2024-12-31 10:02:30|110020|109970|110019.8|109969.8|110022.4|109972.4|110011.4|109961.4|17
1735639360000|2024-12-31 10:02:40|110019.9|109969.9|110026.9|109976.9|110028.8|109978.8|110019.6|109969.6|19
1735639370000|2024-12-31 10:02:50|110026.8|109976.8|110038.8|109988.8|110038.8|109988.8|110024.9|109974.9|16
1735639380000|2024-12-31 10:03:00|110039|109989|110053|110003|110055.9|110005.9|110038.4|109988.4|28
1735639390000|2024-12-31 10:03:10|110052.4|110002.4|110058.9|110008.9|110058.9|110008.9|110051.4|110001.4|9
1735639400000|2024-12-31 10:03:20|110059.8|110009.8|110057.3|110007.3|110059.8|110009.8|110056.2|110006.2|9
1735639410000|2024-12-31 10:03:30|110057.2|110007.2|110052.7|110002.7|110057.4|110007.4|110052.7|110002.7|6
1735639420000|2024-12-31 10:03:40|110053.6|110003.6|110064.9|110014.9|110066.2|110016.2|110051.5|110001.5|18
1735639430000|2024-12-31 10:03:50|110065.2|110015.2|110062.9|110012.9|110066.4|110016.4|110062.9|110012.9|13
1735639440000|2024-12-31 10:04:00|110066.5|110016.5|110069.7|110019.7|110069.7|110019.7|110065.1|110015.1|9
1735639450000|2024-12-31 10:04:10|110070.2|110020.2|110093.1|110043.1|110093.1|110043.1|110070.2|110020.2|20
1735639460000|2024-12-31 10:04:20|110093|110043|110106.5|110056.5|110107.3|110057.3|110093|110043|12
1735639470000|2024-12-31 10:04:30|110107.5|110057.5|110118.5|110068.5|110121.3|110071.3|110100.5|110050.5|23
1735639480000|2024-12-31 10:04:40|110118.8|110068.8|110129.3|110079.3|110129.3|110079.3|110115.9|110065.9|12
1735639490000|2024-12-31 10:04:50|110130.2|110080.2|110133.1|110083.1|110138.4|110088.4|110129.5|110079.5|14
1735639500000|2024-12-31 10:05:00|110136.6|110086.6|110135.5|110085.5|110136.6|110086.6|110130|110080|14
1735639510000|2024-12-31 10:05:10|110143.7|110093.7|110175.3|110125.3|110175.3|110125.3|110143.1|110093.1|21
1735639520000|2024-12-31 10:05:20|110172.9|110122.9|110203.5|110153.5|110204.8|110154.8|110172.9|110122.9|23
1735639530000|2024-12-31 10:05:30|110199.7|110149.7|110190.5|110140.5|110207.2|110157.2|110181.6|110131.6|27
1735639540000|2024-12-31 10:05:40|110186.7|110136.7|110187.1|110137.1|110194|110144|110186.1|110136.1|25
1735639550000|2024-12-31 10:05:50|110187.5|110137.5|110177.6|110127.6|110189.7|110139.7|110177.3|110127.3|14
1735639560000|2024-12-31 10:06:00|110170.4|110120.4|110173.7|110123.7|110177.8|110127.8|110168.4|110118.4|14
1735639570000|2024-12-31 10:06:10|110174|110124|110166.9|110116.9|110174|110124|110162.5|110112.5|9
1735639580000|2024-12-31 10:06:20|110166.1|110116.1|110163|110113|110171.2|110121.2|110163|110113|13
1735639590000|2024-12-31 10:06:30|110163.4|110113.4|110165.8|110115.8|110165.8|110115.8|110161.6|110111.6|4
1735639600000|2024-12-31 10:06:40|110164.8|110114.8|110164.8|110114.8|110164.8|110114.8|110163.1|110113.1|7
1735639610000|2024-12-31 10:06:50|110165.8|110115.8|110159.6|110134.6|110165.8|110135.5|110154.6|110115.8|6
1735639620000|2024-12-31 10:07:00|110158.3|110133.3|110149.5|110124.5|110158.3|110133.3|110141.9|110116.9|14
1735639630000|2024-12-31 10:07:10|110145.9|110120.9|110160.5|110135.5|110160.5|110135.5|110145.9|110120.9|13
1735639640000|2024-12-31 10:07:20|110156.3|110131.3|110154.3|110129.3|110156.3|110131.3|110154.3|110129.3|4
1735639650000|2024-12-31 10:07:30|110153.3|110128.3|110145.1|110120.1|110154.5|110129.5|110143.6|110118.6|17
1735639660000|2024-12-31 10:07:40|110146.6|110121.6|110146.5|110121.5|110147.7|110122.7|110141.8|110116.8|25
1735639670000|2024-12-31 10:07:50|110147.9|110122.9|110152.9|110127.9|110152.9|110127.9|110142.9|110117.9|15
1735639680000|2024-12-31 10:08:00|110150.7|110125.7|110127.1|110102.1|110150.7|110125.7|110122.7|110097.7|17
1735639690000|2024-12-31 10:08:10|110128.5|110103.5|110127.8|110102.8|110131.8|110106.8|110123.3|110098.3|16
1735639700000|2024-12-31 10:08:20|110125.9|110100.9|110129.3|110104.3|110132.3|110107.3|110124.4|110099.4|13
1735639710000|2024-12-31 10:08:30|110120.1|110095.1|110094.8|110044.8|110126|110095.1|110094.8|110044.8|21
1735639720000|2024-12-31 10:08:40|110096.7|110046.7|110113.5|110063.5|110113.5|110063.5|110096.7|110046.7|11
1735639730000|2024-12-31 10:08:50|110113.9|110063.9|110114.9|110064.9|110114.9|110064.9|110113.9|110063.9|5
1735639740000|2024-12-31 10:09:00|110116.5|110066.5|110113.5|110088.5|110120.8|110090.8|110112.8|110066.5|9
1735639750000|2024-12-31 10:09:10|110113.3|110088.3|110113.9|110088.9|110113.9|110088.9|110113.1|110088.1|3
1735639760000|2024-12-31 10:09:20|110110.6|110085.6|110109.8|110084.8|110115.6|110090.6|110103.7|110078.7|17
1735639770000|2024-12-31 10:09:30|110111.4|110086.4|110115.3|110090.3|110116.8|110091.8|110111.4|110086.4|9
1735639780000|2024-12-31 10:09:40|110114.9|110089.9|110115.6|110090.6|110115.6|110090.6|110111.9|110086.9|7
1735639790000|2024-12-31 10:09:50|110114.9|110089.9|110116.7|110091.7|110116.8|110091.8|110113.4|110088.4|5
1735639800000|2024-12-31 10:10:00|110113.5|110088.5|110117.9|110092.9|110119.7|110094.7|110112.7|110087.7|19
1735639810000|2024-12-31 10:10:10|110116.6|110091.6|110121|110096|110124.3|110099.3|110115.9|110090.9|16
1735639820000|2024-12-31 10:10:20|110124|110099|110120.7|110095.7|110124.5|110099.5|110113.2|110088.2|44
1735639830000|2024-12-31 10:10:30|110117.8|110092.8|110108.5|110083.5|110124.7|110099.7|110108.5|110083.5|35
1735639840000|2024-12-31 10:10:40|110108.1|110083.1|110107.3|110082.3|110109.5|110084.5|110107.3|110082.3|10
1735639850000|2024-12-31 10:10:50|110114.5|110089.5|110107.7|110082.7|110115.3|110090.3|110107.5|110082.5|11
1735639860000|2024-12-31 10:11:00|110105.8|110080.8|110101.9|110076.9|110108.5|110083.5|110096.2|110071.2|13
1735639870000|2024-12-31 10:11:10|110099.3|110074.3|110097.7|110072.7|110107.6|110082.6|110097.2|110072.2|18
1735639880000|2024-12-31 10:11:20|110097.8|110072.8|110095.7|110070.7|110105.3|110080.3|110095.7|110070.7|11
1735639890000|2024-12-31 10:11:30|110091|110066|110098.1|110073.1|110098.1|110073.1|110090.5|110065.5|8
1735639900000|2024-12-31 10:11:40|110096.8|110071.8|110084.5|110059.5|110096.8|110071.8|110084.5|110059.5|14
1735639910000|2024-12-31 10:11:50|110085.7|110060.7|110090.4|110065.4|110091.5|110066.5|110084.9|110059.9|14
1735639920000|2024-12-31 10:12:00|110090.2|110065.2|110105.8|110080.8|110107.5|110082.5|110089.9|110064.9|11
1735639930000|2024-12-31 10:12:10|110104.6|110079.6|110093.6|110068.6|110107.3|110082.3|110093.6|110068.6|15
1735639940000|2024-12-31 10:12:20|110093.4|110068.4|110086.5|110061.5|110097.4|110072.4|110086.5|110061.5|16
1735639950000|2024-12-31 10:12:30|110089.2|110064.2|110083|110058|110089.2|110064.2|110076.8|110051.8|10
1735639960000|2024-12-31 10:12:40|110080.1|110055.1|110094.8|110069.8|110094.8|110069.8|110080.1|110055.1|12
1735639970000|2024-12-31 10:12:50|110098.2|110073.2|110097.5|110072.5|110099.6|110074.6|110095.7|110070.7|8
1735639980000|2024-12-31 10:13:00|110099|110074|110102.6|110077.6|110106.9|110081.9|110099|110074|6
1735639990000|2024-12-31 10:13:10|110101.1|110076.1|110087.6|110062.6|110101.1|110076.1|110084.1|110059.1|11
1735640000000|2024-12-31 10:13:20|110096|110071|110087.5|110062.5|110103.9|110078.9|110087.5|110062.5|18
1735640010000|2024-12-31 10:13:30|110086.9|110061.9|110088.5|110063.5|110093|110068|110086.9|110061.9|19
1735640020000|2024-12-31 10:13:40|110086.7|110061.7|110086.6|110061.6|110089.8|110064.8|110086.4|110061.4|12
1735640030000|2024-12-31 10:13:50|110088.4|110063.4|110082.7|110057.7|110105.6|110072.7|110082.4|110050.4|19
1735640040000|2024-12-31 10:14:00|110085.7|110060.7|110076|110051|110085.7|110060.7|110076|110051|16
1735640050000|2024-12-31 10:14:10|110075.7|110050.7|110079.6|110054.6|110083.2|110058.2|110073.6|110048.6|14
1735640060000|2024-12-31 10:14:20|110077.9|110052.9|110080.5|110055.5|110080.5|110055.5|110075.6|110050.6|4
1735640070000|2024-12-31 10:14:30|110077.7|110052.7|110070|110045|110077.7|110052.7|110066.8|110041.8|8
1735640080000|2024-12-31 10:14:40|110071.4|110046.4|110068|110043|110071.8|110046.8|110068|110043|7
1735640090000|2024-12-31 10:14:50|110066.7|110041.7|110064|110039|110068.5|110043.5|110062.8|110037.8|9
1735640100000|2024-12-31 10:15:00|110064.1|110039.1|110080|110055|110087.4|110062.4|110064.1|110039.1|18
1735640110000|2024-12-31 10:15:10|110082.1|110057.1|110080.9|110055.9|110085.1|110060.1|110076.9|110051.9|9
1735640120000|2024-12-31 10:15:20|110077|110052|110087.9|110062.9|110089.6|110064.6|110077|110052|14
1735640130000|2024-12-31 10:15:30|110091|110066|110095.8|110070.8|110103.7|110078.7|110088.1|110063.1|21
1735640140000|2024-12-31 10:15:40|110095|110070|110092.3|110067.3|110097.1|110072.1|110091.3|110066.3|12
1735640150000|2024-12-31 10:15:50|110095.6|110070.6|110092.8|110067.8|110096.6|110071.6|110091.4|110066.4|6
1735640160000|2024-12-31 10:16:00|110091.5|110066.5|110094.8|110069.8|110095|110070|110091.5|110066.5|5
1735640170000|2024-12-31 10:16:10|110091.4|110066.4|110091.7|110066.7|110091.7|110066.7|110091.4|110066.4|2
1735640180000|2024-12-31 10:16:20|110093|110068|110091.1|110066.1|110094|110069|110086.4|110061.4|6
1735640190000|2024-12-31 10:16:30|110087.9|110062.9|110080.8|110055.8|110087.9|110062.9|110077.4|110052.4|10
1735640200000|2024-12-31 10:16:40|110081|110056|110095.9|110070.9|110103.4|110078.4|110081|110056|9
1735640210000|2024-12-31 10:16:50|110099.1|110074.1|110102.7|110077.7|110106.5|110081.5|110098.9|110073.9|16
1735640220000|2024-12-31 10:17:00|110105.9|110080.9|110103.4|110078.4|110106.2|110081.2|110101.8|110076.8|18
1735640230000|2024-12-31 10:17:10|110103.3|110078.3|110099|110074|110105.7|110080.7|110099|110074|10
1735640240000|2024-12-31 10:17:20|110100.3|110075.3|110100.3|110075.3|110102.7|110077.7|110100.3|110075.3|7
1735640250000|2024-12-31 10:17:30|110100.8|110075.8|110106.6|110081.6|110107.2|110082.2|110100.8|110075.8|7
1735640260000|2024-12-31 10:17:40|110103.2|110078.2|110107|110082|110107|110082|110103.2|110078.2|3
1735640270000|2024-12-31 10:17:50|110108.6|110083.6|110104.7|110079.7|110121.7|110096.7|110104.7|110079.7|24
1735640280000|2024-12-31 10:18:00|110107.6|110082.6|110107.6|110082.6|110107.6|110082.6|110104.6|110079.6|5
1735640290000|2024-12-31 10:18:10|110104.6|110079.6|110092.5|110067.5|110107.8|110082.8|110089.7|110064.7|16
1735640300000|2024-12-31 10:18:20|110094.5|110069.5|110089.2|110064.2|110094.5|110069.5|110087.6|110062.6|5
1735640310000|2024-12-31 10:18:30|110089.1|110064.1|110093.6|110068.6|110093.6|110068.6|110089.1|110064.1|3
1735640330000|2024-12-31 10:18:50|110095.9|110070.9|110094.5|110069.5|110105.9|110080.9|110094.5|110069.5|17
1735640340000|2024-12-31 10:19:00|110097.5|110072.5|110094.5|110069.5|110097.5|110072.5|110094.5|110069.5|2
1735640350000|2024-12-31 10:19:10|110092.9|110067.9|110106.1|110081.1|110106.1|110081.1|110092.9|110067.9|11
1735640360000|2024-12-31 10:19:20|110106.3|110081.3|110101.6|110076.6|110106.3|110081.3|110098.7|110073.7|9
1735640370000|2024-12-31 10:19:30|110101.7|110076.7|110101.6|110076.6|110101.7|110076.7|110098.7|110073.7|3
1735640380000|2024-12-31 10:19:40|110103.1|110078.1|110105.7|110080.7|110107.9|110082.9|110103.1|110078.1|12
1735640390000|2024-12-31 10:19:50|110105.4|110080.4|110107.1|110082.1|110114.6|110089.6|110105.4|110080.4|20
1735640400000|2024-12-31 10:20:00|110109.6|110084.6|110111.8|110086.8|110111.8|110086.8|110109.6|110084.6|4
1735640410000|2024-12-31 10:20:10|110109.7|110084.7|110113.3|110088.3|110118.7|110093.7|110109.7|110084.7|20
1735640420000|2024-12-31 10:20:20|110110.6|110085.6|110114.9|110089.9|110114.9|110089.9|110109.1|110084.1|8
1735640430000|2024-12-31 10:20:30|110113.2|110088.2|110103.8|110078.8|110114.5|110089.5|110103.8|110078.8|8
1735640440000|2024-12-31 10:20:40|110102.1|110077.1|110099.3|110074.3|110104.4|110079.4|110099.3|110074.3|7
1735640450000|2024-12-31 10:20:50|110097.8|110072.8|110104.4|110079.4|110105.8|110080.8|110097.7|110072.7|6
1735640460000|2024-12-31 10:21:00|110102.4|110077.4|110100.8|110075.8|110108|110083|110098.8|110073.8|9
1735640490000|2024-12-31 10:21:30|110098.8|110073.8|110100.5|110075.5|110100.5|110075.5|110094.4|110069.4|7
1735640500000|2024-12-31 10:21:40|110097.3|110072.3|110097|110072|110102.6|110077.6|110097|110072|9
1735640510000|2024-12-31 10:21:50|110099.4|110074.4|110102.8|110077.8|110102.8|110077.8|110098.9|110073.9|5
1735640520000|2024-12-31 10:22:00|110104.3|110079.3|110104.5|110079.5|110111.6|110086.6|110101.1|110076.1|16
1735640530000|2024-12-31 10:22:10|110104.4|110079.4|110094.3|110069.3|110105.3|110080.3|110092.8|110067.8|12
1735640540000|2024-12-31 10:22:20|110095.8|110070.8|110113.7|110088.7|110113.7|110088.7|110095.8|110070.8|10
1735640550000|2024-12-31 10:22:30|110110.9|110085.9|110112.3|110087.3|110113.9|110088.9|110109.6|110084.6|10
1735640560000|2024-12-31 10:22:40|110109.8|110084.8|110112.7|110087.7|110115.1|110090.1|110106.8|110081.8|8
1735640570000|2024-12-31 10:22:50|110112.8|110087.8|110107.9|110082.9|110112.8|110087.8|110101|110076|11
1735640580000|2024-12-31 10:23:00|110105.5|110080.5|110097|110072|110105.7|110080.7|110097|110072|9
1735640590000|2024-12-31 10:23:10|110095.3|110070.3|110092.3|110067.3|110097|110072|110092.3|110067.3|6
1735640600000|2024-12-31 10:23:20|110092.1|110067.1|110092.1|110067.1|110092.1|110067.1|110092|110067|3
1735640610000|2024-12-31 10:23:30|110084|110059|110098.4|110073.4|110099.6|110074.6|110084|110059|11
1735640620000|2024-12-31 10:23:40|110099|110074|110110.6|110085.6|110113.4|110088.4|110096.5|110071.5|12
1735640630000|2024-12-31 10:23:50|110112.8|110087.8|110108.7|110083.7|110112.8|110087.8|110108.7|110083.7|5
1735640640000|2024-12-31 10:24:00|110109.1|110084.1|110109.8|110084.8|110112.4|110087.4|110105.3|110080.3|9
1735640650000|2024-12-31 10:24:10|110108.4|110083.4|110110.1|110085.1|110112.7|110087.7|110105.2|110080.2|7
1735640660000|2024-12-31 10:24:20|110110|110085|110107.9|110082.9|110111.6|110086.6|110105|110080|14
1735640670000|2024-12-31 10:24:30|110107.5|110082.5|110111.9|110086.9|110114.2|110089.2|110107.2|110082.2|7
1735640680000|2024-12-31 10:24:40|110110.4|110085.4|110101.2|110076.2|110110.4|110085.4|110100.6|110075.6|10
1735640690000|2024-12-31 10:24:50|110098.5|110073.5|110096.6|110071.6|110100.1|110075.1|110096.6|110071.6|8
1735640700000|2024-12-31 10:25:00|110096.5|110071.5|110094.9|110069.9|110101.1|110076.1|110084.1|110059.1|19
1735640710000|2024-12-31 10:25:10|110096.4|110071.4|110093.5|110068.5|110099.3|110074.3|110089.7|110064.7|17
1735640720000|2024-12-31 10:25:20|110096.6|110071.6|110094.2|110069.2|110096.6|110071.6|110093|110068|6
1735640730000|2024-12-31 10:25:30|110096.7|110071.7|110095.8|110070.8|110098.5|110073.5|110089|110064|17
1735640740000|2024-12-31 10:25:40|110092.9|110067.9|110087.1|110062.1|110093.1|110068.1|110086.7|110061.7|7
1735640750000|2024-12-31 10:25:50|110088.2|110063.2|110090.4|110065.4|110095.9|110070.9|110088.2|110063.2|10
1735640760000|2024-12-31 10:26:00|110088.5|110063.5|110076.4|110051.4|110088.5|110063.5|110076.4|110051.4|10
1735640770000|2024-12-31 10:26:10|110078.4|110053.4|110075.6|110050.6|110078.4|110053.4|110075.5|110050.5|5
1735640780000|2024-12-31 10:26:20|110075.7|110050.7|110084.4|110059.4|110086.7|110061.7|110073.9|110048.9|7
1735640790000|2024-12-31 10:26:30|110085.9|110060.9|110086.2|110061.2|110087.7|110062.7|110085.9|110060.9|5
1735640800000|2024-12-31 10:26:40|110088.7|110063.7|110086.2|110061.2|110089.3|110064.3|110086.1|110061.1|7
1735640810000|2024-12-31 10:26:50|110088|110063|110082.7|110057.7|110088|110063|110079.1|110054.1|6
1735640820000|2024-12-31 10:27:00|110085.7|110060.7|110085.8|110060.8|110088.3|110063.3|110085.7|110060.7|4
1735640830000|2024-12-31 10:27:10|110085.7|110060.7|110088.2|110063.2|110089|110064|110083.9|110058.9|7
1735640840000|2024-12-31 10:27:20|110090.6|110065.6|110095.4|110070.4|110095.4|110070.4|110090.6|110065.6|9
1735640850000|2024-12-31 10:27:30|110094.8|110069.8|110088|110063|110094.8|110069.8|110085.3|110060.3|9
1735640860000|2024-12-31 10:27:40|110086.2|110061.2|110083.4|110058.4|110086.2|110061.2|110083.4|110058.4|3
1735640870000|2024-12-31 10:27:50|110086|110061|110086.3|110061.3|110088|110063|110081.9|110056.9|12
1735640880000|2024-12-31 10:28:00|110086.6|110061.6|110084.2|110059.2|110086.6|110061.6|110081.9|110056.9|4
1735640890000|2024-12-31 10:28:10|110084.6|110059.6|110062|110037|110084.6|110059.6|110062|110037|14
1735640900000|2024-12-31 10:28:20|110064.4|110039.4|110064.4|110039.4|110068.9|110043.9|110061.8|110036.8|10
1735640910000|2024-12-31 10:28:30|110064.6|110039.6|110064.4|110039.4|110064.6|110039.6|110061.5|110036.5|3
1735640920000|2024-12-31 10:28:40|110066.9|110041.9|110072.9|110047.9|110076.4|110051.4|110066.9|110041.9|12
1735640930000|2024-12-31 10:28:50|110075.9|110050.9|110073.1|110048.1|110075.9|110050.9|110070.8|110045.8|7
1735640940000|2024-12-31 10:29:00|110070.8|110045.8|110083.3|110058.3|110084.3|110059.3|110070.8|110045.8|7
1735640950000|2024-12-31 10:29:10|110081.6|110056.6|110083.8|110058.8|110086.8|110061.8|110078.5|110053.5|11
1735640960000|2024-12-31 10:29:20|110081.4|110056.4|110083.8|110058.8|110083.8|110058.8|110081.4|110056.4|2
1735640970000|2024-12-31 10:29:30|110084.9|110059.9|110089.4|110064.4|110092.7|110067.7|110078.3|110053.3|14
1735640980000|2024-12-31 10:29:40|110094.5|110069.5|110087.3|110062.3|110095.9|110070.9|110087.3|110062.3|9
1735640990000|2024-12-31 10:29:50|110086.1|110061.1|110072.1|110047.1|110086.1|110061.1|110072.1|110047.1|10
1735641000000|2024-12-31 10:30:00|110074.1|110049.1|110061.1|110036.1|110074.1|110049.1|110060.9|110035.9|13
1735641010000|2024-12-31 10:30:10|110060|110035|110056.1|110031.1|110060|110035|110045.4|110020.4|13
1735641020000|2024-12-31 10:30:20|110055|110030|110060.5|110035.5|110063.9|110038.9|110049.7|110024.7|13
1735641030000|2024-12-31 10:30:30|110061.8|110036.8|110081|110056|110081|110056|110055.6|110030.6|18
1735641040000|2024-12-31 10:30:40|110078.2|110053.2|110072|110047|110083.2|110058.2|110072|110047|18
1735641050000|2024-12-31 10:30:50|110071.8|110046.8|110054.6|110029.6|110074.4|110049.4|110050.6|110025.6|11
1735641060000|2024-12-31 10:31:00|110051.6|110026.6|110066.9|110041.9|110066.9|110041.9|110048|110023|15
1735641070000|2024-12-31 10:31:10|110065.5|110040.5|110068.2|110043.2|110068.3|110043.3|110062.2|110037.2|8
1735641080000|2024-12-31 10:31:20|110069.9|110044.9|110076.1|110051.1|110078.4|110053.4|110069.9|110044.9|20
1735641090000|2024-12-31 10:31:30|110075.5|110050.5|110073.9|110048.9|110076.7|110051.7|110073.8|110048.8|12
1735641100000|2024-12-31 10:31:40|110078|110053|110076.4|110051.4|110078.2|110053.2|110072.5|110047.5|11
1735641110000|2024-12-31 10:31:50|110074.8|110049.8|110072.4|110047.4|110087.3|110049.8|110070.6|110035|10
1735641120000|2024-12-31 10:32:00|110074.5|110049.5|110085.9|110060.9|110088.2|110063.2|110074.5|110049.5|18
1735641130000|2024-12-31 10:32:10|110088.1|110063.1|110094.3|110069.3|110096.2|110071.2|110087.9|110062.9|10
1735641140000|2024-12-31 10:32:20|110089.2|110064.2|110074.4|110049.4|110089.2|110064.2|110074.4|110049.4|12
1735641150000|2024-12-31 10:32:30|110073.2|110048.2|110073|110048|110076.6|110051.6|110068.7|110043.7|12
1735641160000|2024-12-31 10:32:40|110075.5|110050.5|110065.4|110040.4|110075.5|110050.5|110065.4|110040.4|8
1735641170000|2024-12-31 10:32:50|110065.9|110040.9|110069.4|110044.4|110073.1|110048.1|110062.9|110037.9|12
1735641180000|2024-12-31 10:33:00|110066.6|110041.6|110064.4|110039.4|110070|110045|110064.4|110039.4|11
1735641190000|2024-12-31 10:33:10|110067.4|110042.4|110063.7|110038.7|110067.4|110042.4|110061.3|110036.3|14
1735641200000|2024-12-31 10:33:20|110061.5|110036.5|110063.6|110038.6|110067.6|110042.6|110060|110035|9
1735641210000|2024-12-31 10:33:30|110066|110041|110068.5|110043.5|110068.5|110043.5|110061.9|110036.9|8
1735641220000|2024-12-31 10:33:40|110066.6|110041.6|110067.6|110042.6|110068.5|110043.5|110066.1|110041.1|8
1735641240000|2024-12-31 10:34:00|110065.8|110040.8|110074.4|110024.4|110075.4|110040.8|110061.4|110022.5|10
1735641250000|2024-12-31 10:34:10|110076.7|110026.7|110077.3|110027.3|110077.3|110027.3|110075.2|110025.2|4
1735641260000|2024-12-31 10:34:20|110062.5|110037.5|110079|110029|110079|110041|110062.5|110028.5|6
1735641270000|2024-12-31 10:34:30|110079.1|110029.1|110083.3|110033.3|110085.1|110035.1|110079.1|110029.1|8
1735641280000|2024-12-31 10:34:40|110081.5|110031.5|110084.4|110034.4|110086.2|110036.2|110078.6|110028.6|11
1735641290000|2024-12-31 10:34:50|110086.5|110036.5|110088|110038|110092.3|110042.3|110086.5|110036.5|9
1735641300000|2024-12-31 10:35:00|110087.8|110037.8|110083.3|110033.3|110087.8|110037.8|110076.4|110026.4|11
1735641310000|2024-12-31 10:35:10|110080.8|110030.8|110071.7|110046.7|110084.9|110047.5|110067.3|110030.8|15
1735641320000|2024-12-31 10:35:20|110071.8|110046.8|110072|110047|110072|110047|110069.1|110044.1|5
1735641330000|2024-12-31 10:35:30|110069.2|110044.2|110063.8|110038.8|110069.2|110044.2|110060.5|110035.5|9
1735641340000|2024-12-31 10:35:40|110061.5|110036.5|110066.3|110041.3|110066.3|110041.3|110061.5|110036.5|5
1735641350000|2024-12-31 10:35:50|110067.8|110042.8|110071.5|110046.5|110071.5|110046.5|110067.8|110042.8|7
1735641360000|2024-12-31 10:36:00|110071.4|110046.4|110067.4|110042.4|110071.8|110046.8|110067.4|110042.4|5
1735641370000|2024-12-31 10:36:10|110058.6|110033.6|110065.6|110040.6|110065.6|110040.6|110058.6|110033.6|6
1735641400000|2024-12-31 10:36:40|110077.7|110027.7|110077.5|110027.5|110080|110030|110077.5|110027.5|4
1735641410000|2024-12-31 10:36:50|110066.4|110041.4|110063|110038|110066.9|110041.9|110063|110038|6
1735641420000|2024-12-31 10:37:00|110060.7|110035.7|110065.3|110040.3|110065.3|110040.3|110060.7|110035.7|2
1735641430000|2024-12-31 10:37:10|110063.7|110038.7|110064.4|110039.4|110065.2|110040.2|110062.9|110037.9|5
1735641440000|2024-12-31 10:37:20|110065.6|110040.6|110065.2|110040.2|110065.6|110040.6|110064.4|110039.4|5
1735641450000|2024-12-31 10:37:30|110065.6|110040.6|110066.2|110041.2|110067.8|110042.8|110064.4|110039.4|4
1735641460000|2024-12-31 10:37:40|110068|110043|110072.2|110047.2|110073|110048|110066.8|110041.8|9
1735641470000|2024-12-31 10:37:50|110074|110049|110078.3|110053.3|110078.8|110053.8|110074|110049|9
1735641480000|2024-12-31 10:38:00|110079.5|110054.5|110081.5|110056.5|110084.9|110059.9|110071.9|110046.9|9
1735641490000|2024-12-31 10:38:10|110081.6|110056.6|110081.8|110056.8|110089.3|110064.3|110081.6|110056.6|9
1735641500000|2024-12-31 10:38:20|110081.5|110056.5|110084.9|110059.9|110086.9|110061.9|110081.5|110056.5|7
1735641510000|2024-12-31 10:38:30|110087.5|110062.5|110094.1|110069.1|110095.7|110070.7|110087.5|110062.5|3
1735641520000|2024-12-31 10:38:40|110095.6|110070.6|110106.9|110081.9|110108.9|110083.9|110095.6|110070.6|12
1735641530000|2024-12-31 10:38:50|110107.1|110082.1|110107.5|110082.5|110107.5|110082.5|110101.6|110076.6|10
1735641540000|2024-12-31 10:39:00|110105.4|110080.4|110109|110084|110113.7|110088.7|110103.5|110078.5|12
1735641550000|2024-12-31 10:39:10|110111.4|110086.4|110104.4|110079.4|110113.4|110088.4|110104.4|110079.4|14
1735641560000|2024-12-31 10:39:20|110102.8|110077.8|110100.2|110075.2|110104.4|110079.4|110100.2|110075.2|5
1735641570000|2024-12-31 10:39:30|110100.5|110075.5|110100.2|110075.2|110102.1|110077.1|110097.8|110072.8|10
1735641580000|2024-12-31 10:39:40|110100.1|110075.1|110087.7|110062.7|110100.1|110075.1|110087|110062|11
1735641590000|2024-12-31 10:39:50|110087.4|110062.4|110089.4|110064.4|110091.9|110066.9|110087.4|110062.4|6
1735641600000|2024-12-31 10:40:00|110087.8|110062.8|110082.4|110057.4|110087.8|110062.8|110082.4|110057.4|4
1735641610000|2024-12-31 10:40:10|110086.7|110061.7|110086.7|110061.7|110086.7|110061.7|110084.6|110059.6|3
1735641620000|2024-12-31 10:40:20|110087.5|110062.5|110093|110068|110093|110068|110087.5|110062.5|8
1735641630000|2024-12-31 10:40:30|110093.3|110068.3|110093.7|110068.7|110093.7|110068.7|110093.3|110068.3|3
1735641640000|2024-12-31 10:40:40|110092.4|110067.4|110094.6|110069.6|110094.6|110069.6|110084.9|110059.9|13
1735641650000|2024-12-31 10:40:50|110095.3|110070.3|110108.9|110083.9|110108.9|110083.9|110095.3|110070.3|7
1735641660000|2024-12-31 10:41:00|110108.8|110083.8|110106.5|110081.5|110108.8|110083.8|110104.7|110079.7|8
1735641670000|2024-12-31 10:41:10|110108.4|110083.4|110111.4|110086.4|110117.3|110092.3|110104.5|110079.5|12
1735641680000|2024-12-31 10:41:20|110112.7|110087.7|110114.9|110089.9|110118.5|110093.5|110112.7|110087.7|8
1735641690000|2024-12-31 10:41:30|110114|110089|110112.4|110087.4|110114|110089|110112.4|110087.4|2
1735641730000|2024-12-31 10:42:10|110111.2|110086.2|110116.6|110091.6|110117.6|110092.6|110111.2|110086.2|7
1735641740000|2024-12-31 10:42:20|110115|110090|110107.6|110082.6|110115|110090|110107.5|110082.5|6
1735641750000|2024-12-31 10:42:30|110108.4|110083.4|110111.7|110086.7|110111.7|110086.7|110107.6|110082.6|4
1735641760000|2024-12-31 10:42:40|110112.9|110087.9|110111.4|110086.4|110114|110089|110109.7|110084.7|11
1735641770000|2024-12-31 10:42:50|110112.3|110087.3|110111.4|110086.4|110112.3|110087.3|110111.4|110086.4|2
1735641780000|2024-12-31 10:43:00|110112.7|110087.7|110108.6|110083.6|110112.7|110087.7|110106.4|110081.4|4
1735641790000|2024-12-31 10:43:10|110106.9|110081.9|110106.9|110081.9|110106.9|110081.9|110106.9|110081.9|1
1735641800000|2024-12-31 10:43:20|110101.8|110076.8|110106.7|110081.7|110106.7|110081.7|110101.8|110076.8|7
1735641810000|2024-12-31 10:43:30|110108.3|110083.3|110101.9|110076.9|110113.9|110088.9|110101.9|110076.9|12
1735641820000|2024-12-31 10:43:40|110103.1|110078.1|110100|110075|110104.8|110079.8|110100|110075|7
1735641830000|2024-12-31 10:43:50|110101.7|110076.7|110101.7|110076.7|110104.3|110079.3|110101.7|110076.7|5
1735641840000|2024-12-31 10:44:00|110104.3|110079.3|110099.3|110074.3|110104.3|110079.3|110098.4|110073.4|10
1735641850000|2024-12-31 10:44:10|110100.2|110075.2|110107.9|110082.9|110108.9|110083.9|110100.2|110075.2|9
1735641860000|2024-12-31 10:44:20|110108.7|110083.7|110084|110059|110117.7|110092.7|110084|110059|18
1735641870000|2024-12-31 10:44:30|110083.9|110058.9|110073.2|110048.2|110083.9|110058.9|110071.5|110046.5|15
1735641880000|2024-12-31 10:44:40|110077.2|110052.2|110074.6|110049.6|110084.9|110059.9|110072.8|110047.8|21
1735641890000|2024-12-31 10:44:50|110078.2|110053.2|110081.4|110056.4|110081.4|110056.4|110077.2|110052.2|7
1735641900000|2024-12-31 10:45:00|110079|110054|110084.4|110059.4|110085.1|110060.1|110079|110054|8
1735641910000|2024-12-31 10:45:10|110083|110058|110072.8|110047.8|110083|110058|110072.8|110047.8|11
1735641920000|2024-12-31 10:45:20|110072.6|110047.6|110063.6|110038.6|110072.6|110047.6|110063.6|110038.6|7
1735641930000|2024-12-31 10:45:30|110067.5|110042.5|110040.9|110015.9|110073.2|110048.2|110038.9|110013.9|19
1735641940000|2024-12-31 10:45:40|110040.8|110015.8|110043.2|110018.2|110046.6|110021.6|110038.6|110013.6|7
1735641950000|2024-12-31 10:45:50|110044.6|110019.6|110053.6|110028.6|110053.7|110028.7|110041.8|110016.8|17
1735641960000|2024-12-31 10:46:00|110050.1|110025.1|110046.3|110021.3|110050.1|110025.1|110046.1|110021.1|7
1735641970000|2024-12-31 10:46:10|110046.2|110021.2|110049.1|110024.1|110049.2|110024.2|110042.1|110017.1|10
1735641980000|2024-12-31 10:46:20|110046.4|110021.4|110049.7|110024.7|110049.7|110024.7|110046.4|110021.4|5
1735641990000|2024-12-31 10:46:30|110048|110023|110045.8|110020.8|110053|110028|110045.8|110020.8|6
1735642000000|2024-12-31 10:46:40|110047.4|110022.4|110041|110016|110048.7|110023.7|110041|110016|8
1735642010000|2024-12-31 10:46:50|110042.3|110017.3|110044.1|110019.1|110045.9|110020.9|110042.3|110017.3|7
1735642020000|2024-12-31 10:47:00|110042.5|110017.5|110043.8|110018.8|110043.8|110018.8|110040.5|110015.5|4
1735642030000|2024-12-31 10:47:10|110042.3|110017.3|110050.2|110025.2|110050.2|110025.2|110040.8|110015.8|5
1735642040000|2024-12-31 10:47:20|110048.4|110023.4|110056.1|110031.1|110056.1|110031.1|110048.4|110023.4|9
1735642050000|2024-12-31 10:47:30|110054.1|110029.1|110059.4|110034.4|110061.5|110036.5|110054.1|110029.1|10
1735642060000|2024-12-31 10:47:40|110057.9|110032.9|110051.4|110026.4|110057.9|110032.9|110050.2|110025.2|9
1735642070000|2024-12-31 10:47:50|110050.2|110025.2|110050.2|110025.2|110050.2|110025.2|110050.2|110025.2|1
1735642080000|2024-12-31 10:48:00|110046|110021|110046.3|110021.3|110048.3|110023.3|110044.9|110019.9|8
1735642090000|2024-12-31 10:48:10|110046.2|110021.2|110042.4|110017.4|110047.9|110022.9|110039|110014|8
1735642100000|2024-12-31 10:48:20|110040.9|110015.9|110041.8|110016.8|110046.2|110021.2|110040.9|110015.9|8
1735642110000|2024-12-31 10:48:30|110042|110017|110036.8|110011.8|110043.7|110018.7|110036.8|110011.8|4
1735642120000|2024-12-31 10:48:40|110036.5|110011.5|110036.6|110011.6|110043.1|110018.1|110030.6|110005.6|17
1735642130000|2024-12-31 10:48:50|110036.3|110011.3|110036.1|110011.1|110036.3|110011.3|110034.1|110009.1|6
1735642140000|2024-12-31 10:49:00|110036.5|110011.5|110034.3|110009.3|110037|110012|110032.9|110007.9|7
1735642150000|2024-12-31 10:49:10|110033.1|110008.1|110034.6|110009.6|110034.6|110009.6|110028.7|110003.7|9
1735642160000|2024-12-31 10:49:20|110033.8|110008.8|110036.6|110011.6|110036.7|110011.7|110033.8|110008.8|3
1735642170000|2024-12-31 10:49:30|110033.7|110008.7|110037|110012|110037|110012|110032.1|110007.1|5
1735642180000|2024-12-31 10:49:40|110031.9|110006.9|110035.3|110010.3|110035.3|110010.3|110031.5|110006.5|5
1735642190000|2024-12-31 10:49:50|110036.2|110011.2|110033|110008|110042.6|110017.6|110033|110008|12
1735642200000|2024-12-31 10:50:00|110033.3|110008.3|110028.6|110003.6|110033.3|110008.3|110027.2|110002.2|8
1735642210000|2024-12-31 10:50:10|110027.2|110002.2|110009.9|109984.9|110027.2|110002.2|110007.7|109982.7|16
1735642220000|2024-12-31 10:50:20|110005.5|109980.5|110007.4|109982.4|110009.6|109984.6|110005.5|109980.5|5
1735642230000|2024-12-31 10:50:30|110007.3|109982.3|110002.9|109977.9|110007.3|109982.3|110000.9|109975.9|7
1735642240000|2024-12-31 10:50:40|110003.1|109978.1|109996.1|109971.1|110003.1|109978.1|109996.1|109971.1|12
1735642250000|2024-12-31 10:50:50|109987|109962|109962.7|109937.7|109991.3|109966.3|109962.7|109937.7|15
1735642260000|2024-12-31 10:51:00|109967.7|109942.7|109971.9|109946.9|109973.8|109948.8|109961.9|109936.9|15
1735642270000|2024-12-31 10:51:10|109973.9|109948.9|109969.5|109944.5|109976.9|109951.9|109969.4|109944.4|19
1735642280000|2024-12-31 10:51:20|109971.6|109946.6|109958.1|109933.1|109974.7|109949.7|109957.8|109932.8|20
1735642290000|2024-12-31 10:51:30|109956.8|109931.8|109963.2|109938.2|109964.7|109939.7|109953.9|109928.9|16
1735642300000|2024-12-31 10:51:40|109960|109935|109963.8|109938.8|109974.5|109949.5|109957.4|109932.4|18
1735642310000|2024-12-31 10:51:50|109961.5|109936.5|109957.9|109932.9|109964.3|109939.3|109957.6|109932.6|16
1735642320000|2024-12-31 10:52:00|109960.4|109935.4|109950|109925|109963|109938|109950|109925|17
1735642330000|2024-12-31 10:52:10|109952.1|109927.1|109953.7|109928.7|109955.8|109930.8|109950.5|109925.5|21
1735642340000|2024-12-31 10:52:20|109956|109931|109965.5|109940.5|109967.4|109942.4|109956|109931|12
1735642350000|2024-12-31 10:52:30|109963.7|109938.7|109961.1|109936.1|109963.8|109938.8|109958.8|109933.8|16
1735642360000|2024-12-31 10:52:40|109960.6|109935.6|109963|109938|109965.2|109940.2|109956.7|109931.7|11
1735642370000|2024-12-31 10:52:50|109962.8|109937.8|109958.5|109933.5|109962.8|109937.8|109956.4|109931.4|3
1735642380000|2024-12-31 10:53:00|109961.3|109936.3|109952|109927|109961.3|109936.3|109948.9|109923.9|12
1735642390000|2024-12-31 10:53:10|109954.2|109929.2|109964.1|109939.1|109967.9|109942.9|109953.4|109928.4|18
1735642400000|2024-12-31 10:53:20|109962.7|109937.7|109961.4|109936.4|109962.7|109937.7|109961.4|109936.4|4
1735642410000|2024-12-31 10:53:30|109961.1|109936.1|109965.9|109940.9|109967.9|109942.9|109961.1|109936.1|7
1735642420000|2024-12-31 10:53:40|109968.8|109943.8|109986.4|109961.4|109986.4|109961.4|109968.8|109943.8|11
1735642430000|2024-12-31 10:53:50|109988.4|109963.4|109988.9|109963.9|109989.2|109964.2|109981.1|109956.1|13
1735642440000|2024-12-31 10:54:00|109989.4|109964.4|109992|109967|109996.3|109971.3|109988.9|109963.9|9
1735642450000|2024-12-31 10:54:10|109994.5|109969.5|109993|109968|109997.2|109972.2|109991.4|109966.4|11
1735642460000|2024-12-31 10:54:20|109994.9|109969.9|109999|109974|110000.3|109975.3|109994.4|109969.4|20
1735642470000|2024-12-31 10:54:30|109999.9|109974.9|109999.7|109974.7|109999.9|109974.9|109996.5|109971.5|15
1735642480000|2024-12-31 10:54:40|109999|109974|110003.4|109978.4|110006.2|109981.2|109999|109974|8
1735642490000|2024-12-31 10:54:50|110006.1|109981.1|109995.9|109970.9|110006.1|109981.1|109995.3|109970.3|10
1735642500000|2024-12-31 10:55:00|109998.6|109973.6|109978.1|109953.1|109998.6|109973.6|109976.9|109951.9|22
1735642510000|2024-12-31 10:55:10|109978.4|109953.4|109978.7|109953.7|109978.7|109953.7|109970.3|109945.3|12
1735642520000|2024-12-31 10:55:20|109976.4|109951.4|109976.4|109951.4|109979.5|109954.5|109973.6|109948.6|4
1735642530000|2024-12-31 10:55:30|109977.9|109952.9|109973.3|109948.3|109977.9|109952.9|109973.3|109948.3|7
1735642540000|2024-12-31 10:55:40|109973.4|109948.4|109982.6|109957.6|109984.8|109959.8|109972.8|109947.8|11
1735642550000|2024-12-31 10:55:50|109985.5|109960.5|109991.1|109966.1|109993.9|109968.9|109982.6|109957.6|10
1735642560000|2024-12-31 10:56:00|109993.2|109968.2|110008.6|109983.6|110010.3|109985.3|109993.2|109968.2|18
1735642570000|2024-12-31 10:56:10|110007.8|109982.8|110008.9|109983.9|110008.9|109983.9|110004.2|109979.2|5
1735642580000|2024-12-31 10:56:20|110006.6|109981.6|110012.9|109987.9|110014.3|109989.3|110006.6|109981.6|12
1735642590000|2024-12-31 10:56:30|110017.7|109992.7|110007|109982|110019.9|109994.9|110007|109982|15
1735642600000|2024-12-31 10:56:40|110010.1|109985.1|110025.1|110000.1|110025.1|110000.1|110009|109984|22
1735642610000|2024-12-31 10:56:50|110026.7|110001.7|110021.5|109996.5|110026.8|110001.8|110019.3|109994.3|6
1735642620000|2024-12-31 10:57:00|110021.1|109996.1|110025.6|110000.6|110027.8|110002.8|110021.1|109996.1|9
1735642630000|2024-12-31 10:57:10|110027.1|110002.1|110021.3|109996.3|110027.1|110002.1|110020.1|109995.1|22
1735642640000|2024-12-31 10:57:20|110022.9|109997.9|110013.9|109988.9|110022.9|109997.9|110012.9|109987.9|7
1735642650000|2024-12-31 10:57:30|110012.9|109987.9|110012.7|109987.7|110013.9|109988.9|110012.7|109987.7|3
1735642660000|2024-12-31 10:57:40|110011.3|109986.3|110001.2|109976.2|110011.3|109986.3|110001.2|109976.2|11
1735642670000|2024-12-31 10:57:50|110002.2|109977.2|110001.2|109976.2|110002.7|109977.7|110001.2|109976.2|4
1735642680000|2024-12-31 10:58:00|110002.9|109977.9|110002.6|109977.6|110002.9|109977.9|110001.2|109976.2|4
1735642690000|2024-12-31 10:58:10|110004|109979|109999.9|109974.9|110004.8|109979.8|109995.5|109970.5|13
1735642700000|2024-12-31 10:58:20|110001.1|109976.1|110002.1|109977.1|110003.8|109978.8|110001.1|109976.1|4
1735642710000|2024-12-31 10:58:30|110003.4|109978.4|109999|109974|110005.7|109980.7|109996.4|109971.4|6
1735642720000|2024-12-31 10:58:40|109997.7|109972.7|109997.8|109972.8|109999.1|109974.1|109996.7|109971.7|10
1735642730000|2024-12-31 10:58:50|109996.7|109971.7|110012.5|109987.5|110012.5|109987.5|109996.7|109971.7|11
1735642740000|2024-12-31 10:59:00|110012|109987|110004.5|109979.5|110012|109987|110003.4|109978.4|12
1735642750000|2024-12-31 10:59:10|110003.1|109978.1|110000|109975|110003.1|109978.1|109995.4|109970.4|15
1735642760000|2024-12-31 10:59:20|109999.1|109974.1|110002|109977|110002|109977|109997.7|109972.7|12
1735642770000|2024-12-31 10:59:30|110003.4|109978.4|110008.5|109983.5|110008.5|109983.5|110003.4|109978.4|8
1735642780000|2024-12-31 10:59:40|110007.7|109982.7|110009|109984|110010.3|109985.3|110007.7|109982.7|8
1735642790000|2024-12-31 10:59:50|110008.4|109983.4|110010.3|109985.3|110010.3|109985.3|110008.4|109983.4|2
1735642800000|2024-12-31 11:00:00|110010.4|109985.4|110018.4|109993.4|110018.4|109993.4|110010.4|109985.4|11
1735642810000|2024-12-31 11:00:10|110018.6|109993.6|110017.7|109992.7|110022.1|109997.1|110014|109989|10
1735642820000|2024-12-31 11:00:20|110015.9|109990.9|110013|109988|110016.5|109991.5|110009.2|109984.2|8
1735642830000|2024-12-31 11:00:30|110013.3|109988.3|110012.4|109987.4|110013.3|109988.3|110010.7|109985.7|4
1735642840000|2024-12-31 11:00:40|110011.1|109986.1|110009.4|109984.4|110011.1|109986.1|110009.4|109984.4|3
1735642850000|2024-12-31 11:00:50|110010.8|109985.8|110018.2|109993.2|110018.7|109993.7|110010.8|109985.8|5
1735642860000|2024-12-31 11:01:00|110016.7|109991.7|110017.7|109992.7|110019.5|109994.5|110014.3|109989.3|9
1735642870000|2024-12-31 11:01:10|110017.5|109992.5|110015.8|109990.8|110017.5|109992.5|110015.8|109990.8|3
1735642880000|2024-12-31 11:01:20|110015.3|109990.3|110012|109987|110015.3|109990.3|110000.2|109975.2|12
1735642890000|2024-12-31 11:01:30|110007.6|109982.6|110007.6|109982.6|110007.6|109982.6|110007.6|109982.6|1
1735642900000|2024-12-31 11:01:40|110007.9|109982.9|110012.6|109987.6|110013.9|109988.9|110007.9|109982.9|6
1735642910000|2024-12-31 11:01:50|110012.1|109987.1|110012.4|109987.4|110014|109989|110012.1|109987.1|6
1735642920000|2024-12-31 11:02:00|110012.3|109987.3|110012.6|109987.6|110012.6|109987.6|110012|109987|6
1735642930000|2024-12-31 11:02:10|110012.4|109987.4|110012.5|109987.5|110016.4|109991.4|110012.3|109987.3|5
1735642940000|2024-12-31 11:02:20|110007.4|109982.4|109999.8|109974.8|110007.4|109982.4|109999.7|109974.7|10
1735642950000|2024-12-31 11:02:30|110001.1|109976.1|110015|109990|110018.6|109993.6|110001.1|109976.1|9
1735642960000|2024-12-31 11:02:40|110014.9|109989.9|110016.7|109991.7|110016.7|109991.7|110014.9|109989.9|5
1735642970000|2024-12-31 11:02:50|110016.6|109991.6|110018.8|109993.8|110022.4|109997.4|110016.5|109991.5|7
1735642980000|2024-12-31 11:03:00|110018.4|109993.4|110014.5|109989.5|110020|109995|110014.5|109989.5|10
1735642990000|2024-12-31 11:03:10|110014.1|109989.1|110002.7|109977.7|110015.4|109990.4|110002.7|109977.7|17
1735643000000|2024-12-31 11:03:20|110004.1|109979.1|110003.4|109978.4|110007.5|109982.5|110003.4|109978.4|5
1735643010000|2024-12-31 11:03:30|110003.2|109978.2|110003.1|109978.1|110003.2|109978.2|110003.1|109978.1|2
1735643020000|2024-12-31 11:03:40|110004.6|109979.6|110005|109980|110008.3|109983.3|110004.6|109979.6|7
1735643030000|2024-12-31 11:03:50|110005.1|109980.1|110005.2|109980.2|110005.2|109980.2|110005.1|109980.1|2
1735643040000|2024-12-31 11:04:00|110005.1|109980.1|110011.2|109986.2|110012.2|109987.2|110005.1|109980.1|12
1735643050000|2024-12-31 11:04:10|110011.3|109986.3|110011|109986|110012.5|109987.5|110011|109986|4
1735643060000|2024-12-31 11:04:20|110011.2|109986.2|110011.4|109986.4|110011.4|109986.4|110011.2|109986.2|2
1735643070000|2024-12-31 11:04:30|110011.3|109986.3|110011.3|109986.3|110011.3|109986.3|110011.3|109986.3|1
1735643080000|2024-12-31 11:04:40|110009.2|109984.2|110004.2|109979.2|110009.2|109984.2|110001|109976|9
1735643090000|2024-12-31 11:04:50|110004.1|109979.1|110001.8|109976.8|110004.1|109979.1|110001.8|109976.8|4
1735643100000|2024-12-31 11:05:00|110001.6|109976.6|110003.2|109978.2|110003.2|109978.2|110000.7|109975.7|4
1735643110000|2024-12-31 11:05:10|110003.4|109978.4|110003.4|109978.4|110005.3|109980.3|110003.4|109978.4|4
1735643120000|2024-12-31 11:05:20|110007|109982|109985.6|109960.6|110007|109982|109984.1|109959.1|12
1735643130000|2024-12-31 11:05:30|109982.1|109957.1|109972.9|109947.9|109982.1|109957.1|109970.6|109945.6|14
1735643140000|2024-12-31 11:05:40|109974.8|109949.8|109975|109950|109976.9|109951.9|109971.2|109946.2|10
1735643150000|2024-12-31 11:05:50|109975.3|109950.3|109984.8|109959.8|109989.5|109964.5|109975.3|109950.3|12
1735643160000|2024-12-31 11:06:00|109988.2|109963.2|109983.9|109958.9|109988.2|109963.2|109979.5|109954.5|13
1735643170000|2024-12-31 11:06:10|109987.3|109962.3|109985.5|109960.5|109987.3|109962.3|109983.9|109958.9|12
1735643180000|2024-12-31 11:06:20|109987|109962|109983.9|109958.9|109987|109962|109983.9|109958.9|3
1735643190000|2024-12-31 11:06:30|109987.3|109962.3|109983.5|109958.5|109987.3|109962.3|109983.5|109958.5|8
1735643200000|2024-12-31 11:06:40|109985.1|109960.1|109986.7|109961.7|109986.9|109961.9|109984.7|109959.7|4
1735643210000|2024-12-31 11:06:50|109984.8|109959.8|109973.2|109948.2|109984.8|109959.8|109973.2|109948.2|5
1735643220000|2024-12-31 11:07:00|109974.8|109949.8|109976.6|109951.6|109977.9|109952.9|109974.8|109949.8|7
1735643230000|2024-12-31 11:07:10|109974.8|109949.8|109969|109944|109974.8|109949.8|109967.1|109942.1|6
1735643240000|2024-12-31 11:07:20|109967.3|109942.3|109963.1|109938.1|109967.3|109942.3|109960.1|109935.1|8
1735643250000|2024-12-31 11:07:30|109962.2|109937.2|109962.2|109937.2|109962.2|109937.2|109962.2|109937.2|1
1735643260000|2024-12-31 11:07:40|109963.8|109938.8|109965.4|109940.4|109965.4|109940.4|109963.1|109938.1|3
1735643270000|2024-12-31 11:07:50|109963.8|109938.8|109963.2|109938.2|109965.4|109940.4|109962.3|109937.3|7
1735643280000|2024-12-31 11:08:00|109964.7|109939.7|109963.6|109938.6|109966.3|109941.3|109962.4|109937.4|6
1735643290000|2024-12-31 11:08:10|109962.4|109937.4|109956|109931|109963.6|109938.6|109952.4|109927.4|10
1735643300000|2024-12-31 11:08:20|109956.7|109931.7|109956|109931|109956.7|109931.7|109956|109931|2
1735643310000|2024-12-31 11:08:30|109955.1|109930.1|109962|109937|109963.7|109938.7|109953.1|109928.1|8
1735643320000|2024-12-31 11:08:40|109961.6|109936.6|109956.9|109931.9|109961.6|109936.6|109956.9|109931.9|4
1735643330000|2024-12-31 11:08:50|109957.1|109932.1|109962.7|109937.7|109962.7|109937.7|109957.1|109932.1|6
1735643340000|2024-12-31 11:09:00|109961|109936|109980.4|109955.4|109980.4|109955.4|109958.9|109933.9|16
1735643350000|2024-12-31 11:09:10|109982.8|109957.8|109978.5|109953.5|109982.8|109957.8|109975.6|109950.6|9
1735643360000|2024-12-31 11:09:20|109978.7|109953.7|109991.4|109966.4|109991.4|109966.4|109978.7|109953.7|12
1735643370000|2024-12-31 11:09:30|109989.1|109964.1|109986.9|109961.9|109994.2|109969.2|109986.9|109961.9|14
1735643380000|2024-12-31 11:09:40|109987|109962|109982.2|109957.2|109987|109962|109975.4|109950.4|12
1735643390000|2024-12-31 11:09:50|109981.8|109956.8|109979.1|109954.1|109981.8|109956.8|109979.1|109954.1|5
1735643400000|2024-12-31 11:10:00|109979.7|109954.7|109976.4|109951.4|109979.7|109954.7|109975.1|109950.1|8
1735643410000|2024-12-31 11:10:10|109976.2|109951.2|109975.5|109950.5|109977.2|109952.2|109975.5|109950.5|6
1735643420000|2024-12-31 11:10:20|109978.5|109953.5|109978.4|109953.4|109987|109962|109975.5|109950.5|8
1735643430000|2024-12-31 11:10:30|109978.5|109953.5|109975.6|109950.6|109980.3|109955.3|109975.6|109950.6|8
1735643440000|2024-12-31 11:10:40|109976.8|109951.8|109986.1|109961.1|109989.8|109964.8|109976.8|109951.8|9
1735643450000|2024-12-31 11:10:50|109985.7|109960.7|109983.9|109958.9|109985.7|109960.7|109980.7|109955.7|4
1735643460000|2024-12-31 11:11:00|109982|109957|109980|109955|109983.8|109958.8|109977.5|109952.5|12
1735643470000|2024-12-31 11:11:10|109977.3|109952.3|109979.7|109954.7|109979.7|109954.7|109977.3|109952.3|2
1735643480000|2024-12-31 11:11:20|109979.1|109954.1|109977.1|109952.1|109979.1|109954.1|109977.1|109952.1|5
1735643490000|2024-12-31 11:11:30|109975.8|109950.8|109980.4|109955.4|109980.4|109955.4|109975|109950|7
1735643500000|2024-12-31 11:11:40|109982|109957|109988.5|109963.5|109991.9|109966.9|109982|109957|14
1735643510000|2024-12-31 11:11:50|109987.1|109962.1|109989.3|109964.3|109993|109968|109986.8|109961.8|10
1735643520000|2024-12-31 11:12:00|109989.6|109964.6|109993.3|109968.3|109997.5|109972.5|109989.6|109964.6|13
1735643530000|2024-12-31 11:12:10|109993.4|109968.4|109987.6|109962.6|109994.7|109969.7|109987.6|109962.6|5
1735643540000|2024-12-31 11:12:20|109984.8|109959.8|109983.3|109958.3|109987.3|109962.3|109972.7|109947.7|15
1735643550000|2024-12-31 11:12:30|109985.7|109960.7|109983.5|109958.5|109985.7|109960.7|109979.7|109954.7|7
1735643560000|2024-12-31 11:12:40|109985.4|109960.4|109979.6|109954.6|109985.4|109960.4|109977.2|109952.2|8
1735643570000|2024-12-31 11:12:50|109980|109955|109983.9|109958.9|109983.9|109958.9|109979.9|109954.9|6
1735643580000|2024-12-31 11:13:00|109982.1|109957.1|109982.5|109957.5|109984.8|109959.8|109980.2|109955.2|8
1735643590000|2024-12-31 11:13:10|109982.6|109957.6|109982.5|109957.5|109982.6|109957.6|109982.5|109957.5|2
1735643600000|2024-12-31 11:13:20|109980.9|109955.9|109978.3|109953.3|109980.9|109955.9|109976.4|109951.4|6
1735643610000|2024-12-31 11:13:30|109981.2|109956.2|109976.5|109951.5|109981.2|109956.2|109976.5|109951.5|6
1735643620000|2024-12-31 11:13:40|109976.6|109951.6|109976.7|109951.7|109976.7|109951.7|109976.6|109951.6|2
1735643630000|2024-12-31 11:13:50|109979.8|109954.8|109978.5|109953.5|109983.8|109958.8|109978.5|109953.5|13
1735643640000|2024-12-31 11:14:00|109978.2|109953.2|109975|109950|109983.1|109958.1|109972.5|109947.5|15
1735643650000|2024-12-31 11:14:10|109974.2|109949.2|109972.1|109947.1|109977|109952|109972.1|109947.1|7
1735643660000|2024-12-31 11:14:20|109975.2|109950.2|109970.4|109945.4|109975.2|109950.2|109970.4|109945.4|8
1735643670000|2024-12-31 11:14:30|109973.1|109948.1|109961.6|109936.6|109973.1|109948.1|109958.5|109933.5|9
1735643680000|2024-12-31 11:14:40|109963.6|109938.6|109958.1|109933.1|109965.1|109940.1|109953.7|109928.7|7
1735643690000|2024-12-31 11:14:50|109959.9|109934.9|109959.9|109934.9|109959.9|109934.9|109959.9|109934.9|1
1735643700000|2024-12-31 11:15:00|109961.3|109936.3|109973.1|109948.1|109973.1|109948.1|109959.9|109934.9|6
1735643710000|2024-12-31 11:15:10|109971|109946|109966.9|109941.9|109972.8|109947.8|109964|109939|7
1735643720000|2024-12-31 11:15:20|109964.9|109939.9|109963.1|109938.1|109966.9|109941.9|109963.1|109938.1|5
1735643730000|2024-12-31 11:15:30|109954.4|109929.4|109958.4|109933.4|109961.8|109936.8|109954.4|109929.4|5
1735643740000|2024-12-31 11:15:40|109956.1|109931.1|109950.1|109925.1|109958.7|109933.7|109950.1|109925.1|8
1735643750000|2024-12-31 11:15:50|109951.7|109926.7|109965.7|109940.7|109965.7|109940.7|109951.7|109926.7|9
1735643760000|2024-12-31 11:16:00|109966.9|109941.9|109965.9|109940.9|109973.9|109948.9|109961.8|109936.8|9
1735643770000|2024-12-31 11:16:10|109965.8|109940.8|109968.6|109943.6|109970.8|109945.8|109965.8|109940.8|4
1735643780000|2024-12-31 11:16:20|109970.2|109945.2|109963.1|109938.1|109979|109954|109957.9|109932.9|12
1735643790000|2024-12-31 11:16:30|109963.2|109938.2|109955.2|109930.2|109966.5|109941.5|109954.7|109929.7|10
1735643800000|2024-12-31 11:16:40|109957|109932|109962.3|109937.3|109963.6|109938.6|109957|109932|7
1735643810000|2024-12-31 11:16:50|109960.9|109935.9|109956.6|109931.6|109960.9|109935.9|109956.5|109931.5|8
1735643820000|2024-12-31 11:17:00|109959.5|109934.5|109962.5|109937.5|109966.4|109941.4|109959.5|109934.5|6
1735643830000|2024-12-31 11:17:10|109960.7|109935.7|109960.7|109935.7|109962.1|109937.1|109960.7|109935.7|3
1735643840000|2024-12-31 11:17:20|109962.4|109937.4|109964.9|109939.9|109964.9|109939.9|109962.4|109937.4|3
1735643850000|2024-12-31 11:17:30|109963.3|109938.3|109971.3|109946.3|109971.7|109946.7|109962.5|109937.5|12
1735643860000|2024-12-31 11:17:40|109969.7|109944.7|109970.6|109945.6|109970.7|109945.7|109967.6|109942.6|5
1735643870000|2024-12-31 11:17:50|109970.5|109945.5|109970.3|109945.3|109970.5|109945.5|109970.3|109945.3|2
1735643880000|2024-12-31 11:18:00|109968.2|109943.2|109972|109947|109972|109947|109968.2|109943.2|8
1735643890000|2024-12-31 11:18:10|109969.7|109944.7|109969.8|109944.8|109970|109945|109969.7|109944.7|4
1735643900000|2024-12-31 11:18:20|109968.5|109943.5|109970.3|109945.3|109970.6|109945.6|109968.5|109943.5|4
1735643910000|2024-12-31 11:18:30|109968.6|109943.6|109972.3|109947.3|109972.3|109947.3|109968.6|109943.6|4
1735643920000|2024-12-31 11:18:40|109970.8|109945.8|109973|109948|109973|109948|109970.5|109945.5|5
1735643930000|2024-12-31 11:18:50|109970.5|109945.5|109969|109944|109971|109946|109969|109944|5
1735643940000|2024-12-31 11:19:00|109969.3|109944.3|109969.4|109944.4|109971.7|109946.7|109967.9|109942.9|6
1735643950000|2024-12-31 11:19:10|109971.7|109946.7|109967.4|109942.4|109971.7|109946.7|109967.4|109942.4|5
1735643960000|2024-12-31 11:19:20|109967.2|109942.2|109971.7|109946.7|109971.7|109946.7|109965.4|109940.4|10
1735643970000|2024-12-31 11:19:30|109970.8|109945.8|109970.9|109945.9|109972.2|109947.2|109970.6|109945.6|4
1735643980000|2024-12-31 11:19:40|109971.2|109946.2|109976.4|109951.4|109976.5|109951.5|109971.2|109946.2|7
1735643990000|2024-12-31 11:19:50|109976.6|109951.6|109990.9|109965.9|109990.9|109965.9|109976.6|109951.6|7
1735644000000|2024-12-31 11:20:00|109995.4|109970.4|110003.2|109978.2|110009.1|109984.1|109995.4|109970.4|18
1735644010000|2024-12-31 11:20:10|110004.5|109979.5|110005.2|109980.2|110005.9|109980.9|110002.6|109977.6|5
1735644020000|2024-12-31 11:20:20|110006|109981|109996.4|109971.4|110006|109981|109996.4|109971.4|8
1735644030000|2024-12-31 11:20:30|109998.9|109973.9|109989|109964|109998.9|109973.9|109983.3|109958.3|10
1735644040000|2024-12-31 11:20:40|109990.7|109965.7|109996.7|109971.7|109998.6|109973.6|109990.7|109965.7|5
1735644050000|2024-12-31 11:20:50|109993.9|109968.9|109990.9|109965.9|109993.9|109968.9|109990.4|109965.4|6
1735644060000|2024-12-31 11:21:00|109991|109966|109977.7|109952.7|109991|109966|109977.7|109952.7|7
1735644070000|2024-12-31 11:21:10|109977.8|109952.8|109980.8|109955.8|109980.8|109955.8|109977.8|109952.8|2
1735644080000|2024-12-31 11:21:20|109980|109955|109980|109955|109980|109955|109980|109955|1
1735644090000|2024-12-31 11:21:30|109981.8|109956.8|109977.6|109952.6|109987.2|109962.2|109975.5|109950.5|9
1735644100000|2024-12-31 11:21:40|109980.7|109955.7|109974.6|109949.6|109982.5|109957.5|109968.1|109943.1|16
1735644110000|2024-12-31 11:21:50|109972.7|109947.7|109970.5|109945.5|109972.7|109947.7|109970.5|109945.5|3
1735644120000|2024-12-31 11:22:00|109968.9|109943.9|109968.1|109943.1|109970.7|109945.7|109964.6|109939.6|7
1735644130000|2024-12-31 11:22:10|109966.5|109941.5|109973.2|109948.2|109978|109953|109964.5|109939.5|11
1735644140000|2024-12-31 11:22:20|109975.1|109950.1|109975.1|109950.1|109975.1|109950.1|109975.1|109950.1|1
1735644150000|2024-12-31 11:22:30|109977.1|109952.1|109985.4|109960.4|109987.9|109962.9|109977.1|109952.1|6
1735644160000|2024-12-31 11:22:40|109983.4|109958.4|109981.7|109956.7|109986.2|109961.2|109981.3|109956.3|5
1735644170000|2024-12-31 11:22:50|109981.3|109956.3|109983|109958|109983.3|109958.3|109981.3|109956.3|4
1735644180000|2024-12-31 11:23:00|109981.4|109956.4|109985.2|109960.2|109987.7|109962.7|109981.4|109956.4|7
1735644190000|2024-12-31 11:23:10|109985.1|109960.1|109982.5|109957.5|109989.7|109964.7|109982.5|109957.5|14
1735644200000|2024-12-31 11:23:20|109982.4|109957.4|109986.3|109961.3|109988.1|109963.1|109982.4|109957.4|6
1735644210000|2024-12-31 11:23:30|109983.4|109958.4|109986.3|109961.3|109986.3|109961.3|109983.4|109958.4|2
1735644220000|2024-12-31 11:23:40|109987.8|109962.8|109991.6|109966.6|109991.6|109966.6|109982.1|109957.1|12
1735644230000|2024-12-31 11:23:50|109991.2|109966.2|109994.9|109969.9|109994.9|109969.9|109991.2|109966.2|7
1735644240000|2024-12-31 11:24:00|109991.8|109966.8|109992|109967|109994.9|109969.9|109991.8|109966.8|3
1735644250000|2024-12-31 11:24:10|109994.9|109969.9|110002.4|109977.4|110002.4|109977.4|109991.8|109966.8|16
1735644260000|2024-12-31 11:24:20|110005.4|109980.4|110001.3|109976.3|110005.4|109980.4|110000.7|109975.7|5
1735644270000|2024-12-31 11:24:30|110000.7|109975.7|110000.7|109975.7|110000.7|109975.7|110000.7|109975.7|1
1735644280000|2024-12-31 11:24:40|110002.5|109977.5|110007.1|109982.1|110007.6|109982.6|110002.5|109977.5|6
1735644290000|2024-12-31 11:24:50|110004.5|109979.5|110005|109980|110012|109987|110001.2|109976.2|17
1735644300000|2024-12-31 11:25:00|110006.8|109981.8|110004.9|109979.9|110006.8|109981.8|110001.9|109976.9|5
1735644310000|2024-12-31 11:25:10|110004.1|109979.1|109999.3|109974.3|110004.9|109979.9|109999.3|109974.3|7
1735644320000|2024-12-31 11:25:20|109998|109973|109996.5|109971.5|109998|109973|109994|109969|7
1735644330000|2024-12-31 11:25:30|109994|109969|109989.7|109964.7|109996.5|109971.5|109989.7|109964.7|10
1735644340000|2024-12-31 11:25:40|109987.8|109962.8|109984.9|109959.9|109990|109965|109984.9|109959.9|6
1735644350000|2024-12-31 11:25:50|109983.4|109958.4|109980.8|109955.8|109986|109961|109980.8|109955.8|11
1735644360000|2024-12-31 11:26:00|109981.6|109956.6|109989.9|109964.9|109993.3|109968.3|109980.8|109955.8|8
1735644370000|2024-12-31 11:26:10|109991.1|109966.1|110005.5|109980.5|110005.5|109980.5|109991.1|109966.1|10
1735644380000|2024-12-31 11:26:20|110003|109978|109991.5|109966.5|110003|109978|109989.9|109964.9|11
1735644390000|2024-12-31 11:26:30|109992.7|109967.7|109995.7|109970.7|109996.9|109971.9|109992.7|109967.7|3
1735644400000|2024-12-31 11:26:40|109994.2|109969.2|109992.8|109967.8|109996|109971|109991.2|109966.2|11
1735644410000|2024-12-31 11:26:50|109991.2|109966.2|109986.8|109961.8|109991.2|109966.2|109986.8|109961.8|2
1735644420000|2024-12-31 11:27:00|109988|109963|109992.7|109967.7|109993.9|109968.9|109988|109963|6
1735644430000|2024-12-31 11:27:10|109994|109969|109998.4|109973.4|110001|109976|109994|109969|13
1735644440000|2024-12-31 11:27:20|109998.2|109973.2|109998.4|109973.4|109998.4|109973.4|109998.2|109973.2|4
1735644450000|2024-12-31 11:27:30|109996.9|109971.9|109981.2|109956.2|109996.9|109971.9|109979.2|109954.2|16
1735644460000|2024-12-31 11:27:40|109984.4|109959.4|109981.5|109956.5|109986.4|109961.4|109974.4|109949.4|26
1735644470000|2024-12-31 11:27:50|109979.5|109954.5|109979.3|109954.3|109983.9|109958.9|109979.3|109954.3|8
1735644480000|2024-12-31 11:28:00|109981.2|109956.2|109980.4|109955.4|109984.6|109959.6|109979.7|109954.7|7
1735644490000|2024-12-31 11:28:10|109981.4|109956.4|109984.3|109959.3|109986.5|109961.5|109980.4|109955.4|16
1735644500000|2024-12-31 11:28:20|109984.7|109959.7|109989.3|109964.3|109990.9|109965.9|109980.3|109955.3|19
1735644510000|2024-12-31 11:28:30|109991.4|109966.4|109984.5|109959.5|109991.4|109966.4|109984.4|109959.4|5
1735644520000|2024-12-31 11:28:40|109986.6|109961.6|109979.2|109954.2|109988.7|109963.7|109979.2|109954.2|17
1735644530000|2024-12-31 11:28:50|109977.3|109952.3|109976.2|109951.2|109979|109954|109972.8|109947.8|9
1735644540000|2024-12-31 11:29:00|109979.1|109954.1|109974.5|109949.5|109991|109966|109974.4|109949.4|21
1735644550000|2024-12-31 11:29:10|109972.7|109947.7|109967.7|109942.7|109976.3|109951.3|109967.7|109942.7|14
1735644560000|2024-12-31 11:29:20|109967.6|109942.6|109972.1|109947.1|109972.1|109947.1|109967.6|109942.6|17
1735644570000|2024-12-31 11:29:30|109971.3|109946.3|109977.2|109952.2|109978.5|109953.5|109971.3|109946.3|15
1735644580000|2024-12-31 11:29:40|109978.5|109953.5|109978.5|109953.5|109979|109954|109977.2|109952.2|6
1735644590000|2024-12-31 11:29:50|109980.7|109955.7|109984.9|109959.9|109984.9|109959.9|109980.7|109955.7|6
1735644600000|2024-12-31 11:30:00|109985|109960|109988.8|109963.8|109993.1|109968.1|109981|109956|10
1735644610000|2024-12-31 11:30:10|109990.7|109965.7|109997.9|109972.9|110005.5|109980.5|109990.7|109965.7|17
1735644620000|2024-12-31 11:30:20|109997.8|109972.8|109987.4|109962.4|110002|109977|109987.4|109962.4|15
1735644630000|2024-12-31 11:30:30|109990.8|109965.8|109989.6|109964.6|109991.7|109966.7|109989.6|109964.6|4
1735644640000|2024-12-31 11:30:40|109989.4|109964.4|109974.7|109949.7|109989.4|109964.4|109970.5|109945.5|8
1735644650000|2024-12-31 11:30:50|109976|109951|109979.6|109954.6|109979.6|109954.6|109975.5|109950.5|9
1735644660000|2024-12-31 11:31:00|109980|109955|109986.3|109961.3|109986.3|109961.3|109978|109953|8
1735644670000|2024-12-31 11:31:10|109985.5|109960.5|109985.4|109960.4|109985.5|109960.5|109985.4|109960.4|2
1735644680000|2024-12-31 11:31:20|109987.1|109962.1|109987.3|109962.3|109989.1|109964.1|109987.1|109962.1|4
1735644690000|2024-12-31 11:31:30|109987.1|109962.1|109988.5|109963.5|109990.8|109965.8|109985.5|109960.5|5
1735644700000|2024-12-31 11:31:40|109991.1|109966.1|109982.7|109957.7|109994.1|109969.1|109982.7|109957.7|14
1735644710000|2024-12-31 11:31:50|109982.6|109957.6|109981.2|109956.2|109982.7|109957.7|109981.2|109956.2|3
1735644720000|2024-12-31 11:32:00|109980.8|109955.8|109993.3|109968.3|109993.3|109968.3|109980.8|109955.8|11
1735644730000|2024-12-31 11:32:10|109993.5|109968.5|109998.9|109973.9|109998.9|109973.9|109993.5|109968.5|7
1735644740000|2024-12-31 11:32:20|110000.2|109975.2|110009.7|109984.7|110009.7|109984.7|110000.2|109975.2|6
1735644750000|2024-12-31 11:32:30|110009.8|109984.8|110015.2|109990.2|110015.2|109990.2|110004.4|109979.4|10
1735644760000|2024-12-31 11:32:40|110015.1|109990.1|110016.8|109991.8|110016.8|109991.8|110014.8|109989.8|5
1735644770000|2024-12-31 11:32:50|110017.1|109992.1|110011.5|109986.5|110017.1|109992.1|110011.5|109986.5|7
1735644780000|2024-12-31 11:33:00|110010.3|109985.3|110009.7|109984.7|110010.4|109985.4|110005.3|109980.3|11
1735644790000|2024-12-31 11:33:10|110009.4|109984.4|110007.8|109982.8|110009.4|109984.4|110007.8|109982.8|4
1735644800000|2024-12-31 11:33:20|110009.2|109984.2|110009.8|109984.8|110009.8|109984.8|110009.2|109984.2|3
1735644810000|2024-12-31 11:33:30|110009.9|109984.9|110014.4|109989.4|110014.4|109989.4|110009.5|109984.5|8
1735644820000|2024-12-31 11:33:40|110015.6|109990.6|110017.7|109992.7|110019.3|109994.3|110015.6|109990.6|7
1735644830000|2024-12-31 11:33:50|110017.4|109992.4|110019.1|109994.1|110019.1|109994.1|110017.1|109992.1|5
1735644840000|2024-12-31 11:34:00|110019|109994|110018.1|109993.1|110026.4|110001.4|110018.1|109993.1|12
1735644850000|2024-12-31 11:34:10|110017|109992|110025.8|110000.8|110029.8|110004.8|110017|109992|16
1735644860000|2024-12-31 11:34:20|110027.7|110002.7|110024.3|109999.3|110031.8|110006.8|110022|109997|11
1735644870000|2024-12-31 11:34:30|110024.2|109999.2|110021.9|109996.9|110024.2|109999.2|110021.6|109996.6|6
1735644880000|2024-12-31 11:34:40|110022.4|109997.4|110021.2|109996.2|110023.9|109998.9|110021.2|109996.2|7
1735644890000|2024-12-31 11:34:50|110021.4|109996.4|110023.9|109998.9|110028.2|110003.2|110021.4|109996.4|8
1735644900000|2024-12-31 11:35:00|110021.2|109996.2|110017.1|109992.1|110021.2|109996.2|110013.9|109988.9|11
1735644910000|2024-12-31 11:35:10|110014.7|109989.7|110010.1|109985.1|110014.7|109989.7|110010.1|109985.1|7
1735644920000|2024-12-31 11:35:20|110010|109985|110011.5|109986.5|110011.5|109986.5|110010|109985|7
1735644930000|2024-12-31 11:35:30|110011.9|109986.9|110012.1|109987.1|110012.3|109987.3|110011.9|109986.9|4
1735644940000|2024-12-31 11:35:40|110012|109987|110018.2|109993.2|110018.2|109993.2|110012|109987|4
1735644950000|2024-12-31 11:35:50|110015.3|109990.3|110021.7|109996.7|110023.6|109998.6|110013.6|109988.6|8
1735644960000|2024-12-31 11:36:00|110021.4|109996.4|110021.4|109996.4|110021.4|109996.4|110021.3|109996.3|3
1735644970000|2024-12-31 11:36:10|110021.3|109996.3|110029.8|110004.8|110029.8|110004.8|110021.3|109996.3|8
1735644980000|2024-12-31 11:36:20|110030.7|110005.7|110028.5|110003.5|110030.7|110005.7|110028.5|110003.5|4
1735644990000|2024-12-31 11:36:30|110030.3|110005.3|110030.1|110005.1|110037|110012|110028.5|110003.5|11
1735645000000|2024-12-31 11:36:40|110031.3|110006.3|110031|110006|110031.3|110006.3|110029|110004|4
1735645010000|2024-12-31 11:36:50|110033.8|110008.8|110032.8|110007.8|110033.8|110008.8|110031.1|110006.1|8
1735645020000|2024-12-31 11:37:00|110033.1|110008.1|110040|110015|110042.5|110017.5|110033.1|110008.1|12
1735645030000|2024-12-31 11:37:10|110038.6|110013.6|110033|110008|110039.2|110014.2|110033|110008|8
1735645040000|2024-12-31 11:37:20|110033.2|110008.2|110033.2|110008.2|110033.2|110008.2|110033.2|110008.2|1
1735645050000|2024-12-31 11:37:30|110036.3|110011.3|110042.2|110017.2|110042.2|110017.2|110036.3|110011.3|8
1735645060000|2024-12-31 11:37:40|110042.3|110017.3|110038.9|110013.9|110042.5|110017.5|110037.6|110012.6|7
1735645070000|2024-12-31 11:37:50|110039|110014|110028|110003|110039.2|110014.2|110026.3|110001.3|9
1735645080000|2024-12-31 11:38:00|110030.4|110005.4|110032.9|110007.9|110037.6|110012.6|110027.7|110002.7|10
1735645090000|2024-12-31 11:38:10|110030.4|110005.4|110032.9|110007.9|110032.9|110007.9|110030.2|110005.2|4
1735645100000|2024-12-31 11:38:20|110035.8|110010.8|110042.4|110017.4|110045.1|110020.1|110035.8|110010.8|3
1735645110000|2024-12-31 11:38:30|110041|110016|110037.5|110012.5|110041.2|110016.2|110037.3|110012.3|8
1735645120000|2024-12-31 11:38:40|110034.9|110009.9|110033.3|110008.3|110034.9|110009.9|110033.3|110008.3|3
1735645130000|2024-12-31 11:38:50|110035|110010|110037.6|110012.6|110037.6|110012.6|110035|110010|4
1735645140000|2024-12-31 11:39:00|110039.7|110014.7|110041.5|110016.5|110041.9|110016.9|110039.7|110014.7|3
1735645150000|2024-12-31 11:39:10|110039.1|110014.1|110042.3|110017.3|110042.7|110017.7|110037.6|110012.6|8
1735645160000|2024-12-31 11:39:20|110039.8|110014.8|110040.9|110015.9|110052.8|110027.8|110039.8|110014.8|14
1735645170000|2024-12-31 11:39:30|110038.3|110013.3|110040.3|110015.3|110042.4|110017.4|110036.4|110011.4|7
1735645180000|2024-12-31 11:39:40|110038.9|110013.9|110037|110012|110043.1|110018.1|110033|110008|15
1735645190000|2024-12-31 11:39:50|110039.7|110014.7|110037|110012|110039.9|110014.9|110037|110012|4
1735645200000|2024-12-31 11:40:00|110037.3|110012.3|110041.2|110016.2|110043.4|110018.4|110037|110012|13
1735645210000|2024-12-31 11:40:10|110038.8|110013.8|110038.9|110013.9|110040.9|110015.9|110036.4|110011.4|6
1735645220000|2024-12-31 11:40:20|110037|110012|110037.1|110012.1|110043.4|110018.4|110037|110012|10
1735645230000|2024-12-31 11:40:30|110034.7|110009.7|110026.2|110001.2|110035.6|110010.6|110026.2|110001.2|15
1735645240000|2024-12-31 11:40:40|110026.6|110001.6|110034|110009|110034|110009|110026.6|110001.6|6
1735645250000|2024-12-31 11:40:50|110035.7|110010.7|110033.1|110008.1|110035.7|110010.7|110033.1|110008.1|3
1735645260000|2024-12-31 11:41:00|110033.2|110008.2|110035.3|110010.3|110035.3|110010.3|110033.2|110008.2|5
1735645270000|2024-12-31 11:41:10|110034.1|110009.1|110035.8|110010.8|110036.4|110011.4|110033.9|110008.9|8
1735645280000|2024-12-31 11:41:20|110035.9|110010.9|110036.1|110011.1|110036.1|110011.1|110035.9|110010.9|3
1735645290000|2024-12-31 11:41:30|110036.4|110011.4|110045.7|110020.7|110045.7|110020.7|110033.4|110008.4|8
1735645300000|2024-12-31 11:41:40|110044.2|110019.2|110040.6|110015.6|110051.1|110026.1|110039.1|110014.1|15
1735645310000|2024-12-31 11:41:50|110039|110014|110040.8|110015.8|110043.4|110018.4|110036.3|110011.3|9
1735645320000|2024-12-31 11:42:00|110040.5|110015.5|110046.7|110021.7|110048|110023|110040.2|110015.2|8
1735645330000|2024-12-31 11:42:10|110044.6|110019.6|110054.1|110029.1|110054.9|110029.9|110044.6|110019.6|9
1735645340000|2024-12-31 11:42:20|110055.8|110030.8|110043.9|110018.9|110057.1|110032.1|110041.9|110016.9|14
1735645350000|2024-12-31 11:42:30|110046.8|110021.8|110037.4|110012.4|110047.1|110022.1|110036.3|110011.3|9
1735645360000|2024-12-31 11:42:40|110046.7|110021.7|110046.6|110021.6|110046.7|110021.7|110041.2|110016.2|7
1735645370000|2024-12-31 11:42:50|110046|110021|110042.5|110017.5|110046|110021|110039.3|110014.3|8
1735645380000|2024-12-31 11:43:00|110042.4|110017.4|110045.8|110020.8|110045.8|110020.8|110042.4|110017.4|4
1735645390000|2024-12-31 11:43:10|110045.4|110020.4|110044.3|110019.3|110045.5|110020.5|110043.6|110018.6|7
1735645400000|2024-12-31 11:43:20|110044.4|110019.4|110047.8|110022.8|110051.8|110026.8|110042.8|110017.8|9
1735645410000|2024-12-31 11:43:30|110047.5|110022.5|110047.9|110022.9|110050.4|110025.4|110047.5|110022.5|7
1735645420000|2024-12-31 11:43:40|110050.5|110025.5|110051.9|110026.9|110054.2|110029.2|110050.2|110025.2|9
1735645430000|2024-12-31 11:43:50|110049.8|110024.8|110045.4|110020.4|110049.8|110024.8|110042.3|110017.3|3
1735645440000|2024-12-31 11:44:00|110042.1|110017.1|110046|110021|110049.1|110024.1|110042.1|110017.1|14
1735645450000|2024-12-31 11:44:10|110047.9|110022.9|110051.8|110026.8|110052|110027|110044.2|110019.2|11
1735645460000|2024-12-31 11:44:20|110053.5|110028.5|110052.2|110027.2|110053.5|110028.5|110046.7|110021.7|6
1735645470000|2024-12-31 11:44:30|110049|110024|110052.1|110027.1|110052.2|110027.2|110048.9|110023.9|5
1735645480000|2024-12-31 11:44:40|110049|110024|110050.4|110025.4|110050.4|110025.4|110042.9|110017.9|11
1735645490000|2024-12-31 11:44:50|110049.1|110024.1|110050.6|110025.6|110050.6|110025.6|110043.6|110018.6|7
1735645500000|2024-12-31 11:45:00|110052.2|110027.2|110056.4|110031.4|110059.7|110034.7|110049.3|110024.3|17
1735645510000|2024-12-31 11:45:10|110056.5|110031.5|110054.8|110029.8|110056.5|110031.5|110054.8|110029.8|2
1735645520000|2024-12-31 11:45:20|110058.1|110033.1|110050.6|110025.6|110058.1|110033.1|110049.1|110024.1|7
1735645530000|2024-12-31 11:45:30|110050.5|110025.5|110046.3|110021.3|110051.9|110026.9|110041.6|110016.6|9
1735645540000|2024-12-31 11:45:40|110041.8|110016.8|110044.6|110019.6|110047.5|110022.5|110041.8|110016.8|7
1735645550000|2024-12-31 11:45:50|110043|110018|110043.3|110018.3|110043.3|110018.3|110043|110018|2
1735645560000|2024-12-31 11:46:00|110043|110018|110044.7|110019.7|110044.7|110019.7|110043|110018|2
1735645570000|2024-12-31 11:46:10|110043.3|110018.3|110039.1|110014.1|110043.3|110018.3|110035.9|110010.9|6
1735645580000|2024-12-31 11:46:20|110037.3|110012.3|110036.4|110011.4|110037.9|110012.9|110034.3|110009.3|7
1735645590000|2024-12-31 11:46:30|110034.5|110009.5|110042.8|110017.8|110044.8|110019.8|110034.5|110009.5|7
1735645600000|2024-12-31 11:46:40|110042.7|110017.7|110038.8|110013.8|110042.7|110017.7|110031.7|110006.7|16
1735645610000|2024-12-31 11:46:50|110040.5|110015.5|110038.2|110013.2|110040.5|110015.5|110038.2|110013.2|2
1735645620000|2024-12-31 11:47:00|110040.6|110015.6|110038|110013|110049.1|110024.1|110033.6|110008.6|22
1735645630000|2024-12-31 11:47:10|110038.6|110013.6|110040.3|110015.3|110040.3|110015.3|110038.6|110013.6|4
1735645640000|2024-12-31 11:47:20|110040.4|110015.4|110042|110017|110043.3|110018.3|110040.1|110015.1|5
1735645650000|2024-12-31 11:47:30|110043.3|110018.3|110039.2|110014.2|110045.2|110020.2|110037.4|110012.4|11
1735645660000|2024-12-31 11:47:40|110037.9|110012.9|110037.1|110012.1|110037.9|110012.9|110037.1|110012.1|3
1735645670000|2024-12-31 11:47:50|110038.6|110013.6|110037.4|110012.4|110038.7|110013.7|110037.4|110012.4|3
1735645680000|2024-12-31 11:48:00|110037.3|110012.3|110044.4|110019.4|110044.4|110019.4|110037|110012|6
1735645690000|2024-12-31 11:48:10|110044.5|110019.5|110044.5|110019.5|110044.5|110019.5|110044.5|110019.5|1
1735645700000|2024-12-31 11:48:20|110044.4|110019.4|110041|110016|110044.6|110019.6|110040.9|110015.9|8
1735645710000|2024-12-31 11:48:30|110040.9|110015.9|110039.5|110014.5|110040.9|110015.9|110039.5|110014.5|4
1735645720000|2024-12-31 11:48:40|110039.6|110014.6|110050.8|110025.8|110050.8|110025.8|110039.6|110014.6|3
1735645730000|2024-12-31 11:48:50|110047.5|110022.5|110045.8|110020.8|110049.2|110024.2|110045.8|110020.8|9
1735645740000|2024-12-31 11:49:00|110047|110022|110047.5|110022.5|110047.5|110022.5|110047|110022|4
1735645750000|2024-12-31 11:49:10|110048.8|110023.8|110046.9|110021.9|110052.2|110027.2|110042|110017|9
1735645760000|2024-12-31 11:49:20|110048.2|110023.2|110048|110023|110048.5|110023.5|110048|110023|5
1735645770000|2024-12-31 11:49:30|110049.2|110024.2|110047.9|110022.9|110049.5|110024.5|110047.9|110022.9|4
1735645780000|2024-12-31 11:49:40|110048.1|110023.1|110048.6|110023.6|110048.6|110023.6|110048.1|110023.1|4
1735645790000|2024-12-31 11:49:50|110048.1|110023.1|110048.8|110023.8|110048.8|110023.8|110047.7|110022.7|3
1735645800000|2024-12-31 11:50:00|110047.6|110022.6|110051.7|110026.7|110051.7|110026.7|110047.6|110022.6|6
1735645810000|2024-12-31 11:50:10|110051.8|110026.8|110056.5|110031.5|110056.5|110031.5|110051.8|110026.8|6
1735645820000|2024-12-31 11:50:20|110057.1|110032.1|110042.3|110017.3|110057.7|110032.7|110042.3|110017.3|9
1735645830000|2024-12-31 11:50:30|110043.8|110018.8|110041.9|110016.9|110046.5|110021.5|110035.4|110010.4|13
1735645840000|2024-12-31 11:50:40|110043.5|110018.5|110062.4|110037.4|110062.4|110037.4|110043.5|110018.5|13
1735645850000|2024-12-31 11:50:50|110062.7|110037.7|110060.5|110035.5|110062.7|110037.7|110060.5|110035.5|4
1735645860000|2024-12-31 11:51:00|110060.9|110035.9|110049.5|110024.5|110061|110036|110042.9|110017.9|13
1735645870000|2024-12-31 11:51:10|110049.9|110024.9|110049.6|110024.6|110050.2|110025.2|110048.8|110023.8|6
1735645890000|2024-12-31 11:51:30|110049.5|110024.5|110054.3|110029.3|110054.5|110029.5|110049.5|110024.5|8
1735645900000|2024-12-31 11:51:40|110054.2|110029.2|110054.3|110029.3|110054.7|110029.7|110054.2|110029.2|5
1735645910000|2024-12-31 11:51:50|110055.5|110030.5|110058.5|110033.5|110058.5|110033.5|110054.3|110029.3|7
1735645920000|2024-12-31 11:52:00|110058.4|110033.4|110059.8|110034.8|110059.8|110034.8|110055.5|110030.5|4
1735645930000|2024-12-31 11:52:10|110061.3|110036.3|110063.6|110038.6|110063.6|110038.6|110059.7|110034.7|8
1735645940000|2024-12-31 11:52:20|110064.8|110039.8|110062.1|110037.1|110064.8|110039.8|110059.6|110034.6|6
1735645950000|2024-12-31 11:52:30|110062|110037|110059.7|110034.7|110062.1|110037.1|110056.7|110031.7|8
1735645960000|2024-12-31 11:52:40|110059.8|110034.8|110054.6|110029.6|110059.8|110034.8|110054.6|110029.6|6
1735645970000|2024-12-31 11:52:50|110054.5|110029.5|110057.3|110032.3|110057.3|110032.3|110054.5|110029.5|2
1735645980000|2024-12-31 11:53:00|110057.2|110032.2|110055.7|110030.7|110057.2|110032.2|110055.7|110030.7|3
1735645990000|2024-12-31 11:53:10|110057.1|110032.1|110058.2|110033.2|110058.3|110033.3|110055|110030|8
1735646000000|2024-12-31 11:53:20|110058.3|110033.3|110058.4|110033.4|110058.4|110033.4|110058.3|110033.3|2
1735646010000|2024-12-31 11:53:30|110059.8|110034.8|110060.3|110035.3|110060.3|110035.3|110059.8|110034.8|2
1735646020000|2024-12-31 11:53:40|110058.1|110033.1|110060.4|110035.4|110060.4|110035.4|110058.1|110033.1|3
1735646030000|2024-12-31 11:53:50|110062.2|110037.2|110077.3|110052.3|110085.2|110060.2|110062.2|110037.2|13
1735646040000|2024-12-31 11:54:00|110077.2|110052.2|110075.2|110050.2|110077.2|110052.2|110075.2|110050.2|4
1735646050000|2024-12-31 11:54:10|110075.5|110050.5|110075.3|110050.3|110075.7|110050.7|110074.3|110049.3|6
1735646060000|2024-12-31 11:54:20|110076.6|110051.6|110088|110063|110096|110071|110076.6|110051.6|18
1735646070000|2024-12-31 11:54:30|110087.4|110062.4|110085.4|110060.4|110087.4|110062.4|110082.7|110057.7|8
1735646080000|2024-12-31 11:54:40|110085.7|110060.7|110083.5|110058.5|110085.7|110060.7|110078.9|110053.9|6
1735646090000|2024-12-31 11:54:50|110083.4|110058.4|110079.2|110054.2|110083.4|110058.4|110076.9|110051.9|6
1735646100000|2024-12-31 11:55:00|110076.8|110051.8|110077.1|110052.1|110077.4|110052.4|110070.2|110045.2|17
1735646110000|2024-12-31 11:55:10|110074.5|110049.5|110074.7|110049.7|110076.5|110051.5|110072.5|110047.5|6
1735646120000|2024-12-31 11:55:20|110076.7|110051.7|110066.8|110041.8|110076.7|110051.7|110061.4|110036.4|5
1735646130000|2024-12-31 11:55:30|110064|110039|110065.9|110040.9|110066.3|110041.3|110064|110039|6
1735646140000|2024-12-31 11:55:40|110063.4|110038.4|110068.9|110043.9|110073.4|110048.4|110063.4|110038.4|11
1735646150000|2024-12-31 11:55:50|110063.8|110038.8|110059.8|110034.8|110067.3|110042.3|110056.1|110031.1|5
1735646160000|2024-12-31 11:56:00|110043.1|110018.1|110047.5|110022.5|110050.7|110025.7|110043.1|110018.1|23
1735646170000|2024-12-31 11:56:10|110048|110023|110051.4|110026.4|110054.6|110029.6|110047.5|110022.5|9
1735646180000|2024-12-31 11:56:20|110053.1|110028.1|110044.9|110019.9|110053.1|110028.1|110035.3|110010.3|31
1735646190000|2024-12-31 11:56:30|110043.2|110018.2|110046.3|110021.3|110046.6|110021.6|110042.5|110017.5|15
1735646200000|2024-12-31 11:56:40|110047.2|110022.2|110045.3|110020.3|110048.4|110023.4|110045.3|110020.3|5
1735646210000|2024-12-31 11:56:50|110044.7|110019.7|110046.1|110021.1|110046.1|110021.1|110044.7|110019.7|4
1735646220000|2024-12-31 11:57:00|110043.1|110018.1|110040.9|110015.9|110046.1|110021.1|110036.9|110011.9|6
1735646230000|2024-12-31 11:57:10|110043.3|110018.3|110041.6|110016.6|110043.3|110018.3|110041.6|110016.6|2
1735646240000|2024-12-31 11:57:20|110039.8|110014.8|110043.2|110018.2|110043.2|110018.2|110039.8|110014.8|5
1735646250000|2024-12-31 11:57:30|110045|110020|110044.1|110019.1|110053|110028|110042.7|110017.7|16
1735646260000|2024-12-31 11:57:40|110048.2|110023.2|110035.4|110010.4|110053.7|110028.7|110032.9|110007.9|9
1735646270000|2024-12-31 11:57:50|110038.6|110013.6|110034.1|110009.1|110038.6|110013.6|110034.1|110009.1|4
1735646280000|2024-12-31 11:58:00|110033.5|110008.5|110025.1|110000.1|110033.5|110008.5|110018.8|109993.8|13
1735646290000|2024-12-31 11:58:10|110024.3|109999.3|110016.7|109991.7|110024.3|109999.3|110016|109991|12
1735646300000|2024-12-31 11:58:20|110019|109994|110013.1|109988.1|110019|109994|110010.5|109985.5|17
1735646310000|2024-12-31 11:58:30|110015.2|109990.2|110012.7|109987.7|110017.3|109992.3|110010|109985|10
1735646320000|2024-12-31 11:58:40|110010|109985|110010.2|109985.2|110012.2|109987.2|110010|109985|5
1735646330000|2024-12-31 11:58:50|110008.6|109983.6|110005.5|109980.5|110012|109987|110005.5|109980.5|16
1735646340000|2024-12-31 11:59:00|110001.9|109976.9|110012.7|109987.7|110012.7|109987.7|110000.3|109975.3|13
1735646350000|2024-12-31 11:59:10|110012.8|109987.8|110015.1|109990.1|110017.3|109992.3|110012.6|109987.6|10
1735646360000|2024-12-31 11:59:20|110017.1|109992.1|110012.5|109987.5|110018.8|109993.8|110012.4|109987.4|9
1735646370000|2024-12-31 11:59:30|110016.4|109991.4|110009.8|109984.8|110016.4|109991.4|110009.8|109984.8|19
1735646380000|2024-12-31 11:59:40|110008.3|109983.3|110004.3|109979.3|110011.4|109986.4|110002.6|109977.6|12
1735646390000|2024-12-31 11:59:50|110006.2|109981.2|110013.7|109988.7|110015.9|109990.9|110006.2|109981.2|9
1735646400000|2024-12-31 12:00:00|110013.5|109988.5|109994.8|109969.8|110013.5|109988.5|109991.9|109966.9|19
1735646410000|2024-12-31 12:00:10|109994.7|109969.7|109997|109972|109997.4|109972.4|109994.7|109969.7|5
1735646420000|2024-12-31 12:00:20|109997.3|109972.3|109984.6|109959.6|109998.7|109973.7|109981.9|109956.9|10
1735646430000|2024-12-31 12:00:30|109982.6|109957.6|109987|109962|109989.8|109964.8|109982.6|109957.6|8
1735646440000|2024-12-31 12:00:40|109987.2|109962.2|109996.1|109971.1|109996.1|109971.1|109987.2|109962.2|9
1735646450000|2024-12-31 12:00:50|109996.7|109971.7|109999.7|109974.7|109999.7|109974.7|109996.4|109971.4|6
1735646460000|2024-12-31 12:01:00|110000.1|109975.1|109995.7|109970.7|110000.3|109975.3|109995.7|109970.7|6
1735646470000|2024-12-31 12:01:10|109996.1|109971.1|109996.2|109971.2|110000.4|109975.4|109995.5|109970.5|6
1735646480000|2024-12-31 12:01:20|109996.3|109971.3|109997.5|109972.5|109997.5|109972.5|109996.2|109971.2|5
1735646490000|2024-12-31 12:01:30|109995.9|109970.9|109991.5|109966.5|109995.9|109970.9|109986.7|109961.7|9
1735646500000|2024-12-31 12:01:40|109993.2|109968.2|109989.2|109964.2|109993.2|109968.2|109989|109964|4
1735646510000|2024-12-31 12:01:50|109989|109964|109985.8|109960.8|109989.4|109964.4|109985.8|109960.8|7
1735646520000|2024-12-31 12:02:00|109985.6|109960.6|109983.7|109958.7|109985.6|109960.6|109982.4|109957.4|7
1735646530000|2024-12-31 12:02:10|109984.1|109959.1|109986.2|109961.2|109986.2|109961.2|109983.4|109958.4|6
1735646540000|2024-12-31 12:02:20|109984.9|109959.9|109977.9|109952.9|109985|109960|109977.2|109952.2|11
1735646550000|2024-12-31 12:02:30|109976.5|109951.5|109961|109936|109976.5|109951.5|109957.9|109932.9|15
1735646560000|2024-12-31 12:02:40|109958.7|109933.7|109964.3|109939.3|109966.1|109941.1|109958.7|109933.7|10
1735646570000|2024-12-31 12:02:50|109964.2|109939.2|109967.6|109942.6|109967.6|109942.6|109964.2|109939.2|5
1735646580000|2024-12-31 12:03:00|109964.4|109939.4|109969.3|109944.3|109970.1|109945.1|109954.7|109929.7|20
1735646590000|2024-12-31 12:03:10|109970.6|109945.6|109975.1|109950.1|109975.8|109950.8|109970.3|109945.3|11
1735646600000|2024-12-31 12:03:20|109978.1|109953.1|109986.8|109961.8|109986.8|109961.8|109978.1|109953.1|6
1735646610000|2024-12-31 12:03:30|109986.4|109961.4|109986|109961|109986.4|109961.4|109985.9|109960.9|3
1735646620000|2024-12-31 12:03:40|109987.4|109962.4|109988.2|109963.2|109989.7|109964.7|109984.7|109959.7|11
1735646630000|2024-12-31 12:03:50|109989.7|109964.7|109990.3|109965.3|109991.5|109966.5|109988.9|109963.9|7
1735646640000|2024-12-31 12:04:00|109991|109966|109995.2|109970.2|109995.3|109970.3|109991|109966|9
1735646650000|2024-12-31 12:04:10|109994|109969|109994.9|109969.9|109998.9|109973.9|109994|109969|8
1735646660000|2024-12-31 12:04:20|109996.1|109971.1|110002|109977|110002|109977|109996.1|109971.1|6
1735646670000|2024-12-31 12:04:30|110002.4|109977.4|110001.2|109976.2|110002.7|109977.7|110001.1|109976.1|5
1735646680000|2024-12-31 12:04:40|110001.5|109976.5|110002.5|109977.5|110002.7|109977.7|110001|109976|5
1735646690000|2024-12-31 12:04:50|110002.6|109977.6|110006.9|109981.9|110007.4|109982.4|110002.6|109977.6|8
1735646700000|2024-12-31 12:05:00|110007|109982|110014.2|109989.2|110015.8|109990.8|110004.6|109979.6|9
1735646710000|2024-12-31 12:05:10|110014.5|109989.5|110013.1|109988.1|110014.5|109989.5|110013|109988|5
1735646720000|2024-12-31 12:05:20|110012.5|109987.5|110005.7|109980.7|110020.8|109995.8|110005.7|109980.7|11
1735646730000|2024-12-31 12:05:30|110006.2|109981.2|110002.4|109977.4|110006.3|109981.3|110002.4|109977.4|5
1735646740000|2024-12-31 12:05:40|110001.2|109976.2|109999.8|109974.8|110001.2|109976.2|109999.8|109974.8|2
1735646750000|2024-12-31 12:05:50|109999|109974|110007.7|109982.7|110007.8|109982.8|109999|109974|6
1735646760000|2024-12-31 12:06:00|110009.2|109984.2|110015.5|109990.5|110015.7|109990.7|110004.1|109979.1|13
1735646770000|2024-12-31 12:06:10|110014.2|109989.2|110011.3|109986.3|110014.2|109989.2|110010.8|109985.8|6
1735646780000|2024-12-31 12:06:20|110011.2|109986.2|110011.1|109986.1|110011.2|109986.2|110008.1|109983.1|9
1735646790000|2024-12-31 12:06:30|110011.6|109986.6|110011.2|109986.2|110011.6|109986.6|110011.2|109986.2|3
1735646800000|2024-12-31 12:06:40|110009.8|109984.8|110008.2|109983.2|110009.8|109984.8|110008|109983|4
1735646810000|2024-12-31 12:06:50|110006.8|109981.8|110012.3|109987.3|110012.3|109987.3|110006.8|109981.8|7
1735646820000|2024-12-31 12:07:00|110011.1|109986.1|110006.4|109981.4|110011.1|109986.1|110006.4|109981.4|6
1735646830000|2024-12-31 12:07:10|110006.3|109981.3|110014.4|109989.4|110014.4|109989.4|110006.3|109981.3|12
1735646840000|2024-12-31 12:07:20|110015.6|109990.6|110026.8|110001.8|110030.3|110005.3|110015.6|109990.6|13
1735646850000|2024-12-31 12:07:30|110026.7|110001.7|110030.4|110005.4|110031.9|110006.9|110026.7|110001.7|9
1735646860000|2024-12-31 12:07:40|110026.9|110001.9|110037.6|110012.6|110037.6|110012.6|110025.1|110000.1|9
1735646870000|2024-12-31 12:07:50|110039.3|110014.3|110036.4|110011.4|110044.9|110019.9|110036.4|110011.4|14
1735646880000|2024-12-31 12:08:00|110039.9|110014.9|110043.6|110018.6|110043.6|110018.6|110039.7|110014.7|6
1735646890000|2024-12-31 12:08:10|110043.8|110018.8|110033.8|110008.8|110044.1|110019.1|110033.8|110008.8|6
1735646900000|2024-12-31 12:08:20|110033.5|110008.5|110033.9|110008.9|110033.9|110008.9|110033.5|110008.5|3
1735646910000|2024-12-31 12:08:30|110034.1|110009.1|110039.4|110014.4|110042|110017|110034.1|110009.1|11
1735646920000|2024-12-31 12:08:40|110041.4|110016.4|110038.3|110013.3|110043.4|110018.4|110038.3|110013.3|9
1735646930000|2024-12-31 12:08:50|110038.2|110013.2|110034.9|110009.9|110038.2|110013.2|110034.3|110009.3|8
1735646940000|2024-12-31 12:09:00|110035|110010|110033.9|110008.9|110037.1|110012.1|110033.9|110008.9|6
1735646950000|2024-12-31 12:09:10|110034|110009|110033.9|110008.9|110034|110009|110030.3|110005.3|5
1735646960000|2024-12-31 12:09:20|110033.7|110008.7|110035.6|110010.6|110037|110012|110033.7|110008.7|4
1735646970000|2024-12-31 12:09:30|110034.2|110009.2|110033.5|110008.5|110034.2|110009.2|110033.4|110008.4|4
1735646980000|2024-12-31 12:09:40|110033.6|110008.6|110033.6|110008.6|110033.6|110008.6|110033.6|110008.6|1
1735646990000|2024-12-31 12:09:50|110033.5|110008.5|110033.4|110008.4|110033.6|110008.6|110033.4|110008.4|3
1735647000000|2024-12-31 12:10:00|110032|110007|110025.5|110000.5|110050.6|110009.2|110025.5|109992.6|16
1735647010000|2024-12-31 12:10:10|110026|110001|110024.3|109999.3|110032.1|110007.1|110020.3|109995.3|27
1735647020000|2024-12-31 12:10:20|110028.2|110003.2|110029.7|110004.7|110029.8|110004.8|110024.3|109999.3|8
1735647030000|2024-12-31 12:10:30|110031.3|110006.3|110033.9|110008.9|110039.6|110014.6|110031.3|110006.3|6
1735647040000|2024-12-31 12:10:40|110032.4|110007.4|110035|110010|110039.1|110014.1|110032.4|110007.4|9
1735647050000|2024-12-31 12:10:50|110034.8|110009.8|110038.7|110013.7|110038.7|110013.7|110034.8|110009.8|6
1735647060000|2024-12-31 12:11:00|110040|110015|110039.7|110014.7|110040.1|110015.1|110032.5|110007.5|12
1735647070000|2024-12-31 12:11:10|110040.2|110015.2|110040.5|110015.5|110040.5|110015.5|110037.2|110012.2|6
1735647080000|2024-12-31 12:11:20|110040.3|110015.3|110041.8|110016.8|110041.8|110016.8|110037|110012|7
1735647090000|2024-12-31 12:11:30|110041.9|110016.9|110039.9|110014.9|110045.9|110020.9|110036.5|110011.5|9
1735647100000|2024-12-31 12:11:40|110036.5|110011.5|110040.2|110015.2|110041|110016|110036.2|110011.2|10
1735647110000|2024-12-31 12:11:50|110039.9|110014.9|110028.5|110003.5|110039.9|110014.9|110027.2|110002.2|7
1735647120000|2024-12-31 12:12:00|110029.8|110004.8|110032.9|110007.9|110032.9|110007.9|110029.8|110004.8|4
1735647130000|2024-12-31 12:12:10|110033.1|110008.1|110042.3|110017.3|110042.3|110017.3|110033.1|110008.1|6
1735647140000|2024-12-31 12:12:20|110043|110018|110044.8|110019.8|110045.9|110020.9|110041.6|110016.6|9
1735647150000|2024-12-31 12:12:30|110044.7|110019.7|110046.5|110021.5|110046.5|110021.5|110041.8|110016.8|4
1735647160000|2024-12-31 12:12:40|110046.6|110021.6|110048.4|110023.4|110048.4|110023.4|110046.6|110021.6|6
1735647170000|2024-12-31 12:12:50|110048.6|110023.6|110044.1|110019.1|110051.5|110026.5|110044.1|110019.1|9
1735647180000|2024-12-31 12:13:00|110043.9|110018.9|110041.6|110016.6|110043.9|110018.9|110041.6|110016.6|9
1735647190000|2024-12-31 12:13:10|110040.3|110015.3|110043.1|110018.1|110043.1|110018.1|110034.4|110009.4|7
1735647200000|2024-12-31 12:13:20|110042.8|110017.8|110042.6|110017.6|110042.8|110017.8|110042.6|110017.6|2
1735647210000|2024-12-31 12:13:30|110042.9|110017.9|110037.6|110012.6|110046.9|110021.9|110037.6|110012.6|9
1735647220000|2024-12-31 12:13:40|110035.9|110010.9|110023|109998|110037.7|110012.7|110016.1|109984.9|24
1735647230000|2024-12-31 12:13:50|110023.6|109998.6|110016.3|109991.3|110025.2|110000.2|110011.7|109986.7|8
1735647240000|2024-12-31 12:14:00|110018.5|109993.5|110022|109997|110022|109997|110018.2|109993.2|7
1735647250000|2024-12-31 12:14:10|110017.7|109992.7|110016.5|109991.5|110033.2|110001|110016.5|109983.2|13
1735647260000|2024-12-31 12:14:20|110009.4|109984.4|110010.4|109985.4|110022.3|109989|110005.7|109972.3|16
1735647270000|2024-12-31 12:14:30|110009|109984|110010.4|109985.4|110010.4|109985.4|110009|109984|2
1735647300000|2024-12-31 12:15:00|110020.2|109970.2|110010.6|109985.6|110020.2|109990.7|110008.4|109970.2|8
1735647320000|2024-12-31 12:15:20|110008.5|109983.5|109999.3|109974.3|110008.5|109983.5|109999|109974|12
1735647330000|2024-12-31 12:15:30|109997.7|109972.7|109991.7|109966.7|110000.3|109975.3|109991.7|109966.7|11
1735647340000|2024-12-31 12:15:40|109991.6|109966.6|109999.9|109974.9|110002.7|109977.7|109991.6|109966.6|21
1735647350000|2024-12-31 12:15:50|109996.1|109971.1|110000.1|109975.1|110000.2|109975.2|109996.1|109971.1|9
1735647360000|2024-12-31 12:16:00|109996.3|109971.3|110000.6|109975.6|110000.6|109975.6|109995.1|109970.1|7
1735647370000|2024-12-31 12:16:10|109998.6|109973.6|110011|109986|110015|109990|109994.2|109969.2|18
1735647380000|2024-12-31 12:16:20|110011.2|109986.2|110016.1|109991.1|110019|109994|110011.2|109986.2|6
1735647390000|2024-12-31 12:16:30|110016.2|109991.2|110029.7|109979.7|110031.9|109995.4|110015|109979.7|16
1735647400000|2024-12-31 12:16:40|110029.1|109979.1|110042.4|109992.4|110044.4|109996.8|110021.8|109979.1|17
1735647420000|2024-12-31 12:17:00|110041|109991|110042.7|109992.7|110047|110004.3|110029.3|109988.1|10
1735647430000|2024-12-31 12:17:10|110041.8|109991.8|110044.2|109994.2|110044.2|109994.2|110041.8|109991.8|3
1735647440000|2024-12-31 12:17:20|110036.3|110011.3|110044.2|109994.2|110044.2|110011.3|110036.3|109994.2|2
1735647450000|2024-12-31 12:17:30|110043.3|109993.3|110023.7|109998.7|110044.2|110004.5|110021.3|109981.1|13
1735647460000|2024-12-31 12:17:40|110026.1|110001.1|110035.7|109985.7|110036.5|110003.8|110023.2|109985.7|6
1735647470000|2024-12-31 12:17:50|110036.5|109986.5|110029|110004|110037.2|110010.2|110025.8|109985.7|12
1735647480000|2024-12-31 12:18:00|110032|110007|110032.8|110007.8|110032.8|110007.8|110032|110007|2
1735647490000|2024-12-31 12:18:10|110032|110007|110027.9|110002.9|110042.1|110007.8|110027.9|109992.1|9
1735647500000|2024-12-31 12:18:20|110040.1|109990.1|110040.4|109990.4|110040.4|109990.4|110040.1|109990.1|2
1735647510000|2024-12-31 12:18:30|110038.3|109988.3|110013.4|109988.4|110038.3|109992.3|110009.4|109984.4|11
1735647520000|2024-12-31 12:18:40|110017.3|109992.3|110030.2|109980.2|110034.4|109996.9|110016.2|109979.3|12
1735647530000|2024-12-31 12:18:50|110028.8|109978.8|110021.9|109996.9|110030|109996.9|110013.7|109978.8|6
1735647540000|2024-12-31 12:19:00|110020.3|109995.3|110032.3|109982.3|110039.6|109995.3|110013.4|109979.3|16
1735647550000|2024-12-31 12:19:10|110033.6|109983.6|110021.1|109996.1|110033.6|109999.6|110016.9|109982.3|7
1735647570000|2024-12-31 12:19:30|110018.9|109993.9|110013.6|109988.6|110033|109994.1|110013.6|109980.1|12
1735647580000|2024-12-31 12:19:40|110015.2|109990.2|110016.1|109991.1|110021.2|109996.2|110014.7|109989.7|7
1735647590000|2024-12-31 12:19:50|110014.3|109989.3|110014.9|109989.9|110018.2|109993.2|110012.3|109987.3|14
1735647600000|2024-12-31 12:20:00|110012.9|109987.9|110017.7|109992.7|110017.7|109992.7|110012|109987|5
1735647610000|2024-12-31 12:20:10|110013.9|109988.9|110009.6|109984.6|110022.6|109988.9|110009.4|109972.6|5
1735647620000|2024-12-31 12:20:20|110006.2|109981.2|110006.2|109981.2|110009.6|109984.6|110006.2|109981.2|3
1735647630000|2024-12-31 12:20:30|110009.6|109984.6|110009.8|109984.8|110014.5|109989.5|110006.4|109981.4|9
1735647640000|2024-12-31 12:20:40|110013.1|109988.1|110009.5|109984.5|110013.1|109988.1|110006.2|109981.2|6
1735647650000|2024-12-31 12:20:50|110013.4|109988.4|110009.4|109984.4|110013.4|109988.4|110006.1|109981.1|7
1735647660000|2024-12-31 12:21:00|110013.2|109988.2|109995.4|109970.4|110013.2|109988.2|109989.9|109964.9|10
1735647670000|2024-12-31 12:21:10|109997.3|109972.3|109994.1|109969.1|109998.8|109973.8|109992.7|109967.7|14
1735647680000|2024-12-31 12:21:20|109994.8|109969.8|110006.4|109981.4|110006.4|109981.4|109994.8|109969.8|18
1735647690000|2024-12-31 12:21:30|110012.1|109987.1|110014.5|109989.5|110016.2|109991.2|110010.5|109985.5|10
1735647700000|2024-12-31 12:21:40|110012.9|109987.9|110016.4|109991.4|110016.4|109991.4|110012.9|109987.9|6
1735647710000|2024-12-31 12:21:50|110015.1|109990.1|110013.4|109988.4|110015.1|109990.1|110012.9|109987.9|3
1735647720000|2024-12-31 12:22:00|110015.4|109990.4|110008.5|109983.5|110015.4|109990.4|110002.7|109977.7|8
1735647730000|2024-12-31 12:22:10|110005.7|109980.7|110007.1|109982.1|110012.4|109987.4|110005.6|109980.6|8
1735647740000|2024-12-31 12:22:20|110010.2|109985.2|110008.4|109983.4|110012.4|109987.4|110008.4|109983.4|5
1735647750000|2024-12-31 12:22:30|110005.6|109980.6|110006.7|109981.7|110010.3|109985.3|110004.1|109979.1|10
1735647760000|2024-12-31 12:22:40|110005.3|109980.3|110002.9|109977.9|110010.5|109985.5|110001.5|109976.5|13
1735647770000|2024-12-31 12:22:50|110004.6|109979.6|110007|109982|110009.5|109984.5|110003.2|109978.2|9
1735647780000|2024-12-31 12:23:00|110009.5|109984.5|110008.5|109983.5|110012.1|109987.1|110003.8|109978.8|10
1735647790000|2024-12-31 12:23:10|110007.9|109982.9|110004|109979|110007.9|109982.9|110000.8|109975.8|7
1735647800000|2024-12-31 12:23:20|110002.6|109977.6|110009.4|109984.4|110013.2|109988.2|110000.4|109975.4|13
1735647810000|2024-12-31 12:23:30|110012.9|109987.9|110012.3|109987.3|110012.9|109987.9|110005|109980|11
1735647820000|2024-12-31 12:23:40|110014.2|109989.2|110018.4|109993.4|110018.5|109993.5|110014.2|109989.2|6
1735647830000|2024-12-31 12:23:50|110018.1|109993.1|110018.2|109993.2|110020.7|109995.7|110018.1|109993.1|4
1735647840000|2024-12-31 12:24:00|110020.5|109995.5|110018.2|109993.2|110020.9|109995.9|110016.6|109991.6|7
1735647850000|2024-12-31 12:24:10|110019.4|109994.4|110018.3|109993.3|110023|109998|110017.1|109992.1|10
1735647860000|2024-12-31 12:24:20|110016.6|109991.6|110013.5|109988.5|110016.6|109991.6|110013.2|109988.2|7
1735647870000|2024-12-31 12:24:30|110012.4|109987.4|110013.8|109988.8|110019.4|109994.4|110011.2|109986.2|12
1735647880000|2024-12-31 12:24:40|110016.6|109991.6|110013.8|109988.8|110018.8|109993.8|110013.8|109988.8|6
1735647890000|2024-12-31 12:24:50|110016.6|109991.6|110021.3|109996.3|110021.3|109996.3|110016.6|109991.6|3
1735647900000|2024-12-31 12:25:00|110018.3|109993.3|110012|109987|110018.4|109993.4|110012|109987|13
1735647910000|2024-12-31 12:25:10|110012.9|109987.9|110014.2|109989.2|110016.8|109991.8|110010|109985|15
1735647920000|2024-12-31 12:25:20|110015.5|109990.5|110014.2|109989.2|110015.5|109990.5|110014.2|109989.2|2
1735647930000|2024-12-31 12:25:30|110017.2|109992.2|110027.1|110002.1|110027.1|110002.1|110017.2|109992.2|7
1735647940000|2024-12-31 12:25:40|110026.4|110001.4|110027.3|110002.3|110030.9|110005.9|110026.4|110001.4|7
1735647950000|2024-12-31 12:25:50|110028.6|110003.6|110029.2|110004.2|110033.5|110008.5|110025.6|110000.6|8
1735647960000|2024-12-31 12:26:00|110031.1|110006.1|110034.1|110009.1|110034.9|110009.9|110031.1|110006.1|4
1735647970000|2024-12-31 12:26:10|110035.9|110010.9|110043.1|110018.1|110048.7|110023.7|110034.1|110009.1|15
1735647990000|2024-12-31 12:26:30|110042.9|110017.9|110041.4|110016.4|110042.9|110017.9|110041.4|110016.4|2
1735648000000|2024-12-31 12:26:40|110038.9|110013.9|110041.4|110016.4|110041.4|110016.4|110038.9|110013.9|13
1735648010000|2024-12-31 12:26:50|110040.5|110015.5|110056.4|110031.4|110059.4|110034.4|110036.7|110011.7|22
1735648020000|2024-12-31 12:27:00|110055|110030|110056.5|110031.5|110058|110033|110054.3|110029.3|14
1735648030000|2024-12-31 12:27:10|110055.7|110030.7|110062.7|110037.7|110066.1|110041.1|110055.7|110030.7|14
1735648040000|2024-12-31 12:27:20|110060.4|110035.4|110065.6|110040.6|110065.6|110040.6|110059.1|110034.1|10
1735648050000|2024-12-31 12:27:30|110063.3|110038.3|110062.7|110037.7|110067.5|110042.5|110062.7|110037.7|8
1735648060000|2024-12-31 12:27:40|110063.5|110038.5|110064.1|110039.1|110073.1|110048.1|110063.3|110038.3|12
1735648070000|2024-12-31 12:27:50|110063.3|110038.3|110070.9|110045.9|110072.5|110047.5|110063.3|110038.3|16
1735648080000|2024-12-31 12:28:00|110069.3|110044.3|110066.4|110041.4|110069.3|110044.3|110064.9|110039.9|12
1735648090000|2024-12-31 12:28:10|110068.2|110043.2|110068.7|110043.7|110070.8|110045.8|110064.9|110039.9|13
1735648100000|2024-12-31 12:28:20|110067.6|110042.6|110090.3|110065.3|110090.3|110065.3|110067.3|110042.3|12
1735648110000|2024-12-31 12:28:30|110085.8|110060.8|110088|110063|110090.3|110065.3|110084.9|110059.9|12
1735648120000|2024-12-31 12:28:40|110087.2|110062.2|110093.9|110068.9|110101.9|110076.9|110085.8|110060.8|21
1735648130000|2024-12-31 12:28:50|110095.2|110070.2|110095.8|110070.8|110104.3|110079.3|110095.2|110070.2|13
1735648140000|2024-12-31 12:29:00|110095.7|110070.7|110103.3|110078.3|110103.3|110078.3|110095.7|110070.7|10
1735648150000|2024-12-31 12:29:10|110097.9|110072.9|110102.2|110077.2|110103.3|110078.3|110097.9|110072.9|10
1735648160000|2024-12-31 12:29:20|110099.4|110074.4|110100.3|110075.3|110105.4|110080.4|110097|110072|11
1735648170000|2024-12-31 12:29:30|110103.4|110078.4|110110.4|110085.4|110110.4|110085.4|110100.5|110075.5|11
1735648180000|2024-12-31 12:29:40|110111.9|110086.9|110110.4|110085.4|110112.9|110087.9|110106.1|110081.1|8
1735648190000|2024-12-31 12:29:50|110113.1|110088.1|110117.2|110092.2|110120|110095|110112.9|110087.9|10
1735648200000|2024-12-31 12:30:00|110122.1|110097.1|110108.5|110083.5|110124.2|110099.2|110100.9|110075.9|29
1735648210000|2024-12-31 12:30:10|110106.8|110081.8|110108.2|110083.2|110108.2|110083.2|110102.4|110077.4|7
1735648220000|2024-12-31 12:30:20|110109|110084|110105.5|110080.5|110109|110084|110105.5|110080.5|7
1735648230000|2024-12-31 12:30:30|110104.2|110079.2|110104.9|110079.9|110104.9|110079.9|110102.1|110077.1|7
1735648240000|2024-12-31 12:30:40|110103.6|110078.6|110105|110080|110105|110080|110103.6|110078.6|2
1735648250000|2024-12-31 12:30:50|110103.8|110078.8|110113.6|110088.6|110114.9|110089.9|110101.8|110076.8|13
1735648260000|2024-12-31 12:31:00|110132|110107|110129.1|110104.1|110133.8|110108.8|110121.9|110096.9|17
1735648270000|2024-12-31 12:31:10|110127.4|110102.4|110126.5|110101.5|110152.8|110127.8|110125.3|110100.3|25
1735648280000|2024-12-31 12:31:20|110128.2|110103.2|110126.7|110101.7|110128.2|110103.2|110125.9|110100.9|7
1735648290000|2024-12-31 12:31:30|110125.9|110100.9|110115.7|110090.7|110128.4|110103.4|110111.1|110086.1|16
1735648300000|2024-12-31 12:31:40|110112.6|110087.6|110121.7|110096.7|110125.3|110100.3|110112.6|110087.6|16
1735648310000|2024-12-31 12:31:50|110123.4|110098.4|110123.4|110098.4|110123.4|110098.4|110121.7|110096.7|5
1735648320000|2024-12-31 12:32:00|110121.7|110096.7|110116.5|110091.5|110121.7|110096.7|110115.1|110090.1|7
1735648330000|2024-12-31 12:32:10|110116.4|110091.4|110128.8|110103.8|110129|110104|110114.3|110089.3|9
1735648340000|2024-12-31 12:32:20|110130.5|110105.5|110111.4|110086.4|110131.4|110106.4|110111.4|110086.4|15
1735648350000|2024-12-31 12:32:30|110118.8|110093.8|110129.6|110104.6|110129.6|110104.6|110118.8|110093.8|14
1735648360000|2024-12-31 12:32:40|110129.7|110104.7|110140.9|110115.9|110142.1|110117.1|110129.7|110104.7|18
1735648370000|2024-12-31 12:32:50|110123.6|110098.6|110111.4|110086.4|110123.6|110098.6|110111.4|110086.4|5
1735648380000|2024-12-31 12:33:00|110113.3|110088.3|110115.7|110090.7|110118.3|110093.3|110113.3|110088.3|5
1735648390000|2024-12-31 12:33:10|110117|110092|110118.1|110093.1|110118.1|110093.1|110117|110092|3
1735648400000|2024-12-31 12:33:20|110118.2|110093.2|110115.6|110090.6|110119.9|110094.9|110115.6|110090.6|9
1735648410000|2024-12-31 12:33:30|110116|110091|110116.9|110091.9|110118.8|110093.8|110115.6|110090.6|11
1735648420000|2024-12-31 12:33:40|110117.3|110092.3|110115.6|110090.6|110119.1|110094.1|110115.6|110090.6|4
1735648430000|2024-12-31 12:33:50|110115.7|110090.7|110094.1|110069.1|110118|110093|110094.1|110069.1|6
1735648440000|2024-12-31 12:34:00|110092.6|110067.6|110081|110056|110103|110078|110080.1|110055.1|14
1735648450000|2024-12-31 12:34:10|110082.5|110057.5|110103.2|110078.2|110103.2|110078.2|110081.7|110056.7|24
1735648460000|2024-12-31 12:34:20|110102.7|110077.7|110103.4|110078.4|110103.5|110078.5|110100.9|110075.9|8
1735648480000|2024-12-31 12:34:40|110102.9|110077.9|110095.5|110070.5|110107.5|110082.5|110094.5|110069.5|20
1735648490000|2024-12-31 12:34:50|110094.9|110069.9|110097.1|110072.1|110097.1|110072.1|110092.5|110067.5|6
1735648500000|2024-12-31 12:35:00|110087.9|110062.9|110076.6|110051.6|110087.9|110062.9|110072.8|110047.8|24
1735648510000|2024-12-31 12:35:10|110076.9|110051.9|110070.4|110045.4|110076.9|110051.9|110069.8|110044.8|10
1735648520000|2024-12-31 12:35:20|110070.1|110045.1|110070.3|110045.3|110071.6|110046.6|110070.1|110045.1|4
1735648530000|2024-12-31 12:35:30|110069.8|110044.8|110070|110045|110070|110045|110069.8|110044.8|2
1735648540000|2024-12-31 12:35:40|110069.6|110044.6|110078.2|110053.2|110079|110054|110069.6|110044.6|11
1735648550000|2024-12-31 12:35:50|110078.6|110053.6|110075.3|110050.3|110078.6|110053.6|110075.3|110050.3|3
1735648560000|2024-12-31 12:36:00|110075.4|110050.4|110075.4|110050.4|110075.4|110050.4|110075.4|110050.4|1
1735648570000|2024-12-31 12:36:10|110074.2|110049.2|110071.6|110046.6|110074.2|110049.2|110071.6|110046.6|2
1735648580000|2024-12-31 12:36:20|110071|110046|110074.9|110049.9|110074.9|110049.9|110069.1|110044.1|7
1735648590000|2024-12-31 12:36:30|110075.4|110050.4|110075.9|110050.9|110075.9|110050.9|110075.4|110050.4|4
1735648610000|2024-12-31 12:36:50|110075.7|110050.7|110076|110051|110076|110051|110075.6|110050.6|3
1735648620000|2024-12-31 12:37:00|110073.4|110048.4|110080|110055|110080.9|110055.9|110073.3|110048.3|8
1735648630000|2024-12-31 12:37:10|110080.3|110055.3|110082.1|110057.1|110082.1|110057.1|110080.3|110055.3|4
1735648640000|2024-12-31 12:37:20|110083.4|110058.4|110085.1|110060.1|110087.6|110062.6|110083.4|110058.4|7
1735648650000|2024-12-31 12:37:30|110085|110060|110085.6|110060.6|110085.6|110060.6|110085|110060|3
1735648660000|2024-12-31 12:37:40|110085.5|110060.5|110087.1|110062.1|110088.2|110063.2|110085.4|110060.4|8
1735648670000|2024-12-31 12:37:50|110092.2|110067.2|110088.5|110063.5|110092.2|110067.2|110084.6|110059.6|9
1735648680000|2024-12-31 12:38:00|110087.5|110062.5|110082.8|110057.8|110088.4|110063.4|110082.8|110057.8|11
1735648690000|2024-12-31 12:38:10|110083.5|110058.5|110082.7|110057.7|110083.8|110058.8|110082.7|110057.7|10
1735648700000|2024-12-31 12:38:20|110083.8|110058.8|110082.2|110057.2|110083.8|110058.8|110081.2|110056.2|5
1735648710000|2024-12-31 12:38:30|110082.3|110057.3|110083.6|110058.6|110083.6|110058.6|110082.1|110057.1|3
1735648730000|2024-12-31 12:38:50|110084.9|110059.9|110088.5|110063.5|110090.9|110065.9|110084.9|110059.9|4
1735648740000|2024-12-31 12:39:00|110083.9|110058.9|110081.4|110056.4|110083.9|110058.9|110081.4|110056.4|5
1735648750000|2024-12-31 12:39:10|110080.7|110055.7|110080.2|110055.2|110081.3|110056.3|110079.9|110054.9|4
1735648760000|2024-12-31 12:39:20|110081.4|110056.4|110082.6|110057.6|110082.6|110057.6|110081.4|110056.4|5
1735648770000|2024-12-31 12:39:30|110083.1|110058.1|110085.3|110060.3|110085.3|110060.3|110083.1|110058.1|5
1735648780000|2024-12-31 12:39:40|110083.9|110058.9|110080.8|110055.8|110083.9|110058.9|110080.8|110055.8|4
1735648790000|2024-12-31 12:39:50|110080.5|110055.5|110082.7|110057.7|110082.7|110057.7|110080.5|110055.5|4
1735648800000|2024-12-31 12:40:00|110082.6|110057.6|110082.2|110057.2|110083.1|110058.1|110079.1|110054.1|10
1735648810000|2024-12-31 12:40:10|110081.5|110056.5|110093.3|110068.3|110093.4|110068.4|110081.5|110056.5|7
1735648820000|2024-12-31 12:40:20|110094.1|110069.1|110093.7|110068.7|110097.8|110072.8|110091.1|110066.1|16
1735648830000|2024-12-31 12:40:30|110095.6|110070.6|110093.7|110068.7|110095.6|110070.6|110093.7|110068.7|4
1735648840000|2024-12-31 12:40:40|110091.5|110066.5|110092.2|110067.2|110093.7|110068.7|110091.5|110066.5|6
1735648850000|2024-12-31 12:40:50|110091.4|110066.4|110099.5|110074.5|110103.3|110078.3|110091.4|110066.4|9
1735648860000|2024-12-31 12:41:00|110097.1|110072.1|110095.6|110070.6|110098.1|110073.1|110095.3|110070.3|8
1735648870000|2024-12-31 12:41:10|110097.1|110072.1|110095.3|110070.3|110097.5|110072.5|110095.2|110070.2|8
1735648880000|2024-12-31 12:41:20|110097.1|110072.1|110094.8|110069.8|110098.5|110073.5|110094.8|110069.8|3
1735648890000|2024-12-31 12:41:30|110094.9|110069.9|110097.1|110072.1|110099.4|110074.4|110094.9|110069.9|8
1735648900000|2024-12-31 12:41:40|110095.2|110070.2|110079.1|110054.1|110101.5|110076.5|110079.1|110054.1|16
1735648910000|2024-12-31 12:41:50|110082.1|110057.1|110095|110070|110095|110070|110079.4|110054.4|13
1735648920000|2024-12-31 12:42:00|110094.8|110069.8|110090.4|110065.4|110097.3|110072.3|110086.7|110061.7|17
1735648930000|2024-12-31 12:42:10|110093.6|110068.6|110092.8|110067.8|110093.6|110068.6|110090.4|110065.4|5
1735648940000|2024-12-31 12:42:20|110096.5|110071.5|110088.3|110063.3|110097.1|110072.1|110087|110062|11
1735648950000|2024-12-31 12:42:30|110088.1|110063.1|110085|110060|110088.1|110063.1|110085|110060|3
1735648960000|2024-12-31 12:42:40|110085.2|110060.2|110084.7|110059.7|110087.7|110062.7|110084.7|110059.7|4
1735648970000|2024-12-31 12:42:50|110084.4|110059.4|110080.2|110055.2|110084.4|110059.4|110076.1|110051.1|12
1735648980000|2024-12-31 12:43:00|110080.1|110055.1|110077.6|110052.6|110080.1|110055.1|110077.3|110052.3|4
1735648990000|2024-12-31 12:43:10|110077.4|110052.4|110078.1|110053.1|110078.1|110053.1|110074.1|110049.1|13
1735649000000|2024-12-31 12:43:20|110080.7|110055.7|110089.4|110064.4|110090.7|110065.7|110080.7|110055.7|18
1735649010000|2024-12-31 12:43:30|110087.8|110062.8|110104.5|110079.5|110104.5|110079.5|110087.8|110062.8|12
1735649020000|2024-12-31 12:43:40|110104.6|110079.6|110098.1|110073.1|110104.6|110079.6|110093.6|110068.6|14
1735649030000|2024-12-31 12:43:50|110098.5|110073.5|110083.2|110058.2|110099.9|110074.9|110081.8|110056.8|12
1735649040000|2024-12-31 12:44:00|110083.4|110058.4|110083.4|110058.4|110083.4|110058.4|110083.4|110058.4|1
1735649050000|2024-12-31 12:44:10|110085|110060|110086.2|110061.2|110087.4|110062.4|110084.3|110059.3|12
1735649060000|2024-12-31 12:44:20|110084.6|110059.6|110076.6|110051.6|110086.2|110061.2|110076.6|110051.6|16
1735649070000|2024-12-31 12:44:30|110077.3|110052.3|110075.3|110050.3|110077.3|110052.3|110071.9|110046.9|10
1735649080000|2024-12-31 12:44:40|110075.6|110050.6|110077.6|110052.6|110077.8|110052.8|110075.6|110050.6|9
1735649090000|2024-12-31 12:44:50|110077.9|110052.9|110076|110051|110078.2|110053.2|110076|110051|5
1735649100000|2024-12-31 12:45:00|110078.2|110053.2|110076|110051|110078.2|110053.2|110075.9|110050.9|11
1735649110000|2024-12-31 12:45:10|110092.3|110042.3|110091.7|110041.7|110092.3|110042.3|110091|110041|5
1735649120000|2024-12-31 12:45:20|110092.5|110042.5|110080.6|110055.6|110092.5|110061.8|110080.1|110042.5|10
1735649130000|2024-12-31 12:45:30|110080.2|110055.2|110080.3|110055.3|110080.3|110055.3|110080.1|110055.1|3
1735649140000|2024-12-31 12:45:40|110080.1|110055.1|110080.4|110055.4|110080.4|110055.4|110080.1|110055.1|2
1735649150000|2024-12-31 12:45:50|110080.3|110055.3|110071.5|110046.5|110081.7|110056.7|110071.5|110046.5|8
1735649160000|2024-12-31 12:46:00|110069.2|110044.2|110071.9|110046.9|110071.9|110046.9|110069.2|110044.2|3
1735649170000|2024-12-31 12:46:10|110071.5|110046.5|110071.5|110046.5|110071.6|110046.6|110071.5|110046.5|3
1735649180000|2024-12-31 12:46:20|110071.3|110046.3|110062.1|110037.1|110071.3|110046.3|110060.8|110035.8|10
1735649190000|2024-12-31 12:46:30|110061.8|110036.8|110067.9|110042.9|110067.9|110042.9|110061.8|110036.8|6
1735649200000|2024-12-31 12:46:40|110067.6|110042.6|110068.1|110043.1|110068.9|110043.9|110067.6|110042.6|5
1735649210000|2024-12-31 12:46:50|110068.4|110043.4|110077.8|110052.8|110077.8|110052.8|110068.1|110043.1|6
1735649220000|2024-12-31 12:47:00|110078.4|110053.4|110066.7|110041.7|110078.9|110053.9|110060.7|110035.7|9
1735649230000|2024-12-31 12:47:10|110064.4|110039.4|110061.6|110036.6|110064.4|110039.4|110058.5|110033.5|4
1735649240000|2024-12-31 12:47:20|110063.1|110038.1|110067.6|110042.6|110069.1|110044.1|110063.1|110038.1|6
1735649250000|2024-12-31 12:47:30|110065.8|110040.8|110074.1|110049.1|110078.8|110053.8|110065.8|110040.8|7
1735649260000|2024-12-31 12:47:40|110071.7|110046.7|110072.4|110047.4|110074.1|110049.1|110071.7|110046.7|5
1735649270000|2024-12-31 12:47:50|110070.8|110045.8|110076.5|110051.5|110082.2|110057.2|110069.8|110044.8|26
1735649280000|2024-12-31 12:48:00|110076.8|110051.8|110075.7|110050.7|110078.5|110053.5|110074|110049|14
1735649290000|2024-12-31 12:48:10|110077.5|110052.5|110073.9|110048.9|110078.3|110053.3|110073.9|110048.9|9
1735649300000|2024-12-31 12:48:20|110075.7|110050.7|110084.6|110059.6|110084.6|110059.6|110075.7|110050.7|4
1735649310000|2024-12-31 12:48:30|110084.3|110059.3|110082.9|110057.9|110084.6|110059.6|110080.1|110055.1|6
1735649320000|2024-12-31 12:48:40|110081.8|110056.8|110083.1|110058.1|110084.7|110059.7|110081.4|110056.4|11
1735649330000|2024-12-31 12:48:50|110082.4|110057.4|110083.4|110058.4|110086|110061|110078.4|110053.4|14
1735649340000|2024-12-31 12:49:00|110082.4|110057.4|110083.4|110058.4|110083.4|110058.4|110080.2|110055.2|4
1735649350000|2024-12-31 12:49:10|110082.3|110057.3|110086.7|110061.7|110086.7|110061.7|110081.9|110056.9|15
1735649360000|2024-12-31 12:49:20|110088.1|110063.1|110083.3|110058.3|110088.7|110063.7|110082.4|110057.4|12
1735649370000|2024-12-31 12:49:30|110085.7|110060.7|110084.1|110059.1|110087.5|110062.5|110083.3|110058.3|9
1735649380000|2024-12-31 12:49:40|110084.2|110059.2|110084.2|110059.2|110084.2|110059.2|110084.2|110059.2|1
1735649390000|2024-12-31 12:49:50|110085.9|110060.9|110085.3|110060.3|110091.3|110066.3|110084.8|110059.8|9
1735649400000|2024-12-31 12:50:00|110087.6|110062.6|110095.2|110070.2|110095.2|110070.2|110087.6|110062.6|14
1735649410000|2024-12-31 12:50:10|110097.6|110072.6|110095.9|110070.9|110097.6|110072.6|110095.9|110070.9|2
1735649420000|2024-12-31 12:50:20|110094|110069|110097.9|110072.9|110097.9|110072.9|110094|110069|3
1735649430000|2024-12-31 12:50:30|110098.3|110073.3|110096.5|110071.5|110098.3|110073.3|110096.5|110071.5|3
1735649440000|2024-12-31 12:50:40|110099.1|110074.1|110104|110079|110105.1|110080.1|110099.1|110074.1|6
1735649450000|2024-12-31 12:50:50|110101.6|110076.6|110106.7|110081.7|110108.6|110083.6|110101.6|110076.6|5
1735649460000|2024-12-31 12:51:00|110104.6|110079.6|110107.6|110082.6|110108.7|110083.7|110104.6|110079.6|12
1735649470000|2024-12-31 12:51:10|110108.7|110083.7|110111.6|110086.6|110111.6|110086.6|110107.4|110082.4|11
1735649480000|2024-12-31 12:51:20|110112.7|110087.7|110110.7|110085.7|110113.1|110088.1|110110.7|110085.7|8
1735649490000|2024-12-31 12:51:30|110113.1|110088.1|110094.1|110069.1|110113.1|110088.1|110091.4|110066.4|17
1735649500000|2024-12-31 12:51:40|110093.9|110068.9|110094.2|110069.2|110096.3|110071.3|110092.7|110067.7|11
1735649510000|2024-12-31 12:51:50|110093.5|110068.5|110095.2|110070.2|110095.3|110070.3|110092.1|110067.1|12
1735649520000|2024-12-31 12:52:00|110096.7|110071.7|110107.8|110082.8|110113.4|110088.4|110096.7|110071.7|9
1735649530000|2024-12-31 12:52:10|110106|110081|110101.3|110076.3|110107.6|110082.6|110097.7|110072.7|12
1735649540000|2024-12-31 12:52:20|110098.3|110073.3|110106.2|110081.2|110106.2|110081.2|110098.3|110073.3|5
1735649550000|2024-12-31 12:52:30|110106.6|110081.6|110106.6|110081.6|110106.7|110081.7|110106.5|110081.5|4
1735649560000|2024-12-31 12:52:40|110106.5|110081.5|110109.5|110084.5|110109.7|110084.7|110106.5|110081.5|4
1735649570000|2024-12-31 12:52:50|110111|110086|110109|110084|110118.1|110093.1|110109|110084|5
1735649580000|2024-12-31 12:53:00|110102.4|110077.4|110124.1|110099.1|110124.1|110099.1|110100.7|110075.7|17
1735649590000|2024-12-31 12:53:10|110136.2|110086.2|110145.3|110120.3|110147.5|110122.5|110134.6|110086.2|13
1735649600000|2024-12-31 12:53:20|110145.2|110120.2|110144.5|110119.5|110145.2|110120.2|110144.1|110119.1|4
1735649610000|2024-12-31 12:53:30|110143.6|110118.6|110143.8|110118.8|110146.4|110121.4|110143.4|110118.4|7
1735649620000|2024-12-31 12:53:40|110143.4|110118.4|110143.3|110118.3|110145.9|110120.9|110141.6|110116.6|8
1735649630000|2024-12-31 12:53:50|110141.6|110116.6|110143.3|110118.3|110145.8|110120.8|110141.6|110116.6|8
1735649640000|2024-12-31 12:54:00|110143.4|110118.4|110145.6|110120.6|110146|110121|110143.3|110118.3|11
1735649650000|2024-12-31 12:54:10|110143.3|110118.3|110155.9|110130.9|110155.9|110130.9|110143.3|110118.3|13
1735649660000|2024-12-31 12:54:20|110153|110128|110161.1|110136.1|110161.1|110136.1|110152.8|110127.8|9
1735649670000|2024-12-31 12:54:30|110159.9|110134.9|110164.8|110139.8|110165.4|110140.4|110159.9|110134.9|10
1735649680000|2024-12-31 12:54:40|110163.4|110138.4|110164.1|110139.1|110166.1|110141.1|110161.3|110136.3|14
1735649690000|2024-12-31 12:54:50|110164|110139|110170.6|110145.6|110172.7|110147.7|110164|110139|13
1735649700000|2024-12-31 12:55:00|110168.1|110143.1|110170.9|110145.9|110182.5|110157.5|110165.3|110140.3|30
1735649710000|2024-12-31 12:55:10|110168.2|110143.2|110171.9|110146.9|110175.5|110150.5|110167.4|110142.4|23
1735649720000|2024-12-31 12:55:20|110172.2|110147.2|110167.4|110142.4|110175.4|110150.4|110166.3|110141.3|20
1735649730000|2024-12-31 12:55:30|110168.7|110143.7|110193.5|110168.5|110193.5|110168.5|110168.7|110143.7|14
1735649740000|2024-12-31 12:55:40|110192.1|110167.1|110210.6|110185.6|110210.6|110185.6|110191.7|110166.7|22
1735649750000|2024-12-31 12:55:50|110212.1|110187.1|110205.9|110180.9|110217.6|110192.6|110204.8|110179.8|19
1735649760000|2024-12-31 12:56:00|110209.3|110184.3|110204.1|110179.1|110221.6|110196.6|110203.4|110178.4|34
1735649770000|2024-12-31 12:56:10|110214.9|110189.9|110214.3|110189.3|110219.3|110194.3|110194.7|110169.7|26
1735649780000|2024-12-31 12:56:20|110214.2|110189.2|110215.5|110190.5|110215.9|110190.9|110203.8|110178.8|26
1735649790000|2024-12-31 12:56:30|110217.2|110192.2|110226.6|110201.6|110228.6|110203.6|110209.8|110184.8|23
1735649800000|2024-12-31 12:56:40|110225.9|110200.9|110224.4|110199.4|110233.4|110208.4|110223.5|110198.5|19
1735649810000|2024-12-31 12:56:50|110226.2|110201.2|110239.3|110214.3|110240.3|110215.3|110223.6|110198.6|26
1735649820000|2024-12-31 12:57:00|110237|110212|110227|110202|110237.7|110212.7|110225.8|110200.8|23
1735649830000|2024-12-31 12:57:10|110228.4|110203.4|110232.7|110207.7|110240.2|110215.2|110227|110202|25
1735649840000|2024-12-31 12:57:20|110230.6|110205.6|110227.6|110202.6|110238.5|110213.5|110226.9|110201.9|24
1735649850000|2024-12-31 12:57:30|110228.6|110203.6|110247.9|110222.9|110249.7|110224.7|110225.4|110200.4|20
1735649860000|2024-12-31 12:57:40|110248.3|110223.3|110230.3|110205.3|110248.3|110223.3|110229.6|110204.6|33
1735649870000|2024-12-31 12:57:50|110228.7|110203.7|110221|110196|110233.9|110208.9|110221|110196|30
1735649880000|2024-12-31 12:58:00|110219|110194|110211.5|110186.5|110222.2|110197.2|110211.5|110186.5|20
1735649890000|2024-12-31 12:58:10|110208.3|110183.3|110208.2|110183.2|110211.3|110186.3|110205|110180|12
1735649900000|2024-12-31 12:58:20|110206.9|110181.9|110212.1|110187.1|110216.8|110191.8|110206.9|110181.9|13
1735649910000|2024-12-31 12:58:30|110213.4|110188.4|110214.2|110189.2|110218.2|110193.2|110211.9|110186.9|19
1735649920000|2024-12-31 12:58:40|110212.8|110187.8|110208.9|110183.9|110222.7|110197.7|110208.2|110183.2|11
1735649930000|2024-12-31 12:58:50|110210.6|110185.6|110217.8|110192.8|110219.6|110194.6|110210.6|110185.6|14
1735649940000|2024-12-31 12:59:00|110216.1|110191.1|110223.8|110198.8|110225.7|110200.7|110214|110189|20
1735649950000|2024-12-31 12:59:10|110220.3|110195.3|110223|110198|110224.4|110199.4|110217.8|110192.8|11
1735649960000|2024-12-31 12:59:20|110224.3|110199.3|110222.6|110197.6|110228.5|110203.5|110221.1|110196.1|18
1735649970000|2024-12-31 12:59:30|110223.8|110198.8|110224.7|110199.7|110226.5|110201.5|110223.8|110198.8|9
1735649980000|2024-12-31 12:59:40|110225.6|110200.6|110230.4|110205.4|110234.9|110209.9|110222.5|110197.5|24
1735649990000|2024-12-31 12:59:50|110232.4|110207.4|110229.1|110204.1|110234.7|110209.7|110228.8|110203.8|13
1735650000000|2024-12-31 13:00:00|110233.3|110208.3|110250.6|110225.6|110250.6|110225.6|110225.8|110200.8|25
1735650010000|2024-12-31 13:00:10|110250.8|110225.8|110245.9|110220.9|110251.1|110226.1|110245.6|110220.6|10
1735650020000|2024-12-31 13:00:20|110245.8|110220.8|110244|110219|110247|110222|110243|110218|8
1735650030000|2024-12-31 13:00:30|110242.6|110217.6|110252|110227|110252|110227|110242.6|110217.6|15
1735650040000|2024-12-31 13:00:40|110250.3|110225.3|110245.2|110220.2|110253.3|110228.3|110245.1|110220.1|11
1735650050000|2024-12-31 13:00:50|110243.9|110218.9|110246.3|110221.3|110247.5|110222.5|110236.7|110211.7|22
1735650060000|2024-12-31 13:01:00|110247.9|110222.9|110238.5|110213.5|110254.8|110229.8|110234.8|110209.8|27
1735650070000|2024-12-31 13:01:10|110237.3|110212.3|110256|110231|110256|110231|110237.1|110212.1|23
1735650080000|2024-12-31 13:01:20|110257.9|110232.9|110256.6|110231.6|110266|110241|110256.6|110231.6|16
1735650090000|2024-12-31 13:01:30|110255.3|110230.3|110261.9|110236.9|110261.9|110236.9|110255.1|110230.1|9
1735650100000|2024-12-31 13:01:40|110261.8|110236.8|110264|110239|110265.6|110240.6|110261.8|110236.8|6
1735650110000|2024-12-31 13:01:50|110264.2|110239.2|110256.8|110231.8|110264.5|110239.5|110256.8|110231.8|9
1735650120000|2024-12-31 13:02:00|110255.6|110230.6|110277.3|110252.3|110287.1|110262.1|110252.6|110227.6|27
1735650130000|2024-12-31 13:02:10|110282.1|110257.1|110278.5|110253.5|110282.1|110257.1|110275.9|110250.9|11
1735650140000|2024-12-31 13:02:20|110278.6|110253.6|110277.7|110252.7|110278.8|110253.8|110267.7|110242.7|20
1735650150000|2024-12-31 13:02:30|110280.3|110255.3|110295.9|110270.9|110295.9|110270.9|110280.3|110255.3|15
1735650160000|2024-12-31 13:02:40|110296.2|110271.2|110297.5|110272.5|110299.3|110274.3|110295.2|110270.2|10
1735650170000|2024-12-31 13:02:50|110296.1|110271.1|110296|110271|110296.1|110271.1|110293.1|110268.1|9
1735650180000|2024-12-31 13:03:00|110295.9|110270.9|110290.6|110265.6|110305.8|110280.8|110290.6|110265.6|20
1735650190000|2024-12-31 13:03:10|110290.7|110265.7|110292.8|110267.8|110292.8|110267.8|110288.7|110263.7|6
1735650200000|2024-12-31 13:03:20|110292.9|110267.9|110288.6|110263.6|110293.2|110268.2|110288.6|110263.6|8
1735650210000|2024-12-31 13:03:30|110290.5|110265.5|110289.6|110264.6|110295.8|110270.8|110271|110246|35
1735650220000|2024-12-31 13:03:40|110288.1|110263.1|110275.6|110250.6|110288.1|110263.1|110275.5|110250.5|8
1735650230000|2024-12-31 13:03:50|110275.7|110250.7|110273|110248|110275.7|110250.7|110271.6|110246.6|5
1735650240000|2024-12-31 13:04:00|110274.4|110249.4|110274.8|110249.8|110282.2|110257.2|110272.5|110247.5|14
1735650250000|2024-12-31 13:04:10|110275.6|110250.6|110277.1|110252.1|110277.4|110252.4|110272.7|110247.7|6
1735650260000|2024-12-31 13:04:20|110277.7|110252.7|110276.8|110251.8|110279.2|110254.2|110271.5|110246.5|15
1735650270000|2024-12-31 13:04:30|110277.3|110252.3|110269.3|110244.3|110278|110253|110269.3|110244.3|7
1735650280000|2024-12-31 13:04:40|110266.8|110241.8|110271.1|110246.1|110271.1|110246.1|110266.8|110241.8|6
1735650290000|2024-12-31 13:04:50|110269.8|110244.8|110277.7|110252.7|110284.8|110259.8|110269.8|110244.8|17
1735650300000|2024-12-31 13:05:00|110284|110259|110293|110268|110298.3|110273.3|110284|110259|16
1735650310000|2024-12-31 13:05:10|110289.7|110264.7|110293.9|110268.9|110295.7|110270.7|110283.1|110258.1|16
1735650320000|2024-12-31 13:05:20|110294.1|110269.1|110293.1|110268.1|110299.9|110274.9|110291.8|110266.8|10
1735650330000|2024-12-31 13:05:30|110293|110268|110291.7|110266.7|110293|110268|110291.7|110266.7|5
1735650340000|2024-12-31 13:05:40|110288.7|110263.7|110285.2|110260.2|110291.9|110266.9|110282.1|110257.1|11
1735650350000|2024-12-31 13:05:50|110288.1|110263.1|110288.3|110263.3|110288.3|110263.3|110288.1|110263.1|3
1735650360000|2024-12-31 13:06:00|110289.9|110264.9|110304.5|110279.5|110304.5|110279.5|110289.9|110264.9|7
1735650370000|2024-12-31 13:06:10|110306.1|110281.1|110304.5|110279.5|110312.5|110287.5|110304.5|110279.5|12
1735650380000|2024-12-31 13:06:20|110303.3|110278.3|110304.4|110279.4|110309|110284|110303.3|110278.3|11
1735650390000|2024-12-31 13:06:30|110306.5|110281.5|110309.8|110284.8|110313.1|110288.1|110304.4|110279.4|19
1735650400000|2024-12-31 13:06:40|110311.2|110286.2|110312.9|110287.9|110316.5|110291.5|110309.4|110284.4|19
1735650410000|2024-12-31 13:06:50|110310.8|110285.8|110293.7|110268.7|110318|110293|110285.3|110260.3|16
1735650420000|2024-12-31 13:07:00|110291.1|110266.1|110296.7|110271.7|110296.7|110271.7|110288.6|110263.6|8
1735650430000|2024-12-31 13:07:10|110301.3|110276.3|110297.9|110272.9|110301.3|110276.3|110294.9|110269.9|10
1735650440000|2024-12-31 13:07:20|110300.5|110275.5|110313.8|110288.8|110314.6|110289.6|110300.5|110275.5|31
1735650450000|2024-12-31 13:07:30|110315.4|110290.4|110311.8|110286.8|110315.4|110290.4|110303.2|110278.2|31
1735650460000|2024-12-31 13:07:40|110310.5|110285.5|110311.3|110286.3|110316.5|110291.5|110309.9|110284.9|17
1735650470000|2024-12-31 13:07:50|110311.6|110286.6|110310.5|110285.5|110311.8|110286.8|110305.7|110280.7|16
1735650480000|2024-12-31 13:08:00|110309.1|110284.1|110317.1|110292.1|110319|110294|110306.2|110281.2|25
1735650490000|2024-12-31 13:08:10|110316.9|110291.9|110317.2|110292.2|110320.6|110295.6|110315.3|110290.3|19
1735650500000|2024-12-31 13:08:20|110318.4|110293.4|110340.5|110315.5|110354.4|110319.5|110318.4|110293.4|31
1735650510000|2024-12-31 13:08:30|110342.3|110317.3|110349.2|110324.2|110349.2|110324.2|110342.3|110317.3|11
1735650520000|2024-12-31 13:08:40|110346.9|110321.9|110340.4|110315.4|110346.9|110321.9|110338.5|110313.5|10
1735650530000|2024-12-31 13:08:50|110340.1|110315.1|110333.2|110308.2|110343.9|110318.9|110333.2|110308.2|15
1735650540000|2024-12-31 13:09:00|110331.2|110306.2|110306|110281|110331.2|110306.2|110304.4|110279.4|22
1735650550000|2024-12-31 13:09:10|110304.3|110279.3|110306.6|110281.6|110309.4|110284.4|110303.5|110278.5|12
1735650560000|2024-12-31 13:09:20|110306.2|110281.2|110316.2|110291.2|110317.7|110292.7|110306.2|110281.2|10
1735650570000|2024-12-31 13:09:30|110309.8|110284.8|110318.6|110293.6|110318.6|110293.6|110305.6|110280.6|15
1735650580000|2024-12-31 13:09:40|110319|110294|110317.1|110292.1|110325.4|110300.4|110311.4|110286.4|18
1735650590000|2024-12-31 13:09:50|110320|110295|110305.7|110280.7|110320|110295|110300.3|110275.3|17
1735650600000|2024-12-31 13:10:00|110307|110282|110307.1|110282.1|110307.1|110282.1|110301.9|110276.9|16
1735650610000|2024-12-31 13:10:10|110306.4|110281.4|110305.2|110280.2|110309|110284|110300.5|110275.5|14
1735650620000|2024-12-31 13:10:20|110305.4|110280.4|110316.6|110291.6|110316.6|110291.6|110305.4|110280.4|13
1735650630000|2024-12-31 13:10:30|110316.7|110291.7|110320|110295|110320|110295|110315|110290|9
1735650640000|2024-12-31 13:10:40|110319.5|110294.5|110311.8|110286.8|110328.5|110303.5|110311.8|110286.8|15
1735650650000|2024-12-31 13:10:50|110311.5|110286.5|110302.4|110277.4|110316|110291|110301.8|110276.8|15
1735650660000|2024-12-31 13:11:00|110304.9|110279.9|110303.3|110278.3|110305.8|110280.8|110300.2|110275.2|21
1735650670000|2024-12-31 13:11:10|110300.2|110275.2|110292.2|110267.2|110300.6|110275.6|110290.8|110265.8|16
1735650680000|2024-12-31 13:11:20|110290.6|110265.6|110294.2|110269.2|110294.2|110269.2|110283.5|110258.5|9
1735650690000|2024-12-31 13:11:30|110291.2|110266.2|110292.3|110267.3|110294.2|110269.2|110289.1|110264.1|8
1735650700000|2024-12-31 13:11:40|110291.3|110266.3|110279.5|110254.5|110296.2|110271.2|110279.5|110254.5|18
1735650710000|2024-12-31 13:11:50|110279.7|110254.7|110281.8|110256.8|110282.8|110257.8|110279.7|110254.7|7
1735650720000|2024-12-31 13:12:00|110279|110254|110285|110260|110288.8|110263.8|110279|110254|11
1735650730000|2024-12-31 13:12:10|110282.4|110257.4|110292.3|110267.3|110297.4|110272.4|110282.4|110257.4|18
1735650740000|2024-12-31 13:12:20|110293.6|110268.6|110263.7|110238.7|110293.6|110268.6|110261.9|110236.9|17
1735650750000|2024-12-31 13:12:30|110262.3|110237.3|110250.2|110225.2|110262.3|110237.3|110247.2|110222.2|12
1735650760000|2024-12-31 13:12:40|110251.8|110226.8|110253.2|110228.2|110254.9|110229.9|110251.2|110226.2|9
1735650770000|2024-12-31 13:12:50|110251.5|110226.5|110250.6|110225.6|110251.5|110226.5|110242.4|110217.4|10
1735650780000|2024-12-31 13:13:00|110252.4|110227.4|110253.1|110228.1|110253.1|110228.1|110250.4|110225.4|3
1735650790000|2024-12-31 13:13:10|110251.3|110226.3|110249.3|110224.3|110251.3|110226.3|110246.3|110221.3|8
1735650800000|2024-12-31 13:13:20|110249.5|110224.5|110235.5|110210.5|110249.8|110224.8|110234.2|110209.2|17
1735650810000|2024-12-31 13:13:30|110235.2|110210.2|110233.9|110208.9|110235.8|110210.8|110233.1|110208.1|6
1735650820000|2024-12-31 13:13:40|110232.4|110207.4|110234.2|110209.2|110234.2|110209.2|110231.6|110206.6|3
1735650830000|2024-12-31 13:13:50|110235.8|110210.8|110235.4|110210.4|110235.8|110210.8|110233.7|110208.7|3
1735650840000|2024-12-31 13:14:00|110233.9|110208.9|110235.4|110210.4|110235.4|110210.4|110233|110208|4
1735650850000|2024-12-31 13:14:10|110238|110213|110245.1|110220.1|110245.1|110220.1|110238|110213|9
1735650860000|2024-12-31 13:14:20|110246.9|110221.9|110252.1|110227.1|110255.5|110230.5|110244.9|110219.9|13
1735650870000|2024-12-31 13:14:30|110253.9|110228.9|110261.4|110236.4|110261.5|110236.5|110251.9|110226.9|16
1735650880000|2024-12-31 13:14:40|110265.7|110240.7|110262.1|110237.1|110266.2|110241.2|110261.8|110236.8|13
1735650890000|2024-12-31 13:14:50|110259.8|110234.8|110269.2|110244.2|110269.2|110244.2|110259.8|110234.8|16
1735650900000|2024-12-31 13:15:00|110269.6|110244.6|110260.6|110235.6|110272.9|110247.9|110257.7|110232.7|15
1735650910000|2024-12-31 13:15:10|110249.8|110224.8|110252.1|110227.1|110254|110229|110249.5|110224.5|8
1735650920000|2024-12-31 13:15:20|110254.4|110229.4|110259.9|110234.9|110259.9|110234.9|110253.2|110228.2|12
1735650930000|2024-12-31 13:15:30|110257.1|110232.1|110218.8|110193.8|110257.2|110232.2|110216.1|110191.1|11
1735650940000|2024-12-31 13:15:40|110216.9|110191.9|110223.3|110198.3|110223.3|110198.3|110212.2|110187.2|11
1735650950000|2024-12-31 13:15:50|110222.1|110197.1|110209.4|110184.4|110222.1|110197.1|110206.8|110181.8|16
1735650960000|2024-12-31 13:16:00|110211.8|110186.8|110204.8|110179.8|110215.4|110190.4|110197.9|110172.9|24
1735650970000|2024-12-31 13:16:10|110200.7|110175.7|110191.6|110166.6|110200.7|110175.7|110185.4|110160.4|25
1735650980000|2024-12-31 13:16:20|110194|110169|110186.5|110161.5|110194|110169|110180.1|110155.1|21
1735650990000|2024-12-31 13:16:30|110187.5|110162.5|110166.1|110141.1|110187.5|110162.5|110164.6|110139.6|18
1735651000000|2024-12-31 13:16:40|110166|110141|110168.1|110143.1|110172.5|110147.5|110165.9|110140.9|9
1735651010000|2024-12-31 13:16:50|110168.3|110143.3|110177.8|110152.8|110182.2|110157.2|110168.3|110143.3|7
1735651020000|2024-12-31 13:17:00|110177.6|110152.6|110182.7|110157.7|110184|110159|110176.6|110151.6|13
1735651030000|2024-12-31 13:17:10|110183|110158|110178.3|110153.3|110184.7|110159.7|110178.3|110153.3|5
1735651040000|2024-12-31 13:17:20|110178.4|110153.4|110188.3|110163.3|110192|110167|110178.4|110153.4|14
1735651050000|2024-12-31 13:17:30|110186.9|110161.9|110213.4|110163.4|110220.5|110186.4|110186|110161|35
1735651060000|2024-12-31 13:17:40|110217.5|110167.5|110199.3|110174.3|110217.5|110181.5|110195.2|110161.1|32
1735651070000|2024-12-31 13:17:50|110198|110173|110197.1|110172.1|110219.2|110180.1|110196.7|110161.6|24
1735651080000|2024-12-31 13:18:00|110202.4|110177.4|110218.5|110193.5|110225.9|110200.9|110201.8|110176.8|27
1735651090000|2024-12-31 13:18:10|110219|110194|110221.4|110196.4|110224.1|110199.1|110218.4|110193.4|18
1735651100000|2024-12-31 13:18:20|110223|110198|110221.1|110196.1|110225.6|110200.6|110219.3|110194.3|22
1735651110000|2024-12-31 13:18:30|110221.2|110196.2|110220.1|110195.1|110223|110198|110220.1|110195.1|10
1735651120000|2024-12-31 13:18:40|110221.4|110196.4|110220|110195|110221.7|110196.7|110219.4|110194.4|7
1735651130000|2024-12-31 13:18:50|110219.8|110194.8|110244.5|110219.5|110247|110222|110219.8|110194.8|28
1735651140000|2024-12-31 13:19:00|110257.1|110207.1|110273.9|110223.9|110273.9|110223.9|110252.7|110202.7|18
1735651150000|2024-12-31 13:19:10|110275.1|110225.1|110272.9|110222.9|110275.4|110225.4|110271.8|110221.8|10
1735651160000|2024-12-31 13:19:20|110274.5|110224.5|110280.3|110230.3|110283|110233|110273.4|110223.4|15
1735651170000|2024-12-31 13:19:30|110278.2|110228.2|110261.5|110211.5|110281.1|110231.1|110248.7|110209.1|21
1735651180000|2024-12-31 13:19:40|110261.3|110211.3|110274.9|110224.9|110274.9|110224.9|110260|110210|12
1735651190000|2024-12-31 13:19:50|110279.9|110229.9|110281.9|110231.9|110283.3|110233.3|110277|110227|13
1735651200000|2024-12-31 13:20:00|110283.8|110233.8|110283.9|110233.9|110284.3|110234.3|110279.7|110229.7|18
1735651210000|2024-12-31 13:20:10|110282.5|110232.5|110279.3|110229.3|110283.2|110233.2|110254.5|110222.8|19
1735651220000|2024-12-31 13:20:20|110276.5|110226.5|110246.8|110221.8|110279.8|110231.8|110234.9|110200.8|28
1735651230000|2024-12-31 13:20:30|110252.7|110227.7|110244|110219|110261.7|110231.4|110243.8|110206.2|20
1735651240000|2024-12-31 13:20:40|110239.6|110214.6|110229.5|110204.5|110246.2|110214.6|110220.1|110189.3|23
1735651250000|2024-12-31 13:20:50|110230.2|110205.2|110235.5|110210.5|110236.1|110211.1|110228.7|110203.7|13
1735651260000|2024-12-31 13:21:00|110235.2|110210.2|110232|110207|110237.5|110212.5|110230.7|110205.7|15
1735651270000|2024-12-31 13:21:10|110232.1|110207.1|110232.4|110207.4|110232.4|110207.4|110229.6|110204.6|5
1735651280000|2024-12-31 13:21:20|110231.1|110206.1|110221.4|110196.4|110238.4|110213.4|110218.6|110178.1|17
1735651290000|2024-12-31 13:21:30|110222.9|110197.9|110225.3|110200.3|110228.3|110203.3|110220.5|110195.5|13
1735651300000|2024-12-31 13:21:40|110225.8|110200.8|110224.1|110199.1|110242.7|110217.7|110224.1|110199.1|17
1735651310000|2024-12-31 13:21:50|110225.6|110200.6|110226.7|110201.7|110231.4|110206.4|110221.6|110196.6|25
1735651320000|2024-12-31 13:22:00|110229|110204|110230.8|110205.8|110230.8|110205.8|110224.3|110199.3|14
1735651330000|2024-12-31 13:22:10|110226.4|110201.4|110228.3|110178.3|110229.8|110203.5|110207.8|110170.2|36
1735651340000|2024-12-31 13:22:20|110228.2|110178.2|110231.6|110181.6|110233.2|110183.2|110227.7|110177.7|12
1735651350000|2024-12-31 13:22:30|110232.9|110182.9|110240.1|110190.1|110243|110194.8|110215.7|110178.4|22
1735651360000|2024-12-31 13:22:40|110238.7|110188.7|110263.1|110238.1|110264.7|110239.7|110236.1|110188.2|36
1735651370000|2024-12-31 13:22:50|110265.2|110240.2|110274.6|110249.6|110275.1|110250.1|110264.4|110239.4|15
1735651380000|2024-12-31 13:23:00|110274.8|110249.8|110273.8|110248.8|110276.4|110251.4|110270.7|110245.7|14
1735651390000|2024-12-31 13:23:10|110273.6|110248.6|110267.7|110217.7|110274.9|110248.6|110264.6|110217|18
1735651400000|2024-12-31 13:23:20|110268.4|110218.4|110269.6|110219.6|110271.8|110221.8|110267|110217|11
1735651410000|2024-12-31 13:23:30|110260.8|110235.8|110243.3|110218.3|110263.1|110238.1|110243.3|110218.3|18
1735651420000|2024-12-31 13:23:40|110245.5|110220.5|110245|110220|110246|110221|110243.7|110218.7|7
1735651430000|2024-12-31 13:23:50|110243.6|110218.6|110258.1|110208.1|110258.1|110221.3|110243.6|110207.9|8
1735651440000|2024-12-31 13:24:00|110256.7|110206.7|110232|110182|110258.5|110208.5|110223.3|110178.4|27
1735651450000|2024-12-31 13:24:10|110232.7|110182.7|110232.8|110182.8|110232.8|110196|110215.4|110176.8|13
1735651460000|2024-12-31 13:24:20|110232.7|110182.7|110216.2|110191.2|110232.7|110191.2|110212.2|110178.7|10
1735651470000|2024-12-31 13:24:30|110212.2|110187.2|110212.4|110187.4|110228.4|110191.2|110202.5|110175.4|12
1735651480000|2024-12-31 13:24:40|110211.1|110186.1|110221.2|110171.2|110222.6|110188.9|110211.1|110170.8|10
1735651490000|2024-12-31 13:24:50|110220.8|110170.8|110226|110176|110226|110176|110218.7|110168.7|12
1735651500000|2024-12-31 13:25:00|110226.8|110176.8|110195|110170|110226.8|110176.8|110195|110166.4|10
1735651510000|2024-12-31 13:25:10|110194.4|110169.4|110224.6|110174.6|110226|110176|110194.4|110165.1|8
1735651520000|2024-12-31 13:25:20|110224|110174|110220.3|110170.3|110224|110183.3|110204|110168.3|15
1735651530000|2024-12-31 13:25:30|110220.4|110170.4|110227.2|110177.2|110227.2|110177.2|110220.4|110170.4|5
1735651540000|2024-12-31 13:25:40|110225.8|110175.8|110235|110185|110235|110194.7|110219.7|110175.8|22
1735651550000|2024-12-31 13:25:50|110234.9|110184.9|110226.7|110176.7|110235.1|110185.1|110226.7|110176.7|6
1735651560000|2024-12-31 13:26:00|110210.5|110185.5|110222|110172|110225.1|110185.5|110208.8|110167.9|13
1735651570000|2024-12-31 13:26:10|110223.3|110173.3|110219|110169|110226.1|110176.1|110217.7|110167.7|13
1735651580000|2024-12-31 13:26:20|110217.1|110167.1|110216.7|110166.7|110218|110168|110211.6|110161.6|16
1735651590000|2024-12-31 13:26:30|110224.8|110174.8|110210.1|110160.1|110226.1|110176.1|110189.2|110150.6|28
1735651600000|2024-12-31 13:26:40|110209.1|110159.1|110195.7|110145.7|110210.3|110167.8|110187.3|110145.6|22
1735651610000|2024-12-31 13:26:50|110189.9|110164.9|110194.7|110144.7|110198|110166.4|110189.4|110144.7|13
1735651620000|2024-12-31 13:27:00|110193.3|110143.3|110193.5|110143.5|110193.5|110143.5|110189.9|110139.9|11
1735651630000|2024-12-31 13:27:10|110195.8|110145.8|110194.4|110144.4|110199|110149|110194.1|110144.1|15
1735651640000|2024-12-31 13:27:20|110194.5|110144.5|110189.3|110139.3|110195.4|110145.4|110185.8|110135.8|16
1735651650000|2024-12-31 13:27:30|110191.5|110141.5|110187.8|110137.8|110191.5|110141.5|110186.5|110136.5|7
1735651660000|2024-12-31 13:27:40|110184.5|110134.5|110174.2|110124.2|110184.5|110134.5|110172.9|110122.9|21
1735651670000|2024-12-31 13:27:50|110174.3|110124.3|110172.4|110122.4|110175.4|110125.4|110172.4|110122.4|10
1735651680000|2024-12-31 13:28:00|110163.2|110138.2|110166.4|110141.4|110171.1|110146.1|110156.6|110131.6|15
1735651690000|2024-12-31 13:28:10|110165.6|110140.6|110159.3|110134.3|110178.8|110144.2|110157.2|110128.8|20
1735651700000|2024-12-31 13:28:20|110159.5|110134.5|110169.1|110119.1|110172.2|110134.8|110158.4|110117.7|12
1735651710000|2024-12-31 13:28:30|110170.4|110120.4|110166.2|110116.2|110170.4|110136.6|110154.1|110116.2|18
1735651720000|2024-12-31 13:28:40|110168|110118|110165.7|110115.7|110168.9|110118.9|110164.8|110114.8|8
1735651730000|2024-12-31 13:28:50|110165.1|110115.1|110169.8|110119.8|110169.8|110119.8|110163.7|110113.7|12
1735651740000|2024-12-31 13:29:00|110169.9|110119.9|110171.2|110121.2|110171.2|110121.2|110167.2|110117.2|8
1735651750000|2024-12-31 13:29:10|110156.6|110131.6|110159.4|110134.4|110159.4|110134.4|110153.1|110128.1|13
1735651760000|2024-12-31 13:29:20|110158.1|110133.1|110158.2|110133.2|110158.2|110133.2|110158.1|110133.1|2
1735651770000|2024-12-31 13:29:30|110158.4|110133.4|110161.5|110136.5|110161.5|110136.5|110154|110129|19
1735651780000|2024-12-31 13:29:40|110162|110137|110165.3|110140.3|110165.3|110140.3|110161.6|110136.6|7
1735651790000|2024-12-31 13:29:50|110164.5|110139.5|110167.6|110142.6|110181.8|110147.2|110161.3|110131.8|28
1735651800000|2024-12-31 13:30:00|110176.4|110151.4|110194.8|110169.8|110201.8|110176.8|110170.9|110142.1|28
1735651810000|2024-12-31 13:30:10|110195.6|110170.6|110195.9|110170.9|110200.1|110175.1|110190.9|110165.9|19
1735651820000|2024-12-31 13:30:20|110195.7|110170.7|110225|110175|110229.9|110179.9|110195.6|110157.9|20
1735651830000|2024-12-31 13:30:30|110223.2|110173.2|110208.1|110158.1|110231.5|110181.5|110192.8|110157.4|21
1735651840000|2024-12-31 13:30:40|110195.6|110170.6|110194|110169|110210.6|110173.2|110192.6|110158|17
1735651850000|2024-12-31 13:30:50|110197.8|110172.8|110177.7|110152.7|110199.6|110172.8|110177.7|110146.1|16
1735651860000|2024-12-31 13:31:00|110177.9|110152.9|110178.1|110153.1|110196.7|110161.9|110172.1|110146.7|33
1735651870000|2024-12-31 13:31:10|110182|110157|110172.2|110147.2|110182|110157|110167.5|110142.5|21
1735651880000|2024-12-31 13:31:20|110170.4|110145.4|110170.4|110145.4|110170.4|110145.4|110170.4|110145.4|1
1735651890000|2024-12-31 13:31:30|110168.7|110143.7|110176|110126|110176|110143.7|110163.3|110126|9
1735651900000|2024-12-31 13:31:40|110180.4|110130.4|110175.6|110125.6|110180.4|110145.7|110160.5|110121.6|20
1735651910000|2024-12-31 13:31:50|110165.7|110140.7|110157|110132|110171.9|110141.1|110153.9|110121.3|22
1735651920000|2024-12-31 13:32:00|110159.9|110134.9|110156.9|110131.9|110173.4|110139.4|110154.1|110115.9|24
1735651930000|2024-12-31 13:32:10|110157.1|110132.1|110160.6|110135.6|110162|110137|110154.9|110129.9|27
1735651940000|2024-12-31 13:32:20|110165.5|110140.5|110163.4|110138.4|110166.3|110141.3|110157.1|110132.1|33
1735651950000|2024-12-31 13:32:30|110160.9|110135.9|110164.9|110139.9|110173.6|110148.6|110158.2|110133.2|20
1735651960000|2024-12-31 13:32:40|110165|110140|110163.3|110138.3|110168.4|110143.4|110161|110136|10
1735651970000|2024-12-31 13:32:50|110165.8|110140.8|110171.8|110146.8|110171.8|110146.8|110164.1|110139.1|18
1735651980000|2024-12-31 13:33:00|110170.5|110145.5|110158.8|110133.8|110170.5|110145.5|110158.8|110133.8|16
1735651990000|2024-12-31 13:33:10|110161.2|110136.2|110158|110133|110163.5|110138.5|110158|110133|7
1735652000000|2024-12-31 13:33:20|110160.5|110135.5|110166.5|110141.5|110166.5|110141.5|110158|110133|5
1735652010000|2024-12-31 13:33:30|110173.3|110148.3|110167.3|110142.3|110181.3|110156.3|110163.2|110138.2|16
1735652020000|2024-12-31 13:33:40|110164.5|110139.5|110163.8|110138.8|110166.2|110141.2|110163.6|110138.6|4
1735652030000|2024-12-31 13:33:50|110165.4|110140.4|110170.6|110145.6|110177.1|110152.1|110165.4|110140.4|13
1735652040000|2024-12-31 13:34:00|110172.7|110147.7|110178.6|110153.6|110182.2|110157.2|110170.9|110145.9|10
1735652050000|2024-12-31 13:34:10|110178.1|110153.1|110188.5|110163.5|110190.1|110165.1|110178.1|110153.1|9
1735652060000|2024-12-31 13:34:20|110188.4|110163.4|110179.1|110154.1|110192.3|110167.3|110179.1|110154.1|20
1735652070000|2024-12-31 13:34:30|110176.6|110151.6|110176.3|110151.3|110180.5|110155.5|110173.5|110148.5|9
1735652080000|2024-12-31 13:34:40|110175.7|110150.7|110180.4|110155.4|110187.4|110162.4|110175.7|110150.7|20
1735652090000|2024-12-31 13:34:50|110180.1|110155.1|110177.9|110152.9|110184.1|110159.1|110177.9|110152.9|6
1735652100000|2024-12-31 13:35:00|110177.3|110152.3|110187.6|110162.6|110187.6|110162.6|110177.3|110152.3|13
1735652110000|2024-12-31 13:35:10|110187.9|110162.9|110184.5|110159.5|110187.9|110162.9|110184.5|110159.5|4
1735652120000|2024-12-31 13:35:20|110186.1|110161.1|110184|110159|110193.1|110168.1|110184|110159|10
1735652130000|2024-12-31 13:35:30|110183.9|110158.9|110184.5|110159.5|110184.5|110159.5|110180|110155|10
1735652140000|2024-12-31 13:35:40|110181.6|110156.6|110180.8|110155.8|110187.5|110162.5|110179.4|110154.4|6
1735652150000|2024-12-31 13:35:50|110181.2|110156.2|110176.9|110151.9|110181.8|110156.8|110176.9|110151.9|11
1735652160000|2024-12-31 13:36:00|110177|110152|110181.8|110156.8|110183|110158|110175.2|110150.2|12
1735652170000|2024-12-31 13:36:10|110182|110157|110182|110157|110182|110157|110182|110157|1
1735652180000|2024-12-31 13:36:20|110175.5|110150.5|110189.3|110164.3|110189.3|110164.3|110173.9|110148.9|13
1735652190000|2024-12-31 13:36:30|110187|110162|110184.5|110159.5|110189.4|110164.4|110182.1|110157.1|11
1735652200000|2024-12-31 13:36:40|110184.4|110159.4|110174.4|110149.4|110189.4|110164.4|110172.1|110147.1|17
1735652210000|2024-12-31 13:36:50|110174.3|110149.3|110165.5|110140.5|110174.3|110149.3|110165.5|110140.5|11
1735652220000|2024-12-31 13:37:00|110166|110141|110167.7|110142.7|110172.4|110147.4|110164.5|110139.5|8
1735652230000|2024-12-31 13:37:10|110165.8|110140.8|110164.3|110139.3|110165.8|110140.8|110159.6|110134.6|9
1735652240000|2024-12-31 13:37:20|110162.1|110137.1|110162.1|110137.1|110162.1|110137.1|110160.2|110135.2|4
1735652250000|2024-12-31 13:37:30|110164|110139|110163|110138|110173|110148|110147.9|110122.9|20
1735652260000|2024-12-31 13:37:40|110161.3|110136.3|110164.4|110139.4|110164.7|110139.7|110154.9|110129.9|15
1735652270000|2024-12-31 13:37:50|110161.7|110136.7|110155.7|110130.7|110171.4|110146.4|110155.7|110130.7|16
1735652280000|2024-12-31 13:38:00|110158.4|110133.4|110154.1|110129.1|110162.5|110137.5|110153.4|110128.4|18
1735652290000|2024-12-31 13:38:10|110152.1|110127.1|110152.1|110127.1|110152.1|110127.1|110152.1|110127.1|1
1735652300000|2024-12-31 13:38:20|110151.7|110126.7|110151.9|110126.9|110154.7|110129.7|110151.7|110126.7|5
1735652310000|2024-12-31 13:38:30|110149.9|110124.9|110148.7|110123.7|110151.1|110126.1|110147.3|110122.3|14
1735652320000|2024-12-31 13:38:40|110146.1|110121.1|110159.4|110134.4|110159.4|110134.4|110146.1|110121.1|13
1735652330000|2024-12-31 13:38:50|110159.6|110134.6|110163.6|110138.6|110163.8|110138.8|110159.6|110134.6|6
1735652340000|2024-12-31 13:39:00|110164.4|110139.4|110162.3|110137.3|110165|110140|110161.4|110136.4|6
1735652350000|2024-12-31 13:39:10|110161|110136|110160.9|110135.9|110161|110136|110159.3|110134.3|5
1735652360000|2024-12-31 13:39:20|110159.3|110134.3|110157.9|110132.9|110159.3|110134.3|110154.6|110129.6|7
1735652370000|2024-12-31 13:39:30|110159.3|110134.3|110163.7|110138.7|110165.2|110140.2|110159.3|110134.3|10
1735652380000|2024-12-31 13:39:40|110163.9|110138.9|110181.7|110156.7|110186.6|110161.6|110163.9|110138.9|24
1735652390000|2024-12-31 13:39:50|110185.2|110160.2|110184.1|110159.1|110187.6|110162.6|110181.6|110156.6|14
1735652400000|2024-12-31 13:40:00|110182.3|110157.3|110170.8|110145.8|110182.4|110157.4|110168.9|110143.9|20
1735652410000|2024-12-31 13:40:10|110172.6|110147.6|110174.3|110149.3|110176.9|110151.9|110172.6|110147.6|11
1735652420000|2024-12-31 13:40:20|110174.4|110149.4|110172.9|110147.9|110174.4|110149.4|110171.2|110146.2|5
1735652430000|2024-12-31 13:40:30|110171.4|110146.4|110182|110157|110185.2|110160.2|110166.8|110131.2|15
1735652440000|2024-12-31 13:40:40|110180.3|110155.3|110177.7|110152.7|110180.3|110155.3|110177.7|110152.7|2
1735652450000|2024-12-31 13:40:50|110177.6|110152.6|110179|110154|110184.8|110159.8|110177.6|110152.6|8
1735652460000|2024-12-31 13:41:00|110177.3|110152.3|110165.9|110140.9|110178.5|110153.5|110165.9|110140.9|18
1735652470000|2024-12-31 13:41:10|110169.9|110144.9|110174|110149|110174|110149|110165.9|110140.9|8
1735652480000|2024-12-31 13:41:20|110170.7|110145.7|110170.7|110145.7|110170.7|110145.7|110167.9|110142.9|7
1735652490000|2024-12-31 13:41:30|110169.1|110144.1|110158.9|110133.9|110169.3|110144.3|110158.5|110133.5|19
1735652500000|2024-12-31 13:41:40|110165.7|110140.7|110166.4|110141.4|110171.9|110146.9|110165.7|110140.7|14
1735652510000|2024-12-31 13:41:50|110167.1|110142.1|110156.9|110131.9|110170.5|110145.5|110153.1|110128.1|16
1735652520000|2024-12-31 13:42:00|110156.8|110131.8|110159.7|110134.7|110163.9|110138.9|110155.2|110130.2|9
1735652530000|2024-12-31 13:42:10|110159.8|110134.8|110162.9|110137.9|110166.2|110141.2|110159.8|110134.8|6
1735652540000|2024-12-31 13:42:20|110164.2|110139.2|110160.4|110135.4|110164.2|110139.2|110146.9|110121.9|12
1735652550000|2024-12-31 13:42:30|110161.8|110136.8|110173.2|110148.2|110175.9|110150.9|110161.8|110136.8|22
1735652560000|2024-12-31 13:42:40|110171.7|110146.7|110171.1|110146.1|110175.4|110150.4|110170.5|110145.5|25
1735652570000|2024-12-31 13:42:50|110172.7|110147.7|110169.1|110144.1|110172.7|110147.7|110167.7|110142.7|11
1735652580000|2024-12-31 13:43:00|110172.8|110147.8|110165.9|110140.9|110172.8|110147.8|110164.9|110139.9|9
1735652590000|2024-12-31 13:43:10|110163.7|110138.7|110171.6|110146.6|110171.6|110146.6|110163.7|110138.7|11
1735652600000|2024-12-31 13:43:20|110172.1|110147.1|110171.2|110146.2|110174.3|110149.3|110163.5|110138.5|15
1735652610000|2024-12-31 13:43:30|110171|110146|110161.2|110136.2|110172.6|110147.6|110154.4|110129.4|15
1735652620000|2024-12-31 13:43:40|110157.8|110132.8|110155.1|110130.1|110158.2|110133.2|110155.1|110130.1|6
1735652630000|2024-12-31 13:43:50|110154.7|110129.7|110170.7|110145.7|110171.3|110146.3|110153.7|110128.7|12
1735652640000|2024-12-31 13:44:00|110169.1|110144.1|110161.8|110136.8|110178.3|110144.1|110161.8|110123|14
1735652650000|2024-12-31 13:44:10|110160.2|110135.2|110159.6|110134.6|110160.2|110135.2|110158.4|110133.4|4
1735652660000|2024-12-31 13:44:20|110160|110135|110167.8|110142.8|110168.3|110143.3|110155|110130|13
1735652670000|2024-12-31 13:44:30|110163.4|110138.4|110167.1|110117.1|110174.3|110148.4|110161.5|110117.1|15
1735652680000|2024-12-31 13:44:40|110165.5|110115.5|110157.6|110132.6|110167.4|110137.3|110154.6|110114.4|15
1735652690000|2024-12-31 13:44:50|110161.7|110136.7|110158.5|110133.5|110164.4|110139.4|110157.2|110132.2|15
1735652700000|2024-12-31 13:45:00|110159.8|110134.8|110162.3|110137.3|110168.1|110143.1|110159.8|110134.8|11
1735652710000|2024-12-31 13:45:10|110161.8|110136.8|110171.1|110146.1|110174.5|110149.5|110161.8|110136.8|9
1735652720000|2024-12-31 13:45:20|110169.8|110144.8|110180.5|110130.5|110180.5|110144.8|110168.5|110126.2|13
1735652730000|2024-12-31 13:45:30|110179.2|110129.2|110202.4|110152.4|110202.4|110165.6|110178.6|110128.6|10
1735652740000|2024-12-31 13:45:40|110203.3|110153.3|110187.8|110162.8|110206.3|110164.5|110183.9|110151.3|14
1735652750000|2024-12-31 13:45:50|110189.1|110164.1|110177.3|110152.3|110189.1|110164.1|110165|110140|19
1735652760000|2024-12-31 13:46:00|110175.8|110150.8|110170|110145|110176|110151|110169.9|110144.9|21
1735652770000|2024-12-31 13:46:10|110170.2|110145.2|110175.2|110150.2|110178.3|110150.2|110161.5|110124.4|19
1735652780000|2024-12-31 13:46:20|110171.8|110146.8|110178|110128|110179.6|110150.2|110165.6|110128|16
1735652790000|2024-12-31 13:46:30|110179.5|110129.5|110184.5|110134.5|110184.5|110143.4|110158.1|110129.2|13
1735652800000|2024-12-31 13:46:40|110184.6|110134.6|110187.4|110162.4|110194.9|110162.4|110184.6|110134.6|15
1735652810000|2024-12-31 13:46:50|110182.4|110157.4|110173.6|110148.6|110194.9|110157.4|110173.6|110132|14
1735652820000|2024-12-31 13:47:00|110182|110132|110178.6|110128.6|110182|110132|110175.2|110125.2|7
1735652830000|2024-12-31 13:47:10|110180.5|110130.5|110149.7|110124.7|110190.5|110156|110148.3|110123.3|21
1735652840000|2024-12-31 13:47:20|110148.9|110123.9|110135.2|110110.2|110148.9|110123.9|110135.2|110110.2|8
1735652850000|2024-12-31 13:47:30|110134.3|110109.3|110136.8|110111.8|110142.1|110117.1|110133.7|110108.7|13
1735652860000|2024-12-31 13:47:40|110135.1|110110.1|110135.8|110110.8|110138.7|110113.7|110133|110108|13
1735652870000|2024-12-31 13:47:50|110134|110109|110159.4|110134.4|110161.9|110136.9|110134|110109|24
1735652880000|2024-12-31 13:48:00|110159.6|110134.6|110170.7|110145.7|110174.1|110149.1|110159.6|110134.6|17
1735652890000|2024-12-31 13:48:10|110172.3|110147.3|110172.2|110147.2|110174.6|110149.6|110167.6|110142.6|15
1735652900000|2024-12-31 13:48:20|110177|110152|110174.3|110149.3|110178.2|110153.2|110172.5|110147.5|16
1735652910000|2024-12-31 13:48:30|110174.2|110149.2|110180.1|110155.1|110181.1|110156.1|110174.2|110149.2|10
1735652920000|2024-12-31 13:48:40|110182.2|110157.2|110186|110161|110186.6|110161.6|110180.8|110155.8|14
1735652930000|2024-12-31 13:48:50|110186.7|110161.7|110189.7|110164.7|110199.8|110174.8|110186.7|110161.7|19
1735652940000|2024-12-31 13:49:00|110193|110168|110208.4|110183.4|110211.6|110186.6|110193|110168|17
1735652950000|2024-12-31 13:49:10|110209.2|110184.2|110206.4|110181.4|110215|110190|110199.4|110174.4|18
1735652960000|2024-12-31 13:49:20|110201.3|110176.3|110208|110183|110208|110183|110198.7|110173.7|14
1735652970000|2024-12-31 13:49:30|110206|110181|110192.8|110167.8|110206|110181|110192.1|110167.1|24
1735652980000|2024-12-31 13:49:40|110189.8|110164.8|110205.4|110155.4|110206.8|110173.7|110189.8|110153.6|15
1735652990000|2024-12-31 13:49:50|110205.3|110155.3|110203.5|110153.5|110206.1|110156.1|110201.6|110151.6|10
1735653000000|2024-12-31 13:50:00|110202.1|110152.1|110191.4|110166.4|110202.1|110171.1|110188.9|110144.9|22
1735653010000|2024-12-31 13:50:10|110191.2|110166.2|110170|110145|110191.2|110166.2|110164.5|110128.6|32
1735653020000|2024-12-31 13:50:20|110171.6|110146.6|110172.8|110147.8|110173.3|110148.3|110166.6|110141.6|18
1735653030000|2024-12-31 13:50:30|110169.7|110144.7|110179.7|110154.7|110181.9|110156.9|110165.9|110140.9|15
1735653040000|2024-12-31 13:50:40|110179.6|110154.6|110179.9|110154.9|110179.9|110154.9|110179.6|110154.6|3
1735653050000|2024-12-31 13:50:50|110181.2|110156.2|110183.5|110158.5|110189.5|110164.5|110181.2|110156.2|15
1735653060000|2024-12-31 13:51:00|110181.2|110156.2|110180.4|110155.4|110184.1|110159.1|110176.1|110151.1|14
1735653070000|2024-12-31 13:51:10|110178.5|110153.5|110180.5|110155.5|110182.7|110157.7|110175.6|110150.6|12
1735653080000|2024-12-31 13:51:20|110182.7|110157.7|110191.7|110166.7|110191.7|110166.7|110180.5|110155.5|5
1735653090000|2024-12-31 13:51:30|110190.2|110165.2|110182.9|110157.9|110190.2|110165.2|110178.1|110153.1|21
1735653100000|2024-12-31 13:51:40|110184.7|110159.7|110183|110158|110189.2|110164.2|110183|110158|10
1735653110000|2024-12-31 13:51:50|110185.7|110160.7|110186.8|110161.8|110187.3|110162.3|110178.4|110153.4|12
1735653120000|2024-12-31 13:52:00|110188.5|110163.5|110181.5|110156.5|110190.6|110165.6|110180.7|110155.7|16
1735653130000|2024-12-31 13:52:10|110180.9|110155.9|110183.4|110158.4|110184.8|110159.8|110180.9|110155.9|9
1735653140000|2024-12-31 13:52:20|110184.8|110159.8|110190.4|110165.4|110192|110167|110183.4|110158.4|12
1735653150000|2024-12-31 13:52:30|110188.2|110163.2|110181.7|110156.7|110188.2|110163.2|110181.7|110156.7|7
1735653160000|2024-12-31 13:52:40|110183.7|110158.7|110181.9|110156.9|110185.4|110160.4|110181.9|110156.9|4
1735653170000|2024-12-31 13:52:50|110179.5|110154.5|110176|110151|110179.5|110154.5|110172.6|110147.6|17
1735653180000|2024-12-31 13:53:00|110174.4|110149.4|110170.5|110145.5|110176|110151|110170.5|110145.5|8
1735653190000|2024-12-31 13:53:10|110167.9|110142.9|110167.9|110142.9|110167.9|110142.9|110167.9|110142.9|1
1735653200000|2024-12-31 13:53:20|110169.4|110144.4|110168.7|110143.7|110173.4|110148.4|110168.7|110143.7|4
1735653210000|2024-12-31 13:53:30|110173.9|110148.9|110176.6|110151.6|110181.7|110156.7|110166.8|110141.8|11
1735653220000|2024-12-31 13:53:40|110178.5|110153.5|110177.9|110152.9|110182.3|110157.3|110177.9|110152.9|20
1735653230000|2024-12-31 13:53:50|110182.3|110157.3|110170.2|110145.2|110182.3|110157.3|110167.1|110142.1|8
1735653240000|2024-12-31 13:54:00|110168.9|110143.9|110156.7|110131.7|110168.9|110143.9|110156.7|110131.7|11
1735653250000|2024-12-31 13:54:10|110158.7|110133.7|110161.2|110136.2|110166.1|110141.1|110158.7|110133.7|13
1735653260000|2024-12-31 13:54:20|110160.3|110135.3|110161.4|110136.4|110161.4|110136.4|110157.6|110132.6|7
1735653270000|2024-12-31 13:54:30|110163.9|110138.9|110161.1|110136.1|110163.9|110138.9|110161.1|110136.1|5
1735653280000|2024-12-31 13:54:40|110161.6|110136.6|110163.2|110138.2|110163.5|110138.5|110156.3|110131.3|6
1735653290000|2024-12-31 13:54:50|110159.3|110134.3|110170.5|110145.5|110176.8|110151.8|110159.3|110134.3|11
1735653300000|2024-12-31 13:55:00|110170.4|110145.4|110156.4|110131.4|110170.4|110145.4|110156.4|110131.4|11
1735653310000|2024-12-31 13:55:10|110155.1|110130.1|110169.3|110144.3|110173|110148|110153.9|110128.9|10
1735653320000|2024-12-31 13:55:20|110169.5|110144.5|110177.3|110127.3|110180.4|110146.4|110168.2|110124.6|16
1735653330000|2024-12-31 13:55:30|110175.9|110125.9|110153.7|110128.7|110178.5|110137.6|110153.7|110125.9|16
1735653340000|2024-12-31 13:55:40|110157.5|110132.5|110155.8|110130.8|110157.5|110132.5|110149.1|110124.1|19
1735653350000|2024-12-31 13:55:50|110153.8|110128.8|110157.1|110132.1|110158.3|110133.3|110153.8|110128.8|8
1735653360000|2024-12-31 13:56:00|110155.9|110130.9|110154.4|110129.4|110155.9|110130.9|110152.7|110127.7|8
1735653370000|2024-12-31 13:56:10|110154.9|110129.9|110154.9|110129.9|110154.9|110129.9|110154.9|110129.9|1
1735653380000|2024-12-31 13:56:20|110154.8|110129.8|110161.2|110136.2|110164.5|110139.5|110154.8|110129.8|12
1735653390000|2024-12-31 13:56:30|110161.4|110136.4|110153.2|110128.2|110163.1|110138.1|110150.5|110125.5|12
1735653400000|2024-12-31 13:56:40|110153|110128|110159.4|110134.4|110163.9|110138.9|110153|110128|7
1735653410000|2024-12-31 13:56:50|110159.2|110134.2|110155|110130|110161.9|110136.9|110155|110130|6
1735653420000|2024-12-31 13:57:00|110156.4|110131.4|110154.2|110129.2|110156.4|110131.4|110154.2|110129.2|5
1735653430000|2024-12-31 13:57:10|110153.7|110128.7|110137.3|110112.3|110153.7|110128.7|110136.4|110111.4|14
1735653440000|2024-12-31 13:57:20|110137.5|110112.5|110132.5|110107.5|110137.5|110112.5|110128.7|110103.7|7
1735653450000|2024-12-31 13:57:30|110132.7|110107.7|110135.5|110110.5|110137.1|110112.1|110131.4|110106.4|8
1735653460000|2024-12-31 13:57:40|110135.3|110110.3|110136.5|110111.5|110137.8|110112.8|110135.2|110110.2|5
1735653470000|2024-12-31 13:57:50|110136.4|110111.4|110130.4|110105.4|110146.9|110111.6|110125.4|110096.9|9
1735653480000|2024-12-31 13:58:00|110129.5|110104.5|110128.4|110103.4|110130.2|110105.2|110128.4|110103.4|6
1735653490000|2024-12-31 13:58:10|110129.6|110104.6|110126.6|110101.6|110129.6|110104.6|110126.6|110101.6|6
1735653500000|2024-12-31 13:58:20|110125.9|110100.9|110122.2|110097.2|110125.9|110100.9|110120.5|110095.5|9
1735653510000|2024-12-31 13:58:30|110123.1|110098.1|110125.8|110100.8|110125.8|110100.8|110122.8|110097.8|6
1735653520000|2024-12-31 13:58:40|110126.3|110101.3|110126.4|110101.4|110126.8|110101.8|110122.1|110097.1|15
1735653530000|2024-12-31 13:58:50|110126.2|110101.2|110123.6|110098.6|110126.2|110101.2|110110.3|110085.3|11
1735653540000|2024-12-31 13:59:00|110116|110091|110119.5|110094.5|110119.5|110094.5|110113.4|110088.4|9
1735653550000|2024-12-31 13:59:10|110123.6|110098.6|110121|110096|110123.6|110098.6|110117|110092|9
1735653560000|2024-12-31 13:59:20|110121.3|110096.3|110116.3|110091.3|110121.3|110096.3|110116.3|110091.3|8
1735653570000|2024-12-31 13:59:30|110117.6|110092.6|110119.4|110094.4|110120.7|110095.7|110117.2|110092.2|8
1735653580000|2024-12-31 13:59:40|110119.1|110094.1|110117.9|110092.9|110119.1|110094.1|110117.9|110092.9|2
1735653590000|2024-12-31 13:59:50|110118|110093|110118.9|110093.9|110119.4|110094.4|110117.7|110092.7|7
1735653600000|2024-12-31 14:00:00|110117.4|110092.4|110117.8|110067.8|110119.5|110093.2|110102.2|110066.4|16
1735653610000|2024-12-31 14:00:10|110117.4|110067.4|110106.1|110081.1|110117.4|110081.1|110100.8|110062.7|15
1735653620000|2024-12-31 14:00:20|110108|110083|110106.7|110081.7|110108|110083|110102.7|110077.7|9
1735653630000|2024-12-31 14:00:30|110108.4|110083.4|110124.6|110099.6|110126.3|110101.3|110104.7|110079.7|29
1735653640000|2024-12-31 14:00:40|110124.7|110099.7|110128.4|110103.4|110128.4|110103.4|110120.9|110095.9|18
1735653650000|2024-12-31 14:00:50|110123.8|110098.8|110125.3|110100.3|110127.4|110102.4|110123.8|110098.8|5
1735653660000|2024-12-31 14:01:00|110125.2|110100.2|110131.4|110106.4|110131.4|110106.4|110118.2|110093.2|21
1735653670000|2024-12-31 14:01:10|110129.9|110104.9|110154.4|110104.4|110154.4|110128.4|110128.2|110103.2|28
1735653680000|2024-12-31 14:01:20|110157.2|110107.2|110155.2|110130.2|110157.8|110130.2|110145.5|110103|18
1735653690000|2024-12-31 14:01:30|110157.9|110132.9|110150.6|110125.6|110157.9|110132.9|110150.6|110125.6|9
1735653700000|2024-12-31 14:01:40|110149.4|110124.4|110142.5|110117.5|110159.9|110124.4|110142.5|110107.4|9
1735653710000|2024-12-31 14:01:50|110148.2|110123.2|110144.5|110119.5|110148.2|110123.2|110144.1|110119.1|4
1735653720000|2024-12-31 14:02:00|110144.4|110119.4|110150.2|110125.2|110153.3|110128.3|110142.5|110117.5|13
1735653730000|2024-12-31 14:02:10|110150.1|110125.1|110152.6|110127.6|110152.6|110127.6|110141.9|110116.9|17
1735653740000|2024-12-31 14:02:20|110149.3|110124.3|110158.4|110133.4|110167.8|110133.4|110149.3|110113.4|17
1735653750000|2024-12-31 14:02:30|110160.4|110135.4|110172|110122|110173.6|110140.1|110160.4|110121.2|11
1735653760000|2024-12-31 14:02:40|110173.3|110123.3|110175.8|110125.8|110186.9|110151.5|110170.9|110123.3|25
1735653770000|2024-12-31 14:02:50|110174.6|110124.6|110153.2|110128.2|110174.6|110128.2|110153.2|110112.4|9
1735653780000|2024-12-31 14:03:00|110150.7|110125.7|110171.9|110121.9|110171.9|110133.3|110150.7|110118.6|19
1735653790000|2024-12-31 14:03:10|110171|110121|110177.3|110127.3|110178.1|110128.1|110171|110121|11
1735653800000|2024-12-31 14:03:20|110176.5|110126.5|110173.4|110123.4|110176.5|110126.5|110173.4|110123.4|3
1735653810000|2024-12-31 14:03:30|110174.8|110124.8|110166.3|110116.3|110174.8|110124.8|110163|110113|9
1735653820000|2024-12-31 14:03:40|110164.5|110114.5|110166.3|110116.3|110168.3|110118.3|110164.5|110114.5|8
1735653830000|2024-12-31 14:03:50|110164.9|110114.9|110167.3|110117.3|110167.5|110127.5|110151.1|110105.9|9
1735653840000|2024-12-31 14:04:00|110163.4|110113.4|110159.7|110134.7|110170.1|110134.7|110156.2|110113.4|24
1735653850000|2024-12-31 14:04:10|110161.4|110136.4|110194.2|110144.2|110196.2|110156.5|110157.4|110125.8|32
1735653860000|2024-12-31 14:04:20|110194.9|110144.9|110201.1|110151.1|110201.9|110160.7|110185.7|110140.7|24
1735653870000|2024-12-31 14:04:30|110201.9|110151.9|110197.7|110147.7|110203.4|110153.4|110196.2|110146.2|20
1735653880000|2024-12-31 14:04:40|110199.3|110149.3|110209.2|110184.2|110223.3|110184.2|110197.8|110147.8|14
1735653890000|2024-12-31 14:04:50|110207.3|110182.3|110222.8|110172.8|110222.8|110186.4|110207.3|110169.7|13
1735653900000|2024-12-31 14:05:00|110221.5|110171.5|110224.8|110174.8|110224.9|110174.9|110221.5|110171.5|16
1735653910000|2024-12-31 14:05:10|110223|110173|110228.7|110178.7|110229.9|110179.9|110223|110173|20
1735653920000|2024-12-31 14:05:20|110225.3|110200.3|110225.9|110200.9|110237|110200.9|110221.2|110182.4|21
1735653930000|2024-12-31 14:05:30|110229.3|110204.3|110247.2|110197.2|110247.2|110209.7|110229.3|110190.8|16
1735653940000|2024-12-31 14:05:40|110246|110196|110251|110201|110251|110213.5|110234.9|110196|12
1735653950000|2024-12-31 14:05:50|110248.2|110198.2|110236.2|110186.2|110253.1|110203.1|110234.6|110184.6|21
1735653960000|2024-12-31 14:06:00|110234.9|110184.9|110225.3|110200.3|110234.9|110200.3|110220.4|110184.9|9
1735653970000|2024-12-31 14:06:10|110223.9|110198.9|110245.3|110195.3|110245.3|110198.9|110223.9|110184.6|13
1735653980000|2024-12-31 14:06:20|110249.1|110199.1|110237.1|110187.1|110249.1|110208.5|110218.6|110179.4|19
1735653990000|2024-12-31 14:06:30|110236.3|110186.3|110233.3|110183.3|110237.1|110193.3|110214.3|110176|18
1735654000000|2024-12-31 14:06:40|110234.1|110184.1|110232.2|110182.2|110234.1|110194|110207.9|110178.8|25
1735654010000|2024-12-31 14:06:50|110215.4|110190.4|110220.5|110170.5|110228.4|110193.9|110214|110170.5|19
1735654020000|2024-12-31 14:07:00|110221.5|110171.5|110249.2|110199.2|110252.6|110213.7|110210.8|110171.5|23
1735654030000|2024-12-31 14:07:10|110248.1|110198.1|110263.8|110213.8|110265.7|110215.7|110247.5|110197.5|12
1735654040000|2024-12-31 14:07:20|110262.8|110212.8|110269.2|110219.2|110269.2|110219.2|110260.3|110210.3|8
1735654050000|2024-12-31 14:07:30|110267.7|110217.7|110242.2|110192.2|110267.7|110217.7|110242.2|110192.2|18
1735654060000|2024-12-31 14:07:40|110229.7|110204.7|110250.7|110200.7|110254.2|110213.2|110229.7|110193.2|13
1735654070000|2024-12-31 14:07:50|110249|110199|110252.9|110202.9|110255.1|110218.9|110235.4|110199|14
1735654080000|2024-12-31 14:08:00|110249.5|110199.5|110224.5|110199.5|110249.5|110209.3|110221.4|110179.4|16
1735654090000|2024-12-31 14:08:10|110232.6|110182.6|110227|110202|110234.5|110203.1|110210.3|110176|26
1735654100000|2024-12-31 14:08:20|110229.2|110204.2|110219.3|110194.3|110244.5|110209|110215.4|110184.9|20
1735654110000|2024-12-31 14:08:30|110223|110198|110224.5|110199.5|110225|110200|110219.2|110194.2|16
1735654120000|2024-12-31 14:08:40|110221.7|110196.7|110225.5|110200.5|110228.5|110200.5|110217.9|110178.5|11
1735654130000|2024-12-31 14:08:50|110224.9|110199.9|110228.2|110203.2|110245.7|110215|110224.3|110191.5|16
1735654140000|2024-12-31 14:09:00|110232.8|110207.8|110249.1|110199.1|110249.1|110211.8|110228.2|110199.1|13
1735654150000|2024-12-31 14:09:10|110246.9|110196.9|110244.2|110219.2|110251.8|110219.2|110234.5|110196.9|7
1735654160000|2024-12-31 14:09:20|110242.5|110217.5|110243.2|110218.2|110252.5|110219.2|110242.4|110200.4|11
1735654170000|2024-12-31 14:09:30|110251|110201|110246.7|110221.7|110260|110228.3|110241.2|110199.3|15
1735654180000|2024-12-31 14:09:40|110245.5|110220.5|110256.6|110231.6|110265.5|110231.6|110245.5|110214.2|23
1735654190000|2024-12-31 14:09:50|110252.1|110227.1|110274.2|110249.2|110291|110254.6|110252.1|110223|28
1735654200000|2024-12-31 14:10:00|110291.1|110241.1|110279.4|110254.4|110295.1|110256|110273.6|110237.8|16
1735654210000|2024-12-31 14:10:10|110281.5|110256.5|110299.8|110274.8|110307.4|110274.8|110280.9|110247.5|36
1735654220000|2024-12-31 14:10:20|110297.2|110272.2|110320.6|110270.6|110321.8|110285.5|110287.9|110255|31
1735654230000|2024-12-31 14:10:30|110312.5|110287.5|110301.3|110276.3|110318.3|110287.5|110296.7|110259.8|19
1735654240000|2024-12-31 14:10:40|110297.4|110272.4|110303.5|110278.5|110317.8|110281|110297.4|110264.4|16
1735654250000|2024-12-31 14:10:50|110308.6|110283.6|110301.8|110276.8|110322.9|110286.9|110300|110271.1|18
1735654260000|2024-12-31 14:11:00|110301.9|110276.9|110284.8|110259.8|110305.1|110279.2|110283.7|110250.3|22
1735654270000|2024-12-31 14:11:10|110283.2|110258.2|110266.9|110241.9|110292.2|110260.4|110264.5|110224.9|33
1735654280000|2024-12-31 14:11:20|110283.9|110233.9|110278.8|110228.8|110284|110248.8|110262.1|110218.7|21
1735654290000|2024-12-31 14:11:30|110271.3|110246.3|110282.1|110232.1|110285.7|110248.8|110248.7|110215.1|17
1735654300000|2024-12-31 14:11:40|110274.3|110249.3|110276|110226|110277.7|110249.3|110256.6|110221.2|23
1735654310000|2024-12-31 14:11:50|110266.5|110241.5|110258.7|110233.7|110266.6|110241.6|110254.9|110229.9|12
1735654320000|2024-12-31 14:12:00|110258.5|110233.5|110275.8|110225.8|110276.3|110233.5|110257|110222.9|11
1735654330000|2024-12-31 14:12:10|110276.1|110226.1|110273.7|110223.7|110276.1|110226.1|110272.3|110222.3|8
1735654340000|2024-12-31 14:12:20|110273.9|110223.9|110277.7|110227.7|110281|110231|110273.9|110223.9|16
1735654350000|2024-12-31 14:12:30|110277.4|110227.4|110248.1|110223.1|110281.2|110238.5|110243.2|110207.7|17
1735654360000|2024-12-31 14:12:40|110246.1|110221.1|110251.6|110226.6|110261|110230|110241|110204.9|20
1735654370000|2024-12-31 14:12:50|110254.7|110229.7|110246.4|110221.4|110254.7|110229.7|110240.8|110215.8|10
1735654380000|2024-12-31 14:13:00|110252.5|110227.5|110230.8|110205.8|110259.9|110227.6|110225.7|110200.7|16
1735654390000|2024-12-31 14:13:10|110227.5|110202.5|110208.2|110183.2|110241|110205.8|110208.2|110176.8|24
1735654400000|2024-12-31 14:13:20|110209.9|110184.9|110208.2|110183.2|110226.7|110193.4|110207.2|110173.8|26
1735654410000|2024-12-31 14:13:30|110205.4|110180.4|110219.6|110169.6|110219.6|110187.9|110205.4|110168.1|12
1735654420000|2024-12-31 14:13:40|110217.8|110167.8|110212.6|110162.6|110219.9|110183.8|110199.2|110162.6|15
1735654430000|2024-12-31 14:13:50|110211.7|110161.7|110203.6|110178.6|110214.5|110184.1|110197.4|110159.6|22
1735654440000|2024-12-31 14:14:00|110205.2|110180.2|110203.2|110178.2|110211.7|110186.7|110198|110173|11
1735654450000|2024-12-31 14:14:10|110205.5|110180.5|110210|110185|110215.3|110190.3|110205.3|110180.3|12
1735654460000|2024-12-31 14:14:20|110214.1|110189.1|110207.9|110182.9|110224.2|110194|110207.2|110170.4|15
1735654470000|2024-12-31 14:14:30|110222.2|110197.2|110238.7|110188.7|110252.3|110215.2|110222.2|110188.7|28
1735654480000|2024-12-31 14:14:40|110240.1|110190.1|110225.3|110200.3|110244.6|110210|110220.4|110190.1|25
1735654490000|2024-12-31 14:14:50|110221|110196|110214.4|110189.4|110244|110206.6|110211.2|110186.2|28
1735654500000|2024-12-31 14:15:00|110216.9|110191.9|110237.6|110212.6|110252.2|110214.6|110216.9|110184.5|22
1735654510000|2024-12-31 14:15:10|110239.8|110214.8|110237.5|110212.5|110244.3|110219.3|110232.7|110207.7|10
1735654520000|2024-12-31 14:15:20|110239.9|110214.9|110239.2|110214.2|110254.6|110224.7|110239.2|110200.8|26
1735654530000|2024-12-31 14:15:30|110244.5|110219.5|110259.3|110234.3|110268.1|110234.3|110244.5|110206.1|11
1735654540000|2024-12-31 14:15:40|110261.2|110236.2|110248.7|110223.7|110262.3|110237.3|110242.6|110217.6|28
1735654550000|2024-12-31 14:15:50|110260.8|110210.8|110245.7|110220.7|110262|110224|110241.8|110205.3|14
1735654560000|2024-12-31 14:16:00|110257.2|110207.2|110239.2|110214.2|110258.4|110217|110239.2|110198.4|17
1735654570000|2024-12-31 14:16:10|110242.1|110217.1|110239|110214|110243.2|110218.2|110235|110210|10
1735654580000|2024-12-31 14:16:20|110243.1|110218.1|110223.8|110198.8|110243.1|110218.1|110220.3|110186|19
1735654590000|2024-12-31 14:16:30|110225.3|110200.3|110215.3|110190.3|110236.8|110202.1|110215.3|110181.4|17
1735654600000|2024-12-31 14:16:40|110213.6|110188.6|110221.6|110196.6|110229.7|110204.7|110212.7|110187.7|27
1735654610000|2024-12-31 14:16:50|110218.8|110193.8|110217.9|110192.9|110222.8|110197.8|110210|110185|8
1735654620000|2024-12-31 14:17:00|110215.1|110190.1|110226.1|110201.1|110228.8|110203.8|110215.1|110190.1|18
1735654630000|2024-12-31 14:17:10|110227.8|110202.8|110234|110209|110235.4|110210.4|110226.1|110201.1|11
1735654640000|2024-12-31 14:17:20|110230.9|110205.9|110228.4|110203.4|110235|110210|110224.5|110199.5|8
1735654650000|2024-12-31 14:17:30|110231.2|110206.2|110249.1|110224.1|110251.9|110226.9|110229.4|110204.4|21
1735654660000|2024-12-31 14:17:40|110250.9|110225.9|110258.3|110233.3|110261.2|110236.2|110248.9|110223.9|12
1735654670000|2024-12-31 14:17:50|110260.9|110235.9|110260.1|110235.1|110261.8|110236.8|110254.2|110229.2|15
1735654680000|2024-12-31 14:18:00|110259.6|110234.6|110250.2|110225.2|110262.8|110237.8|110250.2|110225.2|12
1735654690000|2024-12-31 14:18:10|110249.1|110224.1|110234.5|110209.5|110249.1|110224.1|110233.2|110208.2|27
1735654700000|2024-12-31 14:18:20|110237.9|110212.9|110237.1|110212.1|110237.9|110212.9|110234.3|110209.3|4
1735654710000|2024-12-31 14:18:30|110238.5|110213.5|110236.3|110211.3|110238.5|110213.5|110234.4|110209.4|7
1735654720000|2024-12-31 14:18:40|110238.1|110213.1|110244.6|110219.6|110250.9|110221.6|110238.1|110198.8|9
1735654730000|2024-12-31 14:18:50|110245.8|110220.8|110245.8|110220.8|110245.8|110220.8|110245|110220|5
1735654740000|2024-12-31 14:19:00|110247.1|110222.1|110260.4|110210.4|110261.7|110223.7|110243.7|110205.9|12
1735654750000|2024-12-31 14:19:10|110259.6|110209.6|110259.5|110209.5|110261.2|110211.2|110259.5|110209.5|3
1735654760000|2024-12-31 14:19:20|110257.6|110207.6|110239|110214|110257.6|110218.4|110236.4|110207.6|13
1735654770000|2024-12-31 14:19:30|110237.4|110212.4|110244.6|110219.6|110250.2|110225.2|110237.4|110212.4|10
1735654780000|2024-12-31 14:19:40|110246.5|110221.5|110244.4|110219.4|110246.5|110221.5|110244.4|110219.4|2
1735654790000|2024-12-31 14:19:50|110246.1|110221.1|110235.2|110210.2|110246.1|110221.1|110230.2|110205.2|10
1735654800000|2024-12-31 14:20:00|110232.6|110207.6|110232.6|110207.6|110232.6|110207.6|110232.6|110207.6|1
1735654810000|2024-12-31 14:20:10|110235.2|110210.2|110238.1|110213.1|110240.6|110215.6|110232.6|110207.6|13
1735654820000|2024-12-31 14:20:20|110236.3|110211.3|110225.1|110200.1|110242.1|110217.1|110222.7|110197.7|11
1735654830000|2024-12-31 14:20:30|110223.4|110198.4|110224.8|110199.8|110226.7|110201.7|110216.3|110191.3|15
1735654840000|2024-12-31 14:20:40|110227.4|110202.4|110227.4|110202.4|110227.4|110202.4|110227.4|110202.4|1
1735654850000|2024-12-31 14:20:50|110228.9|110203.9|110244.4|110219.4|110252.1|110227.1|110228.9|110203.9|13
1735654860000|2024-12-31 14:21:00|110247|110222|110242.4|110217.4|110247|110222|110239.6|110214.6|12
1735654870000|2024-12-31 14:21:10|110240.8|110215.8|110235.9|110210.9|110245.1|110220.1|110235.9|110210.9|9
1735654880000|2024-12-31 14:21:20|110234|110209|110234.7|110209.7|110238|110213|110227.4|110202.4|10
1735654890000|2024-12-31 14:21:30|110239.6|110214.6|110220.6|110195.6|110239.6|110214.6|110217.7|110192.7|13
1735654900000|2024-12-31 14:21:40|110221.2|110196.2|110222.8|110197.8|110226.1|110201.1|110215.9|110190.9|10
1735654910000|2024-12-31 14:21:50|110222.7|110197.7|110219.2|110194.2|110224.3|110199.3|110217.5|110192.5|10
1735654920000|2024-12-31 14:22:00|110218.4|110193.4|110216.8|110191.8|110221.4|110196.4|110215.8|110190.8|7
1735654930000|2024-12-31 14:22:10|110215.4|110190.4|110216.8|110191.8|110218|110193|110214.2|110189.2|10
1735654940000|2024-12-31 14:22:20|110220.5|110195.5|110215.4|110190.4|110220.5|110195.5|110213.9|110188.9|10
1735654950000|2024-12-31 14:22:30|110217|110192|110201.9|110176.9|110217|110192|110201.9|110176.9|12
1735654960000|2024-12-31 14:22:40|110202.4|110177.4|110209.9|110184.9|110209.9|110184.9|110202.2|110177.2|6
1735654970000|2024-12-31 14:22:50|110211.8|110186.8|110215.8|110190.8|110220.9|110195.9|110209.8|110184.8|11
1735654980000|2024-12-31 14:23:00|110215.7|110190.7|110214.3|110189.3|110217.7|110192.7|110214.3|110189.3|9
1735654990000|2024-12-31 14:23:10|110216.7|110191.7|110227.7|110202.7|110227.7|110202.7|110214.7|110189.7|15
1735655000000|2024-12-31 14:23:20|110227.6|110202.6|110237.8|110212.8|110239.1|110214.1|110227.6|110202.6|10
1735655010000|2024-12-31 14:23:30|110239.5|110214.5|110237.6|110212.6|110246.8|110221.8|110237.1|110212.1|19
1735655020000|2024-12-31 14:23:40|110241.2|110216.2|110245.5|110220.5|110247.5|110222.5|110236.6|110211.6|19
1735655030000|2024-12-31 14:23:50|110245.8|110220.8|110259.4|110234.4|110267.4|110235.5|110245.8|110214.8|18
1735655040000|2024-12-31 14:24:00|110258.1|110233.1|110266.4|110216.4|110266.4|110235.6|110253.6|110211.9|20
1735655050000|2024-12-31 14:24:10|110253.9|110228.9|110266|110241|110266.9|110241.9|110252.3|110227.3|15
1735655060000|2024-12-31 14:24:20|110267.6|110242.6|110264|110239|110267.6|110242.6|110257.6|110232.6|10
1735655070000|2024-12-31 14:24:30|110266.3|110241.3|110262.5|110237.5|110269.1|110244.1|110262.3|110237.3|11
1735655080000|2024-12-31 14:24:40|110266.2|110241.2|110259.9|110234.9|110269.3|110244.3|110256.3|110231.3|18
1735655090000|2024-12-31 14:24:50|110263.4|110238.4|110273.2|110248.2|110273.2|110248.2|110263.4|110238.4|10
1735655100000|2024-12-31 14:25:00|110276.5|110251.5|110264.6|110239.6|110278.9|110253.9|110264.6|110239.6|10
1735655110000|2024-12-31 14:25:10|110264.5|110239.5|110275.1|110250.1|110276.8|110251.8|110264.5|110239.5|14
1735655120000|2024-12-31 14:25:20|110275.4|110250.4|110271.8|110246.8|110292.3|110253.9|110271.8|110242.3|20
1735655130000|2024-12-31 14:25:30|110271.5|110246.5|110290|110265|110302.8|110270.9|110271.5|110246.5|32
1735655140000|2024-12-31 14:25:40|110293.3|110268.3|110296|110271|110299.2|110274.2|110291.6|110266.6|19
1735655150000|2024-12-31 14:25:50|110293.2|110268.2|110295.3|110270.3|110301.6|110276.6|110291.4|110266.4|14
1735655160000|2024-12-31 14:26:00|110298.6|110273.6|110279.9|110254.9|110298.8|110273.8|110278.5|110253.5|12
1735655170000|2024-12-31 14:26:10|110281.5|110256.5|110297.5|110272.5|110302.1|110277.1|110281.5|110256.5|12
1735655180000|2024-12-31 14:26:20|110294.1|110269.1|110301.4|110276.4|110304.8|110279.8|110294.1|110269.1|6
1735655190000|2024-12-31 14:26:30|110300.5|110275.5|110306.2|110281.2|110309.8|110284.8|110300.5|110275.5|9
1735655200000|2024-12-31 14:26:40|110310.1|110285.1|110310.1|110285.1|110312.5|110287.5|110308|110283|8
1735655210000|2024-12-31 14:26:50|110308.6|110283.6|110293.2|110268.2|110310.3|110285.3|110291.5|110266.5|16
1735655220000|2024-12-31 14:27:00|110294.5|110269.5|110298.3|110273.3|110301.8|110276.8|110291.8|110266.8|17
1735655230000|2024-12-31 14:27:10|110299.6|110274.6|110300.4|110275.4|110305.4|110280.4|110298.7|110273.7|10
1735655240000|2024-12-31 14:27:20|110294.3|110269.3|110291.9|110266.9|110295.4|110270.4|110290.4|110265.4|10
1735655250000|2024-12-31 14:27:30|110289.3|110264.3|110293.1|110268.1|110294|110269|110289.3|110264.3|10
1735655270000|2024-12-31 14:27:50|110293.6|110268.6|110287.6|110262.6|110293.6|110268.6|110282.8|110257.8|12
1735655280000|2024-12-31 14:28:00|110286.1|110261.1|110292.5|110267.5|110292.9|110267.9|110285.6|110260.6|12
1735655290000|2024-12-31 14:28:10|110291.2|110266.2|110280.8|110255.8|110291.2|110266.2|110277.4|110252.4|16
1735655300000|2024-12-31 14:28:20|110280.6|110255.6|110276.2|110251.2|110280.6|110255.6|110276.1|110251.1|7
1735655310000|2024-12-31 14:28:30|110279.4|110254.4|110266.1|110241.1|110279.4|110254.4|110261|110236|19
1735655320000|2024-12-31 14:28:40|110263.3|110238.3|110259.8|110234.8|110266.4|110241.4|110258|110233|16
1735655330000|2024-12-31 14:28:50|110262.4|110237.4|110264.6|110239.6|110267.5|110242.5|110259.8|110234.8|16
1735655340000|2024-12-31 14:29:00|110264.4|110239.4|110266.4|110241.4|110271.9|110246.9|110264.4|110239.4|20
1735655350000|2024-12-31 14:29:10|110268.9|110243.9|110277.9|110252.9|110280.2|110255.2|110267.8|110242.8|9
1735655360000|2024-12-31 14:29:20|110278.2|110253.2|110280.5|110255.5|110284.3|110259.3|110278.2|110253.2|12
1735655370000|2024-12-31 14:29:30|110283.4|110258.4|110292.6|110267.6|110295|110270|110283.4|110258.4|14
1735655380000|2024-12-31 14:29:40|110295.4|110270.4|110294.5|110269.5|110296.5|110271.5|110287.1|110262.1|13
1735655390000|2024-12-31 14:29:50|110295.2|110270.2|110291.9|110266.9|110300.5|110275.5|110290.2|110265.2|14
1735655400000|2024-12-31 14:30:00|110292.6|110267.6|110297.6|110272.6|110297.6|110272.6|110292|110267|17
1735655410000|2024-12-31 14:30:10|110298|110273|110290.7|110265.7|110298|110273|110290.7|110265.7|12
1735655420000|2024-12-31 14:30:20|110291.5|110266.5|110305.3|110280.3|110305.3|110280.3|110289.6|110264.6|13
1735655430000|2024-12-31 14:30:30|110302.7|110277.7|110301.6|110276.6|110305.2|110280.2|110297.2|110272.2|8
1735655440000|2024-12-31 14:30:40|110299.6|110274.6|110292.7|110267.7|110301.6|110276.6|110292.7|110267.7|18
1735655450000|2024-12-31 14:30:50|110294.4|110269.4|110296.7|110271.7|110307|110282|110294.4|110269.4|17
1735655460000|2024-12-31 14:31:00|110296.1|110271.1|110313|110288|110313|110288|110296.1|110271.1|23
1735655470000|2024-12-31 14:31:10|110309.9|110284.9|110314.6|110289.6|110324.1|110299.1|110309.9|110284.9|24
1735655480000|2024-12-31 14:31:20|110312.9|110287.9|110303.9|110278.9|110312.9|110287.9|110302.4|110277.4|28
1735655490000|2024-12-31 14:31:30|110305.9|110280.9|110307.9|110282.9|110310|110285|110305.9|110280.9|16
1735655500000|2024-12-31 14:31:40|110309.1|110284.1|110304.6|110279.6|110311.6|110286.6|110300|110275|20
1735655510000|2024-12-31 14:31:50|110307.9|110282.9|110323.6|110273.6|110327.5|110283.4|110301.1|110266.1|27
1735655520000|2024-12-31 14:32:00|110323.2|110273.2|110320.3|110295.3|110327|110296|110307.1|110273.2|20
1735655530000|2024-12-31 14:32:10|110319.4|110294.4|110328.7|110303.7|110328.7|110303.7|110315.6|110290.6|24
1735655540000|2024-12-31 14:32:20|110324.3|110299.3|110328|110303|110344.8|110314.1|110322.8|110294.8|38
1735655550000|2024-12-31 14:32:30|110331.1|110306.1|110329.3|110304.3|110334.1|110309.1|110322.4|110297.4|17
1735655560000|2024-12-31 14:32:40|110332|110307|110340.8|110315.8|110347.8|110322.8|110325.7|110300.7|23
1735655570000|2024-12-31 14:32:50|110337.8|110312.8|110346.6|110321.6|110347.4|110322.4|110337.8|110312.8|25
1735655580000|2024-12-31 14:33:00|110343.2|110318.2|110347.7|110322.7|110351.8|110326.8|110330|110305|28
1735655590000|2024-12-31 14:33:10|110351|110326|110339.9|110314.9|110356.7|110331.7|110337.6|110312.6|26
1735655600000|2024-12-31 14:33:20|110341.6|110316.6|110328.9|110303.9|110350.5|110325.5|110327.1|110302.1|17
1735655610000|2024-12-31 14:33:30|110330.4|110305.4|110324.5|110299.5|110331.4|110306.4|110322.2|110297.2|22
1735655620000|2024-12-31 14:33:40|110321.6|110296.6|110315.8|110290.8|110322.8|110297.8|110314.5|110289.5|27
1735655630000|2024-12-31 14:33:50|110316.2|110291.2|110310.1|110285.1|110320.4|110295.4|110308.1|110283.1|12
1735655640000|2024-12-31 14:34:00|110310.4|110285.4|110284.1|110259.1|110316.9|110291.9|110284.1|110259.1|34
1735655650000|2024-12-31 14:34:10|110283.6|110258.6|110293.1|110268.1|110295.3|110270.3|110281.1|110256.1|28
1735655660000|2024-12-31 14:34:20|110291|110266|110283.1|110258.1|110291|110266|110282.6|110257.6|19
1735655670000|2024-12-31 14:34:30|110287.4|110262.4|110293|110268|110293|110268|110284.1|110259.1|22
1735655680000|2024-12-31 14:34:40|110289.5|110264.5|110290.2|110265.2|110291.5|110266.5|110284.5|110259.5|15
1735655690000|2024-12-31 14:34:50|110288.9|110263.9|110292.3|110267.3|110294.8|110269.8|110284.5|110259.5|15
1735655700000|2024-12-31 14:35:00|110296|110271|110290.1|110265.1|110296|110271|110285.5|110260.5|28
1735655710000|2024-12-31 14:35:10|110289.7|110264.7|110279.7|110254.7|110291.9|110266.9|110278.7|110253.7|21
1735655720000|2024-12-31 14:35:20|110280.1|110255.1|110270.8|110245.8|110282.5|110257.5|110267.7|110242.7|18
1735655730000|2024-12-31 14:35:30|110269.2|110244.2|110274.4|110249.4|110277.2|110252.2|110268.8|110243.8|9
1735655740000|2024-12-31 14:35:40|110274.6|110249.6|110274.3|110249.3|110275.6|110250.6|110270.1|110245.1|12
1735655750000|2024-12-31 14:35:50|110274.5|110249.5|110270.3|110245.3|110274.5|110249.5|110261.2|110236.2|15
1735655760000|2024-12-31 14:36:00|110270.4|110245.4|110269.8|110244.8|110275.7|110250.7|110266|110241|16
1735655770000|2024-12-31 14:36:10|110271.7|110246.7|110274.1|110249.1|110275.6|110250.6|110270.2|110245.2|9
1735655780000|2024-12-31 14:36:20|110273.8|110248.8|110274.3|110249.3|110276.6|110251.6|110273.8|110248.8|11
1735655790000|2024-12-31 14:36:30|110272.1|110247.1|110274|110249|110275.4|110250.4|110272.1|110247.1|7
1735655800000|2024-12-31 14:36:40|110279.8|110254.8|110285.3|110260.3|110290.7|110265.7|110279.8|110254.8|20
1735655810000|2024-12-31 14:36:50|110284.8|110259.8|110258.9|110233.9|110285.8|110260.8|110256.1|110231.1|37
1735655820000|2024-12-31 14:37:00|110258.1|110233.1|110257.7|110232.7|110258.1|110233.1|110253.9|110228.9|14
1735655830000|2024-12-31 14:37:10|110256|110231|110240|110215|110256|110231|110239.8|110214.8|21
1735655840000|2024-12-31 14:37:20|110239.8|110214.8|110237.8|110212.8|110243.4|110218.4|110237.1|110212.1|29
1735655850000|2024-12-31 14:37:30|110239|110214|110247.5|110222.5|110251|110226|110235.7|110210.7|20
1735655860000|2024-12-31 14:37:40|110250.1|110225.1|110247.3|110222.3|110250.1|110225.1|110237.9|110212.9|26
1735655870000|2024-12-31 14:37:50|110249.7|110224.7|110255.1|110230.1|110255.1|110230.1|110246.3|110221.3|22
1735655880000|2024-12-31 14:38:00|110257.1|110232.1|110277.4|110252.4|110283.3|110258.3|110252.1|110227.1|40
1735655890000|2024-12-31 14:38:10|110277.5|110252.5|110278.1|110253.1|110278.6|110253.6|110270.1|110245.1|16
1735655900000|2024-12-31 14:38:20|110277.6|110252.6|110273.9|110248.9|110282.9|110257.9|110267.1|110242.1|23
1735655910000|2024-12-31 14:38:30|110271.6|110246.6|110270.6|110245.6|110276.2|110251.2|110260.4|110235.4|20
1735655920000|2024-12-31 14:38:40|110269.5|110244.5|110286.7|110261.7|110295|110270|110269.3|110244.3|18
1735655930000|2024-12-31 14:38:50|110286.2|110261.2|110286.5|110261.5|110291.1|110266.1|110283.7|110258.7|13
1735655940000|2024-12-31 14:39:00|110283.7|110258.7|110277|110252|110289.2|110264.2|110276.8|110251.8|24
1735655950000|2024-12-31 14:39:10|110275.4|110250.4|110281.6|110256.6|110286.2|110261.2|110275.4|110250.4|13
1735655960000|2024-12-31 14:39:20|110274.2|110249.2|110274.6|110249.6|110276.6|110251.6|110268.5|110243.5|26
1735655970000|2024-12-31 14:39:30|110273.1|110248.1|110279.8|110254.8|110281.1|110256.1|110273.1|110248.1|13
1735655980000|2024-12-31 14:39:40|110277.6|110252.6|110277.7|110252.7|110277.7|110252.7|110274.1|110249.1|7
1735655990000|2024-12-31 14:39:50|110280|110255|110276.7|110251.7|110283.4|110258.4|110276.7|110251.7|15
1735656000000|2024-12-31 14:40:00|110278.1|110253.1|110279.6|110254.6|110282.3|110257.3|110277.4|110252.4|18
1735656010000|2024-12-31 14:40:10|110281|110256|110281|110256|110284|110259|110279.6|110254.6|10
1735656020000|2024-12-31 14:40:20|110282.3|110257.3|110288.4|110263.4|110293.7|110268.7|110282.3|110257.3|14
1735656030000|2024-12-31 14:40:30|110289.3|110264.3|110275.8|110250.8|110293.5|110268.5|110272.9|110247.9|20
1735656040000|2024-12-31 14:40:40|110275|110250|110273.4|110248.4|110283.5|110258.5|110273.4|110248.4|16
1735656050000|2024-12-31 14:40:50|110274.8|110249.8|110278.5|110253.5|110278.5|110253.5|110273.4|110248.4|13
1735656060000|2024-12-31 14:41:00|110282.4|110257.4|110279.5|110254.5|110282.4|110257.4|110278.1|110253.1|10
1735656070000|2024-12-31 14:41:10|110278.1|110253.1|110282.6|110257.6|110282.6|110257.6|110276.9|110251.9|14
1735656080000|2024-12-31 14:41:20|110290.6|110265.6|110282.4|110257.4|110292.1|110267.1|110269.8|110244.8|20
1735656090000|2024-12-31 14:41:30|110281.6|110256.6|110281.3|110256.3|110290|110265|110276.4|110251.4|21
1735656100000|2024-12-31 14:41:40|110282.1|110257.1|110273.4|110248.4|110283.3|110258.3|110272.8|110247.8|7
1735656110000|2024-12-31 14:41:50|110274.3|110249.3|110268.1|110243.1|110276.7|110251.7|110268.1|110243.1|11
1735656120000|2024-12-31 14:42:00|110267.3|110242.3|110282.9|110257.9|110286.6|110261.6|110267.3|110242.3|17
1735656130000|2024-12-31 14:42:10|110285.1|110260.1|110295.7|110270.7|110295.7|110270.7|110285.1|110260.1|22
1735656140000|2024-12-31 14:42:20|110297|110272|110293.3|110268.3|110299.5|110274.5|110292.9|110267.9|10
1735656150000|2024-12-31 14:42:30|110294.7|110269.7|110306.4|110281.4|110306.4|110281.4|110292.8|110267.8|17
1735656160000|2024-12-31 14:42:40|110307.6|110282.6|110306.7|110281.7|110310|110285|110304.1|110279.1|5
1735656170000|2024-12-31 14:42:50|110304.8|110279.8|110305.1|110280.1|110306.7|110281.7|110304.7|110279.7|13
1735656180000|2024-12-31 14:43:00|110303.5|110278.5|110305.4|110280.4|110307|110282|110303.5|110278.5|10
1735656190000|2024-12-31 14:43:10|110303.8|110278.8|110302.7|110277.7|110305.4|110280.4|110301.5|110276.5|12
1735656200000|2024-12-31 14:43:20|110305.1|110280.1|110303.7|110278.7|110308.5|110283.5|110303.5|110278.5|14
1735656210000|2024-12-31 14:43:30|110306.4|110281.4|110302.5|110277.5|110306.4|110281.4|110302.5|110277.5|4
1735656220000|2024-12-31 14:43:40|110298.1|110273.1|110314.3|110289.3|110325.9|110300.9|110296.9|110271.9|38
1735656230000|2024-12-31 14:43:50|110315.5|110290.5|110319.8|110294.8|110322.5|110297.5|110312.7|110287.7|14
1735656240000|2024-12-31 14:44:00|110319.9|110294.9|110312.9|110287.9|110319.9|110294.9|110312.9|110287.9|18
1735656250000|2024-12-31 14:44:10|110313.9|110288.9|110312.6|110287.6|110313.9|110288.9|110312.6|110287.6|4
1735656260000|2024-12-31 14:44:20|110310.8|110285.8|110300.7|110275.7|110310.8|110285.8|110296.9|110271.9|16
1735656270000|2024-12-31 14:44:30|110299.4|110274.4|110291.9|110266.9|110304|110279|110291.9|110266.9|23
1735656280000|2024-12-31 14:44:40|110288.8|110263.8|110296.8|110271.8|110296.8|110271.8|110288.8|110263.8|23
1735656290000|2024-12-31 14:44:50|110296.2|110271.2|110288.5|110263.5|110299.2|110274.2|110288.5|110263.5|13
1735656300000|2024-12-31 14:45:00|110288.3|110263.3|110293.7|110268.7|110294.6|110269.6|110286.8|110261.8|16
1735656310000|2024-12-31 14:45:10|110293.6|110268.6|110298.1|110273.1|110298.1|110273.1|110293.6|110268.6|19
1735656320000|2024-12-31 14:45:20|110298.2|110273.2|110299.1|110274.1|110302.3|110277.3|110295.5|110270.5|17
1735656330000|2024-12-31 14:45:30|110298.8|110273.8|110288.7|110263.7|110300.9|110275.9|110288.1|110263.1|20
1735656340000|2024-12-31 14:45:40|110288.4|110263.4|110290.1|110265.1|110290.1|110265.1|110277.6|110252.6|28
1735656350000|2024-12-31 14:45:50|110287.8|110262.8|110286.5|110261.5|110289.8|110264.8|110286.5|110261.5|17
1735656360000|2024-12-31 14:46:00|110286.2|110261.2|110300.7|110275.7|110300.7|110275.7|110286.2|110261.2|22
1735656370000|2024-12-31 14:46:10|110300.9|110275.9|110292.7|110267.7|110300.9|110275.9|110292.7|110267.7|18
1735656380000|2024-12-31 14:46:20|110293.9|110268.9|110299.1|110274.1|110300.6|110275.6|110293.9|110268.9|14
1735656390000|2024-12-31 14:46:30|110297.4|110272.4|110291.6|110266.6|110297.4|110272.4|110287.7|110262.7|16
1735656400000|2024-12-31 14:46:40|110292.1|110267.1|110289|110264|110292.1|110267.1|110281.3|110256.3|22
1735656410000|2024-12-31 14:46:50|110289.3|110264.3|110285.3|110260.3|110289.3|110264.3|110285.3|110260.3|14
1735656420000|2024-12-31 14:47:00|110283.3|110258.3|110288.9|110263.9|110290.2|110265.2|110281.3|110256.3|21
1735656430000|2024-12-31 14:47:10|110289.2|110264.2|110301.2|110276.2|110301.2|110276.2|110286.9|110261.9|10
1735656440000|2024-12-31 14:47:20|110301.8|110276.8|110295.8|110270.8|110302.4|110277.4|110295.8|110270.8|16
1735656450000|2024-12-31 14:47:30|110295.6|110270.6|110294.7|110269.7|110297.7|110272.7|110293.3|110268.3|9
1735656460000|2024-12-31 14:47:40|110293.6|110268.6|110294.1|110269.1|110294.4|110269.4|110292.7|110267.7|6
1735656470000|2024-12-31 14:47:50|110294.4|110269.4|110292.4|110267.4|110294.4|110269.4|110289.9|110264.9|4
1735656480000|2024-12-31 14:48:00|110292.8|110267.8|110292.4|110267.4|110292.8|110267.8|110292.4|110267.4|6
1735656490000|2024-12-31 14:48:10|110295.2|110270.2|110298.5|110273.5|110306.4|110281.4|110294.8|110269.8|18
1735656500000|2024-12-31 14:48:20|110298.8|110273.8|110304|110279|110304|110279|110294.7|110269.7|14
1735656510000|2024-12-31 14:48:30|110304.3|110279.3|110305.8|110280.8|110307.3|110282.3|110304.3|110279.3|15
1735656520000|2024-12-31 14:48:40|110304.4|110279.4|110306.3|110281.3|110306.3|110281.3|110304|110279|6
1735656530000|2024-12-31 14:48:50|110306.8|110281.8|110313.9|110288.9|110317.8|110292.8|110305.8|110280.8|17
1735656540000|2024-12-31 14:49:00|110312.6|110287.6|110325.3|110300.3|110325.4|110300.4|110312|110287|19
1735656550000|2024-12-31 14:49:10|110322.1|110297.1|110305.9|110280.9|110322.1|110297.1|110305.9|110280.9|12
1735656560000|2024-12-31 14:49:20|110304.3|110279.3|110311.9|110286.9|110314.3|110289.3|110304.3|110279.3|10
1735656570000|2024-12-31 14:49:30|110312.1|110287.1|110325.6|110300.6|110325.6|110300.6|110309.1|110284.1|12
1735656580000|2024-12-31 14:49:40|110325.5|110300.5|110341.2|110316.2|110341.2|110316.2|110325.4|110300.4|20
1735656590000|2024-12-31 14:49:50|110340.5|110315.5|110346.3|110321.3|110347.9|110322.9|110338.9|110313.9|12
1735656600000|2024-12-31 14:50:00|110346.2|110321.2|110327.8|110302.8|110346.2|110321.2|110320.4|110295.4|19
1735656610000|2024-12-31 14:50:10|110327.9|110302.9|110318.8|110293.8|110327.9|110302.9|110317.1|110292.1|14
1735656620000|2024-12-31 14:50:20|110319.2|110294.2|110309.2|110284.2|110319.4|110294.4|110305.1|110280.1|20
1735656630000|2024-12-31 14:50:30|110308.6|110283.6|110309.8|110284.8|110309.8|110284.8|110308.6|110283.6|4
1735656640000|2024-12-31 14:50:40|110309.7|110284.7|110311|110286|110311|110286|110309.7|110284.7|3
1735656650000|2024-12-31 14:50:50|110310.9|110285.9|110302.4|110277.4|110310.9|110285.9|110302.4|110277.4|14
1735656660000|2024-12-31 14:51:00|110303.7|110278.7|110303.8|110278.8|110306.8|110281.8|110301.8|110276.8|8
1735656670000|2024-12-31 14:51:10|110304.4|110279.4|110323.6|110298.6|110325|110300|110304.4|110279.4|12
1735656680000|2024-12-31 14:51:20|110323.9|110298.9|110345.7|110320.7|110345.7|110320.7|110323.9|110298.9|17
1735656690000|2024-12-31 14:51:30|110345.9|110320.9|110350.3|110325.3|110351.1|110326.1|110344.7|110319.7|8
1735656700000|2024-12-31 14:51:40|110350.1|110325.1|110368.6|110343.6|110370|110345|110349.9|110324.9|13
1735656710000|2024-12-31 14:51:50|110369.1|110344.1|110355.8|110330.8|110369.1|110344.1|110355.8|110330.8|13
1735656720000|2024-12-31 14:52:00|110355.4|110330.4|110363.9|110338.9|110363.9|110338.9|110353.8|110328.8|15
1735656730000|2024-12-31 14:52:10|110363|110338|110368.7|110343.7|110368.7|110343.7|110360|110335|10
1735656740000|2024-12-31 14:52:20|110368.6|110343.6|110358.3|110333.3|110369|110344|110357.3|110332.3|17
1735656750000|2024-12-31 14:52:30|110355.6|110330.6|110360.9|110335.9|110361.8|110336.8|110355.6|110330.6|7
1735656760000|2024-12-31 14:52:40|110361.2|110336.2|110346.1|110321.1|110361.4|110336.4|110346.1|110321.1|11
1735656770000|2024-12-31 14:52:50|110345.2|110320.2|110351.6|110326.6|110351.8|110326.8|110343|110318|13
1735656780000|2024-12-31 14:53:00|110351.4|110326.4|110353.6|110328.6|110356.2|110331.2|110351.1|110326.1|13
1735656790000|2024-12-31 14:53:10|110354.2|110329.2|110359.7|110334.7|110359.7|110334.7|110354.2|110329.2|8
1735656800000|2024-12-31 14:53:20|110359.8|110334.8|110358.7|110333.7|110365.8|110340.8|110357.5|110332.5|9
1735656810000|2024-12-31 14:53:30|110358.5|110333.5|110356|110331|110359.7|110334.7|110354.7|110329.7|9
1735656820000|2024-12-31 14:53:40|110356.1|110331.1|110348.5|110323.5|110359|110334|110347.2|110322.2|11
1735656830000|2024-12-31 14:53:50|110348.4|110323.4|110348.2|110323.2|110348.4|110323.4|110346.9|110321.9|3
1735656840000|2024-12-31 14:54:00|110343.8|110318.8|110345|110320|110348.1|110323.1|110343.8|110318.8|6
1735656850000|2024-12-31 14:54:10|110344.4|110319.4|110324.2|110299.2|110344.4|110319.4|110324.2|110299.2|22
1735656860000|2024-12-31 14:54:20|110323.9|110298.9|110321.1|110296.1|110323.9|110298.9|110319|110294|11
1735656870000|2024-12-31 14:54:30|110321.5|110296.5|110341.6|110316.6|110343.7|110318.7|110321.5|110296.5|9
1735656880000|2024-12-31 14:54:40|110341.3|110316.3|110329|110304|110342.2|110317.2|110329|110304|14
1735656890000|2024-12-31 14:54:50|110328.6|110303.6|110330.1|110305.1|110331.6|110306.6|110319.5|110294.5|13
1735656900000|2024-12-31 14:55:00|110330.7|110305.7|110330.8|110305.8|110331.5|110306.5|110323.9|110298.9|10
1735656910000|2024-12-31 14:55:10|110332.3|110307.3|110327.1|110302.1|110332.5|110307.5|110325.7|110300.7|7
1735656920000|2024-12-31 14:55:20|110327.2|110302.2|110327.2|110302.2|110331.8|110306.8|110326|110301|12
1735656930000|2024-12-31 14:55:30|110327.5|110302.5|110315.8|110290.8|110331.3|110306.3|110312.4|110287.4|21
1735656940000|2024-12-31 14:55:40|110315.9|110290.9|110308.1|110283.1|110319|110294|110308.1|110283.1|15
1735656950000|2024-12-31 14:55:50|110308.2|110283.2|110308.1|110283.1|110309.1|110284.1|110305.3|110280.3|11
1735656960000|2024-12-31 14:56:00|110308.6|110283.6|110324.4|110299.4|110324.4|110299.4|110307.9|110282.9|26
1735656970000|2024-12-31 14:56:10|110325|110300|110321.4|110296.4|110326.8|110301.8|110321.4|110296.4|11
1735656980000|2024-12-31 14:56:20|110321|110296|110324.9|110299.9|110324.9|110299.9|110316.3|110291.3|15
1735656990000|2024-12-31 14:56:30|110325|110300|110324.9|110299.9|110340.5|110315.5|110323.7|110298.7|24
1735657000000|2024-12-31 14:56:40|110325.3|110300.3|110331.8|110306.8|110331.8|110306.8|110325.3|110300.3|12
1735657010000|2024-12-31 14:56:50|110331.6|110306.6|110340|110315|110341.1|110316.1|110328.9|110303.9|16
1735657020000|2024-12-31 14:57:00|110339.3|110314.3|110330.5|110305.5|110342.9|110317.9|110326.2|110301.2|28
1735657030000|2024-12-31 14:57:10|110330|110305|110315.5|110290.5|110336|110311|110315.5|110290.5|28
1735657040000|2024-12-31 14:57:20|110315.1|110290.1|110291|110266|110315.3|110290.3|110291|110266|25
1735657050000|2024-12-31 14:57:30|110291.1|110266.1|110286|110261|110297.6|110272.6|110284|110259|27
1735657060000|2024-12-31 14:57:40|110286.3|110261.3|110292.2|110267.2|110293.9|110268.9|110283.3|110258.3|20
1735657070000|2024-12-31 14:57:50|110291.9|110266.9|110299.9|110274.9|110301.7|110276.7|110289|110264|22
1735657080000|2024-12-31 14:58:00|110300.2|110275.2|110304.3|110279.3|110311.7|110286.7|110300.2|110275.2|30
1735657090000|2024-12-31 14:58:10|110303.4|110278.4|110322.7|110297.7|110328.9|110303.9|110302|110277|24
1735657100000|2024-12-31 14:58:20|110322.6|110297.6|110336.1|110311.1|110336.1|110311.1|110320.9|110295.9|15
1735657110000|2024-12-31 14:58:30|110341|110316|110324.9|110299.9|110351.2|110317.3|110324.9|110292.3|19
1735657120000|2024-12-31 14:58:40|110326.1|110301.1|110333.5|110308.5|110335.7|110310.7|110326.1|110301.1|16
1735657130000|2024-12-31 14:58:50|110333.3|110308.3|110316.9|110291.9|110334.6|110309.6|110316.6|110291.6|28
1735657140000|2024-12-31 14:59:00|110317.3|110292.3|110321.6|110296.6|110325.2|110300.2|110313.1|110288.1|20
1735657150000|2024-12-31 14:59:10|110321.3|110296.3|110330.5|110305.5|110339.6|110314.6|110321.3|110296.3|18
1735657160000|2024-12-31 14:59:20|110330.1|110305.1|110340.5|110315.5|110342|110317|110326.5|110301.5|15
1735657170000|2024-12-31 14:59:30|110340.8|110315.8|110352.2|110327.2|110356.1|110331.1|110336.1|110311.1|33
1735657180000|2024-12-31 14:59:40|110352.6|110327.6|110351.9|110326.9|110355.4|110330.4|110349.7|110324.7|14
1735657190000|2024-12-31 14:59:50|110355.5|110330.5|110346.5|110321.5|110361.2|110336.2|110345.1|110320.1|17
1735657200000|2024-12-31 15:00:00|110347|110322|110346.1|110321.1|110373.5|110348.5|110341.8|110316.8|35
1735657210000|2024-12-31 15:00:10|110345.2|110320.2|110353.2|110328.2|110354|110329|110343.6|110318.6|24
1735657220000|2024-12-31 15:00:20|110354.4|110329.4|110361.1|110336.1|110364.6|110339.6|110351.4|110326.4|23
1735657230000|2024-12-31 15:00:30|110357|110332|110343.1|110318.1|110357|110332|110337.1|110312.1|24
1735657240000|2024-12-31 15:00:40|110342.9|110317.9|110359.3|110334.3|110359.5|110334.5|110339.9|110314.9|25
1735657250000|2024-12-31 15:00:50|110359|110334|110401|110376|110401|110376|110359|110334|23
1735657260000|2024-12-31 15:01:00|110399.3|110374.3|110414.2|110389.2|110415.4|110390.4|110394.8|110369.8|36
1735657270000|2024-12-31 15:01:10|110413.7|110388.7|110392.2|110367.2|110413.7|110388.7|110385.9|110360.9|25
1735657280000|2024-12-31 15:01:20|110392.1|110367.1|110398.9|110373.9|110403|110378|110391.9|110366.9|22
1735657290000|2024-12-31 15:01:30|110398.5|110373.5|110380.8|110355.8|110398.5|110373.5|110377.7|110352.7|22
1735657300000|2024-12-31 15:01:40|110382.9|110357.9|110380.6|110355.6|110388|110363|110375.9|110350.9|26
1735657310000|2024-12-31 15:01:50|110380.7|110355.7|110375.1|110350.1|110380.7|110355.7|110370.6|110345.6|33
1735657320000|2024-12-31 15:02:00|110373.5|110348.5|110360.8|110335.8|110373.5|110348.5|110358.3|110333.3|23
1735657330000|2024-12-31 15:02:10|110360.9|110335.9|110363.6|110338.6|110364.1|110339.1|110360.5|110335.5|10
1735657340000|2024-12-31 15:02:20|110366.5|110341.5|110361.1|110336.1|110374.7|110349.7|110357.4|110332.4|28
1735657350000|2024-12-31 15:02:30|110358.1|110333.1|110359.8|110334.8|110370.4|110345.4|110358.1|110333.1|12
1735657360000|2024-12-31 15:02:40|110363.9|110338.9|110368|110343|110373.3|110348.3|110362.7|110337.7|17
1735657370000|2024-12-31 15:02:50|110366.7|110341.7|110361.8|110336.8|110371.4|110346.4|110361.4|110336.4|12
1735657380000|2024-12-31 15:03:00|110362.1|110337.1|110362.6|110337.6|110364.2|110339.2|110361.1|110336.1|8
1735657390000|2024-12-31 15:03:10|110362.2|110337.2|110364.4|110339.4|110366.5|110341.5|110360.1|110335.1|14
1735657400000|2024-12-31 15:03:20|110364.7|110339.7|110331.1|110306.1|110365|110340|110329.1|110304.1|24
1735657410000|2024-12-31 15:03:30|110331.3|110306.3|110338.4|110313.4|110341.6|110316.6|110327.3|110302.3|15
1735657420000|2024-12-31 15:03:40|110337.2|110312.2|110339.7|110314.7|110343.5|110318.5|110331.9|110306.9|19
1735657430000|2024-12-31 15:03:50|110337.3|110312.3|110331.7|110306.7|110338.6|110313.6|110325.7|110300.7|13
1735657440000|2024-12-31 15:04:00|110333.4|110308.4|110330.6|110305.6|110335|110310|110327.5|110302.5|18
1735657450000|2024-12-31 15:04:10|110330.8|110305.8|110328.1|110303.1|110332.3|110307.3|110325.1|110300.1|16
1735657460000|2024-12-31 15:04:20|110328.6|110303.6|110325|110300|110329.3|110304.3|110318.5|110293.5|16
1735657470000|2024-12-31 15:04:30|110324.7|110299.7|110322.1|110297.1|110326.1|110301.1|110317|110292|14
1735657480000|2024-12-31 15:04:40|110322.2|110297.2|110325.1|110300.1|110329.8|110304.8|110317.5|110292.5|21
1735657490000|2024-12-31 15:04:50|110326.7|110301.7|110320.5|110295.5|110326.7|110301.7|110319.3|110294.3|14
1735657500000|2024-12-31 15:05:00|110321.1|110296.1|110312.5|110287.5|110321.1|110296.1|110308.6|110283.6|12
1735657510000|2024-12-31 15:05:10|110314.3|110289.3|110313.1|110288.1|110314.3|110289.3|110309.7|110284.7|7
1735657520000|2024-12-31 15:05:20|110311.9|110286.9|110311|110286|110317.2|110292.2|110306.2|110281.2|20
1735657530000|2024-12-31 15:05:30|110314.7|110289.7|110312.2|110287.2|110314.7|110289.7|110309.3|110284.3|10
1735657540000|2024-12-31 15:05:40|110312.4|110287.4|110321.5|110296.5|110323.4|110298.4|110312.4|110287.4|12
1735657550000|2024-12-31 15:05:50|110321.4|110296.4|110329.1|110304.1|110330.5|110305.5|110318.9|110293.9|12
1735657560000|2024-12-31 15:06:00|110328.5|110303.5|110345.8|110320.8|110353.8|110328.8|110327.3|110302.3|17
1735657570000|2024-12-31 15:06:10|110345.5|110320.5|110352.9|110327.9|110360.5|110335.5|110345.5|110320.5|17
1735657580000|2024-12-31 15:06:20|110351.2|110326.2|110341.5|110316.5|110351.2|110326.2|110338|110313|16
1735657590000|2024-12-31 15:06:30|110338.6|110313.6|110340.8|110315.8|110342.2|110317.2|110338.6|110313.6|7
1735657600000|2024-12-31 15:06:40|110340.9|110315.9|110325.6|110300.6|110340.9|110315.9|110322.6|110297.6|15
1735657610000|2024-12-31 15:06:50|110323.4|110298.4|110325.7|110300.7|110325.7|110300.7|110310.2|110285.2|31
1735657620000|2024-12-31 15:07:00|110325.3|110300.3|110325|110300|110325.3|110300.3|110323.1|110298.1|8
1735657630000|2024-12-31 15:07:10|110324.6|110299.6|110323.3|110298.3|110333.2|110308.2|110321.4|110296.4|19
1735657640000|2024-12-31 15:07:20|110323|110298|110326.4|110301.4|110326.4|110301.4|110320.7|110295.7|20
1735657650000|2024-12-31 15:07:30|110324|110299|110322.4|110297.4|110324.2|110299.2|110313|110288|15
1735657660000|2024-12-31 15:07:40|110322.7|110297.7|110325.3|110300.3|110329.9|110304.9|110322.7|110297.7|13
1735657670000|2024-12-31 15:07:50|110324.8|110299.8|110324.4|110299.4|110329.9|110304.9|110322.6|110297.6|14
1735657680000|2024-12-31 15:08:00|110322.1|110297.1|110321.7|110296.7|110322.4|110297.4|110317.1|110292.1|10
1735657690000|2024-12-31 15:08:10|110321.6|110296.6|110310.7|110285.7|110321.6|110296.6|110305.1|110280.1|14
1735657700000|2024-12-31 15:08:20|110310.8|110285.8|110310.9|110285.9|110315.1|110290.1|110308.4|110283.4|22
1735657710000|2024-12-31 15:08:30|110312.5|110287.5|110305.8|110280.8|110314.3|110289.3|110303.8|110278.8|11
1735657720000|2024-12-31 15:08:40|110306.1|110281.1|110294.7|110269.7|110308.2|110283.2|110290.7|110265.7|15
1735657730000|2024-12-31 15:08:50|110294.5|110269.5|110290.9|110265.9|110294.5|110269.5|110288.8|110263.8|6
1735657740000|2024-12-31 15:09:00|110291|110266|110271.5|110246.5|110291.1|110266.1|110268.8|110243.8|25
1735657750000|2024-12-31 15:09:10|110271.2|110246.2|110279|110254|110280.3|110255.3|110265.8|110240.8|24
1735657760000|2024-12-31 15:09:20|110279.1|110254.1|110274.7|110249.7|110279.2|110254.2|110270.9|110245.9|12
1735657770000|2024-12-31 15:09:30|110273.2|110248.2|110280.2|110255.2|110282.5|110257.5|110268.6|110243.6|15
1735657780000|2024-12-31 15:09:40|110280.1|110255.1|110273.3|110248.3|110280.1|110255.1|110273.3|110248.3|8
1735657790000|2024-12-31 15:09:50|110273.6|110248.6|110268.7|110243.7|110273.9|110248.9|110268.7|110243.7|10
1735657800000|2024-12-31 15:10:00|110268.5|110243.5|110261.7|110236.7|110270.4|110245.4|110258.3|110233.3|16
1735657810000|2024-12-31 15:10:10|110261.5|110236.5|110247.7|110222.7|110266.3|110241.3|110247.7|110222.7|12
1735657820000|2024-12-31 15:10:20|110247.4|110222.4|110251.8|110226.8|110263.3|110238.3|110244.6|110219.6|22
1735657830000|2024-12-31 15:10:30|110249.5|110224.5|110242.5|110217.5|110251.8|110226.8|110241.2|110216.2|12
1735657840000|2024-12-31 15:10:40|110241.3|110216.3|110247.6|110222.6|110248.9|110223.9|110236.8|110211.8|17
1735657850000|2024-12-31 15:10:50|110247.1|110222.1|110224.7|110199.7|110248|110223|110224.7|110199.7|18
1735657860000|2024-12-31 15:11:00|110223.3|110198.3|110224.6|110199.6|110226.2|110201.2|110221.8|110196.8|17
1735657870000|2024-12-31 15:11:10|110222.9|110197.9|110221.9|110196.9|110223.1|110198.1|110217.5|110192.5|9
1735657880000|2024-12-31 15:11:20|110221.7|110196.7|110229.9|110204.9|110234.5|110209.5|110218.8|110193.8|16
1735657890000|2024-12-31 15:11:30|110229.6|110204.6|110243.8|110218.8|110248.6|110223.6|110229.3|110204.3|20
1735657900000|2024-12-31 15:11:40|110248.9|110223.9|110242.2|110217.2|110248.9|110223.9|110242.2|110217.2|16
1735657910000|2024-12-31 15:11:50|110242.6|110217.6|110247.4|110222.4|110247.4|110222.4|110242.6|110217.6|8
1735657920000|2024-12-31 15:12:00|110246.1|110221.1|110233.1|110208.1|110246.1|110221.1|110227.2|110202.2|17
1735657930000|2024-12-31 15:12:10|110233.4|110208.4|110239.6|110214.6|110239.6|110214.6|110229.5|110204.5|19
1735657940000|2024-12-31 15:12:20|110239.4|110214.4|110219.3|110194.3|110239.4|110214.4|110219.3|110194.3|23
1735657950000|2024-12-31 15:12:30|110216.7|110191.7|110198.1|110173.1|110219.1|110194.1|110195.2|110170.2|32
1735657960000|2024-12-31 15:12:40|110199.4|110174.4|110194.6|110169.6|110199.4|110174.4|110191.1|110166.1|23
1735657970000|2024-12-31 15:12:50|110192.6|110167.6|110201.5|110176.5|110202.7|110177.7|110189.4|110164.4|14
1735657980000|2024-12-31 15:13:00|110201.7|110176.7|110194|110169|110201.7|110176.7|110185.4|110160.4|26
1735657990000|2024-12-31 15:13:10|110195.5|110170.5|110219|110194|110220.1|110195.1|110190.4|110165.4|23
1735658000000|2024-12-31 15:13:20|110219.4|110194.4|110177.2|110152.2|110222.6|110197.6|110175.8|110150.8|30
1735658010000|2024-12-31 15:13:30|110177.3|110152.3|110174.4|110149.4|110179.1|110154.1|110169.2|110144.2|29
1735658020000|2024-12-31 15:13:40|110172.7|110147.7|110174.1|110149.1|110179|110154|110169.1|110144.1|23
1735658030000|2024-12-31 15:13:50|110174.3|110149.3|110173.9|110148.9|110174.9|110149.9|110166.7|110141.7|18
1735658040000|2024-12-31 15:14:00|110175.5|110150.5|110175.3|110150.3|110178.4|110153.4|110171.9|110146.9|11
1735658050000|2024-12-31 15:14:10|110175.1|110150.1|110177.7|110152.7|110179.5|110154.5|110175.1|110150.1|8
1735658060000|2024-12-31 15:14:20|110178.1|110153.1|110208.1|110183.1|110211.2|110186.2|110178.1|110153.1|28
1735658070000|2024-12-31 15:14:30|110208.4|110183.4|110203.3|110178.3|110208.4|110183.4|110199.7|110174.7|15
1735658080000|2024-12-31 15:14:40|110203|110178|110191.4|110166.4|110207.5|110182.5|110191.4|110166.4|19
1735658090000|2024-12-31 15:14:50|110186.2|110161.2|110185.4|110160.4|110190.5|110165.5|110180.2|110155.2|22
1735658100000|2024-12-31 15:15:00|110185.3|110160.3|110172.2|110147.2|110186.3|110161.3|110170.9|110145.9|17
1735658110000|2024-12-31 15:15:10|110172.4|110147.4|110176.4|110151.4|110181.5|110156.5|110172.4|110147.4|20
1735658120000|2024-12-31 15:15:20|110176.6|110151.6|110195|110170|110195.4|110170.4|110174.7|110149.7|18
1735658130000|2024-12-31 15:15:30|110205.3|110155.3|110195.8|110145.8|110205.3|110155.3|110192.2|110142.2|25
1735658140000|2024-12-31 15:15:40|110195.7|110145.7|110196.8|110146.8|110199.9|110149.9|110192.3|110142.3|32
1735658150000|2024-12-31 15:15:50|110196.1|110146.1|110199.2|110149.2|110204|110154|110192.8|110142.8|21
1735658160000|2024-12-31 15:16:00|110201.4|110151.4|110193.7|110143.7|110201.4|110151.4|110193.7|110143.7|12
1735658170000|2024-12-31 15:16:10|110194.3|110144.3|110180.6|110155.6|110195.1|110155.6|110164.8|110139.8|17
1735658180000|2024-12-31 15:16:20|110178.9|110153.9|110160.6|110135.6|110181.6|110156.6|110158.4|110133.4|27
1735658190000|2024-12-31 15:16:30|110158.8|110133.8|110164.7|110139.7|110168.8|110143.8|110158.8|110133.8|24
1735658200000|2024-12-31 15:16:40|110163|110138|110168.7|110143.7|110171.5|110146.5|110163|110138|25
1735658210000|2024-12-31 15:16:50|110169.4|110144.4|110166.8|110141.8|110170.6|110145.6|110164.8|110139.8|11
1735658220000|2024-12-31 15:17:00|110169.4|110144.4|110173.3|110148.3|110175.2|110150.2|110166.8|110141.8|13
1735658230000|2024-12-31 15:17:10|110174.7|110149.7|110173.6|110148.6|110182.2|110157.2|110172.3|110147.3|8
1735658240000|2024-12-31 15:17:20|110174|110149|110171.9|110146.9|110176|110151|110163.3|110138.3|19
1735658250000|2024-12-31 15:17:30|110170.5|110145.5|110174.3|110149.3|110175.5|110150.5|110170.5|110145.5|13
1735658260000|2024-12-31 15:17:40|110174.5|110149.5|110173|110148|110177.4|110152.4|110166.4|110141.4|14
1735658270000|2024-12-31 15:17:50|110171.1|110146.1|110183.5|110158.5|110184.5|110159.5|110171.1|110146.1|9
1735658280000|2024-12-31 15:18:00|110183.6|110158.6|110186.4|110161.4|110192.5|110167.5|110183.6|110158.6|18
1735658290000|2024-12-31 15:18:10|110184.9|110159.9|110190.2|110165.2|110190.2|110165.2|110183.9|110158.9|10
1735658300000|2024-12-31 15:18:20|110189.4|110164.4|110194.6|110169.6|110195|110170|110187.8|110162.8|14
1735658310000|2024-12-31 15:18:30|110195.2|110170.2|110203.6|110178.6|110204|110179|110195.2|110170.2|10
1735658320000|2024-12-31 15:18:40|110203.9|110178.9|110204.1|110179.1|110209.8|110184.8|110203.9|110178.9|12
1735658330000|2024-12-31 15:18:50|110203.8|110178.8|110203.6|110178.6|110204.7|110179.7|110202.1|110177.1|7
1735658340000|2024-12-31 15:19:00|110202.9|110177.9|110203.1|110178.1|110210|110185|110199.2|110174.2|11
1735658350000|2024-12-31 15:19:10|110201.8|110176.8|110201.8|110176.8|110209.1|110184.1|110197.1|110172.1|17
1735658360000|2024-12-31 15:19:20|110202.8|110177.8|110207.2|110182.2|110210.7|110185.7|110199.7|110174.7|13
1735658370000|2024-12-31 15:19:30|110209.1|110184.1|110199.6|110174.6|110210.5|110185.5|110199.6|110174.6|17
1735658380000|2024-12-31 15:19:40|110199.9|110174.9|110215.8|110165.8|110216.9|110184.7|110197.1|110161.9|25
1735658390000|2024-12-31 15:19:50|110216.8|110166.8|110214.6|110189.6|110216.8|110189.6|110208.4|110165.8|10
1735658400000|2024-12-31 15:20:00|110214.8|110189.8|110219.7|110194.7|110219.7|110194.7|110211.3|110186.3|19
1735658410000|2024-12-31 15:20:10|110219.6|110194.6|110234.3|110209.3|110234.3|110209.3|110219.6|110194.6|17
1735658420000|2024-12-31 15:20:20|110234.6|110209.6|110240.5|110215.5|110246.6|110215.5|110233.5|110196.6|12
1735658430000|2024-12-31 15:20:30|110242.6|110217.6|110240.3|110215.3|110245.8|110220.8|110240.3|110215.3|10
1735658440000|2024-12-31 15:20:40|110241.6|110216.6|110237.9|110212.9|110248.3|110223.3|110237.5|110212.5|20
1735658450000|2024-12-31 15:20:50|110236.8|110211.8|110236.5|110211.5|110249.2|110224.2|110230.9|110205.9|25
1735658460000|2024-12-31 15:21:00|110239.3|110214.3|110239.2|110214.2|110239.5|110214.5|110234.2|110209.2|12
1735658470000|2024-12-31 15:21:10|110239.5|110214.5|110267.2|110217.2|110269|110229.8|110236.6|110211.6|23
1735658480000|2024-12-31 15:21:20|110268.5|110218.5|110267.5|110242.5|110279.1|110243.2|110253.4|110218.5|22
1735658490000|2024-12-31 15:21:30|110267.4|110242.4|110263.5|110238.5|110270.4|110245.4|110261.6|110236.6|16
1735658500000|2024-12-31 15:21:40|110263.7|110238.7|110263|110238|110271.1|110240.3|110263|110219.7|11
1735658510000|2024-12-31 15:21:50|110260.2|110235.2|110263.5|110238.5|110264.6|110239.6|110259.1|110234.1|13
1735658520000|2024-12-31 15:22:00|110264.9|110239.9|110279.8|110229.8|110279.8|110247|110264.9|110229.8|12
1735658530000|2024-12-31 15:22:10|110280.3|110230.3|110272.8|110222.8|110280.3|110230.3|110272.8|110222.8|9
1735658540000|2024-12-31 15:22:20|110274.8|110224.8|110267.4|110242.4|110274.8|110246.7|110245.3|110217.9|41
1735658550000|2024-12-31 15:22:30|110267.8|110242.8|110260.6|110235.6|110280.3|110247.5|110253.5|110224.9|25
1735658560000|2024-12-31 15:22:40|110260.4|110235.4|110271.5|110246.5|110271.5|110246.5|110256.3|110231.3|33
1735658570000|2024-12-31 15:22:50|110269.9|110244.9|110257.3|110207.3|110269.9|110244.9|110238.3|110207.3|35
1735658580000|2024-12-31 15:23:00|110256.1|110206.1|110240.9|110215.9|110256.1|110223.7|110237.1|110204.6|22
1735658590000|2024-12-31 15:23:10|110240.1|110215.1|110247.5|110222.5|110248.4|110223.4|110238.9|110213.9|17
1735658600000|2024-12-31 15:23:20|110244.1|110219.1|110250|110225|110262.5|110225|110241.9|110208.2|14
1735658610000|2024-12-31 15:23:30|110250.1|110225.1|110266.5|110241.5|110295.1|110251.5|110250.1|110225.1|25
1735658620000|2024-12-31 15:23:40|110268.8|110243.8|110287|110237|110290.7|110243.8|110261.8|110234.9|18
1735658630000|2024-12-31 15:23:50|110286.9|110236.9|110311.2|110261.2|110311.2|110268|110285.2|110236.9|18
1735658640000|2024-12-31 15:24:00|110296.4|110271.4|110323.7|110298.7|110323.7|110298.7|110292.7|110260.3|34
1735658650000|2024-12-31 15:24:10|110328.5|110303.5|110340.8|110315.8|110352.5|110317.8|110328.5|110294.1|22
1735658660000|2024-12-31 15:24:20|110341.4|110316.4|110342|110317|110355.3|110317.5|110326.9|110301.9|24
1735658670000|2024-12-31 15:24:30|110342.1|110317.1|110340.1|110315.1|110358.5|110326.4|110326.2|110298.4|29
1735658680000|2024-12-31 15:24:40|110339.8|110314.8|110343.5|110318.5|110352.2|110327.2|110339.8|110314.8|22
1735658690000|2024-12-31 15:24:50|110346.8|110321.8|110341.5|110316.5|110350.4|110325.4|110339.7|110314.7|20
1735658700000|2024-12-31 15:25:00|110341.2|110316.2|110364.1|110339.1|110371.2|110346.2|110339.4|110314.4|22
1735658710000|2024-12-31 15:25:10|110364.5|110339.5|110365.1|110340.1|110365.8|110340.8|110358.5|110333.5|17
1735658720000|2024-12-31 15:25:20|110364.8|110339.8|110372.7|110347.7|110372.7|110347.7|110364.8|110339.8|9
1735658730000|2024-12-31 15:25:30|110373.9|110348.9|110371.9|110346.9|110377|110352|110366.1|110341.1|14
1735658740000|2024-12-31 15:25:40|110371.8|110346.8|110374.6|110349.6|110383.2|110350.5|110363.3|110331.4|27
1735658750000|2024-12-31 15:25:50|110370.6|110345.6|110384.1|110334.1|110387.1|110354|110364.7|110329.7|26
1735658760000|2024-12-31 15:26:00|110370.4|110345.4|110361.6|110336.6|110391.2|110348.7|110358.9|110332.8|30
1735658770000|2024-12-31 15:26:10|110366.9|110341.9|110358.1|110333.1|110367.7|110342.7|110342.3|110295.4|32
1735658780000|2024-12-31 15:26:20|110358|110333|110359.3|110334.3|110383|110345.3|110358|110320.2|35
1735658790000|2024-12-31 15:26:30|110371.1|110321.1|110370.5|110320.5|110372.1|110333.7|110353.1|110314.3|20
1735658800000|2024-12-31 15:26:40|110370.4|110320.4|110335.7|110310.7|110370.4|110329.9|110335.7|110307.7|31
1735658810000|2024-12-31 15:26:50|110337.7|110312.7|110322|110297|110343.7|110318.7|110321.5|110281.1|27
1735658820000|2024-12-31 15:27:00|110319.5|110294.5|110312.2|110287.2|110325.1|110300.1|110309.9|110284.9|19
1735658830000|2024-12-31 15:27:10|110311.9|110286.9|110340.2|110290.2|110341.3|110304.5|110311.9|110286.9|18
1735658840000|2024-12-31 15:27:20|110341|110291|110338.2|110288.2|110341|110291|110333.9|110283.9|12
1735658850000|2024-12-31 15:27:30|110338.4|110288.4|110324.6|110299.6|110344.9|110299.6|110324.6|110286.7|20
1735658860000|2024-12-31 15:27:40|110324.8|110299.8|110325.3|110300.3|110327.7|110302.7|110324.2|110299.2|10
1735658870000|2024-12-31 15:27:50|110324.1|110299.1|110330.7|110305.7|110338|110313|110323.4|110298.4|14
1735658880000|2024-12-31 15:28:00|110332.8|110307.8|110335.8|110310.8|110340.6|110315.6|110332.8|110307.8|14
1735658890000|2024-12-31 15:28:10|110341.5|110316.5|110339.4|110314.4|110344.5|110319.5|110336.6|110311.6|13
1735658900000|2024-12-31 15:28:20|110339.5|110314.5|110348.1|110323.1|110350.6|110325.6|110334|110309|24
1735658910000|2024-12-31 15:28:30|110348.3|110323.3|110358.9|110333.9|110358.9|110333.9|110347.6|110322.6|20
1735658920000|2024-12-31 15:28:40|110363.9|110338.9|110352.8|110327.8|110376.4|110351.4|110352.8|110327.8|41
1735658930000|2024-12-31 15:28:50|110355.1|110330.1|110355.6|110330.6|110356.8|110331.8|110348|110323|14
1735658940000|2024-12-31 15:29:00|110353.6|110328.6|110351.7|110326.7|110379.6|110345|110346.7|110321.7|39
1735658950000|2024-12-31 15:29:10|110349.8|110324.8|110345.8|110320.8|110349.8|110324.8|110339.7|110314.7|11
1735658960000|2024-12-31 15:29:20|110343.8|110318.8|110347.9|110322.9|110350.3|110325.3|110343.8|110318.8|9
1735658970000|2024-12-31 15:29:30|110349.3|110324.3|110332.3|110307.3|110349.3|110324.3|110326.2|110301.2|24
1735658980000|2024-12-31 15:29:40|110331.8|110306.8|110340.3|110315.3|110344.7|110319.7|110331.8|110306.8|19
1735658990000|2024-12-31 15:29:50|110341.1|110316.1|110345.7|110320.7|110350.6|110325.6|110341.1|110316.1|22
1735659000000|2024-12-31 15:30:00|110347.8|110322.8|110350.6|110325.6|110351.6|110326.6|110346.5|110321.5|17
1735659010000|2024-12-31 15:30:10|110349.3|110324.3|110356.1|110331.1|110357.5|110332.5|110343.1|110318.1|20
1735659020000|2024-12-31 15:30:20|110357.3|110332.3|110352.3|110327.3|110359.3|110334.3|110350.9|110325.9|18
1735659030000|2024-12-31 15:30:30|110349.9|110324.9|110341.9|110316.9|110355.8|110330.8|110339.5|110314.5|13
1735659040000|2024-12-31 15:30:40|110344.9|110319.9|110345.7|110320.7|110347.1|110322.1|110342.7|110317.7|15
1735659050000|2024-12-31 15:30:50|110343.9|110318.9|110311.7|110286.7|110343.9|110318.9|110299.2|110274.2|23
1735659060000|2024-12-31 15:31:00|110311|110286|110305.8|110280.8|110312.8|110287.8|110303.7|110278.7|14
1735659070000|2024-12-31 15:31:10|110306.5|110281.5|110321.3|110296.3|110329.9|110304.9|110306.5|110281.5|29
1735659080000|2024-12-31 15:31:20|110319.4|110294.4|110315.1|110290.1|110321.1|110296.1|110314.5|110289.5|13
1735659090000|2024-12-31 15:31:30|110312.2|110287.2|110310.9|110285.9|110315.2|110290.2|110310.8|110285.8|10
1735659100000|2024-12-31 15:31:40|110311|110286|110289.7|110264.7|110311|110286|110282.3|110257.3|23
1735659110000|2024-12-31 15:31:50|110288.2|110263.2|110286.2|110261.2|110290.4|110265.4|110286.2|110261.2|7
1735659120000|2024-12-31 15:32:00|110287.7|110262.7|110283|110258|110291.4|110266.4|110270.8|110245.8|20
1735659130000|2024-12-31 15:32:10|110281.3|110256.3|110279.1|110254.1|110286.3|110261.3|110279.1|110254.1|6
1735659140000|2024-12-31 15:32:20|110281.3|110256.3|110296.4|110271.4|110296.4|110271.4|110280.3|110255.3|19
1735659150000|2024-12-31 15:32:30|110297.6|110272.6|110307.3|110282.3|110308.6|110283.6|110297.5|110272.5|16
1735659160000|2024-12-31 15:32:40|110307.2|110282.2|110310.3|110285.3|110312.5|110287.5|110307.2|110282.2|11
1735659170000|2024-12-31 15:32:50|110309.4|110284.4|110304.3|110279.3|110315.9|110290.9|110304.3|110279.3|16
1735659180000|2024-12-31 15:33:00|110304.2|110279.2|110300.3|110275.3|110307.5|110282.5|110300.3|110275.3|9
1735659190000|2024-12-31 15:33:10|110300.6|110275.6|110328.3|110303.3|110328.3|110303.3|110300.6|110275.6|15
1735659200000|2024-12-31 15:33:20|110328.2|110303.2|110330.9|110280.9|110351.9|110303.2|110326.6|110280.9|18
1735659210000|2024-12-31 15:33:30|110331.9|110281.9|110335.8|110285.8|110340.1|110290.1|110330.4|110280.4|16
1735659220000|2024-12-31 15:33:40|110335.6|110285.6|110339.7|110289.7|110339.7|110289.7|110334.7|110284.7|7
1735659230000|2024-12-31 15:33:50|110338.9|110288.9|110328.6|110303.6|110338.9|110305|110314.1|110288.9|12
1735659240000|2024-12-31 15:34:00|110328|110303|110327.5|110302.5|110330.7|110305.7|110326|110301|13
1735659250000|2024-12-31 15:34:10|110327.6|110302.6|110329|110304|110331.7|110306.7|110324|110299|14
1735659260000|2024-12-31 15:34:20|110330.5|110305.5|110331.5|110306.5|110332.5|110307.5|110330.5|110305.5|7
1735659270000|2024-12-31 15:34:30|110330.2|110305.2|110355.6|110330.6|110362|110337|110330.2|110305.2|15
1735659280000|2024-12-31 15:34:40|110354.8|110329.8|110365.2|110340.2|110375.6|110350.6|110350.5|110325.5|24
1735659290000|2024-12-31 15:34:50|110363.9|110338.9|110365.9|110340.9|110365.9|110340.9|110359.8|110334.8|10
1735659300000|2024-12-31 15:35:00|110363.6|110338.6|110365.4|110340.4|110373.8|110348.8|110362.7|110337.7|29
1735659310000|2024-12-31 15:35:10|110367.8|110342.8|110339.4|110314.4|110367.8|110342.8|110339.4|110314.4|21
1735659320000|2024-12-31 15:35:20|110329.4|110304.4|110315.3|110290.3|110329.4|110304.4|110315.2|110290.2|33
1735659330000|2024-12-31 15:35:30|110313.3|110288.3|110288.4|110263.4|110316.7|110291.7|110286.5|110261.5|39
1735659340000|2024-12-31 15:35:40|110288.3|110263.3|110297.4|110272.4|110301.9|110276.9|110285.1|110260.1|30
1735659350000|2024-12-31 15:35:50|110294.3|110269.3|110289.3|110264.3|110294.4|110269.4|110284.9|110259.9|12
1735659360000|2024-12-31 15:36:00|110292.4|110267.4|110291.1|110266.1|110294.1|110269.1|110286.9|110261.9|14
1735659370000|2024-12-31 15:36:10|110290.9|110265.9|110276|110251|110290.9|110265.9|110276|110251|22
1735659380000|2024-12-31 15:36:20|110278.3|110253.3|110284.3|110259.3|110284.3|110259.3|110273.8|110248.8|13
1735659390000|2024-12-31 15:36:30|110285.7|110260.7|110298|110273|110299.6|110274.6|110283|110258|24
1735659400000|2024-12-31 15:36:40|110298.6|110273.6|110306.5|110256.5|110306.5|110277.4|110288.8|110256.4|26
1735659410000|2024-12-31 15:36:50|110306.3|110256.3|110299.3|110249.3|110306.4|110256.4|110295.8|110245.8|11
1735659420000|2024-12-31 15:37:00|110299|110249|110306.6|110281.6|110317.3|110286.1|110291.5|110249|23
1735659430000|2024-12-31 15:37:10|110307.2|110282.2|110330.7|110305.7|110342.7|110305.7|110304.7|110279.7|25
1735659440000|2024-12-31 15:37:20|110332.5|110307.5|110309.3|110284.3|110335|110310|110305.5|110280.5|22
1735659450000|2024-12-31 15:37:30|110311.3|110286.3|110326.2|110301.2|110330.1|110305.1|110309.8|110284.8|22
1735659460000|2024-12-31 15:37:40|110328.7|110303.7|110319.5|110294.5|110330.7|110305.7|110318.3|110293.3|23
1735659470000|2024-12-31 15:37:50|110318.8|110293.8|110319|110294|110320.5|110295.5|110306|110281|19
1735659480000|2024-12-31 15:38:00|110321.4|110296.4|110335.7|110310.7|110337.3|110312.3|110321.4|110296.4|15
1735659490000|2024-12-31 15:38:10|110332.7|110307.7|110337.7|110312.7|110340.7|110315.7|110332.3|110307.3|22
1735659500000|2024-12-31 15:38:20|110337.8|110312.8|110336.5|110311.5|110342|110317|110334.2|110309.2|14
1735659510000|2024-12-31 15:38:30|110337.1|110312.1|110342.2|110317.2|110348.1|110323.1|110333.9|110308.9|24
1735659520000|2024-12-31 15:38:40|110344|110319|110360.5|110310.5|110360.5|110326.4|110341.4|110305.6|13
1735659530000|2024-12-31 15:38:50|110360.8|110310.8|110380.1|110330.1|110380.7|110330.7|110357.9|110307.9|28
1735659540000|2024-12-31 15:39:00|110380.4|110330.4|110350.8|110300.8|110391.4|110341.4|110350.8|110300.8|31
1735659550000|2024-12-31 15:39:10|110350.1|110300.1|110316.7|110266.7|110350.1|110300.1|110316.7|110266.7|33
1735659560000|2024-12-31 15:39:20|110316.8|110266.8|110328.1|110278.1|110329|110279|110316.8|110266.8|21
1735659570000|2024-12-31 15:39:30|110323.8|110273.8|110323.3|110273.3|110328|110278|110320.6|110270.6|19
1735659580000|2024-12-31 15:39:40|110318|110268|110305.8|110255.8|110318|110268|110301.6|110251.6|21
1735659590000|2024-12-31 15:39:50|110302.2|110252.2|110281.1|110231.1|110304.1|110254.1|110281.1|110231.1|32
1735659600000|2024-12-31 15:40:00|110266.2|110241.2|110262.2|110212.2|110270.3|110245.3|110243|110210.1|39
1735659610000|2024-12-31 15:40:10|110257.8|110207.8|110223.7|110198.7|110263.7|110227.3|110223.7|110196.9|34
1735659620000|2024-12-31 15:40:20|110221.4|110196.4|110235.4|110210.4|110247.5|110212.2|110221.4|110195.9|17
1735659630000|2024-12-31 15:40:30|110232.4|110207.4|110241.9|110216.9|110241.9|110216.9|110224.1|110199.1|20
1735659640000|2024-12-31 15:40:40|110245.3|110220.3|110260.3|110235.3|110261|110236|110230.2|110205.2|31
1735659650000|2024-12-31 15:40:50|110260.6|110235.6|110262.3|110237.3|110262.3|110237.3|110255.2|110230.2|12
1735659660000|2024-12-31 15:41:00|110262.1|110237.1|110288.6|110263.6|110288.6|110263.6|110258.7|110233.7|24
1735659670000|2024-12-31 15:41:10|110287.3|110262.3|110303.1|110278.1|110311.5|110286.5|110285.2|110260.2|28
1735659680000|2024-12-31 15:41:20|110303.8|110278.8|110296|110271|110303.8|110278.8|110287.3|110262.3|22
1735659690000|2024-12-31 15:41:30|110294.6|110269.6|110294.3|110269.3|110298.9|110273.9|110287.2|110262.2|19
1735659700000|2024-12-31 15:41:40|110294.2|110269.2|110304.8|110279.8|110310.3|110285.3|110294|110269|30
1735659710000|2024-12-31 15:41:50|110303.4|110278.4|110304.1|110279.1|110305.5|110280.5|110301.4|110276.4|13
1735659720000|2024-12-31 15:42:00|110304.9|110279.9|110300.9|110275.9|110306|110281|110298.6|110273.6|15
1735659730000|2024-12-31 15:42:10|110301.2|110276.2|110312.4|110287.4|110314.4|110289.4|110301.2|110276.2|15
1735659740000|2024-12-31 15:42:20|110291.9|110266.9|110294.3|110269.3|110295.6|110270.6|110291.9|110266.9|10
1735659750000|2024-12-31 15:42:30|110293|110268|110306|110281|110306|110281|110293|110268|15
1735659760000|2024-12-31 15:42:40|110305.7|110280.7|110318|110293|110319.3|110294.3|110302.7|110277.7|15
1735659770000|2024-12-31 15:42:50|110316.7|110291.7|110333.8|110308.8|110333.8|110308.8|110307.2|110282.2|37
1735659780000|2024-12-31 15:43:00|110333.5|110308.5|110327|110302|110334.5|110309.5|110321.3|110296.3|24
1735659790000|2024-12-31 15:43:10|110328.7|110303.7|110333.7|110308.7|110333.7|110308.7|110324.9|110299.9|16
1735659800000|2024-12-31 15:43:20|110333.2|110308.2|110330.4|110305.4|110338.1|110313.1|110327.9|110302.9|26
1735659810000|2024-12-31 15:43:30|110329.8|110304.8|110330.2|110305.2|110334.7|110309.7|110320.1|110295.1|35
1735659820000|2024-12-31 15:43:40|110325.5|110300.5|110325.4|110300.4|110327.6|110302.6|110319.6|110294.6|10
1735659830000|2024-12-31 15:43:50|110323.7|110298.7|110320.4|110295.4|110334.3|110306.5|110305.6|110273.8|25
1735659840000|2024-12-31 15:44:00|110321.2|110296.2|110325.6|110300.6|110330.5|110300.6|110320.5|110279|13
1735659850000|2024-12-31 15:44:10|110325.9|110300.9|110345.2|110320.2|110345.2|110320.2|110325.9|110300.9|16
1735659860000|2024-12-31 15:44:20|110344|110319|110339.9|110314.9|110349.1|110324.1|110335.9|110310.9|16
1735659870000|2024-12-31 15:44:30|110340.1|110315.1|110340.7|110315.7|110342.9|110317.9|110335.4|110310.4|18
1735659880000|2024-12-31 15:44:40|110341.1|110316.1|110348.3|110323.3|110352.9|110327.9|110341|110316|13
1735659890000|2024-12-31 15:44:50|110347.3|110322.3|110332.9|110307.9|110357.2|110332.2|110332.2|110307.2|24
1735659900000|2024-12-31 15:45:00|110337.2|110312.2|110335.1|110310.1|110339|110314|110332.9|110307.9|8
1735659910000|2024-12-31 15:45:10|110333.6|110308.6|110348.7|110323.7|110348.9|110323.9|110332|110307|15
1735659920000|2024-12-31 15:45:20|110344|110319|110337.4|110312.4|110349.2|110324.2|110336.2|110311.2|31
1735659930000|2024-12-31 15:45:30|110334.1|110309.1|110334.3|110309.3|110340.7|110315.7|110329.9|110304.9|25
1735659940000|2024-12-31 15:45:40|110331.9|110306.9|110328.2|110303.2|110336.5|110311.5|110328.1|110303.1|16
1735659950000|2024-12-31 15:45:50|110330.4|110305.4|110344.1|110319.1|110344.1|110319.1|110330.4|110305.4|14
1735659960000|2024-12-31 15:46:00|110344|110319|110358.9|110333.9|110363.8|110338.8|110343.9|110318.9|25
1735659970000|2024-12-31 15:46:10|110357.2|110332.2|110359.6|110334.6|110361|110336|110357|110332|9
1735659980000|2024-12-31 15:46:20|110359.5|110334.5|110373.9|110348.9|110378.7|110353.7|110359.1|110334.1|18
1735659990000|2024-12-31 15:46:30|110372.2|110347.2|110406.5|110381.5|110406.9|110381.9|110369.7|110344.7|35
1735660000000|2024-12-31 15:46:40|110407.2|110382.2|110410.2|110385.2|110436.7|110411.7|110404.3|110379.3|28
1735660010000|2024-12-31 15:46:50|110409.2|110384.2|110404.2|110379.2|110409.2|110384.2|110399.9|110374.9|15
1735660020000|2024-12-31 15:47:00|110403.6|110378.6|110395.2|110370.2|110404.9|110379.9|110389.2|110364.2|23
1735660030000|2024-12-31 15:47:10|110395.3|110370.3|110384.3|110359.3|110397|110372|110379.3|110354.3|27
1735660040000|2024-12-31 15:47:20|110387.7|110362.7|110402.3|110377.3|110420.3|110387.9|110382.4|110357.4|42
1735660050000|2024-12-31 15:47:30|110399.5|110374.5|110399.8|110374.8|110406.5|110381.5|110396.1|110371.1|14
1735660060000|2024-12-31 15:47:40|110402.8|110377.8|110444.2|110419.2|110446.9|110421.9|110397.9|110372.9|47
1735660070000|2024-12-31 15:47:50|110439.8|110414.8|110440|110415|110452.7|110427.7|110436.9|110411.9|27
1735660080000|2024-12-31 15:48:00|110439.9|110414.9|110440.9|110415.9|110448.1|110423.1|110434.8|110409.8|15
1735660090000|2024-12-31 15:48:10|110432.5|110407.5|110434.1|110409.1|110439.4|110414.4|110432.5|110407.5|24
1735660100000|2024-12-31 15:48:20|110437.7|110412.7|110415|110390|110442.2|110412.7|110413.4|110388.4|36
1735660110000|2024-12-31 15:48:30|110414.4|110389.4|110426.8|110401.8|110426.8|110401.8|110410.9|110385.9|14
1735660120000|2024-12-31 15:48:40|110425.1|110400.1|110440.2|110415.2|110440.2|110415.2|110418.6|110390|26
1735660130000|2024-12-31 15:48:50|110433.5|110408.5|110447|110422|110452.5|110425.7|110433.5|110398.2|34
1735660140000|2024-12-31 15:49:00|110447.5|110422.5|110448.6|110423.6|110449|110424|110444.5|110419.5|18
1735660150000|2024-12-31 15:49:10|110449|110424|110482.4|110457.4|110496.5|110463.1|110449|110424|40
1735660160000|2024-12-31 15:49:20|110482.6|110457.6|110493.6|110468.6|110509.4|110484.4|110482.6|110449.1|42
1735660170000|2024-12-31 15:49:30|110493.3|110468.3|110502.6|110477.6|110502.6|110477.6|110482.2|110457.2|40
1735660180000|2024-12-31 15:49:40|110499|110474|110498.3|110473.3|110500.8|110475.8|110488.8|110463.8|31
1735660190000|2024-12-31 15:49:50|110498.1|110473.1|110486.5|110461.5|110498.7|110473.7|110482.1|110457.1|28
1735660200000|2024-12-31 15:50:00|110489|110464|110495.4|110470.4|110495.4|110470.4|110484.4|110459.4|31
1735660210000|2024-12-31 15:50:10|110495.9|110470.9|110487.6|110462.6|110495.9|110470.9|110477.9|110452.9|27
1735660220000|2024-12-31 15:50:20|110483|110458|110499.1|110474.1|110499.1|110474.1|110483|110458|22
1735660230000|2024-12-31 15:50:30|110494.6|110469.6|110503|110478|110509.1|110484.1|110493.2|110468.2|38
1735660240000|2024-12-31 15:50:40|110500.7|110475.7|110469.9|110444.9|110501.4|110476.4|110468.2|110443.2|30
1735660250000|2024-12-31 15:50:50|110470|110445|110472.9|110447.9|110472.9|110447.9|110461.7|110436.7|14
1735660260000|2024-12-31 15:51:00|110473.3|110448.3|110471.4|110446.4|110473.3|110448.3|110463.9|110438.9|26
1735660270000|2024-12-31 15:51:10|110471.6|110446.6|110482.6|110457.6|110498.4|110473.4|110470|110445|34
1735660280000|2024-12-31 15:51:20|110480.6|110455.6|110460.7|110435.7|110496.2|110471.2|110460.7|110435.7|35
1735660290000|2024-12-31 15:51:30|110462.9|110437.9|110437.9|110412.9|110463.7|110438.7|110437.9|110412.9|24
1735660300000|2024-12-31 15:51:40|110439.9|110414.9|110435.5|110410.5|110440.2|110415.2|110425.8|110400.8|32
1735660310000|2024-12-31 15:51:50|110434|110409|110417.7|110392.7|110434.7|110409.7|110417.7|110392.7|30
1735660320000|2024-12-31 15:52:00|110416.7|110391.7|110425.6|110400.6|110430.4|110405.4|110410.7|110385.7|21
1735660330000|2024-12-31 15:52:10|110426.8|110401.8|110434.4|110409.4|110439|110414|110426.8|110401.8|21
1735660340000|2024-12-31 15:52:20|110434.1|110409.1|110445.2|110420.2|110454|110429|110426.1|110401.1|22
1735660350000|2024-12-31 15:52:30|110445.5|110420.5|110446.8|110421.8|110453.1|110428.1|110437.1|110412.1|29
1735660360000|2024-12-31 15:52:40|110446.6|110421.6|110439.8|110414.8|110457.9|110432.9|110439.8|110414.8|40
1735660370000|2024-12-31 15:52:50|110439.4|110414.4|110443.9|110418.9|110448.4|110423.4|110439.4|110414.4|15
1735660380000|2024-12-31 15:53:00|110443.8|110418.8|110465.6|110440.6|110465.6|110440.6|110443.7|110418.7|27
1735660390000|2024-12-31 15:53:10|110468.5|110443.5|110474.8|110449.8|110480.2|110455.2|110466.8|110441.8|31
1735660400000|2024-12-31 15:53:20|110474.3|110449.3|110455.4|110430.4|110474.3|110449.3|110455.4|110430.4|27
1735660410000|2024-12-31 15:53:30|110455.2|110430.2|110462.4|110437.4|110466.3|110441.3|110450.6|110425.6|25
1735660420000|2024-12-31 15:53:40|110462.3|110437.3|110467.4|110442.4|110469.5|110444.5|110457.8|110432.8|26
1735660430000|2024-12-31 15:53:50|110469.5|110444.5|110471.5|110446.5|110474.8|110449.8|110459.8|110434.8|20
1735660440000|2024-12-31 15:54:00|110471.9|110446.9|110468.4|110443.4|110476.8|110451.8|110465.8|110440.8|29
1735660450000|2024-12-31 15:54:10|110469.7|110444.7|110474.7|110449.7|110480.3|110455.3|110463.9|110438.9|34
1735660460000|2024-12-31 15:54:20|110475.4|110450.4|110497.2|110472.2|110497.2|110472.2|110475.4|110450.4|33
1735660470000|2024-12-31 15:54:30|110494.7|110469.7|110496.4|110471.4|110500.5|110475.5|110489.1|110464.1|39
1735660480000|2024-12-31 15:54:40|110496.8|110471.8|110496.2|110471.2|110501.5|110476.5|110492.5|110467.5|31
1735660490000|2024-12-31 15:54:50|110496.6|110471.6|110515.5|110490.5|110515.8|110490.8|110493.1|110468.1|38
1735660500000|2024-12-31 15:55:00|110518.8|110493.8|110472.2|110447.2|110525.2|110500.2|110466.1|110441.1|34
1735660510000|2024-12-31 15:55:10|110472.5|110447.5|110454.5|110429.5|110472.5|110447.5|110441.1|110416.1|34
1735660520000|2024-12-31 15:55:20|110454.1|110429.1|110480|110455|110481.4|110456.4|110454.1|110429.1|35
1735660530000|2024-12-31 15:55:30|110479.5|110454.5|110478.2|110453.2|110479.5|110454.5|110463.4|110438.4|33
1735660540000|2024-12-31 15:55:40|110476.9|110451.9|110475.9|110450.9|110485.8|110460.8|110469.8|110444.8|28
1735660550000|2024-12-31 15:55:50|110475.6|110450.6|110476.2|110451.2|110485.8|110460.8|110472.1|110447.1|31
1735660560000|2024-12-31 15:56:00|110475.8|110450.8|110492.9|110467.9|110496.6|110471.6|110471.7|110446.7|35
1735660570000|2024-12-31 15:56:10|110491.3|110466.3|110480.2|110455.2|110501.3|110476.3|110479.2|110454.2|36
1735660580000|2024-12-31 15:56:20|110479.9|110454.9|110466.5|110441.5|110479.9|110454.9|110464.9|110439.9|37
1735660590000|2024-12-31 15:56:30|110465|110440|110482.1|110457.1|110493.6|110468.6|110463.4|110438.4|32
1735660600000|2024-12-31 15:56:40|110484.6|110459.6|110500.5|110475.5|110500.9|110475.9|110482.6|110457.6|38
1735660610000|2024-12-31 15:56:50|110501.1|110476.1|110496.5|110471.5|110503.7|110478.7|110489.2|110464.2|24
1735660620000|2024-12-31 15:57:00|110496|110471|110489.5|110464.5|110500.3|110475.3|110482.8|110457.8|32
1735660630000|2024-12-31 15:57:10|110491|110466|110486|110461|110491.4|110466.4|110486|110461|20
1735660640000|2024-12-31 15:57:20|110486.3|110461.3|110481|110456|110506|110481|110478|110453|50
1735660650000|2024-12-31 15:57:30|110483.2|110458.2|110502.7|110477.7|110510.1|110485.1|110482|110457|31
1735660660000|2024-12-31 15:57:40|110503.8|110478.8|110519.3|110494.3|110528.9|110503.9|110496.1|110471.1|51
1735660670000|2024-12-31 15:57:50|110519.5|110494.5|110527.5|110502.5|110533.8|110508.8|110502.2|110477.2|45
1735660680000|2024-12-31 15:58:00|110525.7|110500.7|110535|110510|110538.2|110513.2|110524.3|110499.3|32
1735660690000|2024-12-31 15:58:10|110534|110509|110543|110518|110553.9|110528.9|110534|110509|31
1735660700000|2024-12-31 15:58:20|110542.7|110517.7|110516|110491|110547.9|110522.9|110514.6|110489.6|34
1735660710000|2024-12-31 15:58:30|110515.7|110490.7|110508.2|110483.2|110518.9|110493.9|110504.3|110479.3|25
1735660720000|2024-12-31 15:58:40|110509.8|110484.8|110518.2|110493.2|110523.9|110498.9|110503.5|110478.5|32
1735660730000|2024-12-31 15:58:50|110518|110493|110525.6|110500.6|110525.6|110500.6|110509|110484|36
1735660740000|2024-12-31 15:59:00|110524.6|110499.6|110526|110501|110534.5|110509.5|110519.6|110494.6|30
1735660750000|2024-12-31 15:59:10|110526.2|110501.2|110528.7|110503.7|110534.3|110509.3|110523.9|110498.9|37
1735660760000|2024-12-31 15:59:20|110530.7|110505.7|110517.7|110492.7|110530.7|110505.7|110517.7|110492.7|34
1735660770000|2024-12-31 15:59:30|110517.5|110492.5|110524.6|110499.6|110525.8|110500.8|110513.2|110488.2|32
1735660780000|2024-12-31 15:59:40|110523.3|110498.3|110519.3|110494.3|110527.8|110502.8|110514.6|110489.6|25
1735660790000|2024-12-31 15:59:50|110518.1|110493.1|110497.5|110472.5|110519|110494|110497.5|110472.5|28
1735660800000|2024-12-31 16:00:00|110506.9|110481.9|110499.5|110474.5|110512.1|110487.1|110498.1|110473.1|28
1735660810000|2024-12-31 16:00:10|110500|110475|110483.3|110458.3|110500|110475|110477.6|110452.6|35
1735660820000|2024-12-31 16:00:20|110482.8|110457.8|110442.1|110417.1|110482.8|110457.8|110437.5|110412.5|48
1735660830000|2024-12-31 16:00:30|110440.4|110415.4|110490.1|110465.1|110490.1|110465.1|110438.4|110413.4|51
1735660840000|2024-12-31 16:00:40|110491.3|110466.3|110469.1|110444.1|110492|110467|110462.9|110437.9|58
1735660850000|2024-12-31 16:00:50|110470.2|110445.2|110507.2|110482.2|110507.2|110482.2|110470.2|110445.2|37
1735660860000|2024-12-31 16:01:00|110506.8|110481.8|110497.6|110472.6|110519.6|110494.6|110494.7|110469.7|41
1735660870000|2024-12-31 16:01:10|110497.7|110472.7|110484.4|110459.4|110506.1|110481.1|110481.3|110456.3|33
1735660880000|2024-12-31 16:01:20|110481.4|110456.4|110476|110451|110488.3|110463.3|110470.8|110445.8|52
1735660890000|2024-12-31 16:01:30|110475.4|110450.4|110482|110457|110482|110457|110463.4|110438.4|42
1735660900000|2024-12-31 16:01:40|110481.2|110456.2|110492.3|110467.3|110504.5|110479.5|110479.2|110454.2|34
1735660910000|2024-12-31 16:01:50|110489.9|110464.9|110489.4|110464.4|110497.5|110472.5|110481.3|110456.3|32
1735660920000|2024-12-31 16:02:00|110489.6|110464.6|110494.4|110469.4|110502.3|110477.3|110489.6|110464.6|34
1735660930000|2024-12-31 16:02:10|110494.5|110469.5|110506.1|110481.1|110506.1|110481.1|110484.9|110459.9|44
1735660940000|2024-12-31 16:02:20|110508|110483|110496.2|110471.2|110510.4|110485.4|110496.2|110471.2|34
1735660950000|2024-12-31 16:02:30|110496.1|110471.1|110498.4|110473.4|110501.6|110476.6|110495.5|110470.5|18
1735660960000|2024-12-31 16:02:40|110497.6|110472.6|110485.5|110460.5|110497.6|110472.6|110478.3|110453.3|24
1735660970000|2024-12-31 16:02:50|110483.2|110458.2|110495.7|110470.7|110495.7|110470.7|110478.1|110453.1|25
1735660980000|2024-12-31 16:03:00|110496.7|110471.7|110503.7|110478.7|110518.7|110493.7|110496.7|110471.7|31
1735660990000|2024-12-31 16:03:10|110504|110479|110520.6|110495.6|110520.6|110495.6|110502.7|110477.7|22
1735661000000|2024-12-31 16:03:20|110520.3|110495.3|110529.7|110504.7|110533.9|110508.9|110518|110493|22
1735661010000|2024-12-31 16:03:30|110527|110502|110516|110491|110531.3|110506.3|110516|110491|16
1735661020000|2024-12-31 16:03:40|110515.9|110490.9|110534.7|110509.7|110534.7|110509.7|110515.8|110490.8|14
1735661030000|2024-12-31 16:03:50|110535|110510|110592.1|110567.1|110593.5|110568.5|110535|110510|50
1735661040000|2024-12-31 16:04:00|110590.8|110565.8|110588.3|110563.3|110594.8|110569.8|110581.6|110556.6|31
1735661050000|2024-12-31 16:04:10|110587.5|110562.5|110587.3|110562.3|110590|110565|110586.8|110561.8|10
1735661060000|2024-12-31 16:04:20|110588|110563|110582.1|110557.1|110600.7|110575.7|110580.6|110555.6|21
1735661070000|2024-12-31 16:04:30|110582.2|110557.2|110584.3|110559.3|110584.3|110559.3|110579.8|110554.8|13
1735661080000|2024-12-31 16:04:40|110584.8|110559.8|110593.7|110568.7|110595.4|110570.4|110582.7|110557.7|18
1735661090000|2024-12-31 16:04:50|110589.4|110564.4|110618.4|110593.4|110618.4|110593.4|110589.4|110564.4|36
1735661100000|2024-12-31 16:05:00|110618.1|110593.1|110647.5|110622.5|110651.2|110626.2|110616.3|110591.3|28
1735661110000|2024-12-31 16:05:10|110645.3|110620.3|110643.2|110618.2|110659.8|110634.8|110641.5|110616.5|33
1735661120000|2024-12-31 16:05:20|110637.8|110612.8|110601.6|110576.6|110640.1|110615.1|110596.7|110571.7|38
1735661130000|2024-12-31 16:05:30|110601.2|110576.2|110579|110554|110601.2|110576.2|110573.1|110548.1|22
1735661140000|2024-12-31 16:05:40|110580.3|110555.3|110587.8|110562.8|110589|110564|110573.5|110548.5|16
1735661150000|2024-12-31 16:05:50|110588.3|110563.3|110583|110558|110589.5|110564.5|110581.7|110556.7|11
1735661160000|2024-12-31 16:06:00|110583.6|110558.6|110587.2|110562.2|110589.6|110564.6|110583.6|110558.6|6
1735661170000|2024-12-31 16:06:10|110587.8|110562.8|110576.4|110551.4|110591.8|110566.8|110573.5|110548.5|16
1735661180000|2024-12-31 16:06:20|110576.6|110551.6|110578.4|110553.4|110578.4|110553.4|110564.9|110539.9|16
1735661190000|2024-12-31 16:06:30|110581.5|110556.5|110578.4|110553.4|110581.5|110556.5|110567.8|110542.8|22
1735661200000|2024-12-31 16:06:40|110579.6|110554.6|110585.1|110560.1|110590.4|110565.4|110579.6|110554.6|14
1735661210000|2024-12-31 16:06:50|110585.5|110560.5|110619.1|110594.1|110619.1|110594.1|110585.5|110560.5|22
1735661220000|2024-12-31 16:07:00|110619.2|110594.2|110646.8|110621.8|110646.8|110621.8|110618.6|110593.6|28
1735661230000|2024-12-31 16:07:10|110645.5|110620.5|110648|110623|110652.1|110627.1|110642.2|110617.2|23
1735661240000|2024-12-31 16:07:20|110648.5|110623.5|110648.7|110623.7|110662.3|110637.3|110643.3|110618.3|29
1735661250000|2024-12-31 16:07:30|110645.1|110620.1|110657.2|110632.2|110657.4|110632.4|110644.9|110619.9|20
1735661260000|2024-12-31 16:07:40|110657.6|110632.6|110654.2|110629.2|110663.8|110638.8|110649.5|110624.5|24
1735661270000|2024-12-31 16:07:50|110642.4|110617.4|110621.7|110596.7|110648|110623|110621|110596|22
1735661280000|2024-12-31 16:08:00|110619.8|110594.8|110611.6|110586.6|110621.9|110596.9|110605.4|110580.4|28
1735661290000|2024-12-31 16:08:10|110609.9|110584.9|110612.6|110587.6|110620|110595|110600.2|110575.2|16
1735661300000|2024-12-31 16:08:20|110612.4|110587.4|110597.9|110572.9|110612.4|110587.4|110596.1|110571.1|25
1735661310000|2024-12-31 16:08:30|110600.2|110575.2|110604.9|110579.9|110608.9|110583.9|110600.2|110575.2|16
1735661320000|2024-12-31 16:08:40|110604.8|110579.8|110620.7|110595.7|110620.7|110595.7|110600.3|110575.3|19
1735661330000|2024-12-31 16:08:50|110622.4|110597.4|110618.9|110593.9|110623.3|110598.3|110615.8|110590.8|18
1735661340000|2024-12-31 16:09:00|110618.1|110593.1|110615.9|110590.9|110622.2|110597.2|110614.8|110589.8|11
1735661350000|2024-12-31 16:09:10|110613|110588|110586|110561|110613|110588|110586|110561|26
1735661360000|2024-12-31 16:09:20|110587.7|110562.7|110607.9|110582.9|110607.9|110582.9|110587|110562|20
1735661370000|2024-12-31 16:09:30|110605|110580|110597.8|110572.8|110605.2|110580.2|110596.7|110571.7|16
1735661380000|2024-12-31 16:09:40|110599.6|110574.6|110614.6|110589.6|110614.6|110589.6|110599.6|110574.6|13
1735661390000|2024-12-31 16:09:50|110613.7|110588.7|110616.4|110591.4|110620.4|110595.4|110608.1|110583.1|19
1735661400000|2024-12-31 16:10:00|110616.6|110591.6|110617.2|110592.2|110618.3|110593.3|110615.4|110590.4|8
1735661410000|2024-12-31 16:10:10|110617|110592|110618.3|110593.3|110627.1|110602.1|110607.9|110582.9|26
1735661420000|2024-12-31 16:10:20|110616.4|110591.4|110614.9|110589.9|110618.8|110593.8|110611.7|110586.7|21
1735661430000|2024-12-31 16:10:30|110613.2|110588.2|110613.7|110588.7|110624.6|110599.6|110613.2|110588.2|26
1735661440000|2024-12-31 16:10:40|110616.5|110591.5|110630|110605|110630.3|110605.3|110611.9|110586.9|18
1735661450000|2024-12-31 16:10:50|110628.3|110603.3|110612.8|110587.8|110628.3|110603.3|110611.1|110586.1|20
1735661460000|2024-12-31 16:11:00|110612.6|110587.6|110618.5|110593.5|110621.1|110596.1|110612.6|110587.6|11
1735661470000|2024-12-31 16:11:10|110626.2|110601.2|110650.4|110625.4|110650.4|110625.4|110621.8|110596.8|28
1735661480000|2024-12-31 16:11:20|110647|110622|110650.7|110625.7|110652|110627|110632.5|110607.5|29
1735661490000|2024-12-31 16:11:30|110650|110625|110644|110619|110650|110625|110640.7|110615.7|13
1735661500000|2024-12-31 16:11:40|110644.1|110619.1|110639.8|110614.8|110645.9|110620.9|110639.8|110614.8|5
1735661510000|2024-12-31 16:11:50|110642.2|110617.2|110644.9|110619.9|110644.9|110619.9|110635.7|110610.7|20
1735661520000|2024-12-31 16:12:00|110644.8|110619.8|110649|110624|110652.5|110627.5|110637.2|110612.2|15
1735661530000|2024-12-31 16:12:10|110649.2|110624.2|110645.9|110620.9|110649.2|110624.2|110641.5|110616.5|13
1735661540000|2024-12-31 16:12:20|110645.7|110620.7|110641.6|110616.6|110645.7|110620.7|110641.2|110616.2|12
1735661550000|2024-12-31 16:12:30|110641.7|110616.7|110632.7|110607.7|110659.5|110634.5|110632|110607|20
1735661560000|2024-12-31 16:12:40|110634.7|110609.7|110645.1|110620.1|110645.1|110620.1|110633.2|110608.2|31
1735661570000|2024-12-31 16:12:50|110645.6|110620.6|110639.7|110614.7|110645.6|110620.6|110630.9|110605.9|23
1735661580000|2024-12-31 16:13:00|110639.3|110614.3|110630|110605|110639.3|110614.3|110625.7|110600.7|22
1735661590000|2024-12-31 16:13:10|110628.6|110603.6|110641|110616|110641.5|110616.5|110628.6|110603.6|20
1735661600000|2024-12-31 16:13:20|110641.8|110616.8|110637|110612|110641.8|110616.8|110636.5|110611.5|19
1735661610000|2024-12-31 16:13:30|110635.7|110610.7|110636.1|110611.1|110638.4|110613.4|110634.8|110609.8|8
1735661620000|2024-12-31 16:13:40|110633.5|110608.5|110639.5|110614.5|110645.1|110620.1|110633.5|110608.5|17
1735661630000|2024-12-31 16:13:50|110639|110614|110637.5|110612.5|110648.8|110614|110632|110593.9|16
1735661640000|2024-12-31 16:14:00|110637.8|110612.8|110634.8|110609.8|110644|110617.4|110625.9|110594|23
1735661650000|2024-12-31 16:14:10|110631.6|110606.6|110629.7|110604.7|110645.9|110606.6|110629.6|110593.1|12
1735661660000|2024-12-31 16:14:20|110629.9|110604.9|110613.4|110588.4|110648|110609.8|110609.3|110584.3|23
1735661670000|2024-12-31 16:14:30|110612.5|110587.5|110611.2|110586.2|110615.9|110590.9|110609.9|110584.9|16
1735661680000|2024-12-31 16:14:40|110610.7|110585.7|110607.7|110582.7|110614.8|110589.8|110603.5|110578.5|20
1735661690000|2024-12-31 16:14:50|110611.6|110586.6|110616.9|110591.9|110617.8|110592.8|110611|110586|9
1735661700000|2024-12-31 16:15:00|110613.2|110588.2|110614.7|110589.7|110623.3|110598.3|110613.2|110588.2|23
1735661710000|2024-12-31 16:15:10|110619.8|110594.8|110632.4|110607.4|110632.4|110607.4|110613|110588|11
1735661720000|2024-12-31 16:15:20|110630.2|110605.2|110628.5|110603.5|110630.4|110605.4|110621.7|110596.7|16
1735661730000|2024-12-31 16:15:30|110630.7|110605.7|110631.6|110606.6|110631.6|110606.6|110624.1|110599.1|14
1735661740000|2024-12-31 16:15:40|110627.6|110602.6|110631.4|110606.4|110640.5|110615.5|110625.8|110600.8|14
1735661750000|2024-12-31 16:15:50|110632.8|110607.8|110632.9|110607.9|110637.2|110612.2|110632.8|110607.8|4
1735661760000|2024-12-31 16:16:00|110634.6|110609.6|110629|110604|110641.3|110616.3|110624.3|110599.3|21
1735661770000|2024-12-31 16:16:10|110627.4|110602.4|110623.9|110598.9|110630.7|110605.7|110618.5|110593.5|12
1735661780000|2024-12-31 16:16:20|110625.5|110600.5|110640.9|110615.9|110640.9|110615.9|110617.8|110592.8|22
1735661790000|2024-12-31 16:16:30|110640.1|110615.1|110627.2|110602.2|110640.1|110615.1|110627.2|110602.2|8
1735661800000|2024-12-31 16:16:40|110624|110599|110628.7|110603.7|110628.8|110603.8|110624|110599|10
1735661810000|2024-12-31 16:16:50|110627.8|110602.8|110628.7|110603.7|110632|110607|110626.5|110601.5|16
1735661820000|2024-12-31 16:17:00|110629|110604|110645.8|110620.8|110648.6|110623.6|110629|110604|15
1735661830000|2024-12-31 16:17:10|110644.4|110619.4|110643.4|110618.4|110644.4|110619.4|110633.6|110608.6|18
1735661840000|2024-12-31 16:17:20|110644|110619|110632.6|110607.6|110644|110619|110632.6|110607.6|13
1735661850000|2024-12-31 16:17:30|110632|110607|110637.5|110612.5|110637.8|110612.8|110631.6|110606.6|17
1735661860000|2024-12-31 16:17:40|110635.7|110610.7|110626.1|110601.1|110635.7|110610.7|110620.6|110595.6|11
1735661870000|2024-12-31 16:17:50|110626|110601|110635.8|110610.8|110637.1|110612.1|110625.7|110600.7|10
1735661880000|2024-12-31 16:18:00|110636.1|110611.1|110605.7|110580.7|110636.4|110611.4|110604.4|110579.4|26
1735661890000|2024-12-31 16:18:10|110605.8|110580.8|110598.8|110573.8|110608.2|110583.2|110597.9|110572.9|18
1735661900000|2024-12-31 16:18:20|110598.4|110573.4|110616.6|110591.6|110628|110603|110598.4|110573.4|19
1735661910000|2024-12-31 16:18:30|110616.7|110591.7|110593.9|110568.9|110616.7|110591.7|110592.6|110567.6|17
1735661920000|2024-12-31 16:18:40|110591.1|110566.1|110591.5|110566.5|110595.9|110570.9|110588.8|110563.8|10
1735661930000|2024-12-31 16:18:50|110589.1|110564.1|110571.8|110546.8|110594.6|110569.6|110569.5|110544.5|29
1735661940000|2024-12-31 16:19:00|110573.4|110548.4|110587.8|110562.8|110587.8|110562.8|110569.5|110544.5|16
1735661950000|2024-12-31 16:19:10|110586.4|110561.4|110595.3|110570.3|110596.8|110571.8|110585.7|110560.7|12
1735661960000|2024-12-31 16:19:20|110595.5|110570.5|110592|110567|110600.9|110575.9|110590.6|110565.6|13
1735661970000|2024-12-31 16:19:30|110593.6|110568.6|110583.5|110558.5|110593.6|110568.6|110581.1|110556.1|23
1735661980000|2024-12-31 16:19:40|110583.6|110558.6|110626|110601|110626|110601|110583.1|110558.1|22
1735661990000|2024-12-31 16:19:50|110624|110599|110622.5|110597.5|110625.6|110600.6|110618.8|110593.8|12
1735662000000|2024-12-31 16:20:00|110622.7|110597.7|110617.3|110592.3|110625.3|110600.3|110610.8|110585.8|15
1735662010000|2024-12-31 16:20:10|110617|110592|110612|110587|110619.1|110594.1|110610.4|110585.4|11
1735662020000|2024-12-31 16:20:20|110610.3|110585.3|110614.1|110589.1|110614.1|110589.1|110610.3|110585.3|4
1735662030000|2024-12-31 16:20:30|110611.9|110586.9|110637.7|110612.7|110649.4|110614.1|110611.9|110586.9|10
1735662040000|2024-12-31 16:20:40|110637.3|110612.3|110631.3|110606.3|110637.8|110612.8|110631.3|110606.3|9
1735662050000|2024-12-31 16:20:50|110631.4|110606.4|110627.6|110602.6|110631.4|110606.4|110623.6|110598.6|10
1735662060000|2024-12-31 16:21:00|110627.3|110602.3|110610.2|110585.2|110627.6|110602.6|110607.8|110582.8|19
1735662070000|2024-12-31 16:21:10|110610.3|110585.3|110609.7|110584.7|110626.1|110601.1|110608.5|110583.5|14
1735662080000|2024-12-31 16:21:20|110608.2|110583.2|110617.6|110592.6|110621.6|110596.6|110607.9|110582.9|8
1735662090000|2024-12-31 16:21:30|110615.3|110590.3|110628.9|110603.9|110633.5|110608.5|110615.3|110590.3|18
1735662100000|2024-12-31 16:21:40|110629|110604|110634.9|110609.9|110638.7|110613.7|110627.8|110602.8|14
1735662110000|2024-12-31 16:21:50|110633.4|110608.4|110633.1|110608.1|110635.7|110610.7|110628|110603|10
1735662120000|2024-12-31 16:22:00|110632.9|110607.9|110633.2|110608.2|110637.9|110612.9|110631.6|110606.6|10
1735662130000|2024-12-31 16:22:10|110633.4|110608.4|110638.9|110613.9|110649.4|110624.4|110633.4|110608.4|23
1735662140000|2024-12-31 16:22:20|110638.6|110613.6|110637.8|110612.8|110638.6|110613.6|110626|110601|15
1735662150000|2024-12-31 16:22:30|110639.3|110614.3|110668|110643|110669.5|110644.5|110639.3|110614.3|24
1735662160000|2024-12-31 16:22:40|110667.8|110642.8|110667.9|110642.9|110672.6|110647.6|110649.6|110624.6|27
1735662170000|2024-12-31 16:22:50|110668.4|110643.4|110703.9|110653.9|110705.2|110655.2|110668.4|110628.8|23
1735662180000|2024-12-31 16:23:00|110705.7|110655.7|110693.2|110643.2|110710.9|110660.9|110693.2|110643.2|12
1735662190000|2024-12-31 16:23:10|110690.2|110640.2|110681.4|110656.4|110701.1|110659.8|110681.4|110640.2|13
1735662200000|2024-12-31 16:23:20|110681.2|110656.2|110699.7|110674.7|110705.7|110680.7|110681|110656|20
1735662210000|2024-12-31 16:23:30|110702.8|110677.8|110671.1|110646.1|110703|110678|110671.1|110646.1|11
1735662220000|2024-12-31 16:23:40|110670.5|110645.5|110679.4|110654.4|110684.3|110659.3|110668.6|110643.6|13
1735662230000|2024-12-31 16:23:50|110680|110655|110671.6|110646.6|110680.8|110655.8|110671.4|110646.4|15
1735662240000|2024-12-31 16:24:00|110671.8|110646.8|110682.9|110632.9|110692.2|110656.7|110671.8|110631.1|17
1735662250000|2024-12-31 16:24:10|110681.3|110631.3|110698.3|110648.3|110698.3|110648.3|110680.2|110630.2|13
1735662260000|2024-12-31 16:24:20|110698.1|110648.1|110702.6|110652.6|110702.6|110652.6|110691.8|110641.8|13
1735662270000|2024-12-31 16:24:30|110702.8|110652.8|110703.3|110653.3|110704.2|110654.2|110701.9|110651.9|7
1735662280000|2024-12-31 16:24:40|110702.7|110652.7|110687.1|110637.1|110704.2|110654.2|110687.1|110637.1|12
1735662290000|2024-12-31 16:24:50|110687.7|110637.7|110692.9|110642.9|110694.4|110644.4|110687.4|110637.4|14
1735662300000|2024-12-31 16:25:00|110691.6|110641.6|110694.9|110644.9|110694.9|110644.9|110690.8|110640.8|12
1735662310000|2024-12-31 16:25:10|110695.7|110645.7|110699.8|110649.8|110700.8|110650.8|110694.9|110644.9|12
1735662320000|2024-12-31 16:25:20|110698.7|110648.7|110700.6|110650.6|110700.6|110650.6|110698.2|110648.2|8
1735662330000|2024-12-31 16:25:30|110700.4|110650.4|110689.8|110639.8|110708|110658|110688.6|110638.6|12
1735662340000|2024-12-31 16:25:40|110689.7|110639.7|110685|110635|110692.2|110642.2|110684.6|110634.6|10
1735662350000|2024-12-31 16:25:50|110685.4|110635.4|110684.4|110634.4|110690.6|110640.6|110684.4|110634.4|8
1735662360000|2024-12-31 16:26:00|110687|110637|110689.9|110639.9|110694.5|110644.5|110687|110637|12
1735662370000|2024-12-31 16:26:10|110689.1|110639.1|110684.7|110634.7|110692.5|110642.5|110684.7|110634.7|12
1735662380000|2024-12-31 16:26:20|110685.9|110635.9|110688.8|110638.8|110689.5|110639.5|110685.9|110635.9|16
1735662390000|2024-12-31 16:26:30|110687.9|110637.9|110694.5|110644.5|110694.5|110644.5|110687.8|110637.8|12
1735662400000|2024-12-31 16:26:40|110693.2|110643.2|110689.9|110639.9|110693.2|110643.2|110689.9|110639.9|5
1735662410000|2024-12-31 16:26:50|110689.8|110639.8|110684|110634|110689.8|110639.8|110681.4|110631.4|14
1735662420000|2024-12-31 16:27:00|110686.4|110636.4|110688.6|110638.6|110693.8|110643.8|110683.5|110633.5|17
1735662430000|2024-12-31 16:27:10|110689.2|110639.2|110682.8|110632.8|110689.6|110639.6|110678.5|110628.5|19
1735662440000|2024-12-31 16:27:20|110682.7|110632.7|110679.9|110629.9|110683|110633|110678.4|110628.4|18
1735662450000|2024-12-31 16:27:30|110683.8|110633.8|110687.4|110637.4|110693.4|110643.4|110683.8|110633.8|16
1735662460000|2024-12-31 16:27:40|110687.1|110637.1|110684.2|110634.2|110687.1|110637.1|110684.2|110634.2|9
1735662470000|2024-12-31 16:27:50|110683.8|110633.8|110693.1|110643.1|110693.8|110643.8|110680.4|110630.4|20
1735662480000|2024-12-31 16:28:00|110693|110643|110684.4|110634.4|110693.9|110643.9|110679|110629|15
1735662490000|2024-12-31 16:28:10|110685.2|110635.2|110688|110638|110689.7|110639.7|110679.3|110629.3|15
1735662500000|2024-12-31 16:28:20|110687.7|110637.7|110678.2|110653.2|110695|110658.6|110675|110637.6|30
1735662510000|2024-12-31 16:28:30|110677.5|110652.5|110674.3|110649.3|110678.2|110653.2|110673.9|110648.9|14
1735662520000|2024-12-31 16:28:40|110675|110650|110677.2|110652.2|110679.8|110654.8|110673.6|110648.6|12
1735662530000|2024-12-31 16:28:50|110677.5|110652.5|110673.1|110648.1|110678.8|110653.8|110673|110648|14
1735662540000|2024-12-31 16:29:00|110676.3|110651.3|110675.5|110650.5|110679.2|110654.2|110672.1|110647.1|23
1735662550000|2024-12-31 16:29:10|110678.6|110653.6|110691|110666|110693|110668|110675.7|110650.7|27
1735662560000|2024-12-31 16:29:20|110691.4|110666.4|110698.2|110673.2|110709.9|110684.9|110688.5|110663.5|27
1735662570000|2024-12-31 16:29:30|110695.3|110670.3|110688.6|110663.6|110695.4|110670.4|110688.6|110663.6|13
1735662580000|2024-12-31 16:29:40|110688.8|110663.8|110689.2|110664.2|110693.3|110668.3|110686.6|110661.6|11
1735662590000|2024-12-31 16:29:50|110690.6|110665.6|110685.9|110660.9|110690.6|110665.6|110682.7|110657.7|16
1735662600000|2024-12-31 16:30:00|110687.8|110662.8|110687.9|110662.9|110691.1|110666.1|110686.5|110661.5|16
1735662610000|2024-12-31 16:30:10|110688.2|110663.2|110687.9|110662.9|110689.1|110664.1|110686.1|110661.1|10
1735662620000|2024-12-31 16:30:20|110688|110663|110688|110663|110716.9|110675.8|110685|110642.2|35
1735662630000|2024-12-31 16:30:30|110686.8|110661.8|110670.1|110645.1|110686.8|110661.8|110668.3|110643.3|13
1735662640000|2024-12-31 16:30:40|110670.3|110645.3|110672.6|110647.6|110672.6|110647.6|110665.3|110640.3|20
1735662650000|2024-12-31 16:30:50|110672.5|110647.5|110651.1|110626.1|110672.5|110647.5|110649.7|110624.7|20
1735662660000|2024-12-31 16:31:00|110654.1|110629.1|110652.6|110627.6|110657.1|110632.1|110649.3|110624.3|15
1735662670000|2024-12-31 16:31:10|110652.4|110627.4|110663.9|110638.9|110665.1|110640.1|110651.2|110626.2|14
1735662680000|2024-12-31 16:31:20|110665.3|110640.3|110664.4|110639.4|110667.7|110642.7|110663.2|110638.2|12
1735662690000|2024-12-31 16:31:30|110662.7|110637.7|110661.6|110636.6|110665.2|110640.2|110648.9|110623.9|23
1735662700000|2024-12-31 16:31:40|110660.9|110635.9|110656.6|110631.6|110663.9|110638.9|110649.3|110624.3|22
1735662710000|2024-12-31 16:31:50|110656.9|110631.9|110659.3|110634.3|110667.5|110642.5|110656.9|110631.9|14
1735662720000|2024-12-31 16:32:00|110659|110634|110658.8|110633.8|110666.2|110641.2|110655|110630|13
1735662730000|2024-12-31 16:32:10|110659.9|110634.9|110658.7|110633.7|110663|110638|110651.2|110626.2|27
1735662740000|2024-12-31 16:32:20|110655.4|110630.4|110651.9|110626.9|110658|110633|110651.9|110626.9|10
1735662750000|2024-12-31 16:32:30|110652.6|110627.6|110654.4|110629.4|110657.1|110632.1|110652.2|110627.2|11
1735662760000|2024-12-31 16:32:40|110646|110621|110648.3|110623.3|110653.5|110628.5|110642.2|110617.2|23
1735662770000|2024-12-31 16:32:50|110646|110621|110647.7|110622.7|110650.2|110625.2|110645.5|110620.5|8
1735662780000|2024-12-31 16:33:00|110647.5|110622.5|110640.6|110615.6|110648.8|110623.8|110639|110614|23
1735662790000|2024-12-31 16:33:10|110640.2|110615.2|110638.8|110613.8|110640.5|110615.5|110637.3|110612.3|8
1735662800000|2024-12-31 16:33:20|110639.1|110614.1|110636.6|110611.6|110642.9|110617.9|110635.7|110610.7|18
1735662810000|2024-12-31 16:33:30|110636.2|110611.2|110640.7|110615.7|110642|110617|110635.9|110610.9|8
1735662820000|2024-12-31 16:33:40|110641.1|110616.1|110631.9|110606.9|110641.4|110616.4|110630.6|110605.6|23
1735662830000|2024-12-31 16:33:50|110631|110606|110633.3|110608.3|110635.2|110610.2|110630.8|110605.8|7
1735662840000|2024-12-31 16:34:00|110632|110607|110629.4|110604.4|110641.7|110616.7|110625.7|110600.7|25
1735662850000|2024-12-31 16:34:10|110628.7|110603.7|110614.3|110589.3|110632.8|110607.8|110614.3|110589.3|20
1735662860000|2024-12-31 16:34:20|110616.1|110591.1|110613.3|110588.3|110625.6|110591.1|110597.8|110567.6|19
1735662870000|2024-12-31 16:34:30|110613.4|110588.4|110619|110594|110619.9|110594.9|110613.4|110588.4|14
1735662880000|2024-12-31 16:34:40|110612.7|110587.7|110620.2|110595.2|110623|110598|110612.7|110587.7|9
1735662890000|2024-12-31 16:34:50|110620.8|110595.8|110623.3|110598.3|110625.7|110600.7|110616.1|110591.1|14
1735662900000|2024-12-31 16:35:00|110623.1|110598.1|110620.2|110595.2|110624|110599|110618.4|110593.4|13
1735662910000|2024-12-31 16:35:10|110619.7|110594.7|110619.1|110594.1|110619.7|110594.7|110619.1|110594.1|3
1735662920000|2024-12-31 16:35:20|110619.3|110594.3|110623.1|110598.1|110629.5|110604.5|110619.3|110594.3|13
1735662930000|2024-12-31 16:35:30|110623.7|110598.7|110644.4|110619.4|110644.8|110619.8|110623.1|110598.1|12
1735662940000|2024-12-31 16:35:40|110640.5|110615.5|110655.5|110630.5|110655.5|110630.5|110639.3|110614.3|24
1735662950000|2024-12-31 16:35:50|110656.2|110631.2|110654.1|110629.1|110660.4|110635.4|110644.5|110619.5|24
1735662960000|2024-12-31 16:36:00|110652.1|110627.1|110681.3|110656.3|110682.6|110657.6|110652.1|110627.1|33
1735662970000|2024-12-31 16:36:10|110682.9|110657.9|110674.7|110649.7|110687.9|110662.9|110670.8|110645.8|27
1735662980000|2024-12-31 16:36:20|110675.2|110650.2|110677.4|110652.4|110678.5|110653.5|110674.6|110649.6|14
1735662990000|2024-12-31 16:36:30|110675.7|110650.7|110675|110650|110676.7|110651.7|110671.5|110646.5|16
1735663000000|2024-12-31 16:36:40|110669|110644|110670.9|110645.9|110677.7|110652.7|110667.7|110642.7|20
1735663010000|2024-12-31 16:36:50|110669.3|110644.3|110671.1|110646.1|110673.4|110648.4|110667.5|110642.5|48
1735663020000|2024-12-31 16:37:00|110671|110646|110677.6|110652.6|110677.6|110652.6|110671|110646|28
1735663030000|2024-12-31 16:37:10|110680.5|110655.5|110686.7|110661.7|110692.1|110667.1|110678.4|110653.4|24
1735663040000|2024-12-31 16:37:20|110686.8|110661.8|110695|110670|110698|110673|110682.3|110657.3|10
1735663050000|2024-12-31 16:37:30|110695.2|110670.2|110692.1|110667.1|110696|110671|110688.7|110663.7|17
1735663060000|2024-12-31 16:37:40|110691.7|110666.7|110691.5|110666.5|110691.7|110666.7|110688.3|110663.3|12
1735663070000|2024-12-31 16:37:50|110691.4|110666.4|110697.5|110672.5|110698.3|110673.3|110691.2|110666.2|17
1735663080000|2024-12-31 16:38:00|110697.3|110672.3|110693|110668|110697.4|110672.4|110691.6|110666.6|24
1735663090000|2024-12-31 16:38:10|110692.5|110667.5|110693|110668|110696.4|110671.4|110685.6|110660.6|25
1735663100000|2024-12-31 16:38:20|110694.3|110669.3|110689.7|110664.7|110694.3|110669.3|110689.7|110664.7|13
1735663110000|2024-12-31 16:38:30|110698.1|110673.1|110699.2|110674.2|110712.9|110682.1|110695.3|110662.9|33
1735663120000|2024-12-31 16:38:40|110700.9|110675.9|110697|110672|110702.7|110677.7|110693.2|110668.2|26
1735663130000|2024-12-31 16:38:50|110693.3|110668.3|110700.8|110675.8|110701.3|110676.3|110692.7|110667.7|27
1735663140000|2024-12-31 16:39:00|110698.9|110673.9|110695.7|110670.7|110701.3|110676.3|110694.7|110669.7|17
1735663150000|2024-12-31 16:39:10|110695.6|110670.6|110695.6|110670.6|110701.6|110676.6|110695.6|110670.6|12
1735663160000|2024-12-31 16:39:20|110695.4|110670.4|110691.3|110666.3|110695.5|110670.5|110688.1|110663.1|11
1735663170000|2024-12-31 16:39:30|110691|110666|110688.9|110663.9|110696|110671|110688.9|110663.9|11
1735663180000|2024-12-31 16:39:40|110688.6|110663.6|110691.9|110666.9|110698.1|110673.1|110688.4|110663.4|20
1735663190000|2024-12-31 16:39:50|110691.8|110666.8|110688.2|110663.2|110698.6|110673.6|110688.2|110663.2|18
1735663200000|2024-12-31 16:40:00|110687.8|110662.8|110704.3|110679.3|110708|110683|110685.8|110660.8|33
1735663210000|2024-12-31 16:40:10|110704.6|110679.6|110716.2|110691.2|110721.6|110696.6|110704.6|110679.6|25
1735663220000|2024-12-31 16:40:20|110713.8|110688.8|110708.9|110683.9|110715.4|110690.4|110706.3|110681.3|11
1735663230000|2024-12-31 16:40:30|110708.1|110683.1|110709.2|110684.2|110717.3|110692.3|110708.1|110683.1|17
1735663240000|2024-12-31 16:40:40|110706.8|110681.8|110714.1|110689.1|110714.1|110689.1|110706.8|110681.8|17
1735663250000|2024-12-31 16:40:50|110711.3|110686.3|110709|110684|110712.2|110687.2|110702|110677|18
1735663260000|2024-12-31 16:41:00|110708.5|110683.5|110717|110692|110719.5|110694.5|110708.4|110683.4|10
1735663270000|2024-12-31 16:41:10|110715.7|110690.7|110699.9|110674.9|110717.6|110692.6|110699.9|110674.9|31
1735663280000|2024-12-31 16:41:20|110700.2|110675.2|110718.4|110693.4|110721.2|110696.2|110700.2|110675.2|26
1735663290000|2024-12-31 16:41:30|110718.9|110693.9|110712.9|110687.9|110718.9|110693.9|110711|110686|14
1735663300000|2024-12-31 16:41:40|110712.8|110687.8|110697.5|110672.5|110714|110689|110696|110671|28
1735663310000|2024-12-31 16:41:50|110697.2|110672.2|110705.1|110680.1|110707.3|110682.3|110697.2|110672.2|15
1735663320000|2024-12-31 16:42:00|110706.7|110681.7|110695.9|110670.9|110717.2|110692.2|110692.9|110667.9|32
1735663330000|2024-12-31 16:42:10|110696.4|110671.4|110700.8|110675.8|110700.8|110675.8|110694|110669|22
1735663340000|2024-12-31 16:42:20|110697.5|110672.5|110703.3|110678.3|110708.3|110683.3|110697.5|110672.5|15
1735663350000|2024-12-31 16:42:30|110709.2|110684.2|110700.9|110675.9|110709.2|110684.2|110699.8|110674.8|24
1735663360000|2024-12-31 16:42:40|110702.6|110677.6|110696.2|110671.2|110702.6|110677.6|110687.8|110662.8|34
1735663370000|2024-12-31 16:42:50|110696.4|110671.4|110701.1|110676.1|110706.5|110681.5|110692.5|110667.5|28
1735663380000|2024-12-31 16:43:00|110700.9|110675.9|110705.4|110680.4|110715.2|110690.2|110700.9|110675.9|26
1735663390000|2024-12-31 16:43:10|110704.1|110679.1|110693.8|110668.8|110707.2|110682.2|110690.7|110665.7|30
1735663400000|2024-12-31 16:43:20|110694.3|110669.3|110692.5|110667.5|110694.8|110669.8|110687.6|110662.6|25
1735663410000|2024-12-31 16:43:30|110692.7|110667.7|110707.2|110657.2|110709.3|110669.9|110689.7|110656.5|16
1735663420000|2024-12-31 16:43:40|110709.6|110659.6|110707.7|110657.7|110711|110661|110707|110657|12
1735663430000|2024-12-31 16:43:50|110695.7|110670.7|110716.2|110691.2|110716.8|110691.8|110690.4|110665.4|37
1735663440000|2024-12-31 16:44:00|110715.8|110690.8|110708.7|110683.7|110717.3|110692.3|110708.5|110683.5|21
1735663450000|2024-12-31 16:44:10|110708.6|110683.6|110703|110678|110708.6|110683.6|110699.3|110674.3|29
1735663460000|2024-12-31 16:44:20|110702.5|110677.5|110688.8|110663.8|110704.3|110679.3|110688.8|110663.8|34
1735663470000|2024-12-31 16:44:30|110688.5|110663.5|110706.5|110681.5|110707.2|110682.2|110685.3|110660.3|33
1735663480000|2024-12-31 16:44:40|110711|110686|110745.8|110695.8|110745.8|110695.8|110704.1|110679.1|33
1735663490000|2024-12-31 16:44:50|110747.4|110697.4|110750.3|110700.3|110755.9|110705.9|110746.9|110696.9|30
1735663500000|2024-12-31 16:45:00|110752|110702|110749.2|110699.2|110754.7|110704.7|110746.5|110696.5|28
1735663510000|2024-12-31 16:45:10|110749.9|110699.9|110739|110714|110754.5|110717.8|110738.8|110699.9|22
1735663520000|2024-12-31 16:45:20|110738.7|110713.7|110722.5|110697.5|110738.7|110713.7|110719.6|110694.6|18
1735663530000|2024-12-31 16:45:30|110722.6|110697.6|110723.1|110698.1|110726|110701|110716.1|110691.1|16
1735663540000|2024-12-31 16:45:40|110723.4|110698.4|110732.7|110707.7|110732.7|110707.7|110722.6|110697.6|12
1735663550000|2024-12-31 16:45:50|110729.5|110704.5|110722|110697|110731|110706|110720.4|110695.4|11
1735663560000|2024-12-31 16:46:00|110721.8|110696.8|110718|110693|110726.3|110701.3|110717.6|110692.6|18
1735663570000|2024-12-31 16:46:10|110718.2|110693.2|110721.3|110696.3|110722.2|110697.2|110714|110689|15
1735663580000|2024-12-31 16:46:20|110722.1|110697.1|110721.3|110696.3|110724.8|110699.8|110720.1|110695.1|11
1735663590000|2024-12-31 16:46:30|110723.5|110698.5|110722.8|110697.8|110730|110705|110719.8|110694.8|20
1735663600000|2024-12-31 16:46:40|110722.9|110697.9|110727.1|110702.1|110729.9|110704.9|110722.9|110697.9|12
1735663610000|2024-12-31 16:46:50|110727.4|110702.4|110732.9|110707.9|110732.9|110707.9|110727.4|110702.4|7
1735663620000|2024-12-31 16:47:00|110729.7|110704.7|110723.7|110698.7|110729.7|110704.7|110723.7|110698.7|8
1735663630000|2024-12-31 16:47:10|110725.3|110700.3|110723|110698|110726.2|110701.2|110719.7|110694.7|10
1735663640000|2024-12-31 16:47:20|110723.2|110698.2|110720.6|110695.6|110726.2|110701.2|110716.7|110691.7|16
1735663650000|2024-12-31 16:47:30|110720.7|110695.7|110718.4|110693.4|110721.7|110696.7|110718.4|110693.4|17
1735663660000|2024-12-31 16:47:40|110713.6|110688.6|110716.8|110691.8|110717|110692|110713.6|110688.6|8
1735663670000|2024-12-31 16:47:50|110716.6|110691.6|110719.8|110694.8|110719.8|110694.8|110716.4|110691.4|6
1735663680000|2024-12-31 16:48:00|110720|110695|110715.9|110690.9|110722.7|110697.7|110715.9|110690.9|14
1735663690000|2024-12-31 16:48:10|110715.8|110690.8|110719.5|110694.5|110720.9|110695.9|110715.8|110690.8|13
1735663700000|2024-12-31 16:48:20|110719.6|110694.6|110717.4|110692.4|110719.6|110694.6|110717.4|110692.4|3
1735663710000|2024-12-31 16:48:30|110717.5|110692.5|110714.7|110689.7|110717.7|110692.7|110712.8|110687.8|10
1735663720000|2024-12-31 16:48:40|110716.4|110691.4|110715.4|110690.4|110719.6|110694.6|110712|110687|16
1735663730000|2024-12-31 16:48:50|110713.6|110688.6|110713.5|110688.5|110713.6|110688.6|110713.5|110688.5|2
1735663740000|2024-12-31 16:49:00|110713.7|110688.7|110713.7|110688.7|110714|110689|110711.5|110686.5|4
1735663750000|2024-12-31 16:49:10|110714.8|110689.8|110713.8|110688.8|110715.4|110690.4|110712.1|110687.1|7
1735663760000|2024-12-31 16:49:20|110713.6|110688.6|110715.9|110690.9|110717.6|110692.6|110711.6|110686.6|14
1735663770000|2024-12-31 16:49:30|110714.3|110689.3|110712|110687|110715.6|110690.6|110711.9|110686.9|9
1735663780000|2024-12-31 16:49:40|110713.7|110688.7|110712.2|110687.2|110713.8|110688.8|110712.2|110687.2|5
1735663790000|2024-12-31 16:49:50|110714.2|110689.2|110714.2|110689.2|110714.2|110689.2|110714.2|110689.2|1
1735663800000|2024-12-31 16:50:00|110714.3|110689.3|110712.2|110687.2|110714.3|110689.3|110711.6|110686.6|10
1735663810000|2024-12-31 16:50:10|110712.1|110687.1|110695.7|110670.7|110714.3|110689.3|110693.9|110668.9|12
1735663820000|2024-12-31 16:50:20|110695.8|110670.8|110694.7|110669.7|110695.8|110670.8|110689.1|110664.1|16
1735663830000|2024-12-31 16:50:30|110695|110670|110697.4|110672.4|110698.8|110673.8|110695|110670|7
1735663840000|2024-12-31 16:50:40|110697.3|110672.3|110696.1|110671.1|110697.4|110672.4|110694.2|110669.2|9
1735663850000|2024-12-31 16:50:50|110696.3|110671.3|110708.3|110683.3|110708.3|110683.3|110693.9|110668.9|13
1735663860000|2024-12-31 16:51:00|110706.9|110681.9|110713.4|110688.4|110713.4|110688.4|110706.9|110681.9|9
1735663870000|2024-12-31 16:51:10|110713.9|110688.9|110710.1|110685.1|110723.1|110698.1|110710.1|110685.1|10
1735663880000|2024-12-31 16:51:20|110711.9|110686.9|110702.8|110677.8|110712.1|110687.1|110702.8|110677.8|9
1735663890000|2024-12-31 16:51:30|110701|110676|110714.2|110689.2|110714.2|110689.2|110699.1|110674.1|11
1735663900000|2024-12-31 16:51:40|110714.1|110689.1|110719.6|110694.6|110719.6|110694.6|110714.1|110689.1|8
1735663910000|2024-12-31 16:51:50|110719.9|110694.9|110705.7|110680.7|110719.9|110694.9|110704|110679|13
1735663920000|2024-12-31 16:52:00|110706|110681|110717.5|110692.5|110718.2|110693.2|110704.2|110679.2|14
1735663930000|2024-12-31 16:52:10|110717.7|110692.7|110717.7|110692.7|110720.4|110695.4|110713.8|110688.8|10
1735663940000|2024-12-31 16:52:20|110717.8|110692.8|110714.8|110689.8|110719.2|110694.2|110714.8|110689.8|6
1735663950000|2024-12-31 16:52:30|110714.6|110689.6|110705.8|110680.8|110717.5|110692.5|110705.8|110680.8|7
1735663960000|2024-12-31 16:52:40|110705.2|110680.2|110716.3|110691.3|110716.3|110691.3|110705.2|110680.2|12
1735663970000|2024-12-31 16:52:50|110716.6|110691.6|110713.1|110688.1|110716.9|110691.9|110710.4|110685.4|10
1735663980000|2024-12-31 16:53:00|110713.3|110688.3|110718.9|110693.9|110718.9|110693.9|110713.3|110688.3|7
1735663990000|2024-12-31 16:53:10|110720.1|110695.1|110723|110698|110723.4|110698.4|110717.5|110692.5|8
1735664000000|2024-12-31 16:53:20|110725|110700|110744.2|110719.2|110746.3|110721.3|110725|110700|16
1735664010000|2024-12-31 16:53:30|110744|110719|110741.5|110716.5|110745.5|110720.5|110739.9|110714.9|13
1735664020000|2024-12-31 16:53:40|110741.6|110716.6|110730|110705|110741.6|110716.6|110729.5|110704.5|24
1735664030000|2024-12-31 16:53:50|110731.5|110706.5|110730.3|110705.3|110733|110708|110727.9|110702.9|11
1735664040000|2024-12-31 16:54:00|110730.2|110705.2|110731.6|110706.6|110731.6|110706.6|110728.2|110703.2|11
1735664050000|2024-12-31 16:54:10|110731.5|110706.5|110730|110705|110731.5|110706.5|110728.5|110703.5|10
1735664060000|2024-12-31 16:54:20|110729.9|110704.9|110729.4|110704.4|110729.9|110704.9|110727.9|110702.9|9
1735664070000|2024-12-31 16:54:30|110729.6|110704.6|110728.1|110703.1|110729.8|110704.8|110728.1|110703.1|4
1735664080000|2024-12-31 16:54:40|110728|110703|110727.8|110702.8|110734|110709|110726.3|110701.3|15
1735664090000|2024-12-31 16:54:50|110729.1|110704.1|110731.1|110706.1|110734.4|110709.4|110729.1|110704.1|10
1735664100000|2024-12-31 16:55:00|110730.1|110705.1|110740.5|110715.5|110743|110718|110728.7|110703.7|15
1735664110000|2024-12-31 16:55:10|110739.9|110714.9|110735.2|110710.2|110743.8|110718.8|110733.2|110708.2|16
1735664120000|2024-12-31 16:55:20|110737.3|110712.3|110738|110713|110738.7|110713.7|110735|110710|8
1735664130000|2024-12-31 16:55:30|110738.5|110713.5|110738.4|110713.4|110738.5|110713.5|110738.4|110713.4|2
1735664140000|2024-12-31 16:55:40|110738.7|110713.7|110741.5|110716.5|110742.5|110717.5|110737.3|110712.3|16
1735664150000|2024-12-31 16:55:50|110741.4|110716.4|110731.8|110706.8|110741.4|110716.4|110731.8|110706.8|8
1735664160000|2024-12-31 16:56:00|110731.7|110706.7|110728.2|110703.2|110732.5|110707.5|110728.1|110703.1|7
1735664170000|2024-12-31 16:56:10|110728.3|110703.3|110726.8|110701.8|110728.3|110703.3|110724|110699|5
1735664180000|2024-12-31 16:56:20|110727.5|110702.5|110720.5|110695.5|110727.9|110702.9|110719.9|110694.9|11
1735664190000|2024-12-31 16:56:30|110720.7|110695.7|110710.4|110685.4|110720.7|110695.7|110704.5|110679.5|17
1735664200000|2024-12-31 16:56:40|110712.5|110687.5|110698.4|110673.4|110712.7|110687.7|110698.4|110673.4|12
1735664210000|2024-12-31 16:56:50|110699.8|110674.8|110704.3|110679.3|110704.3|110679.3|110698.5|110673.5|6
1735664220000|2024-12-31 16:57:00|110704.4|110679.4|110695.7|110670.7|110704.4|110679.4|110692|110667|9
1735664230000|2024-12-31 16:57:10|110697.1|110672.1|110694.7|110669.7|110699.7|110674.7|110694.7|110669.7|5
1735664240000|2024-12-31 16:57:20|110694.1|110669.1|110699.8|110674.8|110699.8|110674.8|110694.1|110669.1|7
1735664250000|2024-12-31 16:57:30|110701|110676|110710.9|110685.9|110713.9|110688.9|110699.6|110674.6|12
1735664260000|2024-12-31 16:57:40|110711.1|110686.1|110713.2|110688.2|110713.4|110688.4|110711.1|110686.1|7
1735664270000|2024-12-31 16:57:50|110713.3|110688.3|110718.2|110693.2|110718.2|110693.2|110713.3|110688.3|3
1735664280000|2024-12-31 16:58:00|110718.3|110693.3|110720.6|110695.6|110721.9|110696.9|110715.8|110690.8|8
1735664290000|2024-12-31 16:58:10|110720.3|110695.3|110710.7|110685.7|110720.3|110695.3|110706.7|110681.7|9
1735664300000|2024-12-31 16:58:20|110708.5|110683.5|110710.5|110685.5|110712|110687|110708.4|110683.4|10
1735664310000|2024-12-31 16:58:30|110712.2|110687.2|110709.9|110684.9|110712.2|110687.2|110707.9|110682.9|8
1735664320000|2024-12-31 16:58:40|110708.2|110683.2|110707.7|110682.7|110710.4|110685.4|110707.7|110682.7|6
1735664330000|2024-12-31 16:58:50|110710.5|110685.5|110714.2|110689.2|110728.8|110703.8|110706.1|110681.1|22
1735664340000|2024-12-31 16:59:00|110715.5|110690.5|110711.2|110686.2|110715.5|110690.5|110710|110685|13
1735664350000|2024-12-31 16:59:10|110711.1|110686.1|110714.1|110689.1|110715.9|110690.9|110710.9|110685.9|8
1735664360000|2024-12-31 16:59:20|110713.9|110688.9|110718.9|110693.9|110721.3|110696.3|110713.6|110688.6|10
1735664370000|2024-12-31 16:59:30|110719.3|110694.3|110717.1|110692.1|110721.1|110696.1|110715.8|110690.8|9
1735664380000|2024-12-31 16:59:40|110717.2|110692.2|110711.5|110686.5|110717.2|110692.2|110707.9|110682.9|14
1735664390000|2024-12-31 16:59:50|110713.2|110688.2|110714.2|110689.2|110720.2|110695.2|110713.2|110688.2|14
1735664400000|2024-12-31 17:00:00|110712.4|110687.4|110714.6|110689.6|110717.7|110692.7|110711.9|110686.9|13
1735664410000|2024-12-31 17:00:10|110714.4|110689.4|110708.4|110683.4|110714.4|110689.4|110706.5|110681.5|12
1735664420000|2024-12-31 17:00:20|110708.3|110683.3|110714.3|110664.3|110716|110687.1|110703.6|110661.5|15
1735664430000|2024-12-31 17:00:30|110714.9|110664.9|110716.8|110666.8|110716.8|110688.3|110706.7|110664.9|16
1735664440000|2024-12-31 17:00:40|110718.5|110668.5|110713|110688|110718.7|110688.1|110706.2|110666.9|16
1735664450000|2024-12-31 17:00:50|110712.5|110687.5|110713.8|110688.8|110725.3|110692.8|110709|110673.5|24
1735664460000|2024-12-31 17:01:00|110717.4|110692.4|110713.3|110688.3|110717.4|110692.4|110713|110688|18
1735664470000|2024-12-31 17:01:10|110717.2|110692.2|110718.3|110693.3|110720.4|110695.4|110706.6|110681.6|27
1735664480000|2024-12-31 17:01:20|110718.9|110693.9|110708.3|110683.3|110722.3|110693.9|110708.2|110670.7|19
1735664490000|2024-12-31 17:01:30|110709.3|110684.3|110719.1|110694.1|110719.2|110694.2|110708.3|110683.3|7
1735664500000|2024-12-31 17:01:40|110718.9|110693.9|110714.3|110689.3|110718.9|110693.9|110713.9|110688.9|8
1735664510000|2024-12-31 17:01:50|110716.8|110691.8|110711.6|110686.6|110716.8|110691.8|110711.6|110686.6|13
1735664520000|2024-12-31 17:02:00|110715.6|110690.6|110730.5|110705.5|110740|110706.2|110711.8|110674.7|19
1735664530000|2024-12-31 17:02:10|110727.5|110702.5|110737.1|110687.1|110739.2|110702.5|110727.5|110686.8|8
1735664540000|2024-12-31 17:02:20|110736.7|110686.7|110726.4|110701.4|110736.7|110701.6|110718.6|110684.4|13
1735664550000|2024-12-31 17:02:30|110728.5|110703.5|110723.1|110698.1|110735.6|110710.6|110723.1|110698.1|22
1735664560000|2024-12-31 17:02:40|110723.7|110698.7|110727.4|110702.4|110727.4|110702.4|110723.3|110698.3|24
1735664570000|2024-12-31 17:02:50|110727.5|110702.5|110721.7|110696.7|110730.4|110705.4|110721.7|110696.7|9
1735664580000|2024-12-31 17:03:00|110721.6|110696.6|110722.1|110697.1|110731.6|110706.6|110721.6|110696.6|14
1735664590000|2024-12-31 17:03:10|110721.8|110696.8|110716.9|110691.9|110724.3|110699.3|110716.9|110691.9|11
1735664600000|2024-12-31 17:03:20|110715.8|110690.8|110721.8|110696.8|110727|110702|110711|110686|26
1735664610000|2024-12-31 17:03:30|110722.6|110697.6|110735.3|110710.3|110737.5|110712.5|110722.6|110697.6|14
1735664620000|2024-12-31 17:03:40|110735.1|110710.1|110737.1|110712.1|110739.3|110714.3|110734.9|110709.9|11
1735664630000|2024-12-31 17:03:50|110737.2|110712.2|110721.1|110696.1|110737.2|110712.2|110719|110694|14
1735664640000|2024-12-31 17:04:00|110721.4|110696.4|110730.2|110705.2|110730.2|110705.2|110721.4|110696.4|10
1735664650000|2024-12-31 17:04:10|110730.4|110705.4|110730|110705|110730.4|110705.4|110722|110697|16
1735664660000|2024-12-31 17:04:20|110730.8|110705.8|110719.6|110669.6|110738.6|110705.8|110719.6|110669.6|17
1735664670000|2024-12-31 17:04:30|110716|110666|110713.7|110663.7|110716|110666|110703.5|110653.5|20
1735664680000|2024-12-31 17:04:40|110713.8|110663.8|110715.9|110665.9|110715.9|110665.9|110711.7|110661.7|16
1735664690000|2024-12-31 17:04:50|110714.3|110664.3|110702.1|110652.1|110714.3|110664.3|110702.1|110652.1|18
1735664700000|2024-12-31 17:05:00|110702.2|110652.2|110695.3|110645.3|110703.9|110668.6|110693.6|110645.3|13
1735664710000|2024-12-31 17:05:10|110695.4|110645.4|110679.4|110654.4|110695.4|110654.4|110673.2|110631.3|12
1735664720000|2024-12-31 17:05:20|110679.7|110654.7|110676.3|110651.3|110680.1|110655.1|110676.3|110651.3|16
1735664730000|2024-12-31 17:05:30|110679.1|110654.1|110678.3|110653.3|110683.1|110658.1|110677.5|110652.5|9
1735664740000|2024-12-31 17:05:40|110678.4|110653.4|110679.1|110654.1|110690.8|110656.3|110677.2|110634.2|22
1735664750000|2024-12-31 17:05:50|110687.6|110637.6|110669.8|110644.8|110688.6|110654.1|110668.4|110628|21
1735664760000|2024-12-31 17:06:00|110670.1|110645.1|110686.7|110661.7|110692|110661.7|110670.1|110642|20
1735664770000|2024-12-31 17:06:10|110686.2|110661.2|110695.7|110645.7|110695.7|110662.5|110680|110645.3|18
1735664780000|2024-12-31 17:06:20|110686.2|110661.2|110678.5|110653.5|110695.7|110661.2|110677.1|110636.8|16
1735664790000|2024-12-31 17:06:30|110678.4|110653.4|110678.5|110653.5|110678.5|110653.5|110674.6|110649.6|10
1735664800000|2024-12-31 17:06:40|110678.4|110653.4|110693.6|110668.6|110693.6|110668.6|110674.7|110649.7|15
1735664810000|2024-12-31 17:06:50|110692.5|110667.5|110706.6|110656.6|110706.6|110670.5|110677.4|110638.3|25
1735664820000|2024-12-31 17:07:00|110706.2|110656.2|110710.2|110660.2|110711.9|110679.4|110698.3|110656.2|16
1735664830000|2024-12-31 17:07:10|110709.7|110659.7|110705.7|110655.7|110709.7|110675.2|110691.9|110654.1|13
1735664840000|2024-12-31 17:07:20|110705.8|110655.8|110688.8|110663.8|110705.8|110671.9|110687.4|110647.3|13
1735664850000|2024-12-31 17:07:30|110685.9|110660.9|110686|110661|110693.3|110668.3|110682.3|110642.3|23
1735664860000|2024-12-31 17:07:40|110685.8|110660.8|110682.9|110657.9|110696.5|110660.8|110682.1|110641.2|18
1735664870000|2024-12-31 17:07:50|110679.2|110654.2|110678.7|110653.7|110682.1|110657.1|110674.7|110649.7|11
1735664880000|2024-12-31 17:08:00|110676.3|110651.3|110671.7|110646.7|110677.5|110652|110667.7|110621.4|20
1735664890000|2024-12-31 17:08:10|110671.6|110646.6|110679.7|110654.7|110679.7|110654.7|110671.6|110646.6|14
1735664900000|2024-12-31 17:08:20|110679.6|110654.6|110680.9|110630.9|110681|110654.6|110665.8|110630.4|18
1735664910000|2024-12-31 17:08:30|110678.7|110628.7|110665.7|110640.7|110680.7|110645.4|110665.7|110622.9|23
1735664920000|2024-12-31 17:08:40|110668.1|110643.1|110665.3|110640.3|110677.5|110645.5|110663.8|110626.3|26
1735664930000|2024-12-31 17:08:50|110666.9|110641.9|110667.1|110642.1|110669.1|110644.1|110659.9|110634.9|31
1735664940000|2024-12-31 17:09:00|110667.2|110642.2|110669.2|110644.2|110688.8|110653.2|110664.7|110634.9|36
1735664950000|2024-12-31 17:09:10|110669.1|110644.1|110675.4|110650.4|110675.4|110650.4|110669.1|110644.1|20
1735664960000|2024-12-31 17:09:20|110675.5|110650.5|110677.2|110652.2|110677.7|110652.7|110672.4|110647.4|18
1735664970000|2024-12-31 17:09:30|110678.2|110653.2|110669.9|110644.9|110682.1|110657.1|110668.9|110643.9|25
1735664980000|2024-12-31 17:09:40|110667.8|110642.8|110668.3|110643.3|110672.9|110647.9|110661.3|110636.3|39
1735664990000|2024-12-31 17:09:50|110677.2|110627.2|110678.3|110628.3|110678.5|110647.5|110665.2|110626.6|20
1735665000000|2024-12-31 17:10:00|110672|110622|110672.4|110647.4|110680.4|110649.2|110663.9|110622|16
1735665010000|2024-12-31 17:10:10|110681.4|110656.4|110672.8|110647.8|110686.9|110661.9|110672.8|110647.8|18
1735665020000|2024-12-31 17:10:20|110673.2|110648.2|110675.2|110650.2|110675.2|110650.2|110671.7|110646.7|7
1735665030000|2024-12-31 17:10:30|110675.6|110650.6|110675.2|110650.2|110681.3|110656.3|110675.2|110650.2|11
1735665040000|2024-12-31 17:10:40|110673.5|110648.5|110674.9|110649.9|110674.9|110649.9|110673.4|110648.4|6
1735665050000|2024-12-31 17:10:50|110677.9|110652.9|110673.5|110648.5|110678.4|110653.4|110673.5|110648.5|12
1735665060000|2024-12-31 17:11:00|110675.1|110650.1|110684.4|110659.4|110685.4|110660.4|110675.1|110650.1|16
1735665070000|2024-12-31 17:11:10|110684.9|110659.9|110699.5|110674.5|110703.5|110678.5|110684.9|110659.9|31
1735665080000|2024-12-31 17:11:20|110701.5|110676.5|110698.5|110673.5|110701.5|110676.5|110696.2|110671.2|8
1735665090000|2024-12-31 17:11:30|110698.8|110673.8|110702.7|110677.7|110702.7|110677.7|110696.5|110671.5|12
1735665100000|2024-12-31 17:11:40|110700.6|110675.6|110700.7|110675.7|110710.8|110685.8|110697.5|110672.5|20
1735665110000|2024-12-31 17:11:50|110699|110674|110694.2|110669.2|110702.1|110677.1|110694.2|110669.2|11
1735665120000|2024-12-31 17:12:00|110694|110669|110698.5|110673.5|110698.6|110673.6|110693.8|110668.8|17
1735665130000|2024-12-31 17:12:10|110701.4|110676.4|110691|110666|110701.4|110676.4|110684.9|110659.9|16
1735665140000|2024-12-31 17:12:20|110689.6|110664.6|110683.6|110658.6|110695.2|110670.2|110681.4|110656.4|26
1735665150000|2024-12-31 17:12:30|110685.9|110660.9|110680.3|110655.3|110685.9|110660.9|110680.3|110655.3|7
1735665160000|2024-12-31 17:12:40|110680.1|110655.1|110680.6|110655.6|110681.7|110656.7|110678.9|110653.9|5
1735665170000|2024-12-31 17:12:50|110678.7|110653.7|110689.3|110639.3|110692.6|110658.3|110677.8|110635.9|16
1735665180000|2024-12-31 17:13:00|110689.4|110639.4|110685.5|110660.5|110689.4|110660.5|110674.7|110635.1|16
1735665190000|2024-12-31 17:13:10|110687.8|110662.8|110678.2|110653.2|110687.8|110662.8|110675.8|110650.8|13
1735665200000|2024-12-31 17:13:20|110678.3|110653.3|110675.4|110650.4|110678.3|110653.3|110675.3|110650.3|5
1735665210000|2024-12-31 17:13:30|110677.5|110652.5|110671.2|110646.2|110677.5|110652.5|110671.2|110646.2|4
1735665220000|2024-12-31 17:13:40|110672.7|110647.7|110667.1|110642.1|110672.7|110647.7|110663.4|110638.4|15
1735665230000|2024-12-31 17:13:50|110670.2|110645.2|110676.6|110651.6|110677.5|110652.5|110668.8|110643.8|12
1735665240000|2024-12-31 17:14:00|110675.3|110650.3|110673.7|110648.7|110677|110652|110668.1|110643.1|13
1735665250000|2024-12-31 17:14:10|110676.3|110651.3|110673.7|110648.7|110676.3|110651.3|110671.2|110646.2|7
1735665260000|2024-12-31 17:14:20|110679.9|110654.9|110679.9|110654.9|110683.5|110658.5|110671.9|110646.9|19
1735665270000|2024-12-31 17:14:30|110678|110653|110672.1|110647.1|110678.1|110653.1|110672.1|110647.1|6
1735665280000|2024-12-31 17:14:40|110673.6|110648.6|110676.4|110626.4|110679.4|110650.5|110655.7|110617.5|42
1735665290000|2024-12-31 17:14:50|110668.1|110643.1|110667.2|110642.2|110679.1|110648.5|110661.3|110621.9|31
1735665300000|2024-12-31 17:15:00|110667|110642|110654.4|110629.4|110676.8|110648.4|110654.4|110623.3|34
1735665310000|2024-12-31 17:15:10|110656.7|110631.7|110663.9|110638.9|110668.9|110643.9|110655.2|110630.2|40
1735665320000|2024-12-31 17:15:20|110667.5|110642.5|110671.8|110646.8|110676.6|110651.6|110659.6|110634.6|14
1735665330000|2024-12-31 17:15:30|110666.9|110641.9|110674.3|110649.3|110677.8|110652.8|110664.5|110639.5|17
1735665340000|2024-12-31 17:15:40|110671.3|110646.3|110676|110651|110683|110655.1|110671.3|110633|26
1735665350000|2024-12-31 17:15:50|110678.1|110653.1|110678.9|110653.9|110683.5|110658.5|110677.5|110652.5|22
1735665360000|2024-12-31 17:16:00|110678.3|110653.3|110678.9|110653.9|110683.8|110658.8|110676.9|110651.9|9
1735665370000|2024-12-31 17:16:10|110687.8|110662.8|110684.6|110659.6|110692.9|110667.9|110684.6|110659.6|23
1735665380000|2024-12-31 17:16:20|110685.6|110660.6|110685.6|110660.6|110685.6|110660.6|110685.6|110660.6|1
1735665390000|2024-12-31 17:16:30|110684.6|110659.6|110693.3|110668.3|110693.3|110668.3|110684.6|110659.6|13
1735665400000|2024-12-31 17:16:40|110692.2|110667.2|110689.2|110664.2|110695.9|110670.9|110687.7|110662.7|15
1735665410000|2024-12-31 17:16:50|110695.2|110670.2|110671.8|110646.8|110695.2|110670.2|110671.7|110646.7|25
1735665420000|2024-12-31 17:17:00|110674.2|110649.2|110672.2|110647.2|110678.3|110653.3|110672|110647|11
1735665430000|2024-12-31 17:17:10|110676.7|110651.7|110685.7|110660.7|110689.7|110664.7|110673|110648|12
1735665440000|2024-12-31 17:17:20|110684.7|110659.7|110686|110661|110686.2|110661.2|110684.7|110659.7|6
1735665450000|2024-12-31 17:17:30|110688.1|110663.1|110697.5|110672.5|110697.5|110672.5|110686.4|110661.4|10
1735665460000|2024-12-31 17:17:40|110700|110675|110708.5|110658.5|110713.9|110678.3|110700|110658.5|10
1735665480000|2024-12-31 17:18:00|110710.7|110660.7|110697.8|110672.8|110710.7|110673.3|110685.9|110656|13
1735665490000|2024-12-31 17:18:10|110701.2|110676.2|110699.5|110674.5|110703.9|110678.9|110699.2|110674.2|9
1735665500000|2024-12-31 17:18:20|110699.4|110674.4|110693.7|110668.7|110703|110678|110693|110668|12
1735665510000|2024-12-31 17:18:30|110693.6|110668.6|110696.2|110671.2|110702.4|110677.4|110693.6|110668.6|12
1735665520000|2024-12-31 17:18:40|110699.7|110674.7|110686.1|110661.1|110702.9|110674.7|110685.7|110649.6|19
1735665530000|2024-12-31 17:18:50|110688.1|110663.1|110673.3|110648.3|110688.1|110663.1|110670.7|110645.7|31
1735665540000|2024-12-31 17:19:00|110673|110648|110670.3|110645.3|110675.5|110650.5|110670.1|110645.1|11
1735665550000|2024-12-31 17:19:10|110672.8|110647.8|110673.3|110648.3|110675.7|110650.7|110668.9|110643.9|12
1735665560000|2024-12-31 17:19:20|110673.2|110648.2|110671.3|110646.3|110676.5|110651.5|110665.5|110640.5|20
1735665570000|2024-12-31 17:19:30|110667.8|110642.8|110656.4|110631.4|110667.8|110642.8|110651.1|110626.1|33
1735665580000|2024-12-31 17:19:40|110653.5|110628.5|110660.2|110635.2|110660.2|110635.2|110653.4|110628.4|17
1735665590000|2024-12-31 17:19:50|110660.1|110635.1|110661.5|110636.5|110664.1|110639.1|110658.1|110633.1|13
1735665600000|2024-12-31 17:20:00|110660.8|110635.8|110658|110608|110660.8|110635.8|110645.5|110606.2|24
1735665610000|2024-12-31 17:20:10|110658.2|110608.2|110665.8|110615.8|110666.7|110616.7|110657.9|110607.9|24
1735665620000|2024-12-31 17:20:20|110667.1|110617.1|110651.5|110601.5|110668|110618|110651.5|110601.5|19
1735665630000|2024-12-31 17:20:30|110652.4|110602.4|110658.5|110608.5|110658.9|110608.9|110652.4|110602.4|13
1735665640000|2024-12-31 17:20:40|110658.3|110608.3|110655.3|110605.3|110658.7|110608.7|110654.7|110604.7|20
1735665650000|2024-12-31 17:20:50|110655.7|110605.7|110656.9|110606.9|110659|110609|110655.7|110605.7|6
1735665660000|2024-12-31 17:21:00|110656.5|110606.5|110656.7|110606.7|110658.1|110608.1|110655|110605|11
1735665670000|2024-12-31 17:21:10|110655.5|110605.5|110656.4|110606.4|110656.5|110606.5|110654|110604|6
1735665680000|2024-12-31 17:21:20|110656.8|110606.8|110655.8|110605.8|110657.2|110607.2|110655.8|110605.8|6
1735665690000|2024-12-31 17:21:30|110656|110606|110682.1|110632.1|110685.5|110635.5|110655.8|110605.8|22
1735665700000|2024-12-31 17:21:40|110682.3|110632.3|110688.3|110638.3|110692|110642|110678.4|110628.4|45
1735665710000|2024-12-31 17:21:50|110692.5|110642.5|110691.9|110641.9|110694.4|110644.4|110685.9|110635.9|24
1735665720000|2024-12-31 17:22:00|110693.8|110643.8|110695.1|110645.1|110704.1|110654.1|110690.3|110640.3|27
1735665730000|2024-12-31 17:22:10|110699.9|110649.9|110703.9|110653.9|110703.9|110653.9|110698|110648|10
1735665740000|2024-12-31 17:22:20|110701.5|110651.5|110690.2|110640.2|110701.5|110651.5|110689.5|110639.5|6
1735665750000|2024-12-31 17:22:30|110688|110638|110674.5|110649.5|110691.5|110653.2|110670.6|110630.8|19
1735665760000|2024-12-31 17:22:40|110673|110648|110687.1|110637.1|110689.2|110649.4|110670.4|110633.7|17
1735665770000|2024-12-31 17:22:50|110686.1|110636.1|110684.6|110634.6|110687.5|110637.5|110682.1|110632.1|14
1735665780000|2024-12-31 17:23:00|110675.9|110650.9|110689.1|110664.1|110704|110665.3|110675.9|110640|26
1735665790000|2024-12-31 17:23:10|110690.6|110665.6|110697.5|110647.5|110702.8|110666|110683.6|110644.5|33
1735665800000|2024-12-31 17:23:20|110696.5|110646.5|110696.2|110646.2|110702.6|110665.7|110686|110646.2|15
1735665810000|2024-12-31 17:23:30|110699.4|110649.4|110694.7|110644.7|110699.4|110649.4|110690.5|110640.5|20
1735665820000|2024-12-31 17:23:40|110691.3|110641.3|110687.6|110662.6|110699.9|110667|110687.6|110641.3|30
1735665830000|2024-12-31 17:23:50|110687.5|110662.5|110699.4|110649.4|110702.4|110669|110684.6|110645.5|36
1735665840000|2024-12-31 17:24:00|110701.9|110651.9|110699.8|110674.8|110717.1|110677.3|110697.6|110647.6|20
1735665850000|2024-12-31 17:24:10|110703.9|110678.9|110695.6|110670.6|110704|110679|110693.8|110668.8|19
1735665860000|2024-12-31 17:24:20|110697.5|110672.5|110711.6|110661.6|110711.6|110676.1|110692.1|110651.6|36
1735665870000|2024-12-31 17:24:30|110712.4|110662.4|110707.1|110657.1|110712.4|110662.4|110704|110654|12
1735665880000|2024-12-31 17:24:40|110706|110656|110687.4|110662.4|110712.6|110675|110687.4|110654.4|25
1735665890000|2024-12-31 17:24:50|110689.8|110664.8|110691|110666|110702.1|110670.1|110685.8|110644.3|35
1735665900000|2024-12-31 17:25:00|110693.4|110668.4|110701.5|110676.5|110702.8|110677.8|110688|110663|21
1735665910000|2024-12-31 17:25:10|110702.3|110677.3|110715.6|110665.6|110716.1|110677.3|110700.8|110657.6|16
1735665920000|2024-12-31 17:25:20|110715.3|110665.3|110707.5|110657.5|110715.6|110665.6|110706.1|110656.1|16
1735665930000|2024-12-31 17:25:30|110706.6|110656.6|110714.1|110664.1|110714.1|110664.1|110701.8|110651.8|14
1735665940000|2024-12-31 17:25:40|110715.7|110665.7|110712.8|110662.8|110715.7|110665.7|110712.8|110662.8|6
1735665950000|2024-12-31 17:25:50|110713.6|110663.6|110716|110666|110716|110666|110711.3|110661.3|8
1735665960000|2024-12-31 17:26:00|110714.3|110664.3|110713.4|110663.4|110714.3|110664.3|110711.2|110661.2|12
1735665970000|2024-12-31 17:26:10|110715.4|110665.4|110728.4|110678.4|110728.4|110678.4|110715.4|110665.4|8
1735665980000|2024-12-31 17:26:20|110726.7|110676.7|110720.2|110670.2|110727.7|110677.7|110715.7|110665.7|15
1735665990000|2024-12-31 17:26:30|110722.7|110672.7|110720.2|110670.2|110722.7|110672.7|110718.2|110668.2|5
1735666000000|2024-12-31 17:26:40|110721.6|110671.6|110721.6|110671.6|110722.1|110672.1|110718.3|110668.3|9
1735666010000|2024-12-31 17:26:50|110723.6|110673.6|110721.7|110671.7|110724.3|110674.3|110720.4|110670.4|13
1735666020000|2024-12-31 17:27:00|110722.4|110672.4|110726.5|110676.5|110728|110678|110722.4|110672.4|5
1735666030000|2024-12-31 17:27:10|110728.5|110678.5|110721.2|110696.2|110728.5|110696.2|110718.2|110678.5|5
1735666040000|2024-12-31 17:27:20|110722.7|110697.7|110749.7|110699.7|110752.2|110702.2|110722.7|110690.8|9
1735666050000|2024-12-31 17:27:30|110751.7|110701.7|110728.4|110703.4|110751.7|110707|110727.9|110688.9|24
1735666060000|2024-12-31 17:27:40|110727.2|110702.2|110736.7|110711.7|110736.9|110711.9|110727.2|110702.2|13
1735666070000|2024-12-31 17:27:50|110735.4|110710.4|110733.2|110708.2|110737.3|110712.3|110733.2|110708.2|7
1735666080000|2024-12-31 17:28:00|110734.4|110709.4|110740.2|110690.2|110742.3|110710.9|110728.1|110690.2|16
1735666090000|2024-12-31 17:28:10|110741.4|110691.4|110739.5|110714.5|110752|110714.5|110737|110690|21
1735666100000|2024-12-31 17:28:20|110738.3|110713.3|110732.4|110707.4|110739.5|110714.5|110730.9|110705.9|22
1735666110000|2024-12-31 17:28:30|110733.4|110708.4|110735.7|110710.7|110735.7|110710.7|110732.4|110707.4|7
1735666120000|2024-12-31 17:28:40|110737.7|110712.7|110738|110713|110738|110713|110733.8|110708.8|9
1735666130000|2024-12-31 17:28:50|110735.9|110710.9|110732.6|110707.6|110735.9|110710.9|110730.7|110705.7|9
1735666140000|2024-12-31 17:29:00|110730.7|110705.7|110742.6|110717.6|110753.5|110717.6|110730.7|110696.8|17
1735666150000|2024-12-31 17:29:10|110739.7|110714.7|110737.6|110712.6|110742.6|110717.6|110737.6|110712.6|12
1735666160000|2024-12-31 17:29:20|110734.7|110709.7|110741.9|110716.9|110741.9|110716.9|110734.7|110709.7|8
1735666170000|2024-12-31 17:29:30|110743|110718|110740.7|110715.7|110743.1|110718.1|110739.2|110714.2|22
1735666180000|2024-12-31 17:29:40|110738.9|110713.9|110737.2|110712.2|110741.2|110716.2|110736.7|110711.7|17
1735666190000|2024-12-31 17:29:50|110740.3|110715.3|110739.4|110714.4|110740.8|110715.8|110733.8|110708.8|33
1735666200000|2024-12-31 17:30:00|110740.8|110715.8|110738.1|110713.1|110743.3|110718.3|110738.1|110713.1|19
1735666210000|2024-12-31 17:30:10|110740.1|110715.1|110747.8|110722.8|110747.8|110722.8|110737.3|110712.3|23
1735666220000|2024-12-31 17:30:20|110748.8|110723.8|110751.4|110726.4|110752.3|110727.3|110746.2|110721.2|10
1735666230000|2024-12-31 17:30:30|110747.1|110722.1|110754.7|110729.7|110756.1|110731.1|110747.1|110722.1|9
1735666240000|2024-12-31 17:30:40|110752.7|110727.7|110745.6|110720.6|110752.7|110727.7|110745.6|110720.6|10
1735666250000|2024-12-31 17:30:50|110746.8|110721.8|110752.7|110727.7|110753.6|110728.6|110746.1|110721.1|12
1735666260000|2024-12-31 17:31:00|110754.6|110729.6|110759.9|110734.9|110774.2|110738.4|110754.6|110718.4|20
1735666270000|2024-12-31 17:31:10|110758.9|110733.9|110754.8|110729.8|110767.1|110735.2|110754.8|110716.7|14
1735666280000|2024-12-31 17:31:20|110757.3|110732.3|110756.8|110731.8|110758.3|110733.3|110750.2|110725.2|23
1735666290000|2024-12-31 17:31:30|110755|110730|110755|110730|110758.3|110733.3|110753.2|110728.2|22
1735666300000|2024-12-31 17:31:40|110754.1|110729.1|110757.7|110732.7|110757.7|110732.7|110752.5|110727.5|22
1735666310000|2024-12-31 17:31:50|110756.9|110731.9|110756.1|110731.1|110759.6|110734.6|110753.6|110728.6|13
1735666320000|2024-12-31 17:32:00|110757.2|110732.2|110753.9|110703.9|110760.2|110732.2|110749.5|110699.5|27
1735666330000|2024-12-31 17:32:10|110752.3|110702.3|110748.7|110698.7|110753.9|110703.9|110746.8|110696.8|15
1735666340000|2024-12-31 17:32:20|110749.4|110699.4|110750.7|110700.7|110751.4|110701.4|110745.2|110695.2|15
1735666350000|2024-12-31 17:32:30|110751.1|110701.1|110753.2|110703.2|110753.3|110703.3|110750.8|110700.8|9
1735666360000|2024-12-31 17:32:40|110753.4|110703.4|110753.1|110703.1|110753.7|110703.7|110753.1|110703.1|4
1735666370000|2024-12-31 17:32:50|110753|110703|110744.5|110719.5|110754.6|110723|110744.5|110703|7
1735666380000|2024-12-31 17:33:00|110744.9|110719.9|110751.3|110726.3|110753.2|110728.2|110744.3|110719.3|26
1735666390000|2024-12-31 17:33:10|110751.2|110726.2|110745|110720|110753.8|110728.8|110741.8|110716.8|11
1735666400000|2024-12-31 17:33:20|110745.6|110720.6|110742.3|110717.3|110747.5|110722.5|110740.6|110715.6|12
1735666410000|2024-12-31 17:33:30|110742.5|110717.5|110736.6|110711.6|110742.5|110717.5|110736.6|110711.6|12
1735666420000|2024-12-31 17:33:40|110744.1|110719.1|110745|110720|110746.4|110721.4|110743|110718|18
1735666430000|2024-12-31 17:33:50|110747.1|110722.1|110751.7|110726.7|110753.3|110728.3|110747.1|110722.1|8
1735666440000|2024-12-31 17:34:00|110753.9|110728.9|110746.4|110721.4|110753.9|110728.9|110745.4|110720.4|22
1735666450000|2024-12-31 17:34:10|110745|110720|110756.6|110731.6|110756.6|110731.6|110737.4|110712.4|24
1735666460000|2024-12-31 17:34:20|110754.5|110729.5|110750.2|110725.2|110759.4|110734.4|110746.7|110721.7|13
1735666470000|2024-12-31 17:34:30|110750.5|110725.5|110746.3|110721.3|110750.5|110725.5|110744.8|110719.8|26
1735666480000|2024-12-31 17:34:40|110747.5|110722.5|110753.1|110728.1|110753.1|110728.1|110742.9|110717.9|11
1735666490000|2024-12-31 17:34:50|110752.6|110727.6|110755|110730|110755.5|110730.5|110752.6|110727.6|6
1735666500000|2024-12-31 17:35:00|110756.9|110731.9|110746.2|110721.2|110757.9|110732.9|110746.2|110721.2|21
1735666510000|2024-12-31 17:35:10|110746.9|110721.9|110745.1|110720.1|110748.4|110723.4|110743.9|110718.9|19
1735666520000|2024-12-31 17:35:20|110746.2|110721.2|110747.6|110722.6|110747.6|110722.6|110741|110716|22
1735666530000|2024-12-31 17:35:30|110747.5|110722.5|110751.1|110726.1|110752.2|110727.2|110745.5|110720.5|8
1735666540000|2024-12-31 17:35:40|110748.9|110723.9|110753.9|110728.9|110753.9|110728.9|110744.6|110719.6|10
1735666550000|2024-12-31 17:35:50|110751.9|110726.9|110756.3|110731.3|110756.3|110731.3|110751.9|110726.9|4
1735666560000|2024-12-31 17:36:00|110753.9|110728.9|110754.4|110729.4|110754.4|110729.4|110753.4|110728.4|3
1735666570000|2024-12-31 17:36:10|110756.5|110731.5|110749.9|110724.9|110756.5|110731.5|110745.7|110720.7|16
1735666580000|2024-12-31 17:36:20|110752.3|110727.3|110748.1|110723.1|110753.4|110728.4|110745.9|110720.9|14
1735666590000|2024-12-31 17:36:30|110745.9|110720.9|110746.6|110721.6|110748.6|110723.6|110742.2|110717.2|18
1735666600000|2024-12-31 17:36:40|110748.7|110723.7|110751.5|110726.5|110754.6|110729.6|110748.7|110723.7|10
1735666610000|2024-12-31 17:36:50|110753.4|110728.4|110746.6|110721.6|110753.4|110728.4|110739.9|110714.9|9
1735666620000|2024-12-31 17:37:00|110748.7|110723.7|110748.5|110723.5|110752.8|110727.8|110743.4|110718.4|10
1735666630000|2024-12-31 17:37:10|110750.5|110725.5|110747.1|110722.1|110751.9|110726.9|110747.1|110722.1|6
1735666640000|2024-12-31 17:37:20|110749.1|110724.1|110748.2|110723.2|110749.7|110724.7|110744.5|110719.5|12
1735666650000|2024-12-31 17:37:30|110750.1|110725.1|110746.9|110721.9|110750.1|110725.1|110744.5|110719.5|5
1735666660000|2024-12-31 17:37:40|110747.6|110722.6|110753.8|110728.8|110756.6|110731.6|110747.6|110722.6|8
1735666670000|2024-12-31 17:37:50|110755.8|110730.8|110759.5|110734.5|110766.1|110741.1|110755.8|110730.8|10
1735666680000|2024-12-31 17:38:00|110760.4|110735.4|110750.5|110725.5|110760.4|110735.4|110744.6|110719.6|23
1735666690000|2024-12-31 17:38:10|110752.4|110727.4|110750.8|110725.8|110752.4|110727.4|110746.1|110721.1|14
1735666700000|2024-12-31 17:38:20|110752.3|110727.3|110765.2|110740.2|110768.5|110743.5|110750.8|110725.8|16
1735666710000|2024-12-31 17:38:30|110767.9|110742.9|110762.7|110737.7|110767.9|110742.9|110762.7|110737.7|3
1735666720000|2024-12-31 17:38:40|110762.2|110737.2|110762.9|110737.9|110765.2|110740.2|110759.7|110734.7|9
1735666730000|2024-12-31 17:38:50|110761.7|110736.7|110760.1|110735.1|110764.1|110739.1|110760.1|110735.1|8
1735666740000|2024-12-31 17:39:00|110760.5|110735.5|110758.1|110733.1|110762.5|110737.5|110758.1|110733.1|5
1735666750000|2024-12-31 17:39:10|110755.8|110730.8|110755.3|110730.3|110757.3|110732.3|110752.1|110727.1|13
1735666760000|2024-12-31 17:39:20|110757.3|110732.3|110752.6|110727.6|110757.3|110732.3|110747.7|110722.7|12
1735666770000|2024-12-31 17:39:30|110749|110724|110755.2|110730.2|110755.7|110730.7|110748.4|110723.4|10
1735666780000|2024-12-31 17:39:40|110757.7|110732.7|110763.4|110738.4|110763.4|110738.4|110757.7|110732.7|4
1735666790000|2024-12-31 17:39:50|110765.3|110740.3|110761|110736|110765.3|110740.3|110758.3|110733.3|11
1735666800000|2024-12-31 17:40:00|110760.8|110735.8|110763.1|110738.1|110766.4|110741.4|110758.7|110733.7|9
1735666810000|2024-12-31 17:40:10|110761.7|110736.7|110763.8|110738.8|110765.9|110740.9|110761.7|110736.7|10
1735666820000|2024-12-31 17:40:20|110762.7|110737.7|110760.7|110735.7|110786.3|110756.1|110758.4|110727.1|34
1735666830000|2024-12-31 17:40:30|110760.4|110735.4|110748.9|110723.9|110760.4|110735.4|110748.3|110723.3|14
1735666840000|2024-12-31 17:40:40|110749.1|110724.1|110751.1|110726.1|110755.8|110730.8|110748.2|110723.2|23
1735666850000|2024-12-31 17:40:50|110751.3|110726.3|110750.2|110725.2|110755.3|110730.3|110747|110722|21
1735666860000|2024-12-31 17:41:00|110751.9|110726.9|110746.7|110721.7|110751.9|110726.9|110743.2|110718.2|19
1735666870000|2024-12-31 17:41:10|110746.1|110721.1|110736.6|110711.6|110746.8|110721.8|110733.2|110708.2|18
1735666880000|2024-12-31 17:41:20|110736.7|110711.7|110732.7|110707.7|110736.7|110711.7|110722.7|110697.7|23
1735666890000|2024-12-31 17:41:30|110732.8|110707.8|110725.4|110700.4|110732.8|110707.8|110712.6|110687.6|26
1735666900000|2024-12-31 17:41:40|110725.9|110700.9|110718.9|110693.9|110727.9|110702.9|110715|110690|35
1735666910000|2024-12-31 17:41:50|110718.3|110693.3|110717.8|110692.8|110723.4|110698.4|110714.4|110689.4|23
1735666920000|2024-12-31 17:42:00|110720.1|110695.1|110716.6|110691.6|110720.1|110695.1|110708|110683|21
1735666930000|2024-12-31 17:42:10|110716.9|110691.9|110709.4|110684.4|110719.3|110694.3|110707|110682|16
1735666940000|2024-12-31 17:42:20|110709|110684|110705.2|110680.2|110709|110684|110702.2|110677.2|15
1735666950000|2024-12-31 17:42:30|110706.7|110681.7|110728.5|110703.5|110731.9|110706.9|110706.7|110681.7|31
1735666960000|2024-12-31 17:42:40|110725|110700|110724.6|110699.6|110731.8|110706.8|110719.9|110694.9|16
1735666970000|2024-12-31 17:42:50|110725.1|110700.1|110712.8|110687.8|110725.1|110700.1|110712.8|110687.8|11
1735666980000|2024-12-31 17:43:00|110714.7|110689.7|110720.6|110695.6|110723.1|110698.1|110713.9|110688.9|17
1735666990000|2024-12-31 17:43:10|110720.3|110695.3|110715.9|110690.9|110722.6|110697.6|110715.9|110690.9|10
1735667000000|2024-12-31 17:43:20|110718.3|110693.3|110727|110702|110729.1|110704.1|110716.3|110691.3|11
1735667010000|2024-12-31 17:43:30|110729.1|110704.1|110732|110707|110734.3|110709.3|110727|110702|7
1735667030000|2024-12-31 17:43:50|110729.9|110704.9|110728.9|110703.9|110731.2|110706.2|110724.6|110699.6|11
1735667040000|2024-12-31 17:44:00|110728.4|110703.4|110722.7|110697.7|110737.9|110703.4|110722.7|110678.9|9
1735667050000|2024-12-31 17:44:10|110716.9|110691.9|110728|110703|110728|110703|110716.9|110691.9|9
1735667060000|2024-12-31 17:44:20|110726.1|110701.1|110741.4|110716.4|110743.8|110718.8|110726.1|110701.1|9
1735667070000|2024-12-31 17:44:30|110750|110700|110742.4|110717.4|110753.9|110718.6|110740|110700|6
1735667080000|2024-12-31 17:44:40|110743.6|110718.6|110741.3|110716.3|110745.7|110720.7|110741.3|110716.3|4
1735667090000|2024-12-31 17:44:50|110754|110704|110742|110717|110754.1|110719.9|110742|110703.7|14
1735667100000|2024-12-31 17:45:00|110744.9|110719.9|110750.6|110725.6|110756|110727.4|110743.2|110706|15
1735667110000|2024-12-31 17:45:10|110752.9|110727.9|110760.3|110735.3|110760.6|110735.6|110752.9|110727.9|12
1735667120000|2024-12-31 17:45:20|110757.5|110732.5|110758|110733|110760.4|110735.4|110757.5|110732.5|9
1735667130000|2024-12-31 17:45:30|110760.4|110735.4|110760.1|110735.1|110760.4|110735.4|110757.7|110732.7|5
1735667140000|2024-12-31 17:45:40|110759.1|110734.1|110758|110733|110762.8|110737.8|110758|110733|6
1735667150000|2024-12-31 17:45:50|110760.9|110735.9|110760.7|110735.7|110762.9|110737.9|110760.7|110735.7|4
1735667160000|2024-12-31 17:46:00|110762.9|110737.9|110761|110736|110768.1|110743.1|110758|110733|21
1735667170000|2024-12-31 17:46:10|110756.2|110731.2|110761.2|110736.2|110761.2|110736.2|110756.2|110731.2|11
1735667180000|2024-12-31 17:46:20|110761.3|110736.3|110763.5|110738.5|110763.5|110738.5|110756.6|110731.6|11
1735667190000|2024-12-31 17:46:30|110764.1|110739.1|110766.3|110741.3|110768.7|110743.7|110760.3|110735.3|27
1735667200000|2024-12-31 17:46:40|110764.2|110739.2|110765.5|110740.5|110765.5|110740.5|110763.3|110738.3|5
1735667210000|2024-12-31 17:46:50|110761.9|110736.9|110759.5|110734.5|110761.9|110736.9|110759.5|110734.5|2
1735667220000|2024-12-31 17:47:00|110761.7|110736.7|110762.6|110737.6|110767.1|110742.1|110759.9|110734.9|11
1735667230000|2024-12-31 17:47:10|110762.1|110737.1|110764.7|110739.7|110769.8|110744.8|110760.1|110735.1|15
1735667240000|2024-12-31 17:47:20|110765.4|110740.4|110762.1|110737.1|110767.8|110742.8|110758.9|110733.9|21
1735667250000|2024-12-31 17:47:30|110760|110735|110764.3|110739.3|110764.3|110739.3|110754.3|110729.3|14
1735667260000|2024-12-31 17:47:40|110762.4|110737.4|110756.1|110731.1|110762.4|110737.4|110756.1|110731.1|7
1735667270000|2024-12-31 17:47:50|110756.2|110731.2|110755.8|110730.8|110761.5|110736.5|110755.8|110730.8|6
1735667280000|2024-12-31 17:48:00|110755.4|110730.4|110761.3|110736.3|110768.7|110743.7|110755.4|110730.4|20
1735667290000|2024-12-31 17:48:10|110761.2|110736.2|110761.2|110736.2|110761.2|110736.2|110761.2|110736.2|1
1735667300000|2024-12-31 17:48:20|110761.3|110736.3|110762.7|110737.7|110767.9|110742.9|110759.4|110734.4|8
1735667310000|2024-12-31 17:48:30|110764.8|110739.8|110773.6|110748.6|110773.6|110748.6|110764.8|110739.8|10
1735667320000|2024-12-31 17:48:40|110774|110749|110770.1|110745.1|110774.9|110749.9|110768.6|110743.6|14
1735667330000|2024-12-31 17:48:50|110771.6|110746.6|110771.5|110746.5|110771.6|110746.6|110771.5|110746.5|2
1735667340000|2024-12-31 17:49:00|110773.6|110748.6|110764.3|110739.3|110774.6|110749.6|110762.8|110737.8|12
1735667350000|2024-12-31 17:49:10|110764.2|110739.2|110764.2|110739.2|110764.2|110739.2|110764.2|110739.2|1
1735667360000|2024-12-31 17:49:20|110764.4|110739.4|110767.1|110742.1|110767.3|110742.3|110764|110739|6
1735667370000|2024-12-31 17:49:30|110767.2|110742.2|110768.9|110743.9|110768.9|110743.9|110767.2|110742.2|3
1735667380000|2024-12-31 17:49:40|110769.1|110744.1|110776.4|110751.4|110776.4|110751.4|110769.1|110744.1|8
1735667390000|2024-12-31 17:49:50|110776.7|110751.7|110775.9|110750.9|110777.5|110752.5|110775.9|110750.9|4
1735667400000|2024-12-31 17:50:00|110775.4|110750.4|110778|110753|110778|110753|110775|110750|5
1735667410000|2024-12-31 17:50:10|110776.2|110751.2|110766.1|110741.1|110776.2|110751.2|110763|110738|15
1735667420000|2024-12-31 17:50:20|110766.2|110741.2|110768.2|110743.2|110768.2|110743.2|110766.1|110741.1|5
1735667430000|2024-12-31 17:50:30|110767.9|110742.9|110766.8|110741.8|110768.3|110743.3|110764.7|110739.7|9
1735667440000|2024-12-31 17:50:40|110769.4|110744.4|110764.9|110739.9|110769.4|110744.4|110764.9|110739.9|8
1735667450000|2024-12-31 17:50:50|110764.7|110739.7|110764.7|110739.7|110766.3|110741.3|110764.7|110739.7|3
1735667460000|2024-12-31 17:51:00|110766.3|110741.3|110745.3|110720.3|110766.7|110741.7|110743.3|110718.3|12
1735667470000|2024-12-31 17:51:10|110753.3|110728.3|110749.4|110724.4|110755.2|110730.2|110740.1|110715.1|30
1735667480000|2024-12-31 17:51:20|110751.5|110726.5|110744.1|110719.1|110751.5|110726.5|110741.1|110716.1|38
1735667490000|2024-12-31 17:51:30|110743.4|110718.4|110744.8|110719.8|110746.4|110721.4|110738.2|110713.2|33
1735667500000|2024-12-31 17:51:40|110744.6|110719.6|110733.4|110708.4|110744.8|110719.8|110733.4|110708.4|29
1735667510000|2024-12-31 17:51:50|110736.1|110711.1|110744.3|110719.3|110744.3|110719.3|110733.6|110708.6|24
1735667520000|2024-12-31 17:52:00|110746|110721|110738.4|110713.4|110747.7|110722.7|110736.3|110711.3|26
1735667530000|2024-12-31 17:52:10|110737.5|110712.5|110738.1|110713.1|110741.8|110716.8|110735.8|110710.8|23
1735667540000|2024-12-31 17:52:20|110737.2|110712.2|110747.9|110722.9|110747.9|110722.9|110734.9|110709.9|16
1735667550000|2024-12-31 17:52:30|110749.6|110724.6|110748.4|110723.4|110749.9|110724.9|110746.5|110721.5|5
1735667560000|2024-12-31 17:52:40|110748|110723|110739.2|110714.2|110748|110723|110737.2|110712.2|11
1735667580000|2024-12-31 17:53:00|110736.8|110711.8|110725.8|110700.8|110736.8|110711.8|110721.5|110696.5|13
1735667590000|2024-12-31 17:53:10|110726.1|110701.1|110727.3|110702.3|110727.3|110702.3|110721.6|110696.6|21
1735667600000|2024-12-31 17:53:20|110726.3|110701.3|110715.1|110690.1|110727.1|110702.1|110714.5|110689.5|29
1735667610000|2024-12-31 17:53:30|110717.6|110692.6|110715.9|110690.9|110721.6|110696.6|110711.6|110686.6|28
1735667620000|2024-12-31 17:53:40|110715.8|110690.8|110715.8|110690.8|110715.8|110690.8|110713.9|110688.9|5
1735667630000|2024-12-31 17:53:50|110715.7|110690.7|110715.7|110690.7|110717.3|110692.3|110715.7|110690.7|3
1735667640000|2024-12-31 17:54:00|110717.7|110692.7|110718.1|110693.1|110719.2|110694.2|110715.9|110690.9|8
1735667650000|2024-12-31 17:54:10|110717.9|110692.9|110717.7|110692.7|110717.9|110692.9|110717.7|110692.7|2
1735667670000|2024-12-31 17:54:30|110716.1|110691.1|110716.2|110691.2|110716.2|110691.2|110712.5|110687.5|7
1735667680000|2024-12-31 17:54:40|110715.1|110690.1|110712.2|110687.2|110716|110691|110705.9|110680.9|31
1735667690000|2024-12-31 17:54:50|110712|110687|110706.3|110681.3|110712|110687|110705.9|110680.9|7
1735667700000|2024-12-31 17:55:00|110703.7|110678.7|110696.5|110671.5|110706.8|110681.8|110696.5|110671.5|20
1735667710000|2024-12-31 17:55:10|110698.2|110673.2|110706.9|110681.9|110706.9|110681.9|110693.4|110668.4|32
1735667720000|2024-12-31 17:55:20|110706.8|110681.8|110716.5|110691.5|110720.6|110695.6|110706.6|110681.6|17
1735667730000|2024-12-31 17:55:30|110719.6|110694.6|110718.1|110693.1|110723.9|110698.9|110712.1|110687.1|24
1735667740000|2024-12-31 17:55:40|110717.9|110692.9|110717.8|110692.8|110718|110693|110710.9|110685.9|12
1735667750000|2024-12-31 17:55:50|110718|110693|110722.8|110697.8|110722.9|110697.9|110718|110693|9
1735667760000|2024-12-31 17:56:00|110722.6|110697.6|110715|110690|110730.9|110705.9|110715|110690|20
1735667770000|2024-12-31 17:56:10|110716.7|110691.7|110707.2|110682.2|110716.7|110691.7|110702|110677|35
1735667780000|2024-12-31 17:56:20|110706.9|110681.9|110699.4|110674.4|110706.9|110681.9|110697.8|110672.8|16
1735667790000|2024-12-31 17:56:30|110700|110675|110700.1|110675.1|110701.6|110676.6|110693.7|110668.7|36
1735667800000|2024-12-31 17:56:40|110700.6|110675.6|110714.6|110689.6|110716.7|110691.7|110700.6|110675.6|27
1735667810000|2024-12-31 17:56:50|110714.4|110689.4|110710.7|110685.7|110716.3|110691.3|110708.6|110683.6|12
1735667820000|2024-12-31 17:57:00|110710.8|110685.8|110690.4|110665.4|110710.8|110685.8|110690.3|110665.3|31
1735667830000|2024-12-31 17:57:10|110694.1|110669.1|110692.2|110667.2|110694.1|110669.1|110686.3|110661.3|38
1735667840000|2024-12-31 17:57:20|110692|110667|110694.7|110669.7|110695.6|110670.6|110689.5|110664.5|22
1735667850000|2024-12-31 17:57:30|110694.6|110669.6|110702.9|110677.9|110707|110682|110694.6|110669.6|19
1735667860000|2024-12-31 17:57:40|110704.4|110679.4|110701.1|110676.1|110706.3|110681.3|110701.1|110676.1|5
1735667870000|2024-12-31 17:57:50|110701|110676|110692.7|110667.7|110701|110676|110690.2|110665.2|20
1735667880000|2024-12-31 17:58:00|110692.8|110667.8|110703.7|110678.7|110703.7|110678.7|110690.3|110665.3|19
1735667890000|2024-12-31 17:58:10|110704.1|110679.1|110707.5|110682.5|110709.4|110684.4|110702.8|110677.8|14
1735667900000|2024-12-31 17:58:20|110707.6|110682.6|110705|110680|110709.6|110684.6|110703.6|110678.6|15
1735667910000|2024-12-31 17:58:30|110704.9|110679.9|110687.6|110662.6|110704.9|110679.9|110679.4|110638.3|30
1735667920000|2024-12-31 17:58:40|110685.7|110660.7|110685.3|110660.3|110686.8|110661.8|110682.8|110657.8|9
1735667930000|2024-12-31 17:58:50|110685.7|110660.7|110697.5|110672.5|110701|110676|110685.3|110660.3|21
1735667940000|2024-12-31 17:59:00|110698.1|110673.1|110699.2|110674.2|110699.2|110674.2|110695.7|110670.7|15
1735667950000|2024-12-31 17:59:10|110698.8|110673.8|110703.6|110678.6|110705.2|110680.2|110695.2|110670.2|20
1735667960000|2024-12-31 17:59:20|110700|110675|110695.3|110670.3|110702.7|110677.7|110693.5|110668.5|27
1735667970000|2024-12-31 17:59:30|110697.4|110672.4|110719.6|110694.6|110720.8|110695.8|110697.4|110672.4|29
1735667980000|2024-12-31 17:59:40|110719.8|110694.8|110737.6|110712.6|110745.5|110720.5|110719.8|110694.8|45
1735667990000|2024-12-31 17:59:50|110734.8|110709.8|110734.1|110709.1|110741.9|110716.9|110725.2|110700.2|33
1735668000000|2024-12-31 18:00:00|110734.9|110709.9|110744.8|110719.8|110749|110724|110727.6|110702.6|51
1735668010000|2024-12-31 18:00:10|110745.3|110720.3|110753.8|110728.8|110762.4|110737.4|110733.3|110708.3|30
1735668020000|2024-12-31 18:00:20|110753.7|110728.7|110762.9|110737.9|110762.9|110737.9|110750.7|110725.7|21
1735668030000|2024-12-31 18:00:30|110763.1|110738.1|110753.5|110728.5|110763.1|110738.1|110753.2|110728.2|23
1735668040000|2024-12-31 18:00:40|110753.2|110728.2|110753.9|110728.9|110756.3|110731.3|110748.3|110723.3|32
1735668050000|2024-12-31 18:00:50|110754.2|110729.2|110755.1|110730.1|110762.3|110737.3|110751.3|110726.3|18
1735668060000|2024-12-31 18:01:00|110755.2|110730.2|110751|110726|110758.5|110733.5|110749|110724|24
1735668070000|2024-12-31 18:01:10|110751.1|110726.1|110751.5|110726.5|110758.7|110733.7|110747.1|110722.1|24
1735668080000|2024-12-31 18:01:20|110758.6|110733.6|110759.3|110734.3|110763.1|110738.1|110749.7|110724.7|24
1735668090000|2024-12-31 18:01:30|110759.4|110734.4|110746.8|110721.8|110759.4|110734.4|110744.4|110719.4|20
1735668100000|2024-12-31 18:01:40|110746.5|110721.5|110756|110706|110760.7|110735.5|110746.5|110706|28
1735668110000|2024-12-31 18:01:50|110756.3|110706.3|110749.6|110699.6|110756.3|110709.7|110734.3|110696.8|18
1735668120000|2024-12-31 18:02:00|110749.1|110699.1|110736.6|110711.6|110755.1|110718.4|110729.6|110699.1|23
1735668130000|2024-12-31 18:02:10|110734.5|110709.5|110729.4|110704.4|110734.5|110709.5|110726.6|110701.6|9
1735668140000|2024-12-31 18:02:20|110726.8|110701.8|110725.1|110700.1|110726.8|110701.8|110717.6|110692.6|33
1735668150000|2024-12-31 18:02:30|110725.6|110700.6|110733.3|110708.3|110734|110709|110725.6|110700.6|8
1735668160000|2024-12-31 18:02:40|110731.6|110706.6|110730.3|110705.3|110733.7|110708.7|110728.9|110703.9|11
1735668170000|2024-12-31 18:02:50|110732.2|110707.2|110732|110707|110738.3|110713.3|110732|110707|9
1735668180000|2024-12-31 18:03:00|110732.2|110707.2|110720.9|110695.9|110732.2|110707.2|110720.3|110695.3|34
1735668190000|2024-12-31 18:03:10|110724.1|110699.1|110722.7|110697.7|110724.1|110699.1|110719.2|110694.2|10
1735668200000|2024-12-31 18:03:20|110722.9|110697.9|110731.7|110706.7|110733.3|110708.3|110720.2|110695.2|16
1735668210000|2024-12-31 18:03:30|110731.9|110706.9|110731.2|110706.2|110732.7|110707.7|110729|110704|12
1735668220000|2024-12-31 18:03:40|110728.9|110703.9|110730.5|110705.5|110730.8|110705.8|110728.9|110703.9|5
1735668230000|2024-12-31 18:03:50|110730.8|110705.8|110729.1|110704.1|110732.5|110707.5|110722.4|110697.4|13
1735668240000|2024-12-31 18:04:00|110727.3|110702.3|110723.6|110698.6|110727.3|110702.3|110720.5|110695.5|13
1735668250000|2024-12-31 18:04:10|110722.9|110697.9|110728.1|110703.1|110728.4|110703.4|110720.6|110695.6|11
1735668260000|2024-12-31 18:04:20|110728.3|110703.3|110734|110709|110738.3|110713.3|110728.3|110703.3|15
1735668270000|2024-12-31 18:04:30|110733.8|110708.8|110731.1|110706.1|110733.8|110708.8|110729.5|110704.5|9
1735668280000|2024-12-31 18:04:40|110731.2|110706.2|110721.2|110696.2|110735.2|110710.2|110718.2|110693.2|38
1735668290000|2024-12-31 18:04:50|110721.1|110696.1|110719.7|110694.7|110724.3|110699.3|110718.6|110693.6|14
1735668300000|2024-12-31 18:05:00|110719.6|110694.6|110724.6|110699.6|110726.5|110701.5|110719.6|110694.6|13
1735668310000|2024-12-31 18:05:10|110722.3|110697.3|110722.8|110697.8|110723.8|110698.8|110717.7|110692.7|10
1735668320000|2024-12-31 18:05:20|110723|110698|110720.8|110695.8|110723.3|110698.3|110717.7|110692.7|9
1735668330000|2024-12-31 18:05:30|110719.7|110694.7|110712|110687|110720.2|110695.2|110706.7|110681.7|18
1735668340000|2024-12-31 18:05:40|110712.3|110687.3|110712.1|110687.1|110717.5|110692.5|110708.8|110683.8|15
1735668350000|2024-12-31 18:05:50|110714.1|110689.1|110714.7|110689.7|110716.3|110691.3|110708.1|110683.1|11
1735668360000|2024-12-31 18:06:00|110714.6|110689.6|110719|110694|110719|110694|110714.6|110689.6|7
1735668370000|2024-12-31 18:06:10|110715.3|110690.3|110716.4|110691.4|110716.8|110691.8|110714.7|110689.7|8
1735668380000|2024-12-31 18:06:20|110716.7|110691.7|110721.4|110696.4|110722.9|110697.9|110716.7|110691.7|13
1735668390000|2024-12-31 18:06:30|110723.5|110698.5|110718.2|110693.2|110723.5|110698.5|110713|110688|9
1735668400000|2024-12-31 18:06:40|110718|110693|110720.4|110695.4|110721.7|110696.7|110717.8|110692.8|11
1735668410000|2024-12-31 18:06:50|110721.7|110696.7|110725.4|110700.4|110725.4|110700.4|110720.4|110695.4|10
1735668420000|2024-12-31 18:07:00|110725.6|110700.6|110730|110705|110730|110705|110718.2|110693.2|16
1735668430000|2024-12-31 18:07:10|110728.8|110703.8|110727.8|110702.8|110729.3|110704.3|110727.8|110702.8|4
1735668440000|2024-12-31 18:07:20|110727.6|110702.6|110726.2|110701.2|110731.7|110706.7|110725|110700|15
1735668450000|2024-12-31 18:07:30|110724.9|110699.9|110719.7|110694.7|110726.2|110701.2|110717.7|110692.7|19
1735668460000|2024-12-31 18:07:40|110720|110695|110709|110684|110721.5|110696.5|110707.8|110682.8|22
1735668470000|2024-12-31 18:07:50|110709.3|110684.3|110716.7|110691.7|110716.9|110691.9|110709.3|110684.3|8
1735668480000|2024-12-31 18:08:00|110717.2|110692.2|110718|110693|110720.6|110695.6|110715.9|110690.9|8
1735668490000|2024-12-31 18:08:10|110720.1|110695.1|110724.6|110699.6|110724.6|110699.6|110718.2|110693.2|14
1735668500000|2024-12-31 18:08:20|110724.8|110699.8|110723.5|110698.5|110724.8|110699.8|110720.2|110695.2|8
1735668510000|2024-12-31 18:08:30|110723.6|110698.6|110719.6|110694.6|110723.6|110698.6|110719.6|110694.6|11
1735668520000|2024-12-31 18:08:40|110720.9|110695.9|110720|110695|110722.2|110697.2|110716.8|110691.8|10
1735668530000|2024-12-31 18:08:50|110720.2|110695.2|110723.2|110698.2|110723.2|110698.2|110718.9|110693.9|10
1735668540000|2024-12-31 18:09:00|110723|110698|110728.6|110703.6|110730.2|110705.2|110722.8|110697.8|9
1735668550000|2024-12-31 18:09:10|110729|110704|110727.1|110702.1|110729|110704|110722.5|110697.5|11
1735668560000|2024-12-31 18:09:20|110727.7|110702.7|110728|110703|110731.9|110706.9|110727.7|110702.7|11
1735668570000|2024-12-31 18:09:30|110727.7|110702.7|110721.2|110696.2|110729|110704|110719.2|110694.2|9
1735668580000|2024-12-31 18:09:40|110720.7|110695.7|110724.8|110699.8|110724.8|110699.8|110720.7|110695.7|5
1735668590000|2024-12-31 18:09:50|110725|110700|110733.2|110708.2|110740.6|110715.6|110723.6|110698.6|23
1735668600000|2024-12-31 18:10:00|110734.9|110709.9|110747.8|110722.8|110747.8|110722.8|110734.9|110709.9|19
1735668610000|2024-12-31 18:10:10|110746.4|110721.4|110737|110712|110746.4|110721.4|110735.3|110710.3|12
1735668620000|2024-12-31 18:10:20|110737.1|110712.1|110740|110715|110740|110715|110736.4|110711.4|7
1735668630000|2024-12-31 18:10:30|110739.9|110714.9|110747.7|110722.7|110747.7|110722.7|110739.9|110714.9|6
1735668640000|2024-12-31 18:10:40|110747.9|110722.9|110747.7|110722.7|110748.1|110723.1|110745.2|110720.2|10
1735668650000|2024-12-31 18:10:50|110747.6|110722.6|110742.4|110717.4|110747.6|110722.6|110741.2|110716.2|9
1735668660000|2024-12-31 18:11:00|110742.8|110717.8|110745|110720|110745|110720|110742.8|110717.8|8
1735668670000|2024-12-31 18:11:10|110746.9|110721.9|110742.6|110717.6|110746.9|110721.9|110742|110717|5
1735668680000|2024-12-31 18:11:20|110742.7|110717.7|110737|110712|110742.8|110717.8|110737|110712|7
1735668690000|2024-12-31 18:11:30|110737.9|110712.9|110738.3|110713.3|110738.3|110713.3|110734.3|110709.3|9
1735668700000|2024-12-31 18:11:40|110739.8|110714.8|110739.5|110714.5|110741.9|110716.9|110738.7|110713.7|12
1735668710000|2024-12-31 18:11:50|110739|110714|110739.7|110714.7|110739.7|110714.7|110739|110714|3
1735668720000|2024-12-31 18:12:00|110739.4|110714.4|110739.7|110714.7|110739.7|110714.7|110737.7|110712.7|6
1735668730000|2024-12-31 18:12:10|110738.2|110713.2|110737.5|110712.5|110740|110715|110737.5|110712.5|6
1735668740000|2024-12-31 18:12:20|110737.6|110712.6|110737.7|110712.7|110737.8|110712.8|110737.6|110712.6|3
1735668750000|2024-12-31 18:12:30|110737.8|110712.8|110737.9|110712.9|110737.9|110712.9|110737.8|110712.8|2
1735668760000|2024-12-31 18:12:40|110737.4|110712.4|110744.5|110719.5|110751.8|110722.4|110737.4|110701.5|14
1735668770000|2024-12-31 18:12:50|110743.7|110718.7|110744.5|110719.5|110744.9|110719.9|110743.7|110718.7|5
1735668780000|2024-12-31 18:13:00|110744.4|110719.4|110748.5|110723.5|110748.5|110723.5|110743|110718|17
1735668790000|2024-12-31 18:13:10|110750.8|110725.8|110752.1|110727.1|110753.4|110728.4|110748.5|110723.5|8
1735668800000|2024-12-31 18:13:20|110752.8|110727.8|110751.1|110726.1|110752.8|110727.8|110750.1|110725.1|5
1735668810000|2024-12-31 18:13:30|110748.2|110723.2|110750.1|110725.1|110750.1|110725.1|110748.2|110723.2|4
1735668820000|2024-12-31 18:13:40|110751.4|110726.4|110748.5|110723.5|110751.4|110726.4|110748.2|110723.2|7
1735668830000|2024-12-31 18:13:50|110748.2|110723.2|110753.3|110728.3|110753.3|110728.3|110748.1|110723.1|5
1735668840000|2024-12-31 18:14:00|110752.9|110727.9|110760.6|110735.6|110760.6|110735.6|110749.2|110724.2|9
1735668850000|2024-12-31 18:14:10|110762.7|110737.7|110750.3|110725.3|110765|110740|110749.3|110724.3|20
1735668860000|2024-12-31 18:14:20|110750.2|110725.2|110748.1|110723.1|110751.6|110726.6|110747.4|110722.4|8
1735668870000|2024-12-31 18:14:30|110746.6|110721.6|110746.1|110721.1|110746.6|110721.6|110746.1|110721.1|3
1735668880000|2024-12-31 18:14:40|110745.7|110720.7|110748.9|110723.9|110748.9|110723.9|110745.7|110720.7|8
1735668890000|2024-12-31 18:14:50|110748.5|110723.5|110751.2|110726.2|110751.2|110726.2|110748.4|110723.4|5
1735668900000|2024-12-31 18:15:00|110751.3|110726.3|110752.5|110727.5|110757.6|110732.6|110751.3|110726.3|13
1735668910000|2024-12-31 18:15:10|110753.5|110728.5|110752|110727|110753.5|110728.5|110751.2|110726.2|4
1735668920000|2024-12-31 18:15:20|110750.2|110725.2|110745.4|110720.4|110750.2|110725.2|110740.3|110715.3|12
1735668930000|2024-12-31 18:15:30|110745.7|110720.7|110740.7|110715.7|110745.7|110720.7|110740.3|110715.3|11
1735668940000|2024-12-31 18:15:40|110740.6|110715.6|110741.9|110716.9|110746.2|110721.2|110740.4|110715.4|14
1735668950000|2024-12-31 18:15:50|110740|110715|110740.8|110715.8|110742|110717|110738.7|110713.7|10
1735668960000|2024-12-31 18:16:00|110741.8|110716.8|110745|110720|110746.4|110721.4|110741.8|110716.8|13
1735668970000|2024-12-31 18:16:10|110744.8|110719.8|110745|110720|110748.1|110723.1|110744.8|110719.8|18
1735668980000|2024-12-31 18:16:20|110746.2|110721.2|110742.7|110717.7|110748.3|110723.3|110742.7|110717.7|10
1735668990000|2024-12-31 18:16:30|110744.4|110719.4|110742.9|110717.9|110745.6|110720.6|110742.9|110717.9|8
1735669000000|2024-12-31 18:16:40|110739|110714|110746.8|110721.8|110748.4|110723.4|110738.1|110713.1|14
1735669010000|2024-12-31 18:16:50|110746.1|110721.1|110753|110703|110753|110723.6|110742.6|110703|16
1735669020000|2024-12-31 18:17:00|110752.7|110702.7|110738.7|110713.7|110752.7|110723.6|110735|110702.7|10
1735669030000|2024-12-31 18:17:10|110739|110714|110753.7|110728.7|110754.4|110729.4|110739|110714|19
1735669040000|2024-12-31 18:17:20|110752.5|110727.5|110754.9|110729.9|110756.4|110731.4|110752.5|110727.5|5
1735669050000|2024-12-31 18:17:30|110758.2|110733.2|110758|110733|110760.4|110735.4|110756.7|110731.7|7
1735669060000|2024-12-31 18:17:40|110759.6|110734.6|110746.9|110721.9|110759.6|110734.6|110746.9|110709.1|11
1735669070000|2024-12-31 18:17:50|110746.7|110721.7|110741.5|110716.5|110751.1|110726.1|110737.1|110712.1|10
1735669080000|2024-12-31 18:18:00|110741.3|110716.3|110740.8|110715.8|110742.7|110717.7|110737.7|110712.7|17
1735669090000|2024-12-31 18:18:10|110742.9|110717.9|110737.8|110712.8|110742.9|110717.9|110735.8|110710.8|4
1735669100000|2024-12-31 18:18:20|110738.1|110713.1|110735.8|110710.8|110738.1|110713.1|110722.4|110697.4|26
1735669110000|2024-12-31 18:18:30|110737.3|110712.3|110729.8|110704.8|110739.3|110714.3|110729.1|110704.1|7
1735669120000|2024-12-31 18:18:40|110732.2|110707.2|110734.7|110709.7|110734.7|110709.7|110730.4|110705.4|15
1735669130000|2024-12-31 18:18:50|110733.8|110708.8|110735.3|110710.3|110737.2|110712.2|110733.8|110708.8|8
1735669140000|2024-12-31 18:19:00|110735.6|110710.6|110740.7|110715.7|110745.1|110720.1|110731.1|110706.1|24
1735669150000|2024-12-31 18:19:10|110742.3|110717.3|110731|110706|110742.3|110717.3|110731|110706|9
1735669160000|2024-12-31 18:19:20|110729|110704|110729.3|110704.3|110730.6|110705.6|110727.9|110702.9|10
1735669170000|2024-12-31 18:19:30|110731.3|110706.3|110735.5|110710.5|110735.5|110710.5|110731.3|110706.3|8
1735669180000|2024-12-31 18:19:40|110735|110710|110733.3|110708.3|110735.1|110710.1|110733.3|110708.3|3
1735669190000|2024-12-31 18:19:50|110731.2|110706.2|110730.8|110705.8|110734.6|110709.6|110728.8|110703.8|8
1735669200000|2024-12-31 18:20:00|110730.6|110705.6|110731.1|110706.1|110732.6|110707.6|110728.8|110703.8|8
1735669210000|2024-12-31 18:20:10|110730.9|110705.9|110734.1|110709.1|110734.1|110709.1|110728.5|110703.5|9
1735669220000|2024-12-31 18:20:20|110736.1|110711.1|110735.3|110710.3|110736.1|110711.1|110731.4|110706.4|9
1735669230000|2024-12-31 18:20:30|110735.5|110710.5|110738.2|110713.2|110738.9|110713.9|110735.5|110710.5|5
1735669240000|2024-12-31 18:20:40|110738.9|110713.9|110735.9|110710.9|110739.6|110714.6|110735.9|110710.9|8
1735669250000|2024-12-31 18:20:50|110738.2|110713.2|110736.8|110711.8|110738.2|110713.2|110736.6|110711.6|5
1735669260000|2024-12-31 18:21:00|110738.1|110713.1|110744.4|110694.4|110744.4|110713.1|110729.6|110694.4|10
1735669270000|2024-12-31 18:21:10|110742.6|110692.6|110726.4|110701.4|110742.6|110706.7|110726.4|110692.6|9
1735669280000|2024-12-31 18:21:20|110728.2|110703.2|110737.4|110712.4|110737.4|110712.4|110726.6|110701.6|22
1735669290000|2024-12-31 18:21:30|110736.8|110711.8|110734.1|110709.1|110736.8|110711.8|110731.3|110706.3|7
1735669300000|2024-12-31 18:21:40|110733.2|110708.2|110733.8|110708.8|110734.1|110709.1|110731|110706|9
1735669310000|2024-12-31 18:21:50|110733.3|110708.3|110718.6|110693.6|110733.3|110708.3|110714.9|110689.9|20
1735669320000|2024-12-31 18:22:00|110718.1|110693.1|110715.7|110690.7|110720.7|110695.7|110715.7|110690.7|13
1735669330000|2024-12-31 18:22:10|110715.4|110690.4|110715.9|110690.9|110720.4|110695.4|110715.4|110690.4|19
1735669340000|2024-12-31 18:22:20|110715.5|110690.5|110717.8|110692.8|110717.8|110692.8|110714.1|110689.1|8
1735669350000|2024-12-31 18:22:30|110716.1|110691.1|110712.2|110687.2|110716.1|110691.1|110708.5|110683.5|21
1735669360000|2024-12-31 18:22:40|110712.1|110687.1|110712.2|110687.2|110713.8|110688.8|110707.9|110682.9|18
1735669370000|2024-12-31 18:22:50|110712.5|110687.5|110711.6|110686.6|110712.5|110687.5|110709.7|110684.7|4
1735669380000|2024-12-31 18:23:00|110713.7|110688.7|110711|110686|110713.7|110688.7|110707.7|110682.7|26
1735669390000|2024-12-31 18:23:10|110711.5|110686.5|110703.9|110678.9|110711.5|110686.5|110700.6|110675.6|29
1735669400000|2024-12-31 18:23:20|110705.1|110680.1|110690.4|110665.4|110708.8|110680.1|110688.5|110656.9|25
1735669410000|2024-12-31 18:23:30|110694.9|110669.9|110695.9|110670.9|110697.9|110672.9|110690.5|110665.5|19
1735669420000|2024-12-31 18:23:40|110693.7|110668.7|110689.8|110664.8|110693.7|110668.7|110685|110660|18
1735669430000|2024-12-31 18:23:50|110691.6|110666.6|110693.2|110668.2|110693.2|110668.2|110688.4|110663.4|12
1735669440000|2024-12-31 18:24:00|110692.7|110667.7|110699.5|110674.5|110701.8|110676.8|110692.7|110667.7|10
1735669450000|2024-12-31 18:24:10|110700.3|110675.3|110695.1|110670.1|110701.9|110676.9|110695.1|110670.1|10
1735669460000|2024-12-31 18:24:20|110696|110671|110697.9|110672.9|110700.5|110675.5|110694.8|110669.8|9
1735669470000|2024-12-31 18:24:30|110698.8|110673.8|110700.3|110675.3|110700.3|110675.3|110698.8|110673.8|2
1735669480000|2024-12-31 18:24:40|110698.7|110673.7|110702.8|110677.8|110702.8|110677.8|110697.9|110672.9|7
1735669490000|2024-12-31 18:24:50|110701.3|110676.3|110700.4|110675.4|110701.3|110676.3|110700.4|110675.4|2
1735669500000|2024-12-31 18:25:00|110701.3|110676.3|110700.4|110675.4|110701.3|110676.3|110700.4|110675.4|2
1735669510000|2024-12-31 18:25:10|110701.3|110676.3|110700.4|110675.4|110701.3|110676.3|110700.4|110675.4|2
1735669520000|2024-12-31 18:25:20|110701.3|110676.3|110709.5|110684.5|110711.2|110686.2|110701.3|110676.3|16
1735669530000|2024-12-31 18:25:30|110711.4|110686.4|110707.1|110682.1|110711.4|110686.4|110705.5|110680.5|12
1735669540000|2024-12-31 18:25:40|110707.9|110682.9|110704.1|110679.1|110707.9|110682.9|110702.4|110677.4|6
1735669550000|2024-12-31 18:25:50|110704.9|110679.9|110693.1|110668.1|110704.9|110679.9|110689.6|110664.6|23
1735669560000|2024-12-31 18:26:00|110694.5|110669.5|110694.5|110669.5|110694.5|110669.5|110693.6|110668.6|7
1735669570000|2024-12-31 18:26:10|110693.1|110668.1|110707.5|110657.5|110707.5|110668.6|110693.1|110655|6
1735669580000|2024-12-31 18:26:20|110710|110660|110707.5|110657.5|110715|110665|110703.8|110653.8|9
1735669590000|2024-12-31 18:26:30|110709.7|110659.7|110710.5|110685.5|110714.2|110689.2|110700.4|110659.7|8
1735669600000|2024-12-31 18:26:40|110711.3|110686.3|110714|110689|110714|110689|110708.7|110683.7|23
1735669610000|2024-12-31 18:26:50|110715.7|110690.7|110715.6|110690.6|110717.9|110692.9|110714.5|110689.5|11
1735669620000|2024-12-31 18:27:00|110716.3|110691.3|110716.3|110691.3|110716.3|110691.3|110715.2|110690.2|5
1735669630000|2024-12-31 18:27:10|110715.2|110690.2|110715.2|110690.2|110719|110694|110712.7|110687.7|14
1735669640000|2024-12-31 18:27:20|110715.4|110690.4|110715.7|110690.7|110717.5|110692.5|110715.2|110690.2|9
1735669650000|2024-12-31 18:27:30|110713.9|110688.9|110709.2|110684.2|110713.9|110688.9|110706.2|110681.2|9
1735669660000|2024-12-31 18:27:40|110708.3|110683.3|110710.7|110685.7|110710.7|110685.7|110708.3|110683.3|3
1735669670000|2024-12-31 18:27:50|110711.5|110686.5|110711.6|110686.6|110712.3|110687.3|110710.7|110685.7|6
1735669690000|2024-12-31 18:28:10|110710.8|110685.8|110711.8|110686.8|110712.7|110687.7|110710|110685|5
1735669700000|2024-12-31 18:28:20|110712.7|110687.7|110690.4|110665.4|110712.7|110687.7|110689.6|110664.6|18
1735669710000|2024-12-31 18:28:30|110691.9|110666.9|110690.4|110665.4|110691.9|110666.9|110687.5|110662.5|9
1735669720000|2024-12-31 18:28:40|110692.6|110667.6|110692.6|110667.6|110692.6|110667.6|110692.6|110667.6|1
1735669730000|2024-12-31 18:28:50|110690.5|110665.5|110690.5|110665.5|110690.5|110665.5|110690.5|110665.5|1
1735669740000|2024-12-31 18:29:00|110691.5|110666.5|110689.9|110664.9|110693.5|110668.5|110689.3|110664.3|6
1735669750000|2024-12-31 18:29:10|110687.6|110662.6|110690.6|110665.6|110691.8|110666.8|110687.6|110662.6|5
1735669760000|2024-12-31 18:29:20|110692.7|110667.7|110691.7|110666.7|110692.7|110667.7|110690.7|110665.7|3
1735669770000|2024-12-31 18:29:30|110690.9|110665.9|110693.3|110668.3|110693.3|110668.3|110690.9|110665.9|3
1735669780000|2024-12-31 18:29:40|110691.7|110666.7|110690.9|110665.9|110691.7|110666.7|110688.9|110663.9|4
1735669790000|2024-12-31 18:29:50|110689.7|110664.7|110689.7|110664.7|110689.7|110664.7|110689.7|110664.7|1
1735669800000|2024-12-31 18:30:00|110692.7|110667.7|110695.9|110670.9|110695.9|110670.9|110692.7|110667.7|5
1735669810000|2024-12-31 18:30:10|110697.6|110672.6|110697.5|110672.5|110700.9|110675.9|110697.5|110672.5|12
1735669820000|2024-12-31 18:30:20|110699.3|110674.3|110704.9|110679.9|110708|110683|110699.3|110674.3|16
1735669830000|2024-12-31 18:30:30|110705.9|110680.9|110705.9|110680.9|110705.9|110680.9|110703.5|110678.5|7
1735669840000|2024-12-31 18:30:40|110704.3|110679.3|110701.7|110676.7|110704.3|110679.3|110700.9|110675.9|10
1735669850000|2024-12-31 18:30:50|110700.1|110675.1|110700.1|110675.1|110701.7|110676.7|110692.1|110667.1|12
1735669860000|2024-12-31 18:31:00|110698.8|110673.8|110697.4|110672.4|110699.2|110674.2|110696.5|110671.5|9
1735669870000|2024-12-31 18:31:10|110695.7|110670.7|110692.6|110667.6|110702.3|110670.7|110689.2|110650.6|14
1735669880000|2024-12-31 18:31:20|110693.2|110668.2|110688.6|110663.6|110693.2|110668.2|110683.8|110658.8|19
1735669890000|2024-12-31 18:31:30|110685.9|110660.9|110686.7|110661.7|110687.5|110662.5|110684.8|110659.8|8
1735669900000|2024-12-31 18:31:40|110689.9|110664.9|110683.8|110658.8|110689.9|110664.9|110683.8|110658.8|9
1735669910000|2024-12-31 18:31:50|110698|110648|110698.3|110648.3|110699.7|110649.7|110696.7|110646.7|9
1735669920000|2024-12-31 18:32:00|110696.6|110646.6|110680|110655|110699.9|110658.9|110675.8|110643.7|18
1735669930000|2024-12-31 18:32:10|110677.7|110652.7|110674.4|110649.4|110686.5|110653.6|110670.5|110633.5|21
1735669940000|2024-12-31 18:32:20|110687.5|110637.5|110675.4|110650.4|110690.1|110655.4|110673.4|110635.7|24
1735669950000|2024-12-31 18:32:30|110678|110653|110659.3|110634.3|110678|110653|110659.3|110621.8|14
1735669960000|2024-12-31 18:32:40|110661.7|110636.7|110668.7|110643.7|110672.9|110647.9|110656.2|110631.2|28
1735669970000|2024-12-31 18:32:50|110671.3|110646.3|110691.1|110641.1|110691.1|110656.8|110671.3|110633.7|26
1735669990000|2024-12-31 18:33:10|110676.4|110651.4|110697.7|110647.7|110699|110656.5|110676.2|110646.1|14
1735670000000|2024-12-31 18:33:20|110696.9|110646.9|110695.5|110645.5|110696.9|110646.9|110694.6|110644.6|3
1735670010000|2024-12-31 18:33:30|110694.6|110644.6|110692.8|110642.8|110695.7|110656.5|110678.4|110640.8|17
1735670020000|2024-12-31 18:33:40|110694.6|110644.6|110703.2|110653.2|110703.2|110653.2|110694.6|110644.6|11
1735670030000|2024-12-31 18:33:50|110705|110655|110704.7|110654.7|110705.5|110655.5|110704.7|110654.7|3
1735670040000|2024-12-31 18:34:00|110705.5|110655.5|110705.5|110655.5|110705.7|110655.7|110701.9|110651.9|11
1735670050000|2024-12-31 18:34:10|110704|110654|110686|110661|110704|110665.6|110676.4|110642|39
1735670060000|2024-12-31 18:34:20|110683.2|110658.2|110695.5|110645.5|110697.8|110661|110680.4|110645.1|13
1735670070000|2024-12-31 18:34:30|110693.3|110643.3|110685.2|110660.2|110696.4|110664.9|110678.6|110641.2|28
1735670080000|2024-12-31 18:34:40|110687.6|110662.6|110699.5|110649.5|110702.6|110662.7|110685.2|110647.7|12
1735670090000|2024-12-31 18:34:50|110700.5|110650.5|110701.3|110651.3|110704.2|110654.2|110700.5|110650.5|8
1735670100000|2024-12-31 18:35:00|110701.5|110651.5|110694.3|110644.3|110703.3|110653.3|110694.3|110644.3|13
1735670110000|2024-12-31 18:35:10|110691.6|110641.6|110693.9|110643.9|110696.2|110653.5|110678.5|110638.4|11
1735670120000|2024-12-31 18:35:20|110694.4|110644.4|110694.8|110644.8|110697.1|110647.1|110691.6|110641.6|9
1735670130000|2024-12-31 18:35:30|110689.5|110639.5|110678.4|110653.4|110694.8|110655.6|110678.4|110637.7|13
1735670140000|2024-12-31 18:35:40|110680.9|110655.9|110699.8|110649.8|110699.8|110657.5|110680.9|110645.3|10
1735670150000|2024-12-31 18:35:50|110697.9|110647.9|110697.4|110647.4|110697.9|110647.9|110697.4|110647.4|2
1735670160000|2024-12-31 18:36:00|110699.2|110649.2|110697|110647|110699.2|110649.2|110697|110647|3
1735670170000|2024-12-31 18:36:10|110697.3|110647.3|110699.9|110649.9|110699.9|110649.9|110697.3|110647.3|2
1735670180000|2024-12-31 18:36:20|110699.4|110649.4|110693.6|110643.6|110699.4|110654.6|110677.2|110643.6|5
1735670190000|2024-12-31 18:36:30|110689.9|110639.9|110691.7|110641.7|110691.7|110641.7|110683.5|110633.5|9
1735670210000|2024-12-31 18:36:50|110693.3|110643.3|110697.2|110647.2|110697.2|110647.2|110691.6|110641.6|9
1735670220000|2024-12-31 18:37:00|110696.9|110646.9|110696.7|110646.7|110696.9|110646.9|110694.4|110644.4|7
1735670230000|2024-12-31 18:37:10|110696.9|110646.9|110685.9|110635.9|110696.9|110650.3|110668.7|110635.7|20
1735670240000|2024-12-31 18:37:20|110683.2|110633.2|110686.7|110636.7|110686.9|110636.9|110683.2|110633.2|8
1735670250000|2024-12-31 18:37:30|110675.1|110650.1|110693.9|110643.9|110693.9|110650.1|110675.1|110639|9
1735670260000|2024-12-31 18:37:40|110693.4|110643.4|110698.2|110648.2|110698.2|110648.2|110692.9|110642.9|8
1735670270000|2024-12-31 18:37:50|110698.7|110648.7|110701.8|110651.8|110701.8|110651.8|110698.2|110648.2|4
1735670280000|2024-12-31 18:38:00|110700.9|110650.9|110693.5|110643.5|110700.9|110650.9|110693.4|110643.4|11
1735670290000|2024-12-31 18:38:10|110691.8|110641.8|110672|110647|110691.8|110648.3|110664.2|110628.4|17
1735670300000|2024-12-31 18:38:20|110673.7|110648.7|110692.5|110642.5|110692.5|110653.1|110671.3|110634.8|12
1735670310000|2024-12-31 18:38:30|110690.1|110640.1|110670.3|110645.3|110690.1|110646.9|110667.9|110626.8|12
1735670320000|2024-12-31 18:38:40|110667.4|110642.4|110681.9|110631.9|110681.9|110642.4|110667.4|110631.9|2
1735670330000|2024-12-31 18:38:50|110684.9|110634.9|110669.5|110644.5|110686.9|110644.5|110669.5|110626.7|9
1735670340000|2024-12-31 18:39:00|110676.9|110651.9|110676.9|110651.9|110687.8|110653.7|110671.8|110637.8|11
1735670350000|2024-12-31 18:39:10|110681.1|110656.1|110687.3|110637.3|110687.3|110656.1|110681.1|110637.3|2
1735670360000|2024-12-31 18:39:20|110687.1|110637.1|110692.5|110642.5|110692.5|110642.5|110687.1|110637.1|6
1735670370000|2024-12-31 18:39:30|110690.4|110640.4|110692.1|110642.1|110693|110643|110689.6|110639.6|8
1735670380000|2024-12-31 18:39:40|110690.5|110640.5|110692.2|110642.2|110693.1|110643.1|110687.7|110637.7|9
1735670390000|2024-12-31 18:39:50|110693.7|110643.7|110697.1|110647.1|110697.1|110647.1|110693|110643|4
1735670410000|2024-12-31 18:40:10|110695.2|110645.2|110670.2|110645.2|110695.2|110649.9|110669.4|110634.7|14
1735670420000|2024-12-31 18:40:20|110668.4|110643.4|110682.6|110632.6|110686.6|110647.6|110667.1|110631.1|16
1735670430000|2024-12-31 18:40:30|110683.8|110633.8|110676.8|110626.8|110686.6|110636.6|110674.2|110624.2|8
1735670440000|2024-12-31 18:40:40|110673.7|110623.7|110676|110626|110676.1|110626.1|110671.7|110621.7|14
1735670450000|2024-12-31 18:40:50|110676.8|110626.8|110675.1|110625.1|110676.9|110626.9|110673.6|110623.6|19
1735670460000|2024-12-31 18:41:00|110675.9|110625.9|110690.2|110640.2|110690.2|110640.2|110675.7|110625.7|18
1735670470000|2024-12-31 18:41:10|110688|110638|110692|110642|110692.5|110653.5|110675.8|110636.8|15
1735670480000|2024-12-31 18:41:20|110692.5|110642.5|110690.2|110640.2|110692.5|110642.5|110688.2|110638.2|10
1735670490000|2024-12-31 18:41:30|110690.9|110640.9|110690.5|110640.5|110692.8|110642.8|110690.5|110640.5|4
1735670500000|2024-12-31 18:41:40|110690.4|110640.4|110690.4|110640.4|110690.4|110640.4|110690.4|110640.4|1
1735670510000|2024-12-31 18:41:50|110690.5|110640.5|110691.8|110641.8|110693.2|110643.2|110690.5|110640.5|3
1735670520000|2024-12-31 18:42:00|110693.5|110643.5|110691|110641|110696.5|110658.1|110683.1|110641|17
1735670530000|2024-12-31 18:42:10|110692|110642|110689.1|110639.1|110697.5|110657.7|110682.7|110638|22
1735670540000|2024-12-31 18:42:20|110679.4|110654.4|110691.5|110641.5|110693.2|110659|110677|110640.8|11
1735670550000|2024-12-31 18:42:30|110690.8|110640.8|110691.5|110641.5|110691.5|110641.5|110690.8|110640.8|14
1735670560000|2024-12-31 18:42:40|110693.1|110643.1|110693.1|110643.1|110693.4|110643.4|110690.9|110640.9|7
1735670570000|2024-12-31 18:42:50|110692.4|110642.4|110693.1|110643.1|110693.1|110643.1|110692.4|110642.4|2
1735670580000|2024-12-31 18:43:00|110691.5|110641.5|110692.7|110642.7|110692.7|110654|110668.7|110634.6|15
1735670590000|2024-12-31 18:43:10|110691.1|110641.1|110688.5|110638.5|110693.6|110643.6|110688.5|110638.5|6
1735670600000|2024-12-31 18:43:20|110691.5|110641.5|110675.6|110625.6|110691.5|110653.5|110670.5|110620.5|12
1735670610000|2024-12-31 18:43:30|110677.1|110627.1|110679.5|110629.5|110680|110630|110676.5|110626.5|9
1735670620000|2024-12-31 18:43:40|110680|110630|110678|110628|110686|110646.4|110668.9|110626|15
1735670630000|2024-12-31 18:43:50|110679.8|110629.8|110682.5|110632.5|110682.5|110650.2|110673.2|110628.3|7
1735670640000|2024-12-31 18:44:00|110680.9|110630.9|110682.5|110632.5|110682.5|110632.5|110679.6|110629.6|4
1735670650000|2024-12-31 18:44:10|110679|110629|110682.1|110632.1|110682.3|110632.3|110679|110629|10
1735670660000|2024-12-31 18:44:20|110680.5|110630.5|110668.3|110643.3|110682.4|110643.3|110668.3|110629.1|4
1735670670000|2024-12-31 18:44:30|110679.1|110629.1|110678.4|110628.4|110679.1|110629.1|110675.7|110625.7|6
1735670680000|2024-12-31 18:44:40|110680.6|110630.6|110649.6|110624.6|110680.6|110630.6|110649.1|110618.7|19
1735670690000|2024-12-31 18:44:50|110652|110627|110653.2|110603.2|110667.5|110633.1|110637.3|110600.2|17
1735670700000|2024-12-31 18:45:00|110650.5|110600.5|110647.5|110622.5|110654.3|110629.3|110639.8|110600.5|18
1735670710000|2024-12-31 18:45:10|110649.9|110624.9|110651.8|110626.8|110651.8|110626.8|110649.9|110624.9|3
1735670720000|2024-12-31 18:45:20|110650|110625|110663.7|110638.7|110667.5|110638.7|110650|110615|8
1735670730000|2024-12-31 18:45:30|110661.2|110636.2|110661|110636|110662.9|110637.9|110661|110636|3
1735670740000|2024-12-31 18:45:40|110656.4|110631.4|110656.4|110631.4|110660.4|110635.4|110656.4|110631.4|5
1735670750000|2024-12-31 18:45:50|110661|110636|110658.9|110633.9|110661|110636|110656.4|110631.4|11
1735670760000|2024-12-31 18:46:00|110656.3|110631.3|110658.9|110633.9|110660.4|110635.4|110656.3|110631.3|4
1735670770000|2024-12-31 18:46:10|110664|110614|110670|110620|110670|110620|110664|110614|4
1735670780000|2024-12-31 18:46:20|110670.5|110620.5|110653.9|110628.9|110670.7|110631.4|110651.3|110618.5|7
1735670790000|2024-12-31 18:46:30|110651.4|110626.4|110651.4|110626.4|110651.4|110626.4|110651.4|110626.4|1
1735670800000|2024-12-31 18:46:40|110654.1|110629.1|110644.7|110619.7|110657.1|110632.1|110644.7|110619.7|11
1735670810000|2024-12-31 18:46:50|110646.7|110621.7|110665|110640|110670.1|110645.1|110646.7|110621.7|10
1735670820000|2024-12-31 18:47:00|110663.4|110638.4|110665.7|110640.7|110677.8|110645.2|110660.9|110627.8|9
1735670830000|2024-12-31 18:47:10|110667.8|110642.8|110662.5|110637.5|110667.8|110642.8|110662.3|110637.3|11
1735670840000|2024-12-31 18:47:20|110660.1|110635.1|110654.4|110629.4|110662.5|110637.5|110654.4|110629.4|8
1735670850000|2024-12-31 18:47:30|110653.9|110628.9|110654.4|110629.4|110654.4|110629.4|110653.9|110628.9|2
1735670860000|2024-12-31 18:47:40|110653.9|110628.9|110668.5|110618.5|110671.8|110635.5|110653.9|110618.5|13
1735670870000|2024-12-31 18:47:50|110653.2|110628.2|110653.2|110628.2|110653.2|110628.2|110653.2|110628.2|1
1735670880000|2024-12-31 18:48:00|110655.3|110630.3|110660.3|110635.3|110661|110636|110655.3|110630.3|8
1735670890000|2024-12-31 18:48:10|110659.6|110634.6|110651.2|110626.2|110667.7|110634.6|110651.2|110613.8|9
1735670900000|2024-12-31 18:48:20|110651.1|110626.1|110659|110609|110659|110630.4|110645|110609|14
1735670910000|2024-12-31 18:48:30|110659.5|110609.5|110662.1|110612.1|110662.1|110612.1|110659.5|110609.5|6
1735670920000|2024-12-31 18:48:40|110653|110628|110652.6|110627.6|110654.9|110629.9|110650.4|110625.4|8
1735670930000|2024-12-31 18:48:50|110654.8|110629.8|110658.5|110633.5|110658.5|110633.5|110654.8|110629.8|2
1735670940000|2024-12-31 18:49:00|110659.3|110634.3|110671.9|110621.9|110671.9|110634.3|110648.6|110613.8|15
1735670950000|2024-12-31 18:49:10|110668.1|110618.1|110655.8|110630.8|110671.9|110634.4|110655.4|110618.1|10
1735670960000|2024-12-31 18:49:20|110653.6|110628.6|110655.7|110630.7|110658|110633|110651.3|110626.3|16
1735670970000|2024-12-31 18:49:30|110657.6|110632.6|110658|110633|110660.2|110635.2|110657.6|110632.6|5
1735670980000|2024-12-31 18:49:40|110660.4|110635.4|110658|110633|110660.4|110635.4|110657.9|110632.9|3
1735670990000|2024-12-31 18:49:50|110657.7|110632.7|110664.4|110639.4|110664.4|110639.4|110657.7|110632.7|3
1735671000000|2024-12-31 18:50:00|110662.7|110637.7|110657|110632|110671.9|110639.4|110650.3|110621.9|16
1735671010000|2024-12-31 18:50:10|110656.6|110631.6|110658.7|110633.7|110661.8|110636.8|110655.2|110630.2|13
1735671020000|2024-12-31 18:50:20|110656.3|110631.3|110653.3|110628.3|110660.6|110635.6|110653.3|110628.3|9
1735671030000|2024-12-31 18:50:30|110655.4|110630.4|110653.5|110628.5|110655.4|110630.4|110653.4|110628.4|3
1735671040000|2024-12-31 18:50:40|110653.6|110628.6|110653.6|110628.6|110653.6|110628.6|110653.6|110628.6|1
1735671050000|2024-12-31 18:50:50|110655.4|110630.4|110650.9|110625.9|110655.4|110630.4|110650.6|110625.6|8
1735671060000|2024-12-31 18:51:00|110650.7|110625.7|110671.9|110621.9|110671.9|110635.8|110650.7|110620.2|13
1735671070000|2024-12-31 18:51:10|110672.1|110622.1|110661.3|110636.3|110672.1|110638.8|110654.1|110622.1|17
1735671080000|2024-12-31 18:51:20|110662.4|110637.4|110665.8|110640.8|110668.1|110643.1|110656.6|110631.6|12
1735671090000|2024-12-31 18:51:30|110668.1|110643.1|110662.2|110637.2|110668.1|110643.1|110662.1|110637.1|9
1735671100000|2024-12-31 18:51:40|110661.8|110636.8|110661.8|110636.8|110665.4|110640.4|110661.8|110636.8|5
1735671110000|2024-12-31 18:51:50|110664.1|110639.1|110662|110637|110665.6|110640.6|110662|110637|7
1735671120000|2024-12-31 18:52:00|110661.9|110636.9|110662|110637|110667.7|110642.7|110661.8|110636.8|9
1735671130000|2024-12-31 18:52:10|110662.2|110637.2|110662|110637|110665.8|110640.8|110662|110637|6
1735671140000|2024-12-31 18:52:20|110662.1|110637.1|110666.5|110641.5|110666.8|110641.8|110662.1|110637.1|9
1735671150000|2024-12-31 18:52:30|110667.5|110642.5|110666.5|110641.5|110667.5|110642.5|110666.5|110641.5|8
1735671160000|2024-12-31 18:52:40|110667.5|110642.5|110658.1|110633.1|110667.5|110642.5|110655.6|110617|13
1735671170000|2024-12-31 18:52:50|110656.3|110631.3|110654.8|110629.8|110657.2|110632.2|110652.9|110627.9|10
1735671180000|2024-12-31 18:53:00|110656.7|110631.7|110670.6|110645.6|110670.6|110645.6|110656.5|110631.5|13
1735671190000|2024-12-31 18:53:10|110670.5|110645.5|110668.1|110643.1|110670.5|110645.5|110668.1|110643.1|3
1735671200000|2024-12-31 18:53:20|110670.2|110645.2|110669.9|110644.9|110670.2|110645.2|110665.8|110640.8|6
1735671210000|2024-12-31 18:53:30|110670|110645|110667.8|110642.8|110670|110645|110667.8|110642.8|3
1735671220000|2024-12-31 18:53:40|110665.8|110640.8|110665.2|110640.2|110679.4|110642.8|110665.2|110625.7|7
1735671230000|2024-12-31 18:53:50|110667.6|110642.6|110667.6|110642.6|110667.6|110642.6|110667.6|110642.6|1
1735671240000|2024-12-31 18:54:00|110665.1|110640.1|110674.3|110649.3|110674.3|110649.3|110665.1|110640.1|10
1735671260000|2024-12-31 18:54:20|110672.3|110647.3|110669.7|110644.7|110681.1|110647.3|110664.9|110631.1|9
1735671270000|2024-12-31 18:54:30|110666.9|110641.9|110672.3|110647.3|110672.3|110647.3|110666.9|110641.9|6
1735671280000|2024-12-31 18:54:40|110670|110645|110667.5|110642.5|110670|110645|110666.5|110641.5|8
1735671290000|2024-12-31 18:54:50|110665|110640|110671.2|110646.2|110671.2|110646.2|110665|110640|5
1735671300000|2024-12-31 18:55:00|110669.9|110644.9|110659.9|110634.9|110673.4|110646.2|110659.7|110620.1|15
1735671310000|2024-12-31 18:55:10|110659.8|110634.8|110664.4|110639.4|110666.3|110641.3|110659.8|110634.8|7
1735671320000|2024-12-31 18:55:20|110664.5|110639.5|110666.8|110641.8|110666.9|110641.9|110664.4|110639.4|6
1735671330000|2024-12-31 18:55:30|110666.9|110641.9|110666.7|110641.7|110669.8|110644.8|110663|110638|9
1735671340000|2024-12-31 18:55:40|110668.3|110643.3|110661.5|110636.5|110678.9|110643.5|110660|110626.3|16
1735671350000|2024-12-31 18:55:50|110673.2|110623.2|110663|110638|110675|110646.2|110663|110623.2|14
1735671360000|2024-12-31 18:56:00|110664.8|110639.8|110659.3|110634.3|110664.8|110639.8|110656.6|110631.6|9
1735671370000|2024-12-31 18:56:10|110659.4|110634.4|110653.3|110628.3|110659.4|110634.4|110652.2|110627.2|7
1735671380000|2024-12-31 18:56:20|110653.4|110628.4|110654|110629|110656.3|110631.3|110652.9|110627.9|13
1735671390000|2024-12-31 18:56:30|110653.7|110628.7|110655.9|110630.9|110657.6|110632.6|110653.7|110628.7|6
1735671400000|2024-12-31 18:56:40|110656.1|110631.1|110660.1|110635.1|110674.4|110635.1|110656.1|110621.2|10
1735671410000|2024-12-31 18:56:50|110659.2|110634.2|110658|110633|110660.1|110635.1|110657.9|110632.9|5
1735671420000|2024-12-31 18:57:00|110658.2|110633.2|110658.2|110633.2|110658.2|110633.2|110658.2|110633.2|1
1735671430000|2024-12-31 18:57:10|110662|110637|110665|110640|110667.5|110642.5|110662|110637|7
1735671440000|2024-12-31 18:57:20|110665.1|110640.1|110672.2|110647.2|110672.5|110647.5|110665.1|110640.1|19
1735671450000|2024-12-31 18:57:30|110670.9|110645.9|110702|110652|110704|110661.8|110670|110645|20
1735671460000|2024-12-31 18:57:40|110687.9|110662.9|110684|110659|110687.9|110662.9|110682.4|110657.4|4
1735671470000|2024-12-31 18:57:50|110683.9|110658.9|110684|110659|110684|110659|110683.9|110658.9|4
1735671480000|2024-12-31 18:58:00|110683.9|110658.9|110673.3|110648.3|110685.9|110659.3|110673|110635.9|8
1735671490000|2024-12-31 18:58:10|110675.6|110650.6|110671.6|110646.6|110675.7|110650.7|110671.2|110646.2|6
1735671500000|2024-12-31 18:58:20|110673.5|110648.5|110681|110631|110682.8|110648.7|110669.8|110631|9
1735671510000|2024-12-31 18:58:30|110681.9|110631.9|110673.7|110648.7|110683.2|110649.6|110672.5|110631|9
1735671520000|2024-12-31 18:58:40|110673.8|110648.8|110674.3|110649.3|110674.3|110649.3|110671.2|110646.2|6
1735671530000|2024-12-31 18:58:50|110674.4|110649.4|110676.7|110651.7|110676.7|110651.7|110674.4|110649.4|5
1735671540000|2024-12-31 18:59:00|110678.6|110653.6|110678.8|110653.8|110681.5|110656.5|110678.6|110653.6|4
1735671550000|2024-12-31 18:59:10|110678.9|110653.9|110676.9|110651.9|110679.6|110654.6|110674.2|110649.2|6
1735671560000|2024-12-31 18:59:20|110674.5|110649.5|110675.2|110650.2|110677|110652|110671.7|110646.7|14
1735671570000|2024-12-31 18:59:30|110675.6|110650.6|110691.7|110641.7|110691.7|110654.2|110675.6|110640.2|6
1735671580000|2024-12-31 18:59:40|110690|110640|110678.9|110653.9|110691.7|110654.4|110676.9|110639.9|8
1735671590000|2024-12-31 18:59:50|110679.2|110654.2|110681.5|110656.5|110683.8|110658.8|110679.2|110654.2|10
1735671600000|2024-12-31 19:00:00|110683.7|110658.7|110690.1|110640.1|110707.5|110672.9|110683.7|110640.1|19
1735671610000|2024-12-31 19:00:10|110691.7|110641.7|110689.4|110639.4|110691.9|110655.3|110680.3|110637.2|7
1735671620000|2024-12-31 19:00:20|110684|110634|110679.5|110654.5|110691.6|110654.5|110672.4|110634|20
1735671630000|2024-12-31 19:00:30|110676.5|110651.5|110674.6|110649.6|110686|110652|110671.2|110636|16
1735671640000|2024-12-31 19:00:40|110676.5|110651.5|110673.2|110648.2|110676.5|110651.5|110673.2|110648.2|11
1735671650000|2024-12-31 19:00:50|110673.8|110648.8|110686.2|110636.2|110686.2|110648.8|110671.6|110634.1|6
1735671660000|2024-12-31 19:01:00|110687.7|110637.7|110677.7|110652.7|110687.7|110654.4|110675.4|110637.7|8
1735671670000|2024-12-31 19:01:10|110675.1|110650.1|110675|110650|110677.1|110652.1|110675|110650|3
1735671680000|2024-12-31 19:01:20|110675.1|110650.1|110674.8|110649.8|110677.1|110652.1|110674.8|110649.8|3
1735671690000|2024-12-31 19:01:30|110675.1|110650.1|110675|110650|110676.5|110651.5|110674.8|110649.8|13
1735671700000|2024-12-31 19:01:40|110674.7|110649.7|110677.3|110652.3|110677.4|110652.4|110674.7|110649.7|10
1735671710000|2024-12-31 19:01:50|110678.9|110653.9|110681.8|110656.8|110681.8|110656.8|110678.9|110653.9|3
1735671720000|2024-12-31 19:02:00|110679.3|110654.3|110682.7|110657.7|110682.9|110657.9|110679.3|110654.3|4
1735671730000|2024-12-31 19:02:10|110682.2|110657.2|110682.2|110657.2|110682.2|110657.2|110682.2|110657.2|1
1735671740000|2024-12-31 19:02:20|110684.2|110659.2|110686.5|110661.5|110688.1|110663.1|110684.2|110659.2|7
1735671750000|2024-12-31 19:02:30|110686.3|110661.3|110688.9|110663.9|110688.9|110663.9|110686.3|110661.3|6
1735671760000|2024-12-31 19:02:40|110689|110664|110688.9|110663.9|110689|110664|110687.1|110662.1|4
1735671770000|2024-12-31 19:02:50|110690.5|110665.5|110695.9|110670.9|110695.9|110670.9|110690.5|110665.5|5
1735671780000|2024-12-31 19:03:00|110694.2|110669.2|110696.6|110671.6|110699|110674|110694.2|110669.2|11
1735671790000|2024-12-31 19:03:10|110698.9|110673.9|110704.1|110654.1|110706.3|110673.9|110694.2|110654.1|10
1735671800000|2024-12-31 19:03:20|110704|110654|110690.2|110665.2|110706|110665.3|110687.3|110649.7|15
1735671810000|2024-12-31 19:03:30|110687.3|110662.3|110688.4|110663.4|110690.4|110665.4|110687.3|110662.3|4
1735671820000|2024-12-31 19:03:40|110688.3|110663.3|110690.2|110665.2|110690.2|110665.2|110688.3|110663.3|2
1735671830000|2024-12-31 19:03:50|110686|110661|110682|110657|110689.9|110664.9|110679.7|110654.7|9
1735671840000|2024-12-31 19:04:00|110683.6|110658.6|110685.4|110660.4|110686.9|110661.9|110683.6|110658.6|4
1735671850000|2024-12-31 19:04:10|110685.7|110660.7|110680.2|110655.2|110694.2|110662.5|110678.4|110644.2|7
1735671860000|2024-12-31 19:04:20|110681.9|110656.9|110690.4|110640.4|110690.9|110656.9|110679.9|110639.3|8
1735671870000|2024-12-31 19:04:30|110688.6|110638.6|110674.8|110649.8|110688.6|110654|110674.8|110638.6|6
1735671880000|2024-12-31 19:04:40|110676.5|110651.5|110679.8|110654.8|110688.6|110656.4|110676.4|110638.6|5
1735671890000|2024-12-31 19:04:50|110680|110655|110679.9|110654.9|110680.1|110655.1|110679.5|110654.5|6
1735671900000|2024-12-31 19:05:00|110679.8|110654.8|110677.8|110652.8|110679.8|110654.8|110676|110651|7
1735671910000|2024-12-31 19:05:10|110675.9|110650.9|110680.4|110655.4|110680.4|110655.4|110675.9|110650.9|6
1735671920000|2024-12-31 19:05:20|110680|110655|110685.9|110635.9|110686|110655|110675.9|110635.9|6
1735671930000|2024-12-31 19:05:30|110686.1|110636.1|110668.7|110643.7|110687.8|110643.7|110668.7|110634|5
1735671940000|2024-12-31 19:05:40|110666.9|110641.9|110676.7|110626.7|110676.7|110645.3|110666.7|110626.7|9
1735671950000|2024-12-31 19:05:50|110676.3|110626.3|110676.6|110626.6|110676.6|110626.6|110676.3|110626.3|2
1735671960000|2024-12-31 19:06:00|110678.9|110628.9|110664.2|110639.2|110681.1|110641.2|110664.2|110628.9|6
1735671970000|2024-12-31 19:06:10|110664|110639|110664.1|110639.1|110664.1|110639.1|110664|110639|2
1735671980000|2024-12-31 19:06:20|110664.7|110639.7|110664.7|110639.7|110664.7|110639.7|110664.7|110639.7|1
1735671990000|2024-12-31 19:06:30|110664.1|110639.1|110663.9|110638.9|110676.2|110639.2|110661.4|110624.4|9
1735672000000|2024-12-31 19:06:40|110664|110639|110662.1|110637.1|110664|110639|110662.1|110637.1|2
1735672010000|2024-12-31 19:06:50|110664.2|110639.2|110649.3|110624.3|110664.2|110639.2|110647.1|110611.4|18
1735672020000|2024-12-31 19:07:00|110651.5|110626.5|110651.9|110626.9|110651.9|110626.9|110649.3|110624.3|3
1735672030000|2024-12-31 19:07:10|110654.5|110629.5|110658.4|110633.4|110659.2|110634.2|110652|110627|13
1735672040000|2024-12-31 19:07:20|110656.1|110631.1|110656.2|110631.2|110658|110633|110656|110631|5
1735672050000|2024-12-31 19:07:30|110656.4|110631.4|110656.5|110631.5|110656.5|110631.5|110656.4|110631.4|2
1735672060000|2024-12-31 19:07:40|110654|110629|110652.8|110627.8|110654|110629|110650.9|110625.9|3
1735672070000|2024-12-31 19:07:50|110653.2|110628.2|110656.4|110606.4|110658|110628.3|110648.5|110605.1|11
1735672080000|2024-12-31 19:08:00|110656.1|110606.1|110630.8|110605.8|110656.2|110614.9|110627.7|110601.4|23
1735672090000|2024-12-31 19:08:10|110628.3|110603.3|110634.6|110609.6|110638.1|110613.1|110628.3|110603.3|9
1735672100000|2024-12-31 19:08:20|110631.4|110606.4|110642.3|110617.3|110643.4|110618.4|110631.4|110606.4|13
1735672110000|2024-12-31 19:08:30|110643|110618|110638.5|110613.5|110652.9|110618.4|110634.8|110600.9|17
1735672120000|2024-12-31 19:08:40|110637.7|110612.7|110631.2|110606.2|110652.5|110615.1|110631.2|110597.6|14
1735672130000|2024-12-31 19:08:50|110632.2|110607.2|110627.7|110602.7|110632.2|110607.2|110627.7|110602.7|5
1735672140000|2024-12-31 19:09:00|110630.8|110605.8|110637.8|110612.8|110642.3|110617.3|110628.7|110603.7|12
1735672150000|2024-12-31 19:09:10|110639.4|110614.4|110639.8|110614.8|110639.8|110614.8|110633.6|110608.6|9
1735672160000|2024-12-31 19:09:20|110638.2|110613.2|110635.4|110610.4|110639.8|110614.8|110635.4|110610.4|4
1735672170000|2024-12-31 19:09:30|110637.1|110612.1|110625.9|110600.9|110641.9|110612.1|110621.2|110589.7|13
1735672180000|2024-12-31 19:09:40|110625.7|110600.7|110653.1|110603.1|110653.1|110614.7|110625.7|110596.6|17
1735672200000|2024-12-31 19:10:00|110650.9|110600.9|110633.4|110608.4|110653.6|110614|110632.2|110594.7|16
1735672210000|2024-12-31 19:10:10|110631.5|110606.5|110648.1|110598.1|110650.1|110606.5|110629.1|110592.9|10
1735672220000|2024-12-31 19:10:20|110638.3|110613.3|110635|110610|110638.3|110613.3|110629.3|110604.3|17
1735672230000|2024-12-31 19:10:30|110646.5|110596.5|110628.6|110603.6|110646.5|110611.9|110627.8|110596.5|12
1735672240000|2024-12-31 19:10:40|110645.4|110595.4|110645.4|110595.4|110645.4|110595.4|110645.4|110595.4|1
1735672250000|2024-12-31 19:10:50|110647.3|110597.3|110639.8|110614.8|110649.6|110614.8|110639.8|110596.6|4
1735672260000|2024-12-31 19:11:00|110641.1|110616.1|110637.4|110612.4|110641.1|110616.1|110637.4|110612.4|3
1735672270000|2024-12-31 19:11:10|110635.1|110610.1|110623|110598|110635.1|110610.1|110622.9|110597.9|11
1735672280000|2024-12-31 19:11:20|110620.8|110595.8|110616.3|110591.3|110630.8|110596.5|110616.3|110580.8|16
1735672290000|2024-12-31 19:11:30|110619|110594|110618.1|110593.1|110630.4|110594|110615.8|110580.4|11
1735672300000|2024-12-31 19:11:40|110616.4|110591.4|110618.1|110593.1|110620.6|110595.6|110613.7|110588.7|11
1735672310000|2024-12-31 19:11:50|110616.4|110591.4|110616.4|110591.4|110616.4|110591.4|110613.7|110588.7|6
1735672320000|2024-12-31 19:12:00|110613.9|110588.9|110616.4|110591.4|110616.4|110591.4|110611.9|110586.9|6
1735672330000|2024-12-31 19:12:10|110618.3|110593.3|110620.8|110595.8|110623.8|110598.8|110618.3|110593.3|4
1735672340000|2024-12-31 19:12:20|110623.4|110598.4|110623.1|110598.1|110633.6|110601.8|110614.9|110577.4|11
1735672350000|2024-12-31 19:12:30|110621.3|110596.3|110622.6|110597.6|110626.8|110601.8|110621.3|110596.3|10
1735672360000|2024-12-31 19:12:40|110622.7|110597.7|110637.5|110587.5|110638.3|110601.3|110622.7|110585.7|8
1735672370000|2024-12-31 19:12:50|110626.2|110601.2|110623.5|110598.5|110626.2|110601.2|110623.4|110598.4|3
1735672380000|2024-12-31 19:13:00|110621|110596|110622.3|110597.3|110636.1|110603|110618.8|110582.5|21
1735672390000|2024-12-31 19:13:10|110619.9|110594.9|110614.5|110589.5|110626.9|110594.9|110612.5|110573.5|17
1735672400000|2024-12-31 19:13:20|110611.5|110586.5|110610.3|110585.3|110613.1|110588.1|110609.9|110584.9|11
1735672410000|2024-12-31 19:13:30|110612.3|110587.3|110627.1|110577.1|110627.2|110587.3|110612.3|110573.4|12
1735672420000|2024-12-31 19:13:40|110626.9|110576.9|110609.6|110584.6|110626.9|110589.4|110607.1|110573.3|11
1735672430000|2024-12-31 19:13:50|110607.2|110582.2|110605|110580|110608.9|110583.9|110605|110580|6
1735672440000|2024-12-31 19:14:00|110601.4|110576.4|110590.4|110565.4|110610.1|110576.4|110590.4|110553.7|12
1735672450000|2024-12-31 19:14:10|110591|110566|110595.8|110570.8|110599.2|110574.2|110591|110566|13
1735672460000|2024-12-31 19:14:20|110594.7|110569.7|110601.4|110576.4|110601.4|110576.4|110594.7|110569.7|6
1735672470000|2024-12-31 19:14:30|110598.9|110573.9|110594.1|110569.1|110598.9|110573.9|110594.1|110569.1|6
1735672480000|2024-12-31 19:14:40|110595.5|110570.5|110588.3|110563.3|110606.5|110570.5|110588.3|110548.3|10
1735672490000|2024-12-31 19:14:50|110588.1|110563.1|110587|110562|110593.8|110568.8|110578.4|110553.4|16
1735672500000|2024-12-31 19:15:00|110586.6|110561.6|110590.3|110565.3|110590.9|110565.9|110581.9|110556.9|20
1735672510000|2024-12-31 19:15:10|110587.3|110562.3|110582|110557|110590.3|110565.3|110578.2|110553.2|11
1735672520000|2024-12-31 19:15:20|110591.7|110541.7|110579.2|110554.2|110597.3|110564.1|110577.9|110537.2|28
1735672530000|2024-12-31 19:15:30|110579|110554|110580.6|110555.6|110580.6|110555.6|110576.9|110551.9|4
1735672540000|2024-12-31 19:15:40|110580.8|110555.8|110581.9|110556.9|110583.2|110558.2|110580.8|110555.8|5
1735672550000|2024-12-31 19:15:50|110582|110557|110579.4|110554.4|110587.4|110562.4|110579.4|110554.4|13
1735672560000|2024-12-31 19:16:00|110579.3|110554.3|110579.8|110554.8|110582|110557|110575.9|110550.9|6
1735672570000|2024-12-31 19:16:10|110576.3|110551.3|110592.9|110542.9|110592.9|110558.4|110576.3|110541.3|8
1735672580000|2024-12-31 19:16:20|110575.8|110550.8|110569.6|110544.6|110575.8|110550.8|110569.6|110544.6|6
1735672590000|2024-12-31 19:16:30|110570.5|110545.5|110576.6|110551.6|110576.6|110551.6|110570.5|110545.5|3
1735672600000|2024-12-31 19:16:40|110579.3|110554.3|110563.1|110538.1|110579.7|110554.7|110563.1|110518.2|17
1735672610000|2024-12-31 19:16:50|110560.4|110535.4|110560.8|110535.8|110564.5|110539.5|110558.3|110533.3|14
1735672620000|2024-12-31 19:17:00|110562.6|110537.6|110582|110532|110588.4|110558.2|110560.8|110532|19
1735672630000|2024-12-31 19:17:10|110581.2|110531.2|110578.1|110553.1|110591.9|110559.6|110575.8|110531.2|24
1735672640000|2024-12-31 19:17:20|110579.6|110554.6|110595.3|110545.3|110596.7|110554.6|110577.5|110540|20
1735672650000|2024-12-31 19:17:30|110596.1|110546.1|110580.7|110555.7|110599.1|110557.6|110573.7|110544.3|15
1735672660000|2024-12-31 19:17:40|110578.2|110553.2|110578.8|110553.8|110581.3|110556.3|110575.4|110550.4|9
1735672670000|2024-12-31 19:17:50|110581.3|110556.3|110586.1|110561.1|110586.1|110561.1|110581.2|110556.2|7
1735672680000|2024-12-31 19:18:00|110587.1|110562.1|110595.3|110545.3|110595.3|110563|110586.1|110545.3|4
1735672690000|2024-12-31 19:18:10|110597.8|110547.8|110589.7|110564.7|110597.8|110564.7|110580.5|110547.8|9
1735672700000|2024-12-31 19:18:20|110588.2|110563.2|110588.2|110563.2|110589.7|110564.7|110588.2|110563.2|3
1735672720000|2024-12-31 19:18:40|110590.9|110565.9|110600.1|110575.1|110613.2|110581.6|110590.9|110557.5|17
1735672730000|2024-12-31 19:18:50|110600|110575|110607.8|110582.8|110615|110582.8|110600|110565|7
1735672740000|2024-12-31 19:19:00|110618.5|110568.5|110615.8|110565.8|110618.5|110582.8|110607.8|110565.8|5
1735672750000|2024-12-31 19:19:10|110617.7|110567.7|110602.4|110577.4|110621.4|110585|110600.5|110566|11
1735672760000|2024-12-31 19:19:20|110600.5|110575.5|110617.6|110567.6|110617.6|110578.6|110600.5|110562|10
1735672770000|2024-12-31 19:19:30|110615.4|110565.4|110602.3|110577.3|110619.3|110579.7|110602.3|110564|7
1735672780000|2024-12-31 19:19:40|110602.5|110577.5|110612.1|110587.1|110616.1|110591.1|110602.5|110577.5|6
1735672790000|2024-12-31 19:19:50|110626.7|110576.7|110628.1|110578.1|110628.3|110578.3|110626.7|110576.7|3
1735672800000|2024-12-31 19:20:00|110628.8|110578.8|110631.4|110581.4|110631.4|110581.4|110628.1|110578.1|4
1735672810000|2024-12-31 19:20:10|110628.1|110578.1|110636.7|110586.7|110636.7|110586.7|110628.1|110578.1|4
1735672820000|2024-12-31 19:20:20|110622.5|110597.5|110623.7|110573.7|110636.6|110597.5|110607.7|110571.2|23
1735672830000|2024-12-31 19:20:30|110612|110587|110627.4|110577.4|110627.4|110589.6|110609.8|110577.4|7
1735672840000|2024-12-31 19:20:40|110615.9|110590.9|110617|110592|110619.8|110594.8|110615.9|110590.9|4
1735672850000|2024-12-31 19:20:50|110618.9|110593.9|110629.9|110604.9|110630.9|110605.9|110618.9|110593.9|14
1735672860000|2024-12-31 19:21:00|110628.4|110603.4|110625.2|110600.2|110640.3|110603.4|110622.9|110583.6|17
1735672870000|2024-12-31 19:21:10|110622.6|110597.6|110638.1|110588.1|110639.3|110600.2|110622.4|110586.3|9
1735672880000|2024-12-31 19:21:20|110641.3|110591.3|110638.1|110588.1|110641.6|110591.6|110638.1|110588.1|4
1735672890000|2024-12-31 19:21:30|110641.3|110591.3|110643.9|110593.9|110643.9|110593.9|110641.3|110591.3|7
1735672900000|2024-12-31 19:21:40|110629.4|110604.4|110648.7|110598.7|110648.7|110606.6|110629.4|110592.6|19
1735672910000|2024-12-31 19:21:50|110645.1|110595.1|110651.1|110601.1|110651.1|110601.1|110645.1|110595.1|9
1735672920000|2024-12-31 19:22:00|110647.9|110597.9|110639.9|110589.9|110651.1|110601.1|110636.9|110586.9|19
1735672930000|2024-12-31 19:22:10|110642.3|110592.3|110642.2|110592.2|110642.8|110592.8|110640.2|110590.2|6
1735672940000|2024-12-31 19:22:20|110642.4|110592.4|110644|110594|110644.1|110594.1|110642.4|110592.4|5
1735672950000|2024-12-31 19:22:30|110647.2|110597.2|110644.9|110594.9|110647.2|110608.7|110632.1|110591.7|10
1735672960000|2024-12-31 19:22:40|110641.9|110591.9|110632.6|110607.6|110644.9|110607.6|110628.1|110591.4|11
1735672970000|2024-12-31 19:22:50|110630.4|110605.4|110638.5|110588.5|110644.9|110605.4|110630.4|110588.5|8
1735672980000|2024-12-31 19:23:00|110636.1|110586.1|110631.1|110581.1|110636.1|110586.1|110631.1|110581.1|7
1735672990000|2024-12-31 19:23:10|110629.4|110579.4|110628.3|110578.3|110634.1|110584.1|110627.8|110577.8|8
1735673010000|2024-12-31 19:23:30|110629.9|110579.9|110627.7|110577.7|110630.4|110580.4|110627.2|110577.2|5
1735673020000|2024-12-31 19:23:40|110629.3|110579.3|110633.3|110583.3|110633.3|110583.3|110629.3|110579.3|4
1735673030000|2024-12-31 19:23:50|110629.8|110579.8|110630.6|110580.6|110630.6|110580.6|110629.8|110579.8|4
1735673040000|2024-12-31 19:24:00|110630.9|110580.9|110629|110579|110633.5|110583.5|110628.5|110578.5|6
1735673050000|2024-12-31 19:24:10|110617.7|110592.7|110622.1|110597.1|110622.1|110597.1|110617.7|110592.7|3
1735673060000|2024-12-31 19:24:20|110620|110595|110620|110595|110621.3|110596.3|110620|110595|3
1735673070000|2024-12-31 19:24:30|110621.8|110596.8|110622.1|110597.1|110634.6|110597.1|110618.9|110581.7|8
1735673080000|2024-12-31 19:24:40|110619.9|110594.9|110614.6|110589.6|110628.3|110594.9|110614.6|110575.6|9
1735673090000|2024-12-31 19:24:50|110616.8|110591.8|110633.1|110583.1|110633.3|110591.8|110616.8|110576.4|8
1735673100000|2024-12-31 19:25:00|110633.3|110583.3|110636.3|110586.3|110636.3|110586.3|110633.1|110583.1|6
1735673110000|2024-12-31 19:25:10|110637.9|110587.9|110637.9|110587.9|110637.9|110587.9|110637.9|110587.9|1
1735673120000|2024-12-31 19:25:20|110639.7|110589.7|110631.4|110606.4|110639.7|110606.4|110631.4|110589.7|2
1735673130000|2024-12-31 19:25:30|110629.8|110604.8|110641.2|110591.2|110641.2|110604.8|110629.8|110586.3|11
1735673140000|2024-12-31 19:25:40|110637.9|110587.9|110637.9|110587.9|110637.9|110587.9|110637.9|110587.9|1
1735673150000|2024-12-31 19:25:50|110638.1|110588.1|110638.1|110588.1|110638.1|110588.1|110638.1|110588.1|1
1735673160000|2024-12-31 19:26:00|110638.3|110588.3|110623.5|110598.5|110639|110600.5|110623.5|110586.2|10
1735673170000|2024-12-31 19:26:10|110623.8|110598.8|110630.9|110580.9|110630.9|110598.8|110620.9|110580.9|5
1735673180000|2024-12-31 19:26:20|110633.9|110583.9|110633.9|110583.9|110633.9|110583.9|110633.9|110583.9|1
1735673190000|2024-12-31 19:26:30|110633.4|110583.4|110633.4|110583.4|110633.4|110583.4|110628.1|110578.1|6
1735673200000|2024-12-31 19:26:40|110631.3|110581.3|110636.1|110586.1|110636.1|110586.1|110631.1|110581.1|6
1735673210000|2024-12-31 19:26:50|110638.3|110588.3|110625.8|110600.8|110638.8|110600.8|110624.4|110586.3|6
1735673220000|2024-12-31 19:27:00|110634.6|110584.6|110623.8|110598.8|110636.3|110598.8|110622.1|110583.1|5
1735673230000|2024-12-31 19:27:10|110633.1|110583.1|110633.1|110583.1|110633.1|110583.1|110633.1|110583.1|1
1735673240000|2024-12-31 19:27:20|110636.3|110586.3|110626.9|110576.9|110636.3|110586.3|110626.6|110576.6|8
1735673250000|2024-12-31 19:27:30|110626.6|110576.6|110626.6|110601.6|110639.4|110602.4|110624.1|110576.6|17
1735673260000|2024-12-31 19:27:40|110636.3|110586.3|110638.3|110588.3|110638.3|110588.3|110636.3|110586.3|2
1735673270000|2024-12-31 19:27:50|110640.2|110590.2|110638.9|110588.9|110643.1|110593.1|110636.9|110586.9|13
1735673280000|2024-12-31 19:28:00|110642.4|110592.4|110637.5|110587.5|110642.4|110592.4|110631.8|110581.8|7
1735673290000|2024-12-31 19:28:10|110635.6|110585.6|110635.6|110585.6|110637.8|110587.8|110635.6|110585.6|8
1735673300000|2024-12-31 19:28:20|110621.3|110596.3|110623.1|110598.1|110623.1|110598.1|110621.3|110596.3|6
1735673320000|2024-12-31 19:28:40|110630|110580|110630|110580|110630|110580|110630|110580|1
1735673330000|2024-12-31 19:28:50|110633.4|110583.4|110629.5|110579.5|110633.4|110583.4|110627.3|110577.3|6
1735673340000|2024-12-31 19:29:00|110631.1|110581.1|110631.1|110581.1|110631.1|110581.1|110631.1|110581.1|1
1735673350000|2024-12-31 19:29:10|110629.6|110579.6|110629.6|110579.6|110629.6|110579.6|110629.6|110579.6|1
1735673360000|2024-12-31 19:29:20|110628.6|110578.6|110629.9|110579.9|110629.9|110579.9|110628.6|110578.6|3
1735673370000|2024-12-31 19:29:30|110629.7|110579.7|110616.1|110591.1|110629.7|110591.1|110614|110579.7|3
1735673390000|2024-12-31 19:29:50|110616.5|110591.5|110631.5|110581.5|110634.6|110591.5|110616.5|110578.8|9
1735673400000|2024-12-31 19:30:00|110630.7|110580.7|110629.6|110604.6|110632.2|110607.2|110623.6|110580.7|11
1735673410000|2024-12-31 19:30:10|110642.5|110592.5|110635.3|110610.3|110647.8|110610.3|110633.5|110592|25
1735673420000|2024-12-31 19:30:20|110633.5|110608.5|110647.2|110597.2|110647.3|110612.1|110630.5|110597|20
1735673430000|2024-12-31 19:30:30|110636|110611|110641.3|110591.3|110641.3|110612.7|110631.3|110591|12
1735673440000|2024-12-31 19:30:40|110644.3|110594.3|110630.6|110605.6|110644.8|110606.4|110622.1|110591.6|15
1735673450000|2024-12-31 19:30:50|110627.6|110602.6|110638.1|110588.1|110639.1|110607.6|110627.6|110588.1|15
1735673460000|2024-12-31 19:31:00|110636.6|110586.6|110638.3|110588.3|110638.3|110588.3|110636.6|110586.6|2
1735673470000|2024-12-31 19:31:10|110638.8|110588.8|110634.9|110609.9|110644.8|110609.9|110629.3|110588.8|9
1735673480000|2024-12-31 19:31:20|110634.8|110609.8|110633.1|110608.1|110634.9|110609.9|110633.1|110608.1|3
1735673490000|2024-12-31 19:31:30|110642.5|110592.5|110633|110608|110645.4|110610.1|110629.8|110591|11
1735673500000|2024-12-31 19:31:40|110631.5|110606.5|110633.1|110608.1|110635.5|110610.5|110631.5|110606.5|17
1735673510000|2024-12-31 19:31:50|110633.7|110608.7|110633.1|110608.1|110633.7|110608.7|110632|110607|11
1735673530000|2024-12-31 19:32:10|110633.2|110608.2|110639.8|110589.8|110639.8|110610.7|110633.2|110589.8|5
1735673540000|2024-12-31 19:32:20|110640.3|110590.3|110653.5|110603.5|110656.6|110616.4|110635|110589.3|31
1735673550000|2024-12-31 19:32:30|110643.9|110593.9|110648.7|110598.7|110649.7|110599.7|110643.9|110593.9|8
1735673560000|2024-12-31 19:32:40|110649.5|110599.5|110648.7|110598.7|110649.7|110599.7|110648.7|110598.7|4
1735673570000|2024-12-31 19:32:50|110649.7|110599.7|110648.7|110598.7|110649.7|110599.7|110648.7|110598.7|6
1735673580000|2024-12-31 19:33:00|110644.5|110594.5|110651.7|110601.7|110653.9|110603.9|110644.5|110594.5|11
1735673590000|2024-12-31 19:33:10|110652.3|110602.3|110653.8|110603.8|110654.8|110604.8|110651.9|110601.9|11
1735673600000|2024-12-31 19:33:20|110653.9|110603.9|110660.2|110610.2|110660.2|110610.2|110653.9|110603.9|23
1735673610000|2024-12-31 19:33:30|110661.9|110611.9|110659.9|110609.9|110662.4|110612.4|110659|110609|13
1735673620000|2024-12-31 19:33:40|110659.4|110609.4|110654.1|110604.1|110659.9|110609.9|110654.1|110604.1|11
1735673630000|2024-12-31 19:33:50|110653.3|110603.3|110652.8|110602.8|110654.1|110604.1|110652.1|110602.1|7
1735673640000|2024-12-31 19:34:00|110654.3|110604.3|110658|110608|110660|110610|110654.2|110604.2|23
1735673650000|2024-12-31 19:34:10|110658.1|110608.1|110656.6|110631.6|110666.3|110631.6|110652.3|110606.7|10
1735673660000|2024-12-31 19:34:20|110658.7|110633.7|110652.5|110627.5|110659.1|110634.1|110652.5|110627.5|10
1735673670000|2024-12-31 19:34:30|110653.9|110628.9|110652.6|110627.6|110654.2|110629.2|110652.4|110627.4|9
1735673680000|2024-12-31 19:34:40|110654.5|110629.5|110654.2|110629.2|110655.5|110630.5|110652.2|110627.2|4
1735673690000|2024-12-31 19:34:50|110654.5|110629.5|110652.3|110627.3|110656.1|110631.1|110652.3|110627.3|12
1735673700000|2024-12-31 19:35:00|110652.2|110627.2|110653.9|110628.9|110653.9|110628.9|110652.2|110627.2|13
1735673710000|2024-12-31 19:35:10|110652.3|110627.3|110646.6|110621.6|110652.3|110627.3|110646.6|110621.6|6
1735673720000|2024-12-31 19:35:20|110646.2|110621.2|110645.7|110620.7|110651.6|110626.6|110645.7|110620.7|12
1735673730000|2024-12-31 19:35:30|110646|110621|110645.9|110620.9|110647.9|110622.9|110645.9|110620.9|8
1735673740000|2024-12-31 19:35:40|110646|110621|110640.1|110615.1|110647.8|110622.8|110638.4|110613.4|14
1735673750000|2024-12-31 19:35:50|110640|110615|110641.6|110616.6|110641.6|110616.6|110640|110615|2
1735673760000|2024-12-31 19:36:00|110643.2|110618.2|110646.8|110621.8|110646.8|110621.8|110643.2|110618.2|9
1735673770000|2024-12-31 19:36:10|110648.9|110623.9|110649.1|110624.1|110651.8|110626.8|110648.9|110623.9|10
1735673780000|2024-12-31 19:36:20|110648.7|110623.7|110650.8|110625.8|110655.1|110630.1|110647|110622|21
1735673790000|2024-12-31 19:36:30|110648.7|110623.7|110651|110626|110654|110629|110644.7|110619.7|13
1735673800000|2024-12-31 19:36:40|110650.8|110625.8|110651.1|110626.1|110651.1|110626.1|110649.3|110624.3|6
1735673810000|2024-12-31 19:36:50|110653.2|110628.2|110653.3|110628.3|110653.3|110628.3|110653.2|110628.2|2
1735673820000|2024-12-31 19:37:00|110653.4|110628.4|110651.4|110626.4|110653.4|110628.4|110649.9|110624.9|13
1735673830000|2024-12-31 19:37:10|110649.8|110624.8|110649.8|110624.8|110649.8|110624.8|110649.8|110624.8|1
1735673840000|2024-12-31 19:37:20|110647.5|110622.5|110639.1|110614.1|110647.8|110622.8|110639.1|110614.1|9
1735673850000|2024-12-31 19:37:30|110639.2|110614.2|110644.3|110619.3|110644.3|110619.3|110639.2|110614.2|6
1735673860000|2024-12-31 19:37:40|110646.3|110621.3|110647.5|110622.5|110647.5|110622.5|110641.8|110616.8|12
1735673870000|2024-12-31 19:37:50|110647.2|110622.2|110650.9|110625.9|110650.9|110625.9|110647.2|110622.2|6
1735673880000|2024-12-31 19:38:00|110651|110626|110656.7|110631.7|110656.8|110631.8|110649|110624|8
1735673890000|2024-12-31 19:38:10|110654.4|110629.4|110656.4|110631.4|110656.7|110631.7|110652.7|110627.7|21
1735673900000|2024-12-31 19:38:20|110655|110630|110667.6|110617.6|110667.6|110633.7|110652.1|110615.9|25
1735673910000|2024-12-31 19:38:30|110669.6|110619.6|110657.5|110632.5|110672.1|110634.6|110657.5|110619.6|7
1735673920000|2024-12-31 19:38:40|110658.5|110633.5|110670.9|110620.9|110670.9|110636.7|110658.5|110620.9|4
1735673930000|2024-12-31 19:38:50|110669.3|110619.3|110657.6|110632.6|110669.3|110634.7|110657.6|110619.3|12
1735673940000|2024-12-31 19:39:00|110659.3|110634.3|110661|110636|110663.2|110638.2|110656.6|110631.6|14
1735673950000|2024-12-31 19:39:10|110662.8|110637.8|110663.2|110638.2|110663.2|110638.2|110662.8|110637.8|4
1735673960000|2024-12-31 19:39:20|110661.3|110636.3|110661|110636|110661.3|110636.3|110659|110634|4
1735673970000|2024-12-31 19:39:30|110661.1|110636.1|110663.4|110638.4|110663.4|110638.4|110661.1|110636.1|5
1735673980000|2024-12-31 19:39:40|110661.3|110636.3|110662.9|110637.9|110662.9|110637.9|110661.1|110636.1|9
1735673990000|2024-12-31 19:39:50|110661.1|110636.1|110661.8|110636.8|110663.4|110638.4|110659|110634|9
1735674000000|2024-12-31 19:40:00|110659|110634|110657.2|110632.2|110661|110636|110657|110632|7
1735674010000|2024-12-31 19:40:10|110655.6|110630.6|110656.6|110631.6|110657.6|110632.6|110654.3|110629.3|9
1735674020000|2024-12-31 19:40:20|110655.7|110630.7|110655.7|110630.7|110655.7|110630.7|110655.7|110630.7|1
1735674030000|2024-12-31 19:40:30|110655.8|110630.8|110665.9|110640.9|110666.9|110641.9|110655.8|110630.8|7
1735674040000|2024-12-31 19:40:40|110667.4|110642.4|110668.8|110643.8|110673.3|110648.3|110667.4|110642.4|11
1735674050000|2024-12-31 19:40:50|110666.8|110641.8|110666.8|110641.8|110668.5|110643.5|110666.8|110641.8|5
1735674060000|2024-12-31 19:41:00|110668.7|110643.7|110662.9|110637.9|110668.7|110643.7|110662.7|110637.7|7
1735674070000|2024-12-31 19:41:10|110662.8|110637.8|110664.3|110639.3|110664.7|110639.7|110662.8|110637.8|6
1735674080000|2024-12-31 19:41:20|110660.7|110635.7|110662.5|110637.5|110663.6|110638.6|110659.3|110634.3|8
1735674100000|2024-12-31 19:41:40|110660.6|110635.6|110660.7|110635.7|110663.5|110638.5|110660.2|110635.2|8
1735674110000|2024-12-31 19:41:50|110662.8|110637.8|110662.8|110637.8|110662.8|110637.8|110660.8|110635.8|3
1735674140000|2024-12-31 19:42:20|110665.8|110615.8|110669.8|110644.8|110670.2|110645.2|110665.2|110615.8|7
1735674150000|2024-12-31 19:42:30|110669.7|110644.7|110669.7|110644.7|110669.8|110644.8|110668|110643|4
1735674160000|2024-12-31 19:42:40|110669.8|110644.8|110669.8|110644.8|110669.9|110644.9|110668.1|110643.1|5
1735674170000|2024-12-31 19:42:50|110665.7|110640.7|110669.2|110644.2|110676.6|110644.2|110665.1|110624.7|7
1735674180000|2024-12-31 19:43:00|110669.6|110644.6|110658.4|110633.4|110674.7|110644.6|110656|110624.7|17
1735674190000|2024-12-31 19:43:10|110657.4|110632.4|110657.1|110632.1|110658.4|110633.4|110655.6|110630.6|9
1735674200000|2024-12-31 19:43:20|110657|110632|110655.5|110630.5|110657.1|110632.1|110655.5|110630.5|3
1735674210000|2024-12-31 19:43:30|110655.3|110630.3|110658.4|110633.4|110661|110636|110655.1|110630.1|8
1735674220000|2024-12-31 19:43:40|110658.3|110633.3|110658.4|110633.4|110658.4|110633.4|110658.3|110633.3|2
1735674230000|2024-12-31 19:43:50|110658.5|110633.5|110658.5|110633.5|110658.5|110633.5|110658.5|110633.5|1
1735674240000|2024-12-31 19:44:00|110658.4|110633.4|110655.5|110630.5|110658.4|110633.4|110655.5|110630.5|9
1735674250000|2024-12-31 19:44:10|110656.3|110631.3|110656.2|110631.2|110656.3|110631.3|110656.2|110631.2|2
1735674260000|2024-12-31 19:44:20|110656.1|110631.1|110652|110627|110656.1|110631.1|110647.7|110622.7|10
1735674270000|2024-12-31 19:44:30|110649.2|110624.2|110649.3|110624.3|110649.3|110624.3|110649.2|110624.2|2
1735674280000|2024-12-31 19:44:40|110652|110627|110649.3|110624.3|110652|110627|110649.3|110624.3|3
1735674290000|2024-12-31 19:44:50|110656.5|110606.5|110656.6|110606.6|110656.6|110606.6|110656.5|110606.5|2
1735674300000|2024-12-31 19:45:00|110659.5|110609.5|110652.1|110627.1|110659.5|110627.1|110643.9|110609.5|9
1735674310000|2024-12-31 19:45:10|110649.6|110624.6|110648.8|110623.8|110650.2|110625.2|110648.8|110623.8|6
1735674320000|2024-12-31 19:45:20|110649|110624|110648.8|110623.8|110650.3|110625.3|110646.4|110621.4|10
1735674330000|2024-12-31 19:45:30|110650.3|110625.3|110650|110625|110650.3|110625.3|110646.6|110621.6|9
1735674340000|2024-12-31 19:45:40|110649.8|110624.8|110651.3|110626.3|110651.3|110626.3|110649.8|110624.8|2
1735674350000|2024-12-31 19:45:50|110650.1|110625.1|110651.3|110626.3|110657.6|110632.6|110648.5|110623.5|12
1735674360000|2024-12-31 19:46:00|110652.8|110627.8|110653.5|110628.5|110656.4|110631.4|110651.4|110626.4|15
1735674370000|2024-12-31 19:46:10|110653.8|110628.8|110654.8|110629.8|110656.4|110631.4|110653.8|110628.8|5
1735674380000|2024-12-31 19:46:20|110652.9|110627.9|110652.6|110627.6|110654.1|110629.1|110652.6|110627.6|3
1735674390000|2024-12-31 19:46:30|110654.1|110629.1|110651.7|110626.7|110655.5|110630.5|110651.7|110626.7|14
1735674400000|2024-12-31 19:46:40|110651.6|110626.6|110652|110627|110654.5|110629.5|110649.5|110624.5|12
1735674410000|2024-12-31 19:46:50|110651.7|110626.7|110657.5|110632.5|110659.2|110634.2|110651.7|110626.7|8
1735674420000|2024-12-31 19:47:00|110657.7|110632.7|110654.7|110629.7|110659.5|110634.5|110654.6|110629.6|10
1735674430000|2024-12-31 19:47:10|110655.6|110630.6|110651.5|110626.5|110655.6|110630.6|110651.5|110626.5|8
1735674440000|2024-12-31 19:47:20|110654|110629|110651.5|110626.5|110654|110629|110651.5|110626.5|4
1735674450000|2024-12-31 19:47:30|110651.6|110626.6|110654.5|110629.5|110654.9|110629.9|110651.5|110626.5|6
1735674460000|2024-12-31 19:47:40|110656.4|110631.4|110656.8|110631.8|110658.9|110633.9|110656.4|110631.4|9
1735674470000|2024-12-31 19:47:50|110657|110632|110662.5|110637.5|110662.6|110637.6|110657|110632|8
1735674480000|2024-12-31 19:48:00|110664.2|110639.2|110656.5|110631.5|110665.1|110640.1|110656.5|110631.5|8
1735674490000|2024-12-31 19:48:10|110656.3|110631.3|110654.3|110629.3|110656.3|110631.3|110651.8|110626.8|5
1735674500000|2024-12-31 19:48:20|110654.5|110629.5|110655.1|110630.1|110655.1|110630.1|110653.2|110628.2|10
1735674510000|2024-12-31 19:48:30|110655.3|110630.3|110655.5|110630.5|110656.8|110631.8|110655.3|110630.3|6
1735674520000|2024-12-31 19:48:40|110655.3|110630.3|110655.4|110630.4|110656.9|110631.9|110655.3|110630.3|9
1735674530000|2024-12-31 19:48:50|110663.3|110613.3|110667.9|110617.9|110667.9|110617.9|110663.3|110613.3|4
1735674540000|2024-12-31 19:49:00|110670|110620|110678.7|110628.7|110678.7|110628.7|110670|110620|6
1735674550000|2024-12-31 19:49:10|110679.2|110629.2|110666.5|110641.5|110679.8|110641.5|110665.4|110625.2|11
1735674560000|2024-12-31 19:49:20|110666.8|110641.8|110674.4|110649.4|110674.4|110649.4|110666.8|110641.8|7
1735674570000|2024-12-31 19:49:30|110672.6|110647.6|110669.6|110644.6|110672.6|110647.6|110668.1|110643.1|5
1735674580000|2024-12-31 19:49:40|110669.5|110644.5|110669.2|110644.2|110671.1|110646.1|110664.3|110639.3|12
1735674600000|2024-12-31 19:50:00|110669.4|110644.4|110669.4|110644.4|110669.5|110644.5|110669.3|110644.3|5
1735674610000|2024-12-31 19:50:10|110671.1|110646.1|110667.8|110642.8|110674.6|110649.6|110667.8|110642.8|7
1735674620000|2024-12-31 19:50:20|110669.3|110644.3|110669.3|110644.3|110669.4|110644.4|110669.3|110644.3|3
1735674630000|2024-12-31 19:50:30|110667.8|110642.8|110669.4|110644.4|110671.4|110646.4|110663|110638|11
1735674640000|2024-12-31 19:50:40|110671|110646|110673|110648|110673|110648|110671|110646|11
1735674650000|2024-12-31 19:50:50|110675.5|110650.5|110673.8|110648.8|110675.5|110650.5|110673.6|110648.6|5
1735674660000|2024-12-31 19:51:00|110673.7|110648.7|110673.7|110648.7|110673.7|110648.7|110673.7|110648.7|1
1735674670000|2024-12-31 19:51:10|110673.6|110648.6|110673.6|110648.6|110673.6|110648.6|110673.6|110648.6|1
1735674680000|2024-12-31 19:51:20|110686.3|110636.3|110686.3|110636.3|110686.3|110636.3|110686.3|110636.3|1
1735674690000|2024-12-31 19:51:30|110682.1|110632.1|110663|110638|110682.1|110645.8|110663|110632.1|10
1735674700000|2024-12-31 19:51:40|110663.1|110638.1|110663.4|110638.4|110664.7|110639.7|110663.1|110638.1|4
1735674710000|2024-12-31 19:51:50|110663.5|110638.5|110660.6|110635.6|110665.3|110640.3|110660.6|110635.6|9
1735674720000|2024-12-31 19:52:00|110662.3|110637.3|110660.1|110635.1|110662.3|110637.3|110660|110635|6
1735674730000|2024-12-31 19:52:10|110657.9|110632.9|110657.1|110632.1|110658.6|110633.6|110655.5|110630.5|5
1735674740000|2024-12-31 19:52:20|110657|110632|110656.1|110631.1|110657|110632|110654.8|110629.8|5
1735674750000|2024-12-31 19:52:30|110656.2|110631.2|110650.4|110625.4|110656.3|110631.3|110649.8|110624.8|6
1735674760000|2024-12-31 19:52:40|110650.3|110625.3|110650.5|110625.5|110651.6|110626.6|110650.3|110625.3|4
1735674770000|2024-12-31 19:52:50|110650.4|110625.4|110650.4|110625.4|110650.4|110625.4|110650.4|110625.4|1
1735674780000|2024-12-31 19:53:00|110650.5|110625.5|110661.6|110611.6|110661.6|110625.5|110650.5|110611.4|3
1735674790000|2024-12-31 19:53:10|110661.1|110611.1|110639|110614|110661.5|110620.7|110637|110611.1|9
1735674800000|2024-12-31 19:53:20|110638.9|110613.9|110638.7|110613.7|110638.9|110613.9|110638.7|110613.7|2
1735674810000|2024-12-31 19:53:30|110640.6|110615.6|110640.8|110615.8|110641|110616|110638.7|110613.7|5
1735674820000|2024-12-31 19:53:40|110640.9|110615.9|110646.8|110621.8|110646.8|110621.8|110640.9|110615.9|7
1735674830000|2024-12-31 19:53:50|110646.4|110621.4|110646.4|110621.4|110646.4|110621.4|110646.4|110621.4|1
1735674840000|2024-12-31 19:54:00|110646.6|110621.6|110650|110625|110651.9|110626.9|110646.6|110621.6|7
1735674850000|2024-12-31 19:54:10|110651.5|110626.5|110651.6|110626.6|110652.8|110627.8|110650.4|110625.4|6
1735674870000|2024-12-31 19:54:30|110652.1|110627.1|110652.1|110627.1|110652.1|110627.1|110652.1|110627.1|1
1735674880000|2024-12-31 19:54:40|110651.9|110626.9|110649.8|110624.8|110651.9|110626.9|110648.2|110623.2|5
1735674890000|2024-12-31 19:54:50|110649.9|110624.9|110649.8|110624.8|110649.9|110624.9|110649.8|110624.8|2
1735674900000|2024-12-31 19:55:00|110649.7|110624.7|110657.2|110632.2|110657.2|110632.2|110649.7|110624.7|8
1735674910000|2024-12-31 19:55:10|110657.6|110632.6|110658.4|110633.4|110662.4|110637.4|110654.4|110629.4|12
1735674920000|2024-12-31 19:55:20|110658.6|110633.6|110666.8|110641.8|110666.8|110641.8|110658.6|110633.6|11
1735674930000|2024-12-31 19:55:30|110666.9|110641.9|110666.8|110641.8|110666.9|110641.9|110665.8|110640.8|6
1735674940000|2024-12-31 19:55:40|110667|110642|110665.6|110640.6|110667.2|110642.2|110663.4|110638.4|5
1735674950000|2024-12-31 19:55:50|110667.3|110642.3|110671|110646|110671|110646|110667|110642|4
1735674960000|2024-12-31 19:56:00|110669.2|110644.2|110669.2|110644.2|110670|110645|110669.2|110644.2|5
1735674970000|2024-12-31 19:56:10|110668.9|110643.9|110673.2|110648.2|110673.2|110648.2|110668.9|110643.9|3
1735674980000|2024-12-31 19:56:20|110673.6|110648.6|110671.8|110646.8|110673.8|110648.8|110668.4|110643.4|8
1735674990000|2024-12-31 19:56:30|110670.5|110645.5|110667.4|110642.4|110684.3|110646.1|110667.4|110627.9|9
1735675000000|2024-12-31 19:56:40|110666.9|110641.9|110663.9|110638.9|110666.9|110641.9|110662.2|110637.2|6
1735675010000|2024-12-31 19:56:50|110666|110641|110662.3|110637.3|110668.7|110643.7|110662.3|110637.3|5
1735675020000|2024-12-31 19:57:00|110664|110639|110666.9|110641.9|110669.1|110644.1|110664|110639|6
1735675030000|2024-12-31 19:57:10|110668.6|110643.6|110669|110644|110675|110650|110668.6|110643.6|9
1735675040000|2024-12-31 19:57:20|110667.2|110642.2|110664.2|110639.2|110669|110644|110664.1|110639.1|9
1735675050000|2024-12-31 19:57:30|110666.6|110641.6|110669|110644|110670.6|110645.6|110666.6|110641.6|9
1735675060000|2024-12-31 19:57:40|110665.9|110640.9|110666.2|110641.2|110667.3|110642.3|110661.6|110636.6|6
1735675070000|2024-12-31 19:57:50|110667.9|110642.9|110664.7|110639.7|110667.9|110642.9|110664.7|110639.7|4
1735675080000|2024-12-31 19:58:00|110666.2|110641.2|110668.5|110643.5|110668.5|110643.5|110664.7|110639.7|6
1735675090000|2024-12-31 19:58:10|110670.3|110645.3|110668.5|110643.5|110670.3|110645.3|110668.5|110643.5|2
1735675100000|2024-12-31 19:58:20|110671.4|110646.4|110675.7|110650.7|110675.7|110650.7|110669.6|110644.6|7
1735675110000|2024-12-31 19:58:30|110672.3|110647.3|110673|110648|110675.7|110650.7|110672.3|110647.3|5
1735675120000|2024-12-31 19:58:40|110671.2|110646.2|110668|110643|110671.2|110646.2|110663.9|110638.9|12
1735675130000|2024-12-31 19:58:50|110669.6|110644.6|110668|110643|110669.6|110644.6|110668|110643|10
1735675140000|2024-12-31 19:59:00|110669.7|110644.7|110664.9|110639.9|110669.7|110644.7|110663.4|110638.4|6
1735675150000|2024-12-31 19:59:10|110667.2|110642.2|110670.3|110645.3|110670.3|110645.3|110665.7|110640.7|11
1735675160000|2024-12-31 19:59:20|110670.2|110645.2|110670.3|110645.3|110670.3|110645.3|110670.2|110645.2|2
1735675170000|2024-12-31 19:59:30|110668.5|110643.5|110668.5|110643.5|110668.5|110643.5|110668.5|110643.5|1
1735675180000|2024-12-31 19:59:40|110673.5|110623.5|110669.2|110644.2|110673.5|110646.7|110669.2|110623.5|4
1735675190000|2024-12-31 19:59:50|110667|110642|110666|110641|110667|110642|110661.7|110636.7|5
1735675200000|2024-12-31 20:00:00|110664.1|110639.1|110666|110616|110668.7|110643.7|110653.7|110615.2|20
1735675210000|2024-12-31 20:00:10|110662.9|110612.9|110659.4|110609.4|110664.2|110614.2|110659.4|110609.4|4
1735675220000|2024-12-31 20:00:20|110658.9|110608.9|110669.6|110619.6|110670.6|110620.6|110658.9|110608.9|12
1735675230000|2024-12-31 20:00:30|110668.6|110618.6|110669.6|110619.6|110673.9|110623.9|110668.6|110618.6|6
1735675240000|2024-12-31 20:00:40|110669.9|110619.9|110669.8|110619.8|110670.1|110620.1|110669.8|110619.8|4
1735675250000|2024-12-31 20:00:50|110669.9|110619.9|110665.8|110615.8|110669.9|110619.9|110664.4|110614.4|6
1735675260000|2024-12-31 20:01:00|110667.7|110617.7|110667.7|110617.7|110668.2|110618.2|110665.7|110615.7|9
1735675270000|2024-12-31 20:01:10|110667.8|110617.8|110669.8|110619.8|110669.8|110619.8|110667.8|110617.8|3
1735675280000|2024-12-31 20:01:20|110668|110618|110667.7|110617.7|110668|110618|110665.7|110615.7|6
1735675290000|2024-12-31 20:01:30|110667.6|110617.6|110673.7|110623.7|110675.9|110625.9|110667.6|110617.6|5
1735675300000|2024-12-31 20:01:40|110673.8|110623.8|110673.7|110623.7|110673.8|110623.8|110672.7|110622.7|3
1735675310000|2024-12-31 20:01:50|110673.8|110623.8|110672.8|110622.8|110675|110625|110670.4|110620.4|8
1735675320000|2024-12-31 20:02:00|110672.9|110622.9|110672.9|110622.9|110672.9|110622.9|110672.9|110622.9|1
1735675330000|2024-12-31 20:02:10|110672.8|110622.8|110675|110625|110675|110625|110672.8|110622.8|2
1735675340000|2024-12-31 20:02:20|110676.2|110626.2|110675|110625|110676.2|110626.2|110675|110625|2
1735675350000|2024-12-31 20:02:30|110672|110622|110672|110622|110672.3|110622.3|110671.8|110621.8|6
1735675360000|2024-12-31 20:02:40|110671.8|110621.8|110671.8|110621.8|110671.8|110621.8|110671.8|110621.8|1
1735675370000|2024-12-31 20:02:50|110674.5|110624.5|110675.6|110625.6|110675.6|110625.6|110674.5|110624.5|2
1735675380000|2024-12-31 20:03:00|110674.5|110624.5|110675.4|110625.4|110675.5|110625.5|110674.5|110624.5|8
1735675390000|2024-12-31 20:03:10|110673.5|110623.5|110673.5|110623.5|110673.5|110623.5|110673.4|110623.4|3
1735675400000|2024-12-31 20:03:20|110671.7|110621.7|110671.7|110621.7|110671.7|110621.7|110671.7|110621.7|1
1735675410000|2024-12-31 20:03:30|110671.9|110621.9|110671.9|110621.9|110671.9|110621.9|110671.9|110621.9|1
1735675420000|2024-12-31 20:03:40|110676.9|110626.9|110676.9|110626.9|110676.9|110626.9|110676.9|110626.9|1
1735675430000|2024-12-31 20:03:50|110677|110627|110679.4|110629.4|110679.4|110629.4|110677|110627|3
1735675440000|2024-12-31 20:04:00|110679.7|110629.7|110677.1|110627.1|110679.7|110629.7|110677.1|110627.1|3
1735675450000|2024-12-31 20:04:10|110675|110625|110672.8|110622.8|110675|110625|110672.8|110622.8|4
1735675460000|2024-12-31 20:04:20|110674.6|110624.6|110674.7|110624.7|110674.7|110624.7|110674.6|110624.6|2
1735675470000|2024-12-31 20:04:30|110676.8|110626.8|110674.9|110624.9|110676.8|110626.8|110674.7|110624.7|4
1735675480000|2024-12-31 20:04:40|110675|110625|110675.9|110625.9|110679.7|110629.7|110675|110625|6
1735675490000|2024-12-31 20:04:50|110675.3|110625.3|110677.6|110627.6|110677.6|110627.6|110675.3|110625.3|4
1735675500000|2024-12-31 20:05:00|110675.6|110625.6|110675.2|110625.2|110675.6|110625.6|110674.4|110624.4|4
1735675510000|2024-12-31 20:05:10|110675.3|110625.3|110674.5|110624.5|110675.3|110625.3|110674.5|110624.5|3
1735675520000|2024-12-31 20:05:20|110672.4|110622.4|110672.2|110622.2|110674.9|110624.9|110672.2|110622.2|3
1735675530000|2024-12-31 20:05:30|110671.3|110621.3|110674.1|110624.1|110675|110625|110671.3|110621.3|4
1735675540000|2024-12-31 20:05:40|110675.7|110625.7|110674.6|110624.6|110675.7|110625.7|110673.8|110623.8|6
1735675550000|2024-12-31 20:05:50|110674.9|110624.9|110673.8|110623.8|110675.1|110625.1|110673.8|110623.8|5
1735675560000|2024-12-31 20:06:00|110659.8|110609.8|110659.1|110609.1|110659.8|110609.8|110653.4|110603.4|8
1735675570000|2024-12-31 20:06:10|110661|110611|110651.2|110601.2|110661|110611|110651.2|110601.2|6
1735675580000|2024-12-31 20:06:20|110651.3|110601.3|110647.6|110597.6|110651.3|110601.3|110647.6|110597.6|8
1735675590000|2024-12-31 20:06:30|110647.1|110597.1|110647.9|110597.9|110648.1|110598.1|110644.7|110594.7|8
1735675600000|2024-12-31 20:06:40|110648|110598|110633.2|110583.2|110648|110598|110633.2|110583.2|12
1735675610000|2024-12-31 20:06:50|110632.9|110582.9|110636.9|110586.9|110636.9|110586.9|110631.1|110581.1|5
1735675620000|2024-12-31 20:07:00|110637.3|110587.3|110637.3|110587.3|110637.7|110587.7|110635.1|110585.1|7
1735675630000|2024-12-31 20:07:10|110637.7|110587.7|110637.5|110587.5|110637.7|110587.7|110637.4|110587.4|4
1735675640000|2024-12-31 20:07:20|110635.7|110585.7|110635.6|110585.6|110635.7|110585.7|110635.5|110585.5|4
1735675650000|2024-12-31 20:07:30|110637.6|110587.6|110638.3|110588.3|110638.3|110588.3|110637.6|110587.6|2
1735675660000|2024-12-31 20:07:40|110638.1|110588.1|110638|110588|110638.1|110588.1|110637.9|110587.9|3
1735675670000|2024-12-31 20:07:50|110637.9|110587.9|110628.5|110578.5|110637.9|110587.9|110628.5|110578.5|9
1735675680000|2024-12-31 20:08:00|110628.8|110578.8|110628.9|110578.9|110633|110583|110628.8|110578.8|6
1735675690000|2024-12-31 20:08:10|110627.6|110577.6|110621.8|110571.8|110627.6|110577.6|110621.8|110571.8|6
1735675700000|2024-12-31 20:08:20|110621.6|110571.6|110622.3|110572.3|110625.4|110575.4|110619.2|110569.2|10
1735675710000|2024-12-31 20:08:30|110622|110572|110622.3|110572.3|110622.3|110572.3|110622|110572|3
1735675720000|2024-12-31 20:08:40|110622.1|110572.1|110621.9|110571.9|110622.1|110572.1|110621.9|110571.9|2
1735675730000|2024-12-31 20:08:50|110621.7|110571.7|110621.5|110571.5|110621.7|110571.7|110621.5|110571.5|2
1735675740000|2024-12-31 20:09:00|110619.9|110569.9|110621|110571|110621|110571|110617|110567|8
1735675750000|2024-12-31 20:09:10|110621.3|110571.3|110621.6|110571.6|110621.6|110571.6|110621.3|110571.3|2
1735675760000|2024-12-31 20:09:20|110623.6|110573.6|110626.6|110576.6|110627.7|110577.7|110623.6|110573.6|4
1735675770000|2024-12-31 20:09:30|110628.4|110578.4|110628.6|110578.6|110628.6|110578.6|110628.4|110578.4|2
1735675780000|2024-12-31 20:09:40|110628.4|110578.4|110628.4|110578.4|110628.4|110578.4|110628.4|110578.4|1
1735675790000|2024-12-31 20:09:50|110626.2|110576.2|110624|110574|110626.2|110576.2|110624|110574|3
1735675800000|2024-12-31 20:10:00|110623.7|110573.7|110624.4|110574.4|110627.6|110577.6|110623.3|110573.3|7
1735675810000|2024-12-31 20:10:10|110623.9|110573.9|110623.2|110573.2|110623.9|110573.9|110622|110572|6
1735675820000|2024-12-31 20:10:20|110625.2|110575.2|110627.4|110577.4|110630|110580|110625.2|110575.2|6
1735675830000|2024-12-31 20:10:30|110625.1|110575.1|110624.6|110574.6|110627.3|110577.3|110624.6|110574.6|4
1735675840000|2024-12-31 20:10:40|110625.8|110575.8|110627.8|110577.8|110630.4|110580.4|110623.1|110573.1|8
1735675850000|2024-12-31 20:10:50|110628.9|110578.9|110638|110588|110639|110589|110628.9|110578.9|10
1735675860000|2024-12-31 20:11:00|110635.5|110585.5|110638|110588|110638|110588|110635.5|110585.5|9
1735675870000|2024-12-31 20:11:10|110636|110586|110636.1|110586.1|110638|110588|110636|110586|5
1735675880000|2024-12-31 20:11:20|110636|110586|110636.2|110586.2|110636.2|110586.2|110634.1|110584.1|4
1735675890000|2024-12-31 20:11:30|110633.9|110583.9|110644.3|110594.3|110644.3|110594.3|110633.9|110583.9|8
1735675900000|2024-12-31 20:11:40|110641.9|110591.9|110643.9|110593.9|110647.2|110597.2|110641.9|110591.9|10
1735675910000|2024-12-31 20:11:50|110641.2|110591.2|110640.6|110590.6|110641.2|110591.2|110637.6|110587.6|5
1735675920000|2024-12-31 20:12:00|110639.5|110589.5|110639.5|110589.5|110640.5|110590.5|110637|110587|7
1735675930000|2024-12-31 20:12:10|110637.6|110587.6|110637.6|110587.6|110637.6|110587.6|110637.6|110587.6|1
1735675940000|2024-12-31 20:12:20|110633.8|110583.8|110633.8|110583.8|110633.8|110583.8|110633.8|110583.8|1
1735675950000|2024-12-31 20:12:30|110637.7|110587.7|110638|110588|110638|110588|110637.7|110587.7|3
1735675960000|2024-12-31 20:12:40|110637.9|110587.9|110639.6|110589.6|110641.1|110591.1|110637.9|110587.9|8
1735675970000|2024-12-31 20:12:50|110641|110591|110654|110604|110654|110604|110638.5|110588.5|14
1735675980000|2024-12-31 20:13:00|110651.4|110601.4|110653.6|110603.6|110654|110604|110645.2|110595.2|21
1735675990000|2024-12-31 20:13:10|110648.8|110598.8|110644.4|110594.4|110653.2|110603.2|110644.4|110594.4|19
1735676000000|2024-12-31 20:13:20|110645.1|110595.1|110647.2|110597.2|110651.4|110601.4|110644.9|110594.9|16
1735676010000|2024-12-31 20:13:30|110644.7|110594.7|110649.1|110599.1|110650.3|110600.3|110644.7|110594.7|6
1735676020000|2024-12-31 20:13:40|110650.4|110600.4|110649.9|110599.9|110650.4|110600.4|110649.9|110599.9|2
1735676030000|2024-12-31 20:13:50|110646.8|110596.8|110644.4|110594.4|110646.8|110596.8|110644.4|110594.4|5
1735676040000|2024-12-31 20:14:00|110646.3|110596.3|110649.5|110599.5|110649.5|110599.5|110643.9|110593.9|8
1735676050000|2024-12-31 20:14:10|110649.1|110599.1|110649.2|110599.2|110649.7|110599.7|110649.1|110599.1|3
1735676060000|2024-12-31 20:14:20|110649.7|110599.7|110644.8|110594.8|110649.7|110599.7|110644.8|110594.8|5
1735676070000|2024-12-31 20:14:30|110647.2|110597.2|110645|110595|110650.5|110600.5|110643.4|110593.4|12
1735676080000|2024-12-31 20:14:40|110642.8|110592.8|110642.9|110592.9|110646.5|110596.5|110637.9|110587.9|9
1735676090000|2024-12-31 20:14:50|110640.3|110590.3|110642.2|110592.2|110652.5|110602.5|110638.7|110588.7|11
1735676100000|2024-12-31 20:15:00|110644.5|110594.5|110648.2|110598.2|110648.9|110598.9|110644.5|110594.5|12
1735676110000|2024-12-31 20:15:10|110646.4|110596.4|110646.4|110596.4|110646.4|110596.4|110646.4|110596.4|1
1735676120000|2024-12-31 20:15:20|110645.9|110595.9|110645.9|110595.9|110645.9|110595.9|110645.9|110595.9|1
1735676130000|2024-12-31 20:15:30|110643.9|110593.9|110638.1|110588.1|110643.9|110593.9|110636.2|110586.2|12
1735676140000|2024-12-31 20:15:40|110635.5|110585.5|110639.7|110589.7|110639.7|110589.7|110632.9|110582.9|5
1735676150000|2024-12-31 20:15:50|110637.2|110587.2|110637.2|110587.2|110637.2|110587.2|110637.2|110587.2|1
1735676160000|2024-12-31 20:16:00|110639.8|110589.8|110647.2|110597.2|110649.1|110599.1|110638.3|110588.3|13
1735676170000|2024-12-31 20:16:10|110644.2|110594.2|110642.4|110592.4|110647.7|110597.7|110637.9|110587.9|9
1735676180000|2024-12-31 20:16:20|110643.7|110593.7|110644.2|110594.2|110644.4|110594.4|110642.2|110592.2|6
1735676210000|2024-12-31 20:16:50|110643.6|110593.6|110644|110594|110644.2|110594.2|110642.9|110592.9|4
1735676230000|2024-12-31 20:17:10|110646|110596|110646|110596|110646|110596|110646|110596|1
1735676240000|2024-12-31 20:17:20|110644.5|110594.5|110624.3|110574.3|110644.5|110594.5|110622.8|110572.8|12
1735676250000|2024-12-31 20:17:30|110622.6|110572.6|110624.4|110574.4|110624.4|110574.4|110622.5|110572.5|5
1735676260000|2024-12-31 20:17:40|110624.3|110574.3|110625.7|110575.7|110626.5|110576.5|110624.3|110574.3|6
1735676270000|2024-12-31 20:17:50|110625.6|110575.6|110625.6|110575.6|110625.6|110575.6|110625.6|110575.6|1
1735676280000|2024-12-31 20:18:00|110625.7|110575.7|110623.1|110573.1|110625.7|110575.7|110623.1|110573.1|7
1735676290000|2024-12-31 20:18:10|110623.2|110573.2|110623.3|110573.3|110623.3|110573.3|110623.2|110573.2|2
1735676300000|2024-12-31 20:18:20|110621.3|110571.3|110622.3|110572.3|110625.1|110575.1|110617.3|110567.3|8
1735676310000|2024-12-31 20:18:30|110622.4|110572.4|110624.4|110574.4|110627.6|110577.6|110621.4|110571.4|7
1735676320000|2024-12-31 20:18:40|110624.8|110574.8|110627.2|110577.2|110632|110582|110624.8|110574.8|10
1735676330000|2024-12-31 20:18:50|110628.8|110578.8|110628.7|110578.7|110628.8|110578.8|110628.7|110578.7|2
1735676350000|2024-12-31 20:19:10|110629.1|110579.1|110628.6|110578.6|110629.1|110579.1|110628.6|110578.6|2
1735676360000|2024-12-31 20:19:20|110629.2|110579.2|110628.2|110578.2|110629.2|110579.2|110624.1|110574.1|5
1735676370000|2024-12-31 20:19:30|110628|110578|110624.3|110574.3|110628|110578|110624.2|110574.2|5
1735676380000|2024-12-31 20:19:40|110624.9|110574.9|110624.9|110574.9|110624.9|110574.9|110624.9|110574.9|1
1735676390000|2024-12-31 20:19:50|110624.3|110574.3|110623.7|110573.7|110624.3|110574.3|110623.7|110573.7|2
1735676400000|2024-12-31 20:20:00|110623.8|110573.8|110618.1|110568.1|110623.8|110573.8|110613.6|110563.6|13
1735676410000|2024-12-31 20:20:10|110618.4|110568.4|110620.7|110570.7|110622.7|110572.7|110618.4|110568.4|7
1735676420000|2024-12-31 20:20:20|110620.8|110570.8|110621|110571|110621|110571|110620.7|110570.7|4
1735676430000|2024-12-31 20:20:30|110620.8|110570.8|110604.2|110579.2|110620.8|110579.3|110599.8|110561.3|16
1735676440000|2024-12-31 20:20:40|110604.5|110579.5|110600|110575|110614.6|110580.7|110599.5|110559.6|15
1735676450000|2024-12-31 20:20:50|110600.2|110575.2|110594.1|110569.1|110611.9|110575.2|110593.6|110555.1|23
1735676460000|2024-12-31 20:21:00|110593.8|110568.8|110605.6|110555.6|110605.6|110569.2|110593.8|110554.9|4
1735676470000|2024-12-31 20:21:10|110606.9|110556.9|110611.3|110561.3|110612.5|110562.5|110606.9|110556.9|8
1735676480000|2024-12-31 20:21:20|110612.2|110562.2|110609.9|110559.9|110614.5|110564.5|110606.9|110556.9|12
1735676490000|2024-12-31 20:21:30|110610.3|110560.3|110609.9|110559.9|110610.4|110560.4|110609.9|110559.9|6
1735676500000|2024-12-31 20:21:40|110610.5|110560.5|110609.8|110559.8|110610.5|110560.5|110609.8|110559.8|3
1735676510000|2024-12-31 20:21:50|110606.9|110556.9|110606.9|110556.9|110606.9|110556.9|110606.9|110556.9|1
1735676520000|2024-12-31 20:22:00|110606.7|110556.7|110607.7|110557.7|110611.5|110561.5|110601.5|110551.5|27
1735676530000|2024-12-31 20:22:10|110605.3|110555.3|110600.8|110550.8|110605.7|110555.7|110599.4|110549.4|9
1735676540000|2024-12-31 20:22:20|110604.6|110554.6|110602.1|110552.1|110604.6|110554.6|110601.5|110551.5|4
1735676550000|2024-12-31 20:22:30|110602.3|110552.3|110605.5|110555.5|110607.8|110557.8|110602.3|110552.3|10
1735676560000|2024-12-31 20:22:40|110605.8|110555.8|110601.3|110551.3|110605.8|110555.8|110598.1|110548.1|17
1735676570000|2024-12-31 20:22:50|110601|110551|110595.6|110545.6|110601.7|110551.7|110595.6|110545.6|10
1735676580000|2024-12-31 20:23:00|110595.7|110545.7|110595.6|110545.6|110595.8|110545.8|110595.6|110545.6|3
1735676590000|2024-12-31 20:23:10|110595.7|110545.7|110595.7|110545.7|110595.7|110545.7|110595.7|110545.7|1
1735676600000|2024-12-31 20:23:20|110595.6|110545.6|110600.7|110550.7|110603.4|110553.4|110595.6|110545.6|8
1735676610000|2024-12-31 20:23:30|110598.1|110548.1|110601.9|110551.9|110601.9|110551.9|110597.3|110547.3|7
1735676620000|2024-12-31 20:23:40|110602.6|110552.6|110602.6|110552.6|110602.6|110552.6|110602.6|110552.6|1
1735676630000|2024-12-31 20:23:50|110601.9|110551.9|110602.1|110552.1|110604.4|110554.4|110601.9|110551.9|6
1735676640000|2024-12-31 20:24:00|110602.7|110552.7|110602.1|110552.1|110602.7|110552.7|110602.1|110552.1|3
1735676650000|2024-12-31 20:24:10|110602.2|110552.2|110602.2|110552.2|110602.2|110552.2|110602.2|110552.2|1
1735676660000|2024-12-31 20:24:20|110602.9|110552.9|110599.8|110549.8|110604.6|110554.6|110598|110548|10
1735676680000|2024-12-31 20:24:40|110600.5|110550.5|110603|110553|110603|110553|110600.5|110550.5|2
1735676710000|2024-12-31 20:25:10|110602.5|110552.5|110601.9|110551.9|110603.3|110553.3|110596.6|110546.6|8
1735676720000|2024-12-31 20:25:20|110599.3|110549.3|110601|110551|110601|110551|110598.8|110548.8|4
1735676730000|2024-12-31 20:25:30|110598|110548|110596.9|110546.9|110598.5|110548.5|110593|110543|9
1735676740000|2024-12-31 20:25:40|110598.8|110548.8|110594.9|110544.9|110598.8|110548.8|110594.9|110544.9|6
1735676750000|2024-12-31 20:25:50|110594.8|110544.8|110594.2|110544.2|110594.8|110544.8|110594.2|110544.2|4
1735676760000|2024-12-31 20:26:00|110592.4|110542.4|110591.5|110541.5|110594.4|110544.4|110587.5|110537.5|8
1735676770000|2024-12-31 20:26:10|110589.6|110539.6|110588.4|110538.4|110589.6|110539.6|110585.6|110535.6|9
1735676780000|2024-12-31 20:26:20|110589.8|110539.8|110588.3|110538.3|110591.4|110541.4|110585.2|110535.2|14
1735676790000|2024-12-31 20:26:30|110586.8|110536.8|110588.3|110538.3|110588.7|110538.7|110586.5|110536.5|11
1735676800000|2024-12-31 20:26:40|110588.6|110538.6|110586.8|110536.8|110588.8|110538.8|110586.8|110536.8|7
1735676810000|2024-12-31 20:26:50|110587.6|110537.6|110587.5|110537.5|110591.4|110541.4|110587.1|110537.1|7
1735676820000|2024-12-31 20:27:00|110587.4|110537.4|110600.1|110550.1|110600.3|110550.3|110587.4|110537.4|11
1735676830000|2024-12-31 20:27:10|110603.5|110553.5|110603.5|110553.5|110603.5|110553.5|110601.4|110551.4|3
1735676840000|2024-12-31 20:27:20|110603.9|110553.9|110601.5|110551.5|110603.9|110553.9|110599.4|110549.4|7
1735676850000|2024-12-31 20:27:30|110603.7|110553.7|110601|110551|110603.7|110553.7|110601|110551|5
1735676860000|2024-12-31 20:27:40|110601.3|110551.3|110601.2|110551.2|110601.3|110551.3|110601.2|110551.2|2
1735676870000|2024-12-31 20:27:50|110601.3|110551.3|110604.7|110554.7|110607.2|110557.2|110599.2|110549.2|9
1735676880000|2024-12-31 20:28:00|110606.8|110556.8|110604.9|110554.9|110607.1|110557.1|110604.3|110554.3|5
1735676890000|2024-12-31 20:28:10|110606.8|110556.8|110607.6|110557.6|110609.8|110559.8|110604.2|110554.2|11
1735676900000|2024-12-31 20:28:20|110606.1|110556.1|110605.4|110555.4|110606.1|110556.1|110602.6|110552.6|7
1735676910000|2024-12-31 20:28:30|110606|110556|110605.6|110555.6|110606|110556|110605.6|110555.6|5
1735676920000|2024-12-31 20:28:40|110605.5|110555.5|110601.6|110551.6|110605.5|110555.5|110601.6|110551.6|3
1735676930000|2024-12-31 20:28:50|110602.7|110552.7|110600.8|110550.8|110602.7|110552.7|110600.8|110550.8|2
1735676940000|2024-12-31 20:29:00|110601.6|110551.6|110603.4|110553.4|110605.6|110555.6|110601.6|110551.6|5
1735676950000|2024-12-31 20:29:10|110602.1|110552.1|110603.4|110553.4|110603.4|110553.4|110601.6|110551.6|3
1735676960000|2024-12-31 20:29:20|110605.6|110555.6|110605.9|110555.9|110605.9|110555.9|110605.6|110555.6|4
1735676970000|2024-12-31 20:29:30|110605.6|110555.6|110606|110556|110608.1|110558.1|110605.6|110555.6|7
1735676980000|2024-12-31 20:29:40|110605.8|110555.8|110606|110556|110606.6|110556.6|110605.5|110555.5|5
1735676990000|2024-12-31 20:29:50|110608.3|110558.3|110608.5|110558.5|110608.5|110558.5|110608.3|110558.3|3
1735677000000|2024-12-31 20:30:00|110606.2|110556.2|110606.6|110556.6|110608.8|110558.8|110606.2|110556.2|6
1735677010000|2024-12-31 20:30:10|110608.3|110558.3|110615.6|110565.6|110617.5|110567.5|110608.3|110558.3|12
1735677020000|2024-12-31 20:30:20|110615.1|110565.1|110615.1|110565.1|110615.1|110565.1|110615.1|110565.1|1
1735677030000|2024-12-31 20:30:30|110612.7|110562.7|110607.7|110557.7|110613.6|110563.6|110607.7|110557.7|11
1735677040000|2024-12-31 20:30:40|110608.4|110558.4|110608.2|110558.2|110609.6|110559.6|110608.2|110558.2|5
1735677050000|2024-12-31 20:30:50|110609.8|110559.8|110609.5|110559.5|110609.9|110559.9|110608.2|110558.2|8
1735677060000|2024-12-31 20:31:00|110612.3|110562.3|110613.8|110563.8|110613.8|110563.8|110610.6|110560.6|4
1735677070000|2024-12-31 20:31:10|110615.4|110565.4|110614|110564|110615.4|110565.4|110613.2|110563.2|6
1735677090000|2024-12-31 20:31:30|110611.6|110561.6|110611.6|110561.6|110611.6|110561.6|110611.6|110561.6|1
1735677100000|2024-12-31 20:31:40|110613.6|110563.6|110614.6|110564.6|110618.7|110568.7|110613.6|110563.6|6
1735677110000|2024-12-31 20:31:50|110612.2|110562.2|110612.4|110562.4|110612.4|110562.4|110610.1|110560.1|3
1735677120000|2024-12-31 20:32:00|110612.9|110562.9|110616.5|110566.5|110616.5|110566.5|110609.1|110559.1|9
1735677130000|2024-12-31 20:32:10|110616.9|110566.9|110615.3|110565.3|110616.9|110566.9|110615.3|110565.3|2
1735677150000|2024-12-31 20:32:30|110616.9|110566.9|110615.3|110565.3|110616.9|110566.9|110615.3|110565.3|2
1735677160000|2024-12-31 20:32:40|110612|110562|110612|110562|110612|110562|110612|110562|1
1735677170000|2024-12-31 20:32:50|110606.7|110556.7|110606.7|110556.7|110606.9|110556.9|110606.6|110556.6|5
1735677180000|2024-12-31 20:33:00|110612.4|110562.4|110613.4|110563.4|110613.4|110563.4|110610.4|110560.4|4
1735677190000|2024-12-31 20:33:10|110614.7|110564.7|110614.7|110564.7|110614.7|110564.7|110614.7|110564.7|1
1735677200000|2024-12-31 20:33:20|110612.7|110562.7|110614.1|110564.1|110614.7|110564.7|110612.7|110562.7|5
1735677210000|2024-12-31 20:33:30|110616.4|110566.4|110617.5|110567.5|110617.7|110567.7|110615.9|110565.9|5
1735677220000|2024-12-31 20:33:40|110617.7|110567.7|110616.2|110566.2|110617.7|110567.7|110616.2|110566.2|2
1735677240000|2024-12-31 20:34:00|110616.9|110566.9|110623|110573|110623|110573|110615.8|110565.8|4
1735677250000|2024-12-31 20:34:10|110622.5|110572.5|110622.5|110572.5|110624.3|110574.3|110622.5|110572.5|3
1735677270000|2024-12-31 20:34:30|110620.3|110570.3|110620.3|110570.3|110620.3|110570.3|110620.3|110570.3|1
1735677280000|2024-12-31 20:34:40|110616.1|110566.1|110616.1|110566.1|110616.1|110566.1|110616.1|110566.1|1
1735677290000|2024-12-31 20:34:50|110619|110569|110621.9|110571.9|110621.9|110571.9|110616|110566|3
1735677300000|2024-12-31 20:35:00|110621.4|110571.4|110621.8|110571.8|110622.9|110572.9|110621.4|110571.4|4
1735677310000|2024-12-31 20:35:10|110623.6|110573.6|110618.6|110568.6|110623.6|110573.6|110618.6|110568.6|5
1735677320000|2024-12-31 20:35:20|110620.1|110570.1|110619.4|110569.4|110620.2|110570.2|110618.6|110568.6|5
1735677330000|2024-12-31 20:35:30|110618.9|110568.9|110616.4|110566.4|110618.9|110568.9|110616.4|110566.4|2
1735677340000|2024-12-31 20:35:40|110618.7|110568.7|110618.7|110568.7|110619.3|110569.3|110617.4|110567.4|5
1735677350000|2024-12-31 20:35:50|110616.3|110566.3|110619.3|110569.3|110619.3|110569.3|110616.3|110566.3|5
1735677360000|2024-12-31 20:36:00|110618.1|110568.1|110618|110568|110620|110570|110618|110568|5
1735677370000|2024-12-31 20:36:10|110619.3|110569.3|110619.1|110569.1|110621.9|110571.9|110619.1|110569.1|4
1735677380000|2024-12-31 20:36:20|110620.1|110570.1|110619.2|110569.2|110620.6|110570.6|110618.7|110568.7|8
1735677390000|2024-12-31 20:36:30|110620.9|110570.9|110622.2|110572.2|110623.5|110573.5|110619.2|110569.2|5
1735677400000|2024-12-31 20:36:40|110624.6|110574.6|110624.7|110574.7|110626.3|110576.3|110624.6|110574.6|4
1735677410000|2024-12-31 20:36:50|110622.4|110572.4|110624.4|110574.4|110624.4|110574.4|110621.7|110571.7|7
1735677430000|2024-12-31 20:37:10|110626.1|110576.1|110624.4|110574.4|110626.1|110576.1|110624.4|110574.4|2
1735677450000|2024-12-31 20:37:30|110621.1|110571.1|110626.7|110576.7|110628.9|110578.9|110621.1|110571.1|7
1735677460000|2024-12-31 20:37:40|110623.9|110573.9|110627.8|110577.8|110627.8|110577.8|110623.9|110573.9|4
1735677470000|2024-12-31 20:37:50|110630.8|110580.8|110631.9|110581.9|110634.1|110584.1|110630.8|110580.8|9
1735677480000|2024-12-31 20:38:00|110632.6|110582.6|110634.8|110584.8|110634.8|110584.8|110631.4|110581.4|7
1735677490000|2024-12-31 20:38:10|110632.5|110582.5|110628|110578|110632.5|110582.5|110626.7|110576.7|7
1735677500000|2024-12-31 20:38:20|110627.9|110577.9|110628|110578|110628|110578|110624.8|110574.8|7
1735677510000|2024-12-31 20:38:30|110630.9|110580.9|110625.3|110575.3|110630.9|110580.9|110625.3|110575.3|6
1735677520000|2024-12-31 20:38:40|110627.7|110577.7|110628|110578|110628|110578|110625.7|110575.7|3
1735677530000|2024-12-31 20:38:50|110630.2|110580.2|110630.2|110580.2|110630.2|110580.2|110630.2|110580.2|1
1735677540000|2024-12-31 20:39:00|110628|110578|110630|110580|110630.4|110580.4|110628|110578|4
1735677550000|2024-12-31 20:39:10|110630.1|110580.1|110630.8|110580.8|110631.2|110581.2|110629.9|110579.9|4
1735677560000|2024-12-31 20:39:20|110632.7|110582.7|110639.4|110589.4|110648.3|110611.3|110621|110580.3|17
1735677570000|2024-12-31 20:39:30|110639.5|110589.5|110636.9|110586.9|110639.7|110589.7|110636.9|110586.9|4
1735677580000|2024-12-31 20:39:40|110636.6|110586.6|110640.5|110590.5|110640.5|110590.5|110636.6|110586.6|6
1735677590000|2024-12-31 20:39:50|110640.4|110590.4|110640.6|110590.6|110643.2|110593.2|110640.4|110590.4|5
1735677600000|2024-12-31 20:40:00|110636.4|110586.4|110642.8|110592.8|110642.8|110592.8|110636.4|110586.4|7
1735677610000|2024-12-31 20:40:10|110643|110593|110643.1|110593.1|110643.1|110593.1|110643|110593|2
1735677620000|2024-12-31 20:40:20|110643.3|110593.3|110643|110593|110643.5|110593.5|110643|110593|5
1735677630000|2024-12-31 20:40:30|110643.8|110593.8|110643.8|110593.8|110643.8|110593.8|110643.8|110593.8|1
1735677640000|2024-12-31 20:40:40|110644.2|110594.2|110644.2|110594.2|110644.2|110594.2|110644.2|110594.2|1
1735677650000|2024-12-31 20:40:50|110644.1|110594.1|110644.4|110594.4|110644.4|110594.4|110644.1|110594.1|2
1735677660000|2024-12-31 20:41:00|110644.6|110594.6|110651.2|110601.2|110656|110606|110644.6|110594.6|7
1735677670000|2024-12-31 20:41:10|110651.1|110601.1|110650.7|110600.7|110651.1|110601.1|110650.7|110600.7|4
1735677680000|2024-12-31 20:41:20|110651|110601|110646.6|110596.6|110651|110601|110645.6|110595.6|6
1735677690000|2024-12-31 20:41:30|110648.7|110598.7|110648.6|110598.6|110648.7|110598.7|110648.6|110598.6|2
1735677700000|2024-12-31 20:41:40|110646.7|110596.7|110645.7|110595.7|110647.1|110604.1|110629.1|110593.5|7
1735677710000|2024-12-31 20:41:50|110643.7|110593.7|110648.2|110598.2|110650.1|110600.1|110643.7|110593.7|9
1735677720000|2024-12-31 20:42:00|110648.1|110598.1|110648.2|110598.2|110650.1|110600.1|110646.3|110596.3|7
1735677730000|2024-12-31 20:42:10|110648.4|110598.4|110642.6|110592.6|110648.4|110598.4|110642.3|110592.3|6
1735677740000|2024-12-31 20:42:20|110642.5|110592.5|110642.5|110592.5|110642.5|110592.5|110642.5|110592.5|1
1735677750000|2024-12-31 20:42:30|110643.1|110593.1|110643|110593|110643.5|110593.5|110643|110593|3
1735677760000|2024-12-31 20:42:40|110645.6|110595.6|110640.4|110590.4|110645.6|110595.6|110636.1|110586.1|8
1735677770000|2024-12-31 20:42:50|110636.2|110586.2|110641.3|110591.3|110641.4|110591.4|110636.2|110586.2|7
1735677780000|2024-12-31 20:43:00|110641|110591|110644.5|110594.5|110650.1|110600.1|110640.7|110590.7|11
1735677790000|2024-12-31 20:43:10|110644.4|110594.4|110645.4|110595.4|110645.4|110595.4|110643.4|110593.4|6
1735677800000|2024-12-31 20:43:20|110645.3|110595.3|110645.3|110595.3|110645.3|110595.3|110645.3|110595.3|1
1735677810000|2024-12-31 20:43:30|110645.4|110595.4|110645.9|110595.9|110645.9|110595.9|110645.4|110595.4|3
1735677820000|2024-12-31 20:43:40|110646.8|110596.8|110645.8|110595.8|110647.1|110597.1|110645.8|110595.8|7
1735677830000|2024-12-31 20:43:50|110645.2|110595.2|110642.1|110592.1|110645.2|110595.2|110642|110592|10
1735677840000|2024-12-31 20:44:00|110641.8|110591.8|110642|110592|110642.1|110592.1|110641.8|110591.8|4
1735677850000|2024-12-31 20:44:10|110641.2|110591.2|110631.2|110581.2|110641.2|110591.2|110629.4|110579.4|7
1735677860000|2024-12-31 20:44:20|110631.4|110581.4|110631.4|110581.4|110631.4|110581.4|110631.4|110581.4|1
1735677870000|2024-12-31 20:44:30|110630.7|110580.7|110630.7|110580.7|110630.7|110580.7|110630.7|110580.7|1
1735677880000|2024-12-31 20:44:40|110629.8|110579.8|110628.3|110578.3|110629.8|110579.8|110628.3|110578.3|6
1735677890000|2024-12-31 20:44:50|110628.2|110578.2|110632.3|110582.3|110632.3|110582.3|110628.2|110578.2|5
1735677900000|2024-12-31 20:45:00|110632.6|110582.6|110635.4|110585.4|110635.9|110585.9|110632.6|110582.6|9
1735677910000|2024-12-31 20:45:10|110635.9|110585.9|110636|110586|110636|110586|110633.2|110583.2|5
1735677920000|2024-12-31 20:45:20|110636.3|110586.3|110635|110585|110636.5|110586.5|110633.2|110583.2|8
1735677930000|2024-12-31 20:45:30|110636.9|110586.9|110638.4|110588.4|110638.4|110588.4|110636.9|110586.9|6
1735677940000|2024-12-31 20:45:40|110638.2|110588.2|110638.4|110588.4|110638.4|110588.4|110638|110588|4
1735677950000|2024-12-31 20:45:50|110638.3|110588.3|110638|110588|110638.5|110588.5|110638|110588|4
1735677960000|2024-12-31 20:46:00|110638.3|110588.3|110638.4|110588.4|110638.4|110588.4|110638.3|110588.3|2
1735677970000|2024-12-31 20:46:10|110639.2|110589.2|110642|110592|110642|110592|110639.2|110589.2|8
1735677980000|2024-12-31 20:46:20|110642.3|110592.3|110643.4|110593.4|110643.4|110593.4|110642.3|110592.3|6
1735677990000|2024-12-31 20:46:30|110642.9|110592.9|110635.7|110585.7|110643.2|110593.2|110635.7|110585.7|8
1735678000000|2024-12-31 20:46:40|110635.9|110585.9|110636.8|110586.8|110636.8|110586.8|110635.9|110585.9|5
1735678010000|2024-12-31 20:46:50|110637|110587|110636.4|110586.4|110637.6|110587.6|110636.4|110586.4|6
1735678020000|2024-12-31 20:47:00|110636.5|110586.5|110640.6|110590.6|110640.6|110590.6|110636.5|110586.5|6
1735678030000|2024-12-31 20:47:10|110639.2|110589.2|110637.2|110587.2|110639.3|110589.3|110637.2|110587.2|5
1735678040000|2024-12-31 20:47:20|110636.7|110586.7|110635.8|110585.8|110636.7|110586.7|110635.1|110585.1|9
1735678050000|2024-12-31 20:47:30|110636.2|110586.2|110635.5|110585.5|110636.8|110586.8|110635.5|110585.5|6
1735678060000|2024-12-31 20:47:40|110636.4|110586.4|110635.7|110585.7|110636.4|110586.4|110634.4|110584.4|4
1735678070000|2024-12-31 20:47:50|110635.6|110585.6|110636.7|110586.7|110636.9|110586.9|110635.6|110585.6|6
1735678080000|2024-12-31 20:48:00|110635.8|110585.8|110636.3|110586.3|110636.7|110586.7|110635.8|110585.8|4
1735678090000|2024-12-31 20:48:10|110635.4|110585.4|110635.5|110585.5|110635.6|110585.6|110635.4|110585.4|4
1735678100000|2024-12-31 20:48:20|110635.6|110585.6|110636|110586|110636|110586|110635.6|110585.6|4
1735678110000|2024-12-31 20:48:30|110635.9|110585.9|110636|110586|110636.4|110586.4|110635.9|110585.9|4
1735678130000|2024-12-31 20:48:50|110635.6|110585.6|110634.3|110584.3|110635.6|110585.6|110634.3|110584.3|5
1735678140000|2024-12-31 20:49:00|110633.8|110583.8|110632.4|110582.4|110633.8|110583.8|110632.3|110582.3|5
1735678150000|2024-12-31 20:49:10|110632.5|110582.5|110632|110582|110632.6|110582.6|110632|110582|5
1735678160000|2024-12-31 20:49:20|110632.2|110582.2|110631.5|110581.5|110633.2|110583.2|110631.5|110581.5|11
1735678170000|2024-12-31 20:49:30|110631.8|110581.8|110632.1|110582.1|110632.1|110582.1|110631.8|110581.8|2
1735678180000|2024-12-31 20:49:40|110633.2|110583.2|110632.2|110582.2|110633.2|110583.2|110631.9|110581.9|5
1735678190000|2024-12-31 20:49:50|110632|110582|110630.1|110580.1|110632|110582|110630.1|110580.1|4
1735678200000|2024-12-31 20:50:00|110631|110581|110638.1|110588.1|110638.1|110588.1|110631|110581|21
1735678210000|2024-12-31 20:50:10|110638.3|110588.3|110637.7|110587.7|110638.4|110588.4|110637.7|110587.7|3
1735678220000|2024-12-31 20:50:20|110638|110588|110633.2|110583.2|110638.2|110588.2|110633.2|110583.2|9
1735678230000|2024-12-31 20:50:30|110633.9|110583.9|110632.1|110582.1|110634|110584|110632.1|110582.1|5
1735678240000|2024-12-31 20:50:40|110631.8|110581.8|110632.5|110582.5|110632.5|110582.5|110631.8|110581.8|4
1735678250000|2024-12-31 20:50:50|110632.7|110582.7|110631.7|110581.7|110632.9|110582.9|110631.7|110581.7|4
1735678260000|2024-12-31 20:51:00|110631.2|110581.2|110631.8|110581.8|110631.8|110581.8|110630.3|110580.3|3
1735678270000|2024-12-31 20:51:10|110631.6|110581.6|110630.2|110580.2|110631.6|110581.6|110630.2|110580.2|4
1735678280000|2024-12-31 20:51:20|110631.4|110581.4|110631.5|110581.5|110631.5|110581.5|110631.4|110581.4|2
1735678290000|2024-12-31 20:51:30|110631.4|110581.4|110631.4|110581.4|110631.5|110581.5|110631.4|110581.4|3
1735678300000|2024-12-31 20:51:40|110632.2|110582.2|110634.7|110584.7|110634.7|110584.7|110632.2|110582.2|2
1735678310000|2024-12-31 20:51:50|110634.3|110584.3|110634|110584|110635.5|110585.5|110634|110584|5
1735678320000|2024-12-31 20:52:00|110633.9|110583.9|110635.3|110585.3|110635.3|110585.3|110633.8|110583.8|11
1735678330000|2024-12-31 20:52:10|110634.6|110584.6|110633|110583|110634.6|110584.6|110630.8|110580.8|11
1735678340000|2024-12-31 20:52:20|110634.6|110584.6|110634.4|110584.4|110634.6|110584.6|110632|110582|10
1735678350000|2024-12-31 20:52:30|110633.7|110583.7|110634.6|110584.6|110634.6|110584.6|110632.9|110582.9|4
1735678360000|2024-12-31 20:52:40|110634.9|110584.9|110634.2|110584.2|110635.2|110585.2|110634.2|110584.2|4
1735678370000|2024-12-31 20:52:50|110634.7|110584.7|110634.7|110584.7|110634.7|110584.7|110634.7|110584.7|1
1735678380000|2024-12-31 20:53:00|110635.5|110585.5|110635.1|110585.1|110635.5|110585.5|110632.6|110582.6|6
1735678390000|2024-12-31 20:53:10|110635.2|110585.2|110635|110585|110637.9|110587.9|110635|110585|6
1735678400000|2024-12-31 20:53:20|110635.1|110585.1|110635.1|110585.1|110636.5|110586.5|110635.1|110585.1|3
1735678410000|2024-12-31 20:53:30|110636.6|110586.6|110635.4|110585.4|110636.6|110586.6|110635.4|110585.4|2
1735678430000|2024-12-31 20:53:50|110636.7|110586.7|110637.4|110587.4|110637.4|110587.4|110636.7|110586.7|2
1735678440000|2024-12-31 20:54:00|110638.1|110588.1|110641.3|110591.3|110643.8|110593.8|110636.3|110586.3|14
1735678450000|2024-12-31 20:54:10|110642.4|110592.4|110644.5|110594.5|110644.5|110594.5|110642.4|110592.4|2
1735678460000|2024-12-31 20:54:20|110642|110592|110642|110592|110642|110592|110642|110592|1
1735678470000|2024-12-31 20:54:30|110644.6|110594.6|110639.9|110589.9|110644.6|110594.6|110634.2|110584.2|8
1735678480000|2024-12-31 20:54:40|110639.4|110589.4|110644|110594|110644|110594|110639.4|110589.4|3
1735678490000|2024-12-31 20:54:50|110641.4|110591.4|110644.2|110594.2|110644.2|110594.2|110641.4|110591.4|5
1735678500000|2024-12-31 20:55:00|110644.4|110594.4|110646.2|110596.2|110647.6|110597.6|110644.4|110594.4|7
1735678510000|2024-12-31 20:55:10|110643.1|110593.1|110646.2|110596.2|110646.6|110596.6|110643.1|110593.1|10
1735678520000|2024-12-31 20:55:20|110646.4|110596.4|110642.4|110592.4|110646.6|110596.6|110641.8|110591.8|11
1735678530000|2024-12-31 20:55:30|110644.3|110594.3|110643.5|110593.5|110644.5|110594.5|110643.5|110593.5|6
1735678540000|2024-12-31 20:55:40|110641.7|110591.7|110644.2|110594.2|110644.2|110594.2|110641.7|110591.7|3
1735678550000|2024-12-31 20:55:50|110644.3|110594.3|110643.5|110593.5|110644.3|110594.3|110643.5|110593.5|4
1735678560000|2024-12-31 20:56:00|110643.1|110593.1|110642.7|110592.7|110644.6|110594.6|110640.6|110590.6|6
1735678570000|2024-12-31 20:56:10|110640.7|110590.7|110640.7|110590.7|110640.7|110590.7|110640.7|110590.7|1
1735678580000|2024-12-31 20:56:20|110640.6|110590.6|110640.3|110590.3|110641|110591|110639|110589|5
1735678590000|2024-12-31 20:56:30|110638.4|110588.4|110638.4|110588.4|110640.2|110590.2|110638.4|110588.4|3
1735678600000|2024-12-31 20:56:40|110638.5|110588.5|110639.7|110589.7|110639.7|110589.7|110638.3|110588.3|3
1735678610000|2024-12-31 20:56:50|110639.9|110589.9|110649|110599|110651.5|110601.5|110639.9|110589.9|12
1735678620000|2024-12-31 20:57:00|110649.3|110599.3|110657.3|110607.3|110657.3|110607.3|110649.3|110599.3|6
1735678630000|2024-12-31 20:57:10|110654.5|110604.5|110658.7|110608.7|110658.7|110608.7|110654.5|110604.5|8
1735678640000|2024-12-31 20:57:20|110660.9|110610.9|110666.7|110616.7|110669|110619|110660.9|110610.9|9
1735678650000|2024-12-31 20:57:30|110669.6|110619.6|110673.5|110623.5|110673.5|110623.5|110666.9|110616.9|10
1735678660000|2024-12-31 20:57:40|110676.8|110626.8|110677.6|110627.6|110677.6|110627.6|110674.7|110624.7|9
1735678670000|2024-12-31 20:57:50|110677.1|110627.1|110676.5|110626.5|110681.1|110631.1|110676.5|110626.5|9
1735678680000|2024-12-31 20:58:00|110677.4|110627.4|110674.3|110624.3|110677.4|110627.4|110672.6|110622.6|5
1735678690000|2024-12-31 20:58:10|110672.2|110622.2|110670.5|110620.5|110672.2|110622.2|110669.2|110619.2|17
1735678700000|2024-12-31 20:58:20|110671.2|110621.2|110671.2|110621.2|110672|110622|110670.7|110620.7|7
1735678710000|2024-12-31 20:58:30|110670.5|110620.5|110675.7|110625.7|110675.7|110625.7|110670.5|110620.5|5
1735678720000|2024-12-31 20:58:40|110675|110625|110675|110625|110675|110625|110675|110625|1
1735678730000|2024-12-31 20:58:50|110673.1|110623.1|110669.3|110619.3|110673.1|110623.1|110667.7|110617.7|13
1735678740000|2024-12-31 20:59:00|110668.3|110618.3|110669.3|110619.3|110671.7|110621.7|110668.3|110618.3|6
1735678750000|2024-12-31 20:59:10|110670.1|110620.1|110671.4|110621.4|110675.1|110625.1|110670.1|110620.1|4
1735678760000|2024-12-31 20:59:20|110670.9|110620.9|110670.9|110620.9|110670.9|110620.9|110670.9|110620.9|1
1735678770000|2024-12-31 20:59:30|110672.9|110622.9|110665.7|110615.7|110672.9|110622.9|110665.7|110615.7|10
1735678780000|2024-12-31 20:59:40|110665.5|110615.5|110664.8|110614.8|110665.7|110615.7|110664.8|110614.8|3
1735678790000|2024-12-31 20:59:50|110665.3|110615.3|110662.7|110612.7|110665.3|110615.3|110659.7|110609.7|8
1735678800000|2024-12-31 21:00:00|110662.4|110612.4|110660.6|110610.6|110673.1|110623.1|110659.8|110609.8|15
1735678810000|2024-12-31 21:00:10|110659.5|110609.5|110661.8|110611.8|110663.6|110613.6|110659.5|110609.5|12
1735678820000|2024-12-31 21:00:20|110662.9|110612.9|110642.3|110592.3|110662.9|110612.9|110635.9|110585.9|12
1735678830000|2024-12-31 21:00:30|110641.8|110591.8|110640.9|110590.9|110642.8|110592.8|110640.9|110590.9|10
1735678840000|2024-12-31 21:00:40|110641.4|110591.4|110642.1|110592.1|110642.9|110592.9|110641.4|110591.4|4
1735678860000|2024-12-31 21:01:00|110642|110592|110635|110585|110642|110592|110634.5|110584.5|7
1735678870000|2024-12-31 21:01:10|110633.6|110583.6|110633.6|110583.6|110633.6|110583.6|110633.6|110583.6|1
1735678890000|2024-12-31 21:01:30|110634.5|110584.5|110637.9|110587.9|110638.5|110588.5|110634.5|110584.5|6
1735678900000|2024-12-31 21:01:40|110636.9|110586.9|110636.9|110586.9|110636.9|110586.9|110636|110586|3
1735678910000|2024-12-31 21:01:50|110636.1|110586.1|110637.1|110587.1|110637.1|110587.1|110636.1|110586.1|2
1735678920000|2024-12-31 21:02:00|110634.7|110584.7|110635.2|110585.2|110635.2|110585.2|110634.7|110584.7|2
1735678930000|2024-12-31 21:02:10|110638.1|110588.1|110637.4|110587.4|110638.1|110588.1|110637.4|110587.4|2
1735678940000|2024-12-31 21:02:20|110639.7|110589.7|110639|110589|110643.8|110593.8|110639|110589|11
1735678950000|2024-12-31 21:02:30|110644.5|110594.5|110648.8|110598.8|110648.8|110598.8|110644.5|110594.5|5
1735678970000|2024-12-31 21:02:50|110648.1|110598.1|110648.1|110598.1|110648.3|110598.3|110647.1|110597.1|4
1735678980000|2024-12-31 21:03:00|110650|110600|110648|110598|110650|110600|110648|110598|2
1735679000000|2024-12-31 21:03:20|110650.1|110600.1|110661.5|110611.5|110661.5|110611.5|110650.1|110600.1|5
1735679010000|2024-12-31 21:03:30|110662.3|110612.3|110674.3|110624.3|110676.5|110626.5|110660.4|110610.4|18
1735679020000|2024-12-31 21:03:40|110672.1|110622.1|110672.1|110622.1|110672.1|110622.1|110672.1|110622.1|1
1735679030000|2024-12-31 21:03:50|110670|110620|110670|110620|110670|110620|110670|110620|1
1735679040000|2024-12-31 21:04:00|110668.1|110618.1|110669.6|110619.6|110672.1|110622.1|110668.1|110618.1|3
1735679060000|2024-12-31 21:04:20|110672.1|110622.1|110662.7|110612.7|110672.1|110622.1|110661.9|110611.9|13
1735679070000|2024-12-31 21:04:30|110660.5|110610.5|110660.7|110610.7|110660.7|110610.7|110656.5|110606.5|4
1735679080000|2024-12-31 21:04:40|110659.2|110609.2|110664.4|110614.4|110667.5|110617.5|110658.8|110608.8|9
1735679100000|2024-12-31 21:05:00|110662.6|110612.6|110661.1|110611.1|110667.7|110617.7|110660.1|110610.1|8
1735679110000|2024-12-31 21:05:10|110661.6|110611.6|110661.6|110611.6|110661.6|110611.6|110661.6|110611.6|1
1735679130000|2024-12-31 21:05:30|110660.8|110610.8|110665.8|110615.8|110665.8|110615.8|110657.8|110607.8|12
1735679140000|2024-12-31 21:05:40|110663.5|110613.5|110660.9|110610.9|110663.5|110613.5|110660.9|110610.9|3
1735679150000|2024-12-31 21:05:50|110659|110609|110664.2|110614.2|110670.4|110620.4|110659|110609|9
1735679160000|2024-12-31 21:06:00|110662.2|110612.2|110657.1|110607.1|110663.6|110613.6|110656.6|110606.6|6
1735679180000|2024-12-31 21:06:20|110657|110607|110658.4|110608.4|110658.4|110608.4|110657|110607|2
1735679200000|2024-12-31 21:06:40|110656.4|110606.4|110660.1|110610.1|110660.1|110610.1|110656.4|110606.4|3
1735679210000|2024-12-31 21:06:50|110656.3|110606.3|110660.1|110610.1|110660.1|110610.1|110656.3|110606.3|2
1735679220000|2024-12-31 21:07:00|110658.4|110608.4|110658.5|110608.5|110658.5|110608.5|110658.4|110608.4|2
1735679230000|2024-12-31 21:07:10|110658.4|110608.4|110658.5|110608.5|110662.8|110612.8|110652|110602|7
1735679240000|2024-12-31 21:07:20|110659.7|110609.7|110658.5|110608.5|110659.7|110609.7|110658.5|110608.5|2
1735679260000|2024-12-31 21:07:40|110663.7|110613.7|110663.7|110613.7|110663.7|110613.7|110663.7|110613.7|1
1735679270000|2024-12-31 21:07:50|110656.8|110606.8|110655.4|110605.4|110656.8|110606.8|110655.4|110605.4|4
1735679280000|2024-12-31 21:08:00|110653.9|110603.9|110653.9|110603.9|110655.4|110605.4|110653.9|110603.9|3
1735679290000|2024-12-31 21:08:10|110656.6|110606.6|110660|110610|110660|110610|110656.6|110606.6|2
1735679300000|2024-12-31 21:08:20|110656.8|110606.8|110660|110610|110660|110610|110656.8|110606.8|2
1735679310000|2024-12-31 21:08:30|110662.2|110612.2|110663.2|110613.2|110667.9|110617.9|110660.8|110610.8|7
1735679320000|2024-12-31 21:08:40|110661.2|110611.2|110658.5|110608.5|110661.2|110611.2|110658.5|110608.5|2
1735679330000|2024-12-31 21:08:50|110661.6|110611.6|110661.6|110611.6|110661.6|110611.6|110661.6|110611.6|1
1735679340000|2024-12-31 21:09:00|110664.9|110614.9|110667.3|110617.3|110674|110624|110664.9|110614.9|7
1735679360000|2024-12-31 21:09:20|110669.3|110619.3|110669.3|110619.3|110669.3|110619.3|110669.3|110619.3|1
1735679370000|2024-12-31 21:09:30|110670.1|110620.1|110668.2|110618.2|110670.1|110620.1|110668.2|110618.2|2
1735679380000|2024-12-31 21:09:40|110662.1|110612.1|110662.9|110612.9|110665.8|110615.8|110662.1|110612.1|4
1735679390000|2024-12-31 21:09:50|110661.9|110611.9|110662.1|110612.1|110662.1|110612.1|110661.9|110611.9|2
1735679400000|2024-12-31 21:10:00|110662.2|110612.2|110665.3|110615.3|110665.3|110615.3|110662.2|110612.2|4
1735679420000|2024-12-31 21:10:20|110664.9|110614.9|110663.3|110613.3|110664.9|110614.9|110663.3|110613.3|2
1735679430000|2024-12-31 21:10:30|110664.9|110614.9|110665.6|110615.6|110665.6|110615.6|110662.3|110612.3|5
1735679440000|2024-12-31 21:10:40|110662.6|110612.6|110662.6|110612.6|110664.8|110614.8|110662.6|110612.6|4
1735679460000|2024-12-31 21:11:00|110665.7|110615.7|110665.7|110615.7|110665.7|110615.7|110665.7|110615.7|1
1735679480000|2024-12-31 21:11:20|110666.2|110616.2|110666.2|110616.2|110666.2|110616.2|110666.2|110616.2|1
1735679500000|2024-12-31 21:11:40|110662|110612|110666.4|110616.4|110666.4|110616.4|110662|110612|2
1735679530000|2024-12-31 21:12:10|110663.5|110613.5|110664.9|110614.9|110664.9|110614.9|110661.4|110611.4|3
1735679540000|2024-12-31 21:12:20|110663.8|110613.8|110662.7|110612.7|110663.8|110613.8|110662.7|110612.7|2
1735679550000|2024-12-31 21:12:30|110660.9|110610.9|110657.7|110607.7|110660.9|110610.9|110657.7|110607.7|4
1735679560000|2024-12-31 21:12:40|110657.1|110607.1|110657.1|110607.1|110657.1|110607.1|110657.1|110607.1|1
1735679570000|2024-12-31 21:12:50|110658.7|110608.7|110656.2|110606.2|110658.7|110608.7|110656.2|110606.2|3
1735679580000|2024-12-31 21:13:00|110655.5|110605.5|110660|110610|110660|110610|110655.5|110605.5|3
1735679590000|2024-12-31 21:13:10|110654.4|110604.4|110659.1|110609.1|110659.1|110609.1|110654.4|110604.4|2
1735679600000|2024-12-31 21:13:20|110658.5|110608.5|110663.1|110613.1|110666.9|110616.9|110658.5|110608.5|9
1735679610000|2024-12-31 21:13:30|110661.1|110611.1|110660.9|110610.9|110663.1|110613.1|110660.9|110610.9|3
1735679620000|2024-12-31 21:13:40|110661.5|110611.5|110664.4|110614.4|110664.4|110614.4|110661.1|110611.1|3
1735679630000|2024-12-31 21:13:50|110659.7|110609.7|110659.7|110609.7|110659.7|110609.7|110659.7|110609.7|1
1735679640000|2024-12-31 21:14:00|110656.1|110606.1|110658.1|110608.1|110658.1|110608.1|110656.1|110606.1|4
1735679670000|2024-12-31 21:14:30|110654.4|110604.4|110656.6|110606.6|110658|110608|110654.4|110604.4|3
1735679710000|2024-12-31 21:15:10|110654.4|110604.4|110651.4|110601.4|110654.8|110604.8|110650.1|110600.1|6
1735679760000|2024-12-31 21:16:00|110650.8|110600.8|110650.8|110600.8|110650.8|110600.8|110650.8|110600.8|1
1735679780000|2024-12-31 21:16:20|110653.1|110603.1|110653.1|110603.1|110653.1|110603.1|110653.1|110603.1|1
1735679810000|2024-12-31 21:16:50|110650.8|110600.8|110650.8|110600.8|110650.8|110600.8|110650.8|110600.8|1
1735679820000|2024-12-31 21:17:00|110650.9|110600.9|110653.3|110603.3|110653.3|110603.3|110650.9|110600.9|2
1735679830000|2024-12-31 21:17:10|110656|110606|110654.8|110604.8|110659.2|110609.2|110650.9|110600.9|8
1735679860000|2024-12-31 21:17:40|110656.9|110606.9|110656.9|110606.9|110656.9|110606.9|110656.9|110606.9|1
1735679870000|2024-12-31 21:17:50|110656.5|110606.5|110656.9|110606.9|110656.9|110606.9|110656.5|110606.5|2
1735679880000|2024-12-31 21:18:00|110658.9|110608.9|110660.3|110610.3|110660.3|110610.3|110658.9|110608.9|4
1735679890000|2024-12-31 21:18:10|110657.2|110607.2|110660.3|110610.3|110660.3|110610.3|110657.2|110607.2|2
1735679930000|2024-12-31 21:18:50|110658.8|110608.8|110658.8|110608.8|110658.8|110608.8|110658.8|110608.8|1
1735679950000|2024-12-31 21:19:10|110658.7|110608.7|110658.8|110608.8|110658.8|110608.8|110658.7|110608.7|2
1735679970000|2024-12-31 21:19:30|110656.1|110606.1|110658.8|110608.8|110658.8|110608.8|110656.1|110606.1|2
1735679980000|2024-12-31 21:19:40|110656.2|110606.2|110658.8|110608.8|110658.8|110608.8|110656.2|110606.2|2
1735679990000|2024-12-31 21:19:50|110658.5|110608.5|110658.5|110608.5|110658.5|110608.5|110658.5|110608.5|1
1735680000000|2024-12-31 21:20:00|110658.4|110608.4|110658.4|110608.4|110658.4|110608.4|110658.4|110608.4|1
1735680030000|2024-12-31 21:20:30|110658.6|110608.6|110658.6|110608.6|110658.6|110608.6|110658.6|110608.6|1
1735680070000|2024-12-31 21:21:10|110658.7|110608.7|110658.7|110608.7|110658.7|110608.7|110658.7|110608.7|1
1735680090000|2024-12-31 21:21:30|110658.6|110608.6|110658.6|110608.6|110658.6|110608.6|110658.6|110608.6|1
1735680110000|2024-12-31 21:21:50|110659.5|110609.5|110665.3|110615.3|110667.9|110617.9|110659.5|110609.5|4
1735680130000|2024-12-31 21:22:10|110664.3|110614.3|110663.5|110613.5|110664.3|110614.3|110663.5|110613.5|2
1735680140000|2024-12-31 21:22:20|110664|110614|110664|110614|110664|110614|110664|110614|1
1735680150000|2024-12-31 21:22:30|110664.2|110614.2|110664.2|110614.2|110664.2|110614.2|110664.1|110614.1|3
1735680160000|2024-12-31 21:22:40|110667.6|110617.6|110691.9|110641.9|110691.9|110641.9|110667.6|110617.6|7
1735680170000|2024-12-31 21:22:50|110691|110641|110691|110641|110691|110641|110691|110641|1
1735680180000|2024-12-31 21:23:00|110690.2|110640.2|110690.2|110640.2|110691.3|110641.3|110689.2|110639.2|5
1735680190000|2024-12-31 21:23:10|110691.3|110641.3|110691.3|110641.3|110691.3|110641.3|110691.3|110641.3|1
1735680220000|2024-12-31 21:23:40|110690.2|110640.2|110689.3|110639.3|110690.2|110640.2|110689.3|110639.3|2
1735680230000|2024-12-31 21:23:50|110688.9|110638.9|110689.3|110639.3|110689.3|110639.3|110688.9|110638.9|2
1735680240000|2024-12-31 21:24:00|110685|110635|110681.1|110631.1|110685|110635|110681.1|110631.1|4
1735680280000|2024-12-31 21:24:40|110681.2|110631.2|110681.2|110631.2|110681.2|110631.2|110681.2|110631.2|1
1735680290000|2024-12-31 21:24:50|110680.2|110630.2|110680.3|110630.3|110680.3|110630.3|110680.2|110630.2|2
1735680300000|2024-12-31 21:25:00|110679.3|110629.3|110679.1|110629.1|110680.1|110630.1|110679|110629|4
1735680320000|2024-12-31 21:25:20|110680|110630|110681.1|110631.1|110681.1|110631.1|110680|110630|2
1735680330000|2024-12-31 21:25:30|110681.6|110631.6|110681.4|110631.4|110681.6|110631.6|110681.4|110631.4|2
1735680350000|2024-12-31 21:25:50|110680.1|110630.1|110680.1|110630.1|110680.1|110630.1|110680.1|110630.1|1
1735680370000|2024-12-31 21:26:10|110682.7|110632.7|110682.7|110632.7|110682.7|110632.7|110682.7|110632.7|1
1735680380000|2024-12-31 21:26:20|110684.3|110634.3|110684.3|110634.3|110684.3|110634.3|110684.3|110634.3|1
1735680400000|2024-12-31 21:26:40|110683.4|110633.4|110683.4|110633.4|110683.4|110633.4|110683.4|110633.4|1
1735680430000|2024-12-31 21:27:10|110682.7|110632.7|110682.7|110632.7|110682.7|110632.7|110682.7|110632.7|1
1735680450000|2024-12-31 21:27:30|110682.3|110632.3|110682.3|110632.3|110682.3|110632.3|110682.3|110632.3|1
1735680510000|2024-12-31 21:28:30|110681.4|110631.4|110681.4|110631.4|110681.4|110631.4|110681.4|110631.4|1
1735680560000|2024-12-31 21:29:20|110682.2|110632.2|110682.2|110632.2|110682.2|110632.2|110682.2|110632.2|1
1735680570000|2024-12-31 21:29:30|110681.6|110631.6|110681.6|110631.6|110681.6|110631.6|110681.6|110631.6|1
1735680580000|2024-12-31 21:29:40|110680.3|110630.3|110681|110631|110681|110631|110680.3|110630.3|2
1735680590000|2024-12-31 21:29:50|110679.4|110629.4|110680.8|110630.8|110680.8|110630.8|110679.4|110629.4|2
1735680610000|2024-12-31 21:30:10|110680.5|110630.5|110667.8|110617.8|110680.5|110630.5|110667.8|110617.8|5
1735680650000|2024-12-31 21:30:50|110668.6|110618.6|110668.6|110618.6|110668.6|110618.6|110668.6|110618.6|1
1735680660000|2024-12-31 21:31:00|110673.4|110623.4|110669.2|110619.2|110675.3|110625.3|110668.3|110618.3|6
1735680710000|2024-12-31 21:31:50|110668.7|110618.7|110668.7|110618.7|110668.7|110618.7|110668.7|110618.7|1
1735680740000|2024-12-31 21:32:20|110670|110620|110669.1|110619.1|110670|110620|110669.1|110619.1|2
1735680750000|2024-12-31 21:32:30|110669.8|110619.8|110669.8|110619.8|110669.8|110619.8|110669.8|110619.8|1
1735680770000|2024-12-31 21:32:50|110672.4|110622.4|110672.4|110622.4|110672.4|110622.4|110672.4|110622.4|1
1735680800000|2024-12-31 21:33:20|110673.7|110623.7|110674.3|110624.3|110674.3|110624.3|110673.7|110623.7|2
1735680820000|2024-12-31 21:33:40|110675.6|110625.6|110675.6|110625.6|110675.6|110625.6|110675.6|110625.6|1
1735680880000|2024-12-31 21:34:40|110675.1|110625.1|110675.1|110625.1|110675.1|110625.1|110675.1|110625.1|1
1735680900000|2024-12-31 21:35:00|110674.3|110624.3|110667.2|110617.2|110674.3|110624.3|110665.8|110615.8|5
1735680910000|2024-12-31 21:35:10|110668|110618|110668|110618|110668|110618|110668|110618|1
1735680950000|2024-12-31 21:35:50|110670.2|110620.2|110670.2|110620.2|110670.2|110620.2|110670.2|110620.2|1
1735680970000|2024-12-31 21:36:10|110671|110621|110686.2|110636.2|110687.1|110637.1|110671|110621|5
1735680990000|2024-12-31 21:36:30|110688.9|110638.9|110698.4|110648.4|110723.8|110652.6|110688.9|110625.4|7
1735681000000|2024-12-31 21:36:40|110697.1|110647.1|110724.4|110628.2|110724.4|110651.9|110696.7|110625.7|10
1735681010000|2024-12-31 21:36:50|110695|110645|110690.9|110640.9|110724.4|110647|110690.9|110624.3|6
1735681060000|2024-12-31 21:37:40|110722|110611.5|110722|110611.5|110722|110611.5|110722|110611.5|1
1735681070000|2024-12-31 21:37:50|110721.5|110611|110721.6|110611|110722.2|110611.6|110721.5|110611|6
1735681080000|2024-12-31 21:38:00|110718.1|110610.9|110714.5|110604.2|110721.1|110629.6|110679.6|110604.2|20
1735681090000|2024-12-31 21:38:10|110714.9|110604.4|110714.7|110603.9|110714.9|110604.4|110710.3|110603.9|10
1735681100000|2024-12-31 21:38:20|110714.6|110604|110714.9|110603.8|110714.9|110604|110714.5|110603.8|5
1735681110000|2024-12-31 21:38:30|110714.8|110603.9|110711.9|110604.1|110714.9|110637|110687|110603.9|7
1735681120000|2024-12-31 21:38:40|110712.1|110605.4|110709|110602.9|110718.7|110605.4|110709|110602.9|11
1735681130000|2024-12-31 21:38:50|110708.2|110602.1|110708.1|110602|110708.2|110602.1|110708.1|110602|4
1735681140000|2024-12-31 21:39:00|110708.2|110602.1|110708.2|110602.1|110708.2|110602.1|110708.2|110602.1|1
1735681150000|2024-12-31 21:39:10|110708.7|110602.5|110708.7|110602.5|110708.7|110602.5|110708.7|110602.5|2
1735681170000|2024-12-31 21:39:30||110600.3||110600.3||110600.3||110600.3|1
1735681180000|2024-12-31 21:39:40|110711.7|110618|110712.8|110607.3|110717|110638.4|110688.4|110607.3|8
1735681190000|2024-12-31 21:39:50|110712.7|110607.6|110717|110605.7|110717|110614.1|110712.7|110603.3|13
1735681200000|2024-12-31 21:40:00|110719.2|110604.8|110719.5|110605.1|110719.5|110612.9|110719.2|110603.2|36
1735681210000|2024-12-31 21:40:10|110719.4|110612.9|110719.5|110605.1|110719.5|110612.9|110719.4|110603.4|41
1735681220000|2024-12-31 21:40:20|110719.4|110612.8|110719.3|110604|110719.5|110612.8|110719.3|110603.4|40
1735681230000|2024-12-31 21:40:30|110719.2|110603.9|110715.8|110606.3|110719.2|110612|110714.9|110603.9|13
1735681240000|2024-12-31 21:40:40|110716.7|110606.2|110716.7|110612.8|110716.7|110613.9|110716.7|110606.2|4
1735681250000|2024-12-31 21:40:50|110716.5|110612.5|110716.4|110612.4|110716.5|110612.5|110716.4|110612.4|4
1735681260000|2024-12-31 21:41:00|110716.6|110604.4|110716.4|110607.6|110716.6|110607.8|110716.4|110604.4|4
1735681270000|2024-12-31 21:41:10|110715.1|110608.3|110715.1|110608.3|110715.1|110608.3|110715.1|110608.3|2
1735681280000|2024-12-31 21:41:20|110715.2|110608.2|110715.3|110608|110715.3|110608.2|110715.2|110608|5
1735681290000|2024-12-31 21:41:30|110715.2|110608.1|110715.3|110603.6|110715.3|110608.1|110715.2|110603.6|5
1735681300000|2024-12-31 21:41:40|110712.3|110604.8|110710.8|110604.8|110712.3|110604.8|110710.8|110604.8|3
1735681320000|2024-12-31 21:42:00|110710.9|110604.7|110715.6|110603.3|110715.6|110604.7|110710.9|110603.3|5
1735681330000|2024-12-31 21:42:10||110603.5||110603.5||110603.5||110603.5|1
1735681340000|2024-12-31 21:42:20|110711.4|110603.4|110711.1|110604.1|110711.4|110604.1|110711.1|110602.6|5
1735681350000|2024-12-31 21:42:30|110711.4|110605.8|110710.7|110610|110711.4|110610|110710.7|110605.8|6
1735681360000|2024-12-31 21:42:40|110710.6||110710.6||110710.6||110710.6||1
1735681370000|2024-12-31 21:42:50|110710.8|110609.9|110710.9|110609.7|110710.9|110609.9|110710.8|110609.7|4
1735681380000|2024-12-31 21:43:00|110712.8|110609.5|110692.1|110642.1|110712.8|110642.4|110692.1|110609.5|4
1735681390000|2024-12-31 21:43:10|110712.2|110609.1|110692.2|110642.2|110712.2|110642.2|110692.1|110609.1|3
1735681400000|2024-12-31 21:43:20|110712.3|110609.6|110717.5|110605.4|110717.5|110609.6|110712.3|110605.4|4
1735681410000|2024-12-31 21:43:30|110708|110629.8|110679.8|110629.8|110708|110629.8|110679.8|110629.8|3
1735681420000|2024-12-31 21:43:40|110678.6|110628.6|110727.2|110618.6|110727.2|110628.6|110678.6|110615.8|9
1735681430000|2024-12-31 21:43:50|110731.3|110621.2|110702|110652|110731.3|110652|110693.6|110621.1|9
1735681440000|2024-12-31 21:44:00|110694.4|110644.4|110695.1|110645.1|110695.1|110645.1|110694.4|110644.4|2
1735681450000|2024-12-31 21:44:10|110695|110645|110695|110645|110695|110645|110695|110645|1
1735681470000|2024-12-31 21:44:30|110694.4|110644.4|110709.6|110659.6|110738|110659.6|110694.4|110625.8|10
1735681480000|2024-12-31 21:44:40|110730.2|110628.6|110730|110628.6|110730.2|110628.6|110730|110628.6|2
1735681490000|2024-12-31 21:44:50|110740|110628.5|110738.9|110629.5|110742|110646|110732.9|110628.5|7
1735681500000|2024-12-31 21:45:00|110738.7|110630|110742.3|110630|110747.2|110648.5|110698.5|110630|16
1735681510000|2024-12-31 21:45:10|110742.7|110630.3|110709.5|110659.5|110742.7|110663|110698.7|110630.3|14
1735681520000|2024-12-31 21:45:20|110704|110654|110738.6|110633.9|110738.6|110659.5|110699.5|110633.9|13
1735681530000|2024-12-31 21:45:30|110727|110650|110738.6|110633.9|110738.6|110650|110699.5|110633.9|12
1735681540000|2024-12-31 21:45:40|110699.5|110649.5|110738.6|110629.8|110738.6|110649.5|110697.4|110629.8|7
1735681550000|2024-12-31 21:45:50|110697.4|110647.4|110710.5|110660.5|110741.5|110660.5|110697.4|110629.8|8
1735681560000|2024-12-31 21:46:00|110706|110656|110738.5|110632.1|110741.6|110661|110706|110630.9|11
1735681570000|2024-12-31 21:46:10|110741.4|110636.1|110718.5|110668.5|110752|110673|110718.5|110636.1|7
1735681580000|2024-12-31 21:46:20|110705|110655|110753.8|110638.4|110753.8|110670|110705|110638.4|5
1735681590000|2024-12-31 21:46:30|110753.9|110637.9|110725.5|110675.5|110753.9|110677|110725|110637.9|8
1735681600000|2024-12-31 21:46:40|110755.9|110648.4|110740.8|110645|110759.7|110659|110704.6|110639.4|12
1735681610000|2024-12-31 21:46:50|110703.2|110653.2|110715|110611.6|110730.2|110660.6|110698.2|110611.6|8
1735681620000|2024-12-31 21:47:00|110726.5|110611.4|110720.5|110604.5|110726.5|110611.4|110719.3|110603.3|5
1735681630000|2024-12-31 21:47:10|110718.7|110602.7|110718.8|110602.8|110718.8|110602.8|110718.7|110602.7|2
1735681640000|2024-12-31 21:47:20|110715|110600.2|110715|110600.2|110715|110600.2|110715|110600.2|1
1735681650000|2024-12-31 21:47:30|110719.9|110603.9|110715|110611.2|110719.9|110611.2|110715|110600.2|4
1735681660000|2024-12-31 21:47:40|110726.6||110726.6||110726.6||110726.6||1
1735681670000|2024-12-31 21:47:50|110725.7||110725.7||110725.7||110725.7||1
1735681690000|2024-12-31 21:48:10|110727.9|110611.9|110727.9|110611.9|110727.9|110611.9|110727.9|110611.9|1
1735681700000|2024-12-31 21:48:20|110728|110612|110728|110612|110728|110612|110728|110612|1
1735681730000|2024-12-31 21:48:50|110721.6|110613.2|110721.6|110613.2|110721.6|110613.2|110721.6|110613.2|1
1735681740000|2024-12-31 21:49:00|110722|110597|110723.7|110607.7|110726.4|110613.4|110713|110597|7
1735681750000|2024-12-31 21:49:10|110722.5|110606.5|110722.5|110606.5|110722.5|110606.5|110722.5|110606.5|1
1735681760000|2024-12-31 21:49:20|110722.9|110606.9|110724.8|110608.8|110725.2|110615.2|110722.9|110606.9|7
1735681780000|2024-12-31 21:49:40|110724.9|110608.9|110724.9|110608.9|110724.9|110608.9|110724.9|110608.9|1
1735681790000|2024-12-31 21:49:50|110724.5|110610.5|110724.9|110608.9|110724.9|110610.5|110724.5|110608.9|2
1735681800000|2024-12-31 21:50:00|110724.5|110610.5|110720.9|110616.9|110724.9|110616.9|110720.9|110608.9|4
1735681810000|2024-12-31 21:50:10|110722|110613.3|110721.4|110613.9|110722|110613.9|110721.4|110613.3|2
1735681820000|2024-12-31 21:50:20|110720.8||110721.4||110721.4||110720.8||2
1735681830000|2024-12-31 21:50:30|110724.3|110610.3|110724.3|110608.3|110724.3|110610.3|110724.3|110608.3|2
1735681840000|2024-12-31 21:50:40|110726.6|110610.6|110724.3|110608.3|110726.6|110610.6|110724.3|110608.3|2
1735681860000|2024-12-31 21:51:00|110726.6|110610.6|110726.6|110610.6|110726.6|110610.6|110726.6|110610.6|1
1735681880000|2024-12-31 21:51:20|110726.4|110612.8|110726.4|110612.8|110726.4|110612.8|110726.4|110612.8|1
1735681900000|2024-12-31 21:51:40|110731.7|110615.7|110731.3|110622.2|110731.7|110622.2|110731.3|110615.7|2
1735681910000|2024-12-31 21:51:50|110724.3|110620.9|110729.2|110613.2|110729.2|110620.9|110724.3|110611.3|4
1735681920000|2024-12-31 21:52:00|110728.7|110612.7|110729.2|110613.2|110729.2|110613.2|110728.7|110612.7|4
1735681930000|2024-12-31 21:52:10|110729.4|110613.4|110728.2|110612.2|110729.4|110613.4|110726.7|110610.7|4
1735681960000|2024-12-31 21:52:40|110726.5|110613.4|110726.5|110613.4|110726.5|110613.4|110726.5|110613.4|1
1735682020000|2024-12-31 21:53:40|110726.2|110613.6|110726.2|110613.6|110726.2|110613.6|110726.2|110613.6|1
1735682040000|2024-12-31 21:54:00|110727.8|110611.8|110727.8|110611.8|110727.8|110611.8|110727.8|110611.8|1
1735682070000|2024-12-31 21:54:30|110728.6|110615.6|110728.6|110615.6|110728.6|110615.6|110728.6|110615.6|1
1735682080000|2024-12-31 21:54:40|110727.8|110611.8|110727.8|110611.8|110727.8|110611.8|110727.8|110611.8|1
1735682090000|2024-12-31 21:54:50|110727.7|110611.7|110729.5|110613.5|110729.5|110613.5|110726.7|110610.8|3
1735682100000|2024-12-31 21:55:00|110721|110605|110741.1|110625.1|110741.1|110625.1|110714.1|110598.1|10
1735682110000|2024-12-31 21:55:10|110715|110610|110739.4|110623.4|110739.4|110623.4|110715|110610|2
1735682120000|2024-12-31 21:55:20|110715|110610|110739.4|110623.4|110739.4|110623.4|110715|110610|2
1735682130000|2024-12-31 21:55:30|110735.1|110619.1|110728.9|110612.9|110740.4|110624.4|110715|110608.8|15
1735682140000|2024-12-31 21:55:40|110742.6|110626.6|110723.7|110607.7|110742.6|110626.6|110715|110607.7|11
1735682150000|2024-12-31 21:55:50|110715|110610|110726.7|110610.7|110740|110624|110711.9|110595.9|9
1735682160000|2024-12-31 21:56:00|110722.3|110606.3|110715|110615|110741.7|110625.7|110715|110603.9|8
1735682180000|2024-12-31 21:56:20|110711|110595|110732.1|110616.1|110735.7|110619.7|110711|110595|4
1735682190000|2024-12-31 21:56:30|110733.1|110617.1|110740.6|110624.6|110740.6|110624.6|110733.1|110617.1|2
1735682200000|2024-12-31 21:56:40|110749.1|110633.1|110734.5|110618.5|110749.1|110633.1|110734.5|110618.5|4
1735682210000|2024-12-31 21:56:50|110735.3|110619.3|110742.2|110626.2|110742.2|110626.2|110735.3|110619.3|4
1735682220000|2024-12-31 21:57:00|110773.3|110657.3|110773.3|110657.3|110773.3|110657.3|110773.3|110657.3|1
1735682230000|2024-12-31 21:57:10|110757.8|110641.8|110750.7|110634.7|110757.8|110641.8|110750.7|110634.7|2
1735682240000|2024-12-31 21:57:20|110752.3|110636.3|110768.6|110652.6|110771.6|110655.6|110741.7|110625.7|22
1735682250000|2024-12-31 21:57:30|110768.2|110652.2|110744.5|110628.5|110768.2|110652.2|110744.5|110628.5|23
1735682260000|2024-12-31 21:57:40|110746.3|110630.3|110753.5|110637.5|110768.3|110652.3|110740.3|110624.3|33
1735682270000|2024-12-31 21:57:50|110749.7|110633.7|110750.9|110634.9|110771.6|110655.6|110746.3|110630.3|14
1735682280000|2024-12-31 21:58:00|110750|110634|110747.6|110631.6|110771.6|110655.6|110745.3|110629.3|24
1735682290000|2024-12-31 21:58:10|110743.8|110627.8|110770.8|110654.8|110770.8|110654.8|110743.8|110627.8|2
1735682300000|2024-12-31 21:58:20|110771.6|110655.6|110743.4|110627.4|110771.6|110655.6|110743.4|110627.4|5
1735682310000|2024-12-31 21:58:30|110771.6|110655.6|110780.4|110664.4|110780.4|110664.4|110740.5|110624.5|8
1735682320000|2024-12-31 21:58:40|110778.7|110662.7|110743.1|110628.4|110778.7|110662.7|110743.1|110628.4|12
1735682330000|2024-12-31 21:58:50|110744.6|110634.7|110744.6|110634.7|110744.6|110634.7|110744.6|110634.7|1
1735682340000|2024-12-31 21:59:00|110749.7|110633.7|110758.8|110642.8|110777.1|110661.1|110738.5|110622.5|43
1735682350000|2024-12-31 21:59:10|110753.7|110637.7|110757.9|110641.9|110762.3|110646.3|110753.7|110637.7|7
1735682360000|2024-12-31 21:59:20|110763.6|110647.6|110761.7|110645.7|110763.6|110647.6|110672.2|110556.2|16
1735682370000|2024-12-31 21:59:30|110753.2|110637.2|110765.2|110649.2|110767.5|110651.5|110744.6|110628.6|14
1735682380000|2024-12-31 21:59:40|110759|110643|110765.4|110649.4|110765.4|110649.4|110759|110643|2
1735682390000|2024-12-31 21:59:50|110782.7|110666.7|110783.7|110667.7|110783.7|110667.7|110782.7|110666.7|2
1735764440000|2025-01-01 20:47:20|110793.7|110657.7|110793.7|110657.7|110793.7|110657.7|110793.7|110657.7|1
1735768970000|2025-01-01 22:02:50|110783.7|110667.7|110783.7|110667.7|110783.7|110667.7|110783.7|110667.7|1
1735773360000|2025-01-01 23:16:00|110708.6|110592.6|110709.1|110593.1|110709.1|110593.1|110708.6|110592.6|2
1735773370000|2025-01-01 23:16:10|110701.7|110585.7|110701.7|110585.7|110745.4|110629.4|110701.7|110585.7|4
1735773390000|2025-01-01 23:16:30|110743.2|110627.2|110742.2|110626.2|110743.2|110627.2|110742.2|110626.2|3
1735773420000|2025-01-01 23:17:00|110742.3|110626.3|110742|110626|110742.3|110626.3|110742|110626|2
1735773430000|2025-01-01 23:17:10|110741.8|110625.8|110741.5|110625.5|110741.8|110625.8|110741.5|110625.5|2
1735773440000|2025-01-01 23:17:20|110741.4|110625.4|110702.8|110586.8|110741.4|110625.4|110702.8|110586.8|3
1735773450000|2025-01-01 23:17:30|110741.3|110625.3|110741.3|110625.3|110741.3|110625.3|110741.3|110625.3|1
1735773480000|2025-01-01 23:18:00|110738.1|110622.1|110737.6|110621.6|110738.1|110622.1|110737.6|110621.6|4
1735773490000|2025-01-01 23:18:10|110737.4|110621.4|110737.3|110621.3|110737.4|110621.4|110737.3|110621.3|2
1735773500000|2025-01-01 23:18:20|110737.4|110621.4|110737.1|110621.1|110737.5|110621.5|110737.1|110621.1|3
1735773510000|2025-01-01 23:18:30|110701.9|110585.9|110701.9|110585.9|110701.9|110585.9|110701.9|110585.9|1
1735773530000|2025-01-01 23:18:50|110737|110621|110736.5|110620.5|110737|110621|110736.5|110620.5|2
1735773540000|2025-01-01 23:19:00|110735.8|110619.8|110735.9|110619.9|110735.9|110619.9|110735.8|110619.8|2
1735773550000|2025-01-01 23:19:10|110736.5|110620.5|110701.1|110585.1|110736.5|110620.5|110701.1|110585.1|3
1735773560000|2025-01-01 23:19:20|110735.5|110619.5|110735.5|110619.5|110735.5|110619.5|110735.5|110619.5|1
1735773590000|2025-01-01 23:19:50|110730.4|110614.4|110708.3|110592.3|110730.5|110614.5|110708.3|110592.3|4
1735773600000|2025-01-01 23:20:00|110708.1|110592.1|110697.3|110581.3|110708.1|110592.1|110697.3|110581.3|3
1735773610000|2025-01-01 23:20:10|110730.1|110614.1|110730.1|110614.1|110730.1|110614.1|110730.1|110614.1|1
1735773620000|2025-01-01 23:20:20|110708.4|110592.4|110708.7|110592.7|110708.7|110592.7|110708.4|110592.4|3
1735773640000|2025-01-01 23:20:40|110700.7|110584.7|110700.7|110584.7|110700.7|110584.7|110700.7|110584.7|1
1735773700000|2025-01-01 23:21:40|110707.4|110591.4|110707.4|110591.4|110707.4|110591.4|110707.4|110591.4|1
1735773750000|2025-01-01 23:22:30|110702.8|110586.8|110702.8|110586.8|110702.8|110586.8|110702.8|110586.8|1
1735773800000|2025-01-01 23:23:20|110701.2|110585.2|110701.2|110585.2|110701.2|110585.2|110701.2|110585.2|1
1735773850000|2025-01-01 23:24:10|110719.3|110603.3|110719.3|110603.3|110719.3|110603.3|110719.3|110603.3|1
1735773900000|2025-01-01 23:25:00|110713.4|110597.4|110713.4|110597.4|110713.4|110597.4|110713.4|110597.4|1
1735773960000|2025-01-01 23:26:00|110716.7|110600.7|110716.7|110600.7|110716.7|110600.7|110716.7|110600.7|1
1735774010000|2025-01-01 23:26:50|110713.4|110597.4|110713.4|110597.4|110713.4|110597.4|110713.4|110597.4|1
1735774040000|2025-01-01 23:27:20|110719.4|110603.4|110719.4|110603.4|110719.4|110603.4|110719.4|110603.4|1
1735774090000|2025-01-01 23:28:10|110718.7|110602.7|110718.7|110602.7|110718.7|110602.7|110718.7|110602.7|1
1735774150000|2025-01-01 23:29:10|110720.2|110604.2|110720.2|110604.2|110720.2|110604.2|110720.2|110604.2|1
1735774200000|2025-01-01 23:30:00|110726|110610|110726|110610|110726|110610|110726|110610|1
1735774210000|2025-01-01 23:30:10|110737.5|110621.5|110726|110610|110737.5|110621.5|110726|110610|2
1735774260000|2025-01-01 23:31:00|110731.8|110615.8|110731.8|110615.8|110731.8|110615.8|110731.8|110615.8|1
1735774310000|2025-01-01 23:31:50|110733.9|110617.9|110733.9|110617.9|110733.9|110617.9|110733.9|110617.9|1
1735774350000|2025-01-01 23:32:30|110757.1|110641.1|110757.1|110641.1|110757.1|110641.1|110757.1|110641.1|1
1735774400000|2025-01-01 23:33:20|110763.7|110647.7|110763.7|110647.7|110763.7|110647.7|110763.7|110647.7|1
1735774460000|2025-01-01 23:34:20|110760.2|110644.2|110760.2|110644.2|110760.2|110644.2|110760.2|110644.2|1
1735774510000|2025-01-01 23:35:10|110754.1|110638.1|110754.1|110638.1|110754.1|110638.1|110754.1|110638.1|1
1735774570000|2025-01-01 23:36:10|110756|110640|110756|110640|110756|110640|110756|110640|1
1735774580000|2025-01-01 23:36:20|110766.6|110650.6|110768.3|110652.3|110768.3|110652.3|110766.6|110650.6|3
1735774590000|2025-01-01 23:36:30|110766.7|110650.7|110756|110640|110785.2|110669.2|110756|110640|4
1735774600000|2025-01-01 23:36:40|110770.4|110654.4|110770.4|110654.4|110770.4|110654.4|110770.4|110654.4|1
1735774620000|2025-01-01 23:37:00|110783.8|110667.8|110777.8|110661.8|110783.8|110667.8|110777.8|110661.8|5
1735774640000|2025-01-01 23:37:20|110777.9|110661.9|110778|110662|110778|110662|110777.9|110661.9|2
1735774650000|2025-01-01 23:37:30|110777.9|110661.9|110778|110662|110778|110662|110777.9|110661.9|2
1735774680000|2025-01-01 23:38:00|110777.9|110661.9|110778|110662|110778|110662|110777.9|110661.9|2
1735774690000|2025-01-01 23:38:10|110777.9|110661.9|110777.9|110661.9|110778|110662|110777.9|110661.9|3
1735774700000|2025-01-01 23:38:20|110782.1|110666.1|110786.3|110670.3|110786.3|110670.3|110782.1|110666.1|2
1735774710000|2025-01-01 23:38:30|110766.8|110650.8|110766.8|110650.8|110766.8|110650.8|110766.8|110650.8|1
1735774730000|2025-01-01 23:38:50|110785.5|110669.5|110790.5|110674.5|110790.5|110674.5|110785.5|110669.5|3
1735774740000|2025-01-01 23:39:00|110789.9|110673.9|110789.3|110673.3|110789.9|110673.9|110789.3|110673.3|2
1735774750000|2025-01-01 23:39:10|110789.1|110673.1|110788.7|110672.7|110789.1|110673.1|110788.7|110672.7|3
1735774760000|2025-01-01 23:39:20|110788.1|110672.1|110787.5|110671.5|110788.1|110672.1|110787.5|110671.5|2
1735774780000|2025-01-01 23:39:40|110729.7|110613.7|110729.7|110613.7|110755.5|110639.5|110729.7|110613.7|5
1735774810000|2025-01-01 23:40:10|110758.8|110642.8|110758.8|110642.8|110775.2|110659.2|110758.8|110642.8|3
1735774860000|2025-01-01 23:41:00|110761.5|110645.5|110761.5|110645.5|110761.5|110645.5|110761.5|110645.5|1
1735774920000|2025-01-01 23:42:00|110752.9|110636.9|110752.9|110636.9|110752.9|110636.9|110752.9|110636.9|1
1735774930000|2025-01-01 23:42:10|110783.7|110667.7|110760.5|110644.5|110783.7|110667.7|110737.6|110621.6|6
1735774940000|2025-01-01 23:42:20|110761.8|110645.8|110761.3|110645.3|110762.1|110646.1|110761.3|110645.3|4
1735774950000|2025-01-01 23:42:30|110760.5|110644.5|110761.3|110645.3|110761.3|110645.3|110760.5|110644.5|2
1735774970000|2025-01-01 23:42:50|110763.8|110647.8|110763.8|110647.8|110763.8|110647.8|110763|110647|3
1735774980000|2025-01-01 23:43:00|110763|110647|110763.8|110647.8|110763.8|110647.8|110763|110647|2
1735775030000|2025-01-01 23:43:50|110762.5|110646.5|110757.3|110641.3|110762.5|110646.5|110757.3|110641.3|3
1735775040000|2025-01-01 23:44:00|110738.3|110622.3|110757.3|110641.3|110757.3|110641.3|110738.3|110622.3|2
1735775050000|2025-01-01 23:44:10|110766.3|110650.3|110766.5|110650.5|110766.5|110650.5|110766.3|110650.3|2
1735775080000|2025-01-01 23:44:40|110748.1|110632.1|110748.1|110632.1|110748.1|110632.1|110748.1|110632.1|1
1735775100000|2025-01-01 23:45:00|110749.2|110633.2|110778.3|110662.3|110778.4|110662.4|110749.2|110633.2|3
1735775110000|2025-01-01 23:45:10|110778.4|110662.4|110778.4|110662.4|110778.4|110662.4|110778.4|110662.4|1
1735775130000|2025-01-01 23:45:30|110778.5|110662.5|110778.5|110662.5|110778.5|110662.5|110778.5|110662.5|1
1735775150000|2025-01-01 23:45:50|110743.7|110627.7|110743.7|110627.7|110743.7|110627.7|110743.7|110627.7|1
1735775190000|2025-01-01 23:46:30|110836.9|110720.9|110836.5|110720.5|110836.9|110720.9|110835.9|110719.9|3
1735775210000|2025-01-01 23:46:50|110743.7|110627.7|110743.7|110627.7|110743.7|110627.7|110743.7|110627.7|1
1735775230000|2025-01-01 23:47:10|110720.9|110604.9|110720.9|110604.9|110720.9|110604.9|110720.9|110604.9|1
1735775240000|2025-01-01 23:47:20|110743.7|110627.7|110672.8|110556.8|110743.7|110627.7|110672.8|110556.8|2
1735775260000|2025-01-01 23:47:40|110718.8|110602.8|110718.8|110602.8|110718.8|110602.8|110718.8|110602.8|1
1735775290000|2025-01-01 23:48:10|110718|110602|110717.1|110601.1|110718|110602|110713.2|110597.2|4
1735775320000|2025-01-01 23:48:40|110702.5|110586.5|110701.6|110585.6|110702.5|110586.5|110701.6|110585.6|2
1735775340000|2025-01-01 23:49:00|110700.8|110584.8|110700.8|110584.8|110701.6|110585.6|110700.8|110584.8|3
1735775370000|2025-01-01 23:49:30|110727.5|110611.5|110727.5|110611.5|110727.5|110611.5|110727.5|110611.5|1
1735775380000|2025-01-01 23:49:40|110704.3|110588.3|110727.5|110611.5|110727.5|110611.5|110704.3|110588.3|2
1735775410000|2025-01-01 23:50:10|110665.3|110549.3|110666.9|110550.9|110666.9|110550.9|110664.6|110548.6|3
1735775430000|2025-01-01 23:50:30|110695.8|110579.8|110695.8|110579.8|110696.6|110580.6|110695.8|110579.8|3
1735775440000|2025-01-01 23:50:40|110728.8|110612.8|110694.9|110578.9|110728.8|110612.8|110694.9|110578.9|3
1735775450000|2025-01-01 23:50:50|110719.2|110603.2|110728|110612|110728|110612|110719.2|110603.2|2
1735775460000|2025-01-01 23:51:00|110719.2|110603.2|110719.2|110603.2|110719.2|110603.2|110719.2|110603.2|1
1735775480000|2025-01-01 23:51:20|110709.5|110593.5|110709.5|110593.5|110709.5|110593.5|110709.5|110593.5|1
1735775490000|2025-01-01 23:51:30|110689.8|110573.8|110709.5|110593.5|110709.5|110593.5|110689.8|110573.8|2
1735775540000|2025-01-01 23:52:20|110700.3|110584.3|110700.3|110584.3|110700.3|110584.3|110700.3|110584.3|1
1735775550000|2025-01-01 23:52:30|110767.5|110651.5|110756.7|110640.7|110871|110755|110756.7|110640.7|9
1735775560000|2025-01-01 23:52:40|110760.3|110644.3|110761|110645|110761|110645|110760.3|110644.3|3
1735775570000|2025-01-01 23:52:50|110737.8|110621.8|110738.3|110622.3|110738.3|110622.3|110737.8|110621.8|3
1735775580000|2025-01-01 23:53:00|110738.4|110622.4|110730.2|110614.2|110748.4|110632.4|110714.1|110598.1|4
1735775590000|2025-01-01 23:53:10|110733.3|110617.3|110742.3|110626.3|110743.7|110627.7|110733.3|110617.3|6
1735775600000|2025-01-01 23:53:20|110741.5|110625.5|110740.7|110624.7|110770|110654|110740.7|110624.7|7
1735775610000|2025-01-01 23:53:30|110733|110617|110738.1|110622.1|110769|110653|110733|110617|10
1735775620000|2025-01-01 23:53:40|110738.9|110622.9|110738.9|110622.9|110739.9|110623.9|110738.9|110622.9|4
1735775630000|2025-01-01 23:53:50|110742.4|110626.4|110739.7|110623.7|110742.4|110626.4|110738.9|110622.9|4
1735775660000|2025-01-01 23:54:20|110783.3|110667.3|110753.4|110637.4|110783.3|110667.3|110753.4|110637.4|4
1735775670000|2025-01-01 23:54:30|110755.2|110639.2|110755.2|110639.2|110757.4|110641.4|110755.2|110639.2|4
1735775680000|2025-01-01 23:54:40|110757.4|110641.4|110783.3|110667.3|110783.3|110667.3|110755.1|110639.1|6
1735775710000|2025-01-01 23:55:10|110780.2|110664.2|110760.8|110644.8|110780.2|110664.2|110760.8|110644.8|2
1735775720000|2025-01-01 23:55:20|110762.9|110646.9|110761.6|110645.6|110762.9|110646.9|110753.3|110637.3|4
1735775730000|2025-01-01 23:55:30|110753.3|110637.3|110753.3|110637.3|110761.6|110645.6|110753.3|110637.3|3
1735775740000|2025-01-01 23:55:40|110761.6|110645.6|110753.3|110637.3|110761.6|110645.6|110753.3|110637.3|2
1735775770000|2025-01-01 23:56:10|110758.8|110642.8|110758|110642|110758.8|110642.8|110748.8|110632.8|4
1735775780000|2025-01-01 23:56:20|110748.8|110632.8|110758.8|110642.8|110759.1|110643.1|110748.8|110632.8|7
1735775790000|2025-01-01 23:56:30|110758|110642|110758.8|110642.8|110758.8|110642.8|110749.7|110633.7|4
1735775800000|2025-01-01 23:56:40|110750.5|110634.5|110758.8|110642.8|110758.8|110642.8|110750.5|110634.5|2
1735775820000|2025-01-01 23:57:00|110767.2|110651.2|110767.2|110651.2|110767.2|110651.2|110767.2|110651.2|1
1735775830000|2025-01-01 23:57:10|110766.4|110650.4|110767.2|110651.2|110767.2|110651.2|110728.8|110612.8|11
1735775840000|2025-01-01 23:57:20|110758.8|110642.8|110767.2|110651.2|110767.2|110651.2|110758.8|110642.8|2
1735775850000|2025-01-01 23:57:30|110758.8|110642.8|110737.2|110621.2|110767.2|110651.2|110737.2|110621.2|8
1735775880000|2025-01-01 23:58:00|110765.7|110649.7|110757.4|110641.4|110765.7|110649.7|110757.4|110641.4|2
1735775890000|2025-01-01 23:58:10|110765.7|110649.7|110727.3|110611.3|110765.7|110649.7|110727.3|110611.3|18
1735775900000|2025-01-01 23:58:20|110736.1|110620.1|110735.8|110619.8|110786.2|110670.2|110735.7|110619.7|9
1735775910000|2025-01-01 23:58:30|110733.3|110617.3|110765.7|110649.7|110765.7|110649.7|110733.3|110617.3|6
1735775930000|2025-01-01 23:58:50|110723.9|110607.9|110762.1|110646.1|110762.1|110646.1|110723.9|110607.9|3
1735775940000|2025-01-01 23:59:00|110733|110617|110724.7|110608.7|110733|110617|110723.9|110607.9|5
1735775950000|2025-01-01 23:59:10|110731.4|110615.4|110733|110617|110733|110617|110723.9|110607.9|8
1735775960000|2025-01-01 23:59:20|110752.9|110636.9|110694.3|110578.3|110752.9|110636.9|110694.3|110578.3|7
1735775990000|2025-01-01 23:59:50|110737.2|110621.2|110737.2|110621.2|110737.2|110621.2|110729.7|110613.7|5
1735776000000|2025-01-02 00:00:00|110729.7|110613.7|110820.3|110704.3|110820.3|110704.3|110728.8|110612.8|18
1735776010000|2025-01-02 00:00:10|110826.8|110710.8|110847.9|110731.9|110850.9|110734.9|110798.3|110682.3|19
1735776020000|2025-01-02 00:00:20|110834.5|110718.5|110838.6|110722.6|110844.1|110728.1|110833.1|110717.1|7
1735776030000|2025-01-02 00:00:30|110838.7|110722.7|110843.8|110727.8|110848.6|110732.6|110838.7|110722.7|11
1735776040000|2025-01-02 00:00:40|110843.9|110727.9|110843.8|110727.8|110844.3|110728.3|110843.8|110727.8|4
1735776050000|2025-01-02 00:00:50|110844|110728|110843.7|110727.7|110844|110728|110843.7|110727.7|3
1735776060000|2025-01-02 00:01:00|110843.5|110727.5|110848.5|110732.5|110848.7|110732.7|110843.5|110727.5|4
1735776070000|2025-01-02 00:01:10|110848.6|110732.6|110844.3|110728.3|110848.6|110732.6|110844.3|110728.3|2
1735776080000|2025-01-02 00:01:20|110844.4|110728.4|110844.3|110728.3|110844.5|110728.5|110844.3|110728.3|5
1735776090000|2025-01-02 00:01:30|110844.6|110728.6|110849.4|110733.4|110849.4|110733.4|110844.3|110728.3|5
1735776100000|2025-01-02 00:01:40|110848.7|110732.7|110850.6|110734.6|110851.4|110735.4|110843.3|110727.3|15
1735776110000|2025-01-02 00:01:50|110850|110734|110850.7|110734.7|110850.7|110734.7|110850|110734|4
1735776120000|2025-01-02 00:02:00|110850.6|110734.6|110858.6|110742.6|110858.6|110742.6|110850.4|110734.4|5
1735776130000|2025-01-02 00:02:10|110858.7|110742.7|110858.3|110742.3|110858.8|110742.8|110858.3|110742.3|4
1735776140000|2025-01-02 00:02:20|110858.1|110742.1|110863.3|110747.3|110863.5|110747.5|110858.1|110742.1|4
1735776150000|2025-01-02 00:02:30|110863.5|110747.5|110863.4|110747.4|110863.5|110747.5|110863.4|110747.4|2
1735776160000|2025-01-02 00:02:40|110863.8|110747.8|110858.9|110742.9|110865.1|110749.1|110858.9|110742.9|5
1735776170000|2025-01-02 00:02:50|110859.9|110743.9|110859.5|110743.5|110859.9|110743.9|110859.1|110743.1|3
1735776180000|2025-01-02 00:03:00|110859.8|110743.8|110860.2|110744.2|110860.3|110744.3|110859.8|110743.8|4
1735776190000|2025-01-02 00:03:10|110859.6|110743.6|110859.1|110743.1|110859.6|110743.6|110859|110743|3
1735776200000|2025-01-02 00:03:20|110867.3|110751.3|110866.9|110750.9|110867.5|110751.5|110866.9|110750.9|5
1735776210000|2025-01-02 00:03:30|110867.5|110751.5|110858.7|110742.7|110869.1|110753.1|110858.7|110742.7|7
1735776220000|2025-01-02 00:03:40|110854.6|110738.6|110856.1|110740.1|110856.2|110740.2|110852.7|110736.7|6
1735776230000|2025-01-02 00:03:50|110861|110745|110860.9|110744.9|110861|110745|110854.8|110738.8|6
1735776240000|2025-01-02 00:04:00|110861|110745|110856.1|110740.1|110861.1|110745.1|110856.1|110740.1|9
1735776250000|2025-01-02 00:04:10|110856.3|110740.3|110856.1|110740.1|110856.3|110740.3|110856|110740|4
1735776260000|2025-01-02 00:04:20|110855.6|110739.6|110855.2|110739.2|110855.8|110739.8|110855.1|110739.1|5
1735776270000|2025-01-02 00:04:30|110855.3|110739.3|110857|110741|110861.4|110745.4|110849.4|110733.4|11
1735776280000|2025-01-02 00:04:40|110857.8|110741.8|110860.3|110744.3|110860.4|110744.4|110857.8|110741.8|8
1735776290000|2025-01-02 00:04:50|110866.3|110750.3|110867.7|110751.7|110867.7|110751.7|110856.4|110740.4|7
1735776300000|2025-01-02 00:05:00|110868.4|110752.4|110862.4|110746.4|110868.4|110752.4|110862.4|110746.4|7
1735776310000|2025-01-02 00:05:10|110862.3|110746.3|110857.2|110741.2|110862.4|110746.4|110857.2|110741.2|4
1735776320000|2025-01-02 00:05:20|110856|110740|110855.3|110739.3|110856|110740|110854.3|110738.3|5
1735776330000|2025-01-02 00:05:30|110855|110739|110855.2|110739.2|110855.2|110739.2|110854.8|110738.8|4
1735776340000|2025-01-02 00:05:40|110855.1|110739.1|110853.9|110737.9|110855.1|110739.1|110853.9|110737.9|5
1735776350000|2025-01-02 00:05:50|110858.9|110742.9|110857.1|110741.1|110858.9|110742.9|110857.1|110741.1|3
1735776360000|2025-01-02 00:06:00|110856.5|110740.5|110855.8|110739.8|110856.5|110740.5|110852.3|110736.3|8
1735776370000|2025-01-02 00:06:10|110855.3|110739.3|110850.8|110734.8|110855.8|110739.8|110850.8|110734.8|3
1735776380000|2025-01-02 00:06:20|110849.5|110733.5|110855.8|110739.8|110855.8|110739.8|110849.5|110733.5|6
1735776400000|2025-01-02 00:06:40|110856|110740|110855.8|110739.8|110856|110740|110855.8|110739.8|2
1735776410000|2025-01-02 00:06:50|110858.1|110742.1|110857.7|110741.7|110858.2|110742.2|110857.2|110741.2|6
1735776420000|2025-01-02 00:07:00|110857.5|110741.5|110857.2|110741.2|110857.5|110741.5|110857.1|110741.1|4
1735776430000|2025-01-02 00:07:10|110852|110736|110851.2|110735.2|110852|110736|110851.2|110735.2|4
1735776440000|2025-01-02 00:07:20|110852.1|110736.1|110858.4|110742.4|110858.4|110742.4|110852.1|110736.1|6
1735776450000|2025-01-02 00:07:30|110853.9|110737.9|110850.9|110734.9|110853.9|110737.9|110850.9|110734.9|3
1735776460000|2025-01-02 00:07:40|110852|110736|110852.8|110736.8|110852.8|110736.8|110852|110736|2
1735776470000|2025-01-02 00:07:50|110852.7|110736.7|110852.4|110736.4|110852.7|110736.7|110852.4|110736.4|4
1735776480000|2025-01-02 00:08:00|110852.1|110736.1|110856.9|110740.9|110857|110741|110852.1|110736.1|6
1735776490000|2025-01-02 00:08:10|110846.6|110730.6|110854.2|110738.2|110854.4|110738.4|110846.6|110730.6|7
1735776500000|2025-01-02 00:08:20|110853.4|110737.4|110849.2|110733.2|110854.2|110738.2|110849.2|110733.2|7
1735776510000|2025-01-02 00:08:30|110848.9|110732.9|110849.2|110733.2|110849.2|110733.2|110848.5|110732.5|4
1735776520000|2025-01-02 00:08:40|110848.8|110732.8|110850.7|110734.7|110852.3|110736.3|110842.3|110726.3|9
1735776530000|2025-01-02 00:08:50|110850.6|110734.6|110850.5|110734.5|110850.7|110734.7|110850.4|110734.4|5
1735776540000|2025-01-02 00:09:00|110850.2|110734.2|110850|110734|110850.2|110734.2|110850|110734|2
1735776550000|2025-01-02 00:09:10|110851.1|110735.1|110851.3|110735.3|110851.3|110735.3|110851.1|110735.1|4
1735776560000|2025-01-02 00:09:20|110851.1|110735.1|110851.3|110735.3|110851.3|110735.3|110850.5|110734.5|5
1735776570000|2025-01-02 00:09:30|110852.1|110736.1|110849.4|110733.4|110852.1|110736.1|110844.6|110728.6|7
1735776580000|2025-01-02 00:09:40|110849.7|110733.7|110844.2|110728.2|110849.7|110733.7|110844.2|110728.2|6
1735776590000|2025-01-02 00:09:50|110844.1|110728.1|110844.1|110728.1|110844.1|110728.1|110844.1|110728.1|1
1735776600000|2025-01-02 00:10:00|110843.9|110727.9|110844.1|110728.1|110844.1|110728.1|110843.9|110727.9|3
1735776610000|2025-01-02 00:10:10|110848.2|110732.2|110848.1|110732.1|110848.2|110732.2|110848.1|110732.1|2
1735776620000|2025-01-02 00:10:20|110848.5|110732.5|110848.9|110732.9|110848.9|110732.9|110848.1|110732.1|3
1735776630000|2025-01-02 00:10:30|110848.4|110732.4|110844.8|110728.8|110848.7|110732.7|110844.8|110728.8|6
1735776640000|2025-01-02 00:10:40|110839.2|110723.2|110841.1|110725.1|110841.1|110725.1|110839.2|110723.2|4
1735776650000|2025-01-02 00:10:50|110840.2|110724.2|110839.6|110723.6|110840.2|110724.2|110839.6|110723.6|3
1735776660000|2025-01-02 00:11:00|110840|110724|110840.5|110724.5|110840.5|110724.5|110840|110724|4
1735776670000|2025-01-02 00:11:10|110848.6|110732.6|110848.6|110732.6|110848.6|110732.6|110848.3|110732.3|3
1735776680000|2025-01-02 00:11:20|110848.8|110732.8|110848.4|110732.4|110849.6|110733.6|110848.4|110732.4|3
1735776690000|2025-01-02 00:11:30|110848.5|110732.5|110845.2|110729.2|110848.5|110732.5|110838.7|110722.7|8
1735776700000|2025-01-02 00:11:40|110844.6|110728.6|110847.3|110731.3|110847.3|110731.3|110844.6|110728.6|4
1735776710000|2025-01-02 00:11:50|110847.4|110731.4|110847.5|110731.5|110847.5|110731.5|110847.4|110731.4|2
1735776720000|2025-01-02 00:12:00|110847.6|110731.6|110855.4|110739.4|110855.4|110739.4|110847.6|110731.6|4
1735776730000|2025-01-02 00:12:10|110855.3|110739.3|110855.9|110739.9|110856|110740|110855.3|110739.3|4
1735776740000|2025-01-02 00:12:20|110856.5|110740.5|110859|110743|110859|110743|110855.9|110739.9|3
1735776750000|2025-01-02 00:12:30|110855.9|110739.9|110855.7|110739.7|110855.9|110739.9|110855.7|110739.7|3
1735776760000|2025-01-02 00:12:40|110856.5|110740.5|110856.7|110740.7|110856.7|110740.7|110855.4|110739.4|3
1735776770000|2025-01-02 00:12:50|110856.9|110740.9|110857.2|110741.2|110857.2|110741.2|110856.9|110740.9|2
1735776780000|2025-01-02 00:13:00|110857|110741|110861.4|110745.4|110862.4|110746.4|110857|110741|4
1735776790000|2025-01-02 00:13:10|110861.6|110745.6|110861.7|110745.7|110862.3|110746.3|110850|110734|4
1735776800000|2025-01-02 00:13:20|110859.4|110743.4|110858.6|110742.6|110862.9|110746.9|110858.5|110742.5|5
1735776810000|2025-01-02 00:13:30|110858.3|110742.3|110858.8|110742.8|110858.8|110742.8|110858.3|110742.3|3
1735776820000|2025-01-02 00:13:40|110858.7|110742.7|110858.7|110742.7|110858.9|110742.9|110858.7|110742.7|3
1735776830000|2025-01-02 00:13:50|110863.3|110747.3|110863.3|110747.3|110863.3|110747.3|110863.3|110747.3|1
1735776840000|2025-01-02 00:14:00|110862.7|110746.7|110863.4|110747.4|110863.7|110747.7|110862.7|110746.7|5
1735776850000|2025-01-02 00:14:10|110864.2|110748.2|110866.4|110750.4|110870.3|110754.3|110863.5|110747.5|7
1735776860000|2025-01-02 00:14:20|110866.3|110750.3|110867.5|110751.5|110867.5|110751.5|110866.3|110750.3|5
1735776870000|2025-01-02 00:14:30|110867.6|110751.6|110867.5|110751.5|110867.6|110751.6|110867.4|110751.4|4
1735776880000|2025-01-02 00:14:40|110867.4|110751.4|110870.5|110754.5|110871.3|110755.3|110867.4|110751.4|3
1735776890000|2025-01-02 00:14:50|110869.9|110753.9|110870.7|110754.7|110870.7|110754.7|110869.9|110753.9|3
1735776900000|2025-01-02 00:15:00|110869.6|110753.6|110869.8|110753.8|110870.5|110754.5|110869.6|110753.6|3
1735776910000|2025-01-02 00:15:10|110869.3|110753.3|110881.5|110765.5|110881.5|110765.5|110865|110749|6
1735776920000|2025-01-02 00:15:20|110881.4|110765.4|110881.1|110765.1|110881.4|110765.4|110880.9|110764.9|4
1735776930000|2025-01-02 00:15:30|110881|110765|110881|110765|110881|110765|110880.9|110764.9|3
1735776940000|2025-01-02 00:15:40|110881.1|110765.1|110883.9|110767.9|110884.5|110768.5|110881.1|110765.1|4
1735776950000|2025-01-02 00:15:50|110884|110768|110884.8|110768.8|110885|110769|110884|110768|4
1735776960000|2025-01-02 00:16:00|110876.4|110760.4|110872.6|110756.6|110876.4|110760.4|110872.6|110756.6|2
1735776970000|2025-01-02 00:16:10|110872.5|110756.5|110865|110749|110872.5|110756.5|110865|110749|4
1735776980000|2025-01-02 00:16:20|110864.9|110748.9|110865.5|110749.5|110865.5|110749.5|110864.9|110748.9|3
1735776990000|2025-01-02 00:16:30|110865.6|110749.6|110859.1|110743.1|110872.1|110756.1|110853.3|110737.3|9
1735777000000|2025-01-02 00:16:40|110858.3|110742.3|110865.7|110749.7|110865.8|110749.8|110858.3|110742.3|5
1735777010000|2025-01-02 00:16:50|110867|110751|110872.8|110756.8|110873.9|110757.9|110866.9|110750.9|7
1735777020000|2025-01-02 00:17:00|110872.5|110756.5|110868.6|110752.6|110873.5|110757.5|110868|110752|6
1735777030000|2025-01-02 00:17:10|110868.5|110752.5|110868.4|110752.4|110868.6|110752.6|110868.4|110752.4|3
1735777040000|2025-01-02 00:17:20|110868.5|110752.5|110869|110753|110869|110753|110868.5|110752.5|4
1735777050000|2025-01-02 00:17:30|110868.9|110752.9|110872.8|110756.8|110875.5|110759.5|110868.9|110752.9|5
1735777060000|2025-01-02 00:17:40|110872.2|110756.2|110865.6|110749.6|110872.2|110756.2|110841.5|110725.5|9
1735777070000|2025-01-02 00:17:50|110855.1|110739.1|110850.9|110734.9|110871.4|110755.4|110848.3|110732.3|11
1735777080000|2025-01-02 00:18:00|110851|110735|110851.4|110735.4|110851.4|110735.4|110851|110735|2
1735777090000|2025-01-02 00:18:10|110851.1|110735.1|110851.8|110735.8|110870.3|110754.3|110843.2|110727.2|12
1735777100000|2025-01-02 00:18:20|110851.5|110735.5|110851.4|110735.4|110851.5|110735.5|110851.4|110735.4|2
1735777110000|2025-01-02 00:18:30|110851.6|110735.6|110851.9|110735.9|110851.9|110735.9|110851.6|110735.6|2
1735777120000|2025-01-02 00:18:40|110852|110736|110867.8|110751.8|110867.8|110751.8|110852|110736|3
1735777130000|2025-01-02 00:18:50|110866.4|110750.4|110866.3|110750.3|110866.4|110750.4|110866.3|110750.3|2
1735777140000|2025-01-02 00:19:00|110865.8|110749.8|110868|110752|110868|110752|110865.8|110749.8|2
1735777150000|2025-01-02 00:19:10|110859.8|110743.8|110860.1|110744.1|110860.6|110744.6|110859.8|110743.8|3
1735777160000|2025-01-02 00:19:20|110860.2|110744.2|110850.2|110734.2|110860.2|110744.2|110846.3|110730.3|7
1735777170000|2025-01-02 00:19:30|110856|110740|110873|110757|110873|110757|110855.9|110739.9|4
1735777180000|2025-01-02 00:19:40|110861.1|110745.1|110861.9|110745.9|110873|110757|110861.1|110745.1|7
1735777190000|2025-01-02 00:19:50|110873|110757|110864.2|110748.2|110873|110757|110864.2|110748.2|2
1735777220000|2025-01-02 00:20:20|110883.3|110767.3|110846.9|110730.9|110883.3|110767.3|110846.9|110730.9|6
1735777230000|2025-01-02 00:20:30|110846.7|110730.7|110846.7|110730.7|110846.7|110730.7|110846.7|110730.7|1
1735777240000|2025-01-02 00:20:40|110846.8|110730.8|110846.8|110730.8|110846.8|110730.8|110846.8|110730.8|1
1735777250000|2025-01-02 00:20:50|110846.6|110730.6|110826.4|110710.4|110846.6|110730.6|110825.8|110709.8|3
1735777260000|2025-01-02 00:21:00|110830.5|110714.5|110831.1|110715.1|110831.1|110715.1|110830.5|110714.5|2
1735777270000|2025-01-02 00:21:10|110831|110715|110850.9|110734.9|110850.9|110734.9|110831|110715|4
1735777280000|2025-01-02 00:21:20|110850.7|110734.7|110850.7|110734.7|110850.7|110734.7|110850.7|110734.7|1
1735777290000|2025-01-02 00:21:30|110850.6|110734.6|110851.7|110735.7|110851.7|110735.7|110850.6|110734.6|3
1735777300000|2025-01-02 00:21:40|110851.8|110735.8|110851.8|110735.8|110851.8|110735.8|110851.8|110735.8|1
1735777310000|2025-01-02 00:21:50|110834.8|110718.8|110834.6|110718.6|110834.8|110718.8|110834.6|110718.6|2
1735777320000|2025-01-02 00:22:00|110833.4|110717.4|110868.2|110752.2|110868.2|110752.2|110833.4|110717.4|7
1735777330000|2025-01-02 00:22:10|110874.9|110758.9|110879|110763|110879.9|110763.9|110852.5|110736.5|12
1735777340000|2025-01-02 00:22:20|110873.3|110757.3|110873.3|110757.3|110873.3|110757.3|110856|110740|6
1735777350000|2025-01-02 00:22:30|110874.1|110758.1|110881.1|110765.1|110881.1|110765.1|110862.1|110746.1|7
1735777370000|2025-01-02 00:22:50|110888.2|110772.2|110853.1|110737.1|110888.2|110772.2|110845.6|110729.6|15
1735777380000|2025-01-02 00:23:00|110852.9|110736.9|110868|110752|110868|110752|110848.7|110732.7|7
1735777390000|2025-01-02 00:23:10|110848.4|110732.4|110848.4|110732.4|110848.4|110732.4|110848.4|110732.4|1
1735777400000|2025-01-02 00:23:20|110862.8|110746.8|110859|110743|110868|110752|110848.4|110732.4|8
1735777410000|2025-01-02 00:23:30|110840.9|110724.9|110851.3|110735.3|110859|110743|110833.6|110717.6|6
1735777440000|2025-01-02 00:24:00|110862.2|110746.2|110862.2|110746.2|110862.2|110746.2|110862.2|110746.2|1
1735777450000|2025-01-02 00:24:10|110865.2|110749.2|110862.2|110746.2|110865.2|110749.2|110862.2|110746.2|6
1735777460000|2025-01-02 00:24:20|110865.2|110749.2|110844.9|110731.4|110865.2|110749.2|110824.5|110710.1|10
1735777470000|2025-01-02 00:24:30|110835.5|110719.5|110846.9|110730.9|110846.9|110730.9|110835.5|110719.5|4
1735777480000|2025-01-02 00:24:40|110847.3|110731.3|110864.3|110748.3|110864.3|110748.3|110847.3|110731.3|3
1735777490000|2025-01-02 00:24:50|110842.1|110726.1|110864.3|110748.3|110864.3|110748.3|110842.1|110726.1|2
1735777500000|2025-01-02 00:25:00|110842.1|110726.1|110878.3|110762.3|110878.3|110762.3|110842.1|110726.1|3
1735777510000|2025-01-02 00:25:10|110835.5|110719.5|110835.5|110719.5|110835.5|110719.5|110835.5|110719.5|1
1735777530000|2025-01-02 00:25:30|110860.2|110744.2|110860.2|110744.2|110860.2|110744.2|110860.2|110744.2|1
1735777550000|2025-01-02 00:25:50|110859.4|110743.4|110853|110737|110859.4|110743.4|110835.4|110719.4|4
1735777560000|2025-01-02 00:26:00|110846.9|110730.9|110852.2|110736.2|110852.2|110736.2|110834.5|110718.5|3
1735777580000|2025-01-02 00:26:20|110862.8|110746.8|110862.8|110746.8|110862.8|110746.8|110862.8|110746.8|1
1735777590000|2025-01-02 00:26:30|110843.7|110727.7|110825.9|110709.9|110843.7|110727.7|110825.9|110709.9|2
1735777600000|2025-01-02 00:26:40|110860.4|110744.4|110860.4|110744.4|110860.4|110744.4|110860.4|110744.4|1
1735777620000|2025-01-02 00:27:00|110853.7|110737.7|110837.6|110721.6|110853.7|110737.7|110831.2|110715.2|11
1735777630000|2025-01-02 00:27:10|110853|110737|110853.9|110737.9|110853.9|110737.9|110834|110718|3
1735777640000|2025-01-02 00:27:20|110834.6|110718.6|110834.6|110718.6|110834.6|110718.6|110834.6|110718.6|1
1735777650000|2025-01-02 00:27:30|110853.9|110737.9|110853.9|110737.9|110853.9|110737.9|110834.6|110718.6|5
1735777660000|2025-01-02 00:27:40|110866.7|110750.7|110829.6|110713.6|110866.7|110750.7|110829.6|110713.6|2
1735777680000|2025-01-02 00:28:00|110855.7|110739.7|110855.7|110739.7|110855.7|110739.7|110855.7|110739.7|1
1735777690000|2025-01-02 00:28:10|110841|110725|110840.2|110724.2|110841.5|110725.5|110835.4|110719.4|6
1735777700000|2025-01-02 00:28:20|110850.7|110734.7|110850.7|110734.7|110850.7|110734.7|110850.7|110734.7|1
1735777730000|2025-01-02 00:28:50|110817|110701|110817|110701|110817|110701|110817|110701|1
1735777740000|2025-01-02 00:29:00|110849.4|110733.4|110845.5|110729.5|110849.7|110733.7|110845.5|110729.5|3
1735777760000|2025-01-02 00:29:20|110837.2|110721.2|110836.3|110720.3|110837.2|110721.2|110836.3|110720.3|2
1735777770000|2025-01-02 00:29:30|110836.1|110720.1|110817.6|110701.6|110836.1|110720.1|110817.6|110701.6|2
1735777780000|2025-01-02 00:29:40|110817.1|110701.1|110816.6|110700.6|110817.1|110701.1|110816.6|110700.6|2
1735777790000|2025-01-02 00:29:50|110818|110702|110849.7|110733.7|110849.9|110733.9|110818|110702|3
1735777800000|2025-01-02 00:30:00|110837|110721|110844.7|110728.7|110846.5|110730.5|110837|110721|5
1735777810000|2025-01-02 00:30:10|110845.7|110729.7|110845.6|110729.6|110845.7|110729.7|110845.6|110729.6|2
1735777820000|2025-01-02 00:30:20|110845.9|110729.9|110854.8|110738.8|110854.8|110738.8|110845.9|110729.9|3
1735777830000|2025-01-02 00:30:30|110853.6|110737.6|110864|110748|110864|110748|110853.6|110737.6|2
1735777840000|2025-01-02 00:30:40|110858.6|110742.6|110858.6|110742.6|110858.6|110742.6|110848.4|110732.4|3
1735777850000|2025-01-02 00:30:50|110825.9|110775.9|110825.9|110775.9|110825.9|110775.9|110825.9|110775.9|1
1735777860000|2025-01-02 00:31:00|110822.2|110772.2|110822.2|110772.2|110822.2|110772.2|110822.2|110772.2|1
1735777870000|2025-01-02 00:31:10|110818.3|110768.3|110818.3|110768.3|110827.6|110768.3|110818.3|110730.8|3
1735777890000|2025-01-02 00:31:30|110851.7|110759|110819|110769|110857|110770.8|110819|110733.4|7
1735777900000|2025-01-02 00:31:40|110825.1|110775.1|110823.2|110773.2|110859.3|110778.7|110820.7|110731|16
1735777910000|2025-01-02 00:31:50|110830.8|110736.1|110823.2|110773.2|110830.8|110773.2|110823.2|110736.1|2
1735777940000|2025-01-02 00:32:20|110812.4|110696.4|110813|110697|110813|110697|110812.4|110696.4|2
1735777950000|2025-01-02 00:32:30|110860.4|110744.4|110819.1|110769.1|110860.4|110769.1|110819.1|110744.3|3
1735777960000|2025-01-02 00:32:40|110826.6|110733.5|110819|110769|110832.5|110774.9|110819|110733.5|9
1735777970000|2025-01-02 00:32:50|110825.5|110775.5|110818.3|110768.3|110854.2|110775.5|110816.1|110725.6|22
1735777990000|2025-01-02 00:33:10|110834|110738.1|110834|110738.1|110834|110777.5|110827.5|110738.1|3
1735778000000|2025-01-02 00:33:20|110827.5|110741.1|110827.5|110777.5|110827.5|110777.5|110827.5|110741.1|2
1735778010000|2025-01-02 00:33:30|110831.5|110781.5|110831.5|110781.5|110865.2|110781.5|110831.5|110744|10
1735778020000|2025-01-02 00:33:40|110838|110746|110831.5|110781.5|110838|110781.5|110831.5|110746|2
1735778030000|2025-01-02 00:33:50|110838|110746.2|110840.2|110790.2|110840.6|110790.6|110831.5|110746.2|10
1735778040000|2025-01-02 00:34:00|110834.8|110784.8|110832.5|110748.4|110865|110785.1|110829.1|110726|16
1735778050000|2025-01-02 00:34:10|110864.8|110748.6|110832.5|110748.5|110864.8|110748.8|110832.5|110748.5|4
1735778060000|2025-01-02 00:34:20||110748.9||110748.9||110748.9||110748.9|1
1735778070000|2025-01-02 00:34:30|110822.5|110706.5|110822.9|110706.9|110822.9|110706.9|110822.5|110706.5|2
1735778080000|2025-01-02 00:34:40|110823.1|110707.1|110873.3|110757.3|110873.3|110757.3|110823.1|110707.1|2
1735778090000|2025-01-02 00:34:50|110872.6|110756.6|110871.2|110755.2|110872.6|110756.6|110871|110755|4
1735778100000|2025-01-02 00:35:00|110831.3|110747.6|110836.7|110746.4|110864.1|110750.1|110831.3|110745.2|9
1735778110000|2025-01-02 00:35:10||110746||110746.1||110746.1||110746|2
1735778120000|2025-01-02 00:35:20|110831.1|110781.1|110831.1|110781.1|110831.1|110781.1|110831.1|110781.1|1
1735778130000|2025-01-02 00:35:30|110820.4|110704.4|110867.5|110751.5|110867.5|110751.5|110819.4|110703.4|3
1735778140000|2025-01-02 00:35:40|110868|110752|110867.7|110751.7|110868|110752|110867.7|110751.7|2
1735778150000|2025-01-02 00:35:50|110827.2|110777.2|110822.9|110772.9|110827.2|110777.2|110822.9|110772.9|2
1735778160000|2025-01-02 00:36:00|110828.7|110739.3|110824.5|110774.5|110836.7|110774.5|110824.5|110738.2|9
1735778190000|2025-01-02 00:36:30|110821.4|110771.4|110821.4|110771.4|110821.4|110771.4|110821.4|110771.4|1
1735778210000|2025-01-02 00:36:50|110825.7|110739.7|110825.7|110740|110825.7|110740|110825.7|110739.7|2
1735778220000|2025-01-02 00:37:00|110813.6|110740.3|110822|110736.8|110822|110740.3|110813.6|110697.6|3
1735778230000|2025-01-02 00:37:10|110818.4|110736.3|110818.4|110732.5|110818.4|110736.3|110818.4|110732.4|4
1735778240000|2025-01-02 00:37:20|110827.7|110733.9|110826.2|110735.9|110831.8|110739.1|110823.9|110733.9|9
1735778250000|2025-01-02 00:37:30|110818.9|110768.9|110818.9|110768.9|110826.2|110768.9|110818.9|110734|3
1735778260000|2025-01-02 00:37:40|110815.9|110765.9|110823.9|110729.9|110823.9|110765.9|110815.9|110729.9|4
1735778270000|2025-01-02 00:37:50||110730.1||110730.3||110730.5||110730.1|3
1735778280000|2025-01-02 00:38:00|110816.2|110725.2|110811.8|110720.4|110816.2|110753.8|110803.8|110720.4|4
1735778290000|2025-01-02 00:38:10|110816.1|110723.2|110816.1|110724.4|110816.1|110724.4|110816.1|110723.2|2
1735778300000|2025-01-02 00:38:20|110808.1|110758.1|110807.1|110757.1|110813.2|110758.1|110806.7|110718.8|16
1735778310000|2025-01-02 00:38:30|110803.5|110753.5|110803.4|110753.4|110808.7|110758.7|110803.2|110753.2|4
1735778320000|2025-01-02 00:38:40|110811.9|110717.2|110803.5|110753.5|110820.8|110761.7|110803.4|110716.2|14
1735778330000|2025-01-02 00:38:50|110810.3|110760.3|110805.7|110755.7|110838.1|110760.3|110793.2|110700.3|14
1735778340000|2025-01-02 00:39:00|110810|110760|110817.9|110767.9|110823.4|110767.9|110810|110720.8|8
1735778350000|2025-01-02 00:39:10|110819|110728.8|110813.8|110763.8|110819|110763.8|110813.8|110728.8|2
1735778360000|2025-01-02 00:39:20|110819|110727.2|110813.8|110763.8|110819|110763.8|110813.8|110727.2|4
1735778380000|2025-01-02 00:39:40|110801.4|110685.4|110810|110760|110837.1|110760|110801.2|110685.2|5
1735778390000|2025-01-02 00:39:50|110816.5|110766.5|110813.7|110763.7|110818.9|110768.9|110813.7|110763.7|3
1735778400000|2025-01-02 00:40:00|110819.2|110769.2|110816.4|110766.4|110824|110771.3|110815.1|110729.3|10
1735778410000|2025-01-02 00:40:10|110824|110729.3|110819.9|110769.9|110827.3|110769.9|110816.4|110729.3|5
1735778430000|2025-01-02 00:40:30|110827.3|110734|110819.9|110769.9|110827.3|110769.9|110819.9|110734|2
1735778440000|2025-01-02 00:40:40|110810.6|110694.6|110827.3|110734.8|110827.3|110766|110810.6|110694.6|5
1735778450000|2025-01-02 00:40:50|110819.9|110734.7|110827.3|110735|110827.3|110769.9|110819.9|110734.7|7
1735778460000|2025-01-02 00:41:00|110821.9|110735.3|110818.2|110731.9|110821.9|110735.6|110818.2|110731.9|4
1735778470000|2025-01-02 00:41:10||110731.5||110731.6||110731.6||110731.5|2
1735778480000|2025-01-02 00:41:20||110731.5||110731.7||110731.7||110731.5|2
1735778490000|2025-01-02 00:41:30|110804.7|110731.3|110804.7|110688.7|110804.7|110731.3|110804.7|110688.7|2
1735778500000|2025-01-02 00:41:40|110805.5|110689.5|110805.4|110689.4|110805.5|110689.5|110805.4|110689.4|2
1735778510000|2025-01-02 00:41:50|110825.7|110734.2|110829.8|110737.4|110829.8|110737.4|110822.9|110730.5|11
1735778520000|2025-01-02 00:42:00|110848.4|110757.1|110828.4|110756.6|110853.6|110762.7|110828.4|110756.6|13
1735778530000|2025-01-02 00:42:10|110821.4|110728.6|110851.1|110761.9|110851.1|110761.9|110821.1|110728.6|10
1735778540000|2025-01-02 00:42:20|110848.7|110756.4|110828|110756.4|110848.7|110756.4|110828|110756.4|2
1735778550000|2025-01-02 00:42:30|110812.7|110762.7|110817.1|110767.1|110817.1|110767.1|110812.7|110762.7|2
1735778560000|2025-01-02 00:42:40|110813.2|110763.2|110845|110753.8|110845|110763.2|110813.2|110753.8|2
1735778570000|2025-01-02 00:42:50|110840.7|110753.6|110819.8|110726.3|110846.6|110761.8|110811.8|110726.3|7
1735778580000|2025-01-02 00:43:00|110823.3|110726.6|110823.3|110731.2|110823.3|110731.2|110823.3|110726.4|4
1735778590000|2025-01-02 00:43:10|110818|110727.5|110818|110727.4|110818|110727.7|110818|110726.9|4
1735778600000|2025-01-02 00:43:20|110820.7|110730.1|110817.8|110725.1|110822.6|110730.1|110817.2|110725.1|7
1735778610000|2025-01-02 00:43:30|110810.1|110725.7|110810.1|110760.1|110810.1|110760.1|110810.1|110725.4|3
1735778620000|2025-01-02 00:43:40|110817.8|110723.9|110810.5|110724.2|110817.8|110724.2|110810.5|110722.8|3
1735778630000|2025-01-02 00:43:50||110724.6||110724.6||110724.6||110724.6|1
1735778640000|2025-01-02 00:44:00|110805.6|110755.6|110805.6|110755.6|110810.5|110755.6|110805.6|110722.8|5
1735778650000|2025-01-02 00:44:10|110810.5|110723.4|110798.5|110682.5|110810.5|110723.4|110798.5|110682.5|3
1735778660000|2025-01-02 00:44:20|110799|110683|110798.8|110682.8|110799|110683|110798.8|110682.8|2
1735778670000|2025-01-02 00:44:30|110799.1|110683.1|110799.4|110683.4|110799.4|110683.4|110799.1|110683.1|2
1735778680000|2025-01-02 00:44:40|110806|110721.5|110793.4|110716|110812.3|110724.5|110788.2|110711.7|11
1735778690000|2025-01-02 00:44:50||110720.6||110721||110721||110720.6|3
1735778700000|2025-01-02 00:45:00||110720.6||110720.5||110720.6||110720.5|2
1735778710000|2025-01-02 00:45:10|110791.7|110720.6|110791.7|110675.7|110791.7|110720.7|110791.7|110675.7|3
1735778720000|2025-01-02 00:45:20|110791.4|110675.4|110791.8|110675.8|110791.8|110675.8|110791.4|110675.4|2
1735778730000|2025-01-02 00:45:30|110791.4|110675.4|110791.2|110675.2|110791.4|110675.4|110791.2|110675.2|2
1735778740000|2025-01-02 00:45:40|110792.9|110676.9|110792.7|110720.3|110792.9|110721|110792.7|110676.9|4
1735778750000|2025-01-02 00:45:50|110788.8|110720.4|110788.8|110717.6|110788.8|110720.4|110788.8|110717.6|3
1735778760000|2025-01-02 00:46:00||110715.1||110715.8||110715.8||110715.1|2
1735778770000|2025-01-02 00:46:10||110715.9||110715.7||110715.9||110715.7|2
1735778780000|2025-01-02 00:46:20|110792.9|110715.9|110792.9|110718.4|110792.9|110718.4|110792.9|110715.8|3
1735778790000|2025-01-02 00:46:30|110789|110715.8|110789|110715.5|110789|110715.8|110789|110715.3|3
1735778800000|2025-01-02 00:46:40|110784.4|110715.4|110784.4|110712.4|110784.4|110715.4|110784.4|110712.4|2
1735778810000|2025-01-02 00:46:50||110711.6||110711.8||110711.8||110711.6|2
1735778820000|2025-01-02 00:47:00|110817.2|110713|110784.4|110713.3|110817.2|110713.5|110784.4|110713|5
1735778830000|2025-01-02 00:47:10|110770.7|110720.7|110780.6|110709.9|110780.6|110720.7|110770.7|110709.9|2
1735778840000|2025-01-02 00:47:20|110785.4|110710.1|110785.4|110714.5|110818.3|110714.5|110785.4|110710.1|5
1735778850000|2025-01-02 00:47:30||110715.3||110715.2||110715.3||110715|3
1735778860000|2025-01-02 00:47:40||110714.2||110714.2||110714.2||110714.2|1
1735778870000|2025-01-02 00:47:50|110771.7|110714.5|110771.7|110721.7|110771.7|110721.7|110771.7|110671|3
1735778880000|2025-01-02 00:48:00|110771.6|110721.6|110771.6|110721.6|110771.6|110721.6|110771.6|110721.6|1
1735778890000|2025-01-02 00:48:10|110771.7|110721.7|110771.7|110721.7|110771.7|110721.7|110771.7|110721.7|1
1735778900000|2025-01-02 00:48:20|110836.2|110720.2|110835.9|110719.9|110836.2|110720.2|110835.9|110719.9|2
1735778910000|2025-01-02 00:48:30|110836|110720|110785.5|110715.1|110836|110720|110785.5|110714.5|3
1735778920000|2025-01-02 00:48:40|110775.9|110725.9|110775.9|110725.9|110775.9|110725.9|110775.9|110725.9|1
1735778930000|2025-01-02 00:48:50|110775.6|110725.6|110775.7|110725.7|110775.7|110725.7|110775.6|110725.6|2
1735778940000|2025-01-02 00:49:00|110775.9|110725.9|110841.1|110725.1|110841.1|110725.9|110775.9|110725|3
1735778950000|2025-01-02 00:49:10|110840.7|110724.7|110839.2|110723.2|110840.7|110724.7|110839.2|110723.2|3
1735778960000|2025-01-02 00:49:20|110838.8|110722.8|110771.9|110721.9|110838.8|110722.8|110771.9|110720.3|3
1735778970000|2025-01-02 00:49:30|110785.5|110714.9|110775.7|110725.7|110785.5|110725.7|110775.7|110714.9|3
1735778980000|2025-01-02 00:49:40|110785.5|110715.3|110785.5|110714.4|110785.5|110715.5|110785.5|110714.4|4
1735778990000|2025-01-02 00:49:50||110714.3||110714.3||110714.3||110714.3|1
1735779000000|2025-01-02 00:50:00||110714.6||110714.6||110714.6||110714.6|1
1735779010000|2025-01-02 00:50:10|110835.1|110719.1|110838.5|110722.5|110838.5|110722.5|110835.1|110719.1|3
1735779020000|2025-01-02 00:50:20|110838.3|110722.3|110787.9|110717.5|110838.5|110722.5|110787.9|110717.5|5
1735779030000|2025-01-02 00:50:30|110774.3|110724.3|110783.8|110712.6|110815.6|110724.3|110774.3|110712.6|5
1735779040000|2025-01-02 00:50:40|110779.8|110712.5|110779.8|110709.4|110779.8|110712.5|110779.8|110709.4|5
1735779050000|2025-01-02 00:50:50|110770|110709.5|110783.8|110712.8|110783.8|110720|110770|110709.5|3
1735779060000|2025-01-02 00:51:00|110769.7|110719.7|110779.4|110709.2|110812.7|110719.7|110769.7|110709.2|4
1735779070000|2025-01-02 00:51:10||110709.3||110709.1||110709.3||110709.1|3
1735779080000|2025-01-02 00:51:20|110765.9|110715.9|110780.8|110707.9|110780.8|110716.4|110762.6|110707.9|5
1735779090000|2025-01-02 00:51:30|110786.1|110711.5|110788.9|110710.2|110793.2|110715|110779.5|110707.2|16
1735779100000|2025-01-02 00:51:40|110786.1|110707.7|110787|110708.3|110792.6|110712.1|110786.1|110707.7|10
1735779110000|2025-01-02 00:51:50|110793.5|110712.4|110787.7|110700.5|110794.1|110712.4|110784.8|110700.2|20
1735779120000|2025-01-02 00:52:00|110797.3|110707.1|110793.6|110709.7|110799|110713.5|110791.1|110707.1|7
1735779130000|2025-01-02 00:52:10||110708.8||110708.7||110709.1||110708.7|3
1735779140000|2025-01-02 00:52:20|110792.3|110706.2|110785|110703.5|110797.4|110706.2|110785|110698.9|9
1735779150000|2025-01-02 00:52:30|110791.4|110704.1|110801.4|110703.1|110806.7|110708.9|110791.4|110696.2|33
1735779160000|2025-01-02 00:52:40||110699.6||110699.5||110699.6||110699.5|2
1735779170000|2025-01-02 00:52:50||110699.7||110699.6||110699.7||110699.6|2
1735779180000|2025-01-02 00:53:00|110797.4|110699.3|110797.4|110695.5|110797.4|110699.5|110797.4|110695.5|4
1735779190000|2025-01-02 00:53:10||110695.8||110695.7||110695.8||110695.7|2
1735779200000|2025-01-02 00:53:20|110784.8|110695.9|110772.6|110696.3|110799.2|110703.8|110772.6|110687.6|11
1735779210000|2025-01-02 00:53:30|110768.7|110688.3|110769.1|110694|110774.3|110697.5|110768.6|110688.3|7
1735779220000|2025-01-02 00:53:40|110774.7|110697.7|110769.1|110694.5|110774.7|110697.7|110769|110693.9|5
1735779230000|2025-01-02 00:53:50||110694.9||110695.2||110695.2||110694.7|3
1735779240000|2025-01-02 00:54:00|110765|110695.3|110768.5|110693.3|110777.3|110698.2|110763.2|110691.5|8
1735779250000|2025-01-02 00:54:10|110761.4|110688.7|110761.4|110687.3|110761.4|110688.7|110761.4|110687.3|2
1735779260000|2025-01-02 00:54:20||110688.2||110688.1||110688.2||110688.1|2
1735779270000|2025-01-02 00:54:30|110765.2|110688.2|110765.2|110691|110765.6|110715.6|110765.2|110688.2|12
1735779280000|2025-01-02 00:54:40|110765.6|110715.6|110761.5|110711.5|110765.6|110715.6|110761.1|110687.2|16
1735779290000|2025-01-02 00:54:50|110770.3|110720.3|110765.9|110679.7|110777.8|110720.3|110744.9|110666.2|23
1735779300000|2025-01-02 00:55:00|110763.1|110676.9|110763.1|110676.9|110763.1|110678.6|110744.7|110669.1|5
1735779310000|2025-01-02 00:55:10|110761.5|110674.2|110740.5|110666.4|110761.5|110674.2|110740.5|110666.4|3
1735779320000|2025-01-02 00:55:20|110758.7|110669.2|110752.1|110660.9|110758.7|110700|110736.8|110656.5|13
1735779330000|2025-01-02 00:55:30|110750.4|110656.7|110745.3|110654.2|110750.4|110685|110735|110654.2|6
1735779340000|2025-01-02 00:55:40|110743.7|110684.2|110743.7|110652.5|110744|110684.2|110734.2|110652.5|5
1735779350000|2025-01-02 00:55:50|110742|110654.2|110743.7|110652.5|110743.7|110654.2|110742|110652.5|8
1735779360000|2025-01-02 00:56:00|110753|110654.2|110753|110637|110753|110654.2|110753|110637|2
1735779380000|2025-01-02 00:56:20|110759|110643|110753|110637|110759|110643|110753|110637|9
1735779390000|2025-01-02 00:56:30|110759|110643|110737.5|110687.5|110759|110687.5|110737.5|110639.5|4
1735779400000|2025-01-02 00:56:40|110746.7|110657.2|110750.9|110659.7|110750.9|110659.7|110746.7|110657.2|2
1735779410000|2025-01-02 00:56:50|110749.2|110690.7|110746.5|110655.3|110749.2|110690.7|110737.3|110655.3|4
1735779420000|2025-01-02 00:57:00|110737.3|110687.3|110737.3|110687.3|110737.3|110687.3|110737.3|110687.3|1
1735779440000|2025-01-02 00:57:20|110731.3|110681.3|110750.6|110659.5|110750.6|110681.3|110731.3|110659.5|2
1735779460000|2025-01-02 00:57:40|110753.2|110662.1|110753.2|110663.7|110753.9|110694.4|110743.6|110662.1|5
1735779470000|2025-01-02 00:57:50|110744.4|110694.4|110753.2|110662.1|110753.9|110694.4|110744.4|110662.1|5
1735779480000|2025-01-02 00:58:00|110751.5|110659.5|110779.3|110729.3|110807.5|110734.6|110748.9|110659.5|20
1735779490000|2025-01-02 00:58:10|110775.9|110725.9|110767.4|110717.4|110775.9|110725.9|110767.4|110686.1|7
1735779500000|2025-01-02 00:58:20|110766.6|110716.6|110771.3|110683.5|110771.3|110716.6|110763.3|110683.5|6
1735779510000|2025-01-02 00:58:30|110774.3|110686.1|110762.6|110665|110787.3|110690.7|110724.4|110665|9
1735779520000|2025-01-02 00:58:40|110761.3|110645.3|110761.9|110645.9|110761.9|110645.9|110761.3|110645.3|3
1735779530000|2025-01-02 00:58:50|110762.1|110646.1|110762.2|110646.2|110762.2|110646.2|110762.1|110646.1|2
1735779540000|2025-01-02 00:59:00|110762.1|110646.1|110762.4|110646.4|110762.4|110646.4|110762.1|110646.1|3
1735779550000|2025-01-02 00:59:10|110766|110650|110767.1|110651.1|110768.7|110652.7|110766|110650|3
1735779560000|2025-01-02 00:59:20|110755.8|110639.8|110735|110619|110755.8|110639.8|110707.2|110591.2|8
1735779570000|2025-01-02 00:59:30|110735.4|110619.4|110721.2|110605.2|110735.4|110619.4|110721|110605|7
1735779580000|2025-01-02 00:59:40|110721|110605|110721.6|110605.6|110735.8|110619.8|110710.1|110594.1|8
1735779590000|2025-01-02 00:59:50|110721.5|110605.5|110716.7|110600.7|110747.1|110631.1|110716.7|110600.7|6
1735779600000|2025-01-02 01:00:00|110769.4|110653.4|110775.6|110659.6|110794|110678|110755.4|110639.4|11
1735779610000|2025-01-02 01:00:10|110770.9|110654.9|110808.3|110692.3|110846.3|110730.3|110770.9|110654.9|25
1735779620000|2025-01-02 01:00:20|110809.9|110693.9|110795.6|110682|110810.3|110694.3|110791.6|110678|19
1735779630000|2025-01-02 01:00:30|110790.9|110679.3|110781.8|110672.6|110790.9|110691.5|110777.8|110668.6|14
1735779640000|2025-01-02 01:00:40|110781.6|110665.6|110772|110656|110781.8|110681.3|110767.1|110655.4|19
1735779650000|2025-01-02 01:00:50|110767.1|110655.4|110739.8|110623.8|110771.6|110655.6|110739.8|110623.8|5
1735779660000|2025-01-02 01:01:00|110741.6|110625.6|110741.4|110625.4|110785.7|110670.2|110741.3|110625.3|5
1735779670000|2025-01-02 01:01:10|110787.3|110674.7|110770|110693|110787.3|110711.5|110739.8|110623.8|11
1735779680000|2025-01-02 01:01:20|110761.5|110711.5|110776|110703|110776|110711.5|110761.5|110693|5
1735779690000|2025-01-02 01:01:30|110782|110668|110786|110705.9|110788.6|110705.9|110779.9|110668|9
1735779700000|2025-01-02 01:01:40|110792|110716|110784.1|110704.5|110792.4|110717|110778.4|110697.1|21
1735779710000|2025-01-02 01:01:50|110782.2|110701.8|110786.6|110705.5|110786.6|110705.5|110782.2|110697.8|8
1735779720000|2025-01-02 01:02:00|110786.7|110705.3|110782.4|110703.6|110786.7|110705.6|110777.8|110697.4|13
1735779730000|2025-01-02 01:02:10|110781.4|110703|110782.4|110700.1|110790.4|110708.8|110774.1|110695|10
1735779740000|2025-01-02 01:02:20|110778.9|110696.9|110776.2|110696.4|110780.9|110700.9|110774.2|110693.5|18
1735779750000|2025-01-02 01:02:30|110778.8|110699.7|110780.9|110701.1|110780.9|110704.1|110770.8|110696.4|14
1735779760000|2025-01-02 01:02:40|110781.2|110701.2|110782.6|110703.8|110782.6|110703.8|110777.3|110697.1|10
1735779770000|2025-01-02 01:02:50|110782.8|110704.3|110778.5|110697.8|110783.2|110704.3|110775.9|110695.2|8
1735779780000|2025-01-02 01:03:00|110783.8|110703.8|110774.8|110696|110785.2|110705.5|110774.8|110696|6
1735779790000|2025-01-02 01:03:10|110775.4|110696.7|110772.5|110670.7|110785.2|110696.7|110771.4|110670.7|19
1735779800000|2025-01-02 01:03:20|110768.6|110670.9|110770.6|110681.7|110770.6|110681.7|110768.6|110669.9|4
1735779810000|2025-01-02 01:03:30|110771.3|110679.7|110767.7|110679.2|110771.3|110679.7|110767.7|110679.2|5
1735779820000|2025-01-02 01:03:40|110768.8|110680.5|110773.3|110684.3|110773.5|110688.7|110768.8|110672.7|14
1735779830000|2025-01-02 01:03:50|110769.7|110680.9|110773|110690.5|110773|110690.5|110766.7|110680.9|5
1735779840000|2025-01-02 01:04:00|110772.4|110685|110781.6|110684.6|110781.6|110685.3|110772.4|110684.6|8
1735779850000|2025-01-02 01:04:10|110776.9|110686.7|110785.7|110697.1|110785.7|110697.1|110776.9|110686.7|4
1735779860000|2025-01-02 01:04:20|110784.9|110696.7|110786.5|110696|110786.5|110696.7|110784.9|110695.9|5
1735779870000|2025-01-02 01:04:30|110784.1|110699.7|110785|110701.7|110785|110701.7|110784.1|110699.7|5
1735779880000|2025-01-02 01:04:40|110784.5|110700.7|110785.2|110697.4|110785.2|110702.4|110781.3|110697.4|7
1735779890000|2025-01-02 01:04:50|110784.9|110698.8|110782.8|110705.5|110784.9|110714.3|110764.3|110691.4|6
1735779900000|2025-01-02 01:05:00|110781.2|110704.2|110795.6|110704.5|110805.1|110709.6|110781.2|110686.9|10
1735779910000|2025-01-02 01:05:10|110796.6|110705.1|110790.7|110706.2|110796.6|110706.2|110785.8|110691.2|8
1735779920000|2025-01-02 01:05:20|110787.8|110704.4|110792.6|110707.6|110792.6|110707.6|110787.8|110704.4|5
1735779930000|2025-01-02 01:05:30|110799.6|110707.9|110798.8|110707.1|110800.1|110707.9|110798.8|110707.1|6
1735779940000|2025-01-02 01:05:40|110797.6|110706.2|110795.2|110712.4|110797.8|110712.5|110791.1|110704.3|9
1735779950000|2025-01-02 01:05:50|110798.4|110707|110803.7|110704.6|110803.7|110710.9|110798.4|110704.6|5
1735779960000|2025-01-02 01:06:00|110797.7|110708.2|110790.7|110703.4|110797.7|110715.1|110784.8|110702.6|8
1735779970000|2025-01-02 01:06:10|110791.7|110704.5|110792.6|110704|110795.1|110707.5|110791.5|110704|5
1735779980000|2025-01-02 01:06:20|110785.8|110705.9|110788.4|110698.5|110789|110705.9|110785.8|110698.1|4
1735779990000|2025-01-02 01:06:30|110785.9|110700.4|110773.4|110688.5|110785.9|110705.4|110755.4|110688.5|6
1735780000000|2025-01-02 01:06:40|110772.9|110687.5|110763.9|110690.4|110772.9|110690.5|110763.9|110687.5|6
1735780010000|2025-01-02 01:06:50|110769.7|110694.6|110763.1|110683.2|110769.7|110694.6|110763.1|110682.7|8
1735780020000|2025-01-02 01:07:00|110759.2|110683.9|110799.7|110723.1|110799.7|110723.1|110759.2|110683.3|8
1735780030000|2025-01-02 01:07:10|110800.3|110724.2|110793.4|110720.7|110801.6|110729.3|110778.5|110716.8|15
1735780040000|2025-01-02 01:07:20|110784.1|110722.4|110777.3|110699.4|110795.9|110734.1|110773.7|110689.5|13
1735780050000|2025-01-02 01:07:30|110764.4|110700.6|110771.1|110721.1|110773.7|110723.7|110752|110685.9|30
1735780060000|2025-01-02 01:07:40|110768.8|110718.8|110768.5|110718.5|110772|110722|110765.3|110715.3|13
1735780070000|2025-01-02 01:07:50|110771.9|110721.9|110788.7|110738.7|110790.2|110740.2|110771.3|110721.3|34
1735780080000|2025-01-02 01:08:00|110795.2|110745.2|110789.6|110739.6|110798.7|110748.7|110783.6|110733.6|39
1735780090000|2025-01-02 01:08:10|110791.3|110741.3|110803.7|110753.7|110803.7|110753.7|110791.3|110741.3|33
1735780100000|2025-01-02 01:08:20|110803.6|110753.6|110799.3|110749.3|110810.1|110760.1|110791.8|110741.8|43
1735780110000|2025-01-02 01:08:30|110800.9|110750.9|110801.9|110751.9|110805.8|110755.8|110793.2|110743.2|41
1735780120000|2025-01-02 01:08:40|110800.4|110750.4|110800.3|110750.3|110806.6|110756.6|110795.6|110745.6|50
1735780130000|2025-01-02 01:08:50|110796.9|110746.9|110799.4|110749.4|110825.9|110754.2|110788.2|110737|42
1735780140000|2025-01-02 01:09:00|110800.3|110750.3|110802.2|110752.2|110806.1|110756.1|110795.7|110745.7|35
1735780150000|2025-01-02 01:09:10|110802.8|110752.8|110802.8|110752.8|110806.7|110756.7|110798.9|110748.9|28
1735780160000|2025-01-02 01:09:20|110800.1|110750.1|110802.3|110752.3|110802.3|110752.3|110798.7|110748.7|10
1735780170000|2025-01-02 01:09:30|110806.2|110756.2|110808|110758|110808.1|110758.1|110802.3|110752.3|18
1735780180000|2025-01-02 01:09:40|110804.2|110754.2|110797.5|110747.5|110807.8|110757.8|110791.2|110741.2|24
1735780190000|2025-01-02 01:09:50|110800.8|110750.8|110797.8|110747.8|110809.8|110759.8|110794.7|110744.7|25
1735780200000|2025-01-02 01:10:00|110795.8|110745.8|110809.4|110759.4|110809.4|110759.4|110795|110745|20
1735780210000|2025-01-02 01:10:10|110810.4|110760.4|110800.5|110750.5|110810.4|110760.4|110798.1|110748.1|21
1735780220000|2025-01-02 01:10:20|110799.5|110749.5|110797.2|110747.2|110799.5|110749.5|110791.8|110741.8|12
1735780230000|2025-01-02 01:10:30|110794.6|110744.6|110802.7|110752.7|110802.7|110752.7|110794.6|110744.6|8
1735780240000|2025-01-02 01:10:40|110806.1|110756.1|110806.3|110756.3|110811.2|110761.2|110799|110749|33
1735780250000|2025-01-02 01:10:50|110810.1|110760.1|110814|110742.3|110816|110763.7|110797.2|110742.3|27
1735780260000|2025-01-02 01:11:00|110811.7|110740.8|110809.4|110759.4|110811.7|110759.4|110797.6|110740.8|22
1735780270000|2025-01-02 01:11:10|110807.2|110757.2|110815.2|110765.2|110819.2|110769.2|110801.7|110751.7|28
1735780280000|2025-01-02 01:11:20|110815.7|110765.7|110801.6|110751.6|110816.8|110766.8|110801.6|110751.6|19
1735780290000|2025-01-02 01:11:30|110801.1|110751.1|110805.8|110755.8|110808.1|110758.1|110801.1|110751.1|7
1735780300000|2025-01-02 01:11:40|110807.9|110757.9|110813.7|110763.7|110823.4|110773.4|110807.9|110757.9|33
1735780310000|2025-01-02 01:11:50|110814.8|110764.8|110822.1|110772.1|110827.6|110774.3|110809.5|110754.7|31
1735780320000|2025-01-02 01:12:00|110823|110773|110812.7|110762.7|110825.9|110775.9|110808.7|110758.7|22
1735780330000|2025-01-02 01:12:10|110815.2|110765.2|110818|110768|110823.8|110773.8|110812.9|110762.9|31
1735780340000|2025-01-02 01:12:20|110820.9|110770.9|110813.4|110763.4|110822.5|110772.5|110808.3|110758.3|15
1735780350000|2025-01-02 01:12:30|110816|110766|110822|110772|110824.9|110774.9|110813.4|110763.4|20
1735780360000|2025-01-02 01:12:40|110823.2|110773.2|110825.6|110775.6|110840.1|110783.7|110817.3|110765.3|19
1735780370000|2025-01-02 01:12:50|110829.6|110779.6|110825.9|110775.9|110836.5|110779.6|110821.8|110764.3|17
1735780380000|2025-01-02 01:13:00|110829.5|110779.5|110834.6|110764.1|110834.6|110779.7|110822.4|110764.1|18
1735780390000|2025-01-02 01:13:10|110823.1|110773.1|110821.8|110771.8|110830.3|110776.9|110815.8|110758.3|28
1735780400000|2025-01-02 01:13:20|110823.9|110773.9|110812.7|110762.7|110824.4|110774.4|110809.8|110759.8|33
1735780410000|2025-01-02 01:13:30|110815.3|110765.3|110810.9|110760.9|110820.4|110770.4|110810|110760|12
1735780420000|2025-01-02 01:13:40|110810.1|110760.1|110809.7|110759.7|110813.1|110763.1|110803.2|110753.2|12
1735780430000|2025-01-02 01:13:50|110808.1|110758.1|110797.7|110747.7|110818|110768|110794.2|110744.2|23
1735780440000|2025-01-02 01:14:00|110795.9|110745.9|110787.2|110737.2|110795.9|110745.9|110785|110735|8
1735780450000|2025-01-02 01:14:10|110789|110739|110779.7|110729.7|110789|110739|110775.7|110725.7|14
1735780460000|2025-01-02 01:14:20|110777|110727|110778.7|110728.7|110778.7|110728.7|110774.8|110724.8|6
1735780470000|2025-01-02 01:14:30|110777.1|110727.1|110788.8|110738.8|110790.5|110740.5|110777.1|110727.1|12
1735780480000|2025-01-02 01:14:40|110790.7|110740.7|110789.6|110739.6|110793.7|110743.7|110788.7|110738.7|9
1735780490000|2025-01-02 01:14:50|110789.4|110739.4|110794.5|110744.5|110794.5|110744.5|110789.4|110739.4|3
1735780500000|2025-01-02 01:15:00|110797|110747|110793.9|110743.9|110806.5|110749.9|110790.1|110734.7|20
1735780510000|2025-01-02 01:15:10|110795.3|110745.3|110795.5|110745.5|110800.1|110750.1|110790.1|110740.1|23
1735780520000|2025-01-02 01:15:20|110796.4|110746.4|110794.6|110744.6|110800.9|110750.9|110784.6|110734.6|26
1735780530000|2025-01-02 01:15:30|110797.8|110747.8|110795.5|110745.5|110799.7|110749.7|110791.3|110741.3|27
1735780540000|2025-01-02 01:15:40|110795.9|110745.9|110796.6|110746.6|110801.4|110751.4|110793.3|110743.3|18
1735780550000|2025-01-02 01:15:50|110796.4|110746.4|110802|110752|110802|110752|110796.3|110746.3|10
1735780560000|2025-01-02 01:16:00|110800.4|110750.4|110799.1|110749.1|110802.2|110752.2|110796.4|110746.4|7
1735780570000|2025-01-02 01:16:10|110796.2|110746.2|110805.6|110755.6|110808|110758|110796.2|110746.2|25
1735780580000|2025-01-02 01:16:20|110802.1|110752.1|110802.8|110752.8|110805.6|110755.6|110798|110748|11
1735780590000|2025-01-02 01:16:30|110804.4|110754.4|110807.5|110757.5|110807.5|110757.5|110800.8|110750.8|6
1735780600000|2025-01-02 01:16:40|110809.7|110759.7|110809.8|110759.8|110820.7|110761.4|110805.1|110747.3|14
1735780610000|2025-01-02 01:16:50|110811.5|110761.5|110816.5|110766.5|110816.5|110766.5|110810|110760|7
1735780620000|2025-01-02 01:17:00|110814.4|110764.4|110810.8|110760.8|110815.1|110765.1|110806.6|110756.6|25
1735780630000|2025-01-02 01:17:10|110813.8|110763.8|110817.3|110767.3|110820.8|110770.8|110808.7|110758.7|27
1735780640000|2025-01-02 01:17:20|110817.4|110767.4|110819.1|110769.1|110825.4|110775.4|110812.7|110762.7|41
1735780650000|2025-01-02 01:17:30|110818|110768|110825.6|110775.6|110829.9|110779.9|110818|110768|18
1735780660000|2025-01-02 01:17:40|110821.6|110771.6|110841.6|110791.6|110845.8|110795.8|110821.6|110771.6|48
1735780670000|2025-01-02 01:17:50|110837.9|110787.9|110840|110790|110845.7|110795.7|110836.4|110786.4|33
1735780680000|2025-01-02 01:18:00|110841.3|110791.3|110840.5|110790.5|110847.4|110797.4|110837.1|110787.1|25
1735780690000|2025-01-02 01:18:10|110838|110788|110843.8|110793.8|110844.5|110794.5|110834.7|110784.7|33
1735780700000|2025-01-02 01:18:20|110843.3|110793.3|110848.7|110798.7|110853.7|110803.7|110840.4|110790.4|25
1735780710000|2025-01-02 01:18:30|110852.5|110802.5|110846.7|110796.7|110863.2|110805.4|110846.6|110793|24
1735780720000|2025-01-02 01:18:40|110849.4|110799.4|110847.7|110797.7|110849.4|110799.4|110840.2|110790.2|19
1735780730000|2025-01-02 01:18:50|110845.5|110795.5|110848.5|110798.5|110849.5|110799.5|110845.2|110795.2|16
1735780740000|2025-01-02 01:19:00|110848.3|110798.3|110845.1|110795.1|110854|110804|110843.8|110793.8|34
1735780750000|2025-01-02 01:19:10|110843.1|110793.1|110839.2|110789.2|110843.5|110793.5|110828.4|110778.4|30
1735780760000|2025-01-02 01:19:20|110842.4|110792.4|110838|110788|110842.4|110792.4|110835.5|110785.5|15
1735780770000|2025-01-02 01:19:30|110833.9|110783.9|110835.5|110785.5|110841.1|110791.1|110826.6|110776.6|31
1735780780000|2025-01-02 01:19:40|110839|110789|110829.9|110779.9|110840.8|110790.8|110828.4|110778.4|19
1735780790000|2025-01-02 01:19:50|110832.1|110782.1|110846.4|110796.4|110846.6|110796.6|110830.4|110780.4|32
1735780800000|2025-01-02 01:20:00|110847|110797|110841.4|110791.4|110850.6|110800.6|110832.6|110782.6|36
1735780810000|2025-01-02 01:20:10|110846.6|110796.6|110842.4|110792.4|110850.9|110800.9|110838.7|110788.7|45
1735780820000|2025-01-02 01:20:20|110845.1|110795.1|110816.8|110766.8|110848.7|110798.7|110816.8|110766.8|34
1735780830000|2025-01-02 01:20:30|110817.2|110767.2|110819.5|110769.5|110823.4|110773.4|110808.7|110758.7|17
1735780840000|2025-01-02 01:20:40|110822.2|110772.2|110815.3|110765.3|110823.5|110773.5|110810.6|110760.6|38
1735780850000|2025-01-02 01:20:50|110811.3|110761.3|110814.4|110764.4|110825.3|110775.3|110810.6|110760.6|18
1735780860000|2025-01-02 01:21:00|110810.5|110760.5|110805.5|110755.5|110815.7|110765.7|110803|110753|24
1735780870000|2025-01-02 01:21:10|110809.1|110759.1|110810.3|110760.3|110815.1|110765.1|110805.6|110755.6|37
1735780880000|2025-01-02 01:21:20|110807.5|110757.5|110808.7|110758.7|110818.2|110768.2|110805.4|110755.4|20
1735780890000|2025-01-02 01:21:30|110811.5|110761.5|110816.1|110766.1|110816.1|110766.1|110809|110759|8
1735780900000|2025-01-02 01:21:40|110817.7|110767.7|110811.8|110761.8|110817.7|110767.7|110807|110757|21
1735780910000|2025-01-02 01:21:50|110814.1|110764.1|110817.9|110767.9|110817.9|110767.9|110812.5|110762.5|6
1735780920000|2025-01-02 01:22:00|110815.7|110765.7|110808.9|110758.9|110821.7|110771.7|110802.7|110752.7|18
1735780930000|2025-01-02 01:22:10|110806.9|110756.9|110800.4|110750.4|110810.5|110760.5|110795.9|110745.9|27
1735780940000|2025-01-02 01:22:20|110799.5|110749.5|110798.5|110748.5|110801.8|110751.8|110789.8|110739.8|31
1735780950000|2025-01-02 01:22:30|110798.4|110748.4|110792.3|110742.3|110799.6|110749.6|110790.5|110740.5|24
1735780960000|2025-01-02 01:22:40|110795|110745|110796.1|110746.1|110802.1|110752.1|110789.6|110739.6|20
1735780970000|2025-01-02 01:22:50|110793.9|110743.9|110792.4|110742.4|110796.2|110746.2|110791.8|110741.8|7
1735780980000|2025-01-02 01:23:00|110791.6|110741.6|110801|110751|110802.2|110752.2|110791.6|110741.6|20
1735780990000|2025-01-02 01:23:10|110803.1|110753.1|110799.6|110749.6|110803.1|110753.1|110798.3|110748.3|12
1735781000000|2025-01-02 01:23:20|110796.4|110746.4|110797.9|110747.9|110801.1|110751.1|110795.7|110745.7|19
1735781010000|2025-01-02 01:23:30|110798.7|110748.7|110798.7|110748.7|110798.7|110748.7|110798.7|110748.7|1
1735781020000|2025-01-02 01:23:40|110798.2|110748.2|110788.5|110738.5|110798.2|110748.2|110784.7|110734.7|12
1735781030000|2025-01-02 01:23:50|110786.3|110736.3|110774.7|110724.7|110787.3|110737.3|110774.7|110724.7|16
1735781040000|2025-01-02 01:24:00|110776.4|110726.4|110767.4|110717.4|110781.3|110731.3|110754.8|110704.8|35
1735781050000|2025-01-02 01:24:10|110767.9|110717.9|110767.6|110717.6|110770.7|110720.7|110761.1|110711.1|13
1735781060000|2025-01-02 01:24:20|110767.1|110717.1|110762|110712|110767.1|110717.1|110762|110712|10
1735781070000|2025-01-02 01:24:30|110761|110711|110758.7|110708.7|110769.7|110719.7|110758.7|110708.7|22
1735781080000|2025-01-02 01:24:40|110761.7|110711.7|110759.3|110709.3|110763.9|110713.9|110759.3|110709.3|14
1735781090000|2025-01-02 01:24:50|110757.3|110707.3|110756.6|110706.6|110758|110708|110753.2|110703.2|8
1735781100000|2025-01-02 01:25:00|110758.8|110708.8|110757.1|110707.1|110758.8|110708.8|110742.4|110692.4|18
1735781110000|2025-01-02 01:25:10|110754.4|110704.4|110756.4|110706.4|110756.4|110706.4|110754.4|110704.4|2
1735781120000|2025-01-02 01:25:20|110753.7|110703.7|110751.9|110701.9|110756.7|110706.7|110744.9|110694.9|14
1735781130000|2025-01-02 01:25:30|110749.7|110699.7|110743|110693|110749.7|110699.7|110740.1|110690.1|11
1735781140000|2025-01-02 01:25:40|110746.2|110696.2|110740|110690|110749.1|110699.1|110736.2|110686.2|17
1735781150000|2025-01-02 01:25:50|110735.9|110685.9|110734.2|110684.2|110736.7|110686.7|110729|110679|26
1735781160000|2025-01-02 01:26:00|110733|110683|110724.2|110674.2|110735.7|110685.7|110721.9|110671.9|18
1735781170000|2025-01-02 01:26:10|110721.9|110671.9|110725.1|110675.1|110729.2|110679.2|110721.9|110671.9|10
1735781180000|2025-01-02 01:26:20|110728.4|110678.4|110724.8|110674.8|110733.3|110683.3|110724.8|110674.8|7
1735781190000|2025-01-02 01:26:30|110726.4|110676.4|110724.8|110674.8|110726.4|110676.4|110724.8|110674.8|2
1735781200000|2025-01-02 01:26:40|110731.4|110681.4|110725|110675|110731.4|110681.4|110723.7|110673.7|11
1735781210000|2025-01-02 01:26:50|110728.5|110678.5|110726.1|110676.1|110728.5|110678.5|110726.1|110676.1|2
1735781220000|2025-01-02 01:27:00|110729|110679|110726.1|110676.1|110729|110679|110726.1|110676.1|2
1735781230000|2025-01-02 01:27:10|110729.3|110679.3|110735.3|110685.3|110743.7|110693.7|110726.8|110676.8|27
1735781240000|2025-01-02 01:27:20|110733.4|110683.4|110742.1|110692.1|110744.1|110694.1|110733.4|110683.4|9
1735781250000|2025-01-02 01:27:30|110740.4|110690.4|110737.4|110687.4|110744.9|110694.9|110728.3|110678.3|13
1735781260000|2025-01-02 01:27:40|110738.9|110688.9|110737.7|110687.7|110738.9|110688.9|110737.1|110687.1|4
1735781270000|2025-01-02 01:27:50|110739.2|110689.2|110739.2|110689.2|110739.2|110689.2|110737.7|110687.7|3
1735781280000|2025-01-02 01:28:00|110737|110687|110736.5|110686.5|110738.5|110688.5|110734.5|110684.5|5
1735781290000|2025-01-02 01:28:10|110735.6|110685.6|110734.7|110684.7|110737.2|110687.2|110727.6|110677.6|6
1735781300000|2025-01-02 01:28:20|110730.2|110680.2|110731.3|110681.3|110733.4|110683.4|110726.2|110676.2|12
1735781310000|2025-01-02 01:28:30|110732.1|110682.1|110725.4|110675.4|110732.1|110682.1|110720.6|110670.6|6
1735781320000|2025-01-02 01:28:40|110724.9|110674.9|110739.8|110689.8|110741.3|110691.3|110724.9|110674.9|15
1735781330000|2025-01-02 01:28:50|110736.7|110686.7|110740.1|110690.1|110740.1|110690.1|110725.4|110675.4|14
1735781340000|2025-01-02 01:29:00|110738|110688|110756.2|110706.2|110756.2|110706.2|110738|110688|11
1735781350000|2025-01-02 01:29:10|110752|110702|110762.5|110712.5|110762.5|110712.5|110752|110702|12
1735781360000|2025-01-02 01:29:20|110763.4|110713.4|110762.5|110712.5|110766.4|110716.4|110758.7|110708.7|8
1735781370000|2025-01-02 01:29:30|110763.2|110713.2|110765.6|110715.6|110769.5|110716.3|110763.2|110699|10
1735781380000|2025-01-02 01:29:40|110766.5|110716.5|110765|110715|110766.5|110716.5|110764|110714|5
1735781390000|2025-01-02 01:29:50|110764.2|110714.2|110768.9|110718.9|110769.7|110719.7|110764.2|110714.2|6
1735781400000|2025-01-02 01:30:00|110769|110719|110770|110720|110775.2|110720.6|110764.3|110702.6|16
1735781410000|2025-01-02 01:30:10|110769.9|110719.9|110756.2|110706.2|110777.1|110721.8|110754.3|110695|16
1735781420000|2025-01-02 01:30:20|110757.9|110707.9|110762.1|110712.1|110764.9|110713.7|110756.2|110694.2|16
1735781430000|2025-01-02 01:30:30|110760.5|110710.5|110767.2|110717.2|110767.2|110717.2|110760.5|110710.5|7
1735781440000|2025-01-02 01:30:40|110768.8|110718.8|110772|110722|110772.8|110722.8|110766.7|110716.7|14
1735781450000|2025-01-02 01:30:50|110771|110721|110771.3|110721.3|110774|110724|110767.4|110717.4|8
1735781460000|2025-01-02 01:31:00|110772.3|110722.3|110779.8|110729.8|110779.8|110729.8|110772.1|110722.1|11
1735781470000|2025-01-02 01:31:10|110781.5|110731.5|110788.4|110738.4|110794|110742.6|110781.5|110722.7|14
1735781480000|2025-01-02 01:31:20|110788.6|110738.6|110786|110736|110788.6|110738.6|110783.4|110733.4|6
1735781490000|2025-01-02 01:31:30|110788|110738|110792.8|110742.8|110792.8|110742.8|110784.5|110734.5|9
1735781500000|2025-01-02 01:31:40|110790.3|110740.3|110791.5|110741.5|110793.4|110743.4|110780|110730|13
1735781510000|2025-01-02 01:31:50|110790|110740|110787.1|110737.1|110790|110740|110785|110735|5
1735781520000|2025-01-02 01:32:00|110785.8|110735.8|110788|110738|110796.1|110746.1|110783|110733|8
1735781530000|2025-01-02 01:32:10|110790.1|110740.1|110780.8|110730.8|110795.1|110740.1|110774.3|110724.3|17
1735781540000|2025-01-02 01:32:20|110776.4|110726.4|110783.4|110733.4|110787|110737|110776.4|110726.4|6
1735781550000|2025-01-02 01:32:30|110780.9|110730.9|110789.5|110739.5|110808|110741|110780.9|110730.9|13
1735781560000|2025-01-02 01:32:40|110792.7|110742.7|110793.9|110743.9|110804|110748.5|110792.7|110733.4|13
1735781570000|2025-01-02 01:32:50|110794.3|110744.3|110798.6|110748.6|110806|110748.7|110793.4|110725.3|8
1735781580000|2025-01-02 01:33:00|110798.7|110748.7|110785.5|110735.5|110808|110748.7|110783.8|110731.2|7
1735781590000|2025-01-02 01:33:10|110785.1|110735.1|110787.1|110737.1|110789.4|110739.4|110783.9|110733.9|10
1735781600000|2025-01-02 01:33:20|110806|110730.1|110786.2|110736.2|110806|110737.5|110781|110730.1|9
1735781610000|2025-01-02 01:33:30|110785.9|110735.9|110784.1|110734.1|110796.8|110735.9|110781.3|110726.7|8
1735781620000|2025-01-02 01:33:40|110781.4|110731.4|110784.4|110734.4|110801|110737|110781.4|110728.2|9
1735781630000|2025-01-02 01:33:50|110786.4|110736.4|110771|110721|110787.3|110736.4|110771|110714.7|10
1735781640000|2025-01-02 01:34:00|110768.5|110718.5|110764.9|110714.9|110776|110720.3|110760.9|110705.1|18
1735781650000|2025-01-02 01:34:10|110764.8|110714.8|110781|110731|110783.6|110733.6|110764.8|110694.4|13
1735781660000|2025-01-02 01:34:20|110779.7|110729.7|110786.3|110736.3|110788.6|110738.6|110779.7|110729.7|18
1735781670000|2025-01-02 01:34:30|110786.7|110736.7|110780.5|110730.5|110794.9|110738.7|110780.5|110723.7|9
1735781680000|2025-01-02 01:34:40|110793.6|110723|110778.8|110728.8|110793.6|110730.2|110778.8|110723|5
1735781690000|2025-01-02 01:34:50|110777.4|110727.4|110776.8|110726.8|110789.4|110730.8|110775.7|110718.8|11
1735781700000|2025-01-02 01:35:00|110775.8|110725.8|110766.4|110716.4|110778.8|110726.1|110763.7|110708.4|14
1735781710000|2025-01-02 01:35:10|110771|110721|110767.4|110717.4|110781.6|110721|110766.1|110697.8|14
1735781720000|2025-01-02 01:35:20|110767.2|110717.2|110758.2|110708.2|110767.2|110717.2|110758.2|110708.2|10
1735781730000|2025-01-02 01:35:30|110758.3|110708.3|110758.1|110708.1|110775.3|110710.1|110758.1|110704.1|8
1735781740000|2025-01-02 01:35:40|110759.1|110709.1|110758.2|110708.2|110761.7|110711.7|110758.1|110708.1|8
1735781750000|2025-01-02 01:35:50|110755.4|110705.4|110754.1|110704.1|110755.4|110705.4|110751.8|110701.8|6
1735781760000|2025-01-02 01:36:00|110753.6|110703.6|110741.1|110691.1|110754.2|110704.2|110737.2|110687.2|18
1735781770000|2025-01-02 01:36:10|110742.4|110692.4|110743|110693|110743|110693|110740.4|110690.4|7
1735781780000|2025-01-02 01:36:20|110744|110694|110738.5|110688.5|110749.4|110699.4|110738.5|110688.5|17
1735781790000|2025-01-02 01:36:30|110737.4|110687.4|110743.2|110693.2|110751.3|110694|110737.4|110678.4|13
1735781800000|2025-01-02 01:36:40|110741.2|110691.2|110741.8|110691.8|110744.2|110694.2|110737.3|110687.3|16
1735781810000|2025-01-02 01:36:50|110742.2|110692.2|110740.1|110690.1|110743.8|110693.8|110738|110688|10
1735781820000|2025-01-02 01:37:00|110739.7|110689.7|110739.2|110689.2|110740.4|110690.4|110736.2|110686.2|9
1735781830000|2025-01-02 01:37:10|110738.5|110688.5|110732.5|110682.5|110745.7|110689|110728.8|110674|15
1735781840000|2025-01-02 01:37:20|110730.8|110680.8|110728.2|110678.2|110747.4|110680.8|110724.6|110674.6|10
1735781850000|2025-01-02 01:37:30|110725.5|110675.5|110708.4|110629|110728.6|110678.6|110707|110623.9|20
1735781860000|2025-01-02 01:37:40|110687.9|110637.9|110707.2|110629|110707.2|110638.2|110684.9|110619.7|24
1735781870000|2025-01-02 01:37:50|110706.4|110626|110701.8|110616.9|110706.4|110626|110699.1|110614.7|8
1735781880000|2025-01-02 01:38:00|110699.1|110620.1|110696.8|110613.9|110709.7|110622.1|110696.8|110612.4|12
1735781890000|2025-01-02 01:38:10|110697.6|110617|110697.3|110621|110697.6|110622|110695.2|110608.3|15
1735781900000|2025-01-02 01:38:20|110690.3|110613.2|110695.5|110622|110698.5|110622|110690.3|110610.6|11
1735781910000|2025-01-02 01:38:30|110696.3|110621.7|110702.4|110624|110702.7|110624|110696.3|110621.7|5
1735781920000|2025-01-02 01:38:40|110699.9|110617.4|110665.4|110615.4|110703.1|110632.3|110663.5|110609.5|26
1735781930000|2025-01-02 01:38:50|110703.3|110628.7|110690.3|110620|110703.3|110640.7|110675.3|110608.1|18
1735781940000|2025-01-02 01:39:00|110695.1|110608.1|110669.8|110584.1|110695.1|110608.1|110669.8|110584.1|17
1735781950000|2025-01-02 01:39:10|110670.6|110587.7|110664.9|110589.5|110676.9|110589.5|110664.9|110581.2|10
1735781960000|2025-01-02 01:39:20|110673.3|110591.1|110672.7|110581.7|110677.7|110591.1|110666.9|110578.1|22
1735781970000|2025-01-02 01:39:30|110665.4|110579.6|110670.7|110581.5|110671.9|110581.9|110665.4|110579.6|10
1735781980000|2025-01-02 01:39:40|110670.4|110587|110675.4|110605.3|110675.4|110605.3|110647.1|110563.8|17
1735781990000|2025-01-02 01:39:50|110677.1|110607|110675.1|110591|110682.4|110619.6|110669.6|110583.2|22
1735782000000|2025-01-02 01:40:00|110675|110593|110669.5|110592|110675|110595|110668.9|110590|11
1735782010000|2025-01-02 01:40:10|110669.9|110580|110638.4|110564|110669.9|110580|110629.5|110563.7|18
1735782020000|2025-01-02 01:40:20|110638.5|110566.7|110638.4|110566.3|110638.7|110566.7|110638.4|110566.3|5
1735782030000|2025-01-02 01:40:30|110642.6|110567.4|110640.6|110562.9|110644.9|110575|110625|110558.9|17
1735782040000|2025-01-02 01:40:40|110638.4|110563.6|110638.2|110564.6|110644.9|110576.7|110626.7|110560.8|19
1735782050000|2025-01-02 01:40:50|110638.3|110563.4|110638.9|110565.4|110638.9|110566.1|110638.2|110562.4|8
1735782060000|2025-01-02 01:41:00|110625.5|110565.1|110642.9|110564|110642.9|110575.5|110625.5|110562|9
1735782070000|2025-01-02 01:41:10|110640.6|110557.9|110641.5|110563|110643.6|110570|110637.1|110557.9|6
1735782080000|2025-01-02 01:41:20|110639.5|110565|110641.9|110556.8|110651.2|110567.3|110639.5|110556.8|16
1735782090000|2025-01-02 01:41:30|110641.1|110565.8|110621.7|110571.7|110648.2|110577.5|110609.9|110535.3|57
1735782100000|2025-01-02 01:41:40|110624.2|110574.2|110633.7|110583.7|110635.4|110585.4|110617.5|110567.5|33
1735782110000|2025-01-02 01:41:50|110633.5|110583.5|110635.2|110585.2|110637.8|110587.8|110629.6|110579.6|14
1735782120000|2025-01-02 01:42:00|110633.2|110583.2|110638.4|110588.4|110649.2|110592.5|110628.8|110575.8|28
1735782130000|2025-01-02 01:42:10|110636.4|110586.4|110640.6|110590.6|110652.2|110591|110636|110579.5|15
1735782140000|2025-01-02 01:42:20|110640.7|110590.7|110637|110587|110654.3|110590.7|110636.2|110582.4|9
1735782150000|2025-01-02 01:42:30|110635.6|110585.6|110632.8|110582.8|110650.9|110586.8|110632.8|110576.8|10
1735782160000|2025-01-02 01:42:40|110634.1|110584.1|110630.1|110580.1|110634.1|110584.1|110630|110580|8
1735782170000|2025-01-02 01:42:50|110628.7|110578.7|110628.3|110578.3|110633.1|110583.1|110628.3|110578.3|11
1735782180000|2025-01-02 01:43:00|110628.5|110578.5|110635.7|110585.7|110635.7|110585.7|110628.5|110578.5|11
1735782190000|2025-01-02 01:43:10|110633.9|110583.9|110636.5|110586.5|110647.3|110588.4|110633.8|110574|17
1735782200000|2025-01-02 01:43:20|110634.8|110584.8|110628.5|110578.5|110637.7|110585.9|110622.1|110567.2|13
1735782210000|2025-01-02 01:43:30|110647.2|110567.5|110634.1|110584.1|110647.2|110585.8|110626.5|110567.5|15
1735782220000|2025-01-02 01:43:40|110635.6|110585.6|110640.5|110590.5|110640.5|110590.5|110635.6|110585.6|6
1735782230000|2025-01-02 01:43:50|110643.2|110593.2|110660.5|110610.5|110672.6|110610.5|110643.2|110589.2|14
1735782240000|2025-01-02 01:44:00|110658.5|110608.5|110664.1|110614.1|110668.6|110618.6|110658.5|110608.5|11
1735782250000|2025-01-02 01:44:10|110665.5|110615.5|110677.5|110606.6|110678.5|110618.3|110663.8|110606.6|8
1735782260000|2025-01-02 01:44:20|110677.3|110606.8|110677.3|110606.8|110677.3|110606.9|110677.3|110606.8|3
1735782270000|2025-01-02 01:44:30|110665.1|110615.1|110665.1|110615.1|110665.1|110615.1|110665.1|110615.1|1
1735782280000|2025-01-02 01:44:40|110664|110614|110665.8|110615.8|110667|110617|110664|110614|3
1735782290000|2025-01-02 01:44:50|110665.7|110615.7|110665.2|110615.2|110665.7|110615.7|110665.2|110615.2|2
1735782300000|2025-01-02 01:45:00|110665.8|110615.8|110667.7|110617.7|110668.1|110618.1|110662.2|110612.2|12
1735782310000|2025-01-02 01:45:10|110667.4|110617.4|110665.4|110615.4|110668.7|110618.7|110665.4|110615.4|6
1735782320000|2025-01-02 01:45:20|110664.8|110614.8|110663.3|110613.3|110668.1|110618.1|110662.8|110612.8|18
1735782330000|2025-01-02 01:45:30|110672.5|110601|110661.8|110611.8|110672.5|110616.5|110657.6|110599|7
1735782340000|2025-01-02 01:45:40|110663.1|110613.1|110659|110609|110667.1|110617.1|110659|110609|8
1735782350000|2025-01-02 01:45:50|110667.4|110596.3|110660.8|110610.8|110667.4|110610.8|110659.9|110596.3|6
1735782360000|2025-01-02 01:46:00|110661|110611|110656.3|110606.3|110661.7|110611.7|110654.2|110604.2|7
1735782370000|2025-01-02 01:46:10|110656.4|110606.4|110664.8|110614.8|110671|110614.8|110654.3|110598.8|11
1735782380000|2025-01-02 01:46:20|110665.4|110615.4|110663.6|110613.6|110665.4|110615.4|110663.6|110613.6|5
1735782390000|2025-01-02 01:46:30|110664|110614|110664.8|110614.8|110664.8|110614.8|110664|110614|4
1735782400000|2025-01-02 01:46:40|110664.3|110614.3|110664.3|110614.3|110664.3|110614.3|110664.3|110614.3|1
1735782410000|2025-01-02 01:46:50|110664.5|110614.5|110664.3|110614.3|110664.5|110614.5|110664.1|110614.1|4
1735782420000|2025-01-02 01:47:00|110666.2|110616.2|110664.2|110592|110668.2|110618.2|110651.3|110592|12
1735782430000|2025-01-02 01:47:10|110663.8|110605.4|110664.5|110592|110664.5|110605.4|110649|110592|10
1735782440000|2025-01-02 01:47:20|110664.2|110591.1|110663.6|110591.3|110664.2|110603|110650.3|110589.8|7
1735782450000|2025-01-02 01:47:30|110654.1|110604.1|110653.9|110603.9|110654.1|110604.1|110653.9|110603.9|2
1735782460000|2025-01-02 01:47:40|110667.7|110590|110660.5|110587.9|110667.7|110606|110651.5|110587.9|10
1735782470000|2025-01-02 01:47:50|110659.5|110588.6|110658.2|110586.6|110665.5|110601.1|110645.4|110586.6|8
1735782480000|2025-01-02 01:48:00|110657.8|110586.5|110658.3|110587.2|110663|110599|110645.2|110586.5|17
1735782490000|2025-01-02 01:48:10|110658.7|110595|110640.8|110590.8|110658.7|110599.9|110640.8|110590.8|12
1735782500000|2025-01-02 01:48:20|110640.7|110590.7|110645.5|110595.5|110646.8|110596.8|110640.2|110590.2|12
1735782510000|2025-01-02 01:48:30|110643|110593|110643.2|110593.2|110643.5|110593.5|110641.6|110591.6|8
1735782520000|2025-01-02 01:48:40|110642.3|110592.3|110637.9|110587.9|110646|110596|110637.9|110587.9|14
1735782530000|2025-01-02 01:48:50|110638.5|110588.5|110640|110590|110643.3|110593.3|110638.5|110588.5|6
1735782540000|2025-01-02 01:49:00|110642|110592|110642.6|110592.6|110644.3|110594.3|110641.9|110591.9|6
1735782550000|2025-01-02 01:49:10|110642.7|110592.7|110640.9|110590.9|110650.7|110600.7|110640.4|110590.4|9
1735782560000|2025-01-02 01:49:20|110643.4|110593.4|110645.4|110595.4|110647.9|110597.9|110643.4|110593.4|5
1735782570000|2025-01-02 01:49:30|110648.4|110598.4|110646.7|110596.7|110648.4|110598.4|110643.6|110593.6|5
1735782580000|2025-01-02 01:49:40|110650.3|110600.3|110650.6|110600.6|110651.5|110601.5|110643.3|110593.3|14
1735782590000|2025-01-02 01:49:50|110648.5|110598.5|110645|110595|110649.8|110599.8|110644.2|110594.2|6
1735782600000|2025-01-02 01:50:00|110645.1|110595.1|110633.5|110583.5|110650.5|110600.5|110630.5|110580.5|18
1735782610000|2025-01-02 01:50:10|110635.2|110585.2|110634.8|110584.8|110646.2|110588.1|110632.6|110575|10
1735782620000|2025-01-02 01:50:20|110635.1|110585.1|110647.9|110577|110647.9|110585.2|110635.1|110577|3
1735782630000|2025-01-02 01:50:30|110629.5|110576.1|110633.5|110583.5|110634|110584|110628.8|110576.1|9
1735782640000|2025-01-02 01:50:40|110635.2|110585.2|110634.7|110584.7|110635.5|110585.5|110627|110577|9
1735782650000|2025-01-02 01:50:50|110634.4|110584.4|110630.5|110580.5|110637.1|110587.1|110630.4|110580.4|12
1735782660000|2025-01-02 01:51:00|110632.1|110582.1|110632.2|110582.2|110634.9|110584.9|110629.6|110579.6|8
1735782670000|2025-01-02 01:51:10|110629.6|110579.6|110629.4|110579.4|110629.6|110579.6|110627.6|110577.6|4
1735782680000|2025-01-02 01:51:20|110630.8|110580.8|110626.6|110576.6|110633.5|110583.5|110626|110576|12
1735782690000|2025-01-02 01:51:30|110626.1|110576.1|110626.6|110576.6|110626.6|110576.6|110623.3|110573.3|10
1735782700000|2025-01-02 01:51:40|110623.6|110573.6|110624.8|110574.8|110629|110579|110619.7|110569.7|19
1735782710000|2025-01-02 01:51:50|110626.4|110576.4|110622.9|110572.9|110626.6|110576.6|110620.5|110570.5|10
1735782720000|2025-01-02 01:52:00|110625.2|110575.2|110626.7|110576.7|110626.7|110576.7|110620|110570|15
1735782730000|2025-01-02 01:52:10|110628|110578|110627.4|110577.4|110628|110578|110619.5|110569.5|21
1735782740000|2025-01-02 01:52:20|110625.2|110575.2|110626.7|110576.7|110626.9|110576.9|110621.4|110571.4|14
1735782750000|2025-01-02 01:52:30|110626.4|110576.4|110631.7|110581.7|110631.7|110581.7|110622.1|110572.1|13
1735782760000|2025-01-02 01:52:40|110631.6|110581.6|110627.8|110577.8|110631.6|110581.6|110623.9|110573.9|10
1735782770000|2025-01-02 01:52:50|110641.4|110570.1|110631.2|110581.2|110641.4|110581.2|110625.8|110570.1|6
1735782780000|2025-01-02 01:53:00|110631.3|110581.3|110629.1|110579.1|110631.3|110581.3|110627.6|110577.6|6
1735782790000|2025-01-02 01:53:10|110633.5|110583.5|110636.1|110586.1|110636.1|110586.1|110633.5|110583.5|3
1735782800000|2025-01-02 01:53:20|110638.9|110588.9|110650.9|110580.5|110650.9|110594.6|110634|110575.1|17
1735782810000|2025-01-02 01:53:30|110649.7|110579.3|110644.6|110594.6|110654.2|110594.6|110635.9|110579.3|13
1735782820000|2025-01-02 01:53:40|110647.1|110597.1|110657.6|110607.6|110668.1|110609.6|110647.1|110584.3|26
1735782830000|2025-01-02 01:53:50|110667.2|110595.6|110654.1|110604.1|110672|110604.8|110652.1|110593.6|8
1735782840000|2025-01-02 01:54:00|110653.7|110603.7|110651.8|110601.8|110653.9|110603.9|110647.8|110597.8|6
1735782850000|2025-01-02 01:54:10|110651.5|110601.5|110646|110596|110651.5|110601.5|110645.5|110595.5|5
1735782860000|2025-01-02 01:54:20|110640|110590|110648.6|110598.6|110650|110600|110640|110590|8
1735782870000|2025-01-02 01:54:30|110648.1|110598.1|110647.4|110597.4|110648.5|110598.5|110643.3|110593.3|12
1735782880000|2025-01-02 01:54:40|110648|110598|110649.8|110599.8|110651.8|110601.8|110643.8|110593.8|14
1735782890000|2025-01-02 01:54:50|110645.8|110595.8|110644.7|110594.7|110645.8|110595.8|110644.7|110594.7|2
1735782900000|2025-01-02 01:55:00|110643.7|110593.7|110642|110592|110660.5|110597.4|110637|110587|20
1735782910000|2025-01-02 01:55:10|110641.7|110591.7|110641.9|110591.9|110641.9|110591.9|110640.7|110590.7|8
1735782920000|2025-01-02 01:55:20|110638.6|110588.6|110639.7|110589.7|110652.7|110592|110636.6|110579|11
1735782930000|2025-01-02 01:55:30|110656|110584|110637.5|110587.5|110656|110595.1|110637.5|110583.1|7
1735782960000|2025-01-02 01:56:00|110640.5|110590.5|110641.3|110591.3|110644.9|110594.9|110638.7|110588.7|7
1735782970000|2025-01-02 01:56:10|110641.2|110591.2|110640.1|110590.1|110641.2|110591.2|110640.1|110590.1|3
1735782980000|2025-01-02 01:56:20|110640|110590|110640.1|110590.1|110640.1|110590.1|110640|110590|2
1735782990000|2025-01-02 01:56:30|110637|110587|110637|110587|110637|110587|110637|110587|1
1735783000000|2025-01-02 01:56:40|110637.1|110587.1|110641.6|110591.6|110641.8|110591.8|110635.9|110585.9|12
1735783010000|2025-01-02 01:56:50|110641.3|110591.3|110641.6|110591.6|110641.6|110591.6|110640.6|110590.6|3
1735783020000|2025-01-02 01:57:00|110642.3|110592.3|110643.7|110593.7|110644|110594|110641.8|110591.8|8
1735783030000|2025-01-02 01:57:10|110644.2|110594.2|110635|110585|110644.2|110594.2|110635|110585|5
1735783040000|2025-01-02 01:57:20|110637|110587|110644.5|110594.5|110644.5|110594.5|110637|110587|5
1735783050000|2025-01-02 01:57:30|110649.5|110599.5|110647.2|110597.2|110663.3|110600.9|110646.9|110590.8|16
1735783060000|2025-01-02 01:57:40|110651.6|110601.6|110648.8|110598.8|110663.1|110603.5|110643.9|110592|16
1735783070000|2025-01-02 01:57:50|110647.4|110597.4|110646|110596|110647.4|110597.4|110645.2|110595.2|6
1735783080000|2025-01-02 01:58:00|110645.5|110595.5|110649.1|110599.1|110663.3|110600.3|110645.3|110590.5|11
1735783090000|2025-01-02 01:58:10|110648.8|110598.8|110647.3|110597.3|110651.8|110601.8|110646|110596|9
1735783100000|2025-01-02 01:58:20|110647.4|110597.4|110648.7|110598.7|110654.4|110604.4|110647.4|110597.4|16
1735783110000|2025-01-02 01:58:30|110667.2|110597|110651.6|110601.6|110667.2|110609.6|110651.3|110596|18
1735783120000|2025-01-02 01:58:40|110651|110601|110646.3|110596.3|110656|110606|110646.3|110596.3|8
1735783130000|2025-01-02 01:58:50|110646.2|110596.2|110649.9|110599.9|110649.9|110599.9|110646.2|110596.2|3
1735783140000|2025-01-02 01:59:00|110649.5|110599.5|110651.1|110601.1|110651.1|110601.1|110649.4|110599.4|5
1735783150000|2025-01-02 01:59:10|110650|110600|110647|110597|110651.8|110601.8|110643|110593|10
1735783160000|2025-01-02 01:59:20|110654|110604|110648.5|110598.5|110654|110604|110646|110596|13
1735783170000|2025-01-02 01:59:30|110650.5|110600.5|110651|110601|110654.2|110604.2|110648|110598|18
1735783180000|2025-01-02 01:59:40|110652|110602|110650|110600|110653.7|110603.7|110650|110600|6
1735783190000|2025-01-02 01:59:50|110657.3|110607.3|110650.8|110600.8|110657.3|110607.3|110650.8|110600.8|2
1735783200000|2025-01-02 02:00:00|110654.4|110604.4|110653|110603|110672.2|110609.6|110647.3|110596|17
1735783210000|2025-01-02 02:00:10|110648.7|110598.7|110648|110598|110652.7|110602.7|110648|110598|8
1735783220000|2025-01-02 02:00:20|110652|110602|110645.7|110595.7|110655.5|110605.5|110645.7|110595.7|14
1735783230000|2025-01-02 02:00:30|110645.4|110595.4|110645.5|110595.5|110659.4|110601.3|110645.4|110589.4|13
1735783240000|2025-01-02 02:00:40|110647.1|110597.1|110646.1|110596.1|110647.2|110597.2|110646.1|110596.1|4
1735783250000|2025-01-02 02:00:50|110644.6|110594.6|110643|110593|110644.6|110594.6|110642.3|110592.3|5
1735783260000|2025-01-02 02:01:00|110643.1|110593.1|110645.8|110595.8|110647.7|110597.7|110643.1|110593.1|10
1735783270000|2025-01-02 02:01:10|110644.8|110594.8|110641.7|110591.7|110645.3|110595.3|110641.4|110591.4|6
1735783280000|2025-01-02 02:01:20|110633.8|110583.8|110630.8|110580.8|110633.8|110583.8|110625|110575|17
1735783290000|2025-01-02 02:01:30|110632.9|110582.9|110632.3|110582.3|110636.2|110586.2|110628.2|110578.2|27
1735783300000|2025-01-02 02:01:40|110630.2|110580.2|110632.4|110582.4|110633.7|110583.7|110630.2|110580.2|9
1735783310000|2025-01-02 02:01:50|110632.7|110582.7|110632.8|110582.8|110635.3|110585.3|110632.7|110582.7|4
1735783320000|2025-01-02 02:02:00|110635.3|110585.3|110635.2|110585.2|110635.3|110585.3|110630.6|110580.6|10
1735783330000|2025-01-02 02:02:10|110633.7|110583.7|110633.2|110583.2|110633.7|110583.7|110631.9|110581.9|7
1735783340000|2025-01-02 02:02:20|110633.1|110583.1|110634.5|110584.5|110634.5|110584.5|110633.1|110583.1|3
1735783350000|2025-01-02 02:02:30|110640.3|110590.3|110632.1|110582.1|110640.3|110590.3|110632.1|110582.1|8
1735783360000|2025-01-02 02:02:40|110632.3|110582.3|110632.7|110582.7|110632.7|110582.7|110632.3|110582.3|2
1735783370000|2025-01-02 02:02:50|110632.8|110582.8|110631.8|110581.8|110636.5|110586.5|110630.2|110580.2|11
1735783380000|2025-01-02 02:03:00|110625.5|110575.5|110630.5|110580.5|110635|110585|110622|110572|15
1735783390000|2025-01-02 02:03:10|110624.5|110574.5|110624|110574|110624.5|110574.5|110624|110574|2
1735783400000|2025-01-02 02:03:20|110629.5|110579.5|110632.7|110582.7|110633.6|110583.6|110622.5|110572.5|22
1735783410000|2025-01-02 02:03:30|110637.4|110587.4|110631.5|110581.5|110637.4|110587.4|110631.5|110581.5|4
1735783420000|2025-01-02 02:03:40|110629.8|110579.8|110631.2|110581.2|110647.3|110587.2|110629.8|110576.4|5
1735783430000|2025-01-02 02:03:50|110634.2|110584.2|110646.4|110569.1|110648.7|110584.2|110624.8|110569.1|18
1735783440000|2025-01-02 02:04:00|110651.7|110570|110642|110570.9|110651.7|110582.2|110626.1|110569.1|14
1735783450000|2025-01-02 02:04:10|110626.3|110572|110625.5|110575.5|110645.4|110583.3|110624.3|110572|20
1735783460000|2025-01-02 02:04:20|110625.6|110575.6|110619.6|110569.6|110628.5|110578.5|110618.9|110568.9|10
1735783470000|2025-01-02 02:04:30|110620.1|110570.1|110627.6|110577.6|110635.8|110579.7|110620.1|110565|25
1735783480000|2025-01-02 02:04:40|110623.6|110573.6|110624.2|110574.2|110629|110579|110620.7|110570.7|16
1735783490000|2025-01-02 02:04:50|110629.7|110579.7|110620.3|110570.3|110637.3|110579.7|110617.1|110567|19
1735783500000|2025-01-02 02:05:00|110619|110569|110621.7|110571.7|110627.9|110577.9|110619|110569|14
1735783510000|2025-01-02 02:05:10|110626.3|110576.3|110621.4|110571.4|110639.6|110576.3|110621.3|110567|8
1735783520000|2025-01-02 02:05:20|110626.1|110576.1|110617|110567|110626.1|110576.1|110614.5|110564.5|8
1735783530000|2025-01-02 02:05:30|110614.5|110564.5|110616|110566|110616|110566|110614.5|110564.5|2
1735783540000|2025-01-02 02:05:40|110618.7|110568.7|110618.1|110568.1|110618.7|110568.7|110615.8|110565.8|7
1735783550000|2025-01-02 02:05:50|110617.1|110567.1|110617|110567|110617.1|110567.1|110617|110567|2
1735783560000|2025-01-02 02:06:00|110617.2|110567.2|110619.7|110569.7|110623.7|110573.7|110617.2|110567.2|9
1735783570000|2025-01-02 02:06:10|110619.6|110569.6|110616.8|110566.8|110619.6|110569.6|110615.8|110565.8|4
1735783580000|2025-01-02 02:06:20|110616.9|110566.9|110620.4|110570.4|110620.4|110570.4|110616.9|110566.9|6
1735783590000|2025-01-02 02:06:30|110620.2|110570.2|110618.6|110568.6|110620.2|110570.2|110616|110566|5
1735783600000|2025-01-02 02:06:40|110617.8|110567.8|110617.5|110567.5|110618|110568|110617.5|110567.5|3
1735783610000|2025-01-02 02:06:50|110617.7|110567.7|110614.7|110564.7|110618.4|110568.4|110614.1|110564.1|13
1735783620000|2025-01-02 02:07:00|110616.5|110566.5|110616.5|110566.5|110617.2|110567.2|110615.8|110565.8|8
1735783630000|2025-01-02 02:07:10|110615.6|110565.6|110615.5|110565.5|110615.6|110565.6|110615.4|110565.4|4
1735783640000|2025-01-02 02:07:20|110617.1|110567.1|110619.2|110569.2|110635.2|110576.7|110617.1|110563.9|12
1735783650000|2025-01-02 02:07:30|110620.4|110570.4|110619.7|110569.7|110625.3|110575.3|110619.7|110569.7|9
1735783660000|2025-01-02 02:07:40|110620.9|110570.9|110620.3|110570.3|110624.7|110574.7|110620.3|110570.3|4
1735783670000|2025-01-02 02:07:50|110619.1|110569.1|110616|110566|110619.2|110569.2|110616|110566|3
1735783680000|2025-01-02 02:08:00|110617|110567|110617|110567|110617|110567|110617|110567|1
1735783690000|2025-01-02 02:08:10|110615.5|110565.5|110621.1|110571.1|110621.1|110571.1|110613|110563|9
1735783700000|2025-01-02 02:08:20|110622.4|110572.4|110620|110570|110626.7|110576.7|110619.5|110569.5|13
1735783710000|2025-01-02 02:08:30|110620.6|110570.6|110620.8|110570.8|110622.3|110572.3|110619.8|110569.8|5
1735783720000|2025-01-02 02:08:40|110620.7|110570.7|110615.5|110565.5|110620.7|110570.7|110615.5|110565.5|2
1735783730000|2025-01-02 02:08:50|110617.5|110567.5|110616.7|110566.7|110621.5|110571.5|110613.5|110563.5|12
1735783740000|2025-01-02 02:09:00|110616.4|110566.4|110614|110564|110616.6|110566.6|110614|110564|14
1735783750000|2025-01-02 02:09:10|110616.3|110566.3|110617.4|110567.4|110630.5|110567.4|110612.6|110560.2|13
1735783760000|2025-01-02 02:09:20|110616.9|110566.9|110616.2|110566.2|110617.6|110567.6|110616.2|110566.2|3
1735783770000|2025-01-02 02:09:30|110615.9|110565.9|110615.7|110565.7|110616.9|110566.9|110615.7|110565.7|4
1735783780000|2025-01-02 02:09:40|110631|110560.4|110613.8|110563.8|110631|110564.7|110613.7|110560.4|4
1735783790000|2025-01-02 02:09:50|110614.2|110564.2|110616.2|110566.2|110616.2|110566.2|110614.1|110564.1|4
1735783800000|2025-01-02 02:10:00|110617.8|110567.8|110619.7|110569.7|110624.6|110574.6|110617.5|110567.5|9
1735783810000|2025-01-02 02:10:10|110617|110567|110614.5|110564.5|110622.4|110572.4|110614.5|110564.5|5
1735783820000|2025-01-02 02:10:20|110614.7|110564.7|110614.3|110564.3|110614.7|110564.7|110614.3|110564.3|2
1735783830000|2025-01-02 02:10:30|110615.4|110565.4|110613.6|110563.6|110617|110567|110613.6|110563.6|4
1735783840000|2025-01-02 02:10:40|110614.5|110564.5|110613|110563|110614.5|110564.5|110613|110563|2
1735783850000|2025-01-02 02:10:50|110616|110566|110617.6|110567.6|110617.6|110567.6|110616|110566|2
1735783860000|2025-01-02 02:11:00|110613.6|110563.6|110617.5|110567.5|110620.6|110570.6|110613.6|110563.6|16
1735783870000|2025-01-02 02:11:10|110617.6|110567.6|110619|110569|110619.1|110569.1|110617.6|110567.6|4
1735783880000|2025-01-02 02:11:20|110618.2|110568.2|110617.3|110567.3|110618.3|110568.3|110617.3|110567.3|3
1735783890000|2025-01-02 02:11:30|110617.2|110567.2|110617.7|110567.7|110619.2|110569.2|110614.6|110564.6|8
1735783900000|2025-01-02 02:11:40|110617.4|110567.4|110618.1|110568.1|110618.1|110568.1|110617.3|110567.3|5
1735783910000|2025-01-02 02:11:50|110618|110568|110618|110568|110618|110568|110618|110568|1
1735783920000|2025-01-02 02:12:00|110618.1|110568.1|110616.2|110566.2|110618.1|110568.1|110615.6|110565.6|7
1735783930000|2025-01-02 02:12:10|110617.6|110567.6|110617.3|110567.3|110617.6|110567.6|110617.3|110567.3|2
1735783940000|2025-01-02 02:12:20|110616.2|110566.2|110617|110567|110618.9|110568.9|110616.2|110566.2|6
1735783950000|2025-01-02 02:12:30|110618.4|110568.4|110620.5|110570.5|110621.4|110571.4|110616.7|110566.7|11
1735783960000|2025-01-02 02:12:40|110621.2|110571.2|110619.7|110569.7|110623.4|110573.4|110617.7|110567.7|8
1735783970000|2025-01-02 02:12:50|110624|110574|110620.9|110570.9|110627.1|110577.1|110619.6|110569.6|13
1735783980000|2025-01-02 02:13:00|110620.8|110570.8|110627.5|110577.5|110627.5|110577.5|110620.8|110570.8|9
1735783990000|2025-01-02 02:13:10|110623.5|110573.5|110623.5|110573.5|110637.6|110577.1|110622.4|110567.4|9
1735784000000|2025-01-02 02:13:20|110639|110567.4|110620.5|110570.5|110639|110580.5|110618.5|110567.4|18
1735784010000|2025-01-02 02:13:30|110626|110576|110621|110571|110627|110577|110618|110568|15
1735784020000|2025-01-02 02:13:40|110618|110568|110623|110573|110626.5|110576.5|110618|110568|14
1735784030000|2025-01-02 02:13:50|110637.4|110567.2|110625.4|110575.4|110637.4|110580|110624.7|110567.2|14
1735784040000|2025-01-02 02:14:00|110629.8|110579.8|110623.8|110573.8|110634|110584|110623.3|110573.3|10
1735784050000|2025-01-02 02:14:10|110628.5|110578.5|110625.6|110575.6|110631.3|110581.3|110623.8|110573.8|16
1735784060000|2025-01-02 02:14:20|110624.6|110574.6|110624.3|110574.3|110629.6|110579.6|110623.3|110573.3|7
1735784070000|2025-01-02 02:14:30|110622.8|110572.8|110621|110571|110622.8|110572.8|110621|110571|2
1735784080000|2025-01-02 02:14:40|110619.5|110569.5|110621.5|110571.5|110622.3|110572.3|110618|110568|9
1735784090000|2025-01-02 02:14:50|110620.9|110570.9|110622.6|110572.6|110622.6|110572.6|110619.3|110569.3|7
1735784100000|2025-01-02 02:15:00|110621.7|110571.7|110622.8|110572.8|110622.8|110572.8|110618.8|110568.8|9
1735784110000|2025-01-02 02:15:10|110621.8|110571.8|110618.5|110568.5|110621.8|110571.8|110618.5|110568.5|3
1735784120000|2025-01-02 02:15:20|110619.5|110569.5|110619.5|110569.5|110619.5|110569.5|110619.5|110569.5|1
1735784130000|2025-01-02 02:15:30|110620|110570|110619|110569|110629|110579|110619|110569|5
1735784140000|2025-01-02 02:15:40|110620|110570|110623.9|110573.9|110629|110579|110620|110570|12
1735784150000|2025-01-02 02:15:50|110620.8|110570.8|110624.3|110574.3|110624.3|110574.3|110620.8|110570.8|7
1735784160000|2025-01-02 02:16:00|110622.9|110572.9|110624.5|110574.5|110624.5|110574.5|110622.9|110572.9|5
1735784170000|2025-01-02 02:16:10|110623.8|110573.8|110624|110574|110624.4|110574.4|110623.4|110573.4|5
1735784180000|2025-01-02 02:16:20|110623.9|110573.9|110619.5|110569.5|110630.1|110580.1|110617.5|110567.5|7
1735784190000|2025-01-02 02:16:30|110617|110567|110619.5|110569.5|110625.5|110575.5|110617|110567|5
1735784200000|2025-01-02 02:16:40|110617|110567|110623.7|110573.7|110623.7|110573.7|110617|110567|3
1735784210000|2025-01-02 02:16:50|110624.7|110574.7|110637.9|110567.3|110637.9|110578.9|110623.6|110567.3|7
1735784220000|2025-01-02 02:17:00|110622|110572|110627.8|110577.8|110641.2|110579|110622|110567.3|22
1735784230000|2025-01-02 02:17:10|110621.4|110571.4|110623.1|110573.1|110627.8|110577.8|110618|110568|12
1735784240000|2025-01-02 02:17:20|110623|110573|110626.6|110576.6|110626.6|110576.6|110621.4|110571.4|6
1735784250000|2025-01-02 02:17:30|110622.2|110572.2|110622.2|110572.2|110626.6|110576.6|110622.2|110572.2|3
1735784260000|2025-01-02 02:17:40|110625.9|110575.9|110623.5|110573.5|110627.8|110577.8|110623.4|110573.4|5
1735784270000|2025-01-02 02:17:50|110628.1|110578.1|110620|110570|110628.1|110578.1|110618.5|110568.5|4
1735784280000|2025-01-02 02:18:00|110612.5|110562.5|110624.2|110574.2|110624.2|110574.2|110612.5|110562.5|13
1735784290000|2025-01-02 02:18:10|110624.6|110574.6|110623.2|110573.2|110627.9|110577.9|110621.5|110571.5|20
1735784300000|2025-01-02 02:18:20|110621.4|110571.4|110624.3|110574.3|110624.3|110574.3|110619.3|110569.3|22
1735784310000|2025-01-02 02:18:30|110622.9|110572.9|110621.3|110571.3|110622.9|110572.9|110620.3|110570.3|7
1735784320000|2025-01-02 02:18:40|110622.3|110572.3|110620.5|110570.5|110627.6|110577.6|110620.5|110570.5|12
1735784330000|2025-01-02 02:18:50|110620.2|110570.2|110620.7|110570.7|110621.3|110571.3|110619.9|110569.9|5
1735784340000|2025-01-02 02:19:00|110620.8|110570.8|110620.7|110570.7|110620.8|110570.8|110620.7|110570.7|2
1735784350000|2025-01-02 02:19:10|110618.9|110568.9|110617.4|110567.4|110618.9|110568.9|110617.4|110567.4|4
1735784360000|2025-01-02 02:19:20|110617.5|110567.5|110617|110567|110619.8|110569.8|110617|110567|6
1735784370000|2025-01-02 02:19:30|110618|110568|110617.4|110567.4|110618.7|110568.7|110617.4|110567.4|6
1735784380000|2025-01-02 02:19:40|110618.9|110568.9|110619.9|110569.9|110623.2|110573.2|110618.9|110568.9|5
1735784390000|2025-01-02 02:19:50|110622.1|110572.1|110620.9|110570.9|110622.1|110572.1|110620.9|110570.9|2
1735784400000|2025-01-02 02:20:00|110618.9|110568.9|110619|110569|110619.2|110569.2|110618.9|110568.9|6
1735784410000|2025-01-02 02:20:10|110616.5|110566.5|110616.5|110566.5|110616.5|110566.5|110616.5|110566.5|1
1735784420000|2025-01-02 02:20:20|110615|110565|110617.5|110567.5|110617.5|110567.5|110615|110565|2
1735784430000|2025-01-02 02:20:30|110615.5|110565.5|110615.5|110565.5|110615.5|110565.5|110615.5|110565.5|1
1735784440000|2025-01-02 02:20:40|110618.2|110568.2|110621.9|110571.9|110623.6|110573.6|110618.2|110568.2|7
1735784450000|2025-01-02 02:20:50|110622.1|110572.1|110621.5|110571.5|110622.1|110572.1|110621.5|110571.5|3
1735784460000|2025-01-02 02:21:00|110621.8|110571.8|110621.6|110571.6|110621.8|110571.8|110621.6|110571.6|2
1735784470000|2025-01-02 02:21:10|110621|110571|110618|110568|110621|110571|110613|110563|11
1735784480000|2025-01-02 02:21:20|110616|110566|110614.9|110564.9|110617.6|110567.6|110614.9|110564.9|5
1735784490000|2025-01-02 02:21:30|110615.2|110565.2|110615.7|110565.7|110615.7|110565.7|110615.2|110565.2|4
1735784500000|2025-01-02 02:21:40|110615.5|110565.5|110613.5|110563.5|110616.4|110566.4|110613.5|110563.5|5
1735784510000|2025-01-02 02:21:50|110616|110566|110621.8|110571.8|110621.8|110571.8|110616|110566|4
1735784520000|2025-01-02 02:22:00|110624.5|110574.5|110621.9|110571.9|110625.1|110575.1|110620.4|110570.4|8
1735784530000|2025-01-02 02:22:10|110620.9|110570.9|110616.3|110566.3|110620.9|110570.9|110616|110566|6
1735784540000|2025-01-02 02:22:20|110617.6|110567.6|110617.5|110567.5|110617.6|110567.6|110617.5|110567.5|2
1735784550000|2025-01-02 02:22:30|110620.1|110570.1|110621.2|110571.2|110622.6|110572.6|110619.2|110569.2|13
1735784560000|2025-01-02 02:22:40|110621.3|110571.3|110620.4|110570.4|110622.3|110572.3|110618.9|110568.9|13
1735784570000|2025-01-02 02:22:50|110620.3|110570.3|110619.8|110569.8|110621.4|110571.4|110619.8|110569.8|6
1735784580000|2025-01-02 02:23:00|110617|110567|110617|110567|110617|110567|110617|110567|1
1735784590000|2025-01-02 02:23:10|110615.1|110565.1|110626.4|110576.4|110626.4|110576.4|110614.7|110564.7|7
1735784600000|2025-01-02 02:23:20|110623.7|110573.7|110627.6|110577.6|110627.6|110577.6|110623.7|110573.7|7
1735784610000|2025-01-02 02:23:30|110629.2|110579.2|110627.6|110577.6|110629.3|110579.3|110627.6|110577.6|12
1735784620000|2025-01-02 02:23:40|110628.8|110578.8|110629.8|110579.8|110636.9|110586.9|110627.6|110577.6|15
1735784630000|2025-01-02 02:23:50|110629.9|110579.9|110623.4|110573.4|110629.9|110579.9|110623.4|110573.4|4
1735784640000|2025-01-02 02:24:00|110623.8|110573.8|110620.6|110570.6|110623.8|110573.8|110620.6|110570.6|3
1735784650000|2025-01-02 02:24:10|110626.1|110576.1|110622|110572|110627|110577|110621.1|110571.1|5
1735784660000|2025-01-02 02:24:20|110623.9|110573.9|110622.2|110572.2|110623.9|110573.9|110622.2|110572.2|4
1735784670000|2025-01-02 02:24:30|110623.5|110573.5|110623.9|110573.9|110624.2|110574.2|110622.8|110572.8|4
1735784680000|2025-01-02 02:24:40|110623.2|110573.2|110617.8|110567.8|110624.9|110574.9|110617.8|110567.8|8
1735784690000|2025-01-02 02:24:50|110618.8|110568.8|110620|110570|110621.7|110571.7|110618.8|110568.8|6
1735784700000|2025-01-02 02:25:00|110619.8|110569.8|110620.1|110570.1|110620.8|110570.8|110618.1|110568.1|12
1735784710000|2025-01-02 02:25:10|110619.5|110569.5|110619.2|110569.2|110623.3|110573.3|110619.1|110569.1|8
1735784720000|2025-01-02 02:25:20|110624.3|110574.3|110619.4|110569.4|110624.3|110574.3|110616.4|110566.4|10
1735784730000|2025-01-02 02:25:30|110615.6|110565.6|110615.8|110565.8|110615.8|110565.8|110613.9|110563.9|6
1735784740000|2025-01-02 02:25:40|110615.9|110565.9|110618.6|110568.6|110618.8|110568.8|110615.9|110565.9|8
1735784750000|2025-01-02 02:25:50|110618.5|110568.5|110617.5|110567.5|110618.8|110568.8|110617.5|110567.5|6
1735784760000|2025-01-02 02:26:00|110619.7|110569.7|110619.5|110569.5|110619.7|110569.7|110619.5|110569.5|2
1735784770000|2025-01-02 02:26:10|110618.7|110568.7|110614.8|110564.8|110618.7|110568.7|110614.8|110564.8|6
1735784780000|2025-01-02 02:26:20|110614.7|110564.7|110615.8|110565.8|110616.1|110566.1|110614.6|110564.6|5
1735784790000|2025-01-02 02:26:30|110615.6|110565.6|110611|110561|110616.3|110566.3|110611|110561|9
1735784800000|2025-01-02 02:26:40|110611.3|110561.3|110611.6|110561.6|110611.6|110561.6|110610.4|110560.4|4
1735784810000|2025-01-02 02:26:50|110612.4|110562.4|110610.4|110560.4|110612.4|110562.4|110610.4|110560.4|2
1735784820000|2025-01-02 02:27:00|110610.3|110560.3|110610.9|110560.9|110610.9|110560.9|110610.3|110560.3|2
1735784830000|2025-01-02 02:27:10|110611.7|110561.7|110611.1|110561.1|110611.7|110561.7|110608|110558|6
1735784850000|2025-01-02 02:27:30|110611|110561|110610.9|110560.9|110611.3|110561.3|110608|110558|5
1735784860000|2025-01-02 02:27:40|110609.9|110559.9|110607|110557|110611.5|110561.5|110607|110557|7
1735784870000|2025-01-02 02:27:50|110606.5|110556.5|110606.5|110556.5|110606.5|110556.5|110606.5|110556.5|1
1735784890000|2025-01-02 02:28:10|110609.1|110559.1|110611.1|110561.1|110611.1|110561.1|110609.1|110559.1|3
1735784900000|2025-01-02 02:28:20|110611.8|110561.8|110611.7|110561.7|110613.1|110563.1|110611.7|110561.7|3
1735784910000|2025-01-02 02:28:30|110610.5|110560.5|110610.3|110560.3|110610.5|110560.5|110609.7|110559.7|4
1735784920000|2025-01-02 02:28:40|110608.6|110558.6|110608.6|110558.6|110608.6|110558.6|110608.6|110558.6|1
1735784930000|2025-01-02 02:28:50|110610.3|110560.3|110612.2|110562.2|110612.3|110562.3|110610.3|110560.3|3
1735784950000|2025-01-02 02:29:10|110610.2|110560.2|110611.9|110561.9|110611.9|110561.9|110607.2|110557.2|5
1735784960000|2025-01-02 02:29:20|110611.2|110561.2|110612.4|110562.4|110612.4|110562.4|110611.2|110561.2|4
1735784970000|2025-01-02 02:29:30|110612.3|110562.3|110612.7|110562.7|110612.7|110562.7|110611.1|110561.1|5
1735784980000|2025-01-02 02:29:40|110613.1|110563.1|110614.5|110564.5|110614.5|110564.5|110612.6|110562.6|4
1735784990000|2025-01-02 02:29:50|110614.8|110564.8|110614.9|110564.9|110614.9|110564.9|110614.8|110564.8|4
1735785000000|2025-01-02 02:30:00|110615|110565|110613.6|110563.6|110617.9|110567.9|110613.6|110563.6|5
1735785010000|2025-01-02 02:30:10|110614.3|110564.3|110610.4|110560.4|110614.3|110564.3|110610.4|110560.4|5
1735785020000|2025-01-02 02:30:20|110610.8|110560.8|110604.2|110554.2|110611.3|110561.3|110604.2|110554.2|8
1735785030000|2025-01-02 02:30:30|110604.8|110554.8|110606.5|110556.5|110606.5|110556.5|110604.3|110554.3|5
1735785040000|2025-01-02 02:30:40|110607|110557|110605.5|110555.5|110607|110557|110605.5|110555.5|2
1735785060000|2025-01-02 02:31:00|110606.5|110556.5|110607.1|110557.1|110609.5|110559.5|110605.6|110555.6|5
1735785070000|2025-01-02 02:31:10|110608.2|110558.2|110607.4|110557.4|110608.9|110558.9|110604|110554|10
1735785080000|2025-01-02 02:31:20|110606.9|110556.9|110604.1|110554.1|110611.5|110561.5|110601.8|110551.8|13
1735785090000|2025-01-02 02:31:30|110605.1|110555.1|110607.2|110557.2|110610.6|110560.6|110605.1|110555.1|7
1735785100000|2025-01-02 02:31:40|110607.4|110557.4|110594.7|110544.7|110613.1|110563.1|110594|110544|17
1735785110000|2025-01-02 02:31:50|110593.2|110543.2|110594.1|110544.1|110597.5|110547.5|110590.9|110540.9|12
1735785120000|2025-01-02 02:32:00|110593|110543|110579.8|110529.8|110596.7|110546.7|110569|110519|12
1735785130000|2025-01-02 02:32:10|110578.9|110528.9|110582.6|110532.6|110582.6|110532.6|110578.8|110528.8|3
1735785140000|2025-01-02 02:32:20|110576.1|110526.1|110582.2|110532.2|110582.8|110532.8|110576.1|110526.1|10
1735785150000|2025-01-02 02:32:30|110585.2|110535.2|110584.5|110534.5|110585.2|110535.2|110584.5|110534.5|2
1735785160000|2025-01-02 02:32:40|110579|110529|110586.9|110536.9|110598|110548|110579|110529|12
1735785170000|2025-01-02 02:32:50|110587.1|110537.1|110586|110536|110587.1|110537.1|110585.5|110535.5|6
1735785180000|2025-01-02 02:33:00|110586.1|110536.1|110586.1|110536.1|110586.1|110536.1|110586.1|110536.1|1
1735785190000|2025-01-02 02:33:10|110587.6|110537.6|110584.5|110534.5|110587.6|110537.6|110584.5|110534.5|4
1735785210000|2025-01-02 02:33:30|110587.2|110537.2|110585.4|110535.4|110587.2|110537.2|110583.4|110533.4|5
1735785220000|2025-01-02 02:33:40|110584.4|110534.4|110583.5|110533.5|110584.4|110534.4|110582.8|110532.8|5
1735785230000|2025-01-02 02:33:50|110584.2|110534.2|110584.2|110534.2|110584.2|110534.2|110584.2|110534.2|1
1735785240000|2025-01-02 02:34:00|110584|110534|110583|110533|110584|110534|110583|110533|4
1735785250000|2025-01-02 02:34:10|110585.5|110535.5|110585.5|110535.5|110585.5|110535.5|110585.5|110535.5|1
1735785270000|2025-01-02 02:34:30|110586.1|110536.1|110584.9|110534.9|110588.5|110538.5|110584|110534|9
1735785280000|2025-01-02 02:34:40|110583.2|110533.2|110583|110533|110583.2|110533.2|110582|110532|7
1735785290000|2025-01-02 02:34:50|110582.9|110532.9|110582.9|110532.9|110582.9|110532.9|110582.9|110532.9|1
1735785300000|2025-01-02 02:35:00|110582|110532|110582|110532|110582|110532|110582|110532|1
1735785310000|2025-01-02 02:35:10|110582.9|110532.9|110589.5|110539.5|110589.5|110539.5|110582.9|110532.9|4
1735785320000|2025-01-02 02:35:20|110589.6|110539.6|110589.7|110539.7|110589.7|110539.7|110589.5|110539.5|4
1735785330000|2025-01-02 02:35:30|110594|110544|110590.2|110540.2|110594|110544|110589.7|110539.7|5
1735785340000|2025-01-02 02:35:40|110588.5|110538.5|110588.5|110538.5|110588.5|110538.5|110588.5|110538.5|1
1735785360000|2025-01-02 02:36:00|110590.1|110540.1|110591.6|110541.6|110593.6|110543.6|110589.4|110539.4|5
1735785370000|2025-01-02 02:36:10|110591.5|110541.5|110591.8|110541.8|110591.9|110541.9|110591.5|110541.5|3
1735785380000|2025-01-02 02:36:20|110592|110542|110590.9|110540.9|110595.4|110545.4|110590.5|110540.5|7
1735785390000|2025-01-02 02:36:30|110590.8|110540.8|110586.5|110536.5|110592.5|110542.5|110586.5|110536.5|8
1735785400000|2025-01-02 02:36:40|110588.5|110538.5|110588.5|110538.5|110588.5|110538.5|110588.5|110538.5|1
1735785420000|2025-01-02 02:37:00|110589.1|110539.1|110589.1|110539.1|110589.3|110539.3|110589.1|110539.1|3
1735785430000|2025-01-02 02:37:10|110589.3|110539.3|110589.4|110539.4|110589.4|110539.4|110589.3|110539.3|2
1735785440000|2025-01-02 02:37:20|110589.7|110539.7|110591.2|110541.2|110594.4|110544.4|110589.4|110539.4|7
1735785450000|2025-01-02 02:37:30|110590.8|110540.8|110590.7|110540.7|110594.8|110544.8|110590.7|110540.7|4
1735785460000|2025-01-02 02:37:40|110594.7|110544.7|110590.8|110540.8|110594.7|110544.7|110590.7|110540.7|8
1735785470000|2025-01-02 02:37:50|110591|110541|110596.2|110546.2|110601.2|110551.2|110591|110541|7
1735785480000|2025-01-02 02:38:00|110598.7|110548.7|110592.2|110542.2|110598.7|110548.7|110591.1|110541.1|9
1735785490000|2025-01-02 02:38:10|110591.8|110541.8|110591.9|110541.9|110592.6|110542.6|110591.8|110541.8|3
1735785500000|2025-01-02 02:38:20|110591.4|110541.4|110593.9|110543.9|110597.7|110547.7|110591.4|110541.4|4
1735785510000|2025-01-02 02:38:30|110594|110544|110594|110544|110594|110544|110594|110544|1
1735785520000|2025-01-02 02:38:40|110590|110540|110589|110539|110590|110540|110589|110539|2
1735785530000|2025-01-02 02:38:50|110590.7|110540.7|110590.7|110540.7|110590.7|110540.7|110590.6|110540.6|3
1735785540000|2025-01-02 02:39:00|110590.3|110540.3|110593|110543|110596.3|110546.3|110590.3|110540.3|11
1735785550000|2025-01-02 02:39:10|110592.7|110542.7|110588.7|110538.7|110593.7|110543.7|110588.7|110538.7|7
1735785560000|2025-01-02 02:39:20|110588.1|110538.1|110586.5|110536.5|110588.6|110538.6|110586.5|110536.5|5
1735785570000|2025-01-02 02:39:30|110586.3|110536.3|110584|110534|110586.3|110536.3|110584|110534|7
1735785580000|2025-01-02 02:39:40|110583.9|110533.9|110585.6|110535.6|110585.6|110535.6|110583.8|110533.8|4
1735785600000|2025-01-02 02:40:00|110584.8|110534.8|110580.7|110530.7|110584.8|110534.8|110580.7|110530.7|15
1735785610000|2025-01-02 02:40:10|110582.2|110532.2|110583|110533|110583.3|110533.3|110582.2|110532.2|5
1735785620000|2025-01-02 02:40:20|110583.7|110533.7|110581.3|110531.3|110583.8|110533.8|110581.3|110531.3|5
1735785630000|2025-01-02 02:40:30|110584|110534|110584.6|110534.6|110584.6|110534.6|110584|110534|3
1735785640000|2025-01-02 02:40:40|110584.2|110534.2|110584.1|110534.1|110584.2|110534.2|110584.1|110534.1|2
1735785650000|2025-01-02 02:40:50|110583.4|110533.4|110584.2|110534.2|110584.3|110534.3|110581.2|110531.2|5
1735785660000|2025-01-02 02:41:00|110584.3|110534.3|110584.3|110534.3|110584.3|110534.3|110584.2|110534.2|3
1735785670000|2025-01-02 02:41:10|110585|110535|110584.3|110534.3|110585|110535|110584.2|110534.2|3
1735785680000|2025-01-02 02:41:20|110584.2|110534.2|110582.8|110532.8|110584.2|110534.2|110581.6|110531.6|6
1735785690000|2025-01-02 02:41:30|110582.7|110532.7|110582.8|110532.8|110582.8|110532.8|110582.6|110532.6|4
1735785700000|2025-01-02 02:41:40|110583.1|110533.1|110583.3|110533.3|110583.4|110533.4|110583|110533|5
1735785710000|2025-01-02 02:41:50|110583.5|110533.5|110582.5|110532.5|110583.6|110533.6|110582.5|110532.5|4
1735785730000|2025-01-02 02:42:10|110586.7|110536.7|110581.5|110531.5|110586.7|110536.7|110581.5|110531.5|2
1735785740000|2025-01-02 02:42:20|110582.9|110532.9|110582.6|110532.6|110583.1|110533.1|110582.6|110532.6|3
1735785750000|2025-01-02 02:42:30|110582.5|110532.5|110564.3|110514.3|110582.5|110532.5|110563.6|110513.6|8
1735785760000|2025-01-02 02:42:40|110564.4|110514.4|110562.7|110512.7|110564.4|110514.4|110560.3|110510.3|3
1735785770000|2025-01-02 02:42:50|110563.2|110513.2|110563.6|110513.6|110566.2|110516.2|110562.6|110512.6|4
1735785780000|2025-01-02 02:43:00|110563.5|110513.5|110562.5|110512.5|110569|110519|110560.5|110510.5|7
1735785790000|2025-01-02 02:43:10|110566.5|110516.5|110565|110515|110566.5|110516.5|110564|110514|5
1735785800000|2025-01-02 02:43:20|110564|110514|110566.5|110516.5|110566.5|110516.5|110564|110514|8
1735785810000|2025-01-02 02:43:30|110566.4|110516.4|110566.4|110516.4|110566.4|110516.4|110566.4|110516.4|1
1735785820000|2025-01-02 02:43:40|110560.7|110510.7|110559.2|110509.2|110561.1|110511.1|110559.1|110509.1|6
1735785830000|2025-01-02 02:43:50|110565.8|110515.8|110563.1|110513.1|110566.8|110516.8|110563|110513|7
1735785840000|2025-01-02 02:44:00|110563|110513|110562|110512|110563|110513|110557.5|110507.5|4
1735785860000|2025-01-02 02:44:20|110563.2|110513.2|110563.2|110513.2|110563.2|110513.2|110563.2|110513.2|1
1735785870000|2025-01-02 02:44:30|110563.6|110513.6|110563.6|110513.6|110563.6|110513.6|110563.6|110513.6|1
1735785880000|2025-01-02 02:44:40|110567.6|110517.6|110563.6|110513.6|110567.6|110517.6|110563.6|110513.6|3
1735785890000|2025-01-02 02:44:50|110563.8|110513.8|110562|110512|110568.8|110518.8|110562|110512|6
1735785900000|2025-01-02 02:45:00|110564|110514|110554|110504|110564|110514|110552.1|110502.1|7
1735785910000|2025-01-02 02:45:10|110554.7|110504.7|110555|110505|110555.3|110505.3|110553|110503|6
1735785920000|2025-01-02 02:45:20|110555.3|110505.3|110552.7|110502.7|110555.3|110505.3|110552.7|110502.7|5
1735785930000|2025-01-02 02:45:30|110551.5|110501.5|110549.7|110499.7|110552.8|110502.8|110549.7|110499.7|4
1735785940000|2025-01-02 02:45:40|110550.3|110500.3|110549.5|110499.5|110552.6|110502.6|110547.9|110497.9|6
1735785950000|2025-01-02 02:45:50|110549.7|110499.7|110548.7|110498.7|110549.7|110499.7|110548.7|110498.7|4
1735785960000|2025-01-02 02:46:00|110549|110499|110548.3|110498.3|110552.6|110502.6|110548.3|110498.3|4
1735785970000|2025-01-02 02:46:10|110548.4|110498.4|110546.5|110496.5|110548.4|110498.4|110546.5|110496.5|2
1735785980000|2025-01-02 02:46:20|110548.3|110498.3|110545.5|110495.5|110548.3|110498.3|110541.2|110491.2|8
1735785990000|2025-01-02 02:46:30|110545.3|110495.3|110544.7|110494.7|110545.3|110495.3|110544.7|110494.7|4
1735786000000|2025-01-02 02:46:40|110543.9|110493.9|110546.1|110496.1|110546.4|110496.4|110541.2|110491.2|9
1735786010000|2025-01-02 02:46:50|110545.6|110495.6|110547.8|110497.8|110547.9|110497.9|110544.8|110494.8|10
1735786020000|2025-01-02 02:47:00|110548.3|110498.3|110552.9|110502.9|110552.9|110502.9|110548.3|110498.3|5
1735786030000|2025-01-02 02:47:10|110552.3|110502.3|110550.5|110500.5|110552.3|110502.3|110541.5|110491.5|13
1735786040000|2025-01-02 02:47:20|110549.6|110499.6|110550.9|110500.9|110550.9|110500.9|110549.6|110499.6|3
1735786050000|2025-01-02 02:47:30|110549.5|110499.5|110551.5|110501.5|110551.5|110501.5|110549.5|110499.5|4
1735786060000|2025-01-02 02:47:40|110551.3|110501.3|110545|110495|110551.3|110501.3|110541|110491|9
1735786080000|2025-01-02 02:48:00|110544.1|110494.1|110548.3|110498.3|110549|110499|110544.1|110494.1|9
1735786090000|2025-01-02 02:48:10|110549.5|110499.5|110549.4|110499.4|110549.5|110499.5|110549.2|110499.2|4
1735786100000|2025-01-02 02:48:20|110549.5|110499.5|110551|110501|110551|110501|110549.5|110499.5|4
1735786110000|2025-01-02 02:48:30|110552|110502|110552.5|110502.5|110552.5|110502.5|110551|110501|4
1735786120000|2025-01-02 02:48:40|110553.7|110503.7|110552.1|110502.1|110553.7|110503.7|110552.1|110502.1|3
1735786130000|2025-01-02 02:48:50|110550.4|110500.4|110541.8|110491.8|110550.4|110500.4|110540.6|110490.6|11
1735786140000|2025-01-02 02:49:00|110542.4|110492.4|110544.3|110494.3|110545.5|110495.5|110541|110491|9
1735786150000|2025-01-02 02:49:10|110543|110493|110537.6|110487.6|110543|110493|110535.6|110485.6|5
1735786160000|2025-01-02 02:49:20|110538.4|110488.4|110524|110452.6|110539.6|110489.6|110510.4|110452.6|28
1735786170000|2025-01-02 02:49:30|110523.8|110452.9|110517.6|110467.6|110523.8|110467.6|110506.7|110452.9|14
1735786180000|2025-01-02 02:49:40|110509.3|110459.3|110511.8|110461.8|110521.9|110462|110508.3|110451.4|8
1735786190000|2025-01-02 02:49:50|110511.9|110461.9|110506.1|110456.1|110511.9|110461.9|110506|110456|9
1735786200000|2025-01-02 02:50:00|110507.5|110457.5|110505.2|110455.2|110526.2|110468.3|110504.9|110453.7|19
1735786210000|2025-01-02 02:50:10|110507.9|110457.9|110513.4|110443.2|110513.6|110462.2|110501.3|110434|19
1735786220000|2025-01-02 02:50:20|110499|110449|110514|110443.3|110515.4|110452.7|110499|110443.2|13
1735786230000|2025-01-02 02:50:30|110513.9|110449.3|110500|110450|110514|110454.3|110498.7|110441.3|17
1735786240000|2025-01-02 02:50:40|110500.3|110450.3|110502|110452|110502|110452|110498.6|110448.6|4
1735786250000|2025-01-02 02:50:50|110497.7|110447.7|110498.8|110448.8|110500.4|110450.4|110497.7|110447.7|7
1735786260000|2025-01-02 02:51:00|110497.8|110447.8|110498.4|110448.4|110501.1|110451.1|110496|110446|7
1735786270000|2025-01-02 02:51:10|110496.2|110446.2|110494|110444|110496.2|110446.2|110493.5|110443.5|4
1735786290000|2025-01-02 02:51:30|110496|110446|110495|110445|110496|110446|110495|110445|2
1735786300000|2025-01-02 02:51:40|110492.6|110442.6|110492.5|110442.5|110495|110445|110492.5|110442.5|3
1735786320000|2025-01-02 02:52:00|110493.3|110443.3|110497.4|110447.4|110497.4|110447.4|110493.2|110443.2|6
1735786330000|2025-01-02 02:52:10|110497.9|110447.9|110501.1|110451.1|110506.4|110454|110496.5|110435.3|13
1735786340000|2025-01-02 02:52:20|110507.8|110457.8|110501.7|110451.7|110509.3|110459.3|110496.6|110446.6|19
1735786350000|2025-01-02 02:52:30|110504.1|110454.1|110506|110456|110506|110456|110500.4|110450.4|8
1735786360000|2025-01-02 02:52:40|110505.9|110455.9|110501.5|110451.5|110506.2|110456.2|110501.2|110451.2|6
1735786370000|2025-01-02 02:52:50|110509|110459|110501|110451|110509|110459|110499|110449|13
1735786380000|2025-01-02 02:53:00|110500.8|110450.8|110507|110457|110509.2|110459.2|110500.8|110450.8|6
1735786390000|2025-01-02 02:53:10|110502.3|110452.3|110502.4|110452.4|110502.4|110452.4|110502.3|110452.3|2
1735786400000|2025-01-02 02:53:20|110503.3|110453.3|110501.4|110451.4|110505.4|110455.4|110495.4|110445.4|10
1735786410000|2025-01-02 02:53:30|110501.5|110451.5|110504|110454|110504|110454|110501.5|110451.5|2
1735786420000|2025-01-02 02:53:40|110504.1|110454.1|110502.1|110452.1|110504.1|110454.1|110502.1|110452.1|2
1735786430000|2025-01-02 02:53:50|110497.5|110447.5|110497.5|110447.5|110497.5|110447.5|110497.5|110447.5|1
1735786440000|2025-01-02 02:54:00|110502|110452|110500.8|110450.8|110506.9|110456.1|110493|110429|30
1735786450000|2025-01-02 02:54:10|110501.2|110451.2|110501.2|110451.2|110501.2|110451.2|110501.2|110451.2|1
1735786460000|2025-01-02 02:54:20|110503.7|110453.7|110501.7|110451.7|110507.5|110453.8|110496.8|110429.5|15
1735786470000|2025-01-02 02:54:30|110503|110453|110503.9|110453.9|110511.9|110461.9|110501.3|110451.3|6
1735786480000|2025-01-02 02:54:40|110509.7|110459.7|110508.6|110458.6|110509.7|110459.7|110500|110450|12
1735786490000|2025-01-02 02:54:50|110505.5|110455.5|110507.7|110457.7|110507.7|110457.7|110497|110447|10
1735786500000|2025-01-02 02:55:00|110505.2|110455.2|110500.3|110450.3|110511.5|110456.4|110495.3|110439.5|15
1735786510000|2025-01-02 02:55:10|110500.9|110450.9|110505.3|110455.3|110505.3|110455.3|110500.9|110450.9|3
1735786520000|2025-01-02 02:55:20|110501|110451|110501.7|110451.7|110501.7|110451.7|110496|110446|7
1735786530000|2025-01-02 02:55:30|110500|110450|110502.8|110452.8|110507.4|110457.4|110498.4|110448.4|8
1735786540000|2025-01-02 02:55:40|110501.6|110451.6|110498.2|110448.2|110501.6|110451.6|110497|110447|4
1735786550000|2025-01-02 02:55:50|110499.4|110449.4|110497.3|110447.3|110499.5|110449.5|110494.2|110444.2|10
1735786560000|2025-01-02 02:56:00|110498.2|110448.2|110494.8|110444.8|110498.2|110448.2|110491.5|110441.5|9
1735786570000|2025-01-02 02:56:10|110494.1|110444.1|110494.2|110444.2|110494.2|110444.2|110494.1|110444.1|2
1735786580000|2025-01-02 02:56:20|110489.3|110439.3|110496.8|110446.8|110497.7|110447.7|110489.3|110439.3|5
1735786590000|2025-01-02 02:56:30|110493.6|110443.6|110496.4|110446.4|110496.8|110446.8|110493.6|110443.6|4
1735786600000|2025-01-02 02:56:40|110496.6|110446.6|110496|110446|110496.6|110446.6|110494|110444|4
1735786610000|2025-01-02 02:56:50|110496.3|110446.3|110494.8|110444.8|110496.3|110446.3|110494.8|110444.8|2
1735786620000|2025-01-02 02:57:00|110493.9|110443.9|110494|110444|110498.6|110448.6|110493.9|110443.9|4
1735786630000|2025-01-02 02:57:10|110492.5|110442.5|110495.6|110445.6|110495.6|110445.6|110492.5|110442.5|5
1735786640000|2025-01-02 02:57:20|110495.2|110445.2|110495.6|110445.6|110495.6|110445.6|110495.2|110445.2|2
1735786650000|2025-01-02 02:57:30|110495.7|110445.7|110499.8|110449.8|110499.9|110449.9|110495.6|110445.6|4
1735786660000|2025-01-02 02:57:40|110499.7|110449.7|110493|110443|110501.2|110449.7|110493|110429.4|7
1735786680000|2025-01-02 02:58:00|110493.2|110443.2|110493.5|110443.5|110493.5|110443.5|110493.2|110443.2|2
1735786690000|2025-01-02 02:58:10|110496|110446|110496|110446|110496|110446|110496|110446|1
1735786700000|2025-01-02 02:58:20|110500.6|110450.6|110495.4|110445.4|110500.6|110450.6|110495.3|110445.3|3
1735786710000|2025-01-02 02:58:30|110494.5|110444.5|110484|110434|110502.5|110452.5|110479.2|110423.1|18
1735786720000|2025-01-02 02:58:40|110479|110429|110481.3|110431.3|110486.7|110436.7|110473.5|110423.5|15
1735786730000|2025-01-02 02:58:50|110478.6|110428.6|110479.4|110429.4|110483.8|110433.8|110477.1|110427.1|8
1735786740000|2025-01-02 02:59:00|110483.3|110433.3|110477.5|110427.5|110490.6|110433.5|110474.5|110420|11
1735786750000|2025-01-02 02:59:10|110478.4|110428.4|110483.3|110433.3|110486.5|110436.5|110478.4|110428.4|8
1735786760000|2025-01-02 02:59:20|110483.9|110433.9|110483.9|110433.9|110483.9|110433.9|110483.9|110433.9|1
1735786770000|2025-01-02 02:59:30|110484|110434|110480.9|110430.9|110484|110434|110480.6|110430.6|7
1735786780000|2025-01-02 02:59:40|110478.5|110428.5|110487.5|110437.5|110487.5|110437.5|110478.5|110428.5|6
1735786790000|2025-01-02 02:59:50|110487.6|110437.6|110483.3|110433.3|110490.1|110440.1|110479.1|110429.1|13
1735786800000|2025-01-02 03:00:00|110483|110433|110481|110431|110491.7|110441.7|110475.4|110425.4|40
1735786810000|2025-01-02 03:00:10|110481.1|110431.1|110485.3|110435.3|110487.8|110437.8|110481.1|110431.1|8
1735786820000|2025-01-02 03:00:20|110485.4|110435.4|110485.6|110435.6|110486.6|110436.6|110482.9|110432.9|6
1735786830000|2025-01-02 03:00:30|110481.4|110431.4|110482.5|110432.5|110487.7|110437.7|110476.5|110426.5|12
1735786840000|2025-01-02 03:00:40|110479|110429|110487|110437|110488|110438|110476|110426|14
1735786850000|2025-01-02 03:00:50|110492.5|110442.5|110482.6|110432.6|110501.4|110443.2|110480.6|110424.8|10
1735786860000|2025-01-02 03:01:00|110496.3|110424.9|110485.9|110435.9|110496.3|110435.9|110478.3|110424.9|13
1735786870000|2025-01-02 03:01:10|110481.5|110431.5|110485.9|110435.9|110485.9|110435.9|110480.9|110430.9|6
1735786880000|2025-01-02 03:01:20|110482.9|110432.9|110488.2|110438.2|110489.9|110439.9|110480.5|110430.5|4
1735786890000|2025-01-02 03:01:30|110488.1|110438.1|110484|110434|110488.1|110438.1|110476|110426|6
1735786900000|2025-01-02 03:01:40|110486.5|110436.5|110479.5|110429.5|110499.8|110439.5|110478.6|110424.7|17
1735786910000|2025-01-02 03:01:50|110479.3|110429.3|110479.2|110429.2|110484.9|110434.9|110479.2|110429.2|4
1735786920000|2025-01-02 03:02:00|110484.9|110434.9|110479.2|110429.2|110484.9|110434.9|110479.2|110429.2|4
1735786930000|2025-01-02 03:02:10|110474.5|110424.5|110474.5|110424.5|110483.5|110433.5|110474.5|110424.5|3
1735786940000|2025-01-02 03:02:20|110482.5|110432.5|110487.5|110437.5|110487.5|110437.5|110474.5|110424.5|3
1735786950000|2025-01-02 03:02:30|110477|110427|110478.8|110428.8|110487.5|110437.5|110473|110423|5
1735786960000|2025-01-02 03:02:40|110478.4|110428.4|110479|110429|110484.7|110434.7|110478.4|110428.4|3
1735786970000|2025-01-02 03:02:50|110479.7|110429.7|110479.4|110429.4|110496.1|110435.1|110477.2|110423.2|10
1735786980000|2025-01-02 03:03:00|110479.3|110429.3|110479.4|110429.4|110479.4|110429.4|110479.3|110429.3|2
1735786990000|2025-01-02 03:03:10|110485.7|110435.7|110477|110427|110498.7|110436.5|110476.9|110425|29
1735787000000|2025-01-02 03:03:20|110496.6|110420.7|110476.9|110426.9|110496.6|110427.3|110476.9|110420.7|4
1735787010000|2025-01-02 03:03:30|110477|110427|110478.3|110428.3|110484|110434|110476.8|110426.8|6
1735787020000|2025-01-02 03:03:40|110481|110431|110478.5|110428.5|110487.7|110437.7|110476.2|110426.2|11
1735787030000|2025-01-02 03:03:50|110479|110429|110477.2|110427.2|110479|110429|110477.2|110427.2|6
1735787040000|2025-01-02 03:04:00|110478.4|110428.4|110479.8|110429.8|110484.8|110434.8|110476.6|110426.6|6
1735787050000|2025-01-02 03:04:10|110497.9|110425|110476.9|110426.9|110501.6|110431.2|110476.9|110423.4|9
1735787060000|2025-01-02 03:04:20|110477|110427|110476.4|110426.4|110477|110427|110475|110425|6
1735787070000|2025-01-02 03:04:30|110475.7|110425.7|110475.7|110425.7|110475.8|110425.8|110475.7|110425.7|3
1735787080000|2025-01-02 03:04:40|110476.4|110426.4|110478.9|110428.9|110492.6|110428.9|110475.8|110421.8|6
1735787090000|2025-01-02 03:04:50|110481.4|110431.4|110478.5|110428.5|110481.4|110431.4|110478.5|110428.5|3
1735787100000|2025-01-02 03:05:00|110477.6|110427.6|110478.4|110428.4|110478.4|110428.4|110477.2|110427.2|4
1735787110000|2025-01-02 03:05:10|110478.5|110428.5|110475.6|110425.6|110478.5|110428.5|110474.5|110424.5|5
1735787120000|2025-01-02 03:05:20|110477.5|110427.5|110477.5|110427.5|110494.1|110434.4|110476.6|110423.3|12
1735787130000|2025-01-02 03:05:30|110477.4|110427.4|110484.7|110434.7|110495.3|110436.7|110475.5|110424.5|25
1735787140000|2025-01-02 03:05:40|110479.3|110429.3|110479|110429|110497|110434.6|110478.3|110425|10
1735787150000|2025-01-02 03:05:50|110487.9|110437.9|110479.4|110429.4|110487.9|110437.9|110479.4|110429.4|2
1735787160000|2025-01-02 03:06:00|110479.2|110429.2|110474.5|110424.5|110484.5|110434.5|110473.5|110423.5|11
1735787170000|2025-01-02 03:06:10|110482|110432|110482.5|110432.5|110483.5|110433.5|110473|110423|5
1735787180000|2025-01-02 03:06:20|110474.5|110424.5|110479.7|110429.7|110495|110430|110474.5|110424.5|8
1735787190000|2025-01-02 03:06:30|110474.5|110424.5|110474.5|110424.5|110474.5|110424.5|110474.5|110424.5|1
1735787200000|2025-01-02 03:06:40|110497.1|110425|110479|110429|110500.4|110429|110474.5|110424.5|5
1735787210000|2025-01-02 03:06:50|110474|110424|110478|110428|110478|110428|110474|110424|4
1735787220000|2025-01-02 03:07:00|110480.7|110430.7|110478.4|110428.4|110480.7|110430.7|110477.5|110427.5|7
1735787230000|2025-01-02 03:07:10|110479.4|110429.4|110477.7|110427.7|110479.7|110429.7|110475.1|110425.1|6
1735787240000|2025-01-02 03:07:20|110476.1|110426.1|110476.9|110426.9|110476.9|110426.9|110475.5|110425.5|4
1735787250000|2025-01-02 03:07:30|110475.2|110425.2|110471.5|110421.5|110476.2|110426.2|110471.5|110421.5|3
1735787280000|2025-01-02 03:08:00|110499.1|110411.3|110474.8|110424.8|110499.2|110429.7|110472.2|110411.3|10
1735787290000|2025-01-02 03:08:10|110474.9|110424.9|110474.8|110424.8|110474.9|110424.9|110474.8|110424.8|2
1735787300000|2025-01-02 03:08:20|110474.7|110424.7|110477.2|110427.2|110480.2|110430.2|110474.7|110424.7|8
1735787310000|2025-01-02 03:08:30|110475.2|110425.2|110472|110422|110478|110428|110472|110422|3
1735787330000|2025-01-02 03:08:50|110476.5|110426.5|110473.5|110423.5|110476.5|110426.5|110468.5|110418.5|5
1735787340000|2025-01-02 03:09:00|110474.6|110424.6|110475.3|110425.3|110478.1|110428.1|110474.6|110424.6|3
1735787350000|2025-01-02 03:09:10|110478.3|110428.3|110474.5|110424.5|110478.3|110428.3|110472.3|110422.3|9
1735787360000|2025-01-02 03:09:20|110474.4|110424.4|110473.9|110423.9|110474.4|110424.4|110470.7|110420.7|6
1735787370000|2025-01-02 03:09:30|110474.1|110424.1|110472|110422|110474.1|110424.1|110469.7|110419.7|6
1735787380000|2025-01-02 03:09:40|110473.3|110423.3|110471.5|110421.5|110473.3|110423.3|110469.4|110419.4|10
1735787390000|2025-01-02 03:09:50|110469.6|110419.6|110469.6|110419.6|110469.9|110419.9|110469.3|110419.3|5
1735787400000|2025-01-02 03:10:00|110467|110417|110466.5|110416.5|110473.5|110423.5|110466.5|110416.5|3
1735787410000|2025-01-02 03:10:10|110465|110415|110468.8|110418.8|110469.3|110419.3|110465|110415|4
1735787420000|2025-01-02 03:10:20|110467.8|110417.8|110468.2|110418.2|110469.6|110419.6|110467.8|110417.8|4
1735787430000|2025-01-02 03:10:30|110470|110420|110470|110420|110470|110420|110470|110420|1
1735787440000|2025-01-02 03:10:40|110469.9|110419.9|110469.9|110419.9|110469.9|110419.9|110469.9|110419.9|1
1735787450000|2025-01-02 03:10:50|110471.3|110421.3|110467.5|110417.5|110471.3|110421.3|110465.5|110415.5|6
1735787460000|2025-01-02 03:11:00|110469|110419|110467.5|110417.5|110469|110419|110466.5|110416.5|3
1735787470000|2025-01-02 03:11:10|110471.9|110421.9|110471.3|110421.3|110471.9|110421.9|110471.3|110421.3|3
1735787480000|2025-01-02 03:11:20|110472|110422|110471.9|110421.9|110472|110422|110471.9|110421.9|2
1735787490000|2025-01-02 03:11:30|110475.4|110425.4|110477.2|110427.2|110477.3|110427.3|110471|110421|10
1735787500000|2025-01-02 03:11:40|110487.5|110437.5|110479.4|110429.4|110487.5|110437.5|110476|110426|8
1735787510000|2025-01-02 03:11:50|110479.3|110429.3|110479.4|110429.4|110479.5|110429.5|110479.3|110429.3|3
1735787520000|2025-01-02 03:12:00|110477.7|110427.7|110478.5|110428.5|110494.3|110432.3|110474.1|110421|20
1735787530000|2025-01-02 03:12:10|110497.3|110425|110479.2|110429.2|110497.3|110429.2|110479.2|110425|2
1735787540000|2025-01-02 03:12:20|110479.1|110429.1|110479.2|110429.2|110499.6|110435|110478.1|110428|8
1735787550000|2025-01-02 03:12:30|110480.2|110430.2|110475.5|110425.5|110485.8|110435.8|110475.5|110425.5|4
1735787560000|2025-01-02 03:12:40|110473.5|110423.5|110478.9|110428.9|110478.9|110428.9|110473.5|110423.5|5
1735787570000|2025-01-02 03:12:50|110477.2|110427.2|110479.1|110429.1|110479.1|110429.1|110476.6|110426.6|7
1735787580000|2025-01-02 03:13:00|110479|110429|110478.6|110428.6|110479|110429|110476.3|110426.3|4
1735787590000|2025-01-02 03:13:10|110478.8|110428.8|110479|110429|110484.4|110434.4|110478.8|110428.8|4
1735787600000|2025-01-02 03:13:20|110484|110434|110478.3|110428.3|110484|110434|110478.3|110428.3|3
1735787610000|2025-01-02 03:13:30|110483.9|110433.9|110471.5|110421.5|110483.9|110433.9|110471.5|110421.5|5
1735787620000|2025-01-02 03:13:40|110474|110424|110474|110424|110484.5|110434.5|110474|110424|4
1735787640000|2025-01-02 03:14:00|110478.6|110428.6|110478.1|110428.1|110479.6|110429.6|110478.1|110428.1|4
1735787660000|2025-01-02 03:14:20|110478.2|110428.2|110479.5|110429.5|110494.4|110429.5|110476.2|110423.2|9
1735787670000|2025-01-02 03:14:30|110479.6|110429.6|110474|110424|110483|110433|110474|110424|4
1735787680000|2025-01-02 03:14:40|110477|110427|110475.5|110425.5|110477|110427|110475.5|110425.5|2
1735787690000|2025-01-02 03:14:50|110478.3|110428.3|110478.3|110428.3|110478.3|110428.3|110478.3|110428.3|1
1735787700000|2025-01-02 03:15:00|110477.6|110427.6|110480.1|110430.1|110480.1|110430.1|110477.6|110427.6|9
1735787710000|2025-01-02 03:15:10|110478.2|110428.2|110478.5|110428.5|110496.3|110429.7|110477.8|110422|13
1735787720000|2025-01-02 03:15:20|110479.1|110429.1|110484.7|110434.7|110490.7|110440.7|110478.7|110428.7|8
1735787730000|2025-01-02 03:15:30|110482|110432|110512|110440|110512|110451.5|110481.6|110425.6|16
1735787740000|2025-01-02 03:15:40|110492|110442|110496.2|110446.2|110509.9|110452.5|110492|110435|15
1735787750000|2025-01-02 03:15:50|110497|110447|110506.2|110456.2|110507.7|110457.7|110497|110447|10
1735787760000|2025-01-02 03:16:00|110505.6|110455.6|110499.8|110449.8|110505.7|110455.7|110499.8|110449.8|4
1735787770000|2025-01-02 03:16:10|110501.4|110451.4|110507.4|110457.4|110507.4|110457.4|110500.4|110450.4|10
1735787780000|2025-01-02 03:16:20|110506.4|110456.4|110507.6|110457.6|110509.1|110459.1|110506.1|110456.1|10
1735787790000|2025-01-02 03:16:30|110507.4|110457.4|110507.4|110457.4|110507.4|110457.4|110507.4|110457.4|1
1735787800000|2025-01-02 03:16:40|110508.6|110458.6|110510.3|110460.3|110518.1|110468.1|110508.6|110458.6|9
1735787810000|2025-01-02 03:16:50|110525.3|110453.1|110517.7|110467.7|110525.3|110467.7|110507.5|110453.1|8
1735787820000|2025-01-02 03:17:00|110516|110466|110527|110456|110527|110467.5|110505.5|110455.5|6
1735787830000|2025-01-02 03:17:10|110519|110469|110517.5|110467.5|110519|110469|110517.5|110467.5|2
1735787840000|2025-01-02 03:17:20|110518.5|110468.5|110530.2|110460|110530.2|110468.5|110518.5|110460|2
1735787850000|2025-01-02 03:17:30|110524.2|110458|110525.9|110451.7|110525.9|110463.5|110507.8|110451.7|6
1735787860000|2025-01-02 03:17:40|110507.8|110457.8|110526.2|110451.3|110526.6|110457.8|110507.8|110451.3|4
1735787870000|2025-01-02 03:17:50|110507.4|110457.4|110507.5|110457.5|110509.3|110459.3|110507.4|110457.4|4
1735787880000|2025-01-02 03:18:00|110504.5|110454.5|110514.7|110464.7|110527.4|110468.7|110504.5|110454.5|10
1735787890000|2025-01-02 03:18:10|110526.6|110456|110526.7|110456|110526.7|110456|110526.5|110456|3
1735787900000|2025-01-02 03:18:20|110518.4|110468.4|110518.6|110468.6|110527.3|110469.4|110508.8|110456|13
1735787910000|2025-01-02 03:18:30|110517|110467|110517|110467|110517|110467|110506.5|110456.5|6
1735787920000|2025-01-02 03:18:40|110506|110456|110506|110456|110506|110456|110506|110456|1
1735787930000|2025-01-02 03:18:50|110513|110463|110518.4|110468.4|110533|110468.4|110506|110456|15
1735787940000|2025-01-02 03:19:00|110507.8|110457.8|110510.5|110460.5|110515.6|110465.6|110507.8|110457.8|5
1735787950000|2025-01-02 03:19:10|110510.3|110460.3|110524.9|110474.9|110524.9|110474.9|110510.3|110460.3|3
1735787960000|2025-01-02 03:19:20|110525.9|110475.9|110515.9|110465.9|110525.9|110475.9|110515.9|110465.9|6
1735787970000|2025-01-02 03:19:30|110516.2|110466.2|110514.7|110464.7|110522.7|110472.7|110514.7|110464.7|5
1735787980000|2025-01-02 03:19:40|110514.5|110464.5|110514.7|110464.7|110514.7|110464.7|110514.5|110464.5|2
1735787990000|2025-01-02 03:19:50|110515.6|110465.6|110511|110461|110515.6|110465.6|110511|110461|4
1735788000000|2025-01-02 03:20:00|110519.5|110469.5|110511|110461|110519.5|110469.5|110511|110461|2
1735788010000|2025-01-02 03:20:10|110514.5|110464.5|110511|110461|110522.5|110472.5|110509.5|110459.5|4
1735788020000|2025-01-02 03:20:20|110513.4|110463.4|110521.3|110471.3|110521.3|110471.3|110513.4|110463.4|10
1735788030000|2025-01-02 03:20:30|110516.3|110466.3|110522|110472|110523.8|110473.8|110516|110466|17
1735788040000|2025-01-02 03:20:40|110522.1|110472.1|110514.7|110464.7|110522.1|110472.1|110513.7|110463.7|5
1735788050000|2025-01-02 03:20:50|110516.4|110466.4|110513.5|110463.5|110524.5|110474.5|110510.5|110460.5|25
1735788060000|2025-01-02 03:21:00|110509.5|110459.5|110514.5|110464.5|110524|110474|110509.5|110459.5|7
1735788070000|2025-01-02 03:21:10|110514|110464|110505.2|110455.2|110514|110464|110503.7|110453.7|13
1735788080000|2025-01-02 03:21:20|110504.8|110454.8|110504.8|110454.8|110504.8|110454.8|110504.8|110454.8|1
1735788090000|2025-01-02 03:21:30|110505.8|110455.8|110504.4|110454.4|110505.8|110455.8|110503.2|110453.2|5
1735788100000|2025-01-02 03:21:40|110504.5|110454.5|110500.6|110450.6|110504.5|110454.5|110500.6|110450.6|3
1735788120000|2025-01-02 03:22:00|110523.2|110450.5|110523.2|110450.5|110523.2|110450.5|110523.2|110450.5|1
1735788130000|2025-01-02 03:22:10|110504.3|110454.3|110505.2|110455.2|110505.9|110455.9|110503.6|110453.6|7
1735788140000|2025-01-02 03:22:20|110505.1|110455.1|110505.2|110455.2|110505.2|110455.2|110505|110455|4
1735788150000|2025-01-02 03:22:30|110505|110455|110505.3|110455.3|110505.3|110455.3|110505|110455|2
1735788160000|2025-01-02 03:22:40|110502|110452|110500.5|110450.5|110525|110452|110500.5|110447.1|3
1735788170000|2025-01-02 03:22:50|110499|110449|110500|110450|110502|110452|110499|110449|3
1735788180000|2025-01-02 03:23:00|110502.1|110452.1|110502.8|110452.8|110502.8|110452.8|110502.1|110452.1|2
1735788190000|2025-01-02 03:23:10|110502.7|110452.7|110502.7|110452.7|110502.7|110452.7|110502.7|110452.7|1
1735788200000|2025-01-02 03:23:20|110502.9|110452.9|110503.3|110453.3|110503.3|110453.3|110502.9|110452.9|3
1735788210000|2025-01-02 03:23:30|110503.2|110453.2|110500.8|110450.8|110503.2|110453.2|110500.8|110450.8|2
1735788220000|2025-01-02 03:23:40|110501|110451|110501|110451|110501|110451|110501|110451|1
1735788230000|2025-01-02 03:23:50|110498.5|110448.5|110499.1|110449.1|110499.1|110449.1|110498.5|110448.5|2
1735788240000|2025-01-02 03:24:00|110499.7|110449.7|110498.6|110448.6|110504.5|110454.5|110495|110445|24
1735788250000|2025-01-02 03:24:10|110499.1|110449.1|110498.9|110448.9|110502.6|110452.6|110498.4|110448.4|5
1735788260000|2025-01-02 03:24:20|110498.8|110448.8|110500.3|110450.3|110501|110451|110495.1|110445.1|6
1735788270000|2025-01-02 03:24:30|110498.2|110448.2|110498.2|110448.2|110498.2|110448.2|110498.2|110448.2|1
1735788290000|2025-01-02 03:24:50|110500.3|110450.3|110494.6|110444.6|110500.3|110450.3|110493.5|110443.5|14
1735788300000|2025-01-02 03:25:00|110494.4|110444.4|110494.1|110444.1|110494.4|110444.4|110494.1|110444.1|3
1735788310000|2025-01-02 03:25:10|110497.6|110447.6|110501.1|110451.1|110501.1|110451.1|110497.5|110447.5|5
1735788320000|2025-01-02 03:25:20|110499.6|110449.6|110498.5|110448.5|110499.6|110449.6|110498.5|110448.5|2
1735788340000|2025-01-02 03:25:40|110498.6|110448.6|110498.6|110448.6|110498.6|110448.6|110498.6|110448.6|1
1735788350000|2025-01-02 03:25:50|110498.7|110448.7|110502|110452|110507.6|110457.6|110498.6|110448.6|5
1735788360000|2025-01-02 03:26:00|110502.2|110452.2|110497.5|110447.5|110502.2|110452.2|110497.5|110447.5|2
1735788370000|2025-01-02 03:26:10|110500.7|110450.7|110501.4|110451.4|110506.6|110456.6|110500.7|110450.7|6
1735788380000|2025-01-02 03:26:20|110501.7|110451.7|110500.9|110450.9|110501.7|110451.7|110500.8|110450.8|3
1735788390000|2025-01-02 03:26:30|110500.8|110450.8|110500.8|110450.8|110500.8|110450.8|110500.8|110450.8|1
1735788400000|2025-01-02 03:26:40|110501|110451|110498.8|110448.8|110501|110451|110498.8|110448.8|3
1735788410000|2025-01-02 03:26:50|110500.3|110450.3|110499.3|110449.3|110500.3|110450.3|110497.8|110447.8|3
1735788420000|2025-01-02 03:27:00|110499|110449|110499|110449|110499|110449|110499|110449|1
1735788430000|2025-01-02 03:27:10|110501.7|110451.7|110501.7|110451.7|110501.7|110451.7|110501.7|110451.7|1
1735788440000|2025-01-02 03:27:20|110500.8|110450.8|110506.1|110456.1|110508.1|110458.1|110500.8|110450.8|5
1735788450000|2025-01-02 03:27:30|110506.7|110456.7|110503.4|110453.4|110506.7|110456.7|110503.4|110453.4|9
1735788460000|2025-01-02 03:27:40|110500.8|110450.8|110502.4|110452.4|110502.7|110452.7|110500.8|110450.8|4
1735788470000|2025-01-02 03:27:50|110502.6|110452.6|110504.4|110454.4|110504.4|110454.4|110502.6|110452.6|3
1735788480000|2025-01-02 03:28:00|110504.2|110454.2|110499|110449|110504.2|110454.2|110499|110449|4
1735788510000|2025-01-02 03:28:30|110501.4|110451.4|110501.4|110451.4|110501.4|110451.4|110501.4|110451.4|1
1735788520000|2025-01-02 03:28:40|110501.9|110451.9|110501.2|110451.2|110502.9|110452.9|110499.1|110449.1|7
1735788530000|2025-01-02 03:28:50|110503.8|110453.8|110503.8|110453.8|110503.8|110453.8|110503.8|110453.8|1
1735788540000|2025-01-02 03:29:00|110501.9|110451.9|110501.9|110451.9|110501.9|110451.9|110501.9|110451.9|1
1735788550000|2025-01-02 03:29:10|110506.9|110456.9|110500.1|110450.1|110506.9|110456.9|110500.1|110450.1|2
1735788570000|2025-01-02 03:29:30|110504.5|110454.5|110504.5|110454.5|110504.5|110454.5|110504.5|110454.5|1
1735788580000|2025-01-02 03:29:40|110504.4|110454.4|110504|110454|110507.7|110457.7|110504|110454|6
1735788590000|2025-01-02 03:29:50|110504.9|110454.9|110505.6|110455.6|110505.8|110455.8|110501.5|110451.5|6
1735788600000|2025-01-02 03:30:00|110504.1|110454.1|110503.1|110453.1|110504.1|110454.1|110503.1|110453.1|2
1735788610000|2025-01-02 03:30:10|110501.7|110451.7|110501.5|110451.5|110506.6|110456.6|110499.8|110449.8|6
1735788620000|2025-01-02 03:30:20|110501.8|110451.8|110503.2|110453.2|110504.2|110454.2|110501.7|110451.7|7
1735788630000|2025-01-02 03:30:30|110501|110451|110501|110451|110501|110451|110501|110451|1
1735788640000|2025-01-02 03:30:40|110503.8|110453.8|110501.7|110451.7|110505.9|110455.9|110498.1|110448.1|10
1735788650000|2025-01-02 03:30:50|110501.8|110451.8|110501.8|110451.8|110501.8|110451.8|110501.8|110451.8|1
1735788660000|2025-01-02 03:31:00|110505|110455|110501.7|110451.7|110505|110455|110501.7|110451.7|4
1735788670000|2025-01-02 03:31:10|110499.4|110449.4|110502.2|110452.2|110502.2|110452.2|110499.4|110449.4|2
1735788680000|2025-01-02 03:31:20|110501.8|110451.8|110499.9|110449.9|110501.8|110451.8|110499.2|110449.2|5
1735788690000|2025-01-02 03:31:30|110502.2|110452.2|110501.8|110451.8|110503.8|110453.8|110501.1|110451.1|7
1735788700000|2025-01-02 03:31:40|110501.6|110451.6|110501.8|110451.8|110501.8|110451.8|110501.6|110451.6|4
1735788710000|2025-01-02 03:31:50|110501.7|110451.7|110502.4|110452.4|110502.4|110452.4|110501.7|110451.7|4
1735788720000|2025-01-02 03:32:00|110502.2|110452.2|110499.5|110449.5|110502.2|110452.2|110499.5|110449.5|3
1735788740000|2025-01-02 03:32:20|110503.1|110453.1|110503.3|110453.3|110503.3|110453.3|110503.1|110453.1|2
1735788750000|2025-01-02 03:32:30|110503.1|110453.1|110503.2|110453.2|110503.2|110453.2|110503.1|110453.1|2
1735788760000|2025-01-02 03:32:40|110503|110453|110502.9|110452.9|110503|110453|110502.9|110452.9|2
1735788780000|2025-01-02 03:33:00|110499.9|110449.9|110503.5|110453.5|110503.5|110453.5|110499.9|110449.9|3
1735788790000|2025-01-02 03:33:10|110501|110451|110484.1|110434.1|110501|110451|110484.1|110434.1|15
1735788800000|2025-01-02 03:33:20|110484.3|110434.3|110487.2|110437.2|110487.2|110437.2|110484.1|110434.1|5
1735788810000|2025-01-02 03:33:30|110484.5|110434.5|110485.2|110435.2|110487.9|110437.9|110479.9|110429.9|24
1735788820000|2025-01-02 03:33:40|110482.2|110432.2|110479|110429|110483.2|110433.2|110477.6|110427.6|7
1735788830000|2025-01-02 03:33:50|110475.2|110425.2|110468.2|110418.2|110475.2|110425.2|110467.6|110417.6|11
1735788840000|2025-01-02 03:34:00|110468.1|110418.1|110470.1|110420.1|110470.2|110420.2|110468.1|110418.1|5
1735788850000|2025-01-02 03:34:10|110473.3|110423.3|110468.6|110418.6|110473.3|110423.3|110468.6|110418.6|3
1735788860000|2025-01-02 03:34:20|110468.8|110418.8|110469.5|110419.5|110469.5|110419.5|110466.4|110416.4|6
1735788870000|2025-01-02 03:34:30|110469.1|110419.1|110471|110421|110471|110421|110469.1|110419.1|4
1735788880000|2025-01-02 03:34:40|110469.5|110419.5|110470.4|110420.4|110474.3|110424.3|110467|110417|8
1735788890000|2025-01-02 03:34:50|110470.3|110420.3|110469.9|110419.9|110470.3|110420.3|110469.9|110419.9|2
1735788900000|2025-01-02 03:35:00|110470.5|110420.5|110471.2|110421.2|110471.2|110421.2|110470.5|110420.5|2
1735788910000|2025-01-02 03:35:10|110469.9|110419.9|110469.5|110419.5|110473.5|110423.5|110469.2|110419.2|6
1735788920000|2025-01-02 03:35:20|110470|110420|110470.6|110420.6|110475.4|110425.4|110470|110420|5
1735788930000|2025-01-02 03:35:30|110470.5|110420.5|110470.4|110420.4|110470.5|110420.5|110470.4|110420.4|2
1735788940000|2025-01-02 03:35:40|110470.3|110420.3|110469.6|110419.6|110472.2|110422.2|110468.4|110418.4|12
1735788950000|2025-01-02 03:35:50|110469.1|110419.1|110471.1|110421.1|110471.3|110421.3|110468.4|110418.4|6
1735788960000|2025-01-02 03:36:00|110471.3|110421.3|110471|110421|110475|110425|110469.8|110419.8|8
1735788970000|2025-01-02 03:36:10|110469|110419|110469|110419|110469|110419|110469|110419|1
1735788990000|2025-01-02 03:36:30|110471.2|110421.2|110471.2|110421.2|110471.2|110421.2|110471.2|110421.2|1
1735789000000|2025-01-02 03:36:40|110475.8|110425.8|110473.3|110423.3|110476.1|110426.1|110468.6|110418.6|8
1735789010000|2025-01-02 03:36:50|110469.9|110419.9|110478|110428|110480|110430|110469.9|110419.9|13
1735789020000|2025-01-02 03:37:00|110477.9|110427.9|110479.9|110429.9|110483.9|110433.9|110477.9|110427.9|9
1735789030000|2025-01-02 03:37:10|110480.3|110430.3|110483.9|110433.9|110487|110437|110480.3|110430.3|6
1735789040000|2025-01-02 03:37:20|110487.8|110437.8|110485.1|110435.1|110487.8|110437.8|110483.8|110433.8|5
1735789050000|2025-01-02 03:37:30|110485.7|110435.7|110484.2|110434.2|110485.7|110435.7|110478.4|110428.4|6
1735789060000|2025-01-02 03:37:40|110488.2|110438.2|110489.1|110439.1|110489.1|110439.1|110481.2|110431.2|4
1735789070000|2025-01-02 03:37:50|110482.6|110432.6|110481.5|110431.5|110482.6|110432.6|110480.5|110430.5|4
1735789080000|2025-01-02 03:38:00|110479.4|110429.4|110479.6|110429.6|110488.1|110438.1|110478.5|110428.5|7
1735789090000|2025-01-02 03:38:10|110479.7|110429.7|110484.2|110434.2|110484.2|110434.2|110479.7|110429.7|3
1735789100000|2025-01-02 03:38:20|110480.2|110430.2|110479.7|110429.7|110484.8|110434.8|110477.4|110427.4|10
1735789110000|2025-01-02 03:38:30|110479.8|110429.8|110475.1|110425.1|110479.8|110429.8|110475.1|110425.1|3
1735789120000|2025-01-02 03:38:40|110481.6|110431.6|110476|110426|110489.4|110439.4|110476|110426|5
1735789130000|2025-01-02 03:38:50|110479.6|110429.6|110479.6|110429.6|110479.6|110429.6|110479.6|110429.6|1
1735789140000|2025-01-02 03:39:00|110477.6|110427.6|110479.4|110429.4|110479.7|110429.7|110477.1|110427.1|10
1735789150000|2025-01-02 03:39:10|110478.4|110428.4|110480|110430|110480.1|110430.1|110478|110428|5
1735789160000|2025-01-02 03:39:20|110478.1|110428.1|110480.1|110430.1|110485.6|110435.6|110478.1|110428.1|8
1735789170000|2025-01-02 03:39:30|110475.9|110425.9|110475|110425|110475.9|110425.9|110475|110425|2
1735789180000|2025-01-02 03:39:40|110475.5|110425.5|110480.5|110430.5|110481.5|110431.5|110475|110425|7
1735789190000|2025-01-02 03:39:50|110474.5|110424.5|110480.7|110430.7|110487.1|110437.1|110474.5|110424.5|12
1735789200000|2025-01-02 03:40:00|110484.4|110434.4|110478|110428|110484.6|110434.6|110477.5|110427.5|11
1735789210000|2025-01-02 03:40:10|110482.2|110432.2|110500.3|110428.7|110500.3|110437.2|110482.2|110428.3|6
1735789220000|2025-01-02 03:40:20|110500.5|110430.3|110500.3|110422.8|110500.5|110430.3|110500.1|110422|7
1735789230000|2025-01-02 03:40:30|110499.5|110424|110499.5|110424|110499.5|110424|110499.5|110424|2
1735789240000|2025-01-02 03:40:40|110491.8|110441.8|110490.6|110440.6|110499|110442.4|110473|110423|13
1735789250000|2025-01-02 03:40:50|110477.1|110427.1|110480|110430|110487.1|110437.1|110477.1|110427.1|11
1735789260000|2025-01-02 03:41:00|110479.6|110429.6|110484.4|110434.4|110485.7|110435.7|110478.2|110428.2|14
1735789270000|2025-01-02 03:41:10|110481|110431|110487.8|110437.8|110487.8|110437.8|110480.5|110430.5|23
1735789280000|2025-01-02 03:41:20|110486.9|110436.9|110486.5|110436.5|110486.9|110436.9|110486.4|110436.4|3
1735789290000|2025-01-02 03:41:30|110482.8|110432.8|110484.5|110434.5|110487.4|110437.4|110477|110427|10
1735789320000|2025-01-02 03:42:00|110487.5|110437.5|110478|110428|110489|110439|110478|110428|12
1735789330000|2025-01-02 03:42:10|110482.7|110432.7|110479.7|110429.7|110484.3|110434.3|110478.3|110428.3|17
1735789340000|2025-01-02 03:42:20|110481.1|110431.1|110479.3|110429.3|110487.3|110437.3|110476.2|110426.2|18
1735789350000|2025-01-02 03:42:30|110479.1|110429.1|110480.7|110430.7|110480.7|110430.7|110479.1|110429.1|2
1735789360000|2025-01-02 03:42:40|110481.1|110431.1|110479.3|110429.3|110488.2|110438.2|110476.4|110426.4|24
1735789370000|2025-01-02 03:42:50|110478.7|110428.7|110504.3|110427.7|110506.9|110433|110478.3|110424.7|23
1735789380000|2025-01-02 03:43:00|110504.4|110427.9|110506.4|110430.3|110506.5|110447.7|110497.7|110427.9|10
1735789390000|2025-01-02 03:43:10|110507.3|110429.4|110505.7|110429.9|110507.3|110431.5|110505.2|110429.2|6
1735789400000|2025-01-02 03:43:20|110506.9|110430|110502.8|110428.1|110507.2|110436.5|110482.8|110427.2|8
1735789410000|2025-01-02 03:43:30|110503.2|110428.9|110501.4|110428.6|110504|110438|110486.3|110428.6|6
1735789420000|2025-01-02 03:43:40|110489|110439|110490.6|110440.6|110495.1|110445.1|110489|110439|6
1735789430000|2025-01-02 03:43:50|110486.1|110436.1|110488|110438|110489.6|110439.6|110481.1|110431.1|6
1735789440000|2025-01-02 03:44:00|110489|110439|110487.2|110437.2|110489|110439|110481.4|110431.4|6
1735789460000|2025-01-02 03:44:20|110481.2|110431.2|110485.2|110435.2|110486.9|110436.9|110481.2|110431.2|9
1735789470000|2025-01-02 03:44:30|110479.8|110429.8|110481.6|110431.6|110488.1|110438.1|110476.5|110426.5|11
1735789480000|2025-01-02 03:44:40|110488.6|110438.6|110481.6|110431.6|110488.6|110438.6|110481.6|110431.6|2
1735789490000|2025-01-02 03:44:50|110474|110424|110479.8|110429.8|110479.8|110429.8|110474|110424|2
1735789500000|2025-01-02 03:45:00|110478.3|110428.3|110478.4|110428.4|110480|110430|110478.3|110428.3|5
1735789510000|2025-01-02 03:45:10|110479.8|110429.8|110479.8|110429.8|110479.8|110429.8|110478.3|110428.3|5
1735789520000|2025-01-02 03:45:20|110498.5|110425.4|110472.7|110447.7|110498.5|110447.7|110471.7|110425|9
1735789530000|2025-01-02 03:45:30|110475.5|110425.5|110475.5|110425.5|110475.5|110425.5|110475.5|110425.5|1
1735789550000|2025-01-02 03:45:50|110479.2|110429.2|110479.2|110429.2|110479.2|110429.2|110479.1|110429.1|3
1735789560000|2025-01-02 03:46:00|110482.9|110432.9|110476.8|110426.8|110486.3|110436.3|110476.2|110426.2|11
1735789570000|2025-01-02 03:46:10|110478.7|110428.7|110476|110426|110478.7|110428.7|110474.3|110424.3|5
1735789580000|2025-01-02 03:46:20|110475|110425|110475.9|110425.9|110482.5|110432.5|110474.7|110424.7|11
1735789590000|2025-01-02 03:46:30|110481.9|110431.9|110479.1|110429.1|110481.9|110431.9|110478.8|110428.8|5
1735789600000|2025-01-02 03:46:40|110479|110429|110478.9|110428.9|110479.2|110429.2|110478.9|110428.9|3
1735789610000|2025-01-02 03:46:50|110479|110429|110475|110425|110481.3|110431.3|110475|110425|4
1735789630000|2025-01-02 03:47:10|110478.1|110428.1|110478.1|110428.1|110478.1|110428.1|110478.1|110428.1|1
1735789640000|2025-01-02 03:47:20|110478|110428|110478.3|110428.3|110478.3|110428.3|110478|110428|4
1735789650000|2025-01-02 03:47:30|110478.4|110428.4|110478.3|110428.3|110478.4|110428.4|110478.3|110428.3|2
1735789660000|2025-01-02 03:47:40|110475|110425|110475|110425|110475|110425|110475|110425|1
1735789670000|2025-01-02 03:47:50|110482.5|110432.5|110475|110425|110482.5|110432.5|110475|110425|2
1735789680000|2025-01-02 03:48:00|110481.1|110431.1|110474.5|110424.5|110481.1|110431.1|110473|110423|5
1735789690000|2025-01-02 03:48:10|110478.4|110428.4|110479.5|110429.5|110483|110433|110478.4|110428.4|7
1735789700000|2025-01-02 03:48:20|110479.4|110429.4|110476.7|110426.7|110479.4|110429.4|110476.7|110426.7|2
1735789710000|2025-01-02 03:48:30|110483|110433|110478.7|110428.7|110483|110433|110477.6|110427.6|5
1735789720000|2025-01-02 03:48:40|110474.4|110424.4|110474.4|110424.4|110474.4|110424.4|110474.4|110424.4|1
1735789730000|2025-01-02 03:48:50|110477|110427|110477|110427|110477|110427|110477|110427|1
1735789740000|2025-01-02 03:49:00|110478.5|110428.5|110481.4|110431.4|110486.4|110436.4|110476|110426|10
1735789750000|2025-01-02 03:49:10|110483.1|110433.1|110479.2|110429.2|110483.1|110433.1|110476.9|110426.9|12
1735789760000|2025-01-02 03:49:20|110495|110424.7|110480.8|110430.8|110495|110435.5|110476.2|110424.7|11
1735789770000|2025-01-02 03:49:30|110481.9|110431.9|110485.9|110435.9|110491.9|110441.9|110481.9|110431.9|13
1735789780000|2025-01-02 03:49:40|110481.9|110431.9|110498.3|110448.3|110505.7|110448.3|110481.4|110431.4|15
1735789790000|2025-01-02 03:49:50|110492.6|110442.6|110496.8|110446.8|110511.5|110450|110490.1|110436.4|14
1735789800000|2025-01-02 03:50:00|110496.9|110446.9|110509.9|110439.1|110509.9|110446.9|110496.9|110439.1|2
1735789810000|2025-01-02 03:50:10|110509.8|110452.4|110499.7|110449.7|110509.8|110452.4|110499.7|110449.7|4
1735789830000|2025-01-02 03:50:30|110502.3|110452.3|110502.3|110452.3|110502.3|110452.3|110502.3|110452.3|1
1735789840000|2025-01-02 03:50:40|110500|110450|110500|110450|110500|110450|110500|110450|1
1735789850000|2025-01-02 03:50:50|110509|110430.8|110513.1|110440.7|110513.1|110451.7|110500.4|110430.8|7
1735789860000|2025-01-02 03:51:00|110513.7|110441.3|110513.3|110441.4|110513.7|110441.4|110513.3|110441.3|3
1735789880000|2025-01-02 03:51:20|110504.2|110454.2|110504.2|110454.2|110504.2|110454.2|110504.2|110454.2|1
1735789900000|2025-01-02 03:51:40|110504.5|110454.5|110504.5|110454.5|110504.5|110454.5|110504.5|110454.5|1
1735789910000|2025-01-02 03:51:50|110504.4|110454.4|110504.6|110454.6|110504.6|110454.6|110504.4|110454.4|2
1735789960000|2025-01-02 03:52:40|110504.4|110454.4|110497.7|110447.7|110504.4|110454.4|110484.5|110434.5|13
1735789970000|2025-01-02 03:52:50|110499.4|110449.4|110499.4|110449.4|110499.4|110449.4|110499.4|110449.4|1
1735789980000|2025-01-02 03:53:00|110493.4|110443.4|110490.3|110440.3|110493.4|110443.4|110490.3|110440.3|3
1735789990000|2025-01-02 03:53:10|110495|110445|110498.5|110448.5|110498.5|110448.5|110495|110445|3
1735790010000|2025-01-02 03:53:30|110496.6|110446.6|110496.1|110446.1|110496.6|110446.6|110496.1|110446.1|2
1735790020000|2025-01-02 03:53:40|110489.7|110439.7|110486.6|110436.6|110495.1|110445.1|110483|110433|14
1735790030000|2025-01-02 03:53:50|110489.6|110439.6|110489.7|110439.7|110489.9|110439.9|110488.2|110438.2|4
1735790040000|2025-01-02 03:54:00|110489.9|110439.9|110494.5|110444.5|110494.5|110444.5|110486.6|110436.6|7
1735790050000|2025-01-02 03:54:10|110497|110447|110497|110447|110497|110447|110497|110447|1
1735790060000|2025-01-02 03:54:20|110489|110439|110496.5|110446.5|110496.5|110446.5|110489|110439|2
1735790070000|2025-01-02 03:54:30|110489|110439|110482.9|110432.9|110492.8|110442.8|110482.9|110432.9|8
1735790080000|2025-01-02 03:54:40|110482.7|110432.7|110483.3|110433.3|110484.2|110434.2|110482.7|110432.7|3
1735790090000|2025-01-02 03:54:50|110483.8|110433.8|110483.8|110433.8|110483.8|110433.8|110483.8|110433.8|1
1735790100000|2025-01-02 03:55:00|110484|110434|110479.9|110429.9|110484|110434|110479.9|110429.9|3
1735790120000|2025-01-02 03:55:20|110493.4|110443.4|110479|110429|110493.4|110443.4|110479|110429|3
1735790130000|2025-01-02 03:55:30|110483.5|110433.5|110483.6|110433.6|110483.6|110433.6|110483.5|110433.5|2
1735790140000|2025-01-02 03:55:40|110484.2|110434.2|110486.8|110436.8|110486.8|110436.8|110484|110434|4
1735790150000|2025-01-02 03:55:50|110486.9|110436.9|110486.8|110436.8|110486.9|110436.9|110486.8|110436.8|2
1735790160000|2025-01-02 03:56:00|110483|110433|110483|110433|110483|110433|110483|110433|1
1735790180000|2025-01-02 03:56:20|110505.9|110432.1|110505.8|110433|110506.7|110433|110505.8|110432.1|4
1735790190000|2025-01-02 03:56:30|110506.4|110432.4|110506.4|110432.4|110506.4|110432.4|110506.4|110432.4|2
1735790200000|2025-01-02 03:56:40|110507.1|110433|110489.8|110439.8|110507.1|110445.3|110489.6|110433|5
1735790210000|2025-01-02 03:56:50|110495.5|110445.5|110483|110433|110495.5|110445.5|110483|110433|4
1735790230000|2025-01-02 03:57:10|110485.5|110435.5|110483|110433|110485.5|110435.5|110483|110433|2
1735790240000|2025-01-02 03:57:20|110487|110437|110487|110437|110488.7|110438.7|110486.9|110436.9|6
1735790250000|2025-01-02 03:57:30|110487.3|110437.3|110486.8|110436.8|110487.3|110437.3|110486.8|110436.8|2
1735790260000|2025-01-02 03:57:40|110486.5|110436.5|110486.5|110436.5|110486.5|110436.5|110486.5|110436.5|1
1735790270000|2025-01-02 03:57:50|110483|110433|110484|110434|110485.5|110437.5|110462.5|110433|5
1735790290000|2025-01-02 03:58:10|110486.9|110436.9|110486.9|110436.9|110486.9|110436.9|110486.9|110436.9|1
1735790320000|2025-01-02 03:58:40|110503.7|110431.6|110503.7|110431.6|110503.7|110431.6|110503.7|110431.6|1
1735790330000|2025-01-02 03:58:50|110478.3|110428.3|110483|110433|110484.5|110434.5|110478.3|110428.3|4
1735790340000|2025-01-02 03:59:00|110484|110434|110484|110434|110484|110434|110484|110434|1
1735790350000|2025-01-02 03:59:10|110487.1|110437.1|110485.2|110435.2|110487.1|110437.1|110485.1|110435.1|3
1735790360000|2025-01-02 03:59:20|110484.9|110434.9|110485|110435|110485.1|110435.1|110484.9|110434.9|4
1735790370000|2025-01-02 03:59:30|110488.1|110438.1|110490.1|110440.1|110490.1|110440.1|110488.1|110438.1|2
1735790390000|2025-01-02 03:59:50|110490|110440|110489.9|110439.9|110490|110440|110489.9|110439.9|2
1735790400000|2025-01-02 04:00:00|110490|110440|110500.1|110427.2|110500.1|110444.7|110483.1|110427.2|7
1735790410000|2025-01-02 04:00:10|110494.7|110444.7|110491.7|110441.7|110494.7|110444.7|110491.7|110441.7|2
1735790420000|2025-01-02 04:00:20|110488.8|110438.8|110488.8|110438.8|110488.8|110438.8|110488.8|110438.8|1
1735790430000|2025-01-02 04:00:30|110491.7|110441.7|110485.1|110435.1|110491.7|110441.7|110474.1|110424.1|9
1735790440000|2025-01-02 04:00:40|110483.8|110433.8|110478.8|110428.8|110483.8|110433.8|110478.4|110428.4|8
1735790450000|2025-01-02 04:00:50|110479.8|110429.8|110481.5|110431.5|110483.3|110433.3|110479.8|110429.8|9
1735790460000|2025-01-02 04:01:00|110481.7|110431.7|110481.3|110431.3|110481.7|110431.7|110481.3|110431.3|4
1735790470000|2025-01-02 04:01:10|110480.5|110430.5|110479.5|110429.5|110480.5|110430.5|110478|110428|3
1735790490000|2025-01-02 04:01:30|110481|110431|110484.1|110434.1|110484.1|110434.1|110481|110431|3
1735790500000|2025-01-02 04:01:40|110483.6|110433.6|110484.2|110434.2|110484.2|110434.2|110483.6|110433.6|3
1735790510000|2025-01-02 04:01:50|110484.1|110434.1|110484.2|110434.2|110484.2|110434.2|110484.1|110434.1|2
1735790520000|2025-01-02 04:02:00|110479.5|110429.5|110483|110433|110483|110433|110479.5|110429.5|7
1735790530000|2025-01-02 04:02:10|110479.5|110429.5|110480|110430|110480|110430|110479.5|110429.5|2
1735790540000|2025-01-02 04:02:20|110478.5|110428.5|110460.1|110410.1|110478.5|110428.5|110458.2|110408.2|9
1735790550000|2025-01-02 04:02:30|110460.3|110410.3|110458.6|110408.6|110460.3|110410.3|110458.5|110408.5|4
1735790560000|2025-01-02 04:02:40|110460.5|110410.5|110458.5|110408.5|110460.5|110410.5|110458.1|110408.1|5
1735790570000|2025-01-02 04:02:50|110457.5|110407.5|110459.5|110409.5|110460|110410|110457.5|110407.5|4
1735790580000|2025-01-02 04:03:00|110458.5|110408.5|110459.5|110409.5|110459.5|110409.5|110458.5|110408.5|2
1735790590000|2025-01-02 04:03:10|110458.5|110408.5|110458.3|110408.3|110458.5|110408.5|110457|110407|3
1735790600000|2025-01-02 04:03:20|110457.8|110407.8|110460.5|110410.5|110460.5|110410.5|110457.8|110407.8|5
1735790610000|2025-01-02 04:03:30|110461.8|110411.8|110460.6|110410.6|110462.1|110412.1|110460.6|110410.6|3
1735790620000|2025-01-02 04:03:40|110460.9|110410.9|110458|110408|110460.9|110410.9|110458|110408|2
1735790630000|2025-01-02 04:03:50|110457|110407|110457.5|110407.5|110459|110409|110457|110407|3
1735790640000|2025-01-02 04:04:00|110460|110410|110458.5|110408.5|110460|110410|110458.5|110408.5|2
1735790650000|2025-01-02 04:04:10|110460|110410|110460|110410|110460.3|110410.3|110460|110410|4
1735790660000|2025-01-02 04:04:20|110460.1|110410.1|110459.9|110409.9|110460.1|110410.1|110459.9|110409.9|3
1735790670000|2025-01-02 04:04:30|110460.2|110410.2|110458.4|110408.4|110460.2|110410.2|110458.4|110408.4|2
1735790680000|2025-01-02 04:04:40|110457|110407|110458|110408|110459.5|110409.5|110457|110407|3
1735790690000|2025-01-02 04:04:50|110459.4|110409.4|110459.6|110409.6|110460.7|110410.7|110459.4|110409.4|3
1735790700000|2025-01-02 04:05:00|110463.9|110413.9|110459.1|110409.1|110466.9|110416.9|110459.1|110409.1|10
1735790710000|2025-01-02 04:05:10|110459.2|110409.2|110462.3|110412.3|110462.3|110412.3|110458.2|110408.2|6
1735790720000|2025-01-02 04:05:20|110459.8|110409.8|110462.8|110412.8|110462.8|110412.8|110459.8|110409.8|4
1735790730000|2025-01-02 04:05:30|110462.4|110412.4|110462.4|110412.4|110462.4|110412.4|110462.4|110412.4|1
1735790740000|2025-01-02 04:05:40|110462.5|110412.5|110462.5|110412.5|110462.5|110412.5|110462.5|110412.5|1
1735790750000|2025-01-02 04:05:50|110459.5|110409.5|110459.5|110409.5|110459.5|110409.5|110459.5|110409.5|1
1735790770000|2025-01-02 04:06:10|110462.5|110412.5|110462.5|110412.5|110462.5|110412.5|110462.4|110412.4|3
1735790780000|2025-01-02 04:06:20|110468.4|110418.4|110468.3|110418.3|110468.4|110418.4|110468.3|110418.3|2
1735790790000|2025-01-02 04:06:30|110468.1|110418.1|110459.2|110409.2|110468.1|110418.1|110459.2|110409.2|4
1735790800000|2025-01-02 04:06:40|110457.5|110407.5|110458|110408|110460|110410|110457|110407|5
1735790820000|2025-01-02 04:07:00|110459.1|110409.1|110459.4|110409.4|110459.4|110409.4|110459.1|110409.1|2
1735790830000|2025-01-02 04:07:10|110461.1|110411.1|110459.4|110409.4|110461.1|110411.1|110458.9|110408.9|11
1735790840000|2025-01-02 04:07:20|110460.5|110410.5|110460.3|110410.3|110460.5|110410.5|110458.3|110408.3|3
1735790850000|2025-01-02 04:07:30|110458|110408|110458|110408|110458|110408|110458|110408|1
1735790870000|2025-01-02 04:07:50|110472.8|110400.8|110473.2|110400.8|110473.2|110400.8|110472.8|110400.8|2
1735790880000|2025-01-02 04:08:00|110458|110408|110457|110407|110461.8|110411.8|110455.2|110405.2|7
1735790890000|2025-01-02 04:08:10|110456.9|110406.9|110456.8|110406.8|110456.9|110406.9|110456.5|110406.5|3
1735790900000|2025-01-02 04:08:20|110457.2|110407.2|110456.7|110406.7|110457.2|110407.2|110456.7|110406.7|2
1735790910000|2025-01-02 04:08:30|110457.1|110407.1|110456.5|110406.5|110458.5|110408.5|110454.4|110404.4|12
1735790920000|2025-01-02 04:08:40|110456.8|110406.8|110455.5|110405.5|110460.7|110410.7|110455.5|110405.5|5
1735790950000|2025-01-02 04:09:10|110456.5|110406.5|110454.3|110404.3|110456.5|110406.5|110454.3|110404.3|6
1735790960000|2025-01-02 04:09:20|110455.7|110405.7|110457.4|110407.4|110457.5|110407.5|110455.7|110405.7|4
1735790970000|2025-01-02 04:09:30|110456.8|110406.8|110455|110405|110457.1|110407.1|110453.7|110403.7|9
1735790980000|2025-01-02 04:09:40|110453.5|110403.5|110453.5|110403.5|110453.5|110403.5|110453.5|110403.5|1
1735791000000|2025-01-02 04:10:00|110455.3|110405.3|110455.3|110405.3|110455.3|110405.3|110453.2|110403.2|4
1735791010000|2025-01-02 04:10:10|110455.5|110405.5|110457.1|110407.1|110457.2|110407.2|110455.5|110405.5|4
1735791020000|2025-01-02 04:10:20|110456.9|110406.9|110457.4|110407.4|110457.4|110407.4|110456.8|110406.8|4
1735791030000|2025-01-02 04:10:30|110456.8|110406.8|110456|110406|110456.8|110406.8|110456|110406|2
1735791040000|2025-01-02 04:10:40|110472.3|110394.7|110472.3|110394.7|110472.3|110394.7|110472.3|110394.7|1
1735791050000|2025-01-02 04:10:50|110456|110406|110456|110406|110456|110406|110456|110406|1
1735791060000|2025-01-02 04:11:00|110455.8|110405.8|110456.1|110406.1|110456.1|110406.1|110455.7|110405.7|3
1735791070000|2025-01-02 04:11:10|110456.6|110406.6|110456.3|110406.3|110456.6|110406.6|110456.3|110406.3|3
1735791080000|2025-01-02 04:11:20|110454.3|110404.3|110454.3|110404.3|110454.5|110404.5|110454.3|110404.3|3
1735791100000|2025-01-02 04:11:40|110455.2|110405.2|110454.6|110404.6|110455.2|110405.2|110454.4|110404.4|3
1735791110000|2025-01-02 04:11:50|110465.1|110388.1|110465.1|110387.8|110465.1|110388.1|110465.1|110387.8|2
1735791120000|2025-01-02 04:12:00|110454.5|110404.5|110455|110405|110455|110405|110451|110401|3
1735791130000|2025-01-02 04:12:10|110453.8|110403.8|110453.8|110403.8|110453.8|110403.8|110453.8|110403.8|1
1735791140000|2025-01-02 04:12:20|110453.9|110403.9|110454.3|110404.3|110454.3|110404.3|110453.9|110403.9|3
1735791150000|2025-01-02 04:12:30|110466.9|110388.9|110466.9|110388.9|110466.9|110388.9|110466.9|110388.9|1
1735791160000|2025-01-02 04:12:40|110468.6|110396.4|110468.4|110396.6|110468.8|110396.6|110468.4|110396.2|6
1735791170000|2025-01-02 04:12:50|110456|110396|110456|110406|110456|110406|110456|110396|2
1735791180000|2025-01-02 04:13:00|110455|110405|110455|110405|110455|110405|110455|110405|1
1735791190000|2025-01-02 04:13:10|110454.2|110404.2|110454.2|110404.2|110454.2|110404.2|110454.2|110404.2|1
1735791200000|2025-01-02 04:13:20|110454.3|110404.3|110454.3|110404.3|110454.3|110404.3|110454.3|110404.3|1
1735791210000|2025-01-02 04:13:30|110454.7|110404.7|110455.3|110405.3|110455.4|110405.4|110454.3|110404.3|7
1735791220000|2025-01-02 04:13:40|110455|110405|110455|110405|110455|110405|110455|110405|1
1735791240000|2025-01-02 04:14:00|110468.1|110391.9|110466.2|110393.2|110468.1|110393.2|110466.2|110391.9|4
1735791260000|2025-01-02 04:14:20|110466|110393.6|110452.4|110402.4|110466|110404.9|110452.4|110393.5|5
1735791270000|2025-01-02 04:14:30|110452.3|110402.3|110455.5|110405.5|110456.8|110406.8|110452.2|110402.2|9
1735791280000|2025-01-02 04:14:40|110455.4|110405.4|110455.8|110405.8|110455.9|110405.9|110455.4|110405.4|3
1735791290000|2025-01-02 04:14:50|110456|110406|110456|110406|110456.2|110406.2|110456|110406|4
1735791300000|2025-01-02 04:15:00|110454.5|110404.5|110459.5|110409.5|110470.4|110409.5|110454.5|110399.4|3
1735791320000|2025-01-02 04:15:20|110459.8|110409.8|110459.5|110409.5|110459.8|110409.8|110459.5|110409.5|2
1735791330000|2025-01-02 04:15:30|110458.5|110408.5|110457.2|110407.2|110460.2|110410.2|110457.2|110407.2|7
1735791340000|2025-01-02 04:15:40|110457.9|110407.9|110457.8|110407.8|110457.9|110407.9|110457.8|110407.8|2
1735791350000|2025-01-02 04:15:50|110457.5|110407.5|110457.6|110407.6|110457.6|110407.6|110457.5|110407.5|2
1735791360000|2025-01-02 04:16:00|110458|110408|110458|110408|110458|110408|110458|110408|1
1735791370000|2025-01-02 04:16:10|110457.5|110407.5|110458.7|110408.7|110459.5|110409.5|110457.5|110407.5|3
1735791380000|2025-01-02 04:16:20|110458.6|110408.6|110459.8|110409.8|110459.8|110409.8|110458.6|110408.6|4
1735791400000|2025-01-02 04:16:40|110459.9|110409.9|110459.9|110409.9|110459.9|110409.9|110459.8|110409.8|3
1735791410000|2025-01-02 04:16:50|110462.5|110412.5|110456.4|110406.4|110462.5|110412.5|110455.2|110405.2|8
1735791420000|2025-01-02 04:17:00|110455.3|110405.3|110455|110405|110456|110406|110453.7|110403.7|8
1735791430000|2025-01-02 04:17:10|110453.6|110403.6|110455.2|110405.2|110455.2|110405.2|110453.6|110403.6|5
1735791440000|2025-01-02 04:17:20|110453.5|110403.5|110453.5|110403.5|110453.5|110403.5|110453.5|110403.5|1
1735791450000|2025-01-02 04:17:30|110457.5|110407.5|110457.5|110407.5|110457.5|110407.5|110457.5|110407.5|1
1735791460000|2025-01-02 04:17:40|110459.2|110409.2|110458.9|110408.9|110459.2|110409.2|110458.9|110408.9|3
1735791470000|2025-01-02 04:17:50|110459.6|110409.6|110458.4|110408.4|110459.6|110409.6|110458.3|110408.3|3
1735791480000|2025-01-02 04:18:00|110458.5|110408.5|110458.7|110408.7|110459.9|110409.9|110458.5|110408.5|4
1735791490000|2025-01-02 04:18:10|110457.9|110407.9|110457.9|110407.9|110457.9|110407.9|110457.9|110407.9|1
1735791500000|2025-01-02 04:18:20|110457.5|110407.5|110457.5|110407.5|110457.5|110407.5|110457.5|110407.5|1
1735791520000|2025-01-02 04:18:40|110457.7|110407.7|110456.6|110406.6|110459.8|110409.8|110456.5|110406.5|7
1735791530000|2025-01-02 04:18:50|110456.8|110406.8|110457.3|110407.3|110457.3|110407.3|110456.8|110406.8|2
1735791540000|2025-01-02 04:19:00|110457.4|110407.4|110457.3|110407.3|110457.4|110407.4|110457.3|110407.3|2
1735791550000|2025-01-02 04:19:10|110457.5|110407.5|110459.4|110409.4|110459.4|110409.4|110457.5|110407.5|2
1735791570000|2025-01-02 04:19:30|110463|110413|110463|110413|110463|110413|110463|110413|1
1735791580000|2025-01-02 04:19:40|110463.8|110413.8|110458.1|110408.1|110463.8|110413.8|110458.1|110408.1|5
1735791590000|2025-01-02 04:19:50|110459.8|110409.8|110459.8|110409.8|110459.8|110409.8|110459.8|110409.8|1
1735791610000|2025-01-02 04:20:10|110458.8|110408.8|110462.4|110412.4|110462.4|110412.4|110457.6|110407.6|5
1735791620000|2025-01-02 04:20:20|110462|110412|110461.4|110411.4|110464.4|110414.4|110458.7|110408.7|5
1735791630000|2025-01-02 04:20:30|110462|110412|110462|110412|110462|110412|110462|110412|1
1735791640000|2025-01-02 04:20:40|110463.8|110413.8|110458.3|110408.3|110463.8|110413.8|110458.3|110408.3|7
1735791650000|2025-01-02 04:20:50|110460.9|110410.9|110461.5|110411.5|110461.9|110411.9|110460.9|110410.9|3
1735791670000|2025-01-02 04:21:10|110459|110409|110459|110409|110459|110409|110459|110409|1
1735791680000|2025-01-02 04:21:20|110472|110422|110470.6|110420.6|110472|110422|110465.3|110415.3|4
1735791690000|2025-01-02 04:21:30|110465.3|110415.3|110471|110421|110471|110421|110465.3|110415.3|2
1735791700000|2025-01-02 04:21:40|110473.3|110423.3|110473.5|110423.5|110475.6|110425.6|110471.6|110421.6|6
1735791710000|2025-01-02 04:21:50|110475.1|110425.1|110489|110439|110489|110439|110472.1|110422.1|8
1735791720000|2025-01-02 04:22:00|110489.6|110439.6|110488.2|110438.2|110489.6|110439.6|110488.2|110438.2|2
1735791730000|2025-01-02 04:22:10|110489.6|110439.6|110487.2|110437.2|110489.6|110439.6|110487.2|110437.2|3
1735791740000|2025-01-02 04:22:20|110487.5|110437.5|110487.3|110437.3|110488.1|110438.1|110483.9|110433.9|6
1735791750000|2025-01-02 04:22:30|110488.6|110438.6|110488.6|110438.6|110488.6|110438.6|110487.2|110437.2|3
1735791770000|2025-01-02 04:22:50|110488.3|110438.3|110489.2|110439.2|110489.2|110439.2|110488.3|110438.3|2
1735791780000|2025-01-02 04:23:00|110487.5|110437.5|110486.8|110436.8|110487.5|110437.5|110481.9|110431.9|8
1735791790000|2025-01-02 04:23:10|110487.4|110437.4|110486.8|110436.8|110487.5|110437.5|110481.8|110431.8|8
1735791800000|2025-01-02 04:23:20|110486|110436|110485.8|110435.8|110486.2|110436.2|110481.8|110431.8|7
1735791810000|2025-01-02 04:23:30|110487.2|110437.2|110487.9|110437.9|110487.9|110437.9|110486.1|110436.1|5
1735791830000|2025-01-02 04:23:50|110489.6|110439.6|110489.6|110439.6|110489.6|110439.6|110489.6|110439.6|1
1735791840000|2025-01-02 04:24:00|110489.5|110439.5|110489.5|110439.5|110489.5|110439.5|110489.5|110439.5|1
1735791850000|2025-01-02 04:24:10|110487.8|110437.8|110487.5|110437.5|110487.8|110437.8|110485.8|110435.8|3
1735791860000|2025-01-02 04:24:20|110487.6|110437.6|110487.6|110437.6|110487.6|110437.6|110487.6|110437.6|1
1735791870000|2025-01-02 04:24:30|110487.5|110437.5|110487.5|110437.5|110487.5|110437.5|110487.5|110437.5|1
1735791880000|2025-01-02 04:24:40|110487.6|110437.6|110489|110439|110489|110439|110487.6|110437.6|2
1735791890000|2025-01-02 04:24:50|110486|110436|110490.4|110440.4|110490.4|110440.4|110486|110436|6
1735791900000|2025-01-02 04:25:00|110488.7|110438.7|110488.7|110438.7|110488.7|110438.7|110488.7|110438.7|1
1735791910000|2025-01-02 04:25:10|110490|110440|110490|110440|110490|110440|110490|110440|1
1735791940000|2025-01-02 04:25:40|110488.3|110438.3|110487.8|110437.8|110488.5|110438.5|110486.7|110436.7|5
1735791970000|2025-01-02 04:26:10|110489.4|110439.4|110489.4|110439.4|110489.4|110439.4|110489.4|110439.4|1
1735792000000|2025-01-02 04:26:40|110490.4|110440.4|110491.5|110441.5|110492|110442|110490.4|110440.4|3
1735792030000|2025-01-02 04:27:10|110491.8|110441.8|110494.1|110444.1|110494.1|110444.1|110491.8|110441.8|2
1735792060000|2025-01-02 04:27:40|110492.4|110442.4|110492.6|110442.6|110494.1|110444.1|110490.7|110440.7|8
1735792090000|2025-01-02 04:28:10|110491.5|110441.5|110491.5|110441.5|110491.5|110441.5|110491.5|110441.5|1
1735792100000|2025-01-02 04:28:20|110508.4|110420.7|110508.5|110420.7|110508.5|110420.7|110508.4|110420.7|2
1735792110000|2025-01-02 04:28:30|110491.5|110441.5|110493.4|110443.4|110493.4|110443.4|110491.5|110441.5|2
1735792120000|2025-01-02 04:28:40|110491.6|110441.6|110491.6|110441.6|110491.6|110441.6|110491.6|110441.6|1
1735792130000|2025-01-02 04:28:50|110493.3|110443.3|110492.3|110442.3|110493.3|110443.3|110492.3|110442.3|2
1735792150000|2025-01-02 04:29:10|110490.6|110440.6|110490.6|110440.6|110490.6|110440.6|110490.6|110440.6|1
1735792170000|2025-01-02 04:29:30|110492.8|110442.8|110492.8|110442.8|110492.8|110442.8|110492.8|110442.8|1
1735792200000|2025-01-02 04:30:00|110492.5|110442.5|110494.9|110444.9|110494.9|110444.9|110492.5|110442.5|3
1735792210000|2025-01-02 04:30:10|110492.5|110442.5|110492.5|110442.5|110492.5|110442.5|110492.5|110442.5|1
1735792220000|2025-01-02 04:30:20|110494.3|110444.3|110492.3|110442.3|110494.3|110444.3|110492.3|110442.3|2
1735792230000|2025-01-02 04:30:30|110490.4|110440.4|110492.2|110442.2|110492.2|110442.2|110490.4|110440.4|2
1735792260000|2025-01-02 04:31:00|110490.3|110440.3|110490.3|110440.3|110490.3|110440.3|110490.3|110440.3|1
1735792270000|2025-01-02 04:31:10|110492.1|110442.1|110492.1|110442.1|110492.1|110442.1|110492.1|110442.1|1
1735792290000|2025-01-02 04:31:30|110490.4|110440.4|110490.4|110440.4|110490.4|110440.4|110490.4|110440.4|1
1735792300000|2025-01-02 04:31:40|110492.2|110442.2|110492.2|110442.2|110492.2|110442.2|110492.2|110442.2|1
1735792310000|2025-01-02 04:31:50|110490.4|110440.4|110492.1|110442.1|110492.1|110442.1|110490.4|110440.4|2
1735792320000|2025-01-02 04:32:00|110493.8|110443.8|110493.8|110443.8|110493.8|110443.8|110493.8|110443.8|1
1735792330000|2025-01-02 04:32:10|110493.5|110443.5|110499.9|110449.9|110499.9|110449.9|110493.5|110443.5|3
1735792340000|2025-01-02 04:32:20|110502.5|110452.5|110492.5|110442.5|110502.5|110452.5|110492.5|110442.5|2
1735792350000|2025-01-02 04:32:30|110501|110451|110492.5|110442.5|110501|110451|110492.5|110442.5|2
1735792360000|2025-01-02 04:32:40|110500|110450|110493.8|110443.8|110501|110451|110492.5|110442.5|10
1735792370000|2025-01-02 04:32:50|110498.6|110448.6|110493.8|110443.8|110498.8|110448.8|110493.8|110443.8|4
1735792380000|2025-01-02 04:33:00|110492.4|110442.4|110492.5|110442.5|110494.2|110444.2|110492.4|110442.4|3
1735792410000|2025-01-02 04:33:30|110490.5|110440.5|110492.5|110442.5|110492.5|110442.5|110490.5|110440.5|2
1735792420000|2025-01-02 04:33:40|110503.5|110453.5|110510.5|110460.5|110514.9|110464.9|110496.7|110446.7|13
1735792430000|2025-01-02 04:33:50|110505.1|110455.1|110510|110460|110510.8|110460.8|110505.1|110455.1|7
1735792440000|2025-01-02 04:34:00|110511|110461|110511|110461|110511|110461|110511|110461|1
1735792450000|2025-01-02 04:34:10|110509.3|110459.3|110513|110463|110513|110463|110509.3|110459.3|3
1735792460000|2025-01-02 04:34:20|110514.8|110464.8|110515.8|110465.8|110515.8|110465.8|110514.8|110464.8|2
1735792470000|2025-01-02 04:34:30|110514.1|110464.1|110514.1|110464.1|110515.1|110465.1|110514.1|110464.1|3
1735792480000|2025-01-02 04:34:40|110512.4|110462.4|110511.9|110461.9|110514.7|110464.7|110511.9|110461.9|5
1735792520000|2025-01-02 04:35:20|110513|110463|110510|110460|110513|110463|110509|110459|3
1735792530000|2025-01-02 04:35:30|110511.5|110461.5|110511.5|110461.5|110511.5|110461.5|110511.5|110461.5|1
1735792540000|2025-01-02 04:35:40|110510.9|110460.9|110511.2|110461.2|110511.2|110461.2|110508.6|110458.6|3
1735792560000|2025-01-02 04:36:00|110512.2|110462.2|110512.1|110462.1|110512.2|110462.2|110512.1|110462.1|2
1735792570000|2025-01-02 04:36:10|110510.4|110460.4|110510.4|110460.4|110510.4|110460.4|110510.4|110460.4|1
1735792580000|2025-01-02 04:36:20|110509.4|110459.4|110509.4|110459.4|110509.4|110459.4|110509.4|110459.4|1
1735792590000|2025-01-02 04:36:30|110510.4|110460.4|110511|110461|110511|110461|110510.4|110460.4|2
1735792620000|2025-01-02 04:37:00|110524.7|110445.8|110510.9|110460.9|110524.7|110460.9|110510.9|110445.8|2
1735792630000|2025-01-02 04:37:10|110511|110461|110511|110461|110511|110461|110511|110461|1
1735792650000|2025-01-02 04:37:30|110515.3|110465.3|110516.2|110466.2|110516.2|110466.2|110514.3|110464.3|5
1735792670000|2025-01-02 04:37:50|110519.6|110469.6|110515.6|110465.6|110519.6|110469.6|110515.6|110465.6|2
1735792680000|2025-01-02 04:38:00|110513.9|110463.9|110513.9|110463.9|110513.9|110463.9|110513.9|110463.9|1
1735792690000|2025-01-02 04:38:10|110512.7|110462.7|110513|110463|110513|110463|110511|110461|4
1735792710000|2025-01-02 04:38:30|110513.7|110463.7|110514|110464|110514|110464|110512.4|110462.4|3
1735792720000|2025-01-02 04:38:40|110515.4|110465.4|110522.7|110472.7|110524.4|110474.4|110515.4|110465.4|10
1735792730000|2025-01-02 04:38:50|110521.7|110471.7|110521.7|110471.7|110521.7|110471.7|110521.7|110471.7|1
1735792740000|2025-01-02 04:39:00|110524.5|110474.5|110524.5|110474.5|110524.5|110474.5|110524.5|110474.5|1
1735792750000|2025-01-02 04:39:10|110527.5|110477.5|110527.9|110477.9|110527.9|110477.9|110522.7|110472.7|4
1735792760000|2025-01-02 04:39:20|110532|110482|110520.5|110470.5|110532|110482|110520.5|110470.5|2
1735792780000|2025-01-02 04:39:40|110522.9|110472.9|110522.9|110472.9|110522.9|110472.9|110522.9|110472.9|1
1735792790000|2025-01-02 04:39:50|110527.7|110477.7|110528.6|110478.6|110528.6|110478.6|110527.7|110477.7|2
1735792800000|2025-01-02 04:40:00|110523.2|110473.2|110523.2|110473.2|110523.2|110473.2|110523.2|110473.2|1
1735792810000|2025-01-02 04:40:10|110521|110471|110520.5|110470.5|110521|110471|110520.5|110470.5|2
1735792830000|2025-01-02 04:40:30|110522|110472|110522|110472|110522|110472|110522|110472|1
1735792840000|2025-01-02 04:40:40|110527.6|110477.6|110523|110473|110527.6|110477.6|110523|110473|2
1735792850000|2025-01-02 04:40:50|110530.7|110480.7|110559.8|110509.8|110565.3|110515.3|110530.7|110480.7|12
1735792860000|2025-01-02 04:41:00|110560.1|110510.1|110559.2|110509.2|110562.1|110512.1|110556.9|110506.9|8
1735792870000|2025-01-02 04:41:10|110559.5|110509.5|110561.3|110511.3|110561.3|110511.3|110559.5|110509.5|3
1735792880000|2025-01-02 04:41:20|110558.8|110508.8|110564.2|110514.2|110564.2|110514.2|110558.8|110508.8|3
1735792890000|2025-01-02 04:41:30|110565.7|110515.7|110566.5|110516.5|110568.5|110518.5|110565.7|110515.7|7
1735792910000|2025-01-02 04:41:50|110566.7|110516.7|110566.7|110516.7|110566.7|110516.7|110566.7|110516.7|1
1735792920000|2025-01-02 04:42:00|110567.4|110517.4|110566.1|110516.1|110567.6|110517.6|110566.1|110516.1|3
1735792940000|2025-01-02 04:42:20|110567|110517|110561.5|110511.5|110567|110517|110561.5|110511.5|5
1735792950000|2025-01-02 04:42:30|110562.8|110512.8|110564.3|110514.3|110564.4|110514.4|110562.8|110512.8|4
1735792970000|2025-01-02 04:42:50|110564.4|110514.4|110566.2|110516.2|110566.2|110516.2|110564.4|110514.4|3
1735792990000|2025-01-02 04:43:10|110568.1|110518.1|110568.1|110518.1|110568.1|110518.1|110568.1|110518.1|1
1735793000000|2025-01-02 04:43:20|110567.1|110517.1|110567.2|110517.2|110567.2|110517.2|110567.1|110517.1|2
1735793010000|2025-01-02 04:43:30|110566.5|110516.5|110568.4|110518.4|110568.4|110518.4|110566.5|110516.5|3
1735793020000|2025-01-02 04:43:40|110569.9|110519.9|110570|110520|110570|110520|110569.9|110519.9|2
1735793040000|2025-01-02 04:44:00|110571|110521|110570.7|110520.7|110571.3|110521.3|110570.7|110520.7|9
1735793050000|2025-01-02 04:44:10|110571.3|110521.3|110570.4|110520.4|110571.3|110521.3|110570.4|110520.4|3
1735793060000|2025-01-02 04:44:20|110571|110521|110571|110521|110571|110521|110571|110521|1
1735793070000|2025-01-02 04:44:30|110570|110520|110570|110520|110570|110520|110570|110520|1
1735793090000|2025-01-02 04:44:50|110573.9|110523.9|110569.6|110519.6|110574.4|110524.4|110565.7|110515.7|10
1735793100000|2025-01-02 04:45:00|110567.6|110517.6|110569.2|110519.2|110569.4|110519.4|110567.6|110517.6|6
1735793110000|2025-01-02 04:45:10|110568.3|110518.3|110568.3|110518.3|110568.3|110518.3|110568.3|110518.3|1
1735793120000|2025-01-02 04:45:20|110568.9|110518.9|110572.5|110522.5|110572.5|110522.5|110568.9|110518.9|2
1735793130000|2025-01-02 04:45:30|110572|110522|110569|110519|110572|110522|110569|110519|2
1735793140000|2025-01-02 04:45:40|110568.5|110518.5|110570|110520|110570|110520|110568.5|110518.5|2
1735793150000|2025-01-02 04:45:50|110568.6|110518.6|110568.6|110518.6|110568.6|110518.6|110568.6|110518.6|1
1735793160000|2025-01-02 04:46:00|110566.9|110516.9|110568.3|110518.3|110568.3|110518.3|110566.9|110516.9|3
1735793170000|2025-01-02 04:46:10|110568.1|110518.1|110569.6|110519.6|110569.6|110519.6|110568.1|110518.1|2
1735793180000|2025-01-02 04:46:20|110568.1|110518.1|110573.9|110523.9|110573.9|110523.9|110568.1|110518.1|3
1735793190000|2025-01-02 04:46:30|110563.7|110513.7|110563.5|110513.5|110569.8|110519.8|110562.1|110512.1|8
1735793200000|2025-01-02 04:46:40|110565.1|110515.1|110567.5|110517.5|110567.5|110517.5|110564.1|110514.1|4
1735793210000|2025-01-02 04:46:50|110565.1|110515.1|110567.2|110517.2|110567.2|110517.2|110563.9|110513.9|3
1735793220000|2025-01-02 04:47:00|110567.5|110517.5|110567.5|110517.5|110567.5|110517.5|110567.5|110517.5|1
1735793230000|2025-01-02 04:47:10|110568|110518|110568|110518|110568|110518|110568|110518|1
1735793240000|2025-01-02 04:47:20|110563.8|110513.8|110563.8|110513.8|110563.8|110513.8|110563.8|110513.8|1
1735793250000|2025-01-02 04:47:30|110564.8|110514.8|110557.8|110507.8|110572.2|110522.2|110557.8|110507.8|10
1735793260000|2025-01-02 04:47:40|110558.8|110508.8|110557.8|110507.8|110558.8|110508.8|110557.8|110507.8|2
1735793270000|2025-01-02 04:47:50|110558.9|110508.9|110559.7|110509.7|110559.9|110509.9|110558.9|110508.9|3
1735793280000|2025-01-02 04:48:00|110559.8|110509.8|110559.8|110509.8|110559.8|110509.8|110559.8|110509.8|1
1735793290000|2025-01-02 04:48:10|110560.6|110510.6|110560.6|110510.6|110562.4|110512.4|110556.4|110506.4|9
1735793320000|2025-01-02 04:48:40|110561.1|110511.1|110561.2|110511.2|110561.8|110511.8|110561.1|110511.1|5
1735793330000|2025-01-02 04:48:50|110564|110514|110561.4|110511.4|110564|110514|110561.4|110511.4|3
1735793340000|2025-01-02 04:49:00|110561.3|110511.3|110560.7|110510.7|110562.4|110512.4|110558.6|110508.6|6
1735793350000|2025-01-02 04:49:10|110560.2|110510.2|110562.5|110512.5|110562.5|110512.5|110560.2|110510.2|2
1735793360000|2025-01-02 04:49:20|110560.6|110510.6|110557.8|110507.8|110561.5|110511.5|110557.8|110507.8|7
1735793370000|2025-01-02 04:49:30|110561.3|110511.3|110559.2|110509.2|110561.3|110511.3|110557.8|110507.8|3
1735793380000|2025-01-02 04:49:40|110559.1|110509.1|110558.5|110508.5|110559.1|110509.1|110558.5|110508.5|2
1735793390000|2025-01-02 04:49:50|110558.2|110508.2|110560|110510|110560|110510|110557.8|110507.8|3
1735793410000|2025-01-02 04:50:10|110557.5|110507.5|110556.1|110506.1|110557.5|110507.5|110556.1|110506.1|3
1735793420000|2025-01-02 04:50:20|110553.6|110503.6|110553.3|110503.3|110553.6|110503.6|110553.3|110503.3|2
1735793430000|2025-01-02 04:50:30|110550|110500|110550|110500|110550|110500|110550|110500|1
1735793440000|2025-01-02 04:50:40|110557.3|110507.3|110554.7|110504.7|110558.3|110508.3|110554.7|110504.7|4
1735793450000|2025-01-02 04:50:50|110564.2|110514.2|110554.5|110504.5|110564.2|110514.2|110552|110502|7
1735793460000|2025-01-02 04:51:00|110556|110506|110550.7|110500.7|110565|110515|110550.7|110500.7|6
1735793470000|2025-01-02 04:51:10|110553.1|110503.1|110552.3|110502.3|110553.1|110503.1|110552.3|110502.3|4
1735793480000|2025-01-02 04:51:20|110552.2|110502.2|110548.6|110498.6|110552.2|110502.2|110548.6|110498.6|2
1735793490000|2025-01-02 04:51:30|110551.7|110501.7|110551.7|110501.7|110551.7|110501.7|110551.7|110501.7|1
1735793500000|2025-01-02 04:51:40|110556.2|110506.2|110549|110499|110556.2|110506.2|110548.9|110498.9|4
1735793510000|2025-01-02 04:51:50|110556.5|110506.5|110556.5|110506.5|110558.5|110508.5|110555.5|110505.5|6
1735793520000|2025-01-02 04:52:00|110554|110504|110557.5|110507.5|110557.5|110507.5|110554|110504|2
1735793530000|2025-01-02 04:52:10|110556.4|110506.4|110555.4|110505.4|110556.4|110506.4|110550.9|110500.9|3
1735793540000|2025-01-02 04:52:20|110557.9|110507.9|110557.9|110507.9|110557.9|110507.9|110557.9|110507.9|1
1735793550000|2025-01-02 04:52:30|110563.9|110513.9|110557.9|110507.9|110563.9|110513.9|110557.9|110507.9|2
1735793560000|2025-01-02 04:52:40|110559.5|110509.5|110559.5|110509.5|110559.5|110509.5|110559.5|110509.5|1
1735793570000|2025-01-02 04:52:50|110562|110512|110559|110509|110562|110512|110559|110509|2
1735793580000|2025-01-02 04:53:00|110562|110512|110557.6|110507.6|110562|110512|110557.6|110507.6|3
1735793610000|2025-01-02 04:53:30|110563.6|110513.6|110561.1|110511.1|110563.6|110513.6|110557.6|110507.6|4
1735793620000|2025-01-02 04:53:40|110562|110512|110562|110512|110562|110512|110562|110512|1
1735793630000|2025-01-02 04:53:50|110558.5|110508.5|110559.9|110509.9|110565.5|110515.5|110556.2|110506.2|9
1735793640000|2025-01-02 04:54:00|110558.5|110508.5|110557.2|110507.2|110560.6|110510.6|110557.2|110507.2|7
1735793650000|2025-01-02 04:54:10|110559.7|110509.7|110558|110508|110559.7|110509.7|110558|110508|5
1735793660000|2025-01-02 04:54:20|110555.6|110505.6|110559.4|110509.4|110562|110512|110555.6|110505.6|8
1735793670000|2025-01-02 04:54:30|110559.6|110509.6|110556.9|110506.9|110559.7|110509.7|110556.9|110506.9|5
1735793680000|2025-01-02 04:54:40|110557|110507|110557|110507|110557|110507|110557|110507|1
1735793690000|2025-01-02 04:54:50|110558.9|110508.9|110559.3|110509.3|110562.2|110512.2|110558.4|110508.4|6
1735793700000|2025-01-02 04:55:00|110559.4|110509.4|110558.5|110508.5|110559.5|110509.5|110558.5|110508.5|4
1735793710000|2025-01-02 04:55:10|110557.6|110507.6|110546.1|110496.1|110557.6|110507.6|110541.5|110491.5|16
1735793720000|2025-01-02 04:55:20|110554|110504|110550.5|110500.5|110554|110504|110546.1|110496.1|18
1735793730000|2025-01-02 04:55:30|110550.8|110500.8|110553.4|110503.4|110553.4|110503.4|110550|110500|4
1735793740000|2025-01-02 04:55:40|110548|110498|110551|110501|110554.5|110504.5|110548|110498|5
1735793750000|2025-01-02 04:55:50|110554|110504|110553.5|110503.5|110559.3|110509.3|110550.5|110500.5|9
1735793760000|2025-01-02 04:56:00|110562.3|110512.3|110555.1|110505.1|110562.3|110512.3|110553.1|110503.1|12
1735793770000|2025-01-02 04:56:10|110560.1|110510.1|110560.1|110510.1|110560.1|110510.1|110554.1|110504.1|3
1735793780000|2025-01-02 04:56:20|110554.1|110504.1|110554.1|110504.1|110554.1|110504.1|110554.1|110504.1|1
1735793790000|2025-01-02 04:56:30|110562.5|110512.5|110562.5|110512.5|110562.5|110512.5|110556|110506|3
1735793800000|2025-01-02 04:56:40|110556|110506|110564|110514|110564|110514|110556|110506|3
1735793810000|2025-01-02 04:56:50|110562.2|110512.2|110559|110509|110562.2|110512.2|110559|110509|2
1735793820000|2025-01-02 04:57:00|110560|110510|110562.1|110512.1|110563.5|110513.5|110560|110510|6
1735793850000|2025-01-02 04:57:30|110575.2|110499.8|110575.2|110499.8|110575.2|110499.8|110575.2|110499.8|1
1735793860000|2025-01-02 04:57:40|110575.5|110499.3|110575.5|110499.3|110575.5|110499.3|110575.5|110499.3|2
1735793870000|2025-01-02 04:57:50|110563|110513|110563|110513|110563|110513|110563|110513|1
1735793880000|2025-01-02 04:58:00|110561.6|110511.6|110559.6|110509.6|110562.8|110512.8|110559.6|110509.6|6
1735793920000|2025-01-02 04:58:40|110561|110511|110561|110511|110561|110511|110561|110511|1
1735793940000|2025-01-02 04:59:00|110560.2|110510.2|110554.6|110504.6|110560.2|110510.2|110550.3|110500.3|10
1735793950000|2025-01-02 04:59:10|110558.1|110508.1|110558.1|110508.1|110558.1|110508.1|110558.1|110508.1|1
1735793960000|2025-01-02 04:59:20|110560.6|110510.6|110562.3|110512.3|110562.4|110512.4|110558.4|110508.4|6
1735793990000|2025-01-02 04:59:50|110560.4|110510.4|110560.4|110510.4|110560.4|110510.4|110560.4|110510.4|1
1735794000000|2025-01-02 05:00:00|110558.6|110508.6|110549|110499|110559.7|110508.6|110547.4|110487.6|10
1735794010000|2025-01-02 05:00:10|110556.6|110506.6|110553.9|110503.9|110561.9|110511.9|110549.5|110499.5|6
1735794020000|2025-01-02 05:00:20|110561.4|110511.4|110550.8|110500.8|110561.4|110511.4|110550.4|110500.4|7
1735794030000|2025-01-02 05:00:30|110561|110511|110561|110511|110561|110511|110561|110511|1
1735794040000|2025-01-02 05:00:40|110554|110504|110554.5|110504.5|110560|110510|110545.7|110495.7|10
1735794050000|2025-01-02 05:00:50|110556.4|110506.4|110559.7|110509.7|110559.7|110509.7|110549|110499|5
1735794060000|2025-01-02 05:01:00|110564.2|110514.2|110548.6|110498.6|110564.2|110514.2|110548.6|110498.6|9
1735794070000|2025-01-02 05:01:10|110545.7|110495.7|110552.9|110502.9|110556.2|110506.2|110543.4|110493.4|8
1735794080000|2025-01-02 05:01:20|110548.4|110498.4|110555.1|110505.1|110558.2|110508.2|110547.5|110497.5|15
1735794090000|2025-01-02 05:01:30|110549.2|110499.2|110559.9|110509.9|110559.9|110509.9|110549.2|110499.2|6
1735794100000|2025-01-02 05:01:40|110554.5|110504.5|110559.1|110509.1|110559.1|110509.1|110545.7|110495.7|11
1735794110000|2025-01-02 05:01:50|110558.2|110508.2|110558.2|110508.2|110558.2|110508.2|110558.2|110508.2|1
1735794120000|2025-01-02 05:02:00|110557.6|110507.6|110554.6|110504.6|110557.6|110507.6|110547.8|110497.8|9
1735794130000|2025-01-02 05:02:10|110551.1|110501.1|110551.9|110501.9|110557.1|110507.1|110546.5|110496.5|22
1735794140000|2025-01-02 05:02:20|110546.4|110496.4|110550.4|110500.4|110557.4|110507.4|110546.4|110496.4|13
1735794150000|2025-01-02 05:02:30|110545.1|110495.1|110558.4|110508.4|110558.4|110508.4|110545.1|110495.1|9
1735794160000|2025-01-02 05:02:40|110551.9|110501.9|110558.4|110508.4|110558.4|110508.4|110551.9|110501.9|2
1735794170000|2025-01-02 05:02:50|110551.5|110501.5|110559.3|110509.3|110562.5|110512.5|110551.5|110501.5|10
1735794180000|2025-01-02 05:03:00|110555|110505|110556.8|110506.8|110559.8|110509.8|110548.8|110498.8|6
1735794190000|2025-01-02 05:03:10|110549.3|110499.3|110559.2|110509.2|110559.2|110509.2|110549.3|110499.3|7
1735794200000|2025-01-02 05:03:20|110558.4|110508.4|110553.9|110503.9|110558.4|110508.4|110550.5|110500.5|7
1735794210000|2025-01-02 05:03:30|110558.2|110508.2|110545.9|110495.9|110558.2|110508.2|110545.9|110495.9|2
1735794240000|2025-01-02 05:04:00|110560|110487|110557.1|110507.1|110561.5|110511.5|110549.5|110487|15
1735794250000|2025-01-02 05:04:10|110547|110497|110547|110497|110547|110497|110547|110497|1
1735794260000|2025-01-02 05:04:20|110547.4|110497.4|110557.7|110507.7|110572.6|110522.6|110547.4|110497.4|23
1735794270000|2025-01-02 05:04:30|110564.2|110514.2|110556.1|110506.1|110564.2|110514.2|110556.1|110506.1|4
1735794280000|2025-01-02 05:04:40|110564.7|110514.7|110544.7|110494.7|110564.7|110514.7|110544.7|110494.7|6
1735794290000|2025-01-02 05:04:50|110554|110504|110550.5|110500.5|110554|110504|110549.8|110499.8|3
1735794300000|2025-01-02 05:05:00|110551.8|110501.8|110551.8|110501.8|110551.8|110501.8|110551.8|110501.8|1
1735794320000|2025-01-02 05:05:20|110562.9|110512.9|110558.2|110508.2|110562.9|110512.9|110552.1|110502.1|4
1735794330000|2025-01-02 05:05:30|110562.4|110512.4|110556|110506|110564|110514|110551.5|110501.5|5
1735794340000|2025-01-02 05:05:40|110563.5|110513.5|110562.1|110512.1|110563.5|110513.5|110556.5|110506.5|9
1735794360000|2025-01-02 05:06:00|110556.1|110506.1|110562.1|110512.1|110563.1|110513.1|110553.9|110503.9|8
1735794370000|2025-01-02 05:06:10|110561.4|110511.4|110560.9|110510.9|110561.4|110511.4|110553.6|110503.6|9
1735794380000|2025-01-02 05:06:20|110559.5|110509.5|110560.7|110510.7|110562.4|110512.4|110551.6|110501.6|8
1735794400000|2025-01-02 05:06:40|110558.5|110508.5|110561.6|110511.6|110561.6|110511.6|110558.5|110508.5|2
1735794410000|2025-01-02 05:06:50|110558.5|110508.5|110558.5|110508.5|110558.5|110508.5|110558.5|110508.5|1
1735794420000|2025-01-02 05:07:00|110560.7|110510.7|110566.1|110516.1|110566.1|110516.1|110557.5|110507.5|19
1735794430000|2025-01-02 05:07:10|110564.6|110514.6|110560.4|110510.4|110564.6|110514.6|110560.4|110510.4|3
1735794440000|2025-01-02 05:07:20|110562.3|110512.3|110560.4|110510.4|110562.3|110512.3|110560.4|110510.4|3
1735794450000|2025-01-02 05:07:30|110558.8|110508.8|110559.8|110509.8|110559.8|110509.8|110558.8|110508.8|2
1735794460000|2025-01-02 05:07:40|110560.8|110510.8|110576.9|110526.9|110582.8|110532.8|110560.8|110510.8|17
1735794470000|2025-01-02 05:07:50|110575.9|110525.9|110576.9|110526.9|110584|110534|110575.9|110525.9|7
1735794480000|2025-01-02 05:08:00|110582.5|110532.5|110576.9|110526.9|110582.5|110532.5|110576.9|110526.9|2
1735794490000|2025-01-02 05:08:10|110583.5|110533.5|110582.6|110532.6|110591.3|110541.3|110580|110530|19
1735794500000|2025-01-02 05:08:20|110588.6|110538.6|110585.3|110535.3|110589.1|110539.1|110580.8|110530.8|11
1735794510000|2025-01-02 05:08:30|110560.9|110510.9|110566.8|110516.8|110567.4|110517.4|110559.3|110509.3|16
1735794520000|2025-01-02 05:08:40|110560.5|110510.5|110565.9|110515.9|110568.2|110518.2|110558.9|110508.9|26
1735794530000|2025-01-02 05:08:50|110569.4|110519.4|110569|110519|110569.4|110519.4|110566.6|110516.6|9
1735794540000|2025-01-02 05:09:00|110566.9|110516.9|110565.8|110515.8|110567.2|110517.2|110560.4|110510.4|16
1735794550000|2025-01-02 05:09:10|110568.7|110518.7|110567|110517|110568.7|110518.7|110564.8|110514.8|5
1735794560000|2025-01-02 05:09:20|110566.8|110516.8|110566.7|110516.7|110566.8|110516.8|110566.7|110516.7|2
1735794570000|2025-01-02 05:09:30|110566.9|110516.9|110566.9|110516.9|110566.9|110516.9|110566.9|110516.9|1
1735794580000|2025-01-02 05:09:40|110567.1|110517.1|110575.1|110525.1|110575.1|110525.1|110566.5|110516.5|10
1735794590000|2025-01-02 05:09:50|110573.6|110523.6|110569.1|110519.1|110576.4|110526.4|110568.2|110518.2|9
1735794600000|2025-01-02 05:10:00|110574.4|110524.4|110568.5|110518.5|110576.2|110526.2|110564.2|110514.2|18
1735794610000|2025-01-02 05:10:10|110568.6|110518.6|110567.1|110517.1|110568.6|110518.6|110567.1|110517.1|5
1735794620000|2025-01-02 05:10:20|110566.3|110516.3|110562.8|110512.8|110566.3|110516.3|110556.8|110506.8|10
1735794630000|2025-01-02 05:10:30|110552.3|110502.3|110560.8|110510.8|110560.8|110510.8|110552.3|110502.3|2
1735794640000|2025-01-02 05:10:40|110558.8|110508.8|110559.2|110509.2|110561.4|110511.4|110542.3|110492.3|22
1735794650000|2025-01-02 05:10:50|110560.5|110510.5|110559.7|110509.7|110561.6|110511.6|110552.3|110502.3|11
1735794660000|2025-01-02 05:11:00|110556.5|110506.5|110557.2|110507.2|110562.3|110512.3|110553.3|110503.3|16
1735794670000|2025-01-02 05:11:10|110555.1|110505.1|110554.2|110504.2|110556.6|110506.6|110552|110502|8
1735794680000|2025-01-02 05:11:20|110547.9|110497.9|110552.9|110502.9|110555.3|110505.3|110547.9|110497.9|3
1735794690000|2025-01-02 05:11:30|110547.3|110497.3|110557.4|110507.4|110558.4|110508.4|110547.3|110497.3|11
1735794700000|2025-01-02 05:11:40|110559.7|110509.7|110563.4|110513.4|110565.1|110515.1|110555.7|110505.7|18
1735794710000|2025-01-02 05:11:50|110562.7|110512.7|110559.6|110509.6|110565|110515|110558|110508|10
1735794720000|2025-01-02 05:12:00|110557.2|110507.2|110556.2|110506.2|110558.2|110508.2|110554.6|110504.6|13
1735794730000|2025-01-02 05:12:10|110558.6|110508.6|110561.4|110511.4|110561.4|110511.4|110555.1|110505.1|13
1735794740000|2025-01-02 05:12:20|110555.2|110505.2|110555.2|110505.2|110558.4|110508.4|110552.7|110502.7|21
1735794750000|2025-01-02 05:12:30|110556|110506|110556|110506|110556|110506|110556|110506|1
1735794770000|2025-01-02 05:12:50|110557|110507|110554.9|110504.9|110557.2|110507.2|110549.6|110499.6|9
1735794780000|2025-01-02 05:13:00|110553.8|110503.8|110552.8|110502.8|110555.7|110505.7|110549.1|110499.1|7
1735794790000|2025-01-02 05:13:10|110548.4|110498.4|110553.5|110503.5|110555.7|110505.7|110548.1|110498.1|8
1735794810000|2025-01-02 05:13:30|110554.5|110504.5|110555.5|110505.5|110556.8|110506.8|110554.5|110504.5|4
1735794830000|2025-01-02 05:13:50|110556.2|110506.2|110556.2|110506.2|110556.2|110506.2|110556.2|110506.2|1
1735794840000|2025-01-02 05:14:00|110555.2|110505.2|110558.4|110508.4|110558.8|110508.8|110555.2|110505.2|12
1735794850000|2025-01-02 05:14:10|110556.4|110506.4|110556.3|110506.3|110556.4|110506.4|110556.3|110506.3|2
1735794860000|2025-01-02 05:14:20|110557.5|110507.5|110557.3|110507.3|110561.1|110511.1|110557.3|110507.3|8
1735794870000|2025-01-02 05:14:30|110559.3|110509.3|110561.3|110511.3|110562.7|110512.7|110558.7|110508.7|16
1735794880000|2025-01-02 05:14:40|110561.4|110511.4|110555.7|110505.7|110561.4|110511.4|110553.9|110503.9|13
1735794890000|2025-01-02 05:14:50|110555.8|110505.8|110555.8|110505.8|110555.8|110505.8|110555.8|110505.8|1
1735794900000|2025-01-02 05:15:00|110557.1|110507.1|110556.5|110506.5|110561.3|110511.3|110555.2|110505.2|9
1735794910000|2025-01-02 05:15:10|110548.5|110498.5|110556.6|110506.6|110558.3|110508.3|110548.5|110498.5|8
1735794920000|2025-01-02 05:15:20|110556.7|110506.7|110556.9|110506.9|110556.9|110506.9|110556.4|110506.4|4
1735794930000|2025-01-02 05:15:30|110556.8|110506.8|110562.3|110512.3|110563.2|110513.2|110556.4|110506.4|7
1735794940000|2025-01-02 05:15:40|110561.9|110511.9|110560.7|110510.7|110562.6|110512.6|110560.6|110510.6|5
1735794950000|2025-01-02 05:15:50|110560.6|110510.6|110561.3|110511.3|110561.3|110511.3|110556.1|110506.1|9
1735794960000|2025-01-02 05:16:00|110557.3|110507.3|110556|110506|110559.8|110509.8|110556|110506|5
1735794970000|2025-01-02 05:16:10|110560.4|110510.4|110561.6|110511.6|110561.6|110511.6|110560.4|110510.4|2
1735794980000|2025-01-02 05:16:20|110557.9|110507.9|110559.5|110509.5|110559.6|110509.6|110557.9|110507.9|3
1735794990000|2025-01-02 05:16:30|110557|110507|110557|110507|110557|110507|110557|110507|1
1735795000000|2025-01-02 05:16:40|110556.6|110506.6|110557.2|110507.2|110558|110508|110554.2|110504.2|9
1735795010000|2025-01-02 05:16:50|110557.8|110507.8|110558.1|110508.1|110558.1|110508.1|110557.3|110507.3|3
1735795020000|2025-01-02 05:17:00|110557|110507|110556.3|110506.3|110557|110507|110547.3|110497.3|30
1735795030000|2025-01-02 05:17:10|110556.6|110506.6|110558|110508|110559.1|110509.1|110549.2|110499.2|26
1735795040000|2025-01-02 05:17:20|110552.1|110502.1|110555.6|110505.6|110558.7|110508.7|110551.9|110501.9|19
1735795050000|2025-01-02 05:17:30|110556|110506|110563|110513|110563.5|110513.5|110555.1|110505.1|15
1735795060000|2025-01-02 05:17:40|110557.5|110507.5|110555.4|110505.4|110559.5|110509.5|110550.7|110500.7|22
1735795070000|2025-01-02 05:17:50|110555.1|110505.1|110551.6|110501.6|110555.1|110505.1|110546.3|110496.3|11
1735795080000|2025-01-02 05:18:00|110545.6|110495.6|110553.5|110503.5|110554.7|110504.7|110545.6|110495.6|8
1735795090000|2025-01-02 05:18:10|110554.7|110504.7|110548.6|110498.6|110556.1|110506.1|110545.8|110495.8|5
1735795100000|2025-01-02 05:18:20|110550.8|110500.8|110541.1|110491.1|110552.9|110502.9|110537.9|110487.9|21
1735795110000|2025-01-02 05:18:30|110542.5|110492.5|110539.5|110489.5|110542.5|110492.5|110539.3|110489.3|4
1735795120000|2025-01-02 05:18:40|110539.7|110489.7|110539.6|110489.6|110539.7|110489.7|110539.6|110489.6|2
1735795130000|2025-01-02 05:18:50|110539.5|110489.5|110539.5|110489.5|110539.5|110489.5|110539.5|110489.5|1
1735795140000|2025-01-02 05:19:00|110537.8|110487.8|110534|110484|110541.6|110491.6|110531|110481|13
1735795150000|2025-01-02 05:19:10|110528.4|110478.4|110522.8|110472.8|110535.5|110485.5|110519.4|110469.4|15
1735795160000|2025-01-02 05:19:20|110523.6|110473.6|110522|110472|110534.4|110477.4|110519.9|110458.3|15
1735795170000|2025-01-02 05:19:30|110521.3|110471.3|110522.8|110472.8|110535.7|110485.7|110518.2|110463.2|41
1735795180000|2025-01-02 05:19:40|110520.5|110470.5|110532.5|110482.5|110532.5|110482.5|110514.2|110464.2|24
1735795190000|2025-01-02 05:19:50|110532.7|110482.7|110528.8|110478.8|110534|110484|110527.7|110477.7|32
1735795200000|2025-01-02 05:20:00|110531.6|110481.6|110528.5|110478.5|110533.1|110483.1|110523.5|110473.5|24
1735795210000|2025-01-02 05:20:10|110528.2|110478.2|110529|110479|110529.4|110479.4|110522.5|110472.5|22
1735795220000|2025-01-02 05:20:20|110525.9|110475.9|110511.3|110461.3|110525.9|110475.9|110508.7|110458.7|13
1735795230000|2025-01-02 05:20:30|110512.3|110462.3|110510.9|110460.9|110512.3|110462.3|110510.5|110460.5|8
1735795240000|2025-01-02 05:20:40|110511.3|110461.3|110512.7|110462.7|110514.5|110464.5|110509.1|110459.1|11
1735795250000|2025-01-02 05:20:50|110511.8|110461.8|110511.2|110461.2|110513.9|110463.9|110510|110460|7
1735795260000|2025-01-02 05:21:00|110509.6|110459.6|110511.7|110461.7|110513.4|110463.4|110507|110457|12
1735795270000|2025-01-02 05:21:10|110511.4|110461.4|110511.4|110461.4|110511.4|110461.4|110511.4|110461.4|1
1735795280000|2025-01-02 05:21:20|110511.3|110461.3|110511.5|110461.5|110511.5|110461.5|110511.3|110461.3|2
1735795290000|2025-01-02 05:21:30|110512.5|110462.5|110513.9|110463.9|110526.4|110466.1|110511.6|110456.3|8
1735795300000|2025-01-02 05:21:40|110513.8|110463.8|110516.2|110466.2|110516.2|110466.2|110507.3|110457.3|14
1735795310000|2025-01-02 05:21:50|110515.4|110465.4|110514.1|110464.1|110516.5|110466.5|110511.6|110461.6|4
1735795320000|2025-01-02 05:22:00|110513.1|110463.1|110515|110465|110516.4|110466.4|110513.1|110463.1|6
1735795330000|2025-01-02 05:22:10|110515.1|110465.1|110519.3|110469.3|110522.7|110472.7|110511.9|110461.9|19
1735795340000|2025-01-02 05:22:20|110518.1|110468.1|110518.1|110468.1|110518.1|110468.1|110518.1|110468.1|1
1735795350000|2025-01-02 05:22:30|110518|110468|110519.3|110469.3|110519.8|110469.8|110516|110466|13
1735795360000|2025-01-02 05:22:40|110518.3|110468.3|110524.5|110453.9|110531.3|110470.9|110515.6|110453.7|17
1735795370000|2025-01-02 05:22:50|110525|110450.8|110526.5|110455.8|110528|110465.3|110515.1|110450.5|9
1735795380000|2025-01-02 05:23:00|110526.2|110455.7|110515.6|110465.6|110527.7|110465.6|110515.6|110455.7|5
1735795390000|2025-01-02 05:23:10|110526.3|110455.7|110526.1|110455.7|110526.3|110455.7|110526.1|110455.7|3
1735795400000|2025-01-02 05:23:20|110522.4|110450.1|110514.8|110464.8|110522.4|110465.5|110508.6|110450.1|7
1735795410000|2025-01-02 05:23:30|110520.6|110470.6|110518.4|110468.4|110533.1|110477.7|110515.3|110451.8|37
1735795420000|2025-01-02 05:23:40|110523.8|110473.8|110528.7|110458.1|110533.2|110477.6|110513.5|110447.1|35
1735795430000|2025-01-02 05:23:50|110517.4|110467.4|110519.4|110469.4|110533.4|110474.3|110513.6|110462.3|23
1735795440000|2025-01-02 05:24:00|110514.5|110464.5|110529.7|110479.7|110529.7|110479.7|110513.4|110449|23
1735795450000|2025-01-02 05:24:10|110527.3|110477.3|110531.6|110481.6|110531.6|110481.6|110527.3|110477.3|9
1735795460000|2025-01-02 05:24:20|110530.5|110480.5|110530|110480|110531.6|110481.6|110526.7|110476.7|30
1735795470000|2025-01-02 05:24:30|110529.7|110479.7|110528.5|110478.5|110533.4|110483.4|110524.8|110474.8|19
1735795480000|2025-01-02 05:24:40|110533|110483|110533|110483|110534.4|110484.4|110527.7|110477.7|16
1735795490000|2025-01-02 05:24:50|110533.7|110483.7|110534|110484|110534|110484|110527|110477|9
1735795500000|2025-01-02 05:25:00|110528|110478|110531.5|110481.5|110532.4|110482.4|110528|110478|6
1735795510000|2025-01-02 05:25:10|110536|110486|110538.6|110488.6|110538.6|110488.6|110528.5|110478.5|17
1735795520000|2025-01-02 05:25:20|110537.8|110487.8|110537.5|110487.5|110537.8|110487.8|110536.8|110486.8|8
1735795530000|2025-01-02 05:25:30|110536.8|110486.8|110536.6|110486.6|110539|110489|110531.6|110481.6|18
1735795540000|2025-01-02 05:25:40|110533.1|110483.1|110537.3|110487.3|110537.3|110487.3|110529.4|110479.4|31
1735795550000|2025-01-02 05:25:50|110536.3|110486.3|110536.3|110486.3|110536.3|110486.3|110536.3|110486.3|1
1735795560000|2025-01-02 05:26:00|110535.2|110485.2|110536.3|110486.3|110541.2|110491.2|110532.3|110482.3|21
1735795570000|2025-01-02 05:26:10|110537.1|110487.1|110540.5|110490.5|110541.5|110491.5|110535.3|110485.3|23
1735795580000|2025-01-02 05:26:20|110540.4|110490.4|110540.1|110490.1|110541|110491|110534.5|110484.5|6
1735795590000|2025-01-02 05:26:30|110539.9|110489.9|110537.5|110487.5|110539.9|110489.9|110536|110486|16
1735795600000|2025-01-02 05:26:40|110536.8|110486.8|110537.9|110487.9|110537.9|110487.9|110536|110486|11
1735795610000|2025-01-02 05:26:50|110538.2|110488.2|110537.2|110487.2|110538.8|110488.8|110537.2|110487.2|5
1735795620000|2025-01-02 05:27:00|110537.9|110487.9|110537.9|110487.9|110538|110488|110537.9|110487.9|3
1735795630000|2025-01-02 05:27:10|110537.2|110487.2|110539.7|110489.7|110539.8|110489.8|110535.5|110485.5|23
1735795640000|2025-01-02 05:27:20|110536.6|110486.6|110536.8|110486.8|110541.5|110491.5|110533|110483|14
1735795650000|2025-01-02 05:27:30|110537.4|110487.4|110537.8|110487.8|110538.3|110488.3|110537.4|110487.4|4
1735795660000|2025-01-02 05:27:40|110537.4|110487.4|110536.9|110486.9|110538.4|110488.4|110533.9|110483.9|8
1735795670000|2025-01-02 05:27:50|110536.7|110486.7|110536.8|110486.8|110536.8|110486.8|110534.1|110484.1|6
1735795680000|2025-01-02 05:28:00|110535|110485|110536.5|110486.5|110536.9|110486.9|110535|110485|24
1735795690000|2025-01-02 05:28:10|110536.4|110486.4|110536.6|110486.6|110537.4|110487.4|110535.4|110485.4|10
1735795700000|2025-01-02 05:28:20|110536.9|110486.9|110537.5|110487.5|110537.9|110487.9|110534.9|110484.9|11
1735795710000|2025-01-02 05:28:30|110536.7|110486.7|110534.6|110484.6|110537.3|110487.3|110534.6|110484.6|5
1735795720000|2025-01-02 05:28:40|110533.5|110483.5|110536.8|110486.8|110536.8|110486.8|110533.5|110483.5|3
1735795730000|2025-01-02 05:28:50|110536.4|110486.4|110533.2|110483.2|110537.9|110487.9|110527.2|110477.2|13
1735795740000|2025-01-02 05:29:00|110532.6|110482.6|110533.1|110483.1|110533.3|110483.3|110532.6|110482.6|4
1735795750000|2025-01-02 05:29:10|110529.1|110479.1|110533.2|110483.2|110533.3|110483.3|110528.9|110478.9|13
1735795760000|2025-01-02 05:29:20|110534.1|110484.1|110532.2|110482.2|110534.1|110484.1|110531|110481|8
1735795770000|2025-01-02 05:29:30|110532.3|110482.3|110532.4|110482.4|110532.5|110482.5|110532.3|110482.3|3
1735795780000|2025-01-02 05:29:40|110532.3|110482.3|110532.3|110482.3|110532.3|110482.3|110532.3|110482.3|1
1735795790000|2025-01-02 05:29:50|110531.7|110481.7|110523|110473|110531.7|110481.7|110517|110467|26
1735795800000|2025-01-02 05:30:00|110523.4|110473.4|110521.4|110471.4|110525.9|110475.9|110513.1|110463.1|42
1735795810000|2025-01-02 05:30:10|110521.1|110471.1|110515.6|110465.6|110522.3|110472.3|110514.6|110464.6|27
1735795820000|2025-01-02 05:30:20|110517.1|110467.1|110518.9|110468.9|110524|110474|110514.9|110464.9|44
1735795830000|2025-01-02 05:30:30|110515.2|110465.2|110521.2|110471.2|110521.8|110471.8|110515.2|110465.2|16
1735795840000|2025-01-02 05:30:40|110515.2|110465.2|110521.4|110471.4|110521.4|110471.4|110514.2|110464.2|10
1735795850000|2025-01-02 05:30:50|110515.2|110465.2|110522.5|110472.5|110526|110476|110510.5|110460.5|32
1735795860000|2025-01-02 05:31:00|110516.5|110466.5|110525.2|110475.2|110526.7|110476.7|110514|110464|39
1735795870000|2025-01-02 05:31:10|110520.7|110470.7|110531.1|110481.1|110531.1|110481.1|110520.7|110470.7|10
1735795880000|2025-01-02 05:31:20|110531|110481|110530.2|110480.2|110532.7|110482.7|110530.2|110480.2|5
1735795890000|2025-01-02 05:31:30|110530.1|110480.1|110530.1|110480.1|110533.2|110483.2|110529.1|110479.1|6
1735795910000|2025-01-02 05:31:50|110531.1|110481.1|110536.3|110486.3|110539.6|110489.6|110530.2|110480.2|23
1735795920000|2025-01-02 05:32:00|110538.9|110488.9|110545.1|110495.1|110552.6|110502.6|110538.9|110488.9|49
1735795930000|2025-01-02 05:32:10|110545.2|110495.2|110556.5|110506.5|110556.5|110506.5|110539.6|110489.6|45
1735795940000|2025-01-02 05:32:20|110555.3|110505.3|110557.6|110507.6|110558.3|110508.3|110547.5|110497.5|22
1735795950000|2025-01-02 05:32:30|110558.9|110508.9|110556.7|110506.7|110558.9|110508.9|110556.6|110506.6|7
1735795960000|2025-01-02 05:32:40|110558.7|110508.7|110558.1|110508.1|110559.7|110509.7|110555.8|110505.8|12
1735795980000|2025-01-02 05:33:00|110559.8|110509.8|110560.5|110510.5|110561.3|110511.3|110555|110505|13
1735795990000|2025-01-02 05:33:10|110558.8|110508.8|110560|110510|110560.9|110510.9|110558.8|110508.8|5
1735796000000|2025-01-02 05:33:20|110557|110507|110558.3|110508.3|110560.3|110510.3|110555|110505|8
1735796010000|2025-01-02 05:33:30|110560.8|110510.8|110558|110508|110563|110513|110558|110508|4
1735796020000|2025-01-02 05:33:40|110556.5|110506.5|110559.5|110509.5|110559.5|110509.5|110556.5|110506.5|4
1735796030000|2025-01-02 05:33:50|110558|110508|110559.5|110509.5|110559.5|110509.5|110556.5|110506.5|3
1735796040000|2025-01-02 05:34:00|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|1
1735796050000|2025-01-02 05:34:10|110559.5|110509.5|110559.5|110509.5|110559.5|110509.5|110559.5|110509.5|1
1735796060000|2025-01-02 05:34:20|110560.7|110510.7|110560.5|110510.5|110560.7|110510.7|110558.5|110508.5|9
1735796080000|2025-01-02 05:34:40|110562.4|110512.4|110557.4|110507.4|110562.4|110512.4|110557.4|110507.4|7
1735796090000|2025-01-02 05:34:50|110557.5|110507.5|110557.5|110507.5|110557.5|110507.5|110557.5|110507.5|1
1735796110000|2025-01-02 05:35:10|110560|110510|110555.1|110505.1|110560|110510|110547.1|110497.1|14
1735796120000|2025-01-02 05:35:20|110549.7|110499.7|110553.6|110503.6|110554.1|110504.1|110543|110493|28
1735796130000|2025-01-02 05:35:30|110554.2|110504.2|110553.8|110503.8|110558.6|110505.4|110546.5|110484.9|39
1735796140000|2025-01-02 05:35:40|110552.8|110502.8|110550.4|110500.4|110557.8|110507.8|110545.3|110495.3|41
1735796150000|2025-01-02 05:35:50|110552.1|110502.1|110553.8|110503.8|110556.5|110506.5|110546.9|110496.9|29
1735796160000|2025-01-02 05:36:00|110550.2|110500.2|110555.8|110505.8|110556.5|110506.5|110543|110493|34
1735796170000|2025-01-02 05:36:10|110553.8|110503.8|110549.2|110499.2|110555|110505|110541.7|110491.7|41
1735796180000|2025-01-02 05:36:20|110550|110500|110550.3|110500.3|110552.3|110502.3|110543.7|110493.7|26
1735796190000|2025-01-02 05:36:30|110548.7|110498.7|110550.2|110500.2|110551.4|110501.4|110543|110493|20
1735796200000|2025-01-02 05:36:40|110549.6|110499.6|110553|110503|110556.1|110506.1|110544.6|110494.6|20
1735796210000|2025-01-02 05:36:50|110556.5|110506.5|110552.1|110502.1|110556.5|110506.5|110543.3|110493.3|11
1735796220000|2025-01-02 05:37:00|110545.4|110495.4|110546.5|110496.5|110553.9|110503.9|110543.7|110493.7|17
1735796230000|2025-01-02 05:37:10|110546|110496|110553|110503|110553|110503|110543.8|110493.8|31
1735796240000|2025-01-02 05:37:20|110545.5|110495.5|110550.4|110500.4|110550.4|110500.4|110544.5|110494.5|10
1735796250000|2025-01-02 05:37:30|110550.3|110500.3|110530|110480|110550.3|110500.3|110530|110480|6
1735796260000|2025-01-02 05:37:40|110530.4|110480.4|110530.4|110480.4|110530.4|110480.4|110530.4|110480.4|1
1735796270000|2025-01-02 05:37:50|110530.5|110480.5|110530.4|110480.4|110530.5|110480.5|110530.4|110480.4|2
1735796280000|2025-01-02 05:38:00|110528.6|110478.6|110528.6|110478.6|110528.6|110478.6|110528.6|110478.6|1
1735796290000|2025-01-02 05:38:10|110534.1|110484.1|110530.2|110480.2|110534.1|110484.1|110526.7|110476.7|6
1735796300000|2025-01-02 05:38:20|110530|110480|110530|110480|110530|110480|110530|110480|1
1735796310000|2025-01-02 05:38:30|110531.1|110481.1|110535.3|110485.3|110536.9|110486.9|110531.1|110481.1|10
1735796320000|2025-01-02 05:38:40|110535.4|110485.4|110535.4|110485.4|110535.4|110485.4|110535.4|110485.4|1
1735796330000|2025-01-02 05:38:50|110535.5|110485.5|110533.2|110483.2|110535.5|110485.5|110533.2|110483.2|2
1735796340000|2025-01-02 05:39:00|110535.2|110485.2|110530.5|110480.5|110535.2|110485.2|110530.5|110480.5|3
1735796350000|2025-01-02 05:39:10|110533.5|110483.5|110534.1|110484.1|110534.1|110484.1|110529.1|110479.1|11
1735796360000|2025-01-02 05:39:20|110531|110481|110534.5|110484.5|110535.2|110485.2|110531|110481|8
1735796370000|2025-01-02 05:39:30|110539|110489|110538.4|110488.4|110540.3|110490.3|110534.4|110484.4|42
1735796380000|2025-01-02 05:39:40|110534.4|110484.4|110538.5|110488.5|110539.4|110489.4|110532.1|110482.1|27
1735796390000|2025-01-02 05:39:50|110538.3|110488.3|110537.9|110487.9|110539|110489|110533.3|110483.3|10
1735796400000|2025-01-02 05:40:00|110535.9|110485.9|110531.6|110481.6|110543.1|110493.1|110529.5|110479.5|12
1735796410000|2025-01-02 05:40:10|110532.2|110482.2|110533.4|110483.4|110533.4|110483.4|110527|110477|13
1735796420000|2025-01-02 05:40:20|110533.3|110483.3|110527.5|110477.5|110533.3|110483.3|110527.5|110477.5|2
1735796430000|2025-01-02 05:40:30|110530.7|110480.7|110531.3|110481.3|110532.3|110482.3|110527.5|110477.5|7
1735796440000|2025-01-02 05:40:40|110529.7|110479.7|110530|110480|110531.7|110481.7|110529.7|110479.7|4
1735796450000|2025-01-02 05:40:50|110530.2|110480.2|110527.5|110477.5|110530.2|110480.2|110527.5|110477.5|2
1735796460000|2025-01-02 05:41:00|110530|110480|110527.5|110477.5|110531|110481|110527|110477|10
1735796470000|2025-01-02 05:41:10|110522|110472|110531|110481|110532|110482|110522|110472|8
1735796480000|2025-01-02 05:41:20|110534|110484|110532.1|110482.1|110534|110484|110528.7|110478.7|10
1735796490000|2025-01-02 05:41:30|110534.1|110484.1|110528.6|110478.6|110534.1|110484.1|110528.6|110478.6|2
1735796500000|2025-01-02 05:41:40|110530.6|110480.6|110531.1|110481.1|110531.1|110481.1|110528.1|110478.1|3
1735796510000|2025-01-02 05:41:50|110533|110483|110534|110484|110540.5|110490.5|110533|110483|4
1735796520000|2025-01-02 05:42:00|110538|110488|110541.9|110491.9|110543|110493|110538|110488|7
1735796530000|2025-01-02 05:42:10|110537.9|110487.9|110537.5|110487.5|110543|110493|110537.5|110487.5|7
1735796540000|2025-01-02 05:42:20|110542.5|110492.5|110540.5|110490.5|110542.7|110492.7|110537|110487|5
1735796550000|2025-01-02 05:42:30|110543|110493|110543.5|110493.5|110543.5|110493.5|110537.9|110487.9|3
1735796560000|2025-01-02 05:42:40|110537|110487|110541.5|110491.5|110543.5|110493.5|110537|110487|15
1735796580000|2025-01-02 05:43:00|110540|110490|110541.8|110491.8|110546.5|110496.5|110540|110490|6
1735796590000|2025-01-02 05:43:10|110541.6|110491.6|110541.6|110491.6|110541.6|110491.6|110541.6|110491.6|1
1735796600000|2025-01-02 05:43:20|110543.3|110493.3|110541|110491|110543.6|110493.6|110539.6|110489.6|6
1735796610000|2025-01-02 05:43:30|110541.5|110491.5|110541.9|110491.9|110542.2|110492.2|110532.1|110482.1|15
1735796620000|2025-01-02 05:43:40|110544.6|110494.6|110548|110498|110548|110498|110543.8|110493.8|4
1735796630000|2025-01-02 05:43:50|110544.8|110494.8|110544.4|110494.4|110544.8|110494.8|110544.4|110494.4|5
1735796640000|2025-01-02 05:44:00|110544.5|110494.5|110544.8|110494.8|110544.8|110494.8|110544.5|110494.5|3
1735796650000|2025-01-02 05:44:10|110544.9|110494.9|110544.9|110494.9|110544.9|110494.9|110544.9|110494.9|1
1735796670000|2025-01-02 05:44:30|110545|110495|110559.9|110509.9|110560.3|110510.3|110545|110495|10
1735796680000|2025-01-02 05:44:40|110559.5|110509.5|110558.3|110508.3|110559.6|110509.6|110544.7|110494.7|10
1735796690000|2025-01-02 05:44:50|110559.5|110509.5|110559.5|110509.5|110561.1|110511.1|110546|110496|21
1735796700000|2025-01-02 05:45:00|110558.1|110508.1|110554.5|110504.5|110561.7|110511.7|110545.5|110495.5|20
1735796710000|2025-01-02 05:45:10|110555|110505|110557.5|110507.5|110557.5|110507.5|110548.3|110498.3|12
1735796720000|2025-01-02 05:45:20|110557.7|110507.7|110554|110504|110557.7|110507.7|110548.7|110498.7|14
1735796730000|2025-01-02 05:45:30|110548.7|110498.7|110558.9|110508.9|110558.9|110508.9|110548.7|110498.7|22
1735796740000|2025-01-02 05:45:40|110559.1|110509.1|110558.4|110508.4|110559.1|110509.1|110556.4|110506.4|4
1735796750000|2025-01-02 05:45:50|110552.7|110502.7|110560.4|110510.4|110560.4|110510.4|110549.6|110499.6|11
1735796760000|2025-01-02 05:46:00|110560.2|110510.2|110560.2|110510.2|110560.2|110510.2|110560.2|110510.2|1
1735796770000|2025-01-02 05:46:10|110553.2|110503.2|110557.4|110507.4|110557.4|110507.4|110549.7|110499.7|13
1735796780000|2025-01-02 05:46:20|110555|110505|110556.3|110506.3|110556.3|110506.3|110548.2|110498.2|17
1735796790000|2025-01-02 05:46:30|110558.3|110508.3|110558.3|110508.3|110558.3|110508.3|110558.3|110508.3|1
1735796800000|2025-01-02 05:46:40|110559.3|110509.3|110558.5|110508.5|110559.3|110509.3|110549|110499|24
1735796810000|2025-01-02 05:46:50|110551|110501|110561.1|110511.1|110561.1|110511.1|110548.5|110498.5|11
1735796820000|2025-01-02 05:47:00|110560.1|110510.1|110559.3|110509.3|110560.1|110510.1|110559.3|110509.3|2
1735796840000|2025-01-02 05:47:20|110558|110508|110558|110508|110558|110508|110558|110508|1
1735796860000|2025-01-02 05:47:40|110573.7|110500.7|110560.1|110510.1|110573.7|110510.1|110560.1|110500.7|2
1735796890000|2025-01-02 05:48:10|110558|110508|110558|110508|110558|110508|110558|110508|1
1735796900000|2025-01-02 05:48:20|110561|110511|110560|110510|110561|110511|110560|110510|2
1735796910000|2025-01-02 05:48:30|110558.3|110508.3|110558.5|110508.5|110558.5|110508.5|110557.3|110507.3|3
1735796920000|2025-01-02 05:48:40|110552.5|110502.5|110556.3|110506.3|110556.3|110506.3|110552.5|110502.5|2
1735796930000|2025-01-02 05:48:50|110558.9|110508.9|110559.9|110509.9|110559.9|110509.9|110558.9|110508.9|2
1735796940000|2025-01-02 05:49:00|110558.1|110508.1|110559.8|110509.8|110559.9|110509.9|110558.1|110508.1|3
1735796950000|2025-01-02 05:49:10|110559.9|110509.9|110553.8|110503.8|110559.9|110509.9|110545.5|110495.5|14
1735796960000|2025-01-02 05:49:20|110554.8|110504.8|110555.4|110505.4|110558.7|110508.7|110551.3|110501.3|13
1735796970000|2025-01-02 05:49:30|110553.4|110503.4|110554|110504|110557.8|110507.8|110549.4|110499.4|12
1735796980000|2025-01-02 05:49:40|110551.3|110501.3|110553.7|110503.7|110556.9|110506.9|110551.3|110501.3|5
1735796990000|2025-01-02 05:49:50|110550.7|110500.7|110552.1|110502.1|110553.5|110503.5|110548.4|110498.4|9
1735797000000|2025-01-02 05:50:00|110553.9|110503.9|110532|110482|110553.9|110503.9|110528.4|110478.4|18
1735797010000|2025-01-02 05:50:10|110531.8|110481.8|110532|110482|110532|110482|110531.8|110481.8|2
1735797020000|2025-01-02 05:50:20|110529.5|110479.5|110529|110479|110530|110480|110529|110479|3
1735797030000|2025-01-02 05:50:30|110529.5|110479.5|110533|110483|110533|110483|110529|110479|5
1735797040000|2025-01-02 05:50:40|110534.2|110484.2|110534.1|110484.1|110534.2|110484.2|110530.5|110480.5|4
1735797050000|2025-01-02 05:50:50|110534.4|110484.4|110531.5|110481.5|110534.4|110484.4|110531.5|110481.5|2
1735797060000|2025-01-02 05:51:00|110532.5|110482.5|110550.4|110500.4|110557.7|110507.7|110532.5|110482.5|21
1735797070000|2025-01-02 05:51:10|110545.4|110495.4|110546.7|110496.7|110546.7|110496.7|110545.4|110495.4|2
1735797080000|2025-01-02 05:51:20|110549|110499|110549.7|110499.7|110550.7|110500.7|110542.4|110492.4|9
1735797090000|2025-01-02 05:51:30|110542.7|110492.7|110558.5|110508.5|110559|110509|110542.7|110492.7|14
1735797100000|2025-01-02 05:51:40|110546.5|110496.5|110553.5|110503.5|110556|110506|110546.5|110496.5|6
1735797110000|2025-01-02 05:51:50|110552.9|110502.9|110552.9|110502.9|110552.9|110502.9|110552.9|110502.9|1
1735797120000|2025-01-02 05:52:00|110547|110497|110554|110504|110556.4|110506.4|110545|110495|19
1735797130000|2025-01-02 05:52:10|110548.7|110498.7|110555|110505|110555|110505|110548.7|110498.7|8
1735797140000|2025-01-02 05:52:20|110556.7|110506.7|110556.7|110506.7|110556.7|110506.7|110556.7|110506.7|1
1735797150000|2025-01-02 05:52:30|110558.5|110508.5|110558.5|110508.5|110558.5|110508.5|110558.5|110508.5|1
1735797160000|2025-01-02 05:52:40|110557.5|110507.5|110547.7|110497.7|110557.5|110507.5|110544|110494|16
1735797170000|2025-01-02 05:52:50|110544|110494|110537.1|110487.1|110546.4|110496.4|110533.9|110483.9|9
1735797180000|2025-01-02 05:53:00|110534.8|110484.8|110535.7|110485.7|110539.4|110489.4|110534.8|110484.8|6
1735797190000|2025-01-02 05:53:10|110532|110482|110536.6|110486.6|110536.6|110486.6|110532|110482|3
1735797200000|2025-01-02 05:53:20|110535.7|110485.7|110536.5|110486.5|110536.5|110486.5|110535.7|110485.7|2
1735797210000|2025-01-02 05:53:30|110538.9|110488.9|110538.9|110488.9|110538.9|110488.9|110538.9|110488.9|1
1735797220000|2025-01-02 05:53:40|110538.4|110488.4|110541.2|110491.2|110541.2|110491.2|110538.4|110488.4|2
1735797230000|2025-01-02 05:53:50|110541.1|110491.1|110541|110491|110541.1|110491.1|110541|110491|2
1735797240000|2025-01-02 05:54:00|110540.7|110490.7|110540.9|110490.9|110540.9|110490.9|110540.7|110490.7|2
1735797250000|2025-01-02 05:54:10|110541.7|110491.7|110534.9|110484.9|110541.7|110491.7|110531.9|110481.9|8
1735797260000|2025-01-02 05:54:20|110531.5|110481.5|110531.5|110481.5|110531.5|110481.5|110531.5|110481.5|1
1735797290000|2025-01-02 05:54:50|110530|110480|110519.8|110469.8|110531.2|110481.2|110519.8|110469.8|15
1735797300000|2025-01-02 05:55:00|110522.4|110472.4|110527|110477|110527.4|110477.4|110513.4|110463.4|23
1735797310000|2025-01-02 05:55:10|110528|110478|110526.4|110476.4|110528.7|110478.7|110519.7|110469.7|26
1735797320000|2025-01-02 05:55:20|110528.5|110478.5|110528.7|110478.7|110531.4|110481.4|110520|110470|27
1735797330000|2025-01-02 05:55:30|110530.3|110480.3|110527.5|110477.5|110530.3|110480.3|110524|110474|10
1735797340000|2025-01-02 05:55:40|110528.9|110478.9|110528.1|110478.1|110530.6|110480.6|110524|110474|8
1735797350000|2025-01-02 05:55:50|110528.5|110478.5|110529.7|110479.7|110529.7|110479.7|110528.5|110478.5|2
1735797360000|2025-01-02 05:56:00|110532.2|110482.2|110528|110478|110538.8|110488.8|110516|110466|26
1735797370000|2025-01-02 05:56:10|110528.1|110478.1|110530.7|110480.7|110536.6|110486.6|110525.5|110475.5|21
1735797380000|2025-01-02 05:56:20|110535.3|110485.3|110530.7|110480.7|110535.3|110485.3|110523.7|110473.7|22
1735797390000|2025-01-02 05:56:30|110528.7|110478.7|110531|110481|110531|110481|110528.7|110478.7|3
1735797410000|2025-01-02 05:56:50|110528.5|110478.5|110524|110474|110528.5|110478.5|110522|110472|13
1735797420000|2025-01-02 05:57:00|110517|110467|110526|110476|110527.6|110477.6|110517|110467|27
1735797430000|2025-01-02 05:57:10|110525.6|110475.6|110525|110475|110527.3|110477.3|110518.7|110468.7|22
1735797440000|2025-01-02 05:57:20|110526.3|110476.3|110526.3|110476.3|110529.6|110479.6|110518.7|110468.7|18
1735797450000|2025-01-02 05:57:30|110523.3|110473.3|110528|110478|110528|110478|110523.3|110473.3|4
1735797460000|2025-01-02 05:57:40|110529|110479|110528|110478|110533|110483|110528|110478|3
1735797480000|2025-01-02 05:58:00|110526.5|110476.5|110530.4|110480.4|110530.4|110480.4|110520.2|110470.2|8
1735797490000|2025-01-02 05:58:10|110529.4|110479.4|110530.4|110480.4|110530.4|110480.4|110529.4|110479.4|4
1735797500000|2025-01-02 05:58:20|110531|110481|110529.8|110479.8|110535.8|110485.8|110529.8|110479.8|6
1735797510000|2025-01-02 05:58:30|110530|110480|110528.3|110478.3|110532.4|110482.4|110526.4|110476.4|11
1735797520000|2025-01-02 05:58:40|110529.2|110479.2|110529.2|110479.2|110529.2|110479.2|110529.2|110479.2|1
1735797540000|2025-01-02 05:59:00|110525.6|110475.6|110529|110479|110529.5|110479.5|110522.3|110472.3|16
1735797550000|2025-01-02 05:59:10|110528.8|110478.8|110528.8|110478.8|110528.8|110478.8|110528.8|110478.8|1
1735797560000|2025-01-02 05:59:20|110529|110479|110529|110479|110529|110479|110529|110479|1
1735797570000|2025-01-02 05:59:30|110528.8|110478.8|110528.4|110478.4|110529.4|110479.4|110528.4|110478.4|6
1735797580000|2025-01-02 05:59:40|110527.5|110477.5|110529|110479|110537.7|110487.7|110527.5|110477.5|8
1735797590000|2025-01-02 05:59:50|110535|110485|110538.7|110488.7|110538.7|110488.7|110528.5|110478.5|4
1735797600000|2025-01-02 06:00:00|110542.6|110492.6|110587.5|110537.5|110589.3|110539.3|110542.6|110492.6|23
1735797610000|2025-01-02 06:00:10|110585|110535|110586.9|110536.9|110586.9|110536.9|110583.5|110533.5|5
1735797620000|2025-01-02 06:00:20|110567.5|110542.5|110586.7|110536.7|110603|110559.8|110567.5|110535.3|17
1735797630000|2025-01-02 06:00:30|110590.6|110540.6|110593.3|110543.3|110607.4|110560.8|110582.4|110536.2|22
1735797640000|2025-01-02 06:00:40|110594|110544|110593.6|110543.6|110600.6|110550.6|110587.7|110537.7|29
1735797650000|2025-01-02 06:00:50|110591|110541|110575.3|110525.3|110598|110548|110573.8|110523.8|26
1735797660000|2025-01-02 06:01:00|110574.6|110524.6|110570.2|110520.2|110576.5|110526.5|110566|110516|12
1735797670000|2025-01-02 06:01:10|110572.5|110522.5|110581.6|110531.6|110585.1|110535.1|110569|110519|18
1735797680000|2025-01-02 06:01:20|110579.1|110529.1|110584.1|110534.1|110598.9|110548.9|110575.2|110525.2|23
1735797690000|2025-01-02 06:01:30|110581.9|110531.9|110588|110538|110589.3|110539.3|110578.5|110528.5|35
1735797700000|2025-01-02 06:01:40|110586.7|110536.7|110593.9|110543.9|110599|110549|110580.4|110530.4|29
1735797710000|2025-01-02 06:01:50|110595.2|110545.2|110592.7|110542.7|110595.2|110545.2|110588.9|110538.9|24
1735797720000|2025-01-02 06:02:00|110595.7|110545.7|110590.3|110540.3|110598|110548|110588.9|110538.9|15
1735797730000|2025-01-02 06:02:10|110592.6|110542.6|110592.9|110542.9|110593.3|110543.3|110591.7|110541.7|4
1735797740000|2025-01-02 06:02:20|110594.5|110544.5|110595.8|110545.8|110596.2|110546.2|110594.5|110544.5|4
1735797750000|2025-01-02 06:02:30|110594.2|110544.2|110589.5|110539.5|110595.8|110545.8|110588.3|110538.3|10
1735797760000|2025-01-02 06:02:40|110588.3|110538.3|110597.8|110547.8|110602.2|110552.2|110588.3|110538.3|20
1735797770000|2025-01-02 06:02:50|110601.5|110551.5|110598.8|110548.8|110603|110553|110595.8|110545.8|4
1735797780000|2025-01-02 06:03:00|110597.2|110547.2|110622.9|110572.9|110625.6|110577.2|110597.2|110547.2|21
1735797790000|2025-01-02 06:03:10|110620.2|110570.2|110627.9|110577.9|110627.9|110577.9|110620.2|110570.2|7
1735797800000|2025-01-02 06:03:20|110631.6|110581.6|110626.3|110576.3|110631.6|110581.6|110626.3|110576.3|4
1735797810000|2025-01-02 06:03:30|110621.3|110571.3|110625.6|110575.6|110625.9|110575.9|110621.3|110571.3|9
1735797820000|2025-01-02 06:03:40|110629.2|110579.2|110620.5|110570.5|110631.8|110581.8|110620.5|110570.5|10
1735797830000|2025-01-02 06:03:50|110616|110566|110615.7|110565.7|110625.9|110575.9|110613|110563|15
1735797840000|2025-01-02 06:04:00|110616.7|110566.7|110614.7|110564.7|110620.1|110570.1|110610.1|110560.1|14
1735797850000|2025-01-02 06:04:10|110613.5|110563.5|110603.7|110553.7|110614.6|110564.6|110600.4|110550.4|17
1735797860000|2025-01-02 06:04:20|110604.7|110554.7|110601.9|110551.9|110604.7|110554.7|110601.7|110551.7|5
1735797870000|2025-01-02 06:04:30|110600.5|110550.5|110597.8|110547.8|110600.5|110550.5|110596.8|110546.8|7
1735797880000|2025-01-02 06:04:40|110599.7|110549.7|110601.8|110551.8|110604.7|110554.7|110599.7|110549.7|10
1735797890000|2025-01-02 06:04:50|110600.1|110550.1|110605.6|110555.6|110607.2|110557.2|110598.5|110548.5|8
1735797900000|2025-01-02 06:05:00|110607.9|110557.9|110605.5|110555.5|110609.6|110559.6|110604.5|110554.5|16
1735797920000|2025-01-02 06:05:20|110607.1|110557.1|110614|110564|110615.5|110565.5|110607.1|110557.1|18
1735797930000|2025-01-02 06:05:30|110612.6|110562.6|110606.7|110556.7|110616.3|110566.3|110605.1|110555.1|8
1735797940000|2025-01-02 06:05:40|110603.4|110553.4|110606.7|110556.7|110606.7|110556.7|110603.4|110553.4|4
1735797950000|2025-01-02 06:05:50|110604.4|110554.4|110607.5|110557.5|110607.5|110557.5|110604.4|110554.4|3
1735797960000|2025-01-02 06:06:00|110605.5|110555.5|110605.2|110555.2|110605.5|110555.5|110602.9|110552.9|4
1735797970000|2025-01-02 06:06:10|110603.5|110553.5|110600.6|110550.6|110603.7|110553.7|110596|110546|14
1735797980000|2025-01-02 06:06:20|110602.4|110552.4|110598.9|110548.9|110607.4|110557.4|110598.9|110548.9|11
1735797990000|2025-01-02 06:06:30|110602.7|110552.7|110602.1|110552.1|110606.7|110556.7|110601.4|110551.4|11
1735798000000|2025-01-02 06:06:40|110600.3|110550.3|110597.9|110547.9|110602|110552|110597.9|110547.9|3
1735798010000|2025-01-02 06:06:50|110602|110552|110602.7|110552.7|110602.7|110552.7|110602|110552|2
1735798020000|2025-01-02 06:07:00|110598.9|110548.9|110599.5|110549.5|110604.7|110554.7|110598.9|110548.9|10
1735798030000|2025-01-02 06:07:10|110609.7|110559.7|110585.2|110535.2|110613|110563|110584.6|110534.6|18
1735798040000|2025-01-02 06:07:20|110581.3|110531.3|110569.7|110519.7|110581.3|110531.3|110569.7|110519.7|7
1735798050000|2025-01-02 06:07:30|110572.4|110522.4|110573.7|110523.7|110573.7|110523.7|110569.5|110519.5|12
1735798060000|2025-01-02 06:07:40|110572.7|110522.7|110574|110524|110576|110526|110570|110520|5
1735798070000|2025-01-02 06:07:50|110576.4|110526.4|110568|110518|110576.4|110526.4|110564.2|110514.2|12
1735798080000|2025-01-02 06:08:00|110569.2|110519.2|110568.4|110518.4|110571.2|110521.2|110568.4|110518.4|3
1735798090000|2025-01-02 06:08:10|110570.1|110520.1|110570|110520|110570.1|110520.1|110570|110520|2
1735798100000|2025-01-02 06:08:20|110572|110522|110577.1|110527.1|110579.3|110529.3|110570|110520|15
1735798110000|2025-01-02 06:08:30|110581.4|110531.4|110588.4|110538.4|110588.5|110538.5|110581.4|110531.4|14
1735798120000|2025-01-02 06:08:40|110587|110537|110579.9|110529.9|110588.4|110538.4|110567.9|110517.9|21
1735798130000|2025-01-02 06:08:50|110578.9|110528.9|110577.8|110527.8|110578.9|110528.9|110571|110521|13
1735798140000|2025-01-02 06:09:00|110574.9|110524.9|110574|110524|110585.6|110535.6|110570.8|110520.8|30
1735798150000|2025-01-02 06:09:10|110572.4|110522.4|110572.3|110522.3|110572.4|110522.4|110572.3|110522.3|2
1735798160000|2025-01-02 06:09:20|110574.5|110524.5|110586|110536|110587|110537|110574.5|110524.5|13
1735798170000|2025-01-02 06:09:30|110586.3|110536.3|110580.6|110530.6|110586.3|110536.3|110578|110528|4
1735798180000|2025-01-02 06:09:40|110584.4|110534.4|110573.5|110523.5|110588.9|110538.9|110572.5|110522.5|11
1735798190000|2025-01-02 06:09:50|110574.9|110524.9|110574.5|110524.5|110577.6|110527.6|110573|110523|7
1735798200000|2025-01-02 06:10:00|110573.5|110523.5|110573|110523|110589.4|110539.4|110571.2|110521.2|23
1735798210000|2025-01-02 06:10:10|110575.6|110525.6|110576.2|110526.2|110585.4|110535.4|110568.4|110518.4|19
1735798220000|2025-01-02 06:10:20|110571.5|110521.5|110577.4|110527.4|110577.4|110527.4|110571.5|110521.5|6
1735798230000|2025-01-02 06:10:30|110570.5|110520.5|110569|110519|110575.7|110525.7|110568|110518|13
1735798250000|2025-01-02 06:10:50|110574.5|110524.5|110587|110537|110589.5|110539.5|110569.5|110519.5|15
1735798260000|2025-01-02 06:11:00|110582|110532|110578.4|110528.4|110590.5|110540.5|110571.4|110521.4|18
1735798270000|2025-01-02 06:11:10|110573.4|110523.4|110569|110519|110573.4|110523.4|110569|110519|4
1735798280000|2025-01-02 06:11:20|110568|110518|110566|110516|110568.8|110518.8|110563|110513|6
1735798290000|2025-01-02 06:11:30|110566.6|110516.6|110564|110514|110568.7|110518.7|110562.5|110512.5|8
1735798300000|2025-01-02 06:11:40|110568.5|110518.5|110577.4|110527.4|110577.4|110527.4|110563|110513|17
1735798310000|2025-01-02 06:11:50|110568.4|110518.4|110574|110524|110574.9|110524.9|110568.4|110518.4|5
1735798320000|2025-01-02 06:12:00|110567.9|110517.9|110568.2|110518.2|110569.6|110519.6|110563.2|110513.2|12
1735798330000|2025-01-02 06:12:10|110563.7|110513.7|110567.9|110517.9|110570|110520|110563.7|110513.7|10
1735798340000|2025-01-02 06:12:20|110563.4|110513.4|110562.6|110512.6|110569.2|110519.2|110561|110511|16
1735798350000|2025-01-02 06:12:30|110568.6|110518.6|110564.1|110514.1|110570.6|110520.6|110563.6|110513.6|8
1735798360000|2025-01-02 06:12:40|110568.6|110518.6|110575.9|110525.9|110575.9|110525.9|110568.6|110518.6|4
1735798370000|2025-01-02 06:12:50|110565.4|110515.4|110574.3|110524.3|110574.8|110524.8|110565.4|110515.4|4
1735798380000|2025-01-02 06:13:00|110578.6|110528.6|110579|110529|110579|110529|110566.1|110516.1|14
1735798390000|2025-01-02 06:13:10|110580.5|110530.5|110579.4|110529.4|110588.9|110533.5|110575.6|110518.1|9
1735798400000|2025-01-02 06:13:20|110580|110530|110592.7|110542.7|110594.4|110544.4|110577.4|110527.4|16
1735798410000|2025-01-02 06:13:30|110593.4|110543.4|110592.1|110542.1|110595.1|110545.1|110584.6|110534.6|24
1735798420000|2025-01-02 06:13:40|110586.1|110536.1|110583.5|110533.5|110592.1|110542.1|110573.1|110523.1|17
1735798430000|2025-01-02 06:13:50|110576.8|110526.8|110581|110531|110584.5|110534.5|110576.6|110526.6|20
1735798440000|2025-01-02 06:14:00|110583.3|110533.3|110589.6|110539.6|110589.6|110539.6|110580.3|110530.3|7
1735798460000|2025-01-02 06:14:20|110589|110539|110589|110539|110590|110540|110585|110535|8
1735798470000|2025-01-02 06:14:30|110590.4|110540.4|110591.6|110541.6|110595.9|110545.9|110588.6|110538.6|12
1735798480000|2025-01-02 06:14:40|110593.4|110543.4|110586.8|110536.8|110593.4|110543.4|110585.9|110535.9|16
1735798490000|2025-01-02 06:14:50|110580.8|110530.8|110585.8|110535.8|110586.5|110536.5|110579.3|110529.3|12
1735798500000|2025-01-02 06:15:00|110588.3|110538.3|110580.6|110530.6|110592.3|110542.3|110571.9|110521.9|13
1735798510000|2025-01-02 06:15:10|110581.4|110531.4|110581.4|110531.4|110581.4|110531.4|110581.4|110531.4|1
1735798520000|2025-01-02 06:15:20|110580.6|110530.6|110569.4|110519.4|110580.6|110530.6|110568.2|110518.2|8
1735798530000|2025-01-02 06:15:30|110577.4|110527.4|110576.8|110526.8|110578.5|110528.5|110568.8|110518.8|10
1735798540000|2025-01-02 06:15:40|110568.8|110518.8|110578.8|110528.8|110582.5|110532.5|110568.8|110518.8|17
1735798550000|2025-01-02 06:15:50|110578.6|110528.6|110580|110530|110584.5|110534.5|110570.2|110520.2|16
1735798560000|2025-01-02 06:16:00|110586|110536|110588.8|110538.8|110588.8|110538.8|110573.2|110523.2|18
1735798570000|2025-01-02 06:16:10|110587.4|110537.4|110587.9|110537.9|110589.4|110539.4|110586.7|110536.7|10
1735798580000|2025-01-02 06:16:20|110579.9|110529.9|110590.1|110540.1|110591.9|110541.9|110579.9|110529.9|11
1735798590000|2025-01-02 06:16:30|110586.8|110536.8|110587.9|110537.9|110587.9|110537.9|110584.8|110534.8|4
1735798600000|2025-01-02 06:16:40|110581.8|110531.8|110590.8|110540.8|110590.8|110540.8|110581.8|110531.8|7
1735798610000|2025-01-02 06:16:50|110583.9|110533.9|110587.4|110537.4|110588.7|110538.7|110583.9|110533.9|10
1735798620000|2025-01-02 06:17:00|110584.7|110534.7|110588.8|110538.8|110588.8|110538.8|110583.6|110533.6|7
1735798630000|2025-01-02 06:17:10|110580.5|110530.5|110589|110539|110589.4|110539.4|110580.5|110530.5|13
1735798640000|2025-01-02 06:17:20|110578|110528|110590.8|110540.8|110590.8|110540.8|110578|110528|14
1735798650000|2025-01-02 06:17:30|110593|110543|110590.8|110540.8|110593|110543|110590.8|110540.8|2
1735798660000|2025-01-02 06:17:40|110593|110543|110590.7|110540.7|110593|110543|110590.7|110540.7|2
1735798670000|2025-01-02 06:17:50|110590.6|110540.6|110589.6|110539.6|110590.6|110540.6|110589.6|110539.6|2
1735798680000|2025-01-02 06:18:00|110590.9|110540.9|110589.4|110539.4|110590.9|110540.9|110587.8|110537.8|6
1735798690000|2025-01-02 06:18:10|110585.1|110535.1|110588.6|110538.6|110588.7|110538.7|110583.6|110533.6|12
1735798700000|2025-01-02 06:18:20|110583.1|110533.1|110565.7|110515.7|110589.1|110539.1|110563.5|110513.5|28
1735798710000|2025-01-02 06:18:30|110567|110517|110568.8|110518.8|110570.8|110520.8|110564.8|110514.8|7
1735798720000|2025-01-02 06:18:40|110564.3|110514.3|110573|110523|110573|110523|110563.2|110513.2|7
1735798730000|2025-01-02 06:18:50|110568|110518|110569|110519|110573|110523|110567|110517|5
1735798740000|2025-01-02 06:19:00|110571.5|110521.5|110571.5|110521.5|110572|110522|110565.5|110515.5|9
1735798760000|2025-01-02 06:19:20|110573.3|110523.3|110574.4|110524.4|110577.3|110527.3|110565.5|110515.5|12
1735798770000|2025-01-02 06:19:30|110572.7|110522.7|110571.7|110521.7|110574.4|110524.4|110569.9|110519.9|11
1735798780000|2025-01-02 06:19:40|110569.8|110519.8|110562.9|110512.9|110569.8|110519.8|110562.9|110512.9|16
1735798790000|2025-01-02 06:19:50|110564.9|110514.9|110560.8|110510.8|110564.9|110514.9|110551.3|110501.3|11
1735798800000|2025-01-02 06:20:00|110552.5|110502.5|110560|110510|110560.3|110510.3|110543.5|110493.5|21
1735798810000|2025-01-02 06:20:10|110563.3|110513.3|110570.2|110520.2|110570.3|110520.3|110563.3|110513.3|7
1735798820000|2025-01-02 06:20:20|110568.5|110518.5|110570.2|110520.2|110571.7|110521.7|110568.5|110518.5|4
1735798830000|2025-01-02 06:20:30|110572.6|110522.6|110572.6|110522.6|110572.6|110522.6|110572.6|110522.6|1
1735798850000|2025-01-02 06:20:50|110574.2|110524.2|110569|110519|110574.2|110524.2|110568.2|110518.2|5
1735798860000|2025-01-02 06:21:00|110569.8|110519.8|110575.8|110525.8|110575.8|110525.8|110569.8|110519.8|4
1735798870000|2025-01-02 06:21:10|110578.2|110528.2|110578.6|110528.6|110578.6|110528.6|110578.2|110528.2|3
1735798890000|2025-01-02 06:21:30|110581.1|110531.1|110580.2|110530.2|110581.1|110531.1|110580.2|110530.2|2
1735798900000|2025-01-02 06:21:40|110581.6|110531.6|110592|110542|110596.4|110546.4|110581.6|110531.6|13
1735798910000|2025-01-02 06:21:50|110593.3|110543.3|110592|110542|110593.3|110543.3|110592|110542|2
1735798920000|2025-01-02 06:22:00|110582.3|110532.3|110590.3|110540.3|110593.5|110543.5|110582.3|110532.3|13
1735798940000|2025-01-02 06:22:20|110586.8|110536.8|110590.6|110540.6|110591.2|110541.2|110583.3|110533.3|9
1735798950000|2025-01-02 06:22:30|110584.9|110534.9|110590.9|110540.9|110590.9|110540.9|110584.9|110534.9|4
1735798960000|2025-01-02 06:22:40|110594.2|110544.2|110590.9|110540.9|110594.2|110544.2|110584.9|110534.9|7
1735798970000|2025-01-02 06:22:50|110587.9|110537.9|110587.5|110537.5|110593|110543|110584|110534|8
1735798980000|2025-01-02 06:23:00|110590|110540|110590|110540|110593.5|110543.5|110590|110540|3
1735798990000|2025-01-02 06:23:10|110575.5|110525.5|110588.3|110538.3|110588.3|110538.3|110575.5|110525.5|10
1735799000000|2025-01-02 06:23:20|110589.6|110539.6|110590.6|110540.6|110590.6|110540.6|110586|110536|9
1735799010000|2025-01-02 06:23:30|110589.3|110539.3|110592.3|110542.3|110592.3|110542.3|110589.3|110539.3|3
1735799030000|2025-01-02 06:23:50|110592.5|110542.5|110587.2|110537.2|110592.5|110542.5|110584.8|110534.8|8
1735799040000|2025-01-02 06:24:00|110586.8|110536.8|110586.8|110536.8|110586.8|110536.8|110586.8|110536.8|1
1735799050000|2025-01-02 06:24:10|110584.5|110534.5|110583.8|110533.8|110584.5|110534.5|110577.1|110527.1|12
1735799060000|2025-01-02 06:24:20|110582.1|110532.1|110588.2|110538.2|110590.6|110540.6|110582.1|110532.1|9
1735799070000|2025-01-02 06:24:30|110590.3|110540.3|110588.5|110538.5|110590.6|110540.6|110583.5|110533.5|13
1735799080000|2025-01-02 06:24:40|110589.8|110539.8|110589.5|110539.5|110589.8|110539.8|110589.5|110539.5|2
1735799090000|2025-01-02 06:24:50|110582.3|110532.3|110584.3|110534.3|110584.3|110534.3|110582.3|110532.3|2
1735799100000|2025-01-02 06:25:00|110583.7|110533.7|110589.2|110539.2|110592.5|110542.5|110583.7|110533.7|9
1735799110000|2025-01-02 06:25:10|110585.9|110535.9|110588.9|110538.9|110588.9|110538.9|110585.9|110535.9|2
1735799120000|2025-01-02 06:25:20|110585.9|110535.9|110587.2|110537.2|110588.9|110538.9|110585.2|110535.2|4
1735799130000|2025-01-02 06:25:30|110585.2|110535.2|110568.6|110518.6|110585.2|110535.2|110565.9|110515.9|14
1735799140000|2025-01-02 06:25:40|110570.2|110520.2|110564.9|110514.9|110571.9|110521.9|110564.9|110514.9|11
1735799150000|2025-01-02 06:25:50|110565.9|110515.9|110564.5|110514.5|110569.3|110519.3|110563.2|110513.2|10
1735799160000|2025-01-02 06:26:00|110566.1|110516.1|110567.5|110517.5|110568.2|110518.2|110562.8|110512.8|5
1735799170000|2025-01-02 06:26:10|110567.8|110517.8|110570.8|110520.8|110570.8|110520.8|110567.8|110517.8|2
1735799180000|2025-01-02 06:26:20|110572.5|110522.5|110568.2|110518.2|110572.5|110522.5|110565.8|110515.8|8
1735799190000|2025-01-02 06:26:30|110569.8|110519.8|110569.9|110519.9|110571.6|110521.6|110565.5|110515.5|7
1735799200000|2025-01-02 06:26:40|110568.6|110518.6|110568.9|110518.9|110570.6|110520.6|110568.6|110518.6|3
1735799210000|2025-01-02 06:26:50|110566.2|110516.2|110567.6|110517.6|110569.3|110519.3|110565.9|110515.9|10
1735799220000|2025-01-02 06:27:00|110569.6|110519.6|110578.3|110528.3|110585.6|110535.6|110569.3|110519.3|22
1735799230000|2025-01-02 06:27:10|110578.9|110528.9|110577.7|110527.7|110581|110531|110576.4|110526.4|5
1735799240000|2025-01-02 06:27:20|110579.4|110529.4|110569.7|110519.7|110579.4|110529.4|110567.4|110517.4|8
1735799250000|2025-01-02 06:27:30|110568|110518|110577.2|110527.2|110583.5|110533.5|110566.3|110516.3|14
1735799260000|2025-01-02 06:27:40|110580.6|110530.6|110592.4|110542.4|110596|110546|110576.4|110526.4|14
1735799270000|2025-01-02 06:27:50|110592.7|110542.7|110593.7|110543.7|110595.4|110545.4|110586.7|110536.7|12
1735799280000|2025-01-02 06:28:00|110596.7|110546.7|110591.2|110541.2|110596.7|110546.7|110588.5|110538.5|9
1735799290000|2025-01-02 06:28:10|110594.2|110544.2|110580.5|110530.5|110595|110545|110580.5|110530.5|25
1735799300000|2025-01-02 06:28:20|110584|110534|110582.2|110532.2|110586.6|110536.6|110574.7|110524.7|11
1735799310000|2025-01-02 06:28:30|110581.2|110531.2|110581|110531|110581.8|110531.8|110580.7|110530.7|5
1735799320000|2025-01-02 06:28:40|110579.2|110529.2|110576.3|110526.3|110579.2|110529.2|110567.3|110517.3|22
1735799330000|2025-01-02 06:28:50|110569.8|110519.8|110584.1|110534.1|110584.9|110534.9|110569.8|110519.8|16
1735799340000|2025-01-02 06:29:00|110586.8|110536.8|110588.2|110538.2|110589.9|110539.9|110577.4|110527.4|15
1735799350000|2025-01-02 06:29:10|110576.4|110526.4|110587.3|110537.3|110589|110539|110576.2|110526.2|19
1735799360000|2025-01-02 06:29:20|110584|110534|110587|110537|110588.7|110538.7|110581.7|110531.7|8
1735799370000|2025-01-02 06:29:30|110581.3|110531.3|110571.6|110521.6|110586|110536|110569.9|110519.9|10
1735799380000|2025-01-02 06:29:40|110574.1|110524.1|110570.2|110520.2|110574.1|110524.1|110569.2|110519.2|10
1735799390000|2025-01-02 06:29:50|110568.6|110518.6|110582.3|110532.3|110582.3|110532.3|110568.6|110518.6|12
1735799400000|2025-01-02 06:30:00|110584.4|110534.4|110584.7|110534.7|110587.7|110537.7|110581.1|110531.1|24
1735799410000|2025-01-02 06:30:10|110584.8|110534.8|110589.8|110539.8|110592.5|110542.5|110584.6|110534.6|22
1735799420000|2025-01-02 06:30:20|110587.6|110537.6|110592.8|110542.8|110593|110543|110586.7|110536.7|21
1735799430000|2025-01-02 06:30:30|110591.2|110541.2|110594.1|110544.1|110597.2|110547.2|110584.8|110534.8|17
1735799440000|2025-01-02 06:30:40|110592.4|110542.4|110594.2|110544.2|110602.6|110552.6|110592|110542|20
1735799450000|2025-01-02 06:30:50|110598.2|110548.2|110606|110556|110606|110556|110598.2|110548.2|6
1735799460000|2025-01-02 06:31:00|110603.6|110553.6|110601.6|110551.6|110604.9|110554.9|110597.1|110547.1|6
1735799470000|2025-01-02 06:31:10|110603.4|110553.4|110601.7|110551.7|110607.6|110557.6|110599.9|110549.9|9
1735799480000|2025-01-02 06:31:20|110606|110556|110607.2|110557.2|110607.2|110557.2|110602.6|110552.6|9
1735799490000|2025-01-02 06:31:30|110602.9|110552.9|110602.1|110552.1|110606.9|110556.9|110596.1|110546.1|28
1735799500000|2025-01-02 06:31:40|110603.2|110553.2|110606.3|110556.3|110613.2|110563.2|110600.7|110550.7|18
1735799510000|2025-01-02 06:31:50|110606.4|110556.4|110606.1|110556.1|110610.1|110560.1|110600.9|110550.9|15
1735799520000|2025-01-02 06:32:00|110604.4|110554.4|110597.9|110547.9|110608.1|110558.1|110596.5|110546.5|40
1735799530000|2025-01-02 06:32:10|110601.5|110551.5|110577.7|110527.7|110603.5|110553.5|110569.6|110519.6|32
1735799540000|2025-01-02 06:32:20|110577.8|110527.8|110577.1|110527.1|110577.8|110527.8|110575.1|110525.1|3
1735799550000|2025-01-02 06:32:30|110576.1|110526.1|110582.3|110532.3|110582.3|110532.3|110570.7|110520.7|15
1735799570000|2025-01-02 06:32:50|110579.5|110529.5|110573.9|110523.9|110579.9|110529.9|110568.6|110518.6|13
1735799580000|2025-01-02 06:33:00|110578.1|110528.1|110565.6|110515.6|110578.1|110528.1|110565.6|110515.6|7
1735799590000|2025-01-02 06:33:10|110564.3|110514.3|110561.8|110511.8|110571.3|110521.3|110561.3|110511.3|14
1735799600000|2025-01-02 06:33:20|110562.5|110512.5|110546.4|110496.4|110562.5|110512.5|110541.1|110491.1|27
1735799610000|2025-01-02 06:33:30|110548|110498|110542.6|110492.6|110550.8|110500.8|110541.6|110491.6|10
1735799620000|2025-01-02 06:33:40|110544.6|110494.6|110547.8|110497.8|110547.8|110497.8|110538.3|110488.3|12
1735799630000|2025-01-02 06:33:50|110543.4|110493.4|110547.8|110497.8|110547.8|110497.8|110543.4|110493.4|2
1735799640000|2025-01-02 06:34:00|110543.6|110493.6|110547.8|110497.8|110547.8|110497.8|110543.6|110493.6|4
1735799650000|2025-01-02 06:34:10|110544.6|110494.6|110551.6|110501.6|110553|110501.6|110543.9|110481|8
1735799660000|2025-01-02 06:34:20|110563.2|110488.3|110546.3|110496.3|110563.2|110501.6|110546.3|110488.3|6
1735799670000|2025-01-02 06:34:30|110556.1|110485.6|110547.5|110497.5|110556.1|110501.2|110540|110485.6|12
1735799680000|2025-01-02 06:34:40|110550.5|110500.5|110547.9|110497.9|110553.8|110503.8|110539.9|110489.9|15
1735799690000|2025-01-02 06:34:50|110549.4|110499.4|110555.4|110505.4|110555.4|110505.4|110544.5|110494.5|12
1735799700000|2025-01-02 06:35:00|110552.4|110502.4|110549.6|110499.6|110553.8|110503.8|110543.4|110493.4|6
1735799710000|2025-01-02 06:35:10|110551.2|110501.2|110552.1|110502.1|110553|110503|110549.6|110499.6|4
1735799720000|2025-01-02 06:35:20|110552.3|110502.3|110553.8|110503.8|110565|110506.2|110540.7|110490.7|22
1735799730000|2025-01-02 06:35:30|110552.7|110502.7|110554.6|110504.6|110555.3|110505.3|110550.7|110500.7|19
1735799740000|2025-01-02 06:35:40|110550.9|110500.9|110551.9|110501.9|110554.6|110504.6|110548.9|110498.9|13
1735799750000|2025-01-02 06:35:50|110551.5|110501.5|110552.1|110502.1|110552.1|110502.1|110551.5|110501.5|2
1735799760000|2025-01-02 06:36:00|110548|110498|110571.4|110521.4|110574.8|110524.8|110542|110492|28
1735799770000|2025-01-02 06:36:10|110572|110522|110572|110522|110572|110522|110570.9|110520.9|3
1735799780000|2025-01-02 06:36:20|110571.7|110521.7|110569.9|110519.9|110572|110522|110569.7|110519.7|8
1735799790000|2025-01-02 06:36:30|110570.6|110520.6|110571.1|110521.1|110577.6|110527.6|110562.7|110512.7|17
1735799800000|2025-01-02 06:36:40|110566.8|110516.8|110572.9|110522.9|110573.9|110523.9|110566.8|110516.8|3
1735799810000|2025-01-02 06:36:50|110573.6|110523.6|110571.8|110521.8|110573.6|110523.6|110562.8|110512.8|19
1735799820000|2025-01-02 06:37:00|110571|110521|110573|110523|110574.9|110524.9|110561.1|110511.1|14
1735799830000|2025-01-02 06:37:10|110569.6|110519.6|110573.9|110523.9|110573.9|110523.9|110552.6|110502.6|9
1735799840000|2025-01-02 06:37:20|110574.9|110524.9|110564.9|110514.9|110580.2|110530.2|110564.9|110514.9|7
1735799850000|2025-01-02 06:37:30|110572.7|110522.7|110578.1|110507.7|110581.7|110524.8|110571.9|110507.7|10
1735799860000|2025-01-02 06:37:40|110570.2|110520.2|110565.4|110515.4|110571.8|110521.8|110565.4|110515.4|7
1735799870000|2025-01-02 06:37:50|110567.2|110517.2|110551.4|110501.4|110567.2|110517.2|110546.7|110496.7|21
1735799880000|2025-01-02 06:38:00|110555.4|110505.4|110558.6|110508.6|110559.4|110509.4|110546.4|110496.4|15
1735799890000|2025-01-02 06:38:10|110560.1|110510.1|110566.9|110516.9|110567.6|110517.6|110560.1|110510.1|14
1735799900000|2025-01-02 06:38:20|110568.6|110518.6|110570.1|110520.1|110570.5|110520.5|110567.5|110517.5|8
1735799910000|2025-01-02 06:38:30|110567.4|110517.4|110563.1|110513.1|110567.4|110517.4|110559.9|110509.9|7
1735799920000|2025-01-02 06:38:40|110565.1|110515.1|110573.7|110523.7|110573.7|110523.7|110565.1|110515.1|11
1735799930000|2025-01-02 06:38:50|110576.7|110526.7|110576.5|110526.5|110584.9|110527.6|110573.1|110514.2|8
1735799940000|2025-01-02 06:39:00|110575.8|110525.8|110571.4|110521.4|110580.2|110530.2|110569.1|110519.1|11
1735799950000|2025-01-02 06:39:10|110569.4|110519.4|110575.6|110525.6|110575.6|110525.6|110567.4|110517.4|7
1735799960000|2025-01-02 06:39:20|110575.1|110525.1|110572.9|110522.9|110576.3|110526.3|110565.6|110515.6|12
1735799970000|2025-01-02 06:39:30|110574.4|110524.4|110571.5|110521.5|110576.2|110526.2|110571.5|110521.5|6
1735799980000|2025-01-02 06:39:40|110579|110504|110571.5|110521.5|110579|110521.5|110571.5|110504|2
1735799990000|2025-01-02 06:39:50|110571|110521|110573|110523|110579|110523|110571|110501|6
1735800000000|2025-01-02 06:40:00|110562.5|110512.5|110572.8|110522.8|110574.7|110524.7|110562.5|110512.5|7
1735800010000|2025-01-02 06:40:10|110574.5|110524.5|110572.1|110522.1|110582.5|110524.6|110572.1|110511.7|9
1735800020000|2025-01-02 06:40:20|110570.9|110520.9|110570.6|110520.6|110572.9|110522.9|110563.8|110513.8|9
1735800030000|2025-01-02 06:40:30|110568.4|110518.4|110568.1|110518.1|110569.3|110519.3|110549.9|110499.9|18
1735800040000|2025-01-02 06:40:40|110569.7|110519.7|110573.4|110523.4|110573.4|110523.4|110568.2|110518.2|4
1735800050000|2025-01-02 06:40:50|110570.7|110520.7|110580.1|110509|110580.1|110522.6|110570.4|110509|4
1735800060000|2025-01-02 06:41:00|110576.7|110505.6|110567.5|110517.5|110576.7|110518.7|110567.5|110505.6|4
1735800070000|2025-01-02 06:41:10|110569.4|110519.4|110572.8|110522.8|110572.8|110522.8|110569.4|110519.4|4
1735800080000|2025-01-02 06:41:20|110580.9|110510.8|110570.3|110520.3|110580.9|110523.7|110568.8|110510.8|7
1735800090000|2025-01-02 06:41:30|110569.9|110519.9|110572.5|110522.5|110572.8|110522.8|110569.9|110519.9|8
1735800100000|2025-01-02 06:41:40|110571|110521|110571|110521|110579|110521.5|110571|110501|9
1735800110000|2025-01-02 06:41:50|110579|110502|110573|110523|110579|110523|110571|110501|5
1735800120000|2025-01-02 06:42:00|110572.5|110522.5|110571.8|110521.8|110579|110522.5|110568.6|110503|9
1735800130000|2025-01-02 06:42:10|110579.3|110509.2|110571.6|110521.6|110579.3|110521.6|110571.6|110509.2|2
1735800140000|2025-01-02 06:42:20|110569.6|110519.6|110571.3|110521.3|110572.9|110522.9|110569.6|110519.6|7
1735800150000|2025-01-02 06:42:30|110578.6|110508.2|110567.9|110517.9|110578.6|110520.8|110559.6|110504.8|16
1735800160000|2025-01-02 06:42:40|110560.3|110510.3|110572.3|110522.3|110572.3|110522.3|110560.3|110510.3|8
1735800170000|2025-01-02 06:42:50|110571.4|110521.4|110567|110517|110572.8|110522.8|110561.7|110511.7|7
1735800180000|2025-01-02 06:43:00|110568.8|110518.8|110568.8|110518.8|110568.8|110518.8|110566.8|110516.8|3
1735800190000|2025-01-02 06:43:10|110567|110517|110568.8|110518.8|110568.8|110518.8|110567|110517|6
1735800200000|2025-01-02 06:43:20|110567.8|110517.8|110572.5|110522.5|110573.2|110523.2|110567.8|110517.8|6
1735800210000|2025-01-02 06:43:30|110576|110504|110570|110520|110576|110520.5|110570|110500|5
1735800220000|2025-01-02 06:43:40|110576|110502|110572.5|110522.5|110576|110522.5|110568.5|110502|4
1735800230000|2025-01-02 06:43:50|110571.3|110521.3|110571.6|110521.6|110571.6|110521.6|110571.3|110521.3|2
1735800240000|2025-01-02 06:44:00|110573.5|110523.5|110570.5|110520.5|110573.5|110523.5|110567.2|110517.2|3
1735800250000|2025-01-02 06:44:10|110568.3|110518.3|110575.2|110525.2|110575.2|110525.2|110568|110518|9
1735800260000|2025-01-02 06:44:20|110577.5|110527.5|110577.5|110527.5|110577.5|110527.5|110577.5|110527.5|1
1735800270000|2025-01-02 06:44:30|110574.5|110524.5|110574.5|110524.5|110574.5|110524.5|110574.5|110524.5|1
1735800280000|2025-01-02 06:44:40|110577.2|110527.2|110563.2|110513.2|110577.2|110527.2|110562.2|110512.2|13
1735800290000|2025-01-02 06:44:50|110561|110511|110559.4|110509.4|110561.3|110511.3|110557.7|110507.7|5
1735800300000|2025-01-02 06:45:00|110561.7|110511.7|110564.9|110514.9|110568.1|110518.1|110558.7|110508.7|17
1735800310000|2025-01-02 06:45:10|110560.6|110510.6|110561.9|110511.9|110561.9|110511.9|110560.6|110510.6|2
1735800320000|2025-01-02 06:45:20|110560.2|110510.2|110557|110507|110560.2|110510.2|110556.9|110506.9|4
1735800330000|2025-01-02 06:45:30|110556.9|110506.9|110557.2|110507.2|110560.1|110510.1|110556.9|110506.9|4
1735800340000|2025-01-02 06:45:40|110550.9|110500.9|110553.7|110503.7|110553.7|110503.7|110547.7|110497.7|5
1735800350000|2025-01-02 06:45:50|110551.1|110501.1|110548.4|110498.4|110554.3|110504.3|110546.3|110496.3|12
1735800360000|2025-01-02 06:46:00|110550.4|110500.4|110551.7|110501.7|110551.7|110501.7|110545.7|110495.7|10
1735800370000|2025-01-02 06:46:10|110549.4|110499.4|110551|110501|110551|110501|110545.7|110495.7|8
1735800380000|2025-01-02 06:46:20|110542.7|110492.7|110544.4|110494.4|110548.3|110498.3|110541.4|110491.4|18
1735800390000|2025-01-02 06:46:30|110546|110496|110538.6|110488.6|110546|110496|110536.6|110486.6|8
1735800400000|2025-01-02 06:46:40|110539.9|110489.9|110546.9|110496.9|110547.9|110497.9|110539.9|110489.9|7
1735800410000|2025-01-02 06:46:50|110543.9|110493.9|110547.9|110497.9|110550.9|110500.9|110539.2|110489.2|8
1735800430000|2025-01-02 06:47:10|110548.2|110498.2|110537.5|110487.5|110548.2|110498.2|110534.5|110484.5|6
1735800440000|2025-01-02 06:47:20|110541|110491|110554.5|110504.5|110558.1|110508.1|110541|110491|18
1735800460000|2025-01-02 06:47:40|110561.6|110511.6|110572.3|110522.3|110572.4|110522.4|110556.9|110506.9|16
1735800470000|2025-01-02 06:47:50|110571.3|110521.3|110562.3|110512.3|110571.7|110521.7|110562.3|110512.3|7
1735800480000|2025-01-02 06:48:00|110565|110515|110565|110515|110566.3|110516.3|110565|110515|3
1735800490000|2025-01-02 06:48:10|110566.5|110516.5|110573.6|110523.6|110573.6|110523.6|110566.5|110516.5|5
1735800500000|2025-01-02 06:48:20|110571.1|110521.1|110573.8|110523.8|110573.8|110523.8|110570.1|110520.1|7
1735800510000|2025-01-02 06:48:30|110573.2|110523.2|110570.4|110520.4|110574.3|110524.3|110570.4|110520.4|4
1735800520000|2025-01-02 06:48:40|110572.6|110522.6|110571|110521|110572.6|110522.6|110568.5|110518.5|7
1735800530000|2025-01-02 06:48:50|110573|110523|110572.5|110522.5|110573|110523|110569.5|110519.5|3
1735800540000|2025-01-02 06:49:00|110569|110519|110570.5|110520.5|110571|110521|110569|110519|6
1735800550000|2025-01-02 06:49:10|110578|110506|110561.4|110511.4|110578|110517|110561.4|110506|9
1735800560000|2025-01-02 06:49:20|110557.9|110507.9|110556.5|110506.5|110560.5|110510.5|110552.2|110502.2|10
1735800580000|2025-01-02 06:49:40|110556.2|110506.2|110550.3|110500.3|110560.1|110510.1|110547.3|110497.3|13
1735800590000|2025-01-02 06:49:50|110550.6|110500.6|110562.5|110512.5|110564.4|110514.4|110545.3|110495.3|7
1735800600000|2025-01-02 06:50:00|110571.7|110501.2|110568.1|110497.7|110571.7|110512.6|110556.2|110497.7|11
1735800610000|2025-01-02 06:50:10|110556.2|110506.2|110573.3|110502.9|110573.3|110513.9|110556.2|110498.7|9
1735800620000|2025-01-02 06:50:20|110562|110512|110561.8|110511.8|110563|110513|110561.8|110511.8|6
1735800630000|2025-01-02 06:50:30|110562.3|110512.3|110563.6|110513.6|110573.3|110514.3|110562.3|110501.9|10
1735800650000|2025-01-02 06:50:50|110578|110503|110570|110500|110578|110511.5|110556|110499|11
1735800660000|2025-01-02 06:51:00|110551.5|110501.5|110566.5|110516.5|110575|110517|110551.5|110500|13
1735800670000|2025-01-02 06:51:10|110557.5|110507.5|110566.6|110516.6|110572.3|110522.3|110557.5|110507.5|10
1735800680000|2025-01-02 06:51:20|110563.9|110513.9|110567.1|110517.1|110568.9|110518.9|110563.9|110513.9|5
1735800690000|2025-01-02 06:51:30|110565.9|110515.9|110563.8|110513.8|110568.4|110518.4|110556.7|110506.7|12
1735800700000|2025-01-02 06:51:40|110562.8|110512.8|110562.4|110512.4|110567.6|110517.6|110562.4|110512.4|9
1735800710000|2025-01-02 06:51:50|110565.6|110515.6|110565.6|110515.6|110565.6|110515.6|110565.6|110515.6|1
1735800720000|2025-01-02 06:52:00|110564.6|110514.6|110559|110509|110564.6|110514.6|110554.7|110504.7|12
1735800730000|2025-01-02 06:52:10|110557|110507|110567.2|110517.2|110567.8|110517.8|110557|110507|11
1735800740000|2025-01-02 06:52:20|110569.2|110519.2|110570.9|110520.9|110570.9|110520.9|110565.6|110515.6|6
1735800750000|2025-01-02 06:52:30|110569.6|110519.6|110569.6|110519.6|110569.6|110519.6|110569.6|110519.6|1
1735800760000|2025-01-02 06:52:40|110572.5|110522.5|110576.2|110526.2|110576.7|110526.7|110572.5|110522.5|5
1735800770000|2025-01-02 06:52:50|110577.2|110527.2|110578.2|110528.2|110578.2|110528.2|110577.2|110527.2|2
1735800780000|2025-01-02 06:53:00|110577.5|110527.5|110581.4|110531.4|110582.5|110532.5|110577.5|110527.5|7
1735800790000|2025-01-02 06:53:10|110577.5|110527.5|110577.4|110527.4|110580|110530|110576.8|110526.8|6
1735800800000|2025-01-02 06:53:20|110576.7|110526.7|110576.7|110526.7|110577.7|110527.7|110576.6|110526.6|6
1735800810000|2025-01-02 06:53:30|110575.9|110525.9|110576.6|110526.6|110576.9|110526.9|110575.9|110525.9|4
1735800820000|2025-01-02 06:53:40|110576.7|110526.7|110571.3|110521.3|110576.7|110526.7|110567.2|110517.2|4
1735800840000|2025-01-02 06:54:00|110580.5|110510.3|110560.4|110510.4|110580.5|110519|110557.9|110507.9|15
1735800850000|2025-01-02 06:54:10|110561.9|110511.9|110571.3|110521.3|110571.3|110521.3|110559|110509|4
1735800870000|2025-01-02 06:54:30|110569.3|110519.3|110574.4|110524.4|110575.2|110525.2|110569.3|110519.3|5
1735800880000|2025-01-02 06:54:40|110577.1|110527.1|110595.2|110545.2|110597.7|110547.7|110577.1|110527.1|11
1735800890000|2025-01-02 06:54:50|110597.1|110547.1|110600.1|110550.1|110600.1|110550.1|110597.1|110547.1|4
1735800900000|2025-01-02 06:55:00|110600.8|110550.8|110568.5|110518.5|110603.9|110553.9|110568.5|110518.5|7
1735800910000|2025-01-02 06:55:10|110574.4|110524.4|110585.8|110535.8|110592.7|110535.8|110574.4|110522.6|8
1735800920000|2025-01-02 06:55:20|110596.5|110526.1|110592.5|110542.5|110596.5|110542.5|110587.2|110526.1|3
1735800930000|2025-01-02 06:55:30|110591.5|110541.5|110591.9|110541.9|110592.3|110542.3|110590.7|110540.7|4
1735800940000|2025-01-02 06:55:40|110590.7|110540.7|110591.2|110541.2|110591.2|110541.2|110587.3|110537.3|5
1735800950000|2025-01-02 06:55:50|110593.5|110543.5|110599|110549|110599|110549|110593.5|110543.5|5
1735800960000|2025-01-02 06:56:00|110597.5|110547.5|110594.2|110544.2|110599|110549|110594.2|110544.2|5
1735800970000|2025-01-02 06:56:10|110592.7|110542.7|110599.1|110549.1|110599.1|110549.1|110592.7|110542.7|4
1735800980000|2025-01-02 06:56:20|110606.9|110536.4|110599.1|110549.1|110606.9|110549.1|110596.6|110536.4|5
1735800990000|2025-01-02 06:56:30|110594|110544|110596.9|110546.9|110599.3|110549.3|110594|110544|6
1735801000000|2025-01-02 06:56:40|110600.1|110550.1|110603.6|110553.6|110603.6|110553.6|110600.1|110550.1|3
1735801010000|2025-01-02 06:56:50|110599.1|110549.1|110596.1|110546.1|110599.1|110549.1|110596.1|110546.1|3
1735801020000|2025-01-02 06:57:00|110596.7|110546.7|110598.1|110548.1|110602.6|110552.6|110596.5|110546.5|8
1735801030000|2025-01-02 06:57:10|110596.4|110546.4|110596.4|110546.4|110598.1|110548.1|110596.4|110546.4|3
1735801040000|2025-01-02 06:57:20|110598.1|110548.1|110598.1|110548.1|110598.1|110548.1|110598.1|110548.1|1
1735801050000|2025-01-02 06:57:30|110596.4|110546.4|110601.9|110551.9|110605|110555|110596.4|110546.4|7
1735801070000|2025-01-02 06:57:50|110601|110551|110596.8|110546.8|110601|110551|110595.4|110545.4|6
1735801080000|2025-01-02 06:58:00|110595.4|110545.4|110596.8|110546.8|110596.8|110546.8|110594.8|110544.8|5
1735801090000|2025-01-02 06:58:10|110592.6|110542.6|110591.6|110541.6|110592.6|110542.6|110591.6|110541.6|2
1735801100000|2025-01-02 06:58:20|110592.9|110542.9|110589.4|110539.4|110592.9|110542.9|110589.4|110539.4|3
1735801110000|2025-01-02 06:58:30|110591.9|110541.9|110596.7|110524.6|110596.7|110541.9|110586.4|110524.6|6
1735801120000|2025-01-02 06:58:40|110588.1|110538.1|110596.7|110524.6|110596.7|110538.1|110588.1|110524.6|2
1735801130000|2025-01-02 06:58:50|110594.7||110595.7||110595.7||110594.7||2
1735801140000|2025-01-02 06:59:00|110592.3|110521.1|110592|110519.9|110596.2|110524.1|110591.4|110519.1|10
1735801150000|2025-01-02 06:59:10|110592.1|110520.1|110592.1|110520.1|110595.1|110520.1|110592.1|110520.1|3
1735801160000|2025-01-02 06:59:20|110595.6|110523.5|110593.3|110521.3|110596.3|110524.3|110592.3|110519.9|9
1735801170000|2025-01-02 06:59:30|110585.1|110535.1|110580.1|110530.1|110592.5|110539.6|110577.4|110520.3|6
1735801180000|2025-01-02 06:59:40|110579.7|110529.7|110582.2|110532.2|110597.5|110537.1|110576.1|110526.1|19
1735801190000|2025-01-02 06:59:50|110584.7|110534.7|110585.7|110535.7|110585.7|110535.7|110579.5|110529.5|14
1735801200000|2025-01-02 07:00:00|110592|110542|110567.4|110517.4|110608|110548.9|110566.6|110516.6|44
1735801210000|2025-01-02 07:00:10|110570.8|110520.8|110569.3|110519.3|110574.9|110524.9|110559.3|110509.3|21
1735801220000|2025-01-02 07:00:20|110570.9|110520.9|110580.1|110530.1|110580.1|110530.1|110570.9|110520.9|9
1735801230000|2025-01-02 07:00:30|110577.4|110527.4|110572.1|110547.1|110588.3|110547.7|110572.1|110527.4|17
1735801240000|2025-01-02 07:00:40|110570.6|110545.6|110567.6|110542.6|110570.6|110545.6|110563.7|110538.7|19
1735801250000|2025-01-02 07:00:50|110568.9|110543.9|110569.4|110544.4|110583.6|110550.6|110567.2|110532.3|14
1735801260000|2025-01-02 07:01:00|110565|110540|110556.6|110531.6|110565|110540|110556.6|110531.6|17
1735801270000|2025-01-02 07:01:10|110558.6|110533.6|110573.9|110523.9|110573.9|110533.6|110553|110515.5|24
1735801280000|2025-01-02 07:01:20|110572.6|110522.6|110564.9|110514.9|110573.8|110523.8|110564.9|110514.9|15
1735801290000|2025-01-02 07:01:30|110565.9|110515.9|110564.1|110514.1|110567.8|110517.8|110564.1|110514.1|9
1735801300000|2025-01-02 07:01:40|110561.8|110511.8|110572.1|110522.1|110573.1|110523.1|110558.5|110508.5|19
1735801310000|2025-01-02 07:01:50|110569.6|110519.6|110568.3|110518.3|110569.6|110519.6|110563.3|110513.3|12
1735801320000|2025-01-02 07:02:00|110566.9|110516.9|110574|110524|110575|110525|110566.9|110516.9|17
1735801330000|2025-01-02 07:02:10|110575|110525|110567.2|110517.2|110575.2|110525.2|110563.6|110513.6|15
1735801340000|2025-01-02 07:02:20|110564.5|110514.5|110551.5|110501.5|110564.5|110514.5|110550.7|110500.7|19
1735801350000|2025-01-02 07:02:30|110552.3|110502.3|110545.6|110495.6|110552.3|110502.3|110544.6|110494.6|9
1735801360000|2025-01-02 07:02:40|110543.5|110493.5|110546.5|110496.5|110546.5|110496.5|110542.5|110492.5|5
1735801370000|2025-01-02 07:02:50|110548.4|110498.4|110548.4|110498.4|110548.4|110498.4|110548.4|110498.4|1
1735801380000|2025-01-02 07:03:00|110549.2|110499.2|110546.2|110496.2|110549.2|110499.2|110543|110493|12
1735801390000|2025-01-02 07:03:10|110547|110497|110550.1|110500.1|110550.8|110500.8|110542.5|110492.5|20
1735801400000|2025-01-02 07:03:20|110550.3|110500.3|110546.6|110496.6|110550.3|110500.3|110542.3|110492.3|16
1735801410000|2025-01-02 07:03:30|110547.4|110497.4|110546.7|110496.7|110550.9|110500.9|110543|110493|19
1735801420000|2025-01-02 07:03:40|110547.3|110497.3|110546.8|110496.8|110548|110498|110545.5|110495.5|13
1735801430000|2025-01-02 07:03:50|110547.3|110497.3|110547.3|110497.3|110547.3|110497.3|110547.2|110497.2|3
1735801440000|2025-01-02 07:04:00|110546.8|110496.8|110551.5|110501.5|110555.2|110505.2|110546.8|110496.8|9
1735801450000|2025-01-02 07:04:10|110549.5|110499.5|110549.5|110499.5|110550.3|110500.3|110549|110499|8
1735801460000|2025-01-02 07:04:20|110550|110500|110549.5|110499.5|110550|110500|110549.5|110499.5|2
1735801470000|2025-01-02 07:04:30|110550.3|110500.3|110561.2|110511.2|110565.6|110515.6|110549.5|110499.5|20
1735801480000|2025-01-02 07:04:40|110562.1|110512.1|110567.1|110517.1|110567.1|110517.1|110562.1|110512.1|13
1735801490000|2025-01-02 07:04:50|110568.5|110518.5|110578.3|110528.3|110582.9|110532.9|110568.5|110518.5|12
1735801500000|2025-01-02 07:05:00|110578.5|110528.5|110580.2|110530.2|110580.3|110530.3|110578.3|110528.3|8
1735801510000|2025-01-02 07:05:10|110578.4|110528.4|110576.2|110526.2|110580.5|110530.5|110573.4|110523.4|12
1735801520000|2025-01-02 07:05:20|110573.6|110523.6|110574.5|110524.5|110577.1|110527.1|110570.1|110520.1|23
1735801530000|2025-01-02 07:05:30|110574.2|110524.2|110582.5|110532.5|110582.5|110532.5|110574.2|110524.2|8
1735801540000|2025-01-02 07:05:40|110582.4|110532.4|110584.4|110534.4|110585.1|110535.1|110582.4|110532.4|3
1735801550000|2025-01-02 07:05:50|110583.6|110533.6|110582.6|110532.6|110585.1|110535.1|110578.9|110528.9|11
1735801560000|2025-01-02 07:06:00|110580.6|110530.6|110574.8|110524.8|110580.6|110530.6|110571.7|110521.7|14
1735801570000|2025-01-02 07:06:10|110572.6|110522.6|110568.8|110518.8|110572.6|110522.6|110568|110518|23
1735801580000|2025-01-02 07:06:20|110568|110518|110559.4|110509.4|110569.6|110519.6|110558.4|110508.4|9
1735801590000|2025-01-02 07:06:30|110561.1|110511.1|110559.4|110509.4|110561.1|110511.1|110559.1|110509.1|8
1735801600000|2025-01-02 07:06:40|110560.6|110510.6|110561.6|110511.6|110573.2|110523.2|110559.4|110509.4|22
1735801610000|2025-01-02 07:06:50|110562.7|110512.7|110559.6|110509.6|110562.7|110512.7|110558.2|110508.2|13
1735801620000|2025-01-02 07:07:00|110558.8|110508.8|110553.7|110503.7|110560.8|110510.8|110552|110502|14
1735801630000|2025-01-02 07:07:10|110552.9|110502.9|110552.9|110502.9|110553.7|110503.7|110552.9|110502.9|4
1735801640000|2025-01-02 07:07:20|110553.7|110503.7|110552.9|110502.9|110553.7|110503.7|110550.2|110500.2|10
1735801650000|2025-01-02 07:07:30|110552.1|110502.1|110559.6|110509.6|110559.6|110509.6|110550.2|110500.2|18
1735801660000|2025-01-02 07:07:40|110556.9|110506.9|110559.6|110509.6|110559.6|110509.6|110556.9|110506.9|5
1735801670000|2025-01-02 07:07:50|110558.8|110508.8|110559.6|110509.6|110559.6|110509.6|110558.8|110508.8|4
1735801680000|2025-01-02 07:08:00|110559.8|110509.8|110554.5|110504.5|110559.8|110509.8|110554.5|110504.5|14
1735801690000|2025-01-02 07:08:10|110555.4|110505.4|110549.6|110499.6|110555.6|110505.6|110549.6|110499.6|18
1735801700000|2025-01-02 07:08:20|110547.2|110497.2|110547.2|110497.2|110547.2|110497.2|110547.2|110497.2|1
1735801710000|2025-01-02 07:08:30|110546.4|110496.4|110547.2|110497.2|110548|110498|110546.4|110496.4|4
1735801720000|2025-01-02 07:08:40|110545.9|110495.9|110547.2|110497.2|110548|110498|110545.9|110495.9|4
1735801730000|2025-01-02 07:08:50|110545|110495|110538.6|110488.6|110546.9|110496.9|110536.5|110486.5|31
1735801740000|2025-01-02 07:09:00|110539.4|110489.4|110537.8|110487.8|110541.4|110491.4|110537.3|110487.3|8
1735801750000|2025-01-02 07:09:10|110538.6|110488.6|110541.2|110491.2|110547.5|110497.5|110537.8|110487.8|13
1735801760000|2025-01-02 07:09:20|110543.5|110493.5|110543.4|110493.4|110548.2|110498.2|110542.1|110492.1|11
1735801770000|2025-01-02 07:09:30|110541.1|110491.1|110543.3|110493.3|110547.8|110497.8|110538.3|110488.3|16
1735801780000|2025-01-02 07:09:40|110544.1|110494.1|110550.4|110500.4|110550.4|110500.4|110542.1|110492.1|21
1735801790000|2025-01-02 07:09:50|110548.5|110498.5|110548.5|110498.5|110548.5|110498.5|110548.5|110498.5|1
1735801800000|2025-01-02 07:10:00|110551.5|110501.5|110559.8|110509.8|110559.8|110509.8|110551.2|110501.2|15
1735801810000|2025-01-02 07:10:10|110559.1|110509.1|110559.1|110509.1|110559.8|110509.8|110558.3|110508.3|9
1735801820000|2025-01-02 07:10:20|110558.3|110508.3|110563.1|110513.1|110564.5|110514.5|110558.3|110508.3|11
1735801830000|2025-01-02 07:10:30|110565.2|110515.2|110563.3|110513.3|110565.2|110515.2|110563.3|110513.3|2
1735801840000|2025-01-02 07:10:40|110565.3|110515.3|110582.6|110532.6|110587.4|110537.4|110565.3|110515.3|22
1735801850000|2025-01-02 07:10:50|110580.1|110530.1|110586.3|110536.3|110586.3|110536.3|110580.1|110530.1|10
1735801860000|2025-01-02 07:11:00|110588.6|110538.6|110585.9|110535.9|110590.5|110540.5|110585.9|110535.9|10
1735801870000|2025-01-02 07:11:10|110589.1|110539.1|110587.3|110537.3|110590.1|110540.1|110585.9|110535.9|6
1735801880000|2025-01-02 07:11:20|110584|110534|110580.1|110530.1|110588|110538|110580.1|110530.1|11
1735801890000|2025-01-02 07:11:30|110578|110528|110579.5|110529.5|110579.5|110529.5|110577.3|110527.3|6
1735801900000|2025-01-02 07:11:40|110581.7|110531.7|110578.5|110528.5|110582.4|110532.4|110574.1|110524.1|12
1735801910000|2025-01-02 07:11:50|110580.3|110530.3|110576.6|110526.6|110580.3|110530.3|110576.4|110526.4|9
1735801920000|2025-01-02 07:12:00|110574.2|110524.2|110571.1|110521.1|110580.6|110530.6|110571.1|110521.1|7
1735801930000|2025-01-02 07:12:10|110569.7|110519.7|110559|110509|110571.1|110521.1|110559|110509|14
1735801940000|2025-01-02 07:12:20|110559.7|110509.7|110567.3|110517.3|110567.5|110517.5|110559.7|110509.7|12
1735801950000|2025-01-02 07:12:30|110566.1|110516.1|110565.2|110515.2|110567.9|110517.9|110564.2|110514.2|12
1735801960000|2025-01-02 07:12:40|110565.4|110515.4|110564.3|110514.3|110567.7|110517.7|110562.2|110512.2|11
1735801970000|2025-01-02 07:12:50|110565|110515|110552|110502|110565|110515|110550.9|110500.9|12
1735801980000|2025-01-02 07:13:00|110553.6|110503.6|110555.3|110505.3|110560.8|110510.8|110553.6|110503.6|15
1735801990000|2025-01-02 07:13:10|110552.9|110502.9|110547.3|110497.3|110552.9|110502.9|110546.4|110496.4|11
1735802000000|2025-01-02 07:13:20|110547.5|110497.5|110547.4|110497.4|110547.5|110497.5|110546.3|110496.3|5
1735802010000|2025-01-02 07:13:30|110547.3|110497.3|110546.6|110496.6|110547.3|110497.3|110546.6|110496.6|2
1735802020000|2025-01-02 07:13:40|110547.3|110497.3|110550.1|110500.1|110553.6|110503.6|110547.3|110497.3|7
1735802030000|2025-01-02 07:13:50|110550|110500|110544|110494|110552.3|110502.3|110544|110494|12
1735802040000|2025-01-02 07:14:00|110545.6|110495.6|110545.3|110495.3|110548.4|110498.4|110545.3|110495.3|9
1735802050000|2025-01-02 07:14:10|110545.8|110495.8|110550.2|110500.2|110550.3|110500.3|110545.8|110495.8|6
1735802060000|2025-01-02 07:14:20|110549.8|110499.8|110553.7|110503.7|110555.7|110505.7|110549.8|110499.8|8
1735802070000|2025-01-02 07:14:30|110554.6|110504.6|110553.7|110503.7|110554.6|110504.6|110553.7|110503.7|3
1735802080000|2025-01-02 07:14:40|110555.7|110505.7|110551.3|110501.3|110555.7|110505.7|110550.8|110500.8|8
1735802090000|2025-01-02 07:14:50|110548|110498|110547.9|110497.9|110549.7|110499.7|110546|110496|8
1735802100000|2025-01-02 07:15:00|110546|110496|110546.3|110496.3|110546.3|110496.3|110546|110496|3
1735802110000|2025-01-02 07:15:10|110546.2|110496.2|110546.3|110496.3|110546.3|110496.3|110546.2|110496.2|2
1735802120000|2025-01-02 07:15:20|110547.9|110497.9|110553.1|110503.1|110556.1|110506.1|110547.9|110497.9|11
1735802130000|2025-01-02 07:15:30|110554.5|110504.5|110551.9|110501.9|110557.6|110507.6|110551|110501|8
1735802140000|2025-01-02 07:15:40|110552.5|110502.5|110551.9|110501.9|110552.5|110502.5|110551|110501|3
1735802150000|2025-01-02 07:15:50|110552.7|110502.7|110550.6|110500.6|110552.7|110502.7|110550.6|110500.6|7
1735802160000|2025-01-02 07:16:00|110550.8|110500.8|110562.9|110512.9|110564.2|110514.2|110550.8|110500.8|7
1735802170000|2025-01-02 07:16:10|110563.6|110513.6|110563.6|110513.6|110563.6|110513.6|110562.9|110512.9|3
1735802180000|2025-01-02 07:16:20|110560.5|110510.5|110532.5|110482.5|110560.5|110510.5|110532.5|110482.5|8
1735802190000|2025-01-02 07:16:30|110532.6|110482.6|110529.5|110479.5|110532.6|110482.6|110529.5|110479.5|4
1735802200000|2025-01-02 07:16:40|110531.8|110481.8|110532.4|110482.4|110536|110486|110531.8|110481.8|15
1735802210000|2025-01-02 07:16:50|110531.6|110481.6|110535.1|110485.1|110537.8|110487.8|110531.6|110481.6|11
1735802220000|2025-01-02 07:17:00|110537.1|110487.1|110543.7|110493.7|110543.7|110493.7|110536.2|110486.2|7
1735802230000|2025-01-02 07:17:10|110542.4|110492.4|110540.3|110490.3|110542.4|110492.4|110540.3|110490.3|2
1735802240000|2025-01-02 07:17:20|110539.8|110489.8|110540.2|110490.2|110541.3|110491.3|110539.6|110489.6|7
1735802250000|2025-01-02 07:17:30|110540.3|110490.3|110539.9|110489.9|110540.4|110490.4|110539.9|110489.9|4
1735802260000|2025-01-02 07:17:40|110537.9|110487.9|110536.8|110486.8|110537.9|110487.9|110536|110486|6
1735802270000|2025-01-02 07:17:50|110536|110486|110543.5|110493.5|110544.8|110494.8|110535.9|110485.9|8
1735802280000|2025-01-02 07:18:00|110543.4|110493.4|110538.5|110488.5|110543.4|110493.4|110535.5|110485.5|8
1735802290000|2025-01-02 07:18:10|110538.4|110488.4|110541.4|110491.4|110541.4|110491.4|110538.3|110488.3|5
1735802300000|2025-01-02 07:18:20|110541.3|110491.3|110538.5|110488.5|110541.3|110491.3|110538.5|110488.5|4
1735802310000|2025-01-02 07:18:30|110538.4|110488.4|110541.5|110491.5|110541.5|110491.5|110538.4|110488.4|3
1735802320000|2025-01-02 07:18:40|110541.4|110491.4|110541.5|110491.5|110541.5|110491.5|110540.9|110490.9|5
1735802330000|2025-01-02 07:18:50|110541.7|110491.7|110541.6|110491.6|110541.7|110491.7|110541.5|110491.5|3
1735802340000|2025-01-02 07:19:00|110542|110492|110538|110488|110542|110492|110538|110488|5
1735802350000|2025-01-02 07:19:10|110538.1|110488.1|110537.6|110487.6|110538.2|110488.2|110531.7|110481.7|10
1735802360000|2025-01-02 07:19:20|110535.5|110485.5|110541|110491|110541|110491|110535.5|110485.5|4
1735802370000|2025-01-02 07:19:30|110539|110489|110534.9|110484.9|110539|110489|110534.9|110484.9|4
1735802380000|2025-01-02 07:19:40|110537|110487|110537.7|110487.7|110537.8|110487.8|110537|110487|4
1735802400000|2025-01-02 07:20:00|110538.2|110488.2|110544.8|110494.8|110544.8|110494.8|110538.2|110488.2|6
1735802410000|2025-01-02 07:20:10|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|1
1735802420000|2025-01-02 07:20:20|110542.2|110492.2|110539.7|110489.7|110542.5|110492.5|110539.7|110489.7|3
1735802430000|2025-01-02 07:20:30|110544.1|110494.1|110542.5|110492.5|110549|110499|110542.5|110492.5|16
1735802440000|2025-01-02 07:20:40|110543.6|110493.6|110545.1|110495.1|110547|110497|110542.4|110492.4|13
1735802450000|2025-01-02 07:20:50|110544.9|110494.9|110542.5|110492.5|110544.9|110494.9|110539.9|110489.9|7
1735802460000|2025-01-02 07:21:00|110544.4|110494.4|110542.6|110492.6|110544.6|110494.6|110542.5|110492.5|8
1735802470000|2025-01-02 07:21:10|110540.2|110490.2|110534.2|110484.2|110541.7|110491.7|110531.4|110481.4|8
1735802480000|2025-01-02 07:21:20|110533.7|110483.7|110542.1|110492.1|110542.1|110492.1|110533.7|110483.7|7
1735802490000|2025-01-02 07:21:30|110539.8|110489.8|110542.1|110492.1|110542.1|110492.1|110539.8|110489.8|2
1735802500000|2025-01-02 07:21:40|110541.6|110491.6|110540.8|110490.8|110542.1|110492.1|110540.8|110490.8|3
1735802510000|2025-01-02 07:21:50|110541|110491|110540.2|110490.2|110541|110491|110538.2|110488.2|3
1735802520000|2025-01-02 07:22:00|110541.9|110491.9|110543.3|110493.3|110544.4|110494.4|110541|110491|7
1735802530000|2025-01-02 07:22:10|110540.8|110490.8|110538.2|110488.2|110540.8|110490.8|110538.2|110488.2|5
1735802540000|2025-01-02 07:22:20|110539.4|110489.4|110540.6|110490.6|110544.9|110494.9|110539.4|110489.4|8
1735802550000|2025-01-02 07:22:30|110539.5|110489.5|110539.5|110489.5|110539.7|110489.7|110539|110489|9
1735802560000|2025-01-02 07:22:40|110532.5|110482.5|110534.7|110484.7|110534.8|110484.8|110532.5|110482.5|4
1735802570000|2025-01-02 07:22:50|110534.4|110484.4|110535.6|110485.6|110537.1|110487.1|110534.4|110484.4|3
1735802580000|2025-01-02 07:23:00|110537.5|110487.5|110537.9|110487.9|110537.9|110487.9|110535.6|110485.6|4
1735802590000|2025-01-02 07:23:10|110537.8|110487.8|110539.5|110489.5|110540.6|110490.6|110536.2|110486.2|5
1735802600000|2025-01-02 07:23:20|110541.1|110491.1|110541.3|110491.3|110541.3|110491.3|110539.5|110489.5|5
1735802610000|2025-01-02 07:23:30|110539.7|110489.7|110539.7|110489.7|110539.7|110489.7|110539.7|110489.7|1
1735802620000|2025-01-02 07:23:40|110540.7|110490.7|110537.4|110487.4|110540.7|110490.7|110537.4|110487.4|3
1735802630000|2025-01-02 07:23:50|110540.2|110490.2|110541.5|110491.5|110542.2|110492.2|110539.2|110489.2|7
1735802640000|2025-01-02 07:24:00|110542.2|110492.2|110538.9|110488.9|110542.2|110504.6|110529.6|110488.8|12
1735802650000|2025-01-02 07:24:10|110539.2|110489.2|110541.6|110491.6|110541.6|110491.6|110539.2|110489.2|3
1735802660000|2025-01-02 07:24:20|110542.1|110492.1|110542.8|110492.8|110542.8|110492.8|110540.4|110490.4|10
1735802670000|2025-01-02 07:24:30|110541.4|110491.4|110539.4|110489.4|110541.4|110491.4|110539.4|110489.4|2
1735802680000|2025-01-02 07:24:40|110541.6|110491.6|110541.6|110491.6|110541.6|110491.6|110540.5|110490.5|3
1735802690000|2025-01-02 07:24:50|110539.6|110489.6|110543.2|110493.2|110543.2|110493.2|110538|110488|9
1735802700000|2025-01-02 07:25:00|110545.6|110495.6|110544.2|110494.2|110547|110497|110542.7|110492.7|14
1735802710000|2025-01-02 07:25:10|110542.9|110492.9|110537.7|110487.7|110542.9|110492.9|110537.7|110487.7|7
1735802720000|2025-01-02 07:25:20|110537|110487|110534.3|110484.3|110537|110487|110534.3|110484.3|5
1735802730000|2025-01-02 07:25:30|110534|110484|110531|110481|110534|110484|110530.2|110480.2|5
1735802740000|2025-01-02 07:25:40|110531.1|110481.1|110533.4|110483.4|110533.4|110483.4|110531.1|110481.1|4
1735802750000|2025-01-02 07:25:50|110534.2|110484.2|110533.6|110483.6|110534.2|110484.2|110532.8|110482.8|5
1735802760000|2025-01-02 07:26:00|110533.9|110483.9|110534.7|110484.7|110534.7|110484.7|110533.9|110483.9|3
1735802770000|2025-01-02 07:26:10|110534.6|110484.6|110536.6|110486.6|110536.6|110486.6|110534.6|110484.6|2
1735802780000|2025-01-02 07:26:20|110536.8|110486.8|110536.6|110486.6|110536.8|110486.8|110536.6|110486.6|2
1735802790000|2025-01-02 07:26:30|110532.3|110482.3|110541.5|110491.5|110541.5|110491.5|110532.3|110482.3|11
1735802800000|2025-01-02 07:26:40|110541.1|110491.1|110544.8|110494.8|110544.8|110494.8|110541|110491|4
1735802810000|2025-01-02 07:26:50|110547.2|110497.2|110546.6|110496.6|110547.2|110497.2|110546.6|110496.6|5
1735802820000|2025-01-02 07:27:00|110546.5|110496.5|110543.6|110493.6|110546.5|110496.5|110543.6|110493.6|6
1735802830000|2025-01-02 07:27:10|110544|110494|110545.5|110495.5|110545.7|110495.7|110540.6|110490.6|9
1735802840000|2025-01-02 07:27:20|110545.4|110495.4|110540.4|110490.4|110547.5|110497.5|110539.2|110489.2|13
1735802850000|2025-01-02 07:27:30|110538.8|110488.8|110542.4|110492.4|110547.4|110497.4|110538.8|110488.8|12
1735802860000|2025-01-02 07:27:40|110546.4|110496.4|110558.4|110508.4|110558.6|110508.6|110546.4|110496.4|19
1735802870000|2025-01-02 07:27:50|110566.1|110516.1|110565.5|110515.5|110569|110519|110563.4|110513.4|11
1735802880000|2025-01-02 07:28:00|110563.8|110513.8|110568.7|110518.7|110568.7|110518.7|110563.8|110513.8|6
1735802890000|2025-01-02 07:28:10|110571.1|110521.1|110563.5|110513.5|110571.1|110521.1|110562|110512|10
1735802900000|2025-01-02 07:28:20|110563.1|110513.1|110567.3|110517.3|110568.4|110518.4|110563.1|110513.1|6
1735802910000|2025-01-02 07:28:30|110568.8|110518.8|110564.1|110514.1|110568.8|110518.8|110559.6|110509.6|13
1735802920000|2025-01-02 07:28:40|110566.9|110516.9|110563.2|110513.2|110566.9|110516.9|110562.9|110512.9|4
1735802940000|2025-01-02 07:29:00|110563.3|110513.3|110552.2|110502.2|110563.3|110513.3|110550.7|110500.7|19
1735802950000|2025-01-02 07:29:10|110551|110501|110624.4|110514.8|110624.4|110519|110546.3|110496.3|30
1735802960000|2025-01-02 07:29:20|110622.4|110510.8|110564.9|110514.9|110622.4|110518.2|110562.4|110510.8|13
1735802970000|2025-01-02 07:29:30|110568.3|110518.3|110571.9|110521.9|110574.1|110524.1|110568.3|110518.3|16
1735802980000|2025-01-02 07:29:40|110574.3|110524.3|110581.2|110531.2|110584.2|110534.2|110573.1|110523.1|13
1735802990000|2025-01-02 07:29:50|110590.4|110540.4|110625.7|110575.7|110625.7|110575.7|110587|110537|10
1735803000000|2025-01-02 07:30:00|110570|110520|110590.5|110540.5|110680.6|110564.6|110570|110519.9|21
1735803010000|2025-01-02 07:30:10|110580.9|110530.9|110593.5|110543.5|110606.8|110556.8|110580.9|110530.9|20
1735803020000|2025-01-02 07:30:20|110597.7|110547.7|110584.3|110534.3|110610.1|110548.4|110580.3|110530.3|17
1735803030000|2025-01-02 07:30:30|110581.6|110531.6|110584.4|110534.4|110593.8|110543.8|110581.6|110531.6|9
1735803040000|2025-01-02 07:30:40|110589.2|110539.2|110582.6|110532.6|110589.2|110539.2|110577.4|110527.4|14
1735803050000|2025-01-02 07:30:50|110589.6|110539.6|110587.9|110537.9|110589.6|110539.6|110582.6|110532.6|3
1735803070000|2025-01-02 07:31:10|110586.2|110536.2|110584.2|110534.2|110586.2|110536.2|110584.2|110534.2|2
1735803090000|2025-01-02 07:31:30|110581.4|110531.4|110584.6|110534.6|110584.6|110534.6|110581.4|110531.4|2
1735803100000|2025-01-02 07:31:40|110581.4|110531.4|110578.5|110528.5|110586.7|110536.7|110575.2|110525.2|10
1735803110000|2025-01-02 07:31:50|110578|110528|110577.7|110527.7|110580.6|110530.6|110577.7|110527.7|5
1735803120000|2025-01-02 07:32:00|110575.7|110525.7|110569.1|110519.1|110575.7|110525.7|110568.6|110518.6|12
1735803130000|2025-01-02 07:32:10|110568.3|110518.3|110569.1|110519.1|110569.1|110519.1|110568.3|110518.3|2
1735803140000|2025-01-02 07:32:20|110569.9|110519.9|110572.1|110522.1|110572.1|110522.1|110569.9|110519.9|2
1735803150000|2025-01-02 07:32:30|110570|110520|110569.2|110519.2|110570|110520|110569.2|110519.2|2
1735803160000|2025-01-02 07:32:40|110570|110520|110573|110523|110573|110523|110570|110520|2
1735803170000|2025-01-02 07:32:50|110571|110521|110571|110521|110571|110521|110569.7|110519.7|3
1735803180000|2025-01-02 07:33:00|110568.9|110518.9|110568.9|110518.9|110568.9|110518.9|110568.9|110518.9|1
1735803190000|2025-01-02 07:33:10|110568|110518|110563|110513|110568|110518|110563|110513|4
1735803200000|2025-01-02 07:33:20|110564.9|110514.9|110564.9|110514.9|110564.9|110514.9|110562.6|110512.6|3
1735803210000|2025-01-02 07:33:30|110562.4|110512.4|110562.4|110512.4|110562.4|110512.4|110562.4|110512.4|1
1735803220000|2025-01-02 07:33:40|110561.5|110511.5|110560.7|110510.7|110561.5|110511.5|110560.7|110510.7|4
1735803230000|2025-01-02 07:33:50|110558.6|110508.6|110561.5|110511.5|110561.5|110511.5|110558.6|110508.6|12
1735803240000|2025-01-02 07:34:00|110566.2|110516.2|110567.4|110517.4|110567.4|110517.4|110565.7|110515.7|4
1735803250000|2025-01-02 07:34:10|110569.7|110519.7|110569.7|110519.7|110569.7|110519.7|110569.7|110519.7|1
1735803260000|2025-01-02 07:34:20|110567.8|110517.8|110561.5|110511.5|110567.8|110517.8|110560.7|110510.7|6
1735803270000|2025-01-02 07:34:30|110564|110514|110563.8|110513.8|110564|110514|110561.5|110511.5|5
1735803280000|2025-01-02 07:34:40|110561.5|110511.5|110564.9|110514.9|110567.8|110517.8|110561|110511|8
1735803290000|2025-01-02 07:34:50|110567.4|110517.4|110567.4|110517.4|110567.4|110517.4|110567.2|110517.2|3
1735803300000|2025-01-02 07:35:00|110567.2|110517.2|110567.4|110517.4|110567.4|110517.4|110567.2|110517.2|2
1735803310000|2025-01-02 07:35:10|110567.2|110517.2|110564.2|110514.2|110567.4|110517.4|110564.2|110514.2|5
1735803320000|2025-01-02 07:35:20|110564.3|110514.3|110564.2|110514.2|110564.3|110514.3|110564.2|110514.2|2
1735803330000|2025-01-02 07:35:30|110564.3|110514.3|110563.9|110513.9|110566.1|110516.1|110561.4|110511.4|12
1735803340000|2025-01-02 07:35:40|110564.7|110514.7|110563.9|110513.9|110565.7|110515.7|110563.9|110513.9|4
1735803350000|2025-01-02 07:35:50|110566|110516|110565.6|110515.6|110566|110516|110563.9|110513.9|8
1735803360000|2025-01-02 07:36:00|110564.7|110514.7|110562.2|110512.2|110565|110515|110560.7|110510.7|12
1735803370000|2025-01-02 07:36:10|110562.1|110512.1|110562|110512|110562.1|110512.1|110560.4|110510.4|3
1735803380000|2025-01-02 07:36:20|110561.2|110511.2|110562.5|110512.5|110562.5|110512.5|110561.2|110511.2|9
1735803390000|2025-01-02 07:36:30|110564.6|110514.6|110563.6|110513.6|110566.4|110516.4|110562|110512|6
1735803400000|2025-01-02 07:36:40|110564.7|110514.7|110569.8|110519.8|110570.9|110520.9|110564.7|110514.7|6
1735803410000|2025-01-02 07:36:50|110570|110520|110567.2|110517.2|110570|110520|110567.2|110517.2|5
1735803420000|2025-01-02 07:37:00|110569.4|110519.4|110565.9|110515.9|110569.4|110519.4|110564.3|110514.3|6
1735803430000|2025-01-02 07:37:10|110570.7|110520.7|110567|110517|110572.6|110522.6|110567|110517|7
1735803440000|2025-01-02 07:37:20|110567.2|110517.2|110567.1|110517.1|110567.8|110517.8|110567|110517|9
1735803450000|2025-01-02 07:37:30|110567|110517|110566.9|110516.9|110567|110517|110566.8|110516.8|4
1735803460000|2025-01-02 07:37:40|110570|110520|110573.3|110523.3|110573.3|110523.3|110569.3|110519.3|3
1735803470000|2025-01-02 07:37:50|110573|110523|110598.5|110548.5|110598.5|110548.5|110573|110523|8
1735803480000|2025-01-02 07:38:00|110600.4|110550.4|110607.2|110557.2|110609.8|110559.8|110600.4|110550.4|8
1735803490000|2025-01-02 07:38:10|110607.1|110557.1|110606.7|110556.7|110607.1|110557.1|110604.8|110554.8|6
1735803500000|2025-01-02 07:38:20|110606.9|110556.9|110606.6|110556.6|110608.9|110558.9|110606.3|110556.3|7
1735803510000|2025-01-02 07:38:30|110610.1|110560.1|110612.8|110562.8|110614.1|110564.1|110610.1|110560.1|5
1735803520000|2025-01-02 07:38:40|110612.7|110562.7|110611.5|110561.5|110612.8|110562.8|110610.7|110560.7|5
1735803530000|2025-01-02 07:38:50|110611.9|110561.9|110611|110561|110612.8|110562.8|110610.6|110560.6|6
1735803540000|2025-01-02 07:39:00|110611.3|110561.3|110619.2|110569.2|110622.4|110572.4|110611.1|110561.1|10
1735803550000|2025-01-02 07:39:10|110619.3|110569.3|110617.8|110567.8|110619.3|110569.3|110617.5|110567.5|5
1735803560000|2025-01-02 07:39:20|110617.7|110567.7|110614.9|110564.9|110617.7|110567.7|110614.1|110564.1|5
1735803570000|2025-01-02 07:39:30|110615.7|110565.7|110636|110586|110640.2|110590.2|110615.7|110565.7|10
1735803580000|2025-01-02 07:39:40|110637.3|110587.3|110643.5|110593.5|110643.5|110593.5|110637.3|110587.3|8
1735803590000|2025-01-02 07:39:50|110642.6|110592.6|110645|110595|110646.6|110596.6|110642.6|110592.6|8
1735803600000|2025-01-02 07:40:00|110646.9|110596.9|110643.1|110593.1|110647.5|110597.5|110643.1|110593.1|9
1735803610000|2025-01-02 07:40:10|110642.1|110592.1|110618.4|110568.4|110642.1|110592.1|110618.4|110568.4|15
1735803620000|2025-01-02 07:40:20|110619|110569|110625.7|110575.7|110625.7|110575.7|110619|110569|4
1735803630000|2025-01-02 07:40:30|110627.3|110577.3|110622|110572|110629.5|110579.5|110622|110572|9
1735803640000|2025-01-02 07:40:40|110622.4|110572.4|110620.7|110570.7|110623.1|110573.1|110620.7|110570.7|6
1735803650000|2025-01-02 07:40:50|110623.1|110573.1|110611.5|110561.5|110623.1|110573.1|110611.5|110561.5|11
1735803660000|2025-01-02 07:41:00|110611.4|110561.4|110612.8|110562.8|110617.2|110567.2|110610.3|110560.3|12
1735803670000|2025-01-02 07:41:10|110624|110574|110612.3|110562.3|110624|110584.5|110609.5|110562.3|7
1735803680000|2025-01-02 07:41:20|110612|110562|110611.9|110561.9|110616.1|110566.1|110611.8|110561.8|10
1735803690000|2025-01-02 07:41:30|110613.8|110563.8|110613.1|110563.1|110613.8|110563.8|110611.5|110561.5|11
1735803700000|2025-01-02 07:41:40|110615.2|110565.2|110612|110562|110615.2|110565.2|110610.3|110560.3|7
1735803710000|2025-01-02 07:41:50|110611.4|110561.4|110612.9|110562.9|110612.9|110562.9|110608.8|110558.8|9
1735803720000|2025-01-02 07:42:00|110613.6|110563.6|110613.6|110563.6|110613.6|110563.6|110613.6|110563.6|1
1735803730000|2025-01-02 07:42:10|110615.7|110565.7|110596.2|110546.2|110615.7|110565.7|110596.2|110546.2|13
1735803740000|2025-01-02 07:42:20|110596.7|110546.7|110599.2|110549.2|110599.3|110549.3|110596.7|110546.7|6
1735803750000|2025-01-02 07:42:30|110602.5|110552.5|110607.4|110557.4|110607.4|110557.4|110600.5|110550.5|7
1735803760000|2025-01-02 07:42:40|110608.2|110558.2|110586|110536|110608.2|110558.2|110575.6|110519|21
1735803770000|2025-01-02 07:42:50|110586.1|110536.1|110604.1|110554.1|110606.2|110556.2|110586.1|110536.1|14
1735803780000|2025-01-02 07:43:00|110604.8|110554.8|110617.3|110567.3|110617.3|110567.3|110603.2|110553.2|15
1735803790000|2025-01-02 07:43:10|110617.8|110567.8|110615.8|110565.8|110618.4|110568.4|110615.8|110565.8|4
1735803800000|2025-01-02 07:43:20|110615.6|110565.6|110614.5|110564.5|110617.6|110567.6|110612.8|110562.8|10
1735803810000|2025-01-02 07:43:30|110614.8|110564.8|110617.4|110567.4|110617.4|110567.4|110614.8|110564.8|3
1735803820000|2025-01-02 07:43:40|110617.6|110567.6|110603.4|110553.4|110618.6|110568.6|110601.8|110551.8|8
1735803830000|2025-01-02 07:43:50|110606|110556|110607|110557|110611.5|110561.5|110603.9|110553.9|9
1735803840000|2025-01-02 07:44:00|110606.9|110556.9|110604.6|110554.6|110606.9|110556.9|110601.9|110551.9|4
1735803850000|2025-01-02 07:44:10|110606.6|110556.6|110575.9|110525.9|110606.6|110556.6|110575.9|110525.9|12
1735803860000|2025-01-02 07:44:20|110576.2|110526.2|110578.2|110528.2|110579.4|110529.4|110576.2|110526.2|5
1735803870000|2025-01-02 07:44:30|110575.2|110525.2|110574.6|110524.6|110579.3|110529.3|110573.6|110523.6|10
1735803880000|2025-01-02 07:44:40|110574.7|110524.7|110572.8|110522.8|110576|110526|110572.8|110522.8|5
1735803890000|2025-01-02 07:44:50|110570.8|110520.8|110566.9|110516.9|110574.4|110524.4|110566.9|110516.9|14
1735803900000|2025-01-02 07:45:00|110567.2|110517.2|110566.4|110516.4|110569.2|110519.2|110565.1|110515.1|8
1735803910000|2025-01-02 07:45:10|110566.5|110516.5|110571.5|110521.5|110571.5|110521.5|110566.5|110516.5|11
1735803920000|2025-01-02 07:45:20|110572.1|110522.1|110572.4|110522.4|110574.7|110524.7|110572.1|110522.1|10
1735803930000|2025-01-02 07:45:30|110572.3|110522.3|110570.9|110520.9|110573.9|110523.9|110570|110520|7
1735803940000|2025-01-02 07:45:40|110568.9|110518.9|110566.1|110516.1|110568.9|110518.9|110566.1|110516.1|7
1735803950000|2025-01-02 07:45:50|110566.5|110516.5|110569.2|110519.2|110569.3|110519.3|110566.5|110516.5|4
1735803960000|2025-01-02 07:46:00|110569|110519|110581|110531|110581.2|110531.2|110564.2|110514.2|16
1735803970000|2025-01-02 07:46:10|110580.6|110530.6|110604|110554|110604|110554|110580.3|110530.3|14
1735803980000|2025-01-02 07:46:20|110604.3|110554.3|110606.5|110556.5|110606.5|110556.5|110604.3|110554.3|3
1735803990000|2025-01-02 07:46:30|110603|110553|110596.4|110546.4|110603|110553|110596.4|110546.4|5
1735804000000|2025-01-02 07:46:40|110595.9|110545.9|110584.1|110534.1|110604.2|110554.2|110576.8|110526.8|14
1735804010000|2025-01-02 07:46:50|110584.5|110534.5|110585.1|110535.1|110587.5|110537.5|110584.5|110534.5|3
1735804020000|2025-01-02 07:47:00|110583.6|110533.6|110582.6|110532.6|110583.6|110533.6|110582.6|110532.6|3
1735804030000|2025-01-02 07:47:10|110580.4|110530.4|110588.2|110538.2|110588.6|110538.6|110577.8|110527.8|9
1735804040000|2025-01-02 07:47:20|110588.4|110538.4|110588.3|110538.3|110588.4|110538.4|110588.2|110538.2|3
1735804050000|2025-01-02 07:47:30|110585.7|110535.7|110588.2|110538.2|110588.4|110538.4|110583.2|110533.2|7
1735804060000|2025-01-02 07:47:40|110585.2|110535.2|110581.9|110531.9|110585.2|110535.2|110578.8|110528.8|8
1735804070000|2025-01-02 07:47:50|110579.9|110529.9|110583.3|110533.3|110584.2|110534.2|110577.3|110527.3|12
1735804080000|2025-01-02 07:48:00|110583.4|110533.4|110560.5|110510.5|110583.6|110533.6|110560.5|110510.5|13
1735804090000|2025-01-02 07:48:10|110562.9|110512.9|110562.3|110512.3|110562.9|110512.9|110559.6|110509.6|4
1735804100000|2025-01-02 07:48:20|110563.6|110513.6|110561.2|110511.2|110563.6|110513.6|110561|110511|3
1735804110000|2025-01-02 07:48:30|110559.2|110509.2|110552.4|110502.4|110563.8|110513.8|110548.6|110498.6|15
1735804120000|2025-01-02 07:48:40|110552.8|110502.8|110553.8|110503.8|110558.7|110508.7|110552.8|110502.8|7
1735804130000|2025-01-02 07:48:50|110556.1|110506.1|110541.2|110491.2|110556.1|110506.1|110541.2|110491.2|6
1735804140000|2025-01-02 07:49:00|110540.8|110490.8|110537.5|110487.5|110540.8|110490.8|110525.8|110475.8|16
1735804150000|2025-01-02 07:49:10|110538.1|110488.1|110539.3|110489.3|110542|110492|110538.1|110488.1|8
1735804160000|2025-01-02 07:49:20|110539.1|110489.1|110534.9|110484.9|110539.1|110489.1|110531.6|110481.6|9
1735804170000|2025-01-02 07:49:30|110534.8|110484.8|110538.2|110488.2|110538.2|110488.2|110531.9|110481.9|7
1735804180000|2025-01-02 07:49:40|110535.1|110485.1|110540.6|110490.6|110540.6|110490.6|110535.1|110485.1|5
1735804190000|2025-01-02 07:49:50|110543|110493|110527.1|110477.1|110543|110493|110526.4|110476.4|14
1735804200000|2025-01-02 07:50:00|110529.5|110479.5|110530.7|110480.7|110530.7|110480.7|110525.5|110475.5|9
1735804210000|2025-01-02 07:50:10|110528.1|110478.1|110526.3|110476.3|110533.2|110483.2|110524.5|110474.5|6
1735804230000|2025-01-02 07:50:30|110528.9|110478.9|110525.3|110475.3|110531.8|110481.8|110523.1|110473.1|9
1735804240000|2025-01-02 07:50:40|110526.4|110476.4|110525.4|110475.4|110526.4|110476.4|110525.4|110475.4|2
1735804250000|2025-01-02 07:50:50|110525.3|110475.3|110525|110475|110525.5|110475.5|110519.5|110469.5|7
1735804260000|2025-01-02 07:51:00|110528.1|110478.1|110527.3|110477.3|110531.3|110481.3|110525.9|110475.9|9
1735804270000|2025-01-02 07:51:10|110530.1|110480.1|110529.7|110479.7|110530.1|110480.1|110524.9|110474.9|4
1735804280000|2025-01-02 07:51:20|110527|110477|110531.1|110481.1|110540.3|110490.3|110526.2|110476.2|17
1735804290000|2025-01-02 07:51:30|110529.9|110479.9|110522.7|110472.7|110529.9|110479.9|110522.7|110472.7|11
1735804300000|2025-01-02 07:51:40|110520.3|110470.3|110516.2|110466.2|110520.3|110470.3|110512|110462|6
1735804310000|2025-01-02 07:51:50|110516.1|110466.1|110519.7|110469.7|110522.3|110472.3|110516.1|110466.1|5
1735804320000|2025-01-02 07:52:00|110522.7|110472.7|110522.6|110472.6|110522.7|110472.7|110518.6|110468.6|6
1735804330000|2025-01-02 07:52:10|110525|110475|110525.3|110475.3|110526|110476|110518.5|110468.5|14
1735804340000|2025-01-02 07:52:20|110526.2|110476.2|110525.7|110475.7|110526.3|110476.3|110522.6|110472.6|9
1735804350000|2025-01-02 07:52:30|110527|110477|110523.8|110473.8|110529.3|110479.3|110523.6|110473.6|9
1735804360000|2025-01-02 07:52:40|110528|110478|110526.9|110476.9|110528|110478|110523.6|110473.6|8
1735804370000|2025-01-02 07:52:50|110523.3|110473.3|110522.3|110472.3|110525.6|110475.6|110522.3|110472.3|7
1735804380000|2025-01-02 07:53:00|110528.9|110478.9|110528.9|110478.9|110533.2|110483.2|110528.9|110478.9|3
1735804390000|2025-01-02 07:53:10|110531.6|110481.6|110534.8|110484.8|110534.8|110484.8|110528.9|110478.9|9
1735804410000|2025-01-02 07:53:30|110532.6|110482.6|110533.9|110483.9|110534.6|110484.6|110532.6|110482.6|3
1735804420000|2025-01-02 07:53:40|110531.9|110481.9|110528.3|110478.3|110531.9|110481.9|110526|110476|7
1735804430000|2025-01-02 07:53:50|110526.8|110476.8|110522|110472|110526.8|110476.8|110520.2|110470.2|8
1735804440000|2025-01-02 07:54:00|110524|110474|110522.7|110472.7|110524|110474|110522.7|110472.7|4
1735804450000|2025-01-02 07:54:10|110525.2|110475.2|110525.2|110475.2|110525.2|110475.2|110525.2|110475.2|1
1735804460000|2025-01-02 07:54:20|110522.7|110472.7|110518.7|110468.7|110522.7|110472.7|110516.2|110466.2|9
1735804470000|2025-01-02 07:54:30|110519.8|110469.8|110515.7|110465.7|110519.8|110469.8|110513.7|110463.7|9
1735804490000|2025-01-02 07:54:50|110513.6|110463.6|110513.3|110463.3|110513.6|110463.6|110513.3|110463.3|2
1735804500000|2025-01-02 07:55:00|110511.4|110461.4|110515.5|110465.5|110515.5|110465.5|110511.4|110461.4|8
1735804510000|2025-01-02 07:55:10|110514.8|110464.8|110515.5|110465.5|110515.5|110465.5|110514.8|110464.8|2
1735804520000|2025-01-02 07:55:20|110517.5|110467.5|110521.3|110471.3|110523.1|110473.1|110517.5|110467.5|6
1735804530000|2025-01-02 07:55:30|110522.8|110472.8|110526.7|110476.7|110526.7|110476.7|110521.3|110471.3|5
1735804540000|2025-01-02 07:55:40|110528.2|110478.2|110521|110471|110528.2|110478.2|110521|110471|12
1735804550000|2025-01-02 07:55:50|110523.1|110473.1|110534.3|110484.3|110535.4|110485.4|110523.1|110473.1|12
1735804560000|2025-01-02 07:56:00|110535|110485|110538.2|110488.2|110538.2|110488.2|110531.9|110481.9|10
1735804570000|2025-01-02 07:56:10|110538|110488|110538|110488|110538|110488|110538|110488|1
1735804580000|2025-01-02 07:56:20|110540.8|110490.8|110541.6|110491.6|110543.1|110493.1|110540.8|110490.8|5
1735804590000|2025-01-02 07:56:30|110541.5|110491.5|110529.2|110479.2|110541.5|110491.5|110529.2|110479.2|15
1735804600000|2025-01-02 07:56:40|110531.7|110481.7|110540.8|110490.8|110540.8|110490.8|110531.7|110481.7|7
1735804610000|2025-01-02 07:56:50|110541.7|110491.7|110543.4|110493.4|110544.3|110494.3|110540.8|110490.8|7
1735804620000|2025-01-02 07:57:00|110544.2|110494.2|110547.5|110497.5|110548.5|110511|110533.4|110493.4|19
1735804630000|2025-01-02 07:57:10|110546.6|110496.6|110539.2|110489.2|110548|110498|110537.3|110487.3|14
1735804640000|2025-01-02 07:57:20|110537.5|110487.5|110539.4|110489.4|110539.4|110489.4|110537.5|110487.5|11
1735804650000|2025-01-02 07:57:30|110537.7|110487.7|110537.6|110487.6|110539.3|110489.3|110537.5|110487.5|4
1735804660000|2025-01-02 07:57:40|110532.3|110482.3|110547.7|110497.7|110548.9|110498.9|110530.7|110480.7|20
1735804670000|2025-01-02 07:57:50|110546.9|110496.9|110550.5|110500.5|110551.3|110501.3|110546.9|110496.9|10
1735804680000|2025-01-02 07:58:00|110551.6|110501.6|110550.7|110500.7|110553.3|110503.3|110549.7|110499.7|14
1735804690000|2025-01-02 07:58:10|110551.9|110501.9|110567.4|110517.4|110567.4|110517.4|110541.6|110498.2|20
1735804700000|2025-01-02 07:58:20|110566.2|110516.2|110572.8|110522.8|110578.4|110528.4|110565.5|110515.5|24
1735804710000|2025-01-02 07:58:30|110575.4|110525.4|110569.8|110519.8|110575.4|110525.4|110567.8|110517.8|10
1735804720000|2025-01-02 07:58:40|110572.4|110522.4|110572.4|110522.4|110572.4|110522.4|110572.4|110522.4|1
1735804730000|2025-01-02 07:58:50|110571.1|110521.1|110585.5|110535.5|110585.5|110535.5|110571.1|110521.1|11
1735804740000|2025-01-02 07:59:00|110584.7|110534.7|110596.1|110546.1|110596.1|110546.1|110584.7|110534.7|23
1735804750000|2025-01-02 07:59:10|110594.1|110544.1|110598.3|110548.3|110598.3|110548.3|110591.1|110541.1|21
1735804760000|2025-01-02 07:59:20|110598.7|110548.7|110602.1|110552.1|110607.3|110557.3|110597.3|110547.3|15
1735804770000|2025-01-02 07:59:30|110604.8|110554.8|110613.1|110563.1|110614.4|110564.4|110604.4|110554.4|17
1735804780000|2025-01-02 07:59:40|110612|110562|110614.1|110564.1|110616.9|110566.9|110611.8|110561.8|9
1735804790000|2025-01-02 07:59:50|110613.7|110563.7|110611.7|110561.7|110616.6|110566.6|110609.4|110559.4|20
1735804800000|2025-01-02 08:00:00|110602.5|110552.5|110610.5|110560.5|110618.2|110568.2|110589.5|110539.5|27
1735804810000|2025-01-02 08:00:10|110610.4|110560.4|110580.1|110530.1|110610.4|110560.4|110580.1|110530.1|13
1735804820000|2025-01-02 08:00:20|110579.5|110529.5|110586|110536|110588.3|110538.3|110579.5|110529.5|12
1735804830000|2025-01-02 08:00:30|110588.7|110538.7|110570.7|110520.7|110596.7|110546.7|110570.7|110520.7|18
1735804840000|2025-01-02 08:00:40|110572.5|110522.5|110568.7|110518.7|110579|110529|110562.9|110512.9|24
1735804850000|2025-01-02 08:00:50|110569.3|110519.3|110570.1|110520.1|110575|110525|110561.9|110511.9|24
1735804860000|2025-01-02 08:01:00|110569.9|110519.9|110562.8|110512.8|110574.1|110524.1|110560.2|110510.2|16
1735804870000|2025-01-02 08:01:10|110560.2|110510.2|110539.4|110489.4|110560.2|110510.2|110534.6|110484.6|16
1735804880000|2025-01-02 08:01:20|110539.3|110489.3|110553.8|110503.8|110556.7|110506.7|110539.3|110489.3|12
1735804890000|2025-01-02 08:01:30|110555.1|110505.1|110551.2|110501.2|110555.1|110505.1|110551.2|110501.2|7
1735804900000|2025-01-02 08:01:40|110548.2|110498.2|110553.8|110503.8|110555.1|110505.1|110544.2|110494.2|12
1735804910000|2025-01-02 08:01:50|110556.1|110506.1|110564.9|110514.9|110565.8|110515.8|110556.1|110506.1|8
1735804920000|2025-01-02 08:02:00|110565.4|110515.4|110582.8|110532.8|110585|110535|110565.4|110515.4|18
1735804930000|2025-01-02 08:02:10|110582.3|110532.3|110580.5|110530.5|110582.7|110532.7|110580.4|110530.4|8
1735804940000|2025-01-02 08:02:20|110581.1|110531.1|110569.7|110519.7|110581.1|110531.1|110569.7|110519.7|18
1735804950000|2025-01-02 08:02:30|110572.1|110522.1|110576.4|110526.4|110578.6|110528.6|110570.8|110520.8|16
1735804960000|2025-01-02 08:02:40|110576.6|110526.6|110566.5|110516.5|110577|110527|110565.9|110515.9|7
1735804970000|2025-01-02 08:02:50|110568.4|110518.4|110572.3|110522.3|110575|110525|110568.4|110518.4|9
1735804980000|2025-01-02 08:03:00|110572.4|110522.4|110572.7|110522.7|110581.3|110531.3|110572.4|110522.4|7
1735804990000|2025-01-02 08:03:10|110572.4|110522.4|110566.6|110516.6|110572.4|110522.4|110566.6|110516.6|6
1735805000000|2025-01-02 08:03:20|110563.6|110513.6|110558.7|110508.7|110563.6|110513.6|110551.7|110501.7|15
1735805010000|2025-01-02 08:03:30|110559.9|110509.9|110533.3|110483.3|110559.9|110509.9|110533.3|110483.3|13
1735805020000|2025-01-02 08:03:40|110532.5|110482.5|110537|110487|110537.5|110487.5|110521.5|110471.5|25
1735805030000|2025-01-02 08:03:50|110539.7|110489.7|110532.4|110482.4|110541.2|110491.2|110532.4|110482.4|16
1735805040000|2025-01-02 08:04:00|110534.5|110484.5|110549.1|110499.1|110552.3|110502.3|110534.5|110484.5|9
1735805050000|2025-01-02 08:04:10|110547.2|110497.2|110548.7|110498.7|110549.2|110499.2|110545.8|110495.8|11
1735805060000|2025-01-02 08:04:20|110550.8|110500.8|110549.9|110499.9|110551.9|110501.9|110548.9|110498.9|7
1735805070000|2025-01-02 08:04:30|110552.5|110502.5|110551.6|110501.6|110554.7|110504.7|110551.6|110501.6|7
1735805080000|2025-01-02 08:04:40|110551.4|110501.4|110574.6|110524.6|110574.6|110524.6|110551.4|110501.4|21
1735805090000|2025-01-02 08:04:50|110573.8|110523.8|110577.9|110527.9|110579|110529|110572|110522|23
1735805100000|2025-01-02 08:05:00|110577.6|110527.6|110577.4|110527.4|110579.6|110529.6|110568|110518|11
1735805110000|2025-01-02 08:05:10|110574.9|110524.9|110578.6|110528.6|110585|110535|110574.9|110524.9|16
1735805120000|2025-01-02 08:05:20|110578.2|110528.2|110582.4|110532.4|110584.6|110534.6|110578.2|110528.2|6
1735805130000|2025-01-02 08:05:30|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|110578.6|110528.6|7
1735805140000|2025-01-02 08:05:40|110583.9|110533.9|110582|110532|110588.9|110538.9|110579.1|110529.1|11
1735805150000|2025-01-02 08:05:50|110579.1|110529.1|110579.8|110529.8|110586.4|110536.4|110572.5|110522.5|15
1735805160000|2025-01-02 08:06:00|110579.9|110529.9|110577.7|110527.7|110582.7|110532.7|110577.6|110527.6|18
1735805170000|2025-01-02 08:06:10|110577.2|110527.2|110576.1|110526.1|110579.5|110529.5|110573.9|110523.9|10
1735805180000|2025-01-02 08:06:20|110575.9|110525.9|110582.3|110532.3|110582.3|110532.3|110575.9|110525.9|6
1735805190000|2025-01-02 08:06:30|110579.8|110529.8|110574.3|110524.3|110579.8|110529.8|110574.3|110524.3|6
1735805200000|2025-01-02 08:06:40|110576.1|110526.1|110580.2|110530.2|110582.9|110532.9|110576.1|110526.1|11
1735805210000|2025-01-02 08:06:50|110580.1|110530.1|110583.4|110533.4|110583.4|110533.4|110580.1|110530.1|2
1735805220000|2025-01-02 08:07:00|110585.8|110535.8|110592.9|110542.9|110592.9|110542.9|110585.8|110535.8|10
1735805230000|2025-01-02 08:07:10|110590.1|110540.1|110592|110542|110593|110543|110585.8|110535.8|11
1735805240000|2025-01-02 08:07:20|110589.6|110539.6|110587|110537|110589.6|110539.6|110584.6|110534.6|4
1735805250000|2025-01-02 08:07:30|110584.5|110534.5|110615.9|110565.9|110615.9|110565.9|110584.5|110534.5|21
1735805260000|2025-01-02 08:07:40|110613.3|110563.3|110612.7|110562.7|110615.9|110565.9|110609.9|110559.9|12
1735805270000|2025-01-02 08:07:50|110615.2|110565.2|110632|110582|110634.4|110584.4|110612.8|110562.8|23
1735805280000|2025-01-02 08:08:00|110632.9|110582.9|110624.1|110574.1|110632.9|110582.9|110620.3|110570.3|21
1735805290000|2025-01-02 08:08:10|110622.1|110572.1|110617.7|110567.7|110627|110577|110614.2|110564.2|28
1735805300000|2025-01-02 08:08:20|110615.4|110565.4|110618.1|110568.1|110618.2|110568.2|110612.7|110562.7|8
1735805310000|2025-01-02 08:08:30|110616|110566|110615.3|110565.3|110619.6|110569.6|110615.3|110565.3|10
1735805320000|2025-01-02 08:08:40|110616.8|110566.8|110610.1|110560.1|110626.3|110576.3|110610.1|110560.1|18
1735805330000|2025-01-02 08:08:50|110605.6|110555.6|110601.9|110551.9|110609|110559|110599.8|110549.8|21
1735805340000|2025-01-02 08:09:00|110602|110552|110619.6|110569.6|110619.6|110569.6|110602|110552|14
1735805350000|2025-01-02 08:09:10|110619|110569|110656.7|110606.7|110658.5|110608.5|110615.9|110565.9|23
1735805360000|2025-01-02 08:09:20|110655.7|110605.7|110665|110615|110671|110621|110655.7|110605.7|25
1735805370000|2025-01-02 08:09:30|110666.3|110616.3|110668.3|110618.3|110668.3|110618.3|110661.6|110611.6|17
1735805380000|2025-01-02 08:09:40|110666.6|110616.6|110664.4|110614.4|110670.9|110620.9|110664.4|110614.4|8
1735805390000|2025-01-02 08:09:50|110663.3|110613.3|110668.9|110618.9|110673.7|110623.7|110663.3|110613.3|13
1735805400000|2025-01-02 08:10:00|110670.8|110620.8|110669.5|110619.5|110670.8|110620.8|110661.2|110611.2|13
1735805410000|2025-01-02 08:10:10|110667.5|110617.5|110670.6|110620.6|110670.6|110620.6|110663.9|110613.9|11
1735805420000|2025-01-02 08:10:20|110667.5|110617.5|110674.4|110624.4|110674.5|110624.5|110666.4|110616.4|13
1735805430000|2025-01-02 08:10:30|110674.6|110624.6|110671|110621|110674.8|110624.8|110666.5|110616.5|12
1735805440000|2025-01-02 08:10:40|110671.3|110621.3|110675.3|110625.3|110685.5|110635.5|110664.5|110614.5|23
1735805450000|2025-01-02 08:10:50|110672.8|110622.8|110678.2|110628.2|110684.9|110634.9|110672.8|110622.8|18
1735805460000|2025-01-02 08:11:00|110678.3|110628.3|110684|110634|110685.1|110635.1|110676.2|110626.2|11
1735805470000|2025-01-02 08:11:10|110682.6|110632.6|110681.1|110631.1|110686.9|110636.9|110681.1|110631.1|20
1735805480000|2025-01-02 08:11:20|110682.5|110632.5|110681.7|110631.7|110684.1|110634.1|110673.4|110623.4|20
1735805490000|2025-01-02 08:11:30|110678.9|110628.9|110677.3|110627.3|110686.5|110636.5|110677.3|110627.3|14
1735805500000|2025-01-02 08:11:40|110674|110624|110682.2|110632.2|110687.1|110637.1|110674|110624|20
1735805510000|2025-01-02 08:11:50|110682.1|110632.1|110691.4|110641.4|110691.4|110641.4|110679.8|110629.8|20
1735805520000|2025-01-02 08:12:00|110688|110638|110676.7|110626.7|110691.4|110641.4|110676.7|110626.7|22
1735805530000|2025-01-02 08:12:10|110675.4|110625.4|110668.7|110618.7|110688.2|110654.9|110668.7|110618.7|32
1735805540000|2025-01-02 08:12:20|110670.4|110620.4|110666.8|110616.8|110674|110624|110666.8|110616.8|10
1735805550000|2025-01-02 08:12:30|110668.3|110618.3|110665.3|110615.3|110671.5|110621.5|110665.2|110615.2|9
1735805560000|2025-01-02 08:12:40|110665.6|110615.6|110664.8|110614.8|110665.6|110638.6|110660.4|110610.4|6
1735805570000|2025-01-02 08:12:50|110668.7|110618.7|110664.9|110614.9|110671|110621|110663.1|110613.1|10
1735805580000|2025-01-02 08:13:00|110666.5|110616.5|110672.5|110622.5|110672.6|110622.6|110665.7|110615.7|16
1735805590000|2025-01-02 08:13:10|110673.8|110623.8|110663.6|110613.6|110676.8|110626.8|110662.5|110612.5|16
1735805600000|2025-01-02 08:13:20|110661.7|110611.7|110664.2|110614.2|110664.2|110614.2|110654.2|110604.2|18
1735805610000|2025-01-02 08:13:30|110665.4|110615.4|110661.7|110611.7|110665.4|110615.4|110661.7|110611.7|6
1735805620000|2025-01-02 08:13:40|110660.9|110610.9|110653.1|110603.1|110660.9|110610.9|110650.1|110600.1|24
1735805630000|2025-01-02 08:13:50|110650.1|110600.1|110650.7|110600.7|110653.1|110603.1|110650.1|110600.1|3
1735805640000|2025-01-02 08:14:00|110649.9|110599.9|110653.5|110603.5|110656|110606|110649.9|110599.9|8
1735805650000|2025-01-02 08:14:10|110651|110601|110653.4|110603.4|110654.4|110604.4|110651|110601|10
1735805660000|2025-01-02 08:14:20|110654.7|110604.7|110652.6|110602.6|110658.1|110608.1|110651.3|110601.3|6
1735805670000|2025-01-02 08:14:30|110651.3|110601.3|110653.6|110603.6|110655.8|110605.8|110643.1|110593.1|19
1735805680000|2025-01-02 08:14:40|110655.1|110605.1|110681.3|110631.3|110683.9|110633.9|110655.1|110605.1|18
1735805690000|2025-01-02 08:14:50|110679.7|110629.7|110688.2|110638.2|110688.2|110638.2|110679.5|110629.5|16
1735805700000|2025-01-02 08:15:00|110692.7|110642.7|110687.4|110637.4|110692.7|110642.7|110676.2|110626.2|16
1735805710000|2025-01-02 08:15:10|110688.4|110638.4|110696|110646|110696.7|110646.7|110686.4|110636.4|32
1735805720000|2025-01-02 08:15:20|110695.3|110645.3|110690.7|110640.7|110700.2|110650.2|110681.6|110631.6|27
1735805730000|2025-01-02 08:15:30|110690.6|110640.6|110690.8|110640.8|110690.8|110640.8|110690.6|110640.6|2
1735805740000|2025-01-02 08:15:40|110692.9|110642.9|110700.7|110650.7|110705.2|110655.2|110692.9|110642.9|12
1735805750000|2025-01-02 08:15:50|110699.4|110649.4|110688.9|110638.9|110700.7|110650.7|110686.9|110636.9|8
1735805760000|2025-01-02 08:16:00|110688.7|110638.7|110691.5|110641.5|110699.2|110649.2|110686.5|110636.5|15
1735805770000|2025-01-02 08:16:10|110694|110644|110681.9|110631.9|110701.1|110651.1|110681.9|110631.9|9
1735805780000|2025-01-02 08:16:20|110685.9|110635.9|110685.4|110635.4|110686.9|110636.9|110683.8|110633.8|6
1735805790000|2025-01-02 08:16:30|110687.9|110637.9|110701.1|110651.1|110701.1|110651.1|110681.8|110631.8|17
1735805800000|2025-01-02 08:16:40|110699.4|110649.4|110692.8|110642.8|110699.8|110649.8|110692.8|110642.8|9
1735805810000|2025-01-02 08:16:50|110682.6|110657.6|110693.5|110668.5|110695.8|110670.8|110682.5|110657.5|15
1735805820000|2025-01-02 08:17:00|110690.4|110665.4|110693.9|110668.9|110698.9|110673.9|110689.5|110664.5|25
1735805830000|2025-01-02 08:17:10|110697.4|110672.4|110696|110671|110699.7|110674.7|110693.9|110668.9|15
1735805840000|2025-01-02 08:17:20|110699|110674|110703.7|110678.7|110703.7|110678.7|110697|110672|12
1735805850000|2025-01-02 08:17:30|110706.6|110681.6|110706.1|110681.1|110706.6|110681.6|110703.7|110678.7|13
1735805860000|2025-01-02 08:17:40|110703.7|110678.7|110709.4|110684.4|110716.1|110691.1|110703.7|110678.7|16
1735805870000|2025-01-02 08:17:50|110707.8|110682.8|110706.3|110681.3|110711.6|110686.6|110703.8|110678.8|13
1735805880000|2025-01-02 08:18:00|110707.7|110682.7|110713.4|110688.4|110715.8|110690.8|110707.2|110682.2|18
1735805890000|2025-01-02 08:18:10|110711.4|110686.4|110717.4|110692.4|110723.9|110698.9|110711.4|110686.4|22
1735805900000|2025-01-02 08:18:20|110718.9|110693.9|110715.8|110690.8|110719.5|110694.5|110714.4|110689.4|8
1735805910000|2025-01-02 08:18:30|110717|110692|110723.2|110698.2|110726.5|110701.5|110717|110692|16
1735805920000|2025-01-02 08:18:40|110724.8|110699.8|110723.6|110698.6|110729.8|110704.8|110723.6|110698.6|8
1735805930000|2025-01-02 08:18:50|110724.7|110699.7|110725.9|110700.9|110731.9|110706.9|110718.1|110693.1|17
1735805940000|2025-01-02 08:19:00|110726.2|110701.2|110728|110703|110728|110703|110722.1|110697.1|11
1735805950000|2025-01-02 08:19:10|110724.8|110699.8|110720.8|110695.8|110724.8|110699.8|110718|110693|17
1735805960000|2025-01-02 08:19:20|110723.3|110698.3|110721|110696|110724.9|110699.9|110718.4|110693.4|11
1735805970000|2025-01-02 08:19:30|110719.3|110694.3|110706.3|110681.3|110719.3|110694.3|110706.3|110681.3|22
1735805980000|2025-01-02 08:19:40|110708.4|110683.4|110729.4|110704.4|110729.4|110704.4|110708.4|110683.4|14
1735805990000|2025-01-02 08:19:50|110730.8|110705.8|110728.6|110703.6|110733.2|110708.2|110726.3|110701.3|13
1735806000000|2025-01-02 08:20:00|110731|110706|110743.7|110718.7|110747.7|110722.7|110731|110706|23
1735806010000|2025-01-02 08:20:10|110746.3|110721.3|110745.5|110720.5|110748.5|110723.5|110742.5|110717.5|10
1735806020000|2025-01-02 08:20:20|110747.2|110722.2|110757|110732|110757|110732|110745.5|110720.5|14
1735806030000|2025-01-02 08:20:30|110755|110730|110753.1|110728.1|110761.1|110736.1|110753.1|110728.1|16
1735806040000|2025-01-02 08:20:40|110753.8|110728.8|110758.1|110733.1|110761.2|110736.2|110753.8|110728.8|17
1735806050000|2025-01-02 08:20:50|110755.7|110730.7|110752.9|110727.9|110757.5|110732.5|110740.3|110715.3|22
1735806060000|2025-01-02 08:21:00|110753.8|110728.8|110739|110714|110753.8|110728.8|110737.3|110712.3|22
1735806070000|2025-01-02 08:21:10|110737.6|110712.6|110739.5|110714.5|110742.3|110717.3|110735.3|110710.3|14
1735806080000|2025-01-02 08:21:20|110737.8|110712.8|110739.6|110714.6|110739.6|110714.6|110726.6|110701.6|21
1735806090000|2025-01-02 08:21:30|110737.4|110712.4|110734|110709|110744.5|110719.5|110732.1|110707.1|18
1735806100000|2025-01-02 08:21:40|110733|110708|110737.3|110712.3|110738.6|110713.6|110733|110708|10
1735806110000|2025-01-02 08:21:50|110735.8|110710.8|110735|110710|110736.2|110711.2|110730.1|110705.1|12
1735806120000|2025-01-02 08:22:00|110736.2|110711.2|110736.2|110711.2|110739|110714|110735.9|110710.9|10
1735806130000|2025-01-02 08:22:10|110734.5|110709.5|110735|110710|110739.6|110714.6|110733.1|110708.1|12
1735806140000|2025-01-02 08:22:20|110735.2|110710.2|110738.9|110713.9|110741.5|110716.5|110732.9|110707.9|9
1735806150000|2025-01-02 08:22:30|110736.6|110711.6|110739.7|110714.7|110741.5|110716.5|110736.6|110711.6|13
1735806160000|2025-01-02 08:22:40|110739.5|110714.5|110736|110711|110739.5|110714.5|110732.6|110707.6|10
1735806170000|2025-01-02 08:22:50|110731.6|110706.6|110735.2|110710.2|110735.2|110710.2|110731.6|110706.6|11
1735806180000|2025-01-02 08:23:00|110735.1|110710.1|110723.6|110698.6|110740.4|110715.4|110723.1|110698.1|14
1735806190000|2025-01-02 08:23:10|110724.6|110699.6|110721.2|110696.2|110725.6|110700.6|110721.2|110696.2|15
1735806200000|2025-01-02 08:23:20|110722.1|110697.1|110728.8|110703.8|110728.8|110703.8|110722.1|110697.1|8
1735806210000|2025-01-02 08:23:30|110729.7|110704.7|110735.1|110710.1|110735.1|110710.1|110728|110703|8
1735806220000|2025-01-02 08:23:40|110733|110708|110743.2|110718.2|110745.6|110720.6|110733|110708|12
1735806230000|2025-01-02 08:23:50|110742.1|110717.1|110745.1|110720.1|110748.1|110723.1|110740.3|110715.3|17
1735806240000|2025-01-02 08:24:00|110745.5|110720.5|110726|110701|110749.5|110724.5|110724.8|110699.8|19
1735806250000|2025-01-02 08:24:10|110723.4|110698.4|110728|110703|110728.3|110703.3|110723.4|110698.4|8
1735806260000|2025-01-02 08:24:20|110729.6|110704.6|110728.1|110703.1|110729.6|110704.6|110723.7|110698.7|6
1735806270000|2025-01-02 08:24:30|110728.2|110703.2|110725.2|110700.2|110728.2|110703.2|110724.9|110699.9|4
1735806280000|2025-01-02 08:24:40|110722.1|110697.1|110715.4|110690.4|110727.3|110702.3|110712.3|110687.3|18
1735806290000|2025-01-02 08:24:50|110721|110696|110709.3|110684.3|110721.8|110696.8|110705|110680|27
1735806300000|2025-01-02 08:25:00|110709.1|110684.1|110710.8|110685.8|110714.9|110689.9|110703.1|110678.1|26
1735806310000|2025-01-02 08:25:10|110709.8|110684.8|110710.6|110685.6|110713|110688|110709.8|110684.8|10
1735806320000|2025-01-02 08:25:20|110710.5|110685.5|110706.6|110681.6|110712.8|110687.8|110703|110678|15
1735806330000|2025-01-02 08:25:30|110703|110678|110705.5|110680.5|110708.7|110683.7|110700.1|110675.1|23
1735806340000|2025-01-02 08:25:40|110707.2|110682.2|110709.7|110684.7|110712.2|110687.2|110707.2|110682.2|11
1735806350000|2025-01-02 08:25:50|110706.1|110681.1|110695.1|110670.1|110715.8|110690.8|110695|110670|26
1735806360000|2025-01-02 08:26:00|110695|110670|110684.1|110659.1|110700.6|110675.6|110673.7|110648.7|28
1735806370000|2025-01-02 08:26:10|110680.9|110655.9|110678.6|110653.6|110682.2|110657.2|110673.1|110648.1|23
1735806380000|2025-01-02 08:26:20|110675.2|110650.2|110678.5|110653.5|110678.6|110653.6|110674|110649|7
1735806390000|2025-01-02 08:26:30|110675.2|110650.2|110669|110644|110675.2|110650.2|110668.6|110643.6|15
1735806400000|2025-01-02 08:26:40|110667.3|110642.3|110675.8|110650.8|110676.2|110651.2|110665.6|110640.6|15
1735806410000|2025-01-02 08:26:50|110677|110652|110674|110649|110679.9|110654.9|110672.7|110647.7|16
1735806420000|2025-01-02 08:27:00|110675.8|110650.8|110673.8|110648.8|110680.8|110655.8|110673.8|110648.8|9
1735806430000|2025-01-02 08:27:10|110677.9|110652.9|110685.7|110660.7|110688.7|110663.7|110673.8|110648.8|19
1735806440000|2025-01-02 08:27:20|110688.8|110663.8|110689.7|110664.7|110692.1|110667.1|110688.8|110663.8|8
1735806450000|2025-01-02 08:27:30|110688.6|110663.6|110692.8|110667.8|110694|110669|110687.2|110662.2|21
1735806460000|2025-01-02 08:27:40|110698.4|110673.4|110698.5|110673.5|110702.2|110677.2|110691.4|110666.4|26
1735806470000|2025-01-02 08:27:50|110701.8|110676.8|110699.4|110674.4|110701.8|110676.8|110696.8|110671.8|11
1735806480000|2025-01-02 08:28:00|110703.1|110678.1|110701.8|110676.8|110707.8|110682.8|110701.7|110676.7|11
1735806490000|2025-01-02 08:28:10|110703.7|110678.7|110705.9|110680.9|110706.2|110681.2|110700.5|110675.5|8
1735806500000|2025-01-02 08:28:20|110707|110682|110710.6|110685.6|110713.9|110688.9|110700.8|110675.8|20
1735806510000|2025-01-02 08:28:30|110713.9|110688.9|110727.8|110702.8|110734.3|110709.3|110710.6|110685.6|31
1735806520000|2025-01-02 08:28:40|110732.2|110707.2|110729.7|110704.7|110733.8|110708.8|110725.5|110700.5|8
1735806530000|2025-01-02 08:28:50|110732.5|110707.5|110738.6|110713.6|110739.8|110714.8|110732.5|110707.5|13
1735806540000|2025-01-02 08:29:00|110739.7|110714.7|110730.3|110705.3|110739.9|110714.9|110730.3|110705.3|7
1735806550000|2025-01-02 08:29:10|110729.1|110704.1|110734.9|110709.9|110735.4|110710.4|110729.1|110704.1|8
1735806560000|2025-01-02 08:29:20|110731.2|110706.2|110732.6|110707.6|110732.6|110707.6|110731.2|110706.2|2
1735806570000|2025-01-02 08:29:30|110736.6|110711.6|110735.7|110710.7|110739.9|110714.9|110731.6|110706.6|10
1735806580000|2025-01-02 08:29:40|110734.1|110709.1|110732.7|110707.7|110738.3|110713.3|110727.7|110702.7|9
1735806590000|2025-01-02 08:29:50|110745.7|110695.7|110760.2|110686|110760.3|110695.7|110745.7|110686|5
1735806600000|2025-01-02 08:30:00|110760.1|110674|110748.2|110676.9|110760.1|110676.9|110748.2|110674|3
1735806610000|2025-01-02 08:30:10|110738|110688|110751|110679.1|110751.2|110689.9|110738|110679.1|7
1735806620000|2025-01-02 08:30:20|110750.7|110675.6|110745.2|110672.9|110750.7|110675.6|110736.7|110663.7|14
1735806630000|2025-01-02 08:30:30|110735.5|110685.5|110724.3|110699.3|110748.4|110703.5|110724.3|110674.9|8
1735806640000|2025-01-02 08:30:40|110728.4|110703.4|110742.3|110692.3|110742.5|110710.7|110723.3|110688.7|14
1735806650000|2025-01-02 08:30:50|110741.9|110691.9|110742.3|110692.3|110742.3|110692.3|110741.9|110691.9|4
1735806660000|2025-01-02 08:31:00|110734.8|110709.8|110730.6|110705.6|110734.8|110709.8|110728.4|110703.4|8
1735806670000|2025-01-02 08:31:10|110731|110706|110744.1|110719.1|110744.1|110719.1|110731|110706|7
1735806680000|2025-01-02 08:31:20|110751.3|110726.3|110749.1|110724.1|110752.9|110727.9|110746.3|110721.3|5
1735806690000|2025-01-02 08:31:30|110750.6|110725.6|110731.3|110706.3|110751.7|110726.7|110731.3|110706.3|13
1735806700000|2025-01-02 08:31:40|110731.1|110706.1|110733|110708|110735.8|110710.8|110722.2|110697.2|15
1735806710000|2025-01-02 08:31:50|110732.6|110707.6|110733.3|110708.3|110733.3|110708.3|110732.1|110707.1|3
1735806720000|2025-01-02 08:32:00|110733.2|110708.2|110724.4|110699.4|110734.5|110709.5|110723.3|110698.3|16
1735806730000|2025-01-02 08:32:10|110720.4|110695.4|110722.5|110697.5|110727.4|110702.4|110718.6|110693.6|13
1735806740000|2025-01-02 08:32:20|110722.6|110697.6|110716.5|110691.5|110729.1|110704.1|110715.1|110690.1|13
1735806750000|2025-01-02 08:32:30|110714.8|110689.8|110721.3|110696.3|110721.3|110696.3|110713.3|110688.3|5
1735806760000|2025-01-02 08:32:40|110721.6|110696.6|110693.1|110668.1|110723|110698|110686.2|110661.2|27
1735806770000|2025-01-02 08:32:50|110688|110663|110688.4|110663.4|110689.2|110664.2|110683.7|110658.7|9
1735806780000|2025-01-02 08:33:00|110687.6|110662.6|110679.2|110654.2|110688.4|110663.4|110679.2|110654.2|11
1735806790000|2025-01-02 08:33:10|110678.7|110653.7|110680.3|110655.3|110690.9|110665.9|110678.6|110653.6|23
1735806800000|2025-01-02 08:33:20|110679.1|110654.1|110668.2|110643.2|110690.5|110665.5|110664.6|110639.6|19
1735806810000|2025-01-02 08:33:30|110666.7|110641.7|110667.7|110642.7|110668|110643|110662.8|110637.8|12
1735806820000|2025-01-02 08:33:40|110666.5|110641.5|110666.5|110641.5|110671.6|110646.6|110660.1|110635.1|24
1735806830000|2025-01-02 08:33:50|110667.2|110642.2|110667.6|110642.6|110667.6|110642.6|110660.1|110635.1|24
1735806840000|2025-01-02 08:34:00|110667.1|110642.1|110660.5|110635.5|110667.1|110642.1|110659.3|110634.3|22
1735806850000|2025-01-02 08:34:10|110661.4|110636.4|110646|110621|110661.7|110636.7|110646|110621|23
1735806860000|2025-01-02 08:34:20|110645.5|110620.5|110638.2|110613.2|110646.7|110621.7|110638.2|110613.2|21
1735806870000|2025-01-02 08:34:30|110639|110614|110624.7|110599.7|110640.3|110615.3|110622.6|110597.6|12
1735806880000|2025-01-02 08:34:40|110623.1|110598.1|110624.8|110599.8|110628.7|110603.7|110622.4|110597.4|15
1735806890000|2025-01-02 08:34:50|110621.8|110596.8|110621.3|110596.3|110628.9|110603.9|110620.2|110595.2|20
1735806900000|2025-01-02 08:35:00|110621.1|110596.1|110625.4|110600.4|110625.4|110600.4|110611.9|110586.9|32
1735806910000|2025-01-02 08:35:10|110621.7|110596.7|110613.7|110588.7|110625.9|110600.9|110613.7|110588.7|36
1735806920000|2025-01-02 08:35:20|110617.9|110592.9|110591.8|110566.8|110617.9|110592.9|110591.8|110566.8|19
1735806930000|2025-01-02 08:35:30|110593.5|110568.5|110582.9|110557.9|110593.9|110568.9|110582.9|110557.9|9
1735806940000|2025-01-02 08:35:40|110585.9|110560.9|110586.1|110561.1|110591|110566|110584.2|110559.2|17
1735806950000|2025-01-02 08:35:50|110587.4|110562.4|110580.3|110555.3|110589.4|110564.4|110568.1|110543.1|22
1735806960000|2025-01-02 08:36:00|110575.3|110550.3|110586.4|110561.4|110593|110568|110574.9|110549.9|12
1735806970000|2025-01-02 08:36:10|110587.7|110562.7|110589.2|110564.2|110598.4|110573.4|110587.2|110562.2|25
1735806980000|2025-01-02 08:36:20|110589|110564|110580.1|110555.1|110591.3|110566.3|110577.4|110552.4|25
1735806990000|2025-01-02 08:36:30|110586.1|110561.1|110579.4|110554.4|110586.6|110561.6|110579.4|110554.4|10
1735807000000|2025-01-02 08:36:40|110578.2|110553.2|110583.9|110558.9|110583.9|110558.9|110575.6|110550.6|16
1735807010000|2025-01-02 08:36:50|110582.8|110557.8|110578.2|110553.2|110589.2|110564.2|110573.2|110548.2|31
1735807020000|2025-01-02 08:37:00|110574.7|110549.7|110574.9|110549.9|110575.1|110550.1|110567.9|110542.9|17
1735807030000|2025-01-02 08:37:10|110574|110549|110563.9|110538.9|110578.5|110553.5|110561.2|110536.2|24
1735807040000|2025-01-02 08:37:20|110565.2|110540.2|110587|110562|110588.4|110563.4|110563.5|110538.5|20
1735807050000|2025-01-02 08:37:30|110588.4|110563.4|110587.9|110562.9|110590.7|110565.7|110586.9|110561.9|6
1735807060000|2025-01-02 08:37:40|110591.6|110566.6|110587|110562|110592.9|110567.9|110580|110555|16
1735807070000|2025-01-02 08:37:50|110589.1|110564.1|110589.4|110564.4|110593.8|110568.8|110586.6|110561.6|11
1735807080000|2025-01-02 08:38:00|110591.1|110566.1|110631.4|110606.4|110632.8|110607.8|110591.1|110566.1|21
1735807090000|2025-01-02 08:38:10|110627.9|110602.9|110644.7|110619.7|110644.7|110619.7|110621.7|110596.7|23
1735807100000|2025-01-02 08:38:20|110640.9|110615.9|110636.9|110611.9|110644.7|110619.7|110631.7|110606.7|23
1735807110000|2025-01-02 08:38:30|110635.6|110610.6|110620.7|110595.7|110636.2|110611.2|110619.3|110594.3|23
1735807120000|2025-01-02 08:38:40|110619.2|110594.2|110619.5|110594.5|110634.7|110609.7|110619.2|110594.2|23
1735807130000|2025-01-02 08:38:50|110620.9|110595.9|110623.2|110598.2|110623.3|110598.3|110616.3|110591.3|14
1735807140000|2025-01-02 08:39:00|110624.1|110599.1|110612.5|110587.5|110629.4|110604.4|110612.3|110587.3|32
1735807150000|2025-01-02 08:39:10|110614.8|110589.8|110627.8|110602.8|110630.3|110605.3|110614.8|110589.8|16
1735807160000|2025-01-02 08:39:20|110618.5|110593.5|110623.7|110598.7|110629.7|110604.7|110618.5|110593.5|8
1735807170000|2025-01-02 08:39:30|110630.8|110605.8|110654.8|110629.8|110660.9|110635.9|110630.8|110605.8|36
1735807180000|2025-01-02 08:39:40|110650.6|110625.6|110655.3|110630.3|110662.6|110637.6|110650.6|110625.6|23
1735807190000|2025-01-02 08:39:50|110660|110635|110662.8|110637.8|110665.1|110640.1|110651.5|110626.5|26
1735807200000|2025-01-02 08:40:00|110664.3|110639.3|110662.4|110637.4|110665.2|110640.2|110661.6|110636.6|15
1735807210000|2025-01-02 08:40:10|110663.2|110638.2|110661.2|110636.2|110665.9|110640.9|110660.2|110635.2|16
1735807220000|2025-01-02 08:40:20|110660|110635|110660.5|110635.5|110664.3|110639.3|110658.6|110633.6|16
1735807230000|2025-01-02 08:40:30|110659.4|110634.4|110648.1|110623.1|110659.4|110634.4|110641.4|110616.4|20
1735807240000|2025-01-02 08:40:40|110652.3|110627.3|110649|110624|110655.3|110630.3|110646|110621|18
1735807250000|2025-01-02 08:40:50|110647.5|110622.5|110647.4|110622.4|110651|110626|110644.1|110619.1|10
1735807260000|2025-01-02 08:41:00|110650.8|110625.8|110643.5|110618.5|110651|110626|110642.1|110617.1|14
1735807270000|2025-01-02 08:41:10|110645.2|110620.2|110650.9|110625.9|110650.9|110625.9|110643.8|110618.8|13
1735807280000|2025-01-02 08:41:20|110649.5|110624.5|110649.5|110624.5|110657|110632|110649.5|110624.5|14
1735807290000|2025-01-02 08:41:30|110650.3|110625.3|110657.3|110632.3|110660|110635|110650.3|110625.3|17
1735807300000|2025-01-02 08:41:40|110659.2|110634.2|110651.2|110626.2|110659.2|110634.2|110651.2|110626.2|8
1735807310000|2025-01-02 08:41:50|110652.9|110627.9|110648.3|110623.3|110658.7|110633.7|110647.6|110622.6|18
1735807320000|2025-01-02 08:42:00|110645|110620|110645.5|110620.5|110650.4|110625.4|110641.5|110616.5|15
1735807330000|2025-01-02 08:42:10|110644.5|110619.5|110634|110609|110645.1|110620.1|110632|110607|28
1735807340000|2025-01-02 08:42:20|110632.7|110607.7|110633.7|110608.7|110634.5|110609.5|110630.3|110605.3|18
1735807350000|2025-01-02 08:42:30|110630.2|110605.2|110634.4|110609.4|110635.1|110610.1|110630.2|110605.2|17
1735807360000|2025-01-02 08:42:40|110635.2|110610.2|110629.3|110579.3|110636.6|110611.6|110621.8|110578.3|22
1735807370000|2025-01-02 08:42:50|110626.7|110576.7|110594|110569|110631.4|110581.4|110594|110569|23
1735807380000|2025-01-02 08:43:00|110592.8|110567.8|110588.6|110563.6|110599.2|110574.2|110587.1|110562.1|23
1735807390000|2025-01-02 08:43:10|110596.7|110571.7|110592.3|110567.3|110600.2|110575.2|110586.6|110561.6|23
1735807400000|2025-01-02 08:43:20|110588.1|110563.1|110589.2|110564.2|110598.9|110573.9|110588.1|110563.1|28
1735807410000|2025-01-02 08:43:30|110592.2|110567.2|110602.4|110577.4|110609.6|110584.6|110592.2|110567.2|29
1735807420000|2025-01-02 08:43:40|110609.4|110584.4|110603.9|110578.9|110611.3|110586.3|110601.7|110576.7|18
1735807430000|2025-01-02 08:43:50|110601.5|110576.5|110602.8|110577.8|110602.8|110577.8|110600|110575|10
1735807440000|2025-01-02 08:44:00|110599.2|110574.2|110598.2|110573.2|110601.5|110576.5|110594.6|110569.6|17
1735807450000|2025-01-02 08:44:10|110599|110574|110596.7|110571.7|110607.1|110582.1|110596.7|110571.7|16
1735807460000|2025-01-02 08:44:20|110594.4|110569.4|110599.2|110574.2|110606.2|110581.2|110591.7|110566.7|20
1735807470000|2025-01-02 08:44:30|110600.8|110575.8|110595.9|110570.9|110606.6|110581.6|110592.9|110567.9|19
1735807480000|2025-01-02 08:44:40|110602.1|110577.1|110616.9|110591.9|110618.8|110593.8|110601|110576|22
1735807490000|2025-01-02 08:44:50|110612.2|110587.2|110634.4|110584.4|110642.9|110606.8|110611.5|110579.8|27
1735807500000|2025-01-02 08:45:00|110633.8|110583.8|110632.7|110582.7|110634.4|110584.4|110616.1|110566.1|31
1735807510000|2025-01-02 08:45:10|110629.5|110579.5|110619.3|110569.3|110634|110584|110612.1|110562.1|25
1735807520000|2025-01-02 08:45:20|110617.9|110567.9|110592.2|110567.2|110617.9|110567.9|110592.2|110556|11
1735807530000|2025-01-02 08:45:30|110589.9|110564.9|110611.4|110561.4|110611.4|110567.2|110585.7|110555.6|13
1735807540000|2025-01-02 08:45:40|110608.6|110558.6|110614.8|110564.8|110616.8|110573|110598|110556.3|11
1735807550000|2025-01-02 08:45:50|110611.8|110561.8|110598.3|110573.3|110615|110573.7|110595.7|110559.2|16
1735807560000|2025-01-02 08:46:00|110602.1|110577.1|110614.8|110564.8|110616.8|110579.3|110600.8|110563.1|9
1735807570000|2025-01-02 08:46:10|110610|110560|110611.8|110561.8|110613.7|110563.7|110608.6|110558.6|8
1735807580000|2025-01-02 08:46:20|110613.4|110563.4|110616.4|110566.4|110616.4|110566.4|110612.5|110562.5|5
1735807590000|2025-01-02 08:46:30|110612.5|110562.5|110614|110564|110616.8|110566.8|110611.1|110561.1|6
1735807600000|2025-01-02 08:46:40|110616.8|110566.8|110610|110560|110624.1|110577.7|110600.2|110557.7|23
1735807610000|2025-01-02 08:46:50|110607.7|110557.7|110595.5|110570.5|110615.3|110580.3|110595.5|110557.7|22
1735807620000|2025-01-02 08:47:00|110594.3|110569.3|110599|110574|110599.3|110574.3|110594.3|110569.3|11
1735807630000|2025-01-02 08:47:10|110599.1|110574.1|110590.5|110565.5|110602.2|110577.2|110585.7|110560.7|21
1735807640000|2025-01-02 08:47:20|110592.1|110567.1|110590|110565|110592.6|110567.6|110586.9|110561.9|14
1735807650000|2025-01-02 08:47:30|110591.3|110566.3|110590|110565|110591.3|110566.3|110590|110565|2
1735807660000|2025-01-02 08:47:40|110591.5|110566.5|110587.6|110562.6|110592.8|110567.8|110585.3|110560.3|6
1735807670000|2025-01-02 08:47:50|110588.8|110563.8|110580.3|110555.3|110590.8|110565.8|110580.3|110555.3|13
1735807680000|2025-01-02 08:48:00|110581.4|110556.4|110586.5|110561.5|110586.5|110561.5|110580.4|110555.4|14
1735807690000|2025-01-02 08:48:10|110585.2|110560.2|110579.8|110554.8|110585.2|110560.2|110576.6|110551.6|17
1735807700000|2025-01-02 08:48:20|110579|110554|110585.1|110560.1|110585.1|110560.1|110577.8|110552.8|10
1735807710000|2025-01-02 08:48:30|110588.5|110563.5|110581.7|110556.7|110588.5|110563.5|110581.7|110556.7|8
1735807720000|2025-01-02 08:48:40|110581|110556|110581.7|110556.7|110582.1|110557.1|110578.8|110553.8|14
1735807730000|2025-01-02 08:48:50|110580.6|110555.6|110553.1|110528.1|110580.6|110555.6|110545.4|110520.4|16
1735807740000|2025-01-02 08:49:00|110554.5|110529.5|110557.3|110532.3|110557.3|110532.3|110554.5|110529.5|3
1735807750000|2025-01-02 08:49:10|110552.7|110527.7|110561.4|110536.4|110561.4|110536.4|110552.7|110527.7|5
1735807760000|2025-01-02 08:49:20|110556.2|110531.2|110544.4|110519.4|110560.6|110535.6|110543.4|110518.4|13
1735807770000|2025-01-02 08:49:30|110543.1|110518.1|110546.1|110521.1|110546.1|110521.1|110541.9|110516.9|4
1735807780000|2025-01-02 08:49:40|110543.1|110518.1|110571.2|110546.2|110571.2|110546.2|110543.1|110518.1|15
1735807790000|2025-01-02 08:49:50|110570.2|110545.2|110576.4|110551.4|110576.4|110551.4|110565.8|110540.8|23
1735807800000|2025-01-02 08:50:00|110571.6|110546.6|110566.1|110541.1|110571.6|110546.6|110560.1|110535.1|11
1735807810000|2025-01-02 08:50:10|110568.8|110543.8|110564.2|110539.2|110572|110547|110564.2|110539.2|12
1735807820000|2025-01-02 08:50:20|110561.5|110536.5|110564.5|110539.5|110565.3|110540.3|110561.5|110536.5|10
1735807830000|2025-01-02 08:50:30|110558.3|110533.3|110566.1|110541.1|110569.1|110544.1|110557.4|110532.4|13
1735807840000|2025-01-02 08:50:40|110563.4|110538.4|110564.9|110539.9|110566.1|110541.1|110562.5|110537.5|9
1735807850000|2025-01-02 08:50:50|110566.4|110541.4|110561.6|110536.6|110568|110543|110561.6|110536.6|8
1735807860000|2025-01-02 08:51:00|110566.4|110541.4|110560.3|110535.3|110566.4|110541.4|110560.3|110535.3|5
1735807870000|2025-01-02 08:51:10|110562.9|110537.9|110559.9|110534.9|110564.7|110539.7|110559.1|110534.1|11
1735807880000|2025-01-02 08:51:20|110562.4|110537.4|110565.2|110540.2|110565.2|110540.2|110559.1|110534.1|10
1735807890000|2025-01-02 08:51:30|110563|110538|110569|110544|110569.1|110544.1|110563|110538|6
1735807900000|2025-01-02 08:51:40|110567.6|110542.6|110565.6|110540.6|110570.6|110545.6|110564.3|110539.3|13
1735807910000|2025-01-02 08:51:50|110565.5|110540.5|110577.8|110552.8|110581.3|110556.3|110565.5|110540.5|15
1735807920000|2025-01-02 08:52:00|110576.6|110551.6|110581|110556|110589.6|110564.6|110575.5|110550.5|14
1735807930000|2025-01-02 08:52:10|110583.5|110558.5|110584|110559|110586.8|110561.8|110581|110556|14
1735807940000|2025-01-02 08:52:20|110581.6|110556.6|110589.2|110564.2|110591.4|110566.4|110581.1|110556.1|12
1735807950000|2025-01-02 08:52:30|110586.3|110561.3|110581.2|110556.2|110586.3|110561.3|110578.8|110553.8|25
1735807960000|2025-01-02 08:52:40|110578.3|110553.3|110568.7|110543.7|110582.9|110557.9|110566.6|110541.6|23
1735807970000|2025-01-02 08:52:50|110567.1|110542.1|110570.5|110545.5|110572.3|110547.3|110566.3|110541.3|14
1735807980000|2025-01-02 08:53:00|110569.3|110544.3|110574.7|110549.7|110577.5|110552.5|110569.3|110544.3|13
1735807990000|2025-01-02 08:53:10|110572.5|110547.5|110583.8|110558.8|110588.9|110563.9|110572.5|110547.5|24
1735808000000|2025-01-02 08:53:20|110585.8|110560.8|110582.2|110557.2|110586.3|110561.3|110582.2|110557.2|9
1735808010000|2025-01-02 08:53:30|110583.1|110558.1|110577.9|110552.9|110583.6|110558.6|110574.6|110549.6|22
1735808020000|2025-01-02 08:53:40|110580.4|110555.4|110576.8|110551.8|110581.9|110556.9|110575.4|110550.4|15
1735808030000|2025-01-02 08:53:50|110575.8|110550.8|110577.4|110552.4|110579.5|110554.5|110573.6|110548.6|21
1735808040000|2025-01-02 08:54:00|110575.9|110550.9|110576.4|110551.4|110577.7|110552.7|110575|110550|6
1735808050000|2025-01-02 08:54:10|110577.7|110552.7|110580.7|110555.7|110583.3|110558.3|110577.7|110552.7|13
1735808060000|2025-01-02 08:54:20|110580.9|110555.9|110581.8|110556.8|110583|110558|110580.9|110555.9|4
1735808070000|2025-01-02 08:54:30|110580.2|110555.2|110578|110553|110585|110560|110570.7|110545.7|15
1735808080000|2025-01-02 08:54:40|110576.8|110551.8|110573.2|110548.2|110581|110551.8|110568|110531|14
1735808090000|2025-01-02 08:54:50|110574|110549|110607.3|110520|110617.2|110549|110574|110520|26
1735808100000|2025-01-02 08:55:00|110593|110528.6|110589.8|110539.8|110595|110545|110589.3|110528.6|13
1735808110000|2025-01-02 08:55:10|110590.7|110540.7|110588.6|110563.6|110597.8|110570.2|110576|110534.4|30
1735808120000|2025-01-02 08:55:20|110586.6|110561.6|110614.9|110564.9|110614.9|110571.6|110585|110560|20
1735808130000|2025-01-02 08:55:30|110615.2|110565.2|110614.8|110564.8|110617.3|110567.3|110609.6|110559.6|16
1735808140000|2025-01-02 08:55:40|110610.4|110560.4|110601.9|110576.9|110612.3|110576.9|110601.9|110560.4|4
1735808150000|2025-01-02 08:55:50|110600.7|110575.7|110596.3|110571.3|110600.7|110575.7|110595.7|110570.7|6
1735808160000|2025-01-02 08:56:00|110599.1|110574.1|110583.8|110558.8|110602.6|110574.1|110583.8|110551|10
1735808170000|2025-01-02 08:56:10|110579.1|110554.1|110578.7|110553.7|110583.9|110558.9|110576.9|110551.9|22
1735808180000|2025-01-02 08:56:20|110579.6|110554.6|110580.8|110555.8|110596|110558.5|110569.6|110542.6|30
1735808190000|2025-01-02 08:56:30|110578.9|110553.9|110571.7|110546.7|110578.9|110553.9|110570.6|110545.6|21
1735808200000|2025-01-02 08:56:40|110573.1|110548.1|110577.2|110552.2|110577.5|110552.5|110570.7|110545.7|10
1735808210000|2025-01-02 08:56:50|110575.6|110550.6|110572.5|110547.5|110588.4|110555.5|110571.3|110538.2|30
1735808220000|2025-01-02 08:57:00|110572.6|110547.6|110572.9|110547.9|110572.9|110547.9|110571.1|110546.1|4
1735808230000|2025-01-02 08:57:10|110575.2|110550.2|110580.3|110555.3|110588|110563|110575.2|110550.2|28
1735808240000|2025-01-02 08:57:20|110581|110556|110577.7|110552.7|110581|110556|110574.9|110549.9|21
1735808250000|2025-01-02 08:57:30|110576.8|110551.8|110563.8|110538.8|110576.8|110551.8|110563.8|110538.8|22
1735808260000|2025-01-02 08:57:40|110562.6|110537.6|110561.9|110536.9|110562.6|110537.6|110553.3|110528.3|21
1735808270000|2025-01-02 08:57:50|110560.8|110535.8|110545|110520|110561.4|110536.4|110545|110520|18
1735808280000|2025-01-02 08:58:00|110544.1|110519.1|110538.7|110513.7|110545.6|110520.6|110536.2|110511.2|12
1735808290000|2025-01-02 08:58:10|110537.4|110512.4|110531.6|110506.6|110539.1|110514.1|110531.1|110506.1|13
1735808300000|2025-01-02 08:58:20|110531.8|110506.8|110531.2|110506.2|110534.8|110509.8|110530.9|110505.9|9
1735808310000|2025-01-02 08:58:30|110528|110503|110524.1|110499.1|110542.4|110503|110520.9|110489.6|13
1735808320000|2025-01-02 08:58:40|110522.7|110497.7|110524.1|110499.1|110526|110501|110518|110493|12
1735808330000|2025-01-02 08:58:50|110525.1|110500.1|110521|110496|110525.1|110500.1|110521|110496|12
1735808340000|2025-01-02 08:59:00|110520.9|110495.9|110525.2|110500.2|110526.4|110501.4|110520.9|110495.9|10
1735808350000|2025-01-02 08:59:10|110526.3|110501.3|110531.2|110506.2|110531.2|110506.2|110519|110494|15
1735808360000|2025-01-02 08:59:20|110530.7|110505.7|110536|110511|110538.1|110513.1|110525.5|110500.5|26
1735808370000|2025-01-02 08:59:30|110537.4|110512.4|110544.7|110519.7|110546.8|110521.8|110537.4|110512.4|17
1735808380000|2025-01-02 08:59:40|110542.6|110517.6|110539.9|110514.9|110542.6|110517.6|110531.5|110506.5|25
1735808390000|2025-01-02 08:59:50|110538|110513|110540.6|110515.6|110550.7|110515.6|110531.6|110495.8|34
1735808400000|2025-01-02 09:00:00|110541.8|110516.8|110528.9|110478.9|110552.1|110516.8|110526.7|110476.7|32
1735808410000|2025-01-02 09:00:10|110527.3|110477.3|110520.1|110495.1|110530.7|110499.6|110507.3|110472.1|22
1735808420000|2025-01-02 09:00:20|110520.7|110495.7|110549.5|110499.5|110550.7|110505.5|110518|110490.6|14
1735808430000|2025-01-02 09:00:30|110547.9|110497.9|110547.7|110522.7|110557.9|110524.2|110544.9|110497.9|20
1735808440000|2025-01-02 09:00:40|110555.7|110505.7|110548.1|110498.1|110555.7|110505.7|110545.1|110495.1|9
1735808450000|2025-01-02 09:00:50|110548.2|110498.2|110537|110512|110549.6|110518.9|110536.8|110498.2|12
1735808460000|2025-01-02 09:01:00|110536.8|110511.8|110536.7|110511.7|110539.8|110514.8|110533.1|110508.1|13
1735808470000|2025-01-02 09:01:10|110535.4|110510.4|110527.6|110502.6|110535.4|110510.4|110522.7|110497.7|12
1735808480000|2025-01-02 09:01:20|110525.7|110500.7|110520.9|110495.9|110532.5|110507.5|110518.2|110493.2|15
1735808490000|2025-01-02 09:01:30|110525.6|110500.6|110512.7|110487.7|110525.6|110500.6|110509.4|110484.4|14
1735808500000|2025-01-02 09:01:40|110507.9|110482.9|110497|110472|110512.5|110487.5|110496.5|110471.5|12
1735808510000|2025-01-02 09:01:50|110495.9|110470.9|110492.7|110467.7|110495.9|110470.9|110486.6|110461.6|10
1735808520000|2025-01-02 09:02:00|110491.5|110466.5|110486.3|110461.3|110493.4|110468.4|110483.8|110458.8|21
1735808530000|2025-01-02 09:02:10|110484.9|110459.9|110479.6|110454.6|110485.8|110460.8|110477.8|110452.8|8
1735808540000|2025-01-02 09:02:20|110481.9|110456.9|110487.4|110462.4|110489|110464|110481.9|110456.9|11
1735808550000|2025-01-02 09:02:30|110488.3|110463.3|110476.4|110451.4|110497.2|110472.2|110476.4|110451.4|30
1735808560000|2025-01-02 09:02:40|110478.2|110453.2|110482.9|110457.9|110485.3|110460.3|110478.1|110453.1|21
1735808570000|2025-01-02 09:02:50|110477.5|110452.5|110488.4|110463.4|110489.3|110464.3|110477.5|110452.5|20
1735808580000|2025-01-02 09:03:00|110487.2|110462.2|110493.1|110468.1|110493.9|110468.9|110485.2|110460.2|19
1735808590000|2025-01-02 09:03:10|110493.9|110468.9|110509.2|110484.2|110509.2|110484.2|110492.4|110467.4|17
1735808600000|2025-01-02 09:03:20|110510.2|110485.2|110503.5|110478.5|110515.2|110490.2|110500.7|110475.7|21
1735808610000|2025-01-02 09:03:30|110500.6|110475.6|110505.1|110480.1|110507.5|110482.5|110497.4|110472.4|18
1735808620000|2025-01-02 09:03:40|110503.8|110478.8|110507.1|110482.1|110507.1|110482.1|110501.9|110476.9|12
1735808630000|2025-01-02 09:03:50|110507.9|110482.9|110505.9|110480.9|110510.7|110485.7|110502.3|110477.3|21
1735808640000|2025-01-02 09:04:00|110509.2|110484.2|110500.3|110475.3|110509.2|110484.2|110500.3|110475.3|15
1735808650000|2025-01-02 09:04:10|110503.7|110478.7|110503.7|110478.7|110508.7|110483.7|110501.6|110476.6|18
1735808660000|2025-01-02 09:04:20|110505|110480|110523.6|110498.6|110526.1|110501.1|110503.7|110478.7|26
1735808670000|2025-01-02 09:04:30|110524.8|110499.8|110527.5|110502.5|110529.4|110504.4|110522.4|110497.4|16
1735808680000|2025-01-02 09:04:40|110526.7|110501.7|110527.3|110502.3|110529|110504|110526.2|110501.2|19
1735808690000|2025-01-02 09:04:50|110529.8|110504.8|110539.1|110514.1|110544.5|110519.5|110526|110501|13
1735808700000|2025-01-02 09:05:00|110540.6|110515.6|110552|110527|110554.4|110529.4|110540.4|110515.4|10
1735808710000|2025-01-02 09:05:10|110550.6|110525.6|110548.7|110523.7|110553|110528|110543.4|110518.4|13
1735808720000|2025-01-02 09:05:20|110548.4|110523.4|110549.4|110524.4|110549.7|110524.7|110544.1|110519.1|12
1735808730000|2025-01-02 09:05:30|110550.8|110525.8|110552.5|110527.5|110552.5|110527.5|110547.3|110522.3|6
1735808740000|2025-01-02 09:05:40|110553.2|110528.2|110546.5|110521.5|110554.5|110529.5|110543.9|110518.9|12
1735808750000|2025-01-02 09:05:50|110560|110535|110554|110529|110562.2|110537.2|110553|110528|11
1735808760000|2025-01-02 09:06:00|110556.4|110531.4|110556.8|110531.8|110556.8|110531.8|110545.7|110520.7|22
1735808770000|2025-01-02 09:06:10|110555.5|110530.5|110558.3|110533.3|110559.4|110534.4|110554.4|110529.4|6
1735808780000|2025-01-02 09:06:20|110560.4|110535.4|110557|110532|110561.7|110536.7|110557|110532|7
1735808790000|2025-01-02 09:06:30|110562|110537|110558.8|110533.8|110562|110537|110558.3|110533.3|11
1735808800000|2025-01-02 09:06:40|110560.5|110535.5|110569.1|110544.1|110573.7|110548.7|110558.7|110533.7|12
1735808810000|2025-01-02 09:06:50|110572.4|110547.4|110577.3|110552.3|110577.3|110552.3|110572.4|110547.4|8
1735808820000|2025-01-02 09:07:00|110576|110551|110566.9|110541.9|110576|110551|110561.2|110536.2|10
1735808830000|2025-01-02 09:07:10|110568.2|110543.2|110558.2|110533.2|110568.4|110543.4|110558.2|110533.2|12
1735808840000|2025-01-02 09:07:20|110560.6|110535.6|110566.8|110541.8|110572.4|110547.4|110560.6|110535.6|6
1735808850000|2025-01-02 09:07:30|110565.3|110540.3|110562.3|110537.3|110566.1|110541.1|110559|110534|9
1735808860000|2025-01-02 09:07:40|110563.8|110538.8|110560.6|110535.6|110563.8|110538.8|110558.1|110533.1|5
1735808870000|2025-01-02 09:07:50|110558.8|110533.8|110550.2|110525.2|110558.8|110533.8|110550.2|110525.2|10
1735808880000|2025-01-02 09:08:00|110552.5|110527.5|110543.9|110518.9|110553.3|110528.3|110540.5|110515.5|18
1735808890000|2025-01-02 09:08:10|110542.4|110517.4|110551.9|110526.9|110554.3|110529.3|110542.4|110517.4|22
1735808900000|2025-01-02 09:08:20|110555|110530|110545.5|110520.5|110555|110530|110545.5|110520.5|8
1735808910000|2025-01-02 09:08:30|110546.3|110521.3|110543.6|110518.6|110547.9|110522.9|110543.6|110518.6|8
1735808920000|2025-01-02 09:08:40|110542|110517|110544.8|110519.8|110544.8|110519.8|110537.8|110512.8|14
1735808930000|2025-01-02 09:08:50|110544|110519|110544.8|110519.8|110544.9|110519.9|110541|110516|13
1735808940000|2025-01-02 09:09:00|110545.7|110520.7|110544.8|110519.8|110545.7|110520.7|110544.8|110519.8|2
1735808950000|2025-01-02 09:09:10|110546.6|110521.6|110550.2|110525.2|110555.3|110530.3|110546.6|110521.6|7
1735808960000|2025-01-02 09:09:20|110549.2|110524.2|110547.3|110522.3|110549.2|110524.2|110545|110520|13
1735808970000|2025-01-02 09:09:30|110545|110520|110543.8|110518.8|110545|110520|110542.1|110517.1|5
1735808980000|2025-01-02 09:09:40|110542.1|110517.1|110541.8|110516.8|110543.2|110518.2|110541.3|110516.3|5
1735808990000|2025-01-02 09:09:50|110542.9|110517.9|110536.9|110511.9|110542.9|110517.9|110533.9|110508.9|10
1735809000000|2025-01-02 09:10:00|110538.5|110513.5|110541.3|110516.3|110541.3|110516.3|110538.5|110513.5|2
1735809010000|2025-01-02 09:10:10|110540.4|110515.4|110536.3|110511.3|110540.4|110515.4|110528.8|110503.8|21
1735809020000|2025-01-02 09:10:20|110537.6|110512.6|110535.6|110510.6|110543.4|110518.4|110535.6|110510.6|13
1735809030000|2025-01-02 09:10:30|110532.5|110507.5|110535.3|110510.3|110536.4|110511.4|110532.5|110507.5|8
1735809040000|2025-01-02 09:10:40|110533.6|110508.6|110532.4|110507.4|110533.6|110508.6|110530.3|110505.3|11
1735809050000|2025-01-02 09:10:50|110531.3|110506.3|110525.5|110500.5|110531.3|110506.3|110525.5|110500.5|10
1735809060000|2025-01-02 09:11:00|110522.5|110497.5|110521|110496|110522.5|110497.5|110519.3|110494.3|4
1735809070000|2025-01-02 09:11:10|110519.4|110494.4|110512.8|110487.8|110519.4|110494.4|110512.8|110487.8|8
1735809080000|2025-01-02 09:11:20|110511.7|110486.7|110513.9|110488.9|110513.9|110488.9|110508.9|110483.9|11
1735809090000|2025-01-02 09:11:30|110512.8|110487.8|110508.6|110483.6|110512.8|110487.8|110508.6|110483.6|6
1735809100000|2025-01-02 09:11:40|110512.3|110487.3|110510|110485|110512.5|110487.5|110508.6|110483.6|8
1735809110000|2025-01-02 09:11:50|110511.6|110486.6|110515|110490|110517.4|110492.4|110511.6|110486.6|10
1735809120000|2025-01-02 09:12:00|110516.6|110491.6|110524.3|110499.3|110526.2|110501.2|110516.6|110491.6|9
1735809130000|2025-01-02 09:12:10|110526.3|110501.3|110531.1|110506.1|110533.3|110508.3|110523|110498|8
1735809140000|2025-01-02 09:12:20|110504|110479|110498.4|110473.4|110513.7|110488.7|110494.2|110469.2|25
1735809150000|2025-01-02 09:12:30|110499.2|110474.2|110500.1|110475.1|110501.8|110476.8|110497.8|110472.8|9
1735809160000|2025-01-02 09:12:40|110500.6|110475.6|110507.9|110482.9|110510.7|110485.7|110499|110474|14
1735809170000|2025-01-02 09:12:50|110508.9|110483.9|110516.3|110466.3|110516.3|110483.9|110503.8|110466.3|8
1735809180000|2025-01-02 09:13:00|110515.9|110465.9|110513.1|110463.1|110515.9|110465.9|110507.4|110457.4|8
1735809190000|2025-01-02 09:13:10|110514.6|110464.6|110515.4|110465.4|110516.2|110466.2|110513.7|110463.7|13
1735809200000|2025-01-02 09:13:20|110515.2|110465.2|110511.8|110461.8|110517.7|110467.7|110511.6|110461.6|9
1735809210000|2025-01-02 09:13:30|110511.6|110461.6|110507.6|110457.6|110512.9|110462.9|110507.6|110457.6|10
1735809220000|2025-01-02 09:13:40|110507.8|110457.8|110494.1|110444.1|110508.7|110458.7|110491|110441|19
1735809230000|2025-01-02 09:13:50|110492.9|110442.9|110490.5|110440.5|110493.4|110443.4|110490|110440|11
1735809240000|2025-01-02 09:14:00|110487.5|110437.5|110483.8|110433.8|110488.4|110438.4|110482.4|110432.4|9
1735809250000|2025-01-02 09:14:10|110486.4|110436.4|110490|110440|110490|110440|110485.9|110435.9|9
1735809260000|2025-01-02 09:14:20|110488.2|110438.2|110490|110440|110490|110440|110488.2|110438.2|4
1735809270000|2025-01-02 09:14:30|110489.9|110439.9|110490.1|110440.1|110490.1|110440.1|110486.4|110436.4|12
1735809280000|2025-01-02 09:14:40|110489.5|110439.5|110494.4|110444.4|110494.4|110444.4|110489.5|110439.5|8
1735809290000|2025-01-02 09:14:50|110495.1|110445.1|110494.7|110444.7|110499.1|110449.1|110494|110444|7
1735809300000|2025-01-02 09:15:00|110493.9|110443.9|110491.1|110441.1|110494.7|110444.7|110487.4|110437.4|9
1735809310000|2025-01-02 09:15:10|110489.7|110439.7|110480.8|110455.8|110494.8|110455.8|110480.8|110437.9|6
1735809320000|2025-01-02 09:15:20|110478.8|110453.8|110477.1|110452.1|110480.2|110455.2|110475.8|110450.8|13
1735809330000|2025-01-02 09:15:30|110478.1|110453.1|110468.8|110443.8|110482.9|110457.9|110465.2|110440.2|17
1735809340000|2025-01-02 09:15:40|110467.1|110442.1|110467.1|110442.1|110467.1|110442.1|110467.1|110442.1|1
1735809350000|2025-01-02 09:15:50|110467.8|110442.8|110457.7|110432.7|110467.8|110442.8|110457.7|110432.7|11
1735809360000|2025-01-02 09:16:00|110459.7|110434.7|110455.7|110430.7|110461.8|110436.8|110455.7|110430.7|4
1735809370000|2025-01-02 09:16:10|110453.7|110428.7|110448.1|110423.1|110453.7|110428.7|110448.1|110423.1|5
1735809380000|2025-01-02 09:16:20|110446.3|110421.3|110436.9|110411.9|110446.3|110421.3|110436.9|110411.9|18
1735809390000|2025-01-02 09:16:30|110433.7|110408.7|110438.1|110413.1|110439.1|110414.1|110433|110408|12
1735809400000|2025-01-02 09:16:40|110439.4|110414.4|110441.6|110416.6|110442.4|110417.4|110439.4|110414.4|6
1735809410000|2025-01-02 09:16:50|110440.1|110415.1|110442|110417|110442|110417|110438.2|110413.2|5
1735809420000|2025-01-02 09:17:00|110439.9|110414.9|110436.4|110411.4|110442|110417|110436.4|110411.4|7
1735809430000|2025-01-02 09:17:10|110430.8|110405.8|110430.8|110405.8|110434|110409|110428.2|110403.2|10
1735809440000|2025-01-02 09:17:20|110433.4|110408.4|110442|110417|110442|110417|110433.4|110408.4|8
1735809450000|2025-01-02 09:17:30|110442.7|110417.7|110442.5|110417.5|110444.5|110419.5|110440.3|110415.3|11
1735809460000|2025-01-02 09:17:40|110441.2|110416.2|110438.6|110413.6|110441.2|110416.2|110438.6|110413.6|7
1735809470000|2025-01-02 09:17:50|110439.7|110414.7|110429.3|110404.3|110439.7|110414.7|110429.3|110404.3|8
1735809480000|2025-01-02 09:18:00|110430.3|110405.3|110429.3|110404.3|110430.3|110405.3|110429.3|110404.3|2
1735809490000|2025-01-02 09:18:10|110427.8|110402.8|110423.2|110398.2|110428.4|110403.4|110419.8|110394.8|14
1735809500000|2025-01-02 09:18:20|110422.8|110397.8|110422.6|110397.6|110426|110401|110422.3|110397.3|18
1735809510000|2025-01-02 09:18:30|110423.3|110398.3|110426.8|110401.8|110426.9|110401.9|110422.6|110397.6|15
1735809520000|2025-01-02 09:18:40|110426.2|110401.2|110419.7|110394.7|110426.2|110401.2|110418.2|110393.2|9
1735809530000|2025-01-02 09:18:50|110421.9|110396.9|110434.7|110384.7|110434.7|110396.9|110417.5|110379.6|13
1735809540000|2025-01-02 09:19:00|110435|110385|110429.6|110379.6|110435|110385|110428.7|110378.7|28
1735809550000|2025-01-02 09:19:10|110426.2|110376.2|110428.1|110378.1|110428.4|110378.4|110425.9|110375.9|25
1735809560000|2025-01-02 09:19:20|110428.4|110378.4|110424.8|110374.8|110428.4|110378.4|110423.6|110373.6|16
1735809570000|2025-01-02 09:19:30|110424.6|110374.6|110432|110382|110432.3|110382.3|110424.6|110374.6|28
1735809580000|2025-01-02 09:19:40|110433.8|110383.8|110432.7|110382.7|110433.8|110383.8|110431.3|110381.3|21
1735809590000|2025-01-02 09:19:50|110431.8|110381.8|110431.2|110381.2|110432.7|110382.7|110431.2|110381.2|35
1735809600000|2025-01-02 09:20:00|110431.9|110381.9|110425.1|110375.1|110432.1|110382.1|110425.1|110375.1|18
1735809610000|2025-01-02 09:20:10|110423.3|110373.3|110419.3|110394.3|110423.3|110396.3|110404.9|110369.7|18
1735809620000|2025-01-02 09:20:20|110420.1|110395.1|110420.2|110395.2|110424.5|110399.5|110419.8|110394.8|14
1735809630000|2025-01-02 09:20:30|110421|110396|110420.2|110395.2|110427.9|110402.9|110418.1|110393.1|15
1735809640000|2025-01-02 09:20:40|110419.3|110394.3|110425.8|110400.8|110426.2|110401.2|110417.6|110392.6|30
1735809650000|2025-01-02 09:20:50|110426.2|110401.2|110431.7|110406.7|110431.7|110406.7|110425.8|110400.8|9
1735809660000|2025-01-02 09:21:00|110432.3|110407.3|110434.9|110409.9|110434.9|110409.9|110430.8|110405.8|12
1735809670000|2025-01-02 09:21:10|110432.9|110407.9|110432.1|110407.1|110432.9|110407.9|110430.9|110405.9|6
1735809680000|2025-01-02 09:21:20|110431.4|110406.4|110432.3|110407.3|110432.3|110407.3|110431.4|110406.4|4
1735809690000|2025-01-02 09:21:30|110434.2|110409.2|110435.4|110410.4|110436.9|110411.9|110431.3|110406.3|9
1735809700000|2025-01-02 09:21:40|110434.8|110409.8|110437.3|110412.3|110437.3|110412.3|110434.8|110409.8|5
1735809710000|2025-01-02 09:21:50|110438|110413|110449.7|110424.7|110452|110427|110437.5|110412.5|24
1735809720000|2025-01-02 09:22:00|110449.8|110424.8|110448.9|110423.9|110449.8|110424.8|110439.3|110414.3|19
1735809730000|2025-01-02 09:22:10|110450.1|110425.1|110452.9|110427.9|110454.6|110429.6|110447.2|110422.2|14
1735809740000|2025-01-02 09:22:20|110454.3|110429.3|110458.6|110433.6|110458.6|110433.6|110454.3|110429.3|5
1735809750000|2025-01-02 09:22:30|110458.9|110433.9|110477.3|110452.3|110477.3|110452.3|110457.2|110432.2|21
1735809760000|2025-01-02 09:22:40|110478.8|110453.8|110476.9|110451.9|110483.3|110458.3|110467.8|110442.8|21
1735809770000|2025-01-02 09:22:50|110478.3|110453.3|110478.1|110453.1|110480.9|110455.9|110476.9|110451.9|7
1735809780000|2025-01-02 09:23:00|110476.8|110451.8|110469.1|110444.1|110478.9|110453.9|110467.9|110442.9|20
1735809790000|2025-01-02 09:23:10|110470.3|110445.3|110466.1|110441.1|110470.3|110445.3|110463.8|110438.8|6
1735809800000|2025-01-02 09:23:20|110464.3|110439.3|110465.9|110440.9|110467.5|110442.5|110463.1|110438.1|9
1735809810000|2025-01-02 09:23:30|110464.6|110439.6|110458|110433|110464.6|110439.6|110458|110433|7
1735809820000|2025-01-02 09:23:40|110459.3|110434.3|110467.8|110442.8|110468.8|110443.8|110459.3|110434.3|13
1735809830000|2025-01-02 09:23:50|110465.7|110440.7|110455.9|110430.9|110465.7|110440.7|110455.9|110430.9|9
1735809840000|2025-01-02 09:24:00|110457|110432|110457.1|110432.1|110458.3|110433.3|110455.7|110430.7|5
1735809850000|2025-01-02 09:24:10|110459.1|110434.1|110462|110437|110466.7|110441.7|110459.1|110434.1|9
1735809860000|2025-01-02 09:24:20|110464.5|110439.5|110454.5|110429.5|110464.5|110439.5|110447.7|110422.7|5
1735809870000|2025-01-02 09:24:30|110456.4|110431.4|110457.2|110432.2|110458.6|110433.6|110454.7|110429.7|11
1735809880000|2025-01-02 09:24:40|110457|110432|110456|110431|110457.3|110432.3|110453.2|110428.2|15
1735809890000|2025-01-02 09:24:50|110450.9|110425.9|110456.3|110431.3|110458.1|110433.1|110449.8|110424.8|15
1735809900000|2025-01-02 09:25:00|110456.4|110431.4|110455.3|110430.3|110456.4|110431.4|110454.4|110429.4|7
1735809910000|2025-01-02 09:25:10|110455.2|110430.2|110462.9|110437.9|110462.9|110437.9|110455.2|110430.2|7
1735809920000|2025-01-02 09:25:20|110463|110438|110463.4|110438.4|110464.4|110439.4|110463|110438|4
1735809930000|2025-01-02 09:25:30|110463.5|110438.5|110454.4|110429.4|110464|110439|110454.4|110429.4|12
1735809940000|2025-01-02 09:25:40|110454.7|110429.7|110454.5|110429.5|110458|110433|110453.9|110428.9|10
1735809950000|2025-01-02 09:25:50|110456.2|110431.2|110455.6|110430.6|110459.2|110434.2|110455.6|110430.6|10
1735809960000|2025-01-02 09:26:00|110454.5|110429.5|110442.7|110417.7|110454.5|110429.5|110439.3|110414.3|11
1735809970000|2025-01-02 09:26:10|110444.3|110419.3|110447.2|110422.2|110447.2|110422.2|110441.7|110416.7|7
1735809980000|2025-01-02 09:26:20|110446|110421|110437.3|110412.3|110446|110421|110437.3|110412.3|10
1735809990000|2025-01-02 09:26:30|110437.5|110412.5|110437.5|110412.5|110437.5|110412.5|110437.5|110412.5|1
1735810000000|2025-01-02 09:26:40|110437.7|110412.7|110446.7|110421.7|110446.7|110421.7|110437.7|110412.7|11
1735810010000|2025-01-02 09:26:50|110448|110423|110455.6|110430.6|110456.7|110431.7|110448|110423|16
1735810020000|2025-01-02 09:27:00|110452.7|110427.7|110453.7|110428.7|110453.9|110428.9|110452.3|110427.3|4
1735810030000|2025-01-02 09:27:10|110450.6|110425.6|110450.6|110425.6|110450.6|110425.6|110450.6|110425.6|1
1735810040000|2025-01-02 09:27:20|110449.1|110424.1|110448.8|110423.8|110450.6|110425.6|110447.6|110422.6|8
1735810050000|2025-01-02 09:27:30|110450.6|110425.6|110452|110427|110453.8|110428.8|110450.6|110425.6|10
1735810060000|2025-01-02 09:27:40|110453.3|110428.3|110464.3|110439.3|110464.6|110439.6|110452.1|110427.1|11
1735810070000|2025-01-02 09:27:50|110463|110438|110465.1|110440.1|110467.7|110442.7|110463|110438|11
1735810080000|2025-01-02 09:28:00|110464.2|110439.2|110453.6|110428.6|110464.2|110439.2|110451.7|110426.7|9
1735810090000|2025-01-02 09:28:10|110456.2|110431.2|110461.5|110436.5|110461.5|110436.5|110456.2|110431.2|3
1735810100000|2025-01-02 09:28:20|110458.8|110433.8|110466.4|110441.4|110466.4|110441.4|110458.8|110433.8|11
1735810110000|2025-01-02 09:28:30|110466.7|110441.7|110465.1|110440.1|110466.7|110441.7|110465.1|110440.1|3
1735810120000|2025-01-02 09:28:40|110461.5|110436.5|110455.2|110430.2|110463.8|110438.8|110455.2|110430.2|9
1735810130000|2025-01-02 09:28:50|110456.4|110431.4|110480.6|110455.6|110481.1|110456.1|110456.4|110431.4|9
1735810140000|2025-01-02 09:29:00|110478.8|110453.8|110470.7|110445.7|110482|110457|110470.7|110445.7|8
1735810150000|2025-01-02 09:29:10|110470.8|110445.8|110471|110446|110471|110446|110469.5|110444.5|4
1735810160000|2025-01-02 09:29:20|110471.1|110446.1|110473|110448|110474.4|110449.4|110471.1|110446.1|5
1735810170000|2025-01-02 09:29:30|110473.1|110448.1|110472.1|110447.1|110473.1|110448.1|110472|110447|3
1735810180000|2025-01-02 09:29:40|110477.4|110452.4|110487.8|110462.8|110487.8|110462.8|110477.4|110452.4|14
1735810190000|2025-01-02 09:29:50|110488.8|110463.8|110497.2|110447.2|110503.1|110463.8|110488.8|110447.2|5
1735810200000|2025-01-02 09:30:00|110498.5|110448.5|110505.5|110455.5|110510.7|110460.7|110498.5|110448.5|16
1735810210000|2025-01-02 09:30:10|110509.9|110459.9|110501.7|110451.7|110510|110460|110501.7|110451.7|5
1735810220000|2025-01-02 09:30:20|110502.3|110452.3|110508.6|110458.6|110508.6|110458.6|110499.1|110449.1|9
1735810230000|2025-01-02 09:30:30|110509.2|110459.2|110512.4|110462.4|110512.6|110462.6|110506.5|110456.5|11
1735810240000|2025-01-02 09:30:40|110511.7|110461.7|110512.6|110462.6|110512.8|110462.8|110511.6|110461.6|5
1735810250000|2025-01-02 09:30:50|110510.1|110460.1|110511.3|110461.3|110514.1|110464.1|110510.1|110460.1|4
1735810260000|2025-01-02 09:31:00|110508.7|110458.7|110507.3|110457.3|110515.4|110465.4|110507.3|110457.3|8
1735810270000|2025-01-02 09:31:10|110504.9|110454.9|110507|110457|110507.8|110457.8|110504.9|110454.9|7
1735810280000|2025-01-02 09:31:20|110507.4|110457.4|110507.4|110457.4|110507.4|110457.4|110507.4|110457.4|1
1735810290000|2025-01-02 09:31:30|110504.9|110454.9|110496.4|110446.4|110507.4|110457.4|110492.6|110442.6|16
1735810300000|2025-01-02 09:31:40|110495|110445|110486.6|110436.6|110495|110445|110483|110433|11
1735810310000|2025-01-02 09:31:50|110483|110433|110478.6|110428.6|110483|110433|110477.4|110427.4|9
1735810320000|2025-01-02 09:32:00|110479.7|110429.7|110474.2|110424.2|110479.7|110429.7|110471.3|110421.3|22
1735810330000|2025-01-02 09:32:10|110474|110424|110472.8|110422.8|110474|110424|110460.7|110410.7|21
1735810340000|2025-01-02 09:32:20|110474.8|110424.8|110477.2|110427.2|110478.6|110428.6|110474|110424|10
1735810350000|2025-01-02 09:32:30|110474|110424|110482.2|110432.2|110484.4|110434.4|110472.7|110422.7|19
1735810360000|2025-01-02 09:32:40|110483|110433|110475.7|110425.7|110485|110435|110474|110424|7
1735810370000|2025-01-02 09:32:50|110473.9|110423.9|110475.4|110425.4|110475.4|110425.4|110473.9|110423.9|2
1735810380000|2025-01-02 09:33:00|110476.9|110426.9|110473.1|110423.1|110476.9|110426.9|110473.1|110423.1|4
1735810390000|2025-01-02 09:33:10|110474.2|110424.2|110470.7|110420.7|110474.2|110424.2|110468.5|110418.5|5
1735810400000|2025-01-02 09:33:20|110473.6|110423.6|110470.9|110420.9|110473.6|110423.6|110470|110420|8
1735810410000|2025-01-02 09:33:30|110472.5|110422.5|110474|110424|110474|110424|110471.6|110421.6|4
1735810420000|2025-01-02 09:33:40|110475.1|110425.1|110475.1|110425.1|110475.1|110425.1|110473.2|110423.2|3
1735810430000|2025-01-02 09:33:50|110476.5|110426.5|110481|110431|110481|110431|110476.2|110426.2|7
1735810440000|2025-01-02 09:34:00|110480|110430|110490.6|110440.6|110490.6|110440.6|110480|110430|17
1735810450000|2025-01-02 09:34:10|110487.5|110437.5|110490.6|110440.6|110490.6|110440.6|110487.5|110437.5|4
1735810460000|2025-01-02 09:34:20|110492.1|110442.1|110488.7|110438.7|110492.1|110442.1|110488.7|110438.7|6
1735810480000|2025-01-02 09:34:40|110490.6|110440.6|110484.4|110434.4|110492.3|110442.3|110480.4|110430.4|11
1735810490000|2025-01-02 09:34:50|110483.3|110433.3|110455.8|110430.8|110488.1|110438.1|110455.8|110430.8|13
1735810500000|2025-01-02 09:35:00|110458.6|110433.6|110481|110431|110483.3|110438.7|110458.6|110428.8|15
1735810510000|2025-01-02 09:35:10|110478.7|110428.7|110480.1|110430.1|110482.8|110432.8|110477.5|110427.5|12
1735810520000|2025-01-02 09:35:20|110480.5|110430.5|110469|110444|110482.3|110444|110462.2|110429.3|13
1735810530000|2025-01-02 09:35:30|110470.7|110445.7|110485|110435|110485.3|110451.4|110470.7|110432.1|8
1735810540000|2025-01-02 09:35:40|110485.2|110435.2|110470.6|110420.6|110485.2|110435.2|110464.6|110414.6|12
1735810550000|2025-01-02 09:35:50|110472|110422|110480|110430|110481.8|110431.8|110472|110422|16
1735810560000|2025-01-02 09:36:00|110483.3|110433.3|110488.8|110438.8|110490|110440|110483.3|110433.3|11
1735810570000|2025-01-02 09:36:10|110485.8|110435.8|110482.3|110432.3|110486.2|110436.2|110479.9|110429.9|17
1735810580000|2025-01-02 09:36:20|110479.8|110429.8|110475.5|110425.5|110479.8|110429.8|110472.1|110422.1|23
1735810590000|2025-01-02 09:36:30|110474.7|110424.7|110466.5|110416.5|110474.9|110424.9|110466.5|110416.5|15
1735810600000|2025-01-02 09:36:40|110465.5|110415.5|110469.5|110419.5|110469.5|110419.5|110465.5|110415.5|11
1735810610000|2025-01-02 09:36:50|110468.2|110418.2|110481.7|110431.7|110482.4|110432.4|110466.9|110416.9|14
1735810620000|2025-01-02 09:37:00|110481.1|110431.1|110480.6|110430.6|110481.1|110431.1|110475.3|110425.3|19
1735810630000|2025-01-02 09:37:10|110478.8|110428.8|110484.2|110434.2|110484.9|110434.9|110478.8|110428.8|9
1735810640000|2025-01-02 09:37:20|110482|110432|110490.2|110440.2|110491.3|110441.3|110481.6|110431.6|10
1735810650000|2025-01-02 09:37:30|110492|110442|110486.8|110436.8|110492|110442|110486.8|110436.8|11
1735810660000|2025-01-02 09:37:40|110487.4|110437.4|110486.9|110436.9|110489.3|110439.3|110486.9|110436.9|4
1735810670000|2025-01-02 09:37:50|110485.6|110435.6|110486|110436|110486.9|110436.9|110482.2|110432.2|11
1735810680000|2025-01-02 09:38:00|110485.6|110435.6|110485|110435|110485.6|110435.6|110480.1|110430.1|10
1735810690000|2025-01-02 09:38:10|110485.7|110435.7|110475.3|110425.3|110485.7|110435.7|110450.1|110410.5|30
1735810700000|2025-01-02 09:38:20|110478.6|110428.6|110472.2|110422.2|110479.3|110429.3|110466.9|110416.9|19
1735810710000|2025-01-02 09:38:30|110473.1|110423.1|110476.1|110426.1|110478.2|110428.2|110471.8|110421.8|20
1735810720000|2025-01-02 09:38:40|110477.8|110427.8|110474.8|110424.8|110478.3|110428.3|110473.7|110423.7|9
1735810730000|2025-01-02 09:38:50|110477.2|110427.2|110474.4|110424.4|110478|110428|110474.4|110424.4|11
1735810740000|2025-01-02 09:39:00|110476.9|110426.9|110477.5|110427.5|110481.8|110438.3|110462.5|110425.4|20
1735810750000|2025-01-02 09:39:10|110479.2|110429.2|110466.1|110441.1|110479.2|110441.1|110462.6|110426.5|14
1735810760000|2025-01-02 09:39:20|110464.1|110439.1|110466.1|110441.1|110466.1|110441.1|110462.8|110437.8|6
1735810770000|2025-01-02 09:39:30|110462.8|110437.8|110461.5|110436.5|110470.4|110445.4|110461.5|110436.5|13
1735810780000|2025-01-02 09:39:40|110464.5|110439.5|110461.2|110436.2|110467.5|110442.5|110460.3|110435.3|18
1735810790000|2025-01-02 09:39:50|110463.6|110438.6|110455.5|110430.5|110469.2|110444.2|110450.3|110425.3|19
1735810800000|2025-01-02 09:40:00|110455.7|110430.7|110455.2|110430.2|110459.2|110434.2|110449.6|110424.6|18
1735810810000|2025-01-02 09:40:10|110456.6|110431.6|110458.1|110433.1|110461.4|110436.4|110454.5|110429.5|12
1735810820000|2025-01-02 09:40:20|110458.4|110433.4|110458.8|110433.8|110463.5|110438.5|110456.9|110431.9|29
1735810830000|2025-01-02 09:40:30|110464.1|110439.1|110463.3|110438.3|110470|110445|110460|110435|24
1735810840000|2025-01-02 09:40:40|110466.3|110441.3|110477.8|110452.8|110480|110455|110466.3|110441.3|21
1735810850000|2025-01-02 09:40:50|110476.9|110451.9|110489.5|110464.5|110494.5|110469.5|110476.9|110451.9|19
1735810860000|2025-01-02 09:41:00|110489.6|110464.6|110497.4|110472.4|110503.7|110478.7|110488.8|110463.8|21
1735810870000|2025-01-02 09:41:10|110498.6|110473.6|110500.9|110475.9|110501|110476|110497.5|110472.5|13
1735810880000|2025-01-02 09:41:20|110501.1|110476.1|110495.2|110470.2|110501.4|110476.4|110495.2|110470.2|9
1735810890000|2025-01-02 09:41:30|110496.3|110471.3|110482.1|110457.1|110496.3|110471.3|110480.6|110455.6|21
1735810900000|2025-01-02 09:41:40|110484.2|110459.2|110476.8|110451.8|110485.8|110460.8|110471.9|110446.9|21
1735810910000|2025-01-02 09:41:50|110475.6|110450.6|110483|110458|110483|110458|110470.9|110445.9|19
1735810920000|2025-01-02 09:42:00|110483.2|110458.2|110499.4|110449.4|110500.1|110459.4|110480.9|110442.2|17
1735810930000|2025-01-02 09:42:10|110499.2|110449.2|110518.3|110468.3|110518.3|110468.3|110497|110447|25
1735810940000|2025-01-02 09:42:20|110517.7|110467.7|110518.6|110468.6|110520.4|110470.4|110513.2|110463.2|18
1735810950000|2025-01-02 09:42:30|110517.9|110467.9|110519.9|110469.9|110521.2|110471.2|110514.5|110464.5|19
1735810960000|2025-01-02 09:42:40|110518.9|110468.9|110506.5|110456.5|110518.9|110468.9|110506.5|110456.5|24
1735810970000|2025-01-02 09:42:50|110507.4|110457.4|110494.7|110444.7|110510.9|110460.9|110494.3|110444.3|8
1735810980000|2025-01-02 09:43:00|110495|110445|110490.6|110440.6|110495|110445|110490.6|110440.6|8
1735810990000|2025-01-02 09:43:10|110492.8|110442.8|110496.3|110446.3|110498.5|110448.5|110489.4|110439.4|21
1735811000000|2025-01-02 09:43:20|110498.3|110448.3|110504.1|110454.1|110504.8|110454.8|110496.9|110446.9|13
1735811010000|2025-01-02 09:43:30|110504.7|110454.7|110501.2|110451.2|110504.7|110454.7|110500.7|110450.7|11
1735811020000|2025-01-02 09:43:40|110500.7|110450.7|110496.3|110446.3|110501.9|110451.9|110491.5|110441.5|22
1735811030000|2025-01-02 09:43:50|110496.8|110446.8|110505.5|110455.5|110505.6|110455.6|110494.9|110444.9|12
1735811040000|2025-01-02 09:44:00|110503.9|110453.9|110500.6|110450.6|110504.8|110454.8|110496.3|110446.3|18
1735811050000|2025-01-02 09:44:10|110504.1|110454.1|110500.2|110450.2|110504.1|110454.1|110498.1|110448.1|16
1735811060000|2025-01-02 09:44:20|110500|110450|110499.5|110449.5|110501.2|110451.2|110498.4|110448.4|11
1735811070000|2025-01-02 09:44:30|110499|110449|110497.5|110447.5|110499|110449|110497|110447|8
1735811080000|2025-01-02 09:44:40|110497|110447|110497|110447|110497.4|110447.4|110493.8|110443.8|10
1735811090000|2025-01-02 09:44:50|110496.4|110446.4|110496.2|110446.2|110499.1|110449.1|110491.5|110441.5|19
1735811100000|2025-01-02 09:45:00|110496|110446|110495.3|110445.3|110496|110446|110493.6|110443.6|17
1735811110000|2025-01-02 09:45:10|110495.4|110445.4|110485.8|110435.8|110495.4|110445.4|110485.8|110435.8|9
1735811120000|2025-01-02 09:45:20|110491.1|110441.1|110489.5|110439.5|110491.1|110441.1|110489.5|110439.5|6
1735811130000|2025-01-02 09:45:30|110492.6|110442.6|110485.2|110435.2|110493|110443|110485.2|110435.2|10
1735811140000|2025-01-02 09:45:40|110485|110435|110487.5|110437.5|110487.5|110437.5|110482.4|110432.4|5
1735811150000|2025-01-02 09:45:50|110472.5|110447.5|110482.6|110432.6|110485.6|110447.5|110471.8|110432.6|6
1735811160000|2025-01-02 09:46:00|110482.4|110432.4|110479.9|110429.9|110482.4|110432.4|110479.7|110429.7|5
1735811170000|2025-01-02 09:46:10|110481.5|110431.5|110482.4|110432.4|110484.3|110434.3|110481.5|110431.5|6
1735811180000|2025-01-02 09:46:20|110487|110437|110475.2|110425.2|110490.4|110440.4|110473.7|110423.7|23
1735811190000|2025-01-02 09:46:30|110474.8|110424.8|110474.9|110424.9|110476.5|110426.5|110474.8|110424.8|8
1735811200000|2025-01-02 09:46:40|110474.7|110424.7|110470.6|110420.6|110476.7|110426.7|110470.6|110420.6|10
1735811210000|2025-01-02 09:46:50|110471.8|110421.8|110458.9|110408.9|110471.9|110421.9|110457.2|110407.2|29
1735811220000|2025-01-02 09:47:00|110459.6|110409.6|110458.4|110408.4|110461.8|110411.8|110457.6|110407.6|20
1735811230000|2025-01-02 09:47:10|110458.6|110408.6|110451.2|110426.2|110459.5|110426.2|110438.4|110400|15
1735811240000|2025-01-02 09:47:20|110450.2|110425.2|110447.6|110422.6|110452.1|110427.1|110444.1|110419.1|25
1735811250000|2025-01-02 09:47:30|110450|110425|110446.9|110421.9|110451.5|110426.5|110446.9|110421.9|15
1735811260000|2025-01-02 09:47:40|110446.7|110421.7|110450.4|110425.4|110450.4|110425.4|110438.6|110413.6|15
1735811270000|2025-01-02 09:47:50|110447.8|110422.8|110445.9|110420.9|110450.6|110425.6|110441.8|110416.8|12
1735811280000|2025-01-02 09:48:00|110442.6|110417.6|110445.9|110420.9|110445.9|110420.9|110441.2|110416.2|13
1735811290000|2025-01-02 09:48:10|110445.8|110420.8|110445.6|110420.6|110446.9|110421.9|110445.5|110420.5|7
1735811300000|2025-01-02 09:48:20|110447.6|110422.6|110444.8|110419.8|110449|110424|110441.8|110416.8|22
1735811310000|2025-01-02 09:48:30|110445|110420|110445.1|110420.1|110445.2|110420.2|110440.1|110415.1|13
1735811320000|2025-01-02 09:48:40|110444.7|110419.7|110442.8|110417.8|110448.3|110423.3|110442.8|110417.8|19
1735811330000|2025-01-02 09:48:50|110444.5|110419.5|110443.2|110418.2|110444.7|110419.7|110443.2|110418.2|4
1735811340000|2025-01-02 09:49:00|110441.9|110416.9|110446.9|110421.9|110449.9|110424.9|110441.9|110416.9|16
1735811350000|2025-01-02 09:49:10|110453.7|110428.7|110448.9|110423.9|110453.7|110428.7|110446.2|110421.2|9
1735811360000|2025-01-02 09:49:20|110450.1|110425.1|110449.9|110424.9|110450.1|110425.1|110448.9|110423.9|5
1735811370000|2025-01-02 09:49:30|110450.8|110425.8|110446.3|110421.3|110450.8|110425.8|110440|110415|20
1735811380000|2025-01-02 09:49:40|110444.1|110419.1|110446.8|110421.8|110447.5|110422.5|110444.1|110419.1|4
1735811390000|2025-01-02 09:49:50|110445.7|110420.7|110441.5|110416.5|110445.7|110420.7|110440.1|110415.1|24
1735811400000|2025-01-02 09:50:00|110442.7|110417.7|110434.6|110409.6|110442.7|110417.7|110432.4|110407.4|16
1735811410000|2025-01-02 09:50:10|110432.9|110407.9|110439.9|110414.9|110441.6|110416.6|110432.9|110407.9|9
1735811420000|2025-01-02 09:50:20|110437.5|110412.5|110433.8|110408.8|110438.6|110413.6|110431.1|110406.1|18
1735811430000|2025-01-02 09:50:30|110434.6|110409.6|110433.8|110408.8|110434.6|110409.6|110433.8|110408.8|2
1735811440000|2025-01-02 09:50:40|110434.9|110409.9|110428|110403|110436.6|110411.6|110422.7|110397.7|17
1735811450000|2025-01-02 09:50:50|110428.9|110403.9|110430.9|110405.9|110433.9|110408.9|110428.9|110403.9|7
1735811460000|2025-01-02 09:51:00|110429.5|110404.5|110432.3|110407.3|110435.9|110410.9|110429.5|110404.5|8
1735811470000|2025-01-02 09:51:10|110434.2|110409.2|110434|110409|110435.2|110410.2|110430.9|110405.9|9
1735811480000|2025-01-02 09:51:20|110432.2|110407.2|110444|110419|110448.9|110423.9|110432.2|110407.2|13
1735811490000|2025-01-02 09:51:30|110443.1|110418.1|110447.4|110422.4|110447.8|110422.8|110443.1|110418.1|11
1735811500000|2025-01-02 09:51:40|110447.2|110422.2|110448.4|110423.4|110451.3|110426.3|110446.9|110421.9|17
1735811510000|2025-01-02 09:51:50|110449.9|110424.9|110450.8|110425.8|110452.1|110427.1|110448.7|110423.7|11
1735811520000|2025-01-02 09:52:00|110450.4|110425.4|110449.9|110424.9|110451.9|110426.9|110448.8|110423.8|7
1735811530000|2025-01-02 09:52:10|110448.7|110423.7|110449.8|110424.8|110449.8|110424.8|110446.7|110421.7|6
1735811540000|2025-01-02 09:52:20|110447.8|110422.8|110449.4|110424.4|110450.6|110425.6|110447.8|110422.8|3
1735811550000|2025-01-02 09:52:30|110449.5|110424.5|110449.6|110424.6|110449.6|110424.6|110446.8|110421.8|8
1735811560000|2025-01-02 09:52:40|110450.7|110425.7|110449.4|110424.4|110450.7|110425.7|110449.4|110424.4|3
1735811570000|2025-01-02 09:52:50|110450.9|110425.9|110448.3|110423.3|110451.1|110426.1|110448.3|110423.3|5
1735811580000|2025-01-02 09:53:00|110448.4|110423.4|110451|110426|110453.2|110428.2|110448.4|110423.4|11
1735811590000|2025-01-02 09:53:10|110449.6|110424.6|110454.4|110429.4|110455.2|110430.2|110449.6|110424.6|8
1735811600000|2025-01-02 09:53:20|110454.2|110429.2|110453.4|110428.4|110456.1|110431.1|110451.7|110426.7|10
1735811610000|2025-01-02 09:53:30|110454.5|110429.5|110455.6|110430.6|110455.6|110430.6|110452.9|110427.9|10
1735811620000|2025-01-02 09:53:40|110454.4|110429.4|110447.2|110422.2|110454.4|110429.4|110442.7|110417.7|12
1735811630000|2025-01-02 09:53:50|110446.2|110421.2|110441.6|110416.6|110446.5|110421.5|110441.6|110416.6|13
1735811640000|2025-01-02 09:54:00|110441.4|110416.4|110442.2|110417.2|110442.2|110417.2|110438.6|110413.6|8
1735811650000|2025-01-02 09:54:10|110440.4|110415.4|110431.6|110406.6|110444.8|110419.8|110429.9|110404.9|20
1735811660000|2025-01-02 09:54:20|110431.8|110406.8|110435.5|110410.5|110435.7|110410.7|110431|110406|8
1735811670000|2025-01-02 09:54:30|110435.2|110410.2|110435|110410|110436|110411|110434.9|110409.9|6
1735811680000|2025-01-02 09:54:40|110432.2|110407.2|110432.9|110407.9|110434|110409|110430.8|110405.8|15
1735811690000|2025-01-02 09:54:50|110434.5|110409.5|110435.6|110410.6|110440.1|110415.1|110434.5|110409.5|6
1735811700000|2025-01-02 09:55:00|110436.5|110411.5|110435.3|110410.3|110438.5|110413.5|110435.3|110410.3|12
1735811710000|2025-01-02 09:55:10|110436.9|110411.9|110436.7|110411.7|110436.9|110411.9|110435.7|110410.7|4
1735811720000|2025-01-02 09:55:20|110435.7|110410.7|110444.2|110419.2|110445.9|110420.9|110435.7|110410.7|20
1735811730000|2025-01-02 09:55:30|110448.9|110423.9|110444.1|110419.1|110448.9|110423.9|110442.7|110417.7|32
1735811740000|2025-01-02 09:55:40|110448.4|110423.4|110449.7|110424.7|110455.8|110430.8|110448.4|110423.4|21
1735811750000|2025-01-02 09:55:50|110449.2|110424.2|110451.1|110426.1|110453.6|110428.6|110449.2|110424.2|9
1735811760000|2025-01-02 09:56:00|110451|110426|110453.6|110428.6|110456.4|110431.4|110450.8|110425.8|19
1735811770000|2025-01-02 09:56:10|110465.6|110440.6|110468.7|110443.7|110470.5|110445.5|110465.3|110440.3|14
1735811780000|2025-01-02 09:56:20|110468.6|110443.6|110462.9|110437.9|110473.9|110448.9|110462.9|110437.9|21
1735811790000|2025-01-02 09:56:30|110462.1|110437.1|110461.4|110436.4|110462.1|110437.1|110461.1|110436.1|4
1735811800000|2025-01-02 09:56:40|110462.4|110437.4|110463.4|110438.4|110466.9|110441.9|110461.6|110436.6|18
1735811810000|2025-01-02 09:56:50|110464.3|110439.3|110465.8|110440.8|110465.8|110440.8|110459.1|110434.1|16
1735811820000|2025-01-02 09:57:00|110466.1|110441.1|110468.3|110443.3|110480.5|110455.5|110466.1|110441.1|24
1735811830000|2025-01-02 09:57:10|110469.4|110444.4|110481.7|110456.7|110483.3|110458.3|110469.4|110444.4|12
1735811840000|2025-01-02 09:57:20|110480.1|110455.1|110476.9|110451.9|110481.7|110456.7|110475.9|110450.9|6
1735811850000|2025-01-02 09:57:30|110476.4|110451.4|110468.8|110443.8|110478.4|110453.4|110467.3|110442.3|15
1735811860000|2025-01-02 09:57:40|110469.1|110444.1|110464.3|110439.3|110469.1|110444.1|110462.9|110437.9|23
1735811870000|2025-01-02 09:57:50|110465.3|110440.3|110467|110442|110469.4|110444.4|110465.3|110440.3|20
1735811880000|2025-01-02 09:58:00|110467.1|110442.1|110471|110446|110472.4|110447.4|110467.1|110442.1|24
1735811890000|2025-01-02 09:58:10|110472.3|110447.3|110468|110443|110473.6|110448.6|110468|110443|12
1735811900000|2025-01-02 09:58:20|110467.1|110442.1|110469.3|110444.3|110474|110449|110467.1|110442.1|21
1735811910000|2025-01-02 09:58:30|110471.6|110446.6|110472.7|110447.7|110475.2|110450.2|110469.3|110444.3|17
1735811920000|2025-01-02 09:58:40|110472.6|110447.6|110473.2|110448.2|110475.2|110450.2|110469.3|110444.3|35
1735811930000|2025-01-02 09:58:50|110471.5|110446.5|110472.3|110447.3|110475.4|110450.4|110471.5|110446.5|10
1735811940000|2025-01-02 09:59:00|110472.8|110447.8|110472.4|110447.4|110474.1|110449.1|110468.6|110443.6|23
1735811950000|2025-01-02 09:59:10|110470.4|110445.4|110457.6|110432.6|110470.4|110445.4|110456.6|110431.6|36
1735811960000|2025-01-02 09:59:20|110456.7|110431.7|110461.1|110436.1|110462.7|110437.7|110454.4|110429.4|22
1735811970000|2025-01-02 09:59:30|110459.8|110434.8|110465.8|110440.8|110468.2|110443.2|110459.5|110434.5|19
1735811980000|2025-01-02 09:59:40|110465.9|110440.9|110462.8|110437.8|110466.1|110441.1|110462.8|110437.8|11
1735811990000|2025-01-02 09:59:50|110464.2|110439.2|110460.3|110435.3|110466.5|110441.5|110456.7|110431.7|25
1735812000000|2025-01-02 10:00:00|110459.2|110434.2|110455.3|110430.3|110460.6|110435.6|110453.4|110428.4|21
1735812010000|2025-01-02 10:00:10|110455.4|110430.4|110453|110428|110455.4|110430.4|110451.9|110426.9|7
1735812020000|2025-01-02 10:00:20|110452|110427|110445.9|110420.9|110452.9|110427.9|110443.5|110418.5|13
1735812030000|2025-01-02 10:00:30|110443.9|110418.9|110449.5|110424.5|110450.1|110425.1|110443.1|110418.1|16
1735812040000|2025-01-02 10:00:40|110448.8|110423.8|110443.4|110418.4|110448.8|110423.8|110436.7|110411.7|34
1735812050000|2025-01-02 10:00:50|110442.6|110417.6|110441.2|110416.2|110443.9|110418.9|110441.2|110416.2|18
1735812060000|2025-01-02 10:01:00|110442.1|110417.1|110442.1|110417.1|110443.6|110418.6|110440.9|110415.9|13
1735812070000|2025-01-02 10:01:10|110443.6|110418.6|110434|110409|110443.6|110418.6|110434|110409|13
1735812080000|2025-01-02 10:01:20|110436|110411|110441.9|110416.9|110444.2|110419.2|110433.3|110408.3|25
1735812090000|2025-01-02 10:01:30|110441.3|110416.3|110443.4|110418.4|110446.6|110421.6|110441.3|110416.3|27
1735812100000|2025-01-02 10:01:40|110443.3|110418.3|110441.1|110416.1|110446.1|110421.1|110438.7|110413.7|18
1735812110000|2025-01-02 10:01:50|110442.5|110417.5|110440.6|110415.6|110444.3|110419.3|110437.8|110412.8|19
1735812120000|2025-01-02 10:02:00|110440.4|110415.4|110440.2|110415.2|110442.5|110417.5|110438.7|110413.7|11
1735812130000|2025-01-02 10:02:10|110440.1|110415.1|110440.7|110415.7|110441.9|110416.9|110438.7|110413.7|6
1735812140000|2025-01-02 10:02:20|110438.7|110413.7|110442.2|110417.2|110442.2|110417.2|110438.7|110413.7|7
1735812150000|2025-01-02 10:02:30|110440.4|110415.4|110439.6|110414.6|110447.6|110422.6|110438.9|110413.9|14
1735812160000|2025-01-02 10:02:40|110438.6|110413.6|110447.9|110422.9|110452.8|110427.8|110438.6|110413.6|14
1735812170000|2025-01-02 10:02:50|110447.7|110422.7|110439.3|110414.3|110447.8|110422.8|110437.8|110412.8|12
1735812180000|2025-01-02 10:03:00|110441.3|110416.3|110444.8|110419.8|110445.8|110420.8|110439.4|110414.4|8
1735812190000|2025-01-02 10:03:10|110444.3|110419.3|110439.3|110414.3|110444.3|110419.3|110434.8|110409.8|12
1735812200000|2025-01-02 10:03:20|110439|110414|110441.9|110416.9|110441.9|110416.9|110437.5|110412.5|14
1735812210000|2025-01-02 10:03:30|110443.7|110418.7|110442.6|110417.6|110449.9|110424.9|110441.3|110416.3|13
1735812220000|2025-01-02 10:03:40|110442.3|110417.3|110442.6|110417.6|110443.8|110418.8|110440.8|110415.8|16
1735812230000|2025-01-02 10:03:50|110442.4|110417.4|110440.7|110415.7|110443.2|110418.2|110439.5|110414.5|10
1735812240000|2025-01-02 10:04:00|110440.2|110415.2|110442.9|110417.9|110444.1|110419.1|110440.2|110415.2|7
1735812250000|2025-01-02 10:04:10|110446.5|110421.5|110436.2|110411.2|110455.2|110430.2|110434.5|110409.5|20
1735812260000|2025-01-02 10:04:20|110438.1|110413.1|110435.4|110410.4|110440.4|110415.4|110435.4|110410.4|11
1735812270000|2025-01-02 10:04:30|110436.4|110411.4|110430.5|110405.5|110436.4|110411.4|110429.4|110404.4|13
1735812280000|2025-01-02 10:04:40|110431.6|110406.6|110431.7|110406.7|110431.7|110406.7|110431.6|110406.6|2
1735812290000|2025-01-02 10:04:50|110431.6|110406.6|110442.1|110417.1|110442.1|110417.1|110431.6|110406.6|7
1735812300000|2025-01-02 10:05:00|110441.1|110416.1|110438.8|110413.8|110441.1|110416.1|110438.8|110413.8|4
1735812310000|2025-01-02 10:05:10|110439.7|110414.7|110434.5|110409.5|110439.7|110414.7|110432.9|110407.9|12
1735812320000|2025-01-02 10:05:20|110434.1|110409.1|110435.4|110410.4|110435.4|110410.4|110433.1|110408.1|6
1735812330000|2025-01-02 10:05:30|110439.1|110414.1|110443.3|110418.3|110443.3|110418.3|110439.1|110414.1|7
1735812340000|2025-01-02 10:05:40|110444.4|110419.4|110453.6|110428.6|110458.3|110433.3|110444.4|110419.4|17
1735812350000|2025-01-02 10:05:50|110454.6|110429.6|110447|110422|110456.8|110431.8|110443.4|110418.4|18
1735812360000|2025-01-02 10:06:00|110447.1|110422.1|110452.5|110427.5|110454.1|110429.1|110447.1|110422.1|8
1735812370000|2025-01-02 10:06:10|110452.9|110427.9|110460.2|110435.2|110460.2|110435.2|110449.8|110424.8|10
1735812380000|2025-01-02 10:06:20|110458.8|110433.8|110467.3|110417.3|110467.3|110433.9|110446.2|110409.2|12
1735812390000|2025-01-02 10:06:30|110466.8|110416.8|110463.7|110413.7|110469.5|110419.5|110462.7|110412.7|15
1735812400000|2025-01-02 10:06:40|110463.2|110413.2|110461.1|110411.1|110464|110414|110459|110409|10
1735812410000|2025-01-02 10:06:50|110461.7|110411.7|110454.5|110404.5|110461.7|110411.7|110454.5|110404.5|11
1735812420000|2025-01-02 10:07:00|110454.1|110404.1|110454.3|110404.3|110454.3|110404.3|110444.9|110394.9|16
1735812430000|2025-01-02 10:07:10|110458.2|110408.2|110458.7|110408.7|110471|110421|110456.6|110406.6|24
1735812440000|2025-01-02 10:07:20|110459.7|110409.7|110461.4|110411.4|110461.4|110411.4|110458.3|110408.3|10
1735812450000|2025-01-02 10:07:30|110465.2|110415.2|110466.5|110416.5|110468|110418|110465.2|110415.2|11
1735812460000|2025-01-02 10:07:40|110467.4|110417.4|110470.2|110420.2|110470.8|110420.8|110467.4|110417.4|6
1735812470000|2025-01-02 10:07:50|110469.5|110419.5|110473|110423|110473|110423|110467.6|110417.6|12
1735812480000|2025-01-02 10:08:00|110471.5|110421.5|110475.9|110425.9|110482.6|110432.6|110471.5|110421.5|16
1735812490000|2025-01-02 10:08:10|110477.5|110427.5|110471.4|110421.4|110483.6|110433.6|110468.9|110418.9|14
1735812500000|2025-01-02 10:08:20|110468.4|110418.4|110485.5|110435.5|110485.5|110435.5|110468.4|110418.4|21
1735812510000|2025-01-02 10:08:30|110485.3|110435.3|110483.6|110433.6|110485.4|110435.4|110483.6|110433.6|7
1735812520000|2025-01-02 10:08:40|110485.2|110435.2|110483.2|110433.2|110485.2|110435.2|110482.7|110432.7|16
1735812530000|2025-01-02 10:08:50|110484.3|110434.3|110484|110434|110485|110435|110483.7|110433.7|6
1735812540000|2025-01-02 10:09:00|110482.1|110432.1|110476.4|110426.4|110482.1|110432.1|110476.4|110426.4|6
1735812550000|2025-01-02 10:09:10|110477.4|110427.4|110477.5|110427.5|110480.1|110430.1|110476.3|110426.3|14
1735812560000|2025-01-02 10:09:20|110477.8|110427.8|110479.5|110429.5|110479.5|110429.5|110477.5|110427.5|9
1735812570000|2025-01-02 10:09:30|110479.8|110429.8|110485.6|110435.6|110485.6|110435.6|110479.8|110429.8|11
1735812580000|2025-01-02 10:09:40|110485.3|110435.3|110482.5|110432.5|110486.2|110436.2|110480.4|110430.4|13
1735812590000|2025-01-02 10:09:50|110482.2|110432.2|110479.9|110429.9|110482.5|110432.5|110477.1|110427.1|12
1735812600000|2025-01-02 10:10:00|110480.1|110430.1|110478.3|110428.3|110484.5|110434.5|110478.1|110428.1|7
1735812610000|2025-01-02 10:10:10|110476.7|110426.7|110466.3|110441.3|110476.7|110441.3|110464.5|110426.7|6
1735812620000|2025-01-02 10:10:20|110467.4|110442.4|110473.2|110448.2|110474.3|110449.3|110467.4|110442.4|10
1735812630000|2025-01-02 10:10:30|110474.2|110449.2|110474.3|110449.3|110476|110451|110474.2|110449.2|4
1735812640000|2025-01-02 10:10:40|110475.1|110450.1|110470.4|110445.4|110475.1|110450.1|110470.3|110445.3|12
1735812650000|2025-01-02 10:10:50|110485.4|110435.4|110484.1|110434.1|110485.9|110435.9|110483|110433|8
1735812660000|2025-01-02 10:11:00|110482.6|110432.6|110485.5|110435.5|110486.4|110436.4|110482.6|110432.6|12
1735812670000|2025-01-02 10:11:10|110486.4|110436.4|110485.4|110435.4|110489.6|110439.6|110485.4|110435.4|18
1735812680000|2025-01-02 10:11:20|110488.1|110438.1|110489.4|110439.4|110489.4|110439.4|110487.8|110437.8|3
1735812690000|2025-01-02 10:11:30|110490|110440|110484.5|110434.5|110490|110440|110482.9|110432.9|12
1735812700000|2025-01-02 10:11:40|110483.7|110433.7|110488.4|110438.4|110488.4|110438.4|110482.8|110432.8|9
1735812710000|2025-01-02 10:11:50|110487.7|110437.7|110488.5|110438.5|110488.5|110438.5|110486.2|110436.2|4
1735812720000|2025-01-02 10:12:00|110488.9|110438.9|110480.2|110430.2|110489.1|110439.1|110478.2|110428.2|21
1735812730000|2025-01-02 10:12:10|110482.2|110432.2|110486.9|110436.9|110488.5|110438.5|110480.8|110430.8|19
1735812740000|2025-01-02 10:12:20|110487|110437|110479.4|110429.4|110488|110438|110479.4|110429.4|10
1735812750000|2025-01-02 10:12:30|110480|110430|110477.7|110427.7|110482.4|110432.4|110477.6|110427.6|28
1735812760000|2025-01-02 10:12:40|110479.3|110429.3|110476.2|110426.2|110482.4|110432.4|110476.2|110426.2|15
1735812770000|2025-01-02 10:12:50|110475.8|110425.8|110477.9|110427.9|110479.1|110429.1|110475.8|110425.8|13
1735812780000|2025-01-02 10:13:00|110477.6|110427.6|110478.6|110428.6|110479.5|110429.5|110475.5|110425.5|12
1735812790000|2025-01-02 10:13:10|110480.3|110430.3|110472.9|110422.9|110480.3|110430.3|110469|110419|14
1735812800000|2025-01-02 10:13:20|110473.3|110423.3|110491.7|110441.7|110491.7|110441.7|110472.1|110422.1|17
1735812810000|2025-01-02 10:13:30|110493.5|110443.5|110505.2|110455.2|110505.2|110455.2|110493.5|110443.5|20
1735812820000|2025-01-02 10:13:40|110506.8|110456.8|110508.7|110458.7|110508.7|110458.7|110503.1|110453.1|14
1735812830000|2025-01-02 10:13:50|110507.7|110457.7|110513|110463|110519.7|110469.7|110507.7|110457.7|29
1735812840000|2025-01-02 10:14:00|110513.4|110463.4|110522.5|110472.5|110522.5|110472.5|110513.4|110463.4|11
1735812850000|2025-01-02 10:14:10|110522|110472|110519.8|110469.8|110522.6|110472.6|110518.9|110468.9|12
1735812860000|2025-01-02 10:14:20|110520.5|110470.5|110533.9|110483.9|110534.6|110484.6|110519.8|110469.8|10
1735812870000|2025-01-02 10:14:30|110532.7|110482.7|110536.6|110486.6|110540.2|110490.2|110532.2|110482.2|14
1735812880000|2025-01-02 10:14:40|110536.9|110486.9|110537.2|110487.2|110537.2|110487.2|110536.7|110486.7|4
1735812890000|2025-01-02 10:14:50|110537.4|110487.4|110541.4|110491.4|110541.5|110491.5|110536.8|110486.8|9
1735812900000|2025-01-02 10:15:00|110542.1|110492.1|110535.2|110485.2|110545.2|110495.2|110535.2|110485.2|8
1735812910000|2025-01-02 10:15:10|110534.7|110484.7|110539.1|110489.1|110539.2|110489.2|110534.7|110484.7|4
1735812920000|2025-01-02 10:15:20|110539.9|110489.9|110544.3|110494.3|110544.3|110494.3|110539.5|110489.5|7
1735812930000|2025-01-02 10:15:30|110545.1|110495.1|110532.4|110482.4|110546.2|110496.2|110532.4|110482.4|16
1735812940000|2025-01-02 10:15:40|110533.6|110483.6|110533|110483|110534.5|110484.5|110533|110483|9
1735812950000|2025-01-02 10:15:50|110532.4|110482.4|110533|110483|110533.7|110483.7|110532.4|110482.4|9
1735812960000|2025-01-02 10:16:00|110534.3|110484.3|110543.5|110493.5|110543.5|110493.5|110533|110483|11
1735812970000|2025-01-02 10:16:10|110544.1|110494.1|110536.6|110486.6|110544.1|110494.1|110536.6|110486.6|5
1735812980000|2025-01-02 10:16:20|110536.4|110486.4|110534.6|110484.6|110536.4|110486.4|110534.3|110484.3|6
1735812990000|2025-01-02 10:16:30|110536.5|110486.5|110542.6|110492.6|110542.6|110492.6|110533.9|110483.9|15
1735813000000|2025-01-02 10:16:40|110542.3|110492.3|110553.5|110503.5|110553.5|110503.5|110542.3|110492.3|9
1735813010000|2025-01-02 10:16:50|110553.8|110503.8|110550.2|110500.2|110553.8|110503.8|110550.1|110500.1|13
1735813020000|2025-01-02 10:17:00|110550.3|110500.3|110550.2|110500.2|110554|110504|110550.2|110500.2|12
1735813030000|2025-01-02 10:17:10|110551.1|110501.1|110550.2|110500.2|110551.1|110501.1|110550.2|110500.2|2
1735813040000|2025-01-02 10:17:20|110551.4|110501.4|110549.8|110499.8|110551.4|110501.4|110549.8|110499.8|2
1735813050000|2025-01-02 10:17:30|110550|110500|110554|110504|110554|110504|110549.4|110499.4|14
1735813060000|2025-01-02 10:17:40|110553.1|110503.1|110550.6|110500.6|110554|110504|110550.6|110500.6|7
1735813070000|2025-01-02 10:17:50|110549.5|110499.5|110549.5|110499.5|110549.9|110499.9|110549.5|110499.5|6
1735813080000|2025-01-02 10:18:00|110550.3|110500.3|110555.3|110505.3|110561.6|110511.6|110550.3|110500.3|18
1735813090000|2025-01-02 10:18:10|110554.4|110504.4|110542.6|110492.6|110554.4|110504.4|110542.2|110492.2|10
1735813100000|2025-01-02 10:18:20|110543.3|110493.3|110544.7|110494.7|110544.8|110494.8|110543.3|110493.3|3
1735813110000|2025-01-02 10:18:30|110544.5|110494.5|110544.7|110494.7|110545.2|110495.2|110541.1|110491.1|11
1735813120000|2025-01-02 10:18:40|110544.8|110494.8|110540.9|110490.9|110544.8|110494.8|110540.8|110490.8|6
1735813130000|2025-01-02 10:18:50|110540.5|110490.5|110535.3|110485.3|110540.5|110490.5|110535.3|110485.3|8
1735813140000|2025-01-02 10:19:00|110535.1|110485.1|110535.1|110485.1|110535.6|110485.6|110535.1|110485.1|7
1735813150000|2025-01-02 10:19:10|110535.6|110485.6|110524.6|110474.6|110535.6|110485.6|110523.6|110473.6|13
1735813160000|2025-01-02 10:19:20|110523.2|110473.2|110519.3|110469.3|110523.2|110473.2|110514.5|110464.5|12
1735813170000|2025-01-02 10:19:30|110520.1|110470.1|110517.2|110467.2|110520.1|110470.1|110516.6|110466.6|6
1735813180000|2025-01-02 10:19:40|110514.4|110464.4|110514.7|110464.7|110514.7|110464.7|110514.4|110464.4|3
1735813190000|2025-01-02 10:19:50|110513.4|110463.4|110514.5|110464.5|110514.5|110464.5|110513.4|110463.4|2
1735813200000|2025-01-02 10:20:00|110514.3|110464.3|110514.3|110464.3|110514.5|110464.5|110514.3|110464.3|3
1735813210000|2025-01-02 10:20:10|110514|110464|110520.2|110470.2|110520.9|110470.9|110514|110464|10
1735813220000|2025-01-02 10:20:20|110520.9|110470.9|110500.9|110475.9|110520.9|110479.2|110499.8|110470.2|6
1735813230000|2025-01-02 10:20:30|110502.1|110477.1|110496.5|110471.5|110502.1|110477.1|110496.5|110471.5|7
1735813240000|2025-01-02 10:20:40|110495.3|110470.3|110496.7|110471.7|110497.8|110472.8|110495.3|110470.3|3
1735813250000|2025-01-02 10:20:50|110497.9|110472.9|110501.6|110476.6|110506.1|110481.1|110497.9|110472.9|8
1735813260000|2025-01-02 10:21:00|110503.6|110478.6|110501.4|110476.4|110503.6|110478.6|110500.2|110475.2|6
1735813270000|2025-01-02 10:21:10|110503.6|110478.6|110505.9|110480.9|110505.9|110480.9|110503.6|110478.6|2
1735813280000|2025-01-02 10:21:20|110507.7|110482.7|110505.7|110480.7|110507.7|110482.7|110505.7|110480.7|3
1735813290000|2025-01-02 10:21:30|110504.7|110479.7|110505.6|110480.6|110508.9|110483.9|110504.7|110479.7|3
1735813300000|2025-01-02 10:21:40|110506.7|110481.7|110498.6|110473.6|110513.6|110488.6|110494.7|110469.7|25
1735813310000|2025-01-02 10:21:50|110498.9|110473.9|110495.6|110470.6|110503.6|110478.6|110495.6|110470.6|11
1735813320000|2025-01-02 10:22:00|110494.8|110469.8|110490.8|110465.8|110494.8|110469.8|110490.5|110465.5|15
1735813330000|2025-01-02 10:22:10|110491.7|110466.7|110484.7|110459.7|110492.3|110467.3|110484.7|110459.7|8
1735813340000|2025-01-02 10:22:20|110485|110460|110486.6|110461.6|110487.7|110462.7|110483.6|110458.6|10
1735813350000|2025-01-02 10:22:30|110486.2|110461.2|110482.8|110457.8|110488.7|110463.7|110480.8|110455.8|22
1735813360000|2025-01-02 10:22:40|110482.7|110457.7|110484.3|110459.3|110484.4|110459.4|110478.8|110453.8|12
1735813370000|2025-01-02 10:22:50|110485.8|110460.8|110482.2|110457.2|110488.1|110463.1|110481.3|110456.3|18
1735813380000|2025-01-02 10:23:00|110482.6|110457.6|110491.4|110466.4|110492.3|110467.3|110482.6|110457.6|14
1735813390000|2025-01-02 10:23:10|110492.3|110467.3|110487.1|110462.1|110493.4|110468.4|110482.7|110457.7|8
1735813400000|2025-01-02 10:23:20|110485.6|110460.6|110489.8|110464.8|110492.2|110467.2|110482.2|110457.2|13
1735813410000|2025-01-02 10:23:30|110490.6|110465.6|110475.9|110450.9|110497.4|110472.4|110472.4|110447.4|23
1735813420000|2025-01-02 10:23:40|110473.3|110448.3|110473.5|110448.5|110475.9|110450.9|110469.8|110444.8|9
1735813430000|2025-01-02 10:23:50|110474.8|110449.8|110474.6|110449.6|110477.9|110452.9|110474.6|110449.6|5
1735813440000|2025-01-02 10:24:00|110475.3|110450.3|110483|110458|110489.8|110464.8|110472.4|110447.4|20
1735813450000|2025-01-02 10:24:10|110484.5|110459.5|110483.3|110458.3|110484.5|110459.5|110483.3|110458.3|2
1735813460000|2025-01-02 10:24:20|110484.8|110459.8|110497.1|110472.1|110503.4|110478.4|110484.8|110459.8|22
1735813470000|2025-01-02 10:24:30|110495.8|110470.8|110500.7|110475.7|110500.7|110475.7|110494.9|110469.9|9
1735813480000|2025-01-02 10:24:40|110498.2|110473.2|110496.7|110471.7|110502.1|110477.1|110493.9|110468.9|16
1735813490000|2025-01-02 10:24:50|110494.9|110469.9|110490|110465|110496.9|110471.9|110488.1|110463.1|28
1735813500000|2025-01-02 10:25:00|110489.8|110464.8|110488.4|110463.4|110489.8|110464.8|110488.1|110463.1|7
1735813510000|2025-01-02 10:25:10|110488.1|110463.1|110492.2|110467.2|110495.7|110470.7|110486.5|110461.5|16
1735813520000|2025-01-02 10:25:20|110490.1|110465.1|110487.2|110462.2|110491.4|110466.4|110487.2|110462.2|4
1735813530000|2025-01-02 10:25:30|110488.5|110463.5|110495.6|110470.6|110496.2|110471.2|110488.5|110463.5|14
1735813540000|2025-01-02 10:25:40|110496.9|110471.9|110506.6|110481.6|110508.6|110483.6|110496.9|110471.9|16
1735813550000|2025-01-02 10:25:50|110507.9|110482.9|110503.1|110478.1|110513.4|110488.4|110494|110469|25
1735813560000|2025-01-02 10:26:00|110505.9|110480.9|110499.1|110474.1|110506.4|110481.4|110499.1|110474.1|16
1735813570000|2025-01-02 10:26:10|110500|110475|110503|110478|110505.2|110480.2|110500|110475|12
1735813580000|2025-01-02 10:26:20|110508.5|110483.5|110504.2|110479.2|110508.5|110483.5|110504.2|110479.2|10
1735813590000|2025-01-02 10:26:30|110507|110482|110513.1|110488.1|110513.1|110488.1|110504.2|110479.2|14
1735813600000|2025-01-02 10:26:40|110510.1|110485.1|110510.5|110485.5|110519|110494|110505.2|110480.2|16
1735813610000|2025-01-02 10:26:50|110509|110484|110510.4|110485.4|110510.5|110485.5|110508.2|110483.2|5
1735813620000|2025-01-02 10:27:00|110512.1|110487.1|110510.6|110485.6|110512.3|110487.3|110508.5|110483.5|13
1735813630000|2025-01-02 10:27:10|110515.2|110490.2|110509.9|110484.9|110515.2|110490.2|110509.9|110484.9|13
1735813640000|2025-01-02 10:27:20|110514.3|110489.3|110524.5|110499.5|110526.5|110501.5|110509.9|110484.9|8
1735813650000|2025-01-02 10:27:30|110526.5|110501.5|110523.5|110498.5|110526.5|110501.5|110519.7|110494.7|15
1735813660000|2025-01-02 10:27:40|110533.4|110483.4|110530.7|110505.7|110533.4|110505.7|110520.8|110483.4|19
1735813670000|2025-01-02 10:27:50|110529.3|110504.3|110541.3|110516.3|110542.4|110517.4|110529.3|110504.3|20
1735813680000|2025-01-02 10:28:00|110538.5|110513.5|110537.1|110512.1|110538.9|110513.9|110536.5|110511.5|6
1735813690000|2025-01-02 10:28:10|110536.8|110511.8|110543.5|110518.5|110546.4|110521.4|110532.7|110507.7|16
1735813700000|2025-01-02 10:28:20|110545.5|110520.5|110544.4|110519.4|110545.5|110520.5|110543.5|110518.5|7
1735813710000|2025-01-02 10:28:30|110545.5|110520.5|110536.3|110511.3|110545.5|110520.5|110535.2|110510.2|12
1735813720000|2025-01-02 10:28:40|110534|110509|110533.1|110508.1|110536.3|110511.3|110528.9|110503.9|13
1735813730000|2025-01-02 10:28:50|110532.9|110507.9|110533.7|110508.7|110534.5|110509.5|110532.4|110507.4|5
1735813740000|2025-01-02 10:29:00|110532.2|110507.2|110535|110510|110535|110510|110530.6|110505.6|7
1735813750000|2025-01-02 10:29:10|110537.7|110512.7|110533.1|110508.1|110537.7|110512.7|110533.1|110508.1|6
1735813770000|2025-01-02 10:29:30|110531.9|110506.9|110526.6|110501.6|110536.8|110511.8|110526.4|110501.4|9
1735813780000|2025-01-02 10:29:40|110529.9|110504.9|110528.5|110503.5|110529.9|110504.9|110528.5|110503.5|2
1735813790000|2025-01-02 10:29:50|110529.9|110504.9|110527.6|110502.6|110529.9|110504.9|110526.3|110501.3|8
1735813800000|2025-01-02 10:30:00|110529.8|110504.8|110528.8|110503.8|110531.3|110506.3|110527.6|110502.6|5
1735813820000|2025-01-02 10:30:20|110530.4|110505.4|110532.3|110507.3|110534.9|110509.9|110530.2|110505.2|13
1735813830000|2025-01-02 10:30:30|110531.1|110506.1|110532.2|110507.2|110534.3|110509.3|110531.1|110506.1|11
1735813840000|2025-01-02 10:30:40|110533|110508|110539.1|110514.1|110542.1|110517.1|110533|110508|29
1735813850000|2025-01-02 10:30:50|110541.6|110516.6|110543.2|110518.2|110548.8|110523.8|110541.6|110516.6|9
1735813860000|2025-01-02 10:31:00|110544.9|110519.9|110552.3|110527.3|110555.5|110530.5|110544.9|110519.9|15
1735813870000|2025-01-02 10:31:10|110555.4|110530.4|110560.4|110535.4|110560.4|110535.4|110553.9|110528.9|10
1735813880000|2025-01-02 10:31:20|110558.5|110533.5|110569.2|110544.2|110576.2|110551.2|110557.5|110532.5|11
1735813890000|2025-01-02 10:31:30|110568.2|110543.2|110573.3|110548.3|110574.3|110549.3|110568.2|110543.2|9
1735813900000|2025-01-02 10:31:40|110571.7|110546.7|110577.5|110552.5|110583.2|110558.2|110571.7|110546.7|15
1735813910000|2025-01-02 10:31:50|110579.2|110554.2|110604.1|110579.1|110609.6|110584.6|110579.2|110554.2|29
1735813920000|2025-01-02 10:32:00|110604.4|110579.4|110641.4|110616.4|110649.5|110624.5|110604.2|110579.2|44
1735813930000|2025-01-02 10:32:10|110643.5|110618.5|110642.3|110617.3|110646.2|110621.2|110630|110605|39
1735813940000|2025-01-02 10:32:20|110642|110617|110639.4|110614.4|110647.3|110622.3|110632.1|110607.1|36
1735813950000|2025-01-02 10:32:30|110638.1|110613.1|110638.9|110613.9|110641|110616|110627.6|110602.6|18
1735813960000|2025-01-02 10:32:40|110640.5|110615.5|110627.8|110602.8|110640.5|110615.5|110627|110602|17
1735813970000|2025-01-02 10:32:50|110627|110602|110614.6|110589.6|110627|110602|110613|110588|24
1735813980000|2025-01-02 10:33:00|110616.9|110591.9|110634.5|110609.5|110637.5|110612.5|110614.6|110589.6|29
1735813990000|2025-01-02 10:33:10|110631.1|110606.1|110634.5|110609.5|110639.7|110614.7|110627.9|110602.9|21
1735814000000|2025-01-02 10:33:20|110633.2|110608.2|110625.3|110600.3|110633.2|110608.2|110625.3|110600.3|14
1735814010000|2025-01-02 10:33:30|110624.3|110599.3|110619.8|110594.8|110624.4|110599.4|110618.5|110593.5|9
1735814020000|2025-01-02 10:33:40|110620.9|110595.9|110646.7|110621.7|110651.2|110626.2|110618.2|110593.2|28
1735814030000|2025-01-02 10:33:50|110642.7|110617.7|110653.1|110628.1|110656.1|110631.1|110642.7|110617.7|20
1735814040000|2025-01-02 10:34:00|110652.7|110627.7|110655.6|110630.6|110655.9|110630.9|110647.9|110622.9|27
1735814050000|2025-01-02 10:34:10|110653.7|110628.7|110662|110637|110662|110637|110650.8|110625.8|24
1735814060000|2025-01-02 10:34:20|110664.2|110639.2|110655.1|110630.1|110664.2|110639.2|110650.4|110625.4|19
1735814070000|2025-01-02 10:34:30|110656.4|110631.4|110636.2|110611.2|110657.8|110632.8|110635.9|110610.9|21
1735814080000|2025-01-02 10:34:40|110636.4|110611.4|110641.5|110616.5|110647|110622|110634.5|110609.5|17
1735814090000|2025-01-02 10:34:50|110637|110612|110640.5|110615.5|110644.6|110619.6|110637|110612|15
1735814100000|2025-01-02 10:35:00|110645.5|110620.5|110661.7|110636.7|110667.5|110642.5|110644.7|110619.7|25
1735814110000|2025-01-02 10:35:10|110659.7|110634.7|110661.8|110636.8|110666.1|110641.1|110656.6|110631.6|20
1735814120000|2025-01-02 10:35:20|110659.9|110634.9|110649|110624|110659.9|110634.9|110639.5|110614.5|17
1735814130000|2025-01-02 10:35:30|110650.3|110625.3|110634.5|110609.5|110650.4|110625.4|110628.1|110603.1|31
1735814140000|2025-01-02 10:35:40|110632.8|110607.8|110639.5|110614.5|110642.9|110617.9|110630.8|110605.8|17
1735814150000|2025-01-02 10:35:50|110642.5|110617.5|110642.5|110617.5|110645.3|110620.3|110638.4|110613.4|16
1735814160000|2025-01-02 10:36:00|110645.6|110620.6|110625.1|110600.1|110645.7|110620.7|110623.6|110598.6|15
1735814170000|2025-01-02 10:36:10|110626.1|110601.1|110616.5|110591.5|110626.1|110601.1|110613.3|110588.3|19
1735814180000|2025-01-02 10:36:20|110619.6|110594.6|110619.5|110594.5|110620.6|110595.6|110611.7|110586.7|11
1735814190000|2025-01-02 10:36:30|110618.6|110593.6|110616.5|110591.5|110619.7|110594.7|110614.1|110589.1|19
1735814200000|2025-01-02 10:36:40|110616.6|110591.6|110622.1|110597.1|110628.4|110603.4|110616.6|110591.6|17
1735814210000|2025-01-02 10:36:50|110624.5|110599.5|110636.4|110611.4|110638.6|110613.6|110624.5|110599.5|14
1735814220000|2025-01-02 10:37:00|110644.6|110619.6|110639.2|110614.2|110651.2|110626.2|110638.2|110613.2|15
1735814230000|2025-01-02 10:37:10|110640.3|110615.3|110633.3|110608.3|110643.7|110618.7|110630.8|110605.8|21
1735814240000|2025-01-02 10:37:20|110635.7|110610.7|110627.4|110602.4|110637.6|110612.6|110627.4|110602.4|17
1735814250000|2025-01-02 10:37:30|110623.8|110598.8|110625.9|110600.9|110625.9|110600.9|110621.1|110596.1|10
1735814260000|2025-01-02 10:37:40|110626.2|110601.2|110628.3|110603.3|110630|110605|110626.2|110601.2|8
1735814270000|2025-01-02 10:37:50|110630.1|110605.1|110645.1|110620.1|110649.7|110624.7|110630.1|110605.1|30
1735814280000|2025-01-02 10:38:00|110642|110617|110648.6|110623.6|110650.3|110625.3|110639.5|110614.5|25
1735814290000|2025-01-02 10:38:10|110646.6|110621.6|110645.6|110620.6|110650.9|110625.9|110643.5|110618.5|17
1735814300000|2025-01-02 10:38:20|110645.3|110620.3|110654.6|110629.6|110657.2|110632.2|110645.3|110620.3|9
1735814310000|2025-01-02 10:38:30|110656.2|110631.2|110656.6|110631.6|110659.7|110634.7|110654.1|110629.1|8
1735814320000|2025-01-02 10:38:40|110656.8|110631.8|110651.3|110626.3|110658.7|110633.7|110646.9|110621.9|18
1735814330000|2025-01-02 10:38:50|110651.4|110626.4|110647.8|110622.8|110651.4|110626.4|110643.4|110618.4|7
1735814340000|2025-01-02 10:39:00|110646.7|110621.7|110649.4|110624.4|110655.9|110630.9|110646.7|110621.7|12
1735814350000|2025-01-02 10:39:10|110647.7|110622.7|110649.7|110624.7|110651.4|110626.4|110646.6|110621.6|13
1735814360000|2025-01-02 10:39:20|110652.3|110627.3|110645.5|110620.5|110652.4|110627.4|110644.3|110619.3|8
1735814370000|2025-01-02 10:39:30|110642.8|110617.8|110632|110607|110642.8|110617.8|110631|110606|14
1735814380000|2025-01-02 10:39:40|110634.5|110609.5|110642.1|110617.1|110645|110620|110630.3|110605.3|12
1735814390000|2025-01-02 10:39:50|110640.8|110615.8|110638.4|110613.4|110644.7|110619.7|110636.7|110611.7|12
1735814400000|2025-01-02 10:40:00|110635.6|110610.6|110639.9|110614.9|110647.1|110622.1|110635.6|110610.6|11
1735814410000|2025-01-02 10:40:10|110640.6|110615.6|110642.2|110617.2|110649.1|110624.1|110637.5|110612.5|17
1735814420000|2025-01-02 10:40:20|110642.5|110617.5|110639.4|110614.4|110643|110618|110636.4|110611.4|8
1735814430000|2025-01-02 10:40:30|110639.3|110614.3|110646.6|110621.6|110646.6|110621.6|110636.7|110611.7|14
1735814440000|2025-01-02 10:40:40|110643.8|110618.8|110635.4|110610.4|110644.7|110619.7|110635.4|110610.4|15
1735814450000|2025-01-02 10:40:50|110634.5|110609.5|110639.7|110614.7|110639.7|110614.7|110633.1|110608.1|7
1735814460000|2025-01-02 10:41:00|110638.4|110613.4|110638.3|110613.3|110638.4|110613.4|110633.3|110608.3|14
1735814470000|2025-01-02 10:41:10|110642|110617|110640.6|110615.6|110652|110627|110639.5|110614.5|13
1735814480000|2025-01-02 10:41:20|110641.2|110616.2|110633.2|110608.2|110646.9|110621.9|110632.2|110607.2|12
1735814490000|2025-01-02 10:41:30|110632.3|110607.3|110631.5|110606.5|110637.3|110612.3|110630.4|110605.4|12
1735814500000|2025-01-02 10:41:40|110632.1|110607.1|110634.7|110609.7|110634.7|110609.7|110631.3|110606.3|6
1735814510000|2025-01-02 10:41:50|110632.5|110607.5|110629.8|110604.8|110638.3|110613.3|110629|110604|16
1735814520000|2025-01-02 10:42:00|110628.6|110603.6|110632.5|110607.5|110632.5|110607.5|110627.4|110602.4|9
1735814530000|2025-01-02 10:42:10|110634.4|110609.4|110640.1|110615.1|110644.9|110619.9|110634.4|110609.4|19
1735814540000|2025-01-02 10:42:20|110640|110615|110629.8|110604.8|110640|110615|110627.2|110602.2|10
1735814550000|2025-01-02 10:42:30|110626.9|110601.9|110612.6|110587.6|110631.9|110606.9|110610.6|110585.6|18
1735814560000|2025-01-02 10:42:40|110613.8|110588.8|110610.5|110585.5|110619.8|110594.8|110604.2|110579.2|25
1735814570000|2025-01-02 10:42:50|110609.1|110584.1|110618|110593|110620.6|110595.6|110609.1|110584.1|20
1735814580000|2025-01-02 10:43:00|110617|110592|110622.5|110597.5|110623.6|110598.6|110617|110592|12
1735814590000|2025-01-02 10:43:10|110623.5|110598.5|110620.7|110595.7|110623.5|110598.5|110620.7|110595.7|5
1735814600000|2025-01-02 10:43:20|110621|110596|110620.6|110595.6|110622.5|110597.5|110619.4|110594.4|13
1735814610000|2025-01-02 10:43:30|110621.8|110596.8|110629.8|110604.8|110631.9|110606.9|110620.1|110595.1|15
1735814620000|2025-01-02 10:43:40|110632.5|110607.5|110627.7|110602.7|110632.5|110607.5|110627.7|110602.7|8
1735814630000|2025-01-02 10:43:50|110626.6|110601.6|110623.5|110598.5|110630.5|110605.5|110619.3|110594.3|30
1735814640000|2025-01-02 10:44:00|110622|110597|110615.9|110590.9|110622|110597|110609.9|110584.9|17
1735814650000|2025-01-02 10:44:10|110614.9|110589.9|110621.7|110596.7|110621.7|110596.7|110614.9|110589.9|12
1735814660000|2025-01-02 10:44:20|110622.6|110597.6|110621|110596|110622.6|110597.6|110616.1|110591.1|11
1735814670000|2025-01-02 10:44:30|110622.2|110597.2|110625.3|110600.3|110628.2|110603.2|110622.2|110597.2|10
1735814680000|2025-01-02 10:44:40|110625.2|110600.2|110621|110596|110628.8|110603.8|110619.7|110594.7|12
1735814690000|2025-01-02 10:44:50|110623.7|110598.7|110614.2|110589.2|110625.2|110600.2|110613.8|110588.8|10
1735814700000|2025-01-02 10:45:00|110614.4|110589.4|110613.1|110588.1|110614.4|110589.4|110610.3|110585.3|8
1735814710000|2025-01-02 10:45:10|110614.2|110589.2|110627.8|110602.8|110630.1|110605.1|110614.2|110589.2|10
1735814720000|2025-01-02 10:45:20|110624.9|110599.9|110620.5|110595.5|110627.9|110602.9|110620.5|110595.5|8
1735814730000|2025-01-02 10:45:30|110621.5|110596.5|110622.3|110597.3|110622.4|110597.4|110621.5|110596.5|3
1735814740000|2025-01-02 10:45:40|110622.4|110597.4|110624.6|110599.6|110624.6|110599.6|110618.8|110593.8|7
1735814750000|2025-01-02 10:45:50|110627.8|110602.8|110625.5|110600.5|110628.4|110603.4|110623.3|110598.3|11
1735814760000|2025-01-02 10:46:00|110625.4|110600.4|110624.4|110599.4|110626.3|110601.3|110621.6|110596.6|10
1735814770000|2025-01-02 10:46:10|110628.9|110603.9|110631.4|110606.4|110631.4|110606.4|110622.7|110597.7|10
1735814780000|2025-01-02 10:46:20|110631.6|110606.6|110627.5|110602.5|110632.6|110607.6|110626.2|110601.2|24
1735814790000|2025-01-02 10:46:30|110628.6|110603.6|110626.7|110601.7|110628.6|110603.6|110626.1|110601.1|10
1735814800000|2025-01-02 10:46:40|110626.4|110601.4|110623.4|110598.4|110628.3|110603.3|110621.2|110596.2|10
1735814810000|2025-01-02 10:46:50|110625.4|110600.4|110596.9|110571.9|110625.4|110600.4|110596.9|110571.9|26
1735814820000|2025-01-02 10:47:00|110597.8|110572.8|110606.5|110581.5|110609.6|110584.6|110597.8|110572.8|11
1735814830000|2025-01-02 10:47:10|110608.3|110583.3|110607.8|110582.8|110609.2|110584.2|110604.4|110579.4|10
1735814840000|2025-01-02 10:47:20|110606.6|110581.6|110608.9|110583.9|110609.1|110584.1|110606.6|110581.6|7
1735814850000|2025-01-02 10:47:30|110610.2|110585.2|110610.2|110585.2|110610.2|110585.2|110610.2|110585.2|1
1735814860000|2025-01-02 10:47:40|110611.4|110586.4|110609.3|110584.3|110611.4|110586.4|110609.3|110584.3|3
1735814870000|2025-01-02 10:47:50|110612.6|110587.6|110609.4|110584.4|110612.6|110587.6|110609.4|110584.4|3
1735814880000|2025-01-02 10:48:00|110610.5|110585.5|110612|110587|110615.4|110590.4|110610.5|110585.5|13
1735814890000|2025-01-02 10:48:10|110615.3|110590.3|110607.7|110582.7|110615.3|110590.3|110605.8|110580.8|12
1735814900000|2025-01-02 10:48:20|110608.7|110583.7|110610.2|110585.2|110613.5|110588.5|110608.7|110583.7|11
1735814910000|2025-01-02 10:48:30|110611.4|110586.4|110617.1|110592.1|110621.7|110596.7|110611.4|110586.4|16
1735814920000|2025-01-02 10:48:40|110615.5|110590.5|110774.2|110724.2|110774.2|110724.2|110615.5|110590.5|40
1735814930000|2025-01-02 10:48:50|110760.4|110710.4|110794.5|110744.5|110810.4|110753.8|110742.6|110694.2|67
1735814940000|2025-01-02 10:49:00|110779.4|110754.4|110774.5|110749.5|110827.8|110777.4|110766|110741|64
1735814950000|2025-01-02 10:49:10|110776.2|110751.2|110776.4|110751.4|110796.1|110771.1|110768.3|110743.3|39
1735814960000|2025-01-02 10:49:20|110779.5|110754.5|110807.9|110782.9|110810.3|110785.3|110779.4|110754.4|33
1735814970000|2025-01-02 10:49:30|110809.5|110784.5|110840.4|110815.4|110849.9|110824.9|110791.1|110766.1|53
1735814980000|2025-01-02 10:49:40|110836.2|110811.2|110876.5|110851.5|110894|110864.7|110836.2|110802.4|62
1735814990000|2025-01-02 10:49:50|110878|110853|110852.9|110827.9|110892.6|110867.6|110838.6|110813.6|48
1735815000000|2025-01-02 10:50:00|110854.6|110829.6|110838.6|110813.6|110863|110833.7|110835.3|110810.3|45
1735815010000|2025-01-02 10:50:10|110840.5|110815.5|110806.1|110781.1|110848.9|110823.9|110800.6|110775.6|38
1735815020000|2025-01-02 10:50:20|110805.8|110780.8|110783.6|110758.6|110811.6|110786.6|110774.2|110749.2|38
1735815030000|2025-01-02 10:50:30|110783|110758|110828.9|110803.9|110866.3|110841.3|110778.1|110753.1|62
1735815040000|2025-01-02 10:50:40|110831.8|110806.8|110824.4|110799.4|110851.7|110826.7|110821.1|110796.1|41
1735815050000|2025-01-02 10:50:50|110818.7|110793.7|110831.5|110806.5|110831.5|110806.5|110816.8|110791.8|35
1735815060000|2025-01-02 10:51:00|110825.6|110800.6|110809.9|110784.9|110826|110801|110806|110781|25
1735815070000|2025-01-02 10:51:10|110811.8|110786.8|110796.1|110771.1|110818.1|110793.1|110790|110765|42
1735815080000|2025-01-02 10:51:20|110796|110771|110792.5|110767.5|110803.7|110778.7|110790.7|110765.7|21
1735815090000|2025-01-02 10:51:30|110791.5|110766.5|110783.3|110758.3|110791.5|110766.5|110768.9|110743.9|40
1735815100000|2025-01-02 10:51:40|110784.8|110759.8|110789.1|110764.1|110801|110776|110782|110757|28
1735815110000|2025-01-02 10:51:50|110786.5|110761.5|110793.8|110768.8|110795.1|110770.1|110786.5|110761.5|25
1735815120000|2025-01-02 10:52:00|110792.5|110767.5|110834.8|110809.8|110834.8|110809.8|110791.8|110766.8|49
1735815130000|2025-01-02 10:52:10|110832.9|110807.9|110783.1|110758.1|110832.9|110807.9|110783.1|110758.1|34
1735815140000|2025-01-02 10:52:20|110785.4|110760.4|110772.6|110747.6|110786.1|110761.1|110771.4|110746.4|21
1735815150000|2025-01-02 10:52:30|110771.4|110746.4|110812.1|110762.1|110814.9|110764.9|110771.4|110738|38
1735815160000|2025-01-02 10:52:40|110812.4|110762.4|110804.3|110754.3|110821|110771|110804.3|110754.3|27
1735815170000|2025-01-02 10:52:50|110806|110756|110815|110765|110824.7|110774.7|110804.3|110754.3|32
1735815180000|2025-01-02 10:53:00|110812.6|110762.6|110824.5|110774.5|110841.3|110791.3|110805.6|110755.6|34
1735815190000|2025-01-02 10:53:10|110823.7|110773.7|110799.4|110749.4|110823.7|110773.7|110792.6|110742.6|27
1735815200000|2025-01-02 10:53:20|110796.3|110746.3|110781.1|110731.1|110796.3|110746.3|110778.4|110728.4|26
1735815210000|2025-01-02 10:53:30|110778.4|110728.4|110772.2|110722.2|110782.9|110732.9|110772.2|110722.2|40
1735815220000|2025-01-02 10:53:40|110766.4|110716.4|110767.6|110717.6|110777.9|110727.9|110766|110716|30
1735815230000|2025-01-02 10:53:50|110766|110716|110765.8|110715.8|110781|110731|110765.6|110715.6|38
1735815240000|2025-01-02 10:54:00|110763.9|110713.9|110745.5|110695.5|110764.8|110714.8|110745.5|110695.5|22
1735815250000|2025-01-02 10:54:10|110746.1|110696.1|110749.1|110699.1|110753.1|110703.1|110743|110693|16
1735815260000|2025-01-02 10:54:20|110748.8|110698.8|110743.5|110693.5|110755|110705|110742.2|110692.2|21
1735815270000|2025-01-02 10:54:30|110742.2|110692.2|110739.1|110689.1|110744.3|110694.3|110733.8|110683.8|26
1735815280000|2025-01-02 10:54:40|110738.7|110688.7|110763.2|110713.2|110767.5|110717.5|110731.4|110681.4|28
1735815290000|2025-01-02 10:54:50|110761.1|110711.1|110804.5|110754.5|110805|110755|110761.1|110711.1|31
1735815300000|2025-01-02 10:55:00|110804.4|110754.4|110811.2|110761.2|110811.2|110761.2|110800.2|110750.2|23
1735815310000|2025-01-02 10:55:10|110814.9|110764.9|110799.5|110749.5|110814.9|110764.9|110799.5|110749.5|21
1735815320000|2025-01-02 10:55:20|110802.3|110752.3|110805.7|110755.7|110809|110759|110802.3|110752.3|9
1735815330000|2025-01-02 10:55:30|110799|110749|110804|110754|110804|110754|110788.4|110738.4|24
1735815340000|2025-01-02 10:55:40|110808|110758|110790.9|110740.9|110808|110758|110786.1|110736.1|14
1735815350000|2025-01-02 10:55:50|110794.1|110744.1|110802.9|110752.9|110802.9|110752.9|110794.1|110744.1|19
1735815360000|2025-01-02 10:56:00|110803.4|110753.4|110812.2|110762.2|110814|110764|110797|110747|19
1735815370000|2025-01-02 10:56:10|110814.7|110764.7|110807.9|110757.9|110817.6|110767.6|110807.8|110757.8|13
1735815380000|2025-01-02 10:56:20|110807.3|110757.3|110833.6|110783.6|110838.4|110788.4|110806.7|110756.7|16
1735815390000|2025-01-02 10:56:30|110834.9|110784.9|110834.5|110784.5|110835.2|110785.2|110827.3|110777.3|16
1735815400000|2025-01-02 10:56:40|110836|110786|110819.9|110769.9|110836.4|110786.4|110816.3|110766.3|14
1735815410000|2025-01-02 10:56:50|110820.4|110770.4|110827.2|110802.2|110829.1|110804.1|110819.8|110770.4|16
1735815420000|2025-01-02 10:57:00|110825.1|110800.1|110826.9|110801.9|110837.7|110812.7|110823.5|110798.5|31
1735815430000|2025-01-02 10:57:10|110825.1|110800.1|110827.2|110802.2|110827.6|110802.6|110825.1|110800.1|4
1735815440000|2025-01-02 10:57:20|110829.2|110804.2|110830|110805|110837.7|110812.7|110829.2|110804.2|20
1735815450000|2025-01-02 10:57:30|110833.7|110808.7|110840.2|110815.2|110842.9|110817.9|110827.9|110802.9|22
1735815460000|2025-01-02 10:57:40|110837.2|110812.2|110825.1|110800.1|110840.2|110815.2|110817.2|110792.2|21
1735815470000|2025-01-02 10:57:50|110827|110802|110829.4|110804.4|110835|110810|110822.9|110797.9|18
1735815480000|2025-01-02 10:58:00|110827|110802|110827.6|110777.6|110833.6|110808.6|110820.9|110775.4|27
1735815490000|2025-01-02 10:58:10|110816|110791|110827.2|110802.2|110831|110806|110816|110791|28
1735815500000|2025-01-02 10:58:20|110825.1|110800.1|110833.6|110808.6|110855.6|110817.2|110820.8|110792|22
1735815510000|2025-01-02 10:58:30|110836|110811|110839.5|110814.5|110841.4|110816.4|110836|110811|10
1735815520000|2025-01-02 10:58:40|110839.4|110814.4|110840.2|110815.2|110851.8|110826.8|110833.4|110808.4|17
1735815530000|2025-01-02 10:58:50|110838.6|110813.6|110868.5|110818.5|110870.1|110826.8|110838.6|110808.3|34
1735815540000|2025-01-02 10:59:00|110868.9|110818.9|110874.1|110824.1|110874.1|110831.2|110851.6|110815.2|16
1735815550000|2025-01-02 10:59:10|110875.4|110825.4|110854.7|110829.7|110875.4|110842.1|110852.4|110825.4|20
1735815560000|2025-01-02 10:59:20|110852.4|110827.4|110859.1|110834.1|110862.3|110837.3|110846.6|110821.6|19
1735815570000|2025-01-02 10:59:30|110857.5|110832.5|110851.5|110826.5|110862.7|110834.6|110849.7|110812.4|16
1735815580000|2025-01-02 10:59:40|110853.8|110828.8|110850.8|110825.8|110855.2|110830.2|110837.4|110812.4|31
1735815590000|2025-01-02 10:59:50|110852.1|110827.1|110849.7|110824.7|110857.2|110832.2|110845.1|110820.1|22
1735815600000|2025-01-02 11:00:00|110850.8|110825.8|110854.9|110829.9|110867.1|110842.1|110849.9|110824.9|24
1735815610000|2025-01-02 11:00:10|110852.2|110827.2|110853.9|110828.9|110854.6|110829.6|110852.2|110827.2|6
1735815620000|2025-01-02 11:00:20|110853.6|110828.6|110850.8|110825.8|110859.9|110834.9|110849.3|110824.3|20
1735815630000|2025-01-02 11:00:30|110854|110829|110850.5|110825.5|110863.8|110838.8|110848.9|110823.9|27
1735815640000|2025-01-02 11:00:40|110848.1|110823.1|110840.9|110815.9|110851.1|110826.1|110829.3|110804.3|35
1735815650000|2025-01-02 11:00:50|110840.7|110815.7|110843|110818|110853.9|110828.9|110840.7|110815.7|21
1735815660000|2025-01-02 11:01:00|110841.5|110816.5|110849.2|110824.2|110849.2|110824.2|110841.5|110816.5|15
1735815670000|2025-01-02 11:01:10|110849.4|110824.4|110859|110834|110859|110834|110848.9|110823.9|14
1735815680000|2025-01-02 11:01:20|110863.9|110838.9|110848.6|110823.6|110863.9|110838.9|110848.6|110823.6|14
1735815690000|2025-01-02 11:01:30|110849.8|110824.8|110855.4|110830.4|110861.2|110836.2|110849.8|110824.8|17
1735815700000|2025-01-02 11:01:40|110856.4|110831.4|110845.1|110820.1|110868.2|110843.2|110845.1|110820.1|22
1735815710000|2025-01-02 11:01:50|110843.9|110818.9|110846.1|110821.1|110848.4|110823.4|110842|110817|16
1735815720000|2025-01-02 11:02:00|110846.5|110821.5|110837.1|110812.1|110848|110823|110831.1|110806.1|23
1735815730000|2025-01-02 11:02:10|110839.2|110814.2|110838.8|110813.8|110847|110822|110837.8|110812.8|17
1735815740000|2025-01-02 11:02:20|110839|110814|110841.6|110816.6|110843.1|110818.1|110835.7|110810.7|20
1735815750000|2025-01-02 11:02:30|110840.6|110815.6|110853.8|110828.8|110857.2|110832.2|110838.4|110813.4|8
1735815760000|2025-01-02 11:02:40|110853.6|110828.6|110842.2|110817.2|110854.4|110829.4|110842.2|110817.2|14
1735815770000|2025-01-02 11:02:50|110846|110821|110846.4|110821.4|110846.4|110821.4|110842|110817|10
1735815780000|2025-01-02 11:03:00|110851.6|110826.6|110834.6|110809.6|110854|110829|110834.6|110809.6|11
1735815790000|2025-01-02 11:03:10|110833.4|110808.4|110842.7|110817.7|110844.8|110819.8|110832.5|110807.5|14
1735815800000|2025-01-02 11:03:20|110846|110821|110837.8|110812.8|110847.2|110822.2|110836.6|110811.6|22
1735815810000|2025-01-02 11:03:30|110835.9|110810.9|110828.9|110803.9|110838.7|110813.7|110826.8|110801.8|20
1735815820000|2025-01-02 11:03:40|110826.2|110801.2|110820.8|110795.8|110833.1|110808.1|110820.8|110795.8|12
1735815830000|2025-01-02 11:03:50|110822|110797|110802.2|110777.2|110822|110797|110802.2|110777.2|16
1735815840000|2025-01-02 11:04:00|110808.2|110783.2|110796.4|110771.4|110816.8|110791.8|110795.4|110770.4|24
1735815850000|2025-01-02 11:04:10|110795.5|110770.5|110789|110764|110795.5|110770.5|110782.6|110757.6|14
1735815860000|2025-01-02 11:04:20|110789.1|110764.1|110788.4|110763.4|110792|110767|110787.8|110762.8|10
1735815870000|2025-01-02 11:04:30|110787.2|110762.2|110801|110751|110801|110762.2|110787.2|110747.5|11
1735815880000|2025-01-02 11:04:40|110800.5|110750.5|110791|110741|110803.4|110753.4|110787|110737|24
1735815890000|2025-01-02 11:04:50|110788.9|110738.9|110779.4|110729.4|110790.1|110740.1|110779.4|110729.4|23
1735815900000|2025-01-02 11:05:00|110781.1|110731.1|110777.5|110727.5|110786|110736|110776.7|110726.7|16
1735815910000|2025-01-02 11:05:10|110778|110728|110778.1|110728.1|110779.5|110729.5|110776.2|110726.2|13
1735815920000|2025-01-02 11:05:20|110780|110730|110773.3|110723.3|110780|110730|110771.3|110721.3|19
1735815930000|2025-01-02 11:05:30|110768.1|110718.1|110759|110709|110769.2|110719.2|110753.5|110703.5|18
1735815940000|2025-01-02 11:05:40|110758.4|110708.4|110754.1|110704.1|110759.5|110709.5|110751.4|110701.4|18
1735815950000|2025-01-02 11:05:50|110752.7|110702.7|110745.6|110695.6|110756.9|110706.9|110742.8|110692.8|27
1735815960000|2025-01-02 11:06:00|110747.4|110697.4|110737.5|110687.5|110747.4|110697.4|110737.5|110687.5|18
1735815970000|2025-01-02 11:06:10|110740|110690|110737.9|110687.9|110740|110690|110737.4|110687.4|4
1735815980000|2025-01-02 11:06:20|110738.3|110688.3|110738.3|110688.3|110738.3|110688.3|110738.3|110688.3|1
1735815990000|2025-01-02 11:06:30|110738.1|110688.1|110736|110686|110738.1|110688.1|110736|110686|7
1735816000000|2025-01-02 11:06:40|110735.8|110685.8|110750.1|110700.1|110751.7|110701.7|110735.6|110685.6|14
1735816010000|2025-01-02 11:06:50|110746.8|110696.8|110741.6|110691.6|110746.8|110696.8|110741.6|110691.6|5
1735816020000|2025-01-02 11:07:00|110739.5|110689.5|110741.2|110691.2|110744.9|110694.9|110737.7|110687.7|18
1735816030000|2025-01-02 11:07:10|110741.4|110691.4|110744.1|110694.1|110744.4|110694.4|110735.4|110685.4|12
1735816040000|2025-01-02 11:07:20|110744.9|110694.9|110737.2|110687.2|110745.2|110695.2|110736.6|110686.6|8
1735816050000|2025-01-02 11:07:30|110742.5|110692.5|110746.6|110696.6|110747.9|110697.9|110742.5|110692.5|8
1735816060000|2025-01-02 11:07:40|110745|110695|110743.8|110693.8|110745|110695|110743.8|110693.8|3
1735816070000|2025-01-02 11:07:50|110744.6|110694.6|110752.9|110702.9|110756.3|110706.3|110744.6|110694.6|11
1735816080000|2025-01-02 11:08:00|110750.1|110700.1|110752.5|110702.5|110754.6|110704.6|110750.1|110700.1|7
1735816090000|2025-01-02 11:08:10|110752.2|110702.2|110752|110702|110752.2|110702.2|110746.6|110696.6|10
1735816100000|2025-01-02 11:08:20|110754.2|110704.2|110753.1|110703.1|110759.4|110709.4|110752.1|110702.1|12
1735816110000|2025-01-02 11:08:30|110752.1|110702.1|110752.1|110702.1|110754.8|110704.8|110750.7|110700.7|13
1735816120000|2025-01-02 11:08:40|110751.8|110701.8|110747.9|110697.9|110754.7|110704.7|110747.9|110697.9|8
1735816130000|2025-01-02 11:08:50|110749.3|110699.3|110752.7|110702.7|110753.1|110703.1|110749|110699|9
1735816140000|2025-01-02 11:09:00|110752|110702|110763.8|110713.8|110763.8|110713.8|110743.6|110693.6|32
1735816150000|2025-01-02 11:09:10|110763|110713|110759.3|110709.3|110763|110713|110759.3|110709.3|10
1735816160000|2025-01-02 11:09:20|110759.8|110709.8|110760.6|110710.6|110760.9|110710.9|110759.4|110709.4|8
1735816170000|2025-01-02 11:09:30|110761.4|110711.4|110762|110712|110762|110712|110760.6|110710.6|10
1735816180000|2025-01-02 11:09:40|110762.2|110712.2|110752.4|110702.4|110763.9|110713.9|110752.4|110702.4|15
1735816190000|2025-01-02 11:09:50|110754.5|110704.5|110756.4|110706.4|110757.6|110707.6|110754|110704|17
1735816200000|2025-01-02 11:10:00|110757.4|110707.4|110752.2|110702.2|110758.2|110708.2|110750.2|110700.2|14
1735816210000|2025-01-02 11:10:10|110751.6|110701.6|110757.9|110707.9|110758.6|110708.6|110751.1|110701.1|16
1735816220000|2025-01-02 11:10:20|110759.6|110709.6|110759.8|110709.8|110759.8|110709.8|110757.7|110707.7|10
1735816230000|2025-01-02 11:10:30|110760|110710|110755|110705|110761.7|110711.7|110752.4|110702.4|22
1735816240000|2025-01-02 11:10:40|110755.1|110705.1|110755.5|110705.5|110756.4|110706.4|110753.3|110703.3|6
1735816250000|2025-01-02 11:10:50|110756.4|110706.4|110743.1|110693.1|110757.8|110707.8|110738.8|110688.8|19
1735816260000|2025-01-02 11:11:00|110741.9|110691.9|110752.7|110702.7|110756.3|110706.3|110740.2|110690.2|30
1735816270000|2025-01-02 11:11:10|110752.9|110702.9|110754.6|110704.6|110754.6|110704.6|110751|110701|12
1735816280000|2025-01-02 11:11:20|110754.2|110704.2|110759.8|110709.8|110763.3|110713.3|110753.4|110703.4|22
1735816290000|2025-01-02 11:11:30|110761|110711|110766.5|110716.5|110766.5|110716.5|110759.9|110709.9|17
1735816300000|2025-01-02 11:11:40|110766.4|110716.4|110762.7|110712.7|110766.4|110716.4|110762.7|110712.7|5
1735816310000|2025-01-02 11:11:50|110764.6|110714.6|110766.1|110716.1|110766.7|110716.7|110763.1|110713.1|14
1735816320000|2025-01-02 11:12:00|110766|110716|110743.9|110693.9|110766|110716|110741.3|110691.3|25
1735816330000|2025-01-02 11:12:10|110745.1|110695.1|110762.6|110712.6|110762.6|110712.6|110745.1|110695.1|10
1735816340000|2025-01-02 11:12:20|110762|110712|110760.8|110710.8|110765.6|110715.6|110760.7|110710.7|10
1735816350000|2025-01-02 11:12:30|110759.5|110709.5|110731.3|110706.3|110759.5|110713.6|110731.3|110703|10
1735816360000|2025-01-02 11:12:40|110732|110707|110724.2|110699.2|110736.5|110711.5|110723.1|110698.1|14
1735816370000|2025-01-02 11:12:50|110720.8|110695.8|110727.4|110702.4|110730.1|110705.1|110720.1|110695.1|28
1735816380000|2025-01-02 11:13:00|110727.5|110702.5|110729.2|110704.2|110731.3|110706.3|110721.7|110696.7|15
1735816390000|2025-01-02 11:13:10|110732.1|110707.1|110731.3|110706.3|110733.5|110708.5|110730.9|110705.9|12
1735816400000|2025-01-02 11:13:20|110730.9|110705.9|110736.6|110711.6|110737.6|110712.6|110730.9|110705.9|15
1735816410000|2025-01-02 11:13:30|110737.5|110712.5|110740.6|110715.6|110741.8|110716.8|110736.5|110711.5|15
1735816420000|2025-01-02 11:13:40|110740.9|110715.9|110751.3|110726.3|110751.8|110726.8|110740.2|110715.2|13
1735816430000|2025-01-02 11:13:50|110750.5|110725.5|110755.6|110730.6|110755.9|110730.9|110750.5|110725.5|10
1735816440000|2025-01-02 11:14:00|110755.3|110730.3|110753.7|110728.7|110759.2|110734.2|110751.8|110726.8|21
1735816450000|2025-01-02 11:14:10|110753|110728|110753.3|110728.3|110753.3|110728.3|110751.9|110726.9|7
1735816460000|2025-01-02 11:14:20|110752|110727|110745.8|110720.8|110752|110727|110745.2|110720.2|9
1735816470000|2025-01-02 11:14:30|110743.5|110718.5|110745.4|110720.4|110745.4|110720.4|110736.4|110711.4|10
1735816480000|2025-01-02 11:14:40|110746.7|110721.7|110745.3|110720.3|110746.7|110721.7|110744.4|110719.4|4
1735816490000|2025-01-02 11:14:50|110745.4|110720.4|110746.5|110721.5|110746.6|110721.6|110745.1|110720.1|6
1735816500000|2025-01-02 11:15:00|110745.3|110720.3|110758.3|110733.3|110770.6|110745.6|110745.2|110720.2|21
1735816510000|2025-01-02 11:15:10|110759.5|110734.5|110759.4|110734.4|110762.9|110737.9|110758.1|110733.1|9
1735816520000|2025-01-02 11:15:20|110758.1|110733.1|110744.7|110719.7|110759.3|110734.3|110744.7|110719.7|16
1735816530000|2025-01-02 11:15:30|110743.7|110718.7|110735.3|110710.3|110743.7|110718.7|110731.6|110706.6|18
1735816540000|2025-01-02 11:15:40|110735.2|110710.2|110737.5|110712.5|110743.3|110718.3|110734.2|110709.2|8
1735816550000|2025-01-02 11:15:50|110736.6|110711.6|110742.3|110717.3|110742.3|110717.3|110732.7|110707.7|10
1735816560000|2025-01-02 11:16:00|110742.5|110717.5|110731.6|110706.6|110747.4|110722.4|110731.6|110706.6|20
1735816570000|2025-01-02 11:16:10|110730.2|110705.2|110743.1|110718.1|110745.5|110720.5|110730.2|110705.2|17
1735816580000|2025-01-02 11:16:20|110743|110718|110748.8|110723.8|110748.8|110723.8|110742.2|110717.2|12
1735816590000|2025-01-02 11:16:30|110747.7|110722.7|110737.3|110712.3|110747.7|110722.7|110735.8|110710.8|7
1735816600000|2025-01-02 11:16:40|110736.3|110711.3|110734|110709|110737.9|110712.9|110732.8|110707.8|10
1735816610000|2025-01-02 11:16:50|110735.4|110710.4|110733.4|110708.4|110735.4|110710.4|110732.3|110707.3|8
1735816620000|2025-01-02 11:17:00|110733.1|110708.1|110739.4|110714.4|110739.4|110714.4|110727.7|110702.7|10
1735816630000|2025-01-02 11:17:10|110737.9|110712.9|110739.3|110714.3|110742.3|110717.3|110737|110712|13
1735816640000|2025-01-02 11:17:20|110739.8|110714.8|110738.6|110713.6|110739.8|110714.8|110736.9|110711.9|8
1735816650000|2025-01-02 11:17:30|110739.6|110714.6|110737.5|110712.5|110741.8|110716.8|110737.5|110712.5|9
1735816660000|2025-01-02 11:17:40|110736.5|110711.5|110732.6|110707.6|110736.5|110711.5|110730.6|110705.6|9
1735816670000|2025-01-02 11:17:50|110732.1|110707.1|110731.2|110706.2|110734.4|110709.4|110729.2|110704.2|19
1735816680000|2025-01-02 11:18:00|110730.6|110705.6|110732.1|110707.1|110733.5|110708.5|110725.7|110700.7|18
1735816690000|2025-01-02 11:18:10|110730.9|110705.9|110737.2|110712.2|110737.2|110712.2|110726.8|110701.8|11
1735816700000|2025-01-02 11:18:20|110737.8|110712.8|110738.3|110713.3|110738.4|110713.4|110736.4|110711.4|7
1735816710000|2025-01-02 11:18:30|110739.3|110714.3|110736.3|110711.3|110739.3|110714.3|110734.5|110709.5|13
1735816720000|2025-01-02 11:18:40|110735|110710|110729.8|110704.8|110735|110710|110727.5|110702.5|12
1735816730000|2025-01-02 11:18:50|110727.4|110702.4|110728.1|110703.1|110731.8|110706.8|110726|110701|11
1735816740000|2025-01-02 11:19:00|110728.2|110703.2|110727.9|110702.9|110728.3|110703.3|110726.9|110701.9|12
1735816750000|2025-01-02 11:19:10|110727.7|110702.7|110727.5|110702.5|110727.7|110702.7|110726.4|110701.4|3
1735816760000|2025-01-02 11:19:20|110727.2|110702.2|110728.3|110703.3|110728.3|110703.3|110727.2|110702.2|4
1735816770000|2025-01-02 11:19:30|110730.6|110705.6|110729.8|110704.8|110732.9|110707.9|110729.8|110704.8|8
1735816780000|2025-01-02 11:19:40|110729.9|110704.9|110730.1|110705.1|110731.1|110706.1|110728.4|110703.4|8
1735816790000|2025-01-02 11:19:50|110729.3|110704.3|110728.4|110703.4|110730.3|110705.3|110725.1|110700.1|9
1735816800000|2025-01-02 11:20:00|110729.3|110704.3|110729.1|110704.1|110730.3|110705.3|110727.4|110702.4|10
1735816810000|2025-01-02 11:20:10|110728.1|110703.1|110735.5|110710.5|110737.8|110712.8|110727.9|110702.9|14
1735816820000|2025-01-02 11:20:20|110736.6|110711.6|110732.5|110707.5|110742.9|110717.9|110732.5|110707.5|15
1735816830000|2025-01-02 11:20:30|110732.2|110707.2|110733.9|110708.9|110733.9|110708.9|110729.2|110704.2|9
1735816840000|2025-01-02 11:20:40|110735|110710|110737.4|110712.4|110737.4|110712.4|110733.1|110708.1|10
1735816850000|2025-01-02 11:20:50|110738.4|110713.4|110746.7|110721.7|110748.9|110723.9|110737.7|110712.7|17
1735816860000|2025-01-02 11:21:00|110746.6|110721.6|110746.1|110721.1|110746.6|110721.6|110741.3|110716.3|10
1735816870000|2025-01-02 11:21:10|110745.1|110720.1|110762.9|110737.9|110762.9|110737.9|110740.7|110715.7|16
1735816880000|2025-01-02 11:21:20|110763|110738|110756.6|110731.6|110768.8|110743.8|110755.6|110730.6|22
1735816890000|2025-01-02 11:21:30|110755.3|110730.3|110760.9|110735.9|110762.8|110737.8|110755.1|110730.1|14
1735816900000|2025-01-02 11:21:40|110760.7|110735.7|110762.7|110737.7|110769.8|110744.8|110760.7|110735.7|18
1735816910000|2025-01-02 11:21:50|110765.8|110740.8|110769.8|110744.8|110769.8|110744.8|110763.3|110738.3|8
1735816920000|2025-01-02 11:22:00|110770.1|110745.1|110770.3|110745.3|110771.2|110746.2|110766|110741|12
1735816930000|2025-01-02 11:22:10|110771.5|110746.5|110760.6|110735.6|110779.5|110754.5|110760.6|110735.6|23
1735816940000|2025-01-02 11:22:20|110762.4|110737.4|110758.6|110733.6|110764.4|110739.4|110755.5|110730.5|18
1735816950000|2025-01-02 11:22:30|110759.8|110734.8|110752.4|110727.4|110759.8|110734.8|110750.6|110725.6|9
1735816960000|2025-01-02 11:22:40|110753.6|110728.6|110751.8|110726.8|110754.5|110729.5|110749.1|110724.1|13
1735816970000|2025-01-02 11:22:50|110752.9|110727.9|110754.5|110729.5|110759.2|110734.2|110752.9|110727.9|16
1735816980000|2025-01-02 11:23:00|110752.2|110727.2|110752.5|110727.5|110756.6|110731.6|110750.9|110725.9|13
1735816990000|2025-01-02 11:23:10|110751.3|110726.3|110756.7|110731.7|110756.7|110731.7|110751.3|110726.3|10
1735817000000|2025-01-02 11:23:20|110756.2|110731.2|110753.8|110728.8|110756.7|110731.7|110753.4|110728.4|18
1735817010000|2025-01-02 11:23:30|110752.1|110727.1|110755.9|110730.9|110762.6|110737.6|110751|110726|14
1735817020000|2025-01-02 11:23:40|110757.2|110732.2|110755.6|110730.6|110761.1|110736.1|110754.2|110729.2|14
1735817030000|2025-01-02 11:23:50|110757.4|110732.4|110761.7|110736.7|110763.2|110738.2|110755.6|110730.6|15
1735817040000|2025-01-02 11:24:00|110756.7|110731.7|110754.3|110729.3|110760.8|110735.8|110754.3|110729.3|11
1735817050000|2025-01-02 11:24:10|110750.9|110725.9|110751.2|110726.2|110760.1|110735.1|110750.9|110725.9|6
1735817060000|2025-01-02 11:24:20|110749.9|110724.9|110750.9|110725.9|110757.2|110732.2|110749.9|110724.9|9
1735817070000|2025-01-02 11:24:30|110749.7|110724.7|110746.1|110721.1|110750.7|110725.7|110740.6|110715.6|12
1735817080000|2025-01-02 11:24:40|110746.3|110721.3|110754.7|110729.7|110754.7|110729.7|110746.2|110721.2|6
1735817090000|2025-01-02 11:24:50|110752.5|110727.5|110753.2|110728.2|110754.7|110729.7|110751.8|110726.8|7
1735817100000|2025-01-02 11:25:00|110763.1|110738.1|110768|110743|110769.3|110744.3|110762.3|110737.3|10
1735817110000|2025-01-02 11:25:10|110765.5|110740.5|110787.1|110762.1|110790.3|110765.3|110765.5|110740.5|18
1735817120000|2025-01-02 11:25:20|110784.3|110759.3|110808.2|110783.2|110817.5|110792.5|110783.1|110758.1|30
1735817130000|2025-01-02 11:25:30|110806.8|110781.8|110807.9|110782.9|110809.5|110784.5|110803.4|110778.4|11
1735817140000|2025-01-02 11:25:40|110808.2|110783.2|110810.5|110785.5|110810.6|110785.6|110808|110783|6
1735817150000|2025-01-02 11:25:50|110811.8|110786.8|110808.5|110783.5|110812.8|110787.8|110807.4|110782.4|10
1735817160000|2025-01-02 11:26:00|110808.2|110783.2|110803.7|110778.7|110815.7|110790.7|110801.6|110776.6|19
1735817170000|2025-01-02 11:26:10|110806.5|110781.5|110801|110776|110806.5|110781.5|110796.8|110771.8|11
1735817180000|2025-01-02 11:26:20|110801.5|110776.5|110798.1|110773.1|110801.5|110776.5|110793.3|110768.3|11
1735817190000|2025-01-02 11:26:30|110799.7|110774.7|110799.7|110774.7|110802.4|110777.4|110799.7|110774.7|8
1735817200000|2025-01-02 11:26:40|110802.4|110777.4|110800.1|110775.1|110808.3|110783.3|110796.7|110771.7|11
1735817210000|2025-01-02 11:26:50|110801.6|110776.6|110809.3|110784.3|110809.3|110784.3|110798|110773|10
1735817220000|2025-01-02 11:27:00|110809.9|110784.9|110794.7|110769.7|110810.5|110785.5|110794.7|110769.7|9
1735817230000|2025-01-02 11:27:10|110793.5|110768.5|110792.8|110767.8|110795.7|110770.7|110785.6|110760.6|10
1735817240000|2025-01-02 11:27:20|110791.3|110766.3|110797.5|110772.5|110799.7|110774.7|110791.3|110766.3|5
1735817250000|2025-01-02 11:27:30|110796.2|110771.2|110803|110778|110803|110778|110791.2|110766.2|15
1735817260000|2025-01-02 11:27:40|110800.7|110775.7|110807|110782|110809|110784|110800|110775|13
1735817270000|2025-01-02 11:27:50|110809.2|110784.2|110816.3|110791.3|110816.3|110791.3|110805.8|110780.8|8
1735817280000|2025-01-02 11:28:00|110816.2|110791.2|110819.5|110794.5|110822.3|110797.3|110816.2|110791.2|8
1735817290000|2025-01-02 11:28:10|110818.4|110793.4|110816.1|110791.1|110818.4|110793.4|110813.3|110788.3|9
1735817300000|2025-01-02 11:28:20|110814.3|110789.3|110815.9|110790.9|110819.1|110794.1|110814.3|110789.3|6
1735817310000|2025-01-02 11:28:30|110817.1|110792.1|110814.5|110789.5|110817.1|110792.1|110809.3|110784.3|13
1735817320000|2025-01-02 11:28:40|110816.7|110791.7|110817.5|110792.5|110820.9|110795.9|110816.6|110791.6|11
1735817330000|2025-01-02 11:28:50|110815.9|110790.9|110791.6|110766.6|110817.6|110792.6|110791.6|110766.6|24
1735817340000|2025-01-02 11:29:00|110791.2|110766.2|110792.6|110767.6|110792.7|110767.7|110791.2|110766.2|3
1735817350000|2025-01-02 11:29:10|110791.4|110766.4|110801.5|110776.5|110801.5|110776.5|110791.4|110766.4|10
1735817360000|2025-01-02 11:29:20|110801.8|110776.8|110814.9|110789.9|110814.9|110789.9|110801.8|110776.8|11
1735817370000|2025-01-02 11:29:30|110816.2|110791.2|110800.3|110775.3|110816.2|110791.2|110799.8|110774.8|12
1735817380000|2025-01-02 11:29:40|110802.3|110777.3|110805.2|110780.2|110806.8|110781.8|110796.1|110771.1|12
1735817390000|2025-01-02 11:29:50|110805.6|110780.6|110814.4|110789.4|110814.4|110789.4|110804.7|110779.7|16
1735817400000|2025-01-02 11:30:00|110810.1|110785.1|110811.3|110786.3|110814.3|110789.3|110805.3|110780.3|17
1735817410000|2025-01-02 11:30:10|110812.2|110787.2|110813.8|110788.8|110814.6|110789.6|110812.1|110787.1|10
1735817420000|2025-01-02 11:30:20|110812.9|110787.9|110811.1|110786.1|110817.5|110792.5|110811.1|110786.1|14
1735817430000|2025-01-02 11:30:30|110810|110785|110807.6|110782.6|110810|110785|110806.1|110781.1|12
1735817440000|2025-01-02 11:30:40|110806.5|110781.5|110812.9|110787.9|110812.9|110787.9|110806.1|110781.1|14
1735817450000|2025-01-02 11:30:50|110811.8|110786.8|110814.4|110789.4|110815.4|110790.4|110807|110782|11
1735817460000|2025-01-02 11:31:00|110813.9|110788.9|110811.3|110786.3|110813.9|110788.9|110810.2|110785.2|10
1735817470000|2025-01-02 11:31:10|110810.3|110785.3|110812|110787|110817.6|110792.6|110803.1|110778.1|16
1735817480000|2025-01-02 11:31:20|110812.1|110787.1|110810.4|110785.4|110812.1|110787.1|110801.6|110776.6|17
1735817490000|2025-01-02 11:31:30|110811.3|110786.3|110812.3|110787.3|110813|110788|110808.8|110783.8|10
1735817500000|2025-01-02 11:31:40|110812.5|110787.5|110815.9|110790.9|110818.1|110793.1|110808|110783|13
1735817510000|2025-01-02 11:31:50|110816.8|110791.8|110819.5|110794.5|110822.2|110797.2|110813.2|110788.2|13
1735817520000|2025-01-02 11:32:00|110819|110794|110817.9|110792.9|110820|110795|110817.9|110792.9|6
1735817530000|2025-01-02 11:32:10|110816.5|110791.5|110818.3|110793.3|110820.8|110795.8|110814.7|110789.7|8
1735817540000|2025-01-02 11:32:20|110818.4|110793.4|110816.3|110791.3|110821.9|110796.9|110815.4|110790.4|14
1735817550000|2025-01-02 11:32:30|110815.4|110790.4|110829.1|110804.1|110829.1|110804.1|110815.4|110790.4|6
1735817560000|2025-01-02 11:32:40|110830.5|110805.5|110843.7|110818.7|110843.7|110818.7|110830.5|110805.5|11
1735817570000|2025-01-02 11:32:50|110844.2|110819.2|110837|110812|110846|110821|110837|110812|14
1735817580000|2025-01-02 11:33:00|110839.6|110814.6|110844.9|110819.9|110844.9|110819.9|110835.7|110810.7|12
1735817590000|2025-01-02 11:33:10|110845.8|110820.8|110839.6|110814.6|110849.9|110824.9|110836.9|110811.9|7
1735817600000|2025-01-02 11:33:20|110839.9|110814.9|110839.6|110814.6|110842.4|110817.4|110836.9|110811.9|9
1735817610000|2025-01-02 11:33:30|110839.4|110814.4|110833.3|110808.3|110839.4|110814.4|110824|110799|18
1735817620000|2025-01-02 11:33:40|110835.5|110810.5|110832.4|110807.4|110836.7|110811.7|110831.5|110806.5|8
1735817630000|2025-01-02 11:33:50|110831.5|110806.5|110822.4|110797.4|110831.5|110806.5|110819.4|110794.4|13
1735817640000|2025-01-02 11:34:00|110825.5|110800.5|110831.9|110806.9|110837.6|110812.6|110825.5|110800.5|5
1735817650000|2025-01-02 11:34:10|110830.7|110805.7|110835.8|110810.8|110837.7|110812.7|110829|110804|10
1735817660000|2025-01-02 11:34:20|110835.9|110810.9|110842.4|110817.4|110843.1|110818.1|110835.9|110810.9|10
1735817670000|2025-01-02 11:34:30|110843.4|110818.4|110848.1|110823.1|110849.1|110824.1|110843.4|110818.4|8
1735817680000|2025-01-02 11:34:40|110847.8|110822.8|110843.6|110818.6|110847.8|110822.8|110842.2|110817.2|7
1735817690000|2025-01-02 11:34:50|110844.5|110819.5|110847.1|110822.1|110847.1|110822.1|110844.3|110819.3|6
1735817700000|2025-01-02 11:35:00|110847|110822|110854.6|110829.6|110858.2|110833.2|110847|110822|14
1735817710000|2025-01-02 11:35:10|110852.1|110827.1|110850|110825|110852.1|110827.1|110841.2|110816.2|12
1735817720000|2025-01-02 11:35:20|110850.4|110825.4|110849.1|110824.1|110853.3|110828.3|110848.9|110823.9|10
1735817730000|2025-01-02 11:35:30|110850.8|110825.8|110858.5|110833.5|110858.5|110833.5|110850.8|110825.8|5
1735817740000|2025-01-02 11:35:40|110856.6|110831.6|110851.4|110826.4|110856.6|110831.6|110847.1|110822.1|8
1735817750000|2025-01-02 11:35:50|110848.5|110823.5|110843.5|110818.5|110850.3|110825.3|110839.9|110814.9|7
1735817760000|2025-01-02 11:36:00|110843.4|110818.4|110845.6|110820.6|110852.9|110827.9|110840.6|110815.6|16
1735817770000|2025-01-02 11:36:10|110847.1|110822.1|110844.4|110819.4|110852.1|110827.1|110842.7|110817.7|10
1735817780000|2025-01-02 11:36:20|110846.3|110821.3|110847.9|110822.9|110848.5|110823.5|110842.1|110817.1|18
1735817790000|2025-01-02 11:36:30|110848|110823|110846.5|110821.5|110848.2|110823.2|110846.5|110821.5|5
1735817800000|2025-01-02 11:36:40|110842.8|110817.8|110846.2|110821.2|110849.2|110824.2|110837|110812|11
1735817810000|2025-01-02 11:36:50|110845|110820|110841.9|110816.9|110846.7|110821.7|110839.9|110814.9|8
1735817820000|2025-01-02 11:37:00|110840.8|110815.8|110836.1|110811.1|110843.4|110818.4|110827.2|110802.2|21
1735817830000|2025-01-02 11:37:10|110836|110811|110835.6|110810.6|110841.7|110816.7|110835.6|110810.6|7
1735817840000|2025-01-02 11:37:20|110835.2|110810.2|110850.2|110825.2|110855|110830|110835.2|110810.2|14
1735817850000|2025-01-02 11:37:30|110853.9|110828.9|110841.7|110816.7|110856.7|110831.7|110841.7|110816.7|16
1735817860000|2025-01-02 11:37:40|110840.7|110815.7|110847.8|110822.8|110847.8|110822.8|110840.7|110815.7|9
1735817870000|2025-01-02 11:37:50|110848.9|110823.9|110848.9|110823.9|110848.9|110823.9|110845.9|110820.9|4
1735817880000|2025-01-02 11:38:00|110846.3|110821.3|110844.4|110819.4|110846.4|110821.4|110843.7|110818.7|8
1735817890000|2025-01-02 11:38:10|110842.3|110817.3|110851.2|110826.2|110851.2|110826.2|110842.1|110817.1|13
1735817900000|2025-01-02 11:38:20|110851.6|110826.6|110853.4|110828.4|110853.4|110828.4|110849.6|110824.6|9
1735817910000|2025-01-02 11:38:30|110850.7|110825.7|110858.5|110833.5|110858.5|110833.5|110850.7|110825.7|9
1735817920000|2025-01-02 11:38:40|110855.9|110830.9|110857.3|110832.3|110864|110839|110849.2|110824.2|20
1735817930000|2025-01-02 11:38:50|110860|110835|110835.9|110810.9|110860|110835|110835.9|110810.9|15
1735817940000|2025-01-02 11:39:00|110835.8|110810.8|110849.1|110824.1|110860.6|110835.6|110835.7|110810.7|31
1735817950000|2025-01-02 11:39:10|110850.3|110825.3|110832.4|110807.4|110853.7|110828.7|110832.4|110807.4|19
1735817960000|2025-01-02 11:39:20|110832.2|110807.2|110831.8|110806.8|110839.5|110814.5|110831.5|110806.5|14
1735817970000|2025-01-02 11:39:30|110832.9|110807.9|110811.2|110786.2|110832.9|110807.9|110807.2|110782.2|12
1735817980000|2025-01-02 11:39:40|110810.9|110785.9|110810.3|110785.3|110810.9|110785.9|110807.9|110782.9|11
1735817990000|2025-01-02 11:39:50|110809.4|110784.4|110801.7|110776.7|110809.4|110784.4|110801.7|110776.7|15
1735818000000|2025-01-02 11:40:00|110801.4|110776.4|110800.6|110775.6|110801.4|110776.4|110799.5|110774.5|7
1735818010000|2025-01-02 11:40:10|110802|110777|110785.1|110760.1|110802.9|110777.9|110778.6|110753.6|16
1735818020000|2025-01-02 11:40:20|110782.4|110757.4|110791.2|110766.2|110792.8|110767.8|110782.4|110757.4|11
1735818030000|2025-01-02 11:40:30|110791.4|110766.4|110788.7|110763.7|110791.4|110766.4|110788.5|110763.5|4
1735818040000|2025-01-02 11:40:40|110787.2|110762.2|110787.1|110762.1|110787.2|110762.2|110785.4|110760.4|6
1735818050000|2025-01-02 11:40:50|110788.4|110763.4|110789.5|110764.5|110794.1|110769.1|110787.6|110762.6|11
1735818060000|2025-01-02 11:41:00|110789.7|110764.7|110785.5|110760.5|110789.9|110764.9|110783|110758|7
1735818070000|2025-01-02 11:41:10|110784.5|110759.5|110779.9|110754.9|110784.5|110759.5|110779.8|110754.8|7
1735818080000|2025-01-02 11:41:20|110779.7|110754.7|110775.9|110750.9|110779.7|110754.7|110762.2|110737.2|12
1735818090000|2025-01-02 11:41:30|110776.9|110751.9|110783.5|110758.5|110783.5|110758.5|110776.9|110751.9|7
1735818100000|2025-01-02 11:41:40|110784.5|110759.5|110778.7|110753.7|110785.1|110760.1|110778.7|110753.7|7
1735818110000|2025-01-02 11:41:50|110780.1|110755.1|110781.3|110756.3|110781.3|110756.3|110775.2|110750.2|7
1735818120000|2025-01-02 11:42:00|110781.5|110756.5|110781.6|110756.6|110781.7|110756.7|110781.5|110756.5|3
1735818130000|2025-01-02 11:42:10|110782.5|110757.5|110782|110757|110782.9|110757.9|110779.1|110754.1|10
1735818140000|2025-01-02 11:42:20|110782.9|110757.9|110780.3|110755.3|110787.2|110762.2|110779.3|110754.3|8
1735818150000|2025-01-02 11:42:30|110779|110754|110776.8|110751.8|110780.1|110755.1|110775.2|110750.2|10
1735818160000|2025-01-02 11:42:40|110777.1|110752.1|110791.5|110766.5|110795.3|110770.3|110777.1|110752.1|14
1735818170000|2025-01-02 11:42:50|110791.4|110766.4|110787.6|110762.6|110791.4|110766.4|110786.5|110761.5|5
1735818180000|2025-01-02 11:43:00|110784|110759|110770.5|110745.5|110786|110761|110764.5|110739.5|15
1735818190000|2025-01-02 11:43:10|110767.8|110742.8|110764.7|110739.7|110767.9|110742.9|110759.8|110734.8|13
1735818200000|2025-01-02 11:43:20|110764.8|110739.8|110764.1|110739.1|110764.8|110739.8|110762.5|110737.5|4
1735818210000|2025-01-02 11:43:30|110763|110738|110767.6|110742.6|110767.6|110742.6|110759.7|110734.7|13
1735818220000|2025-01-02 11:43:40|110767.9|110742.9|110767.8|110742.8|110768.2|110743.2|110767.2|110742.2|5
1735818230000|2025-01-02 11:43:50|110769.2|110744.2|110784.7|110759.7|110784.7|110759.7|110768.6|110743.6|13
1735818240000|2025-01-02 11:44:00|110781.9|110756.9|110779.4|110754.4|110783.6|110758.6|110776.1|110751.1|19
1735818250000|2025-01-02 11:44:10|110776.4|110751.4|110775.1|110750.1|110785.6|110760.6|110774.2|110749.2|17
1735818260000|2025-01-02 11:44:20|110778.1|110753.1|110754.9|110729.9|110778.1|110753.1|110753.6|110728.6|12
1735818270000|2025-01-02 11:44:30|110755.9|110730.9|110764.3|110739.3|110773.7|110748.7|110754.8|110729.8|16
1735818280000|2025-01-02 11:44:40|110764.1|110739.1|110762.7|110737.7|110764.1|110739.1|110762.4|110737.4|7
1735818290000|2025-01-02 11:44:50|110762.3|110737.3|110764.2|110739.2|110764.2|110739.2|110761.9|110736.9|7
1735818300000|2025-01-02 11:45:00|110764.4|110739.4|110763|110738|110764.4|110739.4|110760.8|110735.8|8
1735818310000|2025-01-02 11:45:10|110762|110737|110761.8|110736.8|110762.2|110737.2|110761|110736|4
1735818320000|2025-01-02 11:45:20|110760.2|110735.2|110744.7|110719.7|110760.2|110735.2|110743.4|110718.4|19
1735818330000|2025-01-02 11:45:30|110745.2|110720.2|110730.9|110705.9|110746.4|110721.4|110730.9|110705.9|12
1735818340000|2025-01-02 11:45:40|110733.6|110708.6|110728.7|110703.7|110734.2|110709.2|110728.7|110703.7|11
1735818350000|2025-01-02 11:45:50|110728.8|110703.8|110726.6|110701.6|110730.2|110705.2|110726.5|110701.5|8
1735818360000|2025-01-02 11:46:00|110725.8|110700.8|110727.7|110702.7|110732.9|110707.9|110725.1|110700.1|13
1735818370000|2025-01-02 11:46:10|110725.9|110700.9|110726.2|110701.2|110731.9|110706.9|110722.4|110697.4|14
1735818380000|2025-01-02 11:46:20|110723.5|110698.5|110726.9|110701.9|110726.9|110701.9|110723|110698|7
1735818390000|2025-01-02 11:46:30|110728.5|110703.5|110730.8|110705.8|110735.5|110710.5|110727.5|110702.5|8
1735818400000|2025-01-02 11:46:40|110729.3|110704.3|110725.1|110700.1|110729.3|110704.3|110720.1|110695.1|6
1735818410000|2025-01-02 11:46:50|110721.8|110696.8|110720.8|110695.8|110723.3|110698.3|110720.8|110695.8|9
1735818420000|2025-01-02 11:47:00|110720.7|110695.7|110722.7|110697.7|110722.7|110697.7|110720.6|110695.6|7
1735818430000|2025-01-02 11:47:10|110723.7|110698.7|110733.2|110708.2|110733.2|110708.2|110717.5|110692.5|7
1735818440000|2025-01-02 11:47:20|110730.5|110705.5|110731.3|110706.3|110732.7|110707.7|110727.5|110702.5|11
1735818450000|2025-01-02 11:47:30|110730|110705|110721|110696|110730|110705|110717|110692|12
1735818460000|2025-01-02 11:47:40|110720.6|110695.6|110712.4|110687.4|110720.7|110695.7|110712.2|110687.2|12
1735818470000|2025-01-02 11:47:50|110712.3|110687.3|110709.8|110684.8|110714.2|110689.2|110709.8|110684.8|8
1735818480000|2025-01-02 11:48:00|110709.9|110684.9|110712.4|110687.4|110715|110690|110708.6|110683.6|8
1735818490000|2025-01-02 11:48:10|110713.8|110688.8|110713.7|110688.7|110715.6|110690.6|110713.1|110688.1|5
1735818500000|2025-01-02 11:48:20|110713.5|110688.5|110713.4|110688.4|110713.8|110688.8|110712.6|110687.6|5
1735818510000|2025-01-02 11:48:30|110714.5|110689.5|110717.2|110692.2|110721.4|110696.4|110714.5|110689.5|10
1735818520000|2025-01-02 11:48:40|110717.3|110692.3|110718.6|110693.6|110718.6|110693.6|110717.3|110692.3|7
1735818530000|2025-01-02 11:48:50|110717.4|110692.4|110717.4|110692.4|110717.4|110692.4|110714.7|110689.7|5
1735818540000|2025-01-02 11:49:00|110716.8|110691.8|110716.9|110691.9|110717.1|110692.1|110715.6|110690.6|8
1735818550000|2025-01-02 11:49:10|110717|110692|110708.9|110683.9|110717|110692|110707.1|110682.1|12
1735818560000|2025-01-02 11:49:20|110711.8|110686.8|110714.7|110689.7|110719.2|110694.2|110708.8|110683.8|14
1735818570000|2025-01-02 11:49:30|110717|110692|110704.3|110679.3|110717|110692|110704.3|110679.3|20
1735818580000|2025-01-02 11:49:40|110709.5|110684.5|110708.1|110683.1|110709.5|110684.5|110706.8|110681.8|9
1735818590000|2025-01-02 11:49:50|110715.3|110690.3|110715.7|110690.7|110716.7|110691.7|110711.6|110686.6|13
1735818600000|2025-01-02 11:50:00|110715.6|110690.6|110719.5|110694.5|110719.5|110694.5|110710.1|110685.1|13
1735818610000|2025-01-02 11:50:10|110718.7|110693.7|110724.9|110699.9|110724.9|110699.9|110715.8|110690.8|10
1735818620000|2025-01-02 11:50:20|110726.9|110701.9|110730.8|110705.8|110730.8|110705.8|110726.9|110701.9|6
1735818630000|2025-01-02 11:50:30|110730.7|110705.7|110727.4|110702.4|110731.9|110706.9|110727.4|110702.4|5
1735818640000|2025-01-02 11:50:40|110730|110705|110750.7|110725.7|110752|110727|110730|110705|17
1735818650000|2025-01-02 11:50:50|110752.2|110727.2|110755.9|110730.9|110755.9|110730.9|110752.1|110727.1|8
1735818660000|2025-01-02 11:51:00|110757.3|110732.3|110760.5|110735.5|110762.1|110737.1|110757.3|110732.3|7
1735818670000|2025-01-02 11:51:10|110759.5|110734.5|110760.7|110735.7|110766|110741|110756.6|110731.6|13
1735818680000|2025-01-02 11:51:20|110760.9|110735.9|110772|110747|110773.1|110748.1|110760.9|110735.9|10
1735818690000|2025-01-02 11:51:30|110773.5|110748.5|110773|110748|110774.2|110749.2|110769.3|110744.3|11
1735818700000|2025-01-02 11:51:40|110772.4|110747.4|110772.6|110747.6|110775.6|110750.6|110772.2|110747.2|8
1735818710000|2025-01-02 11:51:50|110771.7|110746.7|110771.4|110746.4|110772.6|110747.6|110770.8|110745.8|6
1735818720000|2025-01-02 11:52:00|110771.2|110746.2|110774.9|110749.9|110774.9|110749.9|110771.2|110746.2|12
1735818730000|2025-01-02 11:52:10|110775.8|110750.8|110789.8|110764.8|110789.8|110764.8|110775.8|110750.8|16
1735818740000|2025-01-02 11:52:20|110790.3|110765.3|110781.9|110756.9|110790.4|110765.4|110781.9|110756.9|10
1735818750000|2025-01-02 11:52:30|110782.9|110757.9|110783.2|110758.2|110787.2|110762.2|110782.9|110757.9|13
1735818760000|2025-01-02 11:52:40|110783|110758|110773.1|110748.1|110783|110758|110773.1|110748.1|14
1735818770000|2025-01-02 11:52:50|110775.1|110750.1|110780|110755|110780|110755|110774.7|110749.7|6
1735818780000|2025-01-02 11:53:00|110781|110756|110778.9|110753.9|110784.4|110759.4|110775.1|110750.1|11
1735818790000|2025-01-02 11:53:10|110776.2|110751.2|110776.4|110751.4|110778.6|110753.6|110773.5|110748.5|9
1735818800000|2025-01-02 11:53:20|110775|110750|110766.6|110741.6|110780.4|110755.4|110766.6|110741.6|13
1735818810000|2025-01-02 11:53:30|110768.3|110743.3|110769|110744|110772.7|110747.7|110766.7|110741.7|10
1735818820000|2025-01-02 11:53:40|110761.3|110736.3|110762.3|110737.3|110763.5|110738.5|110760.9|110735.9|7
1735818830000|2025-01-02 11:53:50|110764.5|110739.5|110760.2|110735.2|110765.5|110740.5|110759.5|110734.5|12
1735818840000|2025-01-02 11:54:00|110762.2|110737.2|110759.4|110734.4|110776.1|110751.1|110751.4|110726.4|23
1735818850000|2025-01-02 11:54:10|110757.7|110732.7|110760.6|110735.6|110761|110736|110755.5|110730.5|8
1735818860000|2025-01-02 11:54:20|110763.5|110738.5|110761.9|110736.9|110765.3|110740.3|110761.9|110736.9|8
1735818870000|2025-01-02 11:54:30|110763.9|110738.9|110770.2|110745.2|110771.5|110746.5|110763.9|110738.9|4
1735818880000|2025-01-02 11:54:40|110770.5|110745.5|110772.2|110747.2|110777.5|110752.5|110770.5|110745.5|12
1735818890000|2025-01-02 11:54:50|110769.2|110744.2|110767.4|110742.4|110773.8|110748.8|110767.4|110742.4|5
1735818900000|2025-01-02 11:55:00|110767.6|110742.6|110761.4|110736.4|110768.9|110743.9|110756|110731|11
1735818910000|2025-01-02 11:55:10|110760.1|110735.1|110743.4|110718.4|110760.1|110735.1|110739.8|110714.8|14
1735818920000|2025-01-02 11:55:20|110743.5|110718.5|110743.2|110718.2|110744.8|110719.8|110743.2|110718.2|4
1735818930000|2025-01-02 11:55:30|110744.4|110719.4|110742.8|110717.8|110745.5|110720.5|110742.8|110717.8|4
1735818940000|2025-01-02 11:55:40|110741.4|110716.4|110732.9|110707.9|110741.4|110716.4|110732.9|110707.9|6
1735818950000|2025-01-02 11:55:50|110733|110708|110731.7|110706.7|110733|110708|110731.7|110706.7|3
1735818960000|2025-01-02 11:56:00|110731.6|110706.6|110735.7|110710.7|110741.4|110716.4|110731.6|110706.6|11
1735818970000|2025-01-02 11:56:10|110731.7|110706.7|110734.7|110709.7|110734.7|110709.7|110728.3|110703.3|6
1735818980000|2025-01-02 11:56:20|110736.2|110711.2|110737.1|110712.1|110740.1|110715.1|110734.4|110709.4|7
1735818990000|2025-01-02 11:56:30|110734.5|110709.5|110735.7|110710.7|110737.1|110712.1|110731.6|110706.6|10
1735819000000|2025-01-02 11:56:40|110715.8|110690.8|110717.8|110692.8|110724.8|110699.8|110715.8|110690.8|13
1735819010000|2025-01-02 11:56:50|110716.5|110691.5|110712.2|110687.2|110717.3|110692.3|110712.2|110687.2|11
1735819020000|2025-01-02 11:57:00|110715.8|110690.8|110709.1|110684.1|110715.8|110690.8|110706.7|110681.7|21
1735819030000|2025-01-02 11:57:10|110706.7|110681.7|110706.9|110681.9|110710.1|110685.1|110701.5|110676.5|23
1735819040000|2025-01-02 11:57:20|110706.4|110681.4|110705.2|110680.2|110706.4|110681.4|110703|110678|11
1735819050000|2025-01-02 11:57:30|110706.5|110681.5|110704.9|110679.9|110710.3|110685.3|110703.6|110678.6|12
1735819060000|2025-01-02 11:57:40|110705.1|110680.1|110704.9|110679.9|110707.2|110682.2|110704.9|110679.9|4
1735819070000|2025-01-02 11:57:50|110704.8|110679.8|110706|110681|110706|110681|110704|110679|7
1735819080000|2025-01-02 11:58:00|110706.1|110681.1|110705.4|110680.4|110706.8|110681.8|110703.4|110678.4|9
1735819090000|2025-01-02 11:58:10|110704.4|110679.4|110702.5|110677.5|110704.4|110679.4|110702.5|110677.5|5
1735819100000|2025-01-02 11:58:20|110698.5|110673.5|110708.4|110683.4|110708.4|110683.4|110696|110671|17
1735819110000|2025-01-02 11:58:30|110706.8|110681.8|110703.8|110678.8|110708|110683|110702.8|110677.8|15
1735819120000|2025-01-02 11:58:40|110703.5|110678.5|110724.3|110699.3|110724.3|110699.3|110703.5|110678.5|20
1735819130000|2025-01-02 11:58:50|110724.4|110699.4|110732.9|110707.9|110735|110710|110720.4|110695.4|63
1735819140000|2025-01-02 11:59:00|110732.3|110707.3|110719.5|110694.5|110735|110710|110719.5|110694.5|21
1735819150000|2025-01-02 11:59:10|110721.2|110696.2|110725.5|110700.5|110728|110703|110721.2|110696.2|7
1735819160000|2025-01-02 11:59:20|110724|110699|110718|110693|110727.5|110702.5|110717|110692|14
1735819170000|2025-01-02 11:59:30|110716.2|110691.2|110717.1|110692.1|110723.3|110698.3|110712.1|110687.1|16
1735819180000|2025-01-02 11:59:40|110718.4|110693.4|110718.4|110693.4|110718.4|110693.4|110717.5|110692.5|3
1735819190000|2025-01-02 11:59:50|110717.1|110692.1|110712.1|110687.1|110717.9|110692.9|110709.9|110684.9|17
1735819200000|2025-01-02 12:00:00|110707.4|110682.4|110694.4|110669.4|110707.4|110682.4|110678.7|110653.7|28
1735819210000|2025-01-02 12:00:10|110693.4|110668.4|110677.6|110652.6|110694.7|110669.7|110677.6|110652.6|24
1735819220000|2025-01-02 12:00:20|110677.4|110652.4|110681.8|110656.8|110682.1|110657.1|110677.4|110652.4|13
1735819230000|2025-01-02 12:00:30|110680.2|110655.2|110674.5|110649.5|110680.2|110655.2|110671.4|110646.4|20
1735819240000|2025-01-02 12:00:40|110673.6|110648.6|110682.7|110657.7|110682.7|110657.7|110673.6|110648.6|23
1735819250000|2025-01-02 12:00:50|110681.7|110656.7|110683.1|110658.1|110690.6|110665.6|110678.7|110653.7|22
1735819260000|2025-01-02 12:01:00|110682.3|110657.3|110690.1|110665.1|110694.9|110669.9|110682.3|110657.3|19
1735819270000|2025-01-02 12:01:10|110687.9|110662.9|110689.1|110664.1|110689.2|110664.2|110686.6|110661.6|7
1735819280000|2025-01-02 12:01:20|110686.1|110661.1|110683.4|110658.4|110687.5|110662.5|110683.2|110658.2|9
1735819290000|2025-01-02 12:01:30|110682.5|110657.5|110686|110661|110689.2|110664.2|110682.5|110657.5|11
1735819300000|2025-01-02 12:01:40|110685|110660|110685|110660|110685.2|110660.2|110685|110660|4
1735819310000|2025-01-02 12:01:50|110685.1|110660.1|110684.4|110659.4|110694.4|110669.4|110683.4|110658.4|8
1735819320000|2025-01-02 12:02:00|110684.5|110659.5|110676.6|110651.6|110687.7|110662.7|110671.6|110646.6|20
1735819330000|2025-01-02 12:02:10|110673.5|110648.5|110642.4|110617.4|110679.3|110654.3|110642|110617|33
1735819340000|2025-01-02 12:02:20|110643.7|110618.7|110635.7|110610.7|110643.7|110618.7|110633|110608|22
1735819350000|2025-01-02 12:02:30|110637.1|110612.1|110645.5|110620.5|110646.9|110621.9|110637.1|110612.1|14
1735819360000|2025-01-02 12:02:40|110644.9|110619.9|110635.6|110610.6|110644.9|110619.9|110635.6|110610.6|12
1735819370000|2025-01-02 12:02:50|110630.7|110605.7|110635.6|110610.6|110638.6|110613.6|110628.3|110603.3|10
1735819380000|2025-01-02 12:03:00|110638.9|110613.9|110641.2|110616.2|110648.1|110623.1|110632.3|110607.3|23
1735819390000|2025-01-02 12:03:10|110639.8|110614.8|110633.7|110608.7|110639.8|110614.8|110633.7|110608.7|11
1735819400000|2025-01-02 12:03:20|110633.6|110608.6|110646|110621|110648.7|110623.7|110633.6|110608.6|8
1735819410000|2025-01-02 12:03:30|110647|110622|110646|110621|110653.8|110628.8|110646|110621|19
1735819420000|2025-01-02 12:03:40|110645.7|110620.7|110649.9|110624.9|110651.9|110626.9|110643.9|110618.9|24
1735819430000|2025-01-02 12:03:50|110648.9|110623.9|110649.9|110624.9|110652|110627|110648.9|110623.9|15
1735819440000|2025-01-02 12:04:00|110650.9|110625.9|110652.8|110627.8|110652.8|110627.8|110650.9|110625.9|11
1735819450000|2025-01-02 12:04:10|110652.9|110627.9|110650.8|110625.8|110652.9|110627.9|110650.8|110625.8|7
1735819460000|2025-01-02 12:04:20|110650.4|110625.4|110656.8|110631.8|110656.8|110631.8|110649.9|110624.9|16
1735819470000|2025-01-02 12:04:30|110653.4|110628.4|110649.1|110624.1|110656.8|110631.8|110648.6|110623.6|17
1735819480000|2025-01-02 12:04:40|110648|110623|110649.3|110624.3|110650.4|110625.4|110648|110623|8
1735819490000|2025-01-02 12:04:50|110650.3|110625.3|110650.2|110625.2|110651.6|110626.6|110646.3|110621.3|9
1735819500000|2025-01-02 12:05:00|110649.6|110624.6|110654.4|110629.4|110654.4|110629.4|110649.6|110624.6|10
1735819510000|2025-01-02 12:05:10|110655.6|110630.6|110649.5|110624.5|110658.5|110633.5|110649.5|110624.5|8
1735819520000|2025-01-02 12:05:20|110651.9|110626.9|110658.3|110633.3|110658.3|110633.3|110647.1|110622.1|19
1735819530000|2025-01-02 12:05:30|110656.9|110631.9|110650.2|110625.2|110658.3|110633.3|110645|110620|24
1735819540000|2025-01-02 12:05:40|110650.5|110625.5|110654.3|110629.3|110658.1|110633.1|110650.5|110625.5|20
1735819550000|2025-01-02 12:05:50|110655.3|110630.3|110652.9|110627.9|110657.5|110632.5|110652.9|110627.9|12
1735819560000|2025-01-02 12:06:00|110652.3|110627.3|110647.9|110622.9|110654.6|110629.6|110646.2|110621.2|15
1735819570000|2025-01-02 12:06:10|110648.8|110623.8|110653.1|110628.1|110654.5|110629.5|110647|110622|17
1735819580000|2025-01-02 12:06:20|110653.2|110628.2|110651.9|110626.9|110656.4|110631.4|110646.3|110621.3|19
1735819590000|2025-01-02 12:06:30|110652.3|110627.3|110643.5|110618.5|110660.1|110635.1|110643.5|110618.5|17
1735819600000|2025-01-02 12:06:40|110642.7|110617.7|110643|110618|110645.7|110620.7|110642.4|110617.4|6
1735819610000|2025-01-02 12:06:50|110643.3|110618.3|110638.9|110613.9|110643.3|110618.3|110637.5|110612.5|9
1735819620000|2025-01-02 12:07:00|110639.1|110614.1|110648|110623|110649|110624|110638.2|110613.2|12
1735819630000|2025-01-02 12:07:10|110648.4|110623.4|110643.7|110618.7|110648.4|110623.4|110641.7|110616.7|12
1735819640000|2025-01-02 12:07:20|110644|110619|110652.3|110627.3|110655.8|110630.8|110644|110619|13
1735819650000|2025-01-02 12:07:30|110651.4|110626.4|110657.5|110632.5|110659.7|110634.7|110647.3|110622.3|13
1735819660000|2025-01-02 12:07:40|110660.3|110635.3|110672.5|110647.5|110674.8|110649.8|110657.5|110632.5|18
1735819670000|2025-01-02 12:07:50|110673.8|110648.8|110677.3|110652.3|110677.3|110652.3|110673.8|110648.8|7
1735819680000|2025-01-02 12:08:00|110677.9|110652.9|110683.9|110658.9|110687.8|110662.8|110677.9|110652.9|11
1735819690000|2025-01-02 12:08:10|110682.9|110657.9|110682.2|110657.2|110682.9|110657.9|110680.1|110655.1|7
1735819700000|2025-01-02 12:08:20|110681.7|110656.7|110678.8|110653.8|110681.7|110656.7|110668.5|110643.5|20
1735819710000|2025-01-02 12:08:30|110678.1|110653.1|110671.1|110646.1|110679.2|110654.2|110671.1|110646.1|8
1735819720000|2025-01-02 12:08:40|110672|110647|110675.1|110650.1|110675.1|110650.1|110671.7|110646.7|7
1735819730000|2025-01-02 12:08:50|110674.1|110649.1|110674|110649|110678.9|110653.9|110673.8|110648.8|9
1735819740000|2025-01-02 12:09:00|110673.9|110648.9|110674.1|110649.1|110674.1|110649.1|110673.8|110648.8|4
1735819750000|2025-01-02 12:09:10|110673|110648|110670.9|110645.9|110673|110648|110670.9|110645.9|4
1735819760000|2025-01-02 12:09:20|110670.5|110645.5|110660.6|110635.6|110670.5|110645.5|110659.3|110634.3|11
1735819770000|2025-01-02 12:09:30|110661.7|110636.7|110657.7|110632.7|110665.6|110640.6|110657.7|110632.7|14
1735819780000|2025-01-02 12:09:40|110657.8|110632.8|110660.3|110635.3|110662.7|110637.7|110656.7|110631.7|10
1735819790000|2025-01-02 12:09:50|110661.2|110636.2|110657.6|110632.6|110663|110638|110656.7|110631.7|9
1735819800000|2025-01-02 12:10:00|110658.6|110633.6|110649.8|110624.8|110658.6|110633.6|110649.7|110624.7|12
1735819810000|2025-01-02 12:10:10|110652.9|110627.9|110648.8|110623.8|110654.1|110629.1|110646.7|110621.7|21
1735819820000|2025-01-02 12:10:20|110647.8|110622.8|110667.9|110642.9|110667.9|110642.9|110646.7|110621.7|11
1735819830000|2025-01-02 12:10:30|110668.8|110643.8|110667|110642|110668.8|110643.8|110665.6|110640.6|8
1735819840000|2025-01-02 12:10:40|110666.6|110641.6|110652.4|110627.4|110667.6|110642.6|110648.2|110623.2|17
1735819850000|2025-01-02 12:10:50|110653.4|110628.4|110655.1|110630.1|110658.9|110633.9|110652.2|110627.2|11
1735819860000|2025-01-02 12:11:00|110655.3|110630.3|110661.5|110636.5|110661.5|110636.5|110655.2|110630.2|13
1735819870000|2025-01-02 12:11:10|110658.3|110633.3|110656.6|110631.6|110662.6|110637.6|110652|110627|15
1735819880000|2025-01-02 12:11:20|110656.3|110631.3|110655.3|110630.3|110661.8|110636.8|110654.9|110629.9|14
1735819890000|2025-01-02 12:11:30|110660.8|110635.8|110659|110634|110660.8|110635.8|110655|110630|8
1735819900000|2025-01-02 12:11:40|110658.7|110633.7|110659.1|110634.1|110659.1|110634.1|110656.2|110631.2|5
1735819910000|2025-01-02 12:11:50|110656|110631|110651.2|110626.2|110657.8|110632.8|110641.9|110616.9|11
1735819920000|2025-01-02 12:12:00|110652.7|110627.7|110648.9|110623.9|110652.7|110627.7|110647.5|110622.5|11
1735819930000|2025-01-02 12:12:10|110648.2|110623.2|110613.9|110588.9|110650.2|110625.2|110613.9|110588.9|15
1735819940000|2025-01-02 12:12:20|110616.6|110591.6|110621.6|110596.6|110621.6|110596.6|110607.2|110582.2|28
1735819950000|2025-01-02 12:12:30|110621.7|110596.7|110615.5|110590.5|110621.7|110596.7|110609.4|110584.4|11
1735819960000|2025-01-02 12:12:40|110615.3|110590.3|110609.3|110584.3|110624.1|110599.1|110609.3|110584.3|16
1735819970000|2025-01-02 12:12:50|110608.1|110583.1|110601.3|110576.3|110615.3|110590.3|110599.2|110574.2|17
1735819980000|2025-01-02 12:13:00|110604.6|110579.6|110595.2|110570.2|110604.6|110579.6|110595.2|110570.2|14
1735819990000|2025-01-02 12:13:10|110597.7|110572.7|110594.7|110569.7|110600.8|110575.8|110594.7|110569.7|8
1735820000000|2025-01-02 12:13:20|110594.2|110569.2|110588.4|110563.4|110594.2|110569.2|110588.2|110563.2|8
1735820010000|2025-01-02 12:13:30|110591.3|110566.3|110599.4|110574.4|110601.2|110576.2|110589.4|110564.4|12
1735820020000|2025-01-02 12:13:40|110599.3|110574.3|110599.1|110574.1|110600.2|110575.2|110598.2|110573.2|5
1735820030000|2025-01-02 12:13:50|110599.3|110574.3|110595.8|110570.8|110599.3|110574.3|110595.8|110570.8|3
1735820040000|2025-01-02 12:14:00|110597.1|110572.1|110602.5|110577.5|110612|110587|110597.1|110572.1|8
1735820060000|2025-01-02 12:14:20|110605.7|110580.7|110605.7|110580.7|110605.7|110580.7|110605.7|110580.7|1
1735820070000|2025-01-02 12:14:30|110607.2|110582.2|110603.4|110578.4|110613.1|110588.1|110603.4|110578.4|11
1735820080000|2025-01-02 12:14:40|110606.4|110581.4|110595.9|110570.9|110606.4|110581.4|110592.7|110567.7|10
1735820090000|2025-01-02 12:14:50|110598.9|110573.9|110594.7|110569.7|110599.1|110574.1|110591.9|110566.9|8
1735820100000|2025-01-02 12:15:00|110594.8|110569.8|110611.8|110586.8|110615.4|110590.4|110594.8|110569.8|37
1735820110000|2025-01-02 12:15:10|110611.7|110586.7|110615.6|110590.6|110615.6|110590.6|110611.7|110586.7|5
1735820120000|2025-01-02 12:15:20|110615.3|110590.3|110632.8|110607.8|110637.6|110612.6|110611.3|110586.3|26
1735820130000|2025-01-02 12:15:30|110633.3|110608.3|110599.6|110574.6|110634.2|110609.2|110599.6|110574.6|17
1735820140000|2025-01-02 12:15:40|110601|110576|110601.6|110576.6|110607|110582|110601|110576|11
1735820150000|2025-01-02 12:15:50|110603|110578|110595.7|110570.7|110606.2|110581.2|110591.7|110566.7|14
1735820160000|2025-01-02 12:16:00|110594.3|110569.3|110594.5|110569.5|110600.3|110575.3|110594|110569|32
1735820170000|2025-01-02 12:16:10|110594|110569|110590.8|110565.8|110594|110569|110590.8|110565.8|7
1735820180000|2025-01-02 12:16:20|110593|110568|110582.8|110557.8|110593.1|110568.1|110580.6|110555.6|11
1735820190000|2025-01-02 12:16:30|110585.9|110560.9|110580|110555|110585.9|110560.9|110580|110555|14
1735820200000|2025-01-02 12:16:40|110579.6|110554.6|110578.5|110553.5|110581|110556|110576|110551|8
1735820210000|2025-01-02 12:16:50|110579.7|110554.7|110588.3|110563.3|110588.3|110563.3|110579.7|110554.7|7
1735820220000|2025-01-02 12:17:00|110587.9|110562.9|110584.3|110559.3|110594.9|110569.9|110584.3|110559.3|13
1735820230000|2025-01-02 12:17:10|110585.2|110560.2|110587.1|110562.1|110596.5|110571.5|110585.2|110560.2|14
1735820240000|2025-01-02 12:17:20|110585.9|110560.9|110585|110560|110585.9|110560.9|110584.9|110559.9|4
1735820250000|2025-01-02 12:17:30|110584|110559|110573|110548|110584|110559|110569.7|110544.7|8
1735820260000|2025-01-02 12:17:40|110576.2|110551.2|110577.5|110552.5|110577.5|110552.5|110576.2|110551.2|3
1735820270000|2025-01-02 12:17:50|110577.4|110552.4|110577.5|110552.5|110577.5|110552.5|110577.4|110552.4|2
1735820280000|2025-01-02 12:18:00|110577.6|110552.6|110581.5|110556.5|110581.5|110556.5|110577.6|110552.6|3
1735820290000|2025-01-02 12:18:10|110582.3|110557.3|110585.8|110560.8|110595.2|110570.2|110582.3|110557.3|14
1735820300000|2025-01-02 12:18:20|110584.9|110559.9|110585.8|110560.8|110587.6|110562.6|110584.4|110559.4|4
1735820310000|2025-01-02 12:18:30|110586.3|110561.3|110595|110570|110605.6|110580.6|110586.3|110561.3|15
1735820320000|2025-01-02 12:18:40|110594.1|110569.1|110593.1|110568.1|110594.1|110569.1|110589.2|110564.2|7
1735820330000|2025-01-02 12:18:50|110593.4|110568.4|110593.5|110568.5|110594.5|110569.5|110590.2|110565.2|9
1735820340000|2025-01-02 12:19:00|110593.3|110568.3|110615.4|110590.4|110615.4|110590.4|110588.8|110563.8|16
1735820350000|2025-01-02 12:19:10|110614.8|110589.8|110618.1|110593.1|110619.4|110594.4|110612|110587|15
1735820360000|2025-01-02 12:19:20|110617.4|110592.4|110616.2|110591.2|110619|110594|110614.1|110589.1|11
1735820370000|2025-01-02 12:19:30|110616.6|110591.6|110616.8|110591.8|110616.9|110591.9|110615.9|110590.9|6
1735820380000|2025-01-02 12:19:40|110616.6|110591.6|110611.2|110586.2|110616.8|110591.8|110609.6|110584.6|11
1735820390000|2025-01-02 12:19:50|110610.2|110585.2|110614.5|110589.5|110614.5|110589.5|110605.8|110580.8|16
1735820400000|2025-01-02 12:20:00|110611.2|110586.2|110610.6|110585.6|110613.5|110588.5|110607|110582|18
1735820410000|2025-01-02 12:20:10|110611.1|110586.1|110619|110594|110620.1|110595.1|110611.1|110586.1|10
1735820420000|2025-01-02 12:20:20|110619.5|110594.5|110622.4|110597.4|110623.4|110598.4|110611.4|110586.4|10
1735820430000|2025-01-02 12:20:30|110622.3|110597.3|110634|110609|110636|110611|110622.3|110597.3|13
1735820440000|2025-01-02 12:20:40|110637.5|110612.5|110638.1|110613.1|110648.4|110623.4|110637.5|110612.5|14
1735820450000|2025-01-02 12:20:50|110639.3|110614.3|110646|110621|110649.9|110624.9|110637.6|110612.6|12
1735820460000|2025-01-02 12:21:00|110645.5|110620.5|110645.5|110620.5|110647|110622|110645.3|110620.3|13
1735820470000|2025-01-02 12:21:10|110645|110620|110648.1|110623.1|110648.1|110623.1|110644.2|110619.2|11
1735820480000|2025-01-02 12:21:20|110648.4|110623.4|110641.8|110616.8|110648.9|110623.9|110641.8|110616.8|14
1735820490000|2025-01-02 12:21:30|110642.2|110617.2|110643|110618|110643|110618|110641.7|110616.7|4
1735820500000|2025-01-02 12:21:40|110643.1|110618.1|110655.4|110630.4|110657.3|110632.3|110643|110618|19
1735820510000|2025-01-02 12:21:50|110654.5|110629.5|110669.7|110644.7|110669.8|110644.8|110654.5|110629.5|16
1735820520000|2025-01-02 12:22:00|110669.6|110644.6|110678.7|110653.7|110681.3|110656.3|110664.9|110639.9|14
1735820530000|2025-01-02 12:22:10|110680|110655|110685.1|110660.1|110693|110668|110680|110655|14
1735820540000|2025-01-02 12:22:20|110685.6|110660.6|110684.8|110659.8|110686.5|110661.5|110682.1|110657.1|10
1735820550000|2025-01-02 12:22:30|110684.4|110659.4|110676.7|110651.7|110684.4|110659.4|110673.5|110648.5|13
1735820560000|2025-01-02 12:22:40|110676.6|110651.6|110690.6|110665.6|110690.6|110665.6|110673.9|110648.9|13
1735820570000|2025-01-02 12:22:50|110688.9|110663.9|110690.4|110665.4|110691.9|110666.9|110688.9|110663.9|10
1735820580000|2025-01-02 12:23:00|110690.7|110665.7|110679.8|110654.8|110690.7|110665.7|110674|110649|29
1735820590000|2025-01-02 12:23:10|110681.2|110656.2|110662.9|110637.9|110681.2|110656.2|110662.9|110637.9|16
1735820600000|2025-01-02 12:23:20|110662.6|110637.6|110663.6|110638.6|110671.9|110646.9|110662.6|110637.6|8
1735820610000|2025-01-02 12:23:30|110664.9|110639.9|110664.2|110639.2|110665.8|110640.8|110663.7|110638.7|5
1735820620000|2025-01-02 12:23:40|110665.8|110640.8|110664.1|110639.1|110670.2|110645.2|110663.4|110638.4|11
1735820630000|2025-01-02 12:23:50|110668.3|110643.3|110663.7|110638.7|110668.3|110643.3|110660.8|110635.8|11
1735820640000|2025-01-02 12:24:00|110663.3|110638.3|110650.1|110625.1|110663.3|110638.3|110648.9|110623.9|14
1735820650000|2025-01-02 12:24:10|110653.7|110628.7|110659|110634|110659.9|110634.9|110650.2|110625.2|15
1735820660000|2025-01-02 12:24:20|110659.1|110634.1|110652.1|110627.1|110659.1|110634.1|110649|110624|12
1735820670000|2025-01-02 12:24:30|110652.3|110627.3|110651|110626|110654.3|110629.3|110650.9|110625.9|10
1735820680000|2025-01-02 12:24:40|110651.5|110626.5|110648.7|110623.7|110651.5|110626.5|110648.7|110623.7|8
1735820690000|2025-01-02 12:24:50|110646.9|110621.9|110645.9|110620.9|110648.1|110623.1|110645.9|110620.9|8
1735820700000|2025-01-02 12:25:00|110646.5|110621.5|110642.3|110617.3|110646.6|110621.6|110639|110614|8
1735820710000|2025-01-02 12:25:10|110643.6|110618.6|110643.5|110618.5|110646.4|110621.4|110643.5|110618.5|5
1735820720000|2025-01-02 12:25:20|110645.8|110620.8|110641.6|110616.6|110646.4|110621.4|110641.6|110616.6|9
1735820730000|2025-01-02 12:25:30|110640.1|110615.1|110640.1|110615.1|110640.1|110615.1|110640.1|110615.1|1
1735820740000|2025-01-02 12:25:40|110643.4|110618.4|110641.6|110616.6|110643.4|110618.4|110641.6|110616.6|2
1735820760000|2025-01-02 12:26:00|110639.1|110614.1|110637.4|110612.4|110641.4|110616.4|110632|110607|16
1735820770000|2025-01-02 12:26:10|110639.5|110614.5|110646.8|110621.8|110648.4|110623.4|110638.7|110613.7|14
1735820780000|2025-01-02 12:26:20|110645.1|110620.1|110649|110624|110649|110624|110643.4|110618.4|19
1735820790000|2025-01-02 12:26:30|110646.1|110621.1|110646|110621|110647.3|110622.3|110646|110621|3
1735820800000|2025-01-02 12:26:40|110644.1|110619.1|110664.9|110639.9|110665.1|110640.1|110644.1|110619.1|32
1735820810000|2025-01-02 12:26:50|110661.8|110636.8|110665.8|110640.8|110665.8|110640.8|110658.7|110633.7|10
1735820820000|2025-01-02 12:27:00|110662.9|110637.9|110661.5|110636.5|110662.9|110637.9|110661.3|110636.3|6
1735820830000|2025-01-02 12:27:10|110660.5|110635.5|110652.2|110627.2|110660.5|110635.5|110642.8|110617.8|13
1735820840000|2025-01-02 12:27:20|110652.3|110627.3|110648|110623|110652.6|110627.6|110647.3|110622.3|16
1735820850000|2025-01-02 12:27:30|110647.6|110622.6|110653.9|110628.9|110657.8|110632.8|110647.5|110622.5|10
1735820860000|2025-01-02 12:27:40|110653.8|110628.8|110657|110632|110657|110632|110653.8|110628.8|4
1735820870000|2025-01-02 12:27:50|110657.2|110632.2|110659.3|110634.3|110659.3|110634.3|110657.2|110632.2|3
1735820880000|2025-01-02 12:28:00|110659.5|110634.5|110660.8|110635.8|110662|110637|110654.1|110629.1|18
1735820890000|2025-01-02 12:28:10|110662.6|110637.6|110648.4|110623.4|110664.5|110639.5|110648.4|110623.4|7
1735820900000|2025-01-02 12:28:20|110648.1|110623.1|110643.4|110618.4|110649.8|110624.8|110638.4|110613.4|14
1735820910000|2025-01-02 12:28:30|110641.1|110616.1|110642|110617|110646.1|110621.1|110639.9|110614.9|10
1735820920000|2025-01-02 12:28:40|110642.5|110617.5|110644.2|110619.2|110648.2|110623.2|110642.3|110617.3|7
1735820930000|2025-01-02 12:28:50|110644.5|110619.5|110643.3|110618.3|110644.5|110619.5|110640.7|110615.7|6
1735820940000|2025-01-02 12:29:00|110644.4|110619.4|110651.1|110626.1|110653.7|110628.7|110644.4|110619.4|11
1735820950000|2025-01-02 12:29:10|110649.8|110624.8|110648.2|110623.2|110649.8|110624.8|110640|110615|16
1735820960000|2025-01-02 12:29:20|110647.1|110622.1|110634.3|110609.3|110647.1|110622.1|110628.6|110603.6|13
1735820970000|2025-01-02 12:29:30|110634.7|110609.7|110640.5|110615.5|110643.2|110618.2|110634.7|110609.7|8
1735820980000|2025-01-02 12:29:40|110637.7|110612.7|110642.1|110617.1|110643.6|110618.6|110634.7|110609.7|23
1735820990000|2025-01-02 12:29:50|110639.4|110614.4|110643.1|110618.1|110646.5|110621.5|110639.4|110614.4|27
1735821000000|2025-01-02 12:30:00|110640.4|110615.4|110645.7|110620.7|110646.5|110621.5|110640.4|110615.4|10
1735821010000|2025-01-02 12:30:10|110646.5|110621.5|110651.1|110626.1|110652.5|110627.5|110646.5|110621.5|10
1735821020000|2025-01-02 12:30:20|110652.1|110627.1|110646.3|110621.3|110652.1|110627.1|110642.3|110617.3|22
1735821030000|2025-01-02 12:30:30|110648.5|110623.5|110647.1|110622.1|110649.4|110624.4|110642.6|110617.6|12
1735821040000|2025-01-02 12:30:40|110646.5|110621.5|110644.3|110619.3|110646.5|110621.5|110641.4|110616.4|8
1735821050000|2025-01-02 12:30:50|110643|110618|110641.3|110616.3|110646.8|110621.8|110641.3|110616.3|12
1735821060000|2025-01-02 12:31:00|110640.9|110615.9|110636.3|110611.3|110641.8|110616.8|110633.8|110608.8|13
1735821070000|2025-01-02 12:31:10|110637.5|110612.5|110648.5|110623.5|110649.1|110624.1|110637.5|110612.5|8
1735821080000|2025-01-02 12:31:20|110648.9|110623.9|110644.5|110619.5|110649.9|110624.9|110641.3|110616.3|11
1735821090000|2025-01-02 12:31:30|110645.5|110620.5|110642.7|110617.7|110649.4|110624.4|110642.5|110617.5|9
1735821100000|2025-01-02 12:31:40|110643.4|110618.4|110645.2|110620.2|110649.1|110624.1|110643.2|110618.2|11
1735821110000|2025-01-02 12:31:50|110646.1|110621.1|110639.6|110614.6|110646.1|110621.1|110638.5|110613.5|9
1735821120000|2025-01-02 12:32:00|110640.7|110615.7|110636.8|110611.8|110640.7|110615.7|110634.4|110609.4|8
1735821130000|2025-01-02 12:32:10|110637.4|110612.4|110632.6|110607.6|110637.4|110612.4|110630.8|110605.8|10
1735821140000|2025-01-02 12:32:20|110632.7|110607.7|110634.6|110609.6|110634.6|110609.6|110632.5|110607.5|7
1735821150000|2025-01-02 12:32:30|110631.3|110606.3|110611.6|110586.6|110632.2|110607.2|110611.2|110586.2|15
1735821160000|2025-01-02 12:32:40|110611.7|110586.7|110615|110590|110615|110590|110611.7|110586.7|5
1735821170000|2025-01-02 12:32:50|110613.4|110588.4|110609.3|110584.3|110614.8|110589.8|110607.9|110582.9|18
1735821180000|2025-01-02 12:33:00|110608.5|110583.5|110610.2|110585.2|110611.4|110586.4|110607.3|110582.3|7
1735821190000|2025-01-02 12:33:10|110610.1|110585.1|110615.1|110590.1|110615.1|110590.1|110610.1|110585.1|7
1735821200000|2025-01-02 12:33:20|110615.4|110590.4|110616|110591|110616.2|110591.2|110615.4|110590.4|5
1735821210000|2025-01-02 12:33:30|110612.3|110587.3|110612.4|110587.4|110614.6|110589.6|110610.4|110585.4|12
1735821220000|2025-01-02 12:33:40|110611.5|110586.5|110613.1|110588.1|110613.2|110588.2|110611.5|110586.5|5
1735821230000|2025-01-02 12:33:50|110614.2|110589.2|110609.8|110584.8|110615.2|110590.2|110607|110582|7
1735821240000|2025-01-02 12:34:00|110610.8|110585.8|110607.1|110582.1|110610.8|110585.8|110604|110579|9
1735821250000|2025-01-02 12:34:10|110606.1|110581.1|110606.8|110581.8|110606.8|110581.8|110602.7|110577.7|8
1735821260000|2025-01-02 12:34:20|110607.9|110582.9|110614.3|110589.3|110614.3|110589.3|110607.9|110582.9|8
1735821270000|2025-01-02 12:34:30|110614.4|110589.4|110625.4|110600.4|110625.4|110600.4|110614.4|110589.4|10
1735821280000|2025-01-02 12:34:40|110623.2|110598.2|110625.5|110600.5|110626.8|110601.8|110616.6|110591.6|17
1735821290000|2025-01-02 12:34:50|110628|110603|110623.5|110598.5|110631.5|110606.5|110623.5|110598.5|14
1735821300000|2025-01-02 12:35:00|110626.1|110601.1|110627.1|110602.1|110629.4|110604.4|110626.1|110601.1|7
1735821310000|2025-01-02 12:35:10|110629.2|110604.2|110640.9|110615.9|110640.9|110615.9|110622.9|110597.9|12
1735821320000|2025-01-02 12:35:20|110636.4|110611.4|110634.8|110609.8|110638.7|110613.7|110633.2|110608.2|9
1735821330000|2025-01-02 12:35:30|110636.4|110611.4|110639.4|110614.4|110639.4|110614.4|110636.4|110611.4|4
1735821340000|2025-01-02 12:35:40|110639.5|110614.5|110634.2|110609.2|110639.5|110614.5|110634.2|110609.2|5
1735821350000|2025-01-02 12:35:50|110636.9|110611.9|110636.7|110611.7|110636.9|110611.9|110636.7|110611.7|3
1735821360000|2025-01-02 12:36:00|110636.6|110611.6|110637.1|110612.1|110638.2|110613.2|110629.9|110604.9|8
1735821370000|2025-01-02 12:36:10|110638.4|110613.4|110641.1|110616.1|110643.8|110618.8|110632.2|110607.2|17
1735821380000|2025-01-02 12:36:20|110641.5|110616.5|110639.3|110614.3|110642.8|110617.8|110637.6|110612.6|8
1735821390000|2025-01-02 12:36:30|110640.7|110615.7|110625.8|110600.8|110640.7|110615.7|110616.7|110591.7|22
1735821400000|2025-01-02 12:36:40|110628|110603|110618.8|110593.8|110628|110603|110616.1|110591.1|12
1735821410000|2025-01-02 12:36:50|110620.1|110595.1|110613.9|110588.9|110622.2|110597.2|110612.5|110587.5|8
1735821420000|2025-01-02 12:37:00|110615|110590|110619.5|110594.5|110619.9|110594.9|110615|110590|7
1735821430000|2025-01-02 12:37:10|110617.3|110592.3|110622.4|110597.4|110624.6|110599.6|110617.2|110592.2|10
1735821440000|2025-01-02 12:37:20|110621.3|110596.3|110632.1|110607.1|110632.1|110607.1|110620.6|110595.6|16
1735821450000|2025-01-02 12:37:30|110633.5|110608.5|110628.1|110603.1|110633.5|110608.5|110624.1|110599.1|10
1735821460000|2025-01-02 12:37:40|110628.5|110603.5|110629.8|110604.8|110629.8|110604.8|110628.5|110603.5|2
1735821470000|2025-01-02 12:37:50|110625.8|110600.8|110628.5|110603.5|110629.8|110604.8|110625.8|110600.8|6
1735821480000|2025-01-02 12:38:00|110626|110601|110633|110608|110637.4|110612.4|110626|110601|14
1735821490000|2025-01-02 12:38:10|110634.9|110609.9|110626.9|110601.9|110634.9|110609.9|110626.9|110601.9|14
1735821500000|2025-01-02 12:38:20|110626.7|110601.7|110636.8|110611.8|110636.8|110611.8|110619.4|110594.4|13
1735821510000|2025-01-02 12:38:30|110634.7|110609.7|110637.9|110612.9|110640.1|110615.1|110632.5|110607.5|16
1735821520000|2025-01-02 12:38:40|110640.3|110615.3|110637.8|110612.8|110640.3|110615.3|110636.5|110611.5|12
1735821530000|2025-01-02 12:38:50|110638|110613|110635.7|110610.7|110638|110613|110635.7|110610.7|4
1735821540000|2025-01-02 12:39:00|110637.5|110612.5|110642.2|110617.2|110642.3|110617.3|110637.1|110612.1|9
1735821550000|2025-01-02 12:39:10|110641.9|110616.9|110633.9|110608.9|110644.6|110619.6|110633.4|110608.4|14
1735821560000|2025-01-02 12:39:20|110634|110609|110631.6|110606.6|110635.1|110610.1|110631.6|110606.6|7
1735821570000|2025-01-02 12:39:30|110630|110605|110616.5|110591.5|110630|110605|110616.5|110591.5|12
1735821580000|2025-01-02 12:39:40|110616.9|110591.9|110618.2|110593.2|110618.2|110593.2|110616.9|110591.9|4
1735821590000|2025-01-02 12:39:50|110619.9|110594.9|110615.6|110590.6|110621|110596|110612.9|110587.9|5
1735821600000|2025-01-02 12:40:00|110618.7|110593.7|110629.7|110604.7|110632.5|110607.5|110615.1|110590.1|17
1735821610000|2025-01-02 12:40:10|110629.6|110604.6|110633.1|110608.1|110633.1|110608.1|110629.4|110604.4|7
1735821620000|2025-01-02 12:40:20|110634.1|110609.1|110637.1|110612.1|110637.1|110612.1|110634.1|110609.1|4
1735821630000|2025-01-02 12:40:30|110638|110613|110640.9|110615.9|110640.9|110615.9|110637|110612|8
1735821640000|2025-01-02 12:40:40|110638.4|110613.4|110639.8|110614.8|110644.9|110619.9|110638.4|110613.4|11
1735821650000|2025-01-02 12:40:50|110640.9|110615.9|110640.9|110615.9|110641|110616|110640.7|110615.7|5
1735821660000|2025-01-02 12:41:00|110640|110615|110649.8|110624.8|110652.4|110627.4|110640|110615|9
1735821670000|2025-01-02 12:41:10|110648.8|110623.8|110637.2|110612.2|110650|110625|110637.2|110612.2|7
1735821680000|2025-01-02 12:41:20|110637.4|110612.4|110629|110604|110637.4|110612.4|110628.7|110603.7|10
1735821690000|2025-01-02 12:41:30|110628.5|110603.5|110639.3|110614.3|110639.3|110614.3|110628.5|110603.5|8
1735821700000|2025-01-02 12:41:40|110638.2|110613.2|110639.2|110614.2|110639.2|110614.2|110638.2|110613.2|2
1735821710000|2025-01-02 12:41:50|110641.3|110616.3|110638.5|110613.5|110644.2|110619.2|110638.5|110613.5|7
1735821720000|2025-01-02 12:42:00|110638.6|110613.6|110637.6|110612.6|110644.2|110619.2|110637.6|110612.6|15
1735821730000|2025-01-02 12:42:10|110636.1|110611.1|110642.2|110617.2|110643.5|110618.5|110636.1|110611.1|13
1735821740000|2025-01-02 12:42:20|110642.1|110617.1|110642.1|110617.1|110644.6|110619.6|110642.1|110617.1|7
1735821750000|2025-01-02 12:42:30|110641.6|110616.6|110636|110611|110643.3|110618.3|110636|110611|13
1735821760000|2025-01-02 12:42:40|110637.7|110612.7|110634.8|110609.8|110644|110619|110632.6|110607.6|9
1735821770000|2025-01-02 12:42:50|110634.4|110609.4|110636.4|110611.4|110636.4|110611.4|110634.4|110609.4|3
1735821780000|2025-01-02 12:43:00|110637|110612|110638.3|110613.3|110638.5|110613.5|110636.8|110611.8|10
1735821790000|2025-01-02 12:43:10|110642.5|110617.5|110641.5|110616.5|110647.2|110622.2|110639.5|110614.5|16
1735821800000|2025-01-02 12:43:20|110641.8|110616.8|110642.2|110617.2|110643.2|110618.2|110639.2|110614.2|7
1735821810000|2025-01-02 12:43:30|110642.3|110617.3|110642.8|110617.8|110642.8|110617.8|110639|110614|7
1735821820000|2025-01-02 12:43:40|110641.5|110616.5|110673.9|110648.9|110674.4|110649.4|110641.5|110616.5|20
1735821830000|2025-01-02 12:43:50|110675.6|110650.6|110685.8|110660.8|110685.8|110660.8|110672.4|110647.4|13
1735821840000|2025-01-02 12:44:00|110682.8|110657.8|110671|110646|110682.8|110657.8|110669|110644|14
1735821850000|2025-01-02 12:44:10|110672.7|110647.7|110658.2|110633.2|110674.8|110649.8|110656.9|110631.9|17
1735821860000|2025-01-02 12:44:20|110651.6|110626.6|110655|110630|110655|110630|110650.5|110625.5|7
1735821870000|2025-01-02 12:44:30|110650.3|110625.3|110656|110631|110660.7|110635.7|110650.3|110625.3|13
1735821880000|2025-01-02 12:44:40|110655.8|110630.8|110656.7|110631.7|110661.7|110636.7|110655.6|110630.6|10
1735821890000|2025-01-02 12:44:50|110656.8|110631.8|110665.1|110640.1|110667|110642|110656.8|110631.8|8
1735821900000|2025-01-02 12:45:00|110665.6|110640.6|110668.9|110643.9|110668.9|110643.9|110663.6|110638.6|9
1735821910000|2025-01-02 12:45:10|110666.8|110641.8|110668.1|110643.1|110672.1|110647.1|110666.8|110641.8|7
1735821920000|2025-01-02 12:45:20|110668|110643|110671.5|110646.5|110673.9|110648.9|110666.8|110641.8|7
1735821930000|2025-01-02 12:45:30|110668.2|110643.2|110671.6|110646.6|110675.9|110650.9|110668.2|110643.2|10
1735821940000|2025-01-02 12:45:40|110671.5|110646.5|110663.2|110638.2|110671.8|110646.8|110663.2|110638.2|7
1735821950000|2025-01-02 12:45:50|110662.2|110637.2|110664.9|110639.9|110668|110643|110657.5|110632.5|15
1735821960000|2025-01-02 12:46:00|110665.2|110640.2|110669.3|110644.3|110671.4|110646.4|110665.2|110640.2|8
1735821970000|2025-01-02 12:46:10|110670.2|110645.2|110670|110645|110679.8|110654.8|110670|110645|13
1735821980000|2025-01-02 12:46:20|110669.4|110644.4|110668.7|110643.7|110671.5|110646.5|110667.5|110642.5|11
1735821990000|2025-01-02 12:46:30|110671.6|110646.6|110669|110644|110672.7|110647.7|110669|110644|6
1735822000000|2025-01-02 12:46:40|110668.7|110643.7|110672.8|110647.8|110674.2|110649.2|110668.6|110643.6|11
1735822010000|2025-01-02 12:46:50|110673.9|110648.9|110676.3|110651.3|110678.5|110653.5|110672.9|110647.9|10
1735822020000|2025-01-02 12:47:00|110677.5|110652.5|110686.9|110661.9|110694|110669|110677.5|110652.5|11
1735822030000|2025-01-02 12:47:10|110684.4|110659.4|110686.5|110661.5|110686.9|110661.9|110683.3|110658.3|18
1735822040000|2025-01-02 12:47:20|110687.7|110662.7|110686.3|110661.3|110689.6|110664.6|110685.3|110660.3|7
1735822050000|2025-01-02 12:47:30|110685.2|110660.2|110678.8|110653.8|110685.2|110660.2|110678.6|110653.6|17
1735822060000|2025-01-02 12:47:40|110678.7|110653.7|110669.1|110644.1|110682.5|110657.5|110669.1|110644.1|29
1735822070000|2025-01-02 12:47:50|110672|110647|110672.3|110647.3|110673.4|110648.4|110668.5|110643.5|11
1735822080000|2025-01-02 12:48:00|110672.8|110647.8|110686.9|110636.9|110686.9|110650.4|110672.8|110636.9|6
1735822090000|2025-01-02 12:48:10|110684.8|110634.8|110677|110627|110688.5|110638.5|110677|110627|16
1735822100000|2025-01-02 12:48:20|110677.4|110627.4|110689|110639|110690.9|110640.9|110677.4|110627.4|8
1735822110000|2025-01-02 12:48:30|110689.9|110639.9|110689|110639|110690.5|110640.5|110689|110639|11
1735822120000|2025-01-02 12:48:40|110691.8|110641.8|110695.8|110645.8|110695.8|110645.8|110691.8|110641.8|12
1735822130000|2025-01-02 12:48:50|110696.3|110646.3|110701.5|110651.5|110703.7|110653.7|110695.6|110645.6|10
1735822140000|2025-01-02 12:49:00|110702|110652|110719|110669|110719|110669|110699.4|110649.4|25
1735822150000|2025-01-02 12:49:10|110717.9|110667.9|110722.3|110672.3|110723.4|110673.4|110710.8|110660.8|18
1735822160000|2025-01-02 12:49:20|110717.6|110667.6|110718.7|110668.7|110718.7|110668.7|110712.9|110662.9|11
1735822170000|2025-01-02 12:49:30|110717.7|110667.7|110718.7|110668.7|110718.7|110668.7|110714.6|110664.6|7
1735822180000|2025-01-02 12:49:40|110717.6|110667.6|110716.5|110666.5|110719.3|110669.3|110715.2|110665.2|11
1735822190000|2025-01-02 12:49:50|110717.3|110667.3|110708.5|110658.5|110717.3|110667.3|110704.9|110654.9|16
1735822200000|2025-01-02 12:50:00|110708.7|110658.7|110708.7|110658.7|110708.7|110658.7|110708.7|110658.7|1
1735822210000|2025-01-02 12:50:10|110708.8|110658.8|110714.9|110664.9|110714.9|110664.9|110708.8|110658.8|5
1735822220000|2025-01-02 12:50:20|110715.5|110665.5|110720.2|110670.2|110720.7|110670.7|110714.9|110664.9|8
1735822230000|2025-01-02 12:50:30|110719.8|110669.8|110715.1|110665.1|110719.8|110669.8|110715.1|110665.1|3
1735822240000|2025-01-02 12:50:40|110716.9|110666.9|110718.2|110668.2|110722.5|110672.5|110716.9|110666.9|9
1735822250000|2025-01-02 12:50:50|110717.6|110667.6|110721.8|110671.8|110722.9|110672.9|110716.9|110666.9|8
1735822260000|2025-01-02 12:51:00|110720.2|110670.2|110719|110669|110722|110672|110716.4|110666.4|11
1735822270000|2025-01-02 12:51:10|110717|110667|110693.5|110668.5|110717|110668.6|110690.9|110653.6|12
1735822280000|2025-01-02 12:51:20|110693.6|110668.6|110686.6|110661.6|110693.6|110668.6|110685.6|110660.6|13
1735822290000|2025-01-02 12:51:30|110688.3|110663.3|110686.9|110661.9|110690.1|110665.1|110684.3|110659.3|11
1735822300000|2025-01-02 12:51:40|110685.4|110660.4|110673.1|110648.1|110685.4|110660.4|110672.4|110647.4|12
1735822310000|2025-01-02 12:51:50|110671.2|110646.2|110659.3|110634.3|110671.2|110646.2|110659.3|110634.3|16
1735822320000|2025-01-02 12:52:00|110656.9|110631.9|110666.2|110641.2|110666.8|110641.8|110656.9|110631.9|5
1735822330000|2025-01-02 12:52:10|110664.8|110639.8|110656.5|110631.5|110664.8|110639.8|110648.4|110623.4|24
1735822340000|2025-01-02 12:52:20|110656.7|110631.7|110670.8|110645.8|110671.5|110646.5|110656.3|110631.3|18
1735822350000|2025-01-02 12:52:30|110675.6|110650.6|110668.7|110643.7|110677.4|110652.4|110668.7|110643.7|14
1735822360000|2025-01-02 12:52:40|110671.2|110646.2|110667.2|110642.2|110671.2|110646.2|110667.2|110642.2|7
1735822370000|2025-01-02 12:52:50|110669.9|110644.9|110660.3|110635.3|110669.9|110644.9|110660.2|110635.2|16
1735822380000|2025-01-02 12:53:00|110660.2|110635.2|110660.2|110635.2|110662.2|110637.2|110659|110634|6
1735822390000|2025-01-02 12:53:10|110658.7|110633.7|110658.7|110633.7|110658.7|110633.7|110657.3|110632.3|3
1735822400000|2025-01-02 12:53:20|110657.2|110632.2|110657.2|110632.2|110659.1|110634.1|110655.8|110630.8|4
1735822410000|2025-01-02 12:53:30|110658.9|110633.9|110654.5|110629.5|110658.9|110633.9|110649.6|110624.6|15
1735822420000|2025-01-02 12:53:40|110655.8|110630.8|110651.1|110626.1|110655.8|110630.8|110651.1|110626.1|6
1735822430000|2025-01-02 12:53:50|110652.5|110627.5|110654.9|110629.9|110655.2|110630.2|110650.5|110625.5|7
1735822440000|2025-01-02 12:54:00|110653.7|110628.7|110642.3|110617.3|110653.7|110628.7|110642.3|110617.3|11
1735822450000|2025-01-02 12:54:10|110645.1|110620.1|110637.8|110612.8|110645.1|110620.1|110637.8|110612.8|6
1735822460000|2025-01-02 12:54:20|110640.5|110615.5|110628.6|110603.6|110640.5|110615.5|110628.6|110603.6|8
1735822470000|2025-01-02 12:54:30|110627.1|110602.1|110634.1|110609.1|110634.1|110609.1|110627.1|110602.1|6
1735822480000|2025-01-02 12:54:40|110632.5|110607.5|110631|110606|110632.5|110607.5|110631|110606|2
1735822490000|2025-01-02 12:54:50|110632|110607|110631.4|110606.4|110633.8|110608.8|110628.1|110603.1|17
1735822500000|2025-01-02 12:55:00|110631.5|110606.5|110679.7|110654.7|110679.7|110654.7|110631.5|110606.5|35
1735822510000|2025-01-02 12:55:10|110680.9|110655.9|110695.5|110670.5|110697.2|110672.2|110675.9|110650.9|25
1735822520000|2025-01-02 12:55:20|110697.2|110672.2|110699.6|110674.6|110701.5|110676.5|110694.2|110669.2|16
1735822530000|2025-01-02 12:55:30|110700.2|110675.2|110723.3|110698.3|110725.5|110700.5|110700.2|110675.2|23
1735822540000|2025-01-02 12:55:40|110723|110698|110728.5|110703.5|110728.5|110703.5|110716.7|110691.7|20
1735822550000|2025-01-02 12:55:50|110729.7|110704.7|110742.4|110717.4|110742.4|110717.4|110729.7|110704.7|17
1735822560000|2025-01-02 12:56:00|110742.3|110717.3|110754|110729|110759|110734|110742.1|110717.1|45
1735822570000|2025-01-02 12:56:10|110752.5|110727.5|110749.8|110724.8|110762.1|110737.1|110749.2|110724.2|28
1735822580000|2025-01-02 12:56:20|110749.6|110724.6|110754.5|110729.5|110757.9|110732.9|110749.6|110724.6|21
1735822590000|2025-01-02 12:56:30|110756.4|110731.4|110755.7|110730.7|110762.2|110737.2|110754.5|110729.5|26
1735822600000|2025-01-02 12:56:40|110756.3|110731.3|110740.6|110715.6|110757.6|110732.6|110740.6|110715.6|20
1735822610000|2025-01-02 12:56:50|110742.3|110717.3|110754.8|110729.8|110755.9|110730.9|110742.3|110717.3|14
1735822620000|2025-01-02 12:57:00|110755.2|110730.2|110763|110738|110765.2|110740.2|110755.2|110730.2|23
1735822630000|2025-01-02 12:57:10|110761.8|110736.8|110748.5|110723.5|110766|110741|110747.9|110722.9|26
1735822640000|2025-01-02 12:57:20|110742.2|110717.2|110740.9|110715.9|110742.2|110717.2|110734.5|110709.5|26
1735822650000|2025-01-02 12:57:30|110742.1|110717.1|110757.4|110732.4|110757.6|110732.6|110741.6|110716.6|20
1735822660000|2025-01-02 12:57:40|110756.1|110731.1|110749|110724|110757.4|110732.4|110744.9|110719.9|22
1735822670000|2025-01-02 12:57:50|110748.7|110723.7|110725.4|110700.4|110749|110724|110725.4|110700.4|23
1735822680000|2025-01-02 12:58:00|110725|110700|110719.5|110694.5|110732.6|110707.6|110714.2|110689.2|29
1735822690000|2025-01-02 12:58:10|110720.9|110695.9|110731.2|110681.2|110731.3|110695.9|110719.6|110679.3|10
1735822700000|2025-01-02 12:58:20|110730.6|110680.6|110732.3|110682.3|110734.3|110684.3|110730.6|110680.6|11
1735822710000|2025-01-02 12:58:30|110739.8|110689.8|110752.6|110702.6|110752.6|110702.6|110739.5|110689.5|32
1735822720000|2025-01-02 12:58:40|110753.5|110703.5|110748.4|110698.4|110757.4|110707.4|110748.1|110698.1|19
1735822730000|2025-01-02 12:58:50|110747.7|110697.7|110745.6|110695.6|110748.5|110698.5|110745.6|110695.6|22
1735822740000|2025-01-02 12:59:00|110745.4|110695.4|110754.6|110704.6|110755.6|110705.6|110745.2|110695.2|23
1735822750000|2025-01-02 12:59:10|110755.6|110705.6|110755.1|110705.1|110755.6|110705.6|110750.4|110700.4|16
1735822760000|2025-01-02 12:59:20|110757.4|110707.4|110744.7|110694.7|110759.8|110709.8|110744.7|110694.7|30
1735822770000|2025-01-02 12:59:30|110744.2|110694.2|110752.4|110702.4|110752.9|110702.9|110744.2|110694.2|17
1735822780000|2025-01-02 12:59:40|110752.6|110702.6|110758.4|110708.4|110758.4|110708.4|110749.1|110699.1|18
1735822790000|2025-01-02 12:59:50|110756.7|110706.7|110740.9|110690.9|110758.4|110708.4|110740.9|110690.9|28
1735822800000|2025-01-02 13:00:00|110744.2|110694.2|110753.4|110703.4|110753.4|110703.4|110736.3|110686.3|20
1735822810000|2025-01-02 13:00:10|110752.6|110702.6|110761.6|110711.6|110762.2|110712.2|110752.6|110702.6|17
1735822820000|2025-01-02 13:00:20|110762.2|110712.2|110765.5|110715.5|110765.5|110715.5|110757.2|110707.2|13
1735822830000|2025-01-02 13:00:30|110765|110715|110768.9|110718.9|110772.2|110722.2|110765|110715|21
1735822840000|2025-01-02 13:00:40|110769|110719|110770.5|110720.5|110770.5|110720.5|110763.2|110713.2|11
1735822850000|2025-01-02 13:00:50|110770.4|110720.4|110759.2|110709.2|110770.4|110720.4|110758.3|110708.3|13
1735822860000|2025-01-02 13:01:00|110759.8|110709.8|110767.8|110717.8|110768.1|110718.1|110759.8|110709.8|13
1735822870000|2025-01-02 13:01:10|110769.8|110719.8|110755.3|110730.3|110770.4|110731.2|110755.2|110713.8|13
1735822880000|2025-01-02 13:01:20|110755.2|110730.2|110758.3|110733.3|110760.3|110735.3|110755.1|110730.1|19
1735822890000|2025-01-02 13:01:30|110759.4|110734.4|110756.7|110731.7|110764.5|110739.5|110755.5|110730.5|13
1735822900000|2025-01-02 13:01:40|110758.8|110733.8|110759.1|110734.1|110764.1|110739.1|110757.7|110732.7|25
1735822910000|2025-01-02 13:01:50|110757.6|110732.6|110754|110729|110762.7|110737.7|110749.2|110724.2|19
1735822920000|2025-01-02 13:02:00|110753.7|110728.7|110753.4|110728.4|110754.1|110729.1|110752|110727|11
1735822930000|2025-01-02 13:02:10|110755.8|110730.8|110755.3|110730.3|110759.9|110734.9|110753.4|110728.4|11
1735822940000|2025-01-02 13:02:20|110756.8|110731.8|110758.3|110733.3|110761.7|110736.7|110756.6|110731.6|16
1735822950000|2025-01-02 13:02:30|110756.6|110731.6|110758.2|110733.2|110761.7|110736.7|110756.4|110731.4|16
1735822960000|2025-01-02 13:02:40|110758.9|110733.9|110760|110735|110764.9|110739.9|110757.2|110732.2|16
1735822970000|2025-01-02 13:02:50|110761.6|110736.6|110761.7|110736.7|110763.6|110738.6|110755.6|110730.6|12
1735822980000|2025-01-02 13:03:00|110761.8|110736.8|110760.2|110735.2|110765|110740|110760.2|110735.2|6
1735822990000|2025-01-02 13:03:10|110762.4|110737.4|110769.5|110744.5|110777|110752|110762|110737|28
1735823000000|2025-01-02 13:03:20|110770.9|110745.9|110767.3|110742.3|110773.4|110748.4|110767.3|110742.3|16
1735823010000|2025-01-02 13:03:30|110768.4|110743.4|110739.2|110714.2|110768.4|110743.4|110738.1|110713.1|21
1735823020000|2025-01-02 13:03:40|110737.8|110712.8|110745.4|110720.4|110749|110724|110737.8|110712.8|15
1735823030000|2025-01-02 13:03:50|110745.3|110720.3|110739|110714|110745.3|110720.3|110739|110714|6
1735823040000|2025-01-02 13:04:00|110738.9|110713.9|110761.1|110736.1|110763.4|110738.4|110738.9|110713.9|25
1735823050000|2025-01-02 13:04:10|110760.2|110735.2|110749.4|110724.4|110761.7|110736.7|110749.4|110724.4|14
1735823060000|2025-01-02 13:04:20|110749.2|110724.2|110746.3|110721.3|110751|110726|110746.3|110721.3|9
1735823070000|2025-01-02 13:04:30|110745.4|110720.4|110732.4|110707.4|110745.4|110720.4|110731.4|110706.4|15
1735823080000|2025-01-02 13:04:40|110732.1|110707.1|110733.9|110708.9|110733.9|110708.9|110724.7|110699.7|23
1735823090000|2025-01-02 13:04:50|110735.5|110710.5|110729.4|110704.4|110735.5|110710.5|110728.3|110703.3|9
1735823100000|2025-01-02 13:05:00|110729.6|110704.6|110723.9|110698.9|110729.6|110704.6|110722|110697|9
1735823110000|2025-01-02 13:05:10|110722.4|110697.4|110719|110694|110722.4|110697.4|110714.4|110689.4|11
1735823120000|2025-01-02 13:05:20|110716.4|110691.4|110706.4|110681.4|110716.4|110691.4|110706.2|110681.2|11
1735823130000|2025-01-02 13:05:30|110704.9|110679.9|110702.8|110677.8|110705.6|110680.6|110699.1|110674.1|14
1735823140000|2025-01-02 13:05:40|110702.9|110677.9|110703.4|110678.4|110703.4|110678.4|110699.6|110674.6|9
1735823150000|2025-01-02 13:05:50|110703.2|110678.2|110702.6|110677.6|110703.8|110678.8|110702.6|110677.6|4
1735823160000|2025-01-02 13:06:00|110702.5|110677.5|110675.3|110650.3|110702.6|110677.6|110675.3|110650.3|17
1735823170000|2025-01-02 13:06:10|110676.4|110651.4|110684.1|110659.1|110697.2|110672.2|110675.2|110650.2|15
1735823180000|2025-01-02 13:06:20|110685.2|110660.2|110683.9|110658.9|110685.2|110660.2|110683.9|110658.9|2
1735823190000|2025-01-02 13:06:30|110685|110660|110686.3|110661.3|110691.4|110666.4|110684|110659|9
1735823200000|2025-01-02 13:06:40|110685.9|110660.9|110690|110665|110690|110665|110685.6|110660.6|6
1735823210000|2025-01-02 13:06:50|110688.8|110663.8|110685.2|110660.2|110688.8|110663.8|110683.5|110658.5|9
1735823220000|2025-01-02 13:07:00|110686.6|110661.6|110683|110658|110686.7|110661.7|110680.4|110655.4|27
1735823230000|2025-01-02 13:07:10|110686|110661|110684.9|110659.9|110686.2|110661.2|110681.8|110656.8|12
1735823240000|2025-01-02 13:07:20|110682.8|110657.8|110678.4|110653.4|110685|110660|110677.8|110652.8|13
1735823250000|2025-01-02 13:07:30|110675.8|110650.8|110676.2|110651.2|110680.2|110655.2|110675.8|110650.8|14
1735823260000|2025-01-02 13:07:40|110677.7|110652.7|110670.6|110645.6|110688.7|110663.7|110670.6|110645.6|20
1735823270000|2025-01-02 13:07:50|110669.4|110644.4|110664.8|110639.8|110669.4|110644.4|110660.8|110635.8|13
1735823280000|2025-01-02 13:08:00|110664.7|110639.7|110663.9|110638.9|110668.7|110643.7|110662.9|110637.9|18
1735823290000|2025-01-02 13:08:10|110663.5|110638.5|110666.5|110641.5|110668.6|110643.6|110663.5|110638.5|14
1735823300000|2025-01-02 13:08:20|110666.6|110641.6|110665.9|110640.9|110667.3|110642.3|110663.8|110638.8|6
1735823310000|2025-01-02 13:08:30|110664.6|110639.6|110673.7|110648.7|110673.7|110648.7|110663.9|110638.9|8
1735823320000|2025-01-02 13:08:40|110673.3|110648.3|110672.3|110647.3|110677.8|110652.8|110672|110647|9
1735823330000|2025-01-02 13:08:50|110672.1|110647.1|110675.5|110650.5|110683|110658|110670.7|110645.7|16
1735823340000|2025-01-02 13:09:00|110675.6|110650.6|110678|110653|110679.4|110654.4|110675.6|110650.6|7
1735823350000|2025-01-02 13:09:10|110676.9|110651.9|110678.6|110653.6|110681.8|110656.8|110672.5|110647.5|12
1735823360000|2025-01-02 13:09:20|110678.4|110653.4|110676.9|110651.9|110678.7|110653.7|110672.9|110647.9|17
1735823370000|2025-01-02 13:09:30|110678.3|110653.3|110675.8|110650.8|110678.3|110653.3|110674.1|110649.1|10
1735823380000|2025-01-02 13:09:40|110675.7|110650.7|110676|110651|110676.2|110651.2|110672.9|110647.9|14
1735823390000|2025-01-02 13:09:50|110676.2|110651.2|110678|110653|110683.5|110658.5|110673.1|110648.1|16
1735823400000|2025-01-02 13:10:00|110677.9|110652.9|110677.3|110652.3|110680.8|110655.8|110674.6|110649.6|22
1735823410000|2025-01-02 13:10:10|110676.4|110651.4|110680.3|110655.3|110680.3|110655.3|110676.4|110651.4|11
1735823420000|2025-01-02 13:10:20|110683.7|110658.7|110673.9|110648.9|110683.8|110658.8|110672.7|110647.7|24
1735823430000|2025-01-02 13:10:30|110675.4|110650.4|110673.8|110648.8|110678.1|110653.1|110672.6|110647.6|14
1735823440000|2025-01-02 13:10:40|110674.6|110649.6|110678.4|110653.4|110682.2|110657.2|110667.6|110642.6|17
1735823450000|2025-01-02 13:10:50|110679.9|110654.9|110704.7|110679.7|110704.7|110679.7|110674.9|110649.9|19
1735823460000|2025-01-02 13:11:00|110701.2|110676.2|110699.4|110674.4|110706.1|110681.1|110697|110672|15
1735823470000|2025-01-02 13:11:10|110697.9|110672.9|110693.2|110668.2|110699.8|110674.8|110689.8|110664.8|15
1735823480000|2025-01-02 13:11:20|110689.7|110664.7|110696.3|110671.3|110699.5|110674.5|110688.8|110663.8|14
1735823490000|2025-01-02 13:11:30|110697.9|110672.9|110693.9|110668.9|110701.1|110676.1|110691|110666|14
1735823500000|2025-01-02 13:11:40|110691|110666|110682.9|110657.9|110694.5|110669.5|110682.9|110657.9|14
1735823510000|2025-01-02 13:11:50|110681.6|110656.6|110689.9|110664.9|110689.9|110664.9|110681.6|110656.6|4
1735823520000|2025-01-02 13:12:00|110687.2|110662.2|110677.3|110652.3|110687.2|110662.2|110676.3|110651.3|8
1735823530000|2025-01-02 13:12:10|110679.5|110654.5|110693.7|110668.7|110695.1|110670.1|110679.2|110654.2|11
1735823540000|2025-01-02 13:12:20|110690.8|110665.8|110683.5|110658.5|110711.3|110686.3|110681.9|110656.9|32
1735823550000|2025-01-02 13:12:30|110688.6|110663.6|110684.8|110659.8|110691.4|110666.4|110684.5|110659.5|16
1735823560000|2025-01-02 13:12:40|110688.2|110663.2|110685.9|110660.9|110689.8|110664.8|110685.1|110660.1|13
1735823570000|2025-01-02 13:12:50|110687.5|110662.5|110688|110663|110690|110665|110685.7|110660.7|10
1735823580000|2025-01-02 13:13:00|110689.2|110664.2|110695.4|110670.4|110702|110677|110689.2|110664.2|30
1735823590000|2025-01-02 13:13:10|110692.5|110667.5|110690.5|110665.5|110695.4|110670.4|110686.8|110661.8|18
1735823600000|2025-01-02 13:13:20|110689.2|110664.2|110704.4|110654.4|110705.4|110672.6|110683.6|110651|26
1735823610000|2025-01-02 13:13:30|110706.5|110656.5|110702.5|110652.5|110706.5|110656.5|110701|110651|12
1735823620000|2025-01-02 13:13:40|110703.4|110653.4|110702.7|110652.7|110703.4|110653.4|110702.7|110652.7|2
1735823630000|2025-01-02 13:13:50|110706.7|110656.7|110699.7|110649.7|110711|110661|110698.3|110648.3|20
1735823640000|2025-01-02 13:14:00|110697.8|110647.8|110699.4|110649.4|110700.2|110650.2|110697.8|110647.8|4
1735823650000|2025-01-02 13:14:10|110701.6|110651.6|110711.3|110661.3|110716|110666|110701.6|110651.6|31
1735823660000|2025-01-02 13:14:20|110710.3|110660.3|110731|110681|110733.8|110683.8|110710.3|110660.3|20
1735823670000|2025-01-02 13:14:30|110732.9|110682.9|110728.2|110678.2|110732.9|110682.9|110728.2|110678.2|9
1735823680000|2025-01-02 13:14:40|110730.7|110680.7|110721.2|110671.2|110731.9|110681.9|110718.8|110668.8|18
1735823690000|2025-01-02 13:14:50|110720.4|110670.4|110711|110661|110723.2|110673.2|110708.8|110658.8|21
1735823700000|2025-01-02 13:15:00|110710.9|110660.9|110702.1|110652.1|110710.9|110660.9|110701|110651|14
1735823710000|2025-01-02 13:15:10|110701.9|110651.9|110702.1|110652.1|110709.2|110659.2|110701.9|110651.9|11
1735823720000|2025-01-02 13:15:20|110701.7|110651.7|110704.9|110654.9|110705.3|110655.3|110701.5|110651.5|9
1735823730000|2025-01-02 13:15:30|110705.8|110655.8|110707.7|110657.7|110707.7|110657.7|110705.8|110655.8|2
1735823740000|2025-01-02 13:15:40|110708.8|110658.8|110727.9|110677.9|110728.3|110678.3|110708.8|110658.8|8
1735823750000|2025-01-02 13:15:50|110728.3|110678.3|110723.8|110673.8|110728.3|110678.3|110723.8|110673.8|7
1735823760000|2025-01-02 13:16:00|110724.1|110674.1|110725.9|110675.9|110725.9|110675.9|110717.9|110667.9|18
1735823770000|2025-01-02 13:16:10|110725.5|110675.5|110720.3|110670.3|110725.5|110675.5|110717.2|110667.2|13
1735823780000|2025-01-02 13:16:20|110718|110668|110718.5|110668.5|110720.8|110670.8|110716.5|110666.5|14
1735823790000|2025-01-02 13:16:30|110721|110671|110729|110679|110730.6|110680.6|110721|110671|15
1735823800000|2025-01-02 13:16:40|110728.8|110678.8|110714.5|110664.5|110728.8|110678.8|110711.3|110661.3|18
1735823810000|2025-01-02 13:16:50|110714.6|110664.6|110720.7|110670.7|110722.5|110672.5|110714.6|110664.6|13
1735823820000|2025-01-02 13:17:00|110720.1|110670.1|110724.1|110674.1|110725.1|110675.1|110718|110668|10
1735823830000|2025-01-02 13:17:10|110721.2|110671.2|110721.2|110671.2|110722.8|110672.8|110720.5|110670.5|7
1735823840000|2025-01-02 13:17:20|110718.5|110668.5|110726.2|110676.2|110726.2|110676.2|110716.2|110666.2|12
1735823850000|2025-01-02 13:17:30|110726.3|110676.3|110725.6|110675.6|110730.4|110680.4|110720.7|110670.7|18
1735823860000|2025-01-02 13:17:40|110725.5|110675.5|110737.6|110687.6|110737.6|110692.2|110715.7|110674.3|14
1735823870000|2025-01-02 13:17:50|110735.4|110685.4|110730.4|110680.4|110744.3|110694.3|110730.4|110680.4|21
1735823880000|2025-01-02 13:18:00|110729.6|110679.6|110726.7|110701.7|110729.6|110702.2|110711.9|110675.7|23
1735823890000|2025-01-02 13:18:10|110725.3|110700.3|110726.5|110701.5|110730.1|110705.1|110723.3|110698.3|10
1735823900000|2025-01-02 13:18:20|110726.1|110701.1|110717.3|110692.3|110726.1|110701.1|110717.2|110692.2|10
1735823910000|2025-01-02 13:18:30|110718.2|110693.2|110719.6|110694.6|110719.7|110694.7|110718.2|110693.2|4
1735823920000|2025-01-02 13:18:40|110719.2|110694.2|110730.9|110680.9|110731|110694.2|110717.3|110679.2|5
1735823930000|2025-01-02 13:18:50|110732.7|110682.7|110722|110697|110736.6|110699.1|110721.9|110682.2|11
1735823940000|2025-01-02 13:19:00|110721.6|110696.6|110723.9|110698.9|110725.9|110700.9|110719|110694|11
1735823950000|2025-01-02 13:19:10|110722.5|110697.5|110725.3|110675.3|110725.3|110697.5|110714.8|110675.3|12
1735823960000|2025-01-02 13:19:20|110728.8|110678.8|110722.2|110697.2|110736.9|110701.3|110717.9|110678|23
1735823970000|2025-01-02 13:19:30|110723.2|110698.2|110724.9|110699.9|110730|110705|110720.5|110695.5|25
1735823980000|2025-01-02 13:19:40|110721.7|110696.7|110723.7|110698.7|110724.9|110699.9|110721.7|110696.7|5
1735823990000|2025-01-02 13:19:50|110723.5|110698.5|110732.2|110707.2|110733.5|110708.5|110721.5|110696.5|17
1735824000000|2025-01-02 13:20:00|110733.1|110708.1|110725.1|110700.1|110743.2|110718.2|110725.1|110700.1|28
1735824010000|2025-01-02 13:20:10|110723.6|110698.6|110733.7|110708.7|110734.4|110709.4|110720.7|110695.7|17
1735824020000|2025-01-02 13:20:20|110736.6|110711.6|110736.9|110711.9|110738.8|110713.8|110733.7|110708.7|10
1735824030000|2025-01-02 13:20:30|110733.7|110708.7|110724.4|110699.4|110738.8|110713.8|110721|110696|16
1735824040000|2025-01-02 13:20:40|110724.7|110699.7|110737.1|110712.1|110739.2|110714.2|110718.5|110693.5|26
1735824050000|2025-01-02 13:20:50|110738.1|110713.1|110738.2|110713.2|110738.2|110713.2|110731.2|110706.2|22
1735824060000|2025-01-02 13:21:00|110739|110714|110726.2|110701.2|110740.8|110715.8|110724.1|110699.1|19
1735824070000|2025-01-02 13:21:10|110727|110702|110726.4|110701.4|110727|110702|110720.5|110695.5|11
1735824080000|2025-01-02 13:21:20|110726.3|110701.3|110727.9|110702.9|110730.3|110705.3|110724.5|110699.5|12
1735824090000|2025-01-02 13:21:30|110726.8|110701.8|110718.9|110693.9|110726.8|110701.8|110718.9|110693.9|9
1735824100000|2025-01-02 13:21:40|110718.2|110693.2|110719.3|110669.3|110735.6|110697.6|110715.9|110665.9|22
1735824110000|2025-01-02 13:21:50|110715.9|110665.9|110716.5|110666.5|110717.6|110667.6|110708.5|110658.5|20
1735824120000|2025-01-02 13:22:00|110714.1|110664.1|110718.4|110668.4|110718.4|110668.4|110707.5|110657.5|28
1735824130000|2025-01-02 13:22:10|110715.3|110665.3|110717.5|110667.5|110721.2|110671.2|110715.2|110665.2|14
1735824140000|2025-01-02 13:22:20|110718.6|110668.6|110713.2|110663.2|110718.6|110668.6|110711.3|110661.3|13
1735824150000|2025-01-02 13:22:30|110714|110664|110724.5|110674.5|110727.1|110691.1|110711.2|110661.2|17
1735824160000|2025-01-02 13:22:40|110726.2|110676.2|110715.8|110665.8|110726.2|110676.2|110715.8|110665.8|9
1735824170000|2025-01-02 13:22:50|110718.2|110668.2|110723.3|110673.3|110730.9|110680.9|110718.2|110668.2|18
1735824180000|2025-01-02 13:23:00|110723.8|110673.8|110713.8|110663.8|110723.8|110673.8|110710.6|110660.6|10
1735824190000|2025-01-02 13:23:10|110711.7|110661.7|110720.9|110670.9|110720.9|110670.9|110709.9|110659.9|16
1735824200000|2025-01-02 13:23:20|110716.7|110666.7|110718.5|110668.5|110718.5|110668.5|110716.5|110666.5|4
1735824210000|2025-01-02 13:23:30|110716.7|110666.7|110732.6|110682.6|110734.2|110684.2|110716.7|110666.7|15
1735824220000|2025-01-02 13:23:40|110730.5|110680.5|110735.3|110685.3|110738.3|110688.3|110725|110675|21
1735824230000|2025-01-02 13:23:50|110738.2|110688.2|110745.2|110695.2|110746.8|110696.8|110731.3|110681.3|21
1735824240000|2025-01-02 13:24:00|110747|110697|110748.3|110698.3|110755.7|110705.7|110746.6|110696.6|12
1735824250000|2025-01-02 13:24:10|110747.6|110697.6|110747.7|110697.7|110749.5|110699.5|110745.3|110695.3|5
1735824260000|2025-01-02 13:24:20|110750|110700|110750|110700|110752.6|110702.6|110747.4|110697.4|7
1735824270000|2025-01-02 13:24:30|110747.4|110697.4|110755.4|110705.4|110757.4|110707.4|110747.4|110697.4|14
1735824280000|2025-01-02 13:24:40|110753.8|110703.8|110760.5|110710.5|110765.5|110715.5|110753.8|110703.8|11
1735824290000|2025-01-02 13:24:50|110754.8|110704.8|110746.6|110696.6|110754.8|110704.8|110746.6|110696.6|16
1735824300000|2025-01-02 13:25:00|110745.8|110695.8|110728|110703|110747.5|110708.8|110728|110686.9|17
1735824310000|2025-01-02 13:25:10|110728.8|110703.8|110745.1|110720.1|110746.7|110721.7|110728|110703|25
1735824320000|2025-01-02 13:25:20|110745.9|110720.9|110747.7|110722.7|110752.3|110727.3|110745.9|110720.9|22
1735824330000|2025-01-02 13:25:30|110752.6|110727.6|110747.8|110722.8|110757.8|110732.8|110746.1|110721.1|22
1735824340000|2025-01-02 13:25:40|110750.5|110725.5|110766.3|110741.3|110766.3|110741.3|110750.5|110725.5|10
1735824350000|2025-01-02 13:25:50|110765.8|110740.8|110767|110742|110773.6|110748.6|110765.5|110740.5|20
1735824360000|2025-01-02 13:26:00|110762.5|110737.5|110788|110738|110788.2|110749.8|110757.8|110732.8|24
1735824370000|2025-01-02 13:26:10|110789.6|110739.6|110776.6|110751.6|110789.6|110761.1|110770.1|110739.6|29
1735824380000|2025-01-02 13:26:20|110777.4|110752.4|110778.8|110753.8|110783.4|110758.4|110775.2|110750.2|13
1735824390000|2025-01-02 13:26:30|110779.2|110754.2|110771.8|110746.8|110786.3|110761.3|110768.7|110743.7|30
1735824400000|2025-01-02 13:26:40|110772.9|110747.9|110763.4|110738.4|110774.2|110749.2|110761.6|110736.6|27
1735824410000|2025-01-02 13:26:50|110764.2|110739.2|110770.9|110745.9|110771.1|110746.1|110763.8|110738.8|20
1735824420000|2025-01-02 13:27:00|110771.3|110746.3|110776.4|110751.4|110776.4|110751.4|110767.7|110742.7|13
1735824430000|2025-01-02 13:27:10|110777|110752|110775.7|110750.7|110777.8|110752.8|110772.1|110747.1|9
1735824440000|2025-01-02 13:27:20|110776.6|110751.6|110764.5|110739.5|110776.6|110751.6|110760.4|110735.4|17
1735824450000|2025-01-02 13:27:30|110765.7|110740.7|110754.1|110704.1|110775.4|110740.7|110735.5|110703|24
1735824460000|2025-01-02 13:27:40|110753.2|110703.2|110706.1|110681.1|110756.5|110706.5|110706.1|110677.1|19
1735824470000|2025-01-02 13:27:50|110704.2|110679.2|110702.4|110677.4|110704.3|110679.3|110701.4|110676.4|9
1735824480000|2025-01-02 13:28:00|110700.8|110675.8|110674.6|110624.6|110700.8|110675.8|110671.2|110621.2|22
1735824490000|2025-01-02 13:28:10|110674.7|110624.7|110639.3|110614.3|110703.7|110644.6|110639.3|110602.3|25
1735824500000|2025-01-02 13:28:20|110640.1|110615.1|110650.4|110625.4|110659|110634|110631|110594.1|24
1735824510000|2025-01-02 13:28:30|110649.1|110624.1|110680.4|110655.4|110692.5|110667.5|110644.2|110619.2|44
1735824520000|2025-01-02 13:28:40|110682.2|110657.2|110640.9|110615.9|110700.3|110657.2|110640|110613.3|25
1735824530000|2025-01-02 13:28:50|110641.6|110616.6|110656.9|110631.9|110664.2|110631.9|110637.3|110608.9|26
1735824540000|2025-01-02 13:29:00|110657|110632|110669.4|110619.4|110671.6|110632|110650.4|110609|24
1735824550000|2025-01-02 13:29:10|110667|110617|110666.4|110616.4|110670.5|110620.5|110661.5|110611.5|11
1735824560000|2025-01-02 13:29:20|110663.9|110613.9|110665.9|110615.9|110670.5|110620.5|110649.6|110599.6|18
1735824570000|2025-01-02 13:29:30|110666.8|110616.8|110681.5|110631.5|110684.9|110634.9|110661.3|110611.3|34
1735824580000|2025-01-02 13:29:40|110686|110636|110711.3|110595.3|110749.6|110655.9|110679.4|110595.3|27
1735824590000|2025-01-02 13:29:50|110691.5|110575.5|110790.8|110674.8|110790.8|110674.8|110670.2|110554.2|6
1735824600000|2025-01-02 13:30:00|110886.7|110770.7|110873.3|110757.3|110886.7|110770.7|110873.3|110757.3|2
1735824610000|2025-01-02 13:30:10|110875.6|110759.6|110829.4|110713.4|110884|110768|110829.4|110713.4|32
1735824620000|2025-01-02 13:30:20|110838.2|110722.2|110830.6|110714.6|110838.9|110722.9|110805.9|110689.9|18
1735824630000|2025-01-02 13:30:30|110820.9|110704.9|110864.7|110748.7|110883.9|110767.9|110816.1|110700.1|26
1735824640000|2025-01-02 13:30:40|110852.4|110736.4|110819.4|110703.4|110860|110744|110782.8|110666.8|21
1735824650000|2025-01-02 13:30:50|110846.9|110730.9|110852.7|110736.7|110875.7|110762|110738.8|110622.8|21
1735824660000|2025-01-02 13:31:00|110853.1|110737.1|110776.9|110696.7|110859.1|110743.1|110776.9|110690.9|35
1735824670000|2025-01-02 13:31:10|110783.4|110733.4|110817.8|110719.6|110846.3|110739.6|110783.4|110699.6|36
1735824680000|2025-01-02 13:31:20|110818.6|110723.7|110818.7|110702.7|110832.6|110730.2|110776.3|110688.7|42
1735824690000|2025-01-02 13:31:30|110806.2|110690.2|110792.2|110742.2|110817.4|110756.5|110781.5|110681.3|28
1735824700000|2025-01-02 13:31:40|110792.1|110742.1|110787.4|110737.4|110805.8|110758.2|110769.8|110713.6|35
1735824710000|2025-01-02 13:31:50|110799.5|110728.5|110771.8|110746.8|110799.5|110756.7|110763.2|110713.2|43
1735824720000|2025-01-02 13:32:00|110782.1|110757.1|110769.3|110744.3|110800.5|110757.1|110769.3|110721.8|49
1735824730000|2025-01-02 13:32:10|110794|110744|110760.4|110735.4|110813.7|110746.2|110759.4|110693.4|28
1735824740000|2025-01-02 13:32:20|110759|110734|110760.8|110735.8|110781.2|110741.1|110753.9|110716.8|15
1735824750000|2025-01-02 13:32:30|110762.1|110737.1|110760.9|110735.9|110772.8|110747.8|110758|110720.1|17
1735824760000|2025-01-02 13:32:40|110755.1|110730.1|110807.2|110691.2|110807.6|110740.6|110749.9|110686|25
1735824770000|2025-01-02 13:32:50|110775.7|110725.7|110755.6|110705.6|110802.7|110725.7|110755.6|110681.1|29
1735824780000|2025-01-02 13:33:00|110756.5|110706.5|110774.5|110724.5|110775.9|110725.9|110749.8|110699.8|34
1735824790000|2025-01-02 13:33:10|110771.6|110721.6|110739.6|110714.6|110777.2|110727.2|110738|110703.7|26
1735824800000|2025-01-02 13:33:20|110752.6|110702.6|110755|110730|110770.8|110737.1|110743.1|110702.6|30
1735824810000|2025-01-02 13:33:30|110796.3|110700|110793.3|110703.2|110818.3|110717.8|110786.2|110696.5|18
1735824820000|2025-01-02 13:33:40|110798.3|110704.1|110793.3|110705.8|110798.8|110705.8|110793.3|110704.1|13
1735824830000|2025-01-02 13:33:50|110794.9|110697.6|110786.4|110706.7|110796.5|110706.9|110786.4|110693.7|19
1735824840000|2025-01-02 13:34:00|110787.3|110701.7|110752.7|110668|110787.3|110701.7|110752.7|110667.5|18
1735824850000|2025-01-02 13:34:10|110753.1|110650.5|110721.3|110651|110760.1|110681.6|110721.3|110644.7|22
1735824860000|2025-01-02 13:34:20|110728|110649.7|110749.4|110699.4|110758.3|110700.7|110728|110649.7|21
1735824870000|2025-01-02 13:34:30|110752.8|110702.8|110744.5|110694.5|110755.6|110702.8|110731.3|110671.9|20
1735824880000|2025-01-02 13:34:40|110744.2|110694.2|110716.2|110666.2|110757.6|110694.2|110716.2|110662.5|14
1735824890000|2025-01-02 13:34:50|110712.8|110662.8|110698.7|110648.7|110727.7|110666.8|110696|110646|35
1735824900000|2025-01-02 13:35:00|110702.8|110652.8|110678.8|110628.8|110710.9|110652.8|110667.7|110617.7|42
1735824910000|2025-01-02 13:35:10|110681.1|110631.1|110681.3|110631.3|110689|110639|110675.3|110625.3|35
1735824920000|2025-01-02 13:35:20|110684|110634|110681.7|110631.7|110690.1|110640.1|110675.2|110625.2|31
1735824930000|2025-01-02 13:35:30|110679.5|110629.5|110641.2|110591.2|110679.5|110629.5|110640|110590|32
1735824940000|2025-01-02 13:35:40|110642.5|110592.5|110635|110585|110652.9|110602.9|110629.7|110579.7|29
1735824950000|2025-01-02 13:35:50|110637.8|110587.8|110646.6|110596.6|110655.9|110605.9|110633.4|110583.4|23
1735824960000|2025-01-02 13:36:00|110643|110593|110644.2|110594.2|110645.4|110595.4|110636.5|110586.5|30
1735824970000|2025-01-02 13:36:10|110641.8|110591.8|110640|110615|110654.5|110615.4|110636.1|110587|34
1735824980000|2025-01-02 13:36:20|110639.2|110614.2|110630|110605|110657.3|110619.1|110630|110590.3|32
1735824990000|2025-01-02 13:36:30|110631.6|110606.6|110641.5|110616.5|110653.8|110618.2|110631.6|110599.3|35
1735825000000|2025-01-02 13:36:40|110643.5|110618.5|110657.7|110632.7|110663.8|110635.6|110641.8|110613.8|27
1735825010000|2025-01-02 13:36:50|110653.8|110628.8|110669.2|110644.2|110680.3|110655.3|110653.8|110628.8|45
1735825020000|2025-01-02 13:37:00|110670.7|110645.7|110664.6|110639.6|110673.7|110648.7|110662.5|110637.5|46
1735825030000|2025-01-02 13:37:10|110667.8|110642.8|110657.2|110632.2|110668.6|110643.6|110657.1|110632.1|38
1735825040000|2025-01-02 13:37:20|110659.3|110634.3|110641.5|110616.5|110661.4|110636.4|110641.5|110616.5|21
1735825050000|2025-01-02 13:37:30|110642.4|110617.4|110638.5|110613.5|110642.4|110617.4|110628.9|110603.9|34
1735825060000|2025-01-02 13:37:40|110647.1|110622.1|110631.6|110606.6|110649.2|110624.2|110631.6|110606.6|26
1735825070000|2025-01-02 13:37:50|110630|110605|110632.9|110607.9|110639.4|110614.4|110626.2|110601.2|16
1735825080000|2025-01-02 13:38:00|110632.7|110607.7|110638.3|110613.3|110646.8|110621.8|110629.1|110604.1|35
1735825090000|2025-01-02 13:38:10|110642.5|110617.5|110652|110627|110660.3|110635.3|110642.5|110617.5|39
1735825100000|2025-01-02 13:38:20|110654.9|110629.9|110648.6|110623.6|110656.7|110631.7|110645.6|110620.6|39
1735825110000|2025-01-02 13:38:30|110650.3|110625.3|110640.9|110615.9|110654.5|110629.5|110639.8|110614.8|25
1735825120000|2025-01-02 13:38:40|110641|110616|110645.1|110620.1|110650.6|110625.6|110638.4|110613.4|23
1735825130000|2025-01-02 13:38:50|110646.7|110621.7|110650.9|110625.9|110656.1|110631.1|110645.2|110620.2|27
1735825140000|2025-01-02 13:39:00|110649|110624|110641.2|110616.2|110653.4|110628.4|110636.1|110611.1|22
1735825150000|2025-01-02 13:39:10|110642.5|110617.5|110656.8|110631.8|110656.8|110631.8|110642.5|110617.5|29
1735825160000|2025-01-02 13:39:20|110653.6|110628.6|110649.8|110624.8|110655.1|110630.1|110648.1|110623.1|25
1735825170000|2025-01-02 13:39:30|110650|110625|110675|110650|110685.7|110660.7|110649.2|110624.2|43
1735825180000|2025-01-02 13:39:40|110675.1|110650.1|110675.2|110650.2|110680|110655|110672.5|110647.5|16
1735825190000|2025-01-02 13:39:50|110676.3|110651.3|110703.3|110678.3|110703.3|110678.3|110676.3|110651.3|20
1735825200000|2025-01-02 13:40:00|110703.6|110678.6|110709.1|110684.1|110709.1|110684.1|110697.6|110672.6|25
1735825210000|2025-01-02 13:40:10|110712.5|110687.5|110715.7|110690.7|110716.4|110691.4|110710.2|110685.2|20
1735825220000|2025-01-02 13:40:20|110713.3|110688.3|110715.5|110690.5|110717.4|110692.4|110710.9|110685.9|9
1735825230000|2025-01-02 13:40:30|110714.2|110689.2|110713.1|110688.1|110718|110693|110712.3|110687.3|18
1735825240000|2025-01-02 13:40:40|110712.9|110687.9|110709.8|110684.8|110721.4|110696.4|110702.8|110677.8|24
1735825250000|2025-01-02 13:40:50|110710.8|110685.8|110707.8|110682.8|110720.7|110695.7|110702.7|110677.7|26
1735825260000|2025-01-02 13:41:00|110705.7|110680.7|110703.1|110678.1|110707|110682|110688.7|110663.7|23
1735825270000|2025-01-02 13:41:10|110701.8|110676.8|110697.5|110672.5|110704.8|110679.8|110694.3|110669.3|14
1735825280000|2025-01-02 13:41:20|110697.3|110672.3|110694.1|110669.1|110701.9|110676.9|110684.3|110659.3|20
1735825290000|2025-01-02 13:41:30|110692.5|110667.5|110679.9|110654.9|110694.4|110669.4|110677.4|110652.4|25
1735825300000|2025-01-02 13:41:40|110680|110655|110659.2|110634.2|110680|110655|110657.1|110632.1|29
1735825310000|2025-01-02 13:41:50|110657.9|110632.9|110654.5|110629.5|110659.2|110634.2|110653.3|110628.3|21
1735825320000|2025-01-02 13:42:00|110653.3|110628.3|110655.4|110630.4|110662|110637|110640.9|110615.9|33
1735825330000|2025-01-02 13:42:10|110657.7|110632.7|110673.1|110648.1|110676.8|110651.8|110656.2|110631.2|28
1735825340000|2025-01-02 13:42:20|110675.6|110650.6|110678.1|110653.1|110683.1|110658.1|110675.4|110650.4|21
1735825350000|2025-01-02 13:42:30|110672.7|110647.7|110668.6|110643.6|110676.8|110651.8|110666.8|110641.8|26
1735825360000|2025-01-02 13:42:40|110671|110646|110677.5|110652.5|110681.2|110656.2|110667.1|110642.1|26
1735825370000|2025-01-02 13:42:50|110678.9|110653.9|110650.1|110625.1|110682.9|110657.9|110647|110622|21
1735825380000|2025-01-02 13:43:00|110649.8|110624.8|110649.3|110624.3|110649.8|110624.8|110640.7|110615.7|22
1735825390000|2025-01-02 13:43:10|110648.1|110623.1|110648.8|110623.8|110653.4|110628.4|110644.2|110619.2|22
1735825400000|2025-01-02 13:43:20|110649.2|110624.2|110654.5|110629.5|110660.6|110635.6|110645|110620|36
1735825410000|2025-01-02 13:43:30|110653.4|110628.4|110650.9|110625.9|110658.1|110633.1|110649.8|110624.8|20
1735825420000|2025-01-02 13:43:40|110650.5|110625.5|110651.9|110626.9|110682.9|110657.9|110650.2|110625.2|30
1735825430000|2025-01-02 13:43:50|110647.9|110622.9|110664.6|110614.6|110668.8|110634|110642.2|110604|33
1735825440000|2025-01-02 13:44:00|110665.6|110615.6|110658.9|110633.9|110665.6|110640.5|110652|110614.5|22
1735825450000|2025-01-02 13:44:10|110659.9|110634.9|110652.3|110627.3|110666|110641|110642.3|110617.3|35
1735825460000|2025-01-02 13:44:20|110652.4|110627.4|110623.2|110598.2|110657.5|110632.5|110623.2|110598.2|34
1735825470000|2025-01-02 13:44:30|110624.2|110599.2|110629.2|110604.2|110638.5|110613.5|110624.2|110599.2|36
1735825480000|2025-01-02 13:44:40|110628.1|110603.1|110610.7|110585.7|110628.9|110603.9|110606.5|110581.5|31
1735825490000|2025-01-02 13:44:50|110607.9|110582.9|110611|110586|110613.6|110588.6|110600.6|110575.6|25
1735825500000|2025-01-02 13:45:00|110612.7|110587.7|110638.1|110613.1|110643.5|110618.5|110612.6|110587.6|30
1735825510000|2025-01-02 13:45:10|110639.4|110614.4|110647.1|110622.1|110649.9|110624.9|110638.2|110613.2|37
1735825520000|2025-01-02 13:45:20|110647|110622|110642.3|110617.3|110648|110623|110628.1|110603.1|30
1735825530000|2025-01-02 13:45:30|110642.1|110617.1|110656.3|110631.3|110656.3|110631.3|110626|110601|43
1735825540000|2025-01-02 13:45:40|110657.4|110632.4|110671.4|110646.4|110671.4|110646.4|110646.7|110621.7|35
1735825550000|2025-01-02 13:45:50|110673.1|110648.1|110685.4|110660.4|110688.4|110663.4|110672.9|110647.9|23
1735825560000|2025-01-02 13:46:00|110684|110659|110683.6|110658.6|110686.1|110661.1|110681.7|110656.7|14
1735825570000|2025-01-02 13:46:10|110682.2|110657.2|110685.7|110660.7|110685.7|110660.7|110681|110656|7
1735825580000|2025-01-02 13:46:20|110685|110660|110667.5|110642.5|110685|110660|110667.5|110642.5|14
1735825590000|2025-01-02 13:46:30|110665.6|110640.6|110676.2|110651.2|110684.3|110659.3|110663.7|110638.7|16
1735825600000|2025-01-02 13:46:40|110675.7|110650.7|110685.6|110660.6|110685.6|110660.6|110674.5|110649.5|10
1735825610000|2025-01-02 13:46:50|110687.4|110662.4|110709.3|110684.3|110709.6|110684.6|110687.4|110662.4|22
1735825620000|2025-01-02 13:47:00|110709.5|110684.5|110707|110682|110712.7|110687.7|110705.7|110680.7|15
1735825630000|2025-01-02 13:47:10|110704.3|110679.3|110709.9|110684.9|110714.7|110689.7|110701.5|110676.5|22
1735825640000|2025-01-02 13:47:20|110710.5|110685.5|110712.1|110687.1|110717.9|110692.9|110703.7|110678.7|26
1735825650000|2025-01-02 13:47:30|110715.7|110690.7|110701|110676|110715.7|110690.7|110699.3|110674.3|21
1735825660000|2025-01-02 13:47:40|110699.6|110674.6|110687|110662|110699.6|110674.6|110682.3|110657.3|24
1735825670000|2025-01-02 13:47:50|110684|110659|110675.2|110650.2|110684|110659|110670|110645|34
1735825680000|2025-01-02 13:48:00|110677.1|110652.1|110681|110656|110681.9|110656.9|110668.2|110643.2|25
1735825690000|2025-01-02 13:48:10|110672.9|110647.9|110689.9|110664.9|110689.9|110664.9|110670.5|110645.5|32
1735825700000|2025-01-02 13:48:20|110686.6|110661.6|110685.6|110660.6|110686.6|110661.6|110678.2|110653.2|9
1735825710000|2025-01-02 13:48:30|110686.7|110661.7|110681.1|110656.1|110690.1|110665.1|110681.1|110656.1|14
1735825720000|2025-01-02 13:48:40|110683.4|110658.4|110681.7|110656.7|110683.4|110658.4|110677.8|110652.8|12
1735825730000|2025-01-02 13:48:50|110678.1|110653.1|110690.5|110665.5|110691.6|110666.6|110676.9|110651.9|14
1735825740000|2025-01-02 13:49:00|110688.2|110663.2|110707.9|110682.9|110710.7|110685.7|110687.6|110662.6|24
1735825750000|2025-01-02 13:49:10|110708.9|110683.9|110710.3|110685.3|110718.5|110693.5|110707.1|110682.1|20
1735825760000|2025-01-02 13:49:20|110713|110688|110712.3|110687.3|110713.6|110688.6|110711.3|110686.3|9
1735825770000|2025-01-02 13:49:30|110712.2|110687.2|110727.7|110702.7|110731.1|110706.1|110707.6|110682.6|34
1735825780000|2025-01-02 13:49:40|110728.9|110703.9|110735.1|110710.1|110735.8|110710.8|110726.8|110701.8|16
1735825790000|2025-01-02 13:49:50|110734.1|110709.1|110733.1|110708.1|110734.8|110709.8|110724.6|110699.6|20
1735825800000|2025-01-02 13:50:00|110733|110708|110735.3|110710.3|110740.7|110715.7|110729.7|110704.7|20
1735825810000|2025-01-02 13:50:10|110734.3|110709.3|110739.2|110714.2|110742|110717|110733.4|110708.4|19
1735825820000|2025-01-02 13:50:20|110738.8|110713.8|110737|110712|110746.5|110721.5|110734.3|110709.3|14
1735825830000|2025-01-02 13:50:30|110738|110713|110759.7|110734.7|110759.7|110734.7|110734.8|110709.8|22
1735825840000|2025-01-02 13:50:40|110758.8|110733.8|110759.4|110734.4|110768|110743|110755.9|110730.9|35
1735825850000|2025-01-02 13:50:50|110760.6|110735.6|110764.4|110739.4|110767.6|110742.6|110758.6|110733.6|21
1735825860000|2025-01-02 13:51:00|110764.6|110739.6|110770.1|110745.1|110773.6|110748.6|110764.3|110739.3|24
1735825870000|2025-01-02 13:51:10|110768.1|110743.1|110784|110759|110788.9|110763.9|110768.1|110743.1|25
1735825880000|2025-01-02 13:51:20|110781.7|110756.7|110790.9|110765.9|110793.4|110768.4|110779.1|110754.1|31
1735825890000|2025-01-02 13:51:30|110789.3|110764.3|110789|110764|110793.7|110768.7|110783.6|110758.6|29
1735825900000|2025-01-02 13:51:40|110790.8|110765.8|110792.4|110767.4|110792.5|110767.5|110784.3|110759.3|27
1735825910000|2025-01-02 13:51:50|110793.7|110768.7|110801.4|110776.4|110805.1|110780.1|110787.3|110762.3|29
1735825920000|2025-01-02 13:52:00|110801.2|110776.2|110798.4|110773.4|110802.7|110777.7|110791.8|110766.8|24
1735825930000|2025-01-02 13:52:10|110800.9|110775.9|110806.2|110781.2|110806.2|110781.2|110797.3|110772.3|15
1735825940000|2025-01-02 13:52:20|110806.1|110781.1|110812.5|110787.5|110812.9|110787.9|110806.1|110781.1|27
1735825950000|2025-01-02 13:52:30|110814.2|110789.2|110807.1|110782.1|110815.8|110790.8|110806.7|110781.7|25
1735825960000|2025-01-02 13:52:40|110808.5|110783.5|110801.8|110776.8|110810.5|110785.5|110800.5|110775.5|10
1735825970000|2025-01-02 13:52:50|110805.1|110780.1|110811.8|110786.8|110813.7|110788.7|110805.1|110780.1|16
1735825980000|2025-01-02 13:53:00|110809.8|110784.8|110809.8|110784.8|110816.1|110791.1|110808.3|110783.3|19
1735825990000|2025-01-02 13:53:10|110811.9|110786.9|110808.9|110783.9|110813.5|110788.5|110804.7|110779.7|18
1735826000000|2025-01-02 13:53:20|110808.6|110783.6|110807.8|110782.8|110812.8|110787.8|110806.9|110781.9|20
1735826010000|2025-01-02 13:53:30|110809.5|110784.5|110809|110784|110815.6|110790.6|110807.5|110782.5|25
1735826020000|2025-01-02 13:53:40|110809.9|110784.9|110815.7|110790.7|110816|110791|110806|110781|16
1735826030000|2025-01-02 13:53:50|110813.8|110788.8|110807.9|110782.9|110814.3|110789.3|110807.9|110782.9|14
1735826040000|2025-01-02 13:54:00|110811.3|110786.3|110807.7|110782.7|110811.9|110786.9|110807|110782|21
1735826050000|2025-01-02 13:54:10|110806.3|110781.3|110804|110779|110811.1|110786.1|110804|110779|14
1735826060000|2025-01-02 13:54:20|110805.3|110780.3|110801.7|110776.7|110806|110781|110796.8|110771.8|18
1735826070000|2025-01-02 13:54:30|110798.3|110773.3|110807|110782|110808.2|110783.2|110798.3|110773.3|23
1735826080000|2025-01-02 13:54:40|110805.4|110780.4|110814|110789|110815.3|110790.3|110805.4|110780.4|18
1735826090000|2025-01-02 13:54:50|110812.1|110787.1|110810.7|110785.7|110817.4|110792.4|110808.5|110783.5|16
1735826100000|2025-01-02 13:55:00|110812.5|110787.5|110815.9|110790.9|110820.6|110795.6|110810.5|110785.5|23
1735826110000|2025-01-02 13:55:10|110817.7|110792.7|110802.7|110777.7|110819.1|110794.1|110800.1|110775.1|27
1735826120000|2025-01-02 13:55:20|110803.7|110778.7|110806.5|110781.5|110810.9|110785.9|110802.9|110777.9|11
1735826130000|2025-01-02 13:55:30|110808|110783|110808.9|110783.9|110833.8|110808.8|110803.1|110778.1|30
1735826140000|2025-01-02 13:55:40|110807.8|110782.8|110792.4|110767.4|110808.4|110783.4|110791.9|110766.9|44
1735826150000|2025-01-02 13:55:50|110794.1|110769.1|110790|110765|110799.1|110774.1|110784.2|110759.2|38
1735826160000|2025-01-02 13:56:00|110787.9|110762.9|110780.9|110755.9|110793.6|110768.6|110780.9|110755.9|36
1735826170000|2025-01-02 13:56:10|110783.1|110758.1|110779.8|110754.8|110795.5|110770.5|110779.6|110754.6|26
1735826180000|2025-01-02 13:56:20|110782.2|110757.2|110786.1|110761.1|110787.8|110762.8|110779|110754|36
1735826190000|2025-01-02 13:56:30|110783.7|110758.7|110782.8|110757.8|110793|110768|110782.8|110757.8|18
1735826200000|2025-01-02 13:56:40|110782.5|110757.5|110783.6|110758.6|110787.7|110762.7|110781.9|110756.9|13
1735826210000|2025-01-02 13:56:50|110784.9|110759.9|110789.5|110764.5|110792.5|110767.5|110783.6|110758.6|26
1735826220000|2025-01-02 13:57:00|110787.1|110762.1|110775.1|110750.1|110787.9|110762.9|110770.2|110745.2|24
1735826230000|2025-01-02 13:57:10|110772.6|110747.6|110778.6|110753.6|110781.5|110756.5|110768.7|110743.7|17
1735826240000|2025-01-02 13:57:20|110778.7|110753.7|110786.5|110761.5|110786.5|110761.5|110774.6|110749.6|19
1735826250000|2025-01-02 13:57:30|110789.4|110764.4|110810.3|110785.3|110812.4|110787.4|110785.2|110760.2|38
1735826260000|2025-01-02 13:57:40|110808.2|110783.2|110811.4|110786.4|110819.1|110794.1|110805.5|110780.5|31
1735826270000|2025-01-02 13:57:50|110806.9|110781.9|110788.2|110763.2|110811.5|110786.5|110788.2|110763.2|24
1735826280000|2025-01-02 13:58:00|110787|110762|110787.4|110762.4|110790.6|110765.6|110783.2|110758.2|24
1735826290000|2025-01-02 13:58:10|110783.7|110758.7|110793.6|110768.6|110793.6|110768.6|110782.3|110757.3|21
1735826300000|2025-01-02 13:58:20|110791.4|110766.4|110799.6|110774.6|110802.8|110777.8|110788.4|110763.4|32
1735826310000|2025-01-02 13:58:30|110798.4|110773.4|110793.5|110768.5|110805.5|110780.5|110793|110768|24
1735826320000|2025-01-02 13:58:40|110793.1|110768.1|110785.2|110760.2|110793.1|110768.1|110780|110755|31
1735826330000|2025-01-02 13:58:50|110787.2|110762.2|110789.7|110764.7|110797|110772|110786.3|110761.3|30
1735826340000|2025-01-02 13:59:00|110788.6|110763.6|110791.9|110766.9|110792.1|110767.1|110786.6|110761.6|26
1735826350000|2025-01-02 13:59:10|110790.2|110765.2|110797.5|110772.5|110799.4|110774.4|110786.1|110761.1|29
1735826360000|2025-01-02 13:59:20|110798.8|110773.8|110788.4|110763.4|110798.8|110773.8|110787.3|110762.3|20
1735826370000|2025-01-02 13:59:30|110788.1|110763.1|110798.5|110773.5|110798.7|110773.7|110787.3|110762.3|19
1735826380000|2025-01-02 13:59:40|110799.4|110774.4|110804.9|110779.9|110810.2|110785.2|110798|110773|27
1735826390000|2025-01-02 13:59:50|110803.8|110778.8|110805.7|110780.7|110809|110784|110800.5|110775.5|27
1735826400000|2025-01-02 14:00:00|110804|110779|110803.3|110778.3|110804.9|110779.9|110792.4|110767.4|23
1735826410000|2025-01-02 14:00:10|110802.7|110777.7|110801.8|110776.8|110808.5|110783.5|110801.8|110776.8|19
1735826420000|2025-01-02 14:00:20|110800.8|110775.8|110815.3|110790.3|110816.4|110791.4|110800.4|110775.4|25
1735826430000|2025-01-02 14:00:30|110814.2|110789.2|110823.9|110798.9|110826.8|110801.8|110812.9|110787.9|23
1735826440000|2025-01-02 14:00:40|110824.3|110799.3|110825|110800|110826.7|110801.7|110820.5|110795.5|21
1735826450000|2025-01-02 14:00:50|110824|110799|110824.8|110799.8|110827.4|110802.4|110821.2|110796.2|16
1735826460000|2025-01-02 14:01:00|110825.1|110800.1|110824.1|110799.1|110827|110802|110824.1|110799.1|9
1735826470000|2025-01-02 14:01:10|110825.5|110800.5|110826.1|110801.1|110827.7|110802.7|110825|110800|7
1735826480000|2025-01-02 14:01:20|110827.1|110802.1|110837.2|110812.2|110839.1|110814.1|110827.1|110802.1|9
1735826490000|2025-01-02 14:01:30|110837.1|110812.1|110837.6|110812.6|110838.2|110813.2|110835.3|110810.3|10
1735826500000|2025-01-02 14:01:40|110837.4|110812.4|110831.9|110806.9|110837.6|110812.6|110830.5|110805.5|10
1735826510000|2025-01-02 14:01:50|110833|110808|110841.4|110816.4|110842.9|110817.9|110833|110808|17
1735826520000|2025-01-02 14:02:00|110840.2|110815.2|110841.4|110816.4|110847|110822|110840.2|110815.2|15
1735826530000|2025-01-02 14:02:10|110840.4|110815.4|110842.3|110817.3|110845.5|110820.5|110839.1|110814.1|13
1735826540000|2025-01-02 14:02:20|110844.2|110819.2|110839.5|110814.5|110845.9|110820.9|110839.5|110814.5|29
1735826550000|2025-01-02 14:02:30|110837.7|110812.7|110842.4|110817.4|110843.1|110818.1|110835.6|110810.6|16
1735826560000|2025-01-02 14:02:40|110843.9|110818.9|110842.2|110817.2|110846.1|110821.1|110841.5|110816.5|13
1735826570000|2025-01-02 14:02:50|110841|110816|110843.3|110818.3|110845|110820|110838.5|110813.5|20
1735826580000|2025-01-02 14:03:00|110841.9|110816.9|110840|110815|110842.4|110817.4|110838.8|110813.8|8
1735826590000|2025-01-02 14:03:10|110840.1|110815.1|110843.5|110818.5|110846.5|110821.5|110840.1|110815.1|7
1735826600000|2025-01-02 14:03:20|110843|110818|110843.1|110818.1|110845.7|110820.7|110842.1|110817.1|16
1735826610000|2025-01-02 14:03:30|110842.4|110817.4|110842.8|110817.8|110844.8|110819.8|110841.6|110816.6|12
1735826620000|2025-01-02 14:03:40|110841.8|110816.8|110840.9|110815.9|110841.8|110816.8|110840.3|110815.3|10
1735826630000|2025-01-02 14:03:50|110842.9|110817.9|110841.7|110816.7|110844.5|110819.5|110841.6|110816.6|10
1735826640000|2025-01-02 14:04:00|110841.5|110816.5|110840.9|110815.9|110843|110818|110840.9|110815.9|7
1735826650000|2025-01-02 14:04:10|110841.3|110816.3|110837.2|110812.2|110842.9|110817.9|110835.1|110810.1|9
1735826660000|2025-01-02 14:04:20|110835.9|110810.9|110846.6|110821.6|110848|110823|110835.9|110810.9|10
1735826670000|2025-01-02 14:04:30|110845.4|110820.4|110844.8|110819.8|110847.4|110822.4|110843.4|110818.4|16
1735826680000|2025-01-02 14:04:40|110843.4|110818.4|110843|110818|110844.5|110819.5|110839.9|110814.9|9
1735826690000|2025-01-02 14:04:50|110844.2|110819.2|110842.6|110817.6|110845.1|110820.1|110842.5|110817.5|13
1735826700000|2025-01-02 14:05:00|110843.8|110818.8|110842.5|110817.5|110844.8|110819.8|110842.5|110817.5|6
1735826710000|2025-01-02 14:05:10|110844.5|110819.5|110836.1|110811.1|110846.3|110821.3|110831.8|110806.8|14
1735826720000|2025-01-02 14:05:20|110836.4|110811.4|110835|110810|110838.2|110813.2|110833.6|110808.6|9
1735826730000|2025-01-02 14:05:30|110836|110811|110835|110810|110842.8|110817.8|110832.8|110807.8|11
1735826740000|2025-01-02 14:05:40|110835.1|110810.1|110837.4|110812.4|110838.2|110813.2|110834.7|110809.7|10
1735826750000|2025-01-02 14:05:50|110841.6|110816.6|110842.3|110817.3|110842.3|110817.3|110837.6|110812.6|12
1735826760000|2025-01-02 14:06:00|110843.8|110818.8|110842.5|110817.5|110846.5|110821.5|110839.6|110814.6|19
1735826770000|2025-01-02 14:06:10|110839.6|110814.6|110841.5|110816.5|110843.9|110818.9|110838.1|110813.1|15
1735826780000|2025-01-02 14:06:20|110841.1|110816.1|110840|110815|110841.1|110816.1|110840|110815|5
1735826790000|2025-01-02 14:06:30|110839.8|110814.8|110838.4|110813.4|110841.7|110816.7|110831.3|110806.3|15
1735826800000|2025-01-02 14:06:40|110839.4|110814.4|110842.5|110817.5|110842.7|110817.7|110838.5|110813.5|10
1735826810000|2025-01-02 14:06:50|110841.2|110816.2|110839.9|110814.9|110841.8|110816.8|110839.9|110814.9|5
1735826820000|2025-01-02 14:07:00|110840|110815|110843.1|110818.1|110844.2|110819.2|110840|110815|9
1735826830000|2025-01-02 14:07:10|110841.8|110816.8|110843.5|110818.5|110847.8|110822.8|110841.5|110816.5|18
1735826840000|2025-01-02 14:07:20|110846.5|110821.5|110885.5|110860.5|110890.4|110865.4|110846.5|110821.5|40
1735826850000|2025-01-02 14:07:30|110884.5|110859.5|110884|110859|110887.4|110862.4|110882.9|110857.9|14
1735826860000|2025-01-02 14:07:40|110883.6|110858.6|110881.6|110831.6|110883.6|110858.6|110875.2|110831.6|33
1735826870000|2025-01-02 14:07:50|110879.3|110829.3|110857.2|110807.2|110880.1|110830.1|110857.2|110807.2|23
1735826880000|2025-01-02 14:08:00|110858|110808|110840.8|110815.8|110863|110826.1|110840.8|110808|10
1735826890000|2025-01-02 14:08:10|110839.3|110814.3|110842.7|110817.7|110842.7|110817.7|110837.7|110812.7|8
1735826900000|2025-01-02 14:08:20|110844.3|110819.3|110860.7|110835.7|110862.5|110837.5|110842.8|110817.8|27
1735826910000|2025-01-02 14:08:30|110859.1|110834.1|110888.5|110863.5|110891.2|110866.2|110859.1|110834.1|30
1735826920000|2025-01-02 14:08:40|110888.2|110863.2|110887.1|110862.1|110891.8|110866.8|110887.1|110862.1|8
1735826930000|2025-01-02 14:08:50|110886.9|110861.9|110874.2|110849.2|110886.9|110861.9|110870.6|110845.6|12
1735826940000|2025-01-02 14:09:00|110874.6|110849.6|110876.9|110851.9|110883.4|110858.4|110874.6|110849.6|20
1735826950000|2025-01-02 14:09:10|110878.9|110853.9|110879.4|110854.4|110879.4|110854.4|110876.3|110851.3|8
1735826960000|2025-01-02 14:09:20|110876.7|110851.7|110865.8|110840.8|110876.7|110851.7|110865.8|110840.8|16
1735826970000|2025-01-02 14:09:30|110864.9|110839.9|110856|110831|110864.9|110839.9|110856|110831|11
1735826980000|2025-01-02 14:09:40|110855.8|110830.8|110853.8|110828.8|110857.9|110832.9|110850.6|110825.6|14
1735826990000|2025-01-02 14:09:50|110860|110835|110873|110848|110875.7|110850.7|110860|110835|12
1735827000000|2025-01-02 14:10:00|110873.3|110848.3|110877.4|110852.4|110877.4|110852.4|110871.1|110846.1|12
1735827010000|2025-01-02 14:10:10|110876.5|110851.5|110890.3|110865.3|110891.5|110866.5|110875.5|110850.5|15
1735827020000|2025-01-02 14:10:20|110888|110863|110899.3|110874.3|110899.3|110874.3|110888|110863|14
1735827030000|2025-01-02 14:10:30|110898.3|110873.3|110913.9|110888.9|110918.8|110893.8|110898.3|110873.3|22
1735827040000|2025-01-02 14:10:40|110913.8|110888.8|110913.3|110863.3|110922.6|110888.8|110907.4|110863.3|15
1735827050000|2025-01-02 14:10:50|110911.8|110861.8|110912.8|110862.8|110912.8|110862.8|110911.8|110861.8|3
1735827060000|2025-01-02 14:11:00|110911.7|110861.7|110888.4|110838.4|110911.7|110861.7|110888.4|110838.4|14
1735827070000|2025-01-02 14:11:10|110886.5|110836.5|110877.6|110827.6|110889.9|110839.9|110877.6|110827.6|11
1735827080000|2025-01-02 14:11:20|110877.5|110827.5|110879.7|110829.7|110879.7|110829.7|110874.7|110824.7|13
1735827090000|2025-01-02 14:11:30|110882|110832|110886.6|110836.6|110898.8|110848.8|110882|110832|14
1735827100000|2025-01-02 14:11:40|110886.7|110836.7|110888.4|110838.4|110888.5|110838.5|110884.6|110834.6|12
1735827110000|2025-01-02 14:11:50|110888.2|110838.2|110883|110833|110888.2|110838.2|110883|110833|5
1735827120000|2025-01-02 14:12:00|110883.4|110833.4|110889.3|110839.3|110890|110840|110883.4|110833.4|17
1735827130000|2025-01-02 14:12:10|110891|110841|110889.4|110839.4|110894|110844|110889.4|110839.4|8
1735827140000|2025-01-02 14:12:20|110889.6|110839.6|110893.6|110843.6|110895.7|110845.7|110889.6|110839.6|8
1735827150000|2025-01-02 14:12:30|110893.9|110843.9|110894.5|110844.5|110894.8|110844.8|110891.6|110841.6|5
1735827160000|2025-01-02 14:12:40|110894.7|110844.7|110895.8|110845.8|110900.4|110850.4|110891.5|110841.5|15
1735827170000|2025-01-02 14:12:50|110897.5|110847.5|110908.3|110858.3|110908.3|110858.3|110897.5|110847.5|8
1735827180000|2025-01-02 14:13:00|110908.9|110858.9|110900.5|110850.5|110908.9|110858.9|110898.1|110848.1|9
1735827190000|2025-01-02 14:13:10|110902.7|110852.7|110891.6|110866.6|110909.6|110869.1|110891.6|110852.7|12
1735827200000|2025-01-02 14:13:20|110891.2|110866.2|110892.5|110867.5|110896.8|110871.8|110890.5|110865.5|20
1735827210000|2025-01-02 14:13:30|110891.8|110866.8|110874.8|110849.8|110891.8|110866.8|110874.8|110849.8|16
1735827220000|2025-01-02 14:13:40|110874.7|110849.7|110871.7|110846.7|110880.5|110855.5|110869.6|110844.6|23
1735827230000|2025-01-02 14:13:50|110872.7|110847.7|110881.1|110831.1|110881.1|110847.7|110869.6|110828.7|21
1735827240000|2025-01-02 14:14:00|110881.2|110831.2|110882.8|110832.8|110882.8|110832.8|110878.5|110828.5|12
1735827250000|2025-01-02 14:14:10|110879.7|110829.7|110870.1|110820.1|110879.7|110829.7|110870.1|110820.1|14
1735827260000|2025-01-02 14:14:20|110869|110819|110847.1|110822.1|110869|110831.8|110847.1|110819|12
1735827270000|2025-01-02 14:14:30|110848.4|110823.4|110851.5|110826.5|110852.9|110827.9|110848.4|110823.4|13
1735827280000|2025-01-02 14:14:40|110853.6|110828.6|110851.5|110826.5|110853.6|110828.6|110850.8|110825.8|9
1735827290000|2025-01-02 14:14:50|110849.2|110824.2|110853.8|110828.8|110858.4|110833.4|110849.2|110824.2|19
1735827300000|2025-01-02 14:15:00|110851.8|110826.8|110854.3|110829.3|110854.3|110829.3|110846.8|110821.8|16
1735827310000|2025-01-02 14:15:10|110853.1|110828.1|110836|110811|110853.1|110828.1|110836|110811|9
1735827320000|2025-01-02 14:15:20|110836.8|110811.8|110825.8|110800.8|110837.3|110812.3|110818.4|110793.4|23
1735827330000|2025-01-02 14:15:30|110822.6|110797.6|110825|110800|110831.9|110806.9|110822.6|110797.6|16
1735827340000|2025-01-02 14:15:40|110826.3|110801.3|110826.1|110801.1|110830.9|110805.9|110824.9|110799.9|14
1735827350000|2025-01-02 14:15:50|110827.4|110802.4|110839.8|110814.8|110840.4|110815.4|110827.4|110802.4|24
1735827360000|2025-01-02 14:16:00|110840|110815|110857|110832|110857|110832|110837.3|110812.3|17
1735827370000|2025-01-02 14:16:10|110858.3|110833.3|110859.8|110834.8|110865.3|110840.3|110849.5|110824.5|22
1735827380000|2025-01-02 14:16:20|110859.7|110834.7|110875.1|110850.1|110881.7|110856.7|110859.7|110834.7|24
1735827390000|2025-01-02 14:16:30|110876.2|110851.2|110882.4|110857.4|110888.7|110863.7|110876.2|110851.2|23
1735827400000|2025-01-02 14:16:40|110880.5|110855.5|110883.1|110858.1|110885.3|110860.3|110877.1|110852.1|21
1735827410000|2025-01-02 14:16:50|110880.8|110855.8|110878|110853|110882.8|110857.8|110878|110853|7
1735827420000|2025-01-02 14:17:00|110878.9|110853.9|110870.3|110845.3|110886|110861|110870.3|110845.3|26
1735827430000|2025-01-02 14:17:10|110868.9|110843.9|110864.7|110839.7|110875.8|110850.8|110864.7|110839.7|15
1735827440000|2025-01-02 14:17:20|110863.9|110838.9|110864.7|110839.7|110866.2|110841.2|110859.7|110834.7|15
1735827450000|2025-01-02 14:17:30|110862.7|110837.7|110870.4|110845.4|110870.8|110845.8|110859.1|110834.1|17
1735827460000|2025-01-02 14:17:40|110876.5|110851.5|110868.8|110843.8|110876.5|110851.5|110867.1|110842.1|12
1735827470000|2025-01-02 14:17:50|110868.7|110843.7|110849.5|110824.5|110868.7|110843.7|110849|110824|21
1735827480000|2025-01-02 14:18:00|110849.9|110824.9|110848|110823|110849.9|110824.9|110848|110823|5
1735827490000|2025-01-02 14:18:10|110849.2|110824.2|110861.7|110836.7|110863.7|110838.7|110849.2|110824.2|27
1735827500000|2025-01-02 14:18:20|110862.6|110837.6|110856.4|110831.4|110870.2|110845.2|110856|110831|33
1735827510000|2025-01-02 14:18:30|110857.9|110832.9|110861.3|110836.3|110861.3|110836.3|110853.4|110828.4|20
1735827520000|2025-01-02 14:18:40|110862|110837|110863.9|110838.9|110867.4|110842.4|110861.3|110836.3|21
1735827530000|2025-01-02 14:18:50|110862.2|110837.2|110860.6|110835.6|110864.3|110839.3|110860.6|110835.6|22
1735827540000|2025-01-02 14:19:00|110861.4|110836.4|110854.2|110829.2|110861.4|110836.4|110854.2|110829.2|8
1735827550000|2025-01-02 14:19:10|110853.4|110828.4|110853.1|110828.1|110854.8|110829.8|110843.8|110818.8|17
1735827560000|2025-01-02 14:19:20|110852.2|110827.2|110851.4|110826.4|110853.1|110828.1|110845.5|110820.5|21
1735827570000|2025-01-02 14:19:30|110850.6|110825.6|110852.6|110827.6|110853.3|110828.3|110850.6|110825.6|17
1735827580000|2025-01-02 14:19:40|110850.5|110825.5|110852.4|110827.4|110853.6|110828.6|110850.5|110825.5|7
1735827590000|2025-01-02 14:19:50|110851.6|110826.6|110827.7|110802.7|110851.6|110826.6|110826.5|110801.5|21
1735827600000|2025-01-02 14:20:00|110826.4|110801.4|110829.1|110804.1|110835.5|110810.5|110826.4|110801.4|22
1735827610000|2025-01-02 14:20:10|110828.1|110803.1|110826.3|110801.3|110828.1|110803.1|110809.2|110784.2|17
1735827620000|2025-01-02 14:20:20|110830.8|110805.8|110825|110800|110831.2|110806.2|110823.7|110798.7|15
1735827630000|2025-01-02 14:20:30|110823.1|110798.1|110821.1|110796.1|110823.1|110798.1|110820.4|110795.4|9
1735827640000|2025-01-02 14:20:40|110819|110794|110812.5|110787.5|110819|110794|110810|110785|21
1735827650000|2025-01-02 14:20:50|110812.3|110787.3|110801.3|110776.3|110812.3|110787.3|110801.3|110776.3|8
1735827660000|2025-01-02 14:21:00|110801.2|110776.2|110797.8|110772.8|110802.5|110777.5|110793.5|110768.5|19
1735827670000|2025-01-02 14:21:10|110793.8|110768.8|110784.5|110759.5|110793.8|110768.8|110784.5|110759.5|12
1735827680000|2025-01-02 14:21:20|110784.4|110759.4|110785.7|110760.7|110793.9|110768.9|110784|110759|14
1735827690000|2025-01-02 14:21:30|110784.2|110759.2|110783.6|110758.6|110786.8|110761.8|110783.6|110758.6|10
1735827700000|2025-01-02 14:21:40|110782|110757|110787|110762|110787|110762|110782|110757|12
1735827710000|2025-01-02 14:21:50|110785.7|110760.7|110785.3|110760.3|110787.8|110762.8|110783.6|110758.6|11
1735827720000|2025-01-02 14:22:00|110783.1|110758.1|110792.5|110767.5|110798.4|110773.4|110783.1|110758.1|22
1735827730000|2025-01-02 14:22:10|110792.1|110767.1|110799.1|110774.1|110801.6|110776.6|110792.1|110767.1|13
1735827740000|2025-01-02 14:22:20|110798|110773|110795.5|110770.5|110799.2|110774.2|110791.9|110766.9|21
1735827750000|2025-01-02 14:22:30|110794.6|110769.6|110791|110766|110794.6|110769.6|110786.6|110761.6|26
1735827760000|2025-01-02 14:22:40|110789.9|110764.9|110785.4|110760.4|110790.4|110765.4|110785.4|110760.4|8
1735827770000|2025-01-02 14:22:50|110783.9|110758.9|110773.7|110748.7|110783.9|110758.9|110773.7|110748.7|16
1735827780000|2025-01-02 14:23:00|110777.4|110752.4|110757.4|110732.4|110778.5|110753.5|110753.8|110728.8|33
1735827790000|2025-01-02 14:23:10|110758.7|110733.7|110751.2|110726.2|110765.1|110740.1|110746.1|110721.1|39
1735827800000|2025-01-02 14:23:20|110751.3|110726.3|110746.1|110721.1|110753.1|110728.1|110746.1|110721.1|20
1735827810000|2025-01-02 14:23:30|110747.7|110722.7|110770.7|110745.7|110776.1|110751.1|110747.7|110722.7|25
1735827820000|2025-01-02 14:23:40|110770.9|110745.9|110768|110743|110778.4|110753.4|110767.4|110742.4|21
1735827830000|2025-01-02 14:23:50|110769|110744|110765.1|110740.1|110769.3|110744.3|110759.8|110734.8|15
1735827840000|2025-01-02 14:24:00|110766.8|110741.8|110768|110743|110769.3|110744.3|110766.8|110741.8|8
1735827850000|2025-01-02 14:24:10|110767.7|110742.7|110762.2|110737.2|110767.7|110742.7|110762.2|110737.2|4
1735827860000|2025-01-02 14:24:20|110762|110737|110751.5|110726.5|110762|110737|110750.5|110725.5|11
1735827870000|2025-01-02 14:24:30|110750.4|110725.4|110741.5|110716.5|110750.4|110725.4|110733.1|110708.1|18
1735827880000|2025-01-02 14:24:40|110741.8|110716.8|110745.8|110720.8|110747|110722|110741.8|110716.8|11
1735827890000|2025-01-02 14:24:50|110744.8|110719.8|110741.8|110716.8|110744.9|110719.9|110739.5|110714.5|7
1735827900000|2025-01-02 14:25:00|110742.1|110717.1|110744|110719|110747.4|110722.4|110736.6|110711.6|26
1735827910000|2025-01-02 14:25:10|110746.4|110721.4|110752.5|110727.5|110762|110737|110744|110719|19
1735827920000|2025-01-02 14:25:20|110752.4|110727.4|110768.6|110743.6|110770.7|110745.7|110738.8|110713.8|33
1735827930000|2025-01-02 14:25:30|110767.7|110742.7|110772.9|110747.9|110772.9|110747.9|110760.4|110735.4|24
1735827940000|2025-01-02 14:25:40|110771.8|110746.8|110801.6|110776.6|110804.5|110779.5|110771.8|110746.8|36
1735827950000|2025-01-02 14:25:50|110801.9|110776.9|110803.6|110778.6|110810.5|110785.5|110798.8|110773.8|30
1735827960000|2025-01-02 14:26:00|110799.1|110774.1|110804.6|110779.6|110804.6|110779.6|110794.4|110769.4|17
1735827970000|2025-01-02 14:26:10|110804.5|110779.5|110812.8|110787.8|110812.8|110787.8|110801.8|110776.8|13
1735827980000|2025-01-02 14:26:20|110811.5|110786.5|110821.7|110796.7|110834|110797.9|110810.5|110776.9|23
1735827990000|2025-01-02 14:26:30|110821.4|110796.4|110816.6|110791.6|110821.6|110796.6|110813.4|110788.4|10
1735828000000|2025-01-02 14:26:40|110817.6|110792.6|110801.7|110751.7|110817.6|110792.6|110800.4|110750.4|12
1735828010000|2025-01-02 14:26:50|110800.9|110750.9|110797|110772|110806.9|110772.4|110794.5|110750.9|10
1735828020000|2025-01-02 14:27:00|110796.1|110771.1|110790.1|110765.1|110798.6|110773.6|110786.4|110761.4|17
1735828030000|2025-01-02 14:27:10|110790.2|110765.2|110792.6|110767.6|110792.6|110767.6|110788.7|110763.7|8
1735828040000|2025-01-02 14:27:20|110791|110766|110790.7|110765.7|110791.9|110766.9|110782.6|110757.6|16
1735828050000|2025-01-02 14:27:30|110790.4|110765.4|110786.4|110761.4|110792|110767|110786.1|110761.1|11
1735828060000|2025-01-02 14:27:40|110786.2|110761.2|110791.1|110766.1|110792.2|110767.2|110785.1|110760.1|8
1735828070000|2025-01-02 14:27:50|110790.7|110765.7|110791.5|110766.5|110799|110774|110790.7|110765.7|15
1735828080000|2025-01-02 14:28:00|110791.9|110766.9|110784|110759|110791.9|110766.9|110782.7|110757.7|7
1735828090000|2025-01-02 14:28:10|110784.4|110759.4|110790.9|110765.9|110790.9|110765.9|110784.4|110759.4|17
1735828100000|2025-01-02 14:28:20|110790.5|110765.5|110795.1|110770.1|110795.1|110770.1|110790.2|110765.2|9
1735828110000|2025-01-02 14:28:30|110795.8|110770.8|110798.9|110773.9|110801.6|110776.6|110794.7|110769.7|13
1735828120000|2025-01-02 14:28:40|110799.6|110774.6|110799.7|110774.7|110799.7|110774.7|110799.6|110774.6|2
1735828130000|2025-01-02 14:28:50|110799.5|110774.5|110793.8|110768.8|110799.5|110774.5|110790.6|110765.6|15
1735828140000|2025-01-02 14:29:00|110794.8|110769.8|110810.2|110785.2|110811|110786|110794.8|110769.8|30
1735828150000|2025-01-02 14:29:10|110810.3|110785.3|110817.9|110792.9|110838|110813|110809.4|110784.4|35
1735828160000|2025-01-02 14:29:20|110818.9|110793.9|110812.4|110787.4|110819.3|110794.3|110811.2|110786.2|27
1735828170000|2025-01-02 14:29:30|110811.4|110786.4|110816.5|110791.5|110816.5|110791.5|110809|110784|23
1735828180000|2025-01-02 14:29:40|110819|110794|110840|110815|110840.9|110815.9|110817.3|110792.3|32
1735828190000|2025-01-02 14:29:50|110839|110814|110836.2|110811.2|110840.3|110815.3|110835.9|110810.9|12
1735828200000|2025-01-02 14:30:00|110838.5|110813.5|110834.3|110809.3|110856.5|110831.5|110834.3|110809.3|50
1735828210000|2025-01-02 14:30:10|110833.3|110808.3|110831.1|110806.1|110837.7|110812.7|110826|110801|24
1735828220000|2025-01-02 14:30:20|110830|110805|110820.3|110795.3|110830|110805|110820.1|110795.1|11
1735828230000|2025-01-02 14:30:30|110819.3|110794.3|110812.6|110787.6|110824.7|110799.7|110812.6|110787.6|25
1735828240000|2025-01-02 14:30:40|110811.7|110786.7|110808.4|110783.4|110813.9|110788.9|110804.6|110779.6|22
1735828250000|2025-01-02 14:30:50|110808.8|110783.8|110806.5|110781.5|110809.2|110784.2|110806.5|110781.5|9
1735828260000|2025-01-02 14:31:00|110805.2|110780.2|110806.9|110781.9|110812|110787|110798.5|110773.5|31
1735828270000|2025-01-02 14:31:10|110808.2|110783.2|110799.1|110774.1|110812.1|110787.1|110799.1|110774.1|29
1735828280000|2025-01-02 14:31:20|110798.1|110773.1|110787.2|110762.2|110798.1|110773.1|110777.6|110752.6|29
1735828290000|2025-01-02 14:31:30|110785.9|110760.9|110771.6|110746.6|110790.9|110765.9|110770.4|110745.4|35
1735828300000|2025-01-02 14:31:40|110770.5|110745.5|110780.6|110755.6|110785|110760|110770.5|110745.5|21
1735828310000|2025-01-02 14:31:50|110781.3|110756.3|110780.8|110755.8|110788.8|110763.8|110780.8|110755.8|13
1735828320000|2025-01-02 14:32:00|110779.6|110754.6|110774.5|110749.5|110782.9|110757.9|110772.7|110747.7|27
1735828330000|2025-01-02 14:32:10|110773.8|110748.8|110767.4|110742.4|110773.8|110748.8|110767.4|110742.4|20
1735828340000|2025-01-02 14:32:20|110768.9|110743.9|110765.1|110740.1|110769.1|110744.1|110765.1|110740.1|13
1735828350000|2025-01-02 14:32:30|110763.1|110738.1|110760.8|110735.8|110766.8|110741.8|110759.6|110734.6|19
1735828360000|2025-01-02 14:32:40|110761.7|110736.7|110774.3|110749.3|110776.8|110751.8|110760.4|110735.4|21
1735828370000|2025-01-02 14:32:50|110775.2|110750.2|110782.1|110757.1|110782.1|110757.1|110774.7|110749.7|14
1735828380000|2025-01-02 14:33:00|110781.1|110756.1|110780.8|110755.8|110782.1|110757.1|110777.3|110752.3|9
1735828390000|2025-01-02 14:33:10|110782|110757|110788.3|110763.3|110789.4|110764.4|110779.4|110754.4|21
1735828400000|2025-01-02 14:33:20|110789.4|110764.4|110800.3|110775.3|110800.3|110775.3|110789.4|110764.4|15
1735828410000|2025-01-02 14:33:30|110799|110774|110815.8|110790.8|110817.1|110792.1|110799|110774|24
1735828420000|2025-01-02 14:33:40|110817.3|110792.3|110827.7|110802.7|110827.7|110802.7|110808.3|110783.3|42
1735828430000|2025-01-02 14:33:50|110828.2|110803.2|110842.3|110817.3|110843.9|110818.9|110828.2|110803.2|30
1735828440000|2025-01-02 14:34:00|110844.6|110819.6|110845.9|110820.9|110848|110823|110840.5|110815.5|33
1735828450000|2025-01-02 14:34:10|110846.3|110821.3|110850.2|110825.2|110851.6|110826.6|110842.8|110817.8|30
1735828460000|2025-01-02 14:34:20|110851.2|110826.2|110847.3|110822.3|110851.4|110826.4|110841.6|110816.6|21
1735828470000|2025-01-02 14:34:30|110846.9|110821.9|110849.3|110824.3|110851.4|110826.4|110843|110818|26
1735828480000|2025-01-02 14:34:40|110848|110823|110886.1|110861.1|110886.1|110861.1|110848|110823|46
1735828490000|2025-01-02 14:34:50|110883.9|110858.9|110892.7|110867.7|110892.8|110867.8|110879.8|110854.8|35
1735828500000|2025-01-02 14:35:00|110894.8|110869.8|110897.6|110872.6|110902.7|110877.7|110894.2|110869.2|45
1735828510000|2025-01-02 14:35:10|110899.3|110874.3|110902.9|110877.9|110907.4|110882.4|110899.3|110874.3|15
1735828520000|2025-01-02 14:35:20|110904.6|110879.6|110933.1|110908.1|110933.1|110908.1|110896.3|110871.3|40
1735828530000|2025-01-02 14:35:30|110931.1|110906.1|110956.8|110931.8|110956.8|110931.8|110931|110906|40
1735828540000|2025-01-02 14:35:40|110957.8|110932.8|110949.6|110924.6|110957.8|110932.8|110941|110916|37
1735828550000|2025-01-02 14:35:50|110950.2|110925.2|110964.4|110939.4|110964.4|110939.4|110943.3|110918.3|34
1735828560000|2025-01-02 14:36:00|110963.1|110938.1|110945.5|110920.5|110965.4|110940.4|110943.4|110918.4|36
1735828570000|2025-01-02 14:36:10|110945.2|110920.2|110928.5|110903.5|110945.2|110920.2|110923.9|110898.9|46
1735828580000|2025-01-02 14:36:20|110927.1|110902.1|110938.3|110913.3|110938.8|110913.8|110925.7|110900.7|26
1735828590000|2025-01-02 14:36:30|110937.2|110912.2|110905.5|110880.5|110937.2|110912.2|110905.5|110880.5|26
1735828600000|2025-01-02 14:36:40|110906.6|110881.6|110910.1|110885.1|110910.1|110885.1|110904.1|110879.1|15
1735828610000|2025-01-02 14:36:50|110911.2|110886.2|110935.2|110910.2|110936.9|110911.9|110908.9|110883.9|29
1735828620000|2025-01-02 14:37:00|110936.4|110911.4|110940.5|110915.5|110945.4|110920.4|110930.9|110905.9|30
1735828630000|2025-01-02 14:37:10|110940.8|110915.8|110921.3|110896.3|110940.8|110915.8|110916.5|110891.5|32
1735828640000|2025-01-02 14:37:20|110920.3|110895.3|110925.5|110900.5|110926.6|110901.6|110917.1|110892.1|18
1735828650000|2025-01-02 14:37:30|110925.3|110900.3|110930.6|110905.6|110930.6|110905.6|110920.4|110895.4|17
1735828660000|2025-01-02 14:37:40|110929.2|110904.2|110930.1|110905.1|110931.3|110906.3|110927.1|110902.1|11
1735828670000|2025-01-02 14:37:50|110928.8|110903.8|110926|110901|110928.8|110903.8|110921.1|110896.1|14
1735828680000|2025-01-02 14:38:00|110926.7|110901.7|110917.5|110892.5|110926.7|110901.7|110916.3|110891.3|18
1735828690000|2025-01-02 14:38:10|110918.5|110893.5|110922.8|110897.8|110923.9|110898.9|110917.5|110892.5|14
1735828700000|2025-01-02 14:38:20|110922.6|110897.6|110925.4|110900.4|110925.4|110900.4|110921.3|110896.3|13
1735828710000|2025-01-02 14:38:30|110926.3|110901.3|110924.1|110899.1|110930.6|110905.6|110920.7|110895.7|15
1735828720000|2025-01-02 14:38:40|110925.3|110900.3|110907.1|110882.1|110931.1|110906.1|110907.1|110882.1|19
1735828730000|2025-01-02 14:38:50|110908|110883|110917.8|110892.8|110917.8|110892.8|110908|110883|16
1735828740000|2025-01-02 14:39:00|110916.7|110891.7|110931.8|110906.8|110932.3|110907.3|110910|110885|15
1735828750000|2025-01-02 14:39:10|110930.9|110905.9|110943.8|110918.8|110944|110919|110929.5|110904.5|12
1735828760000|2025-01-02 14:39:20|110942.8|110917.8|110941.5|110916.5|110945.6|110920.6|110938.9|110913.9|18
1735828770000|2025-01-02 14:39:30|110941.4|110916.4|110960.7|110935.7|110960.7|110935.7|110941.3|110916.3|16
1735828780000|2025-01-02 14:39:40|110963.2|110938.2|110963|110938|110966.4|110941.4|110960.6|110935.6|13
1735828790000|2025-01-02 14:39:50|110964.2|110939.2|110975.1|110950.1|110976.2|110951.2|110964.2|110939.2|20
1735828800000|2025-01-02 14:40:00|110976.1|110951.1|110974.3|110949.3|110978.7|110953.7|110965.4|110940.4|35
1735828810000|2025-01-02 14:40:10|110975.1|110950.1|110996.8|110971.8|110996.8|110971.8|110974.1|110949.1|26
1735828820000|2025-01-02 14:40:20|110999.4|110974.4|110992.8|110967.8|111003.4|110978.4|110989.8|110964.8|20
1735828830000|2025-01-02 14:40:30|110991.9|110966.9|110980.2|110955.2|110991.9|110966.9|110980.2|110955.2|14
1735828840000|2025-01-02 14:40:40|110980.1|110955.1|110968.7|110943.7|110980.1|110955.1|110967.7|110942.7|19
1735828850000|2025-01-02 14:40:50|110968.9|110943.9|110971.6|110946.6|110972.7|110947.7|110964.7|110939.7|13
1735828860000|2025-01-02 14:41:00|110970.4|110945.4|110960.6|110935.6|110971.6|110946.6|110960.6|110935.6|18
1735828870000|2025-01-02 14:41:10|110961.6|110936.6|110958.1|110933.1|110964|110939|110956.3|110931.3|19
1735828880000|2025-01-02 14:41:20|110959.1|110934.1|110961.2|110936.2|110969.6|110944.6|110959.1|110934.1|7
1735828890000|2025-01-02 14:41:30|110961.1|110936.1|110966.1|110941.1|110971.6|110946.6|110959.9|110934.9|12
1735828900000|2025-01-02 14:41:40|110962.7|110937.7|110966|110941|110967.5|110942.5|110962|110937|18
1735828910000|2025-01-02 14:41:50|110968.2|110943.2|110956.1|110931.1|110968.2|110943.2|110953.1|110928.1|14
1735828920000|2025-01-02 14:42:00|110953.1|110928.1|110956.7|110931.7|110956.7|110931.7|110950.7|110925.7|12
1735828930000|2025-01-02 14:42:10|110955.6|110930.6|110952.4|110927.4|110955.6|110930.6|110945.6|110920.6|10
1735828940000|2025-01-02 14:42:20|110952.3|110927.3|110962.8|110937.8|110962.8|110937.8|110946.3|110921.3|14
1735828950000|2025-01-02 14:42:30|110961.7|110936.7|110961.4|110936.4|110963.2|110938.2|110960.3|110935.3|13
1735828960000|2025-01-02 14:42:40|110961.2|110936.2|110960.9|110935.9|110962.2|110937.2|110959.7|110934.7|14
1735828970000|2025-01-02 14:42:50|110961.3|110936.3|110961.3|110936.3|110964.2|110939.2|110958.4|110933.4|10
1735828980000|2025-01-02 14:43:00|110964.4|110939.4|110966.8|110941.8|110966.8|110941.8|110960.4|110935.4|21
1735828990000|2025-01-02 14:43:10|110965.8|110940.8|110958.6|110933.6|110981.1|110956.1|110958.6|110933.6|26
1735829000000|2025-01-02 14:43:20|110959.5|110934.5|110960.5|110935.5|110960.5|110935.5|110955.3|110930.3|11
1735829010000|2025-01-02 14:43:30|110959.5|110934.5|110952.4|110927.4|110961.2|110936.2|110952.4|110927.4|7
1735829020000|2025-01-02 14:43:40|110952.2|110927.2|110965.5|110940.5|110966.5|110941.5|110952.2|110927.2|19
1735829030000|2025-01-02 14:43:50|110965.8|110940.8|110963|110938|110966.3|110941.3|110962.6|110937.6|11
1735829040000|2025-01-02 14:44:00|110962.7|110937.7|110974.2|110924.2|110975.4|110940.2|110962.4|110924.2|8
1735829050000|2025-01-02 14:44:10|110973.5|110923.5|110967.6|110917.6|110973.9|110923.9|110965.2|110915.2|15
1735829060000|2025-01-02 14:44:20|110966.1|110916.1|110975.9|110925.9|110979.7|110929.7|110966.1|110916.1|16
1735829070000|2025-01-02 14:44:30|110974.8|110924.8|110961.9|110936.9|110974.8|110938.1|110959.2|110922.9|13
1735829080000|2025-01-02 14:44:40|110960.7|110935.7|110972.2|110947.2|110973.9|110948.9|110959.6|110934.6|17
1735829090000|2025-01-02 14:44:50|110974.2|110949.2|111032.3|110920.1|111032.3|110949.2|110974.2|110903.5|9
1735829100000|2025-01-02 14:45:00|111022.3|110907.4|111036.5|110953|111052.8|110958.8|111022.3|110907.4|30
1735829110000|2025-01-02 14:45:10|111034.8|110979.7|111013.4|110988.4|111034.8|110993.3|111013.4|110972.3|19
1735829120000|2025-01-02 14:45:20|111003.7|110978.7|110996.6|110971.6|111003.7|110978.7|110985.2|110960.2|14
1735829130000|2025-01-02 14:45:30|110995.5|110970.5|110993.1|110968.1|110999|110974|110985.9|110960.9|28
1735829140000|2025-01-02 14:45:40|110997.5|110972.5|110989.1|110964.1|110997.5|110972.5|110987|110962|7
1735829150000|2025-01-02 14:45:50|110987.5|110962.5|110969|110944|110987.5|110962.5|110969|110944|9
1735829160000|2025-01-02 14:46:00|110967.6|110942.6|110938.4|110913.4|110967.6|110942.6|110924.9|110899.9|30
1735829170000|2025-01-02 14:46:10|110937.3|110912.3|110935|110910|110937.3|110912.3|110933.5|110908.5|7
1735829180000|2025-01-02 14:46:20|110932.1|110907.1|110927.7|110902.7|110932.4|110907.4|110923.7|110898.7|16
1735829190000|2025-01-02 14:46:30|110926.6|110901.6|110901|110876|110929.2|110904.2|110901|110876|19
1735829200000|2025-01-02 14:46:40|110900.9|110875.9|110897.5|110872.5|110909.2|110884.2|110897.5|110872.5|19
1735829210000|2025-01-02 14:46:50|110896.5|110871.5|110893.6|110868.6|110902.1|110877.1|110892.5|110867.5|18
1735829220000|2025-01-02 14:47:00|110892.6|110867.6|110897.2|110872.2|110904|110879|110887.8|110862.8|29
1735829230000|2025-01-02 14:47:10|110901.5|110876.5|110893.4|110868.4|110901.5|110876.5|110886.8|110861.8|19
1735829240000|2025-01-02 14:47:20|110889.5|110864.5|110889.2|110864.2|110900.1|110875.1|110887.6|110862.6|20
1735829250000|2025-01-02 14:47:30|110889.5|110864.5|110902.2|110877.2|110912.8|110887.8|110886.7|110861.7|33
1735829260000|2025-01-02 14:47:40|110901.4|110876.4|110926.7|110901.7|110929.2|110904.2|110901.4|110876.4|30
1735829270000|2025-01-02 14:47:50|110929.2|110904.2|110929.3|110904.3|110933.9|110908.9|110926.5|110901.5|16
1735829280000|2025-01-02 14:48:00|110933.3|110908.3|110936|110911|110941.8|110916.8|110933.3|110908.3|14
1735829290000|2025-01-02 14:48:10|110937.1|110912.1|110947.9|110922.9|110953.1|110928.1|110933.5|110908.5|41
1735829300000|2025-01-02 14:48:20|110946.7|110921.7|110946|110921|110946.7|110921.7|110932.9|110907.9|40
1735829310000|2025-01-02 14:48:30|110945|110920|110953.1|110928.1|110953.1|110928.1|110941|110916|22
1735829320000|2025-01-02 14:48:40|110951.3|110926.3|110939.1|110914.1|110952.6|110927.6|110936.8|110911.8|29
1735829330000|2025-01-02 14:48:50|110940.3|110915.3|110942.6|110917.6|110951.4|110926.4|110940.3|110915.3|22
1735829340000|2025-01-02 14:49:00|110941.6|110916.6|110953.3|110928.3|110953.3|110928.3|110939.7|110914.7|22
1735829350000|2025-01-02 14:49:10|110955|110930|110978.7|110953.7|110978.7|110953.7|110947.3|110922.3|33
1735829360000|2025-01-02 14:49:20|110979.2|110954.2|110997.3|110972.3|110998.5|110973.5|110979.2|110954.2|24
1735829370000|2025-01-02 14:49:30|110995.9|110970.9|110994.8|110969.8|110999.7|110974.7|110993.5|110968.5|28
1735829380000|2025-01-02 14:49:40|110993.8|110968.8|110986.3|110961.3|110993.8|110968.8|110984.3|110959.3|23
1735829390000|2025-01-02 14:49:50|110987.2|110962.2|110997.4|110972.4|110999.1|110974.1|110987.2|110962.2|26
1735829400000|2025-01-02 14:50:00|110997.6|110972.6|110992.9|110967.9|111007.1|110982.1|110991.6|110966.6|31
1735829410000|2025-01-02 14:50:10|110993.6|110968.6|110993.8|110968.8|110993.8|110968.8|110984.2|110959.2|22
1735829420000|2025-01-02 14:50:20|110994.7|110969.7|110996.1|110971.1|111003|110978|110994.3|110969.3|31
1735829430000|2025-01-02 14:50:30|110997.2|110972.2|111018.7|110993.7|111021.7|110996.7|110997.2|110972.2|21
1735829440000|2025-01-02 14:50:40|111019.9|110994.9|111019|110994|111020.2|110995.2|111019|110994|6
1735829450000|2025-01-02 14:50:50|111021.5|110996.5|111022.4|110997.4|111024.1|110999.1|111018.7|110993.7|13
1735829460000|2025-01-02 14:51:00|111024|110999|111024.5|110999.5|111025.7|111000.7|111022.9|110997.9|13
1735829470000|2025-01-02 14:51:10|111023.5|110998.5|111014.4|110989.4|111024.5|110999.5|111014.4|110989.4|16
1735829480000|2025-01-02 14:51:20|111014.6|110989.6|111009.8|110984.8|111017.2|110992.2|111009.8|110984.8|13
1735829490000|2025-01-02 14:51:30|111008.9|110983.9|110996.5|110971.5|111008.9|110983.9|110996.5|110971.5|21
1735829500000|2025-01-02 14:51:40|110996.6|110971.6|111009.9|110984.9|111009.9|110984.9|110996.1|110971.1|11
1735829510000|2025-01-02 14:51:50|111008.6|110983.6|111010.2|110985.2|111010.5|110985.5|111004.3|110979.3|13
1735829520000|2025-01-02 14:52:00|111010.3|110985.3|111012.6|110987.6|111013.3|110988.3|111010.1|110985.1|11
1735829530000|2025-01-02 14:52:10|111010.9|110985.9|111010.4|110985.4|111014.6|110989.6|111008.3|110983.3|19
1735829540000|2025-01-02 14:52:20|111011.7|110986.7|111006.6|110981.6|111011.7|110986.7|111000|110975|21
1735829550000|2025-01-02 14:52:30|111006.8|110981.8|111012.7|110987.7|111013.6|110988.6|111005.7|110980.7|14
1735829560000|2025-01-02 14:52:40|111011.6|110986.6|111013.3|110988.3|111023.8|110998.8|111006.4|110981.4|31
1735829570000|2025-01-02 14:52:50|111014.6|110989.6|111007.3|110982.3|111014.6|110989.6|111006.6|110981.6|11
1735829580000|2025-01-02 14:53:00|111007.4|110982.4|111009.6|110984.6|111009.6|110984.6|111007.4|110982.4|5
1735829590000|2025-01-02 14:53:10|111012.7|110987.7|111019.4|110994.4|111019.4|110994.4|111011.8|110986.8|14
1735829600000|2025-01-02 14:53:20|111021.5|110996.5|111019.6|110994.6|111021.5|110996.5|111018.1|110993.1|7
1735829610000|2025-01-02 14:53:30|111020.8|110995.8|111025.1|111000.1|111029.5|111004.5|111020.8|110995.8|23
1735829620000|2025-01-02 14:53:40|111027.5|111002.5|111025.8|111000.8|111027.5|111002.5|111024.2|110999.2|19
1735829630000|2025-01-02 14:53:50|111026.3|111001.3|111035.1|111010.1|111043.6|111018.6|111026.3|111001.3|15
1735829640000|2025-01-02 14:54:00|111036.1|111011.1|111041.8|111016.8|111048.9|111023.9|111032.5|111007.5|20
1735829650000|2025-01-02 14:54:10|111041.7|111016.7|111026.7|111001.7|111042.8|111017.8|111026.7|111001.7|19
1735829660000|2025-01-02 14:54:20|111028.4|111003.4|111038.2|111013.2|111040.9|111015.9|111028.4|111003.4|18
1735829670000|2025-01-02 14:54:30|111039.6|111014.6|111042.2|111017.2|111043.4|111018.4|111031.3|111006.3|22
1735829680000|2025-01-02 14:54:40|111040.8|111015.8|111029.7|111004.7|111040.8|111015.8|111029.7|111004.7|14
1735829690000|2025-01-02 14:54:50|111028.9|111003.9|111028.1|111003.1|111035|111010|111028.1|111003.1|13
1735829700000|2025-01-02 14:55:00|111029.4|111004.4|111031.2|111006.2|111033.1|111008.1|111028.3|111003.3|11
1735829710000|2025-01-02 14:55:10|111029.7|111004.7|111026.7|111001.7|111030.7|111005.7|111026.7|111001.7|12
1735829720000|2025-01-02 14:55:20|111027.9|111002.9|111023.2|110998.2|111037.2|111012.2|111021.9|110996.9|17
1735829730000|2025-01-02 14:55:30|111024.6|110999.6|111030.7|111005.7|111030.8|111005.8|111024.6|110999.6|12
1735829740000|2025-01-02 14:55:40|111034|111009|111022.6|110997.6|111034|111009|111016.1|110991.1|19
1735829750000|2025-01-02 14:55:50|111021.4|110996.4|111025.5|111000.5|111028.4|111003.4|111016.3|110991.3|13
1735829760000|2025-01-02 14:56:00|111024.8|110999.8|111022.5|110997.5|111026.9|111001.9|111020.3|110995.3|12
1735829770000|2025-01-02 14:56:10|111026.3|111001.3|111027.7|111002.7|111028.9|111003.9|111026.3|111001.3|6
1735829780000|2025-01-02 14:56:20|111029.3|111004.3|111038.2|111013.2|111039.5|111014.5|111027.9|111002.9|16
1735829790000|2025-01-02 14:56:30|111036.7|111011.7|111035.3|111010.3|111043.5|111018.5|111034.4|111009.4|15
1735829800000|2025-01-02 14:56:40|111035|111010|111021|110996|111035.8|111010.8|111021|110996|17
1735829810000|2025-01-02 14:56:50|111019.9|110994.9|111020.2|110995.2|111021.4|110996.4|111018.8|110993.8|10
1735829820000|2025-01-02 14:57:00|111023.2|110998.2|111020.4|110995.4|111023.2|110998.2|111020.4|110995.4|9
1735829830000|2025-01-02 14:57:10|111019.3|110994.3|111021.1|110996.1|111022.9|110997.9|111016.6|110991.6|15
1735829840000|2025-01-02 14:57:20|111021.4|110996.4|111028|111003|111032.9|111007.9|111020.6|110995.6|28
1735829850000|2025-01-02 14:57:30|111028.7|111003.7|111028.5|111003.5|111028.7|111003.7|111026.9|111001.9|7
1735829860000|2025-01-02 14:57:40|111028.6|111003.6|111029.6|111004.6|111031.5|111006.5|111028.6|111003.6|14
1735829870000|2025-01-02 14:57:50|111030.6|111005.6|111027.7|111002.7|111033.6|111008.6|111024.8|110999.8|19
1735829880000|2025-01-02 14:58:00|111026.7|111001.7|111025.5|111000.5|111028.6|111003.6|111021.8|110996.8|19
1735829890000|2025-01-02 14:58:10|111026.6|111001.6|111015.4|110990.4|111026.6|111001.6|111014.8|110989.8|19
1735829900000|2025-01-02 14:58:20|111016.7|110991.7|111028.9|111003.9|111034.5|111009.5|111016.7|110991.7|26
1735829910000|2025-01-02 14:58:30|111029.4|111004.4|111026.4|111001.4|111033|111008|111026.1|111001.1|18
1735829920000|2025-01-02 14:58:40|111024.1|110999.1|111016.5|110991.5|111026.7|111001.7|111015|110990|28
1735829930000|2025-01-02 14:58:50|111016.2|110991.2|111020.3|110995.3|111022.3|110997.3|111015.4|110990.4|16
1735829940000|2025-01-02 14:59:00|111020.8|110995.8|111011.1|110986.1|111021.2|110996.2|111008.9|110983.9|23
1735829950000|2025-01-02 14:59:10|111012.4|110987.4|111010.1|110985.1|111013|110988|111007.5|110982.5|25
1735829960000|2025-01-02 14:59:20|111010.2|110985.2|111000.5|110975.5|111010.2|110985.2|110998.9|110973.9|15
1735829970000|2025-01-02 14:59:30|110999.6|110974.6|110998.4|110948.4|111000.4|110975.4|110987.2|110947.5|19
1735829980000|2025-01-02 14:59:40|110999.1|110949.1|110983.2|110958.2|111001.2|110966.4|110983.2|110946.9|15
1735829990000|2025-01-02 14:59:50|110983.7|110958.7|111008.7|110983.7|111008.7|110983.7|110980.3|110955.3|19
1735830000000|2025-01-02 15:00:00|111006.4|110981.4|111007.5|110982.5|111012.2|110987.2|111004.6|110979.6|25
1735830010000|2025-01-02 15:00:10|111007.4|110982.4|110996.8|110971.8|111007.4|110982.4|110994.7|110969.7|20
1735830020000|2025-01-02 15:00:20|110996.4|110971.4|110996.3|110971.3|110998.5|110973.5|110996.3|110971.3|8
1735830030000|2025-01-02 15:00:30|110996.1|110971.1|110990.8|110965.8|110996.4|110971.4|110988.5|110963.5|18
1735830040000|2025-01-02 15:00:40|110991.8|110966.8|110986.7|110961.7|110994.6|110969.6|110986.3|110961.3|13
1735830050000|2025-01-02 15:00:50|110986.5|110961.5|110978.9|110953.9|110986.8|110961.8|110978.9|110953.9|11
1735830060000|2025-01-02 15:01:00|110980.8|110955.8|110980.4|110955.4|110982.7|110957.7|110972.3|110947.3|28
1735830070000|2025-01-02 15:01:10|110980.5|110955.5|111006.4|110981.4|111016.7|110991.7|110974.9|110949.9|35
1735830080000|2025-01-02 15:01:20|111008.4|110983.4|111009.3|110984.3|111021.3|110996.3|111008.4|110983.4|30
1735830090000|2025-01-02 15:01:30|111008.7|110983.7|111004.6|110979.6|111012.2|110987.2|111004.6|110979.6|17
1735830100000|2025-01-02 15:01:40|111004.8|110979.8|111022.2|110997.2|111022.3|110997.3|111004.8|110979.8|12
1735830110000|2025-01-02 15:01:50|111021.5|110996.5|111013.4|110988.4|111022.9|110997.9|111013|110988|10
1735830120000|2025-01-02 15:02:00|111012.2|110987.2|111021.8|110996.8|111021.8|110996.8|111012.2|110987.2|17
1735830130000|2025-01-02 15:02:10|111020.8|110995.8|111018.8|110993.8|111020.8|110995.8|111012.5|110987.5|19
1735830140000|2025-01-02 15:02:20|111019|110994|111019.3|110994.3|111022.3|110997.3|111018.7|110993.7|17
1735830150000|2025-01-02 15:02:30|111019.4|110994.4|111011.4|110986.4|111019.9|110994.9|110995.6|110970.6|31
1735830160000|2025-01-02 15:02:40|111012.4|110987.4|110999.6|110974.6|111012.4|110987.4|110999.6|110974.6|19
1735830170000|2025-01-02 15:02:50|110998.6|110973.6|111023.7|110998.7|111024.7|110999.7|110998.6|110973.6|24
1735830180000|2025-01-02 15:03:00|111022.6|110997.6|111039.1|111014.1|111039.1|111014.1|111022.6|110997.6|20
1735830190000|2025-01-02 15:03:10|111039.4|111014.4|111051.7|111026.7|111053|111028|111035.8|111010.8|24
1735830200000|2025-01-02 15:03:20|111050.5|111025.5|111054.3|111029.3|111054.6|111029.6|111049.6|111024.6|16
1735830210000|2025-01-02 15:03:30|111053.8|111028.8|111052.9|111027.9|111055.6|111030.6|111051.7|111026.7|17
1735830220000|2025-01-02 15:03:40|111053.9|111028.9|111073.2|111048.2|111073.2|111048.2|111053.8|111028.8|42
1735830230000|2025-01-02 15:03:50|111070.6|111045.6|111070.7|111045.7|111072.1|111047.1|111069.7|111044.7|16
1735830240000|2025-01-02 15:04:00|111070.5|111045.5|111056.4|111031.4|111070.5|111045.5|111056.4|111031.4|12
1735830250000|2025-01-02 15:04:10|111055.3|111030.3|111054.9|111029.9|111058.5|111033.5|111054.9|111029.9|16
1735830260000|2025-01-02 15:04:20|111055.6|111030.6|111045.7|111020.7|111057.3|111032.3|111045.7|111020.7|12
1735830270000|2025-01-02 15:04:30|111046.6|111021.6|111053.9|111028.9|111053.9|111028.9|111042.4|111017.4|15
1735830280000|2025-01-02 15:04:40|111053.6|111028.6|111046.2|111021.2|111053.6|111028.6|111044.8|111019.8|7
1735830290000|2025-01-02 15:04:50|111047.4|111022.4|111031.7|111006.7|111048.1|111023.1|111031.7|111006.7|19
1735830300000|2025-01-02 15:05:00|111032.9|111007.9|111038.3|111013.3|111043.1|111018.1|111032.9|111007.9|16
1735830310000|2025-01-02 15:05:10|111039.2|111014.2|111037.7|111012.7|111046.1|111021.1|111037|111012|16
1735830320000|2025-01-02 15:05:20|111039.1|111014.1|111037.8|111012.8|111040.2|111015.2|111034.7|111009.7|15
1735830330000|2025-01-02 15:05:30|111036.1|111011.1|111026.1|111001.1|111037.6|111012.6|111026.1|111001.1|18
1735830340000|2025-01-02 15:05:40|111027.3|111002.3|111023.2|110998.2|111029|111004|111022.2|110997.2|10
1735830350000|2025-01-02 15:05:50|111022.9|110997.9|111025.2|111000.2|111025.7|111000.7|111022.2|110997.2|13
1735830360000|2025-01-02 15:06:00|111026.3|111001.3|111017.8|110992.8|111027|111002|111016.9|110991.9|18
1735830370000|2025-01-02 15:06:10|111016.9|110991.9|111009.3|110984.3|111016.9|110991.9|111009.3|110984.3|11
1735830380000|2025-01-02 15:06:20|111009.1|110984.1|111010.5|110985.5|111010.5|110985.5|111002.6|110977.6|13
1735830390000|2025-01-02 15:06:30|111009.2|110984.2|111020.9|110995.9|111020.9|110995.9|111007.9|110982.9|15
1735830400000|2025-01-02 15:06:40|111021.5|110996.5|111038.7|111013.7|111039.3|111014.3|111021.5|110996.5|13
1735830410000|2025-01-02 15:06:50|111038.6|111013.6|111042.1|111017.1|111043.8|111018.8|111035.1|111010.1|19
1735830420000|2025-01-02 15:07:00|111043.2|111018.2|111058.9|111033.9|111059.3|111034.3|111043.2|111018.2|19
1735830430000|2025-01-02 15:07:10|111057.8|111032.8|111059.1|111034.1|111059.1|111034.1|111054.3|111029.3|18
1735830440000|2025-01-02 15:07:20|111055.4|111030.4|111059.4|111034.4|111059.4|111034.4|111054.5|111029.5|8
1735830450000|2025-01-02 15:07:30|111059.9|111034.9|111063.9|111038.9|111065.5|111040.5|111057.4|111032.4|13
1735830460000|2025-01-02 15:07:40|111062.3|111037.3|111061.1|111036.1|111062.3|111037.3|111054.3|111029.3|18
1735830470000|2025-01-02 15:07:50|111060.8|111035.8|111056.7|111031.7|111060.8|111035.8|111055.6|111030.6|8
1735830480000|2025-01-02 15:08:00|111056.6|111031.6|111064.8|111039.8|111064.8|111039.8|111053.1|111028.1|18
1735830490000|2025-01-02 15:08:10|111066.2|111041.2|111069.9|111044.9|111070.9|111045.9|111066.2|111041.2|8
1735830500000|2025-01-02 15:08:20|111068.7|111043.7|111072.8|111047.8|111074.5|111049.5|111067.9|111042.9|15
1735830510000|2025-01-02 15:08:30|111073.8|111048.8|111068.5|111043.5|111073.8|111048.8|111068.5|111043.5|6
1735830520000|2025-01-02 15:08:40|111067.7|111042.7|111068.7|111043.7|111070.3|111045.3|111067.7|111042.7|7
1735830530000|2025-01-02 15:08:50|111069.6|111044.6|111070.9|111045.9|111071.1|111046.1|111069.6|111044.6|3
1735830540000|2025-01-02 15:09:00|111069.9|111044.9|111053.6|111028.6|111069.9|111044.9|111053.6|111028.6|11
1735830550000|2025-01-02 15:09:10|111052.7|111027.7|111054.2|111029.2|111054.2|111029.2|111051.3|111026.3|8
1735830560000|2025-01-02 15:09:20|111055.2|111030.2|111084|111059|111086.7|111061.7|111055.2|111030.2|19
1735830570000|2025-01-02 15:09:30|111083.2|111058.2|111092.5|111067.5|111095.4|111070.4|111083.2|111058.2|21
1735830580000|2025-01-02 15:09:40|111094|111069|111101.9|111076.9|111102.1|111077.1|111093.4|111068.4|20
1735830590000|2025-01-02 15:09:50|111104.5|111079.5|111111.5|111086.5|111111.5|111086.5|111103.4|111078.4|16
1735830600000|2025-01-02 15:10:00|111112.9|111087.9|111107.8|111082.8|111112.9|111087.9|111107.8|111082.8|19
1735830610000|2025-01-02 15:10:10|111109.9|111084.9|111103.7|111078.7|111112.2|111087.2|111102.5|111077.5|16
1735830620000|2025-01-02 15:10:20|111104.8|111079.8|111112.8|111087.8|111114.8|111089.8|111104.8|111079.8|17
1735830630000|2025-01-02 15:10:30|111111.8|111086.8|111111.6|111086.6|111111.8|111086.8|111103.4|111078.4|11
1735830640000|2025-01-02 15:10:40|111110.6|111085.6|111106.7|111081.7|111115.4|111090.4|111105.1|111080.1|19
1735830650000|2025-01-02 15:10:50|111106.9|111081.9|111107.9|111082.9|111108.1|111083.1|111106.9|111081.9|5
1735830660000|2025-01-02 15:11:00|111108|111083|111107.7|111082.7|111108|111083|111106.1|111081.1|9
1735830670000|2025-01-02 15:11:10|111103.6|111078.6|111104.8|111079.8|111105.8|111080.8|111099.2|111074.2|20
1735830680000|2025-01-02 15:11:20|111103.9|111078.9|111098.6|111073.6|111103.9|111078.9|111096.8|111071.8|7
1735830690000|2025-01-02 15:11:30|111099.5|111074.5|111103.2|111078.2|111104.1|111079.1|111099.5|111074.5|8
1735830700000|2025-01-02 15:11:40|111103.3|111078.3|111100|111075|111103.6|111078.6|111095.6|111070.6|13
1735830710000|2025-01-02 15:11:50|111100.7|111075.7|111107.5|111082.5|111107.6|111082.6|111100.6|111075.6|8
1735830720000|2025-01-02 15:12:00|111109|111084|111088.9|111063.9|111109|111084|111088.9|111063.9|15
1735830730000|2025-01-02 15:12:10|111088.3|111063.3|111088.5|111063.5|111088.5|111063.5|111072.5|111047.5|30
1735830740000|2025-01-02 15:12:20|111087.6|111062.6|111097.9|111072.9|111099.9|111074.9|111084.6|111059.6|16
1735830750000|2025-01-02 15:12:30|111097|111072|111101|111076|111108.2|111083.2|111097|111072|10
1735830760000|2025-01-02 15:12:40|111100.1|111075.1|111095.7|111070.7|111100.1|111075.1|111095.1|111070.1|12
1735830770000|2025-01-02 15:12:50|111097|111072|111105|111080|111109.8|111084.8|111097|111072|17
1735830780000|2025-01-02 15:13:00|111106|111081|111109.6|111084.6|111113.5|111088.5|111106|111081|7
1735830790000|2025-01-02 15:13:10|111108.4|111083.4|111099|111074|111111.8|111086.8|111098|111073|14
1735830800000|2025-01-02 15:13:20|111100|111075|111108.1|111083.1|111108.1|111083.1|111098.7|111073.7|9
1735830810000|2025-01-02 15:13:30|111105.9|111080.9|111101.9|111076.9|111107.9|111082.9|111101.9|111076.9|14
1735830820000|2025-01-02 15:13:40|111103.8|111078.8|111095.1|111070.1|111111.3|111086.3|111094.1|111069.1|20
1735830830000|2025-01-02 15:13:50|111094.1|111069.1|111095.3|111070.3|111096.6|111071.6|111092.4|111067.4|12
1735830840000|2025-01-02 15:14:00|111094.1|111069.1|111079.9|111054.9|111094.1|111069.1|111079.9|111054.9|15
1735830850000|2025-01-02 15:14:10|111080|111055|111085.4|111060.4|111086.7|111061.7|111079.3|111054.3|15
1735830860000|2025-01-02 15:14:20|111085.6|111060.6|111081.8|111056.8|111086.9|111061.9|111081.8|111056.8|17
1735830870000|2025-01-02 15:14:30|111082.9|111057.9|111077.1|111052.1|111083.8|111058.8|111075.4|111050.4|18
1735830880000|2025-01-02 15:14:40|111078.1|111053.1|111082.8|111057.8|111082.8|111057.8|111078.1|111053.1|7
1735830890000|2025-01-02 15:14:50|111082.6|111057.6|111081.1|111056.1|111083.5|111058.5|111078|111053|16
1735830900000|2025-01-02 15:15:00|111080.1|111055.1|111074|111049|111081.1|111056.1|111073.1|111048.1|14
1735830910000|2025-01-02 15:15:10|111074.4|111049.4|111082.8|111057.8|111083.8|111058.8|111073.3|111048.3|17
1735830920000|2025-01-02 15:15:20|111081.8|111056.8|111084.1|111059.1|111085.3|111060.3|111081.2|111056.2|7
1735830930000|2025-01-02 15:15:30|111083.7|111058.7|111082.1|111057.1|111083.7|111058.7|111082.1|111057.1|4
1735830940000|2025-01-02 15:15:40|111080.7|111055.7|111076.1|111051.1|111081.7|111056.7|111075|111050|8
1735830950000|2025-01-02 15:15:50|111076|111051|111080.5|111055.5|111083.2|111058.2|111075.8|111050.8|11
1735830960000|2025-01-02 15:16:00|111079.3|111054.3|111071.6|111046.6|111079.3|111054.3|111070.4|111045.4|11
1735830970000|2025-01-02 15:16:10|111071.9|111046.9|111072|111047|111072.2|111047.2|111068.5|111043.5|13
1735830980000|2025-01-02 15:16:20|111072.6|111047.6|111076|111051|111077.7|111052.7|111072|111047|14
1735830990000|2025-01-02 15:16:30|111077|111052|111082.5|111057.5|111082.5|111057.5|111077|111052|6
1735831000000|2025-01-02 15:16:40|111083.7|111058.7|111080.9|111055.9|111083.8|111058.8|111078|111053|11
1735831010000|2025-01-02 15:16:50|111081.5|111056.5|111071.2|111046.2|111082.9|111057.9|111069.7|111044.7|17
1735831020000|2025-01-02 15:17:00|111070.5|111045.5|111075.1|111050.1|111075.1|111050.1|111069.5|111044.5|12
1735831030000|2025-01-02 15:17:10|111073.6|111048.6|111065.4|111040.4|111073.6|111048.6|111065.4|111040.4|8
1735831040000|2025-01-02 15:17:20|111064.2|111039.2|111050.6|111025.6|111064.2|111039.2|111045.2|111020.2|11
1735831050000|2025-01-02 15:17:30|111050.8|111025.8|111046.1|111021.1|111051|111026|111046.1|111021.1|7
1735831060000|2025-01-02 15:17:40|111045.7|111020.7|111055.8|111030.8|111058.9|111033.9|111044.3|111019.3|22
1735831070000|2025-01-02 15:17:50|111056.3|111031.3|111055.5|111030.5|111056.3|111031.3|111051.9|111026.9|16
1735831080000|2025-01-02 15:18:00|111054.4|111029.4|111055.2|111030.2|111058|111033|111053.7|111028.7|19
1735831090000|2025-01-02 15:18:10|111054|111029|111053.4|111028.4|111060.8|111035.8|111053.4|111028.4|10
1735831100000|2025-01-02 15:18:20|111053.3|111028.3|111053.3|111028.3|111054.5|111029.5|111053.3|111028.3|7
1735831110000|2025-01-02 15:18:30|111055|111030|111043.7|111018.7|111055|111030|111041.6|111016.6|13
1735831120000|2025-01-02 15:18:40|111044.7|111019.7|111049.9|111024.9|111049.9|111024.9|111043.7|111018.7|14
1735831130000|2025-01-02 15:18:50|111051|111026|111053.3|111028.3|111054.2|111029.2|111051|111026|6
1735831140000|2025-01-02 15:19:00|111054.3|111029.3|111042.7|111017.7|111058.9|111033.9|111042.7|111017.7|18
1735831150000|2025-01-02 15:19:10|111041.9|111016.9|111040.7|111015.7|111041.9|111016.9|111040.7|111015.7|4
1735831160000|2025-01-02 15:19:20|111040.6|111015.6|111039.4|111014.4|111040.6|111015.6|111039.3|111014.3|7
1735831170000|2025-01-02 15:19:30|111040.4|111015.4|111050.7|111025.7|111050.7|111025.7|111040.4|111015.4|10
1735831180000|2025-01-02 15:19:40|111051.1|111026.1|111040.7|111015.7|111051.2|111026.2|111039.4|111014.4|8
1735831190000|2025-01-02 15:19:50|111040.9|111015.9|111044|111019|111048.5|111023.5|111040.9|111015.9|13
1735831200000|2025-01-02 15:20:00|111045|111020|111043.9|111018.9|111047.4|111022.4|111039.1|111014.1|14
1735831210000|2025-01-02 15:20:10|111044.1|111019.1|111039.4|111014.4|111044.2|111019.2|111037|111012|13
1735831220000|2025-01-02 15:20:20|111040.4|111015.4|111045.5|111020.5|111046.5|111021.5|111040.4|111015.4|8
1735831230000|2025-01-02 15:20:30|111046|111021|111047.1|111022.1|111049.7|111024.7|111045.9|111020.9|9
1735831240000|2025-01-02 15:20:40|111046.2|111021.2|111045|111020|111054.4|111029.4|111045|111020|13
1735831250000|2025-01-02 15:20:50|111044.2|111019.2|111045.9|111020.9|111049.5|111024.5|111044.2|111019.2|11
1735831260000|2025-01-02 15:21:00|111046.9|111021.9|111052.2|111027.2|111053.5|111028.5|111045.9|111020.9|21
1735831270000|2025-01-02 15:21:10|111051.9|111026.9|111052.4|111027.4|111054.9|111029.9|111047.1|111022.1|23
1735831280000|2025-01-02 15:21:20|111052.8|111027.8|111053|111028|111053|111028|111052.8|111027.8|2
1735831290000|2025-01-02 15:21:30|111053.1|111028.1|111053.3|111028.3|111054|111029|111051.3|111026.3|13
1735831300000|2025-01-02 15:21:40|111052.4|111027.4|111045.2|111020.2|111052.4|111027.4|111045.2|111020.2|12
1735831310000|2025-01-02 15:21:50|111044.3|111019.3|111031.8|111006.8|111044.3|111019.3|111028.7|111003.7|17
1735831320000|2025-01-02 15:22:00|111031.2|111006.2|111036|111011|111036|111011|111025|111000|15
1735831330000|2025-01-02 15:22:10|111037.3|111012.3|111042.2|111017.2|111043.6|111018.6|111035.9|111010.9|19
1735831340000|2025-01-02 15:22:20|111042.8|111017.8|111032.9|111007.9|111042.8|111017.8|111030.9|111005.9|12
1735831350000|2025-01-02 15:22:30|111034.1|111009.1|111048.5|111023.5|111050.2|111025.2|111034.1|111009.1|21
1735831360000|2025-01-02 15:22:40|111049.9|111024.9|111047.1|111022.1|111051.2|111026.2|111047.1|111022.1|12
1735831370000|2025-01-02 15:22:50|111045.9|111020.9|111046|111021|111055.5|111030.5|111039.3|111014.3|38
1735831380000|2025-01-02 15:23:00|111044.7|111019.7|111024.6|110999.6|111044.7|111019.7|111024.1|110999.1|39
1735831390000|2025-01-02 15:23:10|111026|111001|111029.9|111004.9|111030.6|111005.6|111022.7|110997.7|29
1735831400000|2025-01-02 15:23:20|111030.3|111005.3|111027.4|111002.4|111030.3|111005.3|111022.2|110997.2|19
1735831410000|2025-01-02 15:23:30|111027.2|111002.2|111023.5|110998.5|111027.2|111002.2|111020|110995|15
1735831420000|2025-01-02 15:23:40|111022.3|110997.3|111022.4|110997.4|111023.3|110998.3|111022|110997|10
1735831430000|2025-01-02 15:23:50|111022.5|110997.5|111020.9|110995.9|111024.6|110999.6|111019.7|110994.7|15
1735831440000|2025-01-02 15:24:00|111022.1|110997.1|111018.1|110993.1|111023|110998|111014.1|110989.1|17
1735831450000|2025-01-02 15:24:10|111019.2|110994.2|111022.1|110997.1|111023.2|110998.2|111016.3|110991.3|12
1735831460000|2025-01-02 15:24:20|111023.1|110998.1|111049|111024|111050.1|111025.1|111022.3|110997.3|24
1735831470000|2025-01-02 15:24:30|111051.7|111026.7|111050.8|111025.8|111053.5|111028.5|111049|111024|30
1735831480000|2025-01-02 15:24:40|111049.5|111024.5|111040.4|111015.4|111050.1|111025.1|111037.5|111012.5|16
1735831490000|2025-01-02 15:24:50|111039.4|111014.4|111044.3|111019.3|111049.3|111024.3|111039.4|111014.4|13
1735831500000|2025-01-02 15:25:00|111045.3|111020.3|111047.8|111022.8|111047.8|111022.8|111045.3|111020.3|14
1735831510000|2025-01-02 15:25:10|111046.8|111021.8|111032.5|111007.5|111046.8|111021.8|111032.4|111007.4|16
1735831520000|2025-01-02 15:25:20|111033.3|111008.3|111049.4|111024.4|111049.4|111024.4|111020.3|110995.3|22
1735831530000|2025-01-02 15:25:30|111048.4|111023.4|111051|111026|111054.4|111029.4|111041.5|111016.5|21
1735831540000|2025-01-02 15:25:40|111052|111027|111074.1|111049.1|111074.2|111049.2|111051.7|111026.7|20
1735831550000|2025-01-02 15:25:50|111074.9|111049.9|111079|111054|111084.1|111059.1|111070.2|111045.2|26
1735831560000|2025-01-02 15:26:00|111078.8|111053.8|111078.9|111053.9|111080.5|111055.5|111078.2|111053.2|11
1735831570000|2025-01-02 15:26:10|111079.5|111054.5|111074.1|111049.1|111082.7|111057.7|111072.2|111047.2|24
1735831580000|2025-01-02 15:26:20|111076.8|111051.8|111069.8|111044.8|111078.1|111053.1|111065.8|111040.8|15
1735831590000|2025-01-02 15:26:30|111067.2|111042.2|111079.5|111054.5|111082.8|111057.8|111059.3|111034.3|29
1735831600000|2025-01-02 15:26:40|111078.4|111053.4|111065.5|111040.5|111078.6|111053.6|111055.1|111030.1|27
1735831610000|2025-01-02 15:26:50|111066.4|111041.4|111077.1|111052.1|111082|111057|111066|111041|26
1735831620000|2025-01-02 15:27:00|111076.1|111051.1|111113.7|111088.7|111115.2|111090.2|111076.1|111051.1|27
1735831630000|2025-01-02 15:27:10|111119.9|111094.9|111238.3|111188.3|111242.3|111192.3|111119.9|111094.9|65
1735831640000|2025-01-02 15:27:20|111241.2|111191.2|111249.6|111199.6|111256|111219.3|111225.4|111187.6|49
1735831650000|2025-01-02 15:27:30|111237.3|111212.3|111249.1|111224.1|111253.8|111228.8|111234.4|111209.4|46
1735831660000|2025-01-02 15:27:40|111248|111223|111238.7|111213.7|111261.6|111236.6|111235.7|111210.7|45
1735831670000|2025-01-02 15:27:50|111237.6|111212.6|111219.8|111194.8|111237.6|111212.6|111212.7|111187.7|36
1735831680000|2025-01-02 15:28:00|111220.7|111195.7|111229.8|111204.8|111235.1|111210.1|111214.7|111189.7|40
1735831690000|2025-01-02 15:28:10|111229.2|111204.2|111255.2|111230.2|111260.7|111235.7|111229.2|111204.2|48
1735831700000|2025-01-02 15:28:20|111256.9|111231.9|111261.8|111236.8|111276.4|111251.4|111251.7|111226.7|38
1735831710000|2025-01-02 15:28:30|111260.5|111235.5|111333.8|111308.8|111351.2|111312.2|111260.1|111235.1|50
1735831720000|2025-01-02 15:28:40|111332.6|111307.6|111330.9|111305.9|111344.1|111315.7|111321.5|111282.6|67
1735831730000|2025-01-02 15:28:50|111326.4|111301.4|111334.3|111309.3|111337.7|111312.7|111325.9|111300.9|44
1735831740000|2025-01-02 15:29:00|111336.4|111311.4|111331.5|111306.5|111343.7|111318.7|111328.6|111303.6|53
1735831750000|2025-01-02 15:29:10|111330.4|111305.4|111335.4|111310.4|111342.7|111317.7|111330.4|111305.4|51
1735831760000|2025-01-02 15:29:20|111337.4|111312.4|111300.9|111275.9|111337.4|111312.4|111299.7|111274.7|36
1735831770000|2025-01-02 15:29:30|111302.1|111277.1|111280.9|111255.9|111302.4|111277.4|111280.9|111255.9|25
1735831780000|2025-01-02 15:29:40|111278.7|111253.7|111257|111232|111281.5|111256.5|111256.7|111231.7|31
1735831790000|2025-01-02 15:29:50|111257.9|111232.9|111286.3|111261.3|111287.4|111262.4|111247.2|111222.2|48
1735831800000|2025-01-02 15:30:00|111286.5|111261.5|111271.4|111246.4|111300|111275|111259.9|111234.9|35
1735831810000|2025-01-02 15:30:10|111270.1|111245.1|111278.9|111253.9|111295.7|111270.7|111267.2|111242.2|50
1735831820000|2025-01-02 15:30:20|111277.8|111252.8|111258.6|111233.6|111282.5|111257.5|111255.7|111230.7|36
1735831830000|2025-01-02 15:30:30|111257.1|111232.1|111240.3|111215.3|111259|111234|111226.9|111201.9|37
1735831840000|2025-01-02 15:30:40|111239.3|111214.3|111249.9|111224.9|111249.9|111224.9|111236.5|111211.5|34
1735831850000|2025-01-02 15:30:50|111250.1|111225.1|111250.8|111225.8|111259.7|111234.7|111247.7|111222.7|22
1735831860000|2025-01-02 15:31:00|111249.7|111224.7|111258.2|111233.2|111258.2|111233.2|111234.2|111209.2|40
1735831870000|2025-01-02 15:31:10|111262.6|111237.6|111259.5|111234.5|111268.8|111243.8|111254.3|111229.3|30
1735831880000|2025-01-02 15:31:20|111258.4|111233.4|111271.9|111246.9|111296.4|111257.6|111251.5|111226.5|35
1735831890000|2025-01-02 15:31:30|111274.3|111249.3|111291|111266|111295.3|111270.3|111268.7|111243.7|43
1735831900000|2025-01-02 15:31:40|111292|111267|111296.2|111271.2|111310.7|111285.7|111290.4|111265.4|35
1735831910000|2025-01-02 15:31:50|111295.2|111270.2|111301.4|111276.4|111308.7|111283.7|111294.4|111269.4|39
1735831920000|2025-01-02 15:32:00|111302.6|111277.6|111303.1|111278.1|111323.9|111282.6|111291.1|111265.8|49
1735831930000|2025-01-02 15:32:10|111304|111279|111300.9|111275.9|111305|111280|111300.9|111275.9|25
1735831940000|2025-01-02 15:32:20|111301.9|111276.9|111292.1|111267.1|111304.6|111279.6|111290.4|111265.4|28
1735831950000|2025-01-02 15:32:30|111292.4|111267.4|111294.6|111269.6|111296.2|111271.2|111291|111266|20
1735831960000|2025-01-02 15:32:40|111295.8|111270.8|111292.2|111267.2|111302.3|111277.3|111290.5|111265.5|28
1735831970000|2025-01-02 15:32:50|111294|111269|111293.7|111268.7|111297.4|111272.4|111291.3|111266.3|16
1735831980000|2025-01-02 15:33:00|111294.9|111269.9|111284.5|111259.5|111294.9|111269.9|111284.2|111259.2|27
1735831990000|2025-01-02 15:33:10|111285.6|111260.6|111256.4|111231.4|111286.9|111261.9|111255.2|111230.2|19
1735832000000|2025-01-02 15:33:20|111257.5|111232.5|111265|111240|111269.2|111244.2|111253.3|111228.3|25
1735832010000|2025-01-02 15:33:30|111266.2|111241.2|111277.8|111252.8|111278.1|111253.1|111256.5|111231.5|24
1735832020000|2025-01-02 15:33:40|111279.2|111254.2|111257.2|111232.2|111283.2|111258.2|111257.2|111232.2|24
1735832030000|2025-01-02 15:33:50|111258.3|111233.3|111285.8|111260.8|111290.5|111265.5|111258.3|111233.3|38
1735832040000|2025-01-02 15:34:00|111285.5|111260.5|111280.7|111255.7|111292.9|111267.9|111280.7|111255.7|22
1735832050000|2025-01-02 15:34:10|111283.9|111258.9|111262.6|111237.6|111283.9|111258.9|111261.3|111236.3|21
1735832060000|2025-01-02 15:34:20|111261.2|111236.2|111266.2|111241.2|111271.3|111246.3|111259|111234|32
1735832070000|2025-01-02 15:34:30|111266.4|111241.4|111264.2|111239.2|111267.7|111242.7|111251.3|111226.3|32
1735832080000|2025-01-02 15:34:40|111265.3|111240.3|111297.1|111272.1|111297.1|111272.1|111265.3|111240.3|32
1735832090000|2025-01-02 15:34:50|111294.6|111269.6|111324.1|111299.1|111326|111301|111291.5|111266.5|24
1735832100000|2025-01-02 15:35:00|111325|111300|111352.9|111327.9|111353|111328|111323.5|111298.5|28
1735832110000|2025-01-02 15:35:10|111351.7|111326.7|111352.6|111327.6|111359.7|111334.7|111342.4|111317.4|28
1735832120000|2025-01-02 15:35:20|111351.2|111326.2|111342.4|111317.4|111362.1|111337.1|111341.8|111316.8|32
1735832130000|2025-01-02 15:35:30|111340.8|111315.8|111334.2|111309.2|111344.5|111319.5|111331.5|111306.5|36
1735832140000|2025-01-02 15:35:40|111332.7|111307.7|111318.2|111293.2|111333.2|111308.2|111315.3|111290.3|39
1735832150000|2025-01-02 15:35:50|111317.1|111292.1|111279|111254|111318.3|111293.3|111279|111254|38
1735832160000|2025-01-02 15:36:00|111276.7|111251.7|111275.4|111250.4|111276.7|111251.7|111268.1|111243.1|20
1735832170000|2025-01-02 15:36:10|111276|111251|111267.4|111242.4|111276|111251|111262.4|111237.4|18
1735832180000|2025-01-02 15:36:20|111267.5|111242.5|111284.9|111259.9|111284.9|111259.9|111258.6|111233.6|22
1735832190000|2025-01-02 15:36:30|111283.5|111258.5|111277.9|111252.9|111283.5|111258.5|111276.6|111251.6|11
1735832200000|2025-01-02 15:36:40|111276.7|111251.7|111279|111254|111282.4|111257.4|111275.2|111250.2|7
1735832210000|2025-01-02 15:36:50|111277.5|111252.5|111267.7|111242.7|111291.1|111253|111265.8|111239.1|18
1735832220000|2025-01-02 15:37:00|111266.2|111241.2|111260.7|111235.7|111268.2|111243.2|111254.5|111229.5|25
1735832230000|2025-01-02 15:37:10|111264.5|111239.5|111279|111254|111280.4|111255.4|111264.5|111239.5|19
1735832240000|2025-01-02 15:37:20|111275.7|111250.7|111278.5|111253.5|111278.5|111253.5|111273.7|111248.7|10
1735832250000|2025-01-02 15:37:30|111274.9|111249.9|111269|111244|111279.5|111254.5|111269|111244|10
1735832260000|2025-01-02 15:37:40|111269.9|111244.9|111270.9|111245.9|111275.6|111250.6|111264.7|111239.7|19
1735832270000|2025-01-02 15:37:50|111274.4|111249.4|111270.3|111245.3|111274.4|111249.4|111267.1|111242.1|10
1735832280000|2025-01-02 15:38:00|111269.2|111244.2|111265.5|111240.5|111272.6|111247.6|111264.5|111239.5|18
1735832290000|2025-01-02 15:38:10|111269|111244|111269|111244|111269|111244|111267.9|111242.9|3
1735832300000|2025-01-02 15:38:20|111262.9|111237.9|111230.4|111205.4|111269|111244|111225.4|111200.4|30
1735832310000|2025-01-02 15:38:30|111234.1|111209.1|111237.9|111212.9|111239.8|111214.8|111231.9|111206.9|12
1735832320000|2025-01-02 15:38:40|111239|111214|111245|111220|111251.6|111226.6|111231.6|111206.6|46
1735832330000|2025-01-02 15:38:50|111242.8|111217.8|111243.4|111218.4|111243.9|111218.9|111238.2|111213.2|24
1735832340000|2025-01-02 15:39:00|111240.3|111215.3|111229.1|111204.1|111240.3|111215.3|111224.9|111199.9|28
1735832350000|2025-01-02 15:39:10|111228.3|111203.3|111224.4|111199.4|111231.7|111206.7|111211.7|111186.7|37
1735832360000|2025-01-02 15:39:20|111225.3|111200.3|111214|111189|111229.3|111204.3|111210|111185|27
1735832370000|2025-01-02 15:39:30|111213|111188|111236.1|111211.1|111236.1|111211.1|111211.7|111186.7|20
1735832380000|2025-01-02 15:39:40|111235.6|111210.6|111220.8|111195.8|111235.6|111210.6|111217.8|111192.8|26
1735832390000|2025-01-02 15:39:50|111221.8|111196.8|111219.1|111194.1|111226.1|111201.1|111219.1|111194.1|15
1735832400000|2025-01-02 15:40:00|111218.5|111193.5|111213.6|111188.6|111222.8|111197.8|111212.4|111187.4|37
1735832410000|2025-01-02 15:40:10|111218.1|111193.1|111207.9|111182.9|111218.1|111193.1|111207.9|111182.9|14
1735832420000|2025-01-02 15:40:20|111208.9|111183.9|111232.2|111207.2|111237|111212|111208.9|111183.9|34
1735832430000|2025-01-02 15:40:30|111231.3|111206.3|111217.7|111192.7|111231.3|111206.3|111217.7|111192.7|17
1735832440000|2025-01-02 15:40:40|111218.9|111193.9|111210.3|111185.3|111222.8|111197.8|111209.5|111184.5|26
1735832450000|2025-01-02 15:40:50|111210.7|111185.7|111213.4|111188.4|111220.2|111195.2|111210.5|111185.5|26
1735832460000|2025-01-02 15:41:00|111212.4|111187.4|111207.6|111182.6|111212.4|111187.4|111207.6|111182.6|10
1735832470000|2025-01-02 15:41:10|111208.5|111183.5|111212.5|111187.5|111212.5|111187.5|111207.1|111182.1|16
1735832480000|2025-01-02 15:41:20|111211.6|111186.6|111216.4|111191.4|111217.3|111192.3|111207|111182|16
1735832490000|2025-01-02 15:41:30|111214.9|111189.9|111218|111193|111218.9|111193.9|111208.3|111183.3|20
1735832500000|2025-01-02 15:41:40|111217.1|111192.1|111210.6|111185.6|111217.1|111192.1|111209.6|111184.6|14
1735832510000|2025-01-02 15:41:50|111208.3|111183.3|111208.1|111183.1|111211.8|111186.8|111205|111180|29
1735832520000|2025-01-02 15:42:00|111207|111182|111205.9|111180.9|111209.6|111184.6|111200.4|111175.4|41
1735832530000|2025-01-02 15:42:10|111207.9|111182.9|111208.2|111183.2|111211.3|111186.3|111207.9|111182.9|15
1735832540000|2025-01-02 15:42:20|111209.1|111184.1|111214.9|111189.9|111218.9|111193.9|111209.1|111184.1|33
1735832550000|2025-01-02 15:42:30|111215.2|111190.2|111205.8|111180.8|111215.2|111190.2|111205.8|111180.8|20
1735832560000|2025-01-02 15:42:40|111204.7|111179.7|111189.7|111164.7|111204.7|111179.7|111189.7|111164.7|19
1735832570000|2025-01-02 15:42:50|111188.7|111163.7|111179.7|111154.7|111189.9|111164.9|111175|111150|22
1735832580000|2025-01-02 15:43:00|111180.8|111155.8|111188.8|111163.8|111191|111166|111180.8|111155.8|18
1735832590000|2025-01-02 15:43:10|111189.3|111164.3|111231.7|111206.7|111231.7|111206.7|111176.5|111151.5|29
1735832600000|2025-01-02 15:43:20|111233.2|111208.2|111230.2|111205.2|111243.2|111218.2|111219.6|111194.6|40
1735832610000|2025-01-02 15:43:30|111230.7|111205.7|111218.3|111193.3|111230.7|111205.7|111215|111190|28
1735832620000|2025-01-02 15:43:40|111217.2|111192.2|111232.4|111207.4|111244.7|111219.7|111217.2|111192.2|35
1735832630000|2025-01-02 15:43:50|111231.4|111206.4|111262.1|111237.1|111264|111239|111230.1|111205.1|45
1735832640000|2025-01-02 15:44:00|111261.1|111236.1|111266.5|111241.5|111268.4|111243.4|111261.1|111236.1|19
1735832650000|2025-01-02 15:44:10|111265.9|111240.9|111266|111241|111276.3|111251.3|111264.5|111239.5|19
1735832660000|2025-01-02 15:44:20|111266.3|111241.3|111267.7|111242.7|111272.4|111247.4|111265.5|111240.5|19
1735832670000|2025-01-02 15:44:30|111268.9|111243.9|111263.4|111238.4|111268.9|111243.9|111261.4|111236.4|12
1735832680000|2025-01-02 15:44:40|111264.4|111239.4|111258|111233|111264.5|111239.5|111253.1|111228.1|22
1735832690000|2025-01-02 15:44:50|111259|111234|111267.2|111242.2|111267.2|111242.2|111259|111234|13
1735832700000|2025-01-02 15:45:00|111267.1|111242.1|111264.6|111239.6|111269.2|111244.2|111247.5|111222.5|39
1735832710000|2025-01-02 15:45:10|111268|111243|111264.5|111239.5|111268|111243|111252.2|111227.2|29
1735832720000|2025-01-02 15:45:20|111263|111238|111274.9|111249.9|111276.3|111251.3|111263|111238|18
1735832730000|2025-01-02 15:45:30|111274.5|111249.5|111257.4|111232.4|111275.7|111250.7|111257.4|111232.4|14
1735832740000|2025-01-02 15:45:40|111258.7|111233.7|111247|111222|111260.2|111235.2|111246|111221|25
1735832750000|2025-01-02 15:45:50|111246.9|111221.9|111241|111216|111249|111224|111239.4|111214.4|17
1735832760000|2025-01-02 15:46:00|111242|111217|111257.7|111232.7|111263.3|111238.3|111238.1|111213.1|30
1735832770000|2025-01-02 15:46:10|111257.9|111232.9|111270.9|111245.9|111273.9|111248.9|111257.5|111232.5|24
1735832780000|2025-01-02 15:46:20|111274.2|111249.2|111268.3|111243.3|111279.1|111254.1|111268.3|111243.3|21
1735832790000|2025-01-02 15:46:30|111269.4|111244.4|111281.1|111256.1|111281.8|111256.8|111269.4|111244.4|18
1735832800000|2025-01-02 15:46:40|111276.2|111251.2|111267.3|111242.3|111276.2|111251.2|111264.5|111239.5|19
1735832810000|2025-01-02 15:46:50|111265.7|111240.7|111267.8|111242.8|111267.9|111242.9|111264.5|111239.5|15
1735832820000|2025-01-02 15:47:00|111267.9|111242.9|111266.4|111241.4|111269.2|111244.2|111265.9|111240.9|20
1735832830000|2025-01-02 15:47:10|111267.7|111242.7|111275.4|111250.4|111276.8|111251.8|111267.7|111242.7|17
1735832840000|2025-01-02 15:47:20|111276.6|111251.6|111302.2|111277.2|111302.2|111277.2|111276.6|111251.6|22
1735832850000|2025-01-02 15:47:30|111301.1|111276.1|111292.1|111267.1|111304.2|111279.2|111292.1|111267.1|13
1735832860000|2025-01-02 15:47:40|111293.1|111268.1|111307.7|111282.7|111311.9|111286.9|111292.6|111267.6|19
1735832870000|2025-01-02 15:47:50|111309.8|111284.8|111313.6|111288.6|111317.5|111292.5|111309|111284|18
1735832880000|2025-01-02 15:48:00|111315|111290|111286.4|111261.4|111315|111290|111282|111257|29
1735832890000|2025-01-02 15:48:10|111287|111262|111285.2|111260.2|111289.8|111264.8|111283.5|111258.5|22
1735832900000|2025-01-02 15:48:20|111286.2|111261.2|111295.9|111270.9|111296.4|111271.4|111285.8|111260.8|30
1735832910000|2025-01-02 15:48:30|111296.5|111271.5|111289.4|111264.4|111298.2|111273.2|111287.2|111262.2|20
1735832920000|2025-01-02 15:48:40|111288.4|111263.4|111271.9|111246.9|111289|111264|111268.9|111243.9|36
1735832930000|2025-01-02 15:48:50|111270.9|111245.9|111269.2|111244.2|111273.6|111248.6|111259.6|111234.6|31
1735832940000|2025-01-02 15:49:00|111265.9|111240.9|111263.6|111238.6|111268.2|111243.2|111258|111233|29
1735832950000|2025-01-02 15:49:10|111263.9|111238.9|111264.6|111239.6|111274.1|111249.1|111263.6|111238.6|21
1735832960000|2025-01-02 15:49:20|111265.5|111240.5|111269.4|111244.4|111275.6|111250.6|111264.4|111239.4|21
1735832970000|2025-01-02 15:49:30|111268.2|111243.2|111294|111269|111294.6|111269.6|111268.2|111243.2|39
1735832980000|2025-01-02 15:49:40|111291.5|111266.5|111291.8|111266.8|111294.6|111269.6|111287.1|111262.1|19
1735832990000|2025-01-02 15:49:50|111292.8|111267.8|111297.1|111272.1|111298.3|111273.3|111291.3|111266.3|16
1735833000000|2025-01-02 15:50:00|111298.4|111273.4|111286.7|111261.7|111298.8|111273.8|111286.7|111261.7|20
1735833010000|2025-01-02 15:50:10|111286.9|111261.9|111296.2|111271.2|111296.2|111271.2|111286.9|111261.9|10
1735833020000|2025-01-02 15:50:20|111294.8|111269.8|111279.6|111254.6|111294.8|111269.8|111279.6|111254.6|14
1735833030000|2025-01-02 15:50:30|111278.6|111253.6|111257.6|111232.6|111281.1|111256.1|111256.9|111231.9|17
1735833040000|2025-01-02 15:50:40|111258.6|111233.6|111252.3|111227.3|111258.6|111233.6|111247.4|111222.4|17
1735833050000|2025-01-02 15:50:50|111253.5|111228.5|111238.6|111213.6|111257.6|111232.6|111233.4|111208.4|24
1735833060000|2025-01-02 15:51:00|111239|111214|111231.4|111206.4|111240|111215|111229.1|111204.1|23
1735833070000|2025-01-02 15:51:10|111231|111206|111207.3|111182.3|111232.5|111207.5|111207.3|111182.3|36
1735833080000|2025-01-02 15:51:20|111205.6|111180.6|111204.7|111179.7|111207.3|111182.3|111200.5|111175.5|26
1735833090000|2025-01-02 15:51:30|111203|111178|111210.2|111185.2|111221|111196|111202.5|111177.5|32
1735833100000|2025-01-02 15:51:40|111211.4|111186.4|111218.5|111193.5|111218.5|111193.5|111205.7|111180.7|27
1735833110000|2025-01-02 15:51:50|111218.9|111193.9|111223.2|111198.2|111223.2|111198.2|111214.1|111189.1|17
1735833120000|2025-01-02 15:52:00|111224.4|111199.4|111237|111212|111240.8|111215.8|111224.4|111199.4|29
1735833130000|2025-01-02 15:52:10|111237.7|111212.7|111200.1|111175.1|111237.7|111212.7|111196.9|111171.9|41
1735833140000|2025-01-02 15:52:20|111198.2|111173.2|111181.6|111156.6|111202|111177|111178.9|111153.9|34
1735833150000|2025-01-02 15:52:30|111182.1|111157.1|111177.5|111152.5|111182.1|111157.1|111170.8|111145.8|36
1735833160000|2025-01-02 15:52:40|111179.1|111154.1|111179.6|111154.6|111183.5|111158.5|111174.9|111149.9|34
1735833170000|2025-01-02 15:52:50|111178.4|111153.4|111197.6|111172.6|111201.5|111176.5|111178.4|111153.4|38
1735833180000|2025-01-02 15:53:00|111196.1|111171.1|111198.7|111173.7|111203.3|111178.3|111195.8|111170.8|40
1735833190000|2025-01-02 15:53:10|111200.5|111175.5|111203.8|111178.8|111209|111184|111196.1|111171.1|47
1735833200000|2025-01-02 15:53:20|111204.5|111179.5|111209.5|111184.5|111214.9|111189.9|111200.7|111175.7|57
1735833210000|2025-01-02 15:53:30|111209.4|111184.4|111236.4|111211.4|111238.5|111213.5|111209.4|111184.4|46
1735833220000|2025-01-02 15:53:40|111237.4|111212.4|111230.9|111205.9|111240.5|111215.5|111227.7|111202.7|40
1735833230000|2025-01-02 15:53:50|111233.1|111208.1|111261.1|111236.1|111262.2|111237.2|111233.1|111208.1|43
1735833240000|2025-01-02 15:54:00|111265.2|111240.2|111244.5|111219.5|111269.2|111244.2|111241.2|111216.2|47
1735833250000|2025-01-02 15:54:10|111244.8|111219.8|111250.6|111225.6|111256.6|111231.6|111241.4|111216.4|40
1735833260000|2025-01-02 15:54:20|111252.5|111227.5|111246.6|111221.6|111252.5|111227.5|111235.9|111210.9|42
1735833270000|2025-01-02 15:54:30|111247.5|111222.5|111257|111232|111268|111243|111247.5|111222.5|45
1735833280000|2025-01-02 15:54:40|111253.8|111228.8|111235.1|111210.1|111254.5|111229.5|111226.4|111201.4|41
1735833290000|2025-01-02 15:54:50|111236.2|111211.2|111240.8|111215.8|111245.6|111220.6|111236.2|111211.2|38
1735833300000|2025-01-02 15:55:00|111239.6|111214.6|111234|111209|111241.5|111216.5|111233.4|111208.4|31
1735833310000|2025-01-02 15:55:10|111235.1|111210.1|111241.7|111216.7|111241.7|111216.7|111231.6|111206.6|22
1735833320000|2025-01-02 15:55:20|111240.8|111215.8|111268.6|111243.6|111271.4|111246.4|111240|111215|35
1735833330000|2025-01-02 15:55:30|111271.5|111246.5|111268.1|111243.1|111271.8|111246.8|111249.9|111224.9|32
1735833340000|2025-01-02 15:55:40|111271|111246|111265.3|111240.3|111271.3|111246.3|111259.6|111234.6|33
1735833350000|2025-01-02 15:55:50|111265.1|111240.1|111263.9|111238.9|111267.6|111242.6|111252.9|111227.9|28
1735833360000|2025-01-02 15:56:00|111266.5|111241.5|111255.4|111230.4|111267.1|111242.1|111251.6|111226.6|32
1735833370000|2025-01-02 15:56:10|111255.7|111230.7|111235.7|111210.7|111257.3|111232.3|111235.7|111210.7|29
1735833380000|2025-01-02 15:56:20|111234.3|111209.3|111245.4|111220.4|111245.4|111220.4|111234.3|111209.3|25
1735833390000|2025-01-02 15:56:30|111248.9|111223.9|111280.3|111255.3|111282.8|111257.8|111242.2|111217.2|42
1735833400000|2025-01-02 15:56:40|111279.2|111254.2|111269|111244|111280.7|111255.7|111267.1|111242.1|30
1735833410000|2025-01-02 15:56:50|111268.5|111243.5|111269.3|111244.3|111274.9|111249.9|111267.8|111242.8|29
1735833420000|2025-01-02 15:57:00|111269.9|111244.9|111273.3|111248.3|111276.9|111251.9|111264.4|111239.4|28
1735833430000|2025-01-02 15:57:10|111274.4|111249.4|111290.1|111265.1|111290.1|111265.1|111273.5|111248.5|25
1735833440000|2025-01-02 15:57:20|111292.2|111267.2|111286.6|111261.6|111293.3|111268.3|111272.1|111247.1|48
1735833450000|2025-01-02 15:57:30|111285.5|111260.5|111262.7|111237.7|111287.2|111262.2|111260.4|111235.4|39
1735833460000|2025-01-02 15:57:40|111261.8|111236.8|111245.8|111220.8|111261.8|111236.8|111238.7|111213.7|42
1735833470000|2025-01-02 15:57:50|111242.7|111217.7|111247|111222|111272.6|111247.6|111235.9|111210.9|50
1735833480000|2025-01-02 15:58:00|111247.1|111222.1|111264.3|111239.3|111265.3|111240.3|111247.1|111222.1|43
1735833490000|2025-01-02 15:58:10|111264.5|111239.5|111266.2|111241.2|111274.2|111249.2|111263.1|111238.1|31
1735833500000|2025-01-02 15:58:20|111268.5|111243.5|111295.2|111270.2|111295.2|111270.2|111268.5|111243.5|37
1735833510000|2025-01-02 15:58:30|111296|111271|111294.7|111269.7|111301|111276|111287.8|111262.8|34
1735833520000|2025-01-02 15:58:40|111296.2|111271.2|111297.9|111272.9|111302.6|111277.6|111280.4|111255.4|35
1735833530000|2025-01-02 15:58:50|111296.8|111271.8|111300|111275|111307.7|111282.7|111291.7|111266.7|38
1735833540000|2025-01-02 15:59:00|111302.5|111277.5|111381.8|111356.8|111383.4|111358.4|111302.5|111277.5|61
1735833550000|2025-01-02 15:59:10|111385.8|111360.8|111380.6|111355.6|111390.5|111365.5|111378.3|111353.3|48
1735833560000|2025-01-02 15:59:20|111379.6|111354.6|111343|111318|111379.6|111354.6|111340|111315|57
1735833570000|2025-01-02 15:59:30|111343.7|111318.7|111347.5|111322.5|111361.8|111336.8|111340.9|111315.9|51
1735833580000|2025-01-02 15:59:40|111350.1|111325.1|111367.8|111342.8|111371.8|111346.8|111350.1|111325.1|44
1735833590000|2025-01-02 15:59:50|111369|111344|111347.4|111322.4|111369|111344|111344.7|111319.7|45
1735833600000|2025-01-02 16:00:00|111348.9|111323.9|111344.7|111319.7|111348.9|111323.9|111331.6|111306.6|47
1735833610000|2025-01-02 16:00:10|111343.7|111318.7|111330.1|111305.1|111343.7|111318.7|111317.5|111292.5|49
1735833620000|2025-01-02 16:00:20|111331.5|111306.5|111338|111313|111345.4|111320.4|111319.3|111294.3|46
1735833630000|2025-01-02 16:00:30|111342.7|111317.7|111309.6|111284.6|111342.9|111317.9|111309.6|111284.6|38
1735833640000|2025-01-02 16:00:40|111311.5|111286.5|111320.1|111295.1|111323.7|111298.7|111302.5|111277.5|41
1735833650000|2025-01-02 16:00:50|111317.4|111292.4|111318.8|111293.8|111320.9|111295.9|111304.4|111279.4|47
1735833660000|2025-01-02 16:01:00|111318.9|111293.9|111323|111298|111324.4|111299.4|111317.2|111292.2|31
1735833670000|2025-01-02 16:01:10|111323.3|111298.3|111306.2|111281.2|111323.5|111298.5|111306.2|111281.2|27
1735833680000|2025-01-02 16:01:20|111307.3|111282.3|111306.7|111281.7|111315.5|111290.5|111304.2|111279.2|33
1735833690000|2025-01-02 16:01:30|111308|111283|111313|111288|111314.2|111289.2|111306.5|111281.5|28
1735833700000|2025-01-02 16:01:40|111312.2|111287.2|111327.4|111302.4|111338|111313|111311.9|111286.9|29
1735833710000|2025-01-02 16:01:50|111327.2|111302.2|111316.6|111291.6|111327.2|111302.2|111311.4|111286.4|17
1735833720000|2025-01-02 16:02:00|111317.9|111292.9|111311|111286|111317.9|111292.9|111304.1|111279.1|35
1735833730000|2025-01-02 16:02:10|111310.7|111285.7|111305.1|111280.1|111311.9|111286.9|111297.8|111272.8|37
1735833740000|2025-01-02 16:02:20|111306.1|111281.1|111324.2|111299.2|111326.7|111301.7|111305.2|111280.2|23
1735833750000|2025-01-02 16:02:30|111325.1|111300.1|111359.1|111334.1|111359.1|111334.1|111324.9|111299.9|30
1735833760000|2025-01-02 16:02:40|111360.2|111335.2|111467.7|111442.7|111477.9|111452.9|111360.2|111335.2|57
1735833770000|2025-01-02 16:02:50|111465.9|111440.9|111459|111434|111511.7|111461.7|111451.5|111420.2|65
1735833780000|2025-01-02 16:03:00|111453.6|111428.6|111456|111431|111459.6|111434.6|111421.8|111396.8|56
1735833790000|2025-01-02 16:03:10|111453.3|111428.3|111564.5|111514.5|111567.5|111534|111453.3|111428.3|73
1735833800000|2025-01-02 16:03:20|111568|111518|111739.3|111689.3|111757.8|111691.5|111545.9|111495.9|77
1735833810000|2025-01-02 16:03:30|111737|111687|111735|111685|111783.4|111713.1|111648.3|111598.3|75
1735833820000|2025-01-02 16:03:40|111734|111684|111714.3|111664.3|111734.4|111684.4|111674.7|111624.7|67
1735833830000|2025-01-02 16:03:50|111713.4|111663.4|111824.2|111774.2|111854.7|111804.7|111703.1|111653.1|70
1735833840000|2025-01-02 16:04:00|111822.5|111772.5|111832.9|111782.9|111905.5|111855.5|111794.2|111727.8|73
1735833850000|2025-01-02 16:04:10|111842.6|111792.6|111794.2|111744.2|111845.1|111795.1|111745.7|111695.7|71
1735833860000|2025-01-02 16:04:20|111795.3|111745.3|111889.6|111839.6|111889.6|111839.6|111787.3|111737.3|75
1735833870000|2025-01-02 16:04:30|111895.3|111845.3|111806.7|111756.7|111900|111861.1|111798.2|111748.2|69
1735833880000|2025-01-02 16:04:40|111802.7|111752.7|111737.5|111687.5|111802.7|111752.7|111726.7|111676.7|63
1735833890000|2025-01-02 16:04:50|111736|111686|111720.5|111670.5|111747.2|111720.5|111720|111670|51
1735833900000|2025-01-02 16:05:00|111724.8|111674.8|111695.7|111645.7|111724.8|111674.8|111675|111620.1|61
1735833910000|2025-01-02 16:05:10|111689.5|111639.5|111703.2|111653.2|111708.1|111658.1|111683|111633|38
1735833920000|2025-01-02 16:05:20|111706.5|111656.5|111666.4|111616.4|111709.5|111659.5|111666.4|111616.4|47
1735833930000|2025-01-02 16:05:30|111668.2|111618.2|111632.9|111582.9|111688|111638|111627.3|111577.3|43
1735833940000|2025-01-02 16:05:40|111635.1|111585.1|111640.9|111590.9|111658.9|111608.9|111631.8|111581.8|38
1735833950000|2025-01-02 16:05:50|111639.4|111589.4|111666.4|111641.4|111670.1|111645.1|111639.4|111589.4|38
1735833960000|2025-01-02 16:06:00|111661.3|111636.3|111649.5|111624.5|111684.4|111659.4|111648.8|111623.8|38
1735833970000|2025-01-02 16:06:10|111647.6|111622.6|111638.5|111613.5|111650.8|111625.8|111629.8|111604.8|45
1735833980000|2025-01-02 16:06:20|111639.8|111614.8|111675|111625|111683.2|111636.7|111635.9|111610.9|50
1735833990000|2025-01-02 16:06:30|111662.5|111637.5|111655.8|111630.8|111662.5|111637.5|111629.9|111604.9|48
1735834000000|2025-01-02 16:06:40|111654.4|111629.4|111651.4|111626.4|111675.6|111631.8|111641|111598.7|49
1735834010000|2025-01-02 16:06:50|111652|111627|111644.6|111619.6|111655.1|111630.1|111638.3|111613.3|34
1735834020000|2025-01-02 16:07:00|111645.3|111620.3|111616.9|111591.9|111646.8|111621.8|111610.6|111585.6|48
1735834030000|2025-01-02 16:07:10|111616.2|111591.2|111618.6|111593.6|111632.8|111607.8|111608.2|111583.2|40
1735834040000|2025-01-02 16:07:20|111619.9|111594.9|111626.6|111601.6|111640.3|111615.3|111618.1|111593.1|38
1735834050000|2025-01-02 16:07:30|111626.1|111601.1|111597.2|111572.2|111634|111601.1|111596.8|111552.1|31
1735834060000|2025-01-02 16:07:40|111592.8|111567.8|111559.5|111534.5|111592.8|111567.8|111555.5|111530.5|43
1735834070000|2025-01-02 16:07:50|111557.5|111532.5|111572.4|111547.4|111588.8|111563.8|111556.1|111531.1|46
1735834080000|2025-01-02 16:08:00|111566.9|111541.9|111557.1|111532.1|111576.8|111551.8|111556.4|111531.4|47
1735834090000|2025-01-02 16:08:10|111558.4|111533.4|111566.3|111541.3|111569.5|111544.5|111553.9|111528.9|32
1735834100000|2025-01-02 16:08:20|111568|111543|111600.7|111575.7|111609.3|111584.3|111568|111543|46
1735834110000|2025-01-02 16:08:30|111601.9|111576.9|111578.8|111553.8|111601.9|111576.9|111578.7|111553.7|23
1735834120000|2025-01-02 16:08:40|111578.3|111553.3|111575.7|111550.7|111585.1|111560.1|111575.7|111550.7|17
1735834130000|2025-01-02 16:08:50|111577.1|111552.1|111596.4|111571.4|111601.5|111576.5|111574.3|111549.3|28
1735834140000|2025-01-02 16:09:00|111592.8|111567.8|111580.9|111555.9|111594.2|111569.2|111578|111553|28
1735834150000|2025-01-02 16:09:10|111576|111551|111575.2|111550.2|111603.7|111573|111571.9|111535.3|30
1735834160000|2025-01-02 16:09:20|111569.8|111544.8|111573.4|111548.4|111577.1|111552.1|111556.1|111531.1|36
1735834170000|2025-01-02 16:09:30|111568.8|111543.8|111569.2|111544.2|111590.4|111556.6|111565.5|111537.8|36
1735834180000|2025-01-02 16:09:40|111566.8|111541.8|111572.4|111547.4|111578.4|111549.1|111561|111523.5|26
1735834190000|2025-01-02 16:09:50|111574|111549|111566.3|111541.3|111591.3|111562.3|111563.3|111532.1|35
1735834200000|2025-01-02 16:10:00|111564.7|111539.7|111572.5|111547.5|111581.6|111555.1|111561.8|111531.5|31
1735834210000|2025-01-02 16:10:10|111568.7|111543.7|111584.9|111559.9|111593.9|111568.9|111565.1|111540.1|33
1735834220000|2025-01-02 16:10:20|111587.1|111562.1|111640.9|111615.9|111644.5|111619.5|111583.3|111558.3|44
1735834230000|2025-01-02 16:10:30|111641.7|111616.7|111612.5|111587.5|111659.2|111620.7|111608.9|111583.9|42
1735834240000|2025-01-02 16:10:40|111613.9|111588.9|111632.6|111607.6|111635.9|111610.9|111603|111578|35
1735834250000|2025-01-02 16:10:50|111634|111609|111640.7|111615.7|111651.5|111626.5|111633.5|111608.5|36
1735834260000|2025-01-02 16:11:00|111638.1|111613.1|111627.5|111602.5|111641.2|111616.2|111625|111600|34
1735834270000|2025-01-02 16:11:10|111627.6|111602.6|111604.8|111579.8|111627.6|111602.6|111595.2|111570.2|42
1735834280000|2025-01-02 16:11:20|111599.8|111574.8|111624.4|111599.4|111624.4|111599.4|111596.8|111571.8|37
1735834290000|2025-01-02 16:11:30|111621|111596|111611.6|111586.6|111623.7|111598.7|111601|111576|28
1735834300000|2025-01-02 16:11:40|111611.1|111586.1|111598.8|111573.8|111611.7|111586.7|111585.5|111560.5|33
1735834310000|2025-01-02 16:11:50|111596.3|111571.3|111574.1|111549.1|111596.7|111571.7|111574.1|111549.1|23
1735834320000|2025-01-02 16:12:00|111572|111547|111549.1|111524.1|111574.4|111549.4|111549.1|111524.1|39
1735834330000|2025-01-02 16:12:10|111548.5|111523.5|111564.1|111539.1|111565.6|111540.6|111538.5|111513.5|38
1735834340000|2025-01-02 16:12:20|111565.9|111540.9|111581.7|111556.7|111585.8|111560.8|111555.9|111530.9|42
1735834350000|2025-01-02 16:12:30|111581|111556|111600.1|111575.1|111600.3|111575.3|111570.4|111545.4|43
1735834360000|2025-01-02 16:12:40|111598.7|111573.7|111598.7|111573.7|111623.1|111598.1|111596.3|111571.3|24
1735834370000|2025-01-02 16:12:50|111595.7|111570.7|111609.3|111584.3|111609.3|111584.3|111591.5|111566.5|30
1735834380000|2025-01-02 16:13:00|111605.5|111580.5|111591.3|111566.3|111610|111585|111591.3|111566.3|22
1735834390000|2025-01-02 16:13:10|111587.4|111562.4|111591.6|111566.6|111593.4|111568.4|111579.8|111554.8|21
1735834400000|2025-01-02 16:13:20|111589.9|111564.9|111555.8|111530.8|111589.9|111564.9|111549.1|111524.1|37
1735834410000|2025-01-02 16:13:30|111555.9|111530.9|111558.6|111533.6|111569.8|111544.8|111553.9|111528.9|30
1735834420000|2025-01-02 16:13:40|111557.7|111532.7|111534.2|111509.2|111557.7|111532.7|111534.2|111509.2|31
1735834430000|2025-01-02 16:13:50|111534|111509|111528.8|111503.8|111534.5|111509.5|111521.3|111496.3|36
1735834440000|2025-01-02 16:14:00|111526.6|111501.6|111537.4|111512.4|111541.5|111516.5|111523.3|111498.3|29
1735834450000|2025-01-02 16:14:10|111536.2|111511.2|111540.7|111515.7|111540.7|111515.7|111519.9|111494.9|36
1735834460000|2025-01-02 16:14:20|111534.8|111509.8|111522.6|111497.6|111534.8|111509.8|111507.4|111482.4|39
1735834470000|2025-01-02 16:14:30|111520.4|111495.4|111530.5|111505.5|111532.2|111507.2|111514|111489|38
1735834480000|2025-01-02 16:14:40|111528.5|111503.5|111529.3|111504.3|111534.3|111509.3|111522.7|111497.7|26
1735834490000|2025-01-02 16:14:50|111530.4|111505.4|111542.1|111517.1|111545.5|111520.5|111530.4|111505.4|26
1735834500000|2025-01-02 16:15:00|111541|111516|111529|111504|111541|111516|111524.1|111499.1|21
1735834510000|2025-01-02 16:15:10|111530.2|111505.2|111546.3|111521.3|111556.5|111531.5|111530.2|111505.2|32
1735834520000|2025-01-02 16:15:20|111545.2|111520.2|111543.5|111518.5|111546.9|111521.9|111535.8|111510.8|17
1735834530000|2025-01-02 16:15:30|111543.2|111518.2|111535.2|111510.2|111552|111527|111530.4|111505.4|39
1735834540000|2025-01-02 16:15:40|111536.2|111511.2|111535.6|111510.6|111549.1|111524.1|111529.9|111504.9|31
1735834550000|2025-01-02 16:15:50|111534.1|111509.1|111525.5|111500.5|111534.1|111509.1|111525.1|111500.1|29
1735834560000|2025-01-02 16:16:00|111526.5|111501.5|111533.2|111508.2|111536.1|111511.1|111526.2|111501.2|25
1735834570000|2025-01-02 16:16:10|111532.3|111507.3|111534.3|111509.3|111535.2|111510.2|111526.7|111501.7|11
1735834580000|2025-01-02 16:16:20|111533.1|111508.1|111523.2|111498.2|111534|111509|111513.3|111488.3|23
1735834590000|2025-01-02 16:16:30|111522.1|111497.1|111521.9|111496.9|111543.8|111518.8|111521.9|111496.9|24
1735834600000|2025-01-02 16:16:40|111523|111498|111498.9|111473.9|111523|111498|111498.4|111473.4|16
1735834610000|2025-01-02 16:16:50|111498.8|111473.8|111491.1|111466.1|111499.7|111474.7|111489.9|111464.9|18
1735834620000|2025-01-02 16:17:00|111491.4|111466.4|111508.1|111483.1|111513|111488|111491.2|111466.2|25
1735834630000|2025-01-02 16:17:10|111509.3|111484.3|111505.5|111480.5|111509.3|111484.3|111494.5|111469.5|27
1735834640000|2025-01-02 16:17:20|111504.4|111479.4|111509.2|111484.2|111518|111493|111504.4|111479.4|25
1735834650000|2025-01-02 16:17:30|111510.1|111485.1|111514.1|111489.1|111528.7|111503.7|111510.1|111485.1|27
1735834660000|2025-01-02 16:17:40|111513.2|111488.2|111514.5|111489.5|111522.6|111497.6|111512.3|111487.3|20
1735834670000|2025-01-02 16:17:50|111513.4|111488.4|111497.2|111472.2|111513.4|111488.4|111494.3|111469.3|20
1735834680000|2025-01-02 16:18:00|111501.3|111476.3|111503.3|111478.3|111511.3|111486.3|111498.8|111473.8|16
1735834690000|2025-01-02 16:18:10|111503.7|111478.7|111500|111475|111504.7|111479.7|111491.3|111466.3|20
1735834700000|2025-01-02 16:18:20|111500.9|111475.9|111498|111473|111500.9|111475.9|111491.2|111466.2|23
1735834710000|2025-01-02 16:18:30|111497|111472|111501.3|111476.3|111501.3|111476.3|111496.6|111471.6|5
1735834720000|2025-01-02 16:18:40|111502.6|111477.6|111477.8|111452.8|111508.9|111483.9|111475.2|111450.2|28
1735834730000|2025-01-02 16:18:50|111476.9|111451.9|111484.3|111459.3|111491.8|111466.8|111476.9|111451.9|27
1735834740000|2025-01-02 16:19:00|111483.2|111458.2|111481.2|111456.2|111483.2|111458.2|111478.1|111453.1|11
1735834750000|2025-01-02 16:19:10|111478.2|111453.2|111490|111465|111494|111469|111478.2|111453.2|23
1735834760000|2025-01-02 16:19:20|111491.1|111466.1|111483.9|111458.9|111496.2|111471.2|111483.9|111458.9|38
1735834770000|2025-01-02 16:19:30|111483.4|111458.4|111478|111453|111483.4|111458.4|111472.2|111447.2|20
1735834780000|2025-01-02 16:19:40|111477|111452|111488.1|111463.1|111489.1|111464.1|111475.8|111450.8|24
1735834790000|2025-01-02 16:19:50|111487.1|111462.1|111478.2|111453.2|111491.3|111466.3|111475.2|111450.2|26
1735834800000|2025-01-02 16:20:00|111476.6|111451.6|111479.9|111454.9|111482.1|111457.1|111476.6|111451.6|22
1735834810000|2025-01-02 16:20:10|111480.9|111455.9|111478.6|111453.6|111489.9|111464.9|111478.6|111453.6|26
1735834820000|2025-01-02 16:20:20|111481|111456|111489.2|111464.2|111491.8|111466.8|111474.5|111449.5|34
1735834830000|2025-01-02 16:20:30|111487.6|111462.6|111512.3|111487.3|111514.6|111489.6|111485.3|111460.3|37
1735834840000|2025-01-02 16:20:40|111513.4|111488.4|111535.6|111510.6|111538.1|111513.1|111513.4|111488.4|29
1735834850000|2025-01-02 16:20:50|111534.6|111509.6|111547.4|111522.4|111567.7|111542.7|111534.5|111509.5|31
1735834860000|2025-01-02 16:21:00|111548.3|111523.3|111539.2|111514.2|111548.3|111523.3|111533.7|111508.7|23
1735834870000|2025-01-02 16:21:10|111537.9|111512.9|111531.6|111506.6|111541.5|111516.5|111521.4|111496.4|31
1735834880000|2025-01-02 16:21:20|111530.5|111505.5|111562.3|111537.3|111563.1|111538.1|111530.5|111505.5|29
1735834890000|2025-01-02 16:21:30|111561.3|111536.3|111548.8|111523.8|111561.3|111536.3|111548.8|111523.8|25
1735834900000|2025-01-02 16:21:40|111549.3|111524.3|111560.3|111535.3|111563.3|111538.3|111541.6|111516.6|26
1735834910000|2025-01-02 16:21:50|111560.6|111535.6|111579.5|111554.5|111594.4|111569.4|111555.1|111530.1|41
1735834920000|2025-01-02 16:22:00|111580.7|111555.7|111582|111557|111584.8|111559.8|111573.6|111548.6|23
1735834930000|2025-01-02 16:22:10|111584|111559|111584.5|111559.5|111586.4|111561.4|111580.5|111555.5|18
1735834940000|2025-01-02 16:22:20|111583.3|111558.3|111604.3|111579.3|111604.3|111579.3|111581.3|111556.3|32
1735834950000|2025-01-02 16:22:30|111604.5|111579.5|111594|111569|111611.6|111586.6|111594|111569|17
1735834960000|2025-01-02 16:22:40|111593.9|111568.9|111605.6|111580.6|111608|111583|111593.9|111568.9|17
1735834970000|2025-01-02 16:22:50|111607.2|111582.2|111603.4|111578.4|111613.2|111588.2|111600.3|111575.3|31
1735834980000|2025-01-02 16:23:00|111604.5|111579.5|111608.2|111583.2|111610.2|111585.2|111602.3|111577.3|21
1735834990000|2025-01-02 16:23:10|111611.1|111586.1|111581|111556|111611.1|111586.1|111574.6|111549.6|40
1735835000000|2025-01-02 16:23:20|111582.8|111557.8|111573.5|111548.5|111582.8|111557.8|111561.7|111536.7|29
1735835010000|2025-01-02 16:23:30|111573.2|111548.2|111575.2|111550.2|111576.7|111551.7|111570.8|111545.8|20
1735835020000|2025-01-02 16:23:40|111573.5|111548.5|111581.9|111556.9|111588.8|111563.8|111573.1|111548.1|32
1735835030000|2025-01-02 16:23:50|111578.8|111553.8|111583.1|111558.1|111583.8|111558.8|111574.2|111549.2|34
1735835040000|2025-01-02 16:24:00|111585.1|111560.1|111563.7|111538.7|111588.5|111563.5|111563.5|111538.5|40
1735835050000|2025-01-02 16:24:10|111561.4|111536.4|111563.4|111538.4|111564.5|111539.5|111556|111531|10
1735835060000|2025-01-02 16:24:20|111563.6|111538.6|111572|111547|111574.7|111549.7|111563.6|111538.6|24
1735835070000|2025-01-02 16:24:30|111570.9|111545.9|111555.6|111530.6|111571.7|111546.7|111555.6|111512.9|24
1735835080000|2025-01-02 16:24:40|111554.4|111529.4|111516.5|111491.5|111554.4|111529.4|111516.1|111491.1|25
1735835090000|2025-01-02 16:24:50|111521.9|111496.9|111533.1|111508.1|111546.4|111521.4|111517.3|111492.3|31
1735835100000|2025-01-02 16:25:00|111531.9|111506.9|111530.8|111505.8|111533.4|111508.4|111529|111504|15
1735835110000|2025-01-02 16:25:10|111531.1|111506.1|111533|111508|111533.7|111508.7|111514.7|111489.7|40
1735835120000|2025-01-02 16:25:20|111531.9|111506.9|111527.9|111502.9|111533.6|111508.6|111524.8|111499.8|18
1735835130000|2025-01-02 16:25:30|111528.9|111503.9|111533.9|111508.9|111535|111510|111528.3|111503.3|16
1735835140000|2025-01-02 16:25:40|111534.4|111509.4|111536.3|111511.3|111538.3|111513.3|111531.4|111506.4|22
1735835150000|2025-01-02 16:25:50|111535.8|111510.8|111535.8|111510.8|111535.8|111510.8|111535.8|111510.8|1
1735835160000|2025-01-02 16:26:00|111536.7|111511.7|111541.4|111516.4|111550.5|111525.5|111536.7|111511.7|36
1735835170000|2025-01-02 16:26:10|111541|111516|111545.4|111520.4|111548.6|111523.6|111540.1|111515.1|37
1735835180000|2025-01-02 16:26:20|111547|111522|111549.5|111524.5|111553.9|111528.9|111545.9|111520.9|29
1735835190000|2025-01-02 16:26:30|111549.9|111524.9|111537.9|111512.9|111553.2|111528.2|111535.1|111510.1|21
1735835200000|2025-01-02 16:26:40|111536.7|111511.7|111530.4|111505.4|111537.7|111512.7|111530.4|111505.4|15
1735835210000|2025-01-02 16:26:50|111530.6|111505.6|111522.2|111497.2|111530.6|111505.6|111520.6|111495.6|10
1735835220000|2025-01-02 16:27:00|111521.5|111496.5|111517.7|111492.7|111523.5|111498.5|111517.7|111492.7|21
1735835230000|2025-01-02 16:27:10|111516.3|111491.3|111522.9|111497.9|111527.2|111502.2|111508|111483|25
1735835240000|2025-01-02 16:27:20|111522.7|111497.7|111506.4|111481.4|111522.7|111497.7|111502.8|111477.8|16
1735835250000|2025-01-02 16:27:30|111506.3|111481.3|111510|111485|111514.2|111489.2|111506.3|111481.3|21
1735835260000|2025-01-02 16:27:40|111509.1|111484.1|111532.9|111507.9|111556.6|111508.4|111509.1|111484.1|22
1735835270000|2025-01-02 16:27:50|111533.8|111508.8|111534.2|111509.2|111534.7|111509.7|111528.3|111503.3|19
1735835280000|2025-01-02 16:28:00|111539.3|111514.3|111503.4|111478.4|111539.3|111514.3|111503.1|111478.1|29
1735835290000|2025-01-02 16:28:10|111502.4|111477.4|111500.3|111475.3|111504.5|111479.5|111498.4|111473.4|15
1735835300000|2025-01-02 16:28:20|111498.9|111473.9|111510.7|111485.7|111519.6|111494.6|111498.5|111473.5|28
1735835310000|2025-01-02 16:28:30|111515.5|111490.5|111501.6|111476.6|111515.6|111490.6|111501.6|111476.6|14
1735835320000|2025-01-02 16:28:40|111502.7|111477.7|111498.3|111473.3|111503.6|111478.6|111498.3|111473.3|12
1735835330000|2025-01-02 16:28:50|111499.7|111474.7|111504.9|111479.9|111508.9|111483.9|111497.5|111472.5|13
1735835340000|2025-01-02 16:29:00|111503.7|111478.7|111502.5|111477.5|111511.4|111486.4|111501.4|111476.4|26
1735835350000|2025-01-02 16:29:10|111503.4|111478.4|111526.8|111501.8|111531.8|111506.8|111503.4|111478.4|23
1735835360000|2025-01-02 16:29:20|111528.2|111503.2|111517.6|111492.6|111528.2|111503.2|111514.6|111489.6|30
1735835370000|2025-01-02 16:29:30|111518.5|111493.5|111522.7|111497.7|111530|111505|111518.5|111493.5|22
1735835380000|2025-01-02 16:29:40|111521.7|111496.7|111539.4|111514.4|111539.6|111514.6|111521.7|111496.7|22
1735835390000|2025-01-02 16:29:50|111539.1|111514.1|111551.5|111526.5|111551.6|111526.6|111539|111514|17
1735835400000|2025-01-02 16:30:00|111550.1|111525.1|111574.9|111549.9|111575.8|111550.8|111550.1|111525.1|31
1735835410000|2025-01-02 16:30:10|111576.1|111551.1|111571.1|111546.1|111576.1|111551.1|111569.5|111544.5|17
1735835420000|2025-01-02 16:30:20|111571|111546|111556.2|111531.2|111574|111549|111547.4|111522.4|28
1735835430000|2025-01-02 16:30:30|111557.3|111532.3|111554.1|111529.1|111559.4|111534.4|111546.3|111521.3|17
1735835440000|2025-01-02 16:30:40|111553|111528|111543.2|111518.2|111553|111528|111543.2|111518.2|12
1735835450000|2025-01-02 16:30:50|111544.9|111519.9|111549.3|111524.3|111550.7|111525.7|111544.9|111519.9|17
1735835460000|2025-01-02 16:31:00|111550.2|111525.2|111553.8|111528.8|111559.7|111534.7|111546.6|111521.6|26
1735835470000|2025-01-02 16:31:10|111552.7|111527.7|111596.7|111546.7|111596.7|111552.4|111550|111525|24
1735835480000|2025-01-02 16:31:20|111577.7|111552.7|111593.7|111568.7|111619.3|111569.3|111574.9|111549.9|39
1735835490000|2025-01-02 16:31:30|111594.8|111569.8|111567.8|111542.8|111594.8|111569.8|111567|111542|27
1735835500000|2025-01-02 16:31:40|111566.6|111541.6|111586.2|111561.2|111586.2|111561.2|111566.6|111541.6|22
1735835510000|2025-01-02 16:31:50|111586.3|111561.3|111575.9|111550.9|111586.3|111561.3|111575|111550|17
1735835520000|2025-01-02 16:32:00|111576.8|111551.8|111602.1|111577.1|111602.1|111577.1|111576.8|111551.8|28
1735835530000|2025-01-02 16:32:10|111602.8|111577.8|111594|111569|111606.8|111581.8|111590.3|111565.3|28
1735835540000|2025-01-02 16:32:20|111595.1|111570.1|111608.2|111583.2|111608.2|111583.2|111595.1|111570.1|22
1735835550000|2025-01-02 16:32:30|111606.9|111581.9|111610.5|111585.5|111621.6|111596.6|111606.9|111581.9|33
1735835560000|2025-01-02 16:32:40|111613|111588|111625.1|111600.1|111625.7|111600.7|111611.3|111586.3|22
1735835570000|2025-01-02 16:32:50|111624.1|111599.1|111624.7|111599.7|111630.7|111605.7|111624.1|111599.1|14
1735835580000|2025-01-02 16:33:00|111622.8|111597.8|111623.1|111598.1|111628.7|111603.7|111620.3|111595.3|17
1735835590000|2025-01-02 16:33:10|111624.6|111599.6|111635.5|111610.5|111635.7|111610.7|111624.6|111599.6|21
1735835600000|2025-01-02 16:33:20|111634.2|111609.2|111618.4|111593.4|111635.9|111610.9|111618.4|111593.4|27
1735835610000|2025-01-02 16:33:30|111614.9|111589.9|111598.1|111573.1|111614.9|111589.9|111598.1|111573.1|29
1735835620000|2025-01-02 16:33:40|111597|111572|111583.6|111558.6|111597|111572|111581.9|111556.9|26
1735835630000|2025-01-02 16:33:50|111583.8|111558.8|111556.2|111531.2|111583.8|111558.8|111552.6|111527.6|31
1735835640000|2025-01-02 16:34:00|111558.4|111533.4|111579.2|111554.2|111579.2|111554.2|111556.1|111531.1|32
1735835650000|2025-01-02 16:34:10|111578.7|111553.7|111599.1|111574.1|111600.9|111575.9|111578|111553|25
1735835660000|2025-01-02 16:34:20|111598.1|111573.1|111596.9|111571.9|111599.5|111574.5|111587|111562|14
1735835670000|2025-01-02 16:34:30|111595.9|111570.9|111582.8|111557.8|111597.3|111572.3|111576.3|111551.3|25
1735835680000|2025-01-02 16:34:40|111581.5|111556.5|111578|111553|111591.3|111566.3|111572.7|111547.7|27
1735835690000|2025-01-02 16:34:50|111576.8|111551.8|111571.5|111546.5|111580.9|111555.9|111569.1|111544.1|26
1735835700000|2025-01-02 16:35:00|111572.5|111547.5|111563.6|111538.6|111575.7|111550.7|111557.3|111532.3|28
1735835710000|2025-01-02 16:35:10|111564.1|111539.1|111549.6|111524.6|111564.1|111539.1|111549.6|111524.6|11
1735835720000|2025-01-02 16:35:20|111550.7|111525.7|111560.9|111535.9|111561.9|111536.9|111550.7|111525.7|23
1735835730000|2025-01-02 16:35:30|111561.7|111536.7|111570|111545|111581.9|111545|111561.2|111525.4|17
1735835740000|2025-01-02 16:35:40|111570.7|111545.7|111538.3|111513.3|111570.7|111545.7|111538.3|111513.3|30
1735835750000|2025-01-02 16:35:50|111537|111512|111538.9|111513.9|111540.9|111515.9|111533|111508|22
1735835760000|2025-01-02 16:36:00|111542.3|111517.3|111573.7|111548.7|111575.8|111550.8|111540.9|111515.9|35
1735835770000|2025-01-02 16:36:10|111574|111549|111563.8|111538.8|111574.4|111549.4|111555|111530|29
1735835780000|2025-01-02 16:36:20|111562.9|111537.9|111574.2|111549.2|111574.4|111549.4|111560.3|111535.3|25
1735835790000|2025-01-02 16:36:30|111575.3|111550.3|111570.9|111545.9|111579.1|111554.1|111569.6|111544.6|32
1735835800000|2025-01-02 16:36:40|111574.2|111549.2|111570|111545|111577|111552|111569|111544|26
1735835810000|2025-01-02 16:36:50|111568.9|111543.9|111571.8|111546.8|111576.8|111551.8|111567.3|111542.3|23
1735835820000|2025-01-02 16:37:00|111570.4|111545.4|111574.8|111549.8|111577.6|111552.6|111570.4|111545.4|21
1735835830000|2025-01-02 16:37:10|111574.9|111549.9|111566.4|111541.4|111582.4|111557.4|111566.4|111541.4|29
1735835840000|2025-01-02 16:37:20|111565.4|111540.4|111564.1|111539.1|111587|111545.3|111558.7|111533.5|26
1735835850000|2025-01-02 16:37:30|111563.1|111538.1|111566.9|111541.9|111572.4|111543.6|111558.6|111522.4|27
1735835860000|2025-01-02 16:37:40|111565.8|111540.8|111580.1|111555.1|111581.4|111556.4|111565.6|111540.6|22
1735835870000|2025-01-02 16:37:50|111579|111554|111598.7|111548.7|111598.8|111558.4|111567.4|111542.4|34
1735835880000|2025-01-02 16:38:00|111597.7|111547.7|111574.8|111549.8|111597.9|111557.1|111572.6|111547.6|31
1735835890000|2025-01-02 16:38:10|111573.4|111548.4|111581.9|111556.9|111600.2|111569.4|111573.4|111548.4|27
1735835900000|2025-01-02 16:38:20|111580.8|111555.8|111568.1|111543.1|111582.4|111557.4|111568.1|111543.1|20
1735835910000|2025-01-02 16:38:30|111567.1|111542.1|111565.6|111540.6|111567.1|111542.1|111561.4|111536.4|12
1735835920000|2025-01-02 16:38:40|111573.3|111548.3|111581.1|111556.1|111587.2|111562.2|111570.1|111545.1|24
1735835930000|2025-01-02 16:38:50|111580.9|111555.9|111573.2|111548.2|111583.3|111558.3|111573.2|111548.2|10
1735835940000|2025-01-02 16:39:00|111570.7|111545.7|111565.2|111540.2|111573.1|111548.1|111565.2|111540.2|17
1735835950000|2025-01-02 16:39:10|111563.9|111538.9|111563.1|111538.1|111569.7|111544.7|111563.1|111538.1|14
1735835960000|2025-01-02 16:39:20|111564.7|111539.7|111569|111544|111576.8|111551.8|111564.7|111539.7|33
1735835970000|2025-01-02 16:39:30|111570.1|111545.1|111579.4|111554.4|111582.8|111557.8|111566.1|111541.1|16
1735835980000|2025-01-02 16:39:40|111578.5|111553.5|111572.3|111547.3|111578.5|111553.5|111572.3|111547.3|21
1735835990000|2025-01-02 16:39:50|111572.6|111547.6|111573.4|111548.4|111574.8|111549.8|111561.9|111536.9|21
1735836000000|2025-01-02 16:40:00|111572.4|111547.4|111577|111552|111577|111552|111560.8|111535.8|22
1735836010000|2025-01-02 16:40:10|111578.4|111553.4|111572.3|111547.3|111578.5|111553.5|111571.5|111546.5|19
1735836020000|2025-01-02 16:40:20|111572.1|111547.1|111576|111551|111576.9|111551.9|111563.2|111538.2|14
1735836030000|2025-01-02 16:40:30|111576.6|111551.6|111578.4|111553.4|111579|111554|111569.5|111544.5|23
1735836040000|2025-01-02 16:40:40|111573.3|111548.3|111572.2|111547.2|111577.7|111552.7|111565.8|111540.8|27
1735836050000|2025-01-02 16:40:50|111573.5|111548.5|111593.2|111568.2|111600.7|111575.7|111573.5|111548.5|26
1735836060000|2025-01-02 16:41:00|111592.1|111567.1|111602.8|111577.8|111612.1|111587.1|111592.1|111567.1|34
1735836070000|2025-01-02 16:41:10|111601.2|111576.2|111613.6|111588.6|111621.1|111596.1|111601.2|111576.2|26
1735836080000|2025-01-02 16:41:20|111614.8|111589.8|111612|111587|111615.4|111590.4|111609.9|111584.9|11
1735836090000|2025-01-02 16:41:30|111609.2|111584.2|111606.7|111581.7|111612.6|111587.6|111606.7|111581.7|19
1735836100000|2025-01-02 16:41:40|111601.8|111576.8|111604|111579|111604.5|111579.5|111597.9|111572.9|26
1735836110000|2025-01-02 16:41:50|111603|111578|111621.7|111596.7|111623.9|111598.9|111600.5|111575.5|20
1735836120000|2025-01-02 16:42:00|111620.5|111595.5|111618|111593|111628.7|111603.7|111617.9|111592.9|12
1735836130000|2025-01-02 16:42:10|111619.1|111594.1|111619.8|111594.8|111623.1|111598.1|111617.2|111592.2|14
1735836140000|2025-01-02 16:42:20|111618.8|111593.8|111620.4|111595.4|111625.7|111600.7|111611.8|111586.8|17
1735836150000|2025-01-02 16:42:30|111622.2|111597.2|111650.5|111625.5|111651.5|111626.5|111622.2|111597.2|34
1735836160000|2025-01-02 16:42:40|111651.9|111626.9|111675.1|111650.1|111675.1|111650.1|111651.9|111626.9|29
1735836170000|2025-01-02 16:42:50|111677.6|111652.6|111710.1|111660.1|111722.2|111677.1|111674.8|111649.8|40
1735836180000|2025-01-02 16:43:00|111713.3|111663.3|111689.9|111664.9|111714.1|111676|111689.9|111655.4|32
1735836190000|2025-01-02 16:43:10|111687.1|111662.1|111659.6|111634.6|111699.3|111669.4|111659.4|111624.3|42
1735836200000|2025-01-02 16:43:20|111660.3|111635.3|111662.8|111637.8|111695.5|111644.9|111657.4|111615|44
1735836210000|2025-01-02 16:43:30|111663.8|111638.8|111666|111641|111685.9|111645.8|111661.3|111627.1|45
1735836220000|2025-01-02 16:43:40|111665|111640|111668.4|111643.4|111669.4|111644.4|111662.4|111637.4|15
1735836230000|2025-01-02 16:43:50|111671.7|111646.7|111665.8|111640.8|111680.2|111655.2|111664.8|111639.8|35
1735836240000|2025-01-02 16:44:00|111664.5|111639.5|111662.6|111637.6|111666.6|111641.6|111662.6|111637.6|21
1735836250000|2025-01-02 16:44:10|111662.9|111637.9|111658.3|111633.3|111662.9|111637.9|111657.1|111632.1|11
1735836260000|2025-01-02 16:44:20|111657.4|111632.4|111659.2|111634.2|111661.4|111636.4|111655.5|111630.5|20
1735836270000|2025-01-02 16:44:30|111658.2|111633.2|111660.7|111635.7|111669.4|111644.4|111657.5|111632.5|33
1735836280000|2025-01-02 16:44:40|111661.5|111636.5|111653.8|111628.8|111661.5|111636.5|111648.6|111623.6|24
1735836290000|2025-01-02 16:44:50|111653.7|111628.7|111639.5|111614.5|111653.7|111628.7|111639.5|111614.5|17
1735836300000|2025-01-02 16:45:00|111640.6|111615.6|111650.1|111625.1|111653.1|111628.1|111639.5|111614.5|15
1735836310000|2025-01-02 16:45:10|111650.4|111625.4|111643.4|111618.4|111650.8|111625.8|111640.5|111615.5|15
1735836320000|2025-01-02 16:45:20|111644.2|111619.2|111635.8|111610.8|111659.3|111619.2|111633.3|111589.1|36
1735836330000|2025-01-02 16:45:30|111636.8|111611.8|111634.1|111609.1|111637|111612|111633|111608|10
1735836340000|2025-01-02 16:45:40|111634.7|111609.7|111636.2|111611.2|111637.8|111612.8|111624|111599|25
1735836350000|2025-01-02 16:45:50|111634.6|111609.6|111637.6|111612.6|111639.8|111614.8|111634.6|111609.6|11
1735836360000|2025-01-02 16:46:00|111638.6|111613.6|111666.8|111641.8|111682.1|111644.9|111638.6|111601.7|37
1735836370000|2025-01-02 16:46:10|111667.8|111642.8|111674.6|111649.6|111678.9|111653.9|111667.8|111642.8|24
1735836380000|2025-01-02 16:46:20|111676.5|111651.5|111666.1|111641.1|111678.3|111653.3|111665.4|111640.4|21
1735836390000|2025-01-02 16:46:30|111666.3|111641.3|111667.3|111642.3|111669|111644|111661.5|111636.5|24
1735836400000|2025-01-02 16:46:40|111668.4|111643.4|111682.2|111632.2|111692.3|111645.7|111665.9|111631.9|33
1735836410000|2025-01-02 16:46:50|111680.2|111630.2|111677.8|111627.8|111680.8|111630.8|111677.4|111627.4|10
1735836420000|2025-01-02 16:47:00|111678.5|111628.5|111673.4|111623.4|111678.5|111628.5|111668.4|111618.4|15
1735836430000|2025-01-02 16:47:10|111671.9|111621.9|111674.5|111624.5|111677.8|111627.8|111671.7|111621.7|20
1735836440000|2025-01-02 16:47:20|111675.3|111625.3|111663.4|111638.4|111680.6|111638.6|111658.5|111619.8|30
1735836450000|2025-01-02 16:47:30|111664.2|111639.2|111662.7|111637.7|111664.2|111639.2|111661.6|111636.6|15
1735836460000|2025-01-02 16:47:40|111663.8|111638.8|111666.1|111641.1|111669.9|111644.9|111655.5|111630.5|27
1735836470000|2025-01-02 16:47:50|111665.1|111640.1|111667.4|111642.4|111672.3|111647.3|111662.6|111637.6|13
1735836480000|2025-01-02 16:48:00|111667.7|111642.7|111666.7|111641.7|111675.4|111650.4|111666.6|111641.6|25
1735836490000|2025-01-02 16:48:10|111667.6|111642.6|111664.1|111639.1|111668.5|111643.5|111664.1|111639.1|15
1735836500000|2025-01-02 16:48:20|111668.1|111643.1|111658.2|111633.2|111680.7|111646|111655.4|111626.9|38
1735836510000|2025-01-02 16:48:30|111659.2|111634.2|111644.5|111619.5|111663.1|111638.1|111639.8|111614.8|43
1735836520000|2025-01-02 16:48:40|111643.1|111618.1|111636|111611|111643.1|111618.1|111634.8|111609.8|24
1735836530000|2025-01-02 16:48:50|111636.1|111611.1|111632.5|111607.5|111636.5|111611.5|111629.8|111604.8|16
1735836540000|2025-01-02 16:49:00|111630.8|111605.8|111648.2|111623.2|111651.9|111626.9|111630.8|111605.8|24
1735836550000|2025-01-02 16:49:10|111647.6|111622.6|111632.8|111607.8|111647.9|111622.9|111631.7|111606.7|29
1735836560000|2025-01-02 16:49:20|111633.1|111608.1|111630.5|111605.5|111636|111611|111627.3|111602.3|11
1735836570000|2025-01-02 16:49:30|111631.8|111606.8|111627.3|111602.3|111635.6|111610.6|111626.1|111601.1|20
1735836580000|2025-01-02 16:49:40|111629.6|111604.6|111630.8|111605.8|111633|111608|111629.6|111604.6|10
1735836590000|2025-01-02 16:49:50|111629.8|111604.8|111628.1|111603.1|111638.4|111613.4|111628|111603|19
1735836600000|2025-01-02 16:50:00|111625|111600|111606.1|111581.1|111629.1|111604.1|111606.1|111581.1|34
1735836610000|2025-01-02 16:50:10|111607.7|111582.7|111603.5|111578.5|111610.1|111585.1|111602.5|111577.5|14
1735836620000|2025-01-02 16:50:20|111602.3|111577.3|111589.4|111564.4|111613.6|111588.6|111589.4|111564.4|29
1735836630000|2025-01-02 16:50:30|111590.6|111565.6|111584.5|111559.5|111592|111567|111577.6|111552.6|22
1735836640000|2025-01-02 16:50:40|111583.4|111558.4|111582|111557|111584.6|111559.6|111575.8|111550.8|22
1735836650000|2025-01-02 16:50:50|111580.5|111555.5|111573.5|111548.5|111586.2|111561.2|111573.5|111548.5|16
1735836660000|2025-01-02 16:51:00|111575.9|111550.9|111581.3|111556.3|111584.4|111559.4|111572.9|111547.9|20
1735836670000|2025-01-02 16:51:10|111580.1|111555.1|111595.1|111545.1|111597.7|111555.1|111569.2|111541.4|26
1735836680000|2025-01-02 16:51:20|111580.4|111555.4|111583.3|111558.3|111585|111560|111576.8|111551.8|25
1735836690000|2025-01-02 16:51:30|111582.3|111557.3|111579.1|111554.1|111585.6|111560.6|111579|111554|23
1735836700000|2025-01-02 16:51:40|111578.2|111553.2|111555.5|111530.5|111578.2|111553.2|111554.1|111529.1|18
1735836710000|2025-01-02 16:51:50|111555.4|111530.4|111546.4|111521.4|111555.4|111530.4|111546.4|111521.4|22
1735836720000|2025-01-02 16:52:00|111545.3|111520.3|111540.8|111515.8|111547.8|111522.8|111526.5|111501.5|34
1735836730000|2025-01-02 16:52:10|111540.2|111515.2|111536.8|111511.8|111543.5|111518.5|111530.5|111505.5|28
1735836740000|2025-01-02 16:52:20|111534.9|111509.9|111517.2|111492.2|111537.9|111512.9|111513.8|111488.8|37
1735836750000|2025-01-02 16:52:30|111514.8|111489.8|111541.2|111516.2|111541.2|111516.2|111514.8|111489.8|34
1735836760000|2025-01-02 16:52:40|111543.9|111518.9|111543.5|111518.5|111547.8|111522.8|111542.4|111517.4|17
1735836770000|2025-01-02 16:52:50|111544.5|111519.5|111544.9|111519.9|111545.9|111520.9|111533|111508|24
1735836780000|2025-01-02 16:53:00|111543.9|111518.9|111558.3|111533.3|111558.3|111533.3|111543.9|111518.9|25
1735836790000|2025-01-02 16:53:10|111555.3|111530.3|111564.1|111539.1|111571.3|111546.3|111555.3|111530.3|23
1735836800000|2025-01-02 16:53:20|111565.2|111540.2|111563.7|111538.7|111571.1|111546.1|111557.6|111532.6|23
1735836810000|2025-01-02 16:53:30|111564.4|111539.4|111546.9|111521.9|111564.4|111539.4|111544.4|111519.4|19
1735836820000|2025-01-02 16:53:40|111547.3|111522.3|111542|111517|111547.3|111522.3|111542|111517|11
1735836830000|2025-01-02 16:53:50|111543|111518|111538.7|111513.7|111543.4|111518.4|111537.6|111512.6|9
1735836840000|2025-01-02 16:54:00|111539.8|111514.8|111552.5|111527.5|111554.3|111529.3|111537.9|111512.9|30
1735836850000|2025-01-02 16:54:10|111550.9|111525.9|111548.8|111523.8|111553.6|111528.6|111547.9|111522.9|17
1735836860000|2025-01-02 16:54:20|111549.7|111524.7|111571.5|111546.5|111574|111549|111549.2|111524.2|28
1735836870000|2025-01-02 16:54:30|111570.5|111545.5|111560.6|111535.6|111571.9|111546.9|111560.6|111535.6|23
1735836880000|2025-01-02 16:54:40|111559.5|111534.5|111540.9|111515.9|111559.5|111534.5|111539.3|111514.3|23
1735836890000|2025-01-02 16:54:50|111538.9|111513.9|111532.4|111507.4|111538.9|111513.9|111530.3|111505.3|25
1735836900000|2025-01-02 16:55:00|111533.8|111508.8|111526.3|111501.3|111547.9|111522.9|111524.6|111499.6|27
1735836910000|2025-01-02 16:55:10|111527.3|111502.3|111528.2|111503.2|111534.4|111509.4|111526.5|111501.5|22
1735836920000|2025-01-02 16:55:20|111529.1|111504.1|111515.7|111490.7|111529.6|111504.6|111513.3|111488.3|27
1735836930000|2025-01-02 16:55:30|111517.2|111492.2|111511.7|111486.7|111517.2|111492.2|111502.5|111477.5|38
1735836940000|2025-01-02 16:55:40|111512.8|111487.8|111506.3|111481.3|111512.9|111487.9|111500|111475|32
1735836950000|2025-01-02 16:55:50|111507.3|111482.3|111496.5|111471.5|111507.3|111482.3|111493.8|111468.8|20
1735836960000|2025-01-02 16:56:00|111497.7|111472.7|111485.8|111460.8|111511.5|111486.5|111483.5|111458.5|35
1735836970000|2025-01-02 16:56:10|111487|111462|111483.2|111458.2|111496.2|111471.2|111482.6|111457.6|29
1735836980000|2025-01-02 16:56:20|111487.1|111462.1|111482.3|111457.3|111504.4|111464.8|111482.3|111448.1|29
1735836990000|2025-01-02 16:56:30|111483.2|111458.2|111488.5|111463.5|111488.5|111463.5|111470.3|111445.3|30
1735837000000|2025-01-02 16:56:40|111489.7|111464.7|111475.1|111450.1|111489.7|111464.7|111473.1|111448.1|25
1735837010000|2025-01-02 16:56:50|111476.1|111451.1|111476.9|111451.9|111492|111462.9|111473.1|111436.2|31
1735837020000|2025-01-02 16:57:00|111478|111453|111476.7|111451.7|111498.9|111468.1|111471.5|111439.8|32
1735837030000|2025-01-02 16:57:10|111473.8|111448.8|111464.2|111439.2|111474.3|111449.3|111462.9|111437.9|10
1735837040000|2025-01-02 16:57:20|111462.3|111437.3|111463|111438|111471.9|111446.9|111462.3|111437.3|23
1735837050000|2025-01-02 16:57:30|111462|111437|111459.3|111434.3|111462.1|111437.1|111447.7|111422.7|21
1735837060000|2025-01-02 16:57:40|111457.4|111432.4|111453|111428|111458.8|111433.8|111453|111428|13
1735837070000|2025-01-02 16:57:50|111453.9|111428.9|111443.2|111418.2|111453.9|111428.9|111440.7|111415.7|28
1735837080000|2025-01-02 16:58:00|111444.8|111419.8|111448.3|111423.3|111450.4|111425.4|111436.4|111411.4|28
1735837090000|2025-01-02 16:58:10|111449.1|111424.1|111453.9|111428.9|111454.5|111429.5|111449|111424|11
1735837100000|2025-01-02 16:58:20|111452.4|111427.4|111457.1|111432.1|111465.9|111440.9|111446.8|111421.8|27
1735837110000|2025-01-02 16:58:30|111458.3|111433.3|111454.6|111429.6|111461.9|111436.9|111451.6|111426.6|19
1735837120000|2025-01-02 16:58:40|111451.4|111426.4|111443.1|111418.1|111451.4|111426.4|111442.4|111417.4|18
1735837130000|2025-01-02 16:58:50|111444.2|111419.2|111445.2|111420.2|111451.3|111426.3|111443.1|111418.1|21
1735837140000|2025-01-02 16:59:00|111443.5|111418.5|111446.7|111421.7|111454.9|111429.9|111440.7|111415.7|29
1735837150000|2025-01-02 16:59:10|111446.4|111421.4|111464.2|111439.2|111465.4|111440.4|111445.3|111420.3|18
1735837160000|2025-01-02 16:59:20|111465.2|111440.2|111450.2|111425.2|111472.9|111447.9|111447.7|111422.7|25
1735837170000|2025-01-02 16:59:30|111450.6|111425.6|111480.7|111430.7|111488.7|111441.8|111449.4|111424.4|24
1735837180000|2025-01-02 16:59:40|111481.2|111431.2|111481.6|111431.6|111489.7|111439.7|111481.1|111431.1|15
1735837190000|2025-01-02 16:59:50|111480.8|111430.8|111479.9|111429.9|111480.8|111430.8|111475.3|111425.3|10
1735837200000|2025-01-02 17:00:00|111482.2|111432.2|111479.5|111429.5|111492.7|111442.7|111477.5|111427.5|36
1735837210000|2025-01-02 17:00:10|111482.9|111432.9|111491.6|111441.6|111499.9|111449.9|111482.1|111432.1|43
1735837220000|2025-01-02 17:00:20|111478.8|111428.8|111492.5|111442.5|111492.9|111442.9|111478.8|111428.8|23
1735837230000|2025-01-02 17:00:30|111492.3|111442.3|111488.1|111438.1|111492.3|111442.3|111480.8|111430.8|32
1735837240000|2025-01-02 17:00:40|111488.5|111438.5|111490.2|111440.2|111491.8|111441.8|111488.1|111438.1|10
1735837250000|2025-01-02 17:00:50|111490|111440|111483.1|111458.1|111495.8|111461.7|111483.1|111440|11
1735837260000|2025-01-02 17:01:00|111493|111443|111490.9|111440.9|111493|111443|111489.4|111439.4|10
1735837270000|2025-01-02 17:01:10|111493.3|111443.3|111493.4|111443.4|111497|111447|111493.2|111443.2|13
1735837280000|2025-01-02 17:01:20|111493.9|111443.9|111500.7|111450.7|111500.7|111450.7|111493.6|111443.6|13
1735837290000|2025-01-02 17:01:30|111501.5|111451.5|111507.3|111457.3|111511.1|111461.1|111501.5|111451.5|13
1735837300000|2025-01-02 17:01:40|111506.5|111456.5|111507.9|111457.9|111510.1|111460.1|111502.2|111452.2|20
1735837310000|2025-01-02 17:01:50|111507.1|111457.1|111506.6|111456.6|111508.5|111458.5|111498|111448|17
1735837320000|2025-01-02 17:02:00|111508.4|111458.4|111524.8|111474.8|111525.6|111475.6|111508.4|111458.4|18
1735837330000|2025-01-02 17:02:10|111527|111477|111538.8|111488.8|111540.2|111490.2|111525.7|111475.7|28
1735837340000|2025-01-02 17:02:20|111543.8|111493.8|111552|111502|111552.5|111517.7|111532.3|111493.8|21
1735837350000|2025-01-02 17:02:30|111553.8|111503.8|111531.7|111506.7|111556.9|111507.5|111530.2|111487.5|42
1735837360000|2025-01-02 17:02:40|111532.5|111507.5|111532.7|111507.7|111539|111514|111529.1|111504.1|37
1735837370000|2025-01-02 17:02:50|111530|111505|111531|111506|111534|111509|111525.2|111500.2|32
1735837380000|2025-01-02 17:03:00|111532.5|111507.5|111529.4|111504.4|111532.5|111507.5|111525.3|111500.3|27
1735837390000|2025-01-02 17:03:10|111529.2|111504.2|111517.9|111492.9|111530.8|111505.8|111517.9|111492.9|18
1735837400000|2025-01-02 17:03:20|111515.8|111490.8|111524.1|111499.1|111525.3|111500.3|111514.8|111489.8|30
1735837410000|2025-01-02 17:03:30|111524.3|111499.3|111508.3|111483.3|111526.6|111501.6|111508.3|111483.3|23
1735837420000|2025-01-02 17:03:40|111509.7|111484.7|111523|111498|111523.4|111498.4|111508|111483|32
1735837430000|2025-01-02 17:03:50|111521.1|111496.1|111518.3|111493.3|111522|111497|111512.9|111487.9|21
1735837440000|2025-01-02 17:04:00|111519.7|111494.7|111510.5|111485.5|111523.2|111498.2|111508.2|111483.2|34
1735837450000|2025-01-02 17:04:10|111509.3|111484.3|111511.5|111486.5|111518.6|111493.6|111509.3|111484.3|36
1735837460000|2025-01-02 17:04:20|111512.4|111487.4|111518.5|111493.5|111522.3|111497.3|111509.2|111484.2|27
1735837470000|2025-01-02 17:04:30|111517.1|111492.1|111530.8|111480.8|111533|111507.6|111512.7|111480.5|31
1735837480000|2025-01-02 17:04:40|111532.2|111482.2|111524.6|111474.6|111535.4|111485.4|111520.9|111470.9|30
1735837490000|2025-01-02 17:04:50|111520|111470|111489.7|111439.7|111520|111470|111489.6|111439.6|33
1735837500000|2025-01-02 17:05:00|111487.6|111437.6|111490.3|111440.3|111490.7|111440.7|111481.2|111431.2|26
1735837510000|2025-01-02 17:05:10|111489.9|111439.9|111490.5|111440.5|111490.5|111440.5|111485.3|111435.3|17
1735837520000|2025-01-02 17:05:20|111491.3|111441.3|111489|111439|111498.1|111448.1|111488|111438|28
1735837530000|2025-01-02 17:05:30|111489.5|111439.5|111465.6|111415.6|111491.7|111441.7|111463.5|111413.5|43
1735837540000|2025-01-02 17:05:40|111470.4|111420.4|111464.8|111414.8|111470.4|111420.4|111463.7|111413.7|18
1735837550000|2025-01-02 17:05:50|111466.5|111416.5|111467.7|111417.7|111469.9|111419.9|111463.5|111413.5|15
1735837560000|2025-01-02 17:06:00|111466.1|111416.1|111432|111407|111466.1|111418.7|111432|111402.1|24
1735837570000|2025-01-02 17:06:10|111433.7|111408.7|111425.9|111400.9|111435.6|111410.6|111424.4|111399.4|20
1735837580000|2025-01-02 17:06:20|111424.5|111399.5|111435.9|111410.9|111435.9|111410.9|111422.9|111397.9|13
1735837590000|2025-01-02 17:06:30|111437.3|111412.3|111445.2|111420.2|111445.2|111420.2|111432|111407|11
1735837600000|2025-01-02 17:06:40|111446.4|111421.4|111460|111435|111463|111438|111446.4|111421.4|16
1735837610000|2025-01-02 17:06:50|111463.1|111438.1|111476.5|111451.5|111477.8|111452.8|111461.9|111436.9|14
1735837620000|2025-01-02 17:07:00|111478.1|111453.1|111483.8|111458.8|111484.5|111459.5|111473.8|111448.8|18
1735837630000|2025-01-02 17:07:10|111485.2|111460.2|111495.9|111470.9|111497.4|111472.4|111482.4|111457.4|18
1735837640000|2025-01-02 17:07:20|111494.3|111469.3|111500.7|111475.7|111502.3|111477.3|111493.8|111468.8|27
1735837650000|2025-01-02 17:07:30|111492.9|111467.9|111485.1|111460.1|111496.9|111471.9|111483.3|111458.3|20
1735837660000|2025-01-02 17:07:40|111486.9|111461.9|111474.6|111449.6|111486.9|111461.9|111474.6|111449.6|9
1735837670000|2025-01-02 17:07:50|111472.5|111447.5|111485.1|111460.1|111485.9|111460.9|111472.5|111447.5|17
1735837680000|2025-01-02 17:08:00|111486.5|111461.5|111493.1|111468.1|111494.1|111469.1|111481.9|111456.9|21
1735837690000|2025-01-02 17:08:10|111496.5|111471.5|111486.7|111461.7|111501.9|111476.9|111484.3|111459.3|27
1735837700000|2025-01-02 17:08:20|111483.9|111458.9|111481.4|111456.4|111488|111463|111479.3|111454.3|26
1735837710000|2025-01-02 17:08:30|111478.2|111453.2|111485|111435|111486.2|111461.2|111466.3|111434.1|27
1735837720000|2025-01-02 17:08:40|111484.5|111434.5|111469.6|111419.6|111484.5|111447.1|111452.4|111419.2|32
1735837730000|2025-01-02 17:08:50|111471.3|111421.3|111454.7|111429.7|111471.6|111439|111454.2|111421.3|23
1735837740000|2025-01-02 17:09:00|111455.9|111430.9|111452.1|111427.1|111459.3|111434.3|111445.3|111420.3|17
1735837750000|2025-01-02 17:09:10|111454.1|111429.1|111447|111422|111454.2|111429.2|111444.6|111419.6|27
1735837760000|2025-01-02 17:09:20|111448.2|111423.2|111445|111420|111448.2|111423.2|111436.3|111411.3|21
1735837770000|2025-01-02 17:09:30|111444.3|111419.3|111446.1|111421.1|111453.2|111425.4|111424|111392.4|30
1735837780000|2025-01-02 17:09:40|111445.9|111420.9|111440.6|111415.6|111453.2|111428.2|111440.6|111415.6|31
1735837790000|2025-01-02 17:09:50|111441.2|111416.2|111438.8|111413.8|111448.7|111423.7|111438.5|111413.5|26
1735837800000|2025-01-02 17:10:00|111437.4|111412.4|111423.5|111398.5|111438|111413|111413.5|111388.5|47
1735837810000|2025-01-02 17:10:10|111424.8|111399.8|111411.7|111386.7|111424.8|111399.8|111408.8|111383.8|37
1735837820000|2025-01-02 17:10:20|111412.7|111387.7|111414.2|111389.2|111414.2|111389.2|111395.9|111370.9|49
1735837830000|2025-01-02 17:10:30|111415.7|111390.7|111446.9|111421.9|111448.7|111423.7|111415.7|111390.7|33
1735837840000|2025-01-02 17:10:40|111448.6|111423.6|111444|111419|111464.1|111429.4|111432.5|111406.8|37
1735837850000|2025-01-02 17:10:50|111439.7|111414.7|111466.7|111416.7|111468.2|111422.1|111435.7|111401.5|37
1735837860000|2025-01-02 17:11:00|111468.4|111418.4|111447.2|111422.2|111469.9|111432.9|111442.5|111417.5|34
1735837870000|2025-01-02 17:11:10|111449.1|111424.1|111441.6|111416.6|111452.7|111427.7|111441.6|111416.6|34
1735837880000|2025-01-02 17:11:20|111442.4|111417.4|111436.6|111411.6|111446.5|111421.5|111436.6|111411.6|11
1735837890000|2025-01-02 17:11:30|111435.9|111410.9|111439.2|111414.2|111444.6|111419.6|111430.9|111405.9|18
1735837900000|2025-01-02 17:11:40|111439.4|111414.4|111428.6|111403.6|111445.6|111420.6|111428.6|111403.6|28
1735837910000|2025-01-02 17:11:50|111433.8|111408.8|111420.9|111395.9|111433.8|111408.8|111416|111391|33
1735837920000|2025-01-02 17:12:00|111423.3|111398.3|111417.7|111392.7|111425.7|111400.7|111415.9|111390.9|31
1735837930000|2025-01-02 17:12:10|111416|111391|111406.9|111381.9|111416|111391|111396.8|111371.8|29
1735837940000|2025-01-02 17:12:20|111406.8|111381.8|111407|111382|111419.1|111394.1|111395.7|111370.7|31
1735837950000|2025-01-02 17:12:30|111408.4|111383.4|111412.6|111387.6|111412.6|111387.6|111397.6|111372.6|22
1735837960000|2025-01-02 17:12:40|111411|111386|111412|111387|111416.2|111391.2|111409.8|111384.8|35
1735837970000|2025-01-02 17:12:50|111415|111390|111413.9|111388.9|111420.7|111395.7|111410.9|111385.9|39
1735837980000|2025-01-02 17:13:00|111412.6|111387.6|111402|111377|111426.4|111388.9|111399.4|111374.4|28
1735837990000|2025-01-02 17:13:10|111403.3|111378.3|111398.2|111373.2|111404.5|111379.5|111398.2|111373.2|11
1735838000000|2025-01-02 17:13:20|111401.4|111376.4|111395.3|111370.3|111401.4|111376.4|111388.1|111363.1|24
1735838010000|2025-01-02 17:13:30|111396.6|111371.6|111410.1|111385.1|111410.1|111385.1|111396.6|111371.6|10
1735838020000|2025-01-02 17:13:40|111411.3|111386.3|111415.4|111390.4|111418.4|111393.4|111411.3|111386.3|34
1735838030000|2025-01-02 17:13:50|111416.5|111391.5|111440.7|111415.7|111440.7|111415.7|111416.5|111391.5|36
1735838040000|2025-01-02 17:14:00|111438.8|111413.8|111435.2|111410.2|111443.3|111418.3|111431|111406|36
1735838050000|2025-01-02 17:14:10|111433.6|111408.6|111440.7|111415.7|111440.7|111415.7|111427.1|111402.1|17
1735838060000|2025-01-02 17:14:20|111442.1|111417.1|111435.8|111385.8|111455.4|111422.4|111432.6|111382.6|32
1735838070000|2025-01-02 17:14:30|111440.5|111390.5|111430.4|111405.4|111440.5|111406.9|111420.7|111387.8|25
1735838080000|2025-01-02 17:14:40|111431.9|111406.9|111443.6|111418.6|111445.8|111420.8|111428.5|111403.5|29
1735838090000|2025-01-02 17:14:50|111442.5|111417.5|111443.4|111418.4|111445.1|111420.1|111436.2|111411.2|15
1735838100000|2025-01-02 17:15:00|111444.6|111419.6|111445.9|111420.9|111447.9|111422.9|111443|111418|14
1735838110000|2025-01-02 17:15:10|111447.2|111422.2|111441.5|111416.5|111447.2|111422.2|111441.5|111416.5|8
1735838120000|2025-01-02 17:15:20|111442.9|111417.9|111449.8|111424.8|111451.2|111426.2|111442.9|111417.9|16
1735838130000|2025-01-02 17:15:30|111451.4|111426.4|111455.4|111430.4|111460.6|111435.6|111450.1|111425.1|17
1735838140000|2025-01-02 17:15:40|111455.2|111430.2|111452.5|111427.5|111459.9|111430.2|111442.3|111401.7|35
1735838150000|2025-01-02 17:15:50|111453.2|111428.2|111449.5|111424.5|111453.8|111428.8|111444.6|111419.6|19
1735838160000|2025-01-02 17:16:00|111449.3|111424.3|111443.2|111418.2|111458.1|111433.1|111443.2|111418.2|29
1735838170000|2025-01-02 17:16:10|111444.7|111419.7|111446.5|111421.5|111446.5|111421.5|111441.8|111416.8|13
1735838180000|2025-01-02 17:16:20|111445.9|111420.9|111427.3|111402.3|111451.3|111421.4|111427.3|111389.8|26
1735838190000|2025-01-02 17:16:30|111424.1|111399.1|111419.6|111394.6|111424.1|111399.1|111413|111388|13
1735838200000|2025-01-02 17:16:40|111420.9|111395.9|111436.1|111411.1|111436.1|111411.1|111420.6|111395.6|11
1735838210000|2025-01-02 17:16:50|111436.6|111411.6|111429.8|111404.8|111438.5|111413.5|111425.7|111400.7|12
1735838220000|2025-01-02 17:17:00|111431.2|111406.2|111445.6|111420.6|111447.4|111422.4|111431.2|111406.2|25
1735838230000|2025-01-02 17:17:10|111444.6|111419.6|111437|111412|111463.7|111438.7|111437|111412|27
1735838240000|2025-01-02 17:17:20|111438.5|111413.5|111450.9|111425.9|111452.3|111427.3|111438.5|111413.5|23
1735838250000|2025-01-02 17:17:30|111449.5|111424.5|111446.9|111421.9|111451.2|111426.2|111435.4|111410.4|22
1735838260000|2025-01-02 17:17:40|111445.5|111420.5|111455|111430|111455|111430|111445.5|111420.5|16
1735838270000|2025-01-02 17:17:50|111454.8|111429.8|111450.4|111425.4|111456.7|111431.7|111450.4|111425.4|19
1735838280000|2025-01-02 17:18:00|111451.5|111426.5|111469.1|111419.1|111469.8|111433.4|111439.8|111414.8|11
1735838290000|2025-01-02 17:18:10|111469.7|111419.7|111465.1|111440.1|111481.5|111445.2|111453.3|111419.7|27
1735838300000|2025-01-02 17:18:20|111467.8|111442.8|111462.6|111437.6|111468.4|111443.4|111462.6|111437.6|18
1735838310000|2025-01-02 17:18:30|111462.8|111437.8|111470.9|111445.9|111479.3|111454.3|111462.8|111437.8|18
1735838320000|2025-01-02 17:18:40|111471|111446|111472.9|111447.9|111475.7|111450.7|111468.6|111443.6|17
1735838330000|2025-01-02 17:18:50|111471.3|111446.3|111488.2|111463.2|111488.2|111463.2|111471.1|111446.1|22
1735838340000|2025-01-02 17:19:00|111490.4|111465.4|111472.3|111447.3|111490.4|111465.4|111470.5|111445.5|22
1735838350000|2025-01-02 17:19:10|111470.8|111445.8|111467.2|111442.2|111479.9|111447.3|111467.1|111424.6|11
1735838360000|2025-01-02 17:19:20|111466.1|111441.1|111459.9|111434.9|111466.1|111441.1|111455.8|111430.8|19
1735838370000|2025-01-02 17:19:30|111458.2|111433.2|111464|111439|111465.5|111440.5|111456.2|111431.2|16
1735838380000|2025-01-02 17:19:40|111462.6|111437.6|111462.5|111437.5|111464.7|111439.7|111460.4|111435.4|15
1735838390000|2025-01-02 17:19:50|111461.3|111436.3|111466.7|111441.7|111466.7|111441.7|111460.7|111435.7|7
1735838400000|2025-01-02 17:20:00|111467.8|111442.8|111471.1|111446.1|111472.4|111447.4|111456.7|111431.7|20
1735838410000|2025-01-02 17:20:10|111472.4|111447.4|111467.8|111442.8|111475.5|111450.5|111458.6|111433.6|21
1735838420000|2025-01-02 17:20:20|111469.1|111444.1|111489.9|111439.9|111490.9|111453.3|111469.1|111433.5|9
1735838430000|2025-01-02 17:20:30|111474.8|111449.8|111470|111445|111482.4|111452.2|111466.2|111429.6|17
1735838440000|2025-01-02 17:20:40|111467.6|111442.6|111465.8|111440.8|111471|111446|111465.8|111440.8|11
1735838450000|2025-01-02 17:20:50|111467.2|111442.2|111469.5|111444.5|111469.5|111444.5|111467.2|111442.2|4
1735838460000|2025-01-02 17:21:00|111463.3|111438.3|111476.9|111451.9|111478.2|111453.2|111463.3|111438.3|15
1735838470000|2025-01-02 17:21:10|111475.6|111450.6|111454.5|111429.5|111475.6|111450.6|111451.8|111426.8|24
1735838480000|2025-01-02 17:21:20|111456|111431|111448.2|111423.2|111468.9|111431.6|111444.7|111409.9|34
1735838490000|2025-01-02 17:21:30|111446.8|111421.8|111426.8|111401.8|111448.2|111423.2|111425.9|111400.9|26
1735838500000|2025-01-02 17:21:40|111427.3|111402.3|111427.2|111402.2|111427.3|111402.3|111424.9|111399.9|9
1735838510000|2025-01-02 17:21:50|111423.6|111398.6|111429.4|111404.4|111430|111405|111423.6|111398.6|22
1735838520000|2025-01-02 17:22:00|111425|111400|111422.2|111397.2|111428.2|111403.2|111421|111396|13
1735838530000|2025-01-02 17:22:10|111422.3|111397.3|111419.7|111394.7|111425|111400|111419.7|111394.7|12
1735838540000|2025-01-02 17:22:20|111418.6|111393.6|111443.1|111418.1|111443.1|111418.1|111417.4|111392.4|22
1735838550000|2025-01-02 17:22:30|111442|111417|111440.2|111415.2|111458.1|111417|111434.6|111398.9|24
1735838560000|2025-01-02 17:22:40|111439.1|111414.1|111431|111406|111442.6|111417.6|111427.9|111402.9|15
1735838570000|2025-01-02 17:22:50|111429.8|111404.8|111440.1|111415.1|111442.7|111417.7|111423.8|111398.8|29
1735838580000|2025-01-02 17:23:00|111444.3|111419.3|111437.1|111412.1|111444.5|111419.5|111437.1|111412.1|18
1735838590000|2025-01-02 17:23:10|111437.2|111412.2|111429.2|111404.2|111437.5|111412.5|111425.1|111400.1|17
1735838600000|2025-01-02 17:23:20|111425.4|111400.4|111425.5|111400.5|111432|111407|111423.4|111398.4|34
1735838610000|2025-01-02 17:23:30|111427.3|111402.3|111421.1|111396.1|111431.3|111406.3|111421.1|111396.1|14
1735838620000|2025-01-02 17:23:40|111419.9|111394.9|111434.3|111409.3|111440.7|111415.7|111419.9|111394.9|23
1735838630000|2025-01-02 17:23:50|111436|111411|111425.3|111400.3|111438|111413|111423.5|111398.5|14
1735838640000|2025-01-02 17:24:00|111428.5|111403.5|111426.1|111401.1|111430.2|111405.2|111425.2|111400.2|16
1735838650000|2025-01-02 17:24:10|111424.1|111399.1|111422.1|111397.1|111425.8|111400.8|111419.2|111394.2|10
1735838660000|2025-01-02 17:24:20|111424.8|111399.8|111439.7|111414.7|111440.1|111415.1|111424.8|111399.8|17
1735838670000|2025-01-02 17:24:30|111438.5|111413.5|111452.1|111402.1|111454.1|111414.5|111436.2|111395.1|22
1735838680000|2025-01-02 17:24:40|111453.6|111403.6|111453.8|111428.8|111462|111430|111451.8|111401.8|24
1735838690000|2025-01-02 17:24:50|111452.4|111427.4|111447.1|111422.1|111461.1|111427.4|111444.8|111408.2|10
1735838700000|2025-01-02 17:25:00|111448.7|111423.7|111464.3|111439.3|111468.3|111443.3|111448.7|111423.7|18
1735838710000|2025-01-02 17:25:10|111468.3|111443.3|111474.2|111449.2|111475|111450|111465|111440|19
1735838720000|2025-01-02 17:25:20|111474.3|111449.3|111485.2|111460.2|111485.2|111460.2|111474.3|111449.3|6
1735838730000|2025-01-02 17:25:30|111487.2|111462.2|111480|111455|111489.2|111464.2|111463.1|111438.1|23
1735838740000|2025-01-02 17:25:40|111481.2|111456.2|111479.2|111454.2|111481.2|111456.2|111478.9|111453.9|5
1735838750000|2025-01-02 17:25:50|111480.5|111455.5|111480.5|111455.5|111480.5|111455.5|111478.3|111453.3|5
1735838760000|2025-01-02 17:26:00|111480.6|111455.6|111480|111455|111480.6|111455.6|111473.7|111448.7|7
1735838770000|2025-01-02 17:26:10|111481.9|111456.9|111482.7|111457.7|111490.7|111465.7|111479.1|111454.1|19
1735838780000|2025-01-02 17:26:20|111482.9|111457.9|111488.7|111463.7|111490.5|111465.5|111479.9|111454.9|10
1735838790000|2025-01-02 17:26:30|111490.6|111465.6|111496.7|111471.7|111502.2|111477.2|111490.6|111465.6|13
1735838800000|2025-01-02 17:26:40|111498.3|111473.3|111488.5|111463.5|111500.5|111475.5|111486.5|111461.5|20
1735838810000|2025-01-02 17:26:50|111489.7|111464.7|111496.4|111471.4|111500.1|111475.1|111489.7|111464.7|8
1735838820000|2025-01-02 17:27:00|111496.1|111471.1|111495.5|111470.5|111496.3|111471.3|111494.7|111469.7|6
1735838830000|2025-01-02 17:27:10|111495.3|111470.3|111494.3|111469.3|111495.3|111470.3|111488.7|111463.7|15
1735838840000|2025-01-02 17:27:20|111495.4|111470.4|111493|111468|111496.5|111471.5|111491.2|111466.2|12
1735838850000|2025-01-02 17:27:30|111493.1|111468.1|111498.8|111473.8|111500.2|111475.2|111491.1|111466.1|11
1735838860000|2025-01-02 17:27:40|111497.6|111472.6|111490.3|111465.3|111497.6|111472.6|111483|111458|12
1735838870000|2025-01-02 17:27:50|111488.8|111463.8|111494.1|111469.1|111495.5|111470.5|111488.8|111463.8|7
1735838880000|2025-01-02 17:28:00|111493.6|111468.6|111499|111474|111499|111474|111493.2|111468.2|9
1735838890000|2025-01-02 17:28:10|111498.7|111473.7|111513.3|111488.3|111513.3|111488.3|111498.7|111473.7|19
1735838900000|2025-01-02 17:28:20|111514.4|111489.4|111513.1|111488.1|111515.2|111490.2|111511.3|111486.3|9
1735838910000|2025-01-02 17:28:30|111512.7|111487.7|111502.8|111477.8|111512.7|111487.7|111499.6|111474.6|15
1735838920000|2025-01-02 17:28:40|111502.1|111477.1|111505.7|111480.7|111507.8|111482.8|111502.1|111477.1|11
1735838930000|2025-01-02 17:28:50|111505.9|111480.9|111502.8|111477.8|111506.9|111481.9|111499.1|111474.1|10
1735838940000|2025-01-02 17:29:00|111499.4|111474.4|111509.2|111484.2|111511.8|111486.8|111499.4|111474.4|18
1735838950000|2025-01-02 17:29:10|111511.4|111486.4|111517.1|111492.1|111518|111493|111509.5|111484.5|27
1735838960000|2025-01-02 17:29:20|111514.9|111489.9|111513.9|111488.9|111515.8|111490.8|111510.4|111485.4|19
1735838970000|2025-01-02 17:29:30|111514.8|111489.8|111508.5|111483.5|111515.6|111490.6|111505.8|111480.8|18
1735838980000|2025-01-02 17:29:40|111507.8|111482.8|111512.8|111487.8|111512.8|111487.8|111506.3|111481.3|15
1735838990000|2025-01-02 17:29:50|111513.8|111488.8|111515|111490|111515|111490|111509.5|111484.5|9
1735839000000|2025-01-02 17:30:00|111516.3|111491.3|111526.2|111501.2|111527|111502|111516.3|111491.3|18
1735839010000|2025-01-02 17:30:10|111524.5|111499.5|111535.1|111510.1|111535.1|111510.1|111521.7|111496.7|13
1735839020000|2025-01-02 17:30:20|111535|111510|111543.2|111518.2|111546.4|111521.4|111535|111510|16
1735839030000|2025-01-02 17:30:30|111545.3|111520.3|111548.4|111523.4|111549.6|111524.6|111545.3|111520.3|8
1735839040000|2025-01-02 17:30:40|111550|111525|111556.7|111531.7|111556.7|111531.7|111550|111525|7
1735839050000|2025-01-02 17:30:50|111559.8|111534.8|111568.1|111543.1|111570.2|111545.2|111559.8|111534.8|12
1735839060000|2025-01-02 17:31:00|111565.2|111540.2|111600.1|111575.1|111601.4|111575.1|111564.9|111539.9|18
1735839070000|2025-01-02 17:31:10|111599|111574|111588.9|111563.9|111601.9|111576.9|111586.1|111561.1|21
1735839080000|2025-01-02 17:31:20|111587.6|111562.6|111586.8|111561.8|111588.4|111563.4|111586.2|111561.2|5
1735839090000|2025-01-02 17:31:30|111587.2|111562.2|111571.8|111546.8|111589.2|111564.2|111570.5|111545.5|12
1735839100000|2025-01-02 17:31:40|111572.5|111547.5|111568.3|111543.3|111572.5|111547.5|111567.8|111542.8|21
1735839110000|2025-01-02 17:31:50|111569.2|111544.2|111581.6|111556.6|111581.6|111556.6|111569.2|111544.2|8
1735839120000|2025-01-02 17:32:00|111582.9|111557.9|111580.7|111555.7|111582.9|111557.9|111579.5|111554.5|11
1735839130000|2025-01-02 17:32:10|111579.5|111554.5|111567.8|111542.8|111579.5|111554.5|111567.8|111542.8|10
1735839140000|2025-01-02 17:32:20|111567.7|111542.7|111575.8|111550.8|111577|111552|111556.2|111531.2|21
1735839150000|2025-01-02 17:32:30|111573.6|111548.6|111560.4|111535.4|111573.6|111548.6|111559.4|111534.4|22
1735839160000|2025-01-02 17:32:40|111560.2|111535.2|111547.7|111522.7|111563|111538|111544.1|111519.1|17
1735839170000|2025-01-02 17:32:50|111551.4|111526.4|111551.3|111526.3|111551.4|111526.4|111547.3|111522.3|7
1735839180000|2025-01-02 17:33:00|111555.7|111530.7|111563.1|111538.1|111566.4|111541.4|111555.3|111530.3|13
1735839190000|2025-01-02 17:33:10|111563.7|111538.7|111562.2|111537.2|111564.1|111539.1|111561.6|111536.6|9
1735839200000|2025-01-02 17:33:20|111562|111537|111562|111537|111562|111537|111562|111537|1
1735839210000|2025-01-02 17:33:30|111565.1|111540.1|111574.8|111549.8|111574.8|111549.8|111565.1|111540.1|10
1735839220000|2025-01-02 17:33:40|111576|111551|111569.8|111544.8|111580.7|111555.7|111567.9|111542.9|14
1735839230000|2025-01-02 17:33:50|111571|111546|111579.4|111554.4|111579.4|111554.4|111571|111546|10
1735839240000|2025-01-02 17:34:00|111580.7|111555.7|111581.9|111556.9|111583.4|111558.4|111580.6|111555.6|10
1735839250000|2025-01-02 17:34:10|111582|111557|111575.1|111550.1|111582|111557|111575.1|111550.1|11
1735839260000|2025-01-02 17:34:20|111575.3|111550.3|111562.1|111537.1|111576.2|111551.2|111562.1|111537.1|15
1735839270000|2025-01-02 17:34:30|111562.7|111537.7|111559.2|111534.2|111562.7|111537.7|111557.6|111532.6|8
1735839280000|2025-01-02 17:34:40|111560.7|111535.7|111553.7|111528.7|111564.8|111539.8|111553.7|111528.7|10
1735839290000|2025-01-02 17:34:50|111553|111528|111555.6|111530.6|111555.6|111530.6|111549.1|111524.1|11
1735839300000|2025-01-02 17:35:00|111554.4|111529.4|111545.4|111520.4|111554.5|111529.5|111545.4|111520.4|6
1735839310000|2025-01-02 17:35:10|111545.2|111520.2|111548.1|111523.1|111548.1|111523.1|111542.3|111517.3|10
1735839320000|2025-01-02 17:35:20|111548.5|111523.5|111547.3|111522.3|111548.6|111523.6|111547.3|111522.3|3
1735839330000|2025-01-02 17:35:30|111547.2|111522.2|111547.3|111522.3|111549.3|111524.3|111545.7|111520.7|12
1735839340000|2025-01-02 17:35:40|111546.1|111521.1|111539.5|111514.5|111546.1|111521.1|111539.5|111514.5|7
1735839350000|2025-01-02 17:35:50|111537.8|111512.8|111523.9|111498.9|111537.8|111512.8|111522.6|111497.6|15
1735839360000|2025-01-02 17:36:00|111525.1|111500.1|111520.5|111495.5|111527|111502|111520.4|111495.4|16
1735839370000|2025-01-02 17:36:10|111520.3|111495.3|111521.5|111496.5|111524|111499|111519.9|111494.9|15
1735839380000|2025-01-02 17:36:20|111521.2|111496.2|111522.5|111497.5|111522.5|111497.5|111520.7|111495.7|8
1735839390000|2025-01-02 17:36:30|111522.4|111497.4|111524.1|111499.1|111524.1|111499.1|111522.4|111497.4|4
1735839400000|2025-01-02 17:36:40|111530.3|111505.3|111541.3|111516.3|111547.3|111522.3|111530.3|111505.3|15
1735839410000|2025-01-02 17:36:50|111539.9|111514.9|111534.2|111509.2|111540.2|111515.2|111534.2|111509.2|7
1735839420000|2025-01-02 17:37:00|111537.6|111512.6|111535.5|111510.5|111542|111517|111533.6|111508.6|17
1735839430000|2025-01-02 17:37:10|111536.9|111511.9|111524.9|111499.9|111548.5|111523.5|111524.9|111499.9|24
1735839440000|2025-01-02 17:37:20|111528.5|111503.5|111516.1|111491.1|111528.5|111503.5|111516|111491|16
1735839450000|2025-01-02 17:37:30|111517.9|111492.9|111516.9|111491.9|111519.8|111494.8|111515.9|111490.9|11
1735839460000|2025-01-02 17:37:40|111519.8|111494.8|111531.2|111506.2|111531.2|111506.2|111515.2|111490.2|13
1735839470000|2025-01-02 17:37:50|111533.7|111508.7|111529.3|111504.3|111534.3|111509.3|111527.3|111502.3|17
1735839480000|2025-01-02 17:38:00|111527.7|111502.7|111531.5|111506.5|111531.5|111506.5|111526.2|111501.2|21
1735839490000|2025-01-02 17:38:10|111526|111501|111528|111503|111529.5|111504.5|111520.3|111495.3|16
1735839500000|2025-01-02 17:38:20|111526.2|111501.2|111527.8|111502.8|111528.1|111503.1|111525.6|111500.6|7
1735839510000|2025-01-02 17:38:30|111525.6|111500.6|111531.4|111506.4|111533|111508|111525.5|111500.5|15
1735839520000|2025-01-02 17:38:40|111532|111507|111529|111504|111533.6|111508.6|111529|111504|8
1735839530000|2025-01-02 17:38:50|111533.6|111508.6|111515.9|111490.9|111533.6|111508.6|111513.7|111488.7|15
1735839540000|2025-01-02 17:39:00|111517.2|111492.2|111517.6|111492.6|111518.8|111493.8|111506.3|111481.3|17
1735839550000|2025-01-02 17:39:10|111516|111491|111512.8|111487.8|111516.9|111491.9|111504.3|111479.3|17
1735839560000|2025-01-02 17:39:20|111509.3|111484.3|111507.3|111482.3|111512.4|111487.4|111507.3|111482.3|9
1735839570000|2025-01-02 17:39:30|111507.2|111482.2|111509.1|111484.1|111509.1|111484.1|111507.2|111482.2|4
1735839580000|2025-01-02 17:39:40|111510.3|111485.3|111509|111484|111510.3|111485.3|111506.5|111481.5|7
1735839590000|2025-01-02 17:39:50|111509.1|111484.1|111502|111477|111510.5|111485.5|111502|111477|13
1735839600000|2025-01-02 17:40:00|111503.2|111478.2|111500.3|111475.3|111505|111480|111500.3|111475.3|8
1735839610000|2025-01-02 17:40:10|111499|111474|111500.1|111475.1|111500.1|111475.1|111496.5|111471.5|10
1735839620000|2025-01-02 17:40:20|111500.2|111475.2|111502.8|111477.8|111502.8|111477.8|111490.4|111465.4|11
1735839630000|2025-01-02 17:40:30|111501.1|111476.1|111507.7|111482.7|111507.7|111482.7|111498.9|111473.9|12
1735839640000|2025-01-02 17:40:40|111509.4|111484.4|111492.7|111467.7|111509.4|111484.4|111492.7|111467.7|14
1735839650000|2025-01-02 17:40:50|111491|111466|111494|111469|111495.2|111470.2|111486.6|111461.6|17
1735839660000|2025-01-02 17:41:00|111495.8|111470.8|111482.6|111457.6|111495.8|111470.8|111478.5|111453.5|21
1735839670000|2025-01-02 17:41:10|111480.7|111455.7|111481.9|111456.9|111483.9|111458.9|111478.2|111453.2|21
1735839680000|2025-01-02 17:41:20|111479.4|111454.4|111456.5|111431.5|111479.4|111454.4|111456.5|111431.5|24
1735839690000|2025-01-02 17:41:30|111458.2|111433.2|111446.5|111421.5|111458.2|111433.2|111445.8|111420.8|14
1735839700000|2025-01-02 17:41:40|111450|111425|111453.4|111428.4|111457.3|111432.3|111445.8|111420.8|17
1735839710000|2025-01-02 17:41:50|111450.1|111425.1|111448.4|111423.4|111458.8|111433.8|111448.4|111423.4|22
1735839720000|2025-01-02 17:42:00|111449.3|111424.3|111455.4|111430.4|111460.3|111435.3|111447.8|111422.8|18
1735839730000|2025-01-02 17:42:10|111453.8|111428.8|111458.8|111433.8|111462.9|111437.9|111451.8|111426.8|13
1735839740000|2025-01-02 17:42:20|111460.2|111435.2|111465|111440|111466|111441|111457.6|111432.6|18
1735839750000|2025-01-02 17:42:30|111464.8|111439.8|111476.6|111451.6|111478|111453|111462.3|111437.3|18
1735839760000|2025-01-02 17:42:40|111478.5|111453.5|111487|111462|111488|111463|111478.1|111453.1|19
1735839770000|2025-01-02 17:42:50|111491.8|111466.8|111497.4|111472.4|111498.8|111473.8|111489.7|111464.7|21
1735839780000|2025-01-02 17:43:00|111498.1|111473.1|111496.5|111471.5|111498.2|111473.2|111495.8|111470.8|14
1735839790000|2025-01-02 17:43:10|111498.3|111473.3|111496.6|111471.6|111498.3|111473.3|111495.7|111470.7|7
1735839800000|2025-01-02 17:43:20|111498.1|111473.1|111512.9|111487.9|111512.9|111487.9|111494.6|111469.6|12
1735839810000|2025-01-02 17:43:30|111515.8|111490.8|111527.9|111502.9|111529.1|111504.1|111511|111486|23
1735839820000|2025-01-02 17:43:40|111528.7|111503.7|111518.3|111493.3|111529.9|111504.9|111518.3|111493.3|18
1735839830000|2025-01-02 17:43:50|111518.2|111493.2|111525.2|111500.2|111525.2|111500.2|111515.7|111490.7|23
1735839840000|2025-01-02 17:44:00|111523.9|111498.9|111530.1|111505.1|111530.6|111505.6|111523.3|111498.3|15
1735839850000|2025-01-02 17:44:10|111530|111505|111530|111505|111530.2|111505.2|111530|111505|3
1735839860000|2025-01-02 17:44:20|111531.4|111506.4|111540.8|111515.8|111540.8|111515.8|111531.4|111506.4|10
1735839870000|2025-01-02 17:44:30|111540.7|111515.7|111534.9|111509.9|111540.7|111515.7|111533.7|111508.7|10
1735839880000|2025-01-02 17:44:40|111536.1|111511.1|111532.3|111507.3|111537.9|111512.9|111529.8|111504.8|15
1735839890000|2025-01-02 17:44:50|111533.7|111508.7|111534.7|111509.7|111539.7|111514.7|111526|111501|18
1735839900000|2025-01-02 17:45:00|111519.2|111494.2|111520.6|111495.6|111520.6|111495.6|111510|111485|12
1735839910000|2025-01-02 17:45:10|111522|111497|111524.6|111499.6|111525.4|111500.4|111520.6|111495.6|11
1735839920000|2025-01-02 17:45:20|111526.9|111501.9|111539|111514|111540.2|111515.2|111523.4|111498.4|18
1735839930000|2025-01-02 17:45:30|111537.7|111512.7|111525.7|111500.7|111539|111514|111525.7|111500.7|19
1735839940000|2025-01-02 17:45:40|111527.3|111502.3|111542.3|111517.3|111542.3|111517.3|111527.3|111502.3|19
1735839950000|2025-01-02 17:45:50|111542.1|111517.1|111523.9|111498.9|111542.1|111517.1|111523.1|111498.1|10
1735839960000|2025-01-02 17:46:00|111524.1|111499.1|111523.9|111498.9|111525.7|111500.7|111523.5|111498.5|12
1735839970000|2025-01-02 17:46:10|111524.8|111499.8|111522|111497|111524.8|111499.8|111522|111497|5
1735839980000|2025-01-02 17:46:20|111523.4|111498.4|111527.4|111502.4|111527.4|111502.4|111522.1|111497.1|7
1735839990000|2025-01-02 17:46:30|111527.2|111502.2|111527.4|111502.4|111530.7|111505.7|111524.7|111499.7|13
1735840000000|2025-01-02 17:46:40|111527.7|111502.7|111520|111495|111527.8|111502.8|111519.7|111494.7|9
1735840010000|2025-01-02 17:46:50|111519.5|111494.5|111522.8|111497.8|111527.3|111502.3|111519.5|111494.5|9
1735840020000|2025-01-02 17:47:00|111524.8|111499.8|111545.8|111520.8|111547|111522|111524.8|111499.8|17
1735840030000|2025-01-02 17:47:10|111546|111521|111543.5|111518.5|111546.2|111521.2|111542|111517|6
1735840040000|2025-01-02 17:47:20|111545.3|111520.3|111541.7|111516.7|111545.5|111520.5|111540.3|111515.3|11
1735840050000|2025-01-02 17:47:30|111541.8|111516.8|111539.9|111514.9|111541.8|111516.8|111538.7|111513.7|6
1735840060000|2025-01-02 17:47:40|111540.1|111515.1|111528.5|111503.5|111540.1|111515.1|111528.5|111503.5|9
1735840070000|2025-01-02 17:47:50|111527.5|111502.5|111527.4|111502.4|111530|111505|111527.4|111502.4|7
1735840080000|2025-01-02 17:48:00|111527.8|111502.8|111545.1|111520.1|111545.4|111520.4|111527.8|111502.8|17
1735840090000|2025-01-02 17:48:10|111546.4|111521.4|111551.7|111526.7|111551.7|111526.7|111546.4|111521.4|7
1735840100000|2025-01-02 17:48:20|111553.1|111528.1|111553.6|111528.6|111554.2|111529.2|111553|111528|5
1735840110000|2025-01-02 17:48:30|111553.5|111528.5|111546.7|111521.7|111553.8|111528.8|111543.2|111518.2|15
1735840120000|2025-01-02 17:48:40|111549.7|111524.7|111548.4|111523.4|111551|111526|111546.7|111521.7|15
1735840130000|2025-01-02 17:48:50|111547.9|111522.9|111547.9|111522.9|111547.9|111522.9|111547.9|111522.9|1
1735840140000|2025-01-02 17:49:00|111547.6|111522.6|111547.8|111522.8|111547.8|111522.8|111547.6|111522.6|3
1735840150000|2025-01-02 17:49:10|111546.5|111521.5|111550.6|111525.6|111552.1|111527.1|111546.5|111521.5|8
1735840160000|2025-01-02 17:49:20|111550.7|111525.7|111552|111527|111552.1|111527.1|111550.7|111525.7|3
1735840170000|2025-01-02 17:49:30|111553.4|111528.4|111551.9|111526.9|111554.6|111529.6|111544.3|111519.3|14
1735840180000|2025-01-02 17:49:40|111553.4|111528.4|111554.1|111529.1|111555.2|111530.2|111553.4|111528.4|7
1735840190000|2025-01-02 17:49:50|111552.7|111527.7|111570.8|111545.8|111572|111547|111550.4|111525.4|13
1735840200000|2025-01-02 17:50:00|111572|111547|111576.1|111551.1|111577.4|111552.4|111570.6|111545.6|11
1735840210000|2025-01-02 17:50:10|111575.9|111550.9|111568.4|111543.4|111576|111551|111563.1|111538.1|16
1735840220000|2025-01-02 17:50:20|111567.1|111542.1|111573.6|111548.6|111573.6|111548.6|111566.9|111541.9|11
1735840230000|2025-01-02 17:50:30|111573.4|111548.4|111571.9|111546.9|111573.7|111548.7|111570.6|111545.6|7
1735840240000|2025-01-02 17:50:40|111570.8|111545.8|111564.2|111539.2|111573.2|111548.2|111562.2|111537.2|16
1735840250000|2025-01-02 17:50:50|111563|111538|111560.1|111535.1|111563.4|111538.4|111560.1|111535.1|10
1735840260000|2025-01-02 17:51:00|111561.3|111536.3|111560.3|111535.3|111561.5|111536.5|111560|111535|6
1735840270000|2025-01-02 17:51:10|111560.5|111535.5|111561.9|111536.9|111561.9|111536.9|111560.1|111535.1|9
1735840280000|2025-01-02 17:51:20|111560.7|111535.7|111549.2|111524.2|111562.1|111537.1|111543.5|111518.5|17
1735840290000|2025-01-02 17:51:30|111550.7|111525.7|111550.6|111525.6|111559.3|111534.3|111549.5|111524.5|23
1735840300000|2025-01-02 17:51:40|111549.4|111524.4|111545.4|111520.4|111551.6|111526.6|111541.5|111516.5|10
1735840310000|2025-01-02 17:51:50|111545|111520|111518.1|111493.1|111545|111520|111518.1|111493.1|20
1735840320000|2025-01-02 17:52:00|111518.3|111493.3|111507.9|111482.9|111518.3|111493.3|111507.9|111482.9|10
1735840330000|2025-01-02 17:52:10|111509.2|111484.2|111504.8|111479.8|111509.2|111484.2|111504.6|111479.6|10
1735840340000|2025-01-02 17:52:20|111504.4|111479.4|111513.1|111488.1|111513.1|111488.1|111504.4|111479.4|13
1735840350000|2025-01-02 17:52:30|111511.5|111486.5|111510.5|111485.5|111512.4|111487.4|111510|111485|7
1735840360000|2025-01-02 17:52:40|111508.3|111483.3|111497.6|111472.6|111508.3|111483.3|111494.9|111469.9|14
1735840370000|2025-01-02 17:52:50|111496.1|111471.1|111503.1|111478.1|111503.1|111478.1|111496.1|111471.1|10
1735840380000|2025-01-02 17:53:00|111501.7|111476.7|111504.7|111479.7|111504.7|111479.7|111499.6|111474.6|8
1735840390000|2025-01-02 17:53:10|111504.6|111479.6|111508.7|111483.7|111512.1|111487.1|111504.6|111479.6|9
1735840400000|2025-01-02 17:53:20|111508.4|111483.4|111509.7|111484.7|111512|111487|111508.3|111483.3|5
1735840410000|2025-01-02 17:53:30|111510.9|111485.9|111515.9|111490.9|111515.9|111490.9|111509.6|111484.6|9
1735840420000|2025-01-02 17:53:40|111517.2|111492.2|111522.7|111497.7|111524.7|111499.7|111517.2|111492.2|14
1735840430000|2025-01-02 17:53:50|111521.4|111496.4|111521.3|111496.3|111526.3|111501.3|111521.3|111496.3|8
1735840440000|2025-01-02 17:54:00|111519.7|111494.7|111526.8|111501.8|111528.1|111503.1|111518.1|111493.1|14
1735840450000|2025-01-02 17:54:10|111527.7|111502.7|111534.5|111509.5|111535.2|111510.2|111527.7|111502.7|27
1735840460000|2025-01-02 17:54:20|111536.5|111511.5|111531.6|111506.6|111538.8|111513.8|111530.3|111505.3|11
1735840470000|2025-01-02 17:54:30|111530.3|111505.3|111536.6|111511.6|111538.5|111513.5|111530.3|111505.3|21
1735840480000|2025-01-02 17:54:40|111535.3|111510.3|111541.8|111516.8|111541.9|111516.9|111535.3|111510.3|10
1735840490000|2025-01-02 17:54:50|111540.5|111515.5|111528.6|111503.6|111541.8|111516.8|111526.1|111501.1|16
1735840500000|2025-01-02 17:55:00|111528.2|111503.2|111515.3|111490.3|111528.6|111503.6|111513.3|111488.3|23
1735840510000|2025-01-02 17:55:10|111517.3|111492.3|111515.8|111490.8|111517.3|111492.3|111514.7|111489.7|10
1735840520000|2025-01-02 17:55:20|111517|111492|111524.5|111499.5|111525.7|111500.7|111516.7|111491.7|15
1735840530000|2025-01-02 17:55:30|111523.3|111498.3|111525.2|111500.2|111528.8|111503.8|111523.3|111498.3|15
1735840540000|2025-01-02 17:55:40|111526.1|111501.1|111527.2|111502.2|111527.2|111502.2|111525.7|111500.7|6
1735840550000|2025-01-02 17:55:50|111526.9|111501.9|111527.4|111502.4|111529.1|111504.1|111526.1|111501.1|8
1735840560000|2025-01-02 17:56:00|111525.9|111500.9|111523|111498|111526.2|111501.2|111521.3|111496.3|18
1735840570000|2025-01-02 17:56:10|111523.2|111498.2|111518.4|111468.4|111524.7|111499.7|111505.5|111468.2|19
1735840580000|2025-01-02 17:56:20|111518.7|111468.7|111507.3|111482.3|111522.3|111483.4|111504|111462.1|13
1735840590000|2025-01-02 17:56:30|111505.9|111480.9|111492.9|111467.9|111505.9|111480.9|111491.4|111466.4|16
1735840600000|2025-01-02 17:56:40|111493|111468|111489.6|111464.6|111493|111468|111481.7|111456.7|13
1735840610000|2025-01-02 17:56:50|111488.3|111463.3|111484.5|111459.5|111488.3|111463.3|111481.6|111456.6|11
1735840620000|2025-01-02 17:57:00|111483.3|111458.3|111479.5|111454.5|111483.7|111458.7|111479.5|111454.5|10
1735840630000|2025-01-02 17:57:10|111479.4|111454.4|111488.8|111463.8|111488.8|111463.8|111477.8|111452.8|13
1735840640000|2025-01-02 17:57:20|111487.8|111462.8|111493.3|111468.3|111496.7|111471.7|111484|111459|18
1735840650000|2025-01-02 17:57:30|111494.5|111469.5|111508.3|111483.3|111508.3|111483.3|111493.3|111468.3|16
1735840660000|2025-01-02 17:57:40|111508.7|111483.7|111528.9|111503.9|111530.3|111505.3|111508.7|111483.7|24
1735840670000|2025-01-02 17:57:50|111529|111504|111514.1|111489.1|111530.7|111505.7|111511.6|111486.6|21
1735840680000|2025-01-02 17:58:00|111515.2|111490.2|111525.6|111500.6|111528.2|111503.2|111515.2|111490.2|34
1735840690000|2025-01-02 17:58:10|111525.5|111500.5|111519.4|111494.4|111525.5|111500.5|111517.8|111492.8|18
1735840700000|2025-01-02 17:58:20|111520.9|111495.9|111505.5|111480.5|111520.9|111495.9|111505.5|111480.5|13
1735840710000|2025-01-02 17:58:30|111505.2|111480.2|111500.4|111475.4|111507.2|111482.2|111499.5|111474.5|17
1735840720000|2025-01-02 17:58:40|111500.2|111475.2|111493.2|111468.2|111501.6|111476.6|111489.4|111464.4|19
1735840730000|2025-01-02 17:58:50|111494.4|111469.4|111490.2|111465.2|111494.8|111469.8|111490|111465|15
1735840740000|2025-01-02 17:59:00|111489|111464|111491.6|111466.6|111495.6|111470.6|111488.9|111463.9|18
1735840750000|2025-01-02 17:59:10|111489.5|111464.5|111490.1|111465.1|111491.5|111466.5|111485.3|111460.3|15
1735840760000|2025-01-02 17:59:20|111488.9|111463.9|111472.8|111447.8|111488.9|111463.9|111468.6|111443.6|30
1735840770000|2025-01-02 17:59:30|111471.5|111446.5|111480.7|111455.7|111480.7|111455.7|111469.6|111444.6|25
1735840780000|2025-01-02 17:59:40|111479.3|111454.3|111467.2|111442.2|111482.3|111457.3|111467.2|111442.2|21
1735840790000|2025-01-02 17:59:50|111469|111444|111468|111443|111471|111446|111466.3|111441.3|27
1735840800000|2025-01-02 18:00:00|111467.6|111442.6|111459.6|111434.6|111467.6|111442.6|111456.1|111431.1|14
1735840810000|2025-01-02 18:00:10|111459.3|111434.3|111462.9|111437.9|111462.9|111437.9|111442.8|111417.8|31
1735840820000|2025-01-02 18:00:20|111461.7|111436.7|111458.8|111433.8|111461.7|111436.7|111458.1|111433.1|14
1735840830000|2025-01-02 18:00:30|111460.2|111435.2|111461.9|111436.9|111461.9|111436.9|111459.9|111434.9|6
1735840840000|2025-01-02 18:00:40|111463.1|111438.1|111468.8|111443.8|111469.6|111444.6|111463.1|111438.1|18
1735840850000|2025-01-02 18:00:50|111467.6|111442.6|111478.3|111453.3|111479|111454|111466.2|111441.2|17
1735840860000|2025-01-02 18:01:00|111479|111454|111514.7|111489.7|111514.7|111489.7|111473.8|111448.8|36
1735840870000|2025-01-02 18:01:10|111513.5|111488.5|111510.2|111485.2|111515.4|111490.4|111505.7|111480.7|15
1735840880000|2025-01-02 18:01:20|111508.7|111483.7|111519.1|111494.1|111519.3|111494.3|111508.7|111483.7|35
1735840890000|2025-01-02 18:01:30|111518|111493|111513.6|111488.6|111518|111493|111510.5|111485.5|27
1735840900000|2025-01-02 18:01:40|111515.3|111490.3|111522.6|111497.6|111524.9|111499.9|111514|111489|26
1735840910000|2025-01-02 18:01:50|111522|111497|111524.5|111499.5|111524.7|111499.7|111517.7|111492.7|26
1735840920000|2025-01-02 18:02:00|111523.3|111498.3|111512.8|111487.8|111526.9|111501.9|111512.8|111487.8|37
1735840930000|2025-01-02 18:02:10|111511.4|111486.4|111502.7|111477.7|111513.3|111488.3|111502.7|111477.7|23
1735840940000|2025-01-02 18:02:20|111501.8|111476.8|111502.1|111477.1|111502.1|111477.1|111498.5|111473.5|8
1735840950000|2025-01-02 18:02:30|111500.9|111475.9|111503.5|111478.5|111504.6|111479.6|111500.7|111475.7|12
1735840960000|2025-01-02 18:02:40|111503.6|111478.6|111527.3|111502.3|111527.3|111502.3|111503.6|111478.6|15
1735840970000|2025-01-02 18:02:50|111528.6|111503.6|111538.4|111513.4|111538.4|111513.4|111527.3|111502.3|18
1735840980000|2025-01-02 18:03:00|111537.4|111512.4|111531.5|111506.5|111537.5|111512.5|111531.5|111506.5|9
1735840990000|2025-01-02 18:03:10|111534.1|111509.1|111533|111508|111534.1|111509.1|111531.9|111506.9|9
1735841000000|2025-01-02 18:03:20|111533.8|111508.8|111533.7|111508.7|111534.1|111509.1|111531.8|111506.8|8
1735841010000|2025-01-02 18:03:30|111532.8|111507.8|111534.8|111509.8|111534.8|111509.8|111527.8|111502.8|12
1735841020000|2025-01-02 18:03:40|111535.1|111510.1|111535.2|111510.2|111535.2|111510.2|111535.1|111510.1|2
1735841030000|2025-01-02 18:03:50|111534.6|111509.6|111535|111510|111535.2|111510.2|111534.6|111509.6|3
1735841040000|2025-01-02 18:04:00|111535.2|111510.2|111535.2|111510.2|111535.3|111510.3|111533.7|111508.7|5
1735841050000|2025-01-02 18:04:10|111535.1|111510.1|111546.9|111521.9|111546.9|111521.9|111535.1|111510.1|23
1735841060000|2025-01-02 18:04:20|111549.9|111524.9|111554.8|111529.8|111554.8|111529.8|111547.4|111522.4|8
1735841070000|2025-01-02 18:04:30|111555.1|111530.1|111536.5|111511.5|111555.1|111530.1|111533.5|111508.5|28
1735841080000|2025-01-02 18:04:40|111535.2|111510.2|111532.8|111507.8|111535.2|111510.2|111530.4|111505.4|12
1735841090000|2025-01-02 18:04:50|111531.5|111506.5|111526.7|111501.7|111531.8|111506.8|111523.7|111498.7|12
1735841100000|2025-01-02 18:05:00|111525.8|111500.8|111512.9|111487.9|111527.7|111502.7|111512.9|111487.9|20
1735841110000|2025-01-02 18:05:10|111512.3|111487.3|111516.2|111491.2|111516.4|111491.4|111511.9|111486.9|6
1735841120000|2025-01-02 18:05:20|111516.5|111491.5|111522.1|111497.1|111522.1|111497.1|111516.5|111491.5|15
1735841130000|2025-01-02 18:05:30|111523.6|111498.6|111520.5|111495.5|111523.6|111498.6|111520.3|111495.3|8
1735841140000|2025-01-02 18:05:40|111519.9|111494.9|111520.6|111495.6|111520.7|111495.7|111519.4|111494.4|7
1735841150000|2025-01-02 18:05:50|111521.9|111496.9|111524.2|111499.2|111525.5|111500.5|111521.9|111496.9|10
1735841160000|2025-01-02 18:06:00|111522.7|111497.7|111519.3|111494.3|111522.7|111497.7|111519|111494|8
1735841170000|2025-01-02 18:06:10|111520.7|111495.7|111517.9|111492.9|111525.4|111500.4|111517.9|111492.9|11
1735841180000|2025-01-02 18:06:20|111519.2|111494.2|111518.9|111493.9|111519.5|111494.5|111517.8|111492.8|4
1735841190000|2025-01-02 18:06:30|111519|111494|111530.1|111505.1|111530.1|111505.1|111517.1|111492.1|11
1735841200000|2025-01-02 18:06:40|111531.5|111506.5|111533.7|111508.7|111543.1|111518.1|111531.5|111506.5|21
1735841210000|2025-01-02 18:06:50|111535.1|111510.1|111539.2|111514.2|111539.2|111514.2|111535.1|111510.1|6
1735841220000|2025-01-02 18:07:00|111540.8|111515.8|111539.1|111514.1|111540.8|111515.8|111537.5|111512.5|10
1735841230000|2025-01-02 18:07:10|111539|111514|111529.5|111504.5|111539.3|111514.3|111526.1|111501.1|12
1735841240000|2025-01-02 18:07:20|111529.7|111504.7|111554.6|111529.6|111558.1|111533.1|111529.7|111504.7|15
1735841250000|2025-01-02 18:07:30|111555.5|111530.5|111552.5|111527.5|111555.5|111530.5|111546.4|111521.4|48
1735841260000|2025-01-02 18:07:40|111549.9|111524.9|111547.1|111522.1|111553.2|111528.2|111547.1|111522.1|19
1735841270000|2025-01-02 18:07:50|111547|111522|111543.2|111518.2|111551.1|111526.1|111542.3|111517.3|17
1735841280000|2025-01-02 18:08:00|111543.1|111518.1|111535.1|111510.1|111543.1|111518.1|111532.6|111507.6|18
1735841290000|2025-01-02 18:08:10|111536.1|111511.1|111540.4|111515.4|111541.8|111516.8|111536.1|111511.1|11
1735841300000|2025-01-02 18:08:20|111539.5|111514.5|111535|111510|111539.5|111514.5|111535|111510|6
1735841310000|2025-01-02 18:08:30|111534.9|111509.9|111533.5|111508.5|111537.4|111512.4|111533.5|111508.5|10
1735841320000|2025-01-02 18:08:40|111532.6|111507.6|111528.2|111503.2|111532.6|111507.6|111524.8|111499.8|19
1735841330000|2025-01-02 18:08:50|111526.7|111501.7|111515.3|111490.3|111526.7|111501.7|111510.2|111485.2|10
1735841340000|2025-01-02 18:09:00|111516.2|111491.2|111512.6|111487.6|111517.1|111492.1|111508.6|111483.6|11
1735841350000|2025-01-02 18:09:10|111513.6|111488.6|111511.3|111486.3|111513.6|111488.6|111510.6|111485.6|11
1735841360000|2025-01-02 18:09:20|111511.4|111486.4|111511.5|111486.5|111511.5|111486.5|111508.9|111483.9|8
1735841370000|2025-01-02 18:09:30|111511.1|111486.1|111517.1|111492.1|111517.1|111492.1|111511.1|111486.1|7
1735841380000|2025-01-02 18:09:40|111520|111495|111531.4|111506.4|111531.4|111506.4|111518.1|111493.1|21
1735841390000|2025-01-02 18:09:50|111532.4|111507.4|111532.5|111507.5|111532.7|111507.7|111531.9|111506.9|5
1735841400000|2025-01-02 18:10:00|111532.1|111507.1|111540.1|111515.1|111544.8|111519.8|111532.1|111507.1|20
1735841410000|2025-01-02 18:10:10|111541|111516|111543.6|111518.6|111543.8|111518.8|111539.5|111514.5|13
1735841420000|2025-01-02 18:10:20|111543.7|111518.7|111547.9|111522.9|111549.9|111524.9|111543.7|111518.7|8
1735841430000|2025-01-02 18:10:30|111548|111523|111549.3|111524.3|111549.3|111524.3|111548|111523|3
1735841440000|2025-01-02 18:10:40|111550.5|111525.5|111558.4|111533.4|111560.8|111535.8|111550.5|111525.5|12
1735841450000|2025-01-02 18:10:50|111560.1|111535.1|111556.2|111531.2|111560.1|111535.1|111556.2|111531.2|8
1735841460000|2025-01-02 18:11:00|111555.9|111530.9|111558.2|111533.2|111559.5|111534.5|111554|111529|8
1735841470000|2025-01-02 18:11:10|111556.7|111531.7|111540.2|111515.2|111556.7|111531.7|111538|111513|18
1735841480000|2025-01-02 18:11:20|111541.4|111516.4|111536.8|111511.8|111548.2|111523.2|111535.6|111510.6|23
1735841490000|2025-01-02 18:11:30|111536.2|111511.2|111533.4|111508.4|111536.7|111511.7|111532.1|111507.1|7
1735841500000|2025-01-02 18:11:40|111532|111507|111536|111511|111537.7|111512.7|111528.9|111503.9|16
1735841510000|2025-01-02 18:11:50|111539.3|111514.3|111543.4|111518.4|111543.4|111518.4|111538|111513|13
1735841520000|2025-01-02 18:12:00|111544.7|111519.7|111551.3|111526.3|111551.7|111526.7|111543.7|111518.7|14
1735841530000|2025-01-02 18:12:10|111553.2|111528.2|111556.1|111531.1|111558.1|111533.1|111553.2|111528.2|6
1735841540000|2025-01-02 18:12:20|111556.6|111531.6|111560.3|111535.3|111560.3|111535.3|111552.7|111527.7|14
1735841550000|2025-01-02 18:12:30|111558.3|111533.3|111555.7|111530.7|111558.3|111533.3|111555.7|111530.7|4
1735841560000|2025-01-02 18:12:40|111557.3|111532.3|111565.4|111540.4|111569.1|111544.1|111556.4|111531.4|23
1735841570000|2025-01-02 18:12:50|111565.1|111540.1|111570.3|111545.3|111573.3|111548.3|111565.1|111540.1|12
1735841580000|2025-01-02 18:13:00|111571.3|111546.3|111557|111532|111571.6|111546.6|111554.4|111529.4|15
1735841590000|2025-01-02 18:13:10|111561.3|111536.3|111562.9|111537.9|111565.6|111540.6|111561.3|111536.3|10
1735841600000|2025-01-02 18:13:20|111561.3|111536.3|111561.1|111536.1|111561.3|111536.3|111559.3|111534.3|9
1735841610000|2025-01-02 18:13:30|111560.8|111535.8|111559.9|111534.9|111561.2|111536.2|111559.3|111534.3|6
1735841620000|2025-01-02 18:13:40|111557.8|111532.8|111560.8|111535.8|111561|111536|111552.5|111527.5|19
1735841630000|2025-01-02 18:13:50|111558.5|111533.5|111552.3|111527.3|111558.5|111533.5|111552.1|111527.1|13
1735841640000|2025-01-02 18:14:00|111550.8|111525.8|111553|111528|111553|111528|111550.5|111525.5|8
1735841650000|2025-01-02 18:14:10|111551.5|111526.5|111546.9|111521.9|111551.5|111526.5|111545.4|111520.4|13
1735841660000|2025-01-02 18:14:20|111548|111523|111557.3|111532.3|111557.3|111532.3|111547.5|111522.5|12
1735841670000|2025-01-02 18:14:30|111558.6|111533.6|111561|111536|111562.9|111537.9|111558.6|111533.6|7
1735841680000|2025-01-02 18:14:40|111560.3|111535.3|111559.8|111534.8|111560.3|111535.3|111559.8|111534.8|4
1735841690000|2025-01-02 18:14:50|111560.3|111535.3|111560.8|111535.8|111561.4|111536.4|111558.4|111533.4|8
1735841700000|2025-01-02 18:15:00|111561.2|111536.2|111578.5|111553.5|111581.7|111556.7|111561.2|111536.2|26
1735841710000|2025-01-02 18:15:10|111580.7|111555.7|111579.9|111554.9|111584.7|111559.7|111579.9|111554.9|9
1735841720000|2025-01-02 18:15:20|111579.8|111554.8|111574.8|111549.8|111579.8|111554.8|111574.8|111549.8|4
1735841730000|2025-01-02 18:15:30|111574.7|111549.7|111574.4|111549.4|111578.1|111553.1|111574.4|111549.4|8
1735841740000|2025-01-02 18:15:40|111574.2|111549.2|111573.7|111548.7|111574.5|111549.5|111573.7|111548.7|6
1735841750000|2025-01-02 18:15:50|111573.9|111548.9|111573.9|111548.9|111573.9|111548.9|111573.9|111548.9|1
1735841760000|2025-01-02 18:16:00|111572.8|111547.8|111578.6|111553.6|111578.7|111553.7|111572.8|111547.8|7
1735841770000|2025-01-02 18:16:10|111578.7|111553.7|111570.7|111545.7|111578.8|111553.8|111570.7|111545.7|26
1735841780000|2025-01-02 18:16:20|111573.3|111548.3|111567|111542|111573.3|111548.3|111563.7|111538.7|18
1735841790000|2025-01-02 18:16:30|111567.3|111542.3|111578.9|111528.9|111579.6|111542.8|111554.8|111519.6|21
1735841800000|2025-01-02 18:16:40|111576.4|111526.4|111550.2|111525.2|111576.4|111538.5|111550.2|111525.2|11
1735841810000|2025-01-02 18:16:50|111549|111524|111534.2|111509.2|111549.2|111524.2|111533.3|111508.3|17
1735841820000|2025-01-02 18:17:00|111532.9|111507.9|111534.6|111509.6|111534.6|111509.6|111531.4|111506.4|12
1735841830000|2025-01-02 18:17:10|111534.7|111509.7|111536.4|111511.4|111536.4|111511.4|111534.7|111509.7|3
1735841840000|2025-01-02 18:17:20|111535.1|111510.1|111535.1|111510.1|111535.1|111510.1|111535|111510|3
1735841850000|2025-01-02 18:17:30|111536.5|111511.5|111545.7|111520.7|111546.9|111521.9|111536.5|111511.5|9
1735841860000|2025-01-02 18:17:40|111546.9|111521.9|111540.1|111515.1|111547.1|111522.1|111540.1|111515.1|8
1735841870000|2025-01-02 18:17:50|111538.5|111513.5|111540.4|111515.4|111540.4|111515.4|111537.3|111512.3|11
1735841880000|2025-01-02 18:18:00|111541.6|111516.6|111542.1|111517.1|111542.1|111517.1|111538.7|111513.7|12
1735841890000|2025-01-02 18:18:10|111542.5|111517.5|111543|111518|111543|111518|111542.5|111517.5|2
1735841900000|2025-01-02 18:18:20|111543.1|111518.1|111530.1|111505.1|111543.1|111518.1|111528.8|111503.8|21
1735841910000|2025-01-02 18:18:30|111531.4|111506.4|111537.6|111512.6|111537.7|111512.7|111531.4|111506.4|7
1735841920000|2025-01-02 18:18:40|111539.1|111514.1|111542.2|111517.2|111543.1|111518.1|111539.1|111514.1|11
1735841930000|2025-01-02 18:18:50|111543.2|111518.2|111539.1|111514.1|111546.6|111521.6|111538|111513|18
1735841940000|2025-01-02 18:19:00|111540.5|111515.5|111550|111525|111551.3|111526.3|111540.5|111515.5|9
1735841950000|2025-01-02 18:19:10|111549.6|111524.6|111551.5|111526.5|111556.9|111531.9|111549.4|111524.4|18
1735841960000|2025-01-02 18:19:20|111550|111525|111543|111518|111550|111525|111538.8|111513.8|20
1735841970000|2025-01-02 18:19:30|111541.8|111516.8|111538.7|111513.7|111541.8|111516.8|111536.1|111511.1|14
1735841980000|2025-01-02 18:19:40|111538.6|111513.6|111534.4|111509.4|111541.3|111516.3|111534.4|111509.4|11
1735841990000|2025-01-02 18:19:50|111535.6|111510.6|111539.9|111514.9|111539.9|111514.9|111535.6|111510.6|6
1735842000000|2025-01-02 18:20:00|111542.1|111517.1|111540.1|111515.1|111550.1|111525.1|111540.1|111515.1|14
1735842010000|2025-01-02 18:20:10|111541.1|111516.1|111547.9|111522.9|111547.9|111522.9|111541.1|111516.1|11
1735842020000|2025-01-02 18:20:20|111546.7|111521.7|111548.1|111523.1|111548.3|111523.3|111545.2|111520.2|12
1735842030000|2025-01-02 18:20:30|111547.9|111522.9|111548.2|111523.2|111549.4|111524.4|111547.8|111522.8|7
1735842040000|2025-01-02 18:20:40|111547.4|111522.4|111547.8|111522.8|111547.8|111522.8|111547.4|111522.4|3
1735842050000|2025-01-02 18:20:50|111547.5|111522.5|111555.7|111530.7|111559.7|111534.7|111547.3|111522.3|16
1735842060000|2025-01-02 18:21:00|111555.6|111530.6|111556.1|111531.1|111557.5|111532.5|111555.2|111530.2|8
1735842070000|2025-01-02 18:21:10|111556|111531|111561.1|111536.1|111561.1|111536.1|111556|111531|10
1735842080000|2025-01-02 18:21:20|111561.3|111536.3|111565.7|111540.7|111567.8|111542.8|111561.3|111536.3|9
1735842090000|2025-01-02 18:21:30|111565.2|111540.2|111577.4|111552.4|111584.7|111559.7|111565.2|111540.2|19
1735842100000|2025-01-02 18:21:40|111583.3|111558.3|111582.9|111557.9|111591.1|111566.1|111576.1|111551.1|15
1735842110000|2025-01-02 18:21:50|111581.3|111556.3|111589.6|111564.6|111593.9|111568.9|111581.3|111556.3|14
1735842120000|2025-01-02 18:22:00|111590.9|111565.9|111592.7|111567.7|111594|111569|111589.3|111564.3|17
1735842130000|2025-01-02 18:22:10|111592.3|111567.3|111592.6|111567.6|111596.4|111571.4|111591.9|111566.9|9
1735842140000|2025-01-02 18:22:20|111592.7|111567.7|111592.1|111567.1|111592.7|111567.7|111590.8|111565.8|7
1735842150000|2025-01-02 18:22:30|111593.3|111568.3|111592.5|111567.5|111595.5|111570.5|111591.9|111566.9|6
1735842160000|2025-01-02 18:22:40|111591.3|111566.3|111582.5|111557.5|111591.4|111566.4|111578.9|111553.9|14
1735842170000|2025-01-02 18:22:50|111581|111556|111582.6|111557.6|111582.6|111557.6|111581|111556|3
1735842180000|2025-01-02 18:23:00|111585.3|111560.3|111580.9|111555.9|111585.3|111560.3|111578.6|111553.6|6
1735842190000|2025-01-02 18:23:10|111579.5|111554.5|111571.6|111546.6|111580.8|111555.8|111567.1|111542.1|28
1735842200000|2025-01-02 18:23:20|111571.5|111546.5|111572.8|111547.8|111574.6|111549.6|111569.4|111544.4|26
1735842210000|2025-01-02 18:23:30|111571.5|111546.5|111552.9|111527.9|111571.5|111546.5|111549.5|111524.5|23
1735842220000|2025-01-02 18:23:40|111551.3|111526.3|111555|111530|111555|111530|111550|111525|9
1735842230000|2025-01-02 18:23:50|111556.2|111531.2|111560.7|111535.7|111560.7|111535.7|111556.2|111531.2|5
1735842240000|2025-01-02 18:24:00|111562.2|111537.2|111564.2|111539.2|111564.6|111539.6|111560.5|111535.5|16
1735842250000|2025-01-02 18:24:10|111564|111539|111566.5|111541.5|111566.5|111541.5|111564|111539|4
1735842260000|2025-01-02 18:24:20|111569.9|111544.9|111567.1|111542.1|111569.9|111544.9|111564.7|111539.7|7
1735842270000|2025-01-02 18:24:30|111566.5|111541.5|111567.1|111542.1|111567.1|111542.1|111566.5|111541.5|2
1735842280000|2025-01-02 18:24:40|111567.6|111542.6|111567.6|111542.6|111569|111544|111566.2|111541.2|8
1735842290000|2025-01-02 18:24:50|111567.8|111542.8|111570.5|111545.5|111573.6|111548.6|111567.8|111542.8|13
1735842300000|2025-01-02 18:25:00|111571.4|111546.4|111563.5|111538.5|111571.6|111546.6|111563.5|111538.5|10
1735842310000|2025-01-02 18:25:10|111564.8|111539.8|111571.1|111546.1|111575.1|111550.1|111564.8|111539.8|9
1735842320000|2025-01-02 18:25:20|111572.5|111547.5|111577.5|111552.5|111578.7|111553.7|111571|111546|14
1735842330000|2025-01-02 18:25:30|111579.2|111554.2|111582.5|111557.5|111585.4|111560.4|111579.2|111554.2|8
1735842340000|2025-01-02 18:25:40|111584.1|111559.1|111588.3|111563.3|111588.3|111563.3|111584.1|111559.1|4
1735842350000|2025-01-02 18:25:50|111585.9|111560.9|111585.7|111560.7|111586|111561|111579.6|111554.6|8
1735842360000|2025-01-02 18:26:00|111585.5|111560.5|111565.4|111540.4|111585.5|111560.5|111565.4|111540.4|17
1735842370000|2025-01-02 18:26:10|111566.6|111541.6|111570.3|111545.3|111570.3|111545.3|111565.2|111540.2|15
1735842380000|2025-01-02 18:26:20|111571.7|111546.7|111568.1|111543.1|111571.7|111546.7|111566.9|111541.9|7
1735842390000|2025-01-02 18:26:30|111568.7|111543.7|111568.4|111543.4|111568.7|111543.7|111568.4|111543.4|2
1735842400000|2025-01-02 18:26:40|111569.7|111544.7|111579.3|111554.3|111579.3|111554.3|111569.7|111544.7|11
1735842410000|2025-01-02 18:26:50|111580.5|111555.5|111584.7|111559.7|111584.7|111559.7|111580.5|111555.5|4
1735842420000|2025-01-02 18:27:00|111582.9|111557.9|111586.2|111561.2|111593.8|111568.8|111582.9|111557.9|22
1735842430000|2025-01-02 18:27:10|111587.5|111562.5|111590.9|111565.9|111592.4|111567.4|111587.5|111562.5|14
1735842440000|2025-01-02 18:27:20|111590.1|111565.1|111584.3|111559.3|111590.3|111565.3|111580.4|111555.4|28
1735842450000|2025-01-02 18:27:30|111584.1|111559.1|111581.1|111556.1|111587|111562|111578.9|111553.9|21
1735842460000|2025-01-02 18:27:40|111582.6|111557.6|111576.3|111551.3|111583.8|111558.8|111572.7|111547.7|15
1735842470000|2025-01-02 18:27:50|111576.5|111551.5|111570.3|111545.3|111576.5|111551.5|111567.9|111542.9|10
1735842480000|2025-01-02 18:28:00|111567.6|111542.6|111568.9|111543.9|111571.6|111546.6|111567.6|111542.6|11
1735842500000|2025-01-02 18:28:20|111569|111544|111574.9|111549.9|111574.9|111549.9|111569|111544|11
1735842510000|2025-01-02 18:28:30|111573.7|111548.7|111575.8|111550.8|111581.5|111556.5|111573.1|111548.1|13
1735842520000|2025-01-02 18:28:40|111577.1|111552.1|111576.4|111551.4|111577.3|111552.3|111575.2|111550.2|6
1735842530000|2025-01-02 18:28:50|111576.8|111551.8|111577.1|111552.1|111578.2|111553.2|111575|111550|8
1735842540000|2025-01-02 18:29:00|111577.2|111552.2|111579.5|111554.5|111579.5|111554.5|111577.1|111552.1|6
1735842550000|2025-01-02 18:29:10|111579.7|111554.7|111579.5|111554.5|111581.4|111556.4|111579.5|111554.5|7
1735842560000|2025-01-02 18:29:20|111579.8|111554.8|111578.1|111553.1|111579.8|111554.8|111578.1|111553.1|5
1735842570000|2025-01-02 18:29:30|111577.9|111552.9|111568.7|111543.7|111577.9|111552.9|111565.6|111540.6|14
1735842580000|2025-01-02 18:29:40|111570.5|111545.5|111570.3|111545.3|111571.7|111546.7|111570.2|111545.2|7
1735842590000|2025-01-02 18:29:50|111570.2|111545.2|111570.3|111545.3|111570.3|111545.3|111569.7|111544.7|3
1735842600000|2025-01-02 18:30:00|111569.8|111544.8|111575.8|111550.8|111576.4|111551.4|111569.8|111544.8|14
1735842610000|2025-01-02 18:30:10|111574.2|111549.2|111584.7|111559.7|111589|111564|111571.6|111546.6|20
1735842620000|2025-01-02 18:30:20|111585|111560|111585.5|111535.5|111588.9|111560|111576|111535.5|9
1735842630000|2025-01-02 18:30:30|111586.3|111536.3|111589|111539|111589|111539|111586.3|111536.3|7
1735842640000|2025-01-02 18:30:40|111592.9|111542.9|111593.3|111543.3|111595.4|111555.2|111577.9|111542.9|9
1735842650000|2025-01-02 18:30:50|111594.6|111544.6|111594.9|111544.9|111595.2|111545.2|111593.6|111543.6|6
1735842660000|2025-01-02 18:31:00|111595.8|111545.8|111592.7|111542.7|111597.8|111547.8|111588.4|111538.4|18
1735842670000|2025-01-02 18:31:10|111592.6|111542.6|111592.7|111542.7|111595.2|111545.2|111592.6|111542.6|5
1735842680000|2025-01-02 18:31:20|111592.6|111542.6|111592.8|111542.8|111592.8|111542.8|111592.6|111542.6|2
1735842690000|2025-01-02 18:31:30|111592.9|111542.9|111593.5|111543.5|111594.2|111544.2|111592.9|111542.9|7
1735842700000|2025-01-02 18:31:40|111593.8|111543.8|111593.2|111543.2|111593.8|111543.8|111593|111543|4
1735842710000|2025-01-02 18:31:50|111594.5|111544.5|111600.9|111575.9|111613.6|111575.9|111594.4|111544.4|22
1735842720000|2025-01-02 18:32:00|111601|111576|111593.4|111568.4|111601|111576|111591.2|111566.2|11
1735842730000|2025-01-02 18:32:10|111593.2|111568.2|111592.8|111567.8|111593.2|111568.2|111592.8|111567.8|2
1735842740000|2025-01-02 18:32:20|111593.1|111568.1|111599.8|111574.8|111599.8|111574.8|111592.5|111567.5|9
1735842750000|2025-01-02 18:32:30|111598.5|111573.5|111599.8|111574.8|111599.8|111574.8|111598.5|111573.5|3
1735842760000|2025-01-02 18:32:40|111600.5|111575.5|111601.7|111576.7|111602.2|111577.2|111600.5|111575.5|4
1735842770000|2025-01-02 18:32:50|111602.1|111577.1|111601.2|111576.2|111605.9|111580.9|111600.7|111575.7|11
1735842780000|2025-01-02 18:33:00|111602.3|111577.3|111603|111578|111603|111578|111602.3|111577.3|3
1735842790000|2025-01-02 18:33:10|111602.9|111577.9|111603.2|111578.2|111608.1|111583.1|111602.8|111577.8|16
1735842800000|2025-01-02 18:33:20|111602.2|111577.2|111606|111581|111606|111581|111602.2|111577.2|4
1735842810000|2025-01-02 18:33:30|111606.1|111581.1|111603.9|111578.9|111606.2|111581.2|111602.5|111577.5|11
1735842820000|2025-01-02 18:33:40|111603.8|111578.8|111595.7|111570.7|111603.8|111578.8|111593.9|111568.9|7
1735842830000|2025-01-02 18:33:50|111601.7|111576.7|111605|111580|111607.3|111582.3|111600.9|111575.9|10
1735842840000|2025-01-02 18:34:00|111606.2|111581.2|111605.3|111580.3|111606.2|111581.2|111604.6|111579.6|9
1735842850000|2025-01-02 18:34:10|111604.1|111579.1|111608.5|111583.5|111608.5|111583.5|111604.1|111579.1|8
1735842860000|2025-01-02 18:34:20|111608.6|111583.6|111613.1|111588.1|111613.1|111588.1|111608|111583|11
1735842870000|2025-01-02 18:34:30|111611.3|111586.3|111607.8|111582.8|111611.3|111586.3|111606.5|111581.5|5
1735842880000|2025-01-02 18:34:40|111608.3|111583.3|111613.1|111588.1|111613.1|111588.1|111608.3|111583.3|11
1735842890000|2025-01-02 18:34:50|111614.9|111589.9|111609|111584|111615.3|111590.3|111607.3|111582.3|11
1735842900000|2025-01-02 18:35:00|111610.3|111585.3|111615.3|111590.3|111619.3|111594.3|111610.3|111585.3|5
1735842910000|2025-01-02 18:35:10|111615.5|111590.5|111616.9|111591.9|111617.4|111592.4|111615.5|111590.5|4
1735842920000|2025-01-02 18:35:20|111617.3|111592.3|111627.3|111602.3|111630.9|111605.9|111609.7|111584.7|16
1735842930000|2025-01-02 18:35:30|111627.4|111602.4|111652.3|111602.3|111656.5|111606.5|111625.4|111600.4|25
1735842940000|2025-01-02 18:35:40|111654.4|111604.4|111637.2|111612.2|111654.4|111619.1|111633.9|111604.4|16
1735842950000|2025-01-02 18:35:50|111638.8|111613.8|111636.2|111611.2|111642.1|111617.1|111633.4|111608.4|33
1735842960000|2025-01-02 18:36:00|111637.8|111612.8|111630.1|111605.1|111640.1|111615.1|111630.1|111605.1|23
1735842970000|2025-01-02 18:36:10|111629.9|111604.9|111618.8|111593.8|111629.9|111604.9|111616.3|111591.3|39
1735842980000|2025-01-02 18:36:20|111620.1|111595.1|111623.9|111598.9|111625.7|111600.7|111620.1|111595.1|11
1735842990000|2025-01-02 18:36:30|111625.1|111600.1|111616.7|111591.7|111626.2|111601.2|111616.3|111591.3|24
1735843000000|2025-01-02 18:36:40|111613.8|111588.8|111618.7|111593.7|111620.3|111595.3|111613.8|111588.8|16
1735843010000|2025-01-02 18:36:50|111619.1|111594.1|111616.5|111591.5|111619.4|111594.4|111613.3|111588.3|16
1735843020000|2025-01-02 18:37:00|111616.6|111591.6|111616.2|111591.2|111619.1|111594.1|111615.3|111590.3|8
1735843030000|2025-01-02 18:37:10|111616|111591|111605.7|111580.7|111616|111591|111602.7|111577.7|11
1735843040000|2025-01-02 18:37:20|111604.1|111579.1|111605.2|111580.2|111605.2|111580.2|111603.8|111578.8|4
1735843050000|2025-01-02 18:37:30|111605.1|111580.1|111605|111580|111605.1|111580.1|111603.6|111578.6|4
1735843060000|2025-01-02 18:37:40|111604.9|111579.9|111603.8|111578.8|111604.9|111579.9|111603.8|111578.8|2
1735843070000|2025-01-02 18:37:50|111605|111580|111604.5|111579.5|111605.1|111580.1|111603.8|111578.8|5
1735843080000|2025-01-02 18:38:00|111604.6|111579.6|111608.4|111583.4|111608.4|111583.4|111601.9|111576.9|6
1735843090000|2025-01-02 18:38:10|111609.6|111584.6|111611.2|111586.2|111611.2|111586.2|111607.9|111582.9|8
1735843100000|2025-01-02 18:38:20|111610.6|111585.6|111610.5|111585.5|111611.8|111586.8|111610.5|111585.5|4
1735843110000|2025-01-02 18:38:30|111611.8|111586.8|111612.2|111587.2|111612.2|111587.2|111611.8|111586.8|3
1735843120000|2025-01-02 18:38:40|111614|111589|111613.9|111588.9|111614|111589|111612.4|111587.4|3
1735843130000|2025-01-02 18:38:50|111616.8|111591.8|111616.2|111591.2|111618.7|111593.7|111616.2|111591.2|3
1735843140000|2025-01-02 18:39:00|111616.3|111591.3|111613.6|111588.6|111616.5|111591.5|111613.6|111588.6|5
1735843150000|2025-01-02 18:39:10|111614.9|111589.9|111616.5|111591.5|111616.5|111591.5|111614.9|111589.9|3
1735843160000|2025-01-02 18:39:20|111618|111593|111615.4|111590.4|111618.1|111593.1|111615.4|111590.4|4
1735843170000|2025-01-02 18:39:30|111615.6|111590.6|111629|111604|111629.6|111604.6|111615.6|111590.6|15
1735843180000|2025-01-02 18:39:40|111630.9|111605.9|111636.1|111611.1|111636.1|111611.1|111630.9|111605.9|11
1735843190000|2025-01-02 18:39:50|111636|111611|111632|111607|111636|111611|111629.6|111604.6|7
1735843200000|2025-01-02 18:40:00|111631.4|111606.4|111630.5|111605.5|111632.5|111607.5|111630.5|111605.5|7
1735843210000|2025-01-02 18:40:10|111629.7|111604.7|111629.9|111604.9|111629.9|111604.9|111629.7|111604.7|2
1735843220000|2025-01-02 18:40:20|111627.4|111602.4|111625.1|111600.1|111627.4|111602.4|111623.9|111598.9|5
1735843230000|2025-01-02 18:40:30|111626.6|111601.6|111632.9|111607.9|111632.9|111607.9|111624.6|111599.6|11
1735843240000|2025-01-02 18:40:40|111634.3|111609.3|111633.7|111608.7|111635|111610|111632.9|111607.9|7
1735843250000|2025-01-02 18:40:50|111632.2|111607.2|111633.8|111608.8|111634.3|111609.3|111631|111606|12
1735843260000|2025-01-02 18:41:00|111632.6|111607.6|111638|111613|111638|111613|111632.6|111607.6|12
1735843270000|2025-01-02 18:41:10|111638.4|111613.4|111642.4|111617.4|111643.8|111618.8|111638.4|111613.4|8
1735843280000|2025-01-02 18:41:20|111641.2|111616.2|111641.3|111616.3|111641.6|111616.6|111640.2|111615.2|9
1735843290000|2025-01-02 18:41:30|111641.6|111616.6|111642.3|111617.3|111642.3|111617.3|111641.6|111616.6|4
1735843300000|2025-01-02 18:41:40|111642.1|111617.1|111639.9|111614.9|111642.1|111617.1|111638.1|111613.1|6
1735843310000|2025-01-02 18:41:50|111640.5|111615.5|111632.1|111607.1|111640.5|111615.5|111632.1|111607.1|6
1735843320000|2025-01-02 18:42:00|111633.6|111608.6|111635.3|111610.3|111635.7|111610.7|111633.6|111608.6|7
1735843330000|2025-01-02 18:42:10|111633.9|111608.9|111633.5|111608.5|111633.9|111608.9|111633.5|111608.5|3
1735843340000|2025-01-02 18:42:20|111633.4|111608.4|111617.2|111592.2|111633.4|111608.4|111617|111592|9
1735843350000|2025-01-02 18:42:30|111616.8|111591.8|111616.8|111591.8|111616.8|111591.8|111616.8|111591.8|1
1735843360000|2025-01-02 18:42:40|111616.9|111591.9|111621.1|111596.1|111622.3|111597.3|111616.9|111591.9|5
1735843370000|2025-01-02 18:42:50|111620.8|111595.8|111619.3|111594.3|111620.8|111595.8|111619.3|111594.3|2
1735843380000|2025-01-02 18:43:00|111618|111593|111604.7|111579.7|111618|111593|111604.7|111579.7|12
1735843390000|2025-01-02 18:43:10|111604.2|111579.2|111607.2|111582.2|111609.1|111584.1|111601.7|111576.7|11
1735843400000|2025-01-02 18:43:20|111607.8|111582.8|111607.1|111582.1|111612.1|111587.1|111607.1|111582.1|9
1735843410000|2025-01-02 18:43:30|111608.3|111583.3|111603.1|111578.1|111608.5|111583.5|111601.9|111576.9|9
1735843420000|2025-01-02 18:43:40|111599.7|111574.7|111587.1|111562.1|111601|111576|111584.9|111559.9|13
1735843430000|2025-01-02 18:43:50|111588.3|111563.3|111594.8|111569.8|111596.4|111571.4|111588.3|111563.3|10
1735843440000|2025-01-02 18:44:00|111594.9|111569.9|111592.1|111567.1|111595|111570|111588.3|111563.3|9
1735843450000|2025-01-02 18:44:10|111592.3|111567.3|111591.6|111566.6|111592.8|111567.8|111591|111566|5
1735843460000|2025-01-02 18:44:20|111590.3|111565.3|111586.2|111561.2|111590.3|111565.3|111585.3|111560.3|10
1735843470000|2025-01-02 18:44:30|111584.8|111559.8|111583.2|111558.2|111586.2|111561.2|111580|111555|8
1735843480000|2025-01-02 18:44:40|111582|111557|111579.3|111554.3|111582|111557|111579.3|111554.3|5
1735843490000|2025-01-02 18:44:50|111578.1|111553.1|111577.5|111552.5|111578.1|111553.1|111577.5|111552.5|4
1735843500000|2025-01-02 18:45:00|111578.7|111553.7|111576.6|111551.6|111579.2|111554.2|111570.5|111545.5|18
1735843510000|2025-01-02 18:45:10|111576.7|111551.7|111573.9|111548.9|111576.7|111551.7|111571.1|111546.1|10
1735843520000|2025-01-02 18:45:20|111572.6|111547.6|111576.4|111551.4|111576.4|111551.4|111572.6|111547.6|7
1735843530000|2025-01-02 18:45:30|111577.7|111552.7|111581.3|111556.3|111581.9|111556.9|111577.7|111552.7|7
1735843540000|2025-01-02 18:45:40|111581.2|111556.2|111581.1|111556.1|111581.2|111556.2|111581.1|111556.1|2
1735843550000|2025-01-02 18:45:50|111579.8|111554.8|111574.6|111549.6|111580|111555|111574.6|111549.6|10
1735843560000|2025-01-02 18:46:00|111574.4|111549.4|111579.7|111554.7|111579.7|111554.7|111571.3|111546.3|13
1735843570000|2025-01-02 18:46:10|111579.1|111554.1|111580.6|111555.6|111580.6|111555.6|111578.5|111553.5|5
1735843580000|2025-01-02 18:46:20|111584.3|111559.3|111586.4|111561.4|111586.4|111561.4|111580.4|111555.4|9
1735843590000|2025-01-02 18:46:30|111586.2|111561.2|111583.8|111558.8|111586.2|111561.2|111583.8|111558.8|4
1735843600000|2025-01-02 18:46:40|111585.1|111560.1|111598.4|111573.4|111598.4|111573.4|111585.1|111560.1|8
1735843610000|2025-01-02 18:46:50|111599.8|111574.8|111597.8|111572.8|111602.8|111577.8|111597.8|111572.8|13
1735843620000|2025-01-02 18:47:00|111596.6|111571.6|111587.6|111562.6|111598.1|111573.1|111587.4|111562.4|8
1735843630000|2025-01-02 18:47:10|111585.9|111560.9|111585.8|111560.8|111588.1|111563.1|111582.8|111557.8|7
1735843640000|2025-01-02 18:47:20|111585.6|111560.6|111585.6|111560.6|111585.6|111560.6|111585.5|111560.5|3
1735843650000|2025-01-02 18:47:30|111585.5|111560.5|111585.4|111560.4|111585.5|111560.5|111585.4|111560.4|2
1735843660000|2025-01-02 18:47:40|111587|111562|111587|111562|111587|111562|111587|111562|1
1735843670000|2025-01-02 18:47:50|111586.7|111561.7|111587.1|111562.1|111587.9|111562.9|111585.2|111560.2|6
1735843680000|2025-01-02 18:48:00|111586.9|111561.9|111586.2|111561.2|111587.6|111562.6|111583.2|111558.2|9
1735843690000|2025-01-02 18:48:10|111587.9|111562.9|111587.6|111562.6|111589.3|111564.3|111587.5|111562.5|6
1735843700000|2025-01-02 18:48:20|111588.4|111563.4|111589.7|111564.7|111589.7|111564.7|111588.4|111563.4|2
1735843710000|2025-01-02 18:48:30|111596|111571|111599.9|111574.9|111601.5|111576.5|111594.9|111569.9|13
1735843720000|2025-01-02 18:48:40|111598.7|111573.7|111606.7|111581.7|111606.7|111581.7|111598.7|111573.7|7
1735843730000|2025-01-02 18:48:50|111606.8|111581.8|111616.9|111591.9|111618.6|111593.6|111606.1|111581.1|12
1735843740000|2025-01-02 18:49:00|111617|111592|111618.2|111593.2|111618.2|111593.2|111610.2|111585.2|6
1735843750000|2025-01-02 18:49:10|111620.4|111595.4|111614.3|111589.3|111620.4|111595.4|111611.4|111586.4|7
1735843760000|2025-01-02 18:49:20|111615.9|111590.9|111614.2|111589.2|111616.2|111591.2|111614.2|111589.2|3
1735843770000|2025-01-02 18:49:30|111613.7|111588.7|111622.4|111597.4|111624.9|111599.9|111613.6|111588.6|13
1735843780000|2025-01-02 18:49:40|111622.6|111597.6|111617.1|111592.1|111625.7|111600.7|111615.5|111590.5|14
1735843790000|2025-01-02 18:49:50|111615.6|111590.6|111614|111589|111615.6|111590.6|111611.9|111586.9|17
1735843800000|2025-01-02 18:50:00|111615.2|111590.2|111623|111598|111623|111598|111614|111589|10
1735843810000|2025-01-02 18:50:10|111623.5|111598.5|111615.3|111590.3|111627.9|111602.9|111614.1|111589.1|22
1735843820000|2025-01-02 18:50:20|111610.9|111585.9|111608.8|111583.8|111612.1|111587.1|111606|111581|23
1735843830000|2025-01-02 18:50:30|111607.3|111582.3|111613|111588|111615.2|111590.2|111607.2|111582.2|19
1735843840000|2025-01-02 18:50:40|111612.9|111587.9|111616.7|111591.7|111616.9|111591.9|111612.9|111587.9|8
1735843850000|2025-01-02 18:50:50|111619.1|111594.1|111621.8|111596.8|111626.1|111601.1|111617.2|111592.2|32
1735843860000|2025-01-02 18:51:00|111623.6|111598.6|111631.9|111606.9|111636.9|111611.9|111621.9|111596.9|32
1735843870000|2025-01-02 18:51:10|111630.4|111605.4|111634.8|111609.8|111635.7|111610.7|111630.2|111605.2|7
1735843880000|2025-01-02 18:51:20|111633.9|111608.9|111618.9|111593.9|111634.7|111609.7|111618.9|111593.9|14
1735843890000|2025-01-02 18:51:30|111617.9|111592.9|111623.5|111598.5|111624.6|111599.6|111615.1|111590.1|16
1735843900000|2025-01-02 18:51:40|111626.2|111601.2|111623.8|111598.8|111629.5|111604.5|111623.8|111598.8|7
1735843910000|2025-01-02 18:51:50|111626.1|111601.1|111625.8|111600.8|111632.2|111607.2|111625.6|111600.6|7
1735843920000|2025-01-02 18:52:00|111626|111601|111626.7|111601.7|111626.9|111601.9|111624.9|111599.9|4
1735843930000|2025-01-02 18:52:10|111622.9|111597.9|111624.8|111599.8|111624.8|111599.8|111620|111595|9
1735843940000|2025-01-02 18:52:20|111627.1|111602.1|111630.9|111605.9|111630.9|111605.9|111627.1|111602.1|7
1735843950000|2025-01-02 18:52:30|111634.4|111609.4|111642.8|111617.8|111642.8|111617.8|111630.2|111605.2|22
1735843960000|2025-01-02 18:52:40|111638.6|111613.6|111636.7|111611.7|111643.5|111618.5|111635.8|111610.8|11
1735843970000|2025-01-02 18:52:50|111636.1|111611.1|111642.1|111617.1|111642.1|111617.1|111636.1|111611.1|9
1735843980000|2025-01-02 18:53:00|111643.6|111618.6|111642|111617|111646.6|111621.6|111641.8|111616.8|9
1735843990000|2025-01-02 18:53:10|111640.3|111615.3|111646.2|111621.2|111646.8|111621.8|111639|111614|18
1735844000000|2025-01-02 18:53:20|111643.2|111618.2|111644.6|111619.6|111646|111621|111641.4|111616.4|5
1735844010000|2025-01-02 18:53:30|111644.4|111619.4|111644.5|111619.5|111644.5|111619.5|111644.4|111619.4|2
1735844020000|2025-01-02 18:53:40|111641.7|111616.7|111641.8|111616.8|111644.4|111619.4|111641.7|111616.7|6
1735844030000|2025-01-02 18:53:50|111640.5|111615.5|111641.8|111616.8|111641.8|111616.8|111640.5|111615.5|2
1735844040000|2025-01-02 18:54:00|111642|111617|111641.9|111616.9|111642|111617|111641.9|111616.9|2
1735844050000|2025-01-02 18:54:10|111639.4|111614.4|111645.9|111620.9|111645.9|111620.9|111632.9|111607.9|18
1735844060000|2025-01-02 18:54:20|111647.4|111622.4|111647.9|111622.9|111649.2|111624.2|111647.4|111622.4|6
1735844070000|2025-01-02 18:54:30|111643.5|111618.5|111647.2|111622.2|111647.9|111622.9|111643.5|111618.5|5
1735844080000|2025-01-02 18:54:40|111646.2|111621.2|111651.7|111626.7|111652.5|111627.5|111646.2|111621.2|11
1735844090000|2025-01-02 18:54:50|111651.6|111626.6|111652.7|111627.7|111652.7|111627.7|111647.7|111622.7|9
1735844100000|2025-01-02 18:55:00|111651.5|111626.5|111646.8|111621.8|111653.3|111628.3|111643.6|111618.6|19
1735844110000|2025-01-02 18:55:10|111647.1|111622.1|111650.1|111625.1|111652.5|111627.5|111645.9|111620.9|16
1735844120000|2025-01-02 18:55:20|111649.3|111624.3|111655.2|111630.2|111655.2|111630.2|111649.3|111624.3|5
1735844130000|2025-01-02 18:55:30|111653.2|111628.2|111653.2|111628.2|111656.6|111631.6|111645.5|111620.5|17
1735844140000|2025-01-02 18:55:40|111654.7|111629.7|111649.3|111624.3|111655.3|111630.3|111645.5|111620.5|11
1735844150000|2025-01-02 18:55:50|111651.5|111626.5|111654.3|111629.3|111654.3|111629.3|111647|111622|19
1735844160000|2025-01-02 18:56:00|111651.3|111626.3|111657.2|111632.2|111659.2|111634.2|111649.9|111624.9|11
1735844170000|2025-01-02 18:56:10|111659.2|111634.2|111650.5|111625.5|111659.2|111634.2|111646.2|111621.2|13
1735844180000|2025-01-02 18:56:20|111649.4|111624.4|111659|111634|111668.2|111634.1|111645.9|111614.6|13
1735844190000|2025-01-02 18:56:30|111673.4|111623.4|111665.8|111615.8|111674.4|111624.4|111665.8|111615.8|12
1735844200000|2025-01-02 18:56:40|111668.2|111618.2|111657.4|111632.4|111668.6|111635.5|111657.4|111615.9|13
1735844210000|2025-01-02 18:56:50|111657.7|111632.7|111660.8|111635.8|111660.8|111635.8|111655.8|111630.8|9
1735844220000|2025-01-02 18:57:00|111659.9|111634.9|111657.2|111632.2|111662.5|111637.5|111653.7|111628.7|20
1735844230000|2025-01-02 18:57:10|111657.1|111632.1|111647.8|111622.8|111657.4|111632.4|111646.5|111621.5|23
1735844240000|2025-01-02 18:57:20|111647.6|111622.6|111644.3|111619.3|111648.5|111623.5|111638.2|111613.2|23
1735844250000|2025-01-02 18:57:30|111642.9|111617.9|111658.5|111633.5|111662|111637|111639|111614|59
1735844260000|2025-01-02 18:57:40|111660.7|111635.7|111664.9|111639.9|111666.8|111641.8|111652|111627|67
1735844270000|2025-01-02 18:57:50|111665.4|111640.4|111669.3|111644.3|111671.2|111646.2|111656.9|111631.9|53
1735844280000|2025-01-02 18:58:00|111670|111645|111683.6|111658.6|111685.1|111660.1|111664.8|111639.8|63
1735844290000|2025-01-02 18:58:10|111682.8|111657.8|111676.9|111651.9|111683.8|111658.8|111675.6|111650.6|33
1735844300000|2025-01-02 18:58:20|111675.3|111650.3|111673.1|111648.1|111675.3|111650.3|111669.8|111644.8|26
1735844310000|2025-01-02 18:58:30|111671.1|111646.1|111677.5|111652.5|111680|111655|111670.9|111645.9|33
1735844320000|2025-01-02 18:58:40|111676.5|111651.5|111686.5|111661.5|111687.7|111662.7|111676|111651|58
1735844330000|2025-01-02 18:58:50|111685.3|111660.3|111684|111659|111686.7|111661.7|111681.1|111656.1|16
1735844340000|2025-01-02 18:59:00|111683.2|111658.2|111689.3|111664.3|111690|111665|111681.6|111656.6|31
1735844350000|2025-01-02 18:59:10|111687.3|111662.3|111686.3|111661.3|111693.9|111668.9|111682.6|111657.6|42
1735844360000|2025-01-02 18:59:20|111687.3|111662.3|111681.3|111656.3|111693.5|111668.5|111681.3|111656.3|16
1735844370000|2025-01-02 18:59:30|111681.4|111656.4|111683.3|111658.3|111684.6|111659.6|111681.4|111656.4|5
1735844380000|2025-01-02 18:59:40|111683.1|111658.1|111675.7|111650.7|111685|111660|111675.7|111650.7|10
1735844390000|2025-01-02 18:59:50|111677.9|111652.9|111670.5|111645.5|111681.7|111656.7|111670.5|111645.5|8
1735844400000|2025-01-02 19:00:00|111670.3|111645.3|111665.8|111640.8|111671.7|111646.7|111661.5|111636.5|18
1735844410000|2025-01-02 19:00:10|111667|111642|111674.6|111649.6|111674.6|111649.6|111667|111642|10
1735844420000|2025-01-02 19:00:20|111676.1|111651.1|111686.9|111661.9|111686.9|111661.9|111676.1|111651.1|13
1735844430000|2025-01-02 19:00:30|111686.3|111661.3|111684.2|111659.2|111687.4|111662.4|111677.7|111652.7|17
1735844440000|2025-01-02 19:00:40|111684.4|111659.4|111684.7|111659.7|111686.6|111661.6|111680|111655|16
1735844450000|2025-01-02 19:00:50|111683.8|111658.8|111682.1|111657.1|111683.8|111658.8|111682.1|111657.1|7
1735844460000|2025-01-02 19:01:00|111680.3|111655.3|111686.3|111661.3|111688.1|111663.1|111680.3|111655.3|22
1735844470000|2025-01-02 19:01:10|111687.4|111662.4|111700.4|111675.4|111701.5|111676.5|111687.3|111662.3|21
1735844480000|2025-01-02 19:01:20|111699.1|111674.1|111702.5|111677.5|111704.3|111679.3|111696.8|111671.8|12
1735844490000|2025-01-02 19:01:30|111702.4|111677.4|111670.2|111645.2|111705|111680|111670.2|111645.2|36
1735844500000|2025-01-02 19:01:40|111671.3|111646.3|111666.5|111641.5|111674.1|111649.1|111666.5|111641.5|13
1735844510000|2025-01-02 19:01:50|111666.4|111641.4|111668|111643|111668.1|111643.1|111666|111641|11
1735844520000|2025-01-02 19:02:00|111667.4|111642.4|111660.9|111635.9|111674.2|111649.2|111658|111633|51
1735844530000|2025-01-02 19:02:10|111660.6|111635.6|111649.8|111624.8|111665.2|111640.2|111649.8|111624.8|34
1735844540000|2025-01-02 19:02:20|111651.5|111626.5|111652|111627|111660.2|111635.2|111649.7|111624.7|25
1735844550000|2025-01-02 19:02:30|111651|111626|111656.8|111631.8|111660|111635|111651|111626|18
1735844560000|2025-01-02 19:02:40|111657.8|111632.8|111653|111628|111658.7|111633.7|111653|111628|9
1735844570000|2025-01-02 19:02:50|111653.8|111628.8|111660.5|111635.5|111660.5|111635.5|111653.2|111628.2|11
1735844580000|2025-01-02 19:03:00|111659.5|111634.5|111657.8|111632.8|111659.7|111634.7|111657.8|111632.8|6
1735844590000|2025-01-02 19:03:10|111656.7|111631.7|111655.1|111630.1|111656.7|111631.7|111654.5|111629.5|5
1735844600000|2025-01-02 19:03:20|111656.2|111631.2|111667.6|111642.6|111667.6|111642.6|111655.8|111630.8|14
1735844610000|2025-01-02 19:03:30|111666.9|111641.9|111666|111641|111667|111642|111666|111641|4
1735844620000|2025-01-02 19:03:40|111666.1|111641.1|111664.8|111639.8|111666.2|111641.2|111664.8|111639.8|8
1735844630000|2025-01-02 19:03:50|111666.2|111641.2|111667.8|111642.8|111667.8|111642.8|111666.2|111641.2|5
1735844640000|2025-01-02 19:04:00|111667.4|111642.4|111667.9|111642.9|111667.9|111642.9|111666.8|111641.8|6
1735844650000|2025-01-02 19:04:10|111667|111642|111663.9|111638.9|111667|111642|111661.3|111636.3|9
1735844660000|2025-01-02 19:04:20|111664.8|111639.8|111653.3|111628.3|111665.2|111640.2|111653.2|111628.2|13
1735844670000|2025-01-02 19:04:30|111652.8|111627.8|111645.8|111620.8|111652.8|111627.8|111643.4|111618.4|7
1735844680000|2025-01-02 19:04:40|111646.6|111621.6|111642.6|111617.6|111647.8|111622.8|111642.6|111617.6|6
1735844690000|2025-01-02 19:04:50|111642|111617|111638|111613|111642|111617|111635.2|111610.2|17
1735844700000|2025-01-02 19:05:00|111636.3|111611.3|111635.4|111610.4|111638.4|111613.4|111635.3|111610.3|9
1735844710000|2025-01-02 19:05:10|111635.2|111610.2|111636.7|111611.7|111640.3|111615.3|111635.2|111610.2|10
1735844720000|2025-01-02 19:05:20|111640|111615|111636|111611|111642.8|111617.8|111635.7|111610.7|13
1735844730000|2025-01-02 19:05:30|111633.8|111608.8|111635.9|111610.9|111636.4|111611.4|111633.8|111608.8|14
1735844740000|2025-01-02 19:05:40|111637.3|111612.3|111633.7|111608.7|111638.5|111613.5|111633.7|111608.7|14
1735844750000|2025-01-02 19:05:50|111634.8|111609.8|111634.6|111609.6|111636.3|111611.3|111634.6|111609.6|6
1735844760000|2025-01-02 19:06:00|111635.8|111610.8|111636.2|111611.2|111638.1|111613.1|111634.1|111609.1|20
1735844770000|2025-01-02 19:06:10|111636.3|111611.3|111633.7|111608.7|111638.7|111613.7|111633.7|111608.7|12
1735844780000|2025-01-02 19:06:20|111633.3|111608.3|111619.2|111594.2|111633.3|111608.3|111618.8|111593.8|19
1735844790000|2025-01-02 19:06:30|111619.4|111594.4|111617.8|111592.8|111619.5|111594.5|111617.1|111592.1|10
1735844800000|2025-01-02 19:06:40|111615.1|111590.1|111617.4|111592.4|111620.6|111595.6|111615.1|111590.1|15
1735844810000|2025-01-02 19:06:50|111617.5|111592.5|111628.4|111603.4|111630.2|111605.2|111617.5|111592.5|16
1735844820000|2025-01-02 19:07:00|111626.7|111601.7|111627.1|111602.1|111628.4|111603.4|111616.3|111591.3|29
1735844830000|2025-01-02 19:07:10|111625.4|111600.4|111627.8|111602.8|111631.2|111606.2|111623.1|111598.1|28
1735844840000|2025-01-02 19:07:20|111629|111604|111645.4|111620.4|111649.2|111624.2|111629|111604|19
1735844850000|2025-01-02 19:07:30|111645.5|111620.5|111647.3|111622.3|111652|111627|111644.8|111619.8|31
1735844860000|2025-01-02 19:07:40|111646.9|111621.9|111657|111632|111657|111632|111644|111619|39
1735844870000|2025-01-02 19:07:50|111656.4|111631.4|111655.3|111630.3|111657.9|111632.9|111652.5|111627.5|28
1735844880000|2025-01-02 19:08:00|111655.4|111630.4|111654.4|111629.4|111657.6|111632.6|111652.8|111627.8|13
1735844890000|2025-01-02 19:08:10|111654.1|111629.1|111659.1|111634.1|111659.9|111634.9|111654.1|111629.1|30
1735844900000|2025-01-02 19:08:20|111657.3|111632.3|111658.9|111633.9|111660.2|111635.2|111657.2|111632.2|11
1735844910000|2025-01-02 19:08:30|111659|111634|111663.1|111638.1|111664.5|111639.5|111657.6|111632.6|17
1735844920000|2025-01-02 19:08:40|111662.2|111637.2|111662.8|111637.8|111665|111640|111662.1|111637.1|13
1735844930000|2025-01-02 19:08:50|111662.7|111637.7|111662.3|111637.3|111664.5|111639.5|111659.9|111634.9|8
1735844940000|2025-01-02 19:09:00|111662.2|111637.2|111663.7|111638.7|111663.8|111638.8|111660.9|111635.9|6
1735844950000|2025-01-02 19:09:10|111662.1|111637.1|111661.3|111636.3|111662.1|111637.1|111661.3|111636.3|2
1735844960000|2025-01-02 19:09:20|111662.4|111637.4|111662.1|111637.1|111662.6|111637.6|111660.4|111635.4|9
1735844970000|2025-01-02 19:09:30|111660.8|111635.8|111661.7|111636.7|111661.7|111636.7|111660.6|111635.6|5
1735844980000|2025-01-02 19:09:40|111664.6|111639.6|111663.8|111638.8|111664.6|111639.6|111661.4|111636.4|10
1735844990000|2025-01-02 19:09:50|111663.2|111638.2|111663.3|111638.3|111665.1|111640.1|111663.2|111638.2|6
1735845000000|2025-01-02 19:10:00|111664.7|111639.7|111663|111638|111664.7|111639.7|111656.7|111631.7|14
1735845010000|2025-01-02 19:10:10|111662.2|111637.2|111666.8|111641.8|111667.2|111642.2|111662.2|111637.2|9
1735845020000|2025-01-02 19:10:20|111668.6|111643.6|111678.3|111653.3|111682|111657|111667|111642|12
1735845030000|2025-01-02 19:10:30|111678.4|111653.4|111675.1|111650.1|111678.4|111653.4|111675.1|111650.1|4
1735845040000|2025-01-02 19:10:40|111676.7|111651.7|111675.5|111650.5|111678.6|111653.6|111672.8|111647.8|7
1735845050000|2025-01-02 19:10:50|111675.1|111650.1|111675.2|111650.2|111675.2|111650.2|111675.1|111650.1|2
1735845060000|2025-01-02 19:11:00|111675.1|111650.1|111674.3|111649.3|111677.5|111652.5|111672.6|111647.6|10
1735845070000|2025-01-02 19:11:10|111675.9|111650.9|111666|111641|111676.2|111651.2|111666|111641|14
1735845080000|2025-01-02 19:11:20|111667.1|111642.1|111668.3|111643.3|111669.6|111644.6|111665|111640|17
1735845090000|2025-01-02 19:11:30|111668.4|111643.4|111665.6|111640.6|111670.6|111645.6|111665.6|111640.6|10
1735845100000|2025-01-02 19:11:40|111666|111641|111670|111645|111671.7|111646.7|111665.2|111640.2|12
1735845110000|2025-01-02 19:11:50|111666.7|111641.7|111677.8|111652.8|111680.1|111655.1|111666.7|111641.7|8
1735845130000|2025-01-02 19:12:10|111678|111653|111678.2|111653.2|111678.3|111653.3|111678|111653|3
1735845140000|2025-01-02 19:12:20|111688.8|111638.8|111678.5|111653.5|111688.8|111653.7|111678.5|111638.8|5
1735845150000|2025-01-02 19:12:30|111677|111652|111687.4|111662.4|111687.4|111662.4|111676|111651|8
1735845160000|2025-01-02 19:12:40|111688|111663|111696.6|111671.6|111698.3|111673.3|111688|111663|9
1735845170000|2025-01-02 19:12:50|111698.7|111673.7|111693.2|111668.2|111698.7|111673.7|111690|111665|11
1735845180000|2025-01-02 19:13:00|111693.4|111668.4|111691.5|111666.5|111693.4|111668.4|111691.5|111666.5|2
1735845190000|2025-01-02 19:13:10|111693.4|111668.4|111698.7|111673.7|111698.7|111673.7|111693.3|111668.3|6
1735845200000|2025-01-02 19:13:20|111698.8|111673.8|111707.3|111682.3|111707.3|111682.3|111697.1|111672.1|7
1735845210000|2025-01-02 19:13:30|111705.7|111680.7|111713.6|111688.6|111713.6|111688.6|111705.7|111680.7|9
1735845220000|2025-01-02 19:13:40|111715.6|111690.6|111726.4|111701.4|111726.4|111701.4|111715.6|111690.6|8
1735845230000|2025-01-02 19:13:50|111728.1|111703.1|111742.6|111692.6|111743.4|111704.6|111724.1|111690.3|14
1735845240000|2025-01-02 19:14:00|111742.1|111692.1|111745.6|111695.6|111747.4|111697.4|111740.2|111690.2|7
1735845250000|2025-01-02 19:14:10|111742.2|111692.2|111740.5|111690.5|111744.1|111694.1|111738|111688|15
1735845260000|2025-01-02 19:14:20|111739.3|111689.3|111734.7|111684.7|111741.8|111691.8|111728.2|111678.2|8
1735845270000|2025-01-02 19:14:30|111734.2|111684.2|111734.4|111684.4|111734.4|111684.4|111731.2|111681.2|8
1735845280000|2025-01-02 19:14:40|111732.8|111682.8|111733.7|111683.7|111739|111689|111732.3|111682.3|12
1735845290000|2025-01-02 19:14:50|111733.5|111683.5|111732.2|111682.2|111737.5|111687.5|111732.2|111682.2|11
1735845300000|2025-01-02 19:15:00|111731.5|111681.5|111734.5|111684.5|111734.7|111684.7|111728.6|111678.6|20
1735845310000|2025-01-02 19:15:10|111734.7|111684.7|111732.6|111682.6|111734.8|111684.8|111732.5|111682.5|10
1735845320000|2025-01-02 19:15:20|111732.8|111682.8|111733.2|111683.2|111735.9|111685.9|111732.1|111682.1|7
1735845330000|2025-01-02 19:15:30|111732.6|111682.6|111741.9|111691.9|111742.3|111692.3|111732.6|111682.6|9
1735845340000|2025-01-02 19:15:40|111742.3|111692.3|111740.6|111690.6|111742.3|111692.3|111737.1|111687.1|8
1735845350000|2025-01-02 19:15:50|111740.1|111690.1|111738.9|111688.9|111740.5|111690.5|111735|111685|7
1735845360000|2025-01-02 19:16:00|111738.6|111688.6|111737.9|111687.9|111742.3|111692.3|111737.9|111687.9|9
1735845370000|2025-01-02 19:16:10|111738.6|111688.6|111735.9|111685.9|111741.6|111691.6|111735.9|111685.9|7
1735845380000|2025-01-02 19:16:20|111734.6|111684.6|111735.3|111685.3|111735.3|111685.3|111733.7|111683.7|5
1735845390000|2025-01-02 19:16:30|111736.5|111686.5|111741.6|111691.6|111741.6|111691.6|111736.5|111686.5|4
1735845400000|2025-01-02 19:16:40|111743.1|111693.1|111750.5|111700.5|111751.1|111701.1|111742.8|111692.8|10
1735845410000|2025-01-02 19:16:50|111750.3|111700.3|111752.1|111702.1|111752.2|111702.2|111749.9|111699.9|10
1735845420000|2025-01-02 19:17:00|111750.9|111700.9|111741.2|111691.2|111750.9|111700.9|111735.8|111685.8|12
1735845430000|2025-01-02 19:17:10|111741.8|111691.8|111741.3|111691.3|111743.1|111693.1|111740.8|111690.8|8
1735845440000|2025-01-02 19:17:20|111740.8|111690.8|111736|111686|111742.8|111692.8|111736|111686|10
1735845450000|2025-01-02 19:17:30|111735.4|111685.4|111736.2|111686.2|111736.2|111686.2|111731.4|111681.4|11
1735845460000|2025-01-02 19:17:40|111738.6|111688.6|111748.9|111698.9|111748.9|111698.9|111738.6|111688.6|12
1735845470000|2025-01-02 19:17:50|111748|111698|111733.1|111683.1|111751|111701|111733.1|111683.1|15
1735845480000|2025-01-02 19:18:00|111735.4|111685.4|111732.9|111682.9|111736|111686|111732.9|111682.9|6
1735845490000|2025-01-02 19:18:10|111735|111685|111731.2|111681.2|111738.4|111688.4|111727.4|111677.4|13
1735845500000|2025-01-02 19:18:20|111729.7|111679.7|111731|111681|111732.4|111682.4|111728.1|111678.1|14
1735845510000|2025-01-02 19:18:30|111731.3|111681.3|111723.5|111673.5|111731.3|111681.3|111723.5|111673.5|8
1735845520000|2025-01-02 19:18:40|111722.3|111672.3|111724.8|111674.8|111728.1|111678.1|111722.3|111672.3|8
1735845530000|2025-01-02 19:18:50|111724.9|111674.9|111724.9|111674.9|111724.9|111674.9|111724.9|111674.9|1
1735845540000|2025-01-02 19:19:00|111725.3|111675.3|111724.8|111674.8|111725.3|111675.3|111724.8|111674.8|2
1735845550000|2025-01-02 19:19:10|111725.3|111675.3|111733.7|111683.7|111736.5|111686.5|111725.3|111675.3|13
1735845560000|2025-01-02 19:19:20|111735.9|111685.9|111742.6|111692.6|111744.1|111694.1|111734|111684|14
1735845570000|2025-01-02 19:19:30|111742.3|111692.3|111736.3|111686.3|111742.5|111692.5|111736.3|111686.3|9
1735845580000|2025-01-02 19:19:40|111737.2|111687.2|111742.2|111692.2|111746.3|111696.3|111736.3|111686.3|10
1735845590000|2025-01-02 19:19:50|111742.3|111692.3|111737.7|111687.7|111743.3|111693.3|111736.6|111686.6|8
1735845600000|2025-01-02 19:20:00|111736.9|111686.9|111737.9|111687.9|111741.8|111691.8|111736.9|111686.9|6
1735845610000|2025-01-02 19:20:10|111737.8|111687.8|111729.5|111679.5|111737.8|111687.8|111729.5|111679.5|6
1735845620000|2025-01-02 19:20:20|111729.8|111679.8|111722.2|111697.2|111731.2|111698.9|111722.2|111679.8|4
1735845630000|2025-01-02 19:20:30|111724.6|111699.6|111728.9|111703.9|111732.6|111707.6|111722.6|111697.6|12
1735845640000|2025-01-02 19:20:40|111729|111704|111726.4|111701.4|111729.2|111704.2|111724.5|111699.5|6
1735845650000|2025-01-02 19:20:50|111724.5|111699.5|111720.1|111695.1|111727.1|111702.1|111713.1|111688.1|9
1735845660000|2025-01-02 19:21:00|111717.5|111692.5|111706.2|111681.2|111717.5|111692.5|111704.7|111679.7|9
1735845670000|2025-01-02 19:21:10|111705|111680|111715.3|111690.3|111715.3|111690.3|111704.1|111679.1|14
1735845680000|2025-01-02 19:21:20|111713.8|111688.8|111710.8|111685.8|111713.8|111688.8|111709.2|111684.2|5
1735845690000|2025-01-02 19:21:30|111709.3|111684.3|111708.7|111683.7|111713.2|111688.2|111705.5|111680.5|9
1735845700000|2025-01-02 19:21:40|111710.5|111685.5|111708.2|111683.2|111710.5|111685.5|111706.8|111681.8|4
1735845710000|2025-01-02 19:21:50|111710.7|111685.7|111708.7|111683.7|111711.1|111686.1|111707.2|111682.2|8
1735845720000|2025-01-02 19:22:00|111707|111682|111705.2|111680.2|111707|111682|111705.2|111680.2|4
1735845730000|2025-01-02 19:22:10|111707.1|111682.1|111707.5|111682.5|111710.5|111685.5|111704.6|111679.6|13
1735845740000|2025-01-02 19:22:20|111708.9|111683.9|111714.5|111689.5|111715.8|111690.8|111708.9|111683.9|13
1735845750000|2025-01-02 19:22:30|111710.5|111685.5|111711|111686|111714.7|111689.7|111707.5|111682.5|11
1735845760000|2025-01-02 19:22:40|111709.3|111684.3|111709.5|111659.5|111714.4|111686|111700.7|111659.5|21
1735845770000|2025-01-02 19:22:50|111709.2|111659.2|111709.6|111659.6|111709.6|111659.6|111703.1|111653.1|14
1735845780000|2025-01-02 19:23:00|111708.2|111658.2|111706.9|111656.9|111708.2|111658.2|111705.8|111655.8|13
1735845790000|2025-01-02 19:23:10|111708.3|111658.3|111709.9|111659.9|111710.2|111660.2|111708.3|111658.3|8
1735845800000|2025-01-02 19:23:20|111709.3|111659.3|111705.4|111655.4|111709.9|111659.9|111705.4|111655.4|8
1735845810000|2025-01-02 19:23:30|111706.4|111656.4|111687|111637|111710.2|111660.2|111678.5|111628.5|25
1735845820000|2025-01-02 19:23:40|111687.7|111637.7|111688.1|111638.1|111688.4|111638.4|111687|111637|7
1735845830000|2025-01-02 19:23:50|111688.7|111638.7|111689.1|111639.1|111689.1|111639.1|111688.7|111638.7|2
1735845840000|2025-01-02 19:24:00|111691.4|111641.4|111692.6|111642.6|111692.6|111642.6|111691|111641|4
1735845850000|2025-01-02 19:24:10|111694.1|111644.1|111692.9|111642.9|111694.1|111644.1|111692.6|111642.6|4
1735845860000|2025-01-02 19:24:20|111692.8|111642.8|111690.8|111640.8|111692.8|111642.8|111690.8|111640.8|7
1735845870000|2025-01-02 19:24:30|111692.4|111642.4|111692.5|111642.5|111692.5|111642.5|111691.7|111641.7|4
1735845880000|2025-01-02 19:24:40|111692.4|111642.4|111692.4|111642.4|111692.4|111642.4|111692.4|111642.4|1
1735845890000|2025-01-02 19:24:50|111692.8|111642.8|111692.3|111642.3|111694.7|111644.7|111692.3|111642.3|8
1735845900000|2025-01-02 19:25:00|111691.8|111641.8|111689.9|111639.9|111691.8|111641.8|111683.8|111633.8|10
1735845910000|2025-01-02 19:25:10|111690.3|111640.3|111690.3|111640.3|111693.5|111643.5|111689.3|111639.3|9
1735845920000|2025-01-02 19:25:20|111689.9|111639.9|111690.1|111640.1|111690.1|111640.1|111689.6|111639.6|5
1735845930000|2025-01-02 19:25:30|111690.2|111640.2|111678.1|111628.1|111690.2|111640.2|111675.8|111625.8|20
1735845940000|2025-01-02 19:25:40|111680.1|111630.1|111683.7|111633.7|111683.8|111633.8|111675.2|111625.2|9
1735845950000|2025-01-02 19:25:50|111681.9|111631.9|111678.5|111628.5|111683.9|111633.9|111675.7|111625.7|11
1735845960000|2025-01-02 19:26:00|111680.9|111630.9|111673.3|111623.3|111680.9|111630.9|111669.7|111619.7|16
1735845970000|2025-01-02 19:26:10|111672.8|111622.8|111676.7|111626.7|111676.7|111626.7|111672.8|111622.8|5
1735845980000|2025-01-02 19:26:20|111674.2|111624.2|111673.1|111623.1|111674.2|111624.2|111663.2|111613.2|24
1735845990000|2025-01-02 19:26:30|111670.5|111620.5|111669.7|111619.7|111670.5|111620.5|111665.5|111615.5|12
1735846000000|2025-01-02 19:26:40|111671.9|111621.9|111666.4|111616.4|111671.9|111621.9|111666.4|111616.4|11
1735846010000|2025-01-02 19:26:50|111669.4|111619.4|111663.8|111613.8|111669.4|111619.4|111661.7|111611.7|14
1735846020000|2025-01-02 19:27:00|111663.2|111613.2|111646.3|111621.3|111664|111621.4|111642.4|111603.8|22
1735846030000|2025-01-02 19:27:10|111642.3|111617.3|111631.2|111606.2|111647.6|111622.6|111629.7|111604.7|30
1735846040000|2025-01-02 19:27:20|111632.4|111607.4|111633.1|111608.1|111638.6|111613.6|111629.4|111604.4|19
1735846050000|2025-01-02 19:27:30|111631.6|111606.6|111634.5|111609.5|111637.2|111612.2|111629.7|111604.7|15
1735846060000|2025-01-02 19:27:40|111633.1|111608.1|111640.8|111615.8|111640.8|111615.8|111632.7|111607.7|12
1735846070000|2025-01-02 19:27:50|111638.4|111613.4|111632.8|111607.8|111639.4|111614.4|111631.1|111606.1|16
1735846080000|2025-01-02 19:28:00|111631.5|111606.5|111631.6|111606.6|111631.8|111606.8|111628.8|111603.8|16
1735846090000|2025-01-02 19:28:10|111630.4|111605.4|111627|111602|111631.6|111606.6|111627|111602|10
1735846100000|2025-01-02 19:28:20|111626.9|111601.9|111632.7|111607.7|111632.7|111607.7|111625.4|111600.4|12
1735846110000|2025-01-02 19:28:30|111634.5|111609.5|111637.3|111612.3|111641.8|111616.8|111633.8|111608.8|14
1735846120000|2025-01-02 19:28:40|111636.4|111611.4|111634.2|111609.2|111637.2|111612.2|111634.2|111609.2|8
1735846130000|2025-01-02 19:28:50|111636.3|111611.3|111640.7|111615.7|111640.8|111615.8|111636.3|111611.3|9
1735846140000|2025-01-02 19:29:00|111642.2|111617.2|111644.9|111619.9|111645|111620|111640.5|111615.5|4
1735846150000|2025-01-02 19:29:10|111643.3|111618.3|111633.4|111608.4|111643.3|111618.3|111631.4|111606.4|9
1735846160000|2025-01-02 19:29:20|111633.5|111608.5|111634.3|111609.3|111634.3|111609.3|111631.5|111606.5|5
1735846170000|2025-01-02 19:29:30|111634.8|111609.8|111635.5|111610.5|111636.3|111611.3|111634.4|111609.4|7
1735846180000|2025-01-02 19:29:40|111634.7|111609.7|111632.5|111607.5|111634.7|111609.7|111632.5|111607.5|6
1735846190000|2025-01-02 19:29:50|111632.6|111607.6|111634.1|111609.1|111634.1|111609.1|111632.6|111607.6|2
1735846200000|2025-01-02 19:30:00|111636.7|111611.7|111653.3|111628.3|111655.2|111630.2|111635.2|111610.2|20
1735846210000|2025-01-02 19:30:10|111654.8|111629.8|111669.9|111644.9|111671.4|111646.4|111654.8|111629.8|14
1735846220000|2025-01-02 19:30:20|111672.9|111647.9|111675.6|111650.6|111677.1|111652.1|111672.9|111647.9|5
1735846230000|2025-01-02 19:30:30|111675.8|111650.8|111665.8|111640.8|111675.8|111650.8|111664.5|111639.5|9
1735846240000|2025-01-02 19:30:40|111667.1|111642.1|111668.9|111643.9|111669.1|111644.1|111667.1|111642.1|6
1735846250000|2025-01-02 19:30:50|111671|111646|111675.4|111650.4|111675.4|111650.4|111669.3|111644.3|8
1735846260000|2025-01-02 19:31:00|111673.6|111648.6|111663.5|111638.5|111673.6|111648.6|111661.8|111636.8|8
1735846270000|2025-01-02 19:31:10|111662.2|111637.2|111658.6|111633.6|111662.2|111637.2|111655.7|111630.7|13
1735846280000|2025-01-02 19:31:20|111657.3|111632.3|111661.2|111636.2|111661.2|111636.2|111657.3|111632.3|5
1735846290000|2025-01-02 19:31:30|111661.1|111636.1|111616.5|111591.5|111661.1|111636.1|111609.1|111574.5|29
1735846300000|2025-01-02 19:31:40|111615.7|111590.7|111632.7|111582.7|111635.1|111599|111615.7|111582.2|10
1735846310000|2025-01-02 19:31:50|111632.8|111582.8|111637.9|111587.9|111639|111589|111632.8|111582.8|8
1735846320000|2025-01-02 19:32:00|111635.6|111585.6|111630.5|111605.5|111637.1|111608.6|111627.3|111582.6|14
1735846330000|2025-01-02 19:32:10|111628.7|111603.7|111634.2|111609.2|111634.2|111609.2|111618.6|111593.6|16
1735846340000|2025-01-02 19:32:20|111638.8|111613.8|111642.7|111617.7|111642.7|111617.7|111636.1|111611.1|12
1735846350000|2025-01-02 19:32:30|111641.7|111616.7|111641.1|111616.1|111641.7|111616.7|111634.8|111609.8|12
1735846360000|2025-01-02 19:32:40|111639.6|111614.6|111647.2|111622.2|111647.2|111622.2|111637.1|111612.1|11
1735846370000|2025-01-02 19:32:50|111645.1|111620.1|111647.3|111622.3|111648.6|111623.6|111640.4|111615.4|10
1735846380000|2025-01-02 19:33:00|111645.3|111620.3|111646|111621|111648.5|111623.5|111642.8|111617.8|15
1735846390000|2025-01-02 19:33:10|111639.9|111614.9|111652.7|111627.7|111652.7|111627.7|111639.9|111614.9|12
1735846400000|2025-01-02 19:33:20|111653|111628|111653.3|111628.3|111653.3|111628.3|111648.1|111623.1|8
1735846410000|2025-01-02 19:33:30|111651.9|111626.9|111649.5|111624.5|111651.9|111626.9|111649.5|111624.5|2
1735846420000|2025-01-02 19:33:40|111651.8|111626.8|111655.4|111630.4|111657.6|111632.6|111651.8|111626.8|5
1735846430000|2025-01-02 19:33:50|111656.7|111631.7|111652|111627|111658.4|111633.4|111650.2|111625.2|8
1735846440000|2025-01-02 19:34:00|111653.6|111628.6|111658.2|111633.2|111658.2|111633.2|111651.5|111626.5|7
1735846450000|2025-01-02 19:34:10|111658|111633|111651.5|111626.5|111658|111633|111650.1|111625.1|9
1735846460000|2025-01-02 19:34:20|111652|111627|111656.1|111631.1|111656.1|111631.1|111652|111627|5
1735846470000|2025-01-02 19:34:30|111656.2|111631.2|111651.5|111626.5|111656.2|111631.2|111650.3|111625.3|7
1735846480000|2025-01-02 19:34:40|111653.3|111628.3|111659.6|111634.6|111662.5|111637.5|111653.3|111628.3|19
1735846490000|2025-01-02 19:34:50|111660.6|111635.6|111661|111636|111664.3|111639.3|111660.6|111635.6|8
1735846500000|2025-01-02 19:35:00|111662|111637|111655.9|111630.9|111662.6|111637.6|111655.3|111630.3|14
1735846510000|2025-01-02 19:35:10|111657.3|111632.3|111663.2|111638.2|111664.6|111639.6|111657.3|111632.3|14
1735846520000|2025-01-02 19:35:20|111662.3|111637.3|111665.3|111640.3|111665.3|111640.3|111662.3|111637.3|6
1735846530000|2025-01-02 19:35:30|111666.8|111641.8|111668|111643|111669.8|111644.8|111666.8|111641.8|7
1735846540000|2025-01-02 19:35:40|111666.2|111641.2|111668.2|111643.2|111673.9|111648.9|111658.9|111633.9|16
1735846550000|2025-01-02 19:35:50|111670|111645|111670|111645|111670|111645|111669.9|111644.9|3
1735846560000|2025-01-02 19:36:00|111672|111647|111664.4|111639.4|111672.7|111647.7|111664.4|111639.4|9
1735846570000|2025-01-02 19:36:10|111662.9|111637.9|111666.4|111641.4|111667.1|111642.1|111662.5|111637.5|16
1735846580000|2025-01-02 19:36:20|111665.8|111640.8|111664.6|111639.6|111666.4|111641.4|111662.7|111637.7|12
1735846590000|2025-01-02 19:36:30|111662.7|111637.7|111660.1|111635.1|111664|111639|111659.1|111634.1|14
1735846600000|2025-01-02 19:36:40|111663.1|111638.1|111664.7|111639.7|111670.6|111645.6|111657|111632|19
1735846610000|2025-01-02 19:36:50|111664.6|111639.6|111664.6|111639.6|111664.6|111639.6|111664.6|111639.6|1
1735846620000|2025-01-02 19:37:00|111662.3|111637.3|111661.5|111636.5|111662.3|111637.3|111658.8|111633.8|8
1735846630000|2025-01-02 19:37:10|111661.1|111636.1|111663.6|111638.6|111663.6|111638.6|111660.2|111635.2|9
1735846640000|2025-01-02 19:37:20|111662.8|111637.8|111652.1|111627.1|111662.8|111637.8|111650.9|111625.9|13
1735846650000|2025-01-02 19:37:30|111652.5|111627.5|111647.9|111622.9|111652.5|111627.5|111647.9|111622.9|6
1735846660000|2025-01-02 19:37:40|111647.8|111622.8|111647.7|111622.7|111648.4|111623.4|111647.2|111622.2|7
1735846670000|2025-01-02 19:37:50|111647.6|111622.6|111647.5|111622.5|111647.6|111622.6|111647.5|111622.5|2
1735846680000|2025-01-02 19:38:00|111648.7|111623.7|111641.1|111616.1|111649.6|111624.6|111641.1|111616.1|11
1735846690000|2025-01-02 19:38:10|111641.3|111616.3|111644.3|111619.3|111645.4|111620.4|111641.3|111616.3|8
1735846700000|2025-01-02 19:38:20|111644.4|111619.4|111644.1|111619.1|111644.5|111619.5|111644.1|111619.1|4
1735846710000|2025-01-02 19:38:30|111642.8|111617.8|111641.5|111616.5|111642.8|111617.8|111640.3|111615.3|5
1735846720000|2025-01-02 19:38:40|111641.4|111616.4|111641.3|111616.3|111641.4|111616.4|111641.3|111616.3|2
1735846730000|2025-01-02 19:38:50|111641.2|111616.2|111647.8|111622.8|111647.8|111622.8|111641.2|111616.2|8
1735846740000|2025-01-02 19:39:00|111649.3|111624.3|111654.4|111629.4|111659.9|111634.9|111649.3|111624.3|11
1735846750000|2025-01-02 19:39:10|111654.2|111629.2|111656.8|111631.8|111656.8|111631.8|111654|111629|5
1735846760000|2025-01-02 19:39:20|111656.9|111631.9|111654.5|111629.5|111660.1|111635.1|111651.4|111626.4|9
1735846770000|2025-01-02 19:39:30|111654.4|111629.4|111648.8|111623.8|111654.4|111629.4|111648.8|111623.8|6
1735846780000|2025-01-02 19:39:40|111646.6|111621.6|111654.7|111629.7|111654.7|111629.7|111646.6|111621.6|8
1735846790000|2025-01-02 19:39:50|111654.8|111629.8|111658.9|111633.9|111659.1|111634.1|111654.8|111629.8|8
1735846800000|2025-01-02 19:40:00|111659.4|111634.4|111660.6|111635.6|111661.6|111636.6|111659.4|111634.4|6
1735846810000|2025-01-02 19:40:10|111660.9|111635.9|111651.2|111626.2|111660.9|111635.9|111651.2|111626.2|9
1735846820000|2025-01-02 19:40:20|111649.6|111624.6|111651.4|111626.4|111651.4|111626.4|111649.6|111624.6|7
1735846830000|2025-01-02 19:40:30|111651.3|111626.3|111646.2|111621.2|111651.3|111626.3|111646.2|111621.2|8
1735846840000|2025-01-02 19:40:40|111647.9|111622.9|111646.4|111621.4|111649.6|111624.6|111643.2|111618.2|9
1735846850000|2025-01-02 19:40:50|111647.9|111622.9|111646.6|111621.6|111653.9|111628.9|111646.6|111621.6|6
1735846860000|2025-01-02 19:41:00|111648.4|111623.4|111643.6|111618.6|111648.4|111623.4|111638.8|111613.8|9
1735846870000|2025-01-02 19:41:10|111643.8|111618.8|111643.7|111618.7|111644|111619|111643.7|111618.7|4
1735846880000|2025-01-02 19:41:20|111643.8|111618.8|111643.7|111618.7|111643.9|111618.9|111642.5|111617.5|4
1735846890000|2025-01-02 19:41:30|111645.5|111620.5|111647.7|111622.7|111647.7|111622.7|111643.1|111618.1|7
1735846900000|2025-01-02 19:41:40|111649.1|111624.1|111662.5|111637.5|111662.5|111637.5|111649.1|111624.1|12
1735846910000|2025-01-02 19:41:50|111659.9|111634.9|111663.2|111638.2|111666.6|111641.6|111659.9|111634.9|9
1735846920000|2025-01-02 19:42:00|111661.8|111636.8|111669.6|111644.6|111671.1|111646.1|111658.9|111633.9|16
1735846930000|2025-01-02 19:42:10|111669.7|111644.7|111669.8|111644.8|111669.8|111644.8|111669.7|111644.7|2
1735846940000|2025-01-02 19:42:20|111671.4|111646.4|111680.4|111655.4|111682.2|111657.2|111668.2|111643.2|12
1735846950000|2025-01-02 19:42:30|111676.2|111651.2|111679.4|111654.4|111682.5|111657.5|111675.3|111650.3|13
1735846960000|2025-01-02 19:42:40|111676.9|111651.9|111666.7|111641.7|111679.4|111654.4|111666.7|111641.7|15
1735846970000|2025-01-02 19:42:50|111669|111644|111668.3|111643.3|111672.5|111647.5|111663|111638|12
1735846980000|2025-01-02 19:43:00|111668.9|111643.9|111665.1|111640.1|111668.9|111643.9|111660.9|111635.9|16
1735846990000|2025-01-02 19:43:10|111666|111641|111664|111639|111666|111641|111661|111636|17
1735847000000|2025-01-02 19:43:20|111666|111641|111669.5|111644.5|111670.8|111645.8|111665.8|111640.8|10
1735847010000|2025-01-02 19:43:30|111670.1|111645.1|111672.8|111647.8|111675.7|111650.7|111669.5|111644.5|9
1735847020000|2025-01-02 19:43:40|111674.8|111649.8|111672.6|111647.6|111674.8|111649.8|111666.6|111641.6|9
1735847030000|2025-01-02 19:43:50|111673|111648|111674.7|111649.7|111674.9|111649.9|111673|111648|5
1735847040000|2025-01-02 19:44:00|111676|111651|111680.3|111655.3|111682.9|111657.9|111676|111651|9
1735847050000|2025-01-02 19:44:10|111679|111654|111682.4|111657.4|111684|111659|111679|111654|15
1735847060000|2025-01-02 19:44:20|111683.5|111658.5|111680.8|111655.8|111684.9|111659.9|111679.8|111654.8|11
1735847070000|2025-01-02 19:44:30|111680.5|111655.5|111680|111655|111683.1|111658.1|111680|111655|7
1735847080000|2025-01-02 19:44:40|111680.4|111655.4|111680.2|111655.2|111681.7|111656.7|111678.6|111653.6|7
1735847090000|2025-01-02 19:44:50|111681.5|111656.5|111676.3|111651.3|111681.9|111656.9|111676.3|111651.3|7
1735847100000|2025-01-02 19:45:00|111675|111650|111669.4|111644.4|111675|111650|111667.1|111642.1|17
1735847110000|2025-01-02 19:45:10|111670.7|111645.7|111673.1|111648.1|111674.4|111649.4|111669.6|111644.6|12
1735847120000|2025-01-02 19:45:20|111673.3|111648.3|111675.6|111650.6|111675.6|111650.6|111672.5|111647.5|9
1735847130000|2025-01-02 19:45:30|111674.2|111649.2|111679.7|111654.7|111679.7|111654.7|111674.2|111649.2|6
1735847140000|2025-01-02 19:45:40|111681|111656|111688.5|111663.5|111688.5|111663.5|111681|111656|11
1735847150000|2025-01-02 19:45:50|111690.1|111665.1|111703.2|111678.2|111703.2|111678.2|111690.1|111665.1|8
1735847160000|2025-01-02 19:46:00|111704.7|111679.7|111707.4|111682.4|111708.6|111683.6|111704.3|111679.3|10
1735847170000|2025-01-02 19:46:10|111707.2|111682.2|111710.8|111685.8|111712.3|111687.3|111707.2|111682.2|8
1735847180000|2025-01-02 19:46:20|111711|111686|111711.4|111686.4|111712.6|111687.6|111711|111686|6
1735847190000|2025-01-02 19:46:30|111711.3|111686.3|111711.3|111686.3|111711.3|111686.3|111711.2|111686.2|3
1735847200000|2025-01-02 19:46:40|111711.4|111686.4|111711.4|111686.4|111712.5|111687.5|111711.3|111686.3|4
1735847210000|2025-01-02 19:46:50|111713.7|111688.7|111712.1|111687.1|111717.4|111692.4|111712.1|111687.1|9
1735847220000|2025-01-02 19:47:00|111711.8|111686.8|111702.7|111677.7|111711.8|111686.8|111702.4|111677.4|12
1735847230000|2025-01-02 19:47:10|111701.9|111676.9|111703.4|111678.4|111703.4|111678.4|111701.5|111676.5|5
1735847240000|2025-01-02 19:47:20|111703.6|111678.6|111705.1|111680.1|111706.5|111681.5|111703.6|111678.6|9
1735847250000|2025-01-02 19:47:30|111705.6|111680.6|111702.1|111677.1|111707|111682|111700.2|111675.2|12
1735847260000|2025-01-02 19:47:40|111701.8|111676.8|111703.9|111678.9|111703.9|111678.9|111701.8|111676.8|6
1735847270000|2025-01-02 19:47:50|111704.8|111679.8|111708.1|111683.1|111710.1|111685.1|111704.8|111679.8|9
1735847280000|2025-01-02 19:48:00|111709.4|111684.4|111715.8|111690.8|111716.6|111691.6|111706.2|111681.2|17
1735847290000|2025-01-02 19:48:10|111717.2|111692.2|111717|111692|111717.2|111692.2|111716.3|111691.3|4
1735847300000|2025-01-02 19:48:20|111717.2|111692.2|111716.3|111691.3|111717.2|111692.2|111714|111689|5
1735847310000|2025-01-02 19:48:30|111714.8|111689.8|111703.5|111678.5|111714.8|111689.8|111703.5|111678.5|6
1735847320000|2025-01-02 19:48:40|111702.2|111677.2|111697.8|111672.8|111702.2|111677.2|111692.6|111667.6|15
1735847330000|2025-01-02 19:48:50|111694.8|111669.8|111695.6|111670.6|111695.6|111670.6|111694.8|111669.8|2
1735847340000|2025-01-02 19:49:00|111694.9|111669.9|111699.5|111674.5|111700.7|111675.7|111694.9|111669.9|11
1735847350000|2025-01-02 19:49:10|111700.6|111675.6|111698.9|111673.9|111701.5|111676.5|111698.6|111673.6|11
1735847360000|2025-01-02 19:49:20|111699.6|111674.6|111699.6|111674.6|111699.6|111674.6|111699.6|111674.6|1
1735847370000|2025-01-02 19:49:30|111699.7|111674.7|111699.7|111674.7|111699.7|111674.7|111699.7|111674.7|1
1735847380000|2025-01-02 19:49:40|111701.1|111676.1|111703.8|111678.8|111705.8|111680.8|111701.1|111676.1|10
1735847390000|2025-01-02 19:49:50|111706.9|111681.9|111704.8|111679.8|111707.6|111682.6|111703.7|111678.7|9
1735847400000|2025-01-02 19:50:00|111704.9|111679.9|111722.6|111697.6|111722.6|111697.6|111704.9|111679.9|11
1735847410000|2025-01-02 19:50:10|111723.3|111698.3|111722.4|111697.4|111725.8|111700.8|111722.4|111697.4|6
1735847420000|2025-01-02 19:50:20|111724.9|111699.9|111730|111705|111731.1|111706.1|111724.2|111699.2|12
1735847430000|2025-01-02 19:50:30|111729.9|111704.9|111730.9|111705.9|111736.3|111711.3|111722.4|111697.4|17
1735847440000|2025-01-02 19:50:40|111731|111706|111731.2|111706.2|111731.2|111706.2|111731|111706|2
1735847450000|2025-01-02 19:50:50|111731|111706|111729.7|111704.7|111731|111706|111729.7|111704.7|3
1735847460000|2025-01-02 19:51:00|111729.5|111704.5|111725.6|111700.6|111730.1|111705.1|111724.6|111699.6|8
1735847470000|2025-01-02 19:51:10|111725.3|111700.3|111725.7|111700.7|111725.7|111700.7|111725.3|111700.3|3
1735847480000|2025-01-02 19:51:20|111725.5|111700.5|111728.6|111703.6|111728.6|111703.6|111725.4|111700.4|5
1735847490000|2025-01-02 19:51:30|111727|111702|111725.6|111700.6|111727|111702|111725.3|111700.3|8
1735847500000|2025-01-02 19:51:40|111725.8|111700.8|111722.1|111697.1|111725.8|111700.8|111721.8|111696.8|9
1735847510000|2025-01-02 19:51:50|111722.2|111697.2|111721|111696|111723.7|111698.7|111720.7|111695.7|7
1735847520000|2025-01-02 19:52:00|111721.9|111696.9|111722.1|111697.1|111723.1|111698.1|111721.6|111696.6|8
1735847530000|2025-01-02 19:52:10|111721.7|111696.7|111709.7|111684.7|111721.7|111696.7|111708.2|111683.2|14
1735847540000|2025-01-02 19:52:20|111710.8|111685.8|111707.3|111682.3|111711|111686|111707.3|111682.3|6
1735847550000|2025-01-02 19:52:30|111706.9|111681.9|111706.9|111681.9|111706.9|111681.9|111706.9|111681.9|1
1735847560000|2025-01-02 19:52:40|111704.1|111679.1|111679.6|111654.6|111704.1|111679.1|111678.1|111653.1|18
1735847570000|2025-01-02 19:52:50|111677.4|111652.4|111672.3|111647.3|111677.4|111652.4|111671.4|111646.4|17
1735847580000|2025-01-02 19:53:00|111673.8|111648.8|111675|111650|111675.1|111650.1|111670.7|111645.7|17
1735847590000|2025-01-02 19:53:10|111676.1|111651.1|111678.7|111653.7|111678.7|111653.7|111673.9|111648.9|7
1735847600000|2025-01-02 19:53:20|111677.2|111652.2|111676|111651|111677.5|111652.5|111673.5|111648.5|14
1735847610000|2025-01-02 19:53:30|111677.4|111652.4|111675.2|111650.2|111677.4|111652.4|111674|111649|5
1735847620000|2025-01-02 19:53:40|111674|111649|111675|111650|111679.9|111654.9|111671.8|111646.8|18
1735847630000|2025-01-02 19:53:50|111677.2|111652.2|111671.3|111646.3|111680.4|111655.4|111669.5|111644.5|14
1735847640000|2025-01-02 19:54:00|111671.5|111646.5|111678.1|111653.1|111690.6|111655.4|111668.7|111625.4|22
1735847650000|2025-01-02 19:54:10|111676.8|111651.8|111684.7|111659.7|111692.1|111667.1|111676.8|111651.8|21
1735847660000|2025-01-02 19:54:20|111685.8|111660.8|111689.7|111664.7|111694.6|111669.6|111682.9|111657.9|13
1735847670000|2025-01-02 19:54:30|111688.2|111663.2|111687.7|111662.7|111690.1|111665.1|111685|111660|12
1735847680000|2025-01-02 19:54:40|111688.8|111663.8|111686.3|111661.3|111690.8|111665.8|111683.6|111658.6|12
1735847690000|2025-01-02 19:54:50|111687.6|111662.6|111692.1|111667.1|111694.5|111669.5|111687.6|111662.6|13
1735847700000|2025-01-02 19:55:00|111692.8|111667.8|111693.2|111668.2|111694.6|111669.6|111692.1|111667.1|7
1735847710000|2025-01-02 19:55:10|111693.4|111668.4|111691.7|111666.7|111693.4|111668.4|111690.9|111665.9|4
1735847720000|2025-01-02 19:55:20|111691.6|111666.6|111697.7|111672.7|111697.7|111672.7|111691.4|111666.4|8
1735847730000|2025-01-02 19:55:30|111701.4|111676.4|111698.2|111673.2|111707.9|111682.9|111698.2|111673.2|14
1735847740000|2025-01-02 19:55:40|111698.3|111673.3|111699.5|111674.5|111699.5|111674.5|111698.3|111673.3|4
1735847750000|2025-01-02 19:55:50|111697|111672|111704.5|111679.5|111704.5|111679.5|111692.4|111667.4|14
1735847760000|2025-01-02 19:56:00|111705.6|111680.6|111712.5|111687.5|111712.5|111687.5|111705.6|111680.6|10
1735847770000|2025-01-02 19:56:10|111709.6|111684.6|111722.7|111697.7|111724.5|111699.5|111703.3|111678.3|27
1735847780000|2025-01-02 19:56:20|111724.1|111699.1|111728.7|111703.7|111730.4|111705.4|111718.6|111693.6|21
1735847790000|2025-01-02 19:56:30|111729.5|111704.5|111728.6|111703.6|111730.3|111705.3|111723.1|111698.1|21
1735847800000|2025-01-02 19:56:40|111731.6|111706.6|111721.9|111696.9|111733.7|111708.7|111713.4|111688.4|29
1735847810000|2025-01-02 19:56:50|111722.7|111697.7|111722.2|111697.2|111722.7|111697.7|111714.4|111689.4|16
1735847820000|2025-01-02 19:57:00|111714.2|111689.2|111711.2|111686.2|111717|111692|111709.1|111684.1|19
1735847830000|2025-01-02 19:57:10|111710.9|111685.9|111722.1|111697.1|111722.6|111697.6|111710.9|111685.9|12
1735847840000|2025-01-02 19:57:20|111722.4|111697.4|111724.4|111699.4|111724.8|111699.8|111716.4|111691.4|12
1735847850000|2025-01-02 19:57:30|111727|111702|111725.3|111700.3|111727|111702|111723.2|111698.2|11
1735847860000|2025-01-02 19:57:40|111725.5|111700.5|111727.3|111702.3|111727.7|111702.7|111725.5|111700.5|6
1735847870000|2025-01-02 19:57:50|111727.9|111702.9|111727.6|111702.6|111729.2|111704.2|111727.4|111702.4|4
1735847880000|2025-01-02 19:58:00|111730.9|111705.9|111743.9|111718.9|111749|111724|111730.9|111705.9|19
1735847890000|2025-01-02 19:58:10|111744|111719|111738.7|111713.7|111744|111719|111737.8|111712.8|11
1735847900000|2025-01-02 19:58:20|111738.1|111713.1|111734.9|111709.9|111740.6|111715.6|111734.9|111709.9|17
1735847910000|2025-01-02 19:58:30|111736.1|111711.1|111734.8|111709.8|111736.1|111711.1|111734.7|111709.7|5
1735847920000|2025-01-02 19:58:40|111736.1|111711.1|111731.2|111706.2|111736.4|111711.4|111731.2|111706.2|6
1735847930000|2025-01-02 19:58:50|111729.4|111704.4|111705.1|111680.1|111729.4|111704.4|111703.2|111678.2|21
1735847940000|2025-01-02 19:59:00|111705|111680|111704.6|111679.6|111706.8|111681.8|111702|111677|20
1735847950000|2025-01-02 19:59:10|111704.4|111679.4|111699.2|111674.2|111704.4|111679.4|111696.6|111671.6|11
1735847960000|2025-01-02 19:59:20|111698.1|111673.1|111701.8|111676.8|111703.4|111678.4|111695.3|111670.3|18
1735847970000|2025-01-02 19:59:30|111702.8|111677.8|111706|111681|111706|111681|111702.8|111677.8|6
1735847980000|2025-01-02 19:59:40|111706.2|111681.2|111699.3|111674.3|111707.1|111682.1|111696.1|111671.1|23
1735847990000|2025-01-02 19:59:50|111700.2|111675.2|111693.7|111668.7|111710.6|111685.6|111692.6|111667.6|25
1735848000000|2025-01-02 20:00:00|111692|111667|111696.6|111671.6|111697.7|111672.7|111691.6|111666.6|10
1735848010000|2025-01-02 20:00:10|111693.2|111668.2|111688.2|111663.2|111694.5|111669.5|111688.2|111663.2|8
1735848020000|2025-01-02 20:00:20|111687.9|111662.9|111698.1|111673.1|111698.1|111673.1|111687.6|111662.6|9
1735848030000|2025-01-02 20:00:30|111698.2|111673.2|111703|111678|111704.4|111679.4|111697.5|111672.5|9
1735848040000|2025-01-02 20:00:40|111707.1|111682.1|111700.3|111675.3|111708.3|111683.3|111700.3|111675.3|15
1735848050000|2025-01-02 20:00:50|111700.9|111675.9|111694.4|111669.4|111702.4|111677.4|111693.6|111668.6|13
1735848060000|2025-01-02 20:01:00|111695.1|111670.1|111680.1|111655.1|111695.1|111670.1|111679.5|111654.5|13
1735848070000|2025-01-02 20:01:10|111679.7|111654.7|111690.7|111665.7|111690.7|111665.7|111674|111649|19
1735848080000|2025-01-02 20:01:20|111689|111664|111663.5|111638.5|111690|111665|111663.5|111638.5|24
1735848090000|2025-01-02 20:01:30|111664.3|111639.3|111665.7|111640.7|111671.7|111646.7|111664.2|111639.2|22
1735848100000|2025-01-02 20:01:40|111666|111641|111660.1|111635.1|111667.2|111642.2|111658.1|111633.1|17
1735848110000|2025-01-02 20:01:50|111658.5|111633.5|111671.4|111646.4|111672.9|111647.9|111658.4|111633.4|20
1735848120000|2025-01-02 20:02:00|111669.9|111644.9|111667.7|111642.7|111670.8|111645.8|111662.4|111637.4|13
1735848130000|2025-01-02 20:02:10|111668|111643|111664.3|111639.3|111668.8|111643.8|111664.3|111639.3|11
1735848140000|2025-01-02 20:02:20|111664.6|111639.6|111662.8|111637.8|111665.2|111640.2|111662.8|111637.8|9
1735848150000|2025-01-02 20:02:30|111660.5|111635.5|111659.7|111634.7|111666.4|111641.4|111653.6|111628.6|23
1735848160000|2025-01-02 20:02:40|111659.4|111634.4|111659.1|111634.1|111659.4|111634.4|111659.1|111634.1|2
1735848170000|2025-01-02 20:02:50|111658.4|111633.4|111661.5|111636.5|111667.7|111642.7|111658.4|111633.4|15
1735848180000|2025-01-02 20:03:00|111662.2|111637.2|111648.3|111623.3|111662.2|111637.2|111647.3|111622.3|10
1735848190000|2025-01-02 20:03:10|111646.3|111621.3|111648.8|111623.8|111648.8|111623.8|111646.3|111621.3|8
1735848200000|2025-01-02 20:03:20|111648.7|111623.7|111657.1|111632.1|111660|111635|111648.7|111623.7|17
1735848210000|2025-01-02 20:03:30|111658.4|111633.4|111653.2|111628.2|111658.4|111633.4|111652.5|111627.5|7
1735848220000|2025-01-02 20:03:40|111651.8|111626.8|111651.8|111626.8|111651.8|111626.8|111651.8|111626.8|1
1735848230000|2025-01-02 20:03:50|111652.6|111627.6|111653.4|111628.4|111653.4|111628.4|111652.1|111627.1|6
1735848240000|2025-01-02 20:04:00|111654.6|111629.6|111656.8|111631.8|111657.3|111632.3|111653.8|111628.8|9
1735848250000|2025-01-02 20:04:10|111655.9|111630.9|111655.6|111630.6|111655.9|111630.9|111655.3|111630.3|4
1735848260000|2025-01-02 20:04:20|111656|111631|111653.1|111628.1|111656|111631|111651.3|111626.3|6
1735848270000|2025-01-02 20:04:30|111653.7|111628.7|111660.4|111635.4|111660.5|111635.5|111651.5|111626.5|13
1735848280000|2025-01-02 20:04:40|111660.6|111635.6|111662.1|111637.1|111662.1|111637.1|111660.5|111635.5|5
1735848290000|2025-01-02 20:04:50|111662.7|111637.7|111653.2|111628.2|111662.7|111637.7|111653.2|111628.2|8
1735848300000|2025-01-02 20:05:00|111653.4|111628.4|111653.4|111628.4|111653.4|111628.4|111653.3|111628.3|3
1735848310000|2025-01-02 20:05:10|111653.6|111628.6|111659.4|111634.4|111662.5|111637.5|111653.6|111628.6|18
1735848320000|2025-01-02 20:05:20|111657.3|111632.3|111656.5|111631.5|111657.3|111632.3|111655.5|111630.5|7
1735848330000|2025-01-02 20:05:30|111656.8|111631.8|111657.5|111632.5|111657.5|111632.5|111656.8|111631.8|2
1735848340000|2025-01-02 20:05:40|111657.4|111632.4|111658.8|111633.8|111658.8|111633.8|111657.4|111632.4|5
1735848350000|2025-01-02 20:05:50|111659|111634|111661.1|111636.1|111661.1|111636.1|111656.6|111631.6|8
1735848360000|2025-01-02 20:06:00|111660.4|111635.4|111658.2|111633.2|111660.4|111635.4|111658.2|111633.2|9
1735848370000|2025-01-02 20:06:10|111659.2|111634.2|111659.5|111634.5|111662.4|111637.4|111659.2|111634.2|10
1735848380000|2025-01-02 20:06:20|111658.4|111633.4|111665.4|111640.4|111669.8|111644.8|111658.4|111633.4|8
1735848390000|2025-01-02 20:06:30|111663.9|111638.9|111658.3|111633.3|111663.9|111638.9|111658.3|111633.3|9
1735848400000|2025-01-02 20:06:40|111659.3|111634.3|111659.4|111634.4|111659.4|111634.4|111659.3|111634.3|2
1735848410000|2025-01-02 20:06:50|111660.1|111635.1|111663.8|111638.8|111665.2|111640.2|111660.1|111635.1|8
1735848420000|2025-01-02 20:07:00|111663.2|111638.2|111643.5|111618.5|111663.8|111638.8|111642.1|111617.1|19
1735848430000|2025-01-02 20:07:10|111643.6|111618.6|111640.3|111615.3|111646.9|111621.9|111640.3|111615.3|11
1735848440000|2025-01-02 20:07:20|111641.5|111616.5|111643.8|111618.8|111643.9|111618.9|111641.5|111616.5|5
1735848450000|2025-01-02 20:07:30|111643.7|111618.7|111640.2|111615.2|111643.7|111618.7|111640.2|111615.2|6
1735848460000|2025-01-02 20:07:40|111638.9|111613.9|111638.2|111613.2|111639.4|111614.4|111638.2|111613.2|5
1735848470000|2025-01-02 20:07:50|111638.1|111613.1|111644.3|111619.3|111644.3|111619.3|111638|111613|9
1735848480000|2025-01-02 20:08:00|111643|111618|111644.7|111619.7|111645.2|111620.2|111643|111618|4
1735848490000|2025-01-02 20:08:10|111644.3|111619.3|111640.1|111615.1|111644.5|111619.5|111639.3|111614.3|8
1735848500000|2025-01-02 20:08:20|111639|111614|111634.2|111609.2|111639|111614|111632.3|111607.3|10
1735848510000|2025-01-02 20:08:30|111634.1|111609.1|111632.1|111607.1|111634.1|111609.1|111631.9|111606.9|7
1735848520000|2025-01-02 20:08:40|111632.3|111607.3|111632.1|111607.1|111632.3|111607.3|111631.6|111606.6|4
1735848530000|2025-01-02 20:08:50|111631.5|111606.5|111631.5|111606.5|111631.6|111606.6|111631.5|111606.5|3
1735848540000|2025-01-02 20:09:00|111633.5|111608.5|111632.8|111607.8|111634|111609|111632.8|111607.8|5
1735848550000|2025-01-02 20:09:10|111632.7|111607.7|111622.2|111597.2|111632.7|111607.7|111622.2|111597.2|12
1735848560000|2025-01-02 20:09:20|111623.8|111598.8|111626.9|111601.9|111628.1|111603.1|111623.8|111598.8|8
1735848570000|2025-01-02 20:09:30|111627|111602|111627|111602|111627|111602|111627|111602|1
1735848580000|2025-01-02 20:09:40|111626.8|111601.8|111626.7|111601.7|111626.8|111601.8|111626.7|111601.7|2
1735848590000|2025-01-02 20:09:50|111627|111602|111631.6|111606.6|111631.8|111606.8|111627|111602|6
1735848600000|2025-01-02 20:10:00|111634.3|111609.3|111641.3|111616.3|111641.6|111616.6|111634.3|111609.3|7
1735848610000|2025-01-02 20:10:10|111641.2|111616.2|111639.8|111614.8|111641.8|111616.8|111634.5|111609.5|9
1735848620000|2025-01-02 20:10:20|111646|111621|111650.4|111625.4|111650.4|111625.4|111646|111621|10
1735848630000|2025-01-02 20:10:30|111650.7|111625.7|111650.7|111625.7|111650.7|111625.7|111648.3|111623.3|5
1735848640000|2025-01-02 20:10:40|111649.1|111624.1|111647.8|111622.8|111649.5|111624.5|111647.7|111622.7|6
1735848650000|2025-01-02 20:10:50|111647.7|111622.7|111650.4|111625.4|111650.4|111625.4|111647.7|111622.7|6
1735848660000|2025-01-02 20:11:00|111650.2|111625.2|111650.2|111625.2|111650.7|111625.7|111649.1|111624.1|8
1735848670000|2025-01-02 20:11:10|111651.8|111626.8|111647.9|111622.9|111652.1|111627.1|111647.9|111622.9|4
1735848680000|2025-01-02 20:11:20|111652.5|111627.5|111654.3|111629.3|111654.9|111629.9|111649|111624|11
1735848690000|2025-01-02 20:11:30|111655|111630|111649.9|111624.9|111655|111630|111649.9|111624.9|7
1735848700000|2025-01-02 20:11:40|111649.8|111624.8|111649.4|111624.4|111649.8|111624.8|111647.4|111622.4|4
1735848710000|2025-01-02 20:11:50|111650.9|111625.9|111642|111617|111653.7|111628.7|111642|111617|10
1735848720000|2025-01-02 20:12:00|111642.8|111617.8|111635.9|111610.9|111649.3|111624.3|111635.9|111610.9|13
1735848730000|2025-01-02 20:12:10|111636.6|111611.6|111641.2|111616.2|111643.8|111618.8|111636.6|111611.6|7
1735848740000|2025-01-02 20:12:20|111641.9|111616.9|111641.4|111616.4|111643.9|111618.9|111641.4|111616.4|4
1735848750000|2025-01-02 20:12:30|111643.7|111618.7|111641.6|111616.6|111643.7|111618.7|111639.9|111614.9|10
1735848760000|2025-01-02 20:12:40|111640.5|111615.5|111635.8|111610.8|111642.1|111617.1|111634.2|111609.2|16
1735848770000|2025-01-02 20:12:50|111635.9|111610.9|111620.9|111595.9|111635.9|111610.9|111616.7|111591.7|15
1735848780000|2025-01-02 20:13:00|111620.7|111595.7|111622|111597|111622|111597|111620.6|111595.6|11
1735848790000|2025-01-02 20:13:10|111622.8|111597.8|111626.4|111601.4|111626.6|111601.6|111622.8|111597.8|9
1735848800000|2025-01-02 20:13:20|111622.9|111597.9|111635.8|111610.8|111635.8|111610.8|111622.9|111597.9|18
1735848810000|2025-01-02 20:13:30|111636.9|111611.9|111638.9|111613.9|111639.6|111614.6|111636.9|111611.9|6
1735848820000|2025-01-02 20:13:40|111646.1|111621.1|111644|111619|111646.1|111621.1|111643.1|111618.1|9
1735848830000|2025-01-02 20:13:50|111642.9|111617.9|111639.4|111614.4|111643|111618|111639.4|111614.4|5
1735848840000|2025-01-02 20:14:00|111641.1|111616.1|111639.4|111614.4|111641.1|111616.1|111639.3|111614.3|6
1735848850000|2025-01-02 20:14:10|111638.2|111613.2|111639.4|111614.4|111639.4|111614.4|111638.2|111613.2|3
1735848860000|2025-01-02 20:14:20|111640|111615|111638.3|111613.3|111641.3|111616.3|111635.8|111610.8|6
1735848870000|2025-01-02 20:14:30|111637.1|111612.1|111637.1|111612.1|111637.1|111612.1|111637.1|111612.1|1
1735848880000|2025-01-02 20:14:40|111636.8|111611.8|111636.5|111611.5|111636.8|111611.8|111636.5|111611.5|2
1735848900000|2025-01-02 20:15:00|111637.9|111612.9|111636.8|111611.8|111637.9|111612.9|111636.8|111611.8|2
1735848910000|2025-01-02 20:15:10|111635.4|111610.4|111628.4|111603.4|111635.4|111610.4|111627.8|111602.8|4
1735848920000|2025-01-02 20:15:20|111628.2|111603.2|111626.2|111601.2|111628.2|111603.2|111626.2|111601.2|4
1735848930000|2025-01-02 20:15:30|111626|111601|111627.5|111602.5|111627.5|111602.5|111625.8|111600.8|7
1735848940000|2025-01-02 20:15:40|111626.4|111601.4|111626.5|111601.5|111627.3|111602.3|111623.3|111598.3|9
1735848950000|2025-01-02 20:15:50|111627.4|111602.4|111624.5|111599.5|111627.4|111602.4|111624.5|111599.5|2
1735848960000|2025-01-02 20:16:00|111624.7|111599.7|111626.5|111601.5|111627.6|111602.6|111624.7|111599.7|7
1735848970000|2025-01-02 20:16:10|111626.6|111601.6|111626.7|111601.7|111626.7|111601.7|111626.6|111601.6|2
1735848980000|2025-01-02 20:16:20|111626.8|111601.8|111626.8|111601.8|111626.8|111601.8|111626.8|111601.8|1
1735848990000|2025-01-02 20:16:30|111625.6|111600.6|111624.1|111599.1|111625.6|111600.6|111624.1|111599.1|3
1735849000000|2025-01-02 20:16:40|111623.1|111598.1|111622.7|111597.7|111623.1|111598.1|111622.7|111597.7|3
1735849010000|2025-01-02 20:16:50|111622.5|111597.5|111622.5|111597.5|111622.5|111597.5|111622.5|111597.5|1
1735849020000|2025-01-02 20:17:00|111622.6|111597.6|111608.9|111583.9|111622.6|111597.6|111608.8|111583.8|8
1735849030000|2025-01-02 20:17:10|111607.5|111582.5|111607.3|111582.3|111610.1|111585.1|111604.4|111579.4|19
1735849040000|2025-01-02 20:17:20|111607.6|111582.6|111608.2|111583.2|111609.2|111584.2|111607.6|111582.6|3
1735849050000|2025-01-02 20:17:30|111608.4|111583.4|111604.9|111579.9|111608.4|111583.4|111603|111578|6
1735849060000|2025-01-02 20:17:40|111604.8|111579.8|111605.4|111580.4|111606.5|111581.5|111604.7|111579.7|13
1735849070000|2025-01-02 20:17:50|111604.2|111579.2|111610|111585|111610|111585|111602.9|111577.9|7
1735849080000|2025-01-02 20:18:00|111607.8|111582.8|111608.6|111583.6|111609.7|111584.7|111607.1|111582.1|6
1735849090000|2025-01-02 20:18:10|111607.6|111582.6|111606.1|111581.1|111608.8|111583.8|111606.1|111581.1|7
1735849100000|2025-01-02 20:18:20|111607.1|111582.1|111607.2|111582.2|111609.1|111584.1|111603.7|111578.7|7
1735849110000|2025-01-02 20:18:30|111606.2|111581.2|111607.2|111582.2|111610.7|111585.7|111606.1|111581.1|11
1735849120000|2025-01-02 20:18:40|111606.9|111581.9|111600.8|111575.8|111607|111582|111599.4|111574.4|5
1735849130000|2025-01-02 20:18:50|111600.6|111575.6|111600|111575|111600.6|111575.6|111599.6|111574.6|7
1735849140000|2025-01-02 20:19:00|111599.9|111574.9|111599.9|111574.9|111599.9|111574.9|111599.9|111574.9|1
1735849150000|2025-01-02 20:19:10|111599.5|111574.5|111599.5|111574.5|111599.5|111574.5|111599.5|111574.5|1
1735849160000|2025-01-02 20:19:20|111598.1|111573.1|111596.2|111571.2|111598.1|111573.1|111596.2|111571.2|3
1735849170000|2025-01-02 20:19:30|111596.6|111571.6|111591|111566|111596.6|111571.6|111591|111566|14
1735849180000|2025-01-02 20:19:40|111590.1|111565.1|111590.7|111565.7|111591|111566|111589.2|111564.2|6
1735849190000|2025-01-02 20:19:50|111590.8|111565.8|111593.5|111568.5|111593.5|111568.5|111590.6|111565.6|6
1735849200000|2025-01-02 20:20:00|111593.4|111568.4|111592.7|111567.7|111593.5|111568.5|111592.6|111567.6|14
1735849210000|2025-01-02 20:20:10|111593.1|111568.1|111596.7|111571.7|111600.6|111575.6|111593.1|111568.1|10
1735849220000|2025-01-02 20:20:20|111599.2|111574.2|111599.1|111574.1|111599.2|111574.2|111597.1|111572.1|7
1735849230000|2025-01-02 20:20:30|111599.2|111574.2|111599.1|111574.1|111599.2|111574.2|111598.8|111573.8|4
1735849240000|2025-01-02 20:20:40|111599.4|111574.4|111597.6|111572.6|111599.4|111574.4|111597.6|111572.6|4
1735849250000|2025-01-02 20:20:50|111597.7|111572.7|111597.7|111572.7|111597.7|111572.7|111597.7|111572.7|1
1735849260000|2025-01-02 20:21:00|111599.1|111574.1|111606|111581|111606|111581|111596.4|111571.4|16
1735849270000|2025-01-02 20:21:10|111605.6|111580.6|111601.6|111576.6|111605.8|111580.8|111601.6|111576.6|7
1735849280000|2025-01-02 20:21:20|111601.4|111576.4|111591.1|111566.1|111601.4|111576.4|111591.1|111566.1|9
1735849290000|2025-01-02 20:21:30|111592.6|111567.6|111587.2|111562.2|111592.9|111567.9|111587.2|111562.2|8
1735849300000|2025-01-02 20:21:40|111587|111562|111588.9|111563.9|111588.9|111563.9|111585.4|111560.4|8
1735849310000|2025-01-02 20:21:50|111589.2|111564.2|111589.2|111564.2|111589.2|111564.2|111589.2|111564.2|1
1735849320000|2025-01-02 20:22:00|111589|111564|111578.8|111553.8|111589|111564|111577.9|111552.9|11
1735849330000|2025-01-02 20:22:10|111579.3|111554.3|111581.4|111531.4|111586.4|111554.7|111577.4|111531.4|12
1735849340000|2025-01-02 20:22:20|111579.8|111529.8|111575.2|111525.2|111579.8|111529.8|111572.2|111522.2|12
1735849350000|2025-01-02 20:22:30|111575.3|111525.3|111578.6|111528.6|111579.7|111529.7|111575.3|111525.3|10
1735849360000|2025-01-02 20:22:40|111577.8|111527.8|111580.9|111530.9|111582.5|111532.5|111577.5|111527.5|13
1735849370000|2025-01-02 20:22:50|111579.4|111529.4|111578.1|111528.1|111580.1|111530.1|111576.8|111526.8|15
1735849380000|2025-01-02 20:23:00|111578.7|111528.7|111577.5|111527.5|111578.7|111528.7|111577.4|111527.4|9
1735849390000|2025-01-02 20:23:10|111578.5|111528.5|111579.7|111529.7|111580|111530|111578|111528|17
1735849400000|2025-01-02 20:23:20|111579.2|111529.2|111579.3|111529.3|111581.2|111531.2|111578.3|111528.3|16
1735849410000|2025-01-02 20:23:30|111579.6|111529.6|111578.9|111528.9|111579.6|111529.6|111577|111527|8
1735849420000|2025-01-02 20:23:40|111578.7|111528.7|111583.2|111533.2|111584.2|111534.2|111578.7|111528.7|11
1735849430000|2025-01-02 20:23:50|111582|111532|111568.4|111543.4|111583.2|111545|111567.6|111532|11
1735849440000|2025-01-02 20:24:00|111567.4|111542.4|111584|111534|111584.8|111547.3|111567.4|111531.9|11
1735849450000|2025-01-02 20:24:10|111581.3|111531.3|111584|111534|111584|111534|111581.3|111531.3|2
1735849460000|2025-01-02 20:24:20|111579.4|111529.4|111576.8|111526.8|111582.1|111532.1|111576.8|111526.8|9
1735849470000|2025-01-02 20:24:30|111565.7|111540.7|111567.5|111542.5|111567.5|111542.5|111565.7|111540.7|3
1735849480000|2025-01-02 20:24:40|111565.9|111540.9|111572.3|111522.3|111579.8|111540.9|111565.9|111520.9|14
1735849490000|2025-01-02 20:24:50|111571.3|111521.3|111570.9|111520.9|111572.3|111522.3|111569.4|111519.4|7
1735849500000|2025-01-02 20:25:00|111570|111520|111573|111523|111573.1|111523.1|111570|111520|11
1735849510000|2025-01-02 20:25:10|111572|111522|111539.6|111514.6|111572|111522|111539.6|111502.2|21
1735849520000|2025-01-02 20:25:20|111543.2|111518.2|111550.7|111500.7|111552.3|111518.2|111538.3|111500.7|13
1735849530000|2025-01-02 20:25:30|111548.7|111498.7|111532.3|111507.3|111554.7|111514.4|111532.3|111498.7|13
1735849540000|2025-01-02 20:25:40|111532.8|111507.8|111552.6|111502.6|111553.2|111510|111532.8|111494|21
1735849550000|2025-01-02 20:25:50|111551.4|111501.4|111550|111500|111551.4|111501.4|111549.4|111499.4|12
1735849560000|2025-01-02 20:26:00|111549.7|111499.7|111543.1|111493.1|111549.7|111499.7|111543.1|111493.1|10
1735849570000|2025-01-02 20:26:10|111543.6|111493.6|111545.9|111495.9|111545.9|111495.9|111543.6|111493.6|2
1735849580000|2025-01-02 20:26:20|111546.5|111496.5|111548.2|111498.2|111548.2|111498.2|111546.5|111496.5|4
1735849590000|2025-01-02 20:26:30|111550.3|111500.3|111546.4|111496.4|111550.3|111500.3|111546.4|111496.4|13
1735849600000|2025-01-02 20:26:40|111544.3|111494.3|111556.1|111506.1|111556.1|111506.1|111544|111494|12
1735849610000|2025-01-02 20:26:50|111555.8|111505.8|111558.4|111508.4|111559.4|111509.4|111555.5|111505.5|10
1735849620000|2025-01-02 20:27:00|111559.6|111509.6|111555.5|111505.5|111559.6|111509.6|111552.9|111502.9|17
1735849630000|2025-01-02 20:27:10|111556.5|111506.5|111536.1|111511.1|111556.8|111518.8|111531|111506|13
1735849640000|2025-01-02 20:27:20|111536.4|111511.4|111536.1|111511.1|111536.4|111511.4|111535.8|111510.8|4
1735849650000|2025-01-02 20:27:30|111536.3|111511.3|111536.3|111511.3|111536.3|111511.3|111536.3|111511.3|1
1735849660000|2025-01-02 20:27:40|111538.4|111513.4|111536.2|111511.2|111538.4|111513.4|111531.4|111506.4|4
1735849670000|2025-01-02 20:27:50|111536.1|111511.1|111536.2|111511.2|111536.2|111511.2|111536|111511|5
1735849680000|2025-01-02 20:28:00|111536|111511|111532.1|111507.1|111538.7|111513.7|111530.9|111505.9|13
1735849690000|2025-01-02 20:28:10|111532.5|111507.5|111535.1|111510.1|111535.1|111510.1|111532.5|111507.5|4
1735849700000|2025-01-02 20:28:20|111534.2|111509.2|111532.9|111507.9|111534.2|111509.2|111532.9|111507.9|4
1735849710000|2025-01-02 20:28:30|111533.1|111508.1|111527.7|111502.7|111533.2|111508.2|111527.7|111502.7|7
1735849720000|2025-01-02 20:28:40|111526.5|111501.5|111526.8|111501.8|111527.5|111502.5|111526.5|111501.5|4
1735849730000|2025-01-02 20:28:50|111527.3|111502.3|111528.6|111503.6|111530.1|111505.1|111527.3|111502.3|6
1735849740000|2025-01-02 20:29:00|111526.7|111501.7|111528.1|111503.1|111530|111505|111524|111499|9
1735849750000|2025-01-02 20:29:10|111528.6|111503.6|111528.6|111503.6|111528.6|111503.6|111528.6|111503.6|1
1735849760000|2025-01-02 20:29:20|111528.7|111503.7|111528.7|111503.7|111528.7|111503.7|111528.7|111503.7|1
1735849770000|2025-01-02 20:29:30|111528.8|111503.8|111533.6|111508.6|111533.6|111508.6|111528.8|111503.8|4
1735849780000|2025-01-02 20:29:40|111535.7|111510.7|111536.9|111511.9|111536.9|111511.9|111535.6|111510.6|4
1735849790000|2025-01-02 20:29:50|111535.9|111510.9|111537.1|111512.1|111537.1|111512.1|111535.4|111510.4|5
1735849800000|2025-01-02 20:30:00|111537.3|111512.3|111537|111512|111537.3|111512.3|111536.9|111511.9|3
1735849810000|2025-01-02 20:30:10|111536.9|111511.9|111537.3|111512.3|111537.3|111512.3|111536.7|111511.7|3
1735849820000|2025-01-02 20:30:20|111539.3|111514.3|111542.3|111517.3|111543.8|111518.8|111536.9|111511.9|12
1735849830000|2025-01-02 20:30:30|111539.6|111514.6|111544.1|111519.1|111544.3|111519.3|111539.6|111514.6|9
1735849840000|2025-01-02 20:30:40|111543.9|111518.9|111529.7|111504.7|111543.9|111518.9|111516.8|111491.8|25
1735849850000|2025-01-02 20:30:50|111529.6|111504.6|111528.6|111503.6|111531.3|111506.3|111526.6|111501.6|5
1735849860000|2025-01-02 20:31:00|111531|111506|111527.3|111502.3|111531|111506|111527.3|111502.3|4
1735849870000|2025-01-02 20:31:10|111529|111504|111529|111504|111529.2|111504.2|111529|111504|3
1735849880000|2025-01-02 20:31:20|111527.3|111502.3|111527.3|111502.3|111527.3|111502.3|111523.7|111498.7|5
1735849890000|2025-01-02 20:31:30|111525|111500|111522|111497|111525.3|111500.3|111522|111497|6
1735849900000|2025-01-02 20:31:40|111522.2|111497.2|111520.2|111495.2|111525.3|111500.3|111520.2|111495.2|11
1735849910000|2025-01-02 20:31:50|111521.8|111496.8|111520.1|111495.1|111523.2|111498.2|111520.1|111495.1|5
1735849920000|2025-01-02 20:32:00|111519.6|111494.6|111519.5|111494.5|111521.1|111496.1|111519.1|111494.1|8
1735849930000|2025-01-02 20:32:10|111519.4|111494.4|111522.6|111497.6|111524.3|111499.3|111519.4|111494.4|7
1735849940000|2025-01-02 20:32:20|111522.7|111497.7|111522.7|111497.7|111522.7|111497.7|111522.7|111497.7|1
1735849950000|2025-01-02 20:32:30|111520.9|111495.9|111523.4|111498.4|111524.2|111499.2|111513.8|111488.8|10
1735849960000|2025-01-02 20:32:40|111523.7|111498.7|111527.4|111502.4|111528.9|111503.9|111518.6|111493.6|8
1735849970000|2025-01-02 20:32:50|111529.5|111504.5|111530.8|111505.8|111543.2|111518.2|111529.5|111504.5|12
1735849980000|2025-01-02 20:33:00|111529.4|111504.4|111526.8|111501.8|111529.4|111504.4|111525.8|111500.8|9
1735849990000|2025-01-02 20:33:10|111526.7|111501.7|111526.7|111501.7|111526.9|111501.9|111526.5|111501.5|5
1735850000000|2025-01-02 20:33:20|111528.7|111503.7|111527.6|111502.6|111530.8|111505.8|111527.5|111502.5|11
1735850010000|2025-01-02 20:33:30|111529.1|111504.1|111538.6|111513.6|111538.7|111513.7|111529.1|111504.1|9
1735850020000|2025-01-02 20:33:40|111538.4|111513.4|111538.4|111513.4|111538.4|111513.4|111538.4|111513.4|1
1735850030000|2025-01-02 20:33:50|111538.6|111513.6|111539.7|111514.7|111541.4|111516.4|111538.6|111513.6|3
1735850040000|2025-01-02 20:34:00|111540|111515|111544.3|111519.3|111544.3|111519.3|111538.4|111513.4|12
1735850060000|2025-01-02 20:34:20|111540|111515|111535.2|111510.2|111540.1|111515.1|111534.7|111509.7|8
1735850070000|2025-01-02 20:34:30|111533.3|111508.3|111533.3|111508.3|111533.3|111508.3|111533.3|111508.3|1
1735850080000|2025-01-02 20:34:40|111534.2|111509.2|111535.9|111510.9|111536.7|111511.7|111534.1|111509.1|5
1735850090000|2025-01-02 20:34:50|111539.9|111514.9|111538.6|111513.6|111539.9|111514.9|111537.7|111512.7|3
1735850100000|2025-01-02 20:35:00|111540|111515|111537.1|111512.1|111540|111515|111533.9|111508.9|11
1735850110000|2025-01-02 20:35:10|111538.5|111513.5|111541.4|111516.4|111541.4|111516.4|111537.6|111512.6|5
1735850120000|2025-01-02 20:35:20|111542.1|111517.1|111543.2|111518.2|111545.9|111520.9|111542.1|111517.1|5
1735850130000|2025-01-02 20:35:30|111545.8|111520.8|111550.7|111525.7|111550.8|111525.8|111543.1|111518.1|17
1735850140000|2025-01-02 20:35:40|111552.9|111527.9|111553.8|111528.8|111563.2|111538.2|111548.6|111523.6|17
1735850150000|2025-01-02 20:35:50|111554.9|111529.9|111547.8|111522.8|111558.9|111533.9|111547.8|111522.8|12
1735850160000|2025-01-02 20:36:00|111548.4|111523.4|111554.7|111529.7|111563.9|111530.9|111547.5|111507.1|19
1735850170000|2025-01-02 20:36:10|111556.2|111531.2|111541.9|111516.9|111556.2|111531.2|111536.5|111511.5|11
1735850180000|2025-01-02 20:36:20|111543.9|111518.9|111542.6|111517.6|111544.7|111519.7|111542.6|111517.6|5
1735850190000|2025-01-02 20:36:30|111544|111519|111544.7|111519.7|111549.6|111524.6|111542.6|111517.6|7
1735850200000|2025-01-02 20:36:40|111542.7|111517.7|111544.4|111519.4|111544.4|111519.4|111542.7|111517.7|2
1735850210000|2025-01-02 20:36:50|111543|111518|111544.3|111519.3|111545.5|111520.5|111539.4|111514.4|5
1735850230000|2025-01-02 20:37:10|111547.6|111522.6|111557.4|111532.4|111558.9|111533.9|111546.7|111521.7|19
1735850240000|2025-01-02 20:37:20|111556.2|111531.2|111564|111539|111564|111539|111556.2|111531.2|5
1735850260000|2025-01-02 20:37:40|111562|111537|111563.4|111538.4|111563.4|111538.4|111562|111537|2
1735850270000|2025-01-02 20:37:50|111561.7|111536.7|111559.7|111534.7|111561.7|111536.7|111558.9|111533.9|3
1735850280000|2025-01-02 20:38:00|111561.1|111536.1|111561.3|111536.3|111561.8|111536.8|111561.1|111536.1|3
1735850290000|2025-01-02 20:38:10|111562.7|111537.7|111562.7|111537.7|111562.7|111537.7|111562.7|111537.7|1
1735850300000|2025-01-02 20:38:20|111563.4|111538.4|111563.4|111538.4|111563.4|111538.4|111563.4|111538.4|1
1735850310000|2025-01-02 20:38:30|111561.9|111536.9|111558.9|111533.9|111561.9|111536.9|111554|111529|3
1735850320000|2025-01-02 20:38:40|111560.6|111535.6|111558.1|111508.1|111560.6|111535.6|111539|111501.3|20
1735850330000|2025-01-02 20:38:50|111547.1|111522.1|111544.6|111519.6|111548.9|111523.9|111542.7|111517.7|11
1735850340000|2025-01-02 20:39:00|111545.3|111520.3|111545.4|111520.4|111552.1|111527.1|111542.2|111517.2|17
1735850350000|2025-01-02 20:39:10|111546.3|111521.3|111553.9|111528.9|111553.9|111528.9|111543.7|111518.7|19
1735850360000|2025-01-02 20:39:20|111550.9|111525.9|111550.9|111525.9|111550.9|111525.9|111550.9|111525.9|1
1735850370000|2025-01-02 20:39:30|111551.3|111526.3|111551.9|111526.9|111555|111530|111545.8|111520.8|12
1735850380000|2025-01-02 20:39:40|111551.6|111526.6|111551.9|111526.9|111553.4|111528.4|111551.2|111526.2|9
1735850390000|2025-01-02 20:39:50|111549.8|111524.8|111545.3|111520.3|111549.8|111524.8|111544.7|111519.7|5
1735850400000|2025-01-02 20:40:00|111543|111518|111531.1|111506.1|111544.7|111519.7|111531.1|111506.1|13
1735850410000|2025-01-02 20:40:10|111532.8|111507.8|111530.8|111505.8|111532.8|111507.8|111529.9|111504.9|9
1735850420000|2025-01-02 20:40:20|111532.7|111507.7|111533.6|111508.6|111534.1|111509.1|111532.2|111507.2|4
1735850440000|2025-01-02 20:40:40|111532.3|111507.3|111531.6|111506.6|111533.8|111508.8|111530.1|111505.1|5
1735850450000|2025-01-02 20:40:50|111530.1|111505.1|111528|111503|111530.7|111505.7|111526.3|111501.3|16
1735850460000|2025-01-02 20:41:00|111526.9|111501.9|111525.5|111500.5|111530.3|111505.3|111524.7|111499.7|21
1735850470000|2025-01-02 20:41:10|111527.2|111502.2|111530.5|111505.5|111531|111506|111525.2|111500.2|9
1735850480000|2025-01-02 20:41:20|111529.7|111504.7|111547.1|111522.1|111547.1|111522.1|111529.7|111504.7|9
1735850490000|2025-01-02 20:41:30|111547.6|111522.6|111547.5|111522.5|111548|111523|111545.6|111520.6|7
1735850500000|2025-01-02 20:41:40|111543.9|111518.9|111546.8|111521.8|111547.7|111522.7|111542.3|111517.3|28
1735850510000|2025-01-02 20:41:50|111543.1|111518.1|111547.5|111522.5|111547.5|111522.5|111543|111518|20
1735850520000|2025-01-02 20:42:00|111545.8|111520.8|111545.6|111520.6|111545.8|111520.8|111541.5|111516.5|8
1735850530000|2025-01-02 20:42:10|111546.3|111521.3|111548.4|111523.4|111549.7|111524.7|111546.3|111521.3|6
1735850540000|2025-01-02 20:42:20|111549.3|111524.3|111548.5|111523.5|111549.3|111524.3|111548.5|111523.5|2
1735850550000|2025-01-02 20:42:30|111545.1|111520.1|111546.4|111521.4|111547.4|111522.4|111544.4|111519.4|5
1735850560000|2025-01-02 20:42:40|111546.5|111521.5|111546.5|111521.5|111546.5|111521.5|111546.5|111521.5|1
1735850580000|2025-01-02 20:43:00|111544.7|111519.7|111546.3|111521.3|111546.3|111521.3|111543.8|111518.8|4
1735850590000|2025-01-02 20:43:10|111545.7|111520.7|111548.9|111523.9|111548.9|111523.9|111545.7|111520.7|3
1735850600000|2025-01-02 20:43:20|111548.2|111523.2|111548.9|111523.9|111548.9|111523.9|111547.9|111522.9|12
1735850610000|2025-01-02 20:43:30|111548|111523|111548.2|111523.2|111548.4|111523.4|111548|111523|7
1735850620000|2025-01-02 20:43:40|111547|111522|111546.4|111521.4|111547|111522|111546.4|111521.4|2
1735850630000|2025-01-02 20:43:50|111546.5|111521.5|111548.1|111523.1|111548.9|111523.9|111546.4|111521.4|5
1735850640000|2025-01-02 20:44:00|111549.5|111524.5|111549.5|111524.5|111549.5|111524.5|111549.5|111524.5|1
1735850650000|2025-01-02 20:44:10|111547.8|111522.8|111548.4|111523.4|111548.5|111523.5|111547.8|111522.8|12
1735850660000|2025-01-02 20:44:20|111547.9|111522.9|111545.4|111520.4|111547.9|111522.9|111540.9|111515.9|13
1735850680000|2025-01-02 20:44:40|111543.6|111518.6|111545|111520|111545.8|111520.8|111543.6|111518.6|5
1735850690000|2025-01-02 20:44:50|111545.7|111520.7|111545.8|111520.8|111546|111521|111545|111520|13
1735850700000|2025-01-02 20:45:00|111545.7|111520.7|111555.1|111530.1|111556.6|111531.6|111545.7|111520.7|9
1735850710000|2025-01-02 20:45:10|111554.4|111529.4|111554.4|111529.4|111554.5|111529.5|111554.2|111529.2|5
1735850720000|2025-01-02 20:45:20|111555.2|111530.2|111556.7|111531.7|111556.7|111531.7|111555.2|111530.2|2
1735850730000|2025-01-02 20:45:30|111556.8|111531.8|111559.9|111534.9|111559.9|111534.9|111556.8|111531.8|7
1735850750000|2025-01-02 20:45:50|111559.7|111534.7|111559.9|111534.9|111559.9|111534.9|111559.7|111534.7|2
1735850760000|2025-01-02 20:46:00|111560|111535|111558.5|111533.5|111562.8|111537.8|111558.5|111533.5|6
1735850770000|2025-01-02 20:46:10|111559.3|111534.3|111556.6|111531.6|111559.8|111534.8|111556.6|111531.6|5
1735850780000|2025-01-02 20:46:20|111556.5|111531.5|111556.9|111531.9|111556.9|111531.9|111556.5|111531.5|2
1735850790000|2025-01-02 20:46:30|111555.7|111530.7|111554.3|111529.3|111556.8|111531.8|111553.8|111528.8|11
1735850800000|2025-01-02 20:46:40|111555.3|111530.3|111557.2|111532.2|111560.8|111535.8|111554.8|111529.8|9
1735850810000|2025-01-02 20:46:50|111557.3|111532.3|111557.1|111532.1|111557.4|111532.4|111557.1|111532.1|4
1735850820000|2025-01-02 20:47:00|111557|111532|111557.9|111532.9|111558.3|111533.3|111556.7|111531.7|10
1735850830000|2025-01-02 20:47:10|111558.6|111533.6|111559.4|111534.4|111559.4|111534.4|111558.4|111533.4|5
1735850840000|2025-01-02 20:47:20|111559.6|111534.6|111558.9|111533.9|111559.6|111534.6|111558.9|111533.9|3
1735850850000|2025-01-02 20:47:30|111559.8|111534.8|111558.5|111533.5|111559.8|111534.8|111558.5|111533.5|6
1735850860000|2025-01-02 20:47:40|111560.7|111535.7|111558.9|111533.9|111560.7|111535.7|111558.9|111533.9|5
1735850870000|2025-01-02 20:47:50|111559.8|111534.8|111559.2|111534.2|111559.8|111534.8|111557.6|111532.6|8
1735850880000|2025-01-02 20:48:00|111559.1|111534.1|111558.6|111533.6|111559.1|111534.1|111558.6|111533.6|3
1735850890000|2025-01-02 20:48:10|111557.8|111532.8|111551.3|111526.3|111557.8|111532.8|111551|111526|5
1735850900000|2025-01-02 20:48:20|111552|111527|111553.3|111528.3|111553.5|111528.5|111552|111527|5
1735850910000|2025-01-02 20:48:30|111550.1|111525.1|111551.6|111526.6|111551.6|111526.6|111550.1|111525.1|3
1735850920000|2025-01-02 20:48:40|111554.9|111529.9|111556|111531|111557.2|111532.2|111554.8|111529.8|6
1735850930000|2025-01-02 20:48:50|111555.8|111530.8|111555.9|111530.9|111555.9|111530.9|111555.8|111530.8|2
1735850940000|2025-01-02 20:49:00|111556.6|111531.6|111555.8|111530.8|111556.6|111531.6|111555.7|111530.7|3
1735850950000|2025-01-02 20:49:10|111555.9|111530.9|111547.2|111522.2|111558.1|111533.1|111546.7|111521.7|8
1735850960000|2025-01-02 20:49:20|111547|111522|111548|111523|111548.7|111523.7|111547|111522|6
1735850970000|2025-01-02 20:49:30|111548.7|111523.7|111547.8|111522.8|111548.7|111523.7|111547.8|111522.8|2
1735850980000|2025-01-02 20:49:40|111549.2|111524.2|111548.6|111523.6|111551.4|111526.4|111548.6|111523.6|7
1735850990000|2025-01-02 20:49:50|111550.2|111525.2|111549.2|111524.2|111550.2|111525.2|111548.1|111523.1|5
1735851000000|2025-01-02 20:50:00|111546.8|111521.8|111545.4|111520.4|111548.1|111523.1|111543.2|111518.2|7
1735851010000|2025-01-02 20:50:10|111545.5|111520.5|111545|111520|111545.5|111520.5|111544.3|111519.3|4
1735851020000|2025-01-02 20:50:20|111546.3|111521.3|111546.1|111521.1|111546.6|111521.6|111545.9|111520.9|4
1735851030000|2025-01-02 20:50:30|111546|111521|111546|111521|111546|111521|111545.6|111520.6|3
1735851040000|2025-01-02 20:50:40|111546.2|111521.2|111544.1|111519.1|111546.2|111521.2|111544|111519|5
1735851050000|2025-01-02 20:50:50|111544.9|111519.9|111544.5|111519.5|111546.4|111521.4|111544.5|111519.5|5
1735851060000|2025-01-02 20:51:00|111546.2|111521.2|111544.5|111519.5|111546.2|111521.2|111544.5|111519.5|2
1735851070000|2025-01-02 20:51:10|111544.2|111519.2|111543.6|111518.6|111544.4|111519.4|111543.1|111518.1|5
1735851080000|2025-01-02 20:51:20|111544.3|111519.3|111544.5|111519.5|111545|111520|111544.3|111519.3|3
1735851090000|2025-01-02 20:51:30|111544.1|111519.1|111541.1|111516.1|111546|111521|111541.1|111516.1|8
1735851100000|2025-01-02 20:51:40|111542.1|111517.1|111545.3|111520.3|111545.4|111520.4|111541.4|111516.4|8
1735851110000|2025-01-02 20:51:50|111546.2|111521.2|111546.1|111521.1|111546.9|111521.9|111545.9|111520.9|4
1735851120000|2025-01-02 20:52:00|111548.1|111523.1|111546.5|111521.5|111549|111524|111544.4|111519.4|7
1735851130000|2025-01-02 20:52:10|111544|111519|111543.7|111518.7|111547.8|111522.8|111542.6|111517.6|7
1735851140000|2025-01-02 20:52:20|111544.7|111519.7|111543|111518|111544.7|111519.7|111542.7|111517.7|4
1735851150000|2025-01-02 20:52:30|111543.2|111518.2|111544.8|111519.8|111544.8|111519.8|111541.6|111516.6|7
1735851160000|2025-01-02 20:52:40|111543.1|111518.1|111543.5|111518.5|111543.8|111518.8|111543.1|111518.1|4
1735851170000|2025-01-02 20:52:50|111544.8|111519.8|111543|111518|111544.8|111519.8|111541.8|111516.8|6
1735851180000|2025-01-02 20:53:00|111543.4|111518.4|111537.5|111512.5|111543.4|111518.4|111537.5|111512.5|4
1735851190000|2025-01-02 20:53:10|111538.4|111513.4|111537.7|111512.7|111538.4|111513.4|111537.1|111512.1|4
1735851200000|2025-01-02 20:53:20|111538.5|111513.5|111535.7|111510.7|111538.5|111513.5|111535.7|111510.7|3
1735851210000|2025-01-02 20:53:30|111536|111511|111534.1|111509.1|111536.1|111511.1|111533.9|111508.9|6
1735851220000|2025-01-02 20:53:40|111533.7|111508.7|111537.7|111512.7|111537.7|111512.7|111533.7|111508.7|8
1735851230000|2025-01-02 20:53:50|111537.9|111512.9|111539.5|111514.5|111539.5|111514.5|111537.9|111512.9|5
1735851240000|2025-01-02 20:54:00|111542.4|111517.4|111545.5|111520.5|111545.9|111520.9|111542.4|111517.4|12
1735851250000|2025-01-02 20:54:10|111545.6|111520.6|111545.8|111520.8|111547.1|111522.1|111543.5|111518.5|10
1735851260000|2025-01-02 20:54:20|111545.3|111520.3|111545.7|111520.7|111548.2|111523.2|111545|111520|8
1735851270000|2025-01-02 20:54:30|111546.1|111521.1|111545.1|111520.1|111547.7|111522.7|111545.1|111520.1|12
1735851280000|2025-01-02 20:54:40|111545|111520|111547.5|111522.5|111547.7|111522.7|111544.6|111519.6|9
1735851290000|2025-01-02 20:54:50|111551.1|111526.1|111560|111535|111560|111535|111548.7|111523.7|17
1735851300000|2025-01-02 20:55:00|111561.2|111536.2|111577.4|111552.4|111577.4|111552.4|111560.6|111535.6|22
1735851310000|2025-01-02 20:55:10|111576.8|111551.8|111585.4|111560.4|111585.4|111560.4|111573.7|111548.7|19
1735851320000|2025-01-02 20:55:20|111586.5|111561.5|111578.7|111553.7|111586.5|111561.5|111577.5|111552.5|23
1735851330000|2025-01-02 20:55:30|111577.5|111552.5|111580.7|111555.7|111583.5|111558.5|111573.7|111548.7|8
1735851340000|2025-01-02 20:55:40|111582.1|111557.1|111569.9|111544.9|111582.1|111557.1|111568.8|111543.8|28
1735851350000|2025-01-02 20:55:50|111569.7|111544.7|111572.9|111547.9|111575.7|111550.7|111563.5|111538.5|23
1735851360000|2025-01-02 20:56:00|111573.9|111548.9|111574.8|111549.8|111578.4|111553.4|111573.9|111548.9|5
1735851370000|2025-01-02 20:56:10|111575|111550|111573|111548|111577|111552|111572.3|111547.3|9
1735851380000|2025-01-02 20:56:20|111574|111549|111562.8|111537.8|111574.1|111549.1|111561|111536|27
1735851390000|2025-01-02 20:56:30|111564.8|111539.8|111569.7|111544.7|111570.3|111545.3|111564.8|111539.8|11
1735851400000|2025-01-02 20:56:40|111568.6|111543.6|111571.4|111546.4|111573.8|111548.8|111567.3|111542.3|21
1735851410000|2025-01-02 20:56:50|111572.1|111547.1|111582.7|111557.7|111583.6|111558.6|111572.1|111547.1|21
1735851420000|2025-01-02 20:57:00|111584|111559|111584.5|111559.5|111585.6|111560.6|111582.7|111557.7|16
1735851430000|2025-01-02 20:57:10|111582.1|111557.1|111565|111540|111586.5|111561.5|111561.9|111536.9|21
1735851440000|2025-01-02 20:57:20|111564.2|111539.2|111575.8|111550.8|111576|111551|111564.2|111539.2|29
1735851450000|2025-01-02 20:57:30|111574.2|111549.2|111575.5|111550.5|111575.6|111550.6|111574|111549|20
1735851460000|2025-01-02 20:57:40|111573.8|111548.8|111581.7|111556.7|111582.7|111557.7|111570.5|111545.5|23
1735851470000|2025-01-02 20:57:50|111581.3|111556.3|111580.1|111555.1|111582|111557|111575.2|111550.2|13
1735851480000|2025-01-02 20:58:00|111581.6|111556.6|111584.4|111559.4|111584.4|111559.4|111581.6|111556.6|10
1735851490000|2025-01-02 20:58:10|111582.9|111557.9|111585.9|111560.9|111586.8|111561.8|111582.1|111557.1|19
1735851500000|2025-01-02 20:58:20|111586.7|111561.7|111583.9|111558.9|111587.2|111562.2|111577.4|111552.4|17
1735851510000|2025-01-02 20:58:30|111583.8|111558.8|111584.9|111559.9|111586|111561|111583.8|111558.8|21
1735851520000|2025-01-02 20:58:40|111583.9|111558.9|111583.7|111558.7|111585.3|111560.3|111583.7|111558.7|6
1735851530000|2025-01-02 20:58:50|111582.4|111557.4|111567.4|111542.4|111582.4|111557.4|111567|111542|23
1735851540000|2025-01-02 20:59:00|111566.2|111541.2|111562.7|111537.7|111570.3|111545.3|111562.7|111537.7|23
1735851550000|2025-01-02 20:59:10|111561.8|111536.8|111561.7|111536.7|111564.9|111539.9|111561.7|111536.7|21
1735851560000|2025-01-02 20:59:20|111561|111536|111557.7|111532.7|111561.7|111536.7|111557.7|111532.7|20
1735851570000|2025-01-02 20:59:30|111558.7|111533.7|111568.2|111543.2|111568.2|111543.2|111557.5|111532.5|27
1735851580000|2025-01-02 20:59:40|111568.5|111543.5|111566|111541|111568.5|111543.5|111564.6|111539.6|18
1735851590000|2025-01-02 20:59:50|111567.6|111542.6|111576.4|111551.4|111576.4|111551.4|111564.1|111539.1|29
1735851600000|2025-01-02 21:00:00|111577.6|111552.6|111564.9|111539.9|111577.6|111552.6|111563.9|111538.9|13
1735851610000|2025-01-02 21:00:10|111564.3|111539.3|111564.1|111539.1|111564.3|111539.3|111561.1|111536.1|11
1735851620000|2025-01-02 21:00:20|111563.1|111538.1|111558.8|111533.8|111563.7|111538.7|111556.6|111531.6|19
1735851630000|2025-01-02 21:00:30|111557.7|111532.7|111558|111533|111558|111533|111557|111532|4
1735851640000|2025-01-02 21:00:40|111557.9|111532.9|111557.9|111532.9|111557.9|111532.9|111557.9|111532.9|1
1735851650000|2025-01-02 21:00:50|111558.1|111533.1|111556.3|111531.3|111561.1|111536.1|111556.3|111531.3|14
1735851660000|2025-01-02 21:01:00|111554.5|111529.5|111547.8|111522.8|111554.5|111529.5|111547.8|111522.8|7
1735851670000|2025-01-02 21:01:10|111548|111523|111547.8|111522.8|111548|111523|111547.8|111522.8|2
1735851680000|2025-01-02 21:01:20|111548.7|111523.7|111553|111528|111553|111528|111548.7|111523.7|6
1735851690000|2025-01-02 21:01:30|111550|111525|111547.3|111522.3|111552|111527|111547.3|111522.3|5
1735851700000|2025-01-02 21:01:40|111546.7|111521.7|111546.9|111521.9|111546.9|111521.9|111542.8|111517.8|8
1735851710000|2025-01-02 21:01:50|111546.3|111521.3|111546.9|111521.9|111546.9|111521.9|111545.5|111520.5|3
1735851720000|2025-01-02 21:02:00|111547.7|111522.7|111548.7|111523.7|111549.2|111524.2|111547.7|111522.7|7
1735851730000|2025-01-02 21:02:10|111549.2|111524.2|111547.3|111522.3|111549.2|111524.2|111545.8|111520.8|5
1735851740000|2025-01-02 21:02:20|111548.7|111523.7|111549.5|111524.5|111553.9|111528.9|111548.6|111523.6|6
1735851750000|2025-01-02 21:02:30|111550.2|111525.2|111554.3|111529.3|111556.5|111531.5|111550.2|111525.2|8
1735851760000|2025-01-02 21:02:40|111554.6|111529.6|111552.1|111527.1|111555.3|111530.3|111551.4|111526.4|7
1735851770000|2025-01-02 21:02:50|111552.2|111527.2|111554.3|111529.3|111554.3|111529.3|111552.2|111527.2|2
1735851780000|2025-01-02 21:03:00|111549.3|111524.3|111555.1|111530.1|111555.1|111530.1|111548.4|111523.4|9
1735851790000|2025-01-02 21:03:10|111556.5|111531.5|111559.7|111534.7|111559.7|111534.7|111555.6|111530.6|10
1735851800000|2025-01-02 21:03:20|111559.6|111534.6|111559.6|111534.6|111559.6|111534.6|111559.6|111534.6|1
1735851810000|2025-01-02 21:03:30|111559.8|111534.8|111559.7|111534.7|111559.8|111534.8|111559.7|111534.7|2
1735851820000|2025-01-02 21:03:40|111561|111536|111551.1|111526.1|111561|111536|111550.9|111525.9|5
1735851830000|2025-01-02 21:03:50|111552|111527|111553.8|111528.8|111553.8|111528.8|111551.1|111526.1|8
1735851840000|2025-01-02 21:04:00|111554|111529|111554.3|111529.3|111554.9|111529.9|111554|111529|5
1735851850000|2025-01-02 21:04:10|111554.2|111529.2|111554.8|111529.8|111554.8|111529.8|111554.2|111529.2|2
1735851860000|2025-01-02 21:04:20|111554.9|111529.9|111566.9|111516.9|111567.6|111529.9|111554.3|111516.9|4
1735851870000|2025-01-02 21:04:30|111567|111517|111567.1|111517.1|111567.1|111517.1|111567|111517|2
1735851880000|2025-01-02 21:04:40|111552.5|111527.5|111552.5|111527.5|111552.9|111527.9|111551|111526|10
1735851890000|2025-01-02 21:04:50|111551.6|111526.6|111550.2|111525.2|111552.5|111527.5|111549.1|111524.1|7
1735851900000|2025-01-02 21:05:00|111550.3|111525.3|111550.3|111525.3|111550.3|111525.3|111549.3|111524.3|6
1735851910000|2025-01-02 21:05:10|111549.4|111524.4|111550.3|111525.3|111550.3|111525.3|111549.4|111524.4|2
1735851920000|2025-01-02 21:05:20|111550.8|111525.8|111552.2|111527.2|111553.5|111528.5|111550.8|111525.8|3
1735851940000|2025-01-02 21:05:40|111555.4|111530.4|111549.2|111524.2|111555.4|111530.4|111549.2|111524.2|3
1735851950000|2025-01-02 21:05:50|111549.9|111524.9|111547.2|111522.2|111552.2|111527.2|111547.2|111522.2|8
1735851960000|2025-01-02 21:06:00|111547.6|111522.6|111547|111522|111548|111523|111547|111522|3
1735851970000|2025-01-02 21:06:10|111546.9|111521.9|111547.1|111522.1|111547.1|111522.1|111546.9|111521.9|2
1735851980000|2025-01-02 21:06:20|111561.6|111511.6|111561.6|111511.6|111561.6|111511.6|111561.6|111511.6|1
1735851990000|2025-01-02 21:06:30|111561.2|111511.2|111561.2|111511.2|111561.3|111511.3|111560.9|111510.9|5
1735852000000|2025-01-02 21:06:40|111561|111511|111560.9|111510.9|111561|111511|111560.9|111510.9|2
1735852010000|2025-01-02 21:06:50|111560.8|111510.8|111545|111520|111560.9|111520|111545|111508.6|4
1735852040000|2025-01-02 21:07:20|111546.9|111521.9|111547.8|111522.8|111560.8|111522.9|111546.9|111510.1|5
1735852050000|2025-01-02 21:07:30|111548.8|111523.8|111548.3|111523.3|111552.6|111527.6|111547.8|111522.8|7
1735852060000|2025-01-02 21:07:40|111548.1|111523.1|111548|111523|111548.1|111523.1|111546.4|111521.4|3
1735852070000|2025-01-02 21:07:50|111547.9|111522.9|111544.2|111519.2|111547.9|111522.9|111542.8|111517.8|3
1735852080000|2025-01-02 21:08:00|111545.3|111520.3|111545.5|111520.5|111545.5|111520.5|111545.3|111520.3|2
1735852090000|2025-01-02 21:08:10|111545.4|111520.4|111545.4|111520.4|111545.4|111520.4|111545.4|111520.4|1
1735852100000|2025-01-02 21:08:20|111547.6|111522.6|111547.5|111522.5|111547.6|111522.6|111547.5|111522.5|2
1735852110000|2025-01-02 21:08:30|111548.6|111523.6|111548.6|111523.6|111548.6|111523.6|111548.6|111523.6|1
1735852120000|2025-01-02 21:08:40|111546.8|111521.8|111559.3|111509.3|111559.9|111521.8|111546.8|111509.3|3
1735852130000|2025-01-02 21:08:50|111544|111519|111546.2|111521.2|111546.7|111521.7|111544|111519|3
1735852140000|2025-01-02 21:09:00|111543.6|111518.6|111542.6|111517.6|111543.6|111518.6|111542.6|111517.6|4
1735852160000|2025-01-02 21:09:20|111540.6|111515.6|111537.9|111512.9|111540.6|111515.6|111537.5|111512.5|4
1735852170000|2025-01-02 21:09:30|111538.2|111513.2|111538|111513|111538.2|111513.2|111537.3|111512.3|4
1735852180000|2025-01-02 21:09:40|111537.3|111512.3|111535.6|111510.6|111538.1|111513.1|111535.6|111510.6|4
1735852190000|2025-01-02 21:09:50|111535.5|111510.5|111530.2|111505.2|111535.5|111510.5|111528.6|111503.6|11
1735852200000|2025-01-02 21:10:00|111530.1|111505.1|111530.4|111505.4|111530.5|111505.5|111530.1|111505.1|4
1735852210000|2025-01-02 21:10:10|111531.3|111506.3|111531.3|111506.3|111531.3|111506.3|111531.3|111506.3|1
1735852230000|2025-01-02 21:10:30|111534.7|111509.7|111544|111494|111544.4|111509.7|111534.7|111494|3
1735852240000|2025-01-02 21:10:40|111544.5|111494.5|111544.1|111494.1|111544.5|111494.5|111544|111494|3
1735852250000|2025-01-02 21:10:50|111530.6|111505.6|111536.2|111511.2|111536.2|111511.2|111530.6|111505.6|5
1735852260000|2025-01-02 21:11:00|111536|111511|111536|111511|111536|111511|111536|111511|1
1735852280000|2025-01-02 21:11:20|111535.5|111510.5|111539.2|111514.2|111539.2|111514.2|111535.5|111510.5|3
1735852290000|2025-01-02 21:11:30|111539.1|111514.1|111539.2|111514.2|111549.9|111515|111537.9|111499.9|5
1735852300000|2025-01-02 21:11:40|111541|111516|111540.8|111515.8|111541|111516|111540|111515|3
1735852310000|2025-01-02 21:11:50|111540.3|111515.3|111540.3|111515.3|111540.3|111515.3|111540.3|111515.3|1
1735852320000|2025-01-02 21:12:00|111540.8|111515.8|111536|111511|111540.8|111515.8|111536|111511|6
1735852330000|2025-01-02 21:12:10|111535.9|111510.9|111535.9|111510.9|111535.9|111510.9|111535.9|111510.9|1
1735852340000|2025-01-02 21:12:20|111535.8|111510.8|111535.8|111510.8|111535.8|111510.8|111534.7|111509.7|3
1735852350000|2025-01-02 21:12:30|111537.8|111512.8|111537.6|111512.6|111537.8|111512.8|111537.6|111512.6|2
1735852360000|2025-01-02 21:12:40|111537.5|111512.5|111534.5|111509.5|111537.5|111512.5|111534.5|111509.5|2
1735852370000|2025-01-02 21:12:50|111534.4|111509.4|111534.4|111509.4|111534.4|111509.4|111534.4|111509.4|1
1735852380000|2025-01-02 21:13:00|111534.5|111509.5|111534.3|111509.3|111534.5|111509.5|111534.2|111509.2|3
1735852390000|2025-01-02 21:13:10|111533.5|111508.5|111528.5|111503.5|111534.3|111509.3|111528.1|111503.1|6
1735852400000|2025-01-02 21:13:20|111528.6|111503.6|111528.6|111503.6|111528.6|111503.6|111528.6|111503.6|1
1735852410000|2025-01-02 21:13:30|111529.1|111504.1|111529.1|111504.1|111529.1|111504.1|111529.1|111504.1|1
1735852420000|2025-01-02 21:13:40|111528.9|111503.9|111545|111495|111545.5|111504.3|111528.9|111495|4
1735852440000|2025-01-02 21:14:00|111529.7|111504.7|111539.9|111514.9|111539.9|111514.9|111529.7|111504.7|7
1735852450000|2025-01-02 21:14:10|111539.7|111514.7|111539.7|111514.7|111539.7|111514.7|111539.7|111514.7|1
1735852460000|2025-01-02 21:14:20|111543.4|111518.4|111544.3|111519.3|111544.5|111519.5|111542.6|111517.6|4
1735852470000|2025-01-02 21:14:30|111548.7|111523.7|111554.2|111529.2|111554.5|111529.5|111548.7|111523.7|4
1735852500000|2025-01-02 21:15:00|111554.3|111529.3|111556.5|111531.5|111556.5|111531.5|111554.3|111529.3|3
1735852520000|2025-01-02 21:15:20|111560.3|111535.3|111565.5|111540.5|111565.5|111540.5|111560.1|111535.1|9
1735852530000|2025-01-02 21:15:30|111565.9|111540.9|111567.9|111542.9|111567.9|111542.9|111565.5|111540.5|5
1735852540000|2025-01-02 21:15:40|111566.1|111541.1|111563.7|111538.7|111566.1|111541.1|111563.7|111538.7|3
1735852550000|2025-01-02 21:15:50|111564.3|111539.3|111566.1|111541.1|111566.1|111541.1|111564.3|111539.3|2
1735852560000|2025-01-02 21:16:00|111566|111541|111566.1|111541.1|111566.1|111541.1|111565.9|111540.9|3
1735852580000|2025-01-02 21:16:20|111565.9|111540.9|111565.9|111540.9|111565.9|111540.9|111565.9|111540.9|1
1735852590000|2025-01-02 21:16:30|111568.1|111543.1|111576.2|111526.2|111576.2|111543.1|111568.1|111526.2|2
1735852600000|2025-01-02 21:16:40|111575.9|111525.9|111576.4|111526.4|111576.4|111526.4|111575.9|111525.9|4
1735852610000|2025-01-02 21:16:50|111565.4|111540.4|111565.4|111540.4|111565.4|111540.4|111565.4|111540.4|1
1735852630000|2025-01-02 21:17:10|111564.8|111539.8|111566.5|111541.5|111566.5|111541.5|111564.8|111539.8|2
1735852640000|2025-01-02 21:17:20|111568.4|111543.4|111568.9|111543.9|111568.9|111543.9|111568.4|111543.4|2
1735852670000|2025-01-02 21:17:50|111571.4|111546.4|111567.1|111542.1|111571.4|111546.4|111567.1|111542.1|2
1735852680000|2025-01-02 21:18:00|111566.9|111541.9|111566.8|111541.8|111567|111542|111566.8|111541.8|3
1735852700000|2025-01-02 21:18:20|111566.9|111541.9|111569.5|111544.5|111569.5|111544.5|111566.9|111541.9|2
1735852710000|2025-01-02 21:18:30|111576.9|111526.9|111576.9|111526.9|111576.9|111526.9|111576.9|111526.9|1
1735852720000|2025-01-02 21:18:40|111576.8|111526.8|111576.9|111526.9|111576.9|111526.9|111576.8|111526.8|2
1735852730000|2025-01-02 21:18:50|111568.2|111543.2|111566.2|111541.2|111568.3|111543.3|111566.2|111541.2|4
1735852750000|2025-01-02 21:19:10|111567.9|111542.9|111567.9|111542.9|111567.9|111542.9|111567.9|111542.9|1
1735852760000|2025-01-02 21:19:20|111568.1|111543.1|111568.1|111543.1|111568.1|111543.1|111568.1|111543.1|1
1735852780000|2025-01-02 21:19:40|111570.6|111545.6|111570.6|111545.6|111570.6|111545.6|111570.6|111545.6|1
1735852800000|2025-01-02 21:20:00|111568.1|111543.1|111568.1|111543.1|111568.1|111543.1|111568.1|111543.1|1
1735852810000|2025-01-02 21:20:10|111568.3|111543.3|111568.3|111543.3|111568.3|111543.3|111568.3|111543.3|1
1735852830000|2025-01-02 21:20:30|111568.2|111543.2|111568.2|111543.2|111568.2|111543.2|111568.2|111543.2|1
1735852840000|2025-01-02 21:20:40|111571|111546|111571|111546|111571|111546|111571|111546|1
1735852850000|2025-01-02 21:20:50|111578.4|111528.4|111578.4|111528.4|111578.4|111528.4|111578.4|111528.4|1
1735852860000|2025-01-02 21:21:00|111567.2|111542.2|111568.5|111543.5|111568.5|111543.5|111567.2|111542.2|2
1735852890000|2025-01-02 21:21:30|111571|111546|111560.7|111535.7|111571|111546|111559|111534|5
1735852900000|2025-01-02 21:21:40|111560.3|111535.3|111560.3|111535.3|111560.3|111535.3|111560.3|111535.3|1
1735852910000|2025-01-02 21:21:50|111557.9|111532.9|111559.5|111534.5|111559.5|111534.5|111557.5|111532.5|4
1735852920000|2025-01-02 21:22:00|111559.7|111534.7|111559.6|111534.6|111559.7|111534.7|111559.6|111534.6|2
1735852930000|2025-01-02 21:22:10|111563.2|111538.2|111563.8|111538.8|111563.8|111538.8|111563.2|111538.2|3
1735852940000|2025-01-02 21:22:20|111563.7|111538.7|111568.6|111543.6|111568.6|111543.6|111563.7|111538.7|5
1735852950000|2025-01-02 21:22:30|111568.8|111543.8|111566.2|111541.2|111568.8|111543.8|111565|111540|4
1735852980000|2025-01-02 21:23:00|111564.4|111539.4|111564.4|111539.4|111564.4|111539.4|111559.1|111534.1|5
1735852990000|2025-01-02 21:23:10|111564.5|111539.5|111567.2|111542.2|111567.2|111542.2|111564.5|111539.5|4
1735853000000|2025-01-02 21:23:20|111566.8|111541.8|111560.1|111535.1|111566.8|111541.8|111560.1|111535.1|4
1735853010000|2025-01-02 21:23:30|111560.7|111535.7|111558.9|111533.9|111560.7|111535.7|111556.1|111531.1|5
1735853020000|2025-01-02 21:23:40|111558.8|111533.8|111558.8|111533.8|111558.8|111533.8|111558.8|111533.8|1
1735853030000|2025-01-02 21:23:50|111558.7|111533.7|111558.7|111533.7|111558.7|111533.7|111558.7|111533.7|1
1735853040000|2025-01-02 21:24:00|111558.8|111533.8|111570.8|111520.8|111570.8|111533.8|111558.8|111520.8|2
1735853060000|2025-01-02 21:24:20|111570.7|111520.7|111547.2|111522.2|111570.7|111528.6|111547.2|111520.4|5
1735853070000|2025-01-02 21:24:30|111547.1|111522.1|111547|111522|111547.1|111522.1|111546.8|111521.8|3
1735853080000|2025-01-02 21:24:40|111544.6|111519.6|111545|111520|111545|111520|111544.3|111519.3|4
1735853090000|2025-01-02 21:24:50|111544.9|111519.9|111544.9|111519.9|111544.9|111519.9|111544.9|111519.9|1
1735853100000|2025-01-02 21:25:00|111547.5|111522.5|111550.4|111525.4|111554.8|111529.8|111547.5|111522.5|9
1735853110000|2025-01-02 21:25:10|111543.5|111518.5|111543.5|111518.5|111543.5|111518.5|111543.5|111518.5|1
1735853120000|2025-01-02 21:25:20|111543.6|111518.6|111549.8|111524.8|111559.3|111529.1|111543.6|111506.6|9
1735853130000|2025-01-02 21:25:30|111546.8|111521.8|111549.8|111524.8|111549.8|111524.8|111546.8|111521.8|7
1735853140000|2025-01-02 21:25:40|111546.9|111521.9|111552.6|111527.6|111552.6|111527.6|111546.8|111521.8|12
1735853150000|2025-01-02 21:25:50|111555.1|111530.1|111554.7|111529.7|111555.5|111530.5|111551.8|111526.8|6
1735853160000|2025-01-02 21:26:00|111554.8|111529.8|111554.7|111529.7|111554.8|111529.8|111554.7|111529.7|2
1735853180000|2025-01-02 21:26:20|111564.6|111514.6|111564.7|111514.7|111564.7|111514.7|111564.6|111514.6|2
1735853190000|2025-01-02 21:26:30|111564.6|111514.6|111564.6|111514.6|111564.6|111514.6|111564.6|111514.6|1
1735853200000|2025-01-02 21:26:40|111564.7|111514.7|111554|111529|111564.7|111529|111554|111511.6|3
1735853230000|2025-01-02 21:27:10|111564.8|111514.8|111564.8|111514.8|111564.8|111514.8|111564.8|111514.8|1
1735853250000|2025-01-02 21:27:30|111562.2|111512.2|111564.7|111514.7|111564.7|111514.7|111562.1|111512.1|5
1735853260000|2025-01-02 21:27:40|111566.3|111516.3|111566.3|111516.3|111566.3|111516.3|111566.3|111516.3|1
1735853270000|2025-01-02 21:27:50|111567.1|111517.1|111563.1|111513.1|111567.1|111517.1|111563.1|111513.1|4
1735853280000|2025-01-02 21:28:00|111562.8|111512.8|111563|111513|111563|111513|111562.8|111512.8|3
1735853300000|2025-01-02 21:28:20|111562.9|111512.9|111562.9|111512.9|111562.9|111512.9|111562.9|111512.9|1
1735853310000|2025-01-02 21:28:30|111560.6|111510.6|111560.6|111510.6|111560.6|111510.6|111560.6|111510.6|1
1735853320000|2025-01-02 21:28:40|111560|111510|111549.9|111524.9|111560|111530.5|111549.9|111510|3
1735853330000|2025-01-02 21:28:50|111548.5|111523.5|111548.2|111523.2|111548.6|111523.6|111548.1|111523.1|4
1735853340000|2025-01-02 21:29:00|111546.1|111521.1|111543.9|111518.9|111546.1|111521.1|111543.9|111518.9|2
1735853350000|2025-01-02 21:29:10|111543.8|111518.8|111529.1|111504.1|111544.1|111519.1|111529.1|111504.1|13
1735853360000|2025-01-02 21:29:20|111531.4|111506.4|111529.9|111504.9|111531.4|111506.4|111529.3|111504.3|6
1735853370000|2025-01-02 21:29:30|111529.7|111504.7|111532.8|111507.8|111532.8|111507.8|111529.7|111504.7|11
1735853380000|2025-01-02 21:29:40|111531.4|111506.4|111540.2|111515.2|111541.7|111516.7|111531.4|111506.4|6
1735853390000|2025-01-02 21:29:50|111541.9|111516.9|111537|111512|111542.2|111517.2|111537|111512|9
1735853400000|2025-01-02 21:30:00|111537.3|111512.3|111545.3|111520.3|111545.3|111520.3|111537.3|111512.3|6
1735853410000|2025-01-02 21:30:10|111545.4|111520.4|111544.4|111519.4|111545.4|111520.4|111544.4|111519.4|3
1735853420000|2025-01-02 21:30:20|111544.3|111519.3|111544.3|111519.3|111544.3|111519.3|111544.3|111519.3|1
1735853430000|2025-01-02 21:30:30|111559.4|111509.4|111559.7|111509.7|111559.7|111509.7|111559.4|111509.4|3
1735853440000|2025-01-02 21:30:40|111559.6|111509.6|111559.7|111509.7|111559.8|111509.8|111559.6|111509.6|3
1735853450000|2025-01-02 21:30:50|111559.8|111509.8|111559.7|111509.7|111559.8|111509.8|111558.7|111508.7|4
1735853460000|2025-01-02 21:31:00|111559.6|111509.6|111558.9|111508.9|111559.7|111509.7|111558.7|111508.7|4
1735853470000|2025-01-02 21:31:10|111559|111509|111559|111509|111559|111509|111559|111509|1
1735853480000|2025-01-02 21:31:20|111558.9|111508.9|111548.4|111523.4|111558.9|111523.4|111548.4|111508.9|2
1735853500000|2025-01-02 21:31:40|111551|111526|111552.7|111527.7|111552.7|111527.7|111551|111526|2
1735853510000|2025-01-02 21:31:50|111552.8|111527.8|111549.9|111524.9|111553|111528|111549.9|111524.9|4
1735853530000|2025-01-02 21:32:10|111551.3|111526.3|111551.3|111526.3|111551.3|111526.3|111551.3|111526.3|1
1735853540000|2025-01-02 21:32:20|111550.8|111525.8|111550.8|111525.8|111550.8|111525.8|111550.8|111525.8|1
1735853550000|2025-01-02 21:32:30|111560.5|111510.5|111559.9|111509.9|111560.5|111510.5|111559.9|111509.9|2
1735853560000|2025-01-02 21:32:40|111559.7|111509.7|111561.9|111511.9|111561.9|111511.9|111559.7|111509.7|3
1735853580000|2025-01-02 21:33:00|111550.5|111525.5|111550.5|111525.5|111550.5|111525.5|111550.5|111525.5|1
1735853600000|2025-01-02 21:33:20|111560|111510|111552.2|111527.2|111560|111527.2|111552.2|111509.8|3
1735853610000|2025-01-02 21:33:30|111552.4|111527.4|111557.9|111532.9|111557.9|111532.9|111552.4|111527.4|6
1735853620000|2025-01-02 21:33:40|111559.5|111534.5|111557.9|111532.9|111559.5|111534.5|111557.9|111532.9|3
1735853630000|2025-01-02 21:33:50|111555.6|111530.6|111545.6|111520.6|111555.6|111530.6|111545.6|111520.6|6
1735853640000|2025-01-02 21:34:00|111543.5|111518.5|111537.3|111512.3|111543.5|111518.5|111535.5|111510.5|10
1735853650000|2025-01-02 21:34:10|111534.9|111509.9|111526.4|111501.4|111534.9|111509.9|111526.4|111501.4|8
1735853660000|2025-01-02 21:34:20|111526.6|111501.6|111535.1|111510.1|111535.1|111510.1|111526.6|111501.6|8
1735853670000|2025-01-02 21:34:30|111535.2|111510.2|111533.4|111508.4|111535.2|111510.2|111533.4|111508.4|5
1735853680000|2025-01-02 21:34:40|111533.5|111508.5|111533.6|111508.6|111533.6|111508.6|111533.5|111508.5|2
1735853700000|2025-01-02 21:35:00|111545.8|111495.8|111545.8|111495.8|111545.8|111495.8|111545.8|111495.8|1
1735853710000|2025-01-02 21:35:10|111545.9|111495.9|111545.9|111495.9|111545.9|111495.9|111545.9|111495.9|1
1735853720000|2025-01-02 21:35:20|111545.8|111495.8|111541.9|111516.9|111545.8|111516.9|111536.1|111495.8|5
1735853730000|2025-01-02 21:35:30|111542.2|111517.2|111542.3|111517.3|111542.3|111517.3|111542.2|111517.2|2
1735853740000|2025-01-02 21:35:40|111544.8|111519.8|111545.7|111520.7|111545.7|111520.7|111544.8|111519.8|3
1735853750000|2025-01-02 21:35:50|111545.6|111520.6|111545.6|111520.6|111545.6|111520.6|111545.6|111520.6|1
1735853770000|2025-01-02 21:36:10|111556.2|111506.2|111556.2|111506.2|111556.2|111506.2|111556.2|111506.2|1
1735853790000|2025-01-02 21:36:30|111557.1|111507.1|111558.4|111508.4|111558.4|111508.4|111556.5|111506.5|3
1735853810000|2025-01-02 21:36:50|111557|111507|111555.8|111505.8|111557|111507|111555.8|111505.8|2
1735853820000|2025-01-02 21:37:00|111555.9|111505.9|111555.9|111505.9|111555.9|111505.9|111555.9|111505.9|1
1735853830000|2025-01-02 21:37:10|111556.8|111506.8|111556.2|111506.2|111557|111507|111556.2|111506.2|4
1735853840000|2025-01-02 21:37:20|111554.1|111504.1|111564|111493.6|111565.6|111522.8|111539.1|111493.6|17
1735853850000|2025-01-02 21:37:30|111555|111505|111555.1|111505.1|111555.9|111505.9|111554.9|111504.9|5
1735853860000|2025-01-02 21:37:40|111556.6|111506.6|111559.1|111509.1|111559.1|111509.1|111556.6|111506.6|4
1735853870000|2025-01-02 21:37:50|111551.1|111526.1|111559.6|111509.6|111560.3|111526.7|111551.1|111509.5|5
1735853880000|2025-01-02 21:38:00|111559.9|111509.9|111558.1|111508.1|111559.9|111509.9|111558.1|111508.1|3
1735853890000|2025-01-02 21:38:10|111558|111508|111562.1|111512.1|111567.9|111517.9|111558|111508|7
1735853900000|2025-01-02 21:38:20|111562.4|111512.4|111562.4|111512.4|111562.5|111512.5|111562.4|111512.4|3
1735853910000|2025-01-02 21:38:30|111564.6|111514.6|111567.5|111517.5|111567.5|111517.5|111563.8|111513.8|6
1735853920000|2025-01-02 21:38:40|111565.3|111515.3|111565.3|111515.3|111565.3|111515.3|111565.3|111515.3|1
1735853940000|2025-01-02 21:39:00|111565.2|111515.2|111569.7|111519.7|111569.7|111519.7|111565.2|111515.2|5
1735853950000|2025-01-02 21:39:10|111570.3|111520.3|111572.2|111522.2|111578.9|111528.9|111570.3|111520.3|8
1735853960000|2025-01-02 21:39:20|111573.4|111523.4|111569.7|111519.7|111573.4|111523.4|111569.5|111519.5|5
1735853970000|2025-01-02 21:39:30|111569.6|111519.6|111569.2|111519.2|111569.6|111519.6|111569.2|111519.2|3
1735853980000|2025-01-02 21:39:40|111569.4|111519.4|111569.4|111519.4|111569.5|111519.5|111569.4|111519.4|3
1735853990000|2025-01-02 21:39:50|111569.5|111519.5|111571.5|111521.5|111571.7|111521.7|111569.5|111519.5|4
1735854000000|2025-01-02 21:40:00|111571.6|111521.6|111565.1|111515.1|111571.7|111521.7|111563.5|111513.5|8
1735854010000|2025-01-02 21:40:10|111565.2|111515.2|111563.6|111513.6|111565.2|111515.2|111562.2|111512.2|4
1735854020000|2025-01-02 21:40:20|111565|111515|111565|111515|111565|111515|111565|111515|1
1735854030000|2025-01-02 21:40:30|111565.5|111515.5|111565.9|111515.9|111565.9|111515.9|111565.5|111515.5|4
1735854040000|2025-01-02 21:40:40|111565.3|111515.3|111565|111515|111565.3|111515.3|111564.8|111514.8|4
1735854050000|2025-01-02 21:40:50|111551.9|111526.9|111551.9|111526.9|111551.9|111526.9|111551.9|111526.9|1
1735854060000|2025-01-02 21:41:00|111568.4|111518.4|111570.5|111520.5|111570.5|111520.5|111568.4|111518.4|2
1735854070000|2025-01-02 21:41:10|111570.7|111520.7|111566.5|111516.5|111570.7|111520.7|111566.5|111516.5|4
1735854080000|2025-01-02 21:41:20|111550.7|111525.7|111552.7|111527.7|111552.7|111527.7|111550.7|111525.7|2
1735854100000|2025-01-02 21:41:40|111550.6|111525.6|111551.6|111526.6|111551.6|111526.6|111550.6|111525.6|2
1735854120000|2025-01-02 21:42:00|111551.7|111526.7|111557.2|111507.2|111557.8|111526.8|111551.7|111502.3|9
1735854130000|2025-01-02 21:42:10|111556.3|111506.3|111553.8|111503.8|111561.9|111511.9|111553.8|111503.8|12
1735854140000|2025-01-02 21:42:20|111554.2|111504.2|111556.4|111506.4|111557.1|111507.1|111554.2|111504.2|6
1735854150000|2025-01-02 21:42:30|111555.8|111505.8|111542.5|111492.5|111555.8|111505.8|111541.9|111491.9|11
1735854160000|2025-01-02 21:42:40|111541.4|111491.4|111540.5|111490.5|111541.4|111491.4|111540.4|111490.4|6
1735854170000|2025-01-02 21:42:50|111541.1|111491.1|111537.3|111487.3|111541.1|111491.1|111537.3|111487.3|8
1735854180000|2025-01-02 21:43:00|111537.4|111487.4|111545.6|111495.6|111546|111496|111537.4|111487.4|9
1735854190000|2025-01-02 21:43:10|111543.7|111493.7|111541.7|111491.7|111544.9|111494.9|111541.6|111491.6|6
1735854200000|2025-01-02 21:43:20|111539.3|111489.3|111540.4|111490.4|111540.4|111490.4|111536.7|111486.7|5
1735854210000|2025-01-02 21:43:30|111540.1|111490.1|111540.4|111490.4|111540.8|111490.8|111540.1|111490.1|4
1735854230000|2025-01-02 21:43:50|111540.3|111490.3|111557.9|111480.7|111557.9|111495.4|111538.7|111479|8
1735854240000|2025-01-02 21:44:00|111560.3|111483.7|111550.5|111500.5|111563.9|111504.8|111550.5|111482.1|5
1735854250000|2025-01-02 21:44:10|111554.8|111504.8|111554.8|111504.8|111563.9|111504.8|111554.8|111485.4|3
1735854260000|2025-01-02 21:44:20|111550.5|111500.5|111545.9|111495.9|111550.5|111500.5|111545.5|111495.5|5
1735854270000|2025-01-02 21:44:30|111555.4|111464.2|111581|111465|111581|111465|111555.4|111464.2|3
1735854290000|2025-01-02 21:44:50|111555.5|111505.5|111550.2|111500.2|111555.5|111505.5|111550.2|111500.2|2
1735854300000|2025-01-02 21:45:00|111554.4|111504.4|111538.9|111488.9|111555.9|111504.4|111538.9|111478|6
1735854310000|2025-01-02 21:45:10|111541.3|111491.3|111557.5|111480|111557.5|111500.7|111538.2|111480|9
1735854320000|2025-01-02 21:45:20|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|1
1735854330000|2025-01-02 21:45:30|111546.7|111496.7|111540.9|111490.9|111551.8|111496.7|111537.2|111476.7|5
1735854340000|2025-01-02 21:45:40|111546|111496|111530.7|111480.7|111546|111496|111530.7|111480.7|3
1735854350000|2025-01-02 21:45:50|111535.8|111485.8|111530.5|111480.5|111544.5|111485.8|111530.5|111465.7|5
1735854360000|2025-01-02 21:46:00|111536.5|111486.5|111540.2|111490.2|111549.2|111490.2|111536.5|111474.1|4
1735854370000|2025-01-02 21:46:10|111541.1|111491.1|111554.9|111479.9|111554.9|111491.1|111541.1|111479.9|2
1735854400000|2025-01-02 21:46:40|111549.7|111474.7|111547.4|111470.7|111549.7|111478.4|111528.4|111467.7|5
1735854410000|2025-01-02 21:46:50|111538|111488|111538.4|111488.4|111550.6|111492|111538|111475.5|4
1735854420000|2025-01-02 21:47:00|111547.7|111472.7|111548.7|111472.7|111548.7|111488.9|111538.4|111472.7|6
1735854430000|2025-01-02 21:47:10|111538.9|111488.9|111551.9|111476.4|111551.9|111492|111538.9|111476.4|3
1735854460000|2025-01-02 21:47:40|111573|111465|111573|111465|111573|111465|111573|111465|1
1735854490000|2025-01-02 21:48:10|111551.6|111477.2|111551.6|111477.2|111551.6|111477.2|111551.6|111477.2|1
1735854510000|2025-01-02 21:48:30|111537.1|111487.1|111537.1|111487.1|111537.1|111487.1|111537.1|111487.1|1
1735854520000|2025-01-02 21:48:40|111532.8|111482.8|111547.7|111474.3|111547.7|111482.8|111532.8|111474.3|2
1735854540000|2025-01-02 21:49:00|111546.1|111487.5|111547.7|111472.6|111547.7|111487.5|111537.5|111472.6|7
1735854550000|2025-01-02 21:49:10|111546.1|111488.3|111570|111455|111570|111488.3|111538.3|111455|3
1735854560000|2025-01-02 21:49:20||111460||111455||111460||111455|2
1735854570000|2025-01-02 21:49:30|111537.3|111487.3|111537.3|111487.3|111537.3|111487.3|111537.3|111487.3|1
1735854580000|2025-01-02 21:49:40|111546.9|111470.1|111546.9|111470.1|111546.9|111470.1|111546.9|111470.1|1
1735854590000|2025-01-02 21:49:50|111531.5|111481.5|111531.5|111481.5|111531.5|111481.5|111531.5|111481.5|1
1735854600000|2025-01-02 21:50:00|111574|111458|111574|111458|111574|111458|111574|111458|1
1735854610000|2025-01-02 21:50:10|111574.8|111458.8|111573.5|111457.5|111574.8|111458.8|111573.5|111457.5|2
1735854620000|2025-01-02 21:50:20|111574.3|111458.3|111550.1|111465.5|111574.3|111470.8|111537.9|111451.4|9
1735854630000|2025-01-02 21:50:30|111553.8|111467.2|111564.3|111478.8|111564.3|111480.5|111553.8|111467.2|5
1735854640000|2025-01-02 21:50:40||111480.5||111480.5||111480.5||111480.5|1
1735854650000|2025-01-02 21:50:50|111565.3|111484.1|111565.3|111484.1|111565.3|111485.7|111565.3|111484.1|3
1735854660000|2025-01-02 21:51:00||111485.7||111484.1||111485.7||111484.1|2
1735854670000|2025-01-02 21:51:10|111569.5|111485.7|111568.9|111490.6|111569.5|111490.6|111568.9|111485.7|3
1735854680000|2025-01-02 21:51:20|111565.7|111487.5|111553.9|111474.3|111565.7|111487.5|111553.9|111474.3|3
1735854700000|2025-01-02 21:51:40||111481||111474.3||111481||111474.3|2
1735854710000|2025-01-02 21:51:50|111553.1|111477.6|111553.1|111477.6|111553.1|111477.6|111553.1|111477.6|1
1735854720000|2025-01-02 21:52:00|111544.5|111494.5|111544.5|111494.5|111544.5|111494.5|111544.5|111494.5|1
1735854730000|2025-01-02 21:52:10|111553.1|111477.6|111553.1|111477.6|111553.1|111477.6|111553.1|111477.6|1
1735854740000|2025-01-02 21:52:20|111575|111461|111575|111461|111575|111465|111575|111461|3
1735854760000|2025-01-02 21:52:40|111543.4|111493.4|111543.4|111493.4|111543.4|111493.4|111543.4|111493.4|1
1735854780000|2025-01-02 21:53:00|111547.3|111497.3|111542.4|111492.4|111548.1|111498.1|111538.7|111488.7|6
1735854790000|2025-01-02 21:53:10|111548.1|111498.1|111548.1|111498.1|111548.1|111498.1|111548.1|111498.1|1
1735854800000|2025-01-02 21:53:20|111549|111499|111549|111499|111549|111499|111549|111499|1
1735854810000|2025-01-02 21:53:30|111585|111489.2|111580|111470|111585|111489.2|111580|111470|3
1735854820000|2025-01-02 21:53:40||111465||111465||111465||111465|1
1735854830000|2025-01-02 21:53:50|111557.7|111481.9|111557.7|111481.9|111557.7|111481.9|111557.7|111481.9|1
1735854840000|2025-01-02 21:54:00|111543.5|111493.5|111543.5|111493.5|111543.5|111493.5|111543.5|111493.5|1
1735854860000|2025-01-02 21:54:20|111557.7|111483.5|111580|111490.3|111580|111499|111549|111483.5|3
1735854870000|2025-01-02 21:54:30||111470||111470||111470||111470|1
1735854880000|2025-01-02 21:54:40|111584||111585||111585||111584||2
1735854890000|2025-01-02 21:54:50|111551.7|111501.7|111551.6|111476|111551.7|111501.7|111545.6|111476|6
1735854900000|2025-01-02 21:55:00|111555|111479.5|111544.2|111494.2|111555|111494.2|111534.3|111478.9|15
1735854910000|2025-01-02 21:55:10|111538.2|111488.2|111556.1|111482.7|111560.7|111495.1|111538.2|111482.1|11
1735854920000|2025-01-02 21:55:20||111475.5||111475.5||111475.5||111475.5|1
1735854930000|2025-01-02 21:55:30|111559.3|111478.7|111554.4|111471.7|111561.9|111481.3|111554.4|111471.7|14
1735854940000|2025-01-02 21:55:40|111557.7|111475.1|111559.5|111480.2|111559.8|111480.5|111549.8|111470.5|20
1735854950000|2025-01-02 21:55:50|111556.3|111477|111559.7|111479.5|111562.5|111481.5|111552.8|111471.6|18
1735854960000|2025-01-02 21:56:00|111556.7|111476.4|111557|111477.7|111562.5|111481.5|111553.6|111474.3|15
1735854970000|2025-01-02 21:56:10|111553.6|111474.3|111555.6|111475.3|111559.1|111477.7|111552.1|111471.6|12
1735854980000|2025-01-02 21:56:20|111552.3|111472|111556|111475|111559.5|111478.5|111551.2|111470.1|12
1735854990000|2025-01-02 21:56:30|111559.3|111478.3|111559.3|111480|111559.3|111480|111559.3|111478.3|2
1735855000000|2025-01-02 21:56:40|111562.5|111481.4|111549.5|111470.2|111562.5|111481.4|111549.5|111470.2|9
1735855010000|2025-01-02 21:56:50|111552.7|111473.3|111549.1|111469.7|111554.3|111473.3|111549.1|111469.7|4
1735855020000|2025-01-02 21:57:00|111570|111454|111570.4|111454.4|111570.4|111454.4|111570|111454|2
1735855040000|2025-01-02 21:57:20|111567.6|111451.6|111567.6|111451.6|111567.6|111451.6|111567.6|111451.6|1
1735855050000|2025-01-02 21:57:30|111569.9|111453.9|111569.9|111453.9|111569.9|111453.9|111569.9|111453.9|1
1735855060000|2025-01-02 21:57:40|111572|111456|111575.5|111459.5|111575.5|111459.5|111572|111456|3
1735855070000|2025-01-02 21:57:50|111573|111457|111572|111456|111573|111457|111572|111456|2
1735855080000|2025-01-02 21:58:00|111574.5|111458.5|111569.1|111453.1|111574.5|111458.5|111569.1|111453.1|9
1735855090000|2025-01-02 21:58:10|111570.3|111454.3|111572.1|111456.1|111572.1|111456.1|111570.3|111454.3|3
1735855100000|2025-01-02 21:58:20|111573.1|111457.1|111578|111462|111578|111462|111573.1|111457.1|3
1735855140000|2025-01-02 21:59:00|111577|111461|111577|111461|111577|111461|111577|111461|1
1735855150000|2025-01-02 21:59:10|111580.3|111464.3|111577.9|111461.9|111585.4|111469.4|111577.9|111461.9|3
1735855170000|2025-01-02 21:59:30|111577.8|111461.8|111577.8|111461.8|111577.8|111461.8|111577.8|111461.8|1
1735855190000|2025-01-02 21:59:50|111580.5|111464.5|111583.7|111467.7|111583.7|111467.7|111570|111454|5
1735855290000|2025-01-02 22:01:30|111582.5|111466.5|111582.5|111466.5|111582.5|111466.5|111582.5|111466.5|1
1735855400000|2025-01-02 22:03:20|111586.2|111470.2|111586.2|111470.2|111586.2|111470.2|111586.2|111470.2|1
1735855410000|2025-01-02 22:03:30|111574.3|111458.3|111574.3|111458.3|111574.3|111458.3|111574.3|111458.3|1
1735855500000|2025-01-02 22:05:00|111593.3|111477.3|111593.3|111477.3|111593.3|111477.3|111593.3|111477.3|1
1735855550000|2025-01-02 22:05:50|111593.2|111477.2|111593.2|111477.2|111593.2|111477.2|111593.2|111477.2|1
1735855600000|2025-01-02 22:06:40|111586.1|111470.1|111586.1|111470.1|111586.1|111470.1|111586.1|111470.1|1
1735855660000|2025-01-02 22:07:40|111587.8|111471.8|111587.8|111471.8|111587.8|111471.8|111587.8|111471.8|1
1735855710000|2025-01-02 22:08:30|111586.2|111470.2|111586.2|111470.2|111586.2|111470.2|111586.2|111470.2|1
1735855770000|2025-01-02 22:09:30|111591.2|111475.2|111591.2|111475.2|111591.2|111475.2|111591.2|111475.2|1
1735855820000|2025-01-02 22:10:20|111579|111463|111579|111463|111579|111463|111579|111463|1
1735855880000|2025-01-02 22:11:20|111573.5|111457.5|111573.5|111457.5|111573.5|111457.5|111573.5|111457.5|1
1735855930000|2025-01-02 22:12:10|111574.8|111458.8|111574.8|111458.8|111574.8|111458.8|111574.8|111458.8|1
1735855990000|2025-01-02 22:13:10|111576.6|111460.6|111576.6|111460.6|111576.6|111460.6|111576.6|111460.6|1
1735856040000|2025-01-02 22:14:00|111576.1|111460.1|111576.1|111460.1|111576.1|111460.1|111576.1|111460.1|1
1735856060000|2025-01-02 22:14:20|111577.2|111461.2|111577.2|111461.2|111577.2|111461.2|111577.2|111461.2|1
1735856090000|2025-01-02 22:14:50|111565.4|111449.4|111565.4|111449.4|111565.4|111449.4|111565.4|111449.4|1
1735856200000|2025-01-02 22:16:40|111554.5|111438.5|111554.5|111438.5|111554.5|111438.5|111554.5|111438.5|1
1735856260000|2025-01-02 22:17:40|111565.4|111449.4|111565.4|111449.4|111565.4|111449.4|111565.4|111449.4|1
1735856750000|2025-01-02 22:25:50|111542.7|111426.7|111542.7|111426.7|111542.7|111426.7|111542.7|111426.7|1
1735856810000|2025-01-02 22:26:50|111532.8|111416.8|111532.8|111416.8|111532.8|111416.8|111532.8|111416.8|1
1735858040000|2025-01-02 22:47:20|111530.1|111414.1|111530.1|111414.1|111530.1|111414.1|111530.1|111414.1|1
1735858240000|2025-01-02 22:50:40|111534.8|111418.8|111534.8|111418.8|111534.8|111418.8|111534.8|111418.8|1
1735858250000|2025-01-02 22:50:50|111531.1|111415.1|111534.3|111418.3|111534.3|111418.3|111531.1|111415.1|2
1735858520000|2025-01-02 22:55:20|111533.8|111417.8|111533.8|111417.8|111533.8|111417.8|111533.8|111417.8|1
1735858550000|2025-01-02 22:55:50|111530.1|111414.1|111530.1|111414.1|111530.1|111414.1|111530.1|111414.1|1
1735858600000|2025-01-02 22:56:40|111549.9|111433.9|111561|111445|111561|111445|111549.9|111433.9|2
1735858610000|2025-01-02 22:56:50|111560.3|111444.3|111558.9|111442.9|111560.3|111444.3|111558.9|111442.9|2
1735858620000|2025-01-02 22:57:00|111559.6|111443.6|111559.1|111443.1|111559.6|111443.6|111558.6|111442.6|6
1735858630000|2025-01-02 22:57:10|111558.5|111442.5|111558.9|111442.9|111559.3|111443.3|111558.5|111442.5|4
1735858640000|2025-01-02 22:57:20|111559.5|111443.5|111559|111443|111559.5|111443.5|111559|111443|2
1735858650000|2025-01-02 22:57:30|111558.9|111442.9|111558.9|111442.9|111559.1|111443.1|111558.5|111442.5|4
1735858660000|2025-01-02 22:57:40|111559.3|111443.3|111559.2|111443.2|111559.5|111443.5|111558.7|111442.7|5
1735858670000|2025-01-02 22:57:50|111559.4|111443.4|111559.4|111443.4|111559.4|111443.4|111559.4|111443.4|1
1735858680000|2025-01-02 22:58:00|111559.5|111443.5|111559.4|111443.4|111559.5|111443.5|111559.4|111443.4|2
1735858690000|2025-01-02 22:58:10|111559.2|111443.2|111559.4|111443.4|111559.4|111443.4|111559.2|111443.2|2
1735858710000|2025-01-02 22:58:30|111559.3|111443.3|111559.5|111443.5|111559.5|111443.5|111559.3|111443.3|3
1735858720000|2025-01-02 22:58:40|111559.6|111443.6|111559.6|111443.6|111559.6|111443.6|111559.6|111443.6|1
1735858730000|2025-01-02 22:58:50|111559.5|111443.5|111562|111446|111562|111446|111559.5|111443.5|3
1735858740000|2025-01-02 22:59:00|111558.3|111442.3|111558.3|111442.3|111558.3|111442.3|111558.3|111442.3|1
1735858750000|2025-01-02 22:59:10|111572.7|111456.7|111572.8|111456.8|111575.4|111459.4|111572.7|111456.7|4
1735858760000|2025-01-02 22:59:20|111571.1|111455.1|111572.9|111456.9|111573.5|111457.5|111571.1|111455.1|4
1735858770000|2025-01-02 22:59:30|111572.6|111456.6|111552.5|111436.5|111572.8|111456.8|111552.5|111436.5|4
1735858800000|2025-01-02 23:00:00|111549.1|111433.1|111544.1|111428.1|111553.8|111437.8|111531.4|111415.4|12
1735858810000|2025-01-02 23:00:10|111545.9|111429.9|111567.8|111451.8|111567.8|111451.8|111532.2|111416.2|11
1735858820000|2025-01-02 23:00:20|111578.7|111462.7|111593.4|111477.4|111604.7|111488.7|111571.5|111455.5|26
1735858830000|2025-01-02 23:00:30|111596.8|111480.8|111603.2|111487.2|111611.4|111495.4|111592.2|111476.2|33
1735858840000|2025-01-02 23:00:40|111605.5|111489.5|111600.7|111484.7|111612.8|111496.8|111599.4|111483.4|20
1735858850000|2025-01-02 23:00:50|111603.4|111487.4|111605|111489|111610.5|111494.5|111596.8|111480.8|10
1735858860000|2025-01-02 23:01:00|111601.9|111485.9|111604.5|111488.5|111610|111494|111598.2|111482.2|14
1735858870000|2025-01-02 23:01:10|111605.6|111489.6|111594.9|111478.9|111610.2|111494.2|111594.9|111478.9|6
1735858880000|2025-01-02 23:01:20|111602.1|111486.1|111612.7|111496.7|111615.3|111499.3|111602.1|111486.1|13
1735858890000|2025-01-02 23:01:30|111608.2|111492.2|111613.3|111497.3|111613.3|111497.3|111603.4|111487.4|13
1735858900000|2025-01-02 23:01:40|111613.1|111497.1|111620.8|111504.8|111620.8|111504.8|111611.2|111495.2|6
1735858910000|2025-01-02 23:01:50|111612.9|111496.9|111611.8|111495.8|111616.6|111500.6|111599.8|111483.8|26
1735858920000|2025-01-02 23:02:00|111612.6|111496.6|111609.2|111493.2|111619.9|111503.9|111588.4|111472.4|22
1735858930000|2025-01-02 23:02:10|111605.5|111489.5|111608.4|111492.4|111612.1|111496.1|111586.4|111470.4|25
1735858940000|2025-01-02 23:02:20|111608.7|111492.7|111608.1|111492.1|111608.7|111492.7|111608.1|111492.1|4
1735858950000|2025-01-02 23:02:30|111608.2|111492.2|111602.8|111486.8|111608.5|111492.5|111589.3|111473.3|15
1735858960000|2025-01-02 23:02:40|111606.9|111490.9|111600.8|111484.8|111610.7|111494.7|111588.6|111472.6|18
1735858970000|2025-01-02 23:02:50|111604.7|111488.7|111610.2|111494.2|111610.2|111494.2|111604.7|111488.7|2
1735858980000|2025-01-02 23:03:00|111591.8|111475.8|111602.3|111486.3|111610.2|111494.2|111591.8|111475.8|13
1735858990000|2025-01-02 23:03:10|111603.1|111487.1|111598|111498.5|111604.8|111501.2|111590.9|111482.5|14
1735859000000|2025-01-02 23:03:20|111602.3|111505.4|111597.6|111498.3|111602.3|111505.6|111589.5|111479.4|12
1735859010000|2025-01-02 23:03:30|111598|111498.4|111590.2|111491.2|111598|111498.5|111584.7|111478.2|10
1735859020000|2025-01-02 23:03:40|111591.5|111497.7|111591.9|111486.2|111595.9|111500.3|111586.4|111479.2|21
1735859030000|2025-01-02 23:03:50|111592.2|111493.2|111588.4|111491.9|111598|111498.2|111584.4|111488.2|15
1735859040000|2025-01-02 23:04:00|111589.3|111488.2|111592.8|111496.7|111599.1|111506.5|111578.7|111477.6|27
1735859050000|2025-01-02 23:04:10|111594.1|111496.2|111593.2|111493.1|111598.3|111503.2|111585.2|111489.4|15
1735859060000|2025-01-02 23:04:20|111589.8|111489.4|111599.8|111505.2|111600|111506.2|111589.8|111489.4|8
1735859070000|2025-01-02 23:04:30|111596.4|111501.5|111579.9|111501.7|111596.4|111501.7|111579.9|111501.5|4
1735859080000|2025-01-02 23:04:40|111590.6|111501.9|111592.3|111499|111594.8|111501.9|111575.2|111479.4|21
1735859090000|2025-01-02 23:04:50|111596|111499.1|111596|111499.1|111596|111499.1|111596|111499.1|2
1735859100000|2025-01-02 23:05:00|111597.7|111505.9|111600.3|111507|111600.3|111507|111587.7|111474.3|21
1735859110000|2025-01-02 23:05:10|111596.4|111503.3|111598.1|111501.9|111600.1|111503.3|111587.5|111483.4|24
1735859120000|2025-01-02 23:05:20|111596.8|111503.2|111596.7|111503.3|111596.8|111503.3|111596.7|111503.2|3
1735859130000|2025-01-02 23:05:30|111596.6|111503.4|111596.5|111503.5|111596.6|111503.5|111596.5|111503.4|3
1735859140000|2025-01-02 23:05:40|111596.2|111503.8|111611.6|111495.6|111611.6|111503.8|111596.2|111495.6|3
1735859150000|2025-01-02 23:05:50|111611|111495|111592.4|111498.6|111611|111508.7|111581.3|111482.1|20
1735859160000|2025-01-02 23:06:00|111588.8|111494.9|111593.3|111499.8|111596.1|111502.4|111587.9|111488.8|12
1735859170000|2025-01-02 23:06:10|111596.9|111503.7|111596.8|111503.9|111596.9|111503.9|111596.8|111503.7|3
1735859180000|2025-01-02 23:06:20|111596.7|111504|111596.5|111504.1|111596.7|111504.1|111596.5|111504|5
1735859190000|2025-01-02 23:06:30|111613.6|111504.2|111613.5|111497.5|111613.6|111504.2|111613.5|111497.5|3
1735859200000|2025-01-02 23:06:40|111613.7|111497.7|111586.9|111485.3|111613.7|111510.1|111584.4|111480.3|18
1735859210000|2025-01-02 23:06:50|111589.1|111490.7|111593.7|111501.7|111596.1|111501.7|111583.5|111475.1|34
1735859220000|2025-01-02 23:07:00|111584.9|111496.8|111593.6|111501.8|111596.1|111501.8|111581.3|111485.2|24
1735859230000|2025-01-02 23:07:10|111593.9|111502.3|111584.1|111481.8|111593.9|111502.3|111583|111473.2|13
1735859240000|2025-01-02 23:07:20|111588.4|111488.7|111591.4|111494.9|111594.5|111495|111584.6|111485|11
1735859250000|2025-01-02 23:07:30|111591.3|111495|111591.3|111495|111591.3|111495|111591.3|111495|2
1735859260000|2025-01-02 23:07:40|111591.1|111495.2|111591|111495.3|111591.1|111495.3|111591|111495.2|3
1735859270000|2025-01-02 23:07:50|111590.9|111495.4|111595.8|111479.8|111595.8|111495.4|111590.9|111479.8|3
1735859280000|2025-01-02 23:08:00|111595.9|111479.9|111587.6|111495|111595.9|111498.5|111583.9|111474.2|11
1735859290000|2025-01-02 23:08:10|111591.2|111498.9|111591.2|111499|111591.2|111499|111591.2|111498.9|3
1735859300000|2025-01-02 23:08:20|111591|111499.1|111590.9|111499.2|111591|111499.2|111590.9|111499.1|3
1735859310000|2025-01-02 23:08:30|111592.2|111502.7|111580.4|111482.4|111592.2|111502.7|111577.7|111463.4|32
1735859320000|2025-01-02 23:08:40|111580.6|111482.3|111580.6|111482.2|111580.6|111482.3|111580.6|111482.2|2
1735859330000|2025-01-02 23:08:50|111584.3|111485.9|111581.4|111489.2|111585.1|111492.9|111579.2|111482.3|11
1735859340000|2025-01-02 23:09:00|111585.6|111492.9|111589.6|111498.6|111589.6|111498.6|111583.5|111482.1|11
1735859350000|2025-01-02 23:09:10|111592.6|111498.5|111582.9|111490|111593|111503.4|111578.8|111476.6|11
1735859360000|2025-01-02 23:09:20|111578.8|111486.2|111582.2|111490.1|111587|111494.7|111577.6|111486.2|17
1735859370000|2025-01-02 23:09:30|111581.8|111490.5|111580.3|111480|111582.7|111490.5|111578|111480|10
1735859380000|2025-01-02 23:09:40|111579.3|111483.3|111587|111489.3|111588.2|111495|111578.9|111483.3|23
1735859390000|2025-01-02 23:09:50|111583.7|111485.6|111588|111497.8|111588|111497.8|111583.7|111485.6|5
1735859400000|2025-01-02 23:10:00|111591.2|111501.1|111560.9|111480.8|111591.2|111501.6|111551.6|111471.3|8
1735859410000|2025-01-02 23:10:10|111559.7|111480.9|111561|111480.9|111561|111480.9|111552.5|111458.1|6
1735859420000|2025-01-02 23:10:20||111481.1||111481.2||111481.2||111481.1|2
1735859430000|2025-01-02 23:10:30|111565.2|111481.3|111562.3|111476|111565.2|111484.7|111558.6|111462|6
1735859440000|2025-01-02 23:10:40|111552.6|111476.1|111560.8|111478.9|111560.8|111478.9|111547.7|111457.1|8
1735859450000|2025-01-02 23:10:50|111562.1|111476.8|111562.1|111480.4|111562.1|111480.4|111562.1|111476.8|2
1735859460000|2025-01-02 23:11:00||111481.2||111480.9||111481.2||111480.9|2
1735859470000|2025-01-02 23:11:10||111481.3||111481.3||111481.3||111481.3|1
1735859480000|2025-01-02 23:11:20||111481.4||111459.4||111481.4||111459.4|2
1735859490000|2025-01-02 23:11:30||111458.9||111459||111459||111458.9|2
1735859500000|2025-01-02 23:11:40||111458.8||111459.1||111459.1||111458.8|2
1735859510000|2025-01-02 23:11:50|111561.2|111459.3|111561.2|111481.6|111561.2|111481.6|111561.2|111459.3|2
1735859520000|2025-01-02 23:12:00||111477.3||111481.6||111481.8||111477.3|3
1735859540000|2025-01-02 23:12:20||111459.4||111459.4||111459.4||111459.4|1
1735859550000|2025-01-02 23:12:30||111459.5||111459.5||111459.5||111459.5|1
1735859560000|2025-01-02 23:12:40|111579.1|111459.4|111554.6|111504.6|111579.5|111504.6|111554.6|111459.4|4
1735859570000|2025-01-02 23:12:50|111563.9|111484.4|111563.9|111484.2|111563.9|111484.4|111563.9|111484.2|2
1735859580000|2025-01-02 23:13:00||111479.6||111483.7||111483.7||111479.6|2
1735859590000|2025-01-02 23:13:10||111480.6||111480.6||111480.6||111480.6|1
1735859600000|2025-01-02 23:13:20||111450.8||111450.9||111450.9||111450.8|2
1735859610000|2025-01-02 23:13:30|111573.8|111457.8|111573.8|111457.8|111573.8|111457.8|111573.8|111457.8|1
1735859620000|2025-01-02 23:13:40|111573.7|111457.7|111561.4|111478.4|111573.7|111502.1|111552.1|111457.7|3
1735859630000|2025-01-02 23:13:50||111478.3||111478.4||111478.4||111478.3|2
1735859640000|2025-01-02 23:14:00||111478.2||111478.3||111478.3||111478.2|2
1735859650000|2025-01-02 23:14:10|111577.8|111482.4|111577.8|111461.8|111577.8|111482.4|111577.8|111445.4|3
1735859660000|2025-01-02 23:14:20|111573.2|111457.2|111560.5|111466.1|111573.2|111474.4|111549.7|111437.3|11
1735859670000|2025-01-02 23:14:30|111562.6|111472.6|111562.6|111479.4|111562.6|111479.4|111562.6|111472.6|3
1735859680000|2025-01-02 23:14:40|111563.7|111482.7|111563.7|111479.4|111569.2|111483.6|111563.7|111479.2|7
1735859690000|2025-01-02 23:14:50||111479.2||111478.3||111479.2||111478.3|2
1735859700000|2025-01-02 23:15:00||111483.1||111482.9||111483.1||111482.9|3
1735859710000|2025-01-02 23:15:10|111580.4|111463.1|111580|111464|111580.4|111464.4|111580|111463.1|3
1735859720000|2025-01-02 23:15:20|111580.2|111464.2|111580.2|111464.2|111580.2|111464.2|111580.2|111464.2|1
1735859730000|2025-01-02 23:15:30|111580.4|111464.4|111563.3|111483|111580.4|111483.3|111563.3|111464.1|4
1735859740000|2025-01-02 23:15:40|111569.5|111483.2|111563.3|111483.2|111569.5|111483.2|111563.3|111483.2|3
1735859750000|2025-01-02 23:15:50||111478.8||111483.2||111483.2||111478.8|2
1735859760000|2025-01-02 23:16:00|111580.4|111483.1|111557.2|111483|111580.4|111483.1|111557.2|111464.4|4
1735859770000|2025-01-02 23:16:10|111564.2|111468.3|111553.5|111459.4|111564.4|111468.3|111551.9|111459.4|5
1735859780000|2025-01-02 23:16:20|111553.8|111465.9|111555.9|111470.2|111555.9|111475.6|111543|111465.9|8
1735859790000|2025-01-02 23:16:30|111549.4|111473.8|111553.2|111479.4|111560.3|111479.5|111549.4|111473.8|5
1735859800000|2025-01-02 23:16:40||111478.7||111479.1||111479.1||111478.7|2
1735859810000|2025-01-02 23:16:50|111560.5|111476.9|111541.5|111468.2|111560.5|111476.9|111541.5|111461.1|10
1735859820000|2025-01-02 23:17:00|111549.4|111464.8|111548.8|111463.9|111549.5|111464.8|111547.3|111458.6|7
1735859830000|2025-01-02 23:17:10|111551.2|111467.3|111548.7|111474.6|111556.7|111474.6|111548.7|111467.3|5
1735859840000|2025-01-02 23:17:20|111553.7|111474.4|111553.7|111476.5|111553.7|111478.7|111553.7|111474.4|4
1735859850000|2025-01-02 23:17:30||111478.6||111478.6||111478.6||111478.6|1
1735859860000|2025-01-02 23:17:40||111478.5||111478.4||111478.5||111478.4|2
1735859870000|2025-01-02 23:17:50|111547.4|111472.9|111548.6|111459.1|111549.1|111487.8|111536.8|111450|17
1735859880000|2025-01-02 23:18:00|111549.6|111458.7|111550.1|111458.2|111550.1|111458.7|111546.2|111455.1|6
1735859890000|2025-01-02 23:18:10|111539.4|111459.8|111539.4|111459.8|111539.4|111459.8|111534|111456.2|3
1735859900000|2025-01-02 23:18:20|111531.6|111459.6|111531.6|111481.6|111531.6|111481.6|111531.6|111459.6|2
1735859910000|2025-01-02 23:18:30|111550.5|111457.8|111539.4|111459.4|111550.5|111459.4|111539.4|111457.8|3
1735859920000|2025-01-02 23:18:40|111534.3|111459.3|111534.3|111455.9|111534.3|111459.3|111534.3|111430.4|3
1735859930000|2025-01-02 23:18:50|111526.5|111476.5|111559.2|111483.2|111559.2|111491|111526.5|111450.6|18
1735859940000|2025-01-02 23:19:00|111557.5|111491|111559.2|111483.2|111559.2|111491|111541|111483.2|4
1735859950000|2025-01-02 23:19:10|111557.5|111468.7|111538.1|111456.9|111557.5|111468.7|111536|111450.3|10
1735859960000|2025-01-02 23:19:20||111458.8||111458.5||111458.8||111458.5|2
1735859970000|2025-01-02 23:19:30|111543.1|111461.9|111543.1|111461.9|111543.1|111461.9|111543.1|111461.9|1
1735859980000|2025-01-02 23:19:40||111462.4||111461.9||111462.4||111460.3|3
1735859990000|2025-01-02 23:19:50|111555.9|111462.1|111543.1|111463.1|111555.9|111463.1|111543.1|111462.1|5
1735860000000|2025-01-02 23:20:00||111460.5||111462.6||111463.1||111460.5|3
1735860010000|2025-01-02 23:20:10||111432.9||111433||111433||111432.9|2
1735860020000|2025-01-02 23:20:20|111535.6|111433.2|111541.3|111447.3|111541.3|111447.3|111535.6|111433.2|5
1735860030000|2025-01-02 23:20:30|111540.6|111452.9|111538.9|111451|111543.1|111459|111535|111444.2|12
1735860040000|2025-01-02 23:20:40|111539.4|111457.8|111539|111459.2|111539.4|111460|111536.6|111447.6|8
1735860050000|2025-01-02 23:20:50|111544.6|111462.2|111542.7|111460.7|111557.3|111486.3|111536.3|111452.5|7
1735860060000|2025-01-02 23:21:00||111460.6||111461.2||111461.2||111460.6|3
1735860070000|2025-01-02 23:21:10||111459.1||111460.8||111460.8||111459.1|2
1735860080000|2025-01-02 23:21:20|111567|111461.4|111563.7|111447.7|111567|111461.4|111563.7|111447.7|3
1735860090000|2025-01-02 23:21:30|111546.5|111464.4|111538.6|111488.6|111546.5|111488.6|111538.6|111464.4|2
1735860100000|2025-01-02 23:21:40|111556|111480.7|111539.2|111489.2|111556|111489.2|111538.6|111453.9|5
1735860110000|2025-01-02 23:21:50|111544.2|111455.6|111538.3|111488.3|111546.1|111488.3|111536.9|111442.7|13
1735860130000|2025-01-02 23:22:10|111540.6|111451.5|111539.7|111489.7|111556.7|111489.7|111533.4|111451.1|10
1735860140000|2025-01-02 23:22:20|111556.7|111481.8|111537.5|111457.6|111556.7|111481.8|111535.6|111455.9|4
1735860150000|2025-01-02 23:22:30||111459.1||111457.3||111459.1||111457.3|2
1735860160000|2025-01-02 23:22:40|111529.5|111457.2|111535|111450.5|111553.4|111484.4|111529.5|111442.5|8
1735860170000|2025-01-02 23:22:50|111533.4|111454.7|111538.5|111457.4|111538.5|111459.6|111533.4|111454.7|4
1735860180000|2025-01-02 23:23:00|111530.7|111460.4|111538.5|111459.4|111538.5|111480.7|111530.7|111458|4
1735860190000|2025-01-02 23:23:10|111544.5|111459.8|111556.3|111478.8|111556.3|111486.7|111536.7|111459.8|6
1735860200000|2025-01-02 23:23:20|111559.6|111483.8|111561.5|111484.1|111561.5|111492|111535.8|111452.1|14
1735860210000|2025-01-02 23:23:30|111542|111492|111544.8|111466.8|111561.5|111492|111542|111457.3|5
1735860220000|2025-01-02 23:23:40|111549.5|111470.5|111560.4|111482.5|111561.3|111491.7|111535.4|111467.3|14
1735860230000|2025-01-02 23:23:50|111558.3|111462.2|111532.7|111482.7|111562.7|111488.5|111532.7|111453.1|26
1735860240000|2025-01-02 23:24:00|111540.5|111461.8|111559.7|111481.4|111559.7|111489.3|111532.7|111458.2|20
1735860250000|2025-01-02 23:24:10|111539.3|111489.3|111538.7|111488.7|111552.4|111497|111538.7|111457.1|6
1735860260000|2025-01-02 23:24:20|111548.3|111464.5|111542.3|111492.3|111550.1|111492.3|111542.3|111464.5|3
1735860270000|2025-01-02 23:24:30|111550.1|111469.5|111542.3|111492.3|111567.1|111492.3|111542.3|111469.5|6
1735860280000|2025-01-02 23:24:40|111567|111469.2|111542.3|111492.3|111567|111492.3|111542.3|111469.2|2
1735860290000|2025-01-02 23:24:50|111550.1|111439.1|111550.1|111439.1|111550.1|111439.1|111550.1|111439.1|1
1735860300000|2025-01-02 23:25:00|111571.4|111439|111571.4|111455.4|111571.4|111455.4|111571.4|111439|2
1735860310000|2025-01-02 23:25:10|111572.2|111456.2|111542|111492|111572.2|111492|111542|111456.2|2
1735860330000|2025-01-02 23:25:30|111566.9|111468.7|111542|111492|111566.9|111492|111542|111468.7|2
1735860340000|2025-01-02 23:25:40|111549.8|111438|111549.8|111438|111549.8|111438|111549.8|111438|1
1735860350000|2025-01-02 23:25:50|111571.1|111455.1|111544.6|111464.9|111571.5|111464.9|111544.6|111455.1|3
1735860360000|2025-01-02 23:26:00|111536.8|111486.8|111536.8|111486.8|111536.8|111486.8|111536.8|111486.8|1
1735860390000|2025-01-02 23:26:30|111544.6|111433.1|111544.6|111431.2|111544.6|111433.1|111544.6|111431.2|3
1735860400000|2025-01-02 23:26:40|111568.6|111452.6|111565.7|111449.7|111568.6|111452.6|111565.5|111449.5|3
1735860410000|2025-01-02 23:26:50|111565.2|111449.2|111536.7|111486.7|111565.2|111486.7|111536.7|111449.2|2
1735860440000|2025-01-02 23:27:20|111566.8|111450.8|111566.9|111450.9|111566.9|111450.9|111566.8|111450.8|2
1735860450000|2025-01-02 23:27:30|111566.4|111450.4|111560.6|111444.6|111566.4|111450.4|111560.6|111444.6|4
1735860460000|2025-01-02 23:27:40|111560.5|111444.5|111533.2|111483.2|111560.5|111483.2|111533.2|111444.5|2
1735860480000|2025-01-02 23:28:00|111541|111459|111533.2|111483.2|111541|111483.2|111533.2|111459|2
1735860490000|2025-01-02 23:28:10|111558.8|111459|111533.2|111483.2|111558.8|111483.2|111533.2|111458.5|4
1735860500000|2025-01-02 23:28:20|111540.9|111424.9|111540.9|111424.9|111540.9|111424.9|111540.9|111424.9|1
1735860510000|2025-01-02 23:28:30|111540.8|111424.8|111540.8|111424.8|111540.8|111424.8|111540.8|111424.8|1
1735860520000|2025-01-02 23:28:40|111531.3|111481.3|111531.3|111481.3|111531.3|111481.3|111531.3|111481.3|1
1735860540000|2025-01-02 23:29:00|111552.7|111473.5|111531.3|111481.3|111552.7|111481.3|111531.3|111473.5|2
1735860550000|2025-01-02 23:29:10|111580|111473.5|111580|111473.5|111580|111473.5|111580|111473.5|1
1735860560000|2025-01-02 23:29:20|111561.4|111445.4|111561.4|111445.4|111561.4|111445.4|111561.4|111445.4|1
1735860570000|2025-01-02 23:29:30|111530.6|111480.6|111530.6|111480.6|111530.6|111480.6|111530.6|111480.6|1
1735860600000|2025-01-02 23:30:00|111538.4|111455.4|111525.4|111475.4|111538.4|111475.4|111525.4|111455.4|2
1735860630000|2025-01-02 23:30:30|111533.2|111421.2|111558.6|111442.6|111558.6|111442.6|111533.2|111421.2|2
1735860650000|2025-01-02 23:30:50|111565.1|111449.1|111530.9|111480.9|111565.1|111480.9|111530.9|111449.1|2
1735860670000|2025-01-02 23:31:10|111535.9|111485.9|111535.9|111485.9|111535.9|111485.9|111535.9|111485.9|1
1735860680000|2025-01-02 23:31:20|111543.7|111460.8|111534.7|111484.7|111543.7|111485.9|111534.7|111460.8|3
1735860700000|2025-01-02 23:31:40|111543.2|111493.2|111534.7|111484.7|111543.2|111493.2|111524.5|111474.5|4
1735860710000|2025-01-02 23:31:50|111585|111485.1|111585|111485.1|111585|111485.1|111585|111485.1|1
1735860720000|2025-01-02 23:32:00|111565|111449|111565|111449|111565|111449|111565|111449|1
1735860730000|2025-01-02 23:32:10|111567|111451|111567|111451|111567|111451|111567|111451|1
1735860740000|2025-01-02 23:32:20|111537|111487|111537|111487|111545.9|111495.9|111537|111487|3
1735860770000|2025-01-02 23:32:50|111568.3|111452.3|111568.3|111452.3|111568.3|111452.3|111568.3|111452.3|1
1735860780000|2025-01-02 23:33:00|111569|111453|111565.9|111449.9|111569.6|111453.6|111565.9|111449.9|3
1735860790000|2025-01-02 23:33:10|111538.3|111488.3|111538.3|111488.3|111538.3|111488.3|111538.3|111488.3|1
1735860820000|2025-01-02 23:33:40|111590|111488.6|111590|111488.6|111590|111488.6|111590|111488.6|1
1735860850000|2025-01-02 23:34:10|111538.1|111488.1|111538.1|111488.1|111538.1|111488.1|111538.1|111488.1|1
1735860880000|2025-01-02 23:34:40|111537.7|111430.4|111568.2|111452.2|111568.2|111452.2|111537.7|111430.4|2
1735860890000|2025-01-02 23:34:50|111566|111450|111566|111450|111566|111450|111566|111450|1
1735860900000|2025-01-02 23:35:00|111565.6|111449.6|111537.2|111487.2|111565.6|111487.2|111537.2|111449.6|2
1735860930000|2025-01-02 23:35:30|111590|111487.5|111590|111487.5|111590|111487.5|111590|111487.5|1
1735860940000|2025-01-02 23:35:40|111566.2|111450.2|111566.2|111450.2|111566.2|111450.2|111566.2|111450.2|1
1735860960000|2025-01-02 23:36:00|111538.3|111488.3|111538.3|111488.3|111538.3|111488.3|111538.3|111488.3|1
1735860990000|2025-01-02 23:36:30|111590|111488.7|111590|111488.7|111590|111488.7|111590|111488.7|1
1735861000000|2025-01-02 23:36:40|111542.5|111492.5|111542.5|111492.5|111542.5|111492.5|111542.5|111492.5|1
1735861030000|2025-01-02 23:37:10|111549.9|111499.9|111568.9|111475.1|111575.9|111499.9|111547|111475.1|6
1735861060000|2025-01-02 23:37:40|111590||111590||111590||111590||1
1735861070000|2025-01-02 23:37:50|111569.7|111453.7|111569.7|111453.7|111569.7|111453.7|111569.7|111453.7|1
1735861080000|2025-01-02 23:38:00|111576.6|111460.6|111576.6|111460.6|111576.6|111460.6|111576.6|111460.6|1
1735861090000|2025-01-02 23:38:10|111577|111461|111575.5|111474.6|111577|111474.6|111568.2|111461|5
1735861100000|2025-01-02 23:38:20|111568.2|111465|111568.5|111463|111576.5|111486.6|111559.6|111456.8|12
1735861110000|2025-01-02 23:38:30|111570.4|111473.2|111561|111468.9|111577.3|111487.4|111561|111457.7|12
1735861120000|2025-01-02 23:38:40|111561.6|111469|111558.8|111508.8|111573.3|111508.8|111547.6|111462.7|14
1735861150000|2025-01-02 23:39:10|111553|111503|111553|111503|111553|111503|111553|111503|1
1735861160000|2025-01-02 23:39:20|111584.1|111468.1|111584.1|111468.1|111584.1|111468.1|111584.1|111468.1|1
1735861170000|2025-01-02 23:39:30|111584.5|111468.5|111584.6|111468.6|111584.6|111468.6|111584.5|111468.5|2
1735861180000|2025-01-02 23:39:40|111585.8|111469.8|111537.6|111487.6|111586.8|111504.4|111536.9|111469|14
1735861190000|2025-01-02 23:39:50|111539.4|111489.4|111544.3|111470.3|111554.8|111504.8|111537.5|111463.8|23
1735861200000|2025-01-02 23:40:00|111546|111474.5|111536.3|111486.3|111565.7|111510|111536.3|111462.9|31
1735861210000|2025-01-02 23:40:10|111537.1|111487.1|111547.8|111471.6|111567.3|111505.9|111537.1|111468.4|17
1735861220000|2025-01-02 23:40:20|111541.9|111467.7|111528.2|111478.2|111555.3|111490.8|111526.6|111460.4|14
1735861230000|2025-01-02 23:40:30|111528.3|111478.3|111528.4|111478.4|111528.4|111478.4|111528.3|111478.3|2
1735861240000|2025-01-02 23:40:40|111528.3|111478.3|111528.3|111478.3|111555.3|111478.3|111528.3|111469.6|5
1735861250000|2025-01-02 23:40:50|111528.4|111478.4|111528.7|111478.7|111528.7|111478.7|111528.4|111478.4|2
1735861260000|2025-01-02 23:41:00|111536.9|111434.8|111536.9|111434.9|111536.9|111434.9|111536.9|111434.8|2
1735861270000|2025-01-02 23:41:10||111434.2||111434.4||111434.4||111434.2|2
1735861280000|2025-01-02 23:41:20|111528.3|111478.3|111528.3|111478.3|111528.3|111478.3|111528.3|111478.3|1
1735861300000|2025-01-02 23:41:40|111537.1|111487.1|111528.4|111478.4|111537.1|111487.1|111528.3|111478.3|3
1735861310000|2025-01-02 23:41:50|111536.7|111434.9|111570.9|111454.9|111570.9|111454.9|111536.7|111434.9|3
1735861320000|2025-01-02 23:42:00|111572.5|111456.5|111532.1|111482.1|111572.5|111482.4|111532.1|111456.5|4
1735861330000|2025-01-02 23:42:10|111531.4|111481.4|111532.3|111482.3|111532.3|111482.3|111531.4|111481.4|2
1735861340000|2025-01-02 23:42:20|111531.5|111481.5|111531.5|111481.5|111531.5|111481.5|111531.5|111481.5|1
1735861350000|2025-01-02 23:42:30|111532.3|111482.3|111575.4|111459.4|111575.4|111482.3|111532.3|111458.8|3
1735861360000|2025-01-02 23:42:40|111575.5|111459.5|111575.5|111459.5|111575.5|111459.5|111575.5|111459.5|1
1735861370000|2025-01-02 23:42:50|111539.1|111489.1|111532.4|111482.4|111539.1|111489.1|111532.4|111482.4|5
1735861380000|2025-01-02 23:43:00|111532.2|111482.2|111530.5|111480.5|111532.2|111482.2|111530.5|111480.5|3
1735861390000|2025-01-02 23:43:10|111531.3|111481.3|111531.3|111481.3|111531.3|111481.3|111531.3|111481.3|1
1735861400000|2025-01-02 23:43:20|111540|111436.1|111540|111436.1|111540|111436.1|111540|111436.1|1
1735861410000|2025-01-02 23:43:30|111570.9|111454.9|111570.9|111454.9|111570.9|111454.9|111570.9|111454.9|1
1735861420000|2025-01-02 23:43:40|111571|111455|111570.9|111454.9|111571|111455|111570.9|111454.9|2
1735861430000|2025-01-02 23:43:50|111537.5|111487.5|111537.5|111487.5|111537.5|111487.5|111537.5|111487.5|1
1735861460000|2025-01-02 23:44:20|111573|111457|111573|111457|111573|111457|111573|111457|1
1735861470000|2025-01-02 23:44:30|111570.5|111454.5|111573|111457|111573|111457|111568.1|111452.1|4
1735861480000|2025-01-02 23:44:40|111572.9|111456.9|111538.8|111488.8|111572.9|111488.8|111538.8|111452.1|4
1735861510000|2025-01-02 23:45:10|111530.5|111480.5|111530.7|111480.7|111530.7|111480.7|111530.5|111480.5|2
1735861520000|2025-01-02 23:45:20|111538.4|111435.9|111538.4|111440.3|111538.4|111440.3|111538.4|111435.9|2
1735861530000|2025-01-02 23:45:30|111574.8|111439.4|111547.4|111497.4|111574.8|111497.4|111533.9|111439.4|6
1735861540000|2025-01-02 23:45:40|111541.6|111491.6|111535.2|111485.2|111548.6|111491.6|111529.4|111469.2|13
1735861560000|2025-01-02 23:46:00|111539.3|111489.3|111529.9|111479.9|111544.5|111494.5|111529.9|111460.5|11
1735861570000|2025-01-02 23:46:10|111530.2|111480.2|111531.1|111481.1|111555.4|111481.1|111527.4|111470|7
1735861590000|2025-01-02 23:46:30|111540.2|111490.2|111533|111483|111545|111495|111533|111472|5
1735861600000|2025-01-02 23:46:40|111543|111471.9|111543|111471.9|111543|111471.9|111543|111471.9|1
1735861620000|2025-01-02 23:47:00|111530|111480|111529.9|111479.9|111530.4|111480.4|111529.9|111479.9|3
1735861630000|2025-01-02 23:47:10|111529.6|111479.6|111529.6|111479.6|111529.6|111479.6|111529.6|111479.6|1
1735861650000|2025-01-02 23:47:30|111538.9|111433.9|111538.9|111433.9|111538.9|111433.9|111538.9|111433.9|1
1735861660000|2025-01-02 23:47:40||111434||111434||111434||111434|1
1735861670000|2025-01-02 23:47:50|111568.4|111433.1|111527.2|111477.2|111568.4|111477.2|111527.2|111433.1|3
1735861700000|2025-01-02 23:48:20|111536.5|111433.1|111536.5|111433.1|111536.5|111433.1|111536.5|111433.1|1
1735861720000|2025-01-02 23:48:40|111564.8|111448.8|111539.1|111489.1|111568.5|111489.1|111529.8|111448.8|5
1735861730000|2025-01-02 23:48:50|111544|111494|111551.1|111501.1|111554.5|111504.5|111544|111494|6
1735861740000|2025-01-02 23:49:00|111554.5|111504.5|111530.8|111480.8|111562|111504.5|111530.2|111465.5|8
1735861750000|2025-01-02 23:49:10|111530.7|111480.7|111530.7|111480.7|111530.7|111480.7|111530.7|111480.7|1
1735861760000|2025-01-02 23:49:20|111530.8|111480.8|111530.8|111480.8|111530.8|111480.8|111530.8|111480.8|1
1735861770000|2025-01-02 23:49:30|111573.8|111457.8|111573.8|111457.8|111573.8|111457.8|111573.8|111457.8|1
1735861780000|2025-01-02 23:49:40|111573.9|111457.9|111573.8|111457.8|111573.9|111457.9|111573.8|111457.8|2
1735861790000|2025-01-02 23:49:50|111542.6|111492.6|111528.3|111478.3|111542.6|111492.6|111527.3|111462.2|8
1735861810000|2025-01-02 23:50:10|111527.5|111477.5|111528.3|111478.3|111528.3|111478.3|111527.5|111477.5|2
1735861820000|2025-01-02 23:50:20|111536.7|111486.7|111536.3|111435.3|111536.7|111486.7|111528.4|111435.3|3
1735861830000|2025-01-02 23:50:30|111524.5|111474.5|111524.4|111474.4|111524.5|111474.5|111524.4|111474.4|2
1735861850000|2025-01-02 23:50:50|111524.2|111474.2|111524.1|111474.1|111524.2|111474.2|111524.1|111474.1|2
1735861860000|2025-01-02 23:51:00|111523.9|111473.9|111520.8|111470.8|111523.9|111473.9|111520.8|111470.8|2
1735861870000|2025-01-02 23:51:10|111528.6|111478.6|111528.6|111478.6|111528.6|111478.6|111528.6|111478.6|1
1735861890000|2025-01-02 23:51:30|111520|111470|111526.5|111476.5|111526.5|111476.5|111520|111470|4
1735861900000|2025-01-02 23:51:40|111535.6|111485.6|111535.6|111485.6|111535.6|111485.6|111535.6|111485.6|1
1735861920000|2025-01-02 23:52:00|111575|111485.9|111575|111485.9|111575|111485.9|111575|111485.9|1
1735861930000|2025-01-02 23:52:10|111566.1|111450.1|111566.1|111450.1|111566.1|111450.1|111566.1|111450.1|1
1735861940000|2025-01-02 23:52:20|111533.7|111483.7|111533.7|111483.7|111533.7|111483.7|111533.7|111483.7|1
1735861960000|2025-01-02 23:52:40|111529.5|111479.5|111533.5|111483.5|111533.5|111483.5|111529.5|111479.5|2
1735861970000|2025-01-02 23:52:50|111524.7|111474.7|111533.7|111483.7|111533.7|111483.7|111524.7|111474.7|3
1735861980000|2025-01-02 23:53:00|111530|111480|111530|111480|111530|111480|111530|111480|1
1735862010000|2025-01-02 23:53:30|111561.3|111445.3|111556.5|111440.5|111561.3|111445.3|111556.5|111440.5|2
1735862020000|2025-01-02 23:53:40|111557.6|111441.6|111557.6|111441.6|111557.6|111441.6|111557.6|111441.6|1
1735862030000|2025-01-02 23:53:50|111530|111480|111522.4|111472.4|111536.7|111486.7|111522.4|111472.4|3
1735862040000|2025-01-02 23:54:00|111529.6|111479.6|111518.7|111468.7|111529.6|111479.6|111518.7|111468.7|3
1735862060000|2025-01-02 23:54:20|111525.6|111475.6|111525.6|111475.6|111525.6|111475.6|111525.6|111475.6|1
1735862070000|2025-01-02 23:54:30|111518.7|111468.7|111518.7|111468.7|111526.5|111476.5|111511.2|111461.2|5
1735862080000|2025-01-02 23:54:40|111518.3|111423.5|111549.8|111433.8|111552.3|111436.3|111518.3|111423.5|5
1735862090000|2025-01-02 23:54:50|111549.9|111433.9|111548.2|111432.2|111554.5|111438.5|111545.9|111429.9|5
1735862100000|2025-01-02 23:55:00|111519.4|111469.4|111519.4|111469.4|111519.4|111469.4|111519.4|111469.4|1
1735862110000|2025-01-02 23:55:10|111511.2|111461.2|111519.4|111469.4|111519.4|111469.4|111511.2|111461.2|2
1735862120000|2025-01-02 23:55:20|111526.3|111476.3|111519.4|111469.4|111526.3|111476.3|111511.8|111461.8|6
1735862130000|2025-01-02 23:55:30|111560|111469.8|111560|111469.8|111560|111469.8|111560|111469.8|1
1735862140000|2025-01-02 23:55:40|111549.3|111433.3|111550|111434|111550.2|111434.2|111549.3|111433.3|3
1735862150000|2025-01-02 23:55:50|111552.5|111436.5|111520.1|111470.1|111552.5|111470.1|111520.1|111430.8|4
1735862180000|2025-01-02 23:56:20|111526.8|111476.8|111565|111470.5|111565|111476.8|111520.1|111470.1|3
1735862190000|2025-01-02 23:56:30|111552.5|111436.5|111550|111434|111552.5|111436.5|111550|111434|2
1735862200000|2025-01-02 23:56:40|111549.4|111433.4|111551.9|111435.9|111551.9|111435.9|111549.4|111433.4|2
1735862210000|2025-01-02 23:56:50|111521.9|111471.9|111525.7|111475.7|111525.7|111475.7|111514.5|111464.5|4
1735862250000|2025-01-02 23:57:30|111565|111476|111554.6|111438.6|111565|111476|111554.6|111438.6|2
1735862260000|2025-01-02 23:57:40|111557.1|111441.1|111556.2|111440.2|111557.1|111441.1|111555.3|111439.3|5
1735862270000|2025-01-02 23:57:50|111525.8|111475.8|111525.8|111475.8|111525.8|111475.8|111517.5|111467.5|9
1735862290000|2025-01-02 23:58:10|111517.4|111467.4|111525.8|111475.8|111525.8|111475.8|111517.4|111467.4|4
1735862300000|2025-01-02 23:58:20|111570|111476.2|111570|111476.2|111570|111476.2|111570|111476.2|1
1735862310000|2025-01-02 23:58:30|111556.8|111440.8|111556.8|111440.8|111556.8|111440.8|111556.8|111440.8|1
1735862320000|2025-01-02 23:58:40|111554.3|111438.3|111526|111476|111556.8|111476|111518.2|111437.8|6
1735862350000|2025-01-02 23:59:10|111517.9|111467.9|111522.1|111472.1|111522.1|111472.1|111517.9|111467.9|2
1735862360000|2025-01-02 23:59:20|111529.3|111479.3|111522.1|111472.1|111529.3|111479.3|111522.1|111472.1|2
1735862370000|2025-01-02 23:59:30|111529.3|111479.3|111522.1|111472.1|111529.3|111479.3|111522.1|111472.1|2
1735862380000|2025-01-02 23:59:40|111529.3|111479.3|111565|111472.5|111565|111479.3|111522.1|111472.1|3
1735862390000|2025-01-02 23:59:50|111553|111437|111553|111437|111553|111437|111553|111437|1
1735862400000|2025-01-03 00:00:00|111522.3|111472.3|111522.3|111472.3|111522.3|111472.3|111522.3|111472.3|1
1735862420000|2025-01-03 00:00:20|111514.7|111464.7|111526|111476|111526|111476|111514.7|111464.7|4
1735862430000|2025-01-03 00:00:30|111532.5|111482.5|111526|111476|111532.5|111482.5|111526|111476|2
1735862440000|2025-01-03 00:00:40|111532.5|111482.5|111521.5|111446.6|111532.5|111482.5|111513.1|111446|17
1735862450000|2025-01-03 00:00:50|111512.3|111462.3|111519.8|111469.8|111519.8|111469.8|111512.3|111462.3|3
1735862470000|2025-01-03 00:01:10|111519.9|111469.9|111510.1|111460.1|111528|111478|111504.1|111438.8|13
1735862480000|2025-01-03 00:01:20|111515.1|111445|111510.8|111460.8|111525.5|111461.5|111504.5|111445|10
1735862490000|2025-01-03 00:01:30|111511.6|111461.6|111516.6|111445.8|111524|111472.8|111505.3|111439.3|28
1735862500000|2025-01-03 00:01:40|111522.5|111439.7|111505.2|111455.2|111524.9|111461.2|111503.6|111439.7|11
1735862510000|2025-01-03 00:01:50|111505.5|111455.5|111506.9|111456.9|111518.3|111468.3|111504.2|111438.7|14
1735862520000|2025-01-03 00:02:00|111507.7|111457.7|111504.7|111454.7|111522.9|111458.9|111504.1|111440.1|16
1735862530000|2025-01-03 00:02:10|111504.4|111454.4|111508.9|111438|111518.6|111463.2|111503.2|111438|12
1735862540000|2025-01-03 00:02:20|111515.7|111437.8|111499.1|111449.1|111516.5|111466.5|111499.1|111437.8|16
1735862550000|2025-01-03 00:02:30|111503|111453|111498|111448|111503|111453|111498|111448|4
1735862560000|2025-01-03 00:02:40|111498.6|111448.6|111493.5|111443.5|111502.4|111448.6|111493.5|111430.4|5
1735862570000|2025-01-03 00:02:50|111496.2|111446.2|111494|111444|111501.5|111451|111494|111423|9
1735862580000|2025-01-03 00:03:00|111496.6|111446.6|111502.8|111452.8|111515.9|111455.6|111496.6|111436.9|12
1735862590000|2025-01-03 00:03:10|111503.2|111453.2|111529.8|111479.8|111534.5|111479.8|111503.2|111438.9|11
1735862600000|2025-01-03 00:03:20|111531|111481|111537.5|111487.5|111537.9|111487.9|111511.5|111439.6|14
1735862610000|2025-01-03 00:03:30|111541.3|111491.3|111538.2|111488.2|111546|111491.7|111538.2|111467.1|5
1735862630000|2025-01-03 00:03:50|111540.4|111464.3|111534.7|111484.7|111540.4|111484.7|111534.7|111464.3|2
1735862640000|2025-01-03 00:04:00|111539.6|111489.6|111540|111490|111543|111493|111530.5|111456.4|7
1735862650000|2025-01-03 00:04:10|111542.8|111492.8|111538.8|111488.8|111542.8|111492.8|111537.3|111487.3|7
1735862670000|2025-01-03 00:04:30|111542.3|111492.3|111537.2|111487.2|111542.7|111492.7|111532.5|111458.3|6
1735862690000|2025-01-03 00:04:50|111533.3|111483.3|111526.4|111455.1|111538.7|111488.7|111522.5|111442.1|7
1735862700000|2025-01-03 00:05:00|111518|111468|111534.4|111484.4|111534.4|111484.4|111518|111468|6
1735862710000|2025-01-03 00:05:10|111540.4|111490.4|111534.4|111484.4|111540.4|111490.4|111526.6|111476.6|4
1735862720000|2025-01-03 00:05:20|111526.3|111476.3|111534.4|111484.4|111534.4|111484.4|111526.3|111476.3|2
1735862740000|2025-01-03 00:05:40|111570|111484.7|111570|111484.7|111570|111484.7|111570|111484.7|1
1735862750000|2025-01-03 00:05:50|111566.4|111450.4|111566.3|111450.3|111566.4|111450.4|111566.3|111450.3|2
1735862760000|2025-01-03 00:06:00|111535.9|111485.9|111535.9|111485.9|111535.9|111485.9|111535.9|111485.9|1
1735862780000|2025-01-03 00:06:20|111540.8|111490.8|111540.8|111490.8|111540.8|111490.8|111540.8|111490.8|1
1735862790000|2025-01-03 00:06:30|111535.9|111485.9|111537.4|111487.4|111540.8|111490.8|111535.9|111485.9|3
1735862820000|2025-01-03 00:07:00|111565|111482.2|111565.6|111449.6|111565.6|111482.2|111565|111449.6|2
1735862830000|2025-01-03 00:07:10|111564|111448|111565.6|111449.6|111565.6|111449.6|111562.5|111446.5|4
1735862840000|2025-01-03 00:07:20|111559.1|111443.1|111535.7|111485.7|111559.1|111485.7|111535.7|111440.5|4
1735862850000|2025-01-03 00:07:30|111530.7|111480.7|111535.7|111485.7|111535.7|111485.7|111530.7|111480.7|2
1735862870000|2025-01-03 00:07:50|111560|111481.1|111560|111481.1|111560|111481.1|111560|111481.1|1
1735862880000|2025-01-03 00:08:00|111556.7|111440.7|111556.7|111440.7|111556.7|111440.7|111556.7|111440.7|1
1735862890000|2025-01-03 00:08:10|111555.5|111439.5|111555.3|111439.3|111555.5|111439.5|111555.3|111439.3|2
1735862900000|2025-01-03 00:08:20|111527.9|111477.9|111532.5|111482.5|111532.5|111482.5|111527.9|111477.9|4
1735862910000|2025-01-03 00:08:30|111531.7|111441.8|111531|111481|111531.7|111481|111523|111441.8|4
1735862920000|2025-01-03 00:08:40|111533.9|111483.9|111533.9|111483.9|111533.9|111483.9|111533.9|111483.9|1
1735862930000|2025-01-03 00:08:50|111537.4|111487.4|111536.8|111486.8|111542.5|111492.5|111527.1|111449.8|14
1735862950000|2025-01-03 00:09:10|111529.3|111479.3|111537.3|111487.3|111537.3|111487.3|111529.3|111479.3|3
1735862960000|2025-01-03 00:09:20|111525.6|111475.6|111537.3|111487.3|111537.3|111487.3|111525.6|111475.6|8
1735862970000|2025-01-03 00:09:30|111532.7|111482.7|111537.3|111487.3|111537.3|111487.3|111525.1|111475.1|4
1735862980000|2025-01-03 00:09:40|111532.7|111482.7|111560|111483.1|111560|111487.3|111532.7|111482.7|3
1735862990000|2025-01-03 00:09:50|111558|111442|111558|111442|111558|111442|111558|111442|1
1735863000000|2025-01-03 00:10:00|111558.4|111442.4|111560.9|111444.9|111560.9|111444.9|111558.4|111442.4|2
1735863010000|2025-01-03 00:10:10|111533.9|111483.9|111550.3|111459.9|111561.3|111483.9|111517.5|111433.7|13
1735863020000|2025-01-03 00:10:20|111543.2|111454.5|111544.8|111465.9|111556.1|111465.9|111543.2|111454.5|6
1735863030000|2025-01-03 00:10:30|111553.2|111465.6|111553.2|111476.5|111553.2|111485.7|111535.7|111465.6|4
1735863050000|2025-01-03 00:10:50|111570||111570||111570||111570||1
1735863060000|2025-01-03 00:11:00|111569.2|111453.2|111570.1|111454.1|111570.1|111454.1|111569.2|111453.2|2
1735863070000|2025-01-03 00:11:10|111565.5|111449.5|111540.5|111490.5|111565.5|111490.5|111536.9|111449.5|4
1735863080000|2025-01-03 00:11:20|111552.2|111480.5|111552.2|111480.5|111552.2|111486.9|111536.9|111480.5|3
1735863090000|2025-01-03 00:11:30|111543.3|111468.6|111536.9|111486.9|111552.2|111486.9|111536.9|111468.6|4
1735863100000|2025-01-03 00:11:40|111534.7|111484.7|111551.1|111475.2|111551.1|111484.7|111534.7|111475.2|2
1735863120000|2025-01-03 00:12:00|111534.7|111484.7|111534.7|111484.7|111534.7|111484.7|111534.7|111484.7|1
1735863130000|2025-01-03 00:12:10|111560.3|111444.3|111560.3|111444.3|111560.3|111444.3|111560.3|111444.3|1
1735863140000|2025-01-03 00:12:20|111561|111445|111529.8|111479.8|111564.6|111479.8|111529.4|111445|8
1735863150000|2025-01-03 00:12:30|111541.3|111491.3|111541.3|111491.3|111541.3|111491.3|111541.3|111491.3|1
1735863170000|2025-01-03 00:12:50|111570|111483.4|111570|111483.4|111570|111483.4|111570|111483.4|1
1735863180000|2025-01-03 00:13:00|111569.2|111453.2|111569.2|111453.2|111569.2|111453.2|111569.2|111453.2|1
1735863200000|2025-01-03 00:13:20|111570|111454|111538|111488|111570|111488|111538|111454|2
1735863220000|2025-01-03 00:13:40|111530.7|111480.7|111538|111488|111542.3|111492.3|111530.7|111480.7|4
1735863230000|2025-01-03 00:13:50|111542.3|111492.3|111570|111486.7|111573|111492.3|111538|111486.7|5
1735863250000|2025-01-03 00:14:10|111542.5|111492.5|111553|111470.3|111553|111492.5|111533.5|111462.1|5
1735863270000|2025-01-03 00:14:30||111470.2||111470.3||111470.3||111470.2|2
1735863280000|2025-01-03 00:14:40||111450.8||111451||111451||111450.8|2
1735863290000|2025-01-03 00:14:50|111560.7|111473.1|111560.7|111473.4|111560.7|111473.4|111560.7|111473.1|2
1735863300000|2025-01-03 00:15:00|111561.4|111477|111572.2|111499.1|111575.8|111508.7|111558.7|111477|7
1735863310000|2025-01-03 00:15:10|111576.4|111505.7|111572.9|111500.8|111576.4|111505.7|111572.9|111500.8|2
1735863340000|2025-01-03 00:15:40|111593.7|111477.7|111593.7|111477.7|111593.7|111477.7|111593.7|111477.7|1
1735863350000|2025-01-03 00:15:50|111580|111472.7|111572.7|111494.9|111580|111494.9|111572.7|111472.7|2
1735863360000|2025-01-03 00:16:00|111569|111487|111576.1|111500.8|111576.1|111500.8|111569|111487|3
1735863370000|2025-01-03 00:16:10|111581.6|111491.3|111576.1|111500.8|111582.3|111500.8|111574.1|111491.3|6
1735863380000|2025-01-03 00:16:20|111570.8|111508.5|111570.8|111500.8|111570.8|111508.5|111558.5|111500.8|3
1735863390000|2025-01-03 00:16:30|111565|111488.9|111571.1|111486.1|111571.1|111488.9|111565|111486.1|3
1735863410000|2025-01-03 00:16:50|111569.5|111489.8|111572.3|111489.8|111572.3|111489.8|111569.5|111489.8|2
1735863420000|2025-01-03 00:17:00|111570.6|111497.2|111566.6|111491.5|111570.6|111497.2|111566.6|111491.5|3
1735863430000|2025-01-03 00:17:10|111564.9|111488.7|111561.2|111488.7|111564.9|111488.7|111561.2|111488.7|2
1735863440000|2025-01-03 00:17:20|111559.3|111482.2|111570|111499.1|111570|111499.1|111559.3|111482.2|7
1735863450000|2025-01-03 00:17:30|111558.7|111508.7|111558.7|111508.7|111558.7|111508.7|111558.7|111508.7|1
1735863460000|2025-01-03 00:17:40|111573|111499.1|111570|111499.1|111573|111499.1|111570|111499.1|2
1735863470000|2025-01-03 00:17:50|111558.7|111508.7|111554|111504|111558.7|111508.7|111554|111504|2
1735863480000|2025-01-03 00:18:00|111548.7|111498.7|111556.7|111482.1|111556.7|111498.7|111548.7|111482.1|2
1735863490000|2025-01-03 00:18:10|111555|111479.5|111546.5|111475.9|111555|111479.5|111546.5|111475.9|4
1735863530000|2025-01-03 00:18:50|111550|111465|111550|111465|111550|111470|111550|111465|3
1735863540000|2025-01-03 00:19:00|111538.8|111488.8|111551.1|111479.9|111551.1|111488.8|111538.8|111479.9|2
1735863550000|2025-01-03 00:19:10|111544.3|111494.3|111544.3|111494.3|111544.3|111494.3|111544.3|111494.3|1
1735863580000|2025-01-03 00:19:40|111560|111487.4|111546.2|111496.2|111562|111499|111538.6|111461.1|12
1735863590000|2025-01-03 00:19:50|111542.7|111492.7|111545.1|111495.1|111545.4|111495.4|111542.2|111492.2|4
1735863600000|2025-01-03 00:20:00|111545.3|111495.3|111544.6|111494.6|111545.3|111495.3|111544.2|111494.2|4
1735863610000|2025-01-03 00:20:10|111544.7|111494.7|111550.3|111500.3|111557.3|111507.3|111544.7|111494.7|6
1735863630000|2025-01-03 00:20:30|111550.4|111500.4|111554.6|111504.6|111554.6|111504.6|111550.4|111500.4|4
1735863640000|2025-01-03 00:20:40|111558.5|111508.5|111558.5|111508.5|111558.5|111508.5|111553.7|111503.7|3
1735863650000|2025-01-03 00:20:50|111557.6|111507.6|111520.9|111470.9|111557.6|111507.6|111509.9|111459.9|8
1735863660000|2025-01-03 00:21:00|111521|111471|111519.6|111469.6|111523|111473|111515.6|111465.6|8
1735863680000|2025-01-03 00:21:20|111517.1|111467.1|111517.1|111467.1|111517.1|111467.1|111517.1|111467.1|1
1735863690000|2025-01-03 00:21:30|111516.9|111466.9|111511.7|111461.7|111519.6|111469.6|111511.7|111461.7|3
1735863700000|2025-01-03 00:21:40|111511.4|111461.4|111511.5|111461.5|111511.5|111461.5|111511.4|111461.4|2
1735863710000|2025-01-03 00:21:50|111511.7|111461.7|111520.6|111470.6|111520.6|111470.6|111511.7|111461.7|2
1735863720000|2025-01-03 00:22:00|111517.7|111467.7|111504.4|111454.4|111521.9|111471.9|111503.3|111447.2|11
1735863730000|2025-01-03 00:22:10|111516.8|111445.2|111507.4|111457.4|111516.8|111458|111507.4|111445.2|4
1735863740000|2025-01-03 00:22:20|111523.9|111447.6|111507.4|111457.4|111523.9|111457.4|111507.4|111447.6|2
1735863750000|2025-01-03 00:22:30|111507.3|111457.3|111507.6|111457.6|111507.6|111457.6|111507.3|111457.3|2
1735863760000|2025-01-03 00:22:40|111517.2|111434.2|111517.2|111434.5|111517.2|111434.5|111517.2|111434.2|2
1735863770000|2025-01-03 00:22:50|111536.9|111434.2|111537.3|111434.2|111537.3|111434.2|111536.9|111434.2|2
1735863780000|2025-01-03 00:23:00|111513.7|111434.5|111521.6|111471.6|111521.6|111471.6|111502.1|111434.5|9
1735863790000|2025-01-03 00:23:10|111531.8|111461.2|111531.1|111481.1|111531.8|111481.1|111526.6|111461.2|5
1735863800000|2025-01-03 00:23:20|111531|111481|111530.9|111480.9|111531.2|111481.2|111530.9|111480.9|4
1735863810000|2025-01-03 00:23:30|111531|111481|111531.3|111481.3|111531.3|111481.3|111531|111481|3
1735863820000|2025-01-03 00:23:40|111531.7|111481.7|111561.5|111452.2|111561.5|111482.1|111531.7|111452.2|4
1735863830000|2025-01-03 00:23:50|111561.6|111452|111557.6|111447.3|111561.7|111452|111557.6|111447.3|5
1735863840000|2025-01-03 00:24:00|111527.4|111477.4|111519.8|111469.8|111530.2|111480.2|111519.8|111469.8|5
1735863850000|2025-01-03 00:24:10|111516.5|111466.5|111515.5|111465.5|111520.4|111470.4|111515.5|111465.5|4
1735863870000|2025-01-03 00:24:30|111512.5|111462.5|111515.5|111465.5|111515.5|111465.5|111512.5|111462.5|2
1735863880000|2025-01-03 00:24:40|111518.7|111468.7|111512|111462|111518.7|111468.7|111507.3|111457.3|6
1735863890000|2025-01-03 00:24:50|111516.7|111466.7|111515.8|111465.8|111516.7|111466.7|111511.9|111461.9|6
1735863900000|2025-01-03 00:25:00|111518.9|111468.9|111518.9|111468.9|111519.8|111469.8|111511.7|111461.7|6
1735863920000|2025-01-03 00:25:20|111516.6|111466.6|111516.6|111466.6|111518.9|111468.9|111516.6|111466.6|3
1735863930000|2025-01-03 00:25:30|111518.9|111468.9|111512.4|111462.4|111523.5|111473.5|111507.6|111441.6|9
1735863940000|2025-01-03 00:25:40|111518.9|111468.9|111518.9|111468.9|111518.9|111468.9|111518.9|111468.9|1
1735863950000|2025-01-03 00:25:50|111512.2|111462.2|111514.9|111464.9|111516.5|111466.5|111511|111461|6
1735863960000|2025-01-03 00:26:00|111518.5|111468.5|111514.5|111464.5|111518.5|111468.5|111514.4|111464.4|3
1735863970000|2025-01-03 00:26:10|111514.9|111464.9|111514.3|111464.3|111518.5|111468.5|111507.2|111457.2|8
1735863980000|2025-01-03 00:26:20|111514.4|111464.4|111510.4|111460.4|111521.1|111471.1|111504.1|111454.1|5
1735863990000|2025-01-03 00:26:30|111512.6|111462.6|111514.3|111464.3|111514.3|111464.3|111512.6|111462.6|4
1735864000000|2025-01-03 00:26:40|111514.2|111464.2|111514|111464|111514.2|111464.2|111514|111464|2
1735864010000|2025-01-03 00:26:50|111518|111468|111518|111468|111518|111468|111518|111468|1
1735864020000|2025-01-03 00:27:00|111524.2|111474.2|111510.4|111460.4|111530|111474.2|111510.4|111441.9|4
1735864030000|2025-01-03 00:27:10|111514.2|111464.2|111506.2|111456.2|111514.5|111464.5|111506.2|111456.2|6
1735864050000|2025-01-03 00:27:30|111509.9|111459.9|111505.8|111455.8|111509.9|111459.9|111505.8|111455.8|2
1735864060000|2025-01-03 00:27:40|111509.5|111436.1|111520.4|111470.4|111529.7|111470.4|111495.7|111431.2|14
1735864070000|2025-01-03 00:27:50|111520.6|111470.6|111521.6|111471.6|111521.6|111471.6|111520.3|111470.3|5
1735864080000|2025-01-03 00:28:00|111524.6|111474.6|111509.9|111459.9|111525|111475|111509.9|111459.9|6
1735864090000|2025-01-03 00:28:10|111506.8|111456.8|111506.8|111456.8|111506.8|111456.8|111506.8|111456.8|1
1735864110000|2025-01-03 00:28:30|111510.8|111460.8|111510.8|111460.8|111510.8|111460.8|111510.8|111460.8|1
1735864120000|2025-01-03 00:28:40|111513.3|111463.3|111510.8|111460.8|111513.3|111463.3|111510.8|111460.8|4
1735864140000|2025-01-03 00:29:00|111507.1|111457.1|111510.4|111439.3|111513.3|111463.3|111507.1|111439.3|5
1735864150000|2025-01-03 00:29:10|111500.5|111450.5|111525|111440.6|111525|111450.5|111500.5|111440.6|2
1735864170000|2025-01-03 00:29:30|111511.1|111461.1|111511.1|111461.1|111511.1|111461.1|111511.1|111461.1|1
1735864180000|2025-01-03 00:29:40|111507.6|111457.6|111510.9|111440.5|111511.1|111457.6|111493.2|111435.6|8
1735864190000|2025-01-03 00:29:50|111501.1|111451.1|111501.1|111451.1|111501.1|111451.1|111501.1|111451.1|1
1735864200000|2025-01-03 00:30:00|111518|111441.2|111523.9|111451.6|111523.9|111453.9|111501.1|111441.2|6
1735864210000|2025-01-03 00:30:10|111526.2|111451.1|111525.6|111452.6|111526.2|111452.6|111525.6|111451.1|2
1735864220000|2025-01-03 00:30:20|111526|111452.5|111526.3|111452.7|111526.3|111452.7|111526|111452.5|4
1735864230000|2025-01-03 00:30:30|111526.8|111451.8|111526.9|111451.9|111526.9|111451.9|111526.8|111451.8|4
1735864240000|2025-01-03 00:30:40|111539.1|111424.9|111531.7|111453.5|111542.6|111453.5|111531.7|111424.9|5
1735864250000|2025-01-03 00:30:50|111533.7|111452.7|111532.9|111453.1|111533.7|111453.1|111532.9|111452.7|2
1735864260000|2025-01-03 00:31:00|111529.9|111453.2|111530.3|111450.6|111530.3|111453.2|111529.9|111450.6|4
1735864270000|2025-01-03 00:31:10|111529.9|111449.7|111534.5|111452.8|111534.5|111452.8|111529.9|111449.7|5
1735864280000|2025-01-03 00:31:20|111533.9|111452.9|111528.9|111449|111533.9|111452.9|111528.9|111449|6
1735864290000|2025-01-03 00:31:30|111526.1|111446|111525.4|111445.3|111526.1|111446|111525.3|111445.2|5
1735864300000|2025-01-03 00:31:40||111445.1||111445.4||111445.4||111445.1|2
1735864310000|2025-01-03 00:31:50|111525.1|111430.7|111526.9|111425.9|111528.5|111442.4|111511.3|111413.2|12
1735864320000|2025-01-03 00:32:00|111529|111432.3|111533.9|111442|111533.9|111443.8|111529|111432.3|6
1735864330000|2025-01-03 00:32:10||111441.9||111441.9||111441.9||111441.9|1
1735864340000|2025-01-03 00:32:20|111533.3|111441.7|111533.7|111442.4|111533.7|111442.5|111533.3|111441.7|5
1735864350000|2025-01-03 00:32:30|111541.2|111442.5|111540.6|111424.6|111541.2|111442.5|111540.6|111424.6|4
1735864360000|2025-01-03 00:32:40|111540.9|111424.9|111544.8|111428.8|111544.8|111428.8|111540.9|111424.9|3
1735864370000|2025-01-03 00:32:50|111544.9|111428.9|111536.3|111444.7|111544.9|111444.7|111536.2|111428.8|4
1735864380000|2025-01-03 00:33:00|111536.6|111444.9|111536.7|111444.9|111536.7|111444.9|111536.6|111444.9|3
1735864390000|2025-01-03 00:33:10|111536.5|111444.7|111536.8|111444.8|111536.8|111444.8|111536.5|111444.7|3
1735864400000|2025-01-03 00:33:20|111536.3|111426.7|111531.4|111449.8|111536.3|111449.8|111530.5|111426.7|9
1735864410000|2025-01-03 00:33:30|111530.9|111449.2|111530.9|111449.2|111530.9|111449.2|111530.9|111449.2|2
1735864420000|2025-01-03 00:33:40|111530.8|111449|111530.9|111448.9|111530.9|111449.1|111530.8|111448.9|4
1735864430000|2025-01-03 00:33:50|111517.1|111449|111517.1|111467.1|111517.1|111467.1|111517.1|111449|2
1735864440000|2025-01-03 00:34:00|111543.8|111427.8|111546|111430|111546|111430|111543.8|111427.8|4
1735864450000|2025-01-03 00:34:10|111545.9|111429.9|111546|111430|111546|111430|111545.9|111429.9|2
1735864460000|2025-01-03 00:34:20|111532.9|111450.7|111532.7|111450.5|111532.9|111450.7|111532.7|111450.5|3
1735864470000|2025-01-03 00:34:30|111518.7|111468.7|111518.7|111468.7|111518.7|111468.7|111518.7|111468.7|1
1735864480000|2025-01-03 00:34:40|111533.1|111450.8|111533|111450.8|111533.1|111450.8|111533|111450.8|2
1735864490000|2025-01-03 00:34:50|111533.4|111451.1|111548.8|111432.8|111548.8|111451.1|111533.3|111432.8|5
1735864500000|2025-01-03 00:35:00|111548.7|111432.7|111548.2|111432.2|111548.7|111432.7|111548.2|111432.2|3
1735864510000|2025-01-03 00:35:10|111548.3|111432.3|111535.5|111452.8|111548.3|111452.8|111535.5|111432.3|2
1735864520000|2025-01-03 00:35:20|111535.6|111453|111521.1|111471.1|111535.6|111471.1|111521.1|111453|2
1735864540000|2025-01-03 00:35:40|111535.4|111451.6|111532.8|111458.6|111539.2|111460.1|111532.8|111451.6|4
1735864550000|2025-01-03 00:35:50|111518.1|111460.1|111532|111459.3|111532|111476.9|111518.1|111457.8|6
1735864560000|2025-01-03 00:36:00||111459||111461.2||111461.3||111459|3
1735864570000|2025-01-03 00:36:10||111461.1||111461||111461.1||111460.6|3
1735864580000|2025-01-03 00:36:20|111536.8|111464.6|111531.9|111461.7|111536.8|111484.4|111527.3|111458.2|8
1735864590000|2025-01-03 00:36:30|111522|111461.6|111522|111472|111522|111472|111522|111461.6|2
1735864600000|2025-01-03 00:36:40|111531.9|111461.6|111531.9|111461.6|111531.9|111461.6|111531.9|111461.6|1
1735864610000|2025-01-03 00:36:50|111527.3|111477.3|111525.8|111475.8|111532.6|111482.6|111519.3|111469.3|10
1735864620000|2025-01-03 00:37:00|111522|111472|111530.1|111480.1|111530.1|111480.1|111522|111472|4
1735864640000|2025-01-03 00:37:20|111534.3|111484.3|111529.3|111479.3|111534.3|111484.3|111522.7|111440|6
1735864650000|2025-01-03 00:37:30|111533.6|111483.6|111539.8|111467|111539.8|111483.6|111533.6|111464.5|3
1735864660000|2025-01-03 00:37:40|111523.8|111473.8|111530.5|111480.5|111533.3|111483.3|111519.5|111469.5|8
1735864670000|2025-01-03 00:37:50|111534.4|111484.4|111506.8|111456.8|111538.6|111488.6|111506.8|111456.8|9
1735864700000|2025-01-03 00:38:20|111509.5|111459.5|111511|111461|111511|111461|111492.9|111428.9|8
1735864710000|2025-01-03 00:38:30|111514.3|111464.3|111514.4|111464.4|111516.1|111466.1|111514.3|111464.3|4
1735864720000|2025-01-03 00:38:40|111515.1|111465.1|111515.3|111465.3|111515.3|111465.3|111515.1|111465.1|2
1735864730000|2025-01-03 00:38:50|111512.2|111462.2|111514.4|111464.4|111515.3|111465.3|111512.2|111462.2|3
1735864740000|2025-01-03 00:39:00|111512.2|111462.2|111518.8|111468.8|111518.8|111468.8|111512.2|111462.2|2
1735864760000|2025-01-03 00:39:20|111511.2|111461.2|111511.2|111461.2|111511.2|111461.2|111511.2|111461.2|1
1735864770000|2025-01-03 00:39:30|111512.8|111462.8|111508.1|111458.1|111512.8|111462.8|111505.7|111455.7|7
1735864780000|2025-01-03 00:39:40|111507.3|111457.3|111508.1|111458.1|111508.1|111458.1|111507.3|111457.3|2
1735864800000|2025-01-03 00:40:00|111513|111463|111513|111463|111513|111463|111513|111463|1
1735864810000|2025-01-03 00:40:10|111511.7|111461.7|111511.7|111461.7|111511.7|111461.7|111511.7|111461.7|1
1735864840000|2025-01-03 00:40:40|111493.7|111443.7|111504|111454|111504|111454|111493.7|111443.7|2
1735864850000|2025-01-03 00:40:50|111503.3|111453.3|111509.3|111459.3|111512.7|111462.7|111503.3|111453.3|8
1735864860000|2025-01-03 00:41:00|111507.1|111457.1|111508.5|111458.5|111509.3|111459.3|111507.1|111457.1|3
1735864880000|2025-01-03 00:41:20|111503.3|111453.3|111513.8|111463.8|111513.8|111463.8|111503.3|111453.3|3
1735864890000|2025-01-03 00:41:30|111512.8|111462.8|111510|111460|111512.8|111462.8|111506.7|111456.7|3
1735864900000|2025-01-03 00:41:40|111512.6|111462.6|111511.8|111461.8|111512.6|111462.6|111510|111460|5
1735864910000|2025-01-03 00:41:50|111506.3|111456.3|111507.7|111457.7|111510|111460|111506.2|111456.2|4
1735864920000|2025-01-03 00:42:00|111502.8|111452.8|111507.7|111457.7|111507.7|111457.7|111502.8|111452.8|3
1735864940000|2025-01-03 00:42:20|111506.2|111456.2|111502.5|111452.5|111506.2|111456.2|111502.5|111452.5|2
1735864960000|2025-01-03 00:42:40|111499.2|111449.2|111499.2|111449.2|111499.2|111449.2|111499.2|111449.2|1
1735864970000|2025-01-03 00:42:50|111499.3|111449.3|111503.2|111453.2|111503.2|111453.2|111499.3|111449.3|2
1735864980000|2025-01-03 00:43:00|111510|111432.9|111510|111433.4|111510|111433.4|111510|111432.9|2
1735864990000|2025-01-03 00:43:10|111500.5|111433.6|111500.5|111450.5|111500.5|111450.5|111500.5|111433.6|3
1735865000000|2025-01-03 00:43:20|111503.7|111453.7|111500.5|111450.5|111503.7|111453.7|111500.5|111450.5|2
1735865010000|2025-01-03 00:43:30|111503.7|111453.7|111490.8|111440.8|111503.7|111453.7|111474.4|111414.6|9
1735865020000|2025-01-03 00:43:40|111493.2|111443.2|111493.2|111443.2|111493.2|111443.2|111493.2|111443.2|1
1735865040000|2025-01-03 00:44:00|111482.5|111432.5|111495.1|111445.1|111495.1|111445.1|111482.5|111432.5|6
1735865050000|2025-01-03 00:44:10|111495|111445|111495|111445|111495|111445|111495|111445|1
1735865060000|2025-01-03 00:44:20|111495.1|111445.1|111494.9|111444.9|111495.1|111445.1|111494.9|111444.9|2
1735865070000|2025-01-03 00:44:30|111488.6|111438.6|111488.6|111438.6|111488.6|111438.6|111488.6|111438.6|1
1735865080000|2025-01-03 00:44:40|111488.5|111438.5|111488.5|111438.5|111488.5|111438.5|111488.5|111438.5|1
1735865090000|2025-01-03 00:44:50|111519.5|111431.6|111491|111441|111519.5|111441|111484.5|111431.6|5
1735865100000|2025-01-03 00:45:00|111490.4|111440.4|111502.3|111452.3|111505|111455|111490.2|111440.2|5
1735865110000|2025-01-03 00:45:10|111503.3|111453.3|111507|111457|111507|111457|111503.3|111453.3|3
1735865120000|2025-01-03 00:45:20|111507.2|111457.2|111507.2|111457.2|111507.2|111457.2|111507.2|111457.2|1
1735865130000|2025-01-03 00:45:30|111506.9|111456.9|111507.3|111457.3|111507.3|111457.3|111506.7|111456.7|4
1735865140000|2025-01-03 00:45:40|111503.7|111453.7|111506.8|111456.8|111507.4|111457.4|111503.7|111453.7|3
1735865150000|2025-01-03 00:45:50|111504.3|111454.3|111507.2|111457.2|111507.2|111457.2|111504.3|111454.3|4
1735865160000|2025-01-03 00:46:00|111507.1|111457.1|111507.1|111457.1|111507.1|111457.1|111507.1|111457.1|1
1735865170000|2025-01-03 00:46:10|111507.2|111457.2|111503.9|111453.9|111507.3|111457.3|111503.9|111453.9|5
1735865190000|2025-01-03 00:46:30|111503.8|111453.8|111503.9|111453.9|111504|111454|111503.8|111453.8|4
1735865200000|2025-01-03 00:46:40|111529|111423.9|111529.6|111423.9|111529.6|111423.9|111529|111423.9|2
1735865210000|2025-01-03 00:46:50|111529.8|111423.8|111530.2|111423.4|111530.2|111423.8|111529.8|111423.4|3
1735865220000|2025-01-03 00:47:00|111530.4|111423.2|111530.6|111422.9|111530.6|111423.2|111530.4|111422.9|3
1735865230000|2025-01-03 00:47:10|111505.8|111455.8|111505.4|111455.4|111505.8|111455.8|111505.4|111455.4|2
1735865240000|2025-01-03 00:47:20|111505.5|111455.5|111505.5|111455.5|111505.5|111455.5|111505.5|111455.5|1
1735865250000|2025-01-03 00:47:30|111505.6|111455.6|111515.6|111445.3|111515.6|111455.6|111505.6|111445.3|2
1735865260000|2025-01-03 00:47:40|111532.1|111419.5|111532.2|111419.1|111532.2|111419.8|111531.9|111419.1|5
1735865270000|2025-01-03 00:47:50|111533.1|111418.4|111533.5|111418.1|111533.5|111418.4|111533.1|111418.1|3
1735865280000|2025-01-03 00:48:00|111532.3|111419.2|111516.3|111445.6|111532.3|111445.7|111516.2|111419.2|4
1735865290000|2025-01-03 00:48:10|111516.6||111516.6||111516.6||111516.6||1
1735865300000|2025-01-03 00:48:20|111513.6|111442.6|111497.8|111419.3|111513.6|111442.6|111497.8|111417.9|3
1735865310000|2025-01-03 00:48:30|111510.8|111409.1|111513.1|111419.9|111513.1|111419.9|111509.3|111409.1|7
1735865320000|2025-01-03 00:48:40|111513.2|111418.5|111513.2|111418.5|111513.2|111418.5|111513.2|111418.5|2
1735865330000|2025-01-03 00:48:50|111513.3|111419.1|111513.3|111418.4|111513.3|111419.1|111513.3|111418.4|3
1735865340000|2025-01-03 00:49:00|111519.6|111418.3|111519.6|111403.6|111519.6|111418.3|111519.6|111403.6|2
1735865350000|2025-01-03 00:49:10|111511.6|111414.5|111510.7|111412.8|111511.6|111414.5|111510.4|111412.8|5
1735865360000|2025-01-03 00:49:20|111510.9|111412.7|111508|111419.4|111515.2|111420.2|111507.2|111398|9
1735865370000|2025-01-03 00:49:30|111508.1|111419.9|111508.8|111420.6|111508.8|111420.6|111508.1|111419.9|5
1735865380000|2025-01-03 00:49:40|111501.1|111420.3|111508|111419.3|111508|111420.3|111501.1|111419.3|4
1735865390000|2025-01-03 00:49:50|111507.8|111419.5|111503.3|111420.5|111507.8|111422.4|111503.3|111414.6|6
1735865400000|2025-01-03 00:50:00|111501.7|111419|111501.4|111419|111501.7|111419|111501.4|111419|3
1735865410000|2025-01-03 00:50:10|111501.7|111418.8|111501.5|111419.1|111501.7|111419.1|111501.5|111418.8|4
1735865420000|2025-01-03 00:50:20|111501.6|111418.8|111511.9|111395.9|111512.1|111418.9|111501.6|111395.9|5
1735865430000|2025-01-03 00:50:30|111511.6|111395.6|111511.3|111395.3|111511.6|111395.6|111511.1|111395.1|3
1735865440000|2025-01-03 00:50:40|111511.5|111395.5|111512.3|111396.3|111512.3|111396.3|111511.4|111395.4|4
1735865450000|2025-01-03 00:50:50|111512.2|111396.2|111502.6|111417.7|111512.3|111418.1|111502.6|111396.2|4
1735865460000|2025-01-03 00:51:00|111502.7|111418.2|111502.7|111418.2|111502.7|111418.2|111502.7|111418.2|2
1735865470000|2025-01-03 00:51:10|111502.8|111418.3|111502.8|111417.6|111502.8|111418.3|111502.8|111417.6|3
1735865480000|2025-01-03 00:51:20|111502.7|111418|111512.6|111396.6|111512.6|111418|111502.7|111396.5|5
1735865490000|2025-01-03 00:51:30|111511.3|111395.3|111505|111419.1|111512.3|111420.9|111497.7|111395.3|9
1735865500000|2025-01-03 00:51:40|111497.9|111418.2|111505.5|111418.2|111505.5|111418.2|111497.9|111418.2|3
1735865510000|2025-01-03 00:51:50|111505.4|111417.6|111509.7|111416.6|111509.7|111417.6|111505.4|111414.9|6
1735865520000|2025-01-03 00:52:00|111509.3|111415.4|111509.2|111415.2|111509.3|111415.4|111504.3|111415.2|4
1735865530000|2025-01-03 00:52:10|111504.3|111415.1|111509.2|111416.8|111509.2|111416.8|111504.3|111415.1|5
1735865540000|2025-01-03 00:52:20|111511.9|111414.9|111511.4|111395.4|111511.9|111414.9|111511.4|111395.4|3
1735865550000|2025-01-03 00:52:30|111503.8|111411.3|111496.7|111411.2|111503.8|111411.3|111496.7|111410.8|4
1735865560000|2025-01-03 00:52:40|111502.2|111410.4|111498|111411.9|111502.2|111432.5|111482.5|111404|6
1735865570000|2025-01-03 00:52:50|111498.4|111411.5|111494.6|111415.8|111498.4|111415.8|111490.9|111411.5|5
1735865580000|2025-01-03 00:53:00||111416.2||111416.5||111416.8||111416.2|3
1735865590000|2025-01-03 00:53:10|111501.7|111418.5|111494.6|111418.5|111501.7|111418.5|111494.6|111418.5|3
1735865600000|2025-01-03 00:53:20|111516.3|111418.4|111516.5|111400.5|111516.5|111418.4|111516.3|111400.3|4
1735865610000|2025-01-03 00:53:30|111516.8|111400.8|111516.8|111400.8|111516.8|111400.8|111516.8|111400.8|1
1735865620000|2025-01-03 00:53:40|111512.3|111396.3|111512.4|111396.4|111512.4|111396.4|111512.3|111396.3|2
1735865630000|2025-01-03 00:53:50|111513.2|111397.2|111496.1|111418.5|111513.8|111418.5|111496.1|111397.2|5
1735865640000|2025-01-03 00:54:00|111493.3|111419.6|111500|111421.9|111507.8|111422.1|111491.5|111395.5|11
1735865650000|2025-01-03 00:54:10|111504.2|111422.4|111504.2|111425.1|111504.2|111425.2|111504.2|111419.9|4
1735865670000|2025-01-03 00:54:30|111511||111504.2||111511||111504.2||2
1735865680000|2025-01-03 00:54:40|111510.5|111422.9|111517.6|111401.6|111517.6|111423.2|111510.3|111401.6|5
1735865690000|2025-01-03 00:54:50|111517.8|111401.8|111519.8|111403.8|111519.8|111403.8|111517.8|111401.8|3
1735865700000|2025-01-03 00:55:00|111520|111404|111504|111424.8|111520.2|111424.8|111504|111403.4|6
1735865710000|2025-01-03 00:55:10||111425.2||111425.2||111425.2||111425.2|1
1735865720000|2025-01-03 00:55:20|111496.2|111446.2|111512|111424.6|111512|111446.2|111496.2|111424.6|5
1735865730000|2025-01-03 00:55:30|111511.9|111425.7|111494.2|111400.9|111511.9|111425.7|111494.2|111400.9|5
1735865740000|2025-01-03 00:55:40|111497.5|111399.7|111499.4|111422.1|111499.4|111422.1|111497.5|111399.7|5
1735865750000|2025-01-03 00:55:50||111422.8||111422.8||111422.8||111422.8|1
1735865760000|2025-01-03 00:56:00|111499.1|111422.9|111507.8|111423.9|111507.8|111423.9|111498.2|111414.1|6
1735865770000|2025-01-03 00:56:10|111507.9|111422.7|111508.2|111422.2|111508.2|111422.7|111507.9|111422.2|3
1735865780000|2025-01-03 00:56:20|111501.1|111421.5|111501.1|111421.5|111501.1|111421.5|111501.1|111421.5|2
1735865790000|2025-01-03 00:56:30|111507|111422.7|111516.2|111400.2|111516.2|111422.7|111507|111400|4
1735865800000|2025-01-03 00:56:40|111514.8|111398.8|111501.2|111417.1|111514.8|111418.6|111495.3|111398.8|4
1735865810000|2025-01-03 00:56:50|111501.4|111417.2|111495.3|111417.8|111501.4|111417.8|111495.3|111417.2|4
1735865820000|2025-01-03 00:57:00|111501.5|111417.9|111500.8|111416.8|111501.5|111417.9|111500.8|111416.8|4
1735865830000|2025-01-03 00:57:10|111500.9|111417|111510.1|111394.1|111510.1|111417.1|111500.9|111393.9|4
1735865840000|2025-01-03 00:57:20|111509.7|111393.7|111496.3|111412.3|111509.7|111413|111490.1|111392.5|6
1735865850000|2025-01-03 00:57:30|111495.6|111419.9|111495.6|111419.7|111495.6|111419.9|111495.6|111419.7|2
1735865860000|2025-01-03 00:57:40||111419.6||111419.7||111419.7||111419.6|2
1735865870000|2025-01-03 00:57:50||111419.1||111419.4||111419.6||111419.1|3
1735865880000|2025-01-03 00:58:00|111513.1|111418.8|111514.3|111400.1|111514.3|111418.8|111512.9|111398.6|5
1735865890000|2025-01-03 00:58:10|111513.5|111399.4|111513.5|111399.4|111513.5|111399.4|111511.8|111397.7|6
1735865900000|2025-01-03 00:58:20|111511.8|111397.8|111495.1|111418.7|111511.8|111437.3|111487.3|111397.8|5
1735865910000|2025-01-03 00:58:30|111501.2|111419.5|111495.1|111417.1|111501.2|111419.5|111495.1|111417.1|4
1735865920000|2025-01-03 00:58:40||111418.5||111418.1||111418.5||111418.1|2
1735865930000|2025-01-03 00:58:50|111490.1|111419.6|111490.1|111414.6|111490.1|111419.6|111490.1|111414.6|3
1735865940000|2025-01-03 00:59:00|111497.9|111416.3|111490.1|111416.8|111498.1|111416.8|111490.1|111416.3|9
1735865950000|2025-01-03 00:59:10|111498.5|111417|111490.1|111416.9|111498.5|111417|111490.1|111416.9|4
1735865960000|2025-01-03 00:59:20|111498.4|111416.8|111486.9|111412.3|111498.4|111416.8|111481.5|111411|8
1735865970000|2025-01-03 00:59:30|111493.9|111413.2|111492.2|111417.9|111493.9|111417.9|111486.9|111413.2|11
1735865980000|2025-01-03 00:59:40||111417.8||111418.1||111418.3||111417.8|4
1735865990000|2025-01-03 00:59:50|111487.2|111417.3|111487.2|111414.4|111496|111417.3|111487.2|111413.9|6
1735866000000|2025-01-03 01:00:00|111486.5|111436.5|111494.4|111444.4|111494.4|111444.4|111482.6|111432.6|16
1735866010000|2025-01-03 01:00:10|111491.4|111441.4|111489.2|111439.2|111491.4|111441.4|111482.9|111432.9|14
1735866020000|2025-01-03 01:00:20|111484.9|111434.9|111473.1|111423.1|111492.2|111442.2|111471.6|111421.6|13
1735866030000|2025-01-03 01:00:30|111476.7|111426.7|111471.8|111421.8|111476.7|111426.7|111471.2|111421.2|21
1735866040000|2025-01-03 01:00:40|111474|111424|111456.4|111406.4|111474|111424|111455|111405|22
1735866050000|2025-01-03 01:00:50|111461.2|111411.2|111449.7|111399.7|111461.2|111411.2|111449.7|111384.7|19
1735866060000|2025-01-03 01:01:00|111450.7|111400.7|111452.4|111402.4|111462.7|111404.1|111449.5|111391.9|11
1735866070000|2025-01-03 01:01:10|111450.1|111400.1|111454.5|111404.5|111454.5|111404.5|111446.1|111396.1|15
1735866080000|2025-01-03 01:01:20|111450.6|111400.6|111444.2|111394.2|111458|111406.1|111444.2|111387.6|15
1735866090000|2025-01-03 01:01:30|111440|111390|111448.9|111398.9|111451.8|111401.8|111440|111390|6
1735866100000|2025-01-03 01:01:40|111446|111396|111446.7|111396.7|111455.7|111405.7|111445.9|111395.9|32
1735866110000|2025-01-03 01:01:50|111448.4|111398.4|111451.4|111401.4|111452.4|111402.4|111448.4|111398.4|4
1735866120000|2025-01-03 01:02:00|111450.2|111400.2|111457.4|111407.4|111467.2|111409.4|111450.2|111396|33
1735866130000|2025-01-03 01:02:10|111461.6|111411.6|111459.3|111409.3|111461.6|111411.6|111452.8|111402.8|27
1735866140000|2025-01-03 01:02:20|111456.4|111406.4|111460.1|111410.1|111460.8|111410.8|111456.4|111406.4|7
1735866150000|2025-01-03 01:02:30|111458.5|111408.5|111460.2|111410.2|111462.1|111412.1|111457|111407|10
1735866160000|2025-01-03 01:02:40|111457.9|111407.9|111459.2|111409.2|111459.2|111409.2|111457.4|111407.4|5
1735866170000|2025-01-03 01:02:50|111459.5|111409.5|111460.1|111410.1|111460.1|111410.1|111457.4|111407.4|8
1735866180000|2025-01-03 01:03:00|111460.5|111410.5|111465.2|111415.2|111465.2|111415.2|111460.5|111410.5|6
1735866190000|2025-01-03 01:03:10|111466.1|111416.1|111503|111453|111503|111453|111462.7|111412.7|11
1735866200000|2025-01-03 01:03:20|111504|111454|111491.6|111441.6|111504|111454|111491|111441|16
1735866210000|2025-01-03 01:03:30|111492.4|111442.4|111494.4|111444.4|111495.6|111445.6|111492.4|111442.4|9
1735866220000|2025-01-03 01:03:40|111493.5|111443.5|111494.5|111444.5|111496.9|111446.9|111491.8|111441.8|26
1735866230000|2025-01-03 01:03:50|111485.4|111435.4|111495.1|111445.1|111496.8|111446.8|111485.4|111435.4|30
1735866240000|2025-01-03 01:04:00|111493.1|111443.1|111495|111445|111495.6|111445.6|111489.9|111439.9|25
1735866250000|2025-01-03 01:04:10|111494.7|111444.7|111494.6|111444.6|111494.7|111444.7|111492|111442|4
1735866260000|2025-01-03 01:04:20|111494.8|111444.8|111493.2|111443.2|111494.8|111444.8|111493.2|111443.2|3
1735866270000|2025-01-03 01:04:30|111492.7|111442.7|111499|111449|111500|111450|111492.7|111442.7|5
1735866280000|2025-01-03 01:04:40|111499.1|111449.1|111481.4|111431.4|111505.5|111455.5|111477.4|111427.4|17
1735866290000|2025-01-03 01:04:50|111484.7|111434.7|111478.2|111428.2|111484.7|111434.7|111471.6|111421.6|10
1735866300000|2025-01-03 01:05:00|111476.9|111426.9|111476.9|111426.9|111476.9|111426.9|111476.9|111426.9|1
1735866310000|2025-01-03 01:05:10|111477.9|111427.9|111480.5|111430.5|111480.8|111430.8|111477.1|111427.1|19
1735866320000|2025-01-03 01:05:20|111472.6|111422.6|111480.5|111430.5|111480.5|111430.5|111472.6|111422.6|2
1735866330000|2025-01-03 01:05:30|111480.1|111430.1|111480.7|111430.7|111480.7|111430.7|111480.1|111430.1|2
1735866340000|2025-01-03 01:05:40|111479.7|111429.7|111491.5|111441.5|111491.5|111441.5|111479.7|111429.7|8
1735866350000|2025-01-03 01:05:50|111489.5|111439.5|111489.5|111439.5|111489.5|111439.5|111489.5|111439.5|1
1735866360000|2025-01-03 01:06:00|111488.3|111438.3|111490.6|111440.6|111490.6|111440.6|111488.3|111438.3|7
1735866370000|2025-01-03 01:06:10|111488.6|111438.6|111490.1|111440.1|111490.1|111440.1|111487.3|111437.3|7
1735866380000|2025-01-03 01:06:20|111491.6|111441.6|111490.2|111440.2|111492.8|111442.8|111490.2|111440.2|6
1735866400000|2025-01-03 01:06:40|111491.1|111441.1|111492.7|111442.7|111495.6|111445.6|111491.1|111441.1|7
1735866410000|2025-01-03 01:06:50|111491.7|111441.7|111488.1|111438.1|111491.7|111441.7|111488.1|111438.1|2
1735866420000|2025-01-03 01:07:00|111497.5|111447.5|111488|111438|111497.5|111447.5|111481.5|111431.5|21
1735866430000|2025-01-03 01:07:10|111488.5|111438.5|111484.2|111434.2|111491|111441|111481.5|111431.5|19
1735866440000|2025-01-03 01:07:20|111486.2|111436.2|111489.4|111439.4|111489.4|111439.4|111486.2|111436.2|2
1735866450000|2025-01-03 01:07:30|111490.2|111440.2|111480.8|111430.8|111490.2|111440.2|111479.8|111429.8|11
1735866460000|2025-01-03 01:07:40|111479.8|111429.8|111479|111429|111479.8|111429.8|111475.2|111425.2|8
1735866470000|2025-01-03 01:07:50|111480.3|111430.3|111481.3|111431.3|111481.3|111431.3|111480.3|111430.3|2
1735866480000|2025-01-03 01:08:00|111487.1|111437.1|111478.9|111428.9|111487.1|111437.1|111477.9|111427.9|6
1735866490000|2025-01-03 01:08:10|111476.1|111426.1|111489.2|111439.2|111489.2|111439.2|111476.1|111426.1|17
1735866500000|2025-01-03 01:08:20|111490.2|111440.2|111497|111447|111497|111447|111489.5|111439.5|10
1735866510000|2025-01-03 01:08:30|111493.8|111443.8|111493.4|111443.4|111493.8|111443.8|111493.4|111443.4|2
1735866520000|2025-01-03 01:08:40|111494.4|111444.4|111496.8|111446.8|111498.8|111448.8|111489.9|111439.9|15
1735866530000|2025-01-03 01:08:50|111498.3|111448.3|111498.8|111448.8|111498.8|111448.8|111498.3|111448.3|2
1735866540000|2025-01-03 01:09:00|111498.5|111448.5|111503.7|111453.7|111503.7|111453.7|111487.7|111437.7|23
1735866550000|2025-01-03 01:09:10|111504|111454|111501.5|111451.5|111505.5|111455.5|111500|111450|7
1735866560000|2025-01-03 01:09:20|111499.5|111449.5|111495.6|111445.6|111499.5|111449.5|111495.6|111445.6|5
1735866570000|2025-01-03 01:09:30|111494.6|111444.6|111494.7|111444.7|111495|111445|111493.3|111443.3|6
1735866580000|2025-01-03 01:09:40|111495.6|111445.6|111495.6|111445.6|111495.6|111445.6|111495.6|111445.6|1
1735866590000|2025-01-03 01:09:50|111495.7|111445.7|111494.6|111444.6|111495.7|111445.7|111494.6|111444.6|2
1735866600000|2025-01-03 01:10:00|111495.6|111445.6|111494.7|111444.7|111495.6|111445.6|111494.7|111444.7|2
1735866610000|2025-01-03 01:10:10|111494.9|111444.9|111501.3|111451.3|111506.2|111456.2|111494.9|111444.9|11
1735866620000|2025-01-03 01:10:20|111502.8|111452.8|111498.8|111448.8|111502.9|111452.9|111496.6|111446.6|11
1735866640000|2025-01-03 01:10:40|111497|111447|111492.2|111442.2|111497|111447|111489.9|111439.9|13
1735866650000|2025-01-03 01:10:50|111490.2|111440.2|111489.8|111439.8|111490.5|111440.5|111488.6|111438.6|7
1735866660000|2025-01-03 01:11:00|111489.3|111439.3|111492.4|111442.4|111492.9|111442.9|111489.3|111439.3|4
1735866670000|2025-01-03 01:11:10|111492.3|111442.3|111508.8|111458.8|111509.1|111459.1|111492.3|111442.3|17
1735866680000|2025-01-03 01:11:20|111506.8|111456.8|111509.5|111459.5|111509.5|111459.5|111506.8|111456.8|3
1735866690000|2025-01-03 01:11:30|111508.9|111458.9|111508.9|111458.9|111508.9|111458.9|111508.9|111458.9|1
1735866700000|2025-01-03 01:11:40|111508.8|111458.8|111502.4|111452.4|111508.8|111458.8|111502|111452|11
1735866710000|2025-01-03 01:11:50|111502.7|111452.7|111504.7|111454.7|111504.7|111454.7|111502.7|111452.7|5
1735866720000|2025-01-03 01:12:00|111504.5|111454.5|111504.3|111454.3|111504.5|111454.5|111504.3|111454.3|2
1735866730000|2025-01-03 01:12:10|111504.5|111454.5|111504.7|111454.7|111504.7|111454.7|111504.5|111454.5|2
1735866740000|2025-01-03 01:12:20|111505|111455|111510.7|111460.7|111511.9|111461.9|111504|111454|11
1735866750000|2025-01-03 01:12:30|111508.9|111458.9|111510.3|111460.3|111510.3|111460.3|111508.4|111458.4|6
1735866760000|2025-01-03 01:12:40|111510.5|111460.5|111510.6|111460.6|111510.6|111460.6|111510.5|111460.5|2
1735866770000|2025-01-03 01:12:50|111512.9|111462.9|111515.5|111465.5|111516.4|111466.4|111512.9|111462.9|9
1735866780000|2025-01-03 01:13:00|111514.1|111464.1|111512|111462|111515|111465|111512|111462|7
1735866790000|2025-01-03 01:13:10|111512.4|111462.4|111512|111462|111512.6|111462.6|111512|111462|4
1735866800000|2025-01-03 01:13:20|111511|111461|111520.6|111470.6|111521.7|111471.7|111511|111461|11
1735866810000|2025-01-03 01:13:30|111520.5|111470.5|111512.3|111462.3|111520.6|111470.6|111512.2|111462.2|8
1735866820000|2025-01-03 01:13:40|111513.3|111463.3|111514.3|111464.3|111514.3|111464.3|111513.3|111463.3|2
1735866830000|2025-01-03 01:13:50|111512.7|111462.7|111512.4|111462.4|111512.8|111462.8|111512.4|111462.4|3
1735866840000|2025-01-03 01:14:00|111512.3|111462.3|111512.9|111462.9|111512.9|111462.9|111512.1|111462.1|4
1735866850000|2025-01-03 01:14:10|111514.5|111464.5|111511.7|111461.7|111514.8|111464.8|111504|111454|15
1735866860000|2025-01-03 01:14:20|111511.1|111461.1|111511.6|111461.6|111512|111462|111511.1|111461.1|4
1735866870000|2025-01-03 01:14:30|111508|111458|111515.9|111465.9|111515.9|111465.9|111508|111458|8
1735866880000|2025-01-03 01:14:40|111515.8|111465.8|111515.9|111465.9|111515.9|111465.9|111515.8|111465.8|2
1735866890000|2025-01-03 01:14:50|111514.1|111464.1|111515.9|111465.9|111516.2|111466.2|111510.6|111460.6|6
1735866900000|2025-01-03 01:15:00|111513.7|111463.7|111516.8|111466.8|111517|111467|111513.7|111463.7|7
1735866910000|2025-01-03 01:15:10|111514.9|111464.9|111515.2|111465.2|111519.9|111469.9|111513.8|111463.8|9
1735866920000|2025-01-03 01:15:20|111514|111464|111514.2|111464.2|111515.5|111465.5|111505.1|111455.1|21
1735866930000|2025-01-03 01:15:30|111506.8|111456.8|111515.2|111465.2|111516.9|111466.9|111506.8|111456.8|10
1735866940000|2025-01-03 01:15:40|111513.7|111463.7|111509.5|111459.5|111513.7|111463.7|111507.5|111457.5|10
1735866950000|2025-01-03 01:15:50|111513|111463|111507.8|111457.8|111513|111463|111504.4|111454.4|9
1735866960000|2025-01-03 01:16:00|111507.4|111457.4|111511.4|111461.4|111511.4|111461.4|111503.9|111453.9|9
1735866970000|2025-01-03 01:16:10|111506.7|111456.7|111510.3|111460.3|111510.5|111460.5|111506.7|111456.7|6
1735866980000|2025-01-03 01:16:20|111509.7|111459.7|111508|111458|111509.7|111459.7|111508|111458|2
1735866990000|2025-01-03 01:16:30|111506.1|111456.1|111507.5|111457.5|111507.7|111457.7|111506.1|111456.1|4
1735867000000|2025-01-03 01:16:40|111508.5|111458.5|111510.6|111460.6|111510.6|111460.6|111508|111458|5
1735867010000|2025-01-03 01:16:50|111510.1|111460.1|111514.9|111464.9|111514.9|111464.9|111505.6|111455.6|6
1735867020000|2025-01-03 01:17:00|111516.5|111466.5|111513.2|111463.2|111516.5|111466.5|111508.8|111458.8|11
1735867030000|2025-01-03 01:17:10|111508.8|111458.8|111507.7|111457.7|111512.8|111462.8|111504|111454|16
1735867040000|2025-01-03 01:17:20|111509.2|111459.2|111510.5|111460.5|111512.2|111462.2|111506.4|111456.4|14
1735867050000|2025-01-03 01:17:30|111509.3|111459.3|111505.5|111455.5|111510.5|111460.5|111501.8|111451.8|10
1735867060000|2025-01-03 01:17:40|111507|111457|111507|111457|111507|111457|111507|111457|1
1735867070000|2025-01-03 01:17:50|111504.5|111454.5|111509.7|111459.7|111511|111461|111499.6|111449.6|7
1735867080000|2025-01-03 01:18:00|111511.7|111461.7|111509|111459|111511.7|111461.7|111505.1|111455.1|5
1735867090000|2025-01-03 01:18:10|111507.5|111457.5|111505.1|111455.1|111509.6|111459.6|111504.3|111454.3|12
1735867100000|2025-01-03 01:18:20|111506.6|111456.6|111505.6|111455.6|111510.6|111460.6|111502.7|111452.7|10
1735867110000|2025-01-03 01:18:30|111506.4|111456.4|111506|111456|111506.4|111456.4|111502.1|111452.1|4
1735867120000|2025-01-03 01:18:40|111507.5|111457.5|111512.3|111462.3|111512.4|111462.4|111507.5|111457.5|10
1735867130000|2025-01-03 01:18:50|111513.6|111463.6|111516.4|111466.4|111517.6|111467.6|111512.3|111462.3|8
1735867140000|2025-01-03 01:19:00|111518.1|111468.1|111517.3|111467.3|111519.5|111469.5|111515.7|111465.7|8
1735867150000|2025-01-03 01:19:10|111516.7|111466.7|111513.8|111463.8|111518.2|111468.2|111513.8|111463.8|7
1735867160000|2025-01-03 01:19:20|111513.1|111463.1|111518.5|111468.5|111518.5|111468.5|111513.1|111463.1|4
1735867170000|2025-01-03 01:19:30|111519.9|111469.9|111519.9|111469.9|111519.9|111469.9|111519.9|111469.9|1
1735867180000|2025-01-03 01:19:40|111520.9|111470.9|111515.1|111465.1|111520.9|111470.9|111514|111464|12
1735867190000|2025-01-03 01:19:50|111515.3|111465.3|111509.7|111459.7|111515.3|111465.3|111501.6|111451.6|14
1735867200000|2025-01-03 01:20:00|111509.8|111459.8|111509.7|111459.7|111509.8|111459.8|111509.7|111459.7|2
1735867210000|2025-01-03 01:20:10|111507.9|111457.9|111508.1|111458.1|111508.1|111458.1|111507.9|111457.9|2
1735867220000|2025-01-03 01:20:20|111509.6|111459.6|111509.9|111459.9|111518.4|111468.4|111504.4|111454.4|12
1735867230000|2025-01-03 01:20:30|111511.6|111461.6|111510.7|111460.7|111511.6|111461.6|111510.7|111460.7|3
1735867240000|2025-01-03 01:20:40|111510.8|111460.8|111500.4|111450.4|111510.8|111460.8|111500.4|111450.4|5
1735867250000|2025-01-03 01:20:50|111501.8|111451.8|111503.4|111453.4|111506.6|111456.6|111500.5|111450.5|9
1735867260000|2025-01-03 01:21:00|111501.6|111451.6|111495.8|111445.8|111502.7|111452.7|111492.9|111442.9|8
1735867270000|2025-01-03 01:21:10|111495.6|111445.6|111497|111447|111497|111447|111495.6|111445.6|2
1735867280000|2025-01-03 01:21:20|111496.8|111446.8|111497.3|111447.3|111497.3|111447.3|111491.9|111441.9|7
1735867290000|2025-01-03 01:21:30|111495.7|111445.7|111496.2|111446.2|111496.2|111446.2|111495.7|111445.7|2
1735867300000|2025-01-03 01:21:40|111496.1|111446.1|111496.8|111446.8|111496.8|111446.8|111496.1|111446.1|3
1735867310000|2025-01-03 01:21:50|111496.6|111446.6|111508|111458|111508|111458|111496.1|111446.1|11
1735867320000|2025-01-03 01:22:00|111506.5|111456.5|111505|111455|111506.5|111456.5|111504|111454|5
1735867330000|2025-01-03 01:22:10|111506|111456|111510.2|111460.2|111510.3|111460.3|111504.9|111454.9|9
1735867340000|2025-01-03 01:22:20|111510.5|111460.5|111507.2|111457.2|111510.5|111460.5|111506.1|111456.1|5
1735867350000|2025-01-03 01:22:30|111508.3|111458.3|111508.7|111458.7|111508.8|111458.8|111507.2|111457.2|5
1735867360000|2025-01-03 01:22:40|111505.7|111455.7|111504.2|111454.2|111508|111458|111504.2|111454.2|4
1735867370000|2025-01-03 01:22:50|111505.8|111455.8|111504.2|111454.2|111505.8|111455.8|111498.7|111448.7|4
1735867380000|2025-01-03 01:23:00|111506.7|111456.7|111511.6|111461.6|111511.6|111461.6|111504.9|111454.9|3
1735867390000|2025-01-03 01:23:10|111509.4|111459.4|111528.2|111478.2|111538.5|111488.5|111509.4|111459.4|32
1735867400000|2025-01-03 01:23:20|111537|111487|111534.1|111484.1|111537.5|111487.5|111534.1|111484.1|9
1735867410000|2025-01-03 01:23:30|111536.6|111486.6|111542.9|111492.9|111543|111493|111534|111484|11
1735867420000|2025-01-03 01:23:40|111540.8|111490.8|111541.9|111491.9|111541.9|111491.9|111540.8|111490.8|2
1735867430000|2025-01-03 01:23:50|111541.7|111491.7|111541.7|111491.7|111541.7|111491.7|111541.7|111491.7|1
1735867440000|2025-01-03 01:24:00|111538.2|111488.2|111534.8|111484.8|111539.4|111489.4|111534.8|111484.8|5
1735867450000|2025-01-03 01:24:10|111538.3|111488.3|111534.1|111484.1|111540.3|111490.3|111532.5|111482.5|9
1735867460000|2025-01-03 01:24:20|111534.4|111484.4|111540.6|111490.6|111543.2|111493.2|111532.4|111482.4|15
1735867470000|2025-01-03 01:24:30|111540.5|111490.5|111537|111487|111540.5|111490.5|111537|111487|3
1735867480000|2025-01-03 01:24:40|111536.6|111486.6|111535.1|111485.1|111536.6|111486.6|111535.1|111485.1|2
1735867490000|2025-01-03 01:24:50|111535.3|111485.3|111535.7|111485.7|111535.7|111485.7|111535.3|111485.3|3
1735867510000|2025-01-03 01:25:10|111538.4|111488.4|111538.3|111488.3|111538.9|111488.9|111534.1|111484.1|4
1735867520000|2025-01-03 01:25:20|111538.4|111488.4|111538.3|111488.3|111538.4|111488.4|111534.7|111484.7|6
1735867530000|2025-01-03 01:25:30|111536.1|111486.1|111543.6|111493.6|111546.4|111496.4|111535.3|111485.3|13
1735867540000|2025-01-03 01:25:40|111547.1|111497.1|111542.4|111492.4|111547.1|111497.1|111542.4|111492.4|4
1735867550000|2025-01-03 01:25:50|111542.9|111492.9|111541.4|111491.4|111543|111493|111541.2|111491.2|7
1735867560000|2025-01-03 01:26:00|111541.5|111491.5|111541.7|111491.7|111550.5|111500.5|111541.5|111491.5|10
1735867570000|2025-01-03 01:26:10|111544.7|111494.7|111545.8|111495.8|111549.1|111499.1|111542.4|111492.4|8
1735867580000|2025-01-03 01:26:20|111546.4|111496.4|111545.9|111495.9|111546.4|111496.4|111545.9|111495.9|2
1735867590000|2025-01-03 01:26:30|111546.2|111496.2|111546.2|111496.2|111546.2|111496.2|111546.2|111496.2|1
1735867600000|2025-01-03 01:26:40|111546|111496|111539.8|111489.8|111546|111496|111539.5|111489.5|3
1735867610000|2025-01-03 01:26:50|111548.3|111498.3|111548.3|111498.3|111548.3|111498.3|111548.3|111498.3|1
1735867620000|2025-01-03 01:27:00|111541.3|111491.3|111547.6|111497.6|111547.6|111497.6|111541.3|111491.3|2
1735867630000|2025-01-03 01:27:10|111551|111501|111551|111501|111551|111501|111551|111501|1
1735867640000|2025-01-03 01:27:20|111550.9|111500.9|111551.4|111501.4|111551.4|111501.4|111541.5|111491.5|3
1735867650000|2025-01-03 01:27:30|111551.3|111501.3|111535.7|111485.7|111553.1|111503.1|111528.7|111478.7|11
1735867660000|2025-01-03 01:27:40|111535.8|111485.8|111543.6|111493.6|111543.6|111493.6|111531.3|111481.3|8
1735867670000|2025-01-03 01:27:50|111540.8|111490.8|111540.8|111490.8|111542.3|111492.3|111540.8|111490.8|3
1735867680000|2025-01-03 01:28:00|111539.3|111489.3|111540.3|111490.3|111541.7|111491.7|111539.2|111489.2|6
1735867690000|2025-01-03 01:28:10|111538.1|111488.1|111542.6|111492.6|111542.6|111492.6|111538.1|111488.1|4
1735867700000|2025-01-03 01:28:20|111545|111495|111540.2|111490.2|111545|111495|111540.2|111490.2|5
1735867710000|2025-01-03 01:28:30|111543|111493|111544.5|111494.5|111544.5|111494.5|111543|111493|2
1735867720000|2025-01-03 01:28:40|111535.9|111485.9|111543.1|111493.1|111543.1|111493.1|111535.9|111485.9|2
1735867730000|2025-01-03 01:28:50|111539.5|111489.5|111543.7|111493.7|111543.7|111493.7|111539.5|111489.5|3
1735867740000|2025-01-03 01:29:00|111542.1|111492.1|111533.3|111483.3|111542.1|111492.1|111532.4|111482.4|10
1735867750000|2025-01-03 01:29:10|111533.7|111483.7|111531.7|111481.7|111533.7|111483.7|111527.8|111477.8|10
1735867760000|2025-01-03 01:29:20|111531.3|111481.3|111529.5|111479.5|111531.3|111481.3|111526.5|111476.5|10
1735867770000|2025-01-03 01:29:30|111531|111481|111527.2|111477.2|111532.3|111482.3|111527.2|111477.2|6
1735867780000|2025-01-03 01:29:40|111526.2|111476.2|111530.5|111480.5|111530.5|111480.5|111526.2|111476.2|5
1735867790000|2025-01-03 01:29:50|111532.5|111482.5|111532.5|111482.5|111532.5|111482.5|111525.8|111475.8|11
1735867800000|2025-01-03 01:30:00|111531.5|111481.5|111523.5|111473.5|111531.5|111481.5|111522.8|111472.8|12
1735867810000|2025-01-03 01:30:10|111526.7|111476.7|111526|111476|111526.8|111476.8|111523.7|111473.7|6
1735867820000|2025-01-03 01:30:20|111525.9|111475.9|111526.2|111476.2|111526.2|111476.2|111525.9|111475.9|3
1735867830000|2025-01-03 01:30:30|111527.6|111477.6|111539.7|111489.7|111539.7|111489.7|111526.6|111476.6|8
1735867840000|2025-01-03 01:30:40|111542|111492|111541.7|111491.7|111543.6|111493.6|111535.1|111485.1|14
1735867850000|2025-01-03 01:30:50|111540.3|111490.3|111538.7|111488.7|111540.3|111490.3|111533.9|111483.9|7
1735867860000|2025-01-03 01:31:00|111536.6|111486.6|111536.2|111486.2|111539.5|111489.5|111532.2|111482.2|10
1735867870000|2025-01-03 01:31:10|111536|111486|111533.9|111483.9|111536.2|111486.2|111533.9|111483.9|4
1735867880000|2025-01-03 01:31:20|111536.2|111486.2|111538.4|111488.4|111551.5|111501.5|111534.9|111484.9|15
1735867890000|2025-01-03 01:31:30|111539|111489|111539.3|111489.3|111539.3|111489.3|111539|111489|2
1735867900000|2025-01-03 01:31:40|111539|111489|111539|111489|111539|111489|111539|111489|1
1735867910000|2025-01-03 01:31:50|111542.7|111492.7|111539.3|111489.3|111542.7|111492.7|111539|111489|6
1735867920000|2025-01-03 01:32:00|111538.6|111488.6|111532.9|111482.9|111538.6|111488.6|111529.2|111479.2|8
1735867930000|2025-01-03 01:32:10|111536.8|111486.8|111534.3|111484.3|111536.8|111486.8|111534.3|111484.3|2
1735867940000|2025-01-03 01:32:20|111533.3|111483.3|111533.3|111483.3|111533.3|111483.3|111533.3|111483.3|1
1735867950000|2025-01-03 01:32:30|111534.4|111484.4|111533.8|111483.8|111534.4|111484.4|111532.3|111482.3|3
1735867960000|2025-01-03 01:32:40|111530.9|111480.9|111530.9|111480.9|111530.9|111480.9|111530.9|111480.9|1
1735867970000|2025-01-03 01:32:50|111529.9|111479.9|111523.4|111473.4|111529.9|111479.9|111518.3|111468.3|12
1735867980000|2025-01-03 01:33:00|111524.2|111474.2|111517.2|111467.2|111524.2|111474.2|111513.6|111463.6|13
1735868000000|2025-01-03 01:33:20|111516.6|111466.6|111516.2|111466.2|111516.6|111466.6|111512.3|111462.3|5
1735868010000|2025-01-03 01:33:30|111513.6|111463.6|111515.5|111465.5|111515.6|111465.6|111513.6|111463.6|5
1735868020000|2025-01-03 01:33:40|111517|111467|111514|111464|111520|111470|111511.5|111461.5|7
1735868030000|2025-01-03 01:33:50|111516.3|111466.3|111512.8|111462.8|111519.1|111469.1|111511.8|111461.8|18
1735868040000|2025-01-03 01:34:00|111511.5|111461.5|111506.4|111456.4|111516.1|111466.1|111502.5|111452.5|24
1735868050000|2025-01-03 01:34:10|111508.9|111458.9|111504.6|111454.6|111508.9|111458.9|111504.6|111454.6|8
1735868070000|2025-01-03 01:34:30|111501.1|111451.1|111504.9|111454.9|111504.9|111454.9|111501.1|111451.1|2
1735868080000|2025-01-03 01:34:40|111507.2|111457.2|111501.2|111451.2|111507.2|111457.2|111501.2|111451.2|4
1735868090000|2025-01-03 01:34:50|111499.7|111449.7|111501.6|111451.6|111501.6|111451.6|111497.9|111447.9|4
1735868100000|2025-01-03 01:35:00|111500.6|111450.6|111494.2|111444.2|111501.8|111451.8|111488.3|111438.3|18
1735868110000|2025-01-03 01:35:10|111495.2|111445.2|111492.2|111442.2|111496.6|111446.6|111490.2|111440.2|11
1735868120000|2025-01-03 01:35:20|111489.2|111439.2|111491|111441|111496.5|111446.5|111489.1|111439.1|15
1735868130000|2025-01-03 01:35:30|111488.9|111438.9|111500.7|111450.7|111500.7|111450.7|111488.3|111438.3|10
1735868140000|2025-01-03 01:35:40|111504.7|111454.7|111505.8|111455.8|111505.9|111455.9|111503.5|111453.5|7
1735868150000|2025-01-03 01:35:50|111505.6|111455.6|111506|111456|111506|111456|111505.5|111455.5|3
1735868160000|2025-01-03 01:36:00|111505.5|111455.5|111512.9|111462.9|111515|111465|111504.2|111454.2|10
1735868170000|2025-01-03 01:36:10|111512.5|111462.5|111516.6|111466.6|111518.9|111468.9|111512.5|111462.5|8
1735868180000|2025-01-03 01:36:20|111517.1|111467.1|111529|111479|111535.8|111485.8|111517.1|111467.1|25
1735868190000|2025-01-03 01:36:30|111529.4|111479.4|111532.4|111482.4|111532.4|111482.4|111529.4|111479.4|5
1735868200000|2025-01-03 01:36:40|111532.8|111482.8|111532.5|111482.5|111536.5|111486.5|111532.5|111482.5|6
1735868210000|2025-01-03 01:36:50|111532.6|111482.6|111535.8|111485.8|111537.1|111487.1|111532.6|111482.6|9
1735868220000|2025-01-03 01:37:00|111535.9|111485.9|111535.7|111485.7|111540.3|111490.3|111533.9|111483.9|14
1735868230000|2025-01-03 01:37:10|111534|111484|111536.1|111486.1|111536.1|111486.1|111529.9|111479.9|11
1735868240000|2025-01-03 01:37:20|111536.2|111486.2|111532|111482|111536.2|111486.2|111532|111482|4
1735868250000|2025-01-03 01:37:30|111533.4|111483.4|111536.5|111486.5|111539.5|111489.5|111531.8|111481.8|11
1735868260000|2025-01-03 01:37:40|111536.6|111486.6|111536|111486|111536.6|111486.6|111534.4|111484.4|4
1735868270000|2025-01-03 01:37:50|111536.3|111486.3|111535.1|111485.1|111536.3|111486.3|111535|111485|7
1735868280000|2025-01-03 01:38:00|111536.2|111486.2|111535|111485|111536.6|111486.6|111535|111485|6
1735868290000|2025-01-03 01:38:10|111539.4|111489.4|111531.1|111481.1|111539.4|111489.4|111525.2|111475.2|12
1735868300000|2025-01-03 01:38:20|111531.3|111481.3|111538.8|111488.8|111539.4|111489.4|111530.9|111480.9|13
1735868310000|2025-01-03 01:38:30|111534.5|111484.5|111535.9|111485.9|111539.2|111489.2|111532.5|111482.5|8
1735868320000|2025-01-03 01:38:40|111535.8|111485.8|111533.6|111483.6|111537.3|111487.3|111532.4|111482.4|10
1735868330000|2025-01-03 01:38:50|111534.9|111484.9|111540.5|111490.5|111540.5|111490.5|111534.2|111484.2|10
1735868340000|2025-01-03 01:39:00|111539.8|111489.8|111538.6|111488.6|111539.8|111489.8|111537.9|111487.9|4
1735868350000|2025-01-03 01:39:10|111538.7|111488.7|111536.8|111486.8|111538.7|111488.7|111535.4|111485.4|8
1735868360000|2025-01-03 01:39:20|111533.5|111483.5|111530.7|111480.7|111536|111486|111528.3|111478.3|11
1735868370000|2025-01-03 01:39:30|111529.8|111479.8|111529.8|111479.8|111531|111481|111529.6|111479.6|4
1735868380000|2025-01-03 01:39:40|111527|111477|111529.7|111479.7|111529.8|111479.8|111526.8|111476.8|6
1735868400000|2025-01-03 01:40:00|111527.5|111477.5|111535|111485|111535|111485|111527.5|111477.5|5
1735868410000|2025-01-03 01:40:10|111534.6|111484.6|111537.9|111487.9|111537.9|111487.9|111533.8|111483.8|6
1735868420000|2025-01-03 01:40:20|111538.9|111488.9|111536.7|111486.7|111542|111492|111536.2|111486.2|11
1735868430000|2025-01-03 01:40:30|111538|111488|111533|111483|111538.5|111488.5|111532|111482|11
1735868440000|2025-01-03 01:40:40|111530.5|111480.5|111525.7|111475.7|111532.5|111482.5|111524.7|111474.7|8
1735868450000|2025-01-03 01:40:50|111524|111474|111524.2|111474.2|111525.2|111475.2|111524|111474|7
1735868460000|2025-01-03 01:41:00|111524.3|111474.3|111525.8|111475.8|111527.5|111477.5|111523.8|111473.8|10
1735868470000|2025-01-03 01:41:10|111524.1|111474.1|111524.1|111474.1|111524.1|111474.1|111522.9|111472.9|3
1735868480000|2025-01-03 01:41:20|111524.8|111474.8|111526.2|111476.2|111526.2|111476.2|111523|111473|9
1735868490000|2025-01-03 01:41:30|111527.7|111477.7|111526|111476|111527.7|111477.7|111522|111472|14
1735868500000|2025-01-03 01:41:40|111523.8|111473.8|111522.8|111472.8|111523.8|111473.8|111522.8|111472.8|2
1735868510000|2025-01-03 01:41:50|111524.7|111474.7|111533.6|111483.6|111533.6|111483.6|111522.8|111472.8|10
1735868520000|2025-01-03 01:42:00|111533.8|111483.8|111532.6|111482.6|111534.4|111484.4|111531.6|111481.6|6
1735868530000|2025-01-03 01:42:10|111524.8|111474.8|111527.9|111477.9|111530.2|111480.2|111522|111472|12
1735868540000|2025-01-03 01:42:20|111527.4|111477.4|111531|111481|111531.7|111481.7|111526.6|111476.6|13
1735868550000|2025-01-03 01:42:30|111529.5|111479.5|111532.5|111482.5|111533.1|111483.1|111529.5|111479.5|8
1735868560000|2025-01-03 01:42:40|111532.2|111482.2|111534.1|111484.1|111535|111485|111529.8|111479.8|12
1735868570000|2025-01-03 01:42:50|111533.9|111483.9|111536.6|111486.6|111539|111489|111533.4|111483.4|13
1735868580000|2025-01-03 01:43:00|111536.7|111486.7|111539.1|111489.1|111541|111491|111535.7|111485.7|9
1735868590000|2025-01-03 01:43:10|111540.7|111490.7|111542|111492|111542|111492|111540.7|111490.7|2
1735868600000|2025-01-03 01:43:20|111539.3|111489.3|111539.3|111489.3|111539.3|111489.3|111539.3|111489.3|1
1735868610000|2025-01-03 01:43:30|111537.3|111487.3|111538.4|111488.4|111538.4|111488.4|111537.3|111487.3|3
1735868620000|2025-01-03 01:43:40|111538.6|111488.6|111541.9|111491.9|111541.9|111491.9|111538.4|111488.4|5
1735868630000|2025-01-03 01:43:50|111543.2|111493.2|111542.4|111492.4|111544.1|111494.1|111542.4|111492.4|5
1735868640000|2025-01-03 01:44:00|111541.8|111491.8|111530.9|111480.9|111541.9|111491.9|111529.2|111479.2|7
1735868650000|2025-01-03 01:44:10|111531|111481|111531|111481|111531|111481|111529.9|111479.9|3
1735868660000|2025-01-03 01:44:20|111533|111483|111538.3|111488.3|111538.3|111488.3|111533|111483|5
1735868670000|2025-01-03 01:44:30|111539.6|111489.6|111539.7|111489.7|111539.7|111489.7|111539.6|111489.6|2
1735868680000|2025-01-03 01:44:40|111539.6|111489.6|111537.3|111487.3|111541.1|111491.1|111536|111486|8
1735868700000|2025-01-03 01:45:00|111537.4|111487.4|111537.4|111487.4|111537.4|111487.4|111537.4|111487.4|1
1735868710000|2025-01-03 01:45:10|111535.8|111485.8|111536.7|111486.7|111538.4|111488.4|111534.2|111484.2|14
1735868720000|2025-01-03 01:45:20|111537.2|111487.2|111538.5|111488.5|111538.5|111488.5|111537.2|111487.2|2
1735868730000|2025-01-03 01:45:30|111537.2|111487.2|111537.6|111487.6|111537.6|111487.6|111537.1|111487.1|3
1735868740000|2025-01-03 01:45:40|111537.7|111487.7|111538|111488|111538|111488|111537.6|111487.6|3
1735868750000|2025-01-03 01:45:50|111536.5|111486.5|111542.8|111492.8|111542.8|111492.8|111536.5|111486.5|14
1735868760000|2025-01-03 01:46:00|111540.8|111490.8|111540.1|111490.1|111541.9|111491.9|111540.1|111490.1|6
1735868770000|2025-01-03 01:46:10|111539.7|111489.7|111539.4|111489.4|111539.7|111489.7|111539|111489|4
1735868780000|2025-01-03 01:46:20|111539.6|111489.6|111540|111490|111540|111490|111539.6|111489.6|2
1735868800000|2025-01-03 01:46:40|111539.5|111489.5|111535.5|111485.5|111539.5|111489.5|111535.5|111485.5|5
1735868810000|2025-01-03 01:46:50|111537|111487|111539.1|111489.1|111544.9|111494.9|111537|111487|11
1735868820000|2025-01-03 01:47:00|111539.2|111489.2|111540|111490|111540.5|111490.5|111539.2|111489.2|4
1735868830000|2025-01-03 01:47:10|111539|111489|111538.9|111488.9|111539.9|111489.9|111538.9|111488.9|4
1735868840000|2025-01-03 01:47:20|111539|111489|111526.2|111476.2|111540.1|111490.1|111511.2|111461.2|14
1735868860000|2025-01-03 01:47:40|111525.3|111475.3|111517.1|111467.1|111525.3|111475.3|111513.2|111463.2|10
1735868870000|2025-01-03 01:47:50|111518.8|111468.8|111521|111471|111521|111471|111518.8|111468.8|2
1735868880000|2025-01-03 01:48:00|111520.5|111470.5|111520.5|111470.5|111520.5|111470.5|111520.5|111470.5|1
1735868890000|2025-01-03 01:48:10|111522.1|111472.1|111520.5|111470.5|111522.1|111472.1|111520.5|111470.5|2
1735868900000|2025-01-03 01:48:20|111521.5|111471.5|111524.4|111474.4|111526.2|111476.2|111521.5|111471.5|9
1735868910000|2025-01-03 01:48:30|111521.9|111471.9|111517|111467|111523.9|111473.9|111517|111467|7
1735868920000|2025-01-03 01:48:40|111513|111463|111517.7|111467.7|111517.7|111467.7|111513|111463|2
1735868930000|2025-01-03 01:48:50|111519.4|111469.4|111520.1|111470.1|111521.8|111471.8|111519.4|111469.4|3
1735868950000|2025-01-03 01:49:10|111521.8|111471.8|111520.9|111470.9|111521.8|111471.8|111518.3|111468.3|8
1735868960000|2025-01-03 01:49:20|111520|111470|111519.9|111469.9|111520.5|111470.5|111519.9|111469.9|3
1735868970000|2025-01-03 01:49:30|111516.9|111466.9|111519.6|111469.6|111519.6|111469.6|111516.9|111466.9|2
1735868990000|2025-01-03 01:49:50|111520.5|111470.5|111520.5|111470.5|111520.5|111470.5|111520.5|111470.5|1
1735869000000|2025-01-03 01:50:00|111524.1|111474.1|111524.1|111474.1|111524.1|111474.1|111524.1|111474.1|1
1735869010000|2025-01-03 01:50:10|111520.6|111470.6|111518.6|111468.6|111522|111472|111518.6|111468.6|4
1735869020000|2025-01-03 01:50:20|111514.8|111464.8|111524|111474|111524.4|111474.4|111514.8|111464.8|9
1735869030000|2025-01-03 01:50:30|111524.1|111474.1|111524.1|111474.1|111526|111476|111524.1|111474.1|3
1735869040000|2025-01-03 01:50:40|111525.4|111475.4|111523.6|111473.6|111528.7|111478.7|111523.1|111473.1|8
1735869050000|2025-01-03 01:50:50|111521.1|111471.1|111523.1|111473.1|111523.7|111473.7|111521.1|111471.1|8
1735869070000|2025-01-03 01:51:10|111516.5|111466.5|111512.4|111462.4|111522.3|111472.3|111508.3|111458.3|15
1735869080000|2025-01-03 01:51:20|111512.3|111462.3|111510.6|111460.6|111512.3|111462.3|111510.6|111460.6|4
1735869090000|2025-01-03 01:51:30|111510.4|111460.4|111510.4|111460.4|111510.5|111460.5|111510.4|111460.4|3
1735869100000|2025-01-03 01:51:40|111508.9|111458.9|111509|111459|111509.9|111459.9|111508.9|111458.9|4
1735869110000|2025-01-03 01:51:50|111507|111457|111509|111459|111509|111459|111506|111456|4
1735869120000|2025-01-03 01:52:00|111511|111461|111519.3|111469.3|111519.3|111469.3|111509.4|111459.4|8
1735869130000|2025-01-03 01:52:10|111522.1|111472.1|111519.4|111469.4|111522.6|111472.6|111517.4|111467.4|8
1735869150000|2025-01-03 01:52:30|111521|111471|111521.2|111471.2|111523.8|111473.8|111520.8|111470.8|5
1735869160000|2025-01-03 01:52:40|111521.3|111471.3|111521.4|111471.4|111521.5|111471.5|111521.3|111471.3|3
1735869170000|2025-01-03 01:52:50|111521.2|111471.2|111521.2|111471.2|111521.2|111471.2|111521.2|111471.2|1
1735869180000|2025-01-03 01:53:00|111521.1|111471.1|111522.6|111472.6|111522.6|111472.6|111520.9|111470.9|3
1735869190000|2025-01-03 01:53:10|111524.2|111474.2|111531.6|111481.6|111532|111482|111524.2|111474.2|7
1735869200000|2025-01-03 01:53:20|111529.2|111479.2|111528.1|111478.1|111529.2|111479.2|111528.1|111478.1|2
1735869210000|2025-01-03 01:53:30|111527.9|111477.9|111525.8|111475.8|111527.9|111477.9|111525.8|111475.8|4
1735869220000|2025-01-03 01:53:40|111526.9|111476.9|111528.5|111478.5|111528.5|111478.5|111526.9|111476.9|2
1735869230000|2025-01-03 01:53:50|111526|111476|111539|111489|111541|111491|111526|111476|7
1735869240000|2025-01-03 01:54:00|111540|111490|111539.2|111489.2|111544.5|111494.5|111539.2|111489.2|5
1735869250000|2025-01-03 01:54:10|111539.1|111489.1|111538.3|111488.3|111541.5|111491.5|111537.2|111487.2|8
1735869260000|2025-01-03 01:54:20|111539|111489|111529|111479|111539.3|111489.3|111529|111479|6
1735869270000|2025-01-03 01:54:30|111528.9|111478.9|111524.1|111474.1|111528.9|111478.9|111522.7|111472.7|5
1735869280000|2025-01-03 01:54:40|111526.2|111476.2|111521|111471|111526.2|111476.2|111519.8|111469.8|6
1735869290000|2025-01-03 01:54:50|111520.5|111470.5|111520.5|111470.5|111521|111471|111515|111465|4
1735869300000|2025-01-03 01:55:00|111521.4|111471.4|111527|111477|111527.2|111477.2|111521.4|111471.4|3
1735869320000|2025-01-03 01:55:20|111527.2|111477.2|111527.4|111477.4|111529.7|111479.7|111524|111474|9
1735869330000|2025-01-03 01:55:30|111527|111477|111526.7|111476.7|111528.9|111478.9|111526.7|111476.7|5
1735869340000|2025-01-03 01:55:40|111522|111472|111514.6|111464.6|111522|111472|111509.6|111459.6|6
1735869360000|2025-01-03 01:56:00|111513.3|111463.3|111520.1|111470.1|111521.8|111471.8|111513.3|111463.3|12
1735869370000|2025-01-03 01:56:10|111521.5|111471.5|111524.2|111474.2|111524.4|111474.4|111520.5|111470.5|5
1735869380000|2025-01-03 01:56:20|111521.8|111471.8|111524.4|111474.4|111524.4|111474.4|111521.8|111471.8|3
1735869390000|2025-01-03 01:56:30|111524.5|111474.5|111521.6|111471.6|111525.1|111475.1|111521.6|111471.6|4
1735869400000|2025-01-03 01:56:40|111524|111474|111521.8|111471.8|111524.1|111474.1|111521.1|111471.1|5
1735869410000|2025-01-03 01:56:50|111524.5|111474.5|111522.8|111472.8|111524.5|111474.5|111520.8|111470.8|5
1735869420000|2025-01-03 01:57:00|111522.3|111472.3|111525.6|111475.6|111525.6|111475.6|111522.3|111472.3|5
1735869430000|2025-01-03 01:57:10|111523.9|111473.9|111529.2|111479.2|111533.6|111483.6|111523.9|111473.9|8
1735869440000|2025-01-03 01:57:20|111528.2|111478.2|111524.9|111474.9|111529.8|111479.8|111524.9|111474.9|9
1735869450000|2025-01-03 01:57:30|111524.2|111474.2|111519.7|111469.7|111524.2|111474.2|111519.2|111469.2|3
1735869460000|2025-01-03 01:57:40|111521.4|111471.4|111519|111469|111521.4|111471.4|111516.2|111466.2|8
1735869470000|2025-01-03 01:57:50|111517.7|111467.7|111518.8|111468.8|111521.8|111471.8|111517.7|111467.7|6
1735869480000|2025-01-03 01:58:00|111520.6|111470.6|111519.2|111469.2|111524.5|111474.5|111517.5|111467.5|10
1735869490000|2025-01-03 01:58:10|111521.2|111471.2|111519.5|111469.5|111524.8|111474.8|111516|111466|8
1735869500000|2025-01-03 01:58:20|111518.9|111468.9|111521.8|111471.8|111524|111474|111516.8|111466.8|8
1735869510000|2025-01-03 01:58:30|111519.4|111469.4|111520.2|111470.2|111521.9|111471.9|111516.4|111466.4|7
1735869520000|2025-01-03 01:58:40|111521.2|111471.2|111525.6|111475.6|111527|111477|111519.8|111469.8|12
1735869530000|2025-01-03 01:58:50|111527.3|111477.3|111530.2|111480.2|111530.2|111480.2|111523.8|111473.8|6
1735869540000|2025-01-03 01:59:00|111528.5|111478.5|111528.5|111478.5|111528.5|111478.5|111528.5|111478.5|1
1735869550000|2025-01-03 01:59:10|111527.5|111477.5|111520.4|111470.4|111527.5|111477.5|111517.5|111467.5|19
1735869560000|2025-01-03 01:59:20|111519.7|111469.7|111523|111473|111528.2|111478.2|111519.7|111469.7|15
1735869570000|2025-01-03 01:59:30|111526|111476|111525.4|111475.4|111528.2|111478.2|111520.3|111470.3|22
1735869580000|2025-01-03 01:59:40|111524.9|111474.9|111525.2|111475.2|111527.3|111477.3|111523.6|111473.6|14
1735869590000|2025-01-03 01:59:50|111524.5|111474.5|111524.7|111474.7|111526.5|111476.5|111518|111468|16
1735869600000|2025-01-03 02:00:00|111527|111477|111534.2|111484.2|111534.2|111484.2|111522.7|111472.7|7
1735869610000|2025-01-03 02:00:10|111534.1|111484.1|111535.7|111485.7|111535.7|111485.7|111534.1|111484.1|3
1735869620000|2025-01-03 02:00:20|111533.2|111483.2|111522.4|111472.4|111533.2|111483.2|111522|111472|6
1735869630000|2025-01-03 02:00:30|111523.2|111473.2|111523.1|111473.1|111523.7|111473.7|111523.1|111473.1|5
1735869640000|2025-01-03 02:00:40|111524.5|111474.5|111521.2|111471.2|111524.5|111474.5|111519.6|111469.6|15
1735869650000|2025-01-03 02:00:50|111519.5|111469.5|111516.1|111466.1|111521.2|111471.2|111516.1|111466.1|7
1735869660000|2025-01-03 02:01:00|111512.8|111462.8|111521.5|111471.5|111521.5|111471.5|111512.8|111462.8|13
1735869670000|2025-01-03 02:01:10|111520.2|111470.2|111522.8|111472.8|111523.7|111473.7|111519.4|111469.4|16
1735869680000|2025-01-03 02:01:20|111521.8|111471.8|111520.5|111470.5|111521.8|111471.8|111518.2|111468.2|10
1735869690000|2025-01-03 02:01:30|111519.5|111469.5|111518.9|111468.9|111519.5|111469.5|111512.9|111462.9|4
1735869700000|2025-01-03 02:01:40|111519.9|111469.9|111516.5|111466.5|111522.3|111472.3|111516.5|111466.5|6
1735869710000|2025-01-03 02:01:50|111515.3|111465.3|111517.5|111467.5|111522|111472|111515.3|111465.3|4
1735869720000|2025-01-03 02:02:00|111518.7|111468.7|111521.9|111471.9|111521.9|111471.9|111518.7|111468.7|5
1735869730000|2025-01-03 02:02:10|111520.8|111470.8|111524.9|111474.9|111525.3|111475.3|111519|111469|12
1735869740000|2025-01-03 02:02:20|111525.1|111475.1|111525.3|111475.3|111525.3|111475.3|111524|111474|4
1735869750000|2025-01-03 02:02:30|111524.6|111474.6|111524.6|111474.6|111525.6|111475.6|111524.3|111474.3|8
1735869760000|2025-01-03 02:02:40|111525.8|111475.8|111525|111475|111525.9|111475.9|111524.6|111474.6|5
1735869770000|2025-01-03 02:02:50|111524.9|111474.9|111525.5|111475.5|111525.5|111475.5|111524.9|111474.9|2
1735869780000|2025-01-03 02:03:00|111526.8|111476.8|111516.5|111466.5|111526.8|111476.8|111516.5|111466.5|8
1735869790000|2025-01-03 02:03:10|111517.5|111467.5|111519.5|111469.5|111519.5|111469.5|111517.5|111467.5|4
1735869800000|2025-01-03 02:03:20|111518.2|111468.2|111518.5|111468.5|111519.5|111469.5|111516.2|111466.2|4
1735869810000|2025-01-03 02:03:30|111519.4|111469.4|111511.5|111461.5|111522.7|111472.7|111509.5|111459.5|16
1735869820000|2025-01-03 02:03:40|111513.6|111463.6|111512|111462|111514|111464|111511.7|111461.7|4
1735869830000|2025-01-03 02:03:50|111515.5|111465.5|111508.9|111458.9|111515.5|111465.5|111508.9|111458.9|4
1735869840000|2025-01-03 02:04:00|111504.9|111454.9|111490.5|111440.5|111507.7|111457.7|111490.5|111440.5|12
1735869850000|2025-01-03 02:04:10|111489.2|111439.2|111487.3|111437.3|111489.2|111439.2|111487.1|111437.1|7
1735869860000|2025-01-03 02:04:20|111485.6|111435.6|111476.7|111426.7|111485.6|111435.6|111474.3|111424.3|13
1735869870000|2025-01-03 02:04:30|111476.2|111426.2|111474.7|111424.7|111476.2|111426.2|111474.7|111424.7|3
1735869880000|2025-01-03 02:04:40|111474.6|111424.6|111474.8|111424.8|111474.8|111424.8|111474.6|111424.6|2
1735869890000|2025-01-03 02:04:50|111474.7|111424.7|111471.8|111421.8|111474.7|111424.7|111470|111420|5
1735869900000|2025-01-03 02:05:00|111472|111422|111471.4|111421.4|111474|111424|111471.4|111421.4|10
1735869910000|2025-01-03 02:05:10|111471.8|111421.8|111473.5|111423.5|111473.5|111423.5|111471.8|111421.8|3
1735869920000|2025-01-03 02:05:20|111473.6|111423.6|111475.9|111425.9|111477.1|111427.1|111473.6|111423.6|10
1735869930000|2025-01-03 02:05:30|111472.6|111422.6|111486.1|111436.1|111486.1|111436.1|111472.6|111422.6|14
1735869940000|2025-01-03 02:05:40|111484.7|111434.7|111486.3|111436.3|111486.3|111436.3|111484.7|111434.7|3
1735869950000|2025-01-03 02:05:50|111487.1|111437.1|111503|111453|111503|111453|111487.1|111437.1|9
1735869960000|2025-01-03 02:06:00|111502.4|111452.4|111504|111454|111504.7|111454.7|111502.4|111452.4|5
1735869970000|2025-01-03 02:06:10|111501.7|111451.7|111502.3|111452.3|111502.3|111452.3|111501.7|111451.7|2
1735869980000|2025-01-03 02:06:20|111500.4|111450.4|111501.6|111451.6|111502|111452|111500.4|111450.4|5
1735869990000|2025-01-03 02:06:30|111501.5|111451.5|111501.6|111451.6|111501.6|111451.6|111501.5|111451.5|2
1735870000000|2025-01-03 02:06:40|111504.1|111454.1|111505.1|111455.1|111506.6|111456.6|111502.5|111452.5|7
1735870010000|2025-01-03 02:06:50|111503.9|111453.9|111504.9|111454.9|111504.9|111454.9|111503.9|111453.9|5
1735870020000|2025-01-03 02:07:00|111504.8|111454.8|111504.8|111454.8|111504.8|111454.8|111504.8|111454.8|1
1735870030000|2025-01-03 02:07:10|111504.7|111454.7|111503.6|111453.6|111504.7|111454.7|111501.1|111451.1|4
1735870040000|2025-01-03 02:07:20|111506.8|111456.8|111506.9|111456.9|111510.7|111460.7|111506.6|111456.6|9
1735870050000|2025-01-03 02:07:30|111507.1|111457.1|111507.3|111457.3|111507.3|111457.3|111505.4|111455.4|4
1735870060000|2025-01-03 02:07:40|111507.2|111457.2|111510.7|111460.7|111511.7|111461.7|111506.9|111456.9|6
1735870070000|2025-01-03 02:07:50|111510.3|111460.3|111510.3|111460.3|111510.3|111460.3|111510.3|111460.3|1
1735870080000|2025-01-03 02:08:00|111510.7|111460.7|111508.5|111458.5|111512.9|111462.9|111505.2|111455.2|8
1735870090000|2025-01-03 02:08:10|111509.1|111459.1|111508.6|111458.6|111510.4|111460.4|111508.6|111458.6|6
1735870100000|2025-01-03 02:08:20|111508.5|111458.5|111509.4|111459.4|111509.4|111459.4|111506.8|111456.8|6
1735870110000|2025-01-03 02:08:30|111510|111460|111510.4|111460.4|111510.4|111460.4|111509.2|111459.2|5
1735870120000|2025-01-03 02:08:40|111510.7|111460.7|111512.7|111462.7|111512.7|111462.7|111508.2|111458.2|5
1735870130000|2025-01-03 02:08:50|111512.3|111462.3|111509.8|111459.8|111512.8|111462.8|111509.3|111459.3|8
1735870140000|2025-01-03 02:09:00|111509.5|111459.5|111511.9|111461.9|111515.3|111465.3|111509|111459|13
1735870150000|2025-01-03 02:09:10|111509.8|111459.8|111510.1|111460.1|111510.1|111460.1|111508.8|111458.8|6
1735870160000|2025-01-03 02:09:20|111510|111460|111511.5|111461.5|111511.5|111461.5|111504.5|111454.5|6
1735870170000|2025-01-03 02:09:30|111509.5|111459.5|111507.1|111457.1|111509.6|111459.6|111506.1|111456.1|6
1735870180000|2025-01-03 02:09:40|111505.1|111455.1|111504.7|111454.7|111505.1|111455.1|111500.7|111450.7|9
1735870190000|2025-01-03 02:09:50|111505.6|111455.6|111511.6|111461.6|111511.9|111461.9|111505.6|111455.6|6
1735870200000|2025-01-03 02:10:00|111512.4|111462.4|111509.4|111459.4|111512.4|111462.4|111507.3|111457.3|9
1735870210000|2025-01-03 02:10:10|111507.9|111457.9|111507.9|111457.9|111507.9|111457.9|111507.9|111457.9|1
1735870230000|2025-01-03 02:10:30|111507.5|111457.5|111507.5|111457.5|111507.5|111457.5|111507.5|111457.5|1
1735870250000|2025-01-03 02:10:50|111505|111455|111482|111432|111506.5|111456.5|111481.7|111431.7|10
1735870270000|2025-01-03 02:11:10|111483.5|111433.5|111475.6|111425.6|111483.9|111433.9|111475.6|111425.6|7
1735870280000|2025-01-03 02:11:20|111474.3|111424.3|111474.3|111424.3|111474.3|111424.3|111474.3|111424.3|1
1735870290000|2025-01-03 02:11:30|111476|111426|111479.4|111429.4|111480.2|111430.2|111475|111425|11
1735870300000|2025-01-03 02:11:40|111481|111431|111470.8|111420.8|111482.7|111432.7|111470.8|111420.8|10
1735870310000|2025-01-03 02:11:50|111472.5|111422.5|111478.1|111428.1|111479.1|111429.1|111471.1|111421.1|6
1735870320000|2025-01-03 02:12:00|111479.9|111429.9|111479.2|111429.2|111483.5|111433.5|111471.8|111421.8|10
1735870330000|2025-01-03 02:12:10|111478.2|111428.2|111477.6|111427.6|111478.2|111428.2|111476.6|111426.6|3
1735870350000|2025-01-03 02:12:30|111479.4|111429.4|111480.7|111430.7|111481.8|111431.8|111478.3|111428.3|5
1735870360000|2025-01-03 02:12:40|111481.2|111431.2|111473.8|111423.8|111481.2|111431.2|111470.7|111420.7|6
1735870370000|2025-01-03 02:12:50|111474.2|111424.2|111469.5|111419.5|111491.5|111424.2|111469.5|111413.5|7
1735870380000|2025-01-03 02:13:00|111475.2|111425.2|111471.2|111421.2|111478.9|111428.9|111469.3|111419.3|14
1735870390000|2025-01-03 02:13:10|111472.2|111422.2|111472.6|111422.6|111474|111424|111470.9|111420.9|6
1735870400000|2025-01-03 02:13:20|111475.9|111425.9|111474.9|111424.9|111477.9|111427.9|111474.9|111424.9|3
1735870420000|2025-01-03 02:13:40|111477|111427|111480.8|111430.8|111481|111431|111476|111426|7
1735870450000|2025-01-03 02:14:10|111488|111438|111483|111433|111488|111438|111481.5|111431.5|3
1735870460000|2025-01-03 02:14:20|111488|111438|111482|111432|111488|111438|111482|111432|2
1735870470000|2025-01-03 02:14:30|111480.9|111430.9|111480.9|111430.9|111480.9|111430.9|111480.9|111430.9|1
1735870480000|2025-01-03 02:14:40|111482.3|111432.3|111482.3|111432.3|111482.3|111432.3|111481.3|111431.3|3
1735870490000|2025-01-03 02:14:50|111481.6|111431.6|111481.9|111431.9|111481.9|111431.9|111481.6|111431.6|2
1735870510000|2025-01-03 02:15:10|111483.5|111433.5|111475.3|111425.3|111483.5|111433.5|111475.3|111425.3|4
1735870520000|2025-01-03 02:15:20|111475.6|111425.6|111484.9|111402.7|111485.4|111428.3|111461.3|111393|17
1735870530000|2025-01-03 02:15:30|111475.1|111397.8|111459.7|111409.7|111489.5|111415.6|111459.7|111397.5|17
1735870540000|2025-01-03 02:15:40|111462.3|111412.3|111462.3|111412.3|111469.7|111412.3|111459.2|111395.6|12
1735870550000|2025-01-03 02:15:50|111463.3|111413.3|111461.7|111411.7|111471.1|111413.6|111459.9|111398.1|14
1735870560000|2025-01-03 02:16:00|111458.7|111408.7|111460.6|111410.6|111461.3|111411.3|111454|111404|13
1735870570000|2025-01-03 02:16:10|111459.2|111409.2|111453.2|111403.2|111460.1|111410.1|111448|111398|15
1735870580000|2025-01-03 02:16:20|111453.3|111403.3|111454.2|111404.2|111459|111409|111452.6|111402.6|12
1735870590000|2025-01-03 02:16:30|111452.9|111402.9|111454.6|111404.6|111454.6|111404.6|111452.9|111402.9|2
1735870600000|2025-01-03 02:16:40|111453.2|111403.2|111452.6|111402.6|111454.1|111404.1|111452.6|111402.6|3
1735870610000|2025-01-03 02:16:50|111454.6|111404.6|111453.1|111403.1|111454.6|111404.6|111453.1|111403.1|2
1735870620000|2025-01-03 02:17:00|111451.1|111401.1|111453.7|111403.7|111453.7|111403.7|111451.1|111401.1|4
1735870630000|2025-01-03 02:17:10|111449.1|111399.1|111455.2|111405.2|111455.2|111405.2|111449.1|111399.1|2
1735870640000|2025-01-03 02:17:20|111455.5|111405.5|111456.1|111406.1|111460|111410|111451.8|111401.8|15
1735870650000|2025-01-03 02:17:30|111456.3|111406.3|111452.1|111402.1|111458.6|111408.6|111448.3|111398.3|10
1735870660000|2025-01-03 02:17:40|111450.1|111400.1|111454.5|111404.5|111454.9|111404.9|111450.1|111400.1|19
1735870670000|2025-01-03 02:17:50|111452.9|111402.9|111454.7|111404.7|111454.7|111404.7|111450.5|111400.5|16
1735870680000|2025-01-03 02:18:00|111453.6|111403.6|111452.3|111402.3|111454|111404|111447.1|111397.1|13
1735870690000|2025-01-03 02:18:10|111453.7|111403.7|111453.5|111403.5|111453.7|111403.7|111453.2|111403.2|3
1735870700000|2025-01-03 02:18:20|111453.4|111403.4|111465.9|111415.9|111465.9|111415.9|111453.4|111403.4|19
1735870710000|2025-01-03 02:18:30|111465.3|111415.3|111473.1|111423.1|111473.1|111423.1|111464.7|111414.7|6
1735870720000|2025-01-03 02:18:40|111471.3|111421.3|111473|111423|111473.1|111423.1|111471.3|111421.3|3
1735870730000|2025-01-03 02:18:50|111470.5|111420.5|111466.6|111416.6|111470.5|111420.5|111466.1|111416.1|7
1735870740000|2025-01-03 02:19:00|111468.2|111418.2|111466.2|111416.2|111468.5|111418.5|111466.2|111416.2|5
1735870750000|2025-01-03 02:19:10|111468.7|111418.7|111468.7|111418.7|111468.7|111418.7|111468.7|111418.7|1
1735870760000|2025-01-03 02:19:20|111469|111419|111472.1|111422.1|111473.6|111423.6|111464.2|111414.2|11
1735870770000|2025-01-03 02:19:30|111473.6|111423.6|111478.2|111428.2|111483.2|111433.2|111473.6|111423.6|18
1735870780000|2025-01-03 02:19:40|111478.4|111428.4|111478.3|111428.3|111482.9|111432.9|111472.8|111422.8|16
1735870790000|2025-01-03 02:19:50|111476.3|111426.3|111471.7|111421.7|111477.1|111427.1|111463.9|111413.9|17
1735870800000|2025-01-03 02:20:00|111469.1|111419.1|111473.6|111423.6|111475.6|111425.6|111469.1|111419.1|14
1735870810000|2025-01-03 02:20:10|111479.1|111429.1|111472.1|111422.1|111479.1|111429.1|111471.6|111421.6|5
1735870820000|2025-01-03 02:20:20|111475.1|111425.1|111474.1|111424.1|111475.1|111425.1|111471.4|111421.4|4
1735870830000|2025-01-03 02:20:30|111475.1|111425.1|111462.4|111412.4|111475.1|111425.1|111462.4|111412.4|8
1735870840000|2025-01-03 02:20:40|111463.4|111413.4|111464|111414|111465.9|111415.9|111463.4|111413.4|4
1735870850000|2025-01-03 02:20:50|111461.3|111411.3|111466.9|111416.9|111467.3|111417.3|111452.7|111402.7|23
1735870860000|2025-01-03 02:21:00|111465.9|111415.9|111466.9|111416.9|111467.1|111417.1|111464|111414|8
1735870870000|2025-01-03 02:21:10|111465.2|111415.2|111465.9|111415.9|111465.9|111415.9|111465.2|111415.2|2
1735870880000|2025-01-03 02:21:20|111464.9|111414.9|111465.2|111415.2|111465.2|111415.2|111464.9|111414.9|2
1735870890000|2025-01-03 02:21:30|111464.9|111414.9|111469|111419|111469|111419|111464.9|111414.9|3
1735870900000|2025-01-03 02:21:40|111472.5|111422.5|111471.5|111421.5|111475|111425|111471.5|111421.5|3
1735870910000|2025-01-03 02:21:50|111473|111423|111458.2|111408.2|111474.4|111424.4|111458.2|111408.2|10
1735870920000|2025-01-03 02:22:00|111457.9|111407.9|111458.5|111408.5|111472.8|111408.5|111457.8|111399|7
1735870930000|2025-01-03 02:22:10|111457.2|111407.2|111463.8|111413.8|111472.1|111414.3|111457.2|111401.2|4
1735870940000|2025-01-03 02:22:20|111472.1|111401.9|111462.4|111412.4|111472.1|111414.3|111457.9|111401.8|25
1735870950000|2025-01-03 02:22:30|111461.2|111411.2|111464.1|111414.1|111466.1|111416.1|111461.2|111411.2|11
1735870960000|2025-01-03 02:22:40|111466.9|111416.9|111469.9|111419.9|111469.9|111419.9|111466.3|111416.3|6
1735870970000|2025-01-03 02:22:50|111468.3|111418.3|111470.2|111420.2|111470.2|111420.2|111468.3|111418.3|2
1735870980000|2025-01-03 02:23:00|111473.9|111423.9|111471.4|111421.4|111495.8|111434.3|111469.1|111409.6|26
1735870990000|2025-01-03 02:23:10|111483.1|111413.1|111473.5|111423.5|111483.1|111428.2|111470.7|111413.1|18
1735871000000|2025-01-03 02:23:20|111475.5|111425.5|111473.7|111423.7|111482.6|111425.8|111469.6|111411|18
1735871010000|2025-01-03 02:23:30|111474|111424|111475.5|111425.5|111480.5|111430.5|111474|111424|8
1735871020000|2025-01-03 02:23:40|111474|111424|111465.2|111415.2|111479.8|111429.8|111464.1|111414.1|16
1735871030000|2025-01-03 02:23:50|111463|111413|111460.9|111410.9|111466.1|111416.1|111459|111409|18
1735871040000|2025-01-03 02:24:00|111461.5|111411.5|111455.5|111405.5|111461.8|111411.8|111454|111404|17
1735871050000|2025-01-03 02:24:10|111457.5|111407.5|111461|111411|111463|111413|111457.5|111407.5|22
1735871060000|2025-01-03 02:24:20|111460.5|111410.5|111460.6|111410.6|111462.4|111412.4|111460.5|111410.5|6
1735871090000|2025-01-03 02:24:50|111461|111411|111457.6|111407.6|111461|111411|111449|111399|22
1735871100000|2025-01-03 02:25:00|111457.2|111407.2|111451.9|111401.9|111475.9|111413|111451.9|111401|28
1735871110000|2025-01-03 02:25:10|111452.1|111402.1|111445.8|111395.8|111452.1|111402.1|111445.8|111395.8|14
1735871130000|2025-01-03 02:25:30|111446.8|111396.8|111446.8|111396.8|111446.8|111396.8|111446.8|111396.8|1
1735871140000|2025-01-03 02:25:40|111446.9|111396.9|111447|111397|111447.1|111397.1|111446.9|111396.9|5
1735871150000|2025-01-03 02:25:50|111446.5|111396.5|111447.5|111397.5|111447.5|111397.5|111446.5|111396.5|2
1735871160000|2025-01-03 02:26:00|111442.9|111392.9|111434.4|111384.4|111447.9|111392.9|111429.2|111377.5|17
1735871170000|2025-01-03 02:26:10|111434.8|111384.8|111434|111384|111434.8|111384.8|111434|111384|2
1735871180000|2025-01-03 02:26:20|111434.4|111384.4|111439.5|111389.5|111439.5|111389.5|111433.8|111383.8|6
1735871190000|2025-01-03 02:26:30|111438|111388|111438.8|111388.8|111439.8|111389.8|111438|111388|6
1735871200000|2025-01-03 02:26:40|111437.8|111387.8|111457.6|111407.6|111460.9|111410.9|111437.8|111387.8|23
1735871210000|2025-01-03 02:26:50|111457.5|111407.5|111452.3|111402.3|111457.5|111407.5|111452.3|111402.3|15
1735871220000|2025-01-03 02:27:00|111451.1|111401.1|111449.5|111399.5|111451.1|111401.1|111449.3|111399.3|9
1735871230000|2025-01-03 02:27:10|111451.2|111401.2|111432.4|111382.4|111451.2|111401.2|111432.4|111382.4|8
1735871240000|2025-01-03 02:27:20|111434.8|111384.8|111428.3|111378.3|111436.6|111386.6|111428.3|111378.3|8
1735871250000|2025-01-03 02:27:30|111430.7|111380.7|111433.9|111383.9|111435.5|111385.5|111430.7|111380.7|5
1735871260000|2025-01-03 02:27:40|111432.6|111382.6|111433.3|111383.3|111434.3|111384.3|111432.6|111382.6|3
1735871270000|2025-01-03 02:27:50|111435.2|111385.2|111431.2|111381.2|111435.2|111385.2|111431.2|111381.2|3
1735871280000|2025-01-03 02:28:00|111428.4|111378.4|111424.6|111374.6|111428.4|111378.4|111424.6|111374.6|3
1735871290000|2025-01-03 02:28:10|111415.4|111365.4|111417.3|111367.3|111419.8|111369.8|111413.5|111363.5|15
1735871300000|2025-01-03 02:28:20|111419.1|111369.1|111417.3|111367.3|111420.3|111370.3|111417.3|111367.3|9
1735871310000|2025-01-03 02:28:30|111421.3|111371.3|111425.1|111375.1|111425.5|111375.5|111421.3|111371.3|10
1735871320000|2025-01-03 02:28:40|111427.4|111377.4|111427.6|111377.6|111428.7|111378.7|111422.7|111372.7|10
1735871330000|2025-01-03 02:28:50|111426.3|111376.3|111430.2|111380.2|111430.2|111380.2|111426.3|111376.3|4
1735871340000|2025-01-03 02:29:00|111431|111381|111431.1|111381.1|111437.1|111387.1|111430.9|111380.9|18
1735871350000|2025-01-03 02:29:10|111432.4|111382.4|111430|111380|111433.3|111383.3|111430|111380|5
1735871360000|2025-01-03 02:29:20|111429|111379|111412.3|111362.3|111429|111379|111411.8|111361.8|10
1735871370000|2025-01-03 02:29:30|111416.6|111366.6|111415.7|111365.7|111416.6|111366.6|111415.1|111365.1|5
1735871380000|2025-01-03 02:29:40|111411.1|111361.1|111412.7|111362.7|111412.7|111362.7|111405.4|111355.4|6
1735871390000|2025-01-03 02:29:50|111411.8|111361.8|111411.8|111361.8|111411.8|111361.8|111410.1|111360.1|4
1735871400000|2025-01-03 02:30:00|111406.2|111356.2|111400|111350|111406.3|111356.3|111399|111349|14
1735871410000|2025-01-03 02:30:10|111400.7|111350.7|111401.4|111351.4|111401.4|111351.4|111396.3|111346.3|13
1735871420000|2025-01-03 02:30:20|111400.1|111350.1|111399.2|111349.2|111401.4|111351.4|111399.2|111349.2|13
1735871430000|2025-01-03 02:30:30|111396.8|111346.8|111396.4|111346.4|111399.2|111349.2|111396.4|111346.4|4
1735871440000|2025-01-03 02:30:40|111399.2|111349.2|111407|111357|111408|111358|111395.5|111345.5|8
1735871450000|2025-01-03 02:30:50|111404.5|111354.5|111406.2|111356.2|111406.2|111356.2|111398.7|111348.7|8
1735871460000|2025-01-03 02:31:00|111409.9|111359.9|111409.5|111359.5|111409.9|111359.9|111403.8|111353.8|7
1735871470000|2025-01-03 02:31:10|111409.9|111359.9|111404.6|111354.6|111410.6|111360.6|111404|111354|14
1735871480000|2025-01-03 02:31:20|111403.7|111353.7|111406.2|111356.2|111406.2|111356.2|111401.4|111351.4|27
1735871490000|2025-01-03 02:31:30|111407.1|111357.1|111407.2|111357.2|111408|111358|111405.8|111355.8|7
1735871500000|2025-01-03 02:31:40|111405.9|111355.9|111407.7|111357.7|111410.5|111360.5|111404.4|111354.4|32
1735871510000|2025-01-03 02:31:50|111412.7|111362.7|111408.1|111358.1|111412.7|111362.7|111405.8|111355.8|10
1735871520000|2025-01-03 02:32:00|111408.6|111358.6|111413.2|111363.2|111414.9|111364.9|111408.2|111358.2|37
1735871530000|2025-01-03 02:32:10|111414.6|111364.6|111412.5|111362.5|111415.9|111365.9|111410.1|111360.1|22
1735871540000|2025-01-03 02:32:20|111412.3|111362.3|111412.5|111362.5|111416|111366|111412.3|111362.3|10
1735871550000|2025-01-03 02:32:30|111412.7|111362.7|111414.2|111364.2|111414.4|111364.4|111411.7|111361.7|6
1735871560000|2025-01-03 02:32:40|111414.1|111364.1|111412.3|111362.3|111416.8|111366.8|111411.8|111361.8|11
1735871570000|2025-01-03 02:32:50|111412.5|111362.5|111412.9|111362.9|111417|111367|111412.5|111362.5|6
1735871580000|2025-01-03 02:33:00|111413.1|111363.1|111406.6|111356.6|111414.1|111364.1|111406.2|111356.2|11
1735871590000|2025-01-03 02:33:10|111407.9|111357.9|111408.1|111358.1|111409.8|111359.8|111407.9|111357.9|4
1735871600000|2025-01-03 02:33:20|111408|111358|111408.1|111358.1|111408.1|111358.1|111408|111358|2
1735871610000|2025-01-03 02:33:30|111408|111358|111411.9|111361.9|111416.2|111366.2|111407.6|111357.6|7
1735871620000|2025-01-03 02:33:40|111412.8|111362.8|111412.8|111362.8|111412.8|111362.8|111412.8|111362.8|1
1735871630000|2025-01-03 02:33:50|111412.7|111362.7|111413|111363|111413|111363|111412.7|111362.7|2
1735871640000|2025-01-03 02:34:00|111412.5|111362.5|111412|111362|111412.5|111362.5|111412|111362|2
1735871650000|2025-01-03 02:34:10|111414|111364|111411.5|111361.5|111414|111364|111411.5|111361.5|2
1735871660000|2025-01-03 02:34:20|111418.6|111368.6|111419.3|111369.3|111420.7|111370.7|111418.6|111368.6|9
1735871670000|2025-01-03 02:34:30|111421.6|111371.6|111421.1|111371.1|111422.6|111372.6|111420.3|111370.3|8
1735871680000|2025-01-03 02:34:40|111421.3|111371.3|111421.1|111371.1|111421.3|111371.3|111421.1|111371.1|2
1735871690000|2025-01-03 02:34:50|111421|111371|111419.8|111369.8|111421.7|111371.7|111418.5|111368.5|19
1735871700000|2025-01-03 02:35:00|111421.5|111371.5|111419.2|111369.2|111423.5|111373.5|111416.8|111366.8|7
1735871710000|2025-01-03 02:35:10|111420.5|111370.5|111421.5|111371.5|111421.5|111371.5|111417.7|111367.7|3
1735871720000|2025-01-03 02:35:20|111422.4|111372.4|111423.3|111373.3|111425.6|111375.6|111421.3|111371.3|19
1735871730000|2025-01-03 02:35:30|111421.4|111371.4|111422.5|111372.5|111424.3|111374.3|111417.6|111367.6|12
1735871740000|2025-01-03 02:35:40|111421.1|111371.1|111423.4|111373.4|111423.4|111373.4|111421.1|111371.1|7
1735871750000|2025-01-03 02:35:50|111421.8|111371.8|111425|111375|111425|111375|111421.8|111371.8|3
1735871760000|2025-01-03 02:36:00|111424.9|111374.9|111424.9|111374.9|111424.9|111374.9|111424.9|111374.9|1
1735871770000|2025-01-03 02:36:10|111425|111375|111425|111375|111425|111375|111425|111375|1
1735871780000|2025-01-03 02:36:20|111418.5|111368.5|111418.5|111368.5|111418.5|111368.5|111418.5|111368.5|1
1735871790000|2025-01-03 02:36:30|111421.7|111371.7|111419.5|111369.5|111422|111372|111419.5|111369.5|5
1735871800000|2025-01-03 02:36:40|111419.9|111369.9|111419.9|111369.9|111419.9|111369.9|111419.9|111369.9|1
1735871810000|2025-01-03 02:36:50|111419.5|111369.5|111420.5|111370.5|111420.5|111370.5|111418|111368|6
1735871820000|2025-01-03 02:37:00|111422|111372|111419.5|111369.5|111422|111372|111419.5|111369.5|2
1735871840000|2025-01-03 02:37:20|111419.4|111369.4|111419.4|111369.4|111419.4|111369.4|111419.4|111369.4|1
1735871850000|2025-01-03 02:37:30|111419.3|111369.3|111420.6|111370.6|111422.6|111372.6|111419.3|111369.3|9
1735871860000|2025-01-03 02:37:40|111419.3|111369.3|111419.3|111369.3|111419.3|111369.3|111419.3|111369.3|1
1735871870000|2025-01-03 02:37:50|111419.4|111369.4|111421.5|111371.5|111421.5|111371.5|111419.4|111369.4|3
1735871880000|2025-01-03 02:38:00|111422.9|111372.9|111422|111372|111424|111374|111421.2|111371.2|7
1735871890000|2025-01-03 02:38:10|111422.6|111372.6|111428|111378|111428|111378|111422.6|111372.6|4
1735871900000|2025-01-03 02:38:20|111428.4|111378.4|111428.9|111378.9|111428.9|111378.9|111424.8|111374.8|6
1735871910000|2025-01-03 02:38:30|111429|111379|111433.9|111383.9|111435.4|111385.4|111429|111379|6
1735871920000|2025-01-03 02:38:40|111431.5|111381.5|111418.6|111368.6|111431.5|111381.5|111414.9|111364.9|11
1735871930000|2025-01-03 02:38:50|111419.9|111369.9|111421.1|111371.1|111421.1|111371.1|111418|111368|8
1735871940000|2025-01-03 02:39:00|111420.9|111370.9|111420.8|111370.8|111423|111373|111420.8|111370.8|3
1735871950000|2025-01-03 02:39:10|111420.9|111370.9|111413.2|111363.2|111421.3|111371.3|111413.2|111363.2|8
1735871960000|2025-01-03 02:39:20|111417.9|111367.9|111416.8|111366.8|111418.6|111368.6|111416.6|111366.6|7
1735871970000|2025-01-03 02:39:30|111420.3|111370.3|111419|111369|111421|111371|111419|111369|3
1735871980000|2025-01-03 02:39:40|111418.9|111368.9|111416.9|111366.9|111421|111371|111416.9|111366.9|4
1735871990000|2025-01-03 02:39:50|111419|111369|111417.9|111367.9|111419|111369|111413.5|111363.5|7
1735872000000|2025-01-03 02:40:00|111419.5|111369.5|111419.5|111369.5|111419.5|111369.5|111419.5|111369.5|1
1735872020000|2025-01-03 02:40:20|111421.5|111371.5|111419|111369|111421.5|111371.5|111416.8|111366.8|8
1735872030000|2025-01-03 02:40:30|111417.5|111367.5|111415.5|111365.5|111420.5|111370.5|111415.5|111365.5|8
1735872040000|2025-01-03 02:40:40|111414.4|111364.4|111415.5|111365.5|111415.5|111365.5|111414.4|111364.4|2
1735872050000|2025-01-03 02:40:50|111414.5|111364.5|111414.5|111364.5|111414.5|111364.5|111414.5|111364.5|1
1735872060000|2025-01-03 02:41:00|111416.1|111366.1|111417.6|111367.6|111418.9|111368.9|111416.1|111366.1|6
1735872070000|2025-01-03 02:41:10|111417.5|111367.5|111410.7|111360.7|111417.5|111367.5|111401|111351|13
1735872080000|2025-01-03 02:41:20|111410.2|111360.2|111409.5|111359.5|111410.2|111360.2|111408.7|111358.7|4
1735872090000|2025-01-03 02:41:30|111411.6|111361.6|111411.1|111361.1|111412.6|111362.6|111410.5|111360.5|4
1735872100000|2025-01-03 02:41:40|111410.7|111360.7|111410|111360|111410.7|111360.7|111409.5|111359.5|3
1735872120000|2025-01-03 02:42:00|111411|111361|111410.5|111360.5|111411|111361|111410.5|111360.5|2
1735872130000|2025-01-03 02:42:10|111409.9|111359.9|111410.8|111360.8|111410.8|111360.8|111409.9|111359.9|2
1735872150000|2025-01-03 02:42:30|111411.3|111361.3|111411.3|111361.3|111411.3|111361.3|111411.3|111361.3|1
1735872160000|2025-01-03 02:42:40|111411|111361|111413.9|111363.9|111415.4|111365.4|111411|111361|7
1735872170000|2025-01-03 02:42:50|111413.6|111363.6|111413|111363|111413.6|111363.6|111413|111363|2
1735872180000|2025-01-03 02:43:00|111412.3|111362.3|111412.4|111362.4|111412.7|111362.7|111412.3|111362.3|7
1735872190000|2025-01-03 02:43:10|111411.6|111361.6|111411.9|111361.9|111412.4|111362.4|111411.2|111361.2|8
1735872200000|2025-01-03 02:43:20|111413.1|111363.1|111414.5|111364.5|111415.7|111365.7|111413.1|111363.1|4
1735872220000|2025-01-03 02:43:40|111413.2|111363.2|111417.4|111367.4|111417.6|111367.6|111413.2|111363.2|6
1735872230000|2025-01-03 02:43:50|111417.6|111367.6|111414.7|111364.7|111418|111368|111414.7|111364.7|5
1735872240000|2025-01-03 02:44:00|111414.4|111364.4|111410.7|111360.7|111414.4|111364.4|111410.2|111360.2|6
1735872250000|2025-01-03 02:44:10|111411.6|111361.6|111411.3|111361.3|111411.6|111361.6|111411.3|111361.3|2
1735872260000|2025-01-03 02:44:20|111411.4|111361.4|111411.4|111361.4|111411.4|111361.4|111411.4|111361.4|1
1735872280000|2025-01-03 02:44:40|111411.2|111361.2|111411.2|111361.2|111411.2|111361.2|111411.2|111361.2|1
1735872290000|2025-01-03 02:44:50|111411.1|111361.1|111411.5|111361.5|111411.8|111361.8|111411.1|111361.1|5
1735872300000|2025-01-03 02:45:00|111411.7|111361.7|111412.5|111362.5|111413.6|111363.6|111411.6|111361.6|6
1735872310000|2025-01-03 02:45:10|111409.4|111359.4|111407.3|111357.3|111410|111360|111406.4|111356.4|7
1735872320000|2025-01-03 02:45:20|111407.4|111357.4|111407.9|111357.9|111408.4|111358.4|111407.4|111357.4|6
1735872330000|2025-01-03 02:45:30|111407.8|111357.8|111411.6|111361.6|111411.9|111361.9|111407.8|111357.8|6
1735872340000|2025-01-03 02:45:40|111411.1|111361.1|111411.5|111361.5|111411.5|111361.5|111411.1|111361.1|2
1735872350000|2025-01-03 02:45:50|111411.2|111361.2|111412.6|111362.6|111412.6|111362.6|111411.2|111361.2|2
1735872360000|2025-01-03 02:46:00|111413.1|111363.1|111413.6|111363.6|111413.6|111363.6|111412.6|111362.6|5
1735872370000|2025-01-03 02:46:10|111413.8|111363.8|111419|111369|111421|111371|111413.8|111363.8|9
1735872380000|2025-01-03 02:46:20|111421|111371|111419.8|111369.8|111421|111371|111418.7|111368.7|7
1735872390000|2025-01-03 02:46:30|111419.2|111369.2|111417.9|111367.9|111421.6|111371.6|111417.9|111367.9|4
1735872400000|2025-01-03 02:46:40|111420.6|111370.6|111419.3|111369.3|111420.6|111370.6|111417.6|111367.6|5
1735872410000|2025-01-03 02:46:50|111417.6|111367.6|111417.9|111367.9|111417.9|111367.9|111417.6|111367.6|2
1735872420000|2025-01-03 02:47:00|111417.8|111367.8|111412.6|111362.6|111418.3|111368.3|111412.6|111362.6|3
1735872430000|2025-01-03 02:47:10|111411.8|111361.8|111414.3|111364.3|111414.4|111364.4|111411.8|111361.8|7
1735872440000|2025-01-03 02:47:20|111412.9|111362.9|111413|111363|111413|111363|111412.1|111362.1|4
1735872450000|2025-01-03 02:47:30|111413.6|111363.6|111413.7|111363.7|111413.7|111363.7|111413.6|111363.6|2
1735872460000|2025-01-03 02:47:40|111415|111365|111414.9|111364.9|111416.8|111366.8|111414.6|111364.6|12
1735872470000|2025-01-03 02:47:50|111414.1|111364.1|111414.4|111364.4|111414.6|111364.6|111413.7|111363.7|6
1735872480000|2025-01-03 02:48:00|111414.5|111364.5|111414.6|111364.6|111414.6|111364.6|111414.4|111364.4|3
1735872490000|2025-01-03 02:48:10|111415.5|111365.5|111415.5|111365.5|111415.5|111365.5|111415.5|111365.5|1
1735872500000|2025-01-03 02:48:20|111415|111365|111414.9|111364.9|111415|111365|111414.9|111364.9|2
1735872510000|2025-01-03 02:48:30|111414.8|111364.8|111389.4|111339.4|111414.9|111364.9|111389.4|111339.4|19
1735872520000|2025-01-03 02:48:40|111388.1|111338.1|111399.7|111349.7|111400.1|111350.1|111388.1|111338.1|11
1735872530000|2025-01-03 02:48:50|111400.3|111350.3|111400.8|111350.8|111400.8|111350.8|111400.3|111350.3|2
1735872540000|2025-01-03 02:49:00|111401.4|111351.4|111402.8|111352.8|111404.3|111354.3|111400.5|111350.5|17
1735872550000|2025-01-03 02:49:10|111404.1|111354.1|111404.7|111354.7|111404.7|111354.7|111402.6|111352.6|4
1735872560000|2025-01-03 02:49:20|111404.8|111354.8|111411.4|111361.4|111413.2|111363.2|111404.8|111354.8|8
1735872570000|2025-01-03 02:49:30|111410.4|111360.4|111391.3|111341.3|111410.4|111360.4|111390.1|111340.1|17
1735872580000|2025-01-03 02:49:40|111393|111343|111393.4|111343.4|111393.5|111343.5|111391.8|111341.8|5
1735872590000|2025-01-03 02:49:50|111390.7|111340.7|111390.7|111340.7|111390.7|111340.7|111390.7|111340.7|1
1735872600000|2025-01-03 02:50:00|111389.2|111339.2|111390.3|111340.3|111393.4|111343.4|111388.5|111338.5|11
1735872610000|2025-01-03 02:50:10|111390.2|111340.2|111391.3|111341.3|111393|111343|111390.1|111340.1|6
1735872620000|2025-01-03 02:50:20|111390.9|111340.9|111390.8|111340.8|111390.9|111340.9|111390.8|111340.8|2
1735872630000|2025-01-03 02:50:30|111390.4|111340.4|111390.4|111340.4|111390.4|111340.4|111390.4|111340.4|1
1735872640000|2025-01-03 02:50:40|111388.8|111338.8|111388.2|111338.2|111389.8|111339.8|111386.6|111336.6|5
1735872650000|2025-01-03 02:50:50|111387.1|111337.1|111387|111337|111387.3|111337.3|111387|111337|5
1735872660000|2025-01-03 02:51:00|111387.2|111337.2|111387.2|111337.2|111387.2|111337.2|111387.2|111337.2|1
1735872670000|2025-01-03 02:51:10|111388.4|111338.4|111388.4|111338.4|111388.4|111338.4|111388.4|111338.4|1
1735872690000|2025-01-03 02:51:30|111388.5|111338.5|111392|111342|111393.3|111343.3|111388.5|111338.5|6
1735872700000|2025-01-03 02:51:40|111391.1|111341.1|111397.6|111347.6|111397.6|111347.6|111389|111339|12
1735872710000|2025-01-03 02:51:50|111395.1|111345.1|111396.2|111346.2|111396.2|111346.2|111395.1|111345.1|3
1735872720000|2025-01-03 02:52:00|111399.5|111349.5|111399.4|111349.4|111399.5|111349.5|111392.6|111342.6|5
1735872730000|2025-01-03 02:52:10|111397.4|111347.4|111398.8|111348.8|111398.8|111348.8|111396.4|111346.4|10
1735872740000|2025-01-03 02:52:20|111398.6|111348.6|111398.6|111348.6|111398.6|111348.6|111398.6|111348.6|1
1735872750000|2025-01-03 02:52:30|111398.5|111348.5|111399.2|111349.2|111399.6|111349.6|111397.8|111347.8|6
1735872770000|2025-01-03 02:52:50|111399.5|111349.5|111400.1|111350.1|111400.3|111350.3|111399.5|111349.5|4
1735872780000|2025-01-03 02:53:00|111399.3|111349.3|111399.1|111349.1|111399.5|111349.5|111399.1|111349.1|3
1735872790000|2025-01-03 02:53:10|111399.2|111349.2|111398.9|111348.9|111399.2|111349.2|111398.9|111348.9|2
1735872800000|2025-01-03 02:53:20|111398|111348|111399.3|111349.3|111399.3|111349.3|111398|111348|3
1735872810000|2025-01-03 02:53:30|111398.4|111348.4|111398.5|111348.5|111399.1|111349.1|111398.4|111348.4|4
1735872820000|2025-01-03 02:53:40|111399|111349|111401|111351|111405.4|111355.4|111399|111349|7
1735872830000|2025-01-03 02:53:50|111399.9|111349.9|111400.7|111350.7|111400.7|111350.7|111399.9|111349.9|4
1735872840000|2025-01-03 02:54:00|111400.3|111350.3|111399|111349|111400.3|111350.3|111399|111349|2
1735872850000|2025-01-03 02:54:10|111397.3|111347.3|111394.1|111344.1|111397.3|111347.3|111393.6|111343.6|7
1735872860000|2025-01-03 02:54:20|111392.1|111342.1|111395.7|111345.7|111395.7|111345.7|111392.1|111342.1|3
1735872870000|2025-01-03 02:54:30|111393.7|111343.7|111393.7|111343.7|111393.7|111343.7|111393.7|111343.7|1
1735872880000|2025-01-03 02:54:40|111393.6|111343.6|111393.3|111343.3|111393.6|111343.6|111393.2|111343.2|3
1735872890000|2025-01-03 02:54:50|111394.5|111344.5|111393.6|111343.6|111394.5|111344.5|111393.6|111343.6|5
1735872900000|2025-01-03 02:55:00|111395.3|111345.3|111396.8|111346.8|111396.8|111346.8|111394.7|111344.7|4
1735872910000|2025-01-03 02:55:10|111396.3|111346.3|111396.3|111346.3|111396.3|111346.3|111396.3|111346.3|1
1735872930000|2025-01-03 02:55:30|111397|111347|111409.4|111359.4|111410.2|111360.2|111394.3|111344.3|12
1735872940000|2025-01-03 02:55:40|111410.3|111360.3|111410.3|111360.3|111410.3|111360.3|111410.3|111360.3|1
1735872950000|2025-01-03 02:55:50|111410.4|111360.4|111410.4|111360.4|111410.4|111360.4|111410.3|111360.3|3
1735872960000|2025-01-03 02:56:00|111410.3|111360.3|111419|111369|111422.9|111372.9|111410.3|111360.3|15
1735872970000|2025-01-03 02:56:10|111419.8|111369.8|111417.5|111367.5|111420.6|111370.6|111417.5|111367.5|7
1735872980000|2025-01-03 02:56:20|111419.8|111369.8|111420.8|111370.8|111420.8|111370.8|111417.5|111367.5|7
1735872990000|2025-01-03 02:56:30|111418.4|111368.4|111421|111371|111421|111371|111418.4|111368.4|8
1735873010000|2025-01-03 02:56:50|111420.9|111370.9|111419.6|111369.6|111420.9|111370.9|111419.5|111369.5|4
1735873020000|2025-01-03 02:57:00|111419.4|111369.4|111419.4|111369.4|111419.4|111369.4|111419.4|111369.4|1
1735873030000|2025-01-03 02:57:10|111419.2|111369.2|111410.5|111360.5|111419.2|111369.2|111409.8|111359.8|6
1735873040000|2025-01-03 02:57:20|111410.4|111360.4|111411.6|111361.6|111412|111362|111410.4|111360.4|7
1735873050000|2025-01-03 02:57:30|111412.6|111362.6|111414|111364|111415.1|111365.1|111409.3|111359.3|10
1735873060000|2025-01-03 02:57:40|111411.5|111361.5|111423.9|111373.9|111426.2|111376.2|111411.5|111361.5|10
1735873070000|2025-01-03 02:57:50|111423.6|111373.6|111422.8|111372.8|111423.6|111373.6|111422.2|111372.2|6
1735873080000|2025-01-03 02:58:00|111423.5|111373.5|111422.9|111372.9|111424|111374|111422.9|111372.9|9
1735873090000|2025-01-03 02:58:10|111422.5|111372.5|111422.7|111372.7|111422.7|111372.7|111422.5|111372.5|2
1735873100000|2025-01-03 02:58:20|111422.8|111372.8|111420.1|111370.1|111422.9|111372.9|111420.1|111370.1|8
1735873110000|2025-01-03 02:58:30|111422.4|111372.4|111423.7|111373.7|111423.7|111373.7|111421.2|111371.2|5
1735873120000|2025-01-03 02:58:40|111423.4|111373.4|111420.4|111370.4|111423.4|111373.4|111420.4|111370.4|5
1735873130000|2025-01-03 02:58:50|111420.5|111370.5|111420.5|111370.5|111420.5|111370.5|111420.5|111370.5|1
1735873140000|2025-01-03 02:59:00|111419.5|111369.5|111420.6|111370.6|111421.3|111371.3|111419.5|111369.5|5
1735873150000|2025-01-03 02:59:10|111420.7|111370.7|111420.2|111370.2|111420.7|111370.7|111420.2|111370.2|4
1735873160000|2025-01-03 02:59:20|111420.3|111370.3|111419.6|111369.6|111421.1|111371.1|111419.6|111369.6|9
1735873170000|2025-01-03 02:59:30|111420.3|111370.3|111420.6|111370.6|111421.1|111371.1|111419.9|111369.9|16
1735873180000|2025-01-03 02:59:40|111420.7|111370.7|111420.8|111370.8|111420.9|111370.9|111419.6|111369.6|5
1735873190000|2025-01-03 02:59:50|111422|111372|111421.3|111371.3|111422|111372|111420.2|111370.2|7
1735873200000|2025-01-03 03:00:00|111419.6|111369.6|111417.4|111367.4|111423.3|111373.3|111414.8|111364.8|20
1735873210000|2025-01-03 03:00:10|111417.5|111367.5|111415.4|111365.4|111421.7|111371.7|111415.4|111365.4|12
1735873220000|2025-01-03 03:00:20|111419.4|111369.4|111415.6|111365.6|111420.3|111370.3|111415.6|111365.6|6
1735873230000|2025-01-03 03:00:30|111419.3|111369.3|111420.3|111370.3|111420.3|111370.3|111416.3|111366.3|7
1735873240000|2025-01-03 03:00:40|111415.6|111365.6|111420.8|111370.8|111422.5|111372.5|111411.5|111361.5|10
1735873250000|2025-01-03 03:00:50|111421|111371|111421.1|111371.1|111421.1|111371.1|111421|111371|2
1735873260000|2025-01-03 03:01:00|111421.2|111371.2|111421.9|111371.9|111423|111373|111419.6|111369.6|5
1735873270000|2025-01-03 03:01:10|111422|111372|111425.3|111375.3|111428.5|111378.5|111422|111372|24
1735873280000|2025-01-03 03:01:20|111424.1|111374.1|111432.9|111382.9|111434.1|111384.1|111424.1|111374.1|17
1735873290000|2025-01-03 03:01:30|111432.2|111382.2|111431.9|111381.9|111432.2|111382.2|111431.9|111381.9|3
1735873300000|2025-01-03 03:01:40|111429.2|111379.2|111427|111377|111429.2|111379.2|111425.8|111375.8|5
1735873310000|2025-01-03 03:01:50|111425.2|111375.2|111425.1|111375.1|111425.2|111375.2|111425|111375|4
1735873320000|2025-01-03 03:02:00|111424.3|111374.3|111429.6|111379.6|111430.3|111380.3|111420.8|111370.8|10
1735873330000|2025-01-03 03:02:10|111429.8|111379.8|111429.9|111379.9|111429.9|111379.9|111429.8|111379.8|2
1735873340000|2025-01-03 03:02:20|111431.1|111381.1|111433.4|111383.4|111438.6|111388.6|111431.1|111381.1|9
1735873350000|2025-01-03 03:02:30|111433.5|111383.5|111431.6|111381.6|111434.5|111384.5|111431.6|111381.6|6
1735873360000|2025-01-03 03:02:40|111435.9|111385.9|111432.6|111382.6|111435.9|111385.9|111432.6|111382.6|4
1735873370000|2025-01-03 03:02:50|111432.7|111382.7|111428.8|111378.8|111432.7|111382.7|111428.8|111378.8|3
1735873380000|2025-01-03 03:03:00|111427.5|111377.5|111422|111372|111428.2|111378.2|111421.5|111371.5|11
1735873390000|2025-01-03 03:03:10|111421.9|111371.9|111423.7|111373.7|111423.7|111373.7|111421.6|111371.6|3
1735873400000|2025-01-03 03:03:20|111422.7|111372.7|111423.4|111373.4|111424.3|111374.3|111422.7|111372.7|3
1735873410000|2025-01-03 03:03:30|111424.7|111374.7|111417.7|111367.7|111424.7|111374.7|111416.5|111366.5|7
1735873420000|2025-01-03 03:03:40|111422.7|111372.7|111422.2|111372.2|111422.7|111372.7|111422.2|111372.2|2
1735873440000|2025-01-03 03:04:00|111421.5|111371.5|111423.3|111373.3|111424.1|111374.1|111418.7|111368.7|18
1735873460000|2025-01-03 03:04:20|111425.3|111375.3|111432|111382|111436.7|111386.7|111425.3|111375.3|8
1735873470000|2025-01-03 03:04:30|111426.7|111376.7|111424.7|111374.7|111426.7|111376.7|111424.7|111374.7|2
1735873490000|2025-01-03 03:04:50|111417.2|111367.2|111425.7|111375.7|111425.7|111375.7|111417.2|111367.2|2
1735873500000|2025-01-03 03:05:00|111425|111375|111421.5|111371.5|111425|111375|111421.5|111371.5|3
1735873510000|2025-01-03 03:05:10|111422.5|111372.5|111423.3|111373.3|111424.2|111374.2|111421.2|111371.2|5
1735873530000|2025-01-03 03:05:30|111416.3|111366.3|111423.3|111373.3|111427.3|111377.3|111416.3|111366.3|4
1735873540000|2025-01-03 03:05:40|111422.5|111372.5|111422.5|111372.5|111422.5|111372.5|111422.5|111372.5|1
1735873560000|2025-01-03 03:06:00|111423.2|111373.2|111423.2|111373.2|111423.2|111373.2|111423.2|111373.2|1
1735873570000|2025-01-03 03:06:10|111416.7|111366.7|111423.2|111373.2|111423.2|111373.2|111416.7|111366.7|2
1735873580000|2025-01-03 03:06:20|111414.7|111364.7|111421.7|111371.7|111423.2|111373.2|111414.7|111364.7|5
1735873590000|2025-01-03 03:06:30|111421|111371|111421.5|111371.5|111421.5|111371.5|111421|111371|2
1735873600000|2025-01-03 03:06:40|111426.2|111376.2|111423.9|111373.9|111426.2|111376.2|111421.2|111371.2|4
1735873620000|2025-01-03 03:07:00|111423.5|111373.5|111421|111371|111423.5|111373.5|111419|111369|4
1735873630000|2025-01-03 03:07:10|111422|111372|111422.5|111372.5|111428.5|111378.5|111421.5|111371.5|4
1735873640000|2025-01-03 03:07:20|111423.2|111373.2|111423.2|111373.2|111423.2|111373.2|111423.2|111373.2|1
1735873650000|2025-01-03 03:07:30|111427.2|111377.2|111423.2|111373.2|111427.2|111377.2|111421|111371|5
1735873680000|2025-01-03 03:08:00|111421.8|111371.8|111422.7|111372.7|111422.7|111372.7|111421.8|111371.8|2
1735873690000|2025-01-03 03:08:10|111427.3|111377.3|111422.3|111372.3|111427.3|111377.3|111420.8|111370.8|4
1735873710000|2025-01-03 03:08:30|111421.4|111371.4|111417|111367|111423|111373|111413.6|111363.6|17
1735873720000|2025-01-03 03:08:40|111422|111372|111422.7|111372.7|111422.7|111372.7|111417.5|111367.5|4
1735873730000|2025-01-03 03:08:50|111415.9|111365.9|111422.7|111372.7|111422.7|111372.7|111415.9|111365.9|5
1735873740000|2025-01-03 03:09:00|111420.7|111370.7|111422.8|111372.8|111422.8|111372.8|111420.7|111370.7|3
1735873760000|2025-01-03 03:09:20|111423.5|111373.5|111423.5|111373.5|111423.5|111373.5|111423.5|111373.5|1
1735873770000|2025-01-03 03:09:30|111423|111373|111426.4|111376.4|111426.4|111376.4|111423|111373|3
1735873780000|2025-01-03 03:09:40|111434.7|111384.7|111434.7|111384.7|111440.3|111390.3|111432.2|111382.2|20
1735873790000|2025-01-03 03:09:50|111434.5|111384.5|111434.9|111384.9|111436|111386|111434.5|111384.5|3
1735873810000|2025-01-03 03:10:10|111432.4|111382.4|111431.8|111381.8|111436.2|111386.2|111426.9|111376.9|20
1735873820000|2025-01-03 03:10:20|111429.3|111379.3|111438.3|111388.3|111438.3|111388.3|111427.9|111377.9|3
1735873830000|2025-01-03 03:10:30|111440.8|111390.8|111432.7|111382.7|111440.8|111390.8|111430.5|111380.5|11
1735873840000|2025-01-03 03:10:40|111436.7|111386.7|111436.3|111386.3|111439.4|111389.4|111433.2|111383.2|7
1735873860000|2025-01-03 03:11:00|111432.3|111382.3|111439.7|111389.7|111440.7|111390.7|111432|111382|16
1735873870000|2025-01-03 03:11:10|111437.7|111387.7|111437|111387|111443.3|111393.3|111433|111383|12
1735873880000|2025-01-03 03:11:20|111435.6|111385.6|111436.1|111386.1|111444.3|111394.3|111435.6|111385.6|6
1735873890000|2025-01-03 03:11:30|111436.8|111386.8|111436.8|111386.8|111436.8|111386.8|111436.8|111386.8|1
1735873910000|2025-01-03 03:11:50|111437|111387|111436.2|111386.2|111437.1|111387.1|111432.2|111382.2|6
1735873920000|2025-01-03 03:12:00|111435.9|111385.9|111424|111374|111435.9|111385.9|111424|111374|3
1735873940000|2025-01-03 03:12:20|111426|111376|111424.1|111374.1|111426|111376|111424.1|111374.1|3
1735873950000|2025-01-03 03:12:30|111423.4|111373.4|111425.1|111375.1|111425.6|111375.6|111418.6|111368.6|6
1735873960000|2025-01-03 03:12:40|111427.1|111377.1|111425.5|111375.5|111427.1|111377.1|111423.7|111373.7|3
1735873970000|2025-01-03 03:12:50|111425|111375|111424.9|111374.9|111425|111375|111424.9|111374.9|2
1735873980000|2025-01-03 03:13:00|111427.3|111377.3|111427.3|111377.3|111427.3|111377.3|111427.3|111377.3|1
1735873990000|2025-01-03 03:13:10|111426.5|111376.5|111424.9|111374.9|111426.5|111376.5|111419.6|111369.6|5
1735874000000|2025-01-03 03:13:20|111424.5|111374.5|111426.7|111376.7|111426.7|111376.7|111422.2|111372.2|7
1735874010000|2025-01-03 03:13:30|111423.7|111373.7|111425|111375|111426.2|111376.2|111423.7|111373.7|11
1735874020000|2025-01-03 03:13:40|111424.7|111374.7|111424.9|111374.9|111424.9|111374.9|111424.7|111374.7|2
1735874030000|2025-01-03 03:13:50|111424.1|111374.1|111422.2|111372.2|111424.1|111374.1|111415.2|111365.2|4
1735874040000|2025-01-03 03:14:00|111422|111372|111422.4|111372.4|111422.4|111372.4|111415|111365|6
1735874050000|2025-01-03 03:14:10|111416.4|111366.4|111423.5|111373.5|111427.1|111377.1|111412.6|111362.6|8
1735874080000|2025-01-03 03:14:40|111423|111373|111423|111373|111423|111373|111423|111373|1
1735874100000|2025-01-03 03:15:00|111422.6|111372.6|111424.1|111374.1|111426.4|111376.4|111419.9|111369.9|11
1735874110000|2025-01-03 03:15:10|111423.2|111373.2|111423.2|111373.2|111423.2|111373.2|111423.2|111373.2|1
1735874130000|2025-01-03 03:15:30|111425.9|111375.9|111437.8|111387.8|111442.4|111392.4|111425.9|111375.9|17
1735874140000|2025-01-03 03:15:40|111440.7|111390.7|111432.3|111382.3|111440.7|111390.7|111432.3|111382.3|10
1735874150000|2025-01-03 03:15:50|111439.3|111389.3|111440.1|111390.1|111440.1|111390.1|111439.3|111389.3|3
1735874160000|2025-01-03 03:16:00|111437.7|111387.7|111438|111388|111440.5|111390.5|111437.3|111387.3|6
1735874170000|2025-01-03 03:16:10|111438.6|111388.6|111437|111387|111438.6|111388.6|111432|111382|6
1735874180000|2025-01-03 03:16:20|111440.1|111390.1|111438.5|111388.5|111441.5|111391.5|111438.5|111388.5|4
1735874190000|2025-01-03 03:16:30|111439|111389|111439|111389|111439|111389|111439|111389|1
1735874200000|2025-01-03 03:16:40|111440|111390|111438|111388|111440|111390|111438|111388|2
1735874210000|2025-01-03 03:16:50|111437.8|111387.8|111442.8|111392.8|111442.8|111392.8|111437.8|111387.8|2
1735874220000|2025-01-03 03:17:00|111438.8|111388.8|111438.2|111388.2|111441.6|111391.6|111435.3|111385.3|14
1735874230000|2025-01-03 03:17:10|111438.9|111388.9|111438.3|111388.3|111439.9|111389.9|111436|111386|6
1735874240000|2025-01-03 03:17:20|111437|111387|111437.8|111387.8|111437.8|111387.8|111434|111384|6
1735874250000|2025-01-03 03:17:30|111437.7|111387.7|111437.7|111387.7|111437.7|111387.7|111437.7|111387.7|1
1735874260000|2025-01-03 03:17:40|111433.2|111383.2|111433.2|111383.2|111433.2|111383.2|111433.2|111383.2|1
1735874270000|2025-01-03 03:17:50|111437.7|111387.7|111437.7|111387.7|111437.7|111387.7|111437.7|111387.7|1
1735874280000|2025-01-03 03:18:00|111438.5|111388.5|111436|111386|111438.5|111388.5|111433|111383|7
1735874290000|2025-01-03 03:18:10|111439|111389|111439|111389|111439|111389|111439|111389|1
1735874300000|2025-01-03 03:18:20|111438|111388|111435.9|111385.9|111441|111391|111434.6|111384.6|14
1735874310000|2025-01-03 03:18:30|111438.8|111388.8|111440.7|111390.7|111443.1|111393.1|111436.6|111386.6|13
1735874320000|2025-01-03 03:18:40|111441.4|111391.4|111440.9|111390.9|111441.6|111391.6|111438.6|111388.6|6
1735874330000|2025-01-03 03:18:50|111439.9|111389.9|111442.7|111392.7|111443.6|111393.6|111438.8|111388.8|6
1735874340000|2025-01-03 03:19:00|111438.2|111388.2|111425|111375|111438.2|111388.2|111423.8|111373.8|7
1735874350000|2025-01-03 03:19:10|111424.1|111374.1|111420.8|111370.8|111425.4|111375.4|111418.1|111368.1|19
1735874360000|2025-01-03 03:19:20|111422.7|111372.7|111421.8|111371.8|111422.7|111372.7|111420.1|111370.1|13
1735874370000|2025-01-03 03:19:30|111422.6|111372.6|111421.9|111371.9|111425.9|111375.9|111421.6|111371.6|6
1735874400000|2025-01-03 03:20:00|111421.5|111371.5|111421.5|111371.5|111421.5|111371.5|111421.5|111371.5|1
1735874410000|2025-01-03 03:20:10|111424|111374|111424.2|111374.2|111426.3|111376.3|111422.2|111372.2|10
1735874430000|2025-01-03 03:20:30|111422.2|111372.2|111425.1|111375.1|111425.1|111375.1|111422.2|111372.2|2
1735874440000|2025-01-03 03:20:40|111424.1|111374.1|111441.7|111391.7|111443.3|111393.3|111424.1|111374.1|13
1735874450000|2025-01-03 03:20:50|111440.9|111390.9|111439.6|111389.6|111440.9|111390.9|111439.6|111389.6|2
1735874460000|2025-01-03 03:21:00|111440.2|111390.2|111440.2|111390.2|111440.2|111390.2|111440.2|111390.2|1
1735874470000|2025-01-03 03:21:10|111439.6|111389.6|111440.9|111390.9|111442.7|111392.7|111437.8|111387.8|7
1735874480000|2025-01-03 03:21:20|111436.9|111386.9|111440.9|111390.9|111440.9|111390.9|111436.9|111386.9|2
1735874500000|2025-01-03 03:21:40|111440.5|111390.5|111440.5|111390.5|111440.5|111390.5|111440.5|111390.5|1
1735874530000|2025-01-03 03:22:10|111440.7|111390.7|111440.5|111390.5|111443.5|111393.5|111439.7|111389.7|8
1735874540000|2025-01-03 03:22:20|111441.1|111391.1|111440.1|111390.1|111441.1|111391.1|111440.1|111390.1|2
1735874560000|2025-01-03 03:22:40|111438.7|111388.7|111440.5|111390.5|111440.5|111390.5|111437.7|111387.7|5
1735874570000|2025-01-03 03:22:50|111443.5|111393.5|111441.8|111391.8|111443.5|111393.5|111441.8|111391.8|3
1735874580000|2025-01-03 03:23:00|111441|111391|111441.7|111391.7|111443.2|111393.2|111441|111391|7
1735874610000|2025-01-03 03:23:30|111442.4|111392.4|111441.4|111391.4|111442.5|111392.5|111440.6|111390.6|7
1735874640000|2025-01-03 03:24:00|111439|111389|111440.7|111390.7|111442|111392|111439|111389|3
1735874650000|2025-01-03 03:24:10|111441.5|111391.5|111440.8|111390.8|111441.5|111391.5|111436.6|111386.6|10
1735874660000|2025-01-03 03:24:20|111437.8|111387.8|111423.3|111373.3|111440.8|111390.8|111423.3|111373.3|17
1735874670000|2025-01-03 03:24:30|111423.2|111373.2|111424.4|111374.4|111424.4|111374.4|111417.2|111367.2|3
1735874680000|2025-01-03 03:24:40|111423|111373|111424.4|111374.4|111424.4|111374.4|111422.5|111372.5|5
1735874690000|2025-01-03 03:24:50|111423.3|111373.3|111423.1|111373.1|111424.5|111374.5|111422.1|111372.1|8
1735874700000|2025-01-03 03:25:00|111421.1|111371.1|111423.4|111373.4|111424.2|111374.2|111421.1|111371.1|5
1735874710000|2025-01-03 03:25:10|111424.3|111374.3|111424.3|111374.3|111424.3|111374.3|111424.3|111374.3|1
1735874730000|2025-01-03 03:25:30|111422.9|111372.9|111423.3|111373.3|111423.3|111373.3|111422.9|111372.9|2
1735874740000|2025-01-03 03:25:40|111419.6|111369.6|111420.9|111370.9|111422.4|111372.4|111419.6|111369.6|4
1735874750000|2025-01-03 03:25:50|111421.5|111371.5|111424|111374|111424.1|111374.1|111421.5|111371.5|4
1735874760000|2025-01-03 03:26:00|111425|111375|111424.5|111374.5|111425|111375|111423.5|111373.5|3
1735874780000|2025-01-03 03:26:20|111416.5|111366.5|111421.5|111371.5|111424.1|111374.1|111416.5|111366.5|7
1735874790000|2025-01-03 03:26:30|111416.8|111366.8|111413.5|111363.5|111423.3|111373.3|111413.5|111363.5|16
1735874800000|2025-01-03 03:26:40|111420.2|111370.2|111415.3|111365.3|111423.4|111373.4|111415.3|111365.3|9
1735874820000|2025-01-03 03:27:00|111418.6|111368.6|111419.9|111369.9|111421|111371|111414.1|111364.1|6
1735874830000|2025-01-03 03:27:10|111421.4|111371.4|111423.2|111373.2|111424.2|111374.2|111419.8|111369.8|6
1735874840000|2025-01-03 03:27:20|111426.9|111376.9|111422.9|111372.9|111426.9|111376.9|111422.9|111372.9|2
1735874850000|2025-01-03 03:27:30|111421.6|111371.6|111437.1|111387.1|111438.4|111388.4|111419.6|111369.6|12
1735874860000|2025-01-03 03:27:40|111440.2|111390.2|111435.7|111385.7|111440.2|111390.2|111432.1|111382.1|16
1735874870000|2025-01-03 03:27:50|111432.2|111382.2|111434.2|111384.2|111439.6|111389.6|111430.9|111380.9|11
1735874880000|2025-01-03 03:28:00|111435.2|111385.2|111419|111369|111436.2|111386.2|111416.8|111366.8|19
1735874890000|2025-01-03 03:28:10|111417|111367|111419|111369|111420|111370|111416.7|111366.7|4
1735874900000|2025-01-03 03:28:20|111421|111371|111419.4|111369.4|111421|111371|111419.4|111369.4|2
1735874910000|2025-01-03 03:28:30|111420.7|111370.7|111420|111370|111421.4|111371.4|111420|111370|3
1735874920000|2025-01-03 03:28:40|111421.5|111371.5|111416.3|111366.3|111422.3|111372.3|111415.6|111365.6|24
1735874930000|2025-01-03 03:28:50|111420.3|111370.3|111411.7|111361.7|111420.3|111370.3|111410.7|111360.7|17
1735874940000|2025-01-03 03:29:00|111414.3|111364.3|111419.1|111369.1|111419.1|111369.1|111409.5|111359.5|25
1735874950000|2025-01-03 03:29:10|111422.1|111372.1|111428.6|111378.6|111430.6|111380.6|111418.3|111368.3|14
1735874960000|2025-01-03 03:29:20|111431.6|111381.6|111427.8|111377.8|111435.8|111385.8|111427.8|111377.8|22
1735874970000|2025-01-03 03:29:30|111424.8|111374.8|111421.7|111371.7|111429.5|111379.5|111421.7|111371.7|30
1735874980000|2025-01-03 03:29:40|111423.5|111373.5|111423|111373|111424.2|111374.2|111421.7|111371.7|25
1735875000000|2025-01-03 03:30:00|111424.1|111374.1|111422.5|111372.5|111424.1|111374.1|111415.1|111365.1|7
1735875010000|2025-01-03 03:30:10|111422.8|111372.8|111428|111378|111428.5|111378.5|111422.8|111372.8|7
1735875020000|2025-01-03 03:30:20|111428.6|111378.6|111428.6|111378.6|111428.6|111378.6|111428.6|111378.6|1
1735875030000|2025-01-03 03:30:30|111426.6|111376.6|111426.6|111376.6|111426.6|111376.6|111426.6|111376.6|1
1735875040000|2025-01-03 03:30:40|111424.6|111374.6|111424.2|111374.2|111424.6|111374.6|111423.5|111373.5|7
1735875060000|2025-01-03 03:31:00|111425.2|111375.2|111438.1|111388.1|111438.5|111388.5|111425.2|111375.2|9
1735875070000|2025-01-03 03:31:10|111434.6|111384.6|111437.1|111387.1|111437.6|111387.6|111434.6|111384.6|4
1735875080000|2025-01-03 03:31:20|111433.6|111383.6|111438.7|111388.7|111441.3|111391.3|111433.6|111383.6|3
1735875090000|2025-01-03 03:31:30|111437.2|111387.2|111435.9|111385.9|111443.2|111393.2|111432.3|111382.3|21
1735875100000|2025-01-03 03:31:40|111429.9|111379.9|111435.4|111385.4|111435.4|111385.4|111429.9|111379.9|2
1735875110000|2025-01-03 03:31:50|111438.4|111388.4|111433.3|111383.3|111438.4|111388.4|111433.3|111383.3|9
1735875120000|2025-01-03 03:32:00|111438|111388|111440.5|111390.5|111440.5|111390.5|111437.6|111387.6|7
1735875130000|2025-01-03 03:32:10|111438.5|111388.5|111446.4|111396.4|111446.4|111396.4|111434.3|111384.3|9
1735875140000|2025-01-03 03:32:20|111441.8|111391.8|111441|111391|111443.9|111393.9|111439.6|111389.6|23
1735875150000|2025-01-03 03:32:30|111441.1|111391.1|111441|111391|111441.1|111391.1|111441|111391|2
1735875160000|2025-01-03 03:32:40|111441.1|111391.1|111441.1|111391.1|111441.1|111391.1|111441.1|111391.1|1
1735875170000|2025-01-03 03:32:50|111440.9|111390.9|111439.9|111389.9|111441.9|111391.9|111439.9|111389.9|5
1735875180000|2025-01-03 03:33:00|111442.4|111392.4|111439.1|111389.1|111442.4|111392.4|111439.1|111389.1|4
1735875190000|2025-01-03 03:33:10|111437.6|111387.6|111437.5|111387.5|111437.6|111387.6|111437.5|111387.5|2
1735875200000|2025-01-03 03:33:20|111436.9|111386.9|111436.2|111386.2|111436.9|111386.9|111436.2|111386.2|3
1735875210000|2025-01-03 03:33:30|111436.3|111386.3|111440.5|111390.5|111440.5|111390.5|111436.3|111386.3|2
1735875230000|2025-01-03 03:33:50|111439|111389|111442.2|111392.2|111442.2|111392.2|111439|111389|5
1735875250000|2025-01-03 03:34:10|111441.5|111391.5|111444.9|111394.9|111444.9|111394.9|111440.2|111390.2|8
1735875270000|2025-01-03 03:34:30|111445.2|111395.2|111443.4|111393.4|111447.8|111397.8|111438|111388|15
1735875280000|2025-01-03 03:34:40|111442.6|111392.6|111442.7|111392.7|111442.7|111392.7|111438.3|111388.3|5
1735875290000|2025-01-03 03:34:50|111443.1|111393.1|111443.1|111393.1|111443.1|111393.1|111443.1|111393.1|1
1735875300000|2025-01-03 03:35:00|111444.8|111394.8|111450.6|111400.6|111451.7|111401.7|111439.2|111389.2|13
1735875310000|2025-01-03 03:35:10|111451|111401|111452.8|111402.8|111452.8|111402.8|111451|111401|5
1735875320000|2025-01-03 03:35:20|111447.2|111397.2|111448.4|111398.4|111451.5|111401.5|111447.2|111397.2|6
1735875340000|2025-01-03 03:35:40|111450.2|111400.2|111447.2|111397.2|111450.2|111400.2|111446.6|111396.6|5
1735875350000|2025-01-03 03:35:50|111446.5|111396.5|111449.4|111399.4|111449.4|111399.4|111446.4|111396.4|3
1735875360000|2025-01-03 03:36:00|111449.6|111399.6|111447.2|111397.2|111450.9|111400.9|111447.2|111397.2|6
1735875370000|2025-01-03 03:36:10|111446.2|111396.2|111446|111396|111446.3|111396.3|111446|111396|3
1735875380000|2025-01-03 03:36:20|111446.1|111396.1|111447.1|111397.1|111447.1|111397.1|111446.1|111396.1|4
1735875390000|2025-01-03 03:36:30|111446.1|111396.1|111445.8|111395.8|111446.2|111396.2|111444.1|111394.1|4
1735875400000|2025-01-03 03:36:40|111448.2|111398.2|111446.1|111396.1|111448.2|111398.2|111446.1|111396.1|5
1735875420000|2025-01-03 03:37:00|111447|111397|111449.7|111399.7|111450.7|111400.7|111446.5|111396.5|5
1735875430000|2025-01-03 03:37:10|111449|111399|111444|111394|111449|111399|111443.9|111393.9|5
1735875440000|2025-01-03 03:37:20|111445.6|111395.6|111446|111396|111447|111397|111443.9|111393.9|7
1735875450000|2025-01-03 03:37:30|111443.8|111393.8|111444.6|111394.6|111444.6|111394.6|111443.8|111393.8|2
1735875460000|2025-01-03 03:37:40|111444.7|111394.7|111445.8|111395.8|111445.8|111395.8|111441.8|111391.8|4
1735875470000|2025-01-03 03:37:50|111445.5|111395.5|111445.5|111395.5|111445.5|111395.5|111445.5|111395.5|1
1735875480000|2025-01-03 03:38:00|111446.1|111396.1|111447.5|111397.5|111447.5|111397.5|111445.7|111395.7|3
1735875510000|2025-01-03 03:38:30|111445.6|111395.6|111445.8|111395.8|111445.8|111395.8|111445.6|111395.6|2
1735875520000|2025-01-03 03:38:40|111445.9|111395.9|111446|111396|111446|111396|111445.4|111395.4|4
1735875530000|2025-01-03 03:38:50|111445.9|111395.9|111445.4|111395.4|111445.9|111395.9|111445.4|111395.4|2
1735875540000|2025-01-03 03:39:00|111447.5|111397.5|111447.5|111397.5|111447.5|111397.5|111447.5|111397.5|1
1735875550000|2025-01-03 03:39:10|111443.3|111393.3|111443.4|111393.4|111443.4|111393.4|111443.3|111393.3|2
1735875560000|2025-01-03 03:39:20|111443.2|111393.2|111442.6|111392.6|111443.4|111393.4|111442.6|111392.6|4
1735875570000|2025-01-03 03:39:30|111442.7|111392.7|111445|111395|111445|111395|111441.9|111391.9|5
1735875580000|2025-01-03 03:39:40|111444.9|111394.9|111444.9|111394.9|111445|111395|111444.9|111394.9|3
1735875590000|2025-01-03 03:39:50|111444.5|111394.5|111442.6|111392.6|111444.5|111394.5|111441.2|111391.2|7
1735875600000|2025-01-03 03:40:00|111444.2|111394.2|111444|111394|111444.5|111394.5|111444|111394|3
1735875610000|2025-01-03 03:40:10|111445|111395|111446.2|111396.2|111446.2|111396.2|111442.4|111392.4|6
1735875640000|2025-01-03 03:40:40|111446|111396|111446.5|111396.5|111447.5|111397.5|111446|111396|3
1735875660000|2025-01-03 03:41:00|111446.9|111396.9|111446.5|111396.5|111446.9|111396.9|111446.5|111396.5|2
1735875670000|2025-01-03 03:41:10|111446.9|111396.9|111446.9|111396.9|111446.9|111396.9|111446.9|111396.9|1
1735875690000|2025-01-03 03:41:30|111447.7|111397.7|111447.7|111397.7|111447.7|111397.7|111447.7|111397.7|1
1735875700000|2025-01-03 03:41:40|111446.5|111396.5|111446.5|111396.5|111446.5|111396.5|111446.5|111396.5|1
1735875720000|2025-01-03 03:42:00|111447.5|111397.5|111447.9|111397.9|111448.1|111398.1|111445.6|111395.6|6
1735875730000|2025-01-03 03:42:10|111447.5|111397.5|111445.9|111395.9|111447.5|111397.5|111445.9|111395.9|2
1735875740000|2025-01-03 03:42:20|111442.8|111392.8|111442.8|111392.8|111445|111395|111442.8|111392.8|3
1735875750000|2025-01-03 03:42:30|111446|111396|111446|111396|111446|111396|111446|111396|1
1735875760000|2025-01-03 03:42:40|111447|111397|111445.4|111395.4|111447|111397|111442.2|111392.2|6
1735875780000|2025-01-03 03:43:00|111442.2|111392.2|111441.5|111391.5|111442.2|111392.2|111441.5|111391.5|2
1735875790000|2025-01-03 03:43:10|111444|111394|111444|111394|111444|111394|111444|111394|1
1735875810000|2025-01-03 03:43:30|111441.6|111391.6|111441.6|111391.6|111441.6|111391.6|111441.6|111391.6|1
1735875830000|2025-01-03 03:43:50|111440.2|111390.2|111441.6|111391.6|111441.6|111391.6|111440.2|111390.2|2
1735875840000|2025-01-03 03:44:00|111436.9|111386.9|111442|111392|111442|111392|111436.9|111386.9|3
1735875850000|2025-01-03 03:44:10|111444|111394|111443|111393|111448.5|111398.5|111442|111392|5
1735875870000|2025-01-03 03:44:30|111443.6|111393.6|111443.6|111393.6|111443.6|111393.6|111443.6|111393.6|1
1735875900000|2025-01-03 03:45:00|111443|111393|111443.2|111393.2|111443.6|111393.6|111436|111386|9
1735875940000|2025-01-03 03:45:40|111443|111393|111445.9|111395.9|111447.7|111397.7|111441.3|111391.3|7
1735875950000|2025-01-03 03:45:50|111446.6|111396.6|111448.5|111398.5|111448.5|111398.5|111446.3|111396.3|6
1735875960000|2025-01-03 03:46:00|111448.4|111398.4|111448.4|111398.4|111448.4|111398.4|111448.4|111398.4|1
1735875970000|2025-01-03 03:46:10|111449.9|111399.9|111457.7|111407.7|111459.2|111409.2|111449.9|111399.9|7
1735875980000|2025-01-03 03:46:20|111457.5|111407.5|111454.5|111404.5|111459.8|111409.8|111453.8|111403.8|15
1735875990000|2025-01-03 03:46:30|111454|111404|111454.5|111404.5|111454.5|111404.5|111454|111404|2
1735876000000|2025-01-03 03:46:40|111455.5|111405.5|111459.1|111409.1|111459.1|111409.1|111454.7|111404.7|10
1735876010000|2025-01-03 03:46:50|111461.1|111411.1|111457.3|111407.3|111461.1|111411.1|111457.3|111407.3|4
1735876020000|2025-01-03 03:47:00|111457.2|111407.2|111456.1|111406.1|111457.2|111407.2|111454.4|111404.4|6
1735876030000|2025-01-03 03:47:10|111455.7|111405.7|111455.7|111405.7|111455.7|111405.7|111455.7|111405.7|1
1735876040000|2025-01-03 03:47:20|111455.6|111405.6|111455|111405|111456|111406|111454.1|111404.1|7
1735876050000|2025-01-03 03:47:30|111455.7|111405.7|111458.5|111408.5|111458.5|111408.5|111454.2|111404.2|6
1735876080000|2025-01-03 03:48:00|111456.1|111406.1|111459.4|111409.4|111459.7|111409.7|111456.1|111406.1|6
1735876090000|2025-01-03 03:48:10|111458.9|111408.9|111457.8|111407.8|111459.3|111409.3|111457.8|111407.8|6
1735876100000|2025-01-03 03:48:20|111458.3|111408.3|111458.1|111408.1|111458.3|111408.3|111457.4|111407.4|6
1735876120000|2025-01-03 03:48:40|111458.8|111408.8|111459.4|111409.4|111460.1|111410.1|111458.8|111408.8|3
1735876130000|2025-01-03 03:48:50|111462.5|111412.5|111462.6|111412.6|111464.6|111414.6|111460|111410|13
1735876150000|2025-01-03 03:49:10|111464.2|111414.2|111457.6|111407.6|111464.2|111414.2|111457.6|111407.6|8
1735876160000|2025-01-03 03:49:20|111459.2|111409.2|111460.4|111410.4|111460.7|111410.7|111459.2|111409.2|6
1735876170000|2025-01-03 03:49:30|111457.4|111407.4|111457.8|111407.8|111458|111408|111449|111399|15
1735876180000|2025-01-03 03:49:40|111459.5|111409.5|111460.1|111410.1|111460.2|111410.2|111458.5|111408.5|4
1735876200000|2025-01-03 03:50:00|111458.6|111408.6|111458|111408|111461|111411|111455.7|111405.7|11
1735876220000|2025-01-03 03:50:20|111457.7|111407.7|111457.4|111407.4|111458.8|111408.8|111450.4|111400.4|7
1735876230000|2025-01-03 03:50:30|111458.1|111408.1|111458.1|111408.1|111458.1|111408.1|111458.1|111408.1|1
1735876240000|2025-01-03 03:50:40|111456.9|111406.9|111458.6|111408.6|111458.6|111408.6|111455.3|111405.3|4
1735876250000|2025-01-03 03:50:50|111459.3|111409.3|111459.3|111409.3|111459.3|111409.3|111459.3|111409.3|1
1735876260000|2025-01-03 03:51:00|111457.6|111407.6|111463.5|111413.5|111464.5|111414.5|111457.6|111407.6|4
1735876270000|2025-01-03 03:51:10|111463.9|111413.9|111464.4|111414.4|111464.4|111414.4|111462.4|111412.4|3
1735876280000|2025-01-03 03:51:20|111460.1|111410.1|111456.3|111406.3|111463.7|111413.7|111455|111405|11
1735876290000|2025-01-03 03:51:30|111456.4|111406.4|111456.5|111406.5|111460.1|111410.1|111456|111406|10
1735876300000|2025-01-03 03:51:40|111456.8|111406.8|111456.8|111406.8|111456.8|111406.8|111456.8|111406.8|1
1735876310000|2025-01-03 03:51:50|111457|111407|111458.1|111408.1|111458.1|111408.1|111457|111407|2
1735876320000|2025-01-03 03:52:00|111458.2|111408.2|111455.1|111405.1|111458.2|111408.2|111455.1|111405.1|3
1735876330000|2025-01-03 03:52:10|111454.8|111404.8|111455.8|111405.8|111455.8|111405.8|111454.8|111404.8|2
1735876340000|2025-01-03 03:52:20|111457.2|111407.2|111456.2|111406.2|111460.1|111410.1|111454.7|111404.7|9
1735876360000|2025-01-03 03:52:40|111466.3|111416.3|111462.7|111412.7|111466.3|111416.3|111462.7|111412.7|13
1735876370000|2025-01-03 03:52:50|111462.8|111412.8|111457.6|111407.6|111462.8|111412.8|111455.7|111405.7|8
1735876380000|2025-01-03 03:53:00|111457.8|111407.8|111457.7|111407.7|111457.8|111407.8|111457.7|111407.7|2
1735876390000|2025-01-03 03:53:10|111457|111407|111456.2|111406.2|111459.3|111409.3|111456.2|111406.2|7
1735876400000|2025-01-03 03:53:20|111457.5|111407.5|111457.7|111407.7|111459|111409|111456|111406|7
1735876410000|2025-01-03 03:53:30|111459.3|111409.3|111456|111406|111459.3|111409.3|111456|111406|4
1735876430000|2025-01-03 03:53:50|111456.1|111406.1|111455.8|111405.8|111459.5|111409.5|111455.8|111405.8|5
1735876450000|2025-01-03 03:54:10|111455.9|111405.9|111455.8|111405.8|111455.9|111405.9|111455.8|111405.8|2
1735876460000|2025-01-03 03:54:20|111455.9|111405.9|111458|111408|111458|111408|111455.9|111405.9|2
1735876480000|2025-01-03 03:54:40|111456.1|111406.1|111456|111406|111456.1|111406.1|111456|111406|2
1735876490000|2025-01-03 03:54:50|111455.9|111405.9|111455.9|111405.9|111455.9|111405.9|111455.9|111405.9|1
1735876500000|2025-01-03 03:55:00|111457.2|111407.2|111455.9|111405.9|111457.2|111407.2|111455.9|111405.9|3
1735876510000|2025-01-03 03:55:10|111457.4|111407.4|111457.1|111407.1|111457.4|111407.4|111454.8|111404.8|7
1735876520000|2025-01-03 03:55:20|111457.6|111407.6|111456.2|111406.2|111457.6|111407.6|111456.2|111406.2|3
1735876530000|2025-01-03 03:55:30|111458|111408|111459|111409|111459|111409|111458|111408|2
1735876540000|2025-01-03 03:55:40|111460.7|111410.7|111458.6|111408.6|111460.7|111410.7|111457.1|111407.1|8
1735876570000|2025-01-03 03:56:10|111458.4|111408.4|111457|111407|111458.4|111408.4|111456.8|111406.8|3
1735876580000|2025-01-03 03:56:20|111461|111411|111456.1|111406.1|111465|111415|111455.1|111405.1|8
1735876590000|2025-01-03 03:56:30|111465.5|111415.5|111465.7|111415.7|111467.2|111417.2|111464.5|111414.5|4
1735876600000|2025-01-03 03:56:40|111464.2|111414.2|111463.7|111413.7|111464.5|111414.5|111463.2|111413.2|9
1735876610000|2025-01-03 03:56:50|111463.5|111413.5|111463.6|111413.6|111463.6|111413.6|111463.5|111413.5|2
1735876620000|2025-01-03 03:57:00|111465.3|111415.3|111464.2|111414.2|111465.3|111415.3|111464.2|111414.2|3
1735876630000|2025-01-03 03:57:10|111465.5|111415.5|111461.2|111411.2|111466|111416|111456.7|111406.7|16
1735876640000|2025-01-03 03:57:20|111463.2|111413.2|111460.2|111410.2|111464.9|111414.9|111456.2|111406.2|25
1735876650000|2025-01-03 03:57:30|111459.1|111409.1|111459.3|111409.3|111461.9|111411.9|111455.2|111405.2|9
1735876660000|2025-01-03 03:57:40|111461.9|111411.9|111474.3|111424.3|111476|111426|111461.9|111411.9|23
1735876680000|2025-01-03 03:58:00|111472.9|111422.9|111474.3|111424.3|111474.3|111424.3|111472.1|111422.1|8
1735876690000|2025-01-03 03:58:10|111474.2|111424.2|111473.5|111423.5|111474.6|111424.6|111470.2|111420.2|9
1735876700000|2025-01-03 03:58:20|111473.6|111423.6|111472|111422|111473.9|111423.9|111469.1|111419.1|7
1735876710000|2025-01-03 03:58:30|111469.1|111419.1|111453.9|111403.9|111469.1|111419.1|111453.6|111403.6|17
1735876720000|2025-01-03 03:58:40|111452.6|111402.6|111453.5|111403.5|111455.9|111405.9|111452.6|111402.6|28
1735876730000|2025-01-03 03:58:50|111453.4|111403.4|111451.6|111401.6|111453.7|111403.7|111450.8|111400.8|8
1735876740000|2025-01-03 03:59:00|111452.5|111402.5|111445.5|111395.5|111454|111404|111443.6|111393.6|16
1735876750000|2025-01-03 03:59:10|111445.4|111395.4|111448.2|111398.2|111448.7|111398.7|111444.9|111394.9|11
1735876760000|2025-01-03 03:59:20|111448.7|111398.7|111449.7|111399.7|111449.7|111399.7|111446.9|111396.9|11
1735876770000|2025-01-03 03:59:30|111448.2|111398.2|111446.4|111396.4|111448.2|111398.2|111446.3|111396.3|6
1735876780000|2025-01-03 03:59:40|111446.6|111396.6|111444.7|111394.7|111446.6|111396.6|111444.5|111394.5|7
1735876790000|2025-01-03 03:59:50|111446|111396|111444.3|111394.3|111446|111396|111444.3|111394.3|11
1735876800000|2025-01-03 04:00:00|111444.6|111394.6|111447.9|111397.9|111448.7|111398.7|111444.2|111394.2|17
1735876810000|2025-01-03 04:00:10|111448.9|111398.9|111445.9|111395.9|111448.9|111398.9|111444.9|111394.9|15
1735876820000|2025-01-03 04:00:20|111443.9|111393.9|111431.7|111381.7|111445.4|111395.4|111431.7|111381.7|26
1735876830000|2025-01-03 04:00:30|111436.2|111386.2|111435.3|111385.3|111436.7|111386.7|111431.2|111381.2|10
1735876840000|2025-01-03 04:00:40|111437.2|111387.2|111436.7|111386.7|111440.6|111390.6|111434.3|111384.3|10
1735876850000|2025-01-03 04:00:50|111440.1|111390.1|111435|111385|111440.1|111390.1|111435|111385|8
1735876860000|2025-01-03 04:01:00|111437.7|111387.7|111436.5|111386.5|111440.8|111390.8|111436.5|111386.5|6
1735876870000|2025-01-03 04:01:10|111437.4|111387.4|111433.5|111383.5|111437.8|111387.8|111432.7|111382.7|19
1735876880000|2025-01-03 04:01:20|111434|111384|111435.7|111385.7|111437.3|111387.3|111433.4|111383.4|8
1735876890000|2025-01-03 04:01:30|111437.3|111387.3|111433.4|111383.4|111437.7|111387.7|111433|111383|12
1735876900000|2025-01-03 04:01:40|111434.4|111384.4|111436.5|111386.5|111437.2|111387.2|111434.4|111384.4|10
1735876910000|2025-01-03 04:01:50|111436.6|111386.6|111437.3|111387.3|111437.3|111387.3|111436.6|111386.6|3
1735876920000|2025-01-03 04:02:00|111438.3|111388.3|111436.7|111386.7|111438.3|111388.3|111436.2|111386.2|14
1735876930000|2025-01-03 04:02:10|111436.6|111386.6|111436|111386|111438|111388|111436|111386|9
1735876940000|2025-01-03 04:02:20|111436.7|111386.7|111440.3|111390.3|111442|111392|111436.3|111386.3|11
1735876950000|2025-01-03 04:02:30|111440.4|111390.4|111440.6|111390.6|111442.8|111392.8|111440.3|111390.3|6
1735876960000|2025-01-03 04:02:40|111439.9|111389.9|111439.9|111389.9|111439.9|111389.9|111439.9|111389.9|1
1735876970000|2025-01-03 04:02:50|111440.2|111390.2|111442|111392|111443.8|111393.8|111440.1|111390.1|16
1735876980000|2025-01-03 04:03:00|111441.9|111391.9|111441.9|111391.9|111443.2|111393.2|111440.4|111390.4|12
1735876990000|2025-01-03 04:03:10|111442|111392|111442|111392|111442|111392|111442|111392|1
1735877000000|2025-01-03 04:03:20|111442.1|111392.1|111442.3|111392.3|111442.8|111392.8|111442.1|111392.1|3
1735877010000|2025-01-03 04:03:30|111441.1|111391.1|111440.2|111390.2|111444.1|111394.1|111440.1|111390.1|8
1735877020000|2025-01-03 04:03:40|111441|111391|111437.7|111387.7|111441|111391|111435.4|111385.4|15
1735877030000|2025-01-03 04:03:50|111438.1|111388.1|111439.3|111389.3|111439.3|111389.3|111438.1|111388.1|7
1735877040000|2025-01-03 04:04:00|111438.1|111388.1|111440.4|111390.4|111440.6|111390.6|111438.1|111388.1|6
1735877060000|2025-01-03 04:04:20|111439.3|111389.3|111439.3|111389.3|111439.3|111389.3|111439.3|111389.3|1
1735877070000|2025-01-03 04:04:30|111439.6|111389.6|111443.4|111393.4|111443.5|111393.5|111439.6|111389.6|5
1735877080000|2025-01-03 04:04:40|111443.3|111393.3|111443.3|111393.3|111443.3|111393.3|111443.3|111393.3|1
1735877090000|2025-01-03 04:04:50|111443.6|111393.6|111445.8|111395.8|111445.8|111395.8|111443.6|111393.6|4
1735877100000|2025-01-03 04:05:00|111446.4|111396.4|111446.5|111396.5|111446.5|111396.5|111446.4|111396.4|2
1735877110000|2025-01-03 04:05:10|111445.2|111395.2|111451.3|111401.3|111451.8|111401.8|111445.2|111395.2|9
1735877120000|2025-01-03 04:05:20|111451.6|111401.6|111453.6|111403.6|111457.5|111407.5|111450.9|111400.9|6
1735877130000|2025-01-03 04:05:30|111453.4|111403.4|111453.3|111403.3|111453.4|111403.4|111453.2|111403.2|3
1735877150000|2025-01-03 04:05:50|111452.7|111402.7|111451.8|111401.8|111452.8|111402.8|111451.8|111401.8|4
1735877160000|2025-01-03 04:06:00|111452.2|111402.2|111453|111403|111453|111403|111452.2|111402.2|3
1735877170000|2025-01-03 04:06:10|111458.9|111408.9|111455.7|111405.7|111459.5|111409.5|111455.3|111405.3|9
1735877180000|2025-01-03 04:06:20|111455.2|111405.2|111455.6|111405.6|111455.6|111405.6|111455|111405|4
1735877190000|2025-01-03 04:06:30|111455.5|111405.5|111461.9|111411.9|111462|111412|111454.8|111404.8|7
1735877200000|2025-01-03 04:06:40|111462.2|111412.2|111462.2|111412.2|111462.2|111412.2|111462.2|111412.2|1
1735877210000|2025-01-03 04:06:50|111461.5|111411.5|111462.3|111412.3|111462.3|111412.3|111461.5|111411.5|3
1735877220000|2025-01-03 04:07:00|111462.1|111412.1|111454.4|111404.4|111462.1|111412.1|111450.9|111400.9|8
1735877230000|2025-01-03 04:07:10|111456|111406|111452.4|111402.4|111457.5|111407.5|111452.4|111402.4|7
1735877240000|2025-01-03 04:07:20|111451.1|111401.1|111454.7|111404.7|111458.3|111408.3|111451.1|111401.1|10
1735877250000|2025-01-03 04:07:30|111455.4|111405.4|111457.3|111407.3|111457.3|111407.3|111454.3|111404.3|5
1735877260000|2025-01-03 04:07:40|111458.9|111408.9|111468|111418|111468|111418|111458.9|111408.9|11
1735877270000|2025-01-03 04:07:50|111469.5|111419.5|111469.5|111419.5|111469.5|111419.5|111469.5|111419.5|1
1735877280000|2025-01-03 04:08:00|111469|111419|111469.3|111419.3|111469.3|111419.3|111468.1|111418.1|5
1735877290000|2025-01-03 04:08:10|111468.5|111418.5|111468.5|111418.5|111468.5|111418.5|111468.5|111418.5|1
1735877300000|2025-01-03 04:08:20|111468.1|111418.1|111478|111428|111480.3|111430.3|111468.1|111418.1|15
1735877310000|2025-01-03 04:08:30|111480.6|111430.6|111478.2|111428.2|111480.6|111430.6|111477|111427|7
1735877320000|2025-01-03 04:08:40|111476.8|111426.8|111482|111432|111482|111432|111476.8|111426.8|13
1735877330000|2025-01-03 04:08:50|111480.7|111430.7|111477.4|111427.4|111482.1|111432.1|111477.4|111427.4|16
1735877340000|2025-01-03 04:09:00|111478.4|111428.4|111469.4|111419.4|111478.4|111428.4|111469.4|111419.4|9
1735877350000|2025-01-03 04:09:10|111469.3|111419.3|111470.3|111420.3|111470.3|111420.3|111468.6|111418.6|4
1735877360000|2025-01-03 04:09:20|111468.3|111418.3|111467.3|111417.3|111468.3|111418.3|111467.1|111417.1|3
1735877370000|2025-01-03 04:09:30|111468.6|111418.6|111467.3|111417.3|111469.6|111419.6|111466.4|111416.4|7
1735877390000|2025-01-03 04:09:50|111467.2|111417.2|111467.2|111417.2|111467.9|111417.9|111467.2|111417.2|4
1735877400000|2025-01-03 04:10:00|111463.2|111413.2|111464.1|111414.1|111465.4|111415.4|111463.2|111413.2|5
1735877420000|2025-01-03 04:10:20|111464|111414|111467.8|111417.8|111468.3|111418.3|111464|111414|10
1735877430000|2025-01-03 04:10:30|111466.2|111416.2|111468.3|111418.3|111469.2|111419.2|111466.2|111416.2|5
1735877440000|2025-01-03 04:10:40|111468|111418|111468|111418|111468|111418|111468|111418|1
1735877460000|2025-01-03 04:11:00|111469|111419|111469|111419|111469|111419|111469|111419|1
1735877470000|2025-01-03 04:11:10|111467.1|111417.1|111468.4|111418.4|111469.5|111419.5|111467.1|111417.1|5
1735877480000|2025-01-03 04:11:20|111468.1|111418.1|111468.1|111418.1|111468.1|111418.1|111468.1|111418.1|1
1735877490000|2025-01-03 04:11:30|111468.3|111418.3|111466.6|111416.6|111468.3|111418.3|111465.5|111415.5|5
1735877500000|2025-01-03 04:11:40|111466.5|111416.5|111466.5|111416.5|111466.5|111416.5|111466.5|111416.5|1
1735877510000|2025-01-03 04:11:50|111466.6|111416.6|111466.6|111416.6|111466.6|111416.6|111466.6|111416.6|1
1735877520000|2025-01-03 04:12:00|111466.1|111416.1|111462.9|111412.9|111466.8|111416.8|111462.2|111412.2|5
1735877530000|2025-01-03 04:12:10|111463.8|111413.8|111463.8|111413.8|111463.8|111413.8|111463.8|111413.8|1
1735877540000|2025-01-03 04:12:20|111464.6|111414.6|111463.5|111413.5|111465.2|111415.2|111463.5|111413.5|4
1735877550000|2025-01-03 04:12:30|111465.5|111415.5|111465.5|111415.5|111465.5|111415.5|111465.5|111415.5|1
1735877560000|2025-01-03 04:12:40|111465.4|111415.4|111465.4|111415.4|111465.4|111415.4|111465.4|111415.4|1
1735877570000|2025-01-03 04:12:50|111465.5|111415.5|111465.5|111415.5|111465.5|111415.5|111465.5|111415.5|1
1735877580000|2025-01-03 04:13:00|111466.8|111416.8|111465.5|111415.5|111466.8|111416.8|111464.8|111414.8|3
1735877610000|2025-01-03 04:13:30|111464.9|111414.9|111464.9|111414.9|111464.9|111414.9|111464.9|111414.9|1
1735877620000|2025-01-03 04:13:40|111465.5|111415.5|111464.9|111414.9|111465.5|111415.5|111464.9|111414.9|2
1735877640000|2025-01-03 04:14:00|111465.5|111415.5|111452.6|111402.6|111465.5|111415.5|111452.6|111402.6|5
1735877650000|2025-01-03 04:14:10|111452.9|111402.9|111455|111405|111455|111405|111451.9|111401.9|3
1735877680000|2025-01-03 04:14:40|111453|111403|111453|111403|111453|111403|111453|111403|1
1735877700000|2025-01-03 04:15:00|111455.1|111405.1|111455.1|111405.1|111455.1|111405.1|111455.1|111405.1|1
1735877710000|2025-01-03 04:15:10|111453|111403|111459.3|111409.3|111459.3|111409.3|111453|111403|2
1735877730000|2025-01-03 04:15:30|111457|111407|111456.5|111406.5|111457|111407|111456.5|111406.5|2
1735877740000|2025-01-03 04:15:40|111453|111403|111453|111403|111453|111403|111453|111403|1
1735877750000|2025-01-03 04:15:50|111454|111404|111454.3|111404.3|111454.3|111404.3|111454|111404|3
1735877760000|2025-01-03 04:16:00|111454.9|111404.9|111452.4|111402.4|111454.9|111404.9|111452.4|111402.4|7
1735877770000|2025-01-03 04:16:10|111452.2|111402.2|111452.2|111402.2|111452.3|111402.3|111452.2|111402.2|3
1735877790000|2025-01-03 04:16:30|111452.3|111402.3|111453.4|111403.4|111453.4|111403.4|111452.1|111402.1|4
1735877810000|2025-01-03 04:16:50|111452.6|111402.6|111452.6|111402.6|111452.6|111402.6|111452.6|111402.6|1
1735877820000|2025-01-03 04:17:00|111453.7|111403.7|111454.1|111404.1|111454.1|111404.1|111453.7|111403.7|2
1735877830000|2025-01-03 04:17:10|111454.2|111404.2|111453.4|111403.4|111454.2|111404.2|111453.4|111403.4|2
1735877840000|2025-01-03 04:17:20|111452.8|111402.8|111453.7|111403.7|111453.7|111403.7|111452.4|111402.4|3
1735877850000|2025-01-03 04:17:30|111453.8|111403.8|111453.8|111403.8|111453.8|111403.8|111453.8|111403.8|1
1735877860000|2025-01-03 04:17:40|111448.6|111398.6|111448.5|111398.5|111448.6|111398.6|111448.5|111398.5|2
1735877870000|2025-01-03 04:17:50|111448.4|111398.4|111448.5|111398.5|111448.5|111398.5|111448.4|111398.4|2
1735877880000|2025-01-03 04:18:00|111448.6|111398.6|111448.5|111398.5|111449|111399|111448.5|111398.5|3
1735877890000|2025-01-03 04:18:10|111448.4|111398.4|111448.3|111398.3|111448.4|111398.4|111448.3|111398.3|2
1735877900000|2025-01-03 04:18:20|111448.4|111398.4|111451.6|111401.6|111451.6|111401.6|111448.4|111398.4|4
1735877910000|2025-01-03 04:18:30|111453.4|111403.4|111453.4|111403.4|111453.4|111403.4|111453.4|111403.4|1
1735877920000|2025-01-03 04:18:40|111454.4|111404.4|111451.9|111401.9|111454.8|111404.8|111451.8|111401.8|6
1735877930000|2025-01-03 04:18:50|111451.6|111401.6|111451.7|111401.7|111451.7|111401.7|111451.6|111401.6|2
1735877940000|2025-01-03 04:19:00|111451.9|111401.9|111450.3|111400.3|111451.9|111401.9|111450.3|111400.3|3
1735877950000|2025-01-03 04:19:10|111451.2|111401.2|111450.5|111400.5|111451.2|111401.2|111450.5|111400.5|2
1735877960000|2025-01-03 04:19:20|111451.2|111401.2|111450.4|111400.4|111451.5|111401.5|111450.4|111400.4|3
1735877970000|2025-01-03 04:19:30|111449.9|111399.9|111450.7|111400.7|111450.9|111400.9|111449.6|111399.6|4
1735877980000|2025-01-03 04:19:40|111450.6|111400.6|111446.4|111396.4|111450.6|111400.6|111445.3|111395.3|7
1735877990000|2025-01-03 04:19:50|111446.3|111396.3|111445.8|111395.8|111446.3|111396.3|111445.3|111395.3|4
1735878000000|2025-01-03 04:20:00|111446|111396|111446.2|111396.2|111446.2|111396.2|111446|111396|2
1735878010000|2025-01-03 04:20:10|111446.4|111396.4|111446.8|111396.8|111446.8|111396.8|111446.4|111396.4|2
1735878020000|2025-01-03 04:20:20|111447|111397|111447|111397|111447|111397|111447|111397|1
1735878030000|2025-01-03 04:20:30|111446.2|111396.2|111446|111396|111446.2|111396.2|111446|111396|2
1735878040000|2025-01-03 04:20:40|111448.5|111398.5|111449|111399|111449|111399|111447|111397|5
1735878050000|2025-01-03 04:20:50|111448.8|111398.8|111448.7|111398.7|111448.9|111398.9|111447.8|111397.8|5
1735878060000|2025-01-03 04:21:00|111448.1|111398.1|111448.7|111398.7|111448.7|111398.7|111448.1|111398.1|2
1735878070000|2025-01-03 04:21:10|111448.5|111398.5|111452.2|111402.2|111452.2|111402.2|111448.5|111398.5|5
1735878080000|2025-01-03 04:21:20|111451.5|111401.5|111451.4|111401.4|111451.5|111401.5|111451.4|111401.4|2
1735878090000|2025-01-03 04:21:30|111451.5|111401.5|111450.4|111400.4|111451.5|111401.5|111449.9|111399.9|4
1735878100000|2025-01-03 04:21:40|111457.3|111407.3|111457.3|111407.3|111458.7|111408.7|111454.6|111404.6|6
1735878110000|2025-01-03 04:21:50|111457.4|111407.4|111454.9|111404.9|111457.4|111407.4|111452.6|111402.6|7
1735878120000|2025-01-03 04:22:00|111455.3|111405.3|111455.8|111405.8|111455.8|111405.8|111455.3|111405.3|2
1735878130000|2025-01-03 04:22:10|111455.5|111405.5|111456.1|111406.1|111456.1|111406.1|111455.5|111405.5|3
1735878140000|2025-01-03 04:22:20|111456.2|111406.2|111457|111407|111457.1|111407.1|111456.2|111406.2|6
1735878160000|2025-01-03 04:22:40|111456.6|111406.6|111456|111406|111456.6|111406.6|111456|111406|2
1735878170000|2025-01-03 04:22:50|111457|111407|111459.2|111409.2|111459.2|111409.2|111456|111406|6
1735878180000|2025-01-03 04:23:00|111455.1|111405.1|111457.6|111407.6|111458|111408|111452|111402|7
1735878190000|2025-01-03 04:23:10|111456.6|111406.6|111456.8|111406.8|111456.8|111406.8|111456.6|111406.6|3
1735878200000|2025-01-03 04:23:20|111461.1|111411.1|111460.5|111410.5|111462|111412|111458.6|111408.6|15
1735878210000|2025-01-03 04:23:30|111460.4|111410.4|111460.2|111410.2|111460.4|111410.4|111460.2|111410.2|3
1735878220000|2025-01-03 04:23:40|111460.3|111410.3|111463.1|111413.1|111463.1|111413.1|111460.3|111410.3|6
1735878230000|2025-01-03 04:23:50|111463.8|111413.8|111463.6|111413.6|111463.8|111413.8|111463.6|111413.6|2
1735878240000|2025-01-03 04:24:00|111462.6|111412.6|111463.6|111413.6|111463.6|111413.6|111462.6|111412.6|4
1735878250000|2025-01-03 04:24:10|111464.5|111414.5|111465.5|111415.5|111465.5|111415.5|111464.5|111414.5|4
1735878260000|2025-01-03 04:24:20|111465.4|111415.4|111462.6|111412.6|111466.5|111416.5|111462.6|111412.6|3
1735878270000|2025-01-03 04:24:30|111462.7|111412.7|111465.6|111415.6|111465.8|111415.8|111462.7|111412.7|4
1735878300000|2025-01-03 04:25:00|111465.7|111415.7|111464.9|111414.9|111465.7|111415.7|111464.9|111414.9|2
1735878310000|2025-01-03 04:25:10|111465|111415|111465|111415|111465.5|111415.5|111464.4|111414.4|9
1735878330000|2025-01-03 04:25:30|111463.5|111413.5|111464.5|111414.5|111465|111415|111459.7|111409.7|20
1735878340000|2025-01-03 04:25:40|111464.2|111414.2|111464.5|111414.5|111464.5|111414.5|111464.2|111414.2|3
1735878350000|2025-01-03 04:25:50|111464.2|111414.2|111468.3|111418.3|111468.3|111418.3|111464.2|111414.2|4
1735878360000|2025-01-03 04:26:00|111468.8|111418.8|111484.1|111434.1|111485.9|111435.9|111468.8|111418.8|21
1735878370000|2025-01-03 04:26:10|111484.2|111434.2|111484.1|111434.1|111485.2|111435.2|111484.1|111434.1|5
1735878380000|2025-01-03 04:26:20|111484|111434|111484.8|111434.8|111485.1|111435.1|111484|111434|6
1735878390000|2025-01-03 04:26:30|111484.9|111434.9|111482.1|111432.1|111484.9|111434.9|111478.5|111428.5|12
1735878400000|2025-01-03 04:26:40|111483|111433|111476.5|111426.5|111483.1|111433.1|111476.5|111426.5|11
1735878410000|2025-01-03 04:26:50|111477.5|111427.5|111476.9|111426.9|111478.3|111428.3|111476.9|111426.9|3
1735878420000|2025-01-03 04:27:00|111479.2|111429.2|111479.2|111429.2|111479.2|111429.2|111479.2|111429.2|1
1735878440000|2025-01-03 04:27:20|111478|111428|111478|111428|111478|111428|111478|111428|1
1735878450000|2025-01-03 04:27:30|111473|111423|111478|111428|111478.6|111428.6|111471|111421|16
1735878460000|2025-01-03 04:27:40|111474|111424|111475.3|111425.3|111478.6|111428.6|111471.2|111421.2|9
1735878470000|2025-01-03 04:27:50|111476.7|111426.7|111476.8|111426.8|111478.8|111428.8|111473.8|111423.8|6
1735878480000|2025-01-03 04:28:00|111477|111427|111477.2|111427.2|111477.2|111427.2|111477|111427|3
1735878490000|2025-01-03 04:28:10|111480.4|111430.4|111477.3|111427.3|111480.4|111430.4|111477.3|111427.3|3
1735878500000|2025-01-03 04:28:20|111470.7|111420.7|111468.7|111418.7|111471.8|111421.8|111464.4|111414.4|18
1735878510000|2025-01-03 04:28:30|111466.7|111416.7|111467.2|111417.2|111470.5|111420.5|111465.1|111415.1|6
1735878520000|2025-01-03 04:28:40|111467.8|111417.8|111464.9|111414.9|111470.1|111420.1|111464.9|111414.9|3
1735878530000|2025-01-03 04:28:50|111464.8|111414.8|111470.5|111420.5|111476|111426|111464.8|111414.8|10
1735878540000|2025-01-03 04:29:00|111469.2|111419.2|111470|111420|111470|111420|111466.7|111416.7|6
1735878550000|2025-01-03 04:29:10|111469.9|111419.9|111467.6|111417.6|111469.9|111419.9|111466.8|111416.8|8
1735878560000|2025-01-03 04:29:20|111467.1|111417.1|111453.9|111403.9|111467.1|111417.1|111453.5|111403.5|6
1735878570000|2025-01-03 04:29:30|111452.5|111402.5|111453.7|111403.7|111453.7|111403.7|111452.5|111402.5|2
1735878580000|2025-01-03 04:29:40|111452.5|111402.5|111460.6|111410.6|111460.9|111410.9|111452.5|111402.5|6
1735878590000|2025-01-03 04:29:50|111460.1|111410.1|111456.2|111406.2|111460.1|111410.1|111455.4|111405.4|8
1735878600000|2025-01-03 04:30:00|111453.1|111403.1|111448|111398|111453.1|111403.1|111448|111398|2
1735878630000|2025-01-03 04:30:30|111446.4|111396.4|111448.4|111398.4|111453.3|111403.3|111445.9|111395.9|13
1735878640000|2025-01-03 04:30:40|111449|111399|111447|111397|111449|111399|111447|111397|2
1735878650000|2025-01-03 04:30:50|111450.5|111400.5|111448.5|111398.5|111450.5|111400.5|111444.2|111394.2|7
1735878670000|2025-01-03 04:31:10|111447|111397|111447|111397|111447|111397|111447|111397|1
1735878680000|2025-01-03 04:31:20|111448.5|111398.5|111457.4|111407.4|111459.5|111409.5|111448.5|111398.5|19
1735878690000|2025-01-03 04:31:30|111459.9|111409.9|111458.2|111408.2|111460.1|111410.1|111455.8|111405.8|6
1735878700000|2025-01-03 04:31:40|111458.3|111408.3|111452|111402|111458.3|111408.3|111451.2|111401.2|4
1735878710000|2025-01-03 04:31:50|111450.7|111400.7|111450|111400|111450.7|111400.7|111450|111400|2
1735878720000|2025-01-03 04:32:00|111451.5|111401.5|111452|111402|111452|111402|111451.5|111401.5|2
1735878740000|2025-01-03 04:32:20|111451.7|111401.7|111444.7|111394.7|111451.7|111401.7|111444.6|111394.6|3
1735878750000|2025-01-03 04:32:30|111449.3|111399.3|111446.6|111396.6|111449.8|111399.8|111446.6|111396.6|6
1735878760000|2025-01-03 04:32:40|111446.8|111396.8|111446.6|111396.6|111446.8|111396.8|111446.6|111396.6|2
1735878770000|2025-01-03 04:32:50|111446.4|111396.4|111446.4|111396.4|111446.4|111396.4|111446.4|111396.4|1
1735878780000|2025-01-03 04:33:00|111443.4|111393.4|111443.8|111393.8|111446.5|111396.5|111437|111387|33
1735878790000|2025-01-03 04:33:10|111442.9|111392.9|111444.5|111394.5|111444.5|111394.5|111440.1|111390.1|9
1735878800000|2025-01-03 04:33:20|111440.6|111390.6|111440.6|111390.6|111442.4|111392.4|111437.3|111387.3|15
1735878810000|2025-01-03 04:33:30|111440.4|111390.4|111439.5|111389.5|111440.4|111390.4|111439.5|111389.5|2
1735878820000|2025-01-03 04:33:40|111440|111390|111439.3|111389.3|111441.2|111391.2|111437.9|111387.9|14
1735878830000|2025-01-03 04:33:50|111436.5|111386.5|111437.1|111387.1|111438.8|111388.8|111436.2|111386.2|6
1735878840000|2025-01-03 04:34:00|111436.3|111386.3|111436.4|111386.4|111437.2|111387.2|111436.3|111386.3|5
1735878850000|2025-01-03 04:34:10|111437.9|111387.9|111430.6|111380.6|111437.9|111387.9|111429.6|111379.6|10
1735878870000|2025-01-03 04:34:30|111431.3|111381.3|111427.9|111377.9|111432.7|111382.7|111427.9|111377.9|12
1735878880000|2025-01-03 04:34:40|111422.2|111372.2|111418.8|111368.8|111423.1|111373.1|111418.1|111368.1|5
1735878900000|2025-01-03 04:35:00|111423.2|111373.2|111419.3|111369.3|111423.2|111373.2|111418.6|111368.6|6
1735878910000|2025-01-03 04:35:10|111417.9|111367.9|111420.9|111370.9|111420.9|111370.9|111417.9|111367.9|4
1735878920000|2025-01-03 04:35:20|111421.9|111371.9|111419.6|111369.6|111421.9|111371.9|111419.6|111369.6|4
1735878930000|2025-01-03 04:35:30|111420.1|111370.1|111416.5|111366.5|111420.1|111370.1|111416.5|111366.5|3
1735878950000|2025-01-03 04:35:50|111421|111371|111420.3|111370.3|111422.5|111372.5|111411.9|111361.9|8
1735878960000|2025-01-03 04:36:00|111421.3|111371.3|111420|111370|111421.3|111371.3|111420|111370|2
1735878970000|2025-01-03 04:36:10|111427.7|111377.7|111427.2|111377.2|111427.7|111377.7|111424.2|111374.2|6
1735878980000|2025-01-03 04:36:20|111424.4|111374.4|111424.4|111374.4|111424.4|111374.4|111424.4|111374.4|1
1735878990000|2025-01-03 04:36:30|111428.8|111378.8|111428.8|111378.8|111428.8|111378.8|111428.8|111378.8|1
1735879000000|2025-01-03 04:36:40|111430.9|111380.9|111430.9|111380.9|111430.9|111380.9|111430.9|111380.9|1
1735879010000|2025-01-03 04:36:50|111430.5|111380.5|111430.5|111380.5|111430.5|111380.5|111430.5|111380.5|1
1735879020000|2025-01-03 04:37:00|111428|111378|111434|111384|111434|111384|111428|111378|31
1735879030000|2025-01-03 04:37:10|111432|111382|111446|111396|111446|111396|111432|111382|13
1735879040000|2025-01-03 04:37:20|111441.6|111391.6|111430.7|111380.7|111442.4|111392.4|111425.9|111375.9|15
1735879050000|2025-01-03 04:37:30|111433|111383|111435|111385|111435|111385|111433|111383|3
1735879060000|2025-01-03 04:37:40|111437|111387|111434.2|111384.2|111438.9|111388.9|111434.2|111384.2|6
1735879070000|2025-01-03 04:37:50|111434.5|111384.5|111434.5|111384.5|111434.5|111384.5|111434.5|111384.5|1
1735879090000|2025-01-03 04:38:10|111434.2|111384.2|111436.3|111386.3|111436.3|111386.3|111434.2|111384.2|2
1735879100000|2025-01-03 04:38:20|111434.2|111384.2|111441.7|111391.7|111444.5|111394.5|111434.2|111384.2|9
1735879130000|2025-01-03 04:38:50|111439|111389|111441|111391|111444|111394|111439|111389|6
1735879140000|2025-01-03 04:39:00|111442.5|111392.5|111444.3|111394.3|111446|111396|111442.3|111392.3|6
1735879150000|2025-01-03 04:39:10|111442.9|111392.9|111437.6|111387.6|111442.9|111392.9|111437.6|111387.6|3
1735879170000|2025-01-03 04:39:30|111436.3|111386.3|111434.9|111384.9|111437.3|111387.3|111434.9|111384.9|4
1735879180000|2025-01-03 04:39:40|111433|111383|111433|111383|111433|111383|111433|111383|1
1735879200000|2025-01-03 04:40:00|111431|111381|111422.4|111372.4|111431|111381|111422.4|111372.4|11
1735879210000|2025-01-03 04:40:10|111422.1|111372.1|111423.8|111373.8|111439.2|111389.2|111422.1|111372.1|37
1735879220000|2025-01-03 04:40:20|111424.3|111374.3|111437.1|111387.1|111437.1|111387.1|111423.4|111373.4|26
1735879230000|2025-01-03 04:40:30|111443.4|111393.4|111442.1|111392.1|111443.4|111393.4|111437.1|111387.1|6
1735879240000|2025-01-03 04:40:40|111443.8|111393.8|111443.8|111393.8|111450.3|111400.3|111443.8|111393.8|3
1735879260000|2025-01-03 04:41:00|111442.3|111392.3|111443.8|111393.8|111445|111395|111442.3|111392.3|4
1735879270000|2025-01-03 04:41:10|111442.2|111392.2|111441|111391|111443.6|111393.6|111440.9|111390.9|10
1735879280000|2025-01-03 04:41:20|111441.5|111391.5|111452.8|111402.8|111452.8|111402.8|111441.5|111391.5|6
1735879290000|2025-01-03 04:41:30|111454.8|111404.8|111454|111404|111456.7|111406.7|111452.6|111402.6|7
1735879300000|2025-01-03 04:41:40|111452.5|111402.5|111452.3|111402.3|111452.5|111402.5|111452.1|111402.1|4
1735879310000|2025-01-03 04:41:50|111452.2|111402.2|111452.2|111402.2|111452.2|111402.2|111452.2|111402.2|1
1735879320000|2025-01-03 04:42:00|111451.5|111401.5|111451.5|111401.5|111451.5|111401.5|111451.5|111401.5|1
1735879330000|2025-01-03 04:42:10|111453|111403|111453|111403|111453|111403|111453|111403|1
1735879350000|2025-01-03 04:42:30|111453.2|111403.2|111454.9|111404.9|111456.2|111406.2|111452.7|111402.7|13
1735879360000|2025-01-03 04:42:40|111454.1|111404.1|111442.9|111392.9|111455.2|111405.2|111442.9|111392.9|8
1735879370000|2025-01-03 04:42:50|111442.3|111392.3|111442.2|111392.2|111442.3|111392.3|111442.2|111392.2|2
1735879380000|2025-01-03 04:43:00|111442.1|111392.1|111442.7|111392.7|111442.7|111392.7|111440.6|111390.6|3
1735879390000|2025-01-03 04:43:10|111442.8|111392.8|111442.8|111392.8|111442.8|111392.8|111442.8|111392.8|1
1735879400000|2025-01-03 04:43:20|111444.9|111394.9|111444.3|111394.3|111444.9|111394.9|111444.3|111394.3|3
1735879410000|2025-01-03 04:43:30|111444.1|111394.1|111444.1|111394.1|111444.1|111394.1|111444.1|111394.1|1
1735879420000|2025-01-03 04:43:40|111443.9|111393.9|111444.1|111394.1|111462.9|111398.6|111441.5|111388.2|10
1735879430000|2025-01-03 04:43:50|111443.9|111393.9|111444.1|111394.1|111444.1|111394.1|111443.9|111393.9|2
1735879440000|2025-01-03 04:44:00|111443.9|111393.9|111443.9|111393.9|111443.9|111393.9|111443.9|111393.9|1
1735879450000|2025-01-03 04:44:10|111443|111393|111443|111393|111443|111393|111443|111393|1
1735879460000|2025-01-03 04:44:20|111461|111389|111444|111394|111461|111399.8|111442.2|111382.7|21
1735879470000|2025-01-03 04:44:30|111445.5|111395.5|111443.3|111393.3|111445.5|111395.5|111443.3|111393.3|2
1735879490000|2025-01-03 04:44:50|111443|111393|111444.8|111394.8|111447.6|111397.6|111443|111393|5
1735879500000|2025-01-03 04:45:00|111441.2|111391.2|111439.8|111389.8|111444.1|111394.1|111439.8|111389.8|4
1735879510000|2025-01-03 04:45:10|111436.5|111386.5|111444.4|111394.4|111444.4|111394.4|111436.5|111386.5|8
1735879520000|2025-01-03 04:45:20|111446.8|111396.8|111447.1|111397.1|111449.1|111399.1|111441.8|111391.8|15
1735879540000|2025-01-03 04:45:40|111445.4|111395.4|111445.4|111395.4|111445.4|111395.4|111445.4|111395.4|1
1735879550000|2025-01-03 04:45:50|111443.7|111393.7|111444|111394|111449|111399|111443|111393|23
1735879570000|2025-01-03 04:46:10|111446.6|111396.6|111445.4|111395.4|111448.4|111398.4|111443.2|111393.2|14
1735879580000|2025-01-03 04:46:20|111444.7|111394.7|111447.4|111397.4|111451.5|111401.5|111444.7|111394.7|14
1735879590000|2025-01-03 04:46:30|111447|111397|111447.2|111397.2|111447.4|111397.4|111445|111395|6
1735879610000|2025-01-03 04:46:50|111445.4|111395.4|111444.1|111394.1|111448.6|111398.6|111442.4|111392.4|6
1735879620000|2025-01-03 04:47:00|111442.5|111392.5|111444.1|111394.1|111444.1|111394.1|111442.5|111392.5|2
1735879630000|2025-01-03 04:47:10|111442.5|111392.5|111443|111393|111443|111393|111442.5|111392.5|3
1735879640000|2025-01-03 04:47:20|111441|111391|111443|111393|111443|111393|111441|111391|3
1735879650000|2025-01-03 04:47:30|111438.3|111388.3|111441.3|111391.3|111443|111393|111438.3|111388.3|3
1735879660000|2025-01-03 04:47:40|111437.3|111387.3|111435.7|111385.7|111437.3|111387.3|111433.8|111383.8|6
1735879670000|2025-01-03 04:47:50|111434.5|111384.5|111434.5|111384.5|111434.5|111384.5|111434.5|111384.5|1
1735879690000|2025-01-03 04:48:10|111432.9|111382.9|111434.9|111384.9|111434.9|111384.9|111428.9|111378.9|4
1735879700000|2025-01-03 04:48:20|111436.9|111386.9|111438.4|111388.4|111442.7|111392.7|111434.3|111384.3|10
1735879710000|2025-01-03 04:48:30|111433.9|111383.9|111438.1|111388.1|111438.8|111388.8|111433.9|111383.9|4
1735879720000|2025-01-03 04:48:40|111440.5|111390.5|111438.8|111388.8|111440.5|111390.5|111438.8|111388.8|3
1735879730000|2025-01-03 04:48:50|111438.2|111388.2|111441.9|111391.9|111443.5|111393.5|111438.2|111388.2|8
1735879760000|2025-01-03 04:49:20|111440|111390|111439.8|111389.8|111447.9|111397.9|111437|111387|10
1735879770000|2025-01-03 04:49:30|111437.3|111387.3|111435.1|111385.1|111442|111392|111432.3|111382.3|7
1735879780000|2025-01-03 04:49:40|111432.9|111382.9|111423.7|111373.7|111432.9|111382.9|111419.9|111369.9|19
1735879790000|2025-01-03 04:49:50|111422.5|111372.5|111425.1|111375.1|111427.4|111377.4|111422|111372|15
1735879800000|2025-01-03 04:50:00|111425.2|111375.2|111424.1|111374.1|111425.2|111375.2|111424.1|111374.1|5
1735879810000|2025-01-03 04:50:10|111426.1|111376.1|111423.4|111373.4|111426.3|111376.3|111422.6|111372.6|14
1735879820000|2025-01-03 04:50:20|111421.7|111371.7|111421.7|111371.7|111421.7|111371.7|111421.7|111371.7|1
1735879830000|2025-01-03 04:50:30|111423|111373|111420.8|111370.8|111423|111373|111418|111368|6
1735879840000|2025-01-03 04:50:40|111420.3|111370.3|111422.5|111372.5|111423.5|111373.5|111419.1|111369.1|6
1735879850000|2025-01-03 04:50:50|111419.5|111369.5|111420.7|111370.7|111423.1|111373.1|111419.5|111369.5|8
1735879860000|2025-01-03 04:51:00|111419.5|111369.5|111422.4|111372.4|111422.4|111372.4|111419.5|111369.5|5
1735879870000|2025-01-03 04:51:10|111423.5|111373.5|111424.1|111374.1|111424.1|111374.1|111420.5|111370.5|4
1735879880000|2025-01-03 04:51:20|111422|111372|111422|111372|111422|111372|111422|111372|1
1735879890000|2025-01-03 04:51:30|111418|111368|111417.6|111367.6|111419.6|111369.6|111415|111365|15
1735879900000|2025-01-03 04:51:40|111417.1|111367.1|111420.9|111370.9|111425.4|111375.4|111416.1|111366.1|32
1735879910000|2025-01-03 04:51:50|111417.9|111367.9|111414.8|111364.8|111420.7|111370.7|111414.8|111364.8|29
1735879920000|2025-01-03 04:52:00|111413.5|111363.5|111418.3|111368.3|111420.6|111370.6|111413.5|111363.5|11
1735879930000|2025-01-03 04:52:10|111418.1|111368.1|111417.4|111367.4|111418.1|111368.1|111415|111365|16
1735879940000|2025-01-03 04:52:20|111418.4|111368.4|111421|111371|111421|111371|111414.3|111364.3|23
1735879950000|2025-01-03 04:52:30|111419|111369|111424.9|111374.9|111424.9|111374.9|111415.7|111365.7|33
1735879960000|2025-01-03 04:52:40|111420.3|111370.3|111415.3|111365.3|111424.9|111374.9|111415.3|111365.3|37
1735879970000|2025-01-03 04:52:50|111419.2|111369.2|111414.1|111364.1|111423.5|111373.5|111413.6|111363.6|16
1735879980000|2025-01-03 04:53:00|111416.2|111366.2|111416.8|111366.8|111419|111369|111413.7|111363.7|12
1735879990000|2025-01-03 04:53:10|111416.3|111366.3|111419.7|111369.7|111419.7|111369.7|111415.9|111365.9|15
1735880000000|2025-01-03 04:53:20|111417.5|111367.5|111417.5|111367.5|111417.5|111367.5|111417.5|111367.5|1
1735880020000|2025-01-03 04:53:40|111416|111366|111415.6|111365.6|111416|111366|111415.6|111365.6|2
1735880040000|2025-01-03 04:54:00|111418.8|111368.8|111417.1|111367.1|111418.8|111368.8|111417.1|111367.1|2
1735880070000|2025-01-03 04:54:30|111416|111366|111416|111366|111416|111366|111416|111366|1
1735880090000|2025-01-03 04:54:50|111419|111369|111420.3|111370.3|111420.5|111370.5|111419|111369|3
1735880110000|2025-01-03 04:55:10|111416.9|111366.9|111421.8|111371.8|111422.2|111372.2|111416.9|111366.9|13
1735880120000|2025-01-03 04:55:20|111420.7|111370.7|111422.2|111372.2|111425.5|111375.5|111418.8|111368.8|24
1735880130000|2025-01-03 04:55:30|111425.2|111375.2|111423.1|111373.1|111425.2|111375.2|111421.3|111371.3|7
1735880140000|2025-01-03 04:55:40|111419.4|111369.4|111420.1|111370.1|111421|111371|111419.4|111369.4|4
1735880150000|2025-01-03 04:55:50|111421.5|111371.5|111420.9|111370.9|111422.9|111372.9|111420.3|111370.3|8
1735880160000|2025-01-03 04:56:00|111422.9|111372.9|111420.2|111370.2|111422.9|111372.9|111418.4|111368.4|13
1735880180000|2025-01-03 04:56:20|111417.6|111367.6|111420.9|111370.9|111420.9|111370.9|111417.6|111367.6|3
1735880200000|2025-01-03 04:56:40|111420|111370|111422.1|111372.1|111422.1|111372.1|111420|111370|3
1735880210000|2025-01-03 04:56:50|111419.6|111369.6|111420.6|111370.6|111420.6|111370.6|111419.6|111369.6|2
1735880220000|2025-01-03 04:57:00|111421.7|111371.7|111421.7|111371.7|111421.7|111371.7|111421.7|111371.7|1
1735880230000|2025-01-03 04:57:10|111428.4|111378.4|111428.4|111378.4|111428.4|111378.4|111428.4|111378.4|1
1735880240000|2025-01-03 04:57:20|111419.9|111369.9|111419.9|111369.9|111419.9|111369.9|111419.9|111369.9|1
1735880250000|2025-01-03 04:57:30|111421.1|111371.1|111421.1|111371.1|111421.1|111371.1|111421.1|111371.1|1
1735880270000|2025-01-03 04:57:50|111415.6|111365.6|111420|111370|111420|111370|111415.6|111365.6|2
1735880280000|2025-01-03 04:58:00|111420.3|111370.3|111418.3|111368.3|111421.3|111371.3|111414.7|111364.7|5
1735880290000|2025-01-03 04:58:10|111412.3|111362.3|111411.3|111361.3|111412.3|111362.3|111411.3|111361.3|2
1735880310000|2025-01-03 04:58:30|111409.6|111359.6|111409.6|111359.6|111409.6|111359.6|111409.6|111359.6|1
1735880320000|2025-01-03 04:58:40|111416.4|111366.4|111416.4|111366.4|111416.4|111366.4|111416.4|111366.4|1
1735880330000|2025-01-03 04:58:50|111421.3|111371.3|111410.6|111360.6|111421.3|111371.3|111410.6|111360.6|8
1735880340000|2025-01-03 04:59:00|111413.1|111363.1|111417.8|111367.8|111420|111370|111411.3|111361.3|7
1735880360000|2025-01-03 04:59:20|111418.7|111368.7|111416|111366|111418.7|111368.7|111416|111366|3
1735880370000|2025-01-03 04:59:30|111420.2|111370.2|111416|111366|111421.8|111371.8|111416|111366|3
1735880380000|2025-01-03 04:59:40|111420.7|111370.7|111419.7|111369.7|111420.7|111370.7|111419.7|111369.7|6
1735880390000|2025-01-03 04:59:50|111419|111369|111413|111363|111419|111369|111413|111363|9
1735880400000|2025-01-03 05:00:00|111412.2|111362.2|111413.4|111363.4|111415.9|111365.9|111411.7|111361.7|11
1735880410000|2025-01-03 05:00:10|111415.9|111365.9|111414.6|111364.6|111420.4|111370.4|111412|111362|23
1735880420000|2025-01-03 05:00:20|111417.6|111367.6|111416.1|111366.1|111417.7|111367.7|111414.5|111364.5|13
1735880430000|2025-01-03 05:00:30|111414.9|111364.9|111416.1|111366.1|111416.1|111366.1|111414.9|111364.9|3
1735880440000|2025-01-03 05:00:40|111415|111365|111416.8|111366.8|111417.2|111367.2|111415|111365|3
1735880450000|2025-01-03 05:00:50|111421.7|111371.7|111418|111368|111421.9|111371.9|111415.3|111365.3|17
1735880460000|2025-01-03 05:01:00|111418.8|111368.8|111416.9|111366.9|111421.9|111371.9|111416.9|111366.9|7
1735880470000|2025-01-03 05:01:10|111416.8|111366.8|111416.8|111366.8|111416.8|111366.8|111416.8|111366.8|1
1735880480000|2025-01-03 05:01:20|111416.9|111366.9|111423.4|111373.4|111423.4|111373.4|111416.9|111366.9|13
1735880490000|2025-01-03 05:01:30|111421.8|111371.8|111423.1|111373.1|111423.7|111373.7|111420.8|111370.8|37
1735880500000|2025-01-03 05:01:40|111422|111372|111422.6|111372.6|111423.4|111373.4|111420.6|111370.6|10
1735880510000|2025-01-03 05:01:50|111421.5|111371.5|111421.6|111371.6|111421.6|111371.6|111420.7|111370.7|6
1735880520000|2025-01-03 05:02:00|111420.7|111370.7|111420.8|111370.8|111422|111372|111420.7|111370.7|4
1735880530000|2025-01-03 05:02:10|111422.3|111372.3|111422.5|111372.5|111424.4|111374.4|111420.3|111370.3|22
1735880540000|2025-01-03 05:02:20|111423.3|111373.3|111424.3|111374.3|111424.3|111374.3|111421.8|111371.8|26
1735880550000|2025-01-03 05:02:30|111423.7|111373.7|111423.2|111373.2|111424.3|111374.3|111423.2|111373.2|9
1735880560000|2025-01-03 05:02:40|111423.4|111373.4|111428.5|111378.5|111428.5|111378.5|111423.4|111373.4|9
1735880570000|2025-01-03 05:02:50|111427|111377|111429.4|111379.4|111431.5|111381.5|111427|111377|13
1735880580000|2025-01-03 05:03:00|111430|111380|111429|111379|111432.2|111382.2|111427.7|111377.7|9
1735880590000|2025-01-03 05:03:10|111430.5|111380.5|111430.8|111380.8|111431|111381|111425.7|111375.7|9
1735880600000|2025-01-03 05:03:20|111431.3|111381.3|111431|111381|111431.3|111381.3|111429.4|111379.4|3
1735880610000|2025-01-03 05:03:30|111428.4|111378.4|111425.1|111375.1|111428.7|111378.7|111425.1|111375.1|3
1735880620000|2025-01-03 05:03:40|111428.9|111378.9|111430.6|111380.6|111430.6|111380.6|111428.9|111378.9|2
1735880630000|2025-01-03 05:03:50|111432.8|111382.8|111431.1|111381.1|111432.8|111382.8|111430.4|111380.4|6
1735880640000|2025-01-03 05:04:00|111430.4|111380.4|111432.9|111382.9|111433.5|111383.5|111430.4|111380.4|8
1735880650000|2025-01-03 05:04:10|111433.4|111383.4|111433.4|111383.4|111433.5|111383.5|111433.2|111383.2|4
1735880660000|2025-01-03 05:04:20|111433.3|111383.3|111433.5|111383.5|111433.5|111383.5|111433.3|111383.3|2
1735880670000|2025-01-03 05:04:30|111433.8|111383.8|111419.1|111394.1|111434|111395.3|111419|111383.8|8
1735880680000|2025-01-03 05:04:40|111419.3|111394.3|111419.9|111394.9|111419.9|111394.9|111419.3|111394.3|3
1735880690000|2025-01-03 05:04:50|111419.8|111394.8|111419.2|111394.2|111419.9|111394.9|111419.2|111394.2|5
1735880700000|2025-01-03 05:05:00|111435.3|111385.3|111433.4|111383.4|111435.3|111389.5|111414.4|111380.6|8
1735880710000|2025-01-03 05:05:10|111434.8|111384.8|111428.4|111378.4|111434.8|111384.8|111428.4|111378.4|10
1735880720000|2025-01-03 05:05:20|111428.8|111378.8|111429.4|111379.4|111430.6|111380.6|111428.8|111378.8|5
1735880730000|2025-01-03 05:05:30|111420.5|111395.5|111431.2|111381.2|111436.8|111395.5|111420.5|111381|8
1735880740000|2025-01-03 05:05:40|111431.6|111381.6|111431.2|111381.2|111431.6|111395.7|111416.4|111380.5|9
1735880750000|2025-01-03 05:05:50|111431.3|111381.3|111433.1|111383.1|111433.1|111383.1|111431.2|111381.2|7
1735880760000|2025-01-03 05:06:00|111431.5|111381.5|111433.6|111383.6|111433.9|111395.2|111417.7|111381.5|11
1735880770000|2025-01-03 05:06:10|111431.4|111381.4|111433.8|111383.8|111435.1|111397.3|111417.8|111381.4|10
1735880780000|2025-01-03 05:06:20|111431|111381|111431.6|111381.6|111433|111383|111431|111381|7
1735880790000|2025-01-03 05:06:30|111431.5|111381.5|111431.5|111381.5|111431.5|111381.5|111431.5|111381.5|1
1735880800000|2025-01-03 05:06:40|111431.4|111381.4|111420.1|111395.1|111434.2|111398.6|111414|111381.4|9
1735880810000|2025-01-03 05:06:50|111430.4|111380.4|111432.3|111382.3|111432.7|111382.7|111430.4|111380.4|4
1735880820000|2025-01-03 05:07:00|111436.4|111386.4|111423.5|111398.5|111437.3|111398.5|111423.5|111386.4|4
1735880830000|2025-01-03 05:07:10|111421.1|111396.1|111421.2|111396.2|111421.3|111396.3|111421.1|111396.1|3
1735880840000|2025-01-03 05:07:20|111436.3|111386.3|111432.3|111382.3|111437.3|111394.1|111419.1|111382.3|9
1735880850000|2025-01-03 05:07:30|111441.8|111391.8|111442.8|111392.8|111442.9|111392.9|111441.8|111391.8|7
1735880860000|2025-01-03 05:07:40|111436.1|111386.1|111438.4|111388.4|111442.4|111392.4|111436.1|111386.1|7
1735880870000|2025-01-03 05:07:50|111422.8|111397.8|111431.6|111381.6|111435.3|111399|111422.1|111381.6|10
1735880880000|2025-01-03 05:08:00|111433.1|111383.1|111431.6|111381.6|111433.1|111383.1|111431.6|111381.6|4
1735880890000|2025-01-03 05:08:10|111432.4|111382.4|111427.9|111377.9|111432.4|111382.4|111425|111375|8
1735880900000|2025-01-03 05:08:20|111428|111378|111427.7|111377.7|111431.7|111381.7|111427.7|111377.7|8
1735880910000|2025-01-03 05:08:30|111427.9|111377.9|111443.9|111393.9|111444.4|111397.6|111422.1|111377.9|16
1735880920000|2025-01-03 05:08:40|111444|111394|111444.6|111394.6|111447.9|111397.9|111442.7|111392.7|7
1735880930000|2025-01-03 05:08:50|111443.4|111393.4|111444.7|111394.7|111444.9|111394.9|111443.4|111393.4|4
1735880940000|2025-01-03 05:09:00|111444|111394|111426.3|111401.3|111446.9|111401.3|111426.3|111393.8|9
1735880950000|2025-01-03 05:09:10|111425.3|111400.3|111456.1|111406.1|111457.2|111407.2|111425.3|111400.3|19
1735880960000|2025-01-03 05:09:20|111455.8|111405.8|111454.5|111404.5|111455.8|111405.8|111454.5|111404.5|2
1735880970000|2025-01-03 05:09:30|111457.2|111407.2|111454.9|111404.9|111457.2|111407.2|111454.9|111404.9|2
1735880980000|2025-01-03 05:09:40|111453.5|111403.5|111453.5|111403.5|111453.5|111403.5|111453.5|111403.5|1
1735881000000|2025-01-03 05:10:00|111454.3|111404.3|111455.1|111405.1|111455.9|111405.9|111452.3|111402.3|6
1735881010000|2025-01-03 05:10:10|111456.6|111406.6|111456.6|111406.6|111456.6|111406.6|111456.6|111406.6|1
1735881020000|2025-01-03 05:10:20|111456.8|111406.8|111456.8|111406.8|111458|111408|111456.7|111406.7|4
1735881030000|2025-01-03 05:10:30|111456.9|111406.9|111458.6|111408.6|111458.6|111408.6|111456.9|111406.9|5
1735881040000|2025-01-03 05:10:40|111457.4|111407.4|111456.2|111406.2|111458.6|111408.6|111455.5|111405.5|9
1735881050000|2025-01-03 05:10:50|111456|111406|111456|111406|111456|111406|111456|111406|1
1735881060000|2025-01-03 05:11:00|111456.7|111406.7|111456.9|111406.9|111457.5|111407.5|111456.7|111406.7|3
1735881070000|2025-01-03 05:11:10|111458.3|111408.3|111456.3|111406.3|111458.8|111408.8|111456.3|111406.3|7
1735881080000|2025-01-03 05:11:20|111455.9|111405.9|111455.5|111405.5|111456.3|111406.3|111455.5|111405.5|7
1735881090000|2025-01-03 05:11:30|111455.6|111405.6|111455.6|111405.6|111455.6|111405.6|111455.6|111405.6|1
1735881100000|2025-01-03 05:11:40|111454.7|111404.7|111455.5|111405.5|111457.9|111407.9|111454.7|111404.7|4
1735881110000|2025-01-03 05:11:50|111456.5|111406.5|111457|111407|111457|111407|111456.5|111406.5|3
1735881120000|2025-01-03 05:12:00|111457.2|111407.2|111456|111406|111457.2|111407.2|111456|111406|4
1735881130000|2025-01-03 05:12:10|111455.9|111405.9|111455.5|111405.5|111455.9|111405.9|111455|111405|8
1735881140000|2025-01-03 05:12:20|111455.6|111405.6|111457.1|111407.1|111457.1|111407.1|111455.6|111405.6|5
1735881150000|2025-01-03 05:12:30|111457.6|111407.6|111458.6|111408.6|111460.1|111410.1|111457.6|111407.6|3
1735881160000|2025-01-03 05:12:40|111456.4|111406.4|111457.3|111407.3|111458.6|111408.6|111456.1|111406.1|7
1735881180000|2025-01-03 05:13:00|111457.9|111407.9|111470.2|111420.2|111471|111421|111457.9|111407.9|14
1735881190000|2025-01-03 05:13:10|111470.8|111420.8|111470.8|111420.8|111470.8|111420.8|111469.6|111419.6|3
1735881200000|2025-01-03 05:13:20|111473|111423|111468.6|111418.6|111473|111423|111464.7|111414.7|9
1735881210000|2025-01-03 05:13:30|111468.7|111418.7|111468.7|111418.7|111468.7|111418.7|111468.7|111418.7|1
1735881220000|2025-01-03 05:13:40|111468.4|111418.4|111467.3|111417.3|111468.4|111418.4|111467.3|111417.3|7
1735881230000|2025-01-03 05:13:50|111467.2|111417.2|111467.9|111417.9|111467.9|111417.9|111467.2|111417.2|2
1735881250000|2025-01-03 05:14:10|111447.4|111422.4|111464|111414|111464|111422.4|111446.8|111407.3|4
1735881260000|2025-01-03 05:14:20|111465.6|111415.6|111470.6|111420.6|111471.8|111421.8|111465.6|111415.6|11
1735881270000|2025-01-03 05:14:30|111472.2|111422.2|111472.2|111422.2|111473.1|111423.1|111472.2|111422.2|5
1735881280000|2025-01-03 05:14:40|111477.2|111427.2|111476.5|111426.5|111480.2|111430.2|111476.5|111426.5|8
1735881290000|2025-01-03 05:14:50|111476.1|111426.1|111475.8|111425.8|111476.1|111426.1|111475.8|111425.8|3
1735881300000|2025-01-03 05:15:00|111477.7|111427.7|111477.8|111427.8|111477.8|111427.8|111477.5|111427.5|4
1735881310000|2025-01-03 05:15:10|111475.8|111425.8|111476|111426|111476|111426|111475.6|111425.6|4
1735881330000|2025-01-03 05:15:30|111479|111429|111479|111429|111479|111429|111479|111429|1
1735881340000|2025-01-03 05:15:40|111477.7|111427.7|111477.8|111427.8|111477.8|111427.8|111477.7|111427.7|2
1735881350000|2025-01-03 05:15:50|111477.7|111427.7|111482.9|111432.9|111483.8|111433.8|111477.7|111427.7|7
1735881360000|2025-01-03 05:16:00|111483.2|111433.2|111483.1|111433.1|111483.2|111433.2|111483.1|111433.1|2
1735881380000|2025-01-03 05:16:20|111483.5|111433.5|111482.8|111432.8|111483.5|111433.5|111482.8|111432.8|2
1735881390000|2025-01-03 05:16:30|111483.5|111433.5|111483.5|111433.5|111483.5|111433.5|111483.5|111433.5|1
1735881400000|2025-01-03 05:16:40|111485|111435|111484|111434|111486.5|111436.5|111484|111434|3
1735881410000|2025-01-03 05:16:50|111482.8|111432.8|111482.8|111432.8|111482.8|111432.8|111479.3|111429.3|3
1735881420000|2025-01-03 05:17:00|111482.9|111432.9|111482.7|111432.7|111482.9|111432.9|111482.7|111432.7|3
1735881430000|2025-01-03 05:17:10|111482.8|111432.8|111483.8|111433.8|111483.8|111433.8|111482.8|111432.8|2
1735881440000|2025-01-03 05:17:20|111484.2|111434.2|111484|111434|111485.8|111435.8|111482.5|111432.5|11
1735881450000|2025-01-03 05:17:30|111484.2|111434.2|111487.6|111437.6|111489|111439|111484.2|111434.2|4
1735881460000|2025-01-03 05:17:40|111487.4|111437.4|111490.7|111440.7|111491.7|111441.7|111487.4|111437.4|7
1735881470000|2025-01-03 05:17:50|111488.4|111438.4|111486.6|111436.6|111488.4|111438.4|111483.8|111433.8|14
1735881480000|2025-01-03 05:18:00|111485.9|111435.9|111488.8|111438.8|111488.8|111438.8|111485.9|111435.9|4
1735881490000|2025-01-03 05:18:10|111489.2|111439.2|111489.2|111439.2|111489.2|111439.2|111489.2|111439.2|1
1735881500000|2025-01-03 05:18:20|111489.6|111439.6|111490|111440|111490|111440|111489.6|111439.6|2
1735881520000|2025-01-03 05:18:40|111491.1|111441.1|111500.5|111450.5|111501.8|111451.8|111491.1|111441.1|8
1735881530000|2025-01-03 05:18:50|111502.5|111452.5|111497.8|111447.8|111503.4|111453.4|111497.5|111447.5|7
1735881540000|2025-01-03 05:19:00|111496.8|111446.8|111498.3|111448.3|111500.3|111450.3|111496.8|111446.8|4
1735881550000|2025-01-03 05:19:10|111498.2|111448.2|111497|111447|111498.4|111448.4|111497|111447|3
1735881560000|2025-01-03 05:19:20|111496|111446|111497.7|111447.7|111497.7|111447.7|111496|111446|2
1735881570000|2025-01-03 05:19:30|111496.1|111446.1|111498.2|111448.2|111498.2|111448.2|111496.1|111446.1|2
1735881580000|2025-01-03 05:19:40|111497|111447|111498.5|111448.5|111500|111450|111497|111447|7
1735881590000|2025-01-03 05:19:50|111497|111447|111497|111447|111498.1|111448.1|111497|111447|3
1735881600000|2025-01-03 05:20:00|111494|111444|111498.2|111448.2|111502|111452|111494|111444|4
1735881610000|2025-01-03 05:20:10|111495.2|111445.2|111495.3|111445.3|111495.3|111445.3|111495.2|111445.2|2
1735881620000|2025-01-03 05:20:20|111501.8|111451.8|111503.2|111453.2|111504.1|111454.1|111501.8|111451.8|5
1735881630000|2025-01-03 05:20:30|111503.1|111453.1|111500.2|111450.2|111503.1|111453.1|111500.2|111450.2|3
1735881640000|2025-01-03 05:20:40|111500.3|111450.3|111500.3|111450.3|111500.3|111450.3|111500.3|111450.3|1
1735881650000|2025-01-03 05:20:50|111500.2|111450.2|111500.2|111450.2|111500.2|111450.2|111500.2|111450.2|1
1735881660000|2025-01-03 05:21:00|111500.4|111450.4|111500.5|111450.5|111500.5|111450.5|111500.4|111450.4|2
1735881670000|2025-01-03 05:21:10|111506.5|111456.5|111508|111458|111510.1|111460.1|111504.5|111454.5|13
1735881680000|2025-01-03 05:21:20|111507.8|111457.8|111505.9|111455.9|111507.8|111457.8|111503.4|111453.4|3
1735881690000|2025-01-03 05:21:30|111504.6|111454.6|111507.1|111457.1|111507.1|111457.1|111501.3|111451.3|9
1735881700000|2025-01-03 05:21:40|111507.5|111457.5|111492.6|111442.6|111510|111460|111491.3|111441.3|15
1735881710000|2025-01-03 05:21:50|111493.5|111443.5|111486.7|111436.7|111493.7|111443.7|111486.7|111436.7|6
1735881720000|2025-01-03 05:22:00|111486.8|111436.8|111482.7|111432.7|111488.3|111438.3|111482.2|111432.2|9
1735881730000|2025-01-03 05:22:10|111480.6|111430.6|111461|111411|111482.8|111432.8|111461|111411|16
1735881740000|2025-01-03 05:22:20|111460.8|111410.8|111455|111405|111461.7|111411.7|111454.5|111404.5|16
1735881750000|2025-01-03 05:22:30|111453.3|111403.3|111453.7|111403.7|111455.7|111405.7|111453.1|111403.1|7
1735881760000|2025-01-03 05:22:40|111451.2|111401.2|111453.1|111403.1|111455.6|111405.6|111450.7|111400.7|8
1735881770000|2025-01-03 05:22:50|111456.6|111406.6|111453.6|111403.6|111456.6|111406.6|111453.6|111403.6|4
1735881780000|2025-01-03 05:23:00|111453.9|111403.9|111457.1|111407.1|111457.1|111407.1|111453.9|111403.9|5
1735881790000|2025-01-03 05:23:10|111455.6|111405.6|111454.5|111404.5|111455.6|111405.6|111454.5|111404.5|2
1735881800000|2025-01-03 05:23:20|111450.7|111400.7|111450.3|111400.3|111450.7|111400.7|111447.8|111397.8|9
1735881810000|2025-01-03 05:23:30|111449|111399|111448.7|111398.7|111449.3|111399.3|111447.4|111397.4|4
1735881820000|2025-01-03 05:23:40|111448.9|111398.9|111450.9|111400.9|111450.9|111400.9|111448.9|111398.9|5
1735881830000|2025-01-03 05:23:50|111450.8|111400.8|111452.3|111402.3|111458.2|111408.2|111450.8|111400.8|11
1735881840000|2025-01-03 05:24:00|111450.9|111400.9|111450.9|111400.9|111452.9|111402.9|111450.9|111400.9|3
1735881850000|2025-01-03 05:24:10|111446.9|111396.9|111443.5|111393.5|111446.9|111396.9|111443.3|111393.3|5
1735881860000|2025-01-03 05:24:20|111450|111400|111444.6|111394.6|111450|111400|111441.3|111391.3|13
1735881870000|2025-01-03 05:24:30|111447.2|111397.2|111440.7|111390.7|111447.2|111397.2|111440.7|111390.7|7
1735881880000|2025-01-03 05:24:40|111440.3|111390.3|111438.5|111388.5|111440.3|111390.3|111438.3|111388.3|3
1735881890000|2025-01-03 05:24:50|111438.6|111388.6|111438.4|111388.4|111440.4|111390.4|111438.4|111388.4|6
1735881900000|2025-01-03 05:25:00|111438.5|111388.5|111439.8|111389.8|111439.8|111389.8|111438.5|111388.5|2
1735881910000|2025-01-03 05:25:10|111440.5|111390.5|111437.6|111387.6|111440.5|111390.5|111433.4|111383.4|7
1735881920000|2025-01-03 05:25:20|111438.7|111388.7|111440|111390|111440|111390|111438|111388|7
1735881930000|2025-01-03 05:25:30|111439.3|111389.3|111439.3|111389.3|111440|111390|111439.3|111389.3|3
1735881940000|2025-01-03 05:25:40|111439.2|111389.2|111439.3|111389.3|111439.3|111389.3|111439.2|111389.2|2
1735881950000|2025-01-03 05:25:50|111440|111390|111440|111390|111440|111390|111440|111390|1
1735881960000|2025-01-03 05:26:00|111438.5|111388.5|111434.5|111384.5|111438.5|111388.5|111434.5|111384.5|3
1735881970000|2025-01-03 05:26:10|111435.6|111385.6|111423.8|111373.8|111435.6|111385.6|111423.8|111373.8|18
1735881980000|2025-01-03 05:26:20|111426.1|111376.1|111427.1|111377.1|111427.8|111377.8|111425.8|111375.8|6
1735881990000|2025-01-03 05:26:30|111427|111377|111429.4|111379.4|111429.4|111379.4|111426.9|111376.9|5
1735882000000|2025-01-03 05:26:40|111429.2|111379.2|111429.6|111379.6|111432.3|111382.3|111427.9|111377.9|9
1735882010000|2025-01-03 05:26:50|111428.1|111378.1|111425.4|111375.4|111428.1|111378.1|111423.3|111373.3|5
1735882020000|2025-01-03 05:27:00|111425.2|111375.2|111424.2|111374.2|111425.2|111375.2|111422.7|111372.7|4
1735882030000|2025-01-03 05:27:10|111424.5|111374.5|111424.5|111374.5|111424.5|111374.5|111424.5|111374.5|1
1735882040000|2025-01-03 05:27:20|111423.9|111373.9|111428|111378|111433.3|111383.3|111423.4|111373.4|16
1735882050000|2025-01-03 05:27:30|111429.3|111379.3|111428.1|111378.1|111429.5|111379.5|111427.3|111377.3|6
1735882060000|2025-01-03 05:27:40|111429.2|111379.2|111429.2|111379.2|111429.2|111379.2|111429.2|111379.2|1
1735882080000|2025-01-03 05:28:00|111428.5|111378.5|111429.3|111379.3|111429.3|111379.3|111427|111377|9
1735882090000|2025-01-03 05:28:10|111429.2|111379.2|111423.5|111373.5|111429.2|111379.2|111420.5|111370.5|5
1735882100000|2025-01-03 05:28:20|111423.3|111373.3|111424.5|111374.5|111424.8|111374.8|111423.3|111373.3|5
1735882110000|2025-01-03 05:28:30|111424.3|111374.3|111422.8|111372.8|111424.3|111374.3|111422.8|111372.8|3
1735882120000|2025-01-03 05:28:40|111422|111372|111418.7|111368.7|111424.5|111374.5|111415.6|111365.6|13
1735882130000|2025-01-03 05:28:50|111416.3|111366.3|111423.3|111373.3|111423.3|111373.3|111416.3|111366.3|3
1735882140000|2025-01-03 05:29:00|111416|111366|111420.2|111370.2|111427.1|111377.1|111416|111366|13
1735882150000|2025-01-03 05:29:10|111420.9|111370.9|111421.7|111371.7|111421.7|111371.7|111420.9|111370.9|3
1735882160000|2025-01-03 05:29:20|111420.4|111370.4|111419.3|111369.3|111421.6|111371.6|111419.3|111369.3|4
1735882170000|2025-01-03 05:29:30|111419|111369|111418.7|111368.7|111419|111369|111418.7|111368.7|3
1735882180000|2025-01-03 05:29:40|111420.1|111370.1|111422.4|111372.4|111422.4|111372.4|111420.1|111370.1|4
1735882190000|2025-01-03 05:29:50|111422.5|111372.5|111422.5|111372.5|111422.5|111372.5|111422.5|111372.5|1
1735882200000|2025-01-03 05:30:00|111422|111372|111422.9|111372.9|111422.9|111372.9|111422|111372|5
1735882210000|2025-01-03 05:30:10|111422.2|111372.2|111418|111368|111423.1|111373.1|111418|111368|11
1735882220000|2025-01-03 05:30:20|111417.4|111367.4|111418.4|111368.4|111418.4|111368.4|111417.4|111367.4|5
1735882230000|2025-01-03 05:30:30|111418.3|111368.3|111415.9|111365.9|111418.9|111368.9|111415.9|111365.9|7
1735882240000|2025-01-03 05:30:40|111415.8|111365.8|111417.2|111367.2|111417.2|111367.2|111415.8|111365.8|2
1735882250000|2025-01-03 05:30:50|111416.5|111366.5|111411.2|111361.2|111417.7|111367.7|111410.5|111360.5|16
1735882260000|2025-01-03 05:31:00|111413.2|111363.2|111414.2|111364.2|111414.2|111364.2|111411.5|111361.5|5
1735882270000|2025-01-03 05:31:10|111414.3|111364.3|111413.9|111363.9|111414.4|111364.4|111413.2|111363.2|7
1735882280000|2025-01-03 05:31:20|111412.5|111362.5|111411.6|111361.6|111413.9|111363.9|111411|111361|7
1735882290000|2025-01-03 05:31:30|111411.4|111361.4|111411.3|111361.3|111411.4|111361.4|111410|111360|4
1735882300000|2025-01-03 05:31:40|111411.2|111361.2|111403.6|111353.6|111411.3|111361.3|111400.8|111350.8|9
1735882310000|2025-01-03 05:31:50|111401.2|111351.2|111401.2|111351.2|111401.2|111351.2|111401.2|111351.2|1
1735882320000|2025-01-03 05:32:00|111401.4|111351.4|111404.5|111354.5|111404.5|111354.5|111397.8|111347.8|8
1735882330000|2025-01-03 05:32:10|111407.1|111357.1|111412.2|111362.2|111414.1|111364.1|111407.1|111357.1|11
1735882340000|2025-01-03 05:32:20|111414.3|111364.3|111409.7|111359.7|111414.3|111364.3|111408.5|111358.5|5
1735882350000|2025-01-03 05:32:30|111410.7|111360.7|111410.6|111360.6|111410.7|111360.7|111410.6|111360.6|2
1735882360000|2025-01-03 05:32:40|111410.5|111360.5|111410.5|111360.5|111410.5|111360.5|111410.5|111360.5|1
1735882370000|2025-01-03 05:32:50|111409.8|111359.8|111409.3|111359.3|111409.8|111359.8|111409.3|111359.3|3
1735882380000|2025-01-03 05:33:00|111409.2|111359.2|111408.6|111358.6|111409.5|111359.5|111406.2|111356.2|11
1735882390000|2025-01-03 05:33:10|111408.5|111358.5|111407.1|111357.1|111408.5|111358.5|111406.9|111356.9|4
1735882400000|2025-01-03 05:33:20|111407.2|111357.2|111407.2|111357.2|111407.2|111357.2|111407.2|111357.2|1
1735882410000|2025-01-03 05:33:30|111407.8|111357.8|111406.6|111356.6|111408.2|111358.2|111406.6|111356.6|6
1735882420000|2025-01-03 05:33:40|111406.7|111356.7|111406.4|111356.4|111406.7|111356.7|111406.4|111356.4|3
1735882430000|2025-01-03 05:33:50|111407.2|111357.2|111406.6|111356.6|111407.2|111357.2|111406.4|111356.4|6
1735882440000|2025-01-03 05:34:00|111406.5|111356.5|111404.1|111354.1|111407.8|111357.8|111404.1|111354.1|11
1735882450000|2025-01-03 05:34:10|111403.3|111353.3|111402.5|111352.5|111403.5|111353.5|111402.5|111352.5|5
1735882460000|2025-01-03 05:34:20|111402.3|111352.3|111401.7|111351.7|111407.7|111357.7|111398.3|111348.3|18
1735882470000|2025-01-03 05:34:30|111400.9|111350.9|111401.8|111351.8|111401.8|111351.8|111400.7|111350.7|4
1735882480000|2025-01-03 05:34:40|111401.7|111351.7|111401.7|111351.7|111401.7|111351.7|111401.7|111351.7|1
1735882490000|2025-01-03 05:34:50|111402.7|111352.7|111399.3|111349.3|111402.7|111352.7|111398.7|111348.7|4
1735882500000|2025-01-03 05:35:00|111398.8|111348.8|111398.8|111348.8|111398.8|111348.8|111398.8|111348.8|1
1735882510000|2025-01-03 05:35:10|111398.9|111348.9|111398.9|111348.9|111398.9|111348.9|111398.9|111348.9|1
1735882520000|2025-01-03 05:35:20|111401.9|111351.9|111401.9|111351.9|111403.9|111353.9|111401.6|111351.6|5
1735882530000|2025-01-03 05:35:30|111402.2|111352.2|111401.8|111351.8|111402.2|111352.2|111401.8|111351.8|2
1735882540000|2025-01-03 05:35:40|111401.7|111351.7|111399.9|111349.9|111402.5|111352.5|111396.2|111346.2|8
1735882550000|2025-01-03 05:35:50|111401.7|111351.7|111408.1|111358.1|111409.6|111359.6|111401.7|111351.7|8
1735882560000|2025-01-03 05:36:00|111408.2|111358.2|111408.1|111358.1|111408.2|111358.2|111408.1|111358.1|2
1735882570000|2025-01-03 05:36:10|111407.8|111357.8|111399.8|111349.8|111407.8|111357.8|111399.1|111349.1|9
1735882580000|2025-01-03 05:36:20|111399.4|111349.4|111399.3|111349.3|111399.4|111349.4|111399.3|111349.3|2
1735882590000|2025-01-03 05:36:30|111399.4|111349.4|111404.8|111354.8|111404.8|111354.8|111399.4|111349.4|5
1735882600000|2025-01-03 05:36:40|111405.2|111355.2|111411.5|111361.5|111412.7|111362.7|111405.2|111355.2|9
1735882610000|2025-01-03 05:36:50|111411|111361|111414.9|111364.9|111415.6|111365.6|111411|111361|4
1735882620000|2025-01-03 05:37:00|111414.8|111364.8|111416.1|111366.1|111417.1|111367.1|111414.8|111364.8|5
1735882630000|2025-01-03 05:37:10|111414.4|111364.4|111415.3|111365.3|111415.4|111365.4|111413.7|111363.7|4
1735882640000|2025-01-03 05:37:20|111415.4|111365.4|111415.4|111365.4|111415.4|111365.4|111415.4|111365.4|1
1735882650000|2025-01-03 05:37:30|111413.8|111363.8|111415.4|111365.4|111415.4|111365.4|111413.8|111363.8|2
1735882680000|2025-01-03 05:38:00|111411.4|111361.4|111413|111363|111415.6|111365.6|111405.7|111355.7|14
1735882690000|2025-01-03 05:38:10|111414|111364|111411.8|111361.8|111414|111364|111411.8|111361.8|4
1735882700000|2025-01-03 05:38:20|111414.8|111364.8|111408.6|111358.6|111414.8|111364.8|111408.6|111358.6|9
1735882710000|2025-01-03 05:38:30|111405|111355|111403.1|111353.1|111405|111355|111403.1|111353.1|4
1735882730000|2025-01-03 05:38:50|111403|111353|111402|111352|111408.1|111358.1|111402|111352|6
1735882740000|2025-01-03 05:39:00|111401.7|111351.7|111401.8|111351.8|111401.8|111351.8|111401.7|111351.7|2
1735882750000|2025-01-03 05:39:10|111401.9|111351.9|111401.9|111351.9|111401.9|111351.9|111401.9|111351.9|1
1735882760000|2025-01-03 05:39:20|111402|111352|111402|111352|111402|111352|111402|111352|1
1735882770000|2025-01-03 05:39:30|111407.2|111357.2|111407.2|111357.2|111407.2|111357.2|111407.2|111357.2|1
1735882780000|2025-01-03 05:39:40|111408|111358|111398.4|111348.4|111408|111358|111398.4|111348.4|7
1735882790000|2025-01-03 05:39:50|111398.8|111348.8|111399.4|111349.4|111401.6|111351.6|111398.8|111348.8|4
1735882800000|2025-01-03 05:40:00|111401.6|111351.6|111401.8|111351.8|111405.2|111355.2|111399.4|111349.4|8
1735882810000|2025-01-03 05:40:10|111401.9|111351.9|111402|111352|111402|111352|111401.9|111351.9|2
1735882820000|2025-01-03 05:40:20|111402.7|111352.7|111403.4|111353.4|111404.1|111354.1|111402.7|111352.7|6
1735882830000|2025-01-03 05:40:30|111409.1|111359.1|111413.9|111363.9|111414.3|111364.3|111409.1|111359.1|5
1735882840000|2025-01-03 05:40:40|111414.3|111364.3|111419.4|111369.4|111419.4|111369.4|111412.9|111362.9|8
1735882850000|2025-01-03 05:40:50|111419.2|111369.2|111419.2|111369.2|111419.2|111369.2|111419.2|111369.2|1
1735882860000|2025-01-03 05:41:00|111418.5|111368.5|111414.1|111364.1|111418.5|111368.5|111413.7|111363.7|5
1735882870000|2025-01-03 05:41:10|111411.8|111361.8|111414.2|111364.2|111414.9|111364.9|111410.4|111360.4|8
1735882880000|2025-01-03 05:41:20|111414.6|111364.6|111415.4|111365.4|111415.7|111365.7|111414.6|111364.6|5
1735882890000|2025-01-03 05:41:30|111421.3|111371.3|111421.5|111371.5|111422.8|111372.8|111421.3|111371.3|10
1735882900000|2025-01-03 05:41:40|111420.9|111370.9|111422.5|111372.5|111423.7|111373.7|111420.9|111370.9|5
1735882910000|2025-01-03 05:41:50|111422.3|111372.3|111420.9|111370.9|111422.3|111372.3|111420.9|111370.9|3
1735882920000|2025-01-03 05:42:00|111422.3|111372.3|111421.1|111371.1|111422.3|111372.3|111420.6|111370.6|4
1735882930000|2025-01-03 05:42:10|111422.2|111372.2|111415.2|111365.2|111422.2|111372.2|111415.1|111365.1|5
1735882940000|2025-01-03 05:42:20|111412.8|111362.8|111414.6|111364.6|111416.3|111366.3|111412.8|111362.8|4
1735882950000|2025-01-03 05:42:30|111414.7|111364.7|111414.8|111364.8|111416.9|111366.9|111410.9|111360.9|11
1735882960000|2025-01-03 05:42:40|111413.8|111363.8|111413.8|111363.8|111413.8|111363.8|111413.8|111363.8|1
1735882970000|2025-01-03 05:42:50|111414.6|111364.6|111414.6|111364.6|111414.6|111364.6|111414.6|111364.6|1
1735882980000|2025-01-03 05:43:00|111414.5|111364.5|111413.3|111363.3|111415.5|111365.5|111413.3|111363.3|4
1735882990000|2025-01-03 05:43:10|111414.8|111364.8|111418.3|111368.3|111418.3|111368.3|111414.8|111364.8|4
1735883010000|2025-01-03 05:43:30|111418.9|111368.9|111427.7|111377.7|111431.7|111381.7|111418.9|111368.9|11
1735883020000|2025-01-03 05:43:40|111427.5|111377.5|111421.1|111371.1|111427.5|111377.5|111420.6|111370.6|9
1735883030000|2025-01-03 05:43:50|111422.5|111372.5|111422.5|111372.5|111422.5|111372.5|111422.5|111372.5|1
1735883040000|2025-01-03 05:44:00|111422.3|111372.3|111421.5|111371.5|111422.3|111372.3|111421.5|111371.5|5
1735883050000|2025-01-03 05:44:10|111420.7|111370.7|111413.6|111363.6|111422.3|111372.3|111411.5|111361.5|19
1735883060000|2025-01-03 05:44:20|111413.5|111363.5|111408.5|111358.5|111415.6|111365.6|111407.4|111357.4|13
1735883070000|2025-01-03 05:44:30|111410.1|111360.1|111410.2|111360.2|111410.2|111360.2|111410.1|111360.1|2
1735883100000|2025-01-03 05:45:00|111411.7|111361.7|111419.7|111369.7|111419.7|111369.7|111411.7|111361.7|17
1735883110000|2025-01-03 05:45:10|111417|111367|111426.4|111376.4|111426.4|111376.4|111417|111367|15
1735883120000|2025-01-03 05:45:20|111427.7|111377.7|111424.8|111374.8|111427.7|111377.7|111424.8|111374.8|2
1735883130000|2025-01-03 05:45:30|111424.4|111374.4|111423.6|111373.6|111424.4|111374.4|111423.5|111373.5|4
1735883140000|2025-01-03 05:45:40|111422.4|111372.4|111418.2|111368.2|111426.1|111376.1|111417.9|111367.9|5
1735883150000|2025-01-03 05:45:50|111419.2|111369.2|111417.8|111367.8|111419.2|111369.2|111417|111367|5
1735883160000|2025-01-03 05:46:00|111417.7|111367.7|111415.3|111365.3|111417.7|111367.7|111414.5|111364.5|4
1735883170000|2025-01-03 05:46:10|111416.4|111366.4|111415.6|111365.6|111416.4|111366.4|111415.6|111365.6|2
1735883180000|2025-01-03 05:46:20|111414.7|111364.7|111414.7|111364.7|111414.7|111364.7|111414.7|111364.7|1
1735883190000|2025-01-03 05:46:30|111421|111371|111421|111371|111421|111371|111421|111371|1
1735883200000|2025-01-03 05:46:40|111416.6|111366.6|111410.8|111360.8|111416.6|111366.6|111406.1|111356.1|5
1735883210000|2025-01-03 05:46:50|111411.3|111361.3|111413.2|111363.2|111413.2|111363.2|111411.3|111361.3|4
1735883220000|2025-01-03 05:47:00|111412.3|111362.3|111410.6|111360.6|111412.3|111362.3|111410.1|111360.1|6
1735883230000|2025-01-03 05:47:10|111410.5|111360.5|111408.2|111358.2|111410.5|111360.5|111407.9|111357.9|7
1735883240000|2025-01-03 05:47:20|111409.6|111359.6|111410.1|111360.1|111414.2|111364.2|111409.5|111359.5|9
1735883250000|2025-01-03 05:47:30|111408.8|111358.8|111412.7|111362.7|111415.7|111365.7|111408.8|111358.8|12
1735883260000|2025-01-03 05:47:40|111412.9|111362.9|111412.2|111362.2|111413.2|111363.2|111412.1|111362.1|9
1735883270000|2025-01-03 05:47:50|111411.1|111361.1|111406.8|111356.8|111411.1|111361.1|111406.5|111356.5|10
1735883280000|2025-01-03 05:48:00|111408.3|111358.3|111404.9|111354.9|111410.6|111360.6|111402.2|111352.2|10
1735883290000|2025-01-03 05:48:10|111405.1|111355.1|111403.7|111353.7|111405.1|111355.1|111403.7|111353.7|3
1735883300000|2025-01-03 05:48:20|111403.8|111353.8|111403.8|111353.8|111403.8|111353.8|111403.8|111353.8|1
1735883310000|2025-01-03 05:48:30|111403.5|111353.5|111403.3|111353.3|111403.5|111353.5|111403.3|111353.3|2
1735883320000|2025-01-03 05:48:40|111407.8|111357.8|111406.9|111356.9|111407.8|111357.8|111406.6|111356.6|5
1735883330000|2025-01-03 05:48:50|111405.5|111355.5|111405.8|111355.8|111405.8|111355.8|111405.5|111355.5|3
1735883340000|2025-01-03 05:49:00|111406.3|111356.3|111406.8|111356.8|111410.2|111360.2|111405.4|111355.4|11
1735883350000|2025-01-03 05:49:10|111405.5|111355.5|111407|111357|111407|111357|111405.5|111355.5|4
1735883360000|2025-01-03 05:49:20|111409.6|111359.6|111409.6|111359.6|111409.6|111359.6|111409.5|111359.5|3
1735883370000|2025-01-03 05:49:30|111409.5|111359.5|111411|111361|111411.9|111361.9|111409.5|111359.5|3
1735883380000|2025-01-03 05:49:40|111410.8|111360.8|111411.5|111361.5|111411.5|111361.5|111410.8|111360.8|2
1735883400000|2025-01-03 05:50:00|111415.8|111365.8|111405.5|111355.5|111415.8|111365.8|111403|111353|7
1735883410000|2025-01-03 05:50:10|111405.8|111355.8|111405.5|111355.5|111405.8|111355.8|111405.5|111355.5|2
1735883420000|2025-01-03 05:50:20|111405.7|111355.7|111405.7|111355.7|111405.7|111355.7|111405.7|111355.7|1
1735883430000|2025-01-03 05:50:30|111414.4|111364.4|111411.8|111361.8|111414.4|111364.4|111411.8|111361.8|3
1735883440000|2025-01-03 05:50:40|111413.5|111363.5|111413.4|111363.4|111414.6|111364.6|111413.4|111363.4|4
1735883450000|2025-01-03 05:50:50|111414.5|111364.5|111414.5|111364.5|111414.5|111364.5|111414.5|111364.5|1
1735883470000|2025-01-03 05:51:10|111413.4|111363.4|111411|111361|111413.4|111363.4|111411|111361|2
1735883480000|2025-01-03 05:51:20|111410.9|111360.9|111410.9|111360.9|111410.9|111360.9|111410.9|111360.9|1
1735883490000|2025-01-03 05:51:30|111413.3|111363.3|111413.3|111363.3|111413.3|111363.3|111413.3|111363.3|1
1735883500000|2025-01-03 05:51:40|111413.4|111363.4|111420|111370|111420|111370|111413.4|111363.4|3
1735883510000|2025-01-03 05:51:50|111420.4|111370.4|111420.9|111370.9|111420.9|111370.9|111419.9|111369.9|5
1735883520000|2025-01-03 05:52:00|111420.7|111370.7|111420.4|111370.4|111420.7|111370.7|111420.4|111370.4|3
1735883530000|2025-01-03 05:52:10|111420.3|111370.3|111422.5|111372.5|111422.5|111372.5|111420.3|111370.3|4
1735883540000|2025-01-03 05:52:20|111421|111371|111424.7|111374.7|111424.7|111374.7|111421|111371|3
1735883550000|2025-01-03 05:52:30|111425.2|111375.2|111423.3|111373.3|111425.2|111375.2|111422.2|111372.2|8
1735883560000|2025-01-03 05:52:40|111423.5|111373.5|111425.3|111375.3|111425.3|111375.3|111423.5|111373.5|7
1735883570000|2025-01-03 05:52:50|111425.4|111375.4|111427.7|111377.7|111428|111378|111424.3|111374.3|7
1735883580000|2025-01-03 05:53:00|111427|111377|111425.3|111375.3|111427|111377|111420|111370|9
1735883590000|2025-01-03 05:53:10|111424.3|111374.3|111426.6|111376.6|111427.4|111377.4|111424.3|111374.3|7
1735883600000|2025-01-03 05:53:20|111426.4|111376.4|111426|111376|111426.4|111376.4|111426|111376|4
1735883610000|2025-01-03 05:53:30|111426.4|111376.4|111433.6|111383.6|111433.6|111383.6|111425.3|111375.3|9
1735883620000|2025-01-03 05:53:40|111435.2|111385.2|111449.2|111399.2|111450.8|111400.8|111429.1|111379.1|16
1735883630000|2025-01-03 05:53:50|111449.7|111399.7|111448.6|111398.6|111449.7|111399.7|111443.9|111393.9|11
1735883640000|2025-01-03 05:54:00|111446.7|111396.7|111447.4|111397.4|111447.4|111397.4|111445.8|111395.8|4
1735883650000|2025-01-03 05:54:10|111449.9|111399.9|111450.9|111400.9|111450.9|111400.9|111449.2|111399.2|6
1735883660000|2025-01-03 05:54:20|111452|111402|111446.7|111396.7|111452|111402|111446.7|111396.7|9
1735883670000|2025-01-03 05:54:30|111449.7|111399.7|111448|111398|111449.7|111399.7|111446.5|111396.5|10
1735883690000|2025-01-03 05:54:50|111445.8|111395.8|111448.2|111398.2|111451.3|111401.3|111443.1|111393.1|7
1735883700000|2025-01-03 05:55:00|111447|111397|111447.8|111397.8|111448|111398|111442|111392|7
1735883710000|2025-01-03 05:55:10|111445.3|111395.3|111444.2|111394.2|111447.8|111397.8|111440.2|111390.2|8
1735883720000|2025-01-03 05:55:20|111442.9|111392.9|111443.2|111393.2|111444.9|111394.9|111442.9|111392.9|6
1735883730000|2025-01-03 05:55:30|111439|111389|111442.6|111392.6|111444|111394|111439|111389|6
1735883740000|2025-01-03 05:55:40|111440.6|111390.6|111441.3|111391.3|111443.8|111393.8|111435.2|111385.2|9
1735883750000|2025-01-03 05:55:50|111439.3|111389.3|111430.2|111380.2|111443.8|111393.8|111430.2|111380.2|15
1735883760000|2025-01-03 05:56:00|111430.7|111380.7|111430.7|111380.7|111430.7|111380.7|111430.7|111380.7|1
1735883780000|2025-01-03 05:56:20|111429.4|111379.4|111430.3|111380.3|111431.8|111381.8|111427.3|111377.3|4
1735883790000|2025-01-03 05:56:30|111428.5|111378.5|111431|111381|111431|111381|111428.5|111378.5|2
1735883800000|2025-01-03 05:56:40|111429|111379|111428.5|111378.5|111429|111379|111428.5|111378.5|2
1735883810000|2025-01-03 05:56:50|111426.2|111376.2|111429|111379|111432.5|111382.5|111426.2|111376.2|4
1735883820000|2025-01-03 05:57:00|111432|111382|111427.1|111377.1|111433|111383|111427.1|111377.1|6
1735883830000|2025-01-03 05:57:10|111430.8|111380.8|111430.9|111380.9|111431.4|111381.4|111422.2|111372.2|7
1735883840000|2025-01-03 05:57:20|111427.9|111377.9|111423.9|111373.9|111430.9|111380.9|111423.7|111373.7|6
1735883850000|2025-01-03 05:57:30|111424.1|111374.1|111435.7|111385.7|111438.7|111388.7|111424.1|111374.1|8
1735883860000|2025-01-03 05:57:40|111437.1|111387.1|111437.1|111387.1|111437.1|111387.1|111435.1|111385.1|3
1735883870000|2025-01-03 05:57:50|111434.1|111384.1|111434.1|111384.1|111434.1|111384.1|111434.1|111384.1|1
1735883880000|2025-01-03 05:58:00|111433.1|111383.1|111429.8|111379.8|111433.1|111383.1|111425.8|111375.8|13
1735883890000|2025-01-03 05:58:10|111426.3|111376.3|111431.6|111381.6|111439.1|111389.1|111426.3|111376.3|8
1735883900000|2025-01-03 05:58:20|111424.9|111374.9|111432.2|111382.2|111433.2|111383.2|111424.9|111374.9|6
1735883910000|2025-01-03 05:58:30|111433.2|111383.2|111431.2|111381.2|111436.1|111386.1|111430.1|111380.1|7
1735883920000|2025-01-03 05:58:40|111433.3|111383.3|111430.3|111380.3|111433.3|111383.3|111428.3|111378.3|5
1735883930000|2025-01-03 05:58:50|111432.8|111382.8|111434.4|111384.4|111434.4|111384.4|111427.7|111377.7|15
1735883940000|2025-01-03 05:59:00|111433.4|111383.4|111431.8|111381.8|111433.4|111383.4|111431.8|111381.8|2
1735883950000|2025-01-03 05:59:10|111433.4|111383.4|111433.4|111383.4|111433.4|111383.4|111433.4|111383.4|1
1735883960000|2025-01-03 05:59:20|111433.3|111383.3|111435.1|111385.1|111435.8|111385.8|111432.4|111382.4|7
1735883970000|2025-01-03 05:59:30|111433.8|111383.8|111430.8|111380.8|111435.8|111385.8|111430.8|111380.8|18
1735883980000|2025-01-03 05:59:40|111430.3|111380.3|111434|111384|111434|111384|111430.2|111380.2|4
1735883990000|2025-01-03 05:59:50|111434.4|111384.4|111433.1|111383.1|111434.8|111384.8|111432.7|111382.7|5
1735884000000|2025-01-03 06:00:00|111432.9|111382.9|111432.5|111382.5|111435.5|111385.5|111427.3|111377.3|8
1735884010000|2025-01-03 06:00:10|111430.3|111380.3|111428|111378|111430.8|111380.8|111428|111378|3
1735884020000|2025-01-03 06:00:20|111422.5|111372.5|111421.7|111371.7|111422.5|111372.5|111419.6|111369.6|3
1735884030000|2025-01-03 06:00:30|111420.1|111370.1|111419.6|111369.6|111420.1|111370.1|111417.3|111367.3|12
1735884040000|2025-01-03 06:00:40|111420.1|111370.1|111418.4|111368.4|111420.1|111370.1|111418.4|111368.4|5
1735884050000|2025-01-03 06:00:50|111423|111373|111423|111373|111423|111373|111423|111373|1
1735884060000|2025-01-03 06:01:00|111424.1|111374.1|111420.5|111370.5|111424.1|111374.1|111420.4|111370.4|4
1735884070000|2025-01-03 06:01:10|111421.7|111371.7|111421.7|111371.7|111421.7|111371.7|111421.7|111371.7|1
1735884080000|2025-01-03 06:01:20|111420.2|111370.2|111424.9|111374.9|111428|111378|111420.2|111370.2|9
1735884090000|2025-01-03 06:01:30|111425.6|111375.6|111421.7|111371.7|111425.6|111375.6|111421.7|111371.7|6
1735884100000|2025-01-03 06:01:40|111421.8|111371.8|111429.3|111379.3|111436.2|111386.2|111421.8|111371.8|11
1735884110000|2025-01-03 06:01:50|111428|111378|111428|111378|111432.5|111382.5|111428|111378|3
1735884120000|2025-01-03 06:02:00|111429|111379|111417.4|111367.4|111429|111379|111417.4|111367.4|6
1735884130000|2025-01-03 06:02:10|111418.8|111368.8|111418.6|111368.6|111418.9|111368.9|111418.6|111368.6|5
1735884140000|2025-01-03 06:02:20|111418.8|111368.8|111418.5|111368.5|111418.8|111368.8|111418.1|111368.1|5
1735884150000|2025-01-03 06:02:30|111418.8|111368.8|111421.1|111371.1|111423.6|111373.6|111418.5|111368.5|9
1735884160000|2025-01-03 06:02:40|111420.1|111370.1|111421|111371|111421.3|111371.3|111419.6|111369.6|6
1735884170000|2025-01-03 06:02:50|111421.1|111371.1|111419.4|111369.4|111421.1|111371.1|111419.4|111369.4|4
1735884180000|2025-01-03 06:03:00|111422.3|111372.3|111422.8|111372.8|111425.6|111375.6|111422|111372|6
1735884190000|2025-01-03 06:03:10|111422.7|111372.7|111425.1|111375.1|111425.1|111375.1|111422.7|111372.7|4
1735884200000|2025-01-03 06:03:20|111421|111371|111421.3|111371.3|111429.3|111371.3|111420.8|111358.7|4
1735884210000|2025-01-03 06:03:30|111421.8|111371.8|111421|111371|111421.8|111371.8|111421|111371|2
1735884220000|2025-01-03 06:03:40|111421.1|111371.1|111420.5|111370.5|111425.9|111375.9|111419.9|111369.9|6
1735884230000|2025-01-03 06:03:50|111420.4|111370.4|111424.6|111374.6|111424.6|111374.6|111420.4|111370.4|2
1735884240000|2025-01-03 06:04:00|111424.4|111374.4|111424.5|111374.5|111424.5|111374.5|111424.4|111374.4|2
1735884250000|2025-01-03 06:04:10|111420.6|111370.6|111433.4|111383.4|111439.9|111389.9|111420.5|111370.5|6
1735884260000|2025-01-03 06:04:20|111432.4|111382.4|111421.9|111371.9|111432.6|111382.6|111421|111371|10
1735884270000|2025-01-03 06:04:30|111425.5|111375.5|111424.2|111374.2|111426.2|111376.2|111424.1|111374.1|5
1735884280000|2025-01-03 06:04:40|111424.3|111374.3|111434.5|111384.5|111440.3|111390.3|111424.3|111374.3|18
1735884290000|2025-01-03 06:04:50|111431.2|111381.2|111434.3|111384.3|111437.8|111387.8|111428.8|111378.8|8
1735884300000|2025-01-03 06:05:00|111429.3|111379.3|111434.9|111384.9|111437.6|111387.6|111429.3|111379.3|6
1735884310000|2025-01-03 06:05:10|111434.8|111384.8|111430.5|111380.5|111434.9|111384.9|111430.5|111380.5|3
1735884320000|2025-01-03 06:05:20|111428.3|111378.3|111429.5|111379.5|111429.5|111379.5|111428.3|111378.3|2
1735884330000|2025-01-03 06:05:30|111429|111379|111428.8|111378.8|111434.6|111384.6|111428.8|111378.8|12
1735884340000|2025-01-03 06:05:40|111428.2|111378.2|111423.6|111373.6|111432.1|111382.1|111423.3|111373.3|37
1735884350000|2025-01-03 06:05:50|111428.3|111378.3|111437.4|111387.4|111441.8|111391.8|111425.9|111375.9|21
1735884360000|2025-01-03 06:06:00|111437.5|111387.5|111440.2|111390.2|111440.9|111390.9|111437.5|111387.5|9
1735884370000|2025-01-03 06:06:10|111438.9|111388.9|111438.8|111388.8|111441.2|111391.2|111438.8|111388.8|4
1735884380000|2025-01-03 06:06:20|111438.7|111388.7|111443.5|111393.5|111443.8|111393.8|111437.1|111387.1|12
1735884390000|2025-01-03 06:06:30|111441.5|111391.5|111441.5|111391.5|111441.5|111391.5|111441.5|111391.5|1
1735884400000|2025-01-03 06:06:40|111436|111386|111440.5|111390.5|111442.1|111392.1|111436|111386|20
1735884410000|2025-01-03 06:06:50|111440.4|111390.4|111431.1|111381.1|111442.3|111392.3|111428.8|111378.8|29
1735884420000|2025-01-03 06:07:00|111431.2|111381.2|111427|111377|111440.8|111384|111427|111370.1|13
1735884430000|2025-01-03 06:07:10|111426.7|111376.7|111426.4|111376.4|111426.7|111376.7|111426.4|111376.4|2
1735884440000|2025-01-03 06:07:20|111435.7|111365.3|111426.3|111376.3|111435.7|111378.7|111424.7|111365.3|7
1735884450000|2025-01-03 06:07:30|111426.4|111376.4|111424.2|111374.2|111426.4|111376.4|111424.2|111374.2|2
1735884460000|2025-01-03 06:07:40|111424.5|111374.5|111420|111370|111424.5|111374.5|111420|111370|2
1735884470000|2025-01-03 06:07:50|111417.6|111367.6|111417.6|111367.6|111417.7|111367.7|111417.6|111367.6|3
1735884480000|2025-01-03 06:08:00|111429.7|111355.6|111428.6|111353.9|111429.7|111355.6|111426.4|111351.6|3
1735884490000|2025-01-03 06:08:10|111427.7|111355.6|111429.2|111355.7|111435.9|111358.4|111427.7|111355.6|5
1735884500000|2025-01-03 06:08:20|111422.4|111372.4|111422.4|111372.4|111422.4|111372.4|111422.4|111372.4|1
1735884510000|2025-01-03 06:08:30|111418.3|111368.3|111430.1|111359.4|111430.1|111376.1|111418.3|111359.4|8
1735884520000|2025-01-03 06:08:40|111430.5|111358.5|111429.4|111359.1|111430.5|111359.1|111429.4|111358.5|6
1735884530000|2025-01-03 06:08:50|111429.2|111358.9|111429.4|111358.5|111429.4|111358.9|111429.2|111358.5|3
1735884540000|2025-01-03 06:09:00|111428.8|111357|111417.7|111367.7|111428.8|111367.9|111417.7|111357|5
1735884550000|2025-01-03 06:09:10|111421.4|111371.4|111417.9|111367.9|111421.5|111371.5|111417.9|111367.9|4
1735884560000|2025-01-03 06:09:20|111418.9|111368.9|111418.9|111368.9|111418.9|111368.9|111418.9|111368.9|1
1735884570000|2025-01-03 06:09:30|111418.8|111368.8|111418.7|111368.7|111435.7|111368.8|111418.4|111362.1|4
1735884580000|2025-01-03 06:09:40|111418.3|111368.3|111424.1|111374.1|111430.1|111380.1|111417.9|111357.4|13
1735884590000|2025-01-03 06:09:50|111423.5|111373.5|111423.9|111373.9|111426.2|111376.2|111420.2|111370.2|12
1735884600000|2025-01-03 06:10:00|111423.7|111373.7|111425|111375|111425|111375|111423.5|111373.5|4
1735884610000|2025-01-03 06:10:10|111424|111374|111425.2|111375.2|111425.2|111375.2|111420.3|111370.3|5
1735884620000|2025-01-03 06:10:20|111424.2|111374.2|111424.5|111374.5|111424.5|111374.5|111424.2|111374.2|2
1735884630000|2025-01-03 06:10:30|111424.4|111374.4|111424.7|111374.7|111425.8|111375.8|111424.2|111374.2|4
1735884640000|2025-01-03 06:10:40|111420.7|111370.7|111424.2|111374.2|111424.7|111374.7|111420.7|111370.7|3
1735884650000|2025-01-03 06:10:50|111424.1|111374.1|111424|111374|111424.1|111374.1|111424|111374|2
1735884660000|2025-01-03 06:11:00|111425.2|111375.2|111418.7|111368.7|111426.9|111376.9|111418.7|111368.7|10
1735884670000|2025-01-03 06:11:10|111418.8|111368.8|111418.8|111368.8|111418.8|111368.8|111418.8|111368.8|1
1735884680000|2025-01-03 06:11:20|111421.7|111371.7|111422|111372|111422|111372|111419.1|111369.1|3
1735884690000|2025-01-03 06:11:30|111425.2|111375.2|111424.9|111374.9|111425.2|111375.2|111424.9|111374.9|2
1735884700000|2025-01-03 06:11:40|111425.4|111375.4|111425|111375|111425.4|111375.4|111425|111375|3
1735884710000|2025-01-03 06:11:50|111425.2|111375.2|111424.8|111354.7|111425.4|111375.4|111415.3|111354.7|12
1735884720000|2025-01-03 06:12:00|111414.7|111354.8|111413|111363|111425.3|111365.2|111413|111354.2|7
1735884730000|2025-01-03 06:12:10|111415.5|111365.5|111427.8|111354.6|111427.8|111365.5|111415.2|111354.6|5
1735884740000|2025-01-03 06:12:20|111427.1|111355.7|111427|111354.8|111427.1|111355.7|111427|111354.7|3
1735884750000|2025-01-03 06:12:30|111412.4|111362.4|111414.5|111364.5|111414.5|111364.5|111412.4|111362.4|2
1735884760000|2025-01-03 06:12:40|111415.2|111365.2|111415.6|111365.6|111415.6|111365.6|111415.2|111365.2|2
1735884770000|2025-01-03 06:12:50|111416.2|111366.2|111415.5|111365.5|111423.7|111366.2|111413|111353.5|9
1735884780000|2025-01-03 06:13:00|111414.3|111364.3|111415.6|111365.6|111415.7|111365.7|111410.1|111360.1|8
1735884790000|2025-01-03 06:13:10|111412.7|111362.7|111415.3|111365.3|111415.8|111365.8|111412.7|111362.7|4
1735884800000|2025-01-03 06:13:20|111415.7|111365.7|111413.1|111363.1|111415.7|111365.7|111412.1|111362.1|4
1735884810000|2025-01-03 06:13:30|111414.6|111364.6|111415.4|111365.4|111415.6|111365.6|111414.6|111364.6|3
1735884820000|2025-01-03 06:13:40|111415.5|111365.5|111418.7|111368.7|111418.7|111368.7|111415.5|111365.5|3
1735884830000|2025-01-03 06:13:50|111418.8|111368.8|111420.7|111370.7|111420.7|111370.7|111415.9|111365.9|11
1735884840000|2025-01-03 06:14:00|111421|111371|111421.4|111371.4|111421.4|111371.4|111417.3|111367.3|13
1735884850000|2025-01-03 06:14:10|111420.6|111370.6|111420.5|111370.5|111420.6|111370.6|111417.3|111367.3|9
1735884860000|2025-01-03 06:14:20|111420.6|111370.6|111414.9|111364.9|111420.6|111370.6|111413.6|111363.6|4
1735884870000|2025-01-03 06:14:30|111414.8|111364.8|111415.1|111365.1|111415.1|111365.1|111414.3|111364.3|3
1735884880000|2025-01-03 06:14:40|111414.9|111364.9|111414.9|111364.9|111414.9|111364.9|111414.9|111364.9|1
1735884900000|2025-01-03 06:15:00|111415.3|111365.3|111415.4|111365.4|111415.4|111365.4|111415.3|111365.3|2
1735884910000|2025-01-03 06:15:10|111416|111366|111416|111366|111416|111366|111416|111366|1
1735884920000|2025-01-03 06:15:20|111415.9|111365.9|111415.9|111365.9|111415.9|111365.9|111415.9|111365.9|1
1735884930000|2025-01-03 06:15:30|111428|111378|111425|111375|111428|111378|111423.6|111373.6|11
1735884940000|2025-01-03 06:15:40|111428.3|111378.3|111427.6|111377.6|111428.3|111378.3|111424.7|111374.7|6
1735884950000|2025-01-03 06:15:50|111424.9|111374.9|111425.3|111375.3|111427.6|111377.6|111424.9|111374.9|4
1735884960000|2025-01-03 06:16:00|111425.2|111375.2|111424.1|111374.1|111429.4|111379.4|111423.3|111373.3|8
1735884970000|2025-01-03 06:16:10|111424.2|111374.2|111424|111374|111424.2|111374.2|111424|111374|2
1735884980000|2025-01-03 06:16:20|111422.2|111372.2|111419.5|111369.5|111422.2|111372.2|111418.6|111368.6|4
1735884990000|2025-01-03 06:16:30|111418.5|111368.5|111418.4|111368.4|111418.5|111368.5|111417.2|111367.2|6
1735885000000|2025-01-03 06:16:40|111419.6|111369.6|111417.8|111367.8|111419.6|111369.6|111417.8|111367.8|4
1735885010000|2025-01-03 06:16:50|111418|111368|111414.9|111364.9|111423.2|111368|111414.9|111349.1|6
1735885020000|2025-01-03 06:17:00|111415.5|111365.5|111416.3|111366.3|111416.5|111366.5|111412.9|111362.9|18
1735885030000|2025-01-03 06:17:10|111415.6|111365.6|111415.2|111365.2|111415.6|111365.6|111415.2|111365.2|2
1735885040000|2025-01-03 06:17:20|111415.3|111365.3|111415.2|111365.2|111415.3|111365.3|111415.2|111365.2|2
1735885050000|2025-01-03 06:17:30|111415.3|111365.3|111417.1|111367.1|111417.1|111367.1|111413.8|111363.8|4
1735885060000|2025-01-03 06:17:40|111417.4|111367.4|111417.7|111367.7|111417.7|111367.7|111417.2|111367.2|4
1735885070000|2025-01-03 06:17:50|111417.3|111367.3|111417|111367|111417.3|111367.3|111416.9|111366.9|4
1735885080000|2025-01-03 06:18:00|111417.2|111367.2|111417.1|111367.1|111417.2|111367.2|111417.1|111367.1|2
1735885090000|2025-01-03 06:18:10|111419.2|111369.2|111418.2|111368.2|111419.2|111369.2|111418.2|111368.2|2
1735885100000|2025-01-03 06:18:20|111418.4|111368.4|111419.4|111369.4|111419.4|111369.4|111418.4|111368.4|2
1735885110000|2025-01-03 06:18:30|111419.5|111369.5|111417.2|111367.2|111419.6|111369.6|111417.2|111367.2|4
1735885120000|2025-01-03 06:18:40|111418.5|111368.5|111426.6|111376.6|111435.3|111385.3|111418.5|111368.5|8
1735885130000|2025-01-03 06:18:50|111430.9|111380.9|111429.3|111379.3|111430.9|111380.9|111426.9|111376.9|6
1735885140000|2025-01-03 06:19:00|111427.6|111377.6|111413.3|111363.3|111427.6|111377.6|111412.3|111362.3|7
1735885150000|2025-01-03 06:19:10|111413.2|111363.2|111413.3|111363.3|111413.3|111363.3|111413.1|111363.1|3
1735885160000|2025-01-03 06:19:20|111413.8|111363.8|111414.4|111364.4|111414.4|111364.4|111413.8|111363.8|5
1735885170000|2025-01-03 06:19:30|111416.2|111366.2|111416.3|111366.3|111416.3|111366.3|111416.2|111366.2|2
1735885180000|2025-01-03 06:19:40|111415.7|111365.7|111415.5|111365.5|111415.7|111365.7|111415.5|111365.5|2
1735885190000|2025-01-03 06:19:50|111413.7|111363.7|111413.7|111363.7|111413.7|111363.7|111413.7|111363.7|1
1735885200000|2025-01-03 06:20:00|111412.9|111362.9|111412.9|111362.9|111412.9|111362.9|111412.9|111362.9|1
1735885210000|2025-01-03 06:20:10|111413.7|111363.7|111412.9|111362.9|111413.7|111363.7|111412.9|111362.9|2
1735885220000|2025-01-03 06:20:20|111413.1|111363.1|111413.1|111363.1|111413.1|111363.1|111413.1|111363.1|1
1735885230000|2025-01-03 06:20:30|111414.8|111364.8|111414.9|111364.9|111414.9|111364.9|111414.8|111364.8|2
1735885250000|2025-01-03 06:20:50|111415.9|111365.9|111415.8|111365.8|111415.9|111365.9|111415.8|111365.8|2
1735885260000|2025-01-03 06:21:00|111415.7|111365.7|111413.6|111363.6|111415.7|111365.7|111413.6|111363.6|4
1735885270000|2025-01-03 06:21:10|111413.7|111363.7|111413.8|111363.8|111413.8|111363.8|111413.7|111363.7|2
1735885280000|2025-01-03 06:21:20|111415.5|111365.5|111425.5|111375.5|111431|111381|111415.5|111365.5|5
1735885290000|2025-01-03 06:21:30|111426.8|111376.8|111422.5|111372.5|111430.8|111380.8|111422.5|111372.5|5
1735885300000|2025-01-03 06:21:40|111421.6|111371.6|111422.7|111372.7|111423.2|111373.2|111421.6|111371.6|4
1735885310000|2025-01-03 06:21:50|111422.8|111372.8|111424.8|111374.8|111424.8|111374.8|111422.8|111372.8|3
1735885320000|2025-01-03 06:22:00|111424.9|111374.9|111425|111375|111425.2|111375.2|111424.9|111374.9|3
1735885330000|2025-01-03 06:22:10|111425.1|111375.1|111425|111375|111425.4|111375.4|111425|111375|3
1735885340000|2025-01-03 06:22:20|111423.5|111373.5|111424.4|111374.4|111424.4|111374.4|111422.9|111372.9|7
1735885350000|2025-01-03 06:22:30|111424.7|111374.7|111424.2|111374.2|111424.7|111374.7|111424.2|111374.2|2
1735885360000|2025-01-03 06:22:40|111423.4|111373.4|111424.7|111374.7|111424.7|111374.7|111422.9|111372.9|5
1735885370000|2025-01-03 06:22:50|111426.5|111376.5|111426.5|111376.5|111426.5|111376.5|111426.5|111376.5|1
1735885380000|2025-01-03 06:23:00|111427.1|111377.1|111427.1|111377.1|111427.1|111377.1|111427.1|111377.1|1
1735885390000|2025-01-03 06:23:10|111426.7|111376.7|111426.4|111376.4|111427.6|111377.6|111426.2|111376.2|5
1735885400000|2025-01-03 06:23:20|111426.3|111376.3|111425.9|111375.9|111426.6|111376.6|111425.9|111375.9|5
1735885410000|2025-01-03 06:23:30|111425.8|111375.8|111425.1|111375.1|111426.1|111376.1|111424.6|111374.6|7
1735885420000|2025-01-03 06:23:40|111425.4|111375.4|111427.8|111377.8|111428.1|111378.1|111425.4|111375.4|4
1735885430000|2025-01-03 06:23:50|111428.1|111378.1|111428.1|111378.1|111428.1|111378.1|111428.1|111378.1|1
1735885440000|2025-01-03 06:24:00|111428|111378|111428|111378|111428|111378|111428|111378|1
1735885450000|2025-01-03 06:24:10|111425.9|111375.9|111415.6|111365.6|111427.5|111377.5|111415.6|111365.6|6
1735885460000|2025-01-03 06:24:20|111416.1|111366.1|111416.5|111366.5|111416.6|111366.6|111416.1|111366.1|3
1735885470000|2025-01-03 06:24:30|111417.3|111367.3|111418.2|111368.2|111418.2|111368.2|111417.3|111367.3|2
1735885480000|2025-01-03 06:24:40|111418.1|111368.1|111419.4|111369.4|111420.4|111370.4|111417.6|111367.6|10
1735885490000|2025-01-03 06:24:50|111419.3|111369.3|111418.8|111368.8|111419.3|111369.3|111418.8|111368.8|2
1735885500000|2025-01-03 06:25:00|111418.7|111368.7|111417.8|111367.8|111418.7|111368.7|111417.8|111367.8|3
1735885510000|2025-01-03 06:25:10|111417.4|111367.4|111417.9|111367.9|111417.9|111367.9|111417.4|111367.4|4
1735885520000|2025-01-03 06:25:20|111417.8|111367.8|111417.1|111367.1|111417.8|111367.8|111417.1|111367.1|2
1735885530000|2025-01-03 06:25:30|111417.2|111367.2|111415.8|111365.8|111417.2|111367.2|111415.8|111365.8|22
1735885540000|2025-01-03 06:25:40|111417|111367|111419.3|111369.3|111419.3|111369.3|111417|111367|4
1735885550000|2025-01-03 06:25:50|111419.1|111369.1|111419.1|111369.1|111419.1|111369.1|111419.1|111369.1|1
1735885560000|2025-01-03 06:26:00|111419|111369|111405.2|111355.2|111419|111369|111404|111354|12
1735885570000|2025-01-03 06:26:10|111406.5|111356.5|111412.6|111362.6|111416.6|111366.6|111404.5|111354.5|24
1735885580000|2025-01-03 06:26:20|111413.9|111363.9|111413.3|111363.3|111416.3|111366.3|111412.1|111362.1|12
1735885590000|2025-01-03 06:26:30|111413.2|111363.2|111411.5|111361.5|111416.5|111366.5|111408.5|111358.5|13
1735885600000|2025-01-03 06:26:40|111409|111359|111408|111358|111416.5|111366.5|111408|111358|4
1735885610000|2025-01-03 06:26:50|111414|111364|111409|111359|111414|111364|111409|111359|4
1735885620000|2025-01-03 06:27:00|111409.4|111359.4|111412.8|111362.8|111414.8|111364.8|111409.4|111359.4|9
1735885630000|2025-01-03 06:27:10|111412.5|111362.5|111410.9|111360.9|111412.5|111362.5|111410.9|111360.9|3
1735885640000|2025-01-03 06:27:20|111408.8|111358.8|111412.4|111362.4|111412.4|111362.4|111408.8|111358.8|4
1735885650000|2025-01-03 06:27:30|111414|111364|111414.5|111364.5|111416.5|111366.5|111413|111363|4
1735885670000|2025-01-03 06:27:50|111407.5|111357.5|111401|111351|111407.5|111357.5|111398.1|111348.1|7
1735885680000|2025-01-03 06:28:00|111401.2|111351.2|111401.4|111351.4|111401.5|111351.5|111401.2|111351.2|3
1735885690000|2025-01-03 06:28:10|111401.3|111351.3|111401.3|111351.3|111401.5|111351.5|111401.1|111351.1|6
1735885700000|2025-01-03 06:28:20|111401.2|111351.2|111400|111350|111401.2|111351.2|111400|111350|3
1735885720000|2025-01-03 06:28:40|111401.5|111351.5|111403.7|111353.7|111403.7|111353.7|111401.3|111351.3|3
1735885730000|2025-01-03 06:28:50|111405|111355|111405|111355|111405|111355|111405|111355|1
1735885740000|2025-01-03 06:29:00|111405.1|111355.1|111404.8|111354.8|111405.3|111355.3|111404.8|111354.8|5
1735885760000|2025-01-03 06:29:20|111405.5|111355.5|111407|111357|111407|111357|111402|111352|4
1735885770000|2025-01-03 06:29:30|111395|111345|111402.5|111352.5|111402.5|111352.5|111395|111345|3
1735885780000|2025-01-03 06:29:40|111403.3|111353.3|111404.6|111354.6|111404.6|111354.6|111403.3|111353.3|4
1735885790000|2025-01-03 06:29:50|111403.3|111353.3|111408|111358|111408|111358|111403.3|111353.3|7
1735885800000|2025-01-03 06:30:00|111410.3|111360.3|111417.5|111367.5|111417.5|111367.5|111407.6|111357.6|12
1735885810000|2025-01-03 06:30:10|111416.5|111366.5|111412.8|111362.8|111418.1|111368.1|111412.1|111362.1|26
1735885820000|2025-01-03 06:30:20|111413.1|111363.1|111416.3|111366.3|111419|111369|111413.1|111363.1|25
1735885830000|2025-01-03 06:30:30|111416.4|111366.4|111414.5|111364.5|111418.1|111368.1|111406.3|111356.3|14
1735885840000|2025-01-03 06:30:40|111412.5|111362.5|111413|111363|111415.5|111365.5|111410.5|111360.5|6
1735885850000|2025-01-03 06:30:50|111416|111366|111413|111363|111416|111366|111406.5|111356.5|13
1735885860000|2025-01-03 06:31:00|111416|111366|111411.9|111361.9|111416|111366|111406.8|111356.8|10
1735885870000|2025-01-03 06:31:10|111410.6|111360.6|111412.8|111362.8|111415.1|111365.1|111410.6|111360.6|11
1735885880000|2025-01-03 06:31:20|111413.6|111363.6|111416.3|111366.3|111420.1|111370.1|111412.6|111362.6|20
1735885890000|2025-01-03 06:31:30|111415|111365|111419|111369|111419|111369|111414.9|111364.9|4
1735885900000|2025-01-03 06:31:40|111416.5|111366.5|111415|111365|111418.5|111368.5|111415|111365|3
1735885910000|2025-01-03 06:31:50|111418.5|111368.5|111420|111370|111421|111371|111415|111365|19
1735885920000|2025-01-03 06:32:00|111421.7|111371.7|111418.8|111368.8|111421.7|111371.7|111418.8|111368.8|5
1735885940000|2025-01-03 06:32:20|111417.1|111367.1|111416|111366|111420|111370|111412.5|111362.5|15
1735885950000|2025-01-03 06:32:30|111418.5|111368.5|111409.5|111359.5|111418.5|111368.5|111406.5|111356.5|10
1735885960000|2025-01-03 06:32:40|111410.5|111360.5|111408|111358|111412|111362|111408|111358|6
1735885970000|2025-01-03 06:32:50|111408.9|111358.9|111414.7|111364.7|111417.9|111367.9|111408.9|111358.9|17
1735885980000|2025-01-03 06:33:00|111413.3|111363.3|111414.3|111364.3|111414.3|111364.3|111412|111362|6
1735885990000|2025-01-03 06:33:10|111413.9|111363.9|111414.1|111364.1|111414.1|111364.1|111413.9|111363.9|3
1735886000000|2025-01-03 06:33:20|111419.5|111369.5|111415.5|111365.5|111419.5|111369.5|111414|111364|4
1735886010000|2025-01-03 06:33:30|111422|111372|111416|111366|111422|111372|111416|111366|3
1735886020000|2025-01-03 06:33:40|111418|111368|111416.8|111366.8|111418|111368|111415|111365|10
1735886030000|2025-01-03 06:33:50|111420.8|111370.8|111420.8|111370.8|111420.8|111370.8|111420.8|111370.8|1
1735886040000|2025-01-03 06:34:00|111421.2|111371.2|111421.7|111371.7|111423|111373|111419.7|111369.7|8
1735886050000|2025-01-03 06:34:10|111422|111372|111418.3|111368.3|111424.1|111374.1|111418.3|111368.3|16
1735886060000|2025-01-03 06:34:20|111418|111368|111414.4|111364.4|111420.3|111370.3|111414.3|111364.3|11
1735886070000|2025-01-03 06:34:30|111414.1|111364.1|111414.3|111364.3|111414.3|111364.3|111414.1|111364.1|3
1735886080000|2025-01-03 06:34:40|111414.5|111364.5|111417.5|111367.5|111417.5|111367.5|111414.5|111364.5|2
1735886100000|2025-01-03 06:35:00|111435.8|111362.8|111435.8|111362.8|111435.8|111362.8|111435.8|111362.8|1
1735886110000|2025-01-03 06:35:10|111435.9|111362.6|111435.9|111365.5|111435.9|111376|111426|111362.6|4
1735886120000|2025-01-03 06:35:20|111426|111376|111427.3|111377.3|111427.3|111377.3|111426|111376|2
1735886130000|2025-01-03 06:35:30|111427.2|111377.2|111430.1|111380.1|111430.1|111380.1|111427.2|111377.2|2
1735886140000|2025-01-03 06:35:40|111429.1|111379.1|111429.1|111379.1|111429.1|111379.1|111429.1|111379.1|1
1735886150000|2025-01-03 06:35:50|111429.9|111379.9|111419.5|111369.5|111429.9|111379.9|111419.5|111369.5|4
1735886160000|2025-01-03 06:36:00|111421|111371|111423.7|111373.7|111424.7|111374.7|111419|111369|21
1735886170000|2025-01-03 06:36:10|111422|111372|111424.7|111374.7|111424.7|111374.7|111422|111372|4
1735886180000|2025-01-03 06:36:20|111423.7|111373.7|111416.1|111366.1|111423.7|111373.7|111414.1|111364.1|13
1735886190000|2025-01-03 06:36:30|111419.1|111369.1|111419.5|111369.5|111420.5|111370.5|111415|111365|16
1735886200000|2025-01-03 06:36:40|111416|111366|111417|111367|111419|111369|111414.5|111364.5|11
1735886210000|2025-01-03 06:36:50|111417.1|111367.1|111416.5|111366.5|111418.5|111368.5|111415.8|111365.8|4
1735886220000|2025-01-03 06:37:00|111416.3|111366.3|111416.7|111366.7|111419.3|111369.3|111416.3|111366.3|6
1735886230000|2025-01-03 06:37:10|111416.8|111366.8|111416.5|111366.5|111416.8|111366.8|111416.5|111366.5|2
1735886240000|2025-01-03 06:37:20|111416.2|111366.2|111418|111368|111420.5|111370.5|111415.5|111365.5|8
1735886250000|2025-01-03 06:37:30|111416|111366|111420.5|111370.5|111423.5|111373.5|111416|111366|4
1735886260000|2025-01-03 06:37:40|111417|111367|111409|111359|111417|111367|111409|111359|4
1735886270000|2025-01-03 06:37:50|111410.8|111360.8|111411.2|111361.2|111413.6|111363.6|111409.1|111359.1|8
1735886280000|2025-01-03 06:38:00|111425.2|111349.5|111398.6|111348.6|111425.2|111361.2|111395.2|111341.8|28
1735886290000|2025-01-03 06:38:10|111411.9|111340.7|111398.3|111348.3|111411.9|111350|111396.7|111340.7|9
1735886300000|2025-01-03 06:38:20|111400.6|111350.6|111397.6|111347.6|111400.6|111350.6|111396.3|111346.3|5
1735886310000|2025-01-03 06:38:30|111396.5|111346.5|111391.5|111341.5|111396.5|111346.5|111391.5|111341.5|2
1735886320000|2025-01-03 06:38:40|111389|111339|111396.5|111346.5|111399.5|111349.5|111389|111339|5
1735886330000|2025-01-03 06:38:50|111394.5|111344.5|111394.5|111344.5|111394.5|111344.5|111394.5|111344.5|1
1735886340000|2025-01-03 06:39:00|111396.2|111346.2|111396.1|111346.1|111396.2|111346.2|111396.1|111346.1|2
1735886350000|2025-01-03 06:39:10|111396.2|111346.2|111408.6|111338|111408.8|111346.2|111396.2|111338|5
1735886360000|2025-01-03 06:39:20|111408.8|111338.2|111395.5|111345.5|111408.8|111345.6|111392.8|111331.3|9
1735886370000|2025-01-03 06:39:30|111394.5|111344.5|111396.5|111346.5|111410.5|111352.3|111394.5|111337|7
1735886380000|2025-01-03 06:39:40|111390.5|111340.5|111397.5|111347.5|111397.5|111347.5|111390.5|111340.5|6
1735886390000|2025-01-03 06:39:50|111402.5|111352.5|111398.9|111348.9|111402.5|111352.5|111393.5|111343.5|6
1735886400000|2025-01-03 06:40:00|111408.2|111337|111408.4|111333.6|111408.4|111337|111408.2|111333.6|3
1735886410000|2025-01-03 06:40:10|111408.2|111333.5|111418.1|111340.9|111419.8|111354.6|111397.6|111333.5|15
1735886420000|2025-01-03 06:40:20|111418.2|111341.1|111414.6|111339.7|111419.9|111343.8|111414.6|111338.1|11
1735886430000|2025-01-03 06:40:30|111414.8|111339.9|111414.3|111339.9|111414.8|111339.9|111414.3|111339.9|3
1735886440000|2025-01-03 06:40:40|111414.8|111339.4|111414.8|111339.4|111414.8|111339.4|111414.8|111339.4|2
1735886450000|2025-01-03 06:40:50|111418.2|111340.6|111417.9|111340.2|111418.2|111340.6|111417.9|111340.2|2
1735886460000|2025-01-03 06:41:00|111417|111338.2|111416.9|111338.6|111417|111340.9|111416.9|111338.2|6
1735886470000|2025-01-03 06:41:10|111418.9|111337.3|111419.4|111342.9|111419.4|111342.9|111418.9|111337.3|4
1735886480000|2025-01-03 06:41:20|111419.5|111343.1|111413.9|111339.1|111419.5|111343.1|111413.9|111339.1|4
1735886490000|2025-01-03 06:41:30|111416.6|111342.1|111416.5|111342.1|111416.7|111342.1|111416.5|111342.1|4
1735886500000|2025-01-03 06:41:40|111416.2|111341.9|111416.6|111342.5|111419.1|111344.3|111413.2|111339.9|15
1735886510000|2025-01-03 06:41:50|111417.1|111343.2|111414.3|111342.7|111417.1|111355.3|111405.3|111342.2|8
1735886520000|2025-01-03 06:42:00|111417.1|111342.3|111414.1|111343.1|111417.1|111344.8|111414.1|111340.7|16
1735886530000|2025-01-03 06:42:10|111413.9||111413.9||111413.9||111413.9||1
1735886540000|2025-01-03 06:42:20|111406|111356|111403.9|111353.9|111422.4|111365.8|111400.2|111344.4|13
1735886550000|2025-01-03 06:42:30|111400.9|111350.9|111399.9|111349.9|111404.9|111354.9|111399.9|111349.9|10
1735886560000|2025-01-03 06:42:40|111409.6|111335.5|111401.9|111351.9|111409.6|111351.9|111399.9|111335.5|3
1735886570000|2025-01-03 06:42:50|111402.2|111352.2|111399.5|111349.5|111402.6|111352.6|111399.5|111349.5|4
1735886580000|2025-01-03 06:43:00|111404.5|111354.5|111409|111359|111409|111359|111397.3|111347.3|9
1735886590000|2025-01-03 06:43:10|111403.5|111353.5|111403.5|111353.5|111403.5|111353.5|111403.5|111353.5|1
1735886600000|2025-01-03 06:43:20|111404.6|111354.6|111401.5|111351.5|111404.6|111354.6|111401.5|111351.5|4
1735886610000|2025-01-03 06:43:30|111404.1|111354.1|111407.2|111357.2|111411.9|111361.9|111404.1|111354.1|7
1735886620000|2025-01-03 06:43:40|111400.5|111350.5|111404.6|111354.6|111405.1|111355.1|111399.9|111349.9|12
1735886630000|2025-01-03 06:43:50|111403|111353|111404.5|111354.5|111406.5|111356.5|111398.5|111348.5|6
1735886640000|2025-01-03 06:44:00|111401.5|111351.5|111389.4|111339.4|111407.7|111351.5|111389.4|111331.7|16
1735886650000|2025-01-03 06:44:10|111390.8|111340.8|111391.2|111341.2|111391.2|111341.2|111390.8|111340.8|4
1735886660000|2025-01-03 06:44:20|111389.2|111339.2|111389.2|111339.2|111389.2|111339.2|111389.2|111339.2|1
1735886670000|2025-01-03 06:44:30|111391.8|111341.8|111386|111336|111391.8|111341.8|111386|111336|8
1735886680000|2025-01-03 06:44:40|111387.8|111337.8|111385.7|111335.7|111389.8|111339.8|111385.7|111335.7|17
1735886690000|2025-01-03 06:44:50|111388.3|111338.3|111390.7|111340.7|111390.7|111340.7|111386.7|111336.7|5
1735886700000|2025-01-03 06:45:00|111388.4|111338.4|111388.3|111338.3|111388.4|111338.4|111388.3|111338.3|2
1735886710000|2025-01-03 06:45:10|111388.4|111338.4|111387|111337|111388.5|111338.5|111387|111337|3
1735886720000|2025-01-03 06:45:20|111384.7|111334.7|111383.7|111333.7|111384.7|111334.7|111383.7|111333.7|2
1735886730000|2025-01-03 06:45:30|111384|111334|111390.9|111340.9|111392.9|111342.9|111384|111334|4
1735886740000|2025-01-03 06:45:40|111391.4|111341.4|111390.2|111340.2|111392.3|111342.3|111388.3|111338.3|10
1735886750000|2025-01-03 06:45:50|111388.6|111338.6|111392.6|111342.6|111396.2|111346.2|111387.5|111337.5|9
1735886760000|2025-01-03 06:46:00|111392.8|111342.8|111395.5|111345.5|111398|111348|111392|111342|10
1735886770000|2025-01-03 06:46:10|111396.8|111346.8|111396.2|111346.2|111397.5|111347.5|111395.2|111345.2|4
1735886780000|2025-01-03 06:46:20|111396.1|111346.1|111395.6|111345.6|111396.1|111346.1|111394.3|111344.3|4
1735886790000|2025-01-03 06:46:30|111392.5|111342.5|111389.3|111339.3|111392.5|111342.5|111386.3|111336.3|6
1735886800000|2025-01-03 06:46:40|111389.2|111339.2|111389.1|111339.1|111389.2|111339.2|111389.1|111339.1|2
1735886810000|2025-01-03 06:46:50|111389|111339|111389|111339|111389|111339|111389|111339|1
1735886820000|2025-01-03 06:47:00|111388|111338|111401.9|111330.3|111401.9|111338|111388|111330.3|3
1735886830000|2025-01-03 06:47:10|111384.7|111334.7|111388.5|111338.5|111391.5|111341.5|111384.7|111334.7|21
1735886840000|2025-01-03 06:47:20|111389|111339|111383.9|111333.9|111392|111342|111383.5|111333.5|15
1735886850000|2025-01-03 06:47:30|111383.4|111333.4|111383.9|111333.9|111383.9|111333.9|111383.4|111333.4|4
1735886860000|2025-01-03 06:47:40|111383.3|111333.3|111383.3|111333.3|111383.3|111333.3|111383.3|111333.3|1
1735886870000|2025-01-03 06:47:50|111400.5|111329.3|111389|111339|111401|111340.4|111388.8|111329.3|6
1735886880000|2025-01-03 06:48:00|111385|111335|111388|111338|111388|111338|111383|111333|4
1735886890000|2025-01-03 06:48:10|111385|111335|111387.5|111337.5|111393|111343|111385|111335|5
1735886900000|2025-01-03 06:48:20|111388.7|111338.7|111388.8|111338.8|111388.8|111338.8|111388.7|111338.7|2
1735886910000|2025-01-03 06:48:30|111389.8|111339.8|111389.8|111339.8|111389.8|111339.8|111389.8|111339.8|1
1735886920000|2025-01-03 06:48:40|111389.9|111339.9|111389.9|111339.9|111389.9|111339.9|111389.9|111339.9|1
1735886930000|2025-01-03 06:48:50|111389|111339|111389|111339|111389|111339|111389|111339|1
1735886950000|2025-01-03 06:49:10|111402.7|111330.8|111392.3|111342.3|111402.7|111346.5|111390.5|111330.8|11
1735886960000|2025-01-03 06:49:20|111393.4|111343.4|111390.6|111340.6|111395.5|111345.5|111389.6|111339.6|20
1735886970000|2025-01-03 06:49:30|111386.6|111336.6|111384.1|111334.1|111390|111340|111384.1|111334.1|8
1735886980000|2025-01-03 06:49:40|111387.1|111337.1|111380.8|111330.8|111396|111340.8|111380.8|111321.4|11
1735886990000|2025-01-03 06:49:50|111381|111331|111381.2|111331.2|111381.2|111331.2|111381|111331|2
1735887000000|2025-01-03 06:50:00|111381.4|111331.4|111381.3|111331.3|111381.5|111331.5|111381.3|111331.3|3
1735887010000|2025-01-03 06:50:10|111381.1|111331.1|111388.3|111315.2|111393.8|111331.1|111378.3|111315.2|4
1735887020000|2025-01-03 06:50:20|111387.4|111314.5|111388.4|111318.1|111388.4|111330.3|111377.7|111314.5|4
1735887030000|2025-01-03 06:50:30|111388.5|111318|111383.8|111333.8|111388.6|111338.6|111382|111318|11
1735887040000|2025-01-03 06:50:40|111385.2|111335.2|111386.6|111336.6|111388.5|111338.5|111385.2|111335.2|3
1735887050000|2025-01-03 06:50:50|111386.8|111336.8|111388.8|111338.8|111395.2|111340.1|111383.7|111323.6|10
1735887060000|2025-01-03 06:51:00|111386.8|111336.8|111379.3|111329.3|111386.8|111336.8|111379.3|111329.3|6
1735887070000|2025-01-03 06:51:10|111390.1|111316.8|111390.8|111314.9|111390.8|111325.8|111374.7|111314.9|7
1735887080000|2025-01-03 06:51:20|111386.6|111315.4|111386|111314.8|111386.7|111315.4|111386|111314.8|5
1735887090000|2025-01-03 06:51:30|111388|111314.5|111364|111314|111388|111319.1|111361|111308.7|15
1735887100000|2025-01-03 06:51:40|111361.3|111311.3|111389.1|111311.7|111389.7|111314|111361.3|111306.4|14
1735887110000|2025-01-03 06:51:50|111390.4|111312.9|111390.6|111312.5|111390.6|111313.6|111390.4|111311.3|10
1735887120000|2025-01-03 06:52:00|111385.9|111310.4|111385.9|111310.4|111385.9|111310.4|111385|111310.4|5
1735887130000|2025-01-03 06:52:10|111377.4|111302.7|111377.6|111299.1|111383.7|111304.5|111377.4|111299.1|7
1735887140000|2025-01-03 06:52:20|111375.4|111297|111354.9|111304.9|111375.4|111304.9|111353.4|111294.7|10
1735887150000|2025-01-03 06:52:30|111354.7|111304.7|111352.8|111302.8|111357.8|111307.8|111352.8|111302.8|11
1735887160000|2025-01-03 06:52:40|111352.3|111302.3|111352.3|111302.3|111352.3|111302.3|111351.9|111301.9|3
1735887170000|2025-01-03 06:52:50|111350.8|111300.8|111348.3|111298.3|111350.8|111300.8|111348.3|111298.3|2
1735887180000|2025-01-03 06:53:00|111355.5|111305.5|111353|111303|111355.5|111305.5|111353|111303|2
1735887190000|2025-01-03 06:53:10|111353.5|111303.5|111351.7|111301.7|111353.5|111303.5|111350|111300|3
1735887200000|2025-01-03 06:53:20|111354.7|111304.7|111352.3|111302.3|111355.6|111305.6|111352.3|111302.3|5
1735887210000|2025-01-03 06:53:30|111352.6|111302.6|111352.8|111302.8|111352.8|111302.8|111352.5|111302.5|4
1735887220000|2025-01-03 06:53:40|111352.7|111302.7|111350.7|111300.7|111352.7|111302.7|111350.7|111300.7|2
1735887230000|2025-01-03 06:53:50|111350.5|111300.5|111351.5|111301.5|111355|111305|111350.5|111300.5|3
1735887240000|2025-01-03 06:54:00|111354|111304|111354.5|111304.5|111354.5|111304.5|111354|111304|2
1735887250000|2025-01-03 06:54:10|111352.9|111302.9|111349.1|111299.1|111356.2|111306.2|111349.1|111299.1|4
1735887260000|2025-01-03 06:54:20|111348.1|111298.1|111346.9|111296.9|111362|111298.1|111346.9|111288.6|6
1735887270000|2025-01-03 06:54:30|111346.8|111296.8|111346.7|111296.7|111346.8|111296.8|111346.7|111296.7|2
1735887280000|2025-01-03 06:54:40|111345.5|111295.5|111345.5|111295.5|111349.5|111299.5|111345.5|111295.5|3
1735887290000|2025-01-03 06:54:50|111349.5|111299.5|111346.5|111296.5|111349.5|111299.5|111345.5|111295.5|3
1735887300000|2025-01-03 06:55:00|111342|111292|111353.3|111282.7|111355.3|111295.4|111337|111281.4|25
1735887310000|2025-01-03 06:55:10|111342.5|111283.1|111337.6|111287.6|111358.4|111296.1|111337.6|111278.4|11
1735887320000|2025-01-03 06:55:20|111337.2|111287.2|111343.7|111293.7|111352.4|111293.7|111335.8|111280.3|12
1735887330000|2025-01-03 06:55:30|111343.4|111293.4|111340.7|111290.7|111343.4|111293.4|111335.7|111285.7|3
1735887340000|2025-01-03 06:55:40|111346.5|111296.5|111338.5|111288.5|111346.5|111296.5|111334|111284|6
1735887350000|2025-01-03 06:55:50|111334.5|111284.5|111349.9|111276.7|111349.9|111284.5|111333.5|111275.7|8
1735887360000|2025-01-03 06:56:00|111336.1|111276.8|111352.3|111302.3|111362.2|111305.7|111336.1|111276.8|17
1735887370000|2025-01-03 06:56:10|111352.7|111302.7|111349.6|111299.6|111353.7|111303.7|111348.6|111298.6|8
1735887380000|2025-01-03 06:56:20|111349.5|111299.5|111349.4|111299.4|111349.5|111299.5|111349.4|111299.4|2
1735887390000|2025-01-03 06:56:30|111349.3|111299.3|111341.5|111291.5|111351.4|111301.4|111341.5|111291.5|9
1735887400000|2025-01-03 06:56:40|111358|111286.1|111343.5|111293.5|111358|111301|111341.5|111286.1|14
1735887410000|2025-01-03 06:56:50|111347|111297|111342.8|111292.8|111347|111297|111341.5|111291.5|4
1735887420000|2025-01-03 06:57:00|111342.9|111292.9|111342.5|111292.5|111351.5|111301.5|111340.6|111290.6|9
1735887430000|2025-01-03 06:57:10|111342.1|111292.1|111342.3|111292.3|111358.7|111296.3|111341.6|111285.1|6
1735887440000|2025-01-03 06:57:20|111342.2|111292.2|111340.8|111290.8|111342.8|111292.8|111340|111290|9
1735887450000|2025-01-03 06:57:30|111339|111289|111339|111289|111339|111289|111339|111289|1
1735887460000|2025-01-03 06:57:40|111338|111288|111337|111287|111338|111288|111335.7|111285.7|3
1735887470000|2025-01-03 06:57:50|111340|111290|111342.8|111270.6|111342.8|111290|111331.5|111270.6|11
1735887480000|2025-01-03 06:58:00|111342.4|111270.5|111346.5|111275|111346.5|111284.5|111329.7|111270.5|13
1735887490000|2025-01-03 06:58:10|111339.5|111289.5|111335.6|111285.6|111345.8|111289.5|111335.6|111274.5|7
1735887500000|2025-01-03 06:58:20|111345.4|111275|111333|111283|111346.1|111283|111333|111275|3
1735887510000|2025-01-03 06:58:30|111340|111290|111347.4|111297.4|111362.2|111305.1|111337|111287|7
1735887520000|2025-01-03 06:58:40|111348.1|111298.1|111360|111288.8|111360|111298.1|111346.1|111288.8|7
1735887530000|2025-01-03 06:58:50|111347.1|111297.1|111347.4|111297.4|111368.6|111305.7|111347.1|111288.8|19
1735887540000|2025-01-03 06:59:00|111353.4|111303.4|111346|111296|111353.4|111303.4|111346|111296|14
1735887550000|2025-01-03 06:59:10|111348.5|111298.5|111337.8|111287.8|111352|111302|111337.8|111287.8|17
1735887560000|2025-01-03 06:59:20|111337.6|111287.6|111339.4|111289.4|111340.6|111290.6|111337.6|111287.6|4
1735887570000|2025-01-03 06:59:30|111337.4|111287.4|111337.2|111287.2|111337.5|111287.5|111337.2|111287.2|3
1735887580000|2025-01-03 06:59:40|111337.1|111287.1|111337.1|111287.1|111337.1|111287.1|111337.1|111287.1|1
1735887590000|2025-01-03 06:59:50|111335.5|111285.5|111336.5|111286.5|111339.5|111289.5|111335.5|111285.5|3
1735887600000|2025-01-03 07:00:00|111340|111290|111333.3|111283.3|111364.1|111298.4|111327.4|111270.4|35
1735887610000|2025-01-03 07:00:10|111334.8|111284.8|111354.7|111304.7|111365.8|111313.3|111334.8|111277.6|38
1735887620000|2025-01-03 07:00:20|111354.1|111304.1|111363.1|111292.3|111367.4|111306.4|111343.4|111288.2|34
1735887630000|2025-01-03 07:00:30|111341.6|111291.6|111340.4|111290.4|111352.9|111294.6|111339.6|111282.9|16
1735887640000|2025-01-03 07:00:40|111340.8|111290.8|111335.1|111285.1|111341.7|111291.7|111335.1|111285.1|18
1735887650000|2025-01-03 07:00:50|111338.4|111288.4|111334.6|111284.6|111338.9|111288.9|111334.1|111284.1|12
1735887660000|2025-01-03 07:01:00|111335.5|111285.5|111337.2|111287.2|111338|111288|111331.8|111281.8|14
1735887670000|2025-01-03 07:01:10|111334.4|111284.4|111342.2|111292.2|111342.2|111292.2|111334.4|111284.4|20
1735887680000|2025-01-03 07:01:20|111344.6|111294.6|111345.1|111295.1|111347.1|111297.1|111340.3|111290.3|19
1735887690000|2025-01-03 07:01:30|111342.6|111292.6|111333.5|111283.5|111342.6|111292.6|111328.2|111278.2|24
1735887700000|2025-01-03 07:01:40|111331.2|111281.2|111336.5|111286.5|111337|111287|111331.2|111281.2|16
1735887710000|2025-01-03 07:01:50|111334.1|111284.1|111333.6|111283.6|111336.5|111286.5|111331.1|111281.1|16
1735887720000|2025-01-03 07:02:00|111331|111281|111333|111283|111333|111283|111331|111281|2
1735887730000|2025-01-03 07:02:10|111331|111281|111332.4|111282.4|111336.8|111286.8|111329|111279|11
1735887740000|2025-01-03 07:02:20|111331.8|111281.8|111331.7|111281.7|111332.4|111282.4|111330.7|111280.7|9
1735887750000|2025-01-03 07:02:30|111328.7|111278.7|111311.3|111261.3|111330.4|111280.4|111310.1|111260.1|23
1735887760000|2025-01-03 07:02:40|111309.8|111259.8|111310.2|111260.2|111312.7|111262.7|111308.8|111258.8|8
1735887770000|2025-01-03 07:02:50|111308.8|111258.8|111312.4|111262.4|111315.7|111265.7|111307.2|111257.2|29
1735887780000|2025-01-03 07:03:00|111310.1|111260.1|111309.4|111259.4|111310.1|111260.1|111307.2|111257.2|7
1735887790000|2025-01-03 07:03:10|111308.7|111258.7|111315.3|111265.3|111315.3|111265.3|111308.7|111258.7|11
1735887800000|2025-01-03 07:03:20|111312.8|111262.8|111315.3|111265.3|111315.3|111265.3|111310.4|111260.4|9
1735887810000|2025-01-03 07:03:30|111312.4|111262.4|111308.8|111258.8|111312.6|111262.6|111308.8|111258.8|10
1735887820000|2025-01-03 07:03:40|111308.5|111258.5|111306.4|111256.4|111309.5|111259.5|111306.3|111256.3|9
1735887830000|2025-01-03 07:03:50|111305.5|111255.5|111301.4|111251.4|111305.5|111255.5|111300.6|111250.6|9
1735887840000|2025-01-03 07:04:00|111303.4|111253.4|111303.4|111253.4|111306.2|111256.2|111303.4|111253.4|7
1735887850000|2025-01-03 07:04:10|111301.4|111251.4|111302|111252|111302.9|111252.9|111301.4|111251.4|6
1735887860000|2025-01-03 07:04:20|111302.7|111252.7|111297.7|111247.7|111302.7|111252.7|111297.7|111247.7|3
1735887870000|2025-01-03 07:04:30|111295.7|111245.7|111293.4|111243.4|111300.5|111250.5|111290.9|111240.9|13
1735887880000|2025-01-03 07:04:40|111290.3|111240.3|111292.8|111242.8|111292.8|111242.8|111290.3|111240.3|2
1735887890000|2025-01-03 07:04:50|111290.7|111240.7|111300.1|111250.1|111300.1|111250.1|111290.7|111240.7|7
1735887900000|2025-01-03 07:05:00|111301.2|111251.2|111313.2|111263.2|111313.2|111263.2|111300.7|111250.7|10
1735887910000|2025-01-03 07:05:10|111311.8|111261.8|111315.9|111265.9|111315.9|111265.9|111311.8|111261.8|4
1735887920000|2025-01-03 07:05:20|111315.7|111265.7|111314.7|111264.7|111315.9|111265.9|111314.6|111264.6|5
1735887930000|2025-01-03 07:05:30|111317.4|111267.4|111317.9|111267.9|111319.4|111269.4|111317.4|111267.4|9
1735887940000|2025-01-03 07:05:40|111317.5|111267.5|111321.9|111271.9|111325|111275|111317.5|111267.5|15
1735887950000|2025-01-03 07:05:50|111321.1|111271.1|111326.6|111276.6|111326.6|111276.6|111321.1|111271.1|10
1735887960000|2025-01-03 07:06:00|111325.4|111275.4|111324.5|111274.5|111326.6|111276.6|111323.7|111273.7|6
1735887970000|2025-01-03 07:06:10|111323.5|111273.5|111324.5|111274.5|111324.5|111274.5|111323.5|111273.5|6
1735887980000|2025-01-03 07:06:20|111325.3|111275.3|111343.3|111293.3|111347.5|111297.5|111325.3|111275.3|16
1735887990000|2025-01-03 07:06:30|111344.4|111294.4|111342.7|111292.7|111344.4|111294.4|111342.7|111292.7|5
1735888000000|2025-01-03 07:06:40|111343.2|111293.2|111344.1|111294.1|111344.5|111294.5|111343.2|111293.2|3
1735888010000|2025-01-03 07:06:50|111343|111293|111343.2|111293.2|111345.1|111295.1|111341.3|111291.3|7
1735888020000|2025-01-03 07:07:00|111344.3|111294.3|111341.9|111291.9|111344.3|111294.3|111338.1|111288.1|11
1735888030000|2025-01-03 07:07:10|111341.7|111291.7|111341.7|111291.7|111341.7|111291.7|111341.7|111291.7|1
1735888040000|2025-01-03 07:07:20|111342.4|111292.4|111341.7|111291.7|111342.4|111292.4|111341.7|111291.7|2
1735888050000|2025-01-03 07:07:30|111342.4|111292.4|111339.1|111289.1|111342.4|111292.4|111339.1|111289.1|5
1735888060000|2025-01-03 07:07:40|111340.3|111290.3|111349.3|111299.3|111350.1|111300.1|111340.3|111290.3|11
1735888070000|2025-01-03 07:07:50|111349.9|111299.9|111343.1|111293.1|111350.1|111300.1|111343.1|111293.1|10
1735888080000|2025-01-03 07:08:00|111343.9|111293.9|111346.4|111296.4|111346.6|111296.6|111343.1|111293.1|7
1735888090000|2025-01-03 07:08:10|111343.8|111293.8|111343.7|111293.7|111343.8|111293.8|111343.3|111293.3|9
1735888100000|2025-01-03 07:08:20|111343.3|111293.3|111349.1|111299.1|111349.1|111299.1|111343.3|111293.3|13
1735888110000|2025-01-03 07:08:30|111349|111299|111348.7|111298.7|111349.1|111299.1|111345.9|111295.9|7
1735888120000|2025-01-03 07:08:40|111345.5|111295.5|111345.5|111295.5|111345.6|111295.6|111343.8|111293.8|8
1735888140000|2025-01-03 07:09:00|111345.8|111295.8|111333.6|111283.6|111345.8|111295.8|111332.8|111282.8|8
1735888150000|2025-01-03 07:09:10|111333.7|111283.7|111333.9|111283.9|111334|111284|111333.7|111283.7|3
1735888160000|2025-01-03 07:09:20|111333.6|111283.6|111325|111300|111333.6|111302.1|111323.6|111283.6|9
1735888170000|2025-01-03 07:09:30|111324.9|111299.9|111326|111301|111326|111301|111319.2|111294.2|6
1735888180000|2025-01-03 07:09:40|111325.6|111300.6|111334.9|111309.9|111334.9|111309.9|111325.6|111300.6|14
1735888190000|2025-01-03 07:09:50|111334.4|111309.4|111344.2|111294.2|111345.5|111309.7|111334.4|111294.2|5
1735888200000|2025-01-03 07:10:00|111343.9|111293.9|111354.9|111304.9|111356.1|111306.1|111343.8|111293.8|16
1735888210000|2025-01-03 07:10:10|111351.9|111301.9|111345.9|111295.9|111351.9|111301.9|111345.9|111295.9|3
1735888220000|2025-01-03 07:10:20|111346.9|111296.9|111348|111298|111348.9|111298.9|111346.9|111296.9|4
1735888230000|2025-01-03 07:10:30|111349|111299|111348|111298|111349|111299|111348|111298|2
1735888240000|2025-01-03 07:10:40|111346|111296|111345.6|111295.6|111346|111296|111343.9|111293.9|4
1735888260000|2025-01-03 07:11:00|111345.9|111295.9|111337|111287|111345.9|111295.9|111334.8|111284.8|12
1735888270000|2025-01-03 07:11:10|111337.4|111287.4|111339.9|111289.9|111339.9|111289.9|111336.7|111286.7|5
1735888280000|2025-01-03 07:11:20|111340.4|111290.4|111339.9|111289.9|111340.6|111290.6|111339.9|111289.9|6
1735888290000|2025-01-03 07:11:30|111327.5|111302.5|111345.8|111295.8|111346.4|111308.5|111327.5|111295.6|10
1735888300000|2025-01-03 07:11:40|111345.9|111295.9|111343.9|111293.9|111346.1|111296.1|111343.9|111293.9|10
1735888310000|2025-01-03 07:11:50|111343.5|111293.5|111334.6|111284.6|111343.6|111293.6|111334.3|111284.3|6
1735888320000|2025-01-03 07:12:00|111335.1|111285.1|111337.3|111287.3|111337.3|111287.3|111335.1|111285.1|7
1735888330000|2025-01-03 07:12:10|111338.9|111288.9|111323.9|111298.9|111339.7|111306|111321.6|111288.9|8
1735888340000|2025-01-03 07:12:20|111321.6|111296.6|111315.6|111290.6|111321.6|111296.6|111315.6|111290.6|6
1735888350000|2025-01-03 07:12:30|111316|111291|111315.6|111290.6|111316|111291|111315.6|111290.6|2
1735888360000|2025-01-03 07:12:40|111317.9|111292.9|111321.9|111296.9|111321.9|111296.9|111317.8|111292.8|8
1735888370000|2025-01-03 07:12:50|111322|111297|111321.9|111296.9|111322|111297|111321.9|111296.9|2
1735888380000|2025-01-03 07:13:00|111321.4|111296.4|111321.4|111296.4|111321.4|111296.4|111321.4|111296.4|1
1735888390000|2025-01-03 07:13:10|111322.2|111297.2|111318.7|111293.7|111322.2|111297.2|111317.9|111292.9|8
1735888400000|2025-01-03 07:13:20|111318.9|111293.9|111314.4|111289.4|111321.8|111296.8|111314.4|111289.4|9
1735888410000|2025-01-03 07:13:30|111314.9|111289.9|111311.8|111286.8|111316.2|111291.2|111311.8|111286.8|9
1735888420000|2025-01-03 07:13:40|111309.8|111284.8|111294|111269|111309.8|111284.8|111294|111269|15
1735888430000|2025-01-03 07:13:50|111294.7|111269.7|111300.8|111275.8|111300.8|111275.8|111294|111269|9
1735888440000|2025-01-03 07:14:00|111300.7|111275.7|111299.6|111274.6|111300.9|111275.9|111299.6|111274.6|4
1735888450000|2025-01-03 07:14:10|111299.2|111274.2|111295|111270|111299.2|111274.2|111294.5|111269.5|6
1735888460000|2025-01-03 07:14:20|111294.3|111269.3|111292.6|111267.6|111294.3|111269.3|111291.1|111266.1|15
1735888470000|2025-01-03 07:14:30|111291.1|111266.1|111291.3|111266.3|111292.7|111267.7|111291.1|111266.1|6
1735888480000|2025-01-03 07:14:40|111291.1|111266.1|111295|111270|111295|111270|111291.1|111266.1|8
1735888490000|2025-01-03 07:14:50|111294.4|111269.4|111302.7|111252.7|111302.7|111269.4|111294.2|111252.7|3
1735888500000|2025-01-03 07:15:00|111302.9|111252.9|111301.8|111251.8|111304|111254|111301.1|111251.1|8
1735888510000|2025-01-03 07:15:10|111301.7|111251.7|111301.7|111251.7|111301.7|111251.7|111301.7|111251.7|1
1735888520000|2025-01-03 07:15:20|111301.8|111251.8|111295|111245|111303|111253|111295|111245|8
1735888530000|2025-01-03 07:15:30|111296.3|111246.3|111294.6|111244.6|111297|111247|111294.6|111244.6|10
1735888540000|2025-01-03 07:15:40|111294.3|111244.3|111291.6|111241.6|111294.3|111244.3|111291.6|111241.6|6
1735888550000|2025-01-03 07:15:50|111293.2|111243.2|111293.5|111243.5|111294|111244|111293.1|111243.1|6
1735888560000|2025-01-03 07:16:00|111293.2|111243.2|111283.6|111258.6|111293.2|111258.6|111283.5|111243.2|3
1735888570000|2025-01-03 07:16:10|111283.5|111258.5|111291.4|111266.4|111291.4|111266.4|111283.4|111258.4|10
1735888580000|2025-01-03 07:16:20|111291.2|111266.2|111321.7|111271.7|111323.6|111282.5|111291.2|111266.2|13
1735888590000|2025-01-03 07:16:30|111320.2|111270.2|111310.5|111260.5|111321.6|111271.6|111308.6|111258.6|15
1735888600000|2025-01-03 07:16:40|111311.8|111261.8|111322.2|111272.2|111324|111274|111311.8|111261.8|20
1735888610000|2025-01-03 07:16:50|111323.1|111273.1|111329.5|111279.5|111337|111287|111323.1|111273.1|17
1735888620000|2025-01-03 07:17:00|111328.2|111278.2|111349.6|111299.6|111351.6|111301.6|111324.2|111274.2|23
1735888630000|2025-01-03 07:17:10|111349.3|111299.3|111379.3|111329.3|111379.3|111329.3|111349.1|111299.1|26
1735888640000|2025-01-03 07:17:20|111380.7|111330.7|111413.8|111363.8|111427.1|111385.7|111380.7|111330.7|38
1735888650000|2025-01-03 07:17:30|111411.4|111361.4|111377|111327|111411.4|111361.4|111372.7|111322.7|39
1735888660000|2025-01-03 07:17:40|111376.6|111326.6|111353.8|111303.8|111377.1|111327.1|111350.9|111300.9|19
1735888670000|2025-01-03 07:17:50|111352.1|111302.1|111367.4|111317.4|111376.5|111326.5|111343.1|111293.1|30
1735888680000|2025-01-03 07:18:00|111370.9|111320.9|111362.6|111312.6|111370.9|111320.9|111355.4|111305.4|21
1735888690000|2025-01-03 07:18:10|111362.3|111312.3|111372.7|111322.7|111372.7|111322.7|111352.8|111302.8|13
1735888700000|2025-01-03 07:18:20|111373.5|111323.5|111381.8|111331.8|111381.8|111331.8|111372.8|111322.8|12
1735888710000|2025-01-03 07:18:30|111381.1|111331.1|111372.2|111347.2|111381.8|111347.2|111364.9|111331.1|17
1735888720000|2025-01-03 07:18:40|111373.9|111348.9|111400.8|111350.8|111402.1|111359.9|111372.2|111345.1|25
1735888730000|2025-01-03 07:18:50|111400.4|111350.4|111387.6|111337.6|111401.9|111360.2|111374.6|111337.1|22
1735888740000|2025-01-03 07:19:00|111376.8|111351.8|111398.6|111348.6|111398.6|111368.9|111375.1|111348.6|31
1735888750000|2025-01-03 07:19:10|111399.9|111349.9|111396.2|111346.2|111399.9|111349.9|111393.5|111343.5|12
1735888760000|2025-01-03 07:19:20|111399.9|111349.9|111398.9|111348.9|111402.9|111352.9|111396.3|111346.3|15
1735888770000|2025-01-03 07:19:30|111400|111350|111406|111356|111410.4|111360.4|111400|111350|22
1735888780000|2025-01-03 07:19:40|111404.5|111354.5|111390.5|111340.5|111409.8|111359.8|111389.3|111339.3|22
1735888790000|2025-01-03 07:19:50|111389.8|111339.8|111378.1|111328.1|111389.8|111339.8|111375.8|111325.8|21
1735888800000|2025-01-03 07:20:00|111381.3|111331.3|111391.8|111341.8|111391.8|111341.8|111379.9|111329.9|17
1735888810000|2025-01-03 07:20:10|111391|111341|111393|111343|111393.9|111343.9|111385.1|111335.1|23
1735888820000|2025-01-03 07:20:20|111392.9|111342.9|111416.6|111366.6|111416.6|111366.6|111389.9|111339.9|21
1735888830000|2025-01-03 07:20:30|111416|111366|111429.2|111379.2|111432|111382|111413.5|111363.5|20
1735888840000|2025-01-03 07:20:40|111429.7|111379.7|111431.5|111381.5|111433.9|111383.9|111426.4|111376.4|9
1735888850000|2025-01-03 07:20:50|111429|111379|111448.2|111398.2|111448.7|111398.7|111429|111379|13
1735888860000|2025-01-03 07:21:00|111448.7|111398.7|111478.2|111428.2|111478.7|111428.7|111448.7|111398.7|23
1735888870000|2025-01-03 07:21:10|111477.9|111427.9|111470.2|111420.2|111479.6|111429.6|111467.8|111417.8|16
1735888880000|2025-01-03 07:21:20|111476.5|111426.5|111481.8|111431.8|111481.8|111431.8|111472.2|111422.2|25
1735888890000|2025-01-03 07:21:30|111477.5|111427.5|111479.8|111429.8|111479.8|111429.8|111470.1|111420.1|20
1735888900000|2025-01-03 07:21:40|111477.5|111427.5|111445.4|111395.4|111477.5|111427.5|111445.4|111395.4|27
1735888910000|2025-01-03 07:21:50|111442.5|111392.5|111436.2|111386.2|111445.7|111395.7|111436.2|111386.2|19
1735888920000|2025-01-03 07:22:00|111438.2|111388.2|111428|111378|111438.2|111388.2|111421.5|111371.5|18
1735888930000|2025-01-03 07:22:10|111428.5|111378.5|111424.3|111374.3|111433|111383|111416.5|111366.5|16
1735888940000|2025-01-03 07:22:20|111423.7|111373.7|111412.9|111362.9|111423.7|111373.7|111407.5|111357.5|19
1735888950000|2025-01-03 07:22:30|111410.6|111360.6|111411.4|111361.4|111417.7|111367.7|111408.6|111358.6|18
1735888960000|2025-01-03 07:22:40|111411.5|111361.5|111434.9|111384.9|111434.9|111384.9|111407.7|111357.7|21
1735888970000|2025-01-03 07:22:50|111433.1|111383.1|111428.6|111378.6|111434.9|111384.9|111419.7|111369.7|13
1735888980000|2025-01-03 07:23:00|111431.3|111381.3|111429.5|111379.5|111431.5|111381.5|111428.1|111378.1|13
1735888990000|2025-01-03 07:23:10|111429.6|111379.6|111430|111380|111436.3|111386.3|111425.3|111375.3|18
1735889000000|2025-01-03 07:23:20|111431.9|111381.9|111424.2|111374.2|111434.9|111384.9|111424.2|111374.2|16
1735889010000|2025-01-03 07:23:30|111421.3|111371.3|111408.3|111358.3|111423.9|111373.9|111406.2|111356.2|23
1735889020000|2025-01-03 07:23:40|111406.2|111356.2|111418.1|111368.1|111418.1|111368.1|111402.4|111352.4|12
1735889030000|2025-01-03 07:23:50|111416.3|111366.3|111406.6|111356.6|111416.3|111366.3|111406.4|111356.4|19
1735889040000|2025-01-03 07:24:00|111409.2|111359.2|111405.3|111355.3|111409.2|111359.2|111398.4|111348.4|20
1735889050000|2025-01-03 07:24:10|111397.5|111347.5|111387.7|111337.7|111400|111350|111385.5|111335.5|23
1735889060000|2025-01-03 07:24:20|111388.3|111338.3|111392.3|111342.3|111394.5|111344.5|111383|111333|21
1735889070000|2025-01-03 07:24:30|111394.5|111344.5|111392.4|111342.4|111394.6|111344.6|111389|111339|10
1735889080000|2025-01-03 07:24:40|111390.4|111340.4|111399.5|111349.5|111400.5|111350.5|111390.4|111340.4|14
1735889090000|2025-01-03 07:24:50|111397.8|111347.8|111380.2|111330.2|111397.8|111347.8|111380.2|111330.2|13
1735889100000|2025-01-03 07:25:00|111382.1|111332.1|111383.4|111333.4|111383.6|111333.6|111379.2|111329.2|9
1735889110000|2025-01-03 07:25:10|111381.9|111331.9|111376|111326|111383.4|111333.4|111374.2|111324.2|7
1735889120000|2025-01-03 07:25:20|111379|111329|111374.8|111324.8|111381.1|111331.1|111370|111320|13
1735889130000|2025-01-03 07:25:30|111376.7|111326.7|111366.7|111316.7|111376.7|111326.7|111366.7|111316.7|10
1735889140000|2025-01-03 07:25:40|111364.2|111314.2|111368|111318|111377.3|111327.3|111363.5|111313.5|19
1735889150000|2025-01-03 07:25:50|111366.4|111316.4|111371.5|111321.5|111371.5|111321.5|111363.3|111313.3|21
1735889160000|2025-01-03 07:26:00|111371.4|111321.4|111367.8|111317.8|111372.6|111322.6|111363.5|111313.5|18
1735889170000|2025-01-03 07:26:10|111368.5|111318.5|111367.6|111317.6|111368.5|111318.5|111360.7|111310.7|10
1735889180000|2025-01-03 07:26:20|111370|111320|111370.7|111320.7|111372.8|111322.8|111370|111320|5
1735889190000|2025-01-03 07:26:30|111372.6|111322.6|111375.2|111325.2|111375.2|111325.2|111365.9|111315.9|13
1735889200000|2025-01-03 07:26:40|111374.3|111324.3|111364.1|111314.1|111375.2|111325.2|111359.4|111309.4|28
1735889210000|2025-01-03 07:26:50|111365.7|111315.7|111361.4|111311.4|111365.7|111315.7|111350.8|111300.8|20
1735889220000|2025-01-03 07:27:00|111364.5|111314.5|111371.8|111321.8|111375.6|111325.6|111362.1|111312.1|15
1735889230000|2025-01-03 07:27:10|111373.4|111323.4|111376.4|111326.4|111376.4|111326.4|111373.4|111323.4|8
1735889240000|2025-01-03 07:27:20|111378.7|111328.7|111375.2|111325.2|111378.7|111328.7|111375.2|111325.2|10
1735889250000|2025-01-03 07:27:30|111375.5|111325.5|111374.7|111324.7|111386.6|111336.6|111372.6|111322.6|17
1735889260000|2025-01-03 07:27:40|111375.1|111325.1|111376.6|111326.6|111377|111327|111372.5|111322.5|17
1735889270000|2025-01-03 07:27:50|111377.1|111327.1|111372.5|111322.5|111377.1|111327.1|111367.2|111317.2|19
1735889280000|2025-01-03 07:28:00|111371.6|111321.6|111371.9|111321.9|111382.9|111332.9|111369.1|111319.1|30
1735889290000|2025-01-03 07:28:10|111374|111324|111357.3|111307.3|111374|111324|111352|111302|23
1735889300000|2025-01-03 07:28:20|111357|111307|111357.4|111307.4|111357.4|111307.4|111351.8|111301.8|9
1735889310000|2025-01-03 07:28:30|111359.6|111309.6|111354.6|111304.6|111359.6|111309.6|111352.9|111302.9|19
1735889320000|2025-01-03 07:28:40|111354.5|111304.5|111356.4|111306.4|111356.6|111306.6|111354.4|111304.4|7
1735889330000|2025-01-03 07:28:50|111354.5|111304.5|111348|111298|111355.8|111305.8|111348|111298|7
1735889340000|2025-01-03 07:29:00|111348.2|111298.2|111360.7|111310.7|111362.6|111312.6|111348.2|111298.2|17
1735889350000|2025-01-03 07:29:10|111361.5|111311.5|111359.4|111309.4|111371.4|111321.4|111358.9|111308.9|18
1735889360000|2025-01-03 07:29:20|111361.1|111311.1|111362|111312|111364.6|111314.6|111359.2|111309.2|12
1735889370000|2025-01-03 07:29:30|111362.8|111312.8|111363.2|111313.2|111363.2|111313.2|111359.6|111309.6|18
1735889380000|2025-01-03 07:29:40|111365.3|111315.3|111368.2|111318.2|111370.6|111320.6|111365.3|111315.3|10
1735889390000|2025-01-03 07:29:50|111370.6|111320.6|111368|111318|111370.6|111320.6|111365.1|111315.1|14
1735889400000|2025-01-03 07:30:00|111368.2|111318.2|111363.9|111313.9|111373.2|111323.2|111355.7|111305.7|23
1735889410000|2025-01-03 07:30:10|111364.1|111314.1|111369.6|111319.6|111370.6|111320.6|111363.1|111313.1|28
1735889420000|2025-01-03 07:30:20|111370.6|111320.6|111354.6|111304.6|111370.8|111320.8|111351.1|111301.1|13
1735889430000|2025-01-03 07:30:30|111345.2|111295.2|111347.1|111297.1|111347.1|111297.1|111343.1|111293.1|12
1735889450000|2025-01-03 07:30:50|111342.7|111292.7|111338.8|111288.8|111347.7|111297.7|111338.8|111288.8|21
1735889460000|2025-01-03 07:31:00|111340.9|111290.9|111348.9|111298.9|111348.9|111298.9|111340.9|111290.9|14
1735889470000|2025-01-03 07:31:10|111349.4|111299.4|111346.4|111296.4|111349.4|111299.4|111342.7|111292.7|6
1735889480000|2025-01-03 07:31:20|111342.7|111292.7|111340.4|111290.4|111346.6|111296.6|111339.6|111289.6|13
1735889490000|2025-01-03 07:31:30|111338|111288|111336.1|111286.1|111338|111288|111336.1|111286.1|4
1735889500000|2025-01-03 07:31:40|111333.4|111283.4|111334.3|111284.3|111336.9|111286.9|111332.3|111282.3|16
1735889510000|2025-01-03 07:31:50|111335.1|111285.1|111334.8|111284.8|111344.6|111294.6|111334.1|111284.1|19
1735889520000|2025-01-03 07:32:00|111336.7|111286.7|111334.4|111284.4|111336.7|111286.7|111328.8|111278.8|12
1735889530000|2025-01-03 07:32:10|111335.1|111285.1|111336.7|111286.7|111340.6|111290.6|111334.8|111284.8|7
1735889540000|2025-01-03 07:32:20|111336.6|111286.6|111335.5|111285.5|111340.5|111290.5|111334.9|111284.9|10
1735889550000|2025-01-03 07:32:30|111332.4|111282.4|111341|111291|111343.4|111293.4|111332.4|111282.4|14
1735889560000|2025-01-03 07:32:40|111343.3|111293.3|111340.2|111290.2|111343.3|111293.3|111340.2|111290.2|3
1735889570000|2025-01-03 07:32:50|111339.1|111289.1|111340.2|111290.2|111341.4|111291.4|111339.1|111289.1|3
1735889580000|2025-01-03 07:33:00|111341.4|111291.4|111341.2|111291.2|111341.9|111291.9|111337.6|111287.6|6
1735889590000|2025-01-03 07:33:10|111340.6|111290.6|111334.7|111284.7|111345|111295|111333.9|111283.9|13
1735889600000|2025-01-03 07:33:20|111337.1|111287.1|111337.8|111287.8|111340|111290|111335.1|111285.1|14
1735889610000|2025-01-03 07:33:30|111337|111287|111335.1|111285.1|111337|111287|111335.1|111285.1|2
1735889620000|2025-01-03 07:33:40|111337.7|111287.7|111335.1|111285.1|111337.7|111287.7|111333.2|111283.2|3
1735889630000|2025-01-03 07:33:50|111337|111287|111333.5|111283.5|111337|111287|111333.5|111283.5|8
1735889640000|2025-01-03 07:34:00|111334.3|111284.3|111333.9|111283.9|111334.3|111284.3|111328.7|111278.7|10
1735889650000|2025-01-03 07:34:10|111335.7|111285.7|111335.7|111285.7|111340.6|111290.6|111335.7|111285.7|7
1735889660000|2025-01-03 07:34:20|111336.7|111286.7|111319.4|111269.4|111338.3|111288.3|111319.4|111269.4|17
1735889670000|2025-01-03 07:34:30|111321.4|111271.4|111323|111273|111323|111273|111317.1|111267.1|14
1735889680000|2025-01-03 07:34:40|111320|111270|111320.3|111270.3|111321|111271|111317.5|111267.5|7
1735889690000|2025-01-03 07:34:50|111318.3|111268.3|111320.3|111270.3|111322.5|111272.5|111317.5|111267.5|10
1735889700000|2025-01-03 07:35:00|111321.2|111271.2|111313.8|111263.8|111322.5|111272.5|111312.6|111262.6|13
1735889710000|2025-01-03 07:35:10|111316.5|111266.5|111309.9|111259.9|111316.5|111266.5|111300.4|111250.4|21
1735889720000|2025-01-03 07:35:20|111309.1|111259.1|111306.1|111256.1|111311.3|111261.3|111304|111254|9
1735889730000|2025-01-03 07:35:30|111303.5|111253.5|111309.5|111259.5|111311.2|111261.2|111302.7|111252.7|11
1735889740000|2025-01-03 07:35:40|111306.1|111256.1|111305.3|111255.3|111306.1|111256.1|111303.3|111253.3|9
1735889750000|2025-01-03 07:35:50|111307.4|111257.4|111310.3|111260.3|111311.6|111261.6|111305.4|111255.4|10
1735889760000|2025-01-03 07:36:00|111308.6|111258.6|111320|111270|111320|111270|111308.6|111258.6|6
1735889770000|2025-01-03 07:36:10|111320.6|111270.6|111322.5|111272.5|111322.5|111272.5|111320|111270|3
1735889780000|2025-01-03 07:36:20|111321.8|111271.8|111320.1|111270.1|111322.5|111272.5|111320.1|111270.1|5
1735889790000|2025-01-03 07:36:30|111317.5|111267.5|111310.4|111260.4|111317.5|111267.5|111309.4|111259.4|7
1735889800000|2025-01-03 07:36:40|111310.2|111260.2|111303|111253|111310.2|111260.2|111303|111253|12
1735889810000|2025-01-03 07:36:50|111304.1|111254.1|111308.2|111258.2|111310.8|111260.8|111303|111253|8
1735889820000|2025-01-03 07:37:00|111308.4|111258.4|111320.6|111270.6|111335.2|111285.2|111308.2|111258.2|17
1735889830000|2025-01-03 07:37:10|111320.4|111270.4|111323.5|111273.5|111325.9|111275.9|111320|111270|7
1735889840000|2025-01-03 07:37:20|111318.4|111268.4|111320.1|111270.1|111322.1|111272.1|111317.7|111267.7|8
1735889850000|2025-01-03 07:37:30|111320|111270|111319.7|111269.7|111320.3|111270.3|111318.5|111268.5|5
1735889860000|2025-01-03 07:37:40|111319.3|111269.3|111319.8|111269.8|111319.8|111269.8|111319.3|111269.3|2
1735889870000|2025-01-03 07:37:50|111317.8|111267.8|111334.2|111284.2|111335.5|111285.5|111317.8|111267.8|12
1735889880000|2025-01-03 07:38:00|111335.9|111285.9|111335.3|111285.3|111336.5|111286.5|111331.9|111281.9|10
1735889890000|2025-01-03 07:38:10|111333.4|111283.4|111345.4|111295.4|111347.3|111297.3|111333.2|111283.2|8
1735889900000|2025-01-03 07:38:20|111347.8|111297.8|111352|111302|111354.8|111304.8|111347.5|111297.5|11
1735889910000|2025-01-03 07:38:30|111353.9|111303.9|111361|111311|111361.2|111311.2|111353.9|111303.9|7
1735889920000|2025-01-03 07:38:40|111349|111324|111386.1|111336.1|111388.7|111338.7|111349|111324|8
1735889930000|2025-01-03 07:38:50|111386.2|111336.2|111385.8|111335.8|111389.1|111339.1|111385.8|111335.8|5
1735889940000|2025-01-03 07:39:00|111385.6|111335.6|111376.6|111326.6|111385.6|111335.6|111376.3|111326.3|6
1735889950000|2025-01-03 07:39:10|111376.2|111326.2|111376.3|111326.3|111376.3|111326.3|111376.1|111326.1|4
1735889960000|2025-01-03 07:39:20|111376.9|111326.9|111382.6|111332.6|111382.6|111332.6|111376.9|111326.9|4
1735889970000|2025-01-03 07:39:30|111382.5|111332.5|111382.5|111332.5|111382.5|111332.5|111382.5|111332.5|1
1735889980000|2025-01-03 07:39:40|111382.9|111332.9|111386.8|111336.8|111386.8|111336.8|111371.4|111321.4|19
1735889990000|2025-01-03 07:39:50|111389.4|111339.4|111390.9|111340.9|111394|111344|111389.1|111339.1|19
1735890000000|2025-01-03 07:40:00|111389.1|111339.1|111383.8|111333.8|111393.9|111343.9|111381.6|111331.6|14
1735890010000|2025-01-03 07:40:10|111381.5|111331.5|111347.5|111322.5|111383.8|111333.8|111347.5|111322.5|6
1735890020000|2025-01-03 07:40:20|111346.7|111321.7|111338.7|111288.7|111357.1|111321.9|111336.4|111286.4|18
1735890030000|2025-01-03 07:40:30|111338.9|111288.9|111341.5|111291.5|111341.5|111291.5|111338.9|111288.9|3
1735890040000|2025-01-03 07:40:40|111341.4|111291.4|111341.3|111291.3|111341.4|111291.4|111341.3|111291.3|2
1735890050000|2025-01-03 07:40:50|111341.8|111291.8|111337.5|111287.5|111341.8|111291.8|111335|111285|6
1735890060000|2025-01-03 07:41:00|111337.7|111287.7|111326.6|111276.6|111337.7|111287.7|111324|111274|10
1735890070000|2025-01-03 07:41:10|111328.4|111278.4|111328.6|111278.6|111331.3|111281.3|111328.4|111278.4|9
1735890080000|2025-01-03 07:41:20|111328.2|111278.2|111328.8|111278.8|111329.1|111279.1|111325.2|111275.2|9
1735890090000|2025-01-03 07:41:30|111328.7|111278.7|111328.1|111278.1|111328.7|111278.7|111328.1|111278.1|4
1735890100000|2025-01-03 07:41:40|111330.2|111280.2|111331.9|111281.9|111331.9|111281.9|111330.2|111280.2|4
1735890110000|2025-01-03 07:41:50|111332.1|111282.1|111334.4|111284.4|111336.4|111286.4|111332.1|111282.1|5
1735890120000|2025-01-03 07:42:00|111334.3|111284.3|111323|111273|111334.3|111284.3|111322|111272|7
1735890130000|2025-01-03 07:42:10|111322.3|111272.3|111333.7|111283.7|111333.7|111283.7|111322.3|111272.3|5
1735890140000|2025-01-03 07:42:20|111334.6|111284.6|111334.5|111284.5|111334.6|111284.6|111334.5|111284.5|2
1735890150000|2025-01-03 07:42:30|111334.4|111284.4|111334.4|111284.4|111335.5|111285.5|111334.4|111284.4|5
1735890160000|2025-01-03 07:42:40|111334.3|111284.3|111341.1|111291.1|111341.9|111291.9|111334.2|111284.2|11
1735890170000|2025-01-03 07:42:50|111341.9|111291.9|111341|111291|111341.9|111291.9|111340.7|111290.7|7
1735890180000|2025-01-03 07:43:00|111340.9|111290.9|111336.7|111286.7|111345.1|111295.1|111336.7|111286.7|8
1735890190000|2025-01-03 07:43:10|111336.6|111286.6|111336.4|111286.4|111336.9|111286.9|111336.4|111286.4|5
1735890200000|2025-01-03 07:43:20|111336.9|111286.9|111343|111293|111343|111293|111336.9|111286.9|12
1735890210000|2025-01-03 07:43:30|111340.9|111290.9|111339.7|111289.7|111340.9|111290.9|111338.5|111288.5|8
1735890220000|2025-01-03 07:43:40|111339.8|111289.8|111332.3|111282.3|111340.9|111290.9|111332|111282|11
1735890230000|2025-01-03 07:43:50|111326.4|111276.4|111325.7|111275.7|111326.4|111276.4|111325.7|111275.7|6
1735890240000|2025-01-03 07:44:00|111323.8|111273.8|111328.8|111278.8|111333|111283|111323.8|111273.8|18
1735890250000|2025-01-03 07:44:10|111329.2|111279.2|111313.6|111263.6|111329.2|111279.2|111313.2|111263.2|14
1735890260000|2025-01-03 07:44:20|111313.2|111263.2|111317.7|111267.7|111317.7|111267.7|111313.2|111263.2|2
1735890270000|2025-01-03 07:44:30|111317.2|111267.2|111316.3|111266.3|111317.7|111267.7|111313.4|111263.4|9
1735890280000|2025-01-03 07:44:40|111314.3|111264.3|111316.5|111266.5|111320.9|111270.9|111314.3|111264.3|8
1735890290000|2025-01-03 07:44:50|111314.6|111264.6|111334.3|111284.3|111335.7|111285.7|111306.4|111256.4|19
1735890300000|2025-01-03 07:45:00|111333|111283|111324.1|111274.1|111333|111283|111324.1|111274.1|11
1735890310000|2025-01-03 07:45:10|111327.2|111277.2|111347.1|111297.1|111347.1|111297.1|111327.2|111277.2|12
1735890320000|2025-01-03 07:45:20|111347.5|111297.5|111352.4|111302.4|111352.4|111302.4|111347.5|111297.5|5
1735890330000|2025-01-03 07:45:30|111354.3|111304.3|111354.3|111304.3|111356.2|111306.2|111350.7|111300.7|7
1735890340000|2025-01-03 07:45:40|111354.2|111304.2|111354.1|111304.1|111354.2|111304.2|111354.1|111304.1|2
1735890350000|2025-01-03 07:45:50|111354.2|111304.2|111354.2|111304.2|111354.2|111304.2|111354.2|111304.2|1
1735890360000|2025-01-03 07:46:00|111354.3|111304.3|111343|111293|111354.4|111304.4|111343|111293|12
1735890370000|2025-01-03 07:46:10|111338.9|111288.9|111341.3|111291.3|111345.1|111295.1|111338.9|111288.9|8
1735890380000|2025-01-03 07:46:20|111337.8|111287.8|111334.5|111284.5|111337.8|111287.8|111330.8|111280.8|10
1735890390000|2025-01-03 07:46:30|111335.3|111285.3|111330.2|111280.2|111335.6|111285.6|111328.1|111278.1|11
1735890400000|2025-01-03 07:46:40|111330.1|111280.1|111327.9|111277.9|111330.1|111280.1|111327.9|111277.9|4
1735890410000|2025-01-03 07:46:50|111325.4|111275.4|111324.4|111274.4|111325.4|111275.4|111324.4|111274.4|3
1735890420000|2025-01-03 07:47:00|111327.9|111277.9|111331.3|111281.3|111332.5|111282.5|111326.6|111276.6|10
1735890430000|2025-01-03 07:47:10|111337.1|111287.1|111326.8|111276.8|111337.1|111287.1|111324.5|111274.5|8
1735890440000|2025-01-03 07:47:20|111328.8|111278.8|111323.7|111273.7|111329|111279|111322|111272|6
1735890450000|2025-01-03 07:47:30|111324.3|111274.3|111322.2|111272.2|111324.3|111274.3|111319.6|111269.6|6
1735890460000|2025-01-03 07:47:40|111324.6|111274.6|111329.5|111279.5|111331.5|111281.5|111324.6|111274.6|8
1735890470000|2025-01-03 07:47:50|111324.7|111274.7|111309.4|111259.4|111327.1|111277.1|111304.7|111254.7|14
1735890480000|2025-01-03 07:48:00|111309.5|111259.5|111311.8|111261.8|111311.8|111261.8|111309.5|111259.5|3
1735890490000|2025-01-03 07:48:10|111312.2|111262.2|111310.1|111260.1|111314.7|111264.7|111310.1|111260.1|5
1735890500000|2025-01-03 07:48:20|111310|111260|111306.6|111256.6|111310|111260|111306.6|111256.6|5
1735890510000|2025-01-03 07:48:30|111308.8|111258.8|111306.2|111256.2|111308.8|111258.8|111306.1|111256.1|6
1735890520000|2025-01-03 07:48:40|111306.1|111256.1|111309.6|111259.6|111311.6|111261.6|111306.1|111256.1|5
1735890530000|2025-01-03 07:48:50|111307.4|111257.4|111299.4|111249.4|111307.4|111257.4|111299.4|111249.4|6
1735890540000|2025-01-03 07:49:00|111301.9|111251.9|111303.2|111253.2|111304.5|111254.5|111299.4|111249.4|5
1735890550000|2025-01-03 07:49:10|111305.2|111255.2|111305.5|111255.5|111305.5|111255.5|111305.2|111255.2|3
1735890560000|2025-01-03 07:49:20|111303.5|111253.5|111303.2|111253.2|111303.5|111253.5|111303|111253|6
1735890570000|2025-01-03 07:49:30|111305.1|111255.1|111305.4|111255.4|111305.4|111255.4|111305.1|111255.1|4
1735890580000|2025-01-03 07:49:40|111305.2|111255.2|111311.2|111261.2|111311.2|111261.2|111302.8|111252.8|4
1735890590000|2025-01-03 07:49:50|111309.1|111259.1|111307.7|111257.7|111309.1|111259.1|111305.8|111255.8|4
1735890600000|2025-01-03 07:50:00|111312.6|111262.6|111305.6|111255.6|111312.6|111262.6|111305.6|111255.6|17
1735890610000|2025-01-03 07:50:10|111305.8|111255.8|111299.7|111249.7|111305.8|111255.8|111299.7|111249.7|10
1735890620000|2025-01-03 07:50:20|111301.5|111251.5|111317.5|111267.5|111317.9|111267.9|111301.5|111251.5|11
1735890630000|2025-01-03 07:50:30|111315.8|111265.8|111313.1|111263.1|111317.4|111267.4|111310.5|111260.5|12
1735890640000|2025-01-03 07:50:40|111315.8|111265.8|111311.4|111261.4|111318|111268|111311.4|111261.4|10
1735890650000|2025-01-03 07:50:50|111313.6|111263.6|111308.6|111258.6|111313.6|111263.6|111308.6|111258.6|5
1735890660000|2025-01-03 07:51:00|111309.2|111259.2|111308|111258|111315|111265|111307.7|111257.7|16
1735890670000|2025-01-03 07:51:10|111310.1|111260.1|111310.1|111260.1|111310.1|111260.1|111310.1|111260.1|1
1735890680000|2025-01-03 07:51:20|111309.3|111259.3|111315.9|111265.9|111315.9|111265.9|111308.9|111258.9|8
1735890690000|2025-01-03 07:51:30|111317.1|111267.1|111315.7|111265.7|111317.1|111267.1|111314.3|111264.3|7
1735890700000|2025-01-03 07:51:40|111314.8|111264.8|111314.8|111264.8|111317.4|111267.4|111314.8|111264.8|3
1735890710000|2025-01-03 07:51:50|111309.3|111259.3|111315|111265|111316.4|111266.4|111309.3|111259.3|3
1735890720000|2025-01-03 07:52:00|111316|111266|111318.6|111268.6|111318.6|111268.6|111312.6|111262.6|13
1735890730000|2025-01-03 07:52:10|111318.1|111268.1|111313.8|111263.8|111318.6|111268.6|111306.2|111256.2|21
1735890740000|2025-01-03 07:52:20|111315|111265|111315.6|111265.6|111318.3|111268.3|111313|111263|8
1735890750000|2025-01-03 07:52:30|111313.1|111263.1|111306.4|111256.4|111313.1|111263.1|111306.4|111256.4|7
1735890760000|2025-01-03 07:52:40|111307.5|111257.5|111316.7|111266.7|111316.8|111266.8|111305.9|111255.9|14
1735890770000|2025-01-03 07:52:50|111316.8|111266.8|111315.8|111265.8|111316.8|111266.8|111313.2|111263.2|7
1735890780000|2025-01-03 07:53:00|111314.9|111264.9|111313.7|111263.7|111316|111266|111313.7|111263.7|4
1735890790000|2025-01-03 07:53:10|111316.7|111266.7|111312.4|111262.4|111316.7|111266.7|111301.4|111251.4|13
1735890800000|2025-01-03 07:53:20|111309.9|111259.9|111301.2|111251.2|111309.9|111259.9|111301.2|111251.2|5
1735890810000|2025-01-03 07:53:30|111301.8|111251.8|111303.4|111253.4|111305.1|111255.1|111300.9|111250.9|7
1735890820000|2025-01-03 07:53:40|111300.5|111250.5|111296.8|111246.8|111300.5|111250.5|111296.8|111246.8|3
1735890830000|2025-01-03 07:53:50|111300.4|111250.4|111310|111260|111312.2|111262.2|111300.4|111250.4|19
1735890840000|2025-01-03 07:54:00|111307.2|111257.2|111309.4|111259.4|111309.8|111259.8|111307.1|111257.1|7
1735890850000|2025-01-03 07:54:10|111309.3|111259.3|111309.3|111259.3|111309.3|111259.3|111309.3|111259.3|1
1735890860000|2025-01-03 07:54:20|111309.9|111259.9|111313|111263|111313.9|111263.9|111309.9|111259.9|6
1735890870000|2025-01-03 07:54:30|111311.8|111261.8|111310.2|111260.2|111315.4|111265.4|111310.2|111260.2|5
1735890880000|2025-01-03 07:54:40|111308.7|111258.7|111310.2|111260.2|111311.7|111261.7|111308.7|111258.7|5
1735890890000|2025-01-03 07:54:50|111309|111259|111308.8|111258.8|111309|111259|111308.8|111258.8|2
1735890900000|2025-01-03 07:55:00|111310.7|111260.7|111313.8|111263.8|111313.8|111263.8|111310.7|111260.7|13
1735890910000|2025-01-03 07:55:10|111314.7|111264.7|111320.9|111270.9|111320.9|111270.9|111314.7|111264.7|5
1735890920000|2025-01-03 07:55:20|111318.8|111268.8|111318.8|111268.8|111318.8|111268.8|111318.8|111268.8|1
1735890930000|2025-01-03 07:55:30|111318.5|111268.5|111318.5|111268.5|111318.8|111268.8|111318.5|111268.5|3
1735890940000|2025-01-03 07:55:40|111316.7|111266.7|111314.3|111264.3|111316.7|111266.7|111309.5|111259.5|7
1735890950000|2025-01-03 07:55:50|111315.7|111265.7|111318.2|111268.2|111318.2|111268.2|111315.7|111265.7|3
1735890960000|2025-01-03 07:56:00|111312.6|111262.6|111318.2|111268.2|111318.8|111268.8|111312.6|111262.6|6
1735890970000|2025-01-03 07:56:10|111316.7|111266.7|111321.2|111271.2|111323.9|111273.9|111313.8|111263.8|12
1735890980000|2025-01-03 07:56:20|111317.2|111267.2|111308.1|111258.1|111317.2|111267.2|111306.3|111256.3|15
1735890990000|2025-01-03 07:56:30|111308.9|111258.9|111308.9|111258.9|111308.9|111258.9|111308.1|111258.1|7
1735891000000|2025-01-03 07:56:40|111309.2|111259.2|111307.9|111257.9|111311.2|111261.2|111307.1|111257.1|15
1735891010000|2025-01-03 07:56:50|111305.1|111255.1|111301.4|111251.4|111305.1|111255.1|111300.9|111250.9|7
1735891020000|2025-01-03 07:57:00|111300.9|111250.9|111298.5|111248.5|111301.8|111251.8|111298.1|111248.1|11
1735891030000|2025-01-03 07:57:10|111299.5|111249.5|111302.3|111252.3|111305.6|111255.6|111299.5|111249.5|13
1735891040000|2025-01-03 07:57:20|111303.6|111253.6|111309.1|111259.1|111310.1|111260.1|111303.6|111253.6|10
1735891050000|2025-01-03 07:57:30|111309.3|111259.3|111311.8|111261.8|111312.8|111262.8|111308.6|111258.6|20
1735891060000|2025-01-03 07:57:40|111309.7|111259.7|111309.3|111259.3|111311.9|111261.9|111307.3|111257.3|19
1735891070000|2025-01-03 07:57:50|111311.8|111261.8|111317.6|111267.6|111320.8|111270.8|111311.7|111261.7|30
1735891080000|2025-01-03 07:58:00|111315.9|111265.9|111330.3|111305.3|111342.3|111308.5|111314.8|111264.8|35
1735891090000|2025-01-03 07:58:10|111330|111305|111345.1|111320.1|111346.5|111320.1|111330|111295.2|29
1735891100000|2025-01-03 07:58:20|111341.7|111316.7|111335.9|111310.9|111344.4|111319.4|111330.9|111305.9|13
1735891110000|2025-01-03 07:58:30|111339.2|111314.2|111336|111311|111341.2|111316.2|111336|111311|5
1735891120000|2025-01-03 07:58:40|111335.8|111310.8|111336|111311|111337.8|111312.8|111335.8|111310.8|8
1735891130000|2025-01-03 07:58:50|111335.8|111310.8|111334.8|111309.8|111336|111311|111324.4|111299.4|14
1735891140000|2025-01-03 07:59:00|111334.4|111309.4|111329.1|111304.1|111355.7|111313.9|111329.1|111296.5|34
1735891150000|2025-01-03 07:59:10|111329.8|111304.8|111334.8|111309.8|111334.8|111309.8|111327.8|111302.8|18
1735891160000|2025-01-03 07:59:20|111336.2|111311.2|111329.6|111304.6|111339.3|111314.3|111327.9|111302.9|17
1735891170000|2025-01-03 07:59:30|111331.1|111306.1|111336|111311|111339|111314|111331.1|111306.1|9
1735891180000|2025-01-03 07:59:40|111336.5|111311.5|111337.3|111312.3|111337.3|111312.3|111333.6|111308.6|19
1735891190000|2025-01-03 07:59:50|111335.3|111310.3|111353.7|111328.7|111354.1|111329.1|111332.8|111307.8|35
1735891200000|2025-01-03 08:00:00|111357.1|111332.1|111351.8|111326.8|111363.4|111338.4|111349.9|111324.9|45
1735891210000|2025-01-03 08:00:10|111351.2|111326.2|111335|111310|111354.8|111329.8|111327.9|111302.9|49
1735891220000|2025-01-03 08:00:20|111328.2|111303.2|111335.9|111310.9|111339|111314|111318.8|111293.8|32
1735891230000|2025-01-03 08:00:30|111324|111299|111321.7|111296.7|111329.1|111304.1|111320.9|111295.9|26
1735891240000|2025-01-03 08:00:40|111320.7|111295.7|111377|111327|111380.3|111330.3|111313.2|111288.2|51
1735891250000|2025-01-03 08:00:50|111376.5|111326.5|111382|111332|111392.6|111342.6|111376.5|111326.5|31
1735891260000|2025-01-03 08:01:00|111382.9|111332.9|111364.4|111314.4|111386.5|111336.5|111358.4|111308.4|41
1735891270000|2025-01-03 08:01:10|111364.7|111314.7|111361.4|111311.4|111364.7|111314.7|111358.4|111308.4|15
1735891280000|2025-01-03 08:01:20|111359.8|111309.8|111354.2|111304.2|111359.8|111309.8|111335.7|111285.7|35
1735891290000|2025-01-03 08:01:30|111333.7|111308.7|111346.1|111296.1|111347|111308.7|111333.7|111290.6|14
1735891300000|2025-01-03 08:01:40|111346|111296|111337.2|111287.2|111346|111296|111330.4|111280.4|25
1735891310000|2025-01-03 08:01:50|111337|111287|111336.2|111286.2|111340.2|111290.2|111330.7|111280.7|15
1735891320000|2025-01-03 08:02:00|111336.4|111286.4|111338.5|111288.5|111342.1|111292.1|111336.4|111286.4|17
1735891330000|2025-01-03 08:02:10|111333.7|111283.7|111375|111325|111376.1|111348.3|111320.7|111270.7|43
1735891340000|2025-01-03 08:02:20|111357.8|111332.8|111367.6|111317.6|111374.8|111332.8|111355.6|111305.6|15
1735891350000|2025-01-03 08:02:30|111366|111316|111365.4|111315.4|111370.6|111320.6|111362.9|111312.9|10
1735891360000|2025-01-03 08:02:40|111365.9|111315.9|111357.1|111307.1|111366|111316|111356.6|111306.6|19
1735891370000|2025-01-03 08:02:50|111356.6|111306.6|111353.7|111303.7|111356.9|111306.9|111353|111303|9
1735891380000|2025-01-03 08:03:00|111352.5|111302.5|111352|111302|111358|111308|111350.2|111300.2|15
1735891390000|2025-01-03 08:03:10|111352.2|111302.2|111361|111311|111362.1|111312.1|111350.4|111300.4|10
1735891400000|2025-01-03 08:03:20|111363|111313|111355.9|111305.9|111363|111313|111355.9|111305.9|6
1735891410000|2025-01-03 08:03:30|111353.4|111303.4|111353|111303|111353.4|111303.4|111352.9|111302.9|3
1735891420000|2025-01-03 08:03:40|111354.9|111304.9|111355|111305|111355|111305|111354.8|111304.8|3
1735891430000|2025-01-03 08:03:50|111353.8|111303.8|111355.8|111305.8|111363.8|111313.8|111353.8|111303.8|13
1735891440000|2025-01-03 08:04:00|111356.3|111306.3|111353.4|111303.4|111358.1|111308.1|111352.3|111302.3|15
1735891450000|2025-01-03 08:04:10|111351.3|111301.3|111353.4|111303.4|111353.4|111303.4|111351|111301|6
1735891460000|2025-01-03 08:04:20|111351.9|111301.9|111363.7|111313.7|111366.4|111316.4|111351.9|111301.9|12
1735891470000|2025-01-03 08:04:30|111364|111314|111366.8|111316.8|111368.2|111318.2|111363.5|111313.5|16
1735891480000|2025-01-03 08:04:40|111366.7|111316.7|111368.1|111318.1|111370.9|111320.9|111365|111315|22
1735891490000|2025-01-03 08:04:50|111370.1|111320.1|111368.4|111318.4|111371.1|111321.1|111368.1|111318.1|10
1735891500000|2025-01-03 08:05:00|111371|111321|111388|111338|111391.7|111341.7|111368.4|111318.4|16
1735891510000|2025-01-03 08:05:10|111393.6|111343.6|111395.4|111345.4|111395.4|111345.4|111393.6|111343.6|4
1735891520000|2025-01-03 08:05:20|111397.5|111347.5|111403|111353|111407.3|111357.3|111397.5|111347.5|14
1735891530000|2025-01-03 08:05:30|111403.4|111353.4|111400.7|111350.7|111405.3|111355.3|111399.8|111349.8|18
1735891540000|2025-01-03 08:05:40|111400.5|111350.5|111387|111337|111402.1|111352.1|111387|111337|21
1735891550000|2025-01-03 08:05:50|111387.8|111337.8|111401.2|111351.2|111401.2|111351.2|111387.8|111337.8|9
1735891560000|2025-01-03 08:06:00|111401.1|111351.1|111401.1|111351.1|111405|111355|111399.7|111349.7|10
1735891570000|2025-01-03 08:06:10|111401.2|111351.2|111385.1|111335.1|111404.8|111354.8|111385|111335|18
1735891580000|2025-01-03 08:06:20|111385.7|111335.7|111398.8|111348.8|111401.2|111351.2|111384.3|111334.3|11
1735891590000|2025-01-03 08:06:30|111397.8|111347.8|111402.3|111352.3|111405.1|111355.1|111397.2|111347.2|23
1735891600000|2025-01-03 08:06:40|111400.1|111350.1|111399.5|111349.5|111404.2|111354.2|111399.4|111349.4|15
1735891610000|2025-01-03 08:06:50|111400|111350|111356.5|111306.5|111409.8|111359.8|111349.9|111299.9|28
1735891620000|2025-01-03 08:07:00|111359.2|111309.2|111340|111290|111362.4|111312.4|111338|111288|20
1735891630000|2025-01-03 08:07:10|111338.1|111288.1|111329.3|111279.3|111348.9|111298.9|111326.3|111276.3|18
1735891640000|2025-01-03 08:07:20|111326.6|111276.6|111324.3|111274.3|111330.6|111280.6|111317.8|111267.8|14
1735891650000|2025-01-03 08:07:30|111325|111275|111342.4|111292.4|111347.2|111297.2|111325|111275|21
1735891660000|2025-01-03 08:07:40|111347.2|111297.2|111324.2|111274.2|111347.2|111297.2|111320.6|111270.6|22
1735891670000|2025-01-03 08:07:50|111321.3|111271.3|111320.6|111270.6|111323.7|111273.7|111320.6|111270.6|16
1735891680000|2025-01-03 08:08:00|111318.6|111268.6|111322.9|111272.9|111324.3|111274.3|111316.7|111266.7|19
1735891690000|2025-01-03 08:08:10|111322.1|111272.1|111323.4|111273.4|111326.9|111276.9|111322.1|111272.1|8
1735891700000|2025-01-03 08:08:20|111323.2|111273.2|111329.4|111279.4|111330.2|111280.2|111320.5|111270.5|15
1735891710000|2025-01-03 08:08:30|111328.6|111278.6|111323.5|111273.5|111329.4|111279.4|111323.5|111273.5|21
1735891720000|2025-01-03 08:08:40|111324.3|111274.3|111337.2|111287.2|111337.5|111287.5|111324.3|111274.3|10
1735891730000|2025-01-03 08:08:50|111336.3|111286.3|111340.8|111290.8|111345.9|111295.9|111336.3|111286.3|21
1735891740000|2025-01-03 08:09:00|111340.1|111290.1|111342.7|111292.7|111344.3|111294.3|111331.2|111281.2|29
1735891750000|2025-01-03 08:09:10|111341.4|111291.4|111341.4|111291.4|111344|111294|111341.4|111291.4|12
1735891760000|2025-01-03 08:09:20|111342.5|111292.5|111340.9|111290.9|111348.6|111298.6|111335.9|111285.9|28
1735891770000|2025-01-03 08:09:30|111341.2|111291.2|111341.5|111291.5|111341.9|111291.9|111336.3|111286.3|12
1735891780000|2025-01-03 08:09:40|111340.5|111290.5|111336.4|111286.4|111341.8|111291.8|111336.4|111286.4|9
1735891790000|2025-01-03 08:09:50|111338.9|111288.9|111343.6|111293.6|111345|111295|111336.4|111286.4|19
1735891800000|2025-01-03 08:10:00|111344.4|111294.4|111343.7|111293.7|111348.3|111298.3|111339.6|111289.6|28
1735891810000|2025-01-03 08:10:10|111344.7|111294.7|111342.9|111292.9|111344.7|111294.7|111342.6|111292.6|5
1735891820000|2025-01-03 08:10:20|111343|111293|111342.7|111292.7|111346.8|111296.8|111341.2|111291.2|15
1735891830000|2025-01-03 08:10:30|111343.3|111293.3|111364.3|111314.3|111365.3|111318.1|111340.7|111292.8|27
1735891840000|2025-01-03 08:10:40|111365.2|111315.2|111365|111315|111367.9|111317.9|111364.2|111314.2|17
1735891850000|2025-01-03 08:10:50|111365.9|111315.9|111359.6|111309.6|111368.2|111318.2|111358.9|111308.9|20
1735891860000|2025-01-03 08:11:00|111357.1|111307.1|111360.4|111310.4|111361.9|111311.9|111356.3|111306.3|12
1735891870000|2025-01-03 08:11:10|111360.2|111310.2|111366.5|111316.5|111374.5|111324.5|111349.6|111299.6|23
1735891880000|2025-01-03 08:11:20|111366.6|111316.6|111367.7|111317.7|111369.1|111319.1|111366.4|111316.4|11
1735891890000|2025-01-03 08:11:30|111367.4|111317.4|111364.9|111314.9|111373.1|111323.1|111364.9|111314.9|18
1735891900000|2025-01-03 08:11:40|111367.6|111317.6|111347.3|111297.3|111367.6|111317.6|111347.3|111297.3|14
1735891910000|2025-01-03 08:11:50|111345.3|111295.3|111334.4|111284.4|111345.3|111295.3|111334.4|111284.4|11
1735891920000|2025-01-03 08:12:00|111335.7|111285.7|111330.2|111280.2|111335.7|111285.7|111330.2|111280.2|13
1735891930000|2025-01-03 08:12:10|111329.4|111279.4|111323.5|111273.5|111329.4|111279.4|111313.4|111263.4|18
1735891940000|2025-01-03 08:12:20|111325.9|111275.9|111332.6|111282.6|111333.4|111283.4|111324.9|111274.9|16
1735891950000|2025-01-03 08:12:30|111329.4|111279.4|111325.2|111275.2|111330.7|111280.7|111322.2|111272.2|13
1735891960000|2025-01-03 08:12:40|111325.9|111275.9|111330.8|111280.8|111332.6|111282.6|111325.2|111275.2|7
1735891970000|2025-01-03 08:12:50|111328.4|111278.4|111322.8|111272.8|111328.4|111278.4|111322.1|111272.1|8
1735891980000|2025-01-03 08:13:00|111324.4|111274.4|111329|111279|111331.6|111281.6|111324.4|111274.4|8
1735891990000|2025-01-03 08:13:10|111328.2|111278.2|111325.4|111275.4|111337.3|111287.3|111325.4|111275.4|15
1735892000000|2025-01-03 08:13:20|111327.8|111277.8|111330.7|111280.7|111331.1|111281.1|111327.8|111277.8|8
1735892010000|2025-01-03 08:13:30|111331.1|111281.1|111333.9|111283.9|111335.3|111285.3|111330.5|111280.5|13
1735892020000|2025-01-03 08:13:40|111335.5|111285.5|111331.1|111281.1|111336.9|111286.9|111330.5|111280.5|9
1735892030000|2025-01-03 08:13:50|111330.7|111280.7|111334.5|111284.5|111336.4|111286.4|111330.7|111280.7|13
1735892040000|2025-01-03 08:14:00|111335.6|111285.6|111334.4|111284.4|111335.6|111285.6|111333.8|111283.8|9
1735892050000|2025-01-03 08:14:10|111334.5|111284.5|111336.5|111286.5|111337.9|111287.9|111334.4|111284.4|7
1735892060000|2025-01-03 08:14:20|111337.1|111287.1|111337.9|111287.9|111340|111290|111333.9|111283.9|16
1735892070000|2025-01-03 08:14:30|111338.1|111288.1|111331.2|111281.2|111338.1|111288.1|111329.1|111279.1|11
1735892080000|2025-01-03 08:14:40|111332.7|111282.7|111328.4|111278.4|111332.7|111282.7|111328.4|111278.4|12
1735892090000|2025-01-03 08:14:50|111329.3|111279.3|111329.3|111279.3|111329.3|111279.3|111328.4|111278.4|6
1735892100000|2025-01-03 08:15:00|111330.2|111280.2|111332.6|111282.6|111333.1|111283.1|111329.3|111279.3|5
1735892110000|2025-01-03 08:15:10|111333.2|111283.2|111336.9|111286.9|111339.9|111289.9|111328.8|111278.8|19
1735892120000|2025-01-03 08:15:20|111336.6|111286.6|111336.6|111286.6|111336.6|111286.6|111336.6|111286.6|1
1735892130000|2025-01-03 08:15:30|111338|111288|111328.5|111278.5|111338|111288|111309.5|111273.2|11
1735892140000|2025-01-03 08:15:40|111328.3|111278.3|111328.4|111278.4|111328.6|111278.6|111325.6|111275.6|7
1735892150000|2025-01-03 08:15:50|111328|111278|111334.8|111284.8|111334.8|111284.8|111328|111278|11
1735892160000|2025-01-03 08:16:00|111332.6|111282.6|111328.3|111278.3|111334.8|111284.8|111325.5|111275.5|19
1735892170000|2025-01-03 08:16:10|111326.4|111276.4|111326.5|111276.5|111326.5|111276.5|111322.7|111272.7|14
1735892180000|2025-01-03 08:16:20|111325.2|111275.2|111314.6|111264.6|111326.5|111276.5|111314.6|111264.6|8
1735892190000|2025-01-03 08:16:30|111316.7|111266.7|111320.4|111270.4|111321.6|111271.6|111316.7|111266.7|12
1735892200000|2025-01-03 08:16:40|111320.2|111270.2|111322.2|111272.2|111324.5|111274.5|111320.2|111270.2|12
1735892210000|2025-01-03 08:16:50|111321.5|111271.5|111307.2|111282.2|111322.2|111285.2|111305.4|111271.5|12
1735892220000|2025-01-03 08:17:00|111310.2|111285.2|111301.7|111276.7|111310.2|111285.2|111298.5|111273.5|16
1735892230000|2025-01-03 08:17:10|111300.8|111275.8|111297.1|111272.1|111300.8|111275.8|111295.4|111270.4|5
1735892240000|2025-01-03 08:17:20|111297.2|111272.2|111301.4|111276.4|111301.4|111276.4|111296.3|111271.3|4
1735892250000|2025-01-03 08:17:30|111300.4|111275.4|111302.6|111277.6|111305.1|111280.1|111289.3|111264.3|29
1735892260000|2025-01-03 08:17:40|111301.7|111276.7|111306.1|111281.1|111306.1|111281.1|111301.7|111276.7|18
1735892270000|2025-01-03 08:17:50|111306.9|111281.9|111312.1|111287.1|111315.9|111290.9|111306.9|111281.9|13
1735892280000|2025-01-03 08:18:00|111313.3|111288.3|111313.2|111288.2|111315.1|111290.1|111312.3|111287.3|16
1735892290000|2025-01-03 08:18:10|111312.3|111287.3|111323|111298|111323|111298|111312.3|111287.3|11
1735892300000|2025-01-03 08:18:20|111322.2|111297.2|111325.3|111300.3|111326.5|111301.5|111321.4|111296.4|16
1735892310000|2025-01-03 08:18:30|111326.5|111301.5|111314.2|111289.2|111331.4|111306.4|111314.2|111289.2|23
1735892320000|2025-01-03 08:18:40|111314|111289|111314.5|111289.5|111318.5|111293.5|111311.3|111286.3|12
1735892330000|2025-01-03 08:18:50|111313.7|111288.7|111312.8|111287.8|111316|111291|111310|111285|19
1735892340000|2025-01-03 08:19:00|111314.9|111289.9|111306.5|111281.5|111314.9|111289.9|111306.5|111281.5|13
1735892350000|2025-01-03 08:19:10|111306.2|111281.2|111293.7|111268.7|111306.9|111281.9|111293.7|111268.7|12
1735892360000|2025-01-03 08:19:20|111293.6|111268.6|111295.5|111270.5|111296.3|111271.3|111293.5|111268.5|9
1735892370000|2025-01-03 08:19:30|111292.5|111267.5|111303.2|111278.2|111304.1|111279.1|111291.9|111266.9|13
1735892380000|2025-01-03 08:19:40|111303.9|111278.9|111303.2|111278.2|111304.7|111279.7|111303.2|111278.2|6
1735892390000|2025-01-03 08:19:50|111302.2|111277.2|111304.5|111279.5|111313.4|111288.4|111299.5|111274.5|26
1735892400000|2025-01-03 08:20:00|111303.7|111278.7|111304.7|111279.7|111308.3|111283.3|111298|111273|22
1735892410000|2025-01-03 08:20:10|111304|111279|111299.9|111274.9|111310.4|111285.4|111297.9|111272.9|27
1735892420000|2025-01-03 08:20:20|111298.9|111273.9|111298.1|111273.1|111299.1|111274.1|111293.8|111268.8|12
1735892430000|2025-01-03 08:20:30|111293.9|111268.9|111293.2|111268.2|111293.9|111268.9|111288.9|111263.9|19
1735892440000|2025-01-03 08:20:40|111293.3|111268.3|111292.7|111267.7|111296.5|111271.5|111292.5|111267.5|10
1735892450000|2025-01-03 08:20:50|111293.7|111268.7|111292.5|111267.5|111293.7|111268.7|111292.5|111267.5|4
1735892460000|2025-01-03 08:21:00|111292.4|111267.4|111291.8|111266.8|111294.3|111269.3|111288.6|111263.6|17
1735892470000|2025-01-03 08:21:10|111292.1|111267.1|111295.7|111270.7|111295.7|111270.7|111285.9|111260.9|19
1735892480000|2025-01-03 08:21:20|111296.5|111271.5|111293.5|111268.5|111296.6|111271.6|111293.5|111268.5|7
1735892490000|2025-01-03 08:21:30|111293.4|111268.4|111299.3|111274.3|111299.3|111274.3|111293.4|111268.4|10
1735892500000|2025-01-03 08:21:40|111300.7|111275.7|111303.3|111278.3|111304.6|111279.6|111300|111275|16
1735892510000|2025-01-03 08:21:50|111303.8|111278.8|111309.2|111284.2|111312.4|111287.4|111303|111278|16
1735892520000|2025-01-03 08:22:00|111306.4|111281.4|111307.9|111282.9|111311.3|111286.3|111306.4|111281.4|19
1735892530000|2025-01-03 08:22:10|111306.7|111281.7|111287.5|111262.5|111306.7|111281.7|111284.5|111259.5|23
1735892540000|2025-01-03 08:22:20|111288.3|111263.3|111276.9|111251.9|111288.3|111263.3|111275.8|111250.8|20
1735892550000|2025-01-03 08:22:30|111277.1|111252.1|111273.4|111248.4|111279.6|111254.6|111271.5|111246.5|15
1735892560000|2025-01-03 08:22:40|111273.8|111248.8|111272|111247|111274.2|111249.2|111268.2|111243.2|9
1735892570000|2025-01-03 08:22:50|111271.3|111246.3|111272.2|111247.2|111273.2|111248.2|111271.1|111246.1|7
1735892580000|2025-01-03 08:23:00|111271.2|111246.2|111262.3|111237.3|111274.3|111249.3|111262.3|111237.3|20
1735892590000|2025-01-03 08:23:10|111262.6|111237.6|111273|111248|111278.3|111253.3|111258.2|111233.2|20
1735892600000|2025-01-03 08:23:20|111273.6|111248.6|111312.7|111287.7|111313|111288|111273.6|111248.6|32
1735892610000|2025-01-03 08:23:30|111313.4|111288.4|111319.7|111294.7|111322.8|111297.8|111313|111288|14
1735892620000|2025-01-03 08:23:40|111319.6|111294.6|111311.1|111286.1|111319.6|111294.6|111311|111286|12
1735892630000|2025-01-03 08:23:50|111313.6|111288.6|111316.6|111291.6|111316.8|111291.8|111313.6|111288.6|7
1735892640000|2025-01-03 08:24:00|111315.6|111290.6|111314.8|111289.8|111315.6|111290.6|111314.8|111289.8|5
1735892650000|2025-01-03 08:24:10|111314|111289|111309.8|111284.8|111314|111289|111306.7|111281.7|10
1735892660000|2025-01-03 08:24:20|111308.5|111283.5|111313.1|111288.1|111314.9|111289.9|111300.1|111275.1|13
1735892670000|2025-01-03 08:24:30|111312.2|111287.2|111309.4|111284.4|111313.9|111288.9|111309.4|111284.4|9
1735892680000|2025-01-03 08:24:40|111302.3|111277.3|111308.9|111283.9|111308.9|111283.9|111300.9|111275.9|11
1735892690000|2025-01-03 08:24:50|111308|111283|111303.5|111278.5|111309.7|111284.7|111297.4|111272.4|20
1735892700000|2025-01-03 08:25:00|111302.5|111277.5|111305.5|111280.5|111305.5|111280.5|111294.8|111269.8|23
1735892710000|2025-01-03 08:25:10|111304.6|111279.6|111309.5|111284.5|111309.5|111284.5|111299.7|111274.7|10
1735892720000|2025-01-03 08:25:20|111311.1|111286.1|111313|111288|111315.5|111290.5|111311.1|111286.1|10
1735892730000|2025-01-03 08:25:30|111313.9|111288.9|111318.4|111293.4|111320.4|111295.4|111313|111288|13
1735892740000|2025-01-03 08:25:40|111318.3|111293.3|111325.3|111300.3|111326.2|111301.2|111318.3|111293.3|16
1735892750000|2025-01-03 08:25:50|111326.1|111301.1|111325.7|111300.7|111328.3|111303.3|111323.4|111298.4|11
1735892760000|2025-01-03 08:26:00|111326.8|111301.8|111339.9|111314.9|111345.7|111320.7|111326.8|111301.8|28
1735892770000|2025-01-03 08:26:10|111342.4|111317.4|111341|111316|111342.4|111317.4|111339.7|111314.7|11
1735892780000|2025-01-03 08:26:20|111342.2|111317.2|111350.8|111325.8|111352.4|111327.4|111340.1|111315.1|12
1735892790000|2025-01-03 08:26:30|111351.7|111326.7|111348.1|111323.1|111352.6|111327.6|111345|111320|19
1735892800000|2025-01-03 08:26:40|111347.8|111322.8|111353.5|111328.5|111354.7|111329.7|111346.5|111321.5|16
1735892810000|2025-01-03 08:26:50|111351|111326|111356.5|111331.5|111358.4|111333.4|111351|111326|16
1735892820000|2025-01-03 08:27:00|111355.4|111330.4|111355.7|111330.7|111357.8|111332.8|111353.2|111328.2|20
1735892830000|2025-01-03 08:27:10|111356.1|111331.1|111358.4|111333.4|111358.4|111333.4|111355|111330|11
1735892840000|2025-01-03 08:27:20|111356.6|111331.6|111385.7|111360.7|111393.6|111368.6|111356.6|111331.6|31
1735892850000|2025-01-03 08:27:30|111386.9|111361.9|111390|111365|111391.6|111366.6|111385.2|111360.2|17
1735892860000|2025-01-03 08:27:40|111389.9|111364.9|111387.6|111362.6|111391.3|111366.3|111386.3|111361.3|11
1735892870000|2025-01-03 08:27:50|111391.1|111366.1|111392.7|111367.7|111392.7|111367.7|111384.6|111359.6|12
1735892880000|2025-01-03 08:28:00|111391.5|111366.5|111389.9|111364.9|111395.3|111370.3|111388.7|111363.7|15
1735892890000|2025-01-03 08:28:10|111391.2|111366.2|111383.1|111358.1|111394.3|111369.3|111378.7|111353.7|22
1735892900000|2025-01-03 08:28:20|111384|111359|111401.8|111376.8|111403.2|111378.2|111382.7|111357.7|18
1735892910000|2025-01-03 08:28:30|111400.6|111375.6|111407.2|111382.2|111407.2|111382.2|111399.9|111374.9|10
1735892920000|2025-01-03 08:28:40|111405|111380|111407.8|111382.8|111407.8|111382.8|111405|111380|3
1735892930000|2025-01-03 08:28:50|111406.9|111381.9|111422.7|111397.7|111424.4|111399.4|111406.9|111381.9|15
1735892940000|2025-01-03 08:29:00|111421.1|111396.1|111415.4|111390.4|111427.5|111402.5|111415.4|111390.4|16
1735892950000|2025-01-03 08:29:10|111414.6|111389.6|111413.8|111388.8|111416.2|111391.2|111409.6|111384.6|8
1735892960000|2025-01-03 08:29:20|111415.5|111390.5|111416.4|111391.4|111418.4|111393.4|111413.8|111388.8|9
1735892970000|2025-01-03 08:29:30|111415.5|111390.5|111418.5|111393.5|111419.1|111394.1|111415.5|111390.5|6
1735892980000|2025-01-03 08:29:40|111419.7|111394.7|111419.9|111394.9|111419.9|111394.9|111419.7|111394.7|2
1735892990000|2025-01-03 08:29:50|111421.2|111396.2|111423.4|111398.4|111423.4|111398.4|111418.9|111393.9|14
1735893000000|2025-01-03 08:30:00|111424.5|111399.5|111383.2|111358.2|111426.1|111401.1|111383.2|111358.2|21
1735893010000|2025-01-03 08:30:10|111383.3|111358.3|111386.9|111361.9|111387.9|111362.9|111381.7|111356.7|19
1735893020000|2025-01-03 08:30:20|111386.1|111361.1|111391.7|111366.7|111394.5|111369.5|111383.9|111358.9|16
1735893030000|2025-01-03 08:30:30|111391.1|111366.1|111392.1|111367.1|111396.9|111371.9|111388.9|111363.9|21
1735893040000|2025-01-03 08:30:40|111392.4|111367.4|111393.5|111368.5|111395.4|111370.4|111390|111365|23
1735893050000|2025-01-03 08:30:50|111392.1|111367.1|111394.7|111369.7|111394.7|111369.7|111392.1|111367.1|7
1735893060000|2025-01-03 08:31:00|111393.9|111368.9|111398.3|111373.3|111401.5|111376.5|111391.8|111366.8|29
1735893070000|2025-01-03 08:31:10|111399.8|111374.8|111395.5|111370.5|111400.9|111375.9|111391.2|111366.2|17
1735893080000|2025-01-03 08:31:20|111396.1|111371.1|111391.6|111366.6|111397.6|111372.6|111390.2|111365.2|10
1735893090000|2025-01-03 08:31:30|111392.5|111367.5|111397.4|111372.4|111399.7|111374.7|111388.8|111363.8|24
1735893100000|2025-01-03 08:31:40|111398.3|111373.3|111403.4|111378.4|111403.8|111378.8|111398.3|111373.3|22
1735893110000|2025-01-03 08:31:50|111400.9|111375.9|111398.2|111373.2|111403.4|111378.4|111394.9|111369.9|26
1735893120000|2025-01-03 08:32:00|111399.4|111374.4|111398.3|111373.3|111400|111375|111395.2|111370.2|15
1735893130000|2025-01-03 08:32:10|111402.8|111377.8|111405.7|111380.7|111406.6|111381.6|111402.8|111377.8|6
1735893140000|2025-01-03 08:32:20|111405.6|111380.6|111406.6|111381.6|111410.5|111385.5|111396.6|111371.6|20
1735893150000|2025-01-03 08:32:30|111406.8|111381.8|111413.4|111388.4|111413.4|111388.4|111399.3|111374.3|24
1735893160000|2025-01-03 08:32:40|111413.5|111388.5|111422.8|111397.8|111431.3|111406.3|111413.5|111388.5|27
1735893170000|2025-01-03 08:32:50|111424.2|111399.2|111423|111398|111425.6|111400.6|111415.5|111390.5|26
1735893180000|2025-01-03 08:33:00|111422.2|111397.2|111413.2|111388.2|111424.6|111399.6|111413.2|111388.2|21
1735893190000|2025-01-03 08:33:10|111414.4|111389.4|111411.2|111386.2|111415.1|111390.1|111408.8|111383.8|15
1735893200000|2025-01-03 08:33:20|111412.3|111387.3|111405.9|111380.9|111427.3|111402.3|111401.5|111376.5|18
1735893210000|2025-01-03 08:33:30|111401.5|111376.5|111405.5|111380.5|111406.8|111381.8|111396.6|111371.6|23
1735893220000|2025-01-03 08:33:40|111406.2|111381.2|111406.3|111381.3|111408.9|111383.9|111404.7|111379.7|19
1735893230000|2025-01-03 08:33:50|111405.6|111380.6|111408.7|111383.7|111410.4|111385.4|111399.7|111374.7|20
1735893240000|2025-01-03 08:34:00|111409.7|111384.7|111414.5|111389.5|111414.5|111389.5|111409.7|111384.7|18
1735893250000|2025-01-03 08:34:10|111413.8|111388.8|111422.8|111397.8|111429.7|111404.7|111413.8|111388.8|24
1735893260000|2025-01-03 08:34:20|111424.8|111399.8|111424.6|111399.6|111428.4|111403.4|111422.8|111397.8|15
1735893270000|2025-01-03 08:34:30|111425.5|111400.5|111418.3|111393.3|111427.9|111402.9|111414.9|111389.9|20
1735893280000|2025-01-03 08:34:40|111417.3|111392.3|111425.2|111400.2|111426.1|111401.1|111416.3|111391.3|9
1735893290000|2025-01-03 08:34:50|111424.3|111399.3|111426.3|111401.3|111426.3|111401.3|111421.5|111396.5|7
1735893300000|2025-01-03 08:35:00|111422.6|111397.6|111424.8|111399.8|111424.8|111399.8|111419.7|111394.7|13
1735893310000|2025-01-03 08:35:10|111425.6|111400.6|111435|111410|111445.7|111420.7|111423.8|111398.8|38
1735893320000|2025-01-03 08:35:20|111433.1|111408.1|111427.6|111402.6|111433.1|111408.1|111424.2|111399.2|16
1735893330000|2025-01-03 08:35:30|111428.1|111403.1|111427|111402|111435.3|111410.3|111426.3|111401.3|17
1735893340000|2025-01-03 08:35:40|111426.8|111401.8|111424.5|111399.5|111433.4|111408.4|111424.2|111399.2|23
1735893350000|2025-01-03 08:35:50|111423.4|111398.4|111394.7|111369.7|111423.4|111398.4|111394.7|111369.7|20
1735893360000|2025-01-03 08:36:00|111395.7|111370.7|111397.9|111372.9|111401.5|111376.5|111395|111370|20
1735893370000|2025-01-03 08:36:10|111397|111372|111399.5|111374.5|111403.2|111378.2|111394.2|111369.2|17
1735893380000|2025-01-03 08:36:20|111398.6|111373.6|111398.5|111373.5|111399.7|111374.7|111396.9|111371.9|10
1735893390000|2025-01-03 08:36:30|111399.4|111374.4|111400.6|111375.6|111403.1|111378.1|111397.7|111372.7|13
1735893400000|2025-01-03 08:36:40|111398|111373|111398.9|111373.9|111401.4|111376.4|111396.4|111371.4|17
1735893410000|2025-01-03 08:36:50|111398|111373|111411|111386|111412.9|111387.9|111398|111373|14
1735893420000|2025-01-03 08:37:00|111410.9|111385.9|111415.6|111390.6|111418.5|111393.5|111410.8|111385.8|12
1735893430000|2025-01-03 08:37:10|111416.3|111391.3|111416.2|111391.2|111421.2|111396.2|111416.2|111391.2|14
1735893440000|2025-01-03 08:37:20|111415.4|111390.4|111423.2|111398.2|111423.2|111398.2|111413.8|111388.8|13
1735893450000|2025-01-03 08:37:30|111423.4|111398.4|111423.5|111398.5|111423.5|111398.5|111419.4|111394.4|3
1735893460000|2025-01-03 08:37:40|111420.3|111395.3|111418.5|111393.5|111424.4|111399.4|111418.5|111393.5|10
1735893470000|2025-01-03 08:37:50|111419.3|111394.3|111417.5|111392.5|111419.6|111394.6|111417.5|111392.5|7
1735893480000|2025-01-03 08:38:00|111417.1|111392.1|111419.5|111394.5|111421.3|111396.3|111415.2|111390.2|12
1735893490000|2025-01-03 08:38:10|111419.4|111394.4|111421.4|111396.4|111425.5|111400.5|111419.4|111394.4|12
1735893500000|2025-01-03 08:38:20|111422.5|111397.5|111424|111399|111427.7|111402.7|111421.5|111396.5|22
1735893510000|2025-01-03 08:38:30|111423.6|111398.6|111427.9|111402.9|111428|111403|111423.6|111398.6|16
1735893520000|2025-01-03 08:38:40|111427.8|111402.8|111446.8|111421.8|111447.9|111422.9|111427.8|111402.8|17
1735893530000|2025-01-03 08:38:50|111448.1|111423.1|111451.9|111426.9|111455.4|111430.4|111448.1|111423.1|13
1735893540000|2025-01-03 08:39:00|111451.7|111426.7|111445.4|111420.4|111456.7|111431.7|111445.4|111420.4|17
1735893550000|2025-01-03 08:39:10|111447.4|111422.4|111448.2|111423.2|111451.2|111426.2|111447.4|111422.4|6
1735893560000|2025-01-03 08:39:20|111449|111424|111459.4|111409.4|111460.5|111427.4|111449|111407.9|9
1735893570000|2025-01-03 08:39:30|111460.2|111410.2|111464.7|111414.7|111465.8|111415.8|111459.7|111409.7|9
1735893580000|2025-01-03 08:39:40|111465|111415|111461.7|111411.7|111465|111415|111461.7|111411.7|9
1735893590000|2025-01-03 08:39:50|111460.9|111410.9|111460.9|111410.9|111461.4|111411.4|111460.4|111410.4|9
1735893600000|2025-01-03 08:40:00|111461.9|111411.9|111455|111430|111461.9|111431.5|111445.8|111411.9|19
1735893610000|2025-01-03 08:40:10|111452.9|111427.9|111460.3|111435.3|111460.9|111435.9|111452.9|111427.9|13
1735893620000|2025-01-03 08:40:20|111460.1|111435.1|111459.2|111434.2|111463.8|111438.8|111458.4|111433.4|12
1735893630000|2025-01-03 08:40:30|111460.3|111435.3|111469.6|111419.6|111474.6|111444|111458.7|111419.6|16
1735893640000|2025-01-03 08:40:40|111469.7|111419.7|111478.8|111428.8|111478.8|111428.8|111469.6|111419.6|8
1735893650000|2025-01-03 08:40:50|111476.5|111426.5|111473.8|111423.8|111477|111427|111471.9|111421.9|8
1735893660000|2025-01-03 08:41:00|111474.6|111424.6|111459.5|111434.5|111474.6|111434.5|111455.3|111418.6|8
1735893670000|2025-01-03 08:41:10|111459|111434|111461.8|111436.8|111463.1|111438.1|111459|111434|6
1735893680000|2025-01-03 08:41:20|111460.1|111435.1|111445.5|111420.5|111460.1|111435.1|111444.1|111419.1|9
1735893690000|2025-01-03 08:41:30|111445.7|111420.7|111438.2|111413.2|111447.2|111422.2|111438.2|111413.2|11
1735893700000|2025-01-03 08:41:40|111438.1|111413.1|111447.2|111422.2|111447.2|111422.2|111438.1|111413.1|13
1735893710000|2025-01-03 08:41:50|111447.6|111422.6|111446|111421|111450.6|111425.6|111444.3|111419.3|8
1735893720000|2025-01-03 08:42:00|111447.8|111422.8|111446.5|111421.5|111451.3|111426.3|111446.5|111421.5|11
1735893730000|2025-01-03 08:42:10|111443.2|111418.2|111438.3|111413.3|111443.2|111418.2|111432.3|111407.3|14
1735893740000|2025-01-03 08:42:20|111437.1|111412.1|111429.6|111404.6|111437.1|111412.1|111427.6|111402.6|8
1735893750000|2025-01-03 08:42:30|111429.5|111404.5|111435.7|111410.7|111439.6|111414.6|111428.7|111403.7|11
1735893760000|2025-01-03 08:42:40|111435.4|111410.4|111430.1|111405.1|111435.4|111410.4|111430.1|111405.1|9
1735893770000|2025-01-03 08:42:50|111432.2|111407.2|111436|111411|111437.5|111412.5|111431.5|111406.5|10
1735893780000|2025-01-03 08:43:00|111439.3|111414.3|111435.1|111410.1|111443.2|111418.2|111435.1|111410.1|10
1735893790000|2025-01-03 08:43:10|111433.4|111408.4|111436.3|111411.3|111438|111413|111433.4|111408.4|6
1735893800000|2025-01-03 08:43:20|111432|111407|111431.1|111406.1|111433.3|111408.3|111428.7|111403.7|6
1735893810000|2025-01-03 08:43:30|111432.5|111407.5|111429|111404|111432.5|111407.5|111427.6|111402.6|7
1735893820000|2025-01-03 08:43:40|111427.3|111402.3|111431.3|111406.3|111434.1|111409.1|111427.3|111402.3|13
1735893830000|2025-01-03 08:43:50|111435.2|111410.2|111429.1|111404.1|111438.2|111413.2|111429.1|111404.1|15
1735893840000|2025-01-03 08:44:00|111428|111403|111427|111402|111428|111403|111420.5|111395.5|14
1735893850000|2025-01-03 08:44:10|111426.5|111401.5|111423.9|111398.9|111426.7|111401.7|111421.1|111396.1|13
1735893860000|2025-01-03 08:44:20|111423.2|111398.2|111426.2|111401.2|111426.2|111401.2|111420.5|111395.5|6
1735893870000|2025-01-03 08:44:30|111423.4|111398.4|111417.7|111392.7|111426.2|111401.2|111417.7|111392.7|11
1735893880000|2025-01-03 08:44:40|111416.6|111391.6|111409.6|111384.6|111417.5|111392.5|111409.6|111384.6|14
1735893890000|2025-01-03 08:44:50|111411.9|111386.9|111402.9|111377.9|111411.9|111386.9|111397.3|111372.3|16
1735893900000|2025-01-03 08:45:00|111400.8|111375.8|111401.1|111376.1|111411.9|111386.9|111399|111374|22
1735893910000|2025-01-03 08:45:10|111399.3|111374.3|111395.1|111370.1|111399.8|111374.8|111393.8|111368.8|10
1735893920000|2025-01-03 08:45:20|111393.3|111368.3|111392.9|111367.9|111395.6|111370.6|111391.6|111366.6|17
1735893930000|2025-01-03 08:45:30|111393.8|111368.8|111396.2|111371.2|111398.6|111373.6|111393.8|111368.8|17
1735893940000|2025-01-03 08:45:40|111395.6|111370.6|111393.7|111368.7|111395.6|111370.6|111392.1|111367.1|8
1735893950000|2025-01-03 08:45:50|111395.2|111370.2|111392.5|111367.5|111395.2|111370.2|111384.5|111359.5|17
1735893960000|2025-01-03 08:46:00|111393.5|111368.5|111380.2|111355.2|111395.6|111370.6|111378.1|111353.1|28
1735893970000|2025-01-03 08:46:10|111381.6|111356.6|111373|111348|111381.6|111356.6|111373|111348|14
1735893980000|2025-01-03 08:46:20|111373.9|111348.9|111378.9|111353.9|111378.9|111353.9|111371.7|111346.7|14
1735893990000|2025-01-03 08:46:30|111376.3|111351.3|111374.8|111349.8|111377.6|111352.6|111374.7|111349.7|15
1735894000000|2025-01-03 08:46:40|111376.7|111351.7|111376.7|111351.7|111376.7|111351.7|111374.3|111349.3|4
1735894010000|2025-01-03 08:46:50|111375.2|111350.2|111369.4|111344.4|111376|111351|111369.4|111344.4|9
1735894020000|2025-01-03 08:47:00|111371|111346|111367.4|111342.4|111371|111346|111363.7|111338.7|9
1735894030000|2025-01-03 08:47:10|111367.1|111342.1|111366.9|111341.9|111368.2|111343.2|111366.8|111341.8|4
1735894040000|2025-01-03 08:47:20|111366.7|111341.7|111374.2|111349.2|111376.3|111351.3|111366.7|111341.7|12
1735894050000|2025-01-03 08:47:30|111373.7|111348.7|111375.9|111350.9|111378.8|111353.8|111373.7|111348.7|12
1735894060000|2025-01-03 08:47:40|111375.7|111350.7|111386.8|111361.8|111392.1|111367.1|111375.7|111350.7|18
1735894070000|2025-01-03 08:47:50|111387.7|111362.7|111386.4|111361.4|111388.7|111363.7|111386|111361|10
1735894080000|2025-01-03 08:48:00|111387.6|111362.6|111386.5|111361.5|111391.1|111366.1|111386.5|111361.5|7
1735894090000|2025-01-03 08:48:10|111388|111363|111394.7|111369.7|111399.6|111374.6|111386.5|111361.5|25
1735894100000|2025-01-03 08:48:20|111395.8|111370.8|111397.4|111372.4|111399|111374|111395.8|111370.8|21
1735894110000|2025-01-03 08:48:30|111398.4|111373.4|111393.8|111368.8|111401.3|111376.3|111392.4|111367.4|11
1735894120000|2025-01-03 08:48:40|111394.9|111369.9|111403.8|111378.8|111403.8|111378.8|111394.9|111369.9|8
1735894130000|2025-01-03 08:48:50|111405|111380|111401.7|111376.7|111408.8|111383.8|111401.7|111376.7|13
1735894140000|2025-01-03 08:49:00|111402.1|111377.1|111387.6|111362.6|111403.3|111378.3|111384.9|111359.9|16
1735894150000|2025-01-03 08:49:10|111388.1|111363.1|111388|111363|111388.1|111363.1|111386.7|111361.7|7
1735894160000|2025-01-03 08:49:20|111389.3|111364.3|111382.8|111357.8|111391.7|111366.7|111382.1|111357.1|16
1735894170000|2025-01-03 08:49:30|111382.9|111357.9|111386.1|111361.1|111387.3|111362.3|111382.5|111357.5|9
1735894180000|2025-01-03 08:49:40|111386|111361|111392.5|111367.5|111392.5|111367.5|111383|111358|9
1735894190000|2025-01-03 08:49:50|111391.3|111366.3|111392.8|111367.8|111394.2|111369.2|111388.1|111363.1|8
1735894200000|2025-01-03 08:50:00|111390.2|111365.2|111389.6|111364.6|111392.3|111367.3|111381|111356|18
1735894210000|2025-01-03 08:50:10|111391.3|111366.3|111386.8|111361.8|111391.3|111366.3|111384.8|111359.8|29
1735894220000|2025-01-03 08:50:20|111384.8|111359.8|111386.4|111361.4|111388.5|111363.5|111384.3|111359.3|17
1735894230000|2025-01-03 08:50:30|111389.7|111364.7|111386.4|111361.4|111389.7|111364.7|111386.4|111361.4|4
1735894240000|2025-01-03 08:50:40|111388.2|111363.2|111385.9|111360.9|111388.6|111363.6|111385|111360|10
1735894250000|2025-01-03 08:50:50|111387.7|111362.7|111381.2|111356.2|111387.7|111362.7|111381.2|111356.2|12
1735894260000|2025-01-03 08:51:00|111380.4|111355.4|111381|111356|111381.9|111356.9|111380.4|111355.4|6
1735894270000|2025-01-03 08:51:10|111380.9|111355.9|111382.4|111357.4|111382.4|111357.4|111380.6|111355.6|5
1735894280000|2025-01-03 08:51:20|111382.8|111357.8|111380.6|111355.6|111383|111358|111380.6|111355.6|7
1735894290000|2025-01-03 08:51:30|111379.7|111354.7|111375.9|111350.9|111379.7|111354.7|111374.5|111349.5|6
1735894300000|2025-01-03 08:51:40|111374.9|111349.9|111375.6|111350.6|111376.6|111351.6|111374.8|111349.8|4
1735894310000|2025-01-03 08:51:50|111377|111352|111374.4|111349.4|111377|111352|111374.3|111349.3|5
1735894320000|2025-01-03 08:52:00|111374.2|111349.2|111378.7|111353.7|111380.2|111355.2|111374.2|111349.2|6
1735894330000|2025-01-03 08:52:10|111379.9|111354.9|111386.6|111361.6|111386.6|111361.6|111377.7|111352.7|9
1735894340000|2025-01-03 08:52:20|111385|111360|111386.6|111361.6|111386.6|111361.6|111385|111360|4
1735894350000|2025-01-03 08:52:30|111385.1|111360.1|111385|111360|111386.6|111361.6|111383|111358|7
1735894360000|2025-01-03 08:52:40|111394.3|111344.3|111383.2|111358.2|111394.3|111358.2|111383.2|111344.3|2
1735894370000|2025-01-03 08:52:50|111380.6|111355.6|111375.9|111350.9|111382.5|111357.5|111375.9|111350.9|8
1735894380000|2025-01-03 08:53:00|111374.3|111349.3|111377.4|111352.4|111377.4|111352.4|111372.9|111347.9|5
1735894390000|2025-01-03 08:53:10|111378.2|111353.2|111373|111348|111378.2|111353.2|111373|111348|6
1735894400000|2025-01-03 08:53:20|111373.2|111348.2|111367.2|111342.2|111373.2|111348.2|111358.8|111333.8|11
1735894410000|2025-01-03 08:53:30|111363.7|111338.7|111355.5|111330.5|111363.7|111338.7|111353.9|111328.9|10
1735894420000|2025-01-03 08:53:40|111355.4|111330.4|111355.5|111330.5|111355.6|111330.6|111355.4|111330.4|4
1735894430000|2025-01-03 08:53:50|111355.3|111330.3|111349.2|111324.2|111355.6|111330.6|111349.2|111324.2|8
1735894440000|2025-01-03 08:54:00|111350.6|111325.6|111355.2|111330.2|111357.9|111332.9|111350.6|111325.6|8
1735894450000|2025-01-03 08:54:10|111353.2|111328.2|111349.5|111324.5|111354.6|111329.6|111348.3|111323.3|10
1735894460000|2025-01-03 08:54:20|111349.9|111324.9|111350.6|111325.6|111350.6|111325.6|111349.6|111324.6|3
1735894470000|2025-01-03 08:54:30|111350.5|111325.5|111351.1|111326.1|111352.1|111327.1|111349.3|111324.3|6
1735894480000|2025-01-03 08:54:40|111351|111326|111351.9|111326.9|111351.9|111326.9|111351|111326|3
1735894490000|2025-01-03 08:54:50|111362.3|111312.3|111359.6|111309.6|111363.3|111313.3|111359.6|111309.6|6
1735894500000|2025-01-03 08:55:00|111358.5|111308.5|111316.7|111291.7|111358.5|111312.4|111315.6|111290.6|26
1735894510000|2025-01-03 08:55:10|111316.6|111291.6|111323.7|111298.7|111323.7|111298.7|111315.7|111290.7|10
1735894520000|2025-01-03 08:55:20|111322.7|111297.7|111325.9|111300.9|111326.3|111301.3|111321.7|111296.7|9
1735894530000|2025-01-03 08:55:30|111326.9|111301.9|111335.9|111310.9|111335.9|111310.9|111326.9|111301.9|7
1735894540000|2025-01-03 08:55:40|111332.9|111307.9|111337.7|111312.7|111339.8|111314.8|111330.8|111305.8|18
1735894550000|2025-01-03 08:55:50|111340.9|111315.9|111337.9|111312.9|111345.4|111320.4|111336.1|111311.1|18
1735894560000|2025-01-03 08:56:00|111337.1|111312.1|111335.5|111310.5|111337.1|111312.1|111333|111308|6
1735894570000|2025-01-03 08:56:10|111335.7|111310.7|111333.7|111308.7|111335.7|111310.7|111321.9|111296.9|12
1735894580000|2025-01-03 08:56:20|111335.3|111310.3|111339.8|111314.8|111339.8|111314.8|111332.3|111307.3|10
1735894590000|2025-01-03 08:56:30|111340.6|111315.6|111338.2|111313.2|111340.6|111315.6|111335.8|111310.8|7
1735894600000|2025-01-03 08:56:40|111335.1|111310.1|111338.9|111313.9|111340.7|111315.7|111335.1|111310.1|4
1735894610000|2025-01-03 08:56:50|111340.1|111315.1|111340.8|111315.8|111345.2|111320.2|111338.1|111313.1|17
1735894620000|2025-01-03 08:57:00|111340.4|111315.4|111345|111320|111347.5|111322.5|111340.4|111315.4|9
1735894630000|2025-01-03 08:57:10|111345.2|111320.2|111346.4|111321.4|111346.4|111321.4|111342.7|111317.7|5
1735894640000|2025-01-03 08:57:20|111345.3|111320.3|111356.3|111331.3|111357.3|111332.3|111345.3|111320.3|14
1735894650000|2025-01-03 08:57:30|111353.7|111328.7|111371.4|111346.4|111379|111354|111353.7|111328.7|20
1735894660000|2025-01-03 08:57:40|111371.7|111346.7|111368.2|111343.2|111371.7|111346.7|111368.2|111343.2|4
1735894670000|2025-01-03 08:57:50|111367.1|111342.1|111367|111342|111368.1|111343.1|111367|111342|4
1735894680000|2025-01-03 08:58:00|111367.3|111342.3|111392|111367|111395.8|111370.8|111367.3|111342.3|31
1735894690000|2025-01-03 08:58:10|111389.6|111364.6|111387|111362|111390.6|111365.6|111383.2|111358.2|19
1735894700000|2025-01-03 08:58:20|111389.7|111364.7|111386|111361|111391.1|111366.1|111384.5|111359.5|27
1735894710000|2025-01-03 08:58:30|111385.1|111360.1|111385.2|111360.2|111387.8|111362.8|111382.7|111357.7|9
1735894720000|2025-01-03 08:58:40|111384.3|111359.3|111385.9|111360.9|111386.8|111361.8|111383.4|111358.4|24
1735894730000|2025-01-03 08:58:50|111385.1|111360.1|111386.2|111361.2|111388.7|111363.7|111384.1|111359.1|23
1735894740000|2025-01-03 08:59:00|111385.4|111360.4|111387.7|111362.7|111392|111367|111383.9|111358.9|22
1735894750000|2025-01-03 08:59:10|111388.9|111363.9|111394.5|111369.5|111400.1|111375.1|111388.9|111363.9|15
1735894760000|2025-01-03 08:59:20|111393.6|111368.6|111392.9|111367.9|111395.9|111370.9|111392.9|111367.9|10
1735894770000|2025-01-03 08:59:30|111391.9|111366.9|111392.8|111367.8|111400.6|111375.6|111391.9|111366.9|24
1735894780000|2025-01-03 08:59:40|111393.8|111368.8|111399.8|111374.8|111399.8|111374.8|111393.3|111368.3|20
1735894790000|2025-01-03 08:59:50|111398.3|111373.3|111400.7|111375.7|111400.8|111375.8|111396.8|111371.8|21
1735894800000|2025-01-03 09:00:00|111400.8|111375.8|111385.5|111360.5|111401.3|111376.3|111385.5|111360.5|39
1735894810000|2025-01-03 09:00:10|111387.1|111362.1|111393.9|111368.9|111393.9|111368.9|111382.9|111357.9|20
1735894820000|2025-01-03 09:00:20|111392.5|111367.5|111390.3|111365.3|111393.7|111368.7|111390|111365|6
1735894830000|2025-01-03 09:00:30|111389.3|111364.3|111389|111364|111393.6|111368.6|111386.9|111361.9|16
1735894840000|2025-01-03 09:00:40|111388.2|111363.2|111387.9|111362.9|111389.4|111364.4|111386.8|111361.8|5
1735894850000|2025-01-03 09:00:50|111389.3|111364.3|111382.2|111357.2|111389.3|111364.3|111382.2|111357.2|11
1735894860000|2025-01-03 09:01:00|111381.5|111356.5|111376.2|111351.2|111385.3|111360.3|111374.8|111349.8|8
1735894870000|2025-01-03 09:01:10|111379|111354|111367.5|111342.5|111379|111354|111365.1|111340.1|23
1735894880000|2025-01-03 09:01:20|111366.8|111341.8|111372|111347|111372|111347|111366.8|111341.8|12
1735894890000|2025-01-03 09:01:30|111375|111350|111378.6|111353.6|111381.2|111356.2|111375|111350|7
1735894900000|2025-01-03 09:01:40|111377.8|111352.8|111384.5|111359.5|111385|111360|111376.1|111351.1|27
1735894910000|2025-01-03 09:01:50|111383.8|111358.8|111384.5|111359.5|111385.4|111360.4|111382.8|111357.8|11
1735894920000|2025-01-03 09:02:00|111383.7|111358.7|111391.1|111366.1|111391.2|111366.2|111379.5|111354.5|16
1735894930000|2025-01-03 09:02:10|111390.3|111365.3|111382.6|111357.6|111391.1|111366.1|111382.6|111357.6|16
1735894940000|2025-01-03 09:02:20|111383.4|111358.4|111389.9|111364.9|111391.5|111366.5|111382.6|111357.6|25
1735894950000|2025-01-03 09:02:30|111390.7|111365.7|111389.6|111364.6|111394.7|111369.7|111389.3|111364.3|20
1735894960000|2025-01-03 09:02:40|111390.7|111365.7|111381.8|111356.8|111391.3|111366.3|111381|111356|17
1735894970000|2025-01-03 09:02:50|111381.5|111356.5|111391.9|111341.9|111394.3|111359.7|111381.5|111341.9|13
1735894980000|2025-01-03 09:03:00|111393.6|111343.6|111389.8|111364.8|111398.7|111365.3|111387.5|111339.6|18
1735894990000|2025-01-03 09:03:10|111390.1|111365.1|111390.1|111365.1|111392.2|111367.2|111389.1|111364.1|16
1735895000000|2025-01-03 09:03:20|111392.8|111367.8|111393.3|111368.3|111393.3|111368.3|111392.2|111367.2|5
1735895010000|2025-01-03 09:03:30|111393|111368|111390|111365|111393|111368|111385.5|111360.5|18
1735895020000|2025-01-03 09:03:40|111390.2|111365.2|111368.2|111343.2|111390.2|111365.2|111364.7|111339.7|13
1735895030000|2025-01-03 09:03:50|111368.6|111343.6|111360.7|111335.7|111368.6|111343.6|111359.3|111334.3|18
1735895040000|2025-01-03 09:04:00|111362.5|111337.5|111357.4|111332.4|111373.2|111340.9|111357.4|111321.9|17
1735895050000|2025-01-03 09:04:10|111357.6|111332.6|111357.5|111332.5|111359.3|111334.3|111357.5|111332.5|10
1735895060000|2025-01-03 09:04:20|111358.5|111333.5|111352.2|111327.2|111371|111333.5|111352.2|111320|15
1735895070000|2025-01-03 09:04:30|111352.5|111327.5|111342.2|111317.2|111352.5|111327.5|111339.9|111314.9|14
1735895080000|2025-01-03 09:04:40|111341.4|111316.4|111338.7|111313.7|111341.6|111316.6|111335.5|111310.5|10
1735895090000|2025-01-03 09:04:50|111336.8|111311.8|111333.9|111308.9|111336.8|111311.8|111332.5|111307.5|8
1735895100000|2025-01-03 09:05:00|111335.5|111310.5|111337|111312|111337|111312|111331.8|111306.8|7
1735895110000|2025-01-03 09:05:10|111336.4|111311.4|111334.6|111309.6|111336.4|111311.4|111330.3|111305.3|10
1735895120000|2025-01-03 09:05:20|111337.1|111312.1|111328.1|111303.1|111337.3|111312.3|111328.1|111303.1|15
1735895130000|2025-01-03 09:05:30|111323.6|111298.6|111328.2|111303.2|111331.4|111306.4|111323.6|111298.6|8
1735895140000|2025-01-03 09:05:40|111327.2|111302.2|111324.1|111299.1|111329|111304|111322.3|111297.3|17
1735895150000|2025-01-03 09:05:50|111323.3|111298.3|111329.5|111304.5|111329.5|111304.5|111323.3|111298.3|11
1735895160000|2025-01-03 09:06:00|111331.4|111306.4|111336.3|111311.3|111338|111313|111331.4|111306.4|12
1735895170000|2025-01-03 09:06:10|111337.1|111312.1|111347|111322|111348.8|111323.8|111336.2|111311.2|26
1735895180000|2025-01-03 09:06:20|111347.8|111322.8|111341.2|111316.2|111347.8|111322.8|111337.8|111312.8|19
1735895190000|2025-01-03 09:06:30|111342.1|111317.1|111343.7|111318.7|111348.6|111323.6|111340.8|111315.8|13
1735895200000|2025-01-03 09:06:40|111342.5|111317.5|111342.3|111317.3|111343.3|111318.3|111342.3|111317.3|3
1735895210000|2025-01-03 09:06:50|111339.9|111314.9|111339.1|111314.1|111341.8|111316.8|111336.7|111311.7|15
1735895220000|2025-01-03 09:07:00|111340.5|111315.5|111339|111314|111340.5|111315.5|111332.3|111307.3|11
1735895230000|2025-01-03 09:07:10|111337.6|111312.6|111326.1|111301.1|111339.8|111314.8|111319.1|111294.1|26
1735895240000|2025-01-03 09:07:20|111326.9|111301.9|111326.6|111301.6|111330.7|111305.7|111325.7|111300.7|17
1735895250000|2025-01-03 09:07:30|111326.1|111301.1|111326.6|111301.6|111326.7|111301.7|111324.1|111299.1|9
1735895260000|2025-01-03 09:07:40|111324.8|111299.8|111335.6|111310.6|111337.7|111312.7|111324.8|111299.8|6
1735895270000|2025-01-03 09:07:50|111334.4|111309.4|111336.1|111311.1|111339|111314|111330.3|111305.3|12
1735895280000|2025-01-03 09:08:00|111337.4|111312.4|111336.9|111311.9|111338.9|111313.9|111334.5|111309.5|12
1735895290000|2025-01-03 09:08:10|111335.9|111310.9|111332.6|111307.6|111335.9|111310.9|111328.5|111303.5|8
1735895300000|2025-01-03 09:08:20|111333.6|111308.6|111324.2|111299.2|111333.6|111308.6|111323.2|111298.2|10
1735895310000|2025-01-03 09:08:30|111325.1|111300.1|111326.7|111301.7|111332.3|111307.3|111325.1|111300.1|10
1735895320000|2025-01-03 09:08:40|111328.1|111303.1|111328|111303|111329.9|111304.9|111328|111303|4
1735895330000|2025-01-03 09:08:50|111329.2|111304.2|111323|111298|111329.2|111304.2|111316.7|111291.7|11
1735895340000|2025-01-03 09:09:00|111321.6|111296.6|111320.5|111295.5|111323|111298|111320.5|111295.5|4
1735895350000|2025-01-03 09:09:10|111318.3|111293.3|111305.9|111280.9|111318.3|111293.3|111303.9|111278.9|23
1735895360000|2025-01-03 09:09:20|111304.5|111279.5|111305.8|111280.8|111306.2|111281.2|111303.5|111278.5|18
1735895370000|2025-01-03 09:09:30|111305.7|111280.7|111307.5|111282.5|111307.5|111282.5|111305.7|111280.7|7
1735895380000|2025-01-03 09:09:40|111305.5|111280.5|111307.3|111282.3|111311.7|111286.7|111305.2|111280.2|10
1735895390000|2025-01-03 09:09:50|111308.2|111283.2|111306.8|111281.8|111308.2|111283.2|111303.5|111278.5|15
1735895400000|2025-01-03 09:10:00|111309|111284|111262.2|111237.2|111309|111284|111261.3|111224.6|29
1735895410000|2025-01-03 09:10:10|111263.2|111238.2|111261.6|111236.6|111277|111252|111259.6|111234.6|33
1735895420000|2025-01-03 09:10:20|111260.8|111235.8|111246.9|111221.9|111261.4|111236.4|111244.4|111219.4|44
1735895430000|2025-01-03 09:10:30|111245.7|111220.7|111228.2|111203.2|111247|111222|111228.2|111203.2|34
1735895440000|2025-01-03 09:10:40|111232.8|111207.8|111227.6|111202.6|111244.6|111219.6|111227.6|111202.6|35
1735895450000|2025-01-03 09:10:50|111229.2|111204.2|111236.8|111211.8|111240.5|111215.5|111225.9|111200.9|35
1735895460000|2025-01-03 09:11:00|111238.5|111213.5|111249.7|111224.7|111252.8|111227.8|111234.7|111209.7|26
1735895470000|2025-01-03 09:11:10|111250.7|111225.7|111252|111227|111256|111231|111244.2|111219.2|27
1735895480000|2025-01-03 09:11:20|111253|111228|111251.1|111226.1|111254.8|111229.8|111249|111224|16
1735895490000|2025-01-03 09:11:30|111252.1|111227.1|111254.9|111229.9|111256.8|111231.8|111250.3|111225.3|26
1735895500000|2025-01-03 09:11:40|111254.8|111229.8|111255.9|111230.9|111256.9|111231.9|111254.8|111229.8|10
1735895510000|2025-01-03 09:11:50|111256.9|111231.9|111268.7|111243.7|111271.8|111246.8|111256.9|111231.9|31
1735895520000|2025-01-03 09:12:00|111267.2|111242.2|111266.8|111241.8|111267.2|111242.2|111254.4|111229.4|19
1735895530000|2025-01-03 09:12:10|111265.8|111240.8|111254.6|111229.6|111265.8|111240.8|111250.7|111225.7|11
1735895540000|2025-01-03 09:12:20|111254.4|111229.4|111249.8|111224.8|111256.2|111231.2|111249.1|111224.1|17
1735895550000|2025-01-03 09:12:30|111251.1|111226.1|111249.5|111224.5|111253.7|111228.7|111244.4|111219.4|17
1735895560000|2025-01-03 09:12:40|111247.5|111222.5|111251|111226|111251.7|111226.7|111247.5|111222.5|12
1735895570000|2025-01-03 09:12:50|111252.1|111227.1|111249.9|111224.9|111253.5|111228.5|111248.5|111223.5|9
1735895580000|2025-01-03 09:13:00|111250.9|111225.9|111248.5|111223.5|111255.4|111230.4|111244.7|111219.7|16
1735895590000|2025-01-03 09:13:10|111248.2|111223.2|111245.2|111220.2|111249.1|111224.1|111242.3|111217.3|15
1735895600000|2025-01-03 09:13:20|111247.2|111222.2|111243.4|111218.4|111248.3|111223.3|111242.9|111217.9|12
1735895610000|2025-01-03 09:13:30|111241.2|111216.2|111234.2|111209.2|111246.3|111221.3|111234.2|111209.2|15
1735895620000|2025-01-03 09:13:40|111235.3|111210.3|111242.8|111217.8|111244|111219|111232.9|111207.9|19
1735895630000|2025-01-03 09:13:50|111244.9|111219.9|111237.8|111212.8|111246.1|111221.1|111237.8|111212.8|9
1735895640000|2025-01-03 09:14:00|111238.5|111213.5|111232.6|111207.6|111239.4|111214.4|111231.4|111206.4|10
1735895650000|2025-01-03 09:14:10|111237.1|111212.1|111240.9|111215.9|111242.4|111217.4|111234.8|111209.8|8
1735895660000|2025-01-03 09:14:20|111242.1|111217.1|111240.3|111215.3|111244.9|111219.9|111240.3|111215.3|8
1735895670000|2025-01-03 09:14:30|111240.6|111215.6|111242.4|111217.4|111246.2|111221.2|111239.6|111214.6|10
1735895680000|2025-01-03 09:14:40|111241.9|111216.9|111236.6|111211.6|111243.9|111218.9|111234.9|111209.9|9
1735895690000|2025-01-03 09:14:50|111234.6|111209.6|111240.2|111215.2|111242.7|111217.7|111233.7|111208.7|14
1735895700000|2025-01-03 09:15:00|111241.1|111216.1|111231.6|111206.6|111243.6|111218.6|111229.2|111204.2|19
1735895710000|2025-01-03 09:15:10|111233.1|111208.1|111232.9|111207.9|111234.4|111209.4|111229.3|111204.3|13
1735895720000|2025-01-03 09:15:20|111234.4|111209.4|111237.6|111212.6|111241.5|111216.5|111232.9|111207.9|21
1735895730000|2025-01-03 09:15:30|111238.7|111213.7|111237.7|111212.7|111239.1|111214.1|111233.6|111208.6|9
1735895740000|2025-01-03 09:15:40|111236.3|111211.3|111236.2|111211.2|111236.3|111211.3|111234.6|111209.6|3
1735895750000|2025-01-03 09:15:50|111234.5|111209.5|111233.9|111208.9|111235.3|111210.3|111232.3|111207.3|10
1735895760000|2025-01-03 09:16:00|111232.9|111207.9|111229.1|111204.1|111234.7|111209.7|111228.1|111203.1|8
1735895770000|2025-01-03 09:16:10|111230.3|111205.3|111231.9|111206.9|111236.3|111211.3|111230.3|111205.3|21
1735895780000|2025-01-03 09:16:20|111233|111208|111231.9|111206.9|111233.1|111208.1|111230.2|111205.2|11
1735895790000|2025-01-03 09:16:30|111233.5|111208.5|111233.2|111208.2|111235.1|111210.1|111231.7|111206.7|13
1735895800000|2025-01-03 09:16:40|111234.8|111209.8|111233.1|111208.1|111234.8|111209.8|111230|111205|13
1735895810000|2025-01-03 09:16:50|111230|111205|111231.7|111206.7|111233.4|111208.4|111227|111202|22
1735895820000|2025-01-03 09:17:00|111232.7|111207.7|111238.4|111213.4|111238.4|111213.4|111231.6|111206.6|13
1735895830000|2025-01-03 09:17:10|111239.3|111214.3|111245.8|111220.8|111245.8|111220.8|111234.6|111209.6|12
1735895840000|2025-01-03 09:17:20|111249|111224|111249.2|111224.2|111256.6|111231.6|111248.2|111223.2|18
1735895850000|2025-01-03 09:17:30|111250.3|111225.3|111251.5|111226.5|111252.6|111227.6|111248.8|111223.8|13
1735895860000|2025-01-03 09:17:40|111249.1|111224.1|111256.4|111231.4|111256.4|111231.4|111248.7|111223.7|17
1735895870000|2025-01-03 09:17:50|111257.4|111232.4|111256.8|111231.8|111257.4|111232.4|111253.2|111228.2|10
1735895880000|2025-01-03 09:18:00|111256.2|111231.2|111250.5|111225.5|111258.7|111233.7|111249.1|111224.1|10
1735895890000|2025-01-03 09:18:10|111248.9|111223.9|111247|111222|111248.9|111223.9|111245.3|111220.3|15
1735895900000|2025-01-03 09:18:20|111247.8|111222.8|111245.1|111220.1|111251.5|111226.5|111245.1|111220.1|11
1735895910000|2025-01-03 09:18:30|111245.8|111220.8|111244.6|111219.6|111248.7|111223.7|111244.6|111219.6|14
1735895920000|2025-01-03 09:18:40|111245|111220|111246.3|111221.3|111246.3|111221.3|111236.9|111211.9|16
1735895930000|2025-01-03 09:18:50|111245.3|111220.3|111249.1|111224.1|111249.1|111224.1|111244.1|111219.1|7
1735895940000|2025-01-03 09:19:00|111248.2|111223.2|111250.1|111225.1|111250.3|111225.3|111247|111222|12
1735895950000|2025-01-03 09:19:10|111248.8|111223.8|111243.5|111218.5|111248.8|111223.8|111241.4|111216.4|6
1735895960000|2025-01-03 09:19:20|111243.2|111218.2|111241.5|111216.5|111245.1|111220.1|111241.5|111216.5|11
1735895970000|2025-01-03 09:19:30|111240|111215|111231.2|111206.2|111246.6|111221.6|111231.2|111206.2|26
1735895980000|2025-01-03 09:19:40|111232.8|111207.8|111231.2|111206.2|111234.7|111209.7|111227|111202|15
1735895990000|2025-01-03 09:19:50|111230.2|111205.2|111230.7|111205.7|111231.9|111206.9|111230|111205|6
1735896000000|2025-01-03 09:20:00|111232.1|111207.1|111228.3|111203.3|111232.1|111207.1|111222.6|111197.6|14
1735896010000|2025-01-03 09:20:10|111228.5|111203.5|111214.2|111189.2|111228.5|111203.5|111211.9|111186.9|20
1735896020000|2025-01-03 09:20:20|111213.1|111188.1|111195.9|111170.9|111215.4|111190.4|111194.6|111169.6|30
1735896030000|2025-01-03 09:20:30|111195.2|111170.2|111196.8|111171.8|111198.3|111173.3|111190|111165|25
1735896040000|2025-01-03 09:20:40|111196.1|111171.1|111206.9|111181.9|111208.5|111183.5|111196.1|111171.1|22
1735896050000|2025-01-03 09:20:50|111205.5|111180.5|111207.6|111182.6|111207.6|111182.6|111205.4|111180.4|6
1735896060000|2025-01-03 09:21:00|111208.6|111183.6|111219.9|111194.9|111221.6|111196.6|111208.6|111183.6|20
1735896070000|2025-01-03 09:21:10|111219.3|111194.3|111218.5|111193.5|111221.6|111196.6|111214.1|111189.1|8
1735896080000|2025-01-03 09:21:20|111217.3|111192.3|111224.3|111174.3|111226.5|111192.3|111212.9|111174.3|11
1735896090000|2025-01-03 09:21:30|111224.4|111174.4|111223.1|111173.1|111224.4|111174.4|111220|111170|12
1735896100000|2025-01-03 09:21:40|111222|111172|111219.8|111169.8|111222|111184.7|111205.1|111164.8|9
1735896110000|2025-01-03 09:21:50|111219.6|111169.6|111222.1|111172.1|111224.2|111174.2|111219.6|111169.6|14
1735896120000|2025-01-03 09:22:00|111222.2|111172.2|111216.8|111166.8|111223.6|111173.6|111215.2|111165.2|13
1735896130000|2025-01-03 09:22:10|111217.6|111167.6|111215.7|111165.7|111221.1|111181.5|111206.5|111165.7|10
1735896140000|2025-01-03 09:22:20|111216|111166|111238.9|111188.9|111239.2|111206.4|111209.8|111166|19
1735896150000|2025-01-03 09:22:30|111240.5|111190.5|111242.1|111192.1|111242.1|111192.1|111240.4|111190.4|7
1735896160000|2025-01-03 09:22:40|111242.5|111192.5|111238.6|111188.6|111243.6|111193.6|111238.6|111188.6|11
1735896170000|2025-01-03 09:22:50|111241.8|111191.8|111244.1|111194.1|111248.9|111198.9|111240.8|111190.8|14
1735896180000|2025-01-03 09:23:00|111243.6|111193.6|111248.8|111198.8|111248.8|111211.3|111236.3|111193.5|8
1735896190000|2025-01-03 09:23:10|111248.6|111198.6|111238.4|111213.4|111248.9|111213.8|111237.2|111198.6|8
1735896200000|2025-01-03 09:23:20|111238.6|111213.6|111244.3|111194.3|111244.3|111213.7|111232.8|111194.3|7
1735896210000|2025-01-03 09:23:30|111240.6|111190.6|111239.3|111189.3|111245.2|111195.2|111238.3|111188.3|13
1735896220000|2025-01-03 09:23:40|111239.6|111189.6|111238|111188|111239.6|111189.6|111238|111188|5
1735896230000|2025-01-03 09:23:50|111238.9|111188.9|111248.1|111198.1|111248.1|111198.1|111238.9|111188.9|10
1735896240000|2025-01-03 09:24:00|111248.2|111198.2|111247.4|111197.4|111248.2|111198.2|111247.4|111197.4|3
1735896250000|2025-01-03 09:24:10|111247.9|111197.9|111253.7|111203.7|111253.7|111203.7|111241.1|111191.1|11
1735896260000|2025-01-03 09:24:20|111251.9|111201.9|111248.4|111198.4|111251.9|111201.9|111245.5|111195.5|8
1735896270000|2025-01-03 09:24:30|111246.5|111196.5|111244.4|111194.4|111246.5|111196.5|111243.6|111193.6|14
1735896280000|2025-01-03 09:24:40|111244.5|111194.5|111245.3|111195.3|111245.9|111195.9|111244.1|111194.1|6
1735896290000|2025-01-03 09:24:50|111244.9|111194.9|111243.6|111193.6|111244.9|111194.9|111238.2|111188.2|8
1735896300000|2025-01-03 09:25:00|111243|111193|111234|111184|111243|111193|111234|111184|10
1735896310000|2025-01-03 09:25:10|111233.7|111183.7|111239.2|111189.2|111239.6|111189.6|111233.7|111183.7|8
1735896320000|2025-01-03 09:25:20|111240.4|111190.4|111243.2|111193.2|111243.8|111193.8|111240.4|111190.4|6
1735896330000|2025-01-03 09:25:30|111243.8|111193.8|111248|111198|111248|111198|111243.8|111193.8|4
1735896340000|2025-01-03 09:25:40|111248.2|111198.2|111235.8|111185.8|111248.3|111198.3|111235.8|111185.8|13
1735896350000|2025-01-03 09:25:50|111233.7|111183.7|111239.9|111189.9|111239.9|111189.9|111232.8|111182.8|9
1735896360000|2025-01-03 09:26:00|111242|111192|111267.8|111242.8|111267.8|111242.8|111242|111192|25
1735896370000|2025-01-03 09:26:10|111267.2|111242.2|111270.4|111245.4|111270.5|111245.5|111267.2|111242.2|10
1735896380000|2025-01-03 09:26:20|111270.7|111245.7|111271.2|111246.2|111274.5|111249.5|111270.7|111245.7|17
1735896390000|2025-01-03 09:26:30|111270.3|111245.3|111286|111261|111287.1|111262.1|111268.4|111243.4|14
1735896400000|2025-01-03 09:26:40|111285.5|111260.5|111283.3|111258.3|111285.9|111260.9|111282.7|111257.7|11
1735896410000|2025-01-03 09:26:50|111283.1|111258.1|111282.4|111257.4|111283.1|111258.1|111282.4|111257.4|4
1735896420000|2025-01-03 09:27:00|111282.8|111257.8|111282.9|111257.9|111282.9|111257.9|111279|111254|10
1735896430000|2025-01-03 09:27:10|111283.1|111258.1|111282.1|111257.1|111284.3|111259.3|111282.1|111257.1|8
1735896440000|2025-01-03 09:27:20|111282.4|111257.4|111275.8|111250.8|111282.4|111257.4|111275.8|111250.8|6
1735896450000|2025-01-03 09:27:30|111276.3|111251.3|111266.9|111241.9|111276.3|111251.3|111266.9|111241.9|12
1735896460000|2025-01-03 09:27:40|111266.8|111241.8|111264.4|111239.4|111269.1|111244.1|111264.4|111239.4|13
1735896470000|2025-01-03 09:27:50|111265.8|111240.8|111269.6|111244.6|111272.2|111247.2|111265.8|111240.8|12
1735896480000|2025-01-03 09:28:00|111280.2|111230.2|111283.3|111233.3|111284.5|111234.5|111280.2|111230.2|9
1735896490000|2025-01-03 09:28:10|111284.1|111234.1|111291.5|111241.5|111291.5|111241.5|111284.1|111234.1|10
1735896500000|2025-01-03 09:28:20|111291.3|111241.3|111304.3|111254.3|111305.9|111255.9|111290.6|111240.6|19
1735896510000|2025-01-03 09:28:30|111304.5|111254.5|111302.3|111252.3|111304.5|111254.5|111302.3|111252.3|6
1735896520000|2025-01-03 09:28:40|111302.6|111252.6|111301|111251|111302.6|111252.6|111294.8|111244.8|11
1735896530000|2025-01-03 09:28:50|111301.7|111251.7|111296.2|111246.2|111301.7|111251.7|111296.2|111246.2|4
1735896540000|2025-01-03 09:29:00|111295.9|111245.9|111312.6|111262.6|111312.6|111262.6|111295.9|111245.9|12
1735896550000|2025-01-03 09:29:10|111312.8|111262.8|111318.2|111268.2|111318.2|111268.2|111312.6|111262.6|7
1735896560000|2025-01-03 09:29:20|111317.2|111267.2|111312.9|111262.9|111317.2|111267.2|111312.9|111262.9|5
1735896570000|2025-01-03 09:29:30|111313.4|111263.4|111306.2|111256.2|111315.9|111265.9|111306.2|111256.2|10
1735896580000|2025-01-03 09:29:40|111305.2|111255.2|111304|111254|111305.2|111255.2|111304|111254|5
1735896590000|2025-01-03 09:29:50|111304.4|111254.4|111304.4|111254.4|111305|111255|111304.4|111254.4|3
1735896600000|2025-01-03 09:30:00|111304.8|111254.8|111290.7|111240.7|111304.9|111254.9|111290.7|111240.7|9
1735896610000|2025-01-03 09:30:10|111290.6|111240.6|111288.4|111238.4|111291.5|111241.5|111288.4|111238.4|7
1735896620000|2025-01-03 09:30:20|111290.3|111240.3|111291.6|111241.6|111291.6|111241.6|111290.3|111240.3|2
1735896630000|2025-01-03 09:30:30|111291.8|111241.8|111291.6|111241.6|111291.8|111241.8|111291.6|111241.6|4
1735896640000|2025-01-03 09:30:40|111291.5|111241.5|111289.9|111239.9|111291.7|111241.7|111289.9|111239.9|5
1735896650000|2025-01-03 09:30:50|111290.4|111240.4|111279.9|111229.9|111290.7|111240.7|111279.9|111229.9|11
1735896660000|2025-01-03 09:31:00|111279.6|111229.6|111275.9|111225.9|111279.6|111229.6|111273.4|111223.4|11
1735896670000|2025-01-03 09:31:10|111275.4|111225.4|111278.6|111228.6|111278.6|111228.6|111275.4|111225.4|11
1735896680000|2025-01-03 09:31:20|111278.5|111228.5|111277.8|111227.8|111278.7|111228.7|111271.8|111221.8|7
1735896690000|2025-01-03 09:31:30|111278.2|111228.2|111280.1|111230.1|111280.1|111230.1|111277.9|111227.9|11
1735896700000|2025-01-03 09:31:40|111277.8|111227.8|111279.5|111229.5|111279.5|111229.5|111273|111223|16
1735896710000|2025-01-03 09:31:50|111267.9|111217.9|111265.4|111240.4|111267.9|111240.7|111257.5|111217.9|6
1735896720000|2025-01-03 09:32:00|111265.9|111240.9|111262.5|111237.5|111265.9|111240.9|111261.4|111236.4|21
1735896730000|2025-01-03 09:32:10|111262.7|111237.7|111269.6|111219.6|111270.3|111237.7|111258|111219.2|19
1735896740000|2025-01-03 09:32:20|111267.6|111217.6|111269.2|111219.2|111272.7|111222.7|111267.3|111217.3|5
1735896750000|2025-01-03 09:32:30|111269.5|111219.5|111273.5|111223.5|111273.5|111223.5|111263.4|111213.4|16
1735896760000|2025-01-03 09:32:40|111272.8|111222.8|111282.2|111232.2|111282.2|111232.2|111272.8|111222.8|11
1735896770000|2025-01-03 09:32:50|111281|111231|111279.6|111229.6|111281|111231|111274.9|111224.9|13
1735896780000|2025-01-03 09:33:00|111277.7|111227.7|111264.7|111239.7|111280.1|111239.9|111264.1|111219.1|12
1735896790000|2025-01-03 09:33:10|111266.2|111241.2|111267|111242|111267|111242|111266.2|111241.2|6
1735896800000|2025-01-03 09:33:20|111267.9|111242.9|111269.6|111244.6|111270|111245|111266.1|111241.1|13
1735896810000|2025-01-03 09:33:30|111267.9|111242.9|111269.8|111244.8|111271.6|111246.6|111256.7|111231.7|24
1735896820000|2025-01-03 09:33:40|111269.5|111244.5|111269.5|111244.5|111272.6|111247.6|111269.2|111244.2|5
1735896830000|2025-01-03 09:33:50|111272.8|111247.8|111276.7|111251.7|111279.5|111254.5|111266.6|111241.6|15
1735896840000|2025-01-03 09:34:00|111271.6|111246.6|111273.9|111248.9|111277.8|111252.8|111271.6|111246.6|20
1735896850000|2025-01-03 09:34:10|111272.5|111247.5|111278.9|111253.9|111278.9|111253.9|111272.5|111247.5|4
1735896860000|2025-01-03 09:34:20|111281.1|111256.1|111284|111259|111285.6|111260.6|111275|111250|11
1735896870000|2025-01-03 09:34:30|111283.6|111258.6|111280.6|111255.6|111283.6|111258.6|111275.9|111250.9|8
1735896880000|2025-01-03 09:34:40|111282.4|111257.4|111281.8|111256.8|111286.1|111261.1|111280.6|111255.6|15
1735896890000|2025-01-03 09:34:50|111275.4|111250.4|111267.1|111242.1|111275.4|111250.4|111265|111240|17
1735896900000|2025-01-03 09:35:00|111266.8|111241.8|111294.1|111269.1|111301.7|111271|111265.6|111240.6|33
1735896910000|2025-01-03 09:35:10|111293|111268|111306.3|111281.3|111308.2|111283.2|111290.3|111265.3|24
1735896920000|2025-01-03 09:35:20|111305.1|111280.1|111296|111271|111310.3|111285.3|111296|111271|30
1735896930000|2025-01-03 09:35:30|111296.1|111271.1|111297|111272|111298.7|111273.7|111295|111270|11
1735896940000|2025-01-03 09:35:40|111297.1|111272.1|111305.9|111280.9|111305.9|111280.9|111297|111272|12
1735896950000|2025-01-03 09:35:50|111305.3|111280.3|111308.5|111283.5|111308.5|111283.5|111303.5|111278.5|12
1735896960000|2025-01-03 09:36:00|111309.4|111284.4|111304.8|111279.8|111311.4|111286.4|111304.8|111279.8|11
1735896970000|2025-01-03 09:36:10|111305.9|111280.9|111300.3|111275.3|111307.4|111282.4|111300.3|111275.3|13
1735896980000|2025-01-03 09:36:20|111299.2|111274.2|111309.1|111284.1|111310.1|111285.1|111293.7|111268.7|17
1735896990000|2025-01-03 09:36:30|111308.6|111283.6|111313.9|111288.9|111313.9|111288.9|111303.9|111278.9|18
1735897000000|2025-01-03 09:36:40|111319.2|111294.2|111332|111307|111332.6|111307.6|111318.3|111293.3|26
1735897010000|2025-01-03 09:36:50|111331.1|111306.1|111332.7|111307.7|111333.6|111308.6|111331.1|111306.1|11
1735897020000|2025-01-03 09:37:00|111333.8|111308.8|111336.8|111311.8|111338.1|111313.1|111321.9|111296.9|28
1735897030000|2025-01-03 09:37:10|111338.3|111313.3|111340.9|111315.9|111342.6|111317.6|111338.3|111313.3|16
1735897040000|2025-01-03 09:37:20|111339.8|111314.8|111343.3|111318.3|111343.3|111318.3|111331.3|111306.3|17
1735897050000|2025-01-03 09:37:30|111344.3|111319.3|111339|111314|111344.3|111319.3|111332.2|111307.2|23
1735897060000|2025-01-03 09:37:40|111341.8|111316.8|111334.8|111309.8|111342.4|111317.4|111330.6|111305.6|24
1735897070000|2025-01-03 09:37:50|111335.9|111310.9|111337.5|111312.5|111337.5|111312.5|111334.1|111309.1|13
1735897080000|2025-01-03 09:38:00|111335.9|111310.9|111337.4|111312.4|111339.6|111314.6|111335.9|111310.9|7
1735897090000|2025-01-03 09:38:10|111336.6|111311.6|111331|111306|111336.6|111311.6|111328.7|111303.7|6
1735897100000|2025-01-03 09:38:20|111329.1|111304.1|111356.2|111306.2|111356.2|111306.2|111329.1|111286.2|17
1735897110000|2025-01-03 09:38:30|111355.4|111305.4|111345.5|111320.5|111355.4|111323|111341.6|111305.4|14
1735897120000|2025-01-03 09:38:40|111344.4|111319.4|111343.3|111318.3|111347.9|111322.9|111342.6|111317.6|6
1735897130000|2025-01-03 09:38:50|111344.5|111319.5|111332.6|111307.6|111344.5|111319.5|111330.1|111305.1|18
1735897140000|2025-01-03 09:39:00|111334|111309|111328.8|111303.8|111334|111309|111327.8|111302.8|7
1735897150000|2025-01-03 09:39:10|111329.5|111304.5|111343.7|111318.7|111344.4|111319.4|111322.2|111297.2|17
1735897160000|2025-01-03 09:39:20|111343.2|111318.2|111350.5|111325.5|111358.3|111333.3|111341.5|111316.5|26
1735897170000|2025-01-03 09:39:30|111351.2|111326.2|111347.7|111322.7|111351.2|111326.2|111345.8|111320.8|18
1735897180000|2025-01-03 09:39:40|111348.7|111323.7|111344.7|111319.7|111348.7|111323.7|111344.6|111319.6|10
1735897190000|2025-01-03 09:39:50|111344.6|111319.6|111346.9|111321.9|111348|111323|111344.6|111319.6|8
1735897200000|2025-01-03 09:40:00|111347.9|111322.9|111354.9|111329.9|111357.3|111332.3|111347.9|111322.9|12
1735897210000|2025-01-03 09:40:10|111355.7|111330.7|111354.9|111329.9|111355.7|111330.7|111351.4|111326.4|9
1735897220000|2025-01-03 09:40:20|111356|111331|111361.6|111336.6|111361.8|111336.8|111356|111331|9
1735897230000|2025-01-03 09:40:30|111362|111337|111360.2|111335.2|111362|111337|111359.1|111334.1|10
1735897240000|2025-01-03 09:40:40|111359.4|111334.4|111361.5|111336.5|111361.5|111336.5|111359.4|111334.4|2
1735897250000|2025-01-03 09:40:50|111361.9|111336.9|111351.5|111326.5|111361.9|111336.9|111351.5|111326.5|5
1735897260000|2025-01-03 09:41:00|111351.6|111326.6|111344.8|111319.8|111351.6|111326.6|111344.8|111319.8|14
1735897270000|2025-01-03 09:41:10|111342.1|111317.1|111343.6|111318.6|111345.2|111320.2|111337.6|111312.6|10
1735897280000|2025-01-03 09:41:20|111343.5|111318.5|111344.7|111319.7|111344.7|111319.7|111342|111317|6
1735897290000|2025-01-03 09:41:30|111344.6|111319.6|111350.3|111325.3|111350.3|111325.3|111342.3|111317.3|13
1735897300000|2025-01-03 09:41:40|111350.7|111325.7|111351.6|111326.6|111351.8|111326.8|111346|111321|13
1735897310000|2025-01-03 09:41:50|111352.5|111327.5|111351.3|111326.3|111352.5|111327.5|111350.2|111325.2|7
1735897320000|2025-01-03 09:42:00|111351.6|111326.6|111353.3|111328.3|111355.7|111330.7|111350.4|111325.4|11
1735897330000|2025-01-03 09:42:10|111352.7|111327.7|111351.2|111326.2|111352.8|111327.8|111351.2|111326.2|4
1735897340000|2025-01-03 09:42:20|111350.9|111325.9|111350.6|111325.6|111350.9|111325.9|111349.7|111324.7|5
1735897350000|2025-01-03 09:42:30|111351.4|111326.4|111358.5|111333.5|111358.5|111333.5|111351.4|111326.4|5
1735897360000|2025-01-03 09:42:40|111359.3|111334.3|111358|111333|111360.3|111335.3|111358|111333|7
1735897370000|2025-01-03 09:42:50|111356.8|111331.8|111357.8|111332.8|111359.2|111334.2|111356.6|111331.6|9
1735897380000|2025-01-03 09:43:00|111357.4|111332.4|111358.1|111333.1|111359.5|111334.5|111353.4|111328.4|11
1735897390000|2025-01-03 09:43:10|111357.3|111332.3|111352.1|111327.1|111357.3|111332.3|111350|111325|10
1735897400000|2025-01-03 09:43:20|111351.3|111326.3|111357|111332|111359.3|111334.3|111351.3|111326.3|6
1735897410000|2025-01-03 09:43:30|111358.4|111333.4|111357.2|111332.2|111358.4|111333.4|111356.7|111331.7|6
1735897420000|2025-01-03 09:43:40|111358.8|111333.8|111354.4|111329.4|111358.8|111333.8|111351.4|111326.4|10
1735897430000|2025-01-03 09:43:50|111355.5|111330.5|111359.1|111334.1|111366.2|111341.2|111355.5|111330.5|10
1735897440000|2025-01-03 09:44:00|111360.3|111335.3|111364.8|111339.8|111364.8|111339.8|111354.6|111329.6|13
1735897450000|2025-01-03 09:44:10|111365.2|111340.2|111364.7|111339.7|111366.1|111341.1|111363.2|111338.2|8
1735897460000|2025-01-03 09:44:20|111364.8|111339.8|111364.8|111339.8|111364.8|111339.8|111364.8|111339.8|1
1735897470000|2025-01-03 09:44:30|111365.8|111340.8|111364.3|111339.3|111365.9|111340.9|111359.7|111334.7|4
1735897480000|2025-01-03 09:44:40|111364.7|111339.7|111376|111326|111376|111344.9|111359.6|111322.8|15
1735897490000|2025-01-03 09:44:50|111376.5|111326.5|111369|111344|111378.6|111344|111369|111326.5|9
1735897500000|2025-01-03 09:45:00|111368.5|111343.5|111368.7|111343.7|111370.4|111345.4|111368.2|111343.2|5
1735897510000|2025-01-03 09:45:10|111366.6|111341.6|111366.3|111341.3|111367.9|111342.9|111366.3|111341.3|4
1735897520000|2025-01-03 09:45:20|111365|111340|111367|111342|111367|111342|111359.2|111334.2|13
1735897530000|2025-01-03 09:45:30|111367.1|111342.1|111395.1|111370.1|111395.1|111370.1|111364.8|111339.8|25
1735897540000|2025-01-03 09:45:40|111393.5|111368.5|111394.7|111369.7|111395.2|111370.2|111389|111364|13
1735897550000|2025-01-03 09:45:50|111393.2|111368.2|111396.6|111371.6|111396.7|111371.7|111389.2|111364.2|11
1735897560000|2025-01-03 09:46:00|111397.9|111372.9|111403|111378|111411.1|111386.1|111397.9|111372.9|20
1735897570000|2025-01-03 09:46:10|111401.7|111376.7|111391.3|111366.3|111401.7|111376.7|111390.1|111365.1|14
1735897580000|2025-01-03 09:46:20|111392.3|111367.3|111396.5|111371.5|111400.8|111375.8|111392.3|111367.3|11
1735897590000|2025-01-03 09:46:30|111397.2|111372.2|111403.3|111378.3|111403.3|111378.3|111397.2|111372.2|8
1735897600000|2025-01-03 09:46:40|111403.2|111378.2|111396|111371|111409.4|111384.4|111394.6|111369.6|27
1735897610000|2025-01-03 09:46:50|111398.7|111373.7|111403.4|111378.4|111405.1|111380.1|111391.7|111366.7|21
1735897620000|2025-01-03 09:47:00|111405.1|111380.1|111404.8|111379.8|111406.9|111381.9|111404.7|111379.7|8
1735897630000|2025-01-03 09:47:10|111407.1|111382.1|111407.2|111382.2|111408.4|111383.4|111403.9|111378.9|7
1735897640000|2025-01-03 09:47:20|111405.4|111380.4|111407.3|111382.3|111407.4|111382.4|111405.4|111380.4|3
1735897650000|2025-01-03 09:47:30|111405.9|111380.9|111409.8|111384.8|111409.8|111384.8|111405.9|111380.9|9
1735897660000|2025-01-03 09:47:40|111407|111382|111406.2|111381.2|111408.9|111383.9|111404.8|111379.8|16
1735897670000|2025-01-03 09:47:50|111406.6|111381.6|111431.4|111381.4|111431.8|111382.1|111406.6|111369.8|19
1735897680000|2025-01-03 09:48:00|111431.9|111381.9|111429.4|111379.4|111432|111382|111427.6|111377.6|16
1735897690000|2025-01-03 09:48:10|111431|111381|111432.2|111382.2|111432.2|111382.2|111429.3|111379.3|4
1735897700000|2025-01-03 09:48:20|111430.3|111380.3|111430.2|111380.2|111430.4|111380.4|111429.7|111379.7|7
1735897710000|2025-01-03 09:48:30|111432.4|111382.4|111427.7|111377.7|111433.1|111383.1|111427.2|111377.2|8
1735897720000|2025-01-03 09:48:40|111427.2|111377.2|111419|111369|111427.7|111377.7|111413.6|111363.6|13
1735897730000|2025-01-03 09:48:50|111418.6|111368.6|111409.7|111359.7|111418.6|111368.6|111409.7|111359.7|7
1735897740000|2025-01-03 09:49:00|111407.2|111357.2|111397.4|111347.4|111407.2|111357.2|111396.4|111346.4|19
1735897750000|2025-01-03 09:49:10|111398.1|111348.1|111397.3|111347.3|111398.3|111348.3|111397.3|111347.3|15
1735897760000|2025-01-03 09:49:20|111397.4|111347.4|111396.6|111346.6|111398|111348|111396.6|111346.6|10
1735897770000|2025-01-03 09:49:30|111396.4|111346.4|111396.9|111346.9|111401.4|111351.4|111396.4|111346.4|13
1735897780000|2025-01-03 09:49:40|111397.1|111347.1|111412.9|111362.9|111413.2|111363.2|111397.1|111347.1|14
1735897790000|2025-01-03 09:49:50|111412.2|111362.2|111413.2|111363.2|111413.2|111363.2|111409|111359|14
1735897800000|2025-01-03 09:50:00|111412|111362|111405|111355|111415.2|111365.2|111403.3|111353.3|17
1735897810000|2025-01-03 09:50:10|111406.1|111356.1|111405.7|111355.7|111409.4|111359.4|111405.7|111355.7|13
1735897820000|2025-01-03 09:50:20|111406.7|111356.7|111409|111359|111409|111359|111406.4|111356.4|5
1735897830000|2025-01-03 09:50:30|111407.4|111357.4|111408.5|111358.5|111410.1|111360.1|111407.4|111357.4|6
1735897840000|2025-01-03 09:50:40|111408.7|111358.7|111410.3|111360.3|111410.3|111360.3|111408.3|111358.3|5
1735897860000|2025-01-03 09:51:00|111408.7|111358.7|111410.3|111360.3|111410.3|111360.3|111408.7|111358.7|4
1735897870000|2025-01-03 09:51:10|111411.3|111361.3|111413.3|111363.3|111419.4|111369.4|111411.3|111361.3|14
1735897890000|2025-01-03 09:51:30|111414.5|111364.5|111404.7|111379.7|111422.1|111397.1|111404.7|111364.5|21
1735897900000|2025-01-03 09:51:40|111403|111378|111393.5|111368.5|111407.7|111382.7|111392.7|111367.7|16
1735897910000|2025-01-03 09:51:50|111392.3|111367.3|111387.9|111362.9|111392.3|111367.3|111381.8|111356.8|24
1735897920000|2025-01-03 09:52:00|111381.4|111356.4|111389.2|111364.2|111391|111366|111381.4|111356.4|27
1735897930000|2025-01-03 09:52:10|111389.7|111364.7|111387.6|111362.6|111389.7|111364.7|111385.3|111360.3|16
1735897940000|2025-01-03 09:52:20|111391.5|111366.5|111391.4|111366.4|111392.9|111367.9|111390.5|111365.5|12
1735897950000|2025-01-03 09:52:30|111392.7|111367.7|111393.6|111368.6|111393.6|111368.6|111387.2|111362.2|21
1735897960000|2025-01-03 09:52:40|111393.8|111368.8|111404.9|111379.9|111404.9|111379.9|111393.8|111368.8|20
1735897970000|2025-01-03 09:52:50|111403.5|111378.5|111406.7|111381.7|111406.7|111381.7|111394|111369|18
1735897980000|2025-01-03 09:53:00|111406.6|111381.6|111409.1|111384.1|111409.1|111384.1|111405|111380|6
1735897990000|2025-01-03 09:53:10|111408|111383|111405.7|111380.7|111408|111383|111403.5|111378.5|10
1735898000000|2025-01-03 09:53:20|111405.9|111380.9|111411.3|111386.3|111411.3|111386.3|111405.6|111380.6|6
1735898010000|2025-01-03 09:53:30|111410.1|111385.1|111407.2|111382.2|111410.1|111385.1|111407.2|111382.2|11
1735898020000|2025-01-03 09:53:40|111404.2|111379.2|111410.6|111385.6|111412|111387|111403.2|111378.2|13
1735898030000|2025-01-03 09:53:50|111409.5|111384.5|111409.9|111384.9|111409.9|111384.9|111408.7|111383.7|5
1735898040000|2025-01-03 09:54:00|111409.8|111384.8|111410.6|111385.6|111410.6|111385.6|111409.7|111384.7|3
1735898050000|2025-01-03 09:54:10|111411.7|111386.7|111413.3|111388.3|111414|111389|111409.5|111384.5|11
1735898060000|2025-01-03 09:54:20|111412|111387|111412.9|111387.9|111414.9|111389.9|111411.2|111386.2|14
1735898070000|2025-01-03 09:54:30|111412.4|111387.4|111412|111387|111412.4|111387.4|111407.6|111382.6|15
1735898080000|2025-01-03 09:54:40|111413.3|111388.3|111412.6|111387.6|111418.5|111393.5|111411.7|111386.7|14
1735898090000|2025-01-03 09:54:50|111411.5|111386.5|111411.2|111386.2|111411.5|111386.5|111409.5|111384.5|8
1735898100000|2025-01-03 09:55:00|111413.2|111388.2|111409.1|111384.1|111415.1|111390.1|111409.1|111384.1|12
1735898110000|2025-01-03 09:55:10|111409.3|111384.3|111414.2|111389.2|111414.2|111389.2|111409.1|111384.1|5
1735898120000|2025-01-03 09:55:20|111414.5|111389.5|111414.5|111389.5|111414.5|111389.5|111414.3|111389.3|3
1735898130000|2025-01-03 09:55:30|111415.7|111390.7|111412|111387|111419.5|111394.5|111412|111387|6
1735898140000|2025-01-03 09:55:40|111411.5|111386.5|111410.3|111385.3|111411.6|111386.6|111410.3|111385.3|3
1735898150000|2025-01-03 09:55:50|111409.1|111384.1|111415.2|111390.2|111416.5|111391.5|111405.2|111380.2|13
1735898160000|2025-01-03 09:56:00|111415.1|111390.1|111406.6|111381.6|111415.1|111390.1|111406.6|111381.6|12
1735898170000|2025-01-03 09:56:10|111406.4|111381.4|111408.4|111383.4|111408.4|111383.4|111404.2|111379.2|7
1735898180000|2025-01-03 09:56:20|111408.6|111383.6|111399.6|111374.6|111408.6|111383.6|111397.9|111372.9|8
1735898190000|2025-01-03 09:56:30|111400.4|111375.4|111401|111376|111402.2|111377.2|111400.4|111375.4|4
1735898200000|2025-01-03 09:56:40|111400.8|111375.8|111398.8|111373.8|111402.4|111377.4|111398.8|111373.8|5
1735898210000|2025-01-03 09:56:50|111400.7|111375.7|111400.6|111375.6|111400.7|111375.7|111398.8|111373.8|7
1735898220000|2025-01-03 09:57:00|111401.7|111376.7|111400.6|111375.6|111401.7|111376.7|111399.7|111374.7|10
1735898230000|2025-01-03 09:57:10|111401.7|111376.7|111409.3|111384.3|111409.3|111384.3|111401.7|111376.7|9
1735898240000|2025-01-03 09:57:20|111409.2|111384.2|111407.9|111382.9|111409.7|111384.7|111407.9|111382.9|5
1735898250000|2025-01-03 09:57:30|111408.8|111383.8|111415.8|111390.8|111416.1|111391.1|111408.8|111383.8|10
1735898260000|2025-01-03 09:57:40|111416.1|111391.1|111420.1|111395.1|111420.4|111395.4|111416.1|111391.1|7
1735898270000|2025-01-03 09:57:50|111423.3|111398.3|111417|111392|111423.3|111398.3|111415.1|111390.1|13
1735898280000|2025-01-03 09:58:00|111417.1|111392.1|111420.6|111395.6|111420.6|111395.6|111416.7|111391.7|6
1735898290000|2025-01-03 09:58:10|111421.6|111396.6|111435.5|111385.5|111435.5|111398.2|111421.6|111384.1|7
1735898300000|2025-01-03 09:58:20|111434.6|111384.6|111426.7|111376.7|111434.6|111384.6|111424.7|111374.7|11
1735898310000|2025-01-03 09:58:30|111426.5|111376.5|111429.1|111379.1|111429.8|111379.8|111426.5|111376.5|5
1735898320000|2025-01-03 09:58:40|111428.1|111378.1|111413.3|111388.3|111428.1|111391.2|111413.3|111373.3|8
1735898330000|2025-01-03 09:58:50|111414.2|111389.2|111409.8|111384.8|111415.1|111390.1|111408.1|111383.1|14
1735898340000|2025-01-03 09:59:00|111409.9|111384.9|111432.6|111382.6|111432.6|111389.7|111409.4|111378.7|11
1735898350000|2025-01-03 09:59:10|111427.3|111377.3|111430.2|111380.2|111430.2|111380.2|111427.3|111377.3|8
1735898360000|2025-01-03 09:59:20|111430.5|111380.5|111430.2|111405.2|111431|111406|111427.3|111380.5|14
1735898370000|2025-01-03 09:59:30|111430.8|111405.8|111430.8|111405.8|111430.8|111405.8|111430.8|111405.8|1
1735898380000|2025-01-03 09:59:40|111431.9|111406.9|111427.4|111402.4|111432.9|111407.9|111427.1|111402.1|9
1735898390000|2025-01-03 09:59:50|111427.7|111402.7|111432|111407|111432|111407|111427.7|111402.7|3
1735898400000|2025-01-03 10:00:00|111431.5|111406.5|111425.2|111400.2|111435|111410|111420.2|111395.2|22
1735898410000|2025-01-03 10:00:10|111424.8|111399.8|111425.3|111400.3|111425.5|111400.5|111422.2|111397.2|14
1735898420000|2025-01-03 10:00:20|111424.4|111399.4|111431.1|111406.1|111431.1|111406.1|111424.4|111399.4|6
1735898430000|2025-01-03 10:00:30|111432.2|111407.2|111435.5|111410.5|111437.1|111412.1|111430.8|111405.8|17
1735898440000|2025-01-03 10:00:40|111435.4|111410.4|111435.1|111410.1|111436.1|111411.1|111434.3|111409.3|6
1735898450000|2025-01-03 10:00:50|111435.4|111410.4|111435.3|111410.3|111436.2|111411.2|111433.8|111408.8|9
1735898460000|2025-01-03 10:01:00|111434.6|111409.6|111442|111392|111442.8|111411.7|111425.2|111389.2|21
1735898470000|2025-01-03 10:01:10|111442.8|111392.8|111440.3|111390.3|111444|111394|111436.8|111386.8|20
1735898480000|2025-01-03 10:01:20|111439|111389|111439.9|111389.9|111439.9|111404.2|111425.5|111383.4|17
1735898490000|2025-01-03 10:01:30|111440|111390|111428.4|111378.4|111440|111390|111424.3|111374.3|10
1735898500000|2025-01-03 10:01:40|111431.2|111381.2|111420.5|111395.5|111433.3|111396.9|111420.5|111378.4|21
1735898510000|2025-01-03 10:01:50|111419.5|111394.5|111432.5|111382.5|111433.3|111396.2|111419.5|111377.1|16
1735898520000|2025-01-03 10:02:00|111431.7|111381.7|111420.8|111395.8|111432.4|111396.8|111420.8|111375.7|21
1735898530000|2025-01-03 10:02:10|111420.3|111395.3|111430.9|111380.9|111430.9|111395.8|111419.6|111378.2|12
1735898540000|2025-01-03 10:02:20|111430.2|111380.2|111432.9|111382.9|111432.9|111382.9|111429.3|111379.3|9
1735898550000|2025-01-03 10:02:30|111431.8|111381.8|111437|111387|111437|111387|111431.8|111381.8|6
1735898560000|2025-01-03 10:02:40|111436.9|111386.9|111441.4|111391.4|111442.2|111392.2|111434.5|111384.5|9
1735898570000|2025-01-03 10:02:50|111443.2|111393.2|111432.6|111382.6|111443.2|111393.2|111430.9|111380.9|12
1735898580000|2025-01-03 10:03:00|111433.3|111383.3|111434|111384|111434|111384|111431.8|111381.8|8
1735898590000|2025-01-03 10:03:10|111433.2|111383.2|111432.8|111382.8|111433.8|111383.8|111431.9|111381.9|11
1735898600000|2025-01-03 10:03:20|111433.6|111383.6|111435.3|111385.3|111435.3|111385.3|111433.6|111383.6|4
1735898610000|2025-01-03 10:03:30|111434.4|111384.4|111424.8|111374.8|111434.4|111384.4|111424.8|111374.8|11
1735898620000|2025-01-03 10:03:40|111425.5|111375.5|111416.4|111366.4|111425.5|111375.5|111416.4|111366.4|10
1735898630000|2025-01-03 10:03:50|111420|111370|111433.7|111383.7|111433.7|111383.7|111419.1|111369.1|7
1735898640000|2025-01-03 10:04:00|111434|111384|111420.1|111395.1|111434|111396.4|111420.1|111383.2|7
1735898650000|2025-01-03 10:04:10|111418.2|111393.2|111417.6|111392.6|111418.2|111393.2|111417.3|111392.3|4
1735898660000|2025-01-03 10:04:20|111418.6|111393.6|111405.5|111380.5|111418.6|111393.6|111403.6|111378.6|11
1735898670000|2025-01-03 10:04:30|111405.6|111380.6|111407.4|111382.4|111407.5|111382.5|111405.6|111380.6|6
1735898680000|2025-01-03 10:04:40|111406.9|111381.9|111409.2|111384.2|111409.2|111384.2|111406.9|111381.9|5
1735898690000|2025-01-03 10:04:50|111410.2|111385.2|111416|111391|111417.7|111392.7|111410.1|111385.1|8
1735898700000|2025-01-03 10:05:00|111415.2|111390.2|111414.1|111389.1|111415.2|111390.2|111412.4|111387.4|9
1735898710000|2025-01-03 10:05:10|111414.2|111389.2|111422.6|111397.6|111422.6|111397.6|111414|111389|18
1735898720000|2025-01-03 10:05:20|111424.2|111399.2|111425.1|111400.1|111425.4|111400.4|111420.5|111395.5|12
1735898730000|2025-01-03 10:05:30|111424.9|111399.9|111425.5|111400.5|111425.5|111400.5|111421.4|111396.4|9
1735898740000|2025-01-03 10:05:40|111425.6|111400.6|111425.7|111400.7|111426.8|111401.8|111424.7|111399.7|4
1735898750000|2025-01-03 10:05:50|111427.8|111402.8|111428.3|111403.3|111431.5|111406.5|111426.7|111401.7|10
1735898760000|2025-01-03 10:06:00|111428.4|111403.4|111423.2|111398.2|111428.4|111403.4|111418.6|111393.6|12
1735898770000|2025-01-03 10:06:10|111423|111398|111421.8|111396.8|111423|111398|111420|111395|6
1735898780000|2025-01-03 10:06:20|111420.9|111395.9|111417.6|111392.6|111420.9|111395.9|111413.2|111388.2|13
1735898790000|2025-01-03 10:06:30|111416.7|111391.7|111417.1|111392.1|111417.1|111392.1|111415.7|111390.7|7
1735898800000|2025-01-03 10:06:40|111417.2|111392.2|111418.2|111393.2|111418.2|111393.2|111417.2|111392.2|3
1735898810000|2025-01-03 10:06:50|111420.5|111395.5|111414.8|111389.8|111422|111397|111414.8|111389.8|9
1735898820000|2025-01-03 10:07:00|111414.6|111389.6|111431.7|111406.7|111433.3|111408.3|111414.5|111389.5|17
1735898830000|2025-01-03 10:07:10|111430.7|111405.7|111434.6|111409.6|111434.6|111409.6|111430.7|111405.7|7
1735898840000|2025-01-03 10:07:20|111436.1|111411.1|111436.2|111411.2|111437.3|111412.3|111433.9|111408.9|12
1735898850000|2025-01-03 10:07:30|111434.5|111409.5|111437.6|111412.6|111439.1|111414.1|111434.5|111409.5|6
1735898860000|2025-01-03 10:07:40|111437.8|111412.8|111442.4|111417.4|111449.3|111424.3|111437.8|111412.8|20
1735898870000|2025-01-03 10:07:50|111444.1|111419.1|111443.1|111418.1|111445|111420|111438.1|111413.1|16
1735898880000|2025-01-03 10:08:00|111445|111420|111443.6|111418.6|111446.5|111421.5|111443.1|111418.1|12
1735898890000|2025-01-03 10:08:10|111444.2|111419.2|111444|111419|111447.2|111422.2|111444|111419|9
1735898900000|2025-01-03 10:08:20|111443.9|111418.9|111445.1|111420.1|111447|111422|111443.7|111418.7|6
1735898910000|2025-01-03 10:08:30|111447.1|111422.1|111444|111419|111447.2|111422.2|111442.1|111417.1|15
1735898920000|2025-01-03 10:08:40|111445.1|111420.1|111446.3|111421.3|111447.8|111422.8|111445.1|111420.1|10
1735898930000|2025-01-03 10:08:50|111445.2|111420.2|111436.3|111411.3|111448.4|111423.4|111426.6|111401.6|20
1735898940000|2025-01-03 10:09:00|111438.9|111413.9|111441.8|111416.8|111443|111418|111438.9|111413.9|17
1735898950000|2025-01-03 10:09:10|111442.3|111417.3|111434.7|111409.7|111443.4|111418.4|111433|111408|14
1735898960000|2025-01-03 10:09:20|111435.5|111410.5|111433.9|111408.9|111438.2|111413.2|111429.8|111404.8|13
1735898970000|2025-01-03 10:09:30|111437.1|111412.1|111442.4|111417.4|111443.8|111418.8|111437.1|111412.1|11
1735898980000|2025-01-03 10:09:40|111442.3|111417.3|111446.1|111421.1|111451.6|111426.6|111442.3|111417.3|16
1735898990000|2025-01-03 10:09:50|111445.2|111420.2|111446|111421|111448.1|111423.1|111444.1|111419.1|15
1735899000000|2025-01-03 10:10:00|111444.8|111419.8|111447.6|111422.6|111449.5|111424.5|111442.9|111417.9|14
1735899010000|2025-01-03 10:10:10|111447.3|111422.3|111449.3|111424.3|111451.3|111426.3|111446.9|111421.9|28
1735899020000|2025-01-03 10:10:20|111450.2|111425.2|111448.2|111423.2|111450.9|111425.9|111447.4|111422.4|13
1735899030000|2025-01-03 10:10:30|111450.4|111425.4|111448.4|111423.4|111450.4|111425.4|111447.4|111422.4|10
1735899040000|2025-01-03 10:10:40|111448.8|111423.8|111449.9|111424.9|111452.6|111427.6|111445.4|111420.4|19
1735899050000|2025-01-03 10:10:50|111450.1|111425.1|111451.5|111426.5|111455.5|111430.5|111450.1|111425.1|10
1735899060000|2025-01-03 10:11:00|111451.6|111426.6|111452.4|111427.4|111452.4|111427.4|111451.4|111426.4|5
1735899070000|2025-01-03 10:11:10|111451.6|111426.6|111453.4|111428.4|111453.4|111428.4|111451.5|111426.5|9
1735899080000|2025-01-03 10:11:20|111452.4|111427.4|111454|111429|111454.9|111429.9|111451.5|111426.5|6
1735899090000|2025-01-03 10:11:30|111456.3|111431.3|111457.2|111432.2|111457.2|111432.2|111456.3|111431.3|3
1735899100000|2025-01-03 10:11:40|111457|111432|111459.8|111434.8|111459.8|111434.8|111456.9|111431.9|4
1735899110000|2025-01-03 10:11:50|111460.9|111435.9|111461.6|111436.6|111462.3|111437.3|111458.9|111433.9|15
1735899120000|2025-01-03 10:12:00|111460.8|111435.8|111456.8|111431.8|111462.6|111437.6|111455.1|111430.1|27
1735899130000|2025-01-03 10:12:10|111455.8|111430.8|111456.8|111431.8|111457|111432|111454.6|111429.6|13
1735899140000|2025-01-03 10:12:20|111458.1|111433.1|111459.6|111434.6|111459.8|111434.8|111458.1|111433.1|4
1735899150000|2025-01-03 10:12:30|111459.9|111434.9|111464.5|111439.5|111464.5|111439.5|111458.8|111433.8|16
1735899160000|2025-01-03 10:12:40|111464.1|111439.1|111466|111441|111466.8|111441.8|111463.4|111438.4|6
1735899170000|2025-01-03 10:12:50|111465.8|111440.8|111465.3|111440.3|111466.8|111441.8|111463.4|111438.4|13
1735899180000|2025-01-03 10:13:00|111464.3|111439.3|111464.2|111439.2|111464.9|111439.9|111464.1|111439.1|5
1735899190000|2025-01-03 10:13:10|111464.7|111439.7|111472.2|111447.2|111474.6|111449.6|111464.7|111439.7|27
1735899200000|2025-01-03 10:13:20|111471.3|111446.3|111468.2|111443.2|111471.9|111446.9|111466.1|111441.1|17
1735899210000|2025-01-03 10:13:30|111469.1|111444.1|111470.2|111445.2|111471.3|111446.3|111467.4|111442.4|10
1735899220000|2025-01-03 10:13:40|111470.3|111445.3|111472.9|111447.9|111473.8|111448.8|111469.8|111444.8|14
1735899230000|2025-01-03 10:13:50|111473|111448|111493|111468|111493|111468|111473|111448|17
1735899240000|2025-01-03 10:14:00|111495.1|111470.1|111494|111469|111497.7|111472.7|111493.9|111468.9|17
1735899250000|2025-01-03 10:14:10|111494.9|111469.9|111490.2|111465.2|111495.4|111470.4|111487.4|111462.4|18
1735899260000|2025-01-03 10:14:20|111490.4|111465.4|111481.5|111456.5|111490.4|111465.4|111481.5|111456.5|7
1735899270000|2025-01-03 10:14:30|111483.1|111458.1|111482.2|111457.2|111483.1|111458.1|111481.8|111456.8|4
1735899280000|2025-01-03 10:14:40|111482.4|111457.4|111478.7|111453.7|111485.5|111460.5|111476.5|111451.5|22
1735899290000|2025-01-03 10:14:50|111479.6|111454.6|111476.9|111451.9|111483.1|111458.1|111475.9|111450.9|14
1735899300000|2025-01-03 10:15:00|111477.7|111452.7|111479.8|111454.8|111479.8|111454.8|111476.8|111451.8|6
1735899310000|2025-01-03 10:15:10|111478.6|111453.6|111478.5|111453.5|111478.8|111453.8|111477.8|111452.8|7
1735899320000|2025-01-03 10:15:20|111478.6|111453.6|111477.7|111452.7|111478.7|111453.7|111477.7|111452.7|5
1735899330000|2025-01-03 10:15:30|111477.4|111452.4|111479.9|111454.9|111482.1|111457.1|111475.6|111450.6|12
1735899340000|2025-01-03 10:15:40|111480.2|111455.2|111477.3|111452.3|111481.3|111456.3|111476.6|111451.6|18
1735899350000|2025-01-03 10:15:50|111476.5|111451.5|111474.2|111449.2|111476.5|111451.5|111466.4|111441.4|14
1735899360000|2025-01-03 10:16:00|111475|111450|111479.9|111454.9|111480.3|111455.3|111475|111450|10
1735899370000|2025-01-03 10:16:10|111481.1|111456.1|111483.2|111458.2|111484.8|111459.8|111481.1|111456.1|13
1735899380000|2025-01-03 10:16:20|111482.2|111457.2|111475.2|111450.2|111482.3|111457.3|111475.2|111450.2|12
1735899390000|2025-01-03 10:16:30|111475.1|111450.1|111475.2|111450.2|111479.7|111454.7|111475|111450|11
1735899400000|2025-01-03 10:16:40|111474.3|111449.3|111481.1|111456.1|111481.1|111456.1|111472.8|111447.8|9
1735899410000|2025-01-03 10:16:50|111482.1|111457.1|111480.9|111455.9|111484.1|111459.1|111480.9|111455.9|9
1735899420000|2025-01-03 10:17:00|111481.7|111456.7|111491.3|111466.3|111493.2|111468.2|111481.7|111456.7|11
1735899430000|2025-01-03 10:17:10|111490.4|111465.4|111491.1|111466.1|111491.3|111466.3|111490.4|111465.4|4
1735899440000|2025-01-03 10:17:20|111490.3|111465.3|111482.9|111457.9|111490.3|111465.3|111482|111457|8
1735899450000|2025-01-03 10:17:30|111483.2|111458.2|111481|111456|111483.2|111458.2|111479|111454|9
1735899460000|2025-01-03 10:17:40|111481.3|111456.3|111491.1|111466.1|111491.1|111466.1|111481.3|111456.3|14
1735899470000|2025-01-03 10:17:50|111491.5|111466.5|111490.2|111465.2|111493.2|111468.2|111490.2|111465.2|7
1735899480000|2025-01-03 10:18:00|111490.3|111465.3|111486.2|111461.2|111490.4|111465.4|111483|111458|14
1735899490000|2025-01-03 10:18:10|111487.3|111462.3|111490.6|111465.6|111511.1|111480.6|111487.3|111451.3|36
1735899500000|2025-01-03 10:18:20|111490.4|111465.4|111486.4|111461.4|111490.4|111465.4|111484.3|111459.3|7
1735899510000|2025-01-03 10:18:30|111486.3|111461.3|111481|111456|111486.3|111461.3|111480.9|111455.9|4
1735899520000|2025-01-03 10:18:40|111480.6|111455.6|111485.5|111460.5|111490.2|111465.2|111480.6|111455.6|8
1735899530000|2025-01-03 10:18:50|111485.6|111460.6|111490.8|111465.8|111490.8|111465.8|111485.5|111460.5|10
1735899540000|2025-01-03 10:19:00|111491.8|111466.8|111494.7|111469.7|111495.2|111470.2|111490.8|111465.8|10
1735899550000|2025-01-03 10:19:10|111493.7|111468.7|111481.6|111456.6|111493.7|111468.7|111481.6|111456.6|10
1735899560000|2025-01-03 10:19:20|111480.7|111455.7|111478.4|111453.4|111480.8|111455.8|111478.3|111453.3|7
1735899570000|2025-01-03 10:19:30|111477.4|111452.4|111473.9|111448.9|111477.4|111452.4|111473.9|111448.9|8
1735899580000|2025-01-03 10:19:40|111473.7|111448.7|111471.8|111446.8|111473.7|111448.7|111471.8|111446.8|4
1735899590000|2025-01-03 10:19:50|111471.5|111446.5|111481|111456|111481|111456|111471.5|111446.5|5
1735899600000|2025-01-03 10:20:00|111482|111457|111485.9|111460.9|111485.9|111460.9|111482|111457|10
1735899610000|2025-01-03 10:20:10|111486|111461|111481.8|111456.8|111486|111461|111479.2|111454.2|10
1735899620000|2025-01-03 10:20:20|111481.9|111456.9|111484.7|111459.7|111484.7|111459.7|111481.9|111456.9|5
1735899630000|2025-01-03 10:20:30|111483.8|111458.8|111483.5|111458.5|111484.2|111459.2|111483|111458|8
1735899640000|2025-01-03 10:20:40|111483.4|111458.4|111482.4|111457.4|111483.6|111458.6|111482.1|111457.1|7
1735899650000|2025-01-03 10:20:50|111483.6|111458.6|111482.3|111457.3|111484.9|111459.9|111482.3|111457.3|5
1735899660000|2025-01-03 10:21:00|111482.6|111457.6|111479.6|111454.6|111482.9|111457.9|111479.6|111454.6|5
1735899670000|2025-01-03 10:21:10|111479.5|111454.5|111470.3|111445.3|111479.5|111454.5|111470.3|111445.3|10
1735899680000|2025-01-03 10:21:20|111467.4|111442.4|111463.3|111438.3|111467.7|111442.7|111462|111437|15
1735899690000|2025-01-03 10:21:30|111462.8|111437.8|111468.3|111443.3|111468.3|111443.3|111461.4|111436.4|7
1735899700000|2025-01-03 10:21:40|111468.2|111443.2|111469.4|111444.4|111470.2|111445.2|111468.2|111443.2|6
1735899710000|2025-01-03 10:21:50|111471.1|111446.1|111473.5|111448.5|111475.3|111450.3|111471.1|111446.1|6
1735899720000|2025-01-03 10:22:00|111473.4|111448.4|111465.7|111440.7|111475.3|111450.3|111464.6|111439.6|10
1735899730000|2025-01-03 10:22:10|111467.7|111442.7|111475.1|111450.1|111477.2|111452.2|111465.7|111440.7|12
1735899740000|2025-01-03 10:22:20|111474.1|111449.1|111479.8|111454.8|111479.8|111454.8|111474.1|111449.1|5
1735899750000|2025-01-03 10:22:30|111480.4|111455.4|111472.3|111447.3|111483.3|111458.3|111471.8|111446.8|13
1735899760000|2025-01-03 10:22:40|111473.4|111448.4|111474.9|111449.9|111474.9|111449.9|111470.5|111445.5|9
1735899770000|2025-01-03 10:22:50|111475.9|111450.9|111474.1|111449.1|111479.5|111454.5|111474.1|111449.1|8
1735899780000|2025-01-03 10:23:00|111475.1|111450.1|111474.5|111449.5|111477.5|111452.5|111471.3|111446.3|15
1735899790000|2025-01-03 10:23:10|111472.8|111447.8|111476.7|111451.7|111477.7|111452.7|111471.6|111446.6|10
1735899800000|2025-01-03 10:23:20|111477.8|111452.8|111483.2|111458.2|111484.6|111459.6|111477.8|111452.8|5
1735899810000|2025-01-03 10:23:30|111482.9|111457.9|111486.1|111461.1|111486.1|111461.1|111482.9|111457.9|4
1735899820000|2025-01-03 10:23:40|111485.6|111460.6|111493.1|111468.1|111495.1|111470.1|111485.6|111460.6|12
1735899830000|2025-01-03 10:23:50|111493|111468|111492.5|111467.5|111495.3|111470.3|111491.2|111466.2|7
1735899840000|2025-01-03 10:24:00|111492.2|111467.2|111492.1|111467.1|111495.1|111470.1|111491.1|111466.1|17
1735899850000|2025-01-03 10:24:10|111493.4|111468.4|111485.4|111460.4|111493.4|111468.4|111484.2|111459.2|8
1735899860000|2025-01-03 10:24:20|111486.2|111461.2|111485.4|111460.4|111486.2|111461.2|111485.4|111460.4|2
1735899870000|2025-01-03 10:24:30|111486.8|111461.8|111490.5|111465.5|111490.5|111465.5|111486.8|111461.8|3
1735899880000|2025-01-03 10:24:40|111490.6|111465.6|111493.8|111468.8|111495.1|111470.1|111489.2|111464.2|10
1735899890000|2025-01-03 10:24:50|111492.7|111467.7|111495.3|111470.3|111495.3|111470.3|111492.7|111467.7|8
1735899900000|2025-01-03 10:25:00|111495.6|111470.6|111494.2|111469.2|111497.1|111472.1|111489.8|111464.8|15
1735899910000|2025-01-03 10:25:10|111494.1|111469.1|111492.3|111467.3|111494.1|111469.1|111491.2|111466.2|5
1735899920000|2025-01-03 10:25:20|111492.2|111467.2|111490.8|111465.8|111492.2|111467.2|111488.2|111463.2|10
1735899930000|2025-01-03 10:25:30|111487.6|111462.6|111487.2|111462.2|111489.4|111464.4|111481|111456|9
1735899940000|2025-01-03 10:25:40|111487.4|111462.4|111486.8|111461.8|111490.3|111465.3|111486.8|111461.8|6
1735899950000|2025-01-03 10:25:50|111486.7|111461.7|111486.9|111461.9|111487.1|111462.1|111486.7|111461.7|5
1735899960000|2025-01-03 10:26:00|111487.2|111462.2|111493.5|111468.5|111493.5|111468.5|111486|111461|5
1735899970000|2025-01-03 10:26:10|111495.2|111470.2|111492.9|111467.9|111495.8|111470.8|111492.9|111467.9|7
1735899980000|2025-01-03 10:26:20|111491.7|111466.7|111491.7|111466.7|111491.7|111466.7|111488.3|111463.3|8
1735899990000|2025-01-03 10:26:30|111492.7|111467.7|111492.5|111467.5|111492.7|111467.7|111491|111466|5
1735900000000|2025-01-03 10:26:40|111491.3|111466.3|111492.3|111467.3|111492.3|111467.3|111488.5|111463.5|8
1735900010000|2025-01-03 10:26:50|111492.2|111467.2|111490.5|111465.5|111493.6|111468.6|111490.5|111465.5|6
1735900020000|2025-01-03 10:27:00|111491.7|111466.7|111485.8|111460.8|111491.7|111466.7|111484.4|111459.4|9
1735900030000|2025-01-03 10:27:10|111485.3|111460.3|111484.3|111459.3|111486.5|111461.5|111484.3|111459.3|5
1735900040000|2025-01-03 10:27:20|111483.8|111458.8|111480.9|111455.9|111483.8|111458.8|111480.4|111455.4|6
1735900050000|2025-01-03 10:27:30|111480.8|111455.8|111482.9|111457.9|111483.5|111458.5|111480.8|111455.8|6
1735900060000|2025-01-03 10:27:40|111483.1|111458.1|111475.5|111450.5|111483.1|111458.1|111474.6|111449.6|13
1735900070000|2025-01-03 10:27:50|111475.4|111450.4|111473.2|111448.2|111482.7|111457.7|111472.3|111447.3|11
1735900080000|2025-01-03 10:28:00|111472.1|111447.1|111461.2|111436.2|111472.1|111447.1|111461.2|111436.2|7
1735900090000|2025-01-03 10:28:10|111459.9|111434.9|111461.5|111436.5|111463.4|111438.4|111459.7|111434.7|13
1735900100000|2025-01-03 10:28:20|111461.7|111436.7|111459.5|111434.5|111461.7|111436.7|111456.4|111431.4|10
1735900110000|2025-01-03 10:28:30|111459.6|111434.6|111455.9|111430.9|111462.8|111437.8|111455.9|111430.9|17
1735900120000|2025-01-03 10:28:40|111458.2|111433.2|111462|111437|111462.6|111437.6|111458.2|111433.2|8
1735900130000|2025-01-03 10:28:50|111462.1|111437.1|111455.3|111430.3|111462.1|111437.1|111455.3|111430.3|10
1735900140000|2025-01-03 10:29:00|111455.5|111430.5|111460.9|111435.9|111460.9|111435.9|111455.4|111430.4|7
1735900150000|2025-01-03 10:29:10|111461.2|111436.2|111461.3|111436.3|111461.4|111436.4|111461.2|111436.2|3
1735900160000|2025-01-03 10:29:20|111461.2|111436.2|111456.1|111431.1|111461.2|111436.2|111456.1|111431.1|9
1735900170000|2025-01-03 10:29:30|111457.2|111432.2|111456.1|111431.1|111459.6|111434.6|111455.6|111430.6|8
1735900180000|2025-01-03 10:29:40|111456.2|111431.2|111456|111431|111456.2|111431.2|111454.9|111429.9|6
1735900190000|2025-01-03 10:29:50|111456.1|111431.1|111456.1|111431.1|111456.1|111431.1|111456.1|111431.1|1
1735900200000|2025-01-03 10:30:00|111456.2|111431.2|111456.1|111431.1|111456.4|111431.4|111456.1|111431.1|4
1735900210000|2025-01-03 10:30:10|111457.2|111432.2|111463.5|111438.5|111463.8|111438.8|111457.2|111432.2|14
1735900220000|2025-01-03 10:30:20|111461.8|111436.8|111463.5|111438.5|111464|111439|111461.6|111436.6|6
1735900230000|2025-01-03 10:30:30|111464.6|111439.6|111466.1|111441.1|111467.3|111442.3|111464.6|111439.6|6
1735900240000|2025-01-03 10:30:40|111466.4|111441.4|111459.8|111434.8|111466.4|111441.4|111457.3|111432.3|13
1735900250000|2025-01-03 10:30:50|111458.9|111433.9|111450.8|111425.8|111458.9|111433.9|111450.3|111425.3|12
1735900260000|2025-01-03 10:31:00|111449.4|111424.4|111451.7|111426.7|111451.7|111426.7|111449.2|111424.2|5
1735900270000|2025-01-03 10:31:10|111452.4|111427.4|111452|111427|111452.4|111427.4|111451|111426|4
1735900280000|2025-01-03 10:31:20|111453.2|111428.2|111453.3|111428.3|111453.9|111428.9|111453.2|111428.2|4
1735900290000|2025-01-03 10:31:30|111453.4|111428.4|111463.9|111438.9|111463.9|111438.9|111453.4|111428.4|9
1735900300000|2025-01-03 10:31:40|111463.8|111438.8|111463.8|111438.8|111463.8|111438.8|111463.7|111438.7|3
1735900310000|2025-01-03 10:31:50|111462.6|111437.6|111453.1|111428.1|111463.8|111438.8|111453.1|111428.1|11
1735900320000|2025-01-03 10:32:00|111452.1|111427.1|111450.4|111425.4|111452.7|111427.7|111450.4|111425.4|9
1735900330000|2025-01-03 10:32:10|111450.2|111425.2|111451.2|111426.2|111454.2|111429.2|111449.9|111424.9|7
1735900340000|2025-01-03 10:32:20|111450.1|111425.1|111447.7|111422.7|111450.1|111425.1|111447.7|111422.7|3
1735900350000|2025-01-03 10:32:30|111447.8|111422.8|111449.7|111424.7|111449.7|111424.7|111447.8|111422.8|4
1735900360000|2025-01-03 10:32:40|111449.5|111424.5|111449.7|111424.7|111451.2|111426.2|111446.6|111421.6|11
1735900370000|2025-01-03 10:32:50|111449.6|111424.6|111449.6|111424.6|111449.6|111424.6|111449.6|111424.6|1
1735900380000|2025-01-03 10:33:00|111450|111425|111446.9|111421.9|111453.1|111428.1|111446.9|111421.9|9
1735900390000|2025-01-03 10:33:10|111447.8|111422.8|111442|111417|111449.4|111424.4|111438.8|111413.8|15
1735900400000|2025-01-03 10:33:20|111440.4|111415.4|111442.3|111417.3|111442.3|111417.3|111440.4|111415.4|5
1735900410000|2025-01-03 10:33:30|111443.4|111418.4|111443.5|111418.5|111443.5|111418.5|111443.4|111418.4|2
1735900420000|2025-01-03 10:33:40|111443.1|111418.1|111442.9|111417.9|111443.1|111418.1|111442.9|111417.9|2
1735900430000|2025-01-03 10:33:50|111442.4|111417.4|111442.5|111417.5|111442.5|111417.5|111440.5|111415.5|6
1735900440000|2025-01-03 10:34:00|111442.6|111417.6|111442.8|111417.8|111442.8|111417.8|111442.6|111417.6|2
1735900450000|2025-01-03 10:34:10|111442.6|111417.6|111443.1|111418.1|111443.1|111418.1|111442.4|111417.4|4
1735900460000|2025-01-03 10:34:20|111443|111418|111443|111418|111443|111418|111443|111418|1
1735900470000|2025-01-03 10:34:30|111441.5|111416.5|111442.3|111417.3|111443.1|111418.1|111441.1|111416.1|4
1735900480000|2025-01-03 10:34:40|111443.2|111418.2|111443.2|111418.2|111443.2|111418.2|111443.2|111418.2|1
1735900490000|2025-01-03 10:34:50|111443.6|111418.6|111435.2|111410.2|111443.8|111418.8|111434.2|111409.2|15
1735900500000|2025-01-03 10:35:00|111436.3|111411.3|111436.5|111411.5|111436.5|111411.5|111434.4|111409.4|10
1735900510000|2025-01-03 10:35:10|111435.4|111410.4|111432.9|111407.9|111435.4|111410.4|111432|111407|8
1735900520000|2025-01-03 10:35:20|111433|111408|111432.2|111407.2|111433|111408|111430.1|111405.1|12
1735900530000|2025-01-03 10:35:30|111433.2|111408.2|111440.1|111415.1|111440.1|111415.1|111433.2|111408.2|7
1735900540000|2025-01-03 10:35:40|111439.9|111414.9|111442.8|111417.8|111442.8|111417.8|111437.8|111412.8|12
1735900550000|2025-01-03 10:35:50|111444.2|111419.2|111441.7|111416.7|111444.2|111419.2|111440.4|111415.4|4
1735900560000|2025-01-03 10:36:00|111441.6|111416.6|111437.4|111412.4|111442.6|111417.6|111437.4|111412.4|11
1735900570000|2025-01-03 10:36:10|111432.7|111407.7|111446.5|111421.5|111448.2|111423.2|111432.7|111407.7|17
1735900580000|2025-01-03 10:36:20|111444.7|111419.7|111448.1|111423.1|111448.1|111423.1|111441.8|111416.8|10
1735900590000|2025-01-03 10:36:30|111448.2|111423.2|111445.5|111420.5|111448.2|111423.2|111445|111420|10
1735900600000|2025-01-03 10:36:40|111446.5|111421.5|111447|111422|111447|111422|111446.5|111421.5|4
1735900610000|2025-01-03 10:36:50|111446.7|111421.7|111447.5|111422.5|111451.8|111426.8|111445.8|111420.8|10
1735900620000|2025-01-03 10:37:00|111448.4|111423.4|111449.9|111424.9|111450.5|111425.5|111448.4|111423.4|5
1735900630000|2025-01-03 10:37:10|111450|111425|111446.5|111421.5|111450|111425|111446.5|111421.5|7
1735900640000|2025-01-03 10:37:20|111447.4|111422.4|111449.2|111424.2|111449.2|111424.2|111447.4|111422.4|5
1735900650000|2025-01-03 10:37:30|111449.1|111424.1|111452.6|111427.6|111456.6|111431.6|111449.1|111424.1|10
1735900660000|2025-01-03 10:37:40|111452.3|111427.3|111453.2|111428.2|111453.2|111428.2|111452.3|111427.3|2
1735900670000|2025-01-03 10:37:50|111452|111427|111454.3|111429.3|111455|111430|111451.1|111426.1|12
1735900680000|2025-01-03 10:38:00|111452.9|111427.9|111457|111432|111457.3|111432.3|111452.9|111427.9|8
1735900690000|2025-01-03 10:38:10|111456.6|111431.6|111456.3|111431.3|111456.9|111431.9|111455.3|111430.3|5
1735900700000|2025-01-03 10:38:20|111455.2|111430.2|111444.4|111419.4|111455.2|111430.2|111443|111418|12
1735900710000|2025-01-03 10:38:30|111443.4|111418.4|111444.3|111419.3|111445.5|111420.5|111443.4|111418.4|8
1735900720000|2025-01-03 10:38:40|111443.6|111418.6|111443.7|111418.7|111444.3|111419.3|111438.4|111413.4|14
1735900730000|2025-01-03 10:38:50|111445.8|111420.8|111445.3|111420.3|111448.9|111423.9|111444.2|111419.2|13
1735900740000|2025-01-03 10:39:00|111444.3|111419.3|111442.6|111417.6|111444.3|111419.3|111442.6|111417.6|5
1735900750000|2025-01-03 10:39:10|111440.1|111415.1|111448.3|111423.3|111448.3|111423.3|111440.1|111415.1|7
1735900760000|2025-01-03 10:39:20|111448.1|111423.1|111447.9|111422.9|111448.1|111423.1|111447.9|111422.9|3
1735900770000|2025-01-03 10:39:30|111447|111422|111446.7|111421.7|111447|111422|111444.8|111419.8|4
1735900780000|2025-01-03 10:39:40|111446.8|111421.8|111446.5|111421.5|111448.1|111423.1|111446.5|111421.5|8
1735900790000|2025-01-03 10:39:50|111447.6|111422.6|111447.9|111422.9|111448|111423|111447.6|111422.6|3
1735900800000|2025-01-03 10:40:00|111449|111424|111448.7|111423.7|111449.9|111424.9|111448.7|111423.7|10
1735900810000|2025-01-03 10:40:10|111448.5|111423.5|111449.9|111424.9|111450.1|111425.1|111448.5|111423.5|6
1735900820000|2025-01-03 10:40:20|111450.1|111425.1|111450.2|111425.2|111452.2|111427.2|111450|111425|6
1735900830000|2025-01-03 10:40:30|111450|111425|111449.4|111424.4|111450|111425|111448.8|111423.8|3
1735900840000|2025-01-03 10:40:40|111447.8|111422.8|111449.7|111424.7|111449.8|111424.8|111447.8|111422.8|3
1735900850000|2025-01-03 10:40:50|111449.5|111424.5|111448.1|111423.1|111450|111425|111448.1|111423.1|7
1735900860000|2025-01-03 10:41:00|111447.9|111422.9|111448.3|111423.3|111448.3|111423.3|111446.9|111421.9|5
1735900870000|2025-01-03 10:41:10|111449.3|111424.3|111449.8|111424.8|111453.3|111428.3|111449.3|111424.3|13
1735900880000|2025-01-03 10:41:20|111448.8|111423.8|111448.6|111423.6|111448.8|111423.8|111448.6|111423.6|2
1735900890000|2025-01-03 10:41:30|111448.7|111423.7|111448.7|111423.7|111448.7|111423.7|111448.7|111423.7|1
1735900900000|2025-01-03 10:41:40|111448.3|111423.3|111461.3|111436.3|111462.4|111437.4|111448.3|111423.3|16
1735900910000|2025-01-03 10:41:50|111462.7|111437.7|111463.9|111438.9|111464.5|111439.5|111461.3|111436.3|13
1735900920000|2025-01-03 10:42:00|111465.2|111440.2|111457.6|111432.6|111465.2|111440.2|111456.5|111431.5|11
1735900930000|2025-01-03 10:42:10|111457.5|111432.5|111458.5|111433.5|111460.3|111435.3|111455.5|111430.5|12
1735900940000|2025-01-03 10:42:20|111459.3|111434.3|111460.1|111435.1|111461.7|111436.7|111458.9|111433.9|8
1735900950000|2025-01-03 10:42:30|111461.3|111436.3|111459.8|111434.8|111461.3|111436.3|111459.5|111434.5|6
1735900960000|2025-01-03 10:42:40|111458.2|111433.2|111445.6|111420.6|111458.2|111433.2|111445.6|111420.6|9
1735900970000|2025-01-03 10:42:50|111446.8|111421.8|111450.7|111425.7|111452.5|111427.5|111446.8|111421.8|7
1735900980000|2025-01-03 10:43:00|111449.8|111424.8|111447.8|111422.8|111451.3|111426.3|111443.4|111418.4|14
1735900990000|2025-01-03 10:43:10|111446.8|111421.8|111443.5|111418.5|111446.8|111421.8|111443.3|111418.3|9
1735901000000|2025-01-03 10:43:20|111443.4|111418.4|111430.7|111405.7|111443.4|111418.4|111424.1|111399.1|19
1735901010000|2025-01-03 10:43:30|111429.5|111404.5|111431|111406|111431.9|111406.9|111428.5|111403.5|6
1735901020000|2025-01-03 10:43:40|111429.8|111404.8|111433.8|111408.8|111436.2|111411.2|111429.8|111404.8|14
1735901030000|2025-01-03 10:43:50|111432.1|111407.1|111432.7|111407.7|111433.2|111408.2|111432.1|111407.1|7
1735901040000|2025-01-03 10:44:00|111431.8|111406.8|111426.4|111401.4|111431.8|111406.8|111426.4|111401.4|5
1735901050000|2025-01-03 10:44:10|111425.1|111400.1|111422.1|111397.1|111425.1|111400.1|111422.1|111397.1|6
1735901060000|2025-01-03 10:44:20|111424.9|111399.9|111418.9|111393.9|111426|111401|111418.9|111393.9|16
1735901070000|2025-01-03 10:44:30|111418.8|111393.8|111421.7|111396.7|111421.9|111396.9|111418.8|111393.8|13
1735901080000|2025-01-03 10:44:40|111420.8|111395.8|111429.1|111404.1|111429.8|111404.8|111420.8|111395.8|10
1735901090000|2025-01-03 10:44:50|111428|111403|111430.8|111405.8|111431.8|111406.8|111427|111402|14
1735901100000|2025-01-03 10:45:00|111431.8|111406.8|111429.6|111404.6|111432.4|111407.4|111427.3|111402.3|12
1735901110000|2025-01-03 10:45:10|111430.6|111405.6|111430.9|111405.9|111430.9|111405.9|111430.6|111405.6|3
1735901120000|2025-01-03 10:45:20|111431.1|111406.1|111432.3|111407.3|111432.8|111407.8|111428.5|111403.5|12
1735901130000|2025-01-03 10:45:30|111431.3|111406.3|111430.6|111405.6|111431.3|111406.3|111427.7|111402.7|9
1735901140000|2025-01-03 10:45:40|111430.8|111405.8|111429.1|111404.1|111430.9|111405.9|111427.9|111402.9|10
1735901150000|2025-01-03 10:45:50|111429.4|111404.4|111427.6|111402.6|111429.4|111404.4|111427.6|111402.6|5
1735901160000|2025-01-03 10:46:00|111427.4|111402.4|111431|111406|111431|111406|111427.4|111402.4|8
1735901170000|2025-01-03 10:46:10|111431.5|111406.5|111436.3|111411.3|111436.3|111411.3|111431.5|111406.5|8
1735901180000|2025-01-03 10:46:20|111437.8|111412.8|111444.1|111419.1|111445.5|111420.5|111437.8|111412.8|13
1735901190000|2025-01-03 10:46:30|111444.3|111419.3|111445|111420|111445.1|111420.1|111443.7|111418.7|7
1735901200000|2025-01-03 10:46:40|111445.1|111420.1|111448|111423|111448|111423|111445.1|111420.1|3
1735901210000|2025-01-03 10:46:50|111447|111422|111447|111422|111447|111422|111447|111422|1
1735901220000|2025-01-03 10:47:00|111445.8|111420.8|111446.5|111421.5|111449.5|111424.5|111443.9|111418.9|10
1735901230000|2025-01-03 10:47:10|111447|111422|111444.9|111419.9|111447.1|111422.1|111443.8|111418.8|5
1735901240000|2025-01-03 10:47:20|111446.1|111421.1|111447|111422|111447|111422|111446.1|111421.1|3
1735901250000|2025-01-03 10:47:30|111446.7|111421.7|111445.3|111420.3|111446.7|111421.7|111440.8|111415.8|9
1735901260000|2025-01-03 10:47:40|111443.9|111418.9|111440.2|111415.2|111444.4|111419.4|111439.2|111414.2|9
1735901270000|2025-01-03 10:47:50|111440.3|111415.3|111440.5|111415.5|111441.3|111416.3|111440.3|111415.3|4
1735901280000|2025-01-03 10:48:00|111441.3|111416.3|111451.3|111426.3|111453.9|111428.9|111440.6|111415.6|11
1735901290000|2025-01-03 10:48:10|111450.3|111425.3|111447.1|111422.1|111450.3|111425.3|111446.3|111421.3|9
1735901300000|2025-01-03 10:48:20|111448.2|111423.2|111449.3|111424.3|111449.3|111424.3|111446.8|111421.8|6
1735901310000|2025-01-03 10:48:30|111448.2|111423.2|111447.9|111422.9|111448.2|111423.2|111447.9|111422.9|2
1735901320000|2025-01-03 10:48:40|111447.7|111422.7|111448.6|111423.6|111448.6|111423.6|111447.5|111422.5|4
1735901330000|2025-01-03 10:48:50|111447|111422|111443.4|111418.4|111447|111422|111443.4|111418.4|5
1735901340000|2025-01-03 10:49:00|111443.5|111418.5|111443.4|111418.4|111443.5|111418.5|111443.4|111418.4|2
1735901350000|2025-01-03 10:49:10|111442.3|111417.3|111425.4|111400.4|111442.3|111417.3|111425.4|111400.4|14
1735901360000|2025-01-03 10:49:20|111424.4|111399.4|111428.9|111403.9|111428.9|111403.9|111424.1|111399.1|7
1735901370000|2025-01-03 10:49:30|111429.1|111404.1|111431.8|111406.8|111431.8|111406.8|111428.9|111403.9|5
1735901380000|2025-01-03 10:49:40|111432.1|111407.1|111432.5|111407.5|111432.5|111407.5|111432.1|111407.1|3
1735901390000|2025-01-03 10:49:50|111431.3|111406.3|111430.2|111405.2|111431.7|111406.7|111430.2|111405.2|5
1735901400000|2025-01-03 10:50:00|111431.4|111406.4|111439.7|111414.7|111441|111416|111431.4|111406.4|8
1735901410000|2025-01-03 10:50:10|111439.4|111414.4|111438.4|111413.4|111439.7|111414.7|111438.3|111413.3|6
1735901420000|2025-01-03 10:50:20|111437.8|111412.8|111437.7|111412.7|111438|111413|111436.8|111411.8|5
1735901430000|2025-01-03 10:50:30|111437.4|111412.4|111450.5|111425.5|111450.5|111425.5|111437.3|111412.3|17
1735901440000|2025-01-03 10:50:40|111450.6|111425.6|111450.6|111425.6|111450.6|111425.6|111450.6|111425.6|1
1735901450000|2025-01-03 10:50:50|111450.1|111425.1|111452.2|111427.2|111455.8|111430.8|111450.1|111425.1|7
1735901460000|2025-01-03 10:51:00|111453.4|111428.4|111454.3|111429.3|111455.5|111430.5|111453.4|111428.4|8
1735901470000|2025-01-03 10:51:10|111454.4|111429.4|111455.3|111430.3|111455.3|111430.3|111453.3|111428.3|5
1735901480000|2025-01-03 10:51:20|111457.6|111432.6|111456.2|111431.2|111458.4|111433.4|111456.2|111431.2|6
1735901490000|2025-01-03 10:51:30|111456.1|111431.1|111456.7|111431.7|111459.4|111434.4|111455.9|111430.9|14
1735901500000|2025-01-03 10:51:40|111457|111432|111460.1|111435.1|111461.1|111436.1|111457|111432|11
1735901510000|2025-01-03 10:51:50|111459.1|111434.1|111458.4|111433.4|111462.7|111437.7|111457.2|111432.2|11
1735901520000|2025-01-03 10:52:00|111457.2|111432.2|111452.1|111427.1|111457.7|111432.7|111451.6|111426.6|13
1735901530000|2025-01-03 10:52:10|111452.2|111427.2|111436.7|111411.7|111452.2|111427.2|111435|111410|15
1735901540000|2025-01-03 10:52:20|111437.1|111412.1|111435.4|111410.4|111437.1|111412.1|111435.4|111410.4|9
1735901550000|2025-01-03 10:52:30|111436.4|111411.4|111433.9|111408.9|111436.7|111411.7|111433.9|111408.9|5
1735901560000|2025-01-03 10:52:40|111434.1|111409.1|111434.6|111409.6|111434.6|111409.6|111434.1|111409.1|3
1735901570000|2025-01-03 10:52:50|111435.5|111410.5|111434.5|111409.5|111435.5|111410.5|111434.5|111409.5|2
1735901580000|2025-01-03 10:53:00|111433.3|111408.3|111435.4|111410.4|111435.4|111410.4|111433.1|111408.1|6
1735901590000|2025-01-03 10:53:10|111436.4|111411.4|111434.7|111409.7|111436.4|111411.4|111434.2|111409.2|5
1735901600000|2025-01-03 10:53:20|111435.7|111410.7|111435.6|111410.6|111435.7|111410.7|111435.6|111410.6|2
1735901610000|2025-01-03 10:53:30|111433.6|111408.6|111434.5|111409.5|111434.5|111409.5|111433.1|111408.1|5
1735901620000|2025-01-03 10:53:40|111434.3|111409.3|111437|111412|111437.3|111412.3|111434.2|111409.2|7
1735901630000|2025-01-03 10:53:50|111436.1|111411.1|111436.1|111411.1|111436.1|111411.1|111436.1|111411.1|1
1735901640000|2025-01-03 10:54:00|111436|111411|111433.9|111408.9|111436|111411|111433.9|111408.9|5
1735901660000|2025-01-03 10:54:20|111432.5|111407.5|111429.5|111404.5|111433.2|111408.2|111429.2|111404.2|10
1735901670000|2025-01-03 10:54:30|111429.3|111404.3|111428.1|111403.1|111429.3|111404.3|111428.1|111403.1|4
1735901680000|2025-01-03 10:54:40|111428.2|111403.2|111429.5|111404.5|111429.7|111404.7|111427.7|111402.7|8
1735901690000|2025-01-03 10:54:50|111430.5|111405.5|111430.8|111405.8|111430.8|111405.8|111429.5|111404.5|6
1735901700000|2025-01-03 10:55:00|111430|111405|111420.4|111395.4|111430.4|111405.4|111420.4|111395.4|14
1735901710000|2025-01-03 10:55:10|111419.7|111394.7|111417.5|111392.5|111420.5|111395.5|111417.3|111392.3|8
1735901720000|2025-01-03 10:55:20|111417.4|111392.4|111416.1|111391.1|111421.8|111396.8|111416.1|111391.1|15
1735901730000|2025-01-03 10:55:30|111416.5|111391.5|111425.2|111400.2|111425.2|111400.2|111416.5|111391.5|6
1735901740000|2025-01-03 10:55:40|111429.3|111404.3|111428|111403|111430.3|111405.3|111428|111403|5
1735901750000|2025-01-03 10:55:50|111428.2|111403.2|111429.2|111404.2|111430.2|111405.2|111428.2|111403.2|5
1735901760000|2025-01-03 10:56:00|111429.9|111404.9|111428.5|111403.5|111430.2|111405.2|111426.7|111401.7|7
1735901770000|2025-01-03 10:56:10|111429.7|111404.7|111436.1|111411.1|111436.5|111411.5|111427.4|111402.4|18
1735901780000|2025-01-03 10:56:20|111435.1|111410.1|111434.6|111409.6|111436.2|111411.2|111432.5|111407.5|13
1735901790000|2025-01-03 10:56:30|111435.1|111410.1|111432.7|111407.7|111437.5|111412.5|111432.7|111407.7|11
1735901800000|2025-01-03 10:56:40|111432.5|111407.5|111433.4|111408.4|111434|111409|111432.5|111407.5|5
1735901810000|2025-01-03 10:56:50|111432.9|111407.9|111433.9|111408.9|111434.8|111409.8|111432.9|111407.9|6
1735901820000|2025-01-03 10:57:00|111435.1|111410.1|111443.6|111418.6|111444.2|111419.2|111435.1|111410.1|11
1735901830000|2025-01-03 10:57:10|111445.9|111420.9|111452|111427|111455.4|111430.4|111445.9|111420.9|20
1735901840000|2025-01-03 10:57:20|111450.7|111425.7|111453.9|111428.9|111455.8|111430.8|111449.9|111424.9|11
1735901850000|2025-01-03 10:57:30|111451.3|111426.3|111448.5|111423.5|111451.7|111426.7|111444.2|111419.2|7
1735901860000|2025-01-03 10:57:40|111448.7|111423.7|111445.9|111420.9|111449.6|111424.6|111439.4|111414.4|14
1735901870000|2025-01-03 10:57:50|111444.6|111419.6|111444.8|111419.8|111445.9|111420.9|111439.7|111414.7|10
1735901880000|2025-01-03 10:58:00|111445.9|111420.9|111440.1|111415.1|111447|111422|111438.3|111413.3|9
1735901890000|2025-01-03 10:58:10|111439.1|111414.1|111433.9|111408.9|111440|111415|111433.9|111408.9|6
1735901900000|2025-01-03 10:58:20|111433.5|111408.5|111432.2|111407.2|111433.5|111408.5|111432.2|111407.2|2
1735901910000|2025-01-03 10:58:30|111433.5|111408.5|111434|111409|111435|111410|111433.4|111408.4|9
1735901920000|2025-01-03 10:58:40|111434.4|111409.4|111434.6|111409.6|111438.3|111413.3|111434.4|111409.4|12
1735901930000|2025-01-03 10:58:50|111433.6|111408.6|111430.3|111405.3|111433.6|111408.6|111430.3|111405.3|6
1735901940000|2025-01-03 10:59:00|111431|111406|111431|111406|111431|111406|111429.7|111404.7|6
1735901950000|2025-01-03 10:59:10|111431.8|111406.8|111430.8|111405.8|111431.8|111406.8|111430.4|111405.4|7
1735901960000|2025-01-03 10:59:20|111430.4|111405.4|111433.4|111408.4|111435.8|111410.8|111430.1|111405.1|13
1735901970000|2025-01-03 10:59:30|111434.1|111409.1|111431.5|111406.5|111434.1|111409.1|111430.3|111405.3|5
1735901980000|2025-01-03 10:59:40|111431.6|111406.6|111431.6|111406.6|111431.9|111406.9|111431.6|111406.6|3
1735901990000|2025-01-03 10:59:50|111430.6|111405.6|111424.4|111399.4|111430.6|111405.6|111424.4|111399.4|9
1735902000000|2025-01-03 11:00:00|111423.5|111398.5|111417.9|111392.9|111423.5|111398.5|111417.1|111392.1|7
1735902010000|2025-01-03 11:00:10|111418|111393|111419.6|111394.6|111419.8|111394.8|111418|111393|4
1735902020000|2025-01-03 11:00:20|111418.4|111393.4|111416.1|111391.1|111418.4|111393.4|111415.1|111390.1|8
1735902030000|2025-01-03 11:00:30|111415.2|111390.2|111415.8|111390.8|111417.2|111392.2|111411|111386|14
1735902040000|2025-01-03 11:00:40|111416|111391|111406.4|111381.4|111416.2|111391.2|111406.4|111381.4|12
1735902050000|2025-01-03 11:00:50|111405.8|111380.8|111394.7|111369.7|111405.8|111380.8|111393.9|111368.9|17
1735902060000|2025-01-03 11:01:00|111393.5|111368.5|111397.9|111372.9|111399.9|111374.9|111390.8|111365.8|15
1735902070000|2025-01-03 11:01:10|111398.9|111373.9|111399.9|111374.9|111401.1|111376.1|111398.4|111373.4|7
1735902080000|2025-01-03 11:01:20|111400|111375|111397.4|111372.4|111400.9|111375.9|111397.4|111372.4|6
1735902090000|2025-01-03 11:01:30|111396|111371|111395.4|111370.4|111396|111371|111394.8|111369.8|5
1735902100000|2025-01-03 11:01:40|111395.5|111370.5|111397.4|111372.4|111403.3|111378.3|111395.5|111370.5|9
1735902110000|2025-01-03 11:01:50|111396.3|111371.3|111395.7|111370.7|111396.3|111371.3|111390.5|111365.5|20
1735902120000|2025-01-03 11:02:00|111397|111372|111404.1|111379.1|111405|111380|111397|111372|12
1735902130000|2025-01-03 11:02:10|111403.8|111378.8|111408.3|111383.3|111408.3|111383.3|111403.8|111378.8|12
1735902140000|2025-01-03 11:02:20|111406.3|111381.3|111403.4|111378.4|111408.3|111383.3|111402.6|111377.6|19
1735902150000|2025-01-03 11:02:30|111403.5|111378.5|111405|111380|111405|111380|111403.5|111378.5|10
1735902160000|2025-01-03 11:02:40|111405.1|111380.1|111406.2|111381.2|111406.8|111381.8|111401.2|111376.2|11
1735902170000|2025-01-03 11:02:50|111404.5|111379.5|111406.6|111381.6|111406.6|111381.6|111398|111373|16
1735902180000|2025-01-03 11:03:00|111405.4|111380.4|111395.8|111370.8|111405.4|111380.4|111392.8|111367.8|20
1735902190000|2025-01-03 11:03:10|111396.7|111371.7|111401.9|111376.9|111401.9|111376.9|111396.7|111371.7|8
1735902200000|2025-01-03 11:03:20|111403|111378|111396.6|111371.6|111406.7|111381.7|111388.1|111363.1|15
1735902210000|2025-01-03 11:03:30|111395.2|111370.2|111392.5|111367.5|111395.2|111370.2|111391.3|111366.3|13
1735902220000|2025-01-03 11:03:40|111393|111368|111396.7|111371.7|111400.9|111375.9|111393|111368|18
1735902230000|2025-01-03 11:03:50|111396.8|111371.8|111398.1|111373.1|111398.5|111373.5|111395|111370|10
1735902240000|2025-01-03 11:04:00|111397.8|111372.8|111394.6|111369.6|111397.8|111372.8|111393.6|111368.6|8
1735902250000|2025-01-03 11:04:10|111394.5|111369.5|111392.6|111367.6|111394.7|111369.7|111392.6|111367.6|8
1735902260000|2025-01-03 11:04:20|111392.4|111367.4|111389.7|111364.7|111392.4|111367.4|111389.5|111364.5|6
1735902270000|2025-01-03 11:04:30|111388.4|111363.4|111388.5|111363.5|111388.5|111363.5|111388.4|111363.4|2
1735902280000|2025-01-03 11:04:40|111388.4|111363.4|111387.2|111362.2|111388.4|111363.4|111383.4|111358.4|6
1735902290000|2025-01-03 11:04:50|111388.4|111363.4|111388.6|111363.6|111391.2|111366.2|111388.4|111363.4|5
1735902300000|2025-01-03 11:05:00|111388.4|111363.4|111382.3|111357.3|111389|111364|111382.3|111357.3|7
1735902310000|2025-01-03 11:05:10|111382.6|111357.6|111381.3|111356.3|111382.6|111357.6|111380.4|111355.4|8
1735902320000|2025-01-03 11:05:20|111381.2|111356.2|111380.5|111355.5|111382.1|111357.1|111379.8|111354.8|7
1735902330000|2025-01-03 11:05:30|111379.3|111354.3|111378.3|111353.3|111379.3|111354.3|111377.4|111352.4|9
1735902340000|2025-01-03 11:05:40|111378.6|111353.6|111384.8|111359.8|111387.5|111362.5|111378.6|111353.6|15
1735902350000|2025-01-03 11:05:50|111385.2|111360.2|111384.3|111359.3|111385.2|111360.2|111384.3|111359.3|2
1735902360000|2025-01-03 11:06:00|111384.1|111359.1|111388|111363|111389.2|111364.2|111382.4|111357.4|11
1735902370000|2025-01-03 11:06:10|111387.8|111362.8|111370|111345|111387.8|111362.8|111370|111345|17
1735902380000|2025-01-03 11:06:20|111369.8|111344.8|111371.3|111346.3|111373|111348|111369.5|111344.5|5
1735902390000|2025-01-03 11:06:30|111371.4|111346.4|111359.3|111334.3|111371.4|111346.4|111357.5|111332.5|14
1735902400000|2025-01-03 11:06:40|111362.8|111337.8|111357.5|111332.5|111364.9|111339.9|111352.3|111327.3|13
1735902410000|2025-01-03 11:06:50|111356.5|111331.5|111353.8|111328.8|111360.9|111335.9|111353.8|111328.8|15
1735902420000|2025-01-03 11:07:00|111353.7|111328.7|111355.2|111330.2|111360|111335|111353.1|111328.1|10
1735902430000|2025-01-03 11:07:10|111355.5|111330.5|111362.7|111337.7|111372|111347|111355.5|111330.5|28
1735902440000|2025-01-03 11:07:20|111360.9|111335.9|111363.2|111338.2|111363.9|111338.9|111359.9|111334.9|8
1735902450000|2025-01-03 11:07:30|111363|111338|111370.5|111345.5|111370.5|111345.5|111361.5|111336.5|7
1735902460000|2025-01-03 11:07:40|111369.8|111344.8|111369.9|111344.9|111371.5|111346.5|111366|111341|18
1735902470000|2025-01-03 11:07:50|111367.2|111342.2|111368.7|111343.7|111368.8|111343.8|111367.1|111342.1|5
1735902480000|2025-01-03 11:08:00|111363.7|111338.7|111369.5|111344.5|111371.2|111346.2|111361.8|111336.8|13
1735902490000|2025-01-03 11:08:10|111370|111345|111359.7|111334.7|111370|111345|111358.7|111333.7|22
1735902500000|2025-01-03 11:08:20|111360.8|111335.8|111356|111331|111360.8|111335.8|111354.8|111329.8|6
1735902510000|2025-01-03 11:08:30|111355.2|111330.2|111353.2|111328.2|111356.2|111331.2|111352.5|111327.5|8
1735902520000|2025-01-03 11:08:40|111353.7|111328.7|111351.3|111326.3|111353.8|111328.8|111348.9|111323.9|12
1735902530000|2025-01-03 11:08:50|111352.4|111327.4|111359.9|111334.9|111359.9|111334.9|111352.4|111327.4|13
1735902540000|2025-01-03 11:09:00|111360.2|111335.2|111351.1|111326.1|111360.2|111335.2|111350.1|111325.1|15
1735902550000|2025-01-03 11:09:10|111350.1|111325.1|111344.8|111319.8|111350.1|111325.1|111344.5|111319.5|8
1735902560000|2025-01-03 11:09:20|111344.7|111319.7|111344.5|111319.5|111344.7|111319.7|111343.5|111318.5|3
1735902570000|2025-01-03 11:09:30|111344.4|111319.4|111343.2|111318.2|111344.4|111319.4|111342.9|111317.9|7
1735902580000|2025-01-03 11:09:40|111342.8|111317.8|111342|111317|111343.2|111318.2|111342|111317|5
1735902590000|2025-01-03 11:09:50|111342.3|111317.3|111338.5|111313.5|111342.5|111317.5|111335.9|111310.9|8
1735902600000|2025-01-03 11:10:00|111338.4|111313.4|111339.3|111314.3|111340.9|111315.9|111336.1|111311.1|11
1735902610000|2025-01-03 11:10:10|111339.5|111314.5|111334.4|111309.4|111339.8|111314.8|111333.5|111308.5|13
1735902620000|2025-01-03 11:10:20|111332.8|111307.8|111320.4|111295.4|111332.8|111307.8|111320.4|111295.4|17
1735902630000|2025-01-03 11:10:30|111322.9|111297.9|111327.8|111302.8|111327.8|111302.8|111320.1|111295.1|14
1735902640000|2025-01-03 11:10:40|111326.8|111301.8|111330.6|111305.6|111331.5|111306.5|111324.7|111299.7|8
1735902650000|2025-01-03 11:10:50|111329.6|111304.6|111326.4|111301.4|111330.6|111305.6|111322.1|111297.1|12
1735902660000|2025-01-03 11:11:00|111326.3|111301.3|111324|111299|111328.8|111303.8|111323.8|111298.8|14
1735902670000|2025-01-03 11:11:10|111324.2|111299.2|111318.8|111293.8|111324.2|111299.2|111317.4|111292.4|9
1735902680000|2025-01-03 11:11:20|111319.8|111294.8|111320.4|111295.4|111320.4|111295.4|111319.8|111294.8|3
1735902700000|2025-01-03 11:11:40|111320.2|111295.2|111324.3|111299.3|111324.3|111299.3|111319.3|111294.3|7
1735902710000|2025-01-03 11:11:50|111323.6|111298.6|111322.2|111297.2|111326.7|111301.7|111322.2|111297.2|10
1735902720000|2025-01-03 11:12:00|111321.4|111296.4|111322.5|111297.5|111323.4|111298.4|111321.4|111296.4|6
1735902730000|2025-01-03 11:12:10|111323.6|111298.6|111328.6|111303.6|111328.6|111303.6|111323.6|111298.6|7
1735902740000|2025-01-03 11:12:20|111327.6|111302.6|111334.2|111284.2|111335.6|111302.6|111325|111284.2|7
1735902750000|2025-01-03 11:12:30|111335.5|111285.5|111337.5|111287.5|111337.5|111287.5|111334.2|111284.2|6
1735902760000|2025-01-03 11:12:40|111337.1|111287.1|111336|111286|111337.1|111287.1|111334.6|111284.6|8
1735902770000|2025-01-03 11:12:50|111336.4|111286.4|111335.9|111285.9|111336.8|111286.8|111331.7|111281.7|10
1735902780000|2025-01-03 11:13:00|111335.7|111285.7|111335.3|111285.3|111336.1|111286.1|111335.3|111285.3|7
1735902790000|2025-01-03 11:13:10|111336.1|111286.1|111334.3|111284.3|111336.1|111286.1|111334.3|111284.3|13
1735902800000|2025-01-03 11:13:20|111335|111285|111325.2|111300.2|111342|111305.6|111323.1|111285|11
1735902810000|2025-01-03 11:13:30|111326|111301|111321.7|111296.7|111326|111301|111320.3|111295.3|8
1735902820000|2025-01-03 11:13:40|111322.6|111297.6|111318.2|111293.2|111322.6|111297.6|111317.7|111292.7|9
1735902830000|2025-01-03 11:13:50|111318.6|111293.6|111324.4|111299.4|111324.4|111299.4|111317.1|111292.1|12
1735902840000|2025-01-03 11:14:00|111324.1|111299.1|111322.5|111297.5|111324.1|111299.1|111322.5|111297.5|10
1735902850000|2025-01-03 11:14:10|111321.6|111296.6|111321|111296|111322.5|111297.5|111321|111296|4
1735902860000|2025-01-03 11:14:20|111320.4|111295.4|111323.6|111298.6|111323.6|111298.6|111320|111295|7
1735902870000|2025-01-03 11:14:30|111323.8|111298.8|111323.8|111298.8|111323.8|111298.8|111323.8|111298.8|1
1735902880000|2025-01-03 11:14:40|111323.1|111298.1|111338.7|111288.7|111338.7|111298.1|111323.1|111286.4|5
1735902890000|2025-01-03 11:14:50|111338.8|111288.8|111336.2|111286.2|111339.6|111289.6|111335.9|111285.9|9
1735902900000|2025-01-03 11:15:00|111336.7|111286.7|111329.2|111304.2|111338.8|111304.7|111328.7|111286.7|9
1735902910000|2025-01-03 11:15:10|111328.5|111303.5|111328.5|111303.5|111328.5|111303.5|111328.5|111303.5|1
1735902920000|2025-01-03 11:15:20|111327.5|111302.5|111328.1|111303.1|111329.2|111304.2|111327.5|111302.5|6
1735902930000|2025-01-03 11:15:30|111328.6|111303.6|111328.6|111303.6|111328.6|111303.6|111328.1|111303.1|3
1735902940000|2025-01-03 11:15:40|111328.2|111303.2|111328.1|111303.1|111328.2|111303.2|111328|111303|4
1735902950000|2025-01-03 11:15:50|111328|111303|111328.4|111303.4|111328.4|111303.4|111328|111303|3
1735902960000|2025-01-03 11:16:00|111329.3|111304.3|111329.4|111304.4|111329.4|111304.4|111329.3|111304.3|2
1735902970000|2025-01-03 11:16:10|111329.5|111304.5|111325.7|111300.7|111329.5|111304.5|111325.4|111300.4|4
1735902980000|2025-01-03 11:16:20|111325.3|111300.3|111326.7|111301.7|111326.7|111301.7|111325.2|111300.2|5
1735902990000|2025-01-03 11:16:30|111328.1|111303.1|111327.2|111302.2|111328.1|111303.1|111327.2|111302.2|3
1735903000000|2025-01-03 11:16:40|111327.1|111302.1|111317.4|111292.4|111327.1|111302.1|111316.5|111291.5|20
1735903010000|2025-01-03 11:16:50|111316.2|111291.2|111300|111275|111316.2|111291.2|111299.4|111274.4|23
1735903020000|2025-01-03 11:17:00|111299.4|111274.4|111296.9|111271.9|111300.9|111275.9|111296.9|111271.9|6
1735903030000|2025-01-03 11:17:10|111295.5|111270.5|111294.3|111269.3|111295.5|111270.5|111293|111268|9
1735903040000|2025-01-03 11:17:20|111294.6|111269.6|111284.6|111259.6|111294.6|111269.6|111283.5|111258.5|22
1735903050000|2025-01-03 11:17:30|111284.4|111259.4|111290.6|111265.6|111290.6|111265.6|111284|111259|13
1735903060000|2025-01-03 11:17:40|111291|111266|111293|111268|111293|111268|111290|111265|6
1735903070000|2025-01-03 11:17:50|111291.1|111266.1|111289.4|111264.4|111291.1|111266.1|111289.4|111264.4|4
1735903080000|2025-01-03 11:18:00|111288.5|111263.5|111278|111253|111288.5|111263.5|111278|111253|15
1735903090000|2025-01-03 11:18:10|111278.1|111253.1|111285.1|111260.1|111285.3|111260.3|111278.1|111253.1|10
1735903100000|2025-01-03 11:18:20|111286.6|111261.6|111285.4|111260.4|111292.6|111267.6|111282.4|111257.4|15
1735903110000|2025-01-03 11:18:30|111285.3|111260.3|111285|111260|111285.3|111260.3|111285|111260|3
1735903120000|2025-01-03 11:18:40|111285.3|111260.3|111284.3|111259.3|111285.4|111260.4|111284.3|111259.3|5
1735903130000|2025-01-03 11:18:50|111285|111260|111283.9|111258.9|111285|111260|111283|111258|5
1735903140000|2025-01-03 11:19:00|111282.9|111257.9|111285.6|111260.6|111285.6|111260.6|111282.9|111257.9|5
1735903150000|2025-01-03 11:19:10|111284.5|111259.5|111283.8|111258.8|111284.9|111259.9|111281.9|111256.9|7
1735903160000|2025-01-03 11:19:20|111283.3|111258.3|111284.3|111259.3|111284.3|111259.3|111283|111258|4
1735903170000|2025-01-03 11:19:30|111283.2|111258.2|111285.6|111260.6|111285.6|111260.6|111283.2|111258.2|6
1735903180000|2025-01-03 11:19:40|111285.7|111260.7|111285.9|111260.9|111285.9|111260.9|111285.7|111260.7|3
1735903190000|2025-01-03 11:19:50|111287.1|111262.1|111286.6|111261.6|111287.1|111262.1|111285.4|111260.4|7
1735903200000|2025-01-03 11:20:00|111286.8|111261.8|111285.8|111260.8|111287|111262|111285.8|111260.8|5
1735903210000|2025-01-03 11:20:10|111286.8|111261.8|111286.9|111261.9|111286.9|111261.9|111284.7|111259.7|7
1735903220000|2025-01-03 11:20:20|111288.2|111263.2|111285.7|111260.7|111289.7|111264.7|111283.3|111258.3|10
1735903230000|2025-01-03 11:20:30|111286.9|111261.9|111286.8|111261.8|111287.7|111262.7|111286.6|111261.6|6
1735903240000|2025-01-03 11:20:40|111286.6|111261.6|111288|111263|111288|111263|111285.6|111260.6|6
1735903250000|2025-01-03 11:20:50|111287.9|111262.9|111287.9|111262.9|111287.9|111262.9|111287.9|111262.9|1
1735903260000|2025-01-03 11:21:00|111288.1|111263.1|111282.3|111257.3|111288.9|111263.9|111282.3|111257.3|7
1735903270000|2025-01-03 11:21:10|111283.2|111258.2|111283.4|111258.4|111284.3|111259.3|111283.2|111258.2|4
1735903280000|2025-01-03 11:21:20|111283.1|111258.1|111275.5|111250.5|111283.2|111258.2|111275.5|111250.5|12
1735903290000|2025-01-03 11:21:30|111275.3|111250.3|111273.2|111248.2|111275.3|111250.3|111273.2|111248.2|2
1735903300000|2025-01-03 11:21:40|111271.8|111246.8|111271.2|111246.2|111274.1|111249.1|111268.5|111243.5|11
1735903310000|2025-01-03 11:21:50|111272.3|111247.3|111272.3|111247.3|111272.3|111247.3|111272.3|111247.3|1
1735903320000|2025-01-03 11:22:00|111272.5|111247.5|111263.9|111238.9|111272.5|111247.5|111263.8|111238.8|9
1735903330000|2025-01-03 11:22:10|111262.8|111237.8|111266.8|111241.8|111267.7|111242.7|111259.7|111234.7|11
1735903340000|2025-01-03 11:22:20|111265.7|111240.7|111263|111238|111266.8|111241.8|111263|111238|9
1735903350000|2025-01-03 11:22:30|111262.3|111237.3|111263|111238|111263.2|111238.2|111262.3|111237.3|4
1735903360000|2025-01-03 11:22:40|111263.1|111238.1|111262.1|111237.1|111264.1|111239.1|111262.1|111237.1|3
1735903370000|2025-01-03 11:22:50|111261.9|111236.9|111258.6|111233.6|111262.5|111237.5|111258.4|111233.4|6
1735903380000|2025-01-03 11:23:00|111258.5|111233.5|111258.5|111233.5|111258.5|111233.5|111258.5|111233.5|1
1735903390000|2025-01-03 11:23:10|111256.1|111231.1|111258|111233|111258|111233|111256.1|111231.1|3
1735903410000|2025-01-03 11:23:30|111259.4|111234.4|111255.9|111230.9|111262.1|111237.1|111254.5|111229.5|13
1735903420000|2025-01-03 11:23:40|111257.3|111232.3|111256.9|111231.9|111257.8|111232.8|111256.4|111231.4|5
1735903430000|2025-01-03 11:23:50|111256|111231|111254.7|111229.7|111256.3|111231.3|111254.7|111229.7|4
1735903440000|2025-01-03 11:24:00|111252.5|111227.5|111250.2|111225.2|111253.3|111228.3|111250.2|111225.2|8
1735903450000|2025-01-03 11:24:10|111249.5|111224.5|111249.6|111224.6|111249.6|111224.6|111248.7|111223.7|3
1735903460000|2025-01-03 11:24:20|111248.7|111223.7|111227.6|111202.6|111248.7|111223.7|111227.6|111202.6|15
1735903470000|2025-01-03 11:24:30|111227.5|111202.5|111227.7|111202.7|111227.7|111202.7|111226.3|111201.3|8
1735903480000|2025-01-03 11:24:40|111227.8|111202.8|111227.3|111202.3|111229.6|111204.6|111226.9|111201.9|9
1735903490000|2025-01-03 11:24:50|111228.5|111203.5|111227.2|111202.2|111229.2|111204.2|111227.2|111202.2|8
1735903500000|2025-01-03 11:25:00|111229.4|111204.4|111228.9|111203.9|111229.4|111204.4|111228.8|111203.8|3
1735903510000|2025-01-03 11:25:10|111229.4|111204.4|111229.4|111204.4|111230.6|111205.6|111229.4|111204.4|3
1735903520000|2025-01-03 11:25:20|111228.2|111203.2|111226|111201|111228.2|111203.2|111224.8|111199.8|6
1735903530000|2025-01-03 11:25:30|111225.9|111200.9|111225.1|111200.1|111225.9|111200.9|111225.1|111200.1|5
1735903540000|2025-01-03 11:25:40|111225.7|111200.7|111220.7|111195.7|111225.7|111200.7|111220.7|111195.7|6
1735903550000|2025-01-03 11:25:50|111219.9|111194.9|111215.5|111190.5|111219.9|111194.9|111215.5|111190.5|6
1735903560000|2025-01-03 11:26:00|111215.3|111190.3|111192.4|111167.4|111215.3|111190.3|111191.3|111166.3|12
1735903570000|2025-01-03 11:26:10|111193.7|111168.7|111195.3|111170.3|111195.3|111170.3|111193.7|111168.7|4
1735903580000|2025-01-03 11:26:20|111194|111169|111195.2|111170.2|111195.2|111170.2|111192.2|111167.2|9
1735903590000|2025-01-03 11:26:30|111194.8|111169.8|111197.9|111172.9|111200.7|111175.7|111194.8|111169.8|13
1735903600000|2025-01-03 11:26:40|111198.7|111173.7|111195.4|111170.4|111198.7|111173.7|111194.3|111169.3|9
1735903610000|2025-01-03 11:26:50|111195.6|111170.6|111204.4|111179.4|111204.4|111179.4|111195.6|111170.6|6
1735903620000|2025-01-03 11:27:00|111205.4|111180.4|111208.7|111183.7|111211.4|111186.4|111205|111180|20
1735903630000|2025-01-03 11:27:10|111208.5|111183.5|111205.1|111180.1|111208.5|111183.5|111202.9|111177.9|13
1735903640000|2025-01-03 11:27:20|111204.1|111179.1|111202.3|111177.3|111208.4|111183.4|111202|111177|19
1735903650000|2025-01-03 11:27:30|111203.4|111178.4|111204.7|111179.7|111204.7|111179.7|111202.2|111177.2|4
1735903660000|2025-01-03 11:27:40|111204.3|111179.3|111202.4|111177.4|111208.7|111183.7|111202.4|111177.4|11
1735903670000|2025-01-03 11:27:50|111202|111177|111204.7|111179.7|111205.4|111180.4|111202|111177|13
1735903680000|2025-01-03 11:28:00|111203.7|111178.7|111206.3|111181.3|111207.1|111182.1|111203.6|111178.6|11
1735903690000|2025-01-03 11:28:10|111208|111183|111205.7|111180.7|111209.8|111184.8|111205.7|111180.7|22
1735903700000|2025-01-03 11:28:20|111206.7|111181.7|111210.8|111185.8|111212.3|111187.3|111205.2|111180.2|19
1735903710000|2025-01-03 11:28:30|111210|111185|111207.9|111182.9|111210|111185|111206.7|111181.7|11
1735903720000|2025-01-03 11:28:40|111206.9|111181.9|111213.8|111188.8|111215.6|111190.6|111206.5|111181.5|7
1735903730000|2025-01-03 11:28:50|111215.2|111190.2|111215.9|111190.9|111215.9|111190.9|111213.7|111188.7|6
1735903740000|2025-01-03 11:29:00|111214.9|111189.9|111214.7|111189.7|111215.9|111190.9|111214.7|111189.7|3
1735903750000|2025-01-03 11:29:10|111216|111191|111216.4|111191.4|111217.8|111192.8|111211.9|111186.9|24
1735903760000|2025-01-03 11:29:20|111213.9|111188.9|111206.6|111181.6|111216.3|111191.3|111206.6|111181.6|24
1735903770000|2025-01-03 11:29:30|111206.8|111181.8|111205.7|111180.7|111206.8|111181.8|111204.6|111179.6|6
1735903780000|2025-01-03 11:29:40|111206.8|111181.8|111206.2|111181.2|111209.6|111184.6|111206.2|111181.2|10
1735903790000|2025-01-03 11:29:50|111205.7|111180.7|111209.7|111184.7|111209.7|111184.7|111205.7|111180.7|9
1735903800000|2025-01-03 11:30:00|111210.4|111185.4|111213|111188|111215.5|111190.5|111210.4|111185.4|6
1735903810000|2025-01-03 11:30:10|111213.7|111188.7|111210.3|111185.3|111214.5|111189.5|111209.8|111184.8|12
1735903820000|2025-01-03 11:30:20|111211.2|111186.2|111214.1|111189.1|111214.1|111189.1|111211.2|111186.2|6
1735903830000|2025-01-03 11:30:30|111215.2|111190.2|111211|111186|111220.7|111195.7|111211|111186|25
1735903840000|2025-01-03 11:30:40|111214|111189|111217.6|111192.6|111218.1|111193.1|111210.3|111185.3|20
1735903850000|2025-01-03 11:30:50|111217.1|111192.1|111241.1|111216.1|111247.4|111222.4|111216.7|111191.7|32
1735903860000|2025-01-03 11:31:00|111241.7|111216.7|111239.4|111214.4|111241.9|111216.9|111239.4|111214.4|9
1735903870000|2025-01-03 11:31:10|111239.3|111214.3|111253.8|111228.8|111254.6|111229.6|111239.3|111214.3|17
1735903880000|2025-01-03 11:31:20|111253.9|111228.9|111250.1|111225.1|111256.8|111231.8|111250|111225|13
1735903890000|2025-01-03 11:31:30|111251.2|111226.2|111253.2|111228.2|111253.6|111228.6|111251.2|111226.2|8
1735903900000|2025-01-03 11:31:40|111253.3|111228.3|111254.1|111229.1|111257.3|111232.3|111252.5|111227.5|17
1735903910000|2025-01-03 11:31:50|111255.2|111230.2|111254.4|111229.4|111257.2|111232.2|111254.4|111229.4|6
1735903920000|2025-01-03 11:32:00|111255.5|111230.5|111252.5|111227.5|111257.1|111232.1|111252.4|111227.4|11
1735903930000|2025-01-03 11:32:10|111252.3|111227.3|111255|111230|111255.5|111230.5|111252.3|111227.3|9
1735903940000|2025-01-03 11:32:20|111256|111231|111255.6|111230.6|111256.2|111231.2|111254.5|111229.5|4
1735903950000|2025-01-03 11:32:30|111255.5|111230.5|111258.6|111233.6|111259.9|111234.9|111255.5|111230.5|11
1735903960000|2025-01-03 11:32:40|111257.8|111232.8|111257|111232|111258.4|111233.4|111256.6|111231.6|6
1735903970000|2025-01-03 11:32:50|111259.1|111234.1|111252.6|111227.6|111259.1|111234.1|111251.6|111226.6|12
1735903980000|2025-01-03 11:33:00|111253.8|111228.8|111252.8|111227.8|111255.5|111230.5|111251.9|111226.9|8
1735903990000|2025-01-03 11:33:10|111253.8|111228.8|111251.2|111226.2|111255.3|111230.3|111249.5|111224.5|11
1735904000000|2025-01-03 11:33:20|111250.2|111225.2|111251|111226|111251.6|111226.6|111250.2|111225.2|7
1735904010000|2025-01-03 11:33:30|111250|111225|111247|111222|111250|111225|111245.8|111220.8|9
1735904020000|2025-01-03 11:33:40|111248.2|111223.2|111249.5|111224.5|111249.5|111224.5|111248.2|111223.2|3
1735904030000|2025-01-03 11:33:50|111250.5|111225.5|111251.8|111226.8|111255|111230|111250.5|111225.5|10
1735904040000|2025-01-03 11:34:00|111251.9|111226.9|111247.1|111222.1|111251.9|111226.9|111247.1|111222.1|8
1735904050000|2025-01-03 11:34:10|111246.2|111221.2|111243.8|111218.8|111246.2|111221.2|111243.8|111218.8|6
1735904060000|2025-01-03 11:34:20|111244.9|111219.9|111248.3|111223.3|111248.3|111223.3|111244.9|111219.9|6
1735904070000|2025-01-03 11:34:30|111249.3|111224.3|111248.4|111223.4|111250|111225|111244.6|111219.6|10
1735904080000|2025-01-03 11:34:40|111246.6|111221.6|111243.8|111218.8|111246.6|111221.6|111243.8|111218.8|4
1735904090000|2025-01-03 11:34:50|111243.6|111218.6|111240.8|111215.8|111243.8|111218.8|111240.8|111215.8|6
1735904100000|2025-01-03 11:35:00|111239.9|111214.9|111240.3|111215.3|111241.4|111216.4|111237.9|111212.9|9
1735904110000|2025-01-03 11:35:10|111240.5|111215.5|111240.8|111215.8|111244.7|111219.7|111240.5|111215.5|6
1735904120000|2025-01-03 11:35:20|111241.1|111216.1|111239.2|111214.2|111241.2|111216.2|111236.8|111211.8|11
1735904130000|2025-01-03 11:35:30|111240|111215|111235.5|111210.5|111240.2|111215.2|111232.5|111207.5|11
1735904140000|2025-01-03 11:35:40|111233.7|111208.7|111239.7|111214.7|111239.7|111214.7|111233.7|111208.7|14
1735904150000|2025-01-03 11:35:50|111238|111213|111236.7|111211.7|111238.5|111213.5|111236.7|111211.7|4
1735904160000|2025-01-03 11:36:00|111235.4|111210.4|111238.1|111213.1|111238.1|111213.1|111235.4|111210.4|5
1735904170000|2025-01-03 11:36:10|111238|111213|111238|111213|111238|111213|111238|111213|1
1735904180000|2025-01-03 11:36:20|111236.8|111211.8|111235.5|111210.5|111239.4|111214.4|111235.5|111210.5|7
1735904190000|2025-01-03 11:36:30|111236.8|111211.8|111233.4|111208.4|111237|111212|111232|111207|8
1735904200000|2025-01-03 11:36:40|111234.6|111209.6|111235|111210|111235|111210|111234.6|111209.6|3
1735904210000|2025-01-03 11:36:50|111233.6|111208.6|111226.5|111201.5|111234.9|111209.9|111226.5|111201.5|8
1735904220000|2025-01-03 11:37:00|111228.5|111203.5|111227.2|111202.2|111229.1|111204.1|111226.9|111201.9|17
1735904230000|2025-01-03 11:37:10|111227.1|111202.1|111233.8|111208.8|111233.8|111208.8|111227.1|111202.1|3
1735904240000|2025-01-03 11:37:20|111231.9|111206.9|111232.1|111207.1|111233.3|111208.3|111231.9|111206.9|3
1735904250000|2025-01-03 11:37:30|111233.3|111208.3|111216.4|111191.4|111236.6|111211.6|111214.9|111189.9|17
1735904260000|2025-01-03 11:37:40|111216|111191|111203.7|111178.7|111216|111191|111203.7|111178.7|9
1735904270000|2025-01-03 11:37:50|111204.6|111179.6|111203.5|111178.5|111206.2|111181.2|111202.5|111177.5|10
1735904280000|2025-01-03 11:38:00|111202.4|111177.4|111205.3|111180.3|111205.3|111180.3|111201.3|111176.3|7
1735904290000|2025-01-03 11:38:10|111204|111179|111202.9|111177.9|111204|111179|111201.8|111176.8|5
1735904300000|2025-01-03 11:38:20|111203.4|111178.4|111204.9|111179.9|111204.9|111179.9|111202.9|111177.9|5
1735904310000|2025-01-03 11:38:30|111205.1|111180.1|111205.4|111180.4|111205.4|111180.4|111202.1|111177.1|12
1735904320000|2025-01-03 11:38:40|111206.2|111181.2|111203.6|111178.6|111207.6|111182.6|111203.6|111178.6|7
1735904330000|2025-01-03 11:38:50|111203|111178|111201.2|111176.2|111203|111178|111201.2|111176.2|5
1735904340000|2025-01-03 11:39:00|111202.4|111177.4|111201.5|111176.5|111202.4|111177.4|111199.9|111174.9|8
1735904350000|2025-01-03 11:39:10|111200.5|111175.5|111205.1|111180.1|111205.1|111180.1|111200.5|111175.5|7
1735904360000|2025-01-03 11:39:20|111206|111181|111210.1|111185.1|111211.3|111186.3|111206|111181|7
1735904370000|2025-01-03 11:39:30|111210.4|111185.4|111208.6|111183.6|111210.5|111185.5|111208.6|111183.6|3
1735904380000|2025-01-03 11:39:40|111205.8|111180.8|111202.3|111177.3|111205.8|111180.8|111201.1|111176.1|8
1735904390000|2025-01-03 11:39:50|111202.4|111177.4|111202.5|111177.5|111202.5|111177.5|111202.4|111177.4|2
1735904400000|2025-01-03 11:40:00|111202.4|111177.4|111201.2|111176.2|111202.4|111177.4|111201.1|111176.1|4
1735904410000|2025-01-03 11:40:10|111201.1|111176.1|111201.8|111176.8|111202|111177|111200.8|111175.8|4
1735904420000|2025-01-03 11:40:20|111200.7|111175.7|111200.7|111175.7|111200.7|111175.7|111199.3|111174.3|7
1735904430000|2025-01-03 11:40:30|111200.4|111175.4|111200.2|111175.2|111200.4|111175.4|111200.2|111175.2|2
1735904440000|2025-01-03 11:40:40|111200.4|111175.4|111208.8|111183.8|111211|111186|111200.4|111175.4|5
1735904450000|2025-01-03 11:40:50|111203.8|111178.8|111199.4|111174.4|111203.8|111178.8|111199.4|111174.4|8
1735904460000|2025-01-03 11:41:00|111200.7|111175.7|111197.4|111172.4|111200.7|111175.7|111197|111172|5
1735904470000|2025-01-03 11:41:10|111197.5|111172.5|111188.1|111163.1|111197.5|111172.5|111188.1|111163.1|10
1735904480000|2025-01-03 11:41:20|111187.1|111162.1|111192.5|111167.5|111195.2|111170.2|111186.1|111161.1|17
1735904490000|2025-01-03 11:41:30|111194.2|111169.2|111199.3|111174.3|111201.5|111176.5|111194|111169|5
1735904500000|2025-01-03 11:41:40|111199.5|111174.5|111200.9|111175.9|111204.6|111179.6|111199|111174|9
1735904510000|2025-01-03 11:41:50|111200.7|111175.7|111199.1|111174.1|111200.7|111175.7|111199.1|111174.1|6
1735904520000|2025-01-03 11:42:00|111197.5|111172.5|111195.6|111170.6|111197.5|111172.5|111194.2|111169.2|4
1735904530000|2025-01-03 11:42:10|111195.4|111170.4|111195.9|111170.9|111196.8|111171.8|111195.4|111170.4|8
1735904540000|2025-01-03 11:42:20|111195.4|111170.4|111195.4|111170.4|111195.4|111170.4|111195.4|111170.4|1
1735904550000|2025-01-03 11:42:30|111196.3|111171.3|111186.6|111161.6|111196.3|111171.3|111186.6|111161.6|5
1735904560000|2025-01-03 11:42:40|111187.9|111162.9|111188.1|111163.1|111188.1|111163.1|111187.9|111162.9|2
1735904570000|2025-01-03 11:42:50|111188.3|111163.3|111187.2|111162.2|111188.3|111163.3|111187.2|111162.2|2
1735904580000|2025-01-03 11:43:00|111187.5|111162.5|111190.4|111165.4|111193.6|111168.6|111186.8|111161.8|10
1735904590000|2025-01-03 11:43:10|111191.1|111166.1|111188.3|111163.3|111191.1|111166.1|111187.6|111162.6|4
1735904600000|2025-01-03 11:43:20|111189.2|111164.2|111190.6|111165.6|111190.6|111165.6|111187.9|111162.9|7
1735904610000|2025-01-03 11:43:30|111189.6|111164.6|111187.7|111162.7|111189.8|111164.8|111187.2|111162.2|6
1735904620000|2025-01-03 11:43:40|111188.1|111163.1|111190|111165|111190|111165|111188.1|111163.1|4
1735904630000|2025-01-03 11:43:50|111189.9|111164.9|111189.9|111164.9|111189.9|111164.9|111189.9|111164.9|1
1735904640000|2025-01-03 11:44:00|111188.8|111163.8|111186|111161|111188.8|111163.8|111184.8|111159.8|5
1735904650000|2025-01-03 11:44:10|111187.1|111162.1|111182|111157|111187.1|111162.1|111181.9|111156.9|9
1735904660000|2025-01-03 11:44:20|111181|111156|111181.2|111156.2|111182.3|111157.3|111181|111156|6
1735904670000|2025-01-03 11:44:30|111179.6|111154.6|111175.4|111150.4|111179.6|111154.6|111171|111146|12
1735904680000|2025-01-03 11:44:40|111174.3|111149.3|111176.3|111151.3|111176.3|111151.3|111174.3|111149.3|5
1735904690000|2025-01-03 11:44:50|111177.9|111152.9|111177.3|111152.3|111178.2|111153.2|111175.7|111150.7|9
1735904700000|2025-01-03 11:45:00|111177.1|111152.1|111176.5|111151.5|111177.3|111152.3|111175.7|111150.7|6
1735904710000|2025-01-03 11:45:10|111176.4|111151.4|111176.6|111151.6|111177|111152|111176.4|111151.4|7
1735904720000|2025-01-03 11:45:20|111176.4|111151.4|111176.4|111151.4|111184.2|111159.2|111176.4|111151.4|15
1735904730000|2025-01-03 11:45:30|111176.8|111151.8|111170.7|111145.7|111176.8|111151.8|111170.7|111145.7|8
1735904740000|2025-01-03 11:45:40|111169.2|111144.2|111168.7|111143.7|111171.3|111146.3|111168.7|111143.7|9
1735904750000|2025-01-03 11:45:50|111169.3|111144.3|111168.9|111143.9|111169.3|111144.3|111168.9|111143.9|3
1735904760000|2025-01-03 11:46:00|111168.8|111143.8|111169.7|111144.7|111170.1|111145.1|111168.1|111143.1|7
1735904770000|2025-01-03 11:46:10|111168.1|111143.1|111168.6|111143.6|111168.6|111143.6|111168.1|111143.1|2
1735904780000|2025-01-03 11:46:20|111168.4|111143.4|111167|111142|111168.4|111143.4|111166|111141|9
1735904790000|2025-01-03 11:46:30|111167.1|111142.1|111167.2|111142.2|111170.5|111145.5|111166.2|111141.2|10
1735904800000|2025-01-03 11:46:40|111167|111142|111170|111145|111170|111145|111166.7|111141.7|6
1735904810000|2025-01-03 11:46:50|111169.9|111144.9|111170.4|111145.4|111170.4|111145.4|111169.9|111144.9|3
1735904820000|2025-01-03 11:47:00|111170.2|111145.2|111172.5|111147.5|111173|111148|111170|111145|5
1735904830000|2025-01-03 11:47:10|111172.2|111147.2|111171.8|111146.8|111174.7|111149.7|111170.2|111145.2|12
1735904840000|2025-01-03 11:47:20|111171.6|111146.6|111169.1|111144.1|111171.6|111146.6|111167.5|111142.5|10
1735904850000|2025-01-03 11:47:30|111168.3|111143.3|111174.1|111149.1|111176.8|111151.8|111168.3|111143.3|5
1735904860000|2025-01-03 11:47:40|111173.4|111148.4|111168.2|111143.2|111173.4|111148.4|111168.1|111143.1|9
1735904870000|2025-01-03 11:47:50|111169.1|111144.1|111167.6|111142.6|111173.2|111148.2|111166.2|111141.2|14
1735904880000|2025-01-03 11:48:00|111168.5|111143.5|111182|111157|111182.6|111157.6|111168.5|111143.5|15
1735904890000|2025-01-03 11:48:10|111181.1|111156.1|111178.5|111153.5|111181.2|111156.2|111176.6|111151.6|6
1735904900000|2025-01-03 11:48:20|111179|111154|111170.3|111145.3|111180.6|111155.6|111170.3|111145.3|13
1735904910000|2025-01-03 11:48:30|111172|111147|111163.5|111138.5|111172|111147|111162.4|111137.4|13
1735904920000|2025-01-03 11:48:40|111163.2|111138.2|111163.1|111138.1|111163.3|111138.3|111163|111138|6
1735904930000|2025-01-03 11:48:50|111168.8|111143.8|111163.3|111138.3|111168.8|111143.8|111163.3|111138.3|6
1735904940000|2025-01-03 11:49:00|111161.6|111136.6|111150.3|111125.3|111161.6|111136.6|111150.3|111125.3|11
1735904950000|2025-01-03 11:49:10|111150.4|111125.4|111147.4|111122.4|111150.4|111125.4|111147.4|111122.4|5
1735904960000|2025-01-03 11:49:20|111147.1|111122.1|111148.6|111123.6|111150|111125|111146.8|111121.8|6
1735904970000|2025-01-03 11:49:30|111150.3|111125.3|111146.9|111121.9|111150.3|111125.3|111146.9|111121.9|4
1735904980000|2025-01-03 11:49:40|111148|111123|111138.8|111113.8|111148|111123|111136.1|111111.1|8
1735904990000|2025-01-03 11:49:50|111138.6|111113.6|111136.9|111111.9|111138.6|111113.6|111136.9|111111.9|3
1735905000000|2025-01-03 11:50:00|111137.5|111112.5|111137.3|111112.3|111137.5|111112.5|111137.3|111112.3|2
1735905010000|2025-01-03 11:50:10|111137.6|111112.6|111137.2|111112.2|111137.6|111112.6|111137.2|111112.2|2
1735905020000|2025-01-03 11:50:20|111137.3|111112.3|111141.9|111116.9|111141.9|111116.9|111137.1|111112.1|8
1735905030000|2025-01-03 11:50:30|111142.7|111117.7|111138|111113|111142.7|111117.7|111138|111113|5
1735905040000|2025-01-03 11:50:40|111138.5|111113.5|111138.6|111113.6|111139.4|111114.4|111138.4|111113.4|5
1735905050000|2025-01-03 11:50:50|111137.9|111112.9|111138.2|111113.2|111138.2|111113.2|111137.7|111112.7|3
1735905060000|2025-01-03 11:51:00|111137.5|111112.5|111136.4|111111.4|111138.6|111113.6|111136|111111|10
1735905070000|2025-01-03 11:51:10|111135.8|111110.8|111138.9|111113.9|111138.9|111113.9|111135.8|111110.8|5
1735905080000|2025-01-03 11:51:20|111139.2|111114.2|111138.9|111113.9|111139.2|111114.2|111138.9|111113.9|2
1735905090000|2025-01-03 11:51:30|111138.8|111113.8|111147.8|111122.8|111147.8|111122.8|111138.8|111113.8|10
1735905100000|2025-01-03 11:51:40|111151.5|111126.5|111142.6|111117.6|111151.7|111126.7|111142.6|111117.6|14
1735905110000|2025-01-03 11:51:50|111142|111117|111138.3|111113.3|111143.9|111118.9|111138.3|111113.3|10
1735905120000|2025-01-03 11:52:00|111139.8|111114.8|111136.2|111111.2|111139.8|111114.8|111136.2|111111.2|5
1735905130000|2025-01-03 11:52:10|111137.3|111112.3|111136.4|111111.4|111137.4|111112.4|111136.3|111111.3|6
1735905140000|2025-01-03 11:52:20|111137.4|111112.4|111137.5|111112.5|111137.5|111112.5|111137.4|111112.4|2
1735905150000|2025-01-03 11:52:30|111137.4|111112.4|111137.4|111112.4|111137.4|111112.4|111137.4|111112.4|1
1735905160000|2025-01-03 11:52:40|111137.3|111112.3|111138|111113|111138.6|111113.6|111137.1|111112.1|7
1735905170000|2025-01-03 11:52:50|111137|111112|111138|111113|111138|111113|111135.8|111110.8|5
1735905180000|2025-01-03 11:53:00|111138.1|111113.1|111138|111113|111138.1|111113.1|111138|111113|2
1735905190000|2025-01-03 11:53:10|111138.1|111113.1|111142.7|111117.7|111144.9|111119.9|111138.1|111113.1|10
1735905200000|2025-01-03 11:53:20|111143.7|111118.7|111153.6|111128.6|111154.5|111129.5|111143.7|111118.7|7
1735905210000|2025-01-03 11:53:30|111153.5|111128.5|111144.2|111119.2|111153.5|111128.5|111138.5|111113.5|10
1735905220000|2025-01-03 11:53:40|111145.8|111120.8|111148|111123|111149.7|111124.7|111145.8|111120.8|6
1735905230000|2025-01-03 11:53:50|111145.4|111120.4|111143.7|111118.7|111146.3|111121.3|111143.7|111118.7|7
1735905240000|2025-01-03 11:54:00|111142.8|111117.8|111148.8|111123.8|111148.8|111123.8|111142.7|111117.7|12
1735905250000|2025-01-03 11:54:10|111147.7|111122.7|111148.7|111123.7|111148.8|111123.8|111147.6|111122.6|5
1735905260000|2025-01-03 11:54:20|111150.4|111125.4|111143.3|111118.3|111150.7|111125.7|111143|111118|10
1735905270000|2025-01-03 11:54:30|111143.4|111118.4|111140.4|111115.4|111147|111122|111140.4|111115.4|13
1735905280000|2025-01-03 11:54:40|111139.5|111114.5|111131.1|111106.1|111140.2|111115.2|111130.1|111105.1|13
1735905290000|2025-01-03 11:54:50|111131.2|111106.2|111132|111107|111132|111107|111131|111106|3
1735905300000|2025-01-03 11:55:00|111129.5|111104.5|111128.7|111103.7|111129.5|111104.5|111128.5|111103.5|4
1735905310000|2025-01-03 11:55:10|111128.9|111103.9|111133.8|111108.8|111135.9|111110.9|111128.9|111103.9|9
1735905320000|2025-01-03 11:55:20|111133.7|111108.7|111133.7|111108.7|111133.7|111108.7|111133.7|111108.7|1
1735905330000|2025-01-03 11:55:30|111133.4|111108.4|111125.5|111100.5|111133.4|111108.4|111124|111099|4
1735905340000|2025-01-03 11:55:40|111125.8|111100.8|111126.7|111101.7|111128.4|111103.4|111123.7|111098.7|10
1735905350000|2025-01-03 11:55:50|111126.6|111101.6|111129.6|111104.6|111129.6|111104.6|111126.4|111101.4|5
1735905360000|2025-01-03 11:56:00|111130.8|111105.8|111129.2|111104.2|111132.1|111107.1|111129.2|111104.2|5
1735905370000|2025-01-03 11:56:10|111129.4|111104.4|111130.6|111105.6|111132|111107|111125.3|111100.3|13
1735905380000|2025-01-03 11:56:20|111131.8|111106.8|111137.8|111112.8|111138.9|111113.9|111131.8|111106.8|12
1735905390000|2025-01-03 11:56:30|111138.8|111113.8|111138.2|111113.2|111138.8|111113.8|111136.8|111111.8|7
1735905400000|2025-01-03 11:56:40|111137.2|111112.2|111135.5|111110.5|111137.2|111112.2|111134|111109|8
1735905410000|2025-01-03 11:56:50|111134.6|111109.6|111132.7|111107.7|111134.6|111109.6|111132.7|111107.7|6
1735905420000|2025-01-03 11:57:00|111132.9|111107.9|111133.1|111108.1|111133.9|111108.9|111132.9|111107.9|6
1735905430000|2025-01-03 11:57:10|111134.1|111109.1|111149.9|111124.9|111149.9|111124.9|111134.1|111109.1|9
1735905440000|2025-01-03 11:57:20|111148.7|111123.7|111144.4|111119.4|111149.6|111124.6|111143.6|111118.6|6
1735905450000|2025-01-03 11:57:30|111147.3|111122.3|111155.1|111130.1|111155.1|111130.1|111145.3|111120.3|13
1735905460000|2025-01-03 11:57:40|111155.4|111130.4|111158.4|111133.4|111160.4|111135.4|111154.5|111129.5|12
1735905470000|2025-01-03 11:57:50|111159.4|111134.4|111155|111130|111159.5|111134.5|111155|111130|5
1735905480000|2025-01-03 11:58:00|111155.9|111130.9|111159.4|111134.4|111159.4|111134.4|111155.9|111130.9|4
1735905490000|2025-01-03 11:58:10|111158.5|111133.5|111157.6|111132.6|111159.6|111134.6|111157.5|111132.5|8
1735905500000|2025-01-03 11:58:20|111157.4|111132.4|111158.5|111133.5|111158.5|111133.5|111154.6|111129.6|6
1735905510000|2025-01-03 11:58:30|111158.1|111133.1|111158.2|111133.2|111159|111134|111156.5|111131.5|12
1735905520000|2025-01-03 11:58:40|111156.8|111131.8|111156.8|111131.8|111156.8|111131.8|111156.8|111131.8|1
1735905530000|2025-01-03 11:58:50|111158|111133|111159.5|111134.5|111159.5|111134.5|111157.1|111132.1|10
1735905540000|2025-01-03 11:59:00|111159.2|111134.2|111160.4|111135.4|111161.4|111136.4|111158.8|111133.8|10
1735905550000|2025-01-03 11:59:10|111161.4|111136.4|111158|111133|111161.4|111136.4|111158|111133|6
1735905560000|2025-01-03 11:59:20|111159|111134|111169.4|111144.4|111170.6|111145.6|111159|111134|18
1735905570000|2025-01-03 11:59:30|111169.1|111144.1|111173.1|111148.1|111173.8|111148.8|111169.1|111144.1|13
1735905580000|2025-01-03 11:59:40|111172.1|111147.1|111175|111150|111179.1|111154.1|111172.1|111147.1|13
1735905590000|2025-01-03 11:59:50|111176.1|111151.1|111179.9|111154.9|111180.4|111155.4|111176.1|111151.1|11
1735905600000|2025-01-03 12:00:00|111181|111156|111180.1|111155.1|111184.4|111159.4|111180.1|111155.1|15
1735905610000|2025-01-03 12:00:10|111179.9|111154.9|111173.3|111148.3|111179.9|111154.9|111173.3|111148.3|10
1735905620000|2025-01-03 12:00:20|111174.4|111149.4|111178|111153|111179|111154|111174.4|111149.4|7
1735905630000|2025-01-03 12:00:30|111180|111155|111177.7|111152.7|111181.8|111156.8|111175.5|111150.5|10
1735905640000|2025-01-03 12:00:40|111178.7|111153.7|111172.5|111147.5|111180.9|111155.9|111172.5|111147.5|17
1735905650000|2025-01-03 12:00:50|111173.7|111148.7|111168.3|111143.3|111173.7|111148.7|111168.3|111143.3|8
1735905660000|2025-01-03 12:01:00|111167.3|111142.3|111160.7|111135.7|111167.3|111142.3|111160.6|111135.6|12
1735905670000|2025-01-03 12:01:10|111162|111137|111167.8|111142.8|111170.2|111145.2|111160.7|111135.7|10
1735905680000|2025-01-03 12:01:20|111166.5|111141.5|111168.7|111143.7|111169.3|111144.3|111162.2|111137.2|13
1735905690000|2025-01-03 12:01:30|111170.1|111145.1|111166.1|111141.1|111170.1|111145.1|111164.4|111139.4|17
1735905700000|2025-01-03 12:01:40|111165.1|111140.1|111163.9|111138.9|111166.1|111141.1|111162.1|111137.1|14
1735905710000|2025-01-03 12:01:50|111164|111139|111165.4|111140.4|111165.4|111140.4|111162.8|111137.8|5
1735905720000|2025-01-03 12:02:00|111166.6|111141.6|111152.1|111127.1|111168.5|111143.5|111152.1|111127.1|12
1735905730000|2025-01-03 12:02:10|111153.2|111128.2|111154.8|111129.8|111154.8|111129.8|111152.8|111127.8|5
1735905740000|2025-01-03 12:02:20|111154.9|111129.9|111157.7|111132.7|111159.3|111134.3|111154.9|111129.9|10
1735905750000|2025-01-03 12:02:30|111160.5|111135.5|111166.8|111141.8|111167.1|111142.1|111159.1|111134.1|10
1735905760000|2025-01-03 12:02:40|111167.1|111142.1|111172.4|111147.4|111172.4|111147.4|111165.8|111140.8|5
1735905770000|2025-01-03 12:02:50|111172.2|111147.2|111168.6|111143.6|111172.2|111147.2|111166.1|111141.1|7
1735905780000|2025-01-03 12:03:00|111169.3|111144.3|111168.6|111143.6|111171.1|111146.1|111166.7|111141.7|9
1735905790000|2025-01-03 12:03:10|111169.7|111144.7|111168.6|111143.6|111169.7|111144.7|111168.6|111143.6|3
1735905800000|2025-01-03 12:03:20|111168.7|111143.7|111168.2|111143.2|111168.7|111143.7|111165|111140|12
1735905810000|2025-01-03 12:03:30|111171.4|111146.4|111177.8|111152.8|111177.8|111152.8|111167.3|111142.3|12
1735905820000|2025-01-03 12:03:40|111177.9|111152.9|111197.6|111172.6|111201.3|111176.3|111177.7|111152.7|19
1735905830000|2025-01-03 12:03:50|111199.3|111174.3|111205.9|111180.9|111207.7|111182.7|111199|111174|12
1735905840000|2025-01-03 12:04:00|111206.3|111181.3|111193.6|111168.6|111206.3|111181.3|111192.2|111167.2|23
1735905850000|2025-01-03 12:04:10|111193.4|111168.4|111198|111173|111198|111173|111187.7|111162.7|11
1735905860000|2025-01-03 12:04:20|111195.8|111170.8|111193.4|111168.4|111198.9|111173.9|111193.4|111168.4|5
1735905870000|2025-01-03 12:04:30|111193.3|111168.3|111183.7|111158.7|111195.4|111170.4|111182.5|111157.5|14
1735905880000|2025-01-03 12:04:40|111183.9|111158.9|111183.7|111158.7|111183.9|111158.9|111181|111156|12
1735905890000|2025-01-03 12:04:50|111183.6|111158.6|111181.9|111156.9|111183.8|111158.8|111181.9|111156.9|3
1735905900000|2025-01-03 12:05:00|111182.1|111157.1|111180.3|111155.3|111183.5|111158.5|111178.3|111153.3|15
1735905910000|2025-01-03 12:05:10|111179.9|111154.9|111165|111140|111179.9|111154.9|111162.7|111137.7|17
1735905920000|2025-01-03 12:05:20|111164.9|111139.9|111165|111140|111165|111140|111164.9|111139.9|2
1735905930000|2025-01-03 12:05:30|111165.1|111140.1|111162.4|111137.4|111165.1|111140.1|111162.2|111137.2|14
1735905940000|2025-01-03 12:05:40|111163.6|111138.6|111162.2|111137.2|111163.6|111138.6|111159.7|111134.7|7
1735905950000|2025-01-03 12:05:50|111162.4|111137.4|111164.3|111139.3|111166.4|111141.4|111160.9|111135.9|10
1735905960000|2025-01-03 12:06:00|111163|111138|111153.3|111128.3|111164.3|111139.3|111151.8|111126.8|17
1735905970000|2025-01-03 12:06:10|111151.7|111126.7|111148.1|111123.1|111152.1|111127.1|111147|111122|6
1735905980000|2025-01-03 12:06:20|111146.8|111121.8|111163.1|111138.1|111163.1|111138.1|111146.8|111121.8|7
1735905990000|2025-01-03 12:06:30|111163.5|111138.5|111153.1|111128.1|111166|111141|111153.1|111128.1|14
1735906000000|2025-01-03 12:06:40|111153.3|111128.3|111153|111128|111155.2|111130.2|111150.7|111125.7|9
1735906010000|2025-01-03 12:06:50|111153.3|111128.3|111154.6|111129.6|111154.6|111129.6|111149.9|111124.9|12
1735906020000|2025-01-03 12:07:00|111153.3|111128.3|111143.1|111118.1|111153.3|111128.3|111140.3|111115.3|18
1735906030000|2025-01-03 12:07:10|111144|111119|111144.3|111119.3|111144.3|111119.3|111143|111118|4
1735906040000|2025-01-03 12:07:20|111144.2|111119.2|111144.2|111119.2|111144.2|111119.2|111144.1|111119.1|3
1735906050000|2025-01-03 12:07:30|111144.1|111119.1|111140.1|111115.1|111144.1|111119.1|111140.1|111115.1|12
1735906060000|2025-01-03 12:07:40|111140|111115|111135.4|111110.4|111141.4|111116.4|111135.4|111110.4|9
1735906070000|2025-01-03 12:07:50|111135.5|111110.5|111139.9|111114.9|111139.9|111114.9|111135.5|111110.5|4
1735906080000|2025-01-03 12:08:00|111140|111115|111138.7|111113.7|111140|111115|111137.3|111112.3|9
1735906090000|2025-01-03 12:08:10|111140|111115|111138.8|111113.8|111140|111115|111137.4|111112.4|9
1735906100000|2025-01-03 12:08:20|111139.8|111114.8|111141.4|111116.4|111141.4|111116.4|111139.8|111114.8|3
1735906110000|2025-01-03 12:08:30|111142.5|111117.5|111141.8|111116.8|111143|111118|111141.8|111116.8|4
1735906120000|2025-01-03 12:08:40|111143|111118|111141.7|111116.7|111143|111118|111139.2|111114.2|9
1735906130000|2025-01-03 12:08:50|111143.1|111118.1|111140.5|111115.5|111143.1|111118.1|111140.3|111115.3|4
1735906140000|2025-01-03 12:09:00|111140.6|111115.6|111142.5|111117.5|111142.5|111117.5|111140.6|111115.6|3
1735906150000|2025-01-03 12:09:10|111142.9|111117.9|111146.3|111121.3|111147.9|111122.9|111140.1|111115.1|10
1735906160000|2025-01-03 12:09:20|111145.3|111120.3|111154|111129|111154|111129|111143.6|111118.6|22
1735906170000|2025-01-03 12:09:30|111154.8|111129.8|111153.4|111128.4|111154.8|111129.8|111153.2|111128.2|6
1735906180000|2025-01-03 12:09:40|111153.3|111128.3|111172.9|111147.9|111172.9|111147.9|111153.3|111128.3|19
1735906190000|2025-01-03 12:09:50|111173.5|111148.5|111171.7|111146.7|111174.1|111149.1|111171.6|111146.6|6
1735906200000|2025-01-03 12:10:00|111172.6|111147.6|111180.8|111155.8|111180.8|111155.8|111172.2|111147.2|6
1735906210000|2025-01-03 12:10:10|111183.7|111158.7|111192.6|111167.6|111195.5|111170.5|111183.7|111158.7|15
1735906220000|2025-01-03 12:10:20|111193.8|111168.8|111194.7|111169.7|111198.3|111173.3|111192.2|111167.2|14
1735906230000|2025-01-03 12:10:30|111193.9|111168.9|111195.8|111170.8|111195.8|111170.8|111193.9|111168.9|9
1735906240000|2025-01-03 12:10:40|111196.2|111171.2|111199.6|111174.6|111199.6|111174.6|111196.2|111171.2|8
1735906250000|2025-01-03 12:10:50|111202.5|111177.5|111193.7|111168.7|111204|111179|111192|111167|15
1735906260000|2025-01-03 12:11:00|111194.8|111169.8|111195.8|111170.8|111197.4|111172.4|111194.4|111169.4|10
1735906270000|2025-01-03 12:11:10|111197.3|111172.3|111200.5|111175.5|111201.2|111176.2|111195.8|111170.8|13
1735906280000|2025-01-03 12:11:20|111201.4|111176.4|111201.2|111176.2|111207.9|111182.9|111201.1|111176.1|26
1735906290000|2025-01-03 12:11:30|111201.1|111176.1|111194.7|111169.7|111202.7|111177.7|111194.7|111169.7|11
1735906300000|2025-01-03 12:11:40|111194.8|111169.8|111193.2|111168.2|111194.9|111169.9|111191.8|111166.8|5
1735906310000|2025-01-03 12:11:50|111191.8|111166.8|111192.4|111167.4|111193.5|111168.5|111190.5|111165.5|6
1735906320000|2025-01-03 12:12:00|111193.5|111168.5|111198|111173|111199.6|111174.6|111193.2|111168.2|14
1735906330000|2025-01-03 12:12:10|111198.6|111173.6|111198.5|111173.5|111198.6|111173.6|111198.5|111173.5|2
1735906340000|2025-01-03 12:12:20|111199.6|111174.6|111202.9|111177.9|111205.1|111180.1|111196.2|111171.2|18
1735906350000|2025-01-03 12:12:30|111203.1|111178.1|111191.8|111166.8|111203.3|111178.3|111190.6|111165.6|17
1735906360000|2025-01-03 12:12:40|111191.6|111166.6|111186.8|111161.8|111191.6|111166.6|111185.5|111160.5|15
1735906370000|2025-01-03 12:12:50|111185.6|111160.6|111188.6|111163.6|111189.3|111164.3|111185.3|111160.3|8
1735906380000|2025-01-03 12:13:00|111188.7|111163.7|111187.7|111162.7|111188.8|111163.8|111187.7|111162.7|3
1735906390000|2025-01-03 12:13:10|111186.4|111161.4|111183.8|111158.8|111187.1|111162.1|111183.8|111158.8|7
1735906400000|2025-01-03 12:13:20|111184.1|111159.1|111185.1|111160.1|111187.8|111162.8|111182.8|111157.8|9
1735906410000|2025-01-03 12:13:30|111185.3|111160.3|111185|111160|111187.3|111162.3|111182.8|111157.8|9
1735906420000|2025-01-03 12:13:40|111183.5|111158.5|111181.4|111156.4|111185|111160|111174.5|111149.5|14
1735906430000|2025-01-03 12:13:50|111182.6|111157.6|111182.4|111157.4|111184.2|111159.2|111179.2|111154.2|12
1735906440000|2025-01-03 12:14:00|111184.2|111159.2|111183.3|111158.3|111184.2|111159.2|111182.1|111157.1|8
1735906450000|2025-01-03 12:14:10|111183.2|111158.2|111184.3|111159.3|111184.3|111159.3|111183.2|111158.2|3
1735906460000|2025-01-03 12:14:20|111183.2|111158.2|111179.6|111154.6|111183.2|111158.2|111177.5|111152.5|7
1735906470000|2025-01-03 12:14:30|111179.5|111154.5|111179.5|111154.5|111183|111158|111178.2|111153.2|12
1735906480000|2025-01-03 12:14:40|111179.4|111154.4|111187.5|111162.5|111188.6|111163.6|111179.3|111154.3|8
1735906490000|2025-01-03 12:14:50|111186.2|111161.2|111184.5|111159.5|111186.2|111161.2|111180.7|111155.7|12
1735906500000|2025-01-03 12:15:00|111185.6|111160.6|111185.3|111160.3|111186.2|111161.2|111181.6|111156.6|9
1735906510000|2025-01-03 12:15:10|111186.3|111161.3|111191.1|111166.1|111194.8|111169.8|111186.3|111161.3|14
1735906520000|2025-01-03 12:15:20|111191.7|111166.7|111187.8|111162.8|111192.7|111167.7|111184.1|111159.1|11
1735906530000|2025-01-03 12:15:30|111186.3|111161.3|111184.2|111159.2|111186.3|111161.3|111180|111155|9
1735906540000|2025-01-03 12:15:40|111185.2|111160.2|111188.7|111163.7|111188.7|111163.7|111185.2|111160.2|5
1735906550000|2025-01-03 12:15:50|111188.9|111163.9|111184.3|111159.3|111189.4|111164.4|111184.3|111159.3|8
1735906560000|2025-01-03 12:16:00|111185.8|111160.8|111185.2|111160.2|111189.1|111164.1|111183.1|111158.1|15
1735906570000|2025-01-03 12:16:10|111186.8|111161.8|111194.7|111169.7|111196.5|111171.5|111186.8|111161.8|7
1735906580000|2025-01-03 12:16:20|111193.7|111168.7|111191.8|111166.8|111193.7|111168.7|111189.3|111164.3|7
1735906590000|2025-01-03 12:16:30|111188.2|111163.2|111190.3|111165.3|111190.3|111165.3|111186.1|111161.1|10
1735906600000|2025-01-03 12:16:40|111190.6|111165.6|111190.8|111165.8|111190.8|111165.8|111190.6|111165.6|2
1735906610000|2025-01-03 12:16:50|111191.8|111166.8|111196.7|111171.7|111201.1|111176.1|111191.8|111166.8|12
1735906620000|2025-01-03 12:17:00|111195.9|111170.9|111196.3|111171.3|111197.7|111172.7|111192.4|111167.4|11
1735906630000|2025-01-03 12:17:10|111194.9|111169.9|111196.3|111171.3|111196.3|111171.3|111194.9|111169.9|2
1735906640000|2025-01-03 12:17:20|111194.9|111169.9|111185.5|111160.5|111197.1|111172.1|111185.5|111160.5|11
1735906650000|2025-01-03 12:17:30|111185.4|111160.4|111185.4|111160.4|111185.4|111160.4|111185.4|111160.4|1
1735906660000|2025-01-03 12:17:40|111186.8|111161.8|111189|111164|111190.5|111165.5|111186.8|111161.8|8
1735906670000|2025-01-03 12:17:50|111187.9|111162.9|111184.6|111159.6|111188.8|111163.8|111181.9|111156.9|15
1735906680000|2025-01-03 12:18:00|111183.1|111158.1|111189.6|111164.6|111189.6|111164.6|111183.1|111158.1|8
1735906690000|2025-01-03 12:18:10|111190.1|111165.1|111190.8|111165.8|111190.8|111165.8|111188.9|111163.9|7
1735906700000|2025-01-03 12:18:20|111192|111167|111205.9|111180.9|111210.5|111185.5|111192|111167|9
1735906710000|2025-01-03 12:18:30|111206|111181|111204|111179|111207.7|111182.7|111203.8|111178.8|7
1735906720000|2025-01-03 12:18:40|111204.1|111179.1|111203.9|111178.9|111204.1|111179.1|111203.9|111178.9|3
1735906730000|2025-01-03 12:18:50|111204.1|111179.1|111203.9|111178.9|111204.1|111179.1|111203.9|111178.9|3
1735906740000|2025-01-03 12:19:00|111206.7|111181.7|111198.4|111173.4|111210|111185|111198.4|111173.4|14
1735906750000|2025-01-03 12:19:10|111197.3|111172.3|111197.7|111172.7|111197.7|111172.7|111197.3|111172.3|3
1735906760000|2025-01-03 12:19:20|111198.9|111173.9|111198.8|111173.8|111198.9|111173.9|111198.8|111173.8|2
1735906770000|2025-01-03 12:19:30|111200.6|111175.6|111202.6|111177.6|111203.9|111178.9|111199.4|111174.4|5
1735906780000|2025-01-03 12:19:40|111203.5|111178.5|111204.2|111179.2|111205.1|111180.1|111203.5|111178.5|5
1735906800000|2025-01-03 12:20:00|111205.1|111180.1|111200.4|111175.4|111205.1|111180.1|111196.2|111171.2|13
1735906810000|2025-01-03 12:20:10|111204.3|111179.3|111203.9|111178.9|111209.1|111184.1|111202.9|111177.9|11
1735906820000|2025-01-03 12:20:20|111202.8|111177.8|111205.1|111180.1|111205.1|111180.1|111202.8|111177.8|7
1735906830000|2025-01-03 12:20:30|111206.3|111181.3|111207.1|111182.1|111207.1|111182.1|111206.2|111181.2|3
1735906840000|2025-01-03 12:20:40|111206.9|111181.9|111206.3|111181.3|111206.9|111181.9|111204.7|111179.7|6
1735906850000|2025-01-03 12:20:50|111207|111182|111199|111174|111207|111182|111197.9|111172.9|12
1735906860000|2025-01-03 12:21:00|111197.6|111172.6|111203.2|111178.2|111203.2|111178.2|111192.6|111167.6|15
1735906870000|2025-01-03 12:21:10|111204.9|111179.9|111201.5|111176.5|111204.9|111179.9|111199.6|111174.6|7
1735906880000|2025-01-03 12:21:20|111200.6|111175.6|111189.2|111164.2|111203.4|111178.4|111185.5|111160.5|18
1735906890000|2025-01-03 12:21:30|111187.5|111162.5|111182.7|111157.7|111187.9|111162.9|111182.7|111157.7|9
1735906900000|2025-01-03 12:21:40|111184.6|111159.6|111179.7|111154.7|111184.6|111159.6|111178.7|111153.7|6
1735906910000|2025-01-03 12:21:50|111179.6|111154.6|111182.1|111157.1|111183.5|111158.5|111179.5|111154.5|9
1735906920000|2025-01-03 12:22:00|111180.8|111155.8|111177.8|111152.8|111180.8|111155.8|111177.8|111152.8|4
1735906930000|2025-01-03 12:22:10|111177.3|111152.3|111176.9|111151.9|111177.3|111152.3|111176.9|111151.9|2
1735906940000|2025-01-03 12:22:20|111178.2|111153.2|111173.5|111148.5|111178.2|111153.2|111173.5|111148.5|11
1735906950000|2025-01-03 12:22:30|111174.5|111149.5|111172.9|111147.9|111175.4|111150.4|111172.2|111147.2|5
1735906960000|2025-01-03 12:22:40|111172.8|111147.8|111164.8|111139.8|111172.8|111147.8|111164.2|111139.2|10
1735906970000|2025-01-03 12:22:50|111164.6|111139.6|111164.5|111139.5|111164.8|111139.8|111164.5|111139.5|4
1735906980000|2025-01-03 12:23:00|111164.8|111139.8|111174|111149|111176.2|111151.2|111164.8|111139.8|12
1735906990000|2025-01-03 12:23:10|111174.9|111149.9|111175.1|111150.1|111177|111152|111174.6|111149.6|9
1735907000000|2025-01-03 12:23:20|111175.3|111150.3|111175.7|111150.7|111175.7|111150.7|111174.6|111149.6|4
1735907010000|2025-01-03 12:23:30|111178|111153|111174.9|111149.9|111178|111153|111172.8|111147.8|11
1735907020000|2025-01-03 12:23:40|111175.1|111150.1|111174.6|111149.6|111176.5|111151.5|111173.9|111148.9|7
1735907030000|2025-01-03 12:23:50|111174.5|111149.5|111176.2|111151.2|111177.2|111152.2|111174.4|111149.4|7
1735907040000|2025-01-03 12:24:00|111174.8|111149.8|111177.1|111152.1|111179.1|111154.1|111171.1|111146.1|19
1735907050000|2025-01-03 12:24:10|111177.2|111152.2|111177.1|111152.1|111177.6|111152.6|111177.1|111152.1|4
1735907060000|2025-01-03 12:24:20|111177.3|111152.3|111178.5|111153.5|111178.5|111153.5|111177.1|111152.1|6
1735907070000|2025-01-03 12:24:30|111179.6|111154.6|111178.8|111153.8|111179.6|111154.6|111178.7|111153.7|5
1735907080000|2025-01-03 12:24:40|111178.7|111153.7|111168.5|111143.5|111178.7|111153.7|111168.5|111143.5|8
1735907090000|2025-01-03 12:24:50|111169.7|111144.7|111169.6|111144.6|111169.7|111144.7|111169.6|111144.6|2
1735907100000|2025-01-03 12:25:00|111169.7|111144.7|111169.9|111144.9|111173.9|111148.9|111169.7|111144.7|10
1735907110000|2025-01-03 12:25:10|111171.2|111146.2|111173.8|111148.8|111176.8|111151.8|111171.2|111146.2|5
1735907120000|2025-01-03 12:25:20|111172.7|111147.7|111174|111149|111174|111149|111172.7|111147.7|4
1735907130000|2025-01-03 12:25:30|111174.2|111149.2|111174.2|111149.2|111174.4|111149.4|111174.2|111149.2|3
1735907140000|2025-01-03 12:25:40|111174.3|111149.3|111174.3|111149.3|111174.3|111149.3|111174.3|111149.3|1
1735907150000|2025-01-03 12:25:50|111174.4|111149.4|111170.7|111145.7|111174.4|111149.4|111170.7|111145.7|6
1735907160000|2025-01-03 12:26:00|111170.6|111145.6|111168.7|111143.7|111170.7|111145.7|111168.7|111143.7|5
1735907170000|2025-01-03 12:26:10|111168.4|111143.4|111167.4|111142.4|111168.4|111143.4|111167.4|111142.4|2
1735907180000|2025-01-03 12:26:20|111168.4|111143.4|111178.2|111153.2|111179.2|111154.2|111168.4|111143.4|6
1735907190000|2025-01-03 12:26:30|111178.3|111153.3|111178.4|111153.4|111178.4|111153.4|111178.3|111153.3|2
1735907200000|2025-01-03 12:26:40|111178.2|111153.2|111175.2|111150.2|111178.2|111153.2|111175.2|111150.2|7
1735907210000|2025-01-03 12:26:50|111175.1|111150.1|111176.7|111151.7|111178.2|111153.2|111174.1|111149.1|9
1735907220000|2025-01-03 12:27:00|111175.5|111150.5|111177.2|111152.2|111180.6|111155.6|111175.5|111150.5|10
1735907230000|2025-01-03 12:27:10|111177.1|111152.1|111178.6|111153.6|111178.7|111153.7|111177|111152|5
1735907240000|2025-01-03 12:27:20|111178.4|111153.4|111175.1|111150.1|111178.4|111153.4|111173.3|111148.3|8
1735907250000|2025-01-03 12:27:30|111173.6|111148.6|111176.5|111151.5|111176.5|111151.5|111173.6|111148.6|7
1735907260000|2025-01-03 12:27:40|111175.3|111150.3|111168.6|111143.6|111175.3|111150.3|111166.7|111141.7|13
1735907270000|2025-01-03 12:27:50|111168.5|111143.5|111168.6|111143.6|111169.4|111144.4|111168.4|111143.4|5
1735907280000|2025-01-03 12:28:00|111167.6|111142.6|111162.4|111137.4|111167.6|111142.6|111162.1|111137.1|15
1735907290000|2025-01-03 12:28:10|111162.5|111137.5|111164.8|111139.8|111165.5|111140.5|111162.5|111137.5|13
1735907300000|2025-01-03 12:28:20|111166.1|111141.1|111164.9|111139.9|111166.1|111141.1|111161.9|111136.9|12
1735907310000|2025-01-03 12:28:30|111160.7|111135.7|111164.9|111139.9|111164.9|111139.9|111160.7|111135.7|3
1735907320000|2025-01-03 12:28:40|111165.8|111140.8|111163.5|111138.5|111166.8|111141.8|111163.3|111138.3|11
1735907330000|2025-01-03 12:28:50|111164.9|111139.9|111164.5|111139.5|111165|111140|111161.2|111136.2|8
1735907340000|2025-01-03 12:29:00|111164.6|111139.6|111154|111129|111164.6|111139.6|111153.7|111128.7|8
1735907350000|2025-01-03 12:29:10|111153|111128|111148|111123|111153.9|111128.9|111148|111123|10
1735907360000|2025-01-03 12:29:20|111147.1|111122.1|111150.4|111125.4|111152.5|111127.5|111147.1|111122.1|8
1735907370000|2025-01-03 12:29:30|111149.2|111124.2|111150.5|111125.5|111150.5|111125.5|111147.5|111122.5|7
1735907380000|2025-01-03 12:29:40|111150.3|111125.3|111150.7|111125.7|111152.1|111127.1|111149.3|111124.3|10
1735907390000|2025-01-03 12:29:50|111151.6|111126.6|111152.4|111127.4|111152.4|111127.4|111150.7|111125.7|4
1735907400000|2025-01-03 12:30:00|111153.8|111128.8|111148.7|111123.7|111155.9|111130.9|111146.7|111121.7|12
1735907410000|2025-01-03 12:30:10|111148.9|111123.9|111150.3|111125.3|111151.2|111126.2|111148.9|111123.9|8
1735907420000|2025-01-03 12:30:20|111151.2|111126.2|111146|111121|111151.2|111126.2|111145|111120|5
1735907430000|2025-01-03 12:30:30|111146.2|111121.2|111145.3|111120.3|111146.4|111121.4|111145.3|111120.3|4
1735907440000|2025-01-03 12:30:40|111145|111120|111135.3|111110.3|111145|111120|111134.9|111109.9|11
1735907450000|2025-01-03 12:30:50|111134.6|111109.6|111136.2|111111.2|111136.2|111111.2|111134.6|111109.6|4
1735907460000|2025-01-03 12:31:00|111136.1|111111.1|111136.6|111111.6|111137.3|111112.3|111136|111111|7
1735907470000|2025-01-03 12:31:10|111136.2|111111.2|111136.1|111111.1|111138.3|111113.3|111136.1|111111.1|5
1735907480000|2025-01-03 12:31:20|111135|111110|111133.7|111108.7|111135|111110|111132.3|111107.3|5
1735907490000|2025-01-03 12:31:30|111131.8|111106.8|111138.9|111113.9|111138.9|111113.9|111129.9|111104.9|11
1735907500000|2025-01-03 12:31:40|111139.2|111114.2|111140.7|111115.7|111140.7|111115.7|111139.2|111114.2|5
1735907510000|2025-01-03 12:31:50|111139.8|111114.8|111139.8|111114.8|111139.8|111114.8|111139.8|111114.8|1
1735907520000|2025-01-03 12:32:00|111139.7|111114.7|111140.9|111115.9|111140.9|111115.9|111139.7|111114.7|2
1735907530000|2025-01-03 12:32:10|111141|111116|111139.5|111114.5|111141|111116|111139.5|111114.5|4
1735907540000|2025-01-03 12:32:20|111139.7|111114.7|111139.8|111114.8|111139.8|111114.8|111139.7|111114.7|2
1735907550000|2025-01-03 12:32:30|111138.7|111113.7|111136.7|111111.7|111138.7|111113.7|111136.1|111111.1|10
1735907560000|2025-01-03 12:32:40|111137.9|111112.9|111143.1|111118.1|111143.3|111118.3|111137.9|111112.9|6
1735907570000|2025-01-03 12:32:50|111142.2|111117.2|111140.2|111115.2|111142.2|111117.2|111140.2|111115.2|2
1735907580000|2025-01-03 12:33:00|111140|111115|111137.2|111112.2|111140|111115|111134.9|111109.9|7
1735907590000|2025-01-03 12:33:10|111138.4|111113.4|111140.7|111115.7|111141.5|111116.5|111136.2|111111.2|10
1735907600000|2025-01-03 12:33:20|111141.6|111116.6|111128.2|111103.2|111144.1|111119.1|111126|111101|14
1735907610000|2025-01-03 12:33:30|111128.3|111103.3|111131.5|111106.5|111132.6|111107.6|111127.6|111102.6|15
1735907620000|2025-01-03 12:33:40|111131.7|111106.7|111128.4|111103.4|111132.6|111107.6|111128.4|111103.4|9
1735907630000|2025-01-03 12:33:50|111128.5|111103.5|111126.4|111101.4|111128.5|111103.5|111125|111100|13
1735907640000|2025-01-03 12:34:00|111127.5|111102.5|111114.5|111089.5|111127.5|111102.5|111111|111086|12
1735907650000|2025-01-03 12:34:10|111115.5|111090.5|111115.9|111090.9|111116.2|111091.2|111113.2|111088.2|9
1735907660000|2025-01-03 12:34:20|111117.3|111092.3|111115|111090|111119.2|111094.2|111115|111090|9
1735907670000|2025-01-03 12:34:30|111113.8|111088.8|111113.7|111088.7|111113.9|111088.9|111112.4|111087.4|12
1735907680000|2025-01-03 12:34:40|111112.7|111087.7|111110.6|111085.6|111115.3|111090.3|111109.9|111084.9|14
1735907690000|2025-01-03 12:34:50|111111.5|111086.5|111110.2|111085.2|111112.6|111087.6|111110.1|111085.1|9
1735907700000|2025-01-03 12:35:00|111110.1|111085.1|111104.3|111079.3|111110.8|111085.8|111100.2|111075.2|10
1735907710000|2025-01-03 12:35:10|111105.2|111080.2|111103.2|111078.2|111109.4|111084.4|111103.2|111078.2|12
1735907720000|2025-01-03 12:35:20|111104.5|111079.5|111105.7|111080.7|111105.7|111080.7|111104.5|111079.5|3
1735907730000|2025-01-03 12:35:30|111104.6|111079.6|111104.3|111079.3|111104.6|111079.6|111102.3|111077.3|6
1735907740000|2025-01-03 12:35:40|111104.4|111079.4|111102|111077|111110.4|111085.4|111098.9|111073.9|14
1735907750000|2025-01-03 12:35:50|111103|111078|111100.1|111075.1|111103|111078|111097.8|111072.8|8
1735907760000|2025-01-03 12:36:00|111102.8|111077.8|111099.5|111074.5|111102.8|111077.8|111099.5|111074.5|6
1735907770000|2025-01-03 12:36:10|111099.6|111074.6|111094.3|111069.3|111099.7|111074.7|111094.3|111069.3|6
1735907780000|2025-01-03 12:36:20|111092.7|111067.7|111098.6|111073.6|111098.6|111073.6|111091.7|111066.7|9
1735907790000|2025-01-03 12:36:30|111099.5|111074.5|111100.1|111075.1|111100.5|111075.5|111098.5|111073.5|5
1735907800000|2025-01-03 12:36:40|111099.1|111074.1|111097.6|111072.6|111099.1|111074.1|111096.5|111071.5|5
1735907810000|2025-01-03 12:36:50|111098.9|111073.9|111090.5|111065.5|111099.3|111074.3|111088.5|111063.5|16
1735907820000|2025-01-03 12:37:00|111090.6|111065.6|111095.5|111070.5|111095.5|111070.5|111090.6|111065.6|9
1735907830000|2025-01-03 12:37:10|111095.4|111070.4|111095.3|111070.3|111095.4|111070.4|111095.3|111070.3|2
1735907840000|2025-01-03 12:37:20|111097.7|111072.7|111091.6|111066.6|111097.7|111072.7|111090.6|111065.6|8
1735907850000|2025-01-03 12:37:30|111093.4|111068.4|111096.5|111071.5|111099.7|111074.7|111093.4|111068.4|7
1735907860000|2025-01-03 12:37:40|111096.6|111071.6|111090.2|111065.2|111096.8|111071.8|111088.3|111063.3|16
1735907870000|2025-01-03 12:37:50|111091.3|111066.3|111090|111065|111091.3|111066.3|111088.6|111063.6|8
1735907880000|2025-01-03 12:38:00|111088.9|111063.9|111088.8|111063.8|111090.9|111065.9|111087.3|111062.3|14
1735907890000|2025-01-03 12:38:10|111087.8|111062.8|111092.4|111067.4|111092.4|111067.4|111087.8|111062.8|7
1735907900000|2025-01-03 12:38:20|111094.9|111069.9|111096.2|111071.2|111097.5|111072.5|111094.9|111069.9|7
1735907910000|2025-01-03 12:38:30|111096.1|111071.1|111099.3|111074.3|111101.6|111076.6|111092.7|111067.7|15
1735907920000|2025-01-03 12:38:40|111098.9|111073.9|111096.9|111071.9|111098.9|111073.9|111096.4|111071.4|6
1735907930000|2025-01-03 12:38:50|111095.9|111070.9|111094.3|111069.3|111101.7|111076.7|111092.7|111067.7|14
1735907940000|2025-01-03 12:39:00|111093|111068|111093.9|111068.9|111095.9|111070.9|111092.4|111067.4|12
1735907950000|2025-01-03 12:39:10|111095|111070|111094.7|111069.7|111095|111070|111094.7|111069.7|2
1735907960000|2025-01-03 12:39:20|111095.7|111070.7|111095.5|111070.5|111095.7|111070.7|111094.6|111069.6|4
1735907970000|2025-01-03 12:39:30|111096.5|111071.5|111095.3|111070.3|111098.6|111073.6|111094.9|111069.9|6
1735907980000|2025-01-03 12:39:40|111094.8|111069.8|111092.3|111067.3|111094.8|111069.8|111092.3|111067.3|5
1735907990000|2025-01-03 12:39:50|111091.6|111066.6|111088.2|111063.2|111091.6|111066.6|111088.2|111063.2|4
1735908000000|2025-01-03 12:40:00|111089.2|111064.2|111089.6|111064.6|111090.2|111065.2|111089.2|111064.2|5
1735908010000|2025-01-03 12:40:10|111090.6|111065.6|111090.3|111065.3|111090.6|111065.6|111089.3|111064.3|5
1735908020000|2025-01-03 12:40:20|111090.8|111065.8|111079|111054|111090.8|111065.8|111079|111054|8
1735908030000|2025-01-03 12:40:30|111078.9|111053.9|111078.9|111053.9|111078.9|111053.9|111078.9|111053.9|1
1735908040000|2025-01-03 12:40:40|111077.9|111052.9|111075.3|111050.3|111077.9|111052.9|111075|111050|4
1735908050000|2025-01-03 12:40:50|111075|111050|111076.8|111051.8|111076.8|111051.8|111075|111050|4
1735908060000|2025-01-03 12:41:00|111076.9|111051.9|111079.2|111054.2|111081.1|111056.1|111076.9|111051.9|5
1735908070000|2025-01-03 12:41:10|111079.9|111054.9|111080.8|111055.8|111080.8|111055.8|111079.8|111054.8|3
1735908080000|2025-01-03 12:41:20|111081|111056|111080.9|111055.9|111081|111056|111080.9|111055.9|2
1735908090000|2025-01-03 12:41:30|111080.8|111055.8|111081|111056|111081.1|111056.1|111078.3|111053.3|10
1735908100000|2025-01-03 12:41:40|111080|111055|111080.6|111055.6|111081.7|111056.7|111079.8|111054.8|8
1735908110000|2025-01-03 12:41:50|111079.5|111054.5|111081.2|111056.2|111081.8|111056.8|111078.6|111053.6|10
1735908120000|2025-01-03 12:42:00|111083.9|111058.9|111085.4|111060.4|111085.4|111060.4|111083.9|111058.9|2
1735908130000|2025-01-03 12:42:10|111084|111059|111085.4|111060.4|111085.5|111060.5|111084|111059|4
1735908140000|2025-01-03 12:42:20|111085.1|111060.1|111085.1|111060.1|111085.1|111060.1|111085.1|111060.1|1
1735908150000|2025-01-03 12:42:30|111085|111060|111091|111066|111092.4|111067.4|111084.9|111059.9|8
1735908160000|2025-01-03 12:42:40|111089.9|111064.9|111087.6|111062.6|111095.4|111070.4|111086.5|111061.5|17
1735908170000|2025-01-03 12:42:50|111086|111061|111078.3|111053.3|111086|111061|111075.8|111050.8|9
1735908180000|2025-01-03 12:43:00|111077.4|111052.4|111076.9|111051.9|111079.2|111054.2|111076.5|111051.5|10
1735908190000|2025-01-03 12:43:10|111076.8|111051.8|111074.7|111049.7|111083.1|111058.1|111073.8|111048.8|14
1735908200000|2025-01-03 12:43:20|111074.5|111049.5|111078.8|111053.8|111079.6|111054.6|111074.5|111049.5|16
1735908210000|2025-01-03 12:43:30|111078.2|111053.2|111076|111051|111078.3|111053.3|111074.9|111049.9|11
1735908220000|2025-01-03 12:43:40|111076.1|111051.1|111079.3|111054.3|111079.3|111054.3|111076.1|111051.1|3
1735908230000|2025-01-03 12:43:50|111080.4|111055.4|111082.7|111057.7|111086.3|111061.3|111080.4|111055.4|19
1735908240000|2025-01-03 12:44:00|111082.9|111057.9|111081.9|111056.9|111083.4|111058.4|111080.7|111055.7|9
1735908250000|2025-01-03 12:44:10|111082.9|111057.9|111081.7|111056.7|111082.9|111057.9|111080.7|111055.7|5
1735908260000|2025-01-03 12:44:20|111080.8|111055.8|111074.6|111049.6|111080.8|111055.8|111073.4|111048.4|10
1735908270000|2025-01-03 12:44:30|111075.4|111050.4|111076.3|111051.3|111077.8|111052.8|111075.4|111050.4|6
1735908280000|2025-01-03 12:44:40|111075.9|111050.9|111071.8|111046.8|111077.9|111052.9|111070.8|111045.8|9
1735908290000|2025-01-03 12:44:50|111073|111048|111065.6|111040.6|111073.4|111048.4|111065.6|111040.6|7
1735908300000|2025-01-03 12:45:00|111064.6|111039.6|111065.7|111040.7|111065.7|111040.7|111064.6|111039.6|3
1735908310000|2025-01-03 12:45:10|111065.6|111040.6|111054.5|111029.5|111065.6|111040.6|111054.5|111029.5|8
1735908320000|2025-01-03 12:45:20|111055.9|111030.9|111055.7|111030.7|111055.9|111030.9|111055.6|111030.6|3
1735908330000|2025-01-03 12:45:30|111056.8|111031.8|111066.8|111041.8|111066.8|111041.8|111056.8|111031.8|8
1735908340000|2025-01-03 12:45:40|111065.3|111040.3|111066.5|111041.5|111066.7|111041.7|111065.3|111040.3|6
1735908350000|2025-01-03 12:45:50|111064.4|111039.4|111063.3|111038.3|111065.1|111040.1|111061.2|111036.2|11
1735908360000|2025-01-03 12:46:00|111062.2|111037.2|111062.2|111037.2|111063.7|111038.7|111058.8|111033.8|12
1735908370000|2025-01-03 12:46:10|111063.3|111038.3|111062.3|111037.3|111063.4|111038.4|111062.3|111037.3|3
1735908380000|2025-01-03 12:46:20|111061.4|111036.4|111054.2|111029.2|111061.4|111036.4|111050.8|111025.8|12
1735908390000|2025-01-03 12:46:30|111054.3|111029.3|111055.1|111030.1|111056.1|111031.1|111054.3|111029.3|6
1735908400000|2025-01-03 12:46:40|111054.9|111029.9|111054.9|111029.9|111056.3|111031.3|111051.2|111026.2|9
1735908410000|2025-01-03 12:46:50|111053.8|111028.8|111053|111028|111053.8|111028.8|111049.1|111024.1|11
1735908420000|2025-01-03 12:47:00|111053.5|111028.5|111053.7|111028.7|111053.8|111028.8|111052.1|111027.1|4
1735908430000|2025-01-03 12:47:10|111051.8|111026.8|111042.7|111017.7|111051.8|111026.8|111041|111016|8
1735908440000|2025-01-03 12:47:20|111040.7|111015.7|111042.5|111017.5|111043.9|111018.9|111038.2|111013.2|14
1735908450000|2025-01-03 12:47:30|111043.8|111018.8|111063.6|111038.6|111064.7|111039.7|111043.8|111018.8|18
1735908460000|2025-01-03 12:47:40|111063.7|111038.7|111065.8|111040.8|111066.7|111041.7|111062.7|111037.7|8
1735908470000|2025-01-03 12:47:50|111065.6|111040.6|111068.8|111043.8|111068.8|111043.8|111065.6|111040.6|8
1735908480000|2025-01-03 12:48:00|111072.2|111047.2|111078.8|111053.8|111082.3|111057.3|111072.2|111047.2|14
1735908490000|2025-01-03 12:48:10|111077.3|111052.3|111075.4|111050.4|111078.5|111053.5|111074.1|111049.1|6
1735908500000|2025-01-03 12:48:20|111074.1|111049.1|111074|111049|111074.9|111049.9|111073.8|111048.8|10
1735908510000|2025-01-03 12:48:30|111073.9|111048.9|111063|111038|111073.9|111048.9|111063|111038|15
1735908520000|2025-01-03 12:48:40|111062.6|111037.6|111064.7|111039.7|111072.6|111047.6|111062.6|111037.6|16
1735908530000|2025-01-03 12:48:50|111063.2|111038.2|111062.2|111037.2|111063.3|111038.3|111060.9|111035.9|10
1735908540000|2025-01-03 12:49:00|111063.3|111038.3|111065.2|111040.2|111066.1|111041.1|111062.2|111037.2|7
1735908550000|2025-01-03 12:49:10|111064|111039|111057.4|111032.4|111064.2|111039.2|111057.4|111032.4|13
1735908560000|2025-01-03 12:49:20|111058.7|111033.7|111055.3|111030.3|111063.6|111038.6|111054.2|111029.2|14
1735908570000|2025-01-03 12:49:30|111048.9|111023.9|111046.8|111021.8|111053.2|111028.2|111044.8|111019.8|16
1735908580000|2025-01-03 12:49:40|111047.9|111022.9|111044.2|111019.2|111049.5|111024.5|111043.1|111018.1|9
1735908590000|2025-01-03 12:49:50|111043.3|111018.3|111045.9|111020.9|111047.8|111022.8|111036.5|111011.5|19
1735908600000|2025-01-03 12:50:00|111045.7|111020.7|111043.6|111018.6|111046.6|111021.6|111042.4|111017.4|11
1735908610000|2025-01-03 12:50:10|111043|111018|111043.6|111018.6|111044.1|111019.1|111043|111018|7
1735908620000|2025-01-03 12:50:20|111043.5|111018.5|111039.7|111014.7|111043.9|111018.9|111039.7|111014.7|7
1735908630000|2025-01-03 12:50:30|111037.5|111012.5|111037.3|111012.3|111039.8|111014.8|111036.4|111011.4|12
1735908640000|2025-01-03 12:50:40|111037.1|111012.1|111039|111014|111039|111014|111036.6|111011.6|4
1735908650000|2025-01-03 12:50:50|111039.9|111014.9|111037.4|111012.4|111039.9|111014.9|111035.6|111010.6|8
1735908660000|2025-01-03 12:51:00|111036.8|111011.8|111034|111009|111036.8|111011.8|111033|111008|9
1735908670000|2025-01-03 12:51:10|111033.6|111008.6|111032.9|111007.9|111038|111013|111032.7|111007.7|10
1735908680000|2025-01-03 12:51:20|111032.8|111007.8|111018.7|110993.7|111032.8|111007.8|111018.1|110993.1|20
1735908690000|2025-01-03 12:51:30|111017.6|110992.6|111012.4|110987.4|111021.5|110996.5|111008.1|110983.1|20
1735908700000|2025-01-03 12:51:40|111012.5|110987.5|111011.6|110986.6|111012.8|110987.8|111011.6|110986.6|5
1735908710000|2025-01-03 12:51:50|111012.6|110987.6|111023.8|110998.8|111023.8|110998.8|111012.5|110987.5|10
1735908720000|2025-01-03 12:52:00|111022.8|110997.8|111021.4|110996.4|111023.1|110998.1|111019.3|110994.3|6
1735908730000|2025-01-03 12:52:10|111020.8|110995.8|111027|111002|111029.1|111004.1|111019|110994|11
1735908740000|2025-01-03 12:52:20|111027.2|111002.2|111030.3|111005.3|111034.1|111009.1|111026.5|111001.5|23
1735908750000|2025-01-03 12:52:30|111029.6|111004.6|111035.9|111010.9|111038.7|111013.7|111029.6|111004.6|8
1735908760000|2025-01-03 12:52:40|111034.8|111009.8|111037.7|111012.7|111037.7|111012.7|111034.4|111009.4|5
1735908770000|2025-01-03 12:52:50|111036.4|111011.4|111034.5|111009.5|111037.2|111012.2|111033.6|111008.6|8
1735908780000|2025-01-03 12:53:00|111033.4|111008.4|111042.5|111017.5|111043.3|111018.3|111032.1|111007.1|11
1735908790000|2025-01-03 12:53:10|111045.1|111020.1|111046.7|111021.7|111047.1|111022.1|111044.1|111019.1|18
1735908800000|2025-01-03 12:53:20|111046.9|111021.9|111044.4|111019.4|111047.7|111022.7|111043.9|111018.9|14
1735908810000|2025-01-03 12:53:30|111046.5|111021.5|111056.2|111031.2|111056.2|111031.2|111044.8|111019.8|17
1735908820000|2025-01-03 12:53:40|111056.3|111031.3|111052.5|111027.5|111056.5|111031.5|111049.4|111024.4|11
1735908830000|2025-01-03 12:53:50|111052.3|111027.3|111053.2|111028.2|111053.2|111028.2|111047.9|111022.9|9
1735908840000|2025-01-03 12:54:00|111052|111027|111046.4|111021.4|111052|111027|111046.4|111021.4|14
1735908850000|2025-01-03 12:54:10|111047.2|111022.2|111051.3|111026.3|111053.9|111028.9|111045.8|111020.8|12
1735908860000|2025-01-03 12:54:20|111050.4|111025.4|111048.1|111023.1|111052.6|111027.6|111045.1|111020.1|16
1735908870000|2025-01-03 12:54:30|111046.9|111021.9|111046.4|111021.4|111047.8|111022.8|111043.1|111018.1|17
1735908880000|2025-01-03 12:54:40|111045.1|111020.1|111038|111013|111045.4|111020.4|111037.7|111012.7|15
1735908890000|2025-01-03 12:54:50|111038.5|111013.5|111032.9|111007.9|111038.6|111013.6|111032.9|111007.9|10
1735908900000|2025-01-03 12:55:00|111031.9|111006.9|111039|111014|111039|111014|111026.5|111001.5|16
1735908910000|2025-01-03 12:55:10|111038.7|111013.7|111038.6|111013.6|111040.3|111015.3|111038.6|111013.6|5
1735908920000|2025-01-03 12:55:20|111040.3|111015.3|111041.8|111016.8|111041.8|111016.8|111040.3|111015.3|4
1735908930000|2025-01-03 12:55:30|111043.6|111018.6|111038.5|111013.5|111044.4|111019.4|111038.5|111013.5|7
1735908940000|2025-01-03 12:55:40|111038.8|111013.8|111048.3|111023.3|111048.3|111023.3|111038.8|111013.8|11
1735908950000|2025-01-03 12:55:50|111047.1|111022.1|111038.9|111013.9|111047.1|111022.1|111038.9|111013.9|8
1735908960000|2025-01-03 12:56:00|111040.8|111015.8|111037.4|111012.4|111044.6|111019.6|111037.4|111012.4|11
1735908970000|2025-01-03 12:56:10|111037.8|111012.8|111046.9|111021.9|111046.9|111021.9|111037.8|111012.8|12
1735908980000|2025-01-03 12:56:20|111047.6|111022.6|111052|111027|111056.1|111031.1|111047.6|111022.6|15
1735908990000|2025-01-03 12:56:30|111051.8|111026.8|111047.9|111022.9|111051.8|111026.8|111042.9|111017.9|9
1735909000000|2025-01-03 12:56:40|111046.8|111021.8|111049.6|111024.6|111050.1|111025.1|111046.8|111021.8|12
1735909010000|2025-01-03 12:56:50|111048.4|111023.4|111048.5|111023.5|111051.3|111026.3|111044.8|111019.8|15
1735909020000|2025-01-03 12:57:00|111047.5|111022.5|111048.1|111023.1|111049.6|111024.6|111044.9|111019.9|16
1735909030000|2025-01-03 12:57:10|111049.3|111024.3|111048.5|111023.5|111049.3|111024.3|111042|111017|18
1735909040000|2025-01-03 12:57:20|111048.4|111023.4|111053.8|111028.8|111054.8|111029.8|111048.4|111023.4|17
1735909050000|2025-01-03 12:57:30|111052.6|111027.6|111049.4|111024.4|111053.7|111028.7|111048.4|111023.4|12
1735909060000|2025-01-03 12:57:40|111049.1|111024.1|111051.7|111026.7|111051.7|111026.7|111048.7|111023.7|13
1735909070000|2025-01-03 12:57:50|111050.6|111025.6|111048.7|111023.7|111054.3|111029.3|111043.6|111018.6|18
1735909080000|2025-01-03 12:58:00|111050|111025|111049.5|111024.5|111055.6|111030.6|111049.5|111024.5|17
1735909090000|2025-01-03 12:58:10|111049.4|111024.4|111051.7|111026.7|111054.2|111029.2|111049.4|111024.4|9
1735909100000|2025-01-03 12:58:20|111050.5|111025.5|111056|111031|111056|111031|111050.5|111025.5|10
1735909110000|2025-01-03 12:58:30|111057|111032|111052.4|111027.4|111057|111032|111051.5|111026.5|6
1735909120000|2025-01-03 12:58:40|111052.2|111027.2|111058.7|111033.7|111060.7|111035.7|111050.2|111025.2|27
1735909130000|2025-01-03 12:58:50|111060.6|111035.6|111067.5|111042.5|111071.1|111046.1|111060.6|111035.6|17
1735909140000|2025-01-03 12:59:00|111066.3|111041.3|111063.6|111038.6|111067|111042|111059.8|111034.8|16
1735909150000|2025-01-03 12:59:10|111064.5|111039.5|111068.7|111043.7|111071.8|111046.8|111063.7|111038.7|18
1735909160000|2025-01-03 12:59:20|111068.5|111043.5|111073.3|111048.3|111073.3|111048.3|111067|111042|11
1735909170000|2025-01-03 12:59:30|111072|111047|111072.3|111047.3|111072.7|111047.7|111070|111045|7
1735909180000|2025-01-03 12:59:40|111071.3|111046.3|111072.6|111047.6|111073.7|111048.7|111071.3|111046.3|7
1735909190000|2025-01-03 12:59:50|111072.7|111047.7|111073.6|111048.6|111073.6|111048.6|111071.8|111046.8|4
1735909200000|2025-01-03 13:00:00|111072.6|111047.6|111061.6|111036.6|111072.6|111047.6|111060.5|111035.5|23
1735909210000|2025-01-03 13:00:10|111063|111038|111060|111035|111069.7|111044.7|111059.4|111034.4|18
1735909220000|2025-01-03 13:00:20|111058.2|111033.2|111072|111047|111073|111048|111054.8|111029.8|16
1735909230000|2025-01-03 13:00:30|111071.6|111046.6|111068.4|111043.4|111073.6|111048.6|111067.5|111042.5|10
1735909240000|2025-01-03 13:00:40|111069.4|111044.4|111069.2|111044.2|111071.3|111046.3|111068.9|111043.9|8
1735909250000|2025-01-03 13:00:50|111077.8|111052.8|111066.3|111041.3|111077.8|111052.8|111066.3|111041.3|11
1735909260000|2025-01-03 13:01:00|111065.2|111040.2|111067.7|111042.7|111067.8|111042.8|111063.3|111038.3|9
1735909270000|2025-01-03 13:01:10|111067.8|111042.8|111069.9|111044.9|111073.6|111048.6|111066.6|111041.6|11
1735909280000|2025-01-03 13:01:20|111071.3|111046.3|111068.1|111043.1|111074|111049|111068.1|111043.1|13
1735909290000|2025-01-03 13:01:30|111069|111044|111068.6|111043.6|111069|111044|111066.9|111041.9|6
1735909300000|2025-01-03 13:01:40|111068.7|111043.7|111072.2|111047.2|111072.2|111047.2|111068.7|111043.7|4
1735909310000|2025-01-03 13:01:50|111071|111046|111072.2|111047.2|111072.2|111047.2|111071|111046|4
1735909320000|2025-01-03 13:02:00|111071.3|111046.3|111067.6|111042.6|111071.3|111046.3|111066.3|111041.3|10
1735909330000|2025-01-03 13:02:10|111067.8|111042.8|111067.8|111042.8|111068.9|111043.9|111067.8|111042.8|5
1735909340000|2025-01-03 13:02:20|111066.5|111041.5|111059.8|111034.8|111066.5|111041.5|111058.3|111033.3|15
1735909350000|2025-01-03 13:02:30|111059.9|111034.9|111059.9|111034.9|111060.1|111035.1|111058.3|111033.3|4
1735909360000|2025-01-03 13:02:40|111060.4|111035.4|111058|111033|111060.4|111035.4|111052|111027|14
1735909370000|2025-01-03 13:02:50|111057.8|111032.8|111056.8|111031.8|111060|111035|111055.3|111030.3|8
1735909380000|2025-01-03 13:03:00|111055.7|111030.7|111045.5|111020.5|111055.7|111030.7|111044.1|111019.1|11
1735909390000|2025-01-03 13:03:10|111045.8|111020.8|111044.8|111019.8|111047.6|111022.6|111043.8|111018.8|14
1735909400000|2025-01-03 13:03:20|111043.7|111018.7|111041.5|111016.5|111043.7|111018.7|111040.4|111015.4|13
1735909410000|2025-01-03 13:03:30|111041.7|111016.7|111045.1|111020.1|111045.1|111020.1|111041.7|111016.7|2
1735909420000|2025-01-03 13:03:40|111045.2|111020.2|111041.4|111016.4|111045.6|111020.6|111041.3|111016.3|16
1735909430000|2025-01-03 13:03:50|111043|111018|111043.4|111018.4|111043.4|111018.4|111042.9|111017.9|4
1735909440000|2025-01-03 13:04:00|111043.6|111018.6|111043.6|111018.6|111043.8|111018.8|111043.6|111018.6|4
1735909450000|2025-01-03 13:04:10|111043.7|111018.7|111045.3|111020.3|111045.4|111020.4|111042.6|111017.6|4
1735909460000|2025-01-03 13:04:20|111043.9|111018.9|111043.3|111018.3|111044.4|111019.4|111043.3|111018.3|5
1735909470000|2025-01-03 13:04:30|111043|111018|111039.7|111014.7|111046.7|111021.7|111037|111012|13
1735909480000|2025-01-03 13:04:40|111039.9|111014.9|111045.9|111020.9|111048.6|111023.6|111039.9|111014.9|13
1735909490000|2025-01-03 13:04:50|111044.9|111019.9|111047.5|111022.5|111053.1|111028.1|111044.9|111019.9|15
1735909500000|2025-01-03 13:05:00|111047.6|111022.6|111045.3|111020.3|111047.6|111022.6|111045.3|111020.3|6
1735909510000|2025-01-03 13:05:10|111046.3|111021.3|111046.8|111021.8|111047|111022|111046.3|111021.3|4
1735909520000|2025-01-03 13:05:20|111048.2|111023.2|111052.5|111027.5|111052.5|111027.5|111048.1|111023.1|7
1735909530000|2025-01-03 13:05:30|111053.7|111028.7|111051.2|111026.2|111053.7|111028.7|111051.2|111026.2|5
1735909540000|2025-01-03 13:05:40|111051.1|111026.1|111046.9|111021.9|111051.1|111026.1|111046.9|111021.9|5
1735909550000|2025-01-03 13:05:50|111048.2|111023.2|111050.7|111025.7|111053|111028|111045.3|111020.3|14
1735909560000|2025-01-03 13:06:00|111049.1|111024.1|111039.5|111014.5|111049.1|111024.1|111036.9|111011.9|13
1735909570000|2025-01-03 13:06:10|111042.8|111017.8|111047|111022|111050.1|111025.1|111042.8|111017.8|14
1735909580000|2025-01-03 13:06:20|111047.4|111022.4|111047.4|111022.4|111047.4|111022.4|111046.1|111021.1|4
1735909590000|2025-01-03 13:06:30|111046.2|111021.2|111041.4|111016.4|111046.9|111021.9|111041.4|111016.4|12
1735909600000|2025-01-03 13:06:40|111041.7|111016.7|111052.7|111027.7|111052.7|111027.7|111041.5|111016.5|13
1735909610000|2025-01-03 13:06:50|111052|111027|111053.5|111028.5|111053.7|111028.7|111050.3|111025.3|10
1735909620000|2025-01-03 13:07:00|111054.5|111029.5|111056|111031|111057|111032|111054.1|111029.1|11
1735909630000|2025-01-03 13:07:10|111057.3|111032.3|111074.3|111049.3|111076.1|111051.1|111055.2|111030.2|23
1735909640000|2025-01-03 13:07:20|111074.4|111049.4|111075.3|111050.3|111075.7|111050.7|111074.4|111049.4|3
1735909650000|2025-01-03 13:07:30|111075.2|111050.2|111080.5|111055.5|111083.3|111058.3|111073.9|111048.9|13
1735909660000|2025-01-03 13:07:40|111080.9|111055.9|111082.6|111057.6|111082.6|111057.6|111078.9|111053.9|7
1735909670000|2025-01-03 13:07:50|111080.7|111055.7|111084.9|111059.9|111084.9|111059.9|111079.1|111054.1|9
1735909680000|2025-01-03 13:08:00|111083.8|111058.8|111080.3|111055.3|111083.8|111058.8|111079.5|111054.5|7
1735909690000|2025-01-03 13:08:10|111082.7|111057.7|111088.5|111063.5|111088.5|111063.5|111082.7|111057.7|9
1735909700000|2025-01-03 13:08:20|111089.7|111064.7|111081.2|111056.2|111089.7|111064.7|111081.2|111056.2|11
1735909710000|2025-01-03 13:08:30|111080.1|111055.1|111083.8|111058.8|111083.8|111058.8|111078.8|111053.8|9
1735909720000|2025-01-03 13:08:40|111083.3|111058.3|111085.2|111060.2|111086.2|111061.2|111082.2|111057.2|10
1735909730000|2025-01-03 13:08:50|111084.7|111059.7|111084.4|111059.4|111085.7|111060.7|111082.9|111057.9|11
1735909740000|2025-01-03 13:09:00|111086.4|111061.4|111087.2|111062.2|111087.2|111062.2|111083.8|111058.8|9
1735909750000|2025-01-03 13:09:10|111086.9|111061.9|111089|111064|111089.1|111064.1|111086.9|111061.9|7
1735909760000|2025-01-03 13:09:20|111087.5|111062.5|111088.3|111063.3|111089.1|111064.1|111086.5|111061.5|15
1735909770000|2025-01-03 13:09:30|111088|111063|111079|111054|111088|111063|111079|111054|13
1735909780000|2025-01-03 13:09:40|111079.4|111054.4|111077.6|111052.6|111085.9|111060.9|111076.5|111051.5|23
1735909790000|2025-01-03 13:09:50|111078.7|111053.7|111085.3|111060.3|111086.1|111061.1|111078.7|111053.7|8
1735909800000|2025-01-03 13:10:00|111086.3|111061.3|111087.9|111062.9|111090|111065|111084.6|111059.6|17
1735909810000|2025-01-03 13:10:10|111086.8|111061.8|111089.6|111064.6|111089.6|111064.6|111084.4|111059.4|9
1735909820000|2025-01-03 13:10:20|111088.4|111063.4|111088.1|111063.1|111089.2|111064.2|111087.3|111062.3|6
1735909830000|2025-01-03 13:10:30|111089.2|111064.2|111087.4|111062.4|111089.2|111064.2|111087.3|111062.3|7
1735909840000|2025-01-03 13:10:40|111087.3|111062.3|111086|111061|111088.2|111063.2|111086|111061|10
1735909850000|2025-01-03 13:10:50|111086.1|111061.1|111087|111062|111087|111062|111086.1|111061.1|3
1735909860000|2025-01-03 13:11:00|111086|111061|111076.6|111051.6|111086|111061|111075.5|111050.5|14
1735909870000|2025-01-03 13:11:10|111077.6|111052.6|111075.3|111050.3|111077.6|111052.6|111064.6|111039.6|27
1735909880000|2025-01-03 13:11:20|111074.5|111049.5|111071.9|111046.9|111074.5|111049.5|111071.2|111046.2|6
1735909890000|2025-01-03 13:11:30|111070.6|111045.6|111068.6|111043.6|111071.6|111046.6|111068.6|111043.6|4
1735909900000|2025-01-03 13:11:40|111068.3|111043.3|111067.1|111042.1|111068.3|111043.3|111066.8|111041.8|7
1735909910000|2025-01-03 13:11:50|111065.9|111040.9|111051|111026|111066.2|111041.2|111050|111025|14
1735909920000|2025-01-03 13:12:00|111049.9|111024.9|111054.4|111029.4|111059.5|111034.5|111049.6|111024.6|14
1735909930000|2025-01-03 13:12:10|111054|111029|111060|111035|111060|111035|111053.4|111028.4|8
1735909940000|2025-01-03 13:12:20|111061.6|111036.6|111069|111044|111070.2|111045.2|111061.6|111036.6|20
1735909950000|2025-01-03 13:12:30|111068.7|111043.7|111069|111044|111069|111044|111068.7|111043.7|2
1735909960000|2025-01-03 13:12:40|111068.8|111043.8|111071.4|111046.4|111073|111048|111068.8|111043.8|16
1735909970000|2025-01-03 13:12:50|111072.4|111047.4|111073.8|111048.8|111073.8|111048.8|111070.3|111045.3|18
1735909980000|2025-01-03 13:13:00|111072.6|111047.6|111072.4|111047.4|111072.6|111047.6|111072.4|111047.4|3
1735909990000|2025-01-03 13:13:10|111072.5|111047.5|111073.4|111048.4|111075.7|111050.7|111070.1|111045.1|16
1735910000000|2025-01-03 13:13:20|111074.4|111049.4|111074.6|111049.6|111074.6|111049.6|111074.4|111049.4|2
1735910010000|2025-01-03 13:13:30|111075.7|111050.7|111072.6|111047.6|111075.7|111050.7|111069.6|111044.6|10
1735910020000|2025-01-03 13:13:40|111073.7|111048.7|111088.6|111063.6|111089.5|111064.5|111073.7|111048.7|14
1735910030000|2025-01-03 13:13:50|111087.4|111062.4|111091.9|111066.9|111091.9|111066.9|111086.3|111061.3|16
1735910040000|2025-01-03 13:14:00|111092.9|111067.9|111091.2|111066.2|111093.8|111068.8|111089.7|111064.7|11
1735910050000|2025-01-03 13:14:10|111092.8|111067.8|111093.6|111068.6|111094.8|111069.8|111091.5|111066.5|5
1735910060000|2025-01-03 13:14:20|111092.7|111067.7|111089.5|111064.5|111092.9|111067.9|111084.9|111059.9|16
1735910070000|2025-01-03 13:14:30|111088.2|111063.2|111084.9|111059.9|111088.2|111063.2|111084.9|111059.9|6
1735910080000|2025-01-03 13:14:40|111085|111060|111075.2|111050.2|111085|111060|111074.2|111049.2|13
1735910090000|2025-01-03 13:14:50|111076|111051|111067.7|111042.7|111077.6|111052.6|111061.3|111036.3|15
1735910100000|2025-01-03 13:15:00|111065.7|111040.7|111067.6|111042.6|111068.1|111043.1|111062.9|111037.9|14
1735910110000|2025-01-03 13:15:10|111066.2|111041.2|111067.7|111042.7|111067.7|111042.7|111066.2|111041.2|9
1735910120000|2025-01-03 13:15:20|111066.6|111041.6|111072.6|111047.6|111074.8|111049.8|111066.6|111041.6|8
1735910130000|2025-01-03 13:15:30|111073.8|111048.8|111098.6|111073.6|111098.6|111073.6|111072.5|111047.5|21
1735910140000|2025-01-03 13:15:40|111098.4|111073.4|111101.6|111076.6|111101.6|111076.6|111095.9|111070.9|13
1735910150000|2025-01-03 13:15:50|111102.1|111077.1|111099.4|111074.4|111102.6|111077.6|111099.4|111074.4|10
1735910160000|2025-01-03 13:16:00|111100.5|111075.5|111101|111076|111101.8|111076.8|111100.5|111075.5|4
1735910170000|2025-01-03 13:16:10|111100.1|111075.1|111100.7|111075.7|111100.7|111075.7|111098|111073|7
1735910180000|2025-01-03 13:16:20|111099.6|111074.6|111099.7|111074.7|111099.7|111074.7|111099.6|111074.6|2
1735910190000|2025-01-03 13:16:30|111098.7|111073.7|111098.3|111073.3|111099.5|111074.5|111095.9|111070.9|11
1735910200000|2025-01-03 13:16:40|111098.2|111073.2|111100.1|111075.1|111100.2|111075.2|111098.2|111073.2|6
1735910230000|2025-01-03 13:17:10|111100.7|111075.7|111100.7|111075.7|111100.7|111075.7|111100.7|111075.7|1
1735910240000|2025-01-03 13:17:20|111100.8|111075.8|111101.1|111076.1|111101.1|111076.1|111099.1|111074.1|5
1735910250000|2025-01-03 13:17:30|111102.1|111077.1|111106.1|111081.1|111107.1|111082.1|111102.1|111077.1|4
1735910260000|2025-01-03 13:17:40|111105.7|111080.7|111115.1|111090.1|111115.1|111090.1|111103.9|111078.9|12
1735910270000|2025-01-03 13:17:50|111112.6|111087.6|111108.8|111083.8|111114.6|111089.6|111108.8|111083.8|15
1735910280000|2025-01-03 13:18:00|111107.8|111082.8|111120.9|111070.9|111122.1|111086.5|111106.3|111070.8|16
1735910290000|2025-01-03 13:18:10|111111.4|111086.4|111117.5|111067.5|111119|111086.4|111104.5|111067|11
1735910300000|2025-01-03 13:18:20|111118|111068|111116.2|111066.2|111118.5|111068.5|111116.2|111066.2|4
1735910310000|2025-01-03 13:18:30|111116.5|111066.5|111111|111086|111116.8|111086.2|111106.1|111066.3|11
1735910320000|2025-01-03 13:18:40|111110.9|111085.9|111111.7|111086.7|111112.9|111087.9|111107.8|111082.8|14
1735910330000|2025-01-03 13:18:50|111111.5|111086.5|111115.2|111090.2|111115.2|111090.2|111108.4|111083.4|10
1735910340000|2025-01-03 13:19:00|111115.3|111090.3|111116.1|111091.1|111116.1|111091.1|111112.4|111087.4|11
1735910350000|2025-01-03 13:19:10|111119.5|111094.5|111113.3|111088.3|111119.5|111094.5|111113.3|111088.3|10
1735910360000|2025-01-03 13:19:20|111115.1|111090.1|111126.2|111076.2|111127.6|111090.1|111113.7|111076.2|8
1735910370000|2025-01-03 13:19:30|111126.1|111076.1|111138|111113|111139|111114|111126|111076|14
1735910380000|2025-01-03 13:19:40|111138.9|111113.9|111137.5|111112.5|111140.2|111115.2|111137.5|111112.5|11
1735910390000|2025-01-03 13:19:50|111137.9|111112.9|111139.8|111114.8|111139.8|111114.8|111136.5|111111.5|7
1735910400000|2025-01-03 13:20:00|111138.3|111113.3|111150.3|111125.3|111150.3|111125.3|111138.3|111113.3|15
1735910410000|2025-01-03 13:20:10|111151.7|111126.7|111157.3|111132.3|111158.8|111133.8|111148.8|111123.8|27
1735910420000|2025-01-03 13:20:20|111156.2|111131.2|111148|111123|111156.2|111131.2|111143.5|111118.5|20
1735910430000|2025-01-03 13:20:30|111147.4|111122.4|111150.1|111125.1|111150.6|111125.6|111141|111116|19
1735910440000|2025-01-03 13:20:40|111149.8|111124.8|111157|111132|111157|111132|111147.9|111122.9|12
1735910450000|2025-01-03 13:20:50|111156.2|111131.2|111155.7|111130.7|111156.9|111131.9|111155.7|111130.7|6
1735910460000|2025-01-03 13:21:00|111157.9|111132.9|111144.8|111119.8|111157.9|111132.9|111141.4|111116.4|25
1735910470000|2025-01-03 13:21:10|111144.3|111119.3|111141|111116|111144.3|111119.3|111137.5|111112.5|17
1735910480000|2025-01-03 13:21:20|111140|111115|111142.4|111117.4|111143.2|111118.2|111139.5|111114.5|11
1735910490000|2025-01-03 13:21:30|111144.3|111119.3|111137.8|111112.8|111145.2|111120.2|111134.9|111109.9|19
1735910500000|2025-01-03 13:21:40|111137.6|111112.6|111139.6|111114.6|111139.6|111114.6|111133.1|111108.1|12
1735910510000|2025-01-03 13:21:50|111140.1|111115.1|111145.6|111120.6|111146.6|111121.6|111139.4|111114.4|15
1735910520000|2025-01-03 13:22:00|111144.7|111119.7|111146.5|111121.5|111149.3|111124.3|111144.1|111119.1|11
1735910530000|2025-01-03 13:22:10|111145.8|111120.8|111144.6|111119.6|111145.8|111120.8|111144|111119|7
1735910540000|2025-01-03 13:22:20|111144.3|111119.3|111146.5|111121.5|111148.5|111123.5|111142.4|111117.4|9
1735910550000|2025-01-03 13:22:30|111147.7|111122.7|111149|111124|111149|111124|111147.7|111122.7|2
1735910560000|2025-01-03 13:22:40|111148|111123|111155|111130|111155|111130|111146.7|111121.7|16
1735910570000|2025-01-03 13:22:50|111154|111129|111154.4|111129.4|111154.5|111129.5|111152.9|111127.9|6
1735910580000|2025-01-03 13:23:00|111154.7|111129.7|111154.2|111129.2|111156.6|111131.6|111154.2|111129.2|8
1735910590000|2025-01-03 13:23:10|111154.3|111129.3|111155.9|111130.9|111156.8|111131.8|111154.3|111129.3|14
1735910600000|2025-01-03 13:23:20|111156.3|111131.3|111174.5|111149.5|111175.6|111150.6|111156.3|111131.3|14
1735910610000|2025-01-03 13:23:30|111175.2|111150.2|111177.1|111152.1|111177.7|111152.7|111173.5|111148.5|14
1735910620000|2025-01-03 13:23:40|111177.5|111152.5|111177|111152|111179|111154|111176.8|111151.8|13
1735910630000|2025-01-03 13:23:50|111177.3|111152.3|111175.4|111150.4|111178.9|111153.9|111175.4|111150.4|8
1735910640000|2025-01-03 13:24:00|111177.2|111152.2|111178.5|111153.5|111179.3|111154.3|111171.2|111146.2|15
1735910650000|2025-01-03 13:24:10|111178.4|111153.4|111167|111142|111178.4|111153.4|111167|111142|14
1735910660000|2025-01-03 13:24:20|111166.8|111141.8|111164.2|111139.2|111166.9|111141.9|111163.3|111138.3|7
1735910670000|2025-01-03 13:24:30|111164.1|111139.1|111159.3|111134.3|111166.8|111141.8|111157.4|111132.4|14
1735910680000|2025-01-03 13:24:40|111159.4|111134.4|111160.1|111135.1|111163.2|111138.2|111159.4|111134.4|12
1735910690000|2025-01-03 13:24:50|111160|111135|111162.8|111137.8|111162.8|111137.8|111160|111135|4
1735910700000|2025-01-03 13:25:00|111162.4|111137.4|111163.8|111138.8|111163.8|111138.8|111157.3|111132.3|16
1735910710000|2025-01-03 13:25:10|111163.6|111138.6|111179.2|111154.2|111180.6|111155.6|111163.6|111138.6|21
1735910720000|2025-01-03 13:25:20|111176.4|111151.4|111172.6|111147.6|111179.7|111154.7|111172.5|111147.5|9
1735910730000|2025-01-03 13:25:30|111173.5|111148.5|111174.9|111149.9|111174.9|111149.9|111173.5|111148.5|5
1735910740000|2025-01-03 13:25:40|111175.1|111150.1|111179.6|111154.6|111180.3|111155.3|111175.1|111150.1|8
1735910750000|2025-01-03 13:25:50|111177.8|111152.8|111179.8|111154.8|111179.8|111154.8|111177.7|111152.7|5
1735910760000|2025-01-03 13:26:00|111178.9|111153.9|111167.3|111142.3|111184.5|111159.5|111167|111142|19
1735910770000|2025-01-03 13:26:10|111166.4|111141.4|111176.1|111151.1|111176.3|111151.3|111166.3|111141.3|9
1735910780000|2025-01-03 13:26:20|111163.1|111138.1|111166.9|111141.9|111171.5|111146.5|111163.1|111138.1|18
1735910790000|2025-01-03 13:26:30|111167.3|111142.3|111171.1|111146.1|111172.2|111147.2|111165.3|111140.3|22
1735910800000|2025-01-03 13:26:40|111170.9|111145.9|111165.1|111140.1|111170.9|111145.9|111159|111134|10
1735910810000|2025-01-03 13:26:50|111162.8|111137.8|111167.6|111142.6|111167.6|111142.6|111159.1|111134.1|14
1735910820000|2025-01-03 13:27:00|111168.6|111143.6|111165.9|111140.9|111175.9|111150.9|111165.9|111140.9|20
1735910830000|2025-01-03 13:27:10|111165.8|111140.8|111168.8|111143.8|111175.8|111150.8|111161.4|111136.4|24
1735910840000|2025-01-03 13:27:20|111167.8|111142.8|111174.5|111149.5|111176.3|111151.3|111166.2|111141.2|13
1735910850000|2025-01-03 13:27:30|111175.2|111150.2|111177.4|111152.4|111180.5|111155.5|111175.2|111150.2|11
1735910860000|2025-01-03 13:27:40|111177.5|111152.5|111179|111154|111180.7|111155.7|111175.4|111150.4|29
1735910870000|2025-01-03 13:27:50|111178.1|111153.1|111178.6|111153.6|111180.7|111155.7|111176.8|111151.8|16
1735910880000|2025-01-03 13:28:00|111176.9|111151.9|111173.5|111148.5|111177.8|111152.8|111171.1|111146.1|15
1735910890000|2025-01-03 13:28:10|111173.6|111148.6|111171.2|111146.2|111177.8|111152.8|111169.1|111144.1|12
1735910900000|2025-01-03 13:28:20|111171.5|111146.5|111172|111147|111175.1|111150.1|111171.3|111146.3|13
1735910910000|2025-01-03 13:28:30|111170.3|111145.3|111165.3|111140.3|111170.3|111145.3|111164.9|111139.9|19
1735910920000|2025-01-03 13:28:40|111165.7|111140.7|111164.6|111139.6|111166.6|111141.6|111164.3|111139.3|12
1735910930000|2025-01-03 13:28:50|111163.5|111138.5|111164.2|111139.2|111165.5|111140.5|111163.5|111138.5|9
1735910940000|2025-01-03 13:29:00|111163|111138|111163.2|111138.2|111165|111140|111163|111138|10
1735910950000|2025-01-03 13:29:10|111163|111138|111149.5|111124.5|111163|111138|111144.8|111119.8|30
1735910960000|2025-01-03 13:29:20|111150.6|111125.6|111157.7|111132.7|111157.7|111132.7|111148|111123|18
1735910970000|2025-01-03 13:29:30|111158.9|111133.9|111160.8|111135.8|111162|111137|111158.9|111133.9|7
1735910980000|2025-01-03 13:29:40|111161.1|111136.1|111161.2|111136.2|111163.7|111138.7|111158.1|111133.1|22
1735910990000|2025-01-03 13:29:50|111161.5|111136.5|111162|111137|111163.5|111138.5|111161.2|111136.2|8
1735911000000|2025-01-03 13:30:00|111161.1|111136.1|111161|111136|111165.7|111140.7|111161|111136|12
1735911010000|2025-01-03 13:30:10|111161.4|111136.4|111160.8|111135.8|111162.5|111137.5|111158.9|111133.9|17
1735911020000|2025-01-03 13:30:20|111161.7|111136.7|111160.1|111135.1|111161.7|111136.7|111159.6|111134.6|10
1735911030000|2025-01-03 13:30:30|111159|111134|111149.2|111124.2|111159.5|111134.5|111148.1|111123.1|16
1735911040000|2025-01-03 13:30:40|111148.2|111123.2|111140.1|111115.1|111148.2|111123.2|111138.3|111113.3|14
1735911050000|2025-01-03 13:30:50|111141.2|111116.2|111142.1|111117.1|111144|111119|111141.2|111116.2|11
1735911060000|2025-01-03 13:31:00|111141.1|111116.1|111132.4|111107.4|111141.1|111116.1|111131.1|111106.1|24
1735911070000|2025-01-03 13:31:10|111132.2|111107.2|111131.4|111106.4|111132.8|111107.8|111130|111105|8
1735911080000|2025-01-03 13:31:20|111131.8|111106.8|111129.4|111104.4|111131.8|111106.8|111127|111102|17
1735911090000|2025-01-03 13:31:30|111129.6|111104.6|111122.5|111097.5|111129.6|111104.6|111119.5|111094.5|18
1735911100000|2025-01-03 13:31:40|111123.1|111098.1|111121.9|111096.9|111124.1|111099.1|111121.9|111096.9|6
1735911110000|2025-01-03 13:31:50|111122|111097|111130.9|111105.9|111130.9|111105.9|111120|111095|14
1735911120000|2025-01-03 13:32:00|111128.8|111103.8|111128.7|111103.7|111136.6|111111.6|111128.2|111103.2|27
1735911130000|2025-01-03 13:32:10|111131.8|111106.8|111133.1|111108.1|111133.4|111108.4|111130.4|111105.4|13
1735911140000|2025-01-03 13:32:20|111134|111109|111129.8|111104.8|111134|111109|111129.4|111104.4|16
1735911150000|2025-01-03 13:32:30|111130.8|111105.8|111132.8|111107.8|111134.6|111109.6|111129.8|111104.8|16
1735911160000|2025-01-03 13:32:40|111132.6|111107.6|111128.3|111103.3|111132.6|111107.6|111128.1|111103.1|11
1735911170000|2025-01-03 13:32:50|111128.6|111103.6|111130|111105|111131|111106|111127.6|111102.6|8
1735911180000|2025-01-03 13:33:00|111129.7|111104.7|111131.2|111106.2|111131.2|111106.2|111129.7|111104.7|5
1735911190000|2025-01-03 13:33:10|111130.3|111105.3|111132.1|111107.1|111132.1|111107.1|111130.3|111105.3|5
1735911200000|2025-01-03 13:33:20|111133.5|111108.5|111140.2|111115.2|111140.8|111115.8|111133.5|111108.5|15
1735911210000|2025-01-03 13:33:30|111141.4|111116.4|111138.5|111113.5|111142.9|111117.9|111138.1|111113.1|11
1735911220000|2025-01-03 13:33:40|111138.8|111113.8|111141.2|111116.2|111142.3|111117.3|111138.8|111113.8|13
1735911230000|2025-01-03 13:33:50|111142.3|111117.3|111138.5|111113.5|111142.4|111117.4|111137.6|111112.6|14
1735911240000|2025-01-03 13:34:00|111139.5|111114.5|111137|111112|111141.4|111116.4|111137|111112|14
1735911250000|2025-01-03 13:34:10|111138|111113|111131.9|111106.9|111138|111113|111130.3|111105.3|10
1735911260000|2025-01-03 13:34:20|111133.4|111108.4|111135|111110|111135.6|111110.6|111130.9|111105.9|13
1735911270000|2025-01-03 13:34:30|111136.7|111111.7|111141.3|111116.3|111141.3|111116.3|111136.7|111111.7|5
1735911280000|2025-01-03 13:34:40|111141.7|111116.7|111133.4|111108.4|111141.7|111116.7|111133.4|111108.4|13
1735911290000|2025-01-03 13:34:50|111134|111109|111134.8|111109.8|111136.5|111111.5|111132.3|111107.3|15
1735911300000|2025-01-03 13:35:00|111133.6|111108.6|111133.9|111108.9|111141.4|111116.4|111127.9|111102.9|26
1735911310000|2025-01-03 13:35:10|111133.4|111108.4|111134|111109|111136.8|111111.8|111132.3|111107.3|12
1735911320000|2025-01-03 13:35:20|111133.4|111108.4|111139.7|111114.7|111141.1|111116.1|111130.6|111105.6|15
1735911330000|2025-01-03 13:35:30|111140.7|111115.7|111142.5|111117.5|111142.5|111117.5|111139|111114|9
1735911340000|2025-01-03 13:35:40|111143.7|111118.7|111145|111120|111148.6|111123.6|111142.3|111117.3|10
1735911350000|2025-01-03 13:35:50|111144.7|111119.7|111144.4|111119.4|111144.7|111119.7|111143.8|111118.8|3
1735911360000|2025-01-03 13:36:00|111145.8|111120.8|111145.4|111120.4|111147.4|111122.4|111144.9|111119.9|14
1735911370000|2025-01-03 13:36:10|111144.4|111119.4|111162.1|111137.1|111163.6|111138.6|111144.4|111119.4|8
1735911380000|2025-01-03 13:36:20|111163|111138|111162.8|111137.8|111163|111138|111160.5|111135.5|8
1735911390000|2025-01-03 13:36:30|111163.8|111138.8|111165.8|111140.8|111165.9|111140.9|111163.8|111138.8|4
1735911400000|2025-01-03 13:36:40|111165.7|111140.7|111165.7|111140.7|111165.7|111140.7|111165.7|111140.7|1
1735911410000|2025-01-03 13:36:50|111165.8|111140.8|111165.8|111140.8|111165.8|111140.8|111165.8|111140.8|1
1735911420000|2025-01-03 13:37:00|111165.6|111140.6|111166.6|111141.6|111167.7|111142.7|111165.4|111140.4|8
1735911430000|2025-01-03 13:37:10|111156.6|111131.6|111149.7|111124.7|111156.6|111131.6|111148.8|111123.8|28
1735911440000|2025-01-03 13:37:20|111149.1|111124.1|111162|111137|111162|111137|111149|111124|10
1735911450000|2025-01-03 13:37:30|111161.9|111136.9|111161.5|111136.5|111162.2|111137.2|111161.1|111136.1|7
1735911460000|2025-01-03 13:37:40|111161.6|111136.6|111162.2|111137.2|111163.1|111138.1|111161|111136|7
1735911470000|2025-01-03 13:37:50|111163.1|111138.1|111163.3|111138.3|111163.3|111138.3|111163.1|111138.1|2
1735911480000|2025-01-03 13:38:00|111167|111142|111164.6|111139.6|111167|111142|111158.1|111133.1|13
1735911490000|2025-01-03 13:38:10|111163.6|111138.6|111168.8|111143.8|111171.9|111146.9|111163.6|111138.6|13
1735911500000|2025-01-03 13:38:20|111169.2|111144.2|111167.8|111142.8|111169.2|111144.2|111167.8|111142.8|3
1735911510000|2025-01-03 13:38:30|111167.7|111142.7|111160.7|111135.7|111168.3|111143.3|111159.1|111134.1|11
1735911520000|2025-01-03 13:38:40|111161|111136|111160|111135|111163.1|111138.1|111159.8|111134.8|7
1735911530000|2025-01-03 13:38:50|111159.9|111134.9|111160.7|111135.7|111161.3|111136.3|111158.6|111133.6|9
1735911540000|2025-01-03 13:39:00|111160.5|111135.5|111144|111119|111160.5|111135.5|111142|111117|16
1735911550000|2025-01-03 13:39:10|111145|111120|111150.6|111125.6|111150.6|111125.6|111145|111120|9
1735911560000|2025-01-03 13:39:20|111151.1|111126.1|111160.5|111135.5|111161.6|111136.6|111151.1|111126.1|13
1735911570000|2025-01-03 13:39:30|111160.2|111135.2|111156.3|111131.3|111160.2|111135.2|111154.1|111129.1|10
1735911580000|2025-01-03 13:39:40|111157.2|111132.2|111153.3|111128.3|111157.5|111132.5|111151.6|111126.6|12
1735911590000|2025-01-03 13:39:50|111152.7|111127.7|111148.5|111123.5|111152.7|111127.7|111148.5|111123.5|6
1735911600000|2025-01-03 13:40:00|111147.3|111122.3|111147|111122|111147.3|111122.3|111147|111122|4
1735911610000|2025-01-03 13:40:10|111146|111121|111147.3|111122.3|111148.4|111123.4|111138.5|111113.5|16
1735911620000|2025-01-03 13:40:20|111149.2|111124.2|111147.7|111122.7|111149.2|111124.2|111144.9|111119.9|9
1735911630000|2025-01-03 13:40:30|111146.5|111121.5|111146.2|111121.2|111147.4|111122.4|111142.3|111117.3|14
1735911640000|2025-01-03 13:40:40|111144.2|111119.2|111141.7|111116.7|111144.8|111119.8|111141.7|111116.7|8
1735911660000|2025-01-03 13:41:00|111141.8|111116.8|111146.2|111121.2|111146.2|111121.2|111140.8|111115.8|6
1735911670000|2025-01-03 13:41:10|111147.3|111122.3|111151.7|111126.7|111156.7|111131.7|111147.3|111122.3|18
1735911680000|2025-01-03 13:41:20|111151.5|111126.5|111148.9|111123.9|111151.5|111126.5|111146.8|111121.8|8
1735911690000|2025-01-03 13:41:30|111154.6|111129.6|111155.1|111130.1|111160.2|111135.2|111154.6|111129.6|7
1735911700000|2025-01-03 13:41:40|111154.9|111129.9|111136.4|111111.4|111155.1|111130.1|111136.4|111111.4|17
1735911710000|2025-01-03 13:41:50|111135.5|111110.5|111130.6|111105.6|111135.5|111110.5|111129.3|111104.3|8
1735911720000|2025-01-03 13:42:00|111129.4|111104.4|111128.7|111103.7|111130.5|111105.5|111126.3|111101.3|13
1735911730000|2025-01-03 13:42:10|111127.8|111102.8|111127.7|111102.7|111127.8|111102.8|111126.3|111101.3|10
1735911740000|2025-01-03 13:42:20|111128.7|111103.7|111126.4|111101.4|111128.7|111103.7|111125.4|111100.4|9
1735911750000|2025-01-03 13:42:30|111126.6|111101.6|111126.8|111101.8|111126.9|111101.9|111126.6|111101.6|3
1735911760000|2025-01-03 13:42:40|111126.5|111101.5|111128.3|111103.3|111129.6|111104.6|111125.7|111100.7|9
1735911770000|2025-01-03 13:42:50|111127.4|111102.4|111118.9|111093.9|111128.3|111103.3|111116.8|111091.8|15
1735911780000|2025-01-03 13:43:00|111117.9|111092.9|111109|111084|111118.9|111093.9|111109|111084|10
1735911790000|2025-01-03 13:43:10|111109.1|111084.1|111112.2|111087.2|111112.2|111087.2|111109.1|111084.1|8
1735911800000|2025-01-03 13:43:20|111111.1|111086.1|111105.3|111080.3|111111.2|111086.2|111105.3|111080.3|8
1735911810000|2025-01-03 13:43:30|111106.2|111081.2|111101.4|111076.4|111107.9|111082.9|111101.4|111076.4|9
1735911820000|2025-01-03 13:43:40|111101.2|111076.2|111109.7|111084.7|111109.7|111084.7|111100.5|111075.5|12
1735911830000|2025-01-03 13:43:50|111110.9|111085.9|111114.8|111089.8|111119.1|111094.1|111110.9|111085.9|11
1735911840000|2025-01-03 13:44:00|111115.8|111090.8|111123.9|111098.9|111134.9|111109.9|111115.8|111090.8|23
1735911850000|2025-01-03 13:44:10|111123.6|111098.6|111127.5|111102.5|111128.4|111103.4|111121.9|111096.9|7
1735911860000|2025-01-03 13:44:20|111127|111102|111130.1|111105.1|111130.1|111105.1|111127|111102|8
1735911870000|2025-01-03 13:44:30|111130|111105|111125.3|111100.3|111130.8|111105.8|111122.7|111097.7|17
1735911880000|2025-01-03 13:44:40|111125|111100|111105.5|111080.5|111125|111100|111105.5|111080.5|17
1735911890000|2025-01-03 13:44:50|111103.7|111078.7|111101.6|111076.6|111104.7|111079.7|111101.6|111076.6|6
1735911900000|2025-01-03 13:45:00|111100.4|111075.4|111104.7|111079.7|111104.7|111079.7|111100.4|111075.4|15
1735911910000|2025-01-03 13:45:10|111102.2|111077.2|111101.8|111076.8|111102.7|111077.7|111101.4|111076.4|7
1735911920000|2025-01-03 13:45:20|111098.1|111073.1|111100.2|111075.2|111100.6|111075.6|111098.1|111073.1|7
1735911930000|2025-01-03 13:45:30|111099.3|111074.3|111099|111074|111100|111075|111096.2|111071.2|14
1735911940000|2025-01-03 13:45:40|111098.7|111073.7|111100.3|111075.3|111101|111076|111098.2|111073.2|14
1735911950000|2025-01-03 13:45:50|111099.3|111074.3|111098|111073|111099.3|111074.3|111098|111073|4
1735911960000|2025-01-03 13:46:00|111098.1|111073.1|111097.6|111072.6|111098.2|111073.2|111097.6|111072.6|3
1735911970000|2025-01-03 13:46:10|111097.7|111072.7|111098.2|111073.2|111098.8|111073.8|111097|111072|7
1735911980000|2025-01-03 13:46:20|111099.2|111074.2|111098.5|111073.5|111099.2|111074.2|111096.2|111071.2|6
1735911990000|2025-01-03 13:46:30|111098.6|111073.6|111102.3|111077.3|111102.3|111077.3|111098.6|111073.6|7
1735912000000|2025-01-03 13:46:40|111102.8|111077.8|111103.3|111078.3|111105.1|111080.1|111102.4|111077.4|21
1735912010000|2025-01-03 13:46:50|111103.2|111078.2|111101.8|111076.8|111103.4|111078.4|111100.3|111075.3|7
1735912020000|2025-01-03 13:47:00|111101.9|111076.9|111101.4|111076.4|111101.9|111076.9|111100.8|111075.8|4
1735912030000|2025-01-03 13:47:10|111101.3|111076.3|111109.7|111084.7|111116.4|111091.4|111101.3|111076.3|23
1735912040000|2025-01-03 13:47:20|111110.7|111085.7|111099.9|111074.9|111111.4|111086.4|111099.9|111074.9|16
1735912050000|2025-01-03 13:47:30|111101.3|111076.3|111101.4|111076.4|111102.6|111077.6|111100.5|111075.5|5
1735912060000|2025-01-03 13:47:40|111101.3|111076.3|111106.6|111081.6|111109.5|111084.5|111101.2|111076.2|15
1735912070000|2025-01-03 13:47:50|111105.5|111080.5|111103.2|111078.2|111105.5|111080.5|111102.3|111077.3|7
1735912080000|2025-01-03 13:48:00|111103|111078|111124|111099|111125.8|111100.8|111102.8|111077.8|13
1735912090000|2025-01-03 13:48:10|111125.5|111100.5|111127.3|111102.3|111127.3|111102.3|111118.5|111093.5|20
1735912100000|2025-01-03 13:48:20|111127.2|111102.2|111124.7|111099.7|111129.5|111104.5|111123.6|111098.6|12
1735912110000|2025-01-03 13:48:30|111124.2|111099.2|111127.5|111102.5|111127.6|111102.6|111124.2|111099.2|8
1735912120000|2025-01-03 13:48:40|111127.2|111102.2|111134.3|111109.3|111137.5|111112.5|111126.8|111101.8|14
1735912130000|2025-01-03 13:48:50|111142.5|111117.5|111140.8|111115.8|111144|111119|111139.8|111114.8|21
1735912140000|2025-01-03 13:49:00|111140.1|111115.1|111149.2|111124.2|111149.3|111124.3|111137.6|111112.6|16
1735912150000|2025-01-03 13:49:10|111147.2|111122.2|111149.6|111124.6|111150.9|111125.9|111147.2|111122.2|13
1735912160000|2025-01-03 13:49:20|111160.9|111135.9|111168.1|111143.1|111174.5|111149.5|111160.9|111135.9|27
1735912170000|2025-01-03 13:49:30|111167.4|111142.4|111157.6|111132.6|111168.4|111143.4|111152.3|111127.3|22
1735912180000|2025-01-03 13:49:40|111157.2|111132.2|111152|111127|111157.2|111132.2|111144.6|111119.6|21
1735912190000|2025-01-03 13:49:50|111153.6|111128.6|111160.4|111135.4|111163.4|111138.4|111153.6|111128.6|12
1735912200000|2025-01-03 13:50:00|111159.3|111134.3|111161.6|111136.6|111161.6|111136.6|111147.9|111122.9|32
1735912210000|2025-01-03 13:50:10|111161.9|111136.9|111160|111135|111161.9|111136.9|111159.9|111134.9|5
1735912220000|2025-01-03 13:50:20|111161|111136|111166.1|111141.1|111166.1|111141.1|111158.4|111133.4|9
1735912230000|2025-01-03 13:50:30|111162.1|111137.1|111177.2|111152.2|111183.4|111158.4|111161.6|111136.6|25
1735912240000|2025-01-03 13:50:40|111177.4|111152.4|111178.5|111153.5|111179.8|111154.8|111176.6|111151.6|11
1735912250000|2025-01-03 13:50:50|111178.8|111153.8|111182.2|111157.2|111182.2|111157.2|111178.8|111153.8|6
1735912260000|2025-01-03 13:51:00|111182.6|111157.6|111172.3|111147.3|111183.9|111158.9|111172.3|111147.3|16
1735912270000|2025-01-03 13:51:10|111171.6|111146.6|111169|111144|111173.1|111148.1|111167.7|111142.7|15
1735912280000|2025-01-03 13:51:20|111167.7|111142.7|111166.6|111141.6|111167.7|111142.7|111165.4|111140.4|5
1735912290000|2025-01-03 13:51:30|111167.6|111142.6|111179.1|111154.1|111181.5|111156.5|111167.6|111142.6|11
1735912300000|2025-01-03 13:51:40|111178.9|111153.9|111193.7|111168.7|111193.7|111168.7|111178.9|111153.9|31
1735912310000|2025-01-03 13:51:50|111195.2|111170.2|111193.9|111168.9|111196.5|111171.5|111192.5|111167.5|10
1735912320000|2025-01-03 13:52:00|111193.8|111168.8|111194.7|111169.7|111194.8|111169.8|111192.6|111167.6|7
1735912330000|2025-01-03 13:52:10|111194.8|111169.8|111188|111163|111194.9|111169.9|111188|111163|14
1735912340000|2025-01-03 13:52:20|111189.1|111164.1|111170.2|111145.2|111197|111172|111165.8|111140.8|24
1735912350000|2025-01-03 13:52:30|111171.1|111146.1|111163.7|111138.7|111171.1|111146.1|111162.6|111137.6|10
1735912360000|2025-01-03 13:52:40|111163.6|111138.6|111177.7|111152.7|111179.7|111154.7|111163.6|111138.6|15
1735912370000|2025-01-03 13:52:50|111175.5|111150.5|111164.9|111139.9|111176.9|111151.9|111163.5|111138.5|15
1735912380000|2025-01-03 13:53:00|111165.9|111140.9|111167.9|111142.9|111167.9|111142.9|111159.5|111134.5|15
1735912390000|2025-01-03 13:53:10|111168.4|111143.4|111155.8|111130.8|111168.4|111143.4|111155.8|111130.8|15
1735912400000|2025-01-03 13:53:20|111157.3|111132.3|111167.3|111142.3|111167.5|111142.5|111155.3|111130.3|19
1735912410000|2025-01-03 13:53:30|111165.5|111140.5|111178|111153|111178|111153|111165.5|111140.5|21
1735912420000|2025-01-03 13:53:40|111180.4|111155.4|111170.4|111145.4|111180.4|111155.4|111168.8|111143.8|21
1735912430000|2025-01-03 13:53:50|111169.4|111144.4|111171.6|111146.6|111172.6|111147.6|111169.4|111144.4|9
1735912440000|2025-01-03 13:54:00|111170.7|111145.7|111165.4|111140.4|111172.4|111147.4|111164.5|111139.5|23
1735912450000|2025-01-03 13:54:10|111166.6|111141.6|111165.9|111140.9|111168.4|111143.4|111165.5|111140.5|9
1735912460000|2025-01-03 13:54:20|111164.9|111139.9|111159.3|111134.3|111164.9|111139.9|111157.9|111132.9|16
1735912470000|2025-01-03 13:54:30|111158.8|111133.8|111167.5|111142.5|111172.9|111147.9|111158.8|111133.8|14
1735912480000|2025-01-03 13:54:40|111166.5|111141.5|111170.4|111145.4|111173.7|111148.7|111165.5|111140.5|18
1735912490000|2025-01-03 13:54:50|111171.3|111146.3|111171.6|111146.6|111173.8|111148.8|111171.3|111146.3|7
1735912500000|2025-01-03 13:55:00|111172.7|111147.7|111170.6|111145.6|111172.7|111147.7|111167|111142|26
1735912510000|2025-01-03 13:55:10|111174.7|111149.7|111182.7|111157.7|111187.1|111162.1|111174.7|111149.7|16
1735912520000|2025-01-03 13:55:20|111183.9|111158.9|111190.1|111165.1|111191.4|111166.4|111178.5|111153.5|33
1735912530000|2025-01-03 13:55:30|111189.9|111164.9|111190|111165|111191.4|111166.4|111188.4|111163.4|11
1735912540000|2025-01-03 13:55:40|111191.3|111166.3|111195.9|111170.9|111198|111173|111187.3|111162.3|19
1735912550000|2025-01-03 13:55:50|111194.9|111169.9|111162.5|111137.5|111196.7|111171.7|111157.6|111132.6|43
1735912560000|2025-01-03 13:56:00|111162|111137|111157.8|111132.8|111163.5|111138.5|111154.2|111129.2|24
1735912570000|2025-01-03 13:56:10|111156.6|111131.6|111161.2|111136.2|111161.2|111136.2|111153.5|111128.5|18
1735912580000|2025-01-03 13:56:20|111162.6|111137.6|111158.8|111133.8|111163.3|111138.3|111158.6|111133.6|16
1735912590000|2025-01-03 13:56:30|111158.3|111133.3|111162.8|111137.8|111169.6|111144.6|111158.3|111133.3|20
1735912600000|2025-01-03 13:56:40|111162.4|111137.4|111157|111132|111166.4|111141.4|111154.8|111129.8|15
1735912610000|2025-01-03 13:56:50|111158.1|111133.1|111163.5|111138.5|111165.5|111140.5|111158.1|111133.1|13
1735912620000|2025-01-03 13:57:00|111163.7|111138.7|111166.8|111141.8|111168|111143|111161.1|111136.1|19
1735912630000|2025-01-03 13:57:10|111166.6|111141.6|111166.4|111141.4|111166.6|111141.6|111160.9|111135.9|15
1735912640000|2025-01-03 13:57:20|111164.3|111139.3|111167.9|111142.9|111168.5|111143.5|111162.3|111137.3|32
1735912650000|2025-01-03 13:57:30|111166.6|111141.6|111164.7|111139.7|111171.3|111146.3|111162.9|111137.9|21
1735912660000|2025-01-03 13:57:40|111166.7|111141.7|111176.3|111151.3|111177.7|111152.7|111162.4|111137.4|32
1735912670000|2025-01-03 13:57:50|111177|111152|111188.8|111163.8|111189.7|111164.7|111177|111152|29
1735912680000|2025-01-03 13:58:00|111189.7|111164.7|111188.6|111163.6|111190|111165|111186.3|111161.3|18
1735912690000|2025-01-03 13:58:10|111190.7|111165.7|111183.7|111158.7|111191.6|111166.6|111183.7|111158.7|16
1735912700000|2025-01-03 13:58:20|111185|111160|111179|111154|111185|111160|111175.9|111150.9|21
1735912710000|2025-01-03 13:58:30|111177.5|111152.5|111178.2|111153.2|111179.7|111154.7|111177.5|111152.5|7
1735912720000|2025-01-03 13:58:40|111177|111152|111179|111154|111179.8|111154.8|111175.3|111150.3|13
1735912730000|2025-01-03 13:58:50|111178.1|111153.1|111186.6|111161.6|111187.1|111162.1|111178.1|111153.1|11
1735912740000|2025-01-03 13:59:00|111185.7|111160.7|111189|111164|111190.8|111165.8|111185.7|111160.7|13
1735912750000|2025-01-03 13:59:10|111188.2|111163.2|111186.9|111161.9|111189|111164|111184.9|111159.9|12
1735912760000|2025-01-03 13:59:20|111187.8|111162.8|111188.6|111163.6|111189.1|111164.1|111187.1|111162.1|8
1735912770000|2025-01-03 13:59:30|111188.5|111163.5|111181|111156|111188.5|111163.5|111180.8|111155.8|10
1735912780000|2025-01-03 13:59:40|111179.5|111154.5|111175.9|111150.9|111181.3|111156.3|111174.4|111149.4|11
1735912790000|2025-01-03 13:59:50|111175.7|111150.7|111180.8|111155.8|111186.8|111161.8|111175.7|111150.7|10
1735912800000|2025-01-03 14:00:00|111178.5|111153.5|111182.2|111157.2|111182.3|111157.3|111174.9|111149.9|17
1735912810000|2025-01-03 14:00:10|111183.4|111158.4|111187.7|111162.7|111189|111164|111183.4|111158.4|13
1735912820000|2025-01-03 14:00:20|111188.9|111163.9|111191.5|111166.5|111198.8|111173.8|111188.9|111163.9|16
1735912830000|2025-01-03 14:00:30|111193|111168|111190.7|111165.7|111201.2|111176.2|111189.2|111164.2|20
1735912840000|2025-01-03 14:00:40|111190.4|111165.4|111193.4|111168.4|111193.4|111168.4|111189.5|111164.5|7
1735912850000|2025-01-03 14:00:50|111192.4|111167.4|111189.4|111164.4|111192.4|111167.4|111188.8|111163.8|6
1735912860000|2025-01-03 14:01:00|111191.2|111166.2|111189.4|111164.4|111191.4|111166.4|111186.8|111161.8|12
1735912870000|2025-01-03 14:01:10|111189.1|111164.1|111189.1|111164.1|111189.1|111164.1|111189.1|111164.1|1
1735912880000|2025-01-03 14:01:20|111188|111163|111178.7|111153.7|111192.2|111167.2|111176.4|111151.4|21
1735912890000|2025-01-03 14:01:30|111180|111155|111187|111162|111187|111162|111180|111155|4
1735912900000|2025-01-03 14:01:40|111185.8|111160.8|111183.7|111158.7|111187|111162|111181.8|111156.8|9
1735912910000|2025-01-03 14:01:50|111181|111156|111188.9|111163.9|111188.9|111163.9|111178.9|111153.9|15
1735912920000|2025-01-03 14:02:00|111187.9|111162.9|111181|111156|111189.6|111164.6|111170.5|111145.5|23
1735912930000|2025-01-03 14:02:10|111178.3|111153.3|111174.9|111149.9|111178.3|111153.3|111172.5|111147.5|28
1735912940000|2025-01-03 14:02:20|111176|111151|111156.8|111131.8|111178.2|111153.2|111156.8|111131.8|22
1735912950000|2025-01-03 14:02:30|111159.1|111134.1|111167.2|111142.2|111167.2|111142.2|111159.1|111134.1|8
1735912960000|2025-01-03 14:02:40|111166|111141|111168.3|111143.3|111168.8|111143.8|111166|111141|10
1735912970000|2025-01-03 14:02:50|111166.9|111141.9|111163.3|111138.3|111166.9|111141.9|111160.5|111135.5|15
1735912980000|2025-01-03 14:03:00|111164.6|111139.6|111168.4|111143.4|111170.3|111145.3|111163.9|111138.9|13
1735912990000|2025-01-03 14:03:10|111167.3|111142.3|111164.6|111139.6|111167.3|111142.3|111164.1|111139.1|5
1735913000000|2025-01-03 14:03:20|111165.7|111140.7|111169.1|111144.1|111171.5|111146.5|111165.7|111140.7|9
1735913010000|2025-01-03 14:03:30|111167.6|111142.6|111171.3|111146.3|111172.7|111147.7|111162.2|111137.2|22
1735913020000|2025-01-03 14:03:40|111171.4|111146.4|111166.2|111141.2|111171.4|111146.4|111162.7|111137.7|11
1735913030000|2025-01-03 14:03:50|111163.4|111138.4|111164.8|111139.8|111167|111142|111162.1|111137.1|24
1735913040000|2025-01-03 14:04:00|111171|111146|111168.7|111143.7|111172.6|111147.6|111167.7|111142.7|17
1735913050000|2025-01-03 14:04:10|111167.3|111142.3|111168.4|111143.4|111169.2|111144.2|111166.3|111141.3|13
1735913060000|2025-01-03 14:04:20|111168.7|111143.7|111166.1|111141.1|111168.9|111143.9|111166.1|111141.1|7
1735913070000|2025-01-03 14:04:30|111165.1|111140.1|111169.2|111144.2|111169.3|111144.3|111162.3|111137.3|11
1735913080000|2025-01-03 14:04:40|111169.6|111144.6|111171.9|111146.9|111171.9|111146.9|111169.6|111144.6|5
1735913090000|2025-01-03 14:04:50|111173.2|111148.2|111176.5|111151.5|111176.5|111151.5|111172.6|111147.6|14
1735913100000|2025-01-03 14:05:00|111177.6|111152.6|111182.4|111157.4|111183.4|111158.4|111177.2|111152.2|13
1735913110000|2025-01-03 14:05:10|111181.3|111156.3|111180.1|111155.1|111182.6|111157.6|111180.1|111155.1|11
1735913120000|2025-01-03 14:05:20|111179.1|111154.1|111176.6|111151.6|111179.1|111154.1|111172.9|111147.9|15
1735913130000|2025-01-03 14:05:30|111175.6|111150.6|111158.1|111133.1|111175.6|111150.6|111158.1|111133.1|18
1735913140000|2025-01-03 14:05:40|111159|111134|111163.3|111138.3|111163.3|111138.3|111159|111134|4
1735913150000|2025-01-03 14:05:50|111164.6|111139.6|111170|111145|111174.4|111149.4|111164.6|111139.6|19
1735913160000|2025-01-03 14:06:00|111170.9|111145.9|111163.1|111138.1|111170.9|111145.9|111163.1|111138.1|10
1735913170000|2025-01-03 14:06:10|111163.2|111138.2|111165.8|111140.8|111167.7|111142.7|111163.2|111138.2|12
1735913180000|2025-01-03 14:06:20|111167|111142|111161.7|111136.7|111168.3|111143.3|111161.7|111136.7|12
1735913190000|2025-01-03 14:06:30|111162.7|111137.7|111168.2|111143.2|111168.5|111143.5|111160.5|111135.5|13
1735913200000|2025-01-03 14:06:40|111168.4|111143.4|111160|111135|111169.6|111144.6|111159.7|111134.7|15
1735913210000|2025-01-03 14:06:50|111159|111134|111163.4|111138.4|111163.4|111138.4|111152.7|111127.7|16
1735913220000|2025-01-03 14:07:00|111164.2|111139.2|111164|111139|111165.2|111140.2|111163.2|111138.2|11
1735913230000|2025-01-03 14:07:10|111164.7|111139.7|111166.9|111141.9|111168.4|111143.4|111164.3|111139.3|9
1735913240000|2025-01-03 14:07:20|111166.1|111141.1|111158.6|111133.6|111170|111145|111156.6|111131.6|24
1735913250000|2025-01-03 14:07:30|111157.6|111132.6|111157.8|111132.8|111157.8|111132.8|111156.8|111131.8|4
1735913260000|2025-01-03 14:07:40|111157.9|111132.9|111165.3|111140.3|111167.2|111142.2|111157.1|111132.1|18
1735913270000|2025-01-03 14:07:50|111165.2|111140.2|111163.6|111138.6|111166.1|111141.1|111163.6|111138.6|12
1735913280000|2025-01-03 14:08:00|111164.4|111139.4|111167.4|111142.4|111169.6|111144.6|111164.4|111139.4|18
1735913290000|2025-01-03 14:08:10|111166.9|111141.9|111165.3|111140.3|111168.7|111143.7|111160.9|111135.9|16
1735913300000|2025-01-03 14:08:20|111166.3|111141.3|111164.6|111139.6|111166.4|111141.4|111164.6|111139.6|6
1735913310000|2025-01-03 14:08:30|111164.5|111139.5|111162.4|111137.4|111167.6|111142.6|111161.1|111136.1|21
1735913320000|2025-01-03 14:08:40|111162.6|111137.6|111166.2|111141.2|111166.5|111141.5|111160.8|111135.8|16
1735913330000|2025-01-03 14:08:50|111165.1|111140.1|111163.7|111138.7|111165.1|111140.1|111162.5|111137.5|11
1735913340000|2025-01-03 14:09:00|111162.8|111137.8|111162.7|111137.7|111165.2|111140.2|111162.7|111137.7|9
1735913350000|2025-01-03 14:09:10|111162.9|111137.9|111164.6|111139.6|111165.8|111140.8|111162.9|111137.9|11
1735913360000|2025-01-03 14:09:20|111166.3|111141.3|111161.8|111136.8|111169.4|111144.4|111160.7|111135.7|17
1735913370000|2025-01-03 14:09:30|111162.7|111137.7|111165.4|111140.4|111165.4|111140.4|111162.7|111137.7|12
1735913380000|2025-01-03 14:09:40|111165.7|111140.7|111162.8|111137.8|111165.7|111140.7|111158.3|111133.3|18
1735913390000|2025-01-03 14:09:50|111161.9|111136.9|111158.8|111133.8|111161.9|111136.9|111157|111132|12
1735913400000|2025-01-03 14:10:00|111157.9|111132.9|111158.3|111133.3|111164.2|111139.2|111157.1|111132.1|22
1735913410000|2025-01-03 14:10:10|111158.2|111133.2|111149.8|111124.8|111158.2|111133.2|111147.4|111122.4|21
1735913420000|2025-01-03 14:10:20|111150.3|111125.3|111150.9|111125.9|111151.4|111126.4|111149.6|111124.6|12
1735913430000|2025-01-03 14:10:30|111149.9|111124.9|111151.7|111126.7|111152.5|111127.5|111148|111123|11
1735913440000|2025-01-03 14:10:40|111150.9|111125.9|111160.9|111135.9|111166.6|111141.6|111150.9|111125.9|19
1735913450000|2025-01-03 14:10:50|111161.7|111136.7|111156.6|111131.6|111161.7|111136.7|111152.9|111127.9|6
1735913460000|2025-01-03 14:11:00|111155.9|111130.9|111151.6|111126.6|111155.9|111130.9|111150.8|111125.8|11
1735913470000|2025-01-03 14:11:10|111151.9|111126.9|111134.1|111109.1|111151.9|111126.9|111134.1|111109.1|18
1735913480000|2025-01-03 14:11:20|111133.3|111108.3|111138.5|111113.5|111138.5|111113.5|111132.5|111107.5|11
1735913490000|2025-01-03 14:11:30|111137.5|111112.5|111140.5|111115.5|111142.4|111117.4|111137.3|111112.3|7
1735913500000|2025-01-03 14:11:40|111140.8|111115.8|111149.3|111124.3|111149.3|111124.3|111138.3|111113.3|18
1735913510000|2025-01-03 14:11:50|111148.5|111123.5|111146.5|111121.5|111148.7|111123.7|111146.4|111121.4|13
1735913520000|2025-01-03 14:12:00|111147.5|111122.5|111151.4|111126.4|111154.9|111129.9|111147.5|111122.5|15
1735913530000|2025-01-03 14:12:10|111151.7|111126.7|111151.5|111126.5|111153.8|111128.8|111150.6|111125.6|10
1735913540000|2025-01-03 14:12:20|111150.6|111125.6|111150.8|111125.8|111151.5|111126.5|111150.6|111125.6|4
1735913550000|2025-01-03 14:12:30|111150.7|111125.7|111151.6|111126.6|111152.5|111127.5|111150.7|111125.7|5
1735913560000|2025-01-03 14:12:40|111151.8|111126.8|111151.1|111126.1|111152.9|111127.9|111151.1|111126.1|6
1735913570000|2025-01-03 14:12:50|111150.2|111125.2|111146.4|111121.4|111150.2|111125.2|111146.4|111121.4|5
1735913580000|2025-01-03 14:13:00|111146.6|111121.6|111141.6|111116.6|111148.2|111123.2|111141.6|111116.6|13
1735913590000|2025-01-03 14:13:10|111141.9|111116.9|111132.3|111107.3|111141.9|111116.9|111132.3|111107.3|18
1735913600000|2025-01-03 14:13:20|111133.2|111108.2|111128.6|111103.6|111135.5|111110.5|111127.7|111102.7|15
1735913610000|2025-01-03 14:13:30|111128.3|111103.3|111130.4|111105.4|111132.6|111107.6|111126.7|111101.7|19
1735913620000|2025-01-03 14:13:40|111131.3|111106.3|111131.9|111106.9|111131.9|111106.9|111131.1|111106.1|4
1735913630000|2025-01-03 14:13:50|111131.3|111106.3|111118.8|111093.8|111131.3|111106.3|111118.8|111093.8|8
1735913640000|2025-01-03 14:14:00|111118.4|111093.4|111108.7|111083.7|111118.4|111093.4|111108.7|111083.7|16
1735913650000|2025-01-03 14:14:10|111108.5|111083.5|111104.4|111079.4|111108.5|111083.5|111104.4|111079.4|9
1735913660000|2025-01-03 14:14:20|111103.4|111078.4|111125.6|111100.6|111125.6|111100.6|111101.5|111076.5|20
1735913670000|2025-01-03 14:14:30|111124.9|111099.9|111129|111104|111132.7|111107.7|111124.8|111099.8|11
1735913680000|2025-01-03 14:14:40|111129.1|111104.1|111129.2|111104.2|111130|111105|111127.1|111102.1|9
1735913690000|2025-01-03 14:14:50|111127.5|111102.5|111120.6|111095.6|111127.5|111102.5|111120.2|111095.2|9
1735913700000|2025-01-03 14:15:00|111119.5|111094.5|111115.5|111090.5|111119.5|111094.5|111113.7|111088.7|11
1735913710000|2025-01-03 14:15:10|111114.6|111089.6|111106.2|111081.2|111116|111091|111103.4|111078.4|12
1735913720000|2025-01-03 14:15:20|111106.4|111081.4|111103.6|111078.6|111106.4|111081.4|111100.9|111075.9|25
1735913730000|2025-01-03 14:15:30|111104.4|111079.4|111107|111082|111109.3|111084.3|111101.2|111076.2|23
1735913740000|2025-01-03 14:15:40|111106.8|111081.8|111104.2|111079.2|111114.4|111089.4|111101.7|111076.7|25
1735913750000|2025-01-03 14:15:50|111106.1|111081.1|111103.9|111078.9|111107|111082|111101.1|111076.1|16
1735913760000|2025-01-03 14:16:00|111104.9|111079.9|111117.2|111092.2|111118.1|111093.1|111104.9|111079.9|12
1735913770000|2025-01-03 14:16:10|111118.2|111093.2|111123.5|111098.5|111126.2|111101.2|111118.1|111093.1|21
1735913780000|2025-01-03 14:16:20|111124.5|111099.5|111115.4|111090.4|111124.5|111099.5|111112.7|111087.7|17
1735913790000|2025-01-03 14:16:30|111114.4|111089.4|111116.6|111091.6|111118.2|111093.2|111111|111086|17
1735913800000|2025-01-03 14:16:40|111118|111093|111116.7|111091.7|111118.9|111093.9|111114.6|111089.6|10
1735913810000|2025-01-03 14:16:50|111117|111092|111111.8|111086.8|111117|111092|111111.8|111086.8|9
1735913820000|2025-01-03 14:17:00|111113.8|111088.8|111113.1|111088.1|111113.8|111088.8|111111.4|111086.4|11
1735913830000|2025-01-03 14:17:10|111113|111088|111111.7|111086.7|111117|111092|111110.9|111085.9|9
1735913840000|2025-01-03 14:17:20|111110.9|111085.9|111107.8|111082.8|111110.9|111085.9|111103.4|111078.4|7
1735913850000|2025-01-03 14:17:30|111106.9|111081.9|111104.6|111079.6|111109.3|111084.3|111104.5|111079.5|8
1735913860000|2025-01-03 14:17:40|111104.7|111079.7|111101|111076|111104.7|111079.7|111099.6|111074.6|11
1735913870000|2025-01-03 14:17:50|111100.9|111075.9|111112.4|111087.4|111121.1|111096.1|111100.9|111075.9|18
1735913880000|2025-01-03 14:18:00|111112.6|111087.6|111128.5|111103.5|111128.5|111103.5|111112.6|111087.6|16
1735913890000|2025-01-03 14:18:10|111129.5|111104.5|111134.6|111109.6|111136.2|111111.2|111128.9|111103.9|18
1735913900000|2025-01-03 14:18:20|111133.7|111108.7|111129.9|111104.9|111134.9|111109.9|111129.9|111104.9|11
1735913910000|2025-01-03 14:18:30|111128.9|111103.9|111131.5|111106.5|111132.3|111107.3|111124.7|111099.7|19
1735913920000|2025-01-03 14:18:40|111131.2|111106.2|111134.9|111109.9|111136.7|111111.7|111130.1|111105.1|16
1735913930000|2025-01-03 14:18:50|111133.8|111108.8|111123.1|111098.1|111133.8|111108.8|111122.1|111097.1|10
1735913940000|2025-01-03 14:19:00|111123.5|111098.5|111122.9|111097.9|111128.1|111103.1|111120.6|111095.6|14
1735913950000|2025-01-03 14:19:10|111122.6|111097.6|111116|111091|111123.7|111098.7|111116|111091|13
1735913960000|2025-01-03 14:19:20|111115|111090|111127.6|111102.6|111127.6|111102.6|111115|111090|14
1735913970000|2025-01-03 14:19:30|111128.5|111103.5|111127.5|111102.5|111130.5|111105.5|111126.7|111101.7|12
1735913980000|2025-01-03 14:19:40|111127.6|111102.6|111110.1|111085.1|111127.6|111102.6|111109.3|111084.3|18
1735913990000|2025-01-03 14:19:50|111108.6|111083.6|111103|111078|111109|111084|111103|111078|13
1735914000000|2025-01-03 14:20:00|111103.9|111078.9|111104.3|111079.3|111107.7|111082.7|111103.2|111078.2|15
1735914010000|2025-01-03 14:20:10|111106.3|111081.3|111096.8|111071.8|111114.3|111082.2|111093.4|111062.4|17
1735914020000|2025-01-03 14:20:20|111097.7|111072.7|111090.5|111040.5|111109.2|111072.7|111088.2|111038.2|16
1735914030000|2025-01-03 14:20:30|111091.9|111041.9|111118.4|111068.4|111119.1|111069.1|111091.9|111041.9|15
1735914040000|2025-01-03 14:20:40|111130.7|111080.7|111126.8|111076.8|111130.7|111080.7|111121.4|111071.4|16
1735914050000|2025-01-03 14:20:50|111127.5|111077.5|111135.6|111085.6|111136.2|111086.2|111127.5|111077.5|10
1735914060000|2025-01-03 14:21:00|111134.6|111084.6|111127.6|111077.6|111136.2|111086.2|111127.6|111077.6|9
1735914070000|2025-01-03 14:21:10|111127|111077|111124|111074|111127.9|111077.9|111123.1|111073.1|6
1735914080000|2025-01-03 14:21:20|111123.9|111073.9|111124.2|111074.2|111124.2|111074.2|111123.1|111073.1|4
1735914090000|2025-01-03 14:21:30|111124.4|111074.4|111123.9|111073.9|111128.8|111085.2|111109.4|111067|14
1735914100000|2025-01-03 14:21:40|111125|111075|111122.6|111072.6|111125.9|111075.9|111122.6|111072.6|3
1735914110000|2025-01-03 14:21:50|111122.4|111072.4|111123.2|111073.2|111124|111074|111120.6|111070.6|10
1735914120000|2025-01-03 14:22:00|111117.8|111067.8|111116.4|111066.4|111118.7|111068.7|111115.9|111065.9|7
1735914130000|2025-01-03 14:22:10|111115.8|111065.8|111117.2|111067.2|111117.2|111067.2|111114|111064|16
1735914140000|2025-01-03 14:22:20|111117|111067|111116.8|111066.8|111124|111083.7|111108.3|111066.8|12
1735914150000|2025-01-03 14:22:30|111117|111067|111128.3|111078.3|111130.8|111080.8|111117|111067|11
1735914160000|2025-01-03 14:22:40|111128.2|111078.2|111127.6|111077.6|111128.3|111078.3|111127.2|111077.2|5
1735914170000|2025-01-03 14:22:50|111127.1|111077.1|111123.7|111073.7|111127.5|111077.5|111123.7|111073.7|5
1735914180000|2025-01-03 14:23:00|111124.1|111074.1|111142.3|111092.3|111145.1|111095.1|111116.5|111066.5|22
1735914190000|2025-01-03 14:23:10|111143.8|111093.8|111139.1|111089.1|111143.8|111093.8|111137.8|111087.8|10
1735914200000|2025-01-03 14:23:20|111137.8|111087.8|111136|111086|111137.8|111087.8|111135.8|111085.8|8
1735914210000|2025-01-03 14:23:30|111136.9|111086.9|111133.8|111083.8|111136.9|111086.9|111133.2|111083.2|15
1735914220000|2025-01-03 14:23:40|111133.4|111083.4|111133.3|111083.3|111135|111085|111133.3|111083.3|10
1735914230000|2025-01-03 14:23:50|111133.2|111083.2|111128.7|111078.7|111133.2|111083.2|111126.5|111076.5|9
1735914240000|2025-01-03 14:24:00|111128.1|111078.1|111122.1|111072.1|111128.1|111078.1|111120.2|111070.2|16
1735914250000|2025-01-03 14:24:10|111123.3|111073.3|111128.3|111078.3|111129.6|111079.6|111123.3|111073.3|13
1735914260000|2025-01-03 14:24:20|111129.6|111079.6|111129.8|111079.8|111130.6|111080.6|111128.3|111078.3|15
1735914270000|2025-01-03 14:24:30|111132.5|111082.5|111137.8|111087.8|111139.4|111089.4|111131.6|111081.6|9
1735914280000|2025-01-03 14:24:40|111137.7|111087.7|111130|111080|111137.9|111087.9|111128.5|111078.5|9
1735914290000|2025-01-03 14:24:50|111126.6|111076.6|111115.7|111065.7|111126.6|111076.6|111113.5|111063.5|21
1735914300000|2025-01-03 14:25:00|111114.8|111064.8|111115.6|111065.6|111119.1|111069.1|111114.7|111064.7|21
1735914310000|2025-01-03 14:25:10|111116.1|111066.1|111114|111064|111116.8|111066.8|111113.3|111063.3|24
1735914320000|2025-01-03 14:25:20|111114.2|111064.2|111109.5|111059.5|111114.2|111064.2|111108.1|111058.1|11
1735914330000|2025-01-03 14:25:30|111109.7|111059.7|111097.5|111072.5|111117.8|111076.6|111097.5|111059.7|19
1735914340000|2025-01-03 14:25:40|111097.4|111072.4|111100.8|111075.8|111101.2|111076.2|111096.9|111071.9|18
1735914350000|2025-01-03 14:25:50|111101.7|111076.7|111107.1|111082.1|111110.5|111085.5|111101.7|111076.7|17
1735914360000|2025-01-03 14:26:00|111106.1|111081.1|111099.4|111074.4|111108.1|111083.1|111097.4|111072.4|22
1735914370000|2025-01-03 14:26:10|111099.2|111074.2|111100.3|111075.3|111100.4|111075.4|111099.1|111074.1|12
1735914380000|2025-01-03 14:26:20|111100.2|111075.2|111096.1|111071.1|111102.4|111077.4|111094.2|111069.2|15
1735914390000|2025-01-03 14:26:30|111094.2|111069.2|111093.8|111068.8|111097.3|111072.3|111092.9|111067.9|9
1735914400000|2025-01-03 14:26:40|111093.4|111068.4|111090.2|111065.2|111094.1|111069.1|111090.2|111065.2|10
1735914410000|2025-01-03 14:26:50|111090.3|111065.3|111090.3|111065.3|111091.5|111066.5|111090.3|111065.3|6
1735914420000|2025-01-03 14:27:00|111089.5|111064.5|111091.7|111066.7|111091.7|111066.7|111088.7|111063.7|6
1735914430000|2025-01-03 14:27:10|111090.7|111065.7|111097|111072|111097|111072|111090.7|111065.7|8
1735914440000|2025-01-03 14:27:20|111097.7|111072.7|111097.5|111072.5|111104.6|111079.6|111096.3|111071.3|10
1735914450000|2025-01-03 14:27:30|111097.7|111072.7|111095.5|111070.5|111097.7|111072.7|111094.5|111069.5|11
1735914460000|2025-01-03 14:27:40|111096|111071|111098.2|111073.2|111098.4|111073.4|111096|111071|6
1735914470000|2025-01-03 14:27:50|111099|111074|111097.1|111072.1|111099|111074|111097.1|111072.1|6
1735914480000|2025-01-03 14:28:00|111098.1|111073.1|111099.2|111074.2|111099.2|111074.2|111097.6|111072.6|7
1735914490000|2025-01-03 14:28:10|111100.4|111075.4|111111.3|111086.3|111113.4|111088.4|111098.8|111073.8|16
1735914500000|2025-01-03 14:28:20|111111.8|111086.8|111112.9|111087.9|111112.9|111087.9|111109.7|111084.7|7
1735914510000|2025-01-03 14:28:30|111113.3|111088.3|111111.4|111086.4|111113.5|111088.5|111111.4|111086.4|5
1735914520000|2025-01-03 14:28:40|111112.3|111087.3|111108.2|111083.2|111113.1|111088.1|111108.2|111083.2|8
1735914530000|2025-01-03 14:28:50|111106.9|111081.9|111110.5|111085.5|111111.3|111086.3|111106.9|111081.9|9
1735914540000|2025-01-03 14:29:00|111111.4|111086.4|111107.4|111082.4|111113.2|111088.2|111106.9|111081.9|11
1735914550000|2025-01-03 14:29:10|111106.9|111081.9|111110.5|111085.5|111110.5|111085.5|111106.9|111081.9|14
1735914560000|2025-01-03 14:29:20|111110.7|111085.7|111109.5|111084.5|111110.7|111085.7|111109.4|111084.4|6
1735914570000|2025-01-03 14:29:30|111110.1|111085.1|111111.1|111086.1|111113.6|111088.6|111109.9|111084.9|8
1735914580000|2025-01-03 14:29:40|111110.7|111085.7|111106.3|111081.3|111113.8|111088.8|111105.3|111080.3|10
1735914590000|2025-01-03 14:29:50|111104.6|111079.6|111110.4|111085.4|111110.6|111085.6|111104.6|111079.6|7
1735914600000|2025-01-03 14:30:00|111108.3|111083.3|111101.2|111076.2|111108.3|111083.3|111096.2|111071.2|18
1735914610000|2025-01-03 14:30:10|111100.3|111075.3|111104.7|111079.7|111110.5|111085.5|111100.3|111075.3|21
1735914620000|2025-01-03 14:30:20|111104.8|111079.8|111104.3|111079.3|111104.8|111079.8|111100.7|111075.7|6
1735914630000|2025-01-03 14:30:30|111104.7|111079.7|111105.6|111080.6|111105.6|111080.6|111104.5|111079.5|4
1735914640000|2025-01-03 14:30:40|111105.7|111080.7|111100.2|111075.2|111105.7|111080.7|111100.2|111075.2|4
1735914650000|2025-01-03 14:30:50|111101.4|111076.4|111097|111072|111103|111078|111097|111072|10
1735914660000|2025-01-03 14:31:00|111095.8|111070.8|111098.7|111073.7|111101.7|111076.7|111095.8|111070.8|10
1735914670000|2025-01-03 14:31:10|111098|111073|111108.6|111083.6|111108.6|111083.6|111098|111073|15
1735914680000|2025-01-03 14:31:20|111110.5|111085.5|111122.8|111072.8|111124.9|111085.5|111106.8|111070.3|13
1735914690000|2025-01-03 14:31:30|111122.2|111072.2|111119.7|111069.7|111127.8|111077.8|111119.7|111069.7|13
1735914700000|2025-01-03 14:31:40|111119.6|111069.6|111111.3|111086.3|111119.6|111086.3|111100.5|111069.1|14
1735914710000|2025-01-03 14:31:50|111112.7|111087.7|111117.1|111092.1|111117.9|111092.9|111112.5|111087.5|16
1735914720000|2025-01-03 14:32:00|111118.4|111093.4|111119.1|111094.1|111128.2|111103.2|111117.6|111092.6|23
1735914730000|2025-01-03 14:32:10|111116.8|111091.8|111122.6|111097.6|111124.2|111099.2|111114.8|111089.8|28
1735914740000|2025-01-03 14:32:20|111122.3|111097.3|111124.6|111099.6|111125.9|111100.9|111117.5|111092.5|22
1735914750000|2025-01-03 14:32:30|111124|111099|111144.9|111119.9|111147.8|111122.8|111120.8|111095.8|32
1735914760000|2025-01-03 14:32:40|111144.7|111119.7|111144.9|111119.9|111145.8|111120.8|111143.4|111118.4|12
1735914770000|2025-01-03 14:32:50|111144.5|111119.5|111146.9|111121.9|111150|111125|111144.3|111119.3|13
1735914780000|2025-01-03 14:33:00|111147.7|111122.7|111134.9|111109.9|111152.8|111127.8|111134.1|111109.1|25
1735914790000|2025-01-03 14:33:10|111136.6|111111.6|111138|111113|111140.7|111115.7|111135.6|111110.6|10
1735914800000|2025-01-03 14:33:20|111138.5|111113.5|111138.1|111113.1|111140.9|111115.9|111137.6|111112.6|18
1735914810000|2025-01-03 14:33:30|111138.8|111113.8|111139.2|111114.2|111139.2|111114.2|111137.5|111112.5|17
1735914820000|2025-01-03 14:33:40|111138.7|111113.7|111128.6|111103.6|111139.4|111114.4|111126.6|111101.6|19
1735914830000|2025-01-03 14:33:50|111127.9|111102.9|111105.9|111080.9|111128.9|111103.9|111105.1|111080.1|17
1735914840000|2025-01-03 14:34:00|111105.8|111080.8|111113.8|111088.8|111114.8|111089.8|111105.8|111080.8|22
1735914850000|2025-01-03 14:34:10|111114.2|111089.2|111089.9|111064.9|111114.6|111089.6|111087.7|111062.7|27
1735914860000|2025-01-03 14:34:20|111090.7|111065.7|111097.5|111072.5|111099.5|111074.5|111088.8|111063.8|19
1735914870000|2025-01-03 14:34:30|111098.3|111073.3|111101.9|111076.9|111101.9|111076.9|111098.3|111073.3|11
1735914880000|2025-01-03 14:34:40|111102|111077|111103.6|111078.6|111104.4|111079.4|111101.9|111076.9|10
1735914890000|2025-01-03 14:34:50|111103.3|111078.3|111112|111087|111113.7|111088.7|111101.2|111076.2|20
1735914900000|2025-01-03 14:35:00|111123.1|111098.1|111138.4|111113.4|111139.4|111114.4|111123.1|111098.1|33
1735914910000|2025-01-03 14:35:10|111138.1|111113.1|111186.2|111161.2|111190.4|111165.4|111137.9|111112.9|44
1735914920000|2025-01-03 14:35:20|111186.5|111161.5|111185.7|111160.7|111188.2|111163.2|111184.6|111159.6|28
1735914930000|2025-01-03 14:35:30|111186.8|111161.8|111196.9|111171.9|111199.5|111174.5|111184.6|111159.6|27
1735914940000|2025-01-03 14:35:40|111196.8|111171.8|111200.6|111175.6|111202|111177|111196.8|111171.8|12
1735914950000|2025-01-03 14:35:50|111201.7|111176.7|111218.7|111193.7|111218.7|111193.7|111201.7|111176.7|24
1735914960000|2025-01-03 14:36:00|111222.2|111197.2|111215.4|111190.4|111226.9|111201.9|111212.2|111187.2|25
1735914970000|2025-01-03 14:36:10|111215.5|111190.5|111209.8|111184.8|111222.2|111197.2|111208|111183|30
1735914980000|2025-01-03 14:36:20|111211.2|111186.2|111210.4|111185.4|111213.5|111188.5|111207.2|111182.2|28
1735914990000|2025-01-03 14:36:30|111211.2|111186.2|111212.9|111187.9|111219.1|111194.1|111210.2|111185.2|12
1735915000000|2025-01-03 14:36:40|111212.7|111187.7|111218|111193|111218|111193|111211.5|111186.5|11
1735915010000|2025-01-03 14:36:50|111219.5|111194.5|111224.2|111199.2|111224.2|111199.2|111218.7|111193.7|13
1735915020000|2025-01-03 14:37:00|111223.5|111198.5|111218.6|111193.6|111224.8|111199.8|111218.1|111193.1|18
1735915030000|2025-01-03 14:37:10|111218.8|111193.8|111223.5|111198.5|111224|111199|111218.8|111193.8|16
1735915040000|2025-01-03 14:37:20|111223.4|111198.4|111222.8|111197.8|111226.7|111201.7|111222|111197|13
1735915050000|2025-01-03 14:37:30|111222|111197|111229.1|111204.1|111229.1|111204.1|111222|111197|15
1735915060000|2025-01-03 14:37:40|111228.3|111203.3|111229|111204|111229|111204|111228|111203|3
1735915070000|2025-01-03 14:37:50|111228.9|111203.9|111231.1|111206.1|111231.6|111206.6|111227.9|111202.9|9
1735915080000|2025-01-03 14:38:00|111230.2|111205.2|111231|111206|111231|111206|111226.7|111201.7|10
1735915090000|2025-01-03 14:38:10|111229.8|111204.8|111227|111202|111229.8|111204.8|111224.3|111199.3|13
1735915100000|2025-01-03 14:38:20|111226.9|111201.9|111215.8|111190.8|111228.1|111203.1|111207.3|111182.3|22
1735915110000|2025-01-03 14:38:30|111214.8|111189.8|111218.4|111193.4|111218.9|111193.9|111213.9|111188.9|12
1735915120000|2025-01-03 14:38:40|111218.5|111193.5|111219.3|111194.3|111219.3|111194.3|111214.9|111189.9|9
1735915130000|2025-01-03 14:38:50|111220.3|111195.3|111221|111196|111221|111196|111214.8|111189.8|16
1735915140000|2025-01-03 14:39:00|111220.2|111195.2|111212.4|111187.4|111221|111196|111212.4|111187.4|14
1735915150000|2025-01-03 14:39:10|111212.5|111187.5|111215.5|111190.5|111217.3|111192.3|111212.5|111187.5|11
1735915160000|2025-01-03 14:39:20|111215.4|111190.4|111208.9|111183.9|111215.4|111190.4|111207.9|111182.9|12
1735915170000|2025-01-03 14:39:30|111207.7|111182.7|111196.9|111171.9|111208.2|111183.2|111192.7|111167.7|12
1735915180000|2025-01-03 14:39:40|111197.1|111172.1|111198.3|111173.3|111198.6|111173.6|111195.9|111170.9|12
1735915190000|2025-01-03 14:39:50|111199.1|111174.1|111195|111170|111199.1|111174.1|111192.2|111167.2|11
1735915200000|2025-01-03 14:40:00|111194.9|111169.9|111191.2|111166.2|111195.8|111170.8|111191.2|111166.2|12
1735915210000|2025-01-03 14:40:10|111190.8|111165.8|111178.8|111153.8|111193.3|111168.3|111178.8|111153.8|14
1735915220000|2025-01-03 14:40:20|111178.9|111153.9|111172.5|111147.5|111179|111154|111169.9|111144.9|14
1735915230000|2025-01-03 14:40:30|111173.4|111148.4|111167.6|111142.6|111178|111153|111167.6|111142.6|18
1735915240000|2025-01-03 14:40:40|111167.4|111142.4|111168.5|111143.5|111170.1|111145.1|111163.4|111138.4|11
1735915250000|2025-01-03 14:40:50|111169.5|111144.5|111163.8|111138.8|111173.8|111148.8|111163.8|111138.8|13
1735915260000|2025-01-03 14:41:00|111162.9|111137.9|111147|111122|111162.9|111137.9|111144.4|111119.4|17
1735915270000|2025-01-03 14:41:10|111147.4|111122.4|111144.1|111119.1|111147.4|111122.4|111142.8|111117.8|17
1735915280000|2025-01-03 14:41:20|111143.9|111118.9|111143|111118|111148|111123|111142.6|111117.6|14
1735915290000|2025-01-03 14:41:30|111142.1|111117.1|111140.2|111115.2|111142.1|111117.1|111135.3|111110.3|12
1735915300000|2025-01-03 14:41:40|111140.3|111115.3|111140.5|111115.5|111140.7|111115.7|111139.4|111114.4|9
1735915310000|2025-01-03 14:41:50|111141.5|111116.5|111135.6|111110.6|111141.5|111116.5|111132|111107|15
1735915320000|2025-01-03 14:42:00|111136.6|111111.6|111140.3|111115.3|111141.9|111116.9|111136.4|111111.4|11
1735915330000|2025-01-03 14:42:10|111140.1|111115.1|111146.2|111121.2|111152.1|111127.1|111140.1|111115.1|32
1735915340000|2025-01-03 14:42:20|111146.4|111121.4|111145.6|111120.6|111147.5|111122.5|111144.7|111119.7|16
1735915350000|2025-01-03 14:42:30|111145.4|111120.4|111146.2|111121.2|111148.6|111123.6|111145.1|111120.1|10
1735915360000|2025-01-03 14:42:40|111145.3|111120.3|111145.2|111120.2|111148.8|111123.8|111144.4|111119.4|10
1735915370000|2025-01-03 14:42:50|111143.9|111118.9|111137.8|111112.8|111143.9|111118.9|111134.7|111109.7|9
1735915380000|2025-01-03 14:43:00|111137.7|111112.7|111142.2|111117.2|111144.1|111119.1|111136.7|111111.7|12
1735915390000|2025-01-03 14:43:10|111142|111117|111138.6|111113.6|111146.5|111121.5|111138.4|111113.4|12
1735915400000|2025-01-03 14:43:20|111139.4|111114.4|111139.5|111114.5|111141.8|111116.8|111138.4|111113.4|12
1735915410000|2025-01-03 14:43:30|111140.4|111115.4|111144.7|111119.7|111146.4|111121.4|111140|111115|20
1735915420000|2025-01-03 14:43:40|111145|111120|111145.5|111120.5|111145.9|111120.9|111144.4|111119.4|6
1735915430000|2025-01-03 14:43:50|111144.7|111119.7|111153.1|111128.1|111153.1|111128.1|111141.7|111116.7|16
1735915440000|2025-01-03 14:44:00|111154.1|111129.1|111156.9|111131.9|111159.4|111134.4|111151.9|111126.9|18
1735915450000|2025-01-03 14:44:10|111157.1|111132.1|111146.6|111121.6|111157.3|111132.3|111146.6|111121.6|11
1735915460000|2025-01-03 14:44:20|111147|111122|111149.6|111124.6|111152.3|111127.3|111147|111122|9
1735915470000|2025-01-03 14:44:30|111150.4|111125.4|111148|111123|111150.6|111125.6|111148|111123|5
1735915480000|2025-01-03 14:44:40|111148.3|111123.3|111135.1|111110.1|111148.6|111123.6|111134.2|111109.2|15
1735915490000|2025-01-03 14:44:50|111134.3|111109.3|111140.2|111115.2|111140.2|111115.2|111134.3|111109.3|9
1735915500000|2025-01-03 14:45:00|111140|111115|111144.4|111119.4|111144.4|111119.4|111135.7|111110.7|12
1735915510000|2025-01-03 14:45:10|111144.1|111119.1|111141.8|111116.8|111147.3|111122.3|111141.8|111116.8|21
1735915520000|2025-01-03 14:45:20|111141.7|111116.7|111144.4|111119.4|111145.8|111120.8|111140.9|111115.9|12
1735915530000|2025-01-03 14:45:30|111142.9|111117.9|111143.3|111118.3|111144.1|111119.1|111138.6|111113.6|25
1735915540000|2025-01-03 14:45:40|111143|111118|111142.5|111117.5|111144.2|111119.2|111141|111116|10
1735915550000|2025-01-03 14:45:50|111142.9|111117.9|111144.3|111119.3|111144.3|111119.3|111142.9|111117.9|8
1735915560000|2025-01-03 14:46:00|111143.4|111118.4|111141.8|111116.8|111147.8|111122.8|111140.7|111115.7|19
1735915570000|2025-01-03 14:46:10|111141.9|111116.9|111143.8|111118.8|111145|111120|111141.6|111116.6|13
1735915580000|2025-01-03 14:46:20|111143.6|111118.6|111144.8|111119.8|111144.8|111119.8|111139.3|111114.3|20
1735915590000|2025-01-03 14:46:30|111144|111119|111144.1|111119.1|111144.1|111119.1|111136.5|111111.5|18
1735915600000|2025-01-03 14:46:40|111145|111120|111144|111119|111146.5|111121.5|111144|111119|8
1735915610000|2025-01-03 14:46:50|111143.1|111118.1|111141.3|111116.3|111145|111120|111140.3|111115.3|12
1735915620000|2025-01-03 14:47:00|111139.9|111114.9|111138.7|111113.7|111142.2|111117.2|111136.9|111111.9|13
1735915630000|2025-01-03 14:47:10|111138.6|111113.6|111138|111113|111141.2|111116.2|111135.8|111110.8|9
1735915640000|2025-01-03 14:47:20|111138.8|111113.8|111137.3|111112.3|111139.8|111114.8|111137.3|111112.3|5
1735915650000|2025-01-03 14:47:30|111137.2|111112.2|111136.7|111111.7|111144.8|111119.8|111134.7|111109.7|29
1735915660000|2025-01-03 14:47:40|111136.9|111111.9|111141.7|111116.7|111141.7|111116.7|111132.5|111107.5|19
1735915670000|2025-01-03 14:47:50|111142.7|111117.7|111140.3|111115.3|111142.9|111117.9|111138.7|111113.7|16
1735915680000|2025-01-03 14:48:00|111139.1|111114.1|111114|111089|111140.2|111115.2|111109.3|111084.3|40
1735915690000|2025-01-03 14:48:10|111114.6|111089.6|111124.5|111099.5|111133.8|111108.8|111114.6|111089.6|15
1735915700000|2025-01-03 14:48:20|111123.9|111098.9|111127.2|111102.2|111139.6|111106.6|111118.3|111089.6|18
1735915710000|2025-01-03 14:48:30|111128.7|111103.7|111124.2|111099.2|111128.7|111103.7|111121.6|111096.6|17
1735915720000|2025-01-03 14:48:40|111128|111103|111128.9|111103.9|111128.9|111103.9|111127.8|111102.8|9
1735915730000|2025-01-03 14:48:50|111129.4|111104.4|111129.1|111104.1|111129.4|111104.4|111124.9|111099.9|11
1735915740000|2025-01-03 14:49:00|111130.5|111105.5|111129.2|111104.2|111132.1|111107.1|111128.3|111103.3|15
1735915750000|2025-01-03 14:49:10|111129.3|111104.3|111129.8|111104.8|111129.8|111104.8|111129.3|111104.3|4
1735915760000|2025-01-03 14:49:20|111129.1|111104.1|111130.6|111105.6|111130.6|111105.6|111129.1|111104.1|4
1735915770000|2025-01-03 14:49:30|111129.8|111104.8|111127.7|111102.7|111129.8|111104.8|111127.3|111102.3|6
1735915780000|2025-01-03 14:49:40|111127.5|111102.5|111123.1|111098.1|111129.2|111104.2|111121.8|111096.8|19
1735915790000|2025-01-03 14:49:50|111123.3|111098.3|111113.4|111088.4|111125.8|111100.8|111113.4|111088.4|8
1735915800000|2025-01-03 14:50:00|111115.4|111090.4|111123|111098|111123.4|111098.4|111114|111089|18
1735915810000|2025-01-03 14:50:10|111122.9|111097.9|111128.2|111103.2|111128.2|111103.2|111122.1|111097.1|10
1735915820000|2025-01-03 14:50:20|111128.5|111103.5|111127.5|111102.5|111132.3|111107.3|111127.1|111102.1|11
1735915830000|2025-01-03 14:50:30|111127.1|111102.1|111130.3|111105.3|111130.3|111105.3|111127.1|111102.1|7
1735915840000|2025-01-03 14:50:40|111131|111106|111129|111104|111131|111106|111124.3|111099.3|9
1735915850000|2025-01-03 14:50:50|111129.5|111104.5|111132.8|111107.8|111135.4|111110.4|111128.3|111103.3|14
1735915860000|2025-01-03 14:51:00|111133.3|111108.3|111112|111087|111133.3|111108.3|111111.5|111086.5|22
1735915870000|2025-01-03 14:51:10|111110.5|111085.5|111105.4|111080.4|111112|111087|111098.7|111073.7|24
1735915880000|2025-01-03 14:51:20|111104.9|111079.9|111111.1|111086.1|111111.1|111086.1|111104.3|111079.3|14
1735915890000|2025-01-03 14:51:30|111110.2|111085.2|111112.3|111087.3|111113.1|111088.1|111110.2|111085.2|11
1735915900000|2025-01-03 14:51:40|111112.2|111087.2|111119.8|111094.8|111119.8|111094.8|111111.6|111086.6|10
1735915910000|2025-01-03 14:51:50|111119|111094|111113.2|111088.2|111120.8|111095.8|111112|111087|27
1735915920000|2025-01-03 14:52:00|111114.6|111089.6|111107.6|111082.6|111114.6|111089.6|111107.4|111082.4|15
1735915930000|2025-01-03 14:52:10|111106.8|111081.8|111110.7|111085.7|111110.7|111085.7|111106|111081|16
1735915940000|2025-01-03 14:52:20|111110.3|111085.3|111107.6|111082.6|111110.6|111085.6|111107.6|111082.6|10
1735915950000|2025-01-03 14:52:30|111106.6|111081.6|111105.8|111080.8|111106.6|111081.6|111104.6|111079.6|7
1735915960000|2025-01-03 14:52:40|111105.6|111080.6|111105.4|111080.4|111105.6|111080.6|111104.5|111079.5|5
1735915970000|2025-01-03 14:52:50|111107|111082|111105.1|111080.1|111107|111082|111105.1|111080.1|2
1735915980000|2025-01-03 14:53:00|111106|111081|111105.7|111080.7|111108|111083|111105.3|111080.3|11
1735915990000|2025-01-03 14:53:10|111104.5|111079.5|111101.7|111076.7|111104.5|111079.5|111101.7|111076.7|7
1735916000000|2025-01-03 14:53:20|111101.4|111076.4|111106.4|111081.4|111106.4|111081.4|111099.5|111074.5|16
1735916010000|2025-01-03 14:53:30|111105.7|111080.7|111105.2|111080.2|111106.1|111081.1|111102.1|111077.1|15
1735916020000|2025-01-03 14:53:40|111105.1|111080.1|111106.9|111081.9|111106.9|111081.9|111105|111080|8
1735916030000|2025-01-03 14:53:50|111107|111082|111105.9|111080.9|111107|111082|111104.1|111079.1|6
1735916040000|2025-01-03 14:54:00|111107.5|111082.5|111107.4|111082.4|111107.7|111082.7|111107.3|111082.3|5
1735916050000|2025-01-03 14:54:10|111106.4|111081.4|111099.5|111074.5|111108.3|111083.3|111097.7|111072.7|18
1735916060000|2025-01-03 14:54:20|111099.7|111074.7|111120.4|111095.4|111120.4|111095.4|111099.7|111074.7|28
1735916070000|2025-01-03 14:54:30|111120.3|111095.3|111119.3|111094.3|111121.1|111096.1|111118.3|111093.3|9
1735916080000|2025-01-03 14:54:40|111117.8|111092.8|111109.9|111084.9|111119.9|111094.9|111109.9|111084.9|23
1735916090000|2025-01-03 14:54:50|111110.9|111085.9|111109.5|111084.5|111111.2|111086.2|111108.5|111083.5|18
1735916100000|2025-01-03 14:55:00|111108.6|111083.6|111108.3|111083.3|111110.2|111085.2|111107.4|111082.4|16
1735916110000|2025-01-03 14:55:10|111105.6|111080.6|111108.1|111083.1|111110.2|111085.2|111105.6|111080.6|13
1735916120000|2025-01-03 14:55:20|111108.5|111083.5|111119.8|111094.8|111120.4|111095.4|111107.6|111082.6|20
1735916130000|2025-01-03 14:55:30|111119|111094|111112.2|111087.2|111119.1|111094.1|111112.2|111087.2|10
1735916140000|2025-01-03 14:55:40|111112.3|111087.3|111111.8|111086.8|111112.3|111087.3|111110.2|111085.2|8
1735916150000|2025-01-03 14:55:50|111112.8|111087.8|111112.9|111087.9|111112.9|111087.9|111110.2|111085.2|10
1735916160000|2025-01-03 14:56:00|111111.7|111086.7|111118.7|111093.7|111118.7|111093.7|111111.7|111086.7|12
1735916170000|2025-01-03 14:56:10|111117.6|111092.6|111126.8|111101.8|111130.8|111105.8|111117.6|111092.6|22
1735916180000|2025-01-03 14:56:20|111125.5|111100.5|111119.6|111094.6|111125.9|111100.9|111116.8|111091.8|33
1735916190000|2025-01-03 14:56:30|111118.6|111093.6|111115.5|111090.5|111118.6|111093.6|111115.2|111090.2|5
1735916200000|2025-01-03 14:56:40|111115.4|111090.4|111119.8|111094.8|111119.8|111094.8|111115.4|111090.4|7
1735916210000|2025-01-03 14:56:50|111120.8|111095.8|111114.8|111089.8|111121.6|111096.6|111112.7|111087.7|9
1735916220000|2025-01-03 14:57:00|111114.7|111089.7|111114.4|111089.4|111114.7|111089.7|111113.7|111088.7|4
1735916230000|2025-01-03 14:57:10|111113.4|111088.4|111114.4|111089.4|111114.6|111089.6|111112.5|111087.5|5
1735916240000|2025-01-03 14:57:20|111114.9|111089.9|111098|111073|111114.9|111089.9|111095.2|111070.2|20
1735916250000|2025-01-03 14:57:30|111097.3|111072.3|111105.6|111080.6|111105.7|111080.7|111096.7|111071.7|12
1735916260000|2025-01-03 14:57:40|111105.1|111080.1|111105.3|111080.3|111105.9|111080.9|111105.1|111080.1|4
1735916270000|2025-01-03 14:57:50|111106.8|111081.8|111110|111085|111111.1|111086.1|111106.8|111081.8|10
1735916280000|2025-01-03 14:58:00|111109.9|111084.9|111110.8|111085.8|111115|111090|111109.9|111084.9|13
1735916290000|2025-01-03 14:58:10|111110.5|111085.5|111110.4|111085.4|111111.6|111086.6|111109.4|111084.4|7
1735916300000|2025-01-03 14:58:20|111110.1|111085.1|111104.6|111079.6|111110.1|111085.1|111104.6|111079.6|6
1735916310000|2025-01-03 14:58:30|111103.9|111078.9|111098.6|111073.6|111103.9|111078.9|111098.5|111073.5|12
1735916320000|2025-01-03 14:58:40|111098.5|111073.5|111095.2|111070.2|111103.3|111078.3|111092.6|111067.6|16
1735916330000|2025-01-03 14:58:50|111094|111069|111087.6|111062.6|111094|111069|111087.6|111062.6|6
1735916340000|2025-01-03 14:59:00|111086.5|111061.5|111082.4|111057.4|111086.5|111061.5|111079.1|111054.1|12
1735916350000|2025-01-03 14:59:10|111085.2|111060.2|111069.8|111044.8|111086.1|111061.1|111065.7|111040.7|21
1735916360000|2025-01-03 14:59:20|111068.5|111043.5|111072.4|111047.4|111075.5|111050.5|111068.5|111043.5|21
1735916370000|2025-01-03 14:59:30|111073.1|111048.1|111074.2|111049.2|111074.2|111049.2|111069.7|111044.7|19
1735916380000|2025-01-03 14:59:40|111076.7|111051.7|111094.4|111044.4|111106.2|111056.2|111076.7|111041.7|21
1735916390000|2025-01-03 14:59:50|111091.3|111041.3|111123|111007|111142.4|111041.3|111091.3|111001|8
1735916400000|2025-01-03 15:00:00|111137.9|111021.9|111204.8|111139.7|111204.8|111139.7|111127.8|111021|53
1735916410000|2025-01-03 15:00:10|111201.3|111133.7|111198.3|111148.3|111206.3|111156.3|111186.6|111117.2|49
1735916420000|2025-01-03 15:00:20|111197.5|111147.5|111185.2|111135.2|111209.3|111159.3|111175|111125|36
1735916430000|2025-01-03 15:00:30|111183.8|111133.8|111176.4|111126.4|111191.6|111141.6|111175.9|111125.9|36
1735916440000|2025-01-03 15:00:40|111175.9|111125.9|111149.3|111099.3|111176.4|111126.4|111147.3|111097.3|28
1735916450000|2025-01-03 15:00:50|111138.5|111088.5|111122.8|111072.8|111142.1|111092.1|111120.4|111070.4|37
1735916460000|2025-01-03 15:01:00|111123.7|111073.7|111125.6|111075.6|111129.1|111079.1|111102.8|111052.8|52
1735916470000|2025-01-03 15:01:10|111124.4|111074.4|111151.3|111101.3|111151.3|111101.3|111113.3|111063.3|38
1735916480000|2025-01-03 15:01:20|111151.2|111101.2|111149.2|111099.2|111157.3|111107.3|111145.2|111095.2|26
1735916490000|2025-01-03 15:01:30|111152.6|111102.6|111180.1|111130.1|111180.1|111130.1|111152.6|111102.6|28
1735916500000|2025-01-03 15:01:40|111179.5|111129.5|111190.6|111140.6|111191.7|111141.7|111175.9|111125.9|35
1735916510000|2025-01-03 15:01:50|111186.4|111136.4|111157.8|111132.8|111186.4|111137.1|111147.3|111122.3|34
1735916520000|2025-01-03 15:02:00|111158.7|111133.7|111173.9|111148.9|111174|111149|111158.7|111133.7|35
1735916530000|2025-01-03 15:02:10|111174|111149|111159.8|111134.8|111177.8|111152.8|111159.8|111134.8|32
1735916540000|2025-01-03 15:02:20|111163.7|111138.7|111146.3|111121.3|111164|111139|111146.1|111121.1|24
1735916550000|2025-01-03 15:02:30|111147.2|111122.2|111150.1|111125.1|111161.7|111136.7|111147.2|111122.2|22
1735916560000|2025-01-03 15:02:40|111149.8|111124.8|111143.7|111118.7|111150.5|111125.5|111139.2|111114.2|23
1735916570000|2025-01-03 15:02:50|111141.1|111116.1|111128.5|111103.5|111141.1|111116.1|111127.5|111102.5|19
1735916580000|2025-01-03 15:03:00|111129|111104|111151.6|111101.6|111151.6|111116.4|111128.5|111101.6|18
1735916590000|2025-01-03 15:03:10|111152.1|111102.1|111151.7|111101.7|111157.8|111107.8|111150.7|111100.7|17
1735916600000|2025-01-03 15:03:20|111152.8|111102.8|111139.7|111089.7|111154.8|111104.8|111137.8|111087.8|29
1735916610000|2025-01-03 15:03:30|111139.4|111089.4|111131.3|111106.3|111140.6|111108.9|111130|111087.5|25
1735916620000|2025-01-03 15:03:40|111131.9|111106.9|111146.4|111121.4|111147.8|111122.8|111129.8|111104.8|17
1735916630000|2025-01-03 15:03:50|111145.4|111120.4|111138.3|111113.3|111145.4|111120.4|111136|111111|30
1735916640000|2025-01-03 15:04:00|111137.1|111112.1|111164.3|111114.3|111164.3|111115.9|111137.1|111100.4|24
1735916650000|2025-01-03 15:04:10|111163.9|111113.9|111181.4|111131.4|111185.5|111135.5|111163.5|111113.5|30
1735916660000|2025-01-03 15:04:20|111181.6|111131.6|111170.7|111120.7|111182.1|111132.1|111169.6|111119.6|24
1735916670000|2025-01-03 15:04:30|111169|111119|111143.5|111093.5|111169|111119|111141.4|111091.4|33
1735916680000|2025-01-03 15:04:40|111143.7|111093.7|111137.4|111087.4|111143.7|111093.7|111126.8|111076.8|27
1735916690000|2025-01-03 15:04:50|111138.7|111088.7|111123.3|111073.3|111162.1|111112.1|111123.3|111073.3|38
1735916700000|2025-01-03 15:05:00|111121.1|111071.1|111062.1|111012.1|111121.1|111071.1|111059.7|111009.7|47
1735916710000|2025-01-03 15:05:10|111063.4|111013.4|111061|111011|111070|111028|111045.5|111005.5|24
1735916720000|2025-01-03 15:05:20|111060|111010|111092.3|111042.3|111097.2|111047.2|111053.9|111003.9|34
1735916730000|2025-01-03 15:05:30|111080.8|111055.8|111122.3|111072.3|111128.7|111078.7|111077.3|111041.4|48
1735916740000|2025-01-03 15:05:40|111121.2|111071.2|111110.3|111060.3|111130.2|111080.2|111105.9|111055.9|38
1735916750000|2025-01-03 15:05:50|111109.1|111059.1|111098.9|111048.9|111109.3|111059.3|111097.9|111047.9|21
1735916760000|2025-01-03 15:06:00|111089.9|111039.9|111060.2|111010.2|111090.2|111040.2|111054.9|111004.9|33
1735916770000|2025-01-03 15:06:10|111061|111011|111062.9|111012.9|111063.2|111013.2|111057.2|111007.2|23
1735916780000|2025-01-03 15:06:20|111062.5|111012.5|111088|111038|111088|111038|111062.5|111012.5|24
1735916790000|2025-01-03 15:06:30|111090.9|111040.9|111095.4|111045.4|111104.9|111054.9|111074.7|111024.7|24
1735916800000|2025-01-03 15:06:40|111094.7|111044.7|111093.8|111043.8|111097.2|111047.2|111089.5|111039.5|14
1735916810000|2025-01-03 15:06:50|111093|111043|111089.1|111039.1|111099|111049|111089.1|111039.1|32
1735916820000|2025-01-03 15:07:00|111089.9|111039.9|111115.6|111065.6|111126|111077.8|111077.6|111039.9|29
1735916830000|2025-01-03 15:07:10|111114.5|111064.5|111117.1|111067.1|111117.1|111067.1|111108.6|111058.6|23
1735916840000|2025-01-03 15:07:20|111117.2|111067.2|111110.1|111060.1|111117.2|111070.1|111089.6|111047.1|21
1735916850000|2025-01-03 15:07:30|111113.9|111063.9|111125.4|111075.4|111125.4|111075.4|111113.9|111063.9|10
1735916860000|2025-01-03 15:07:40|111125.7|111075.7|111123.5|111073.5|111129|111079|111122|111072|10
1735916870000|2025-01-03 15:07:50|111125.8|111075.8|111152|111102|111153.9|111109.9|111125.8|111075.8|16
1735916880000|2025-01-03 15:08:00|111141.4|111116.4|111172.9|111147.9|111173.2|111148.2|111141.4|111116.4|46
1735916890000|2025-01-03 15:08:10|111172.5|111147.5|111170.2|111145.2|111185.8|111160.8|111166.2|111125|30
1735916900000|2025-01-03 15:08:20|111170.4|111145.4|111180.8|111155.8|111185.7|111160.7|111168.4|111143.4|26
1735916910000|2025-01-03 15:08:30|111183.6|111158.6|111190.7|111165.7|111192.2|111167.2|111182.3|111157.3|26
1735916920000|2025-01-03 15:08:40|111190|111165|111181.7|111156.7|111192.9|111167.9|111172.1|111131.9|22
1735916930000|2025-01-03 15:08:50|111179.7|111154.7|111166.5|111141.5|111179.7|111154.7|111163.9|111138.9|16
1735916940000|2025-01-03 15:09:00|111167.6|111142.6|111167.5|111142.5|111176.6|111151.6|111163.9|111138.9|13
1735916950000|2025-01-03 15:09:10|111167.8|111142.8|111189.3|111139.3|111189.3|111153.3|111167.8|111124.6|27
1735916960000|2025-01-03 15:09:20|111194.7|111144.7|111155.9|111130.9|111194.7|111144.7|111155.9|111118.1|34
1735916970000|2025-01-03 15:09:30|111155|111130|111167.4|111142.4|111169.5|111144.3|111155|111111.7|19
1735916980000|2025-01-03 15:09:40|111168.8|111143.8|111170.8|111145.8|111176.3|111151.3|111168.8|111143.8|14
1735916990000|2025-01-03 15:09:50|111169.6|111144.6|111169.1|111144.1|111178.9|111153.4|111169.1|111128|13
1735917000000|2025-01-03 15:10:00|111168|111143|111148.7|111098.7|111172.5|111143|111148.1|111098.1|23
1735917010000|2025-01-03 15:10:10|111152.3|111102.3|111164.1|111114.1|111164.1|111114.1|111152.3|111102.3|21
1735917020000|2025-01-03 15:10:20|111162.7|111112.7|111154.5|111104.5|111162.7|111112.7|111149.8|111099.8|10
1735917030000|2025-01-03 15:10:30|111153.5|111103.5|111133.5|111083.5|111153.5|111103.5|111126.1|111076.1|19
1735917040000|2025-01-03 15:10:40|111135.2|111085.2|111130.9|111080.9|111135.2|111085.2|111124.3|111074.3|16
1735917050000|2025-01-03 15:10:50|111131.9|111081.9|111139.8|111114.8|111147.9|111122.9|111130.4|111080.4|18
1735917060000|2025-01-03 15:11:00|111138.7|111113.7|111156.6|111106.6|111164.3|111114.3|111135.5|111100|21
1735917070000|2025-01-03 15:11:10|111156.3|111106.3|111149.7|111099.7|111163.6|111113.6|111149.7|111099.7|14
1735917080000|2025-01-03 15:11:20|111149.9|111099.9|111170.9|111145.9|111172.2|111147.2|111149.9|111099.9|19
1735917090000|2025-01-03 15:11:30|111170.5|111145.5|111177.2|111127.2|111191.8|111152|111168.9|111124.3|33
1735917100000|2025-01-03 15:11:40|111178.4|111128.4|111191.3|111166.3|111191.3|111166.3|111163.8|111128.4|25
1735917110000|2025-01-03 15:11:50|111189.6|111164.6|111185.2|111160.2|111193.9|111168.9|111180.5|111155.5|28
1735917120000|2025-01-03 15:12:00|111186.7|111161.7|111207.1|111182.1|111207.5|111182.5|111186.7|111161.7|37
1735917130000|2025-01-03 15:12:10|111207|111182|111189.4|111164.4|111208.2|111183.2|111189.4|111164.4|14
1735917140000|2025-01-03 15:12:20|111188.9|111163.9|111189.2|111164.2|111202.9|111177.9|111185.9|111160.9|41
1735917150000|2025-01-03 15:12:30|111188.6|111163.6|111211|111186|111213.4|111188.4|111188.6|111163.6|30
1735917160000|2025-01-03 15:12:40|111211.1|111186.1|111203.1|111178.1|111218.1|111193.1|111203|111178|34
1735917170000|2025-01-03 15:12:50|111200.9|111175.9|111189.4|111164.4|111205|111180|111187.6|111162.6|36
1735917180000|2025-01-03 15:13:00|111190.4|111165.4|111187.2|111162.2|111208.1|111183.1|111173.1|111148.1|42
1735917190000|2025-01-03 15:13:10|111187.5|111162.5|111205.8|111180.8|111208.8|111183.8|111186.3|111161.3|38
1735917200000|2025-01-03 15:13:20|111204.2|111179.2|111205.8|111180.8|111207.6|111182.6|111192.8|111167.8|28
1735917210000|2025-01-03 15:13:30|111207.3|111182.3|111205.5|111180.5|111207.6|111182.6|111196.6|111171.6|30
1735917220000|2025-01-03 15:13:40|111203.5|111178.5|111202.7|111177.7|111203.8|111178.8|111194.5|111169.5|25
1735917230000|2025-01-03 15:13:50|111202.2|111177.2|111209.8|111184.8|111211.8|111186.8|111201.4|111176.4|23
1735917240000|2025-01-03 15:14:00|111210.3|111185.3|111235.4|111210.4|111236.9|111211.9|111209.6|111184.6|30
1735917250000|2025-01-03 15:14:10|111234|111209|111256.6|111231.6|111256.6|111231.6|111232.3|111207.3|39
1735917260000|2025-01-03 15:14:20|111255.9|111230.9|111266|111241|111266|111241|111253.2|111228.2|35
1735917270000|2025-01-03 15:14:30|111268.1|111243.1|111276.5|111251.5|111280|111255|111261.8|111236.8|40
1735917280000|2025-01-03 15:14:40|111277|111252|111290.1|111265.1|111290.1|111265.1|111265.7|111240.7|44
1735917290000|2025-01-03 15:14:50|111289|111264|111288|111263|111289.8|111264.8|111272.6|111247.6|33
1735917300000|2025-01-03 15:15:00|111287|111262|111295.6|111270.6|111304.8|111279.8|111280|111255|35
1735917310000|2025-01-03 15:15:10|111295.4|111270.4|111295.5|111270.5|111311.5|111286.5|111287.6|111262.6|32
1735917320000|2025-01-03 15:15:20|111294.4|111269.4|111296.6|111271.6|111298.2|111273.2|111287.6|111262.6|30
1735917330000|2025-01-03 15:15:30|111297.5|111272.5|111308|111283|111309.2|111284.2|111297.5|111272.5|20
1735917340000|2025-01-03 15:15:40|111309.7|111284.7|111303.1|111278.1|111318.3|111293.3|111300.1|111275.1|28
1735917350000|2025-01-03 15:15:50|111302.1|111277.1|111311.6|111286.6|111316.2|111291.2|111295.5|111270.5|34
1735917360000|2025-01-03 15:16:00|111310.7|111285.7|111306.7|111281.7|111311|111286|111301.4|111276.4|21
1735917370000|2025-01-03 15:16:10|111306.6|111281.6|111284.8|111259.8|111312.6|111287.6|111282.8|111257.8|25
1735917380000|2025-01-03 15:16:20|111282.9|111257.9|111264.6|111239.6|111282.9|111257.9|111264.6|111239.6|16
1735917390000|2025-01-03 15:16:30|111265.9|111240.9|111277.4|111252.4|111280.4|111255.4|111265.9|111240.9|17
1735917400000|2025-01-03 15:16:40|111277.8|111252.8|111283.3|111258.3|111283.5|111258.5|111276.4|111251.4|18
1735917410000|2025-01-03 15:16:50|111283.5|111258.5|111288.3|111263.3|111295.9|111270.9|111283.3|111258.3|24
1735917420000|2025-01-03 15:17:00|111289.9|111264.9|111284.4|111259.4|111293.4|111268.4|111283.8|111258.8|27
1735917430000|2025-01-03 15:17:10|111285.7|111260.7|111293|111268|111298.7|111273.7|111285.3|111260.3|20
1735917440000|2025-01-03 15:17:20|111293.1|111268.1|111286.4|111261.4|111293.1|111268.1|111282.8|111257.8|22
1735917450000|2025-01-03 15:17:30|111284.8|111259.8|111288.2|111263.2|111288.2|111263.2|111279.9|111254.9|18
1735917460000|2025-01-03 15:17:40|111289.2|111264.2|111289.6|111264.6|111295.7|111270.7|111288.2|111263.2|20
1735917470000|2025-01-03 15:17:50|111291.3|111266.3|111292.7|111267.7|111299.5|111274.5|111290.8|111265.8|40
1735917480000|2025-01-03 15:18:00|111291.5|111266.5|111289.8|111264.8|111293.9|111268.9|111289.5|111264.5|21
1735917490000|2025-01-03 15:18:10|111290.3|111265.3|111284.9|111259.9|111290.8|111265.8|111273.7|111248.7|28
1735917500000|2025-01-03 15:18:20|111288.3|111263.3|111296.9|111246.9|111296.9|111268.3|111277.7|111246.9|25
1735917510000|2025-01-03 15:18:30|111292.6|111242.6|111292.6|111242.6|111302|111252|111292.6|111242.6|17
1735917520000|2025-01-03 15:18:40|111290.4|111240.4|111276.6|111226.6|111290.4|111240.4|111275.5|111225.5|16
1735917530000|2025-01-03 15:18:50|111277.6|111227.6|111289.3|111239.3|111291|111241|111272.9|111222.9|20
1735917540000|2025-01-03 15:19:00|111290.5|111240.5|111274|111224|111290.5|111240.5|111269.4|111219.4|20
1735917550000|2025-01-03 15:19:10|111276.1|111226.1|111280.2|111230.2|111283.6|111233.6|111271.5|111221.5|22
1735917560000|2025-01-03 15:19:20|111280.6|111230.6|111287.1|111237.1|111290|111240|111280.6|111230.6|10
1735917570000|2025-01-03 15:19:30|111285.7|111235.7|111278.7|111253.7|111289|111253.7|111276.3|111233.5|15
1735917580000|2025-01-03 15:19:40|111279|111254|111291.2|111241.2|111291.2|111254|111269|111230.9|25
1735917590000|2025-01-03 15:19:50|111293.3|111243.3|111279.6|111254.6|111294.8|111256.2|111278.4|111238.7|17
1735917600000|2025-01-03 15:20:00|111291.1|111241.1|111286|111236|111294.7|111244.7|111286|111236|19
1735917610000|2025-01-03 15:20:10|111285.9|111235.9|111272.5|111222.5|111287.4|111249.3|111255.4|111222.5|20
1735917620000|2025-01-03 15:20:20|111273.5|111223.5|111282.6|111232.6|111286.3|111236.3|111258.9|111216.7|24
1735917630000|2025-01-03 15:20:30|111283.3|111233.3|111280.5|111230.5|111283.3|111244.4|111264.5|111227.2|17
1735917640000|2025-01-03 15:20:40|111279.9|111229.9|111270.8|111245.8|111279.9|111248.3|111268.8|111227.9|17
1735917650000|2025-01-03 15:20:50|111269.8|111244.8|111270.7|111245.7|111274.4|111249.4|111266.3|111241.3|14
1735917660000|2025-01-03 15:21:00|111266.9|111241.9|111292.9|111267.9|111305|111267.9|111266.9|111239.6|27
1735917670000|2025-01-03 15:21:10|111290.8|111265.8|111298.5|111273.5|111310.7|111276.7|111290.1|111255.6|27
1735917680000|2025-01-03 15:21:20|111298.9|111273.9|111305.7|111280.7|111311.7|111283.4|111296.8|111261.3|20
1735917690000|2025-01-03 15:21:30|111302.8|111277.8|111297.9|111272.9|111307.2|111282.2|111296.7|111271.7|21
1735917700000|2025-01-03 15:21:40|111299.5|111274.5|111299.2|111274.2|111299.9|111274.9|111295.2|111270.2|16
1735917710000|2025-01-03 15:21:50|111299|111274|111290.9|111265.9|111299.2|111274.2|111286.5|111261.5|22
1735917720000|2025-01-03 15:22:00|111292.1|111267.1|111276.8|111226.8|111292.5|111267.5|111271|111226.8|23
1735917730000|2025-01-03 15:22:10|111276.9|111226.9|111273.5|111248.5|111281|111249.7|111266.6|111226.9|16
1735917740000|2025-01-03 15:22:20|111274.1|111249.1|111264.8|111239.8|111274.1|111249.1|111262.4|111237.4|18
1735917750000|2025-01-03 15:22:30|111263.7|111238.7|111264.2|111239.2|111266.8|111241.8|111259.1|111234.1|16
1735917760000|2025-01-03 15:22:40|111264.5|111239.5|111266.8|111241.8|111269.9|111244.9|111264.4|111239.4|10
1735917770000|2025-01-03 15:22:50|111265.4|111240.4|111271.9|111246.9|111271.9|111246.9|111259.4|111234.4|14
1735917780000|2025-01-03 15:23:00|111273.1|111248.1|111271.4|111246.4|111274.8|111249.8|111267.1|111242.1|25
1735917790000|2025-01-03 15:23:10|111270.1|111245.1|111276.8|111251.8|111279.5|111254.5|111268.2|111243.2|31
1735917800000|2025-01-03 15:23:20|111275.3|111250.3|111279.3|111254.3|111280.3|111255.3|111274.9|111249.9|14
1735917810000|2025-01-03 15:23:30|111280.4|111255.4|111283.3|111258.3|111287.4|111262.4|111280.4|111255.4|13
1735917820000|2025-01-03 15:23:40|111284|111259|111289.7|111264.7|111292.4|111267.4|111284|111259|28
1735917830000|2025-01-03 15:23:50|111288.7|111263.7|111286.1|111261.1|111288.8|111263.8|111282.9|111257.9|20
1735917840000|2025-01-03 15:24:00|111284.8|111259.8|111290.6|111265.6|111294|111269|111281|111256|13
1735917850000|2025-01-03 15:24:10|111291.3|111266.3|111316.7|111291.7|111324.7|111293.2|111291|111266|22
1735917860000|2025-01-03 15:24:20|111316.5|111291.5|111326.2|111301.2|111326.2|111301.2|111316.3|111291.3|10
1735917870000|2025-01-03 15:24:30|111324.9|111299.9|111316|111291|111324.9|111299.9|111314.7|111289.7|14
1735917880000|2025-01-03 15:24:40|111313.3|111288.3|111302.3|111277.3|111318.8|111293.8|111300.4|111275.4|16
1735917890000|2025-01-03 15:24:50|111301.1|111276.1|111293|111268|111301.1|111276.1|111292.4|111267.4|19
1735917900000|2025-01-03 15:25:00|111292|111267|111283.6|111258.6|111292|111267|111280.6|111255.6|29
1735917910000|2025-01-03 15:25:10|111281.3|111256.3|111292.2|111267.2|111292.2|111267.2|111271.7|111246.7|26
1735917920000|2025-01-03 15:25:20|111292.5|111267.5|111283.5|111233.5|111292.5|111267.5|111279.3|111232.6|19
1735917930000|2025-01-03 15:25:30|111281.8|111231.8|111281.9|111256.9|111285.1|111256.9|111271.9|111231.8|22
1735917940000|2025-01-03 15:25:40|111281.8|111256.8|111282.3|111257.3|111288.4|111263.4|111281.2|111256.2|23
1735917950000|2025-01-03 15:25:50|111283.1|111258.1|111298.4|111273.4|111299.9|111274.9|111282.4|111257.4|19
1735917960000|2025-01-03 15:26:00|111297.5|111272.5|111295.9|111270.9|111300.2|111275.2|111295.4|111270.4|24
1735917970000|2025-01-03 15:26:10|111296.4|111271.4|111292.5|111267.5|111300.4|111275.4|111291.7|111266.7|30
1735917980000|2025-01-03 15:26:20|111294.7|111269.7|111292.8|111267.8|111297.8|111272.8|111291.8|111266.8|17
1735917990000|2025-01-03 15:26:30|111293.8|111268.8|111293.7|111268.7|111295|111270|111293.2|111268.2|5
1735918000000|2025-01-03 15:26:40|111294.1|111269.1|111287.4|111262.4|111295.1|111270.1|111286|111261|17
1735918010000|2025-01-03 15:26:50|111289.3|111264.3|111279.5|111254.5|111291.8|111266.8|111279.5|111254.5|15
1735918020000|2025-01-03 15:27:00|111280.7|111255.7|111287.2|111262.2|111291|111266|111278.2|111253.2|21
1735918030000|2025-01-03 15:27:10|111286.2|111261.2|111283.2|111258.2|111286.2|111261.2|111279.4|111254.4|17
1735918040000|2025-01-03 15:27:20|111283.4|111258.4|111280.3|111255.3|111283.6|111258.6|111280.3|111255.3|11
1735918050000|2025-01-03 15:27:30|111281.3|111256.3|111275.9|111250.9|111282.4|111257.4|111275|111250|12
1735918060000|2025-01-03 15:27:40|111275.8|111250.8|111293.5|111268.5|111293.5|111268.5|111275.7|111250.7|20
1735918070000|2025-01-03 15:27:50|111290|111265|111289.3|111264.3|111293.9|111268.9|111285.5|111260.5|33
1735918080000|2025-01-03 15:28:00|111291.6|111266.6|111307.2|111282.2|111308.8|111283.8|111288.2|111263.2|33
1735918090000|2025-01-03 15:28:10|111307.8|111282.8|111329.5|111304.5|111329.5|111304.5|111307.8|111282.8|23
1735918100000|2025-01-03 15:28:20|111327.1|111302.1|111325.6|111300.6|111331|111306|111323.8|111298.8|37
1735918110000|2025-01-03 15:28:30|111326.5|111301.5|111332.3|111307.3|111333.2|111308.2|111326.1|111301.1|34
1735918120000|2025-01-03 15:28:40|111335.6|111310.6|111357.1|111332.1|111357.1|111332.1|111331|111306|35
1735918130000|2025-01-03 15:28:50|111354.9|111329.9|111346.5|111321.5|111356.5|111331.5|111345.5|111320.5|22
1735918140000|2025-01-03 15:29:00|111347.6|111322.6|111357.5|111332.5|111357.8|111332.8|111346.7|111321.7|44
1735918150000|2025-01-03 15:29:10|111357.3|111332.3|111342.5|111317.5|111363.7|111338.7|111342|111317|34
1735918160000|2025-01-03 15:29:20|111343.5|111318.5|111349.1|111324.1|111351.9|111326.9|111342.5|111317.5|23
1735918170000|2025-01-03 15:29:30|111350.2|111325.2|111361|111336|111361|111336|111349|111324|17
1735918180000|2025-01-03 15:29:40|111360.1|111335.1|111349.4|111324.4|111360.5|111335.5|111349.4|111324.4|44
1735918190000|2025-01-03 15:29:50|111350.7|111325.7|111342.3|111317.3|111350.8|111325.8|111342.2|111317.2|16
1735918200000|2025-01-03 15:30:00|111341|111316|111323.7|111298.7|111341|111316|111316.2|111291.2|48
1735918210000|2025-01-03 15:30:10|111324.3|111299.3|111321.5|111296.5|111324.3|111299.3|111314.7|111289.7|37
1735918220000|2025-01-03 15:30:20|111321.3|111296.3|111320.9|111295.9|111322.5|111297.5|111316.7|111291.7|26
1735918230000|2025-01-03 15:30:30|111320.2|111295.2|111350.6|111325.6|111357.1|111332.1|111318.4|111293.4|36
1735918240000|2025-01-03 15:30:40|111349.7|111324.7|111348|111323|111349.7|111324.7|111337.1|111312.1|36
1735918250000|2025-01-03 15:30:50|111347.7|111322.7|111353|111328|111363.8|111338.8|111347.7|111322.7|34
1735918260000|2025-01-03 15:31:00|111352.3|111327.3|111352.1|111327.1|111356.2|111331.2|111348.5|111323.5|26
1735918270000|2025-01-03 15:31:10|111352.3|111327.3|111353.8|111328.8|111363.7|111338.7|111350.8|111325.8|40
1735918280000|2025-01-03 15:31:20|111353.9|111328.9|111352.5|111327.5|111355.8|111330.8|111348.5|111323.5|17
1735918290000|2025-01-03 15:31:30|111351.3|111326.3|111339|111314|111354.6|111329.6|111337.9|111312.9|27
1735918300000|2025-01-03 15:31:40|111339.7|111314.7|111332.1|111307.1|111342.4|111317.4|111332.1|111307.1|19
1735918310000|2025-01-03 15:31:50|111331|111306|111337.6|111312.6|111342.2|111317.2|111329|111304|18
1735918320000|2025-01-03 15:32:00|111338.6|111313.6|111323.5|111298.5|111338.7|111313.7|111323|111298|27
1735918330000|2025-01-03 15:32:10|111324.3|111299.3|111317|111292|111325.9|111300.9|111315.9|111290.9|19
1735918340000|2025-01-03 15:32:20|111316.6|111291.6|111318.3|111293.3|111320.4|111295.4|111310.9|111285.9|19
1735918350000|2025-01-03 15:32:30|111317.4|111292.4|111314|111289|111319|111294|111314|111289|7
1735918360000|2025-01-03 15:32:40|111313.7|111288.7|111308.8|111283.8|111313.7|111288.7|111308.8|111283.8|9
1735918370000|2025-01-03 15:32:50|111308.1|111283.1|111318.8|111293.8|111319.5|111294.5|111307.3|111282.3|21
1735918380000|2025-01-03 15:33:00|111318.7|111293.7|111317.8|111292.8|111318.7|111293.7|111316.3|111291.3|13
1735918390000|2025-01-03 15:33:10|111317|111292|111316.1|111291.1|111317.2|111292.2|111309.8|111284.8|20
1735918400000|2025-01-03 15:33:20|111316.8|111291.8|111319.8|111294.8|111321.1|111296.1|111315.8|111290.8|8
1735918410000|2025-01-03 15:33:30|111320.5|111295.5|111320.7|111295.7|111320.7|111295.7|111316.1|111291.1|12
1735918420000|2025-01-03 15:33:40|111320|111295|111324.4|111299.4|111329.3|111304.3|111320|111295|19
1735918430000|2025-01-03 15:33:50|111322.9|111297.9|111306.5|111281.5|111322.9|111297.9|111306.5|111281.5|20
1735918440000|2025-01-03 15:34:00|111306.4|111281.4|111310.8|111285.8|111310.8|111285.8|111306.4|111281.4|11
1735918450000|2025-01-03 15:34:10|111310.7|111285.7|111289.7|111264.7|111310.7|111285.7|111288.6|111263.6|30
1735918460000|2025-01-03 15:34:20|111290.1|111265.1|111289.9|111264.9|111290.9|111265.9|111289.9|111264.9|8
1735918470000|2025-01-03 15:34:30|111290.9|111265.9|111255.9|111230.9|111293.1|111268.1|111255.6|111230.6|22
1735918480000|2025-01-03 15:34:40|111254.8|111229.8|111244.6|111219.6|111255.9|111230.9|111243.7|111218.7|17
1735918490000|2025-01-03 15:34:50|111243.6|111218.6|111226.6|111201.6|111243.6|111218.6|111222.6|111197.6|35
1735918500000|2025-01-03 15:35:00|111228.1|111203.1|111224.1|111199.1|111229|111204|111217.5|111192.5|23
1735918510000|2025-01-03 15:35:10|111223.4|111198.4|111236.8|111211.8|111243.8|111218.8|111222.9|111197.9|20
1735918520000|2025-01-03 15:35:20|111236.6|111211.6|111233.3|111208.3|111239.5|111214.5|111233.3|111208.3|15
1735918530000|2025-01-03 15:35:30|111234.3|111209.3|111239.6|111214.6|111239.6|111214.6|111231.8|111206.8|12
1735918540000|2025-01-03 15:35:40|111239.7|111214.7|111263.6|111238.6|111271.1|111245.4|111238.5|111213.5|41
1735918550000|2025-01-03 15:35:50|111262.6|111237.6|111258|111233|111262.6|111237.6|111255.5|111230.5|21
1735918560000|2025-01-03 15:36:00|111258.1|111233.1|111259.8|111234.8|111262.7|111237.7|111255.6|111230.6|24
1735918570000|2025-01-03 15:36:10|111259.6|111234.6|111256.9|111231.9|111259.6|111234.6|111252.8|111227.8|18
1735918580000|2025-01-03 15:36:20|111256|111231|111245.5|111220.5|111256.2|111231.2|111245.4|111220.4|18
1735918590000|2025-01-03 15:36:30|111245.4|111220.4|111240.8|111215.8|111245.4|111220.4|111237.2|111212.2|9
1735918600000|2025-01-03 15:36:40|111239.2|111214.2|111240.6|111215.6|111243.9|111218.9|111239.2|111214.2|9
1735918610000|2025-01-03 15:36:50|111241.8|111216.8|111257.1|111232.1|111258.9|111233.9|111240.9|111215.9|29
1735918620000|2025-01-03 15:37:00|111255.9|111230.9|111256.3|111231.3|111260|111235|111252.9|111227.9|40
1735918630000|2025-01-03 15:37:10|111257.5|111232.5|111242.6|111217.6|111257.5|111232.5|111235.3|111210.3|38
1735918640000|2025-01-03 15:37:20|111241.6|111216.6|111235.3|111210.3|111241.6|111216.6|111234.4|111209.4|8
1735918650000|2025-01-03 15:37:30|111236|111211|111241.9|111216.9|111248.4|111223.4|111235.4|111210.4|23
1735918660000|2025-01-03 15:37:40|111241.7|111216.7|111256.3|111231.3|111258.5|111233.5|111241.7|111216.7|29
1735918670000|2025-01-03 15:37:50|111257.8|111232.8|111252|111227|111258.4|111233.4|111249.3|111224.3|22
1735918680000|2025-01-03 15:38:00|111251.1|111226.1|111248.3|111223.3|111253.4|111228.4|111248.3|111223.3|12
1735918690000|2025-01-03 15:38:10|111248.1|111223.1|111242.6|111217.6|111248.1|111223.1|111242.6|111217.6|10
1735918700000|2025-01-03 15:38:20|111243|111218|111254|111229|111254.9|111229.9|111243|111218|18
1735918710000|2025-01-03 15:38:30|111252.5|111227.5|111244.8|111219.8|111254|111229|111244.3|111219.3|15
1735918720000|2025-01-03 15:38:40|111246.3|111221.3|111240.2|111215.2|111246.3|111221.3|111240.2|111215.2|12
1735918730000|2025-01-03 15:38:50|111239|111214|111236.8|111211.8|111245.2|111220.2|111236.8|111211.8|26
1735918740000|2025-01-03 15:39:00|111235.4|111210.4|111225.2|111200.2|111235.4|111210.4|111224.7|111199.7|17
1735918750000|2025-01-03 15:39:10|111224.5|111199.5|111219.8|111194.8|111225|111200|111219.6|111194.6|21
1735918760000|2025-01-03 15:39:20|111219.6|111194.6|111219.9|111194.9|111219.9|111194.9|111215.8|111190.8|9
1735918770000|2025-01-03 15:39:30|111220.2|111195.2|111215.4|111190.4|111220.5|111195.5|111215.3|111190.3|7
1735918780000|2025-01-03 15:39:40|111215.6|111190.6|111221|111196|111221|111196|111213.9|111188.9|9
1735918790000|2025-01-03 15:39:50|111220.6|111195.6|111213|111188|111221|111196|111213|111188|9
1735918800000|2025-01-03 15:40:00|111212.4|111187.4|111218.8|111193.8|111221.3|111196.3|111209|111184|14
1735918810000|2025-01-03 15:40:10|111217.7|111192.7|111224.1|111199.1|111224.1|111199.1|111217.7|111192.7|8
1735918820000|2025-01-03 15:40:20|111222.3|111197.3|111251|111226|111252|111227|111217.6|111192.6|24
1735918830000|2025-01-03 15:40:30|111255.7|111230.7|111251.8|111226.8|111259.6|111234.6|111251.1|111226.1|24
1735918840000|2025-01-03 15:40:40|111251.9|111226.9|111261.4|111236.4|111262.6|111237.6|111251.9|111226.9|21
1735918850000|2025-01-03 15:40:50|111259.6|111234.6|111250.4|111225.4|111259.6|111234.6|111250.3|111225.3|20
1735918860000|2025-01-03 15:41:00|111251.2|111226.2|111260.1|111235.1|111260.9|111235.9|111241.6|111216.6|27
1735918870000|2025-01-03 15:41:10|111259.9|111234.9|111256.9|111231.9|111261.3|111236.3|111253.2|111228.2|26
1735918880000|2025-01-03 15:41:20|111256.7|111231.7|111254.6|111229.6|111265.3|111240.3|111252.2|111227.2|25
1735918890000|2025-01-03 15:41:30|111253.6|111228.6|111244.5|111219.5|111255.7|111230.7|111243.5|111218.5|22
1735918900000|2025-01-03 15:41:40|111245.3|111220.3|111251.5|111226.5|111256.9|111231.9|111245.3|111220.3|15
1735918910000|2025-01-03 15:41:50|111252.5|111227.5|111261.8|111236.8|111265.2|111240.2|111252.5|111227.5|21
1735918920000|2025-01-03 15:42:00|111263.1|111238.1|111262.5|111237.5|111268.3|111243.3|111259.5|111234.5|20
1735918930000|2025-01-03 15:42:10|111262.3|111237.3|111263.7|111238.7|111263.7|111238.7|111261.1|111236.1|6
1735918940000|2025-01-03 15:42:20|111263.8|111238.8|111266.3|111241.3|111267.6|111242.6|111263.6|111238.6|10
1735918950000|2025-01-03 15:42:30|111267.3|111242.3|111270.9|111245.9|111271.7|111246.7|111259.2|111234.2|20
1735918960000|2025-01-03 15:42:40|111270.6|111245.6|111267.7|111242.7|111270.6|111245.6|111267|111242|11
1735918970000|2025-01-03 15:42:50|111268.7|111243.7|111265.5|111240.5|111269.6|111244.6|111264.6|111239.6|15
1735918980000|2025-01-03 15:43:00|111264.6|111239.6|111271|111246|111274.8|111249.8|111262.5|111237.5|25
1735918990000|2025-01-03 15:43:10|111270.2|111245.2|111266.4|111241.4|111271|111246|111265.5|111240.5|19
1735919000000|2025-01-03 15:43:20|111269.7|111244.7|111268.4|111243.4|111270.1|111245.1|111267.5|111242.5|11
1735919010000|2025-01-03 15:43:30|111267.5|111242.5|111289.8|111264.8|111291.3|111266.3|111266.5|111241.5|17
1735919020000|2025-01-03 15:43:40|111289.9|111264.9|111285.7|111260.7|111290|111265|111284.6|111259.6|11
1735919030000|2025-01-03 15:43:50|111284|111259|111280|111255|111284|111259|111272.6|111247.6|20
1735919040000|2025-01-03 15:44:00|111284.2|111259.2|111272.3|111247.3|111284.2|111259.2|111265|111240|22
1735919050000|2025-01-03 15:44:10|111272.8|111247.8|111281.2|111256.2|111285|111260|111271.3|111246.3|25
1735919060000|2025-01-03 15:44:20|111280.7|111255.7|111274.2|111249.2|111284|111259|111274.2|111249.2|15
1735919070000|2025-01-03 15:44:30|111272.6|111247.6|111266.2|111241.2|111272.6|111247.6|111265.3|111240.3|12
1735919080000|2025-01-03 15:44:40|111266.3|111241.3|111268.6|111243.6|111268.7|111243.7|111264.1|111239.1|16
1735919090000|2025-01-03 15:44:50|111267.6|111242.6|111287.4|111262.4|111287.4|111262.4|111267.2|111242.2|28
1735919100000|2025-01-03 15:45:00|111286.4|111261.4|111291.1|111266.1|111291.1|111266.1|111285.6|111260.6|12
1735919110000|2025-01-03 15:45:10|111290.9|111265.9|111293.6|111268.6|111295.2|111270.2|111281.8|111256.8|21
1735919120000|2025-01-03 15:45:20|111294.4|111269.4|111290.9|111265.9|111294.4|111269.4|111289.9|111264.9|5
1735919130000|2025-01-03 15:45:30|111291.8|111266.8|111284.5|111259.5|111292.8|111267.8|111283.6|111258.6|10
1735919140000|2025-01-03 15:45:40|111284.8|111259.8|111292|111267|111292|111267|111284.3|111259.3|23
1735919150000|2025-01-03 15:45:50|111293.5|111268.5|111288.6|111263.6|111298.1|111273.1|111286.9|111261.9|17
1735919160000|2025-01-03 15:46:00|111290.8|111265.8|111286.8|111261.8|111293.3|111268.3|111285.3|111260.3|13
1735919170000|2025-01-03 15:46:10|111287.4|111262.4|111284.5|111259.5|111291.5|111266.5|111283.8|111258.8|12
1735919180000|2025-01-03 15:46:20|111285.1|111260.1|111290.6|111265.6|111296.1|111271.1|111282.8|111257.8|23
1735919190000|2025-01-03 15:46:30|111292.5|111267.5|111287.5|111262.5|111293.6|111268.6|111287.5|111262.5|9
1735919200000|2025-01-03 15:46:40|111288|111263|111291.7|111266.7|111295.8|111270.8|111285.1|111260.1|18
1735919210000|2025-01-03 15:46:50|111292.2|111267.2|111291|111266|111293.2|111268.2|111287|111262|22
1735919220000|2025-01-03 15:47:00|111290.1|111265.1|111291.9|111266.9|111291.9|111266.9|111287.6|111262.6|16
1735919230000|2025-01-03 15:47:10|111291|111266|111312.2|111262.2|111312.2|111274.6|111289.8|111252.9|22
1735919240000|2025-01-03 15:47:20|111312.8|111262.8|111322.9|111272.9|111322.9|111283.3|111300.6|111262.8|21
1735919250000|2025-01-03 15:47:30|111320.9|111270.9|111320.1|111270.1|111326.8|111292.1|111303.7|111270.1|20
1735919260000|2025-01-03 15:47:40|111321.8|111271.8|111325.6|111275.6|111329.7|111292.7|111309.9|111271.5|32
1735919270000|2025-01-03 15:47:50|111327.2|111277.2|111326.8|111301.8|111339.1|111304.7|111318.6|111274|26
1735919280000|2025-01-03 15:48:00|111329.3|111304.3|111326.5|111301.5|111331.4|111306.4|111323.7|111298.7|21
1735919290000|2025-01-03 15:48:10|111327.7|111302.7|111337.2|111287.2|111338.4|111310.3|111326.8|111287.2|19
1735919300000|2025-01-03 15:48:20|111336.3|111286.3|111336.9|111286.9|111341.4|111291.4|111334.2|111284.2|11
1735919310000|2025-01-03 15:48:30|111336.5|111286.5|111322.1|111272.1|111344.3|111294.3|111314.7|111265.4|34
1735919320000|2025-01-03 15:48:40|111321|111271|111338.9|111288.9|111340.1|111305.8|111306.1|111268.5|38
1735919330000|2025-01-03 15:48:50|111339.3|111289.3|111334.4|111284.4|111339.7|111311.3|111323.9|111282.9|34
1735919340000|2025-01-03 15:49:00|111336.1|111286.1|111329.3|111279.3|111339.3|111304.6|111317.1|111279.3|24
1735919350000|2025-01-03 15:49:10|111327.1|111277.1|111313|111288|111328.2|111290|111309.3|111276.2|27
1735919360000|2025-01-03 15:49:20|111317.5|111292.5|111321.9|111271.9|111325.2|111292.5|111311.5|111267|21
1735919370000|2025-01-03 15:49:30|111321.8|111271.8|111289|111264|111321.8|111279.1|111286.2|111256|37
1735919380000|2025-01-03 15:49:40|111288.3|111263.3|111308.9|111258.9|111311.4|111279.1|111285.5|111258.9|20
1735919390000|2025-01-03 15:49:50|111307.9|111257.9|111285.6|111260.6|111308.5|111265.3|111285.3|111249.5|20
1735919400000|2025-01-03 15:50:00|111284.7|111259.7|111285.9|111260.9|111287|111262|111280.5|111255.5|17
1735919410000|2025-01-03 15:50:10|111286.5|111261.5|111277.7|111252.7|111286.5|111261.5|111277.2|111252.2|18
1735919420000|2025-01-03 15:50:20|111278.2|111253.2|111282.6|111257.6|111282.6|111257.6|111278.2|111253.2|12
1735919430000|2025-01-03 15:50:30|111286.2|111261.2|111273|111248|111286.3|111261.3|111266.9|111241.9|14
1735919440000|2025-01-03 15:50:40|111272.6|111247.6|111269.9|111244.9|111278.6|111253.6|111269.2|111244.2|17
1735919450000|2025-01-03 15:50:50|111270.8|111245.8|111273.9|111248.9|111280|111255|111270.8|111245.8|16
1735919460000|2025-01-03 15:51:00|111283.8|111258.8|111281.3|111256.3|111283.8|111258.8|111276.9|111251.9|17
1735919470000|2025-01-03 15:51:10|111281.6|111256.6|111290.6|111265.6|111291.8|111266.8|111281.6|111256.6|11
1735919480000|2025-01-03 15:51:20|111289.4|111264.4|111279.8|111254.8|111289.4|111264.4|111276.9|111251.9|14
1735919490000|2025-01-03 15:51:30|111277.7|111252.7|111260.7|111235.7|111282.2|111257.2|111260.7|111235.7|18
1735919500000|2025-01-03 15:51:40|111261.4|111236.4|111284.1|111259.1|111285.7|111260.7|111261.4|111236.4|27
1735919510000|2025-01-03 15:51:50|111283.8|111258.8|111287.6|111262.6|111287.6|111262.6|111280.3|111255.3|14
1735919520000|2025-01-03 15:52:00|111287.2|111262.2|111290.9|111265.9|111290.9|111265.9|111280.1|111255.1|14
1735919530000|2025-01-03 15:52:10|111290.4|111265.4|111273.5|111248.5|111290.4|111265.4|111268.5|111243.5|21
1735919540000|2025-01-03 15:52:20|111272.4|111247.4|111263.5|111238.5|111272.6|111247.6|111263.5|111238.5|14
1735919550000|2025-01-03 15:52:30|111261.6|111236.6|111264.5|111239.5|111266.5|111241.5|111254.6|111229.6|23
1735919560000|2025-01-03 15:52:40|111264.2|111239.2|111288.9|111263.9|111288.9|111263.9|111264.2|111239.2|35
1735919570000|2025-01-03 15:52:50|111290.1|111265.1|111298.3|111273.3|111298.3|111273.3|111288.3|111263.3|31
1735919580000|2025-01-03 15:53:00|111295.2|111270.2|111298.9|111273.9|111300.8|111275.8|111291|111266|25
1735919590000|2025-01-03 15:53:10|111297.6|111272.6|111300.8|111275.8|111304.8|111279.8|111294.3|111269.3|34
1735919600000|2025-01-03 15:53:20|111300.5|111275.5|111304.2|111279.2|111306.7|111281.7|111297|111272|27
1735919610000|2025-01-03 15:53:30|111305.5|111280.5|111303|111278|111305.9|111280.9|111296|111271|27
1735919620000|2025-01-03 15:53:40|111303.5|111278.5|111299.6|111274.6|111305.8|111280.8|111298.4|111273.4|19
1735919630000|2025-01-03 15:53:50|111299.4|111274.4|111287.5|111262.5|111300.6|111275.6|111287.5|111262.5|24
1735919640000|2025-01-03 15:54:00|111288.4|111263.4|111301.5|111276.5|111303.2|111278.2|111288.4|111263.4|17
1735919650000|2025-01-03 15:54:10|111301.6|111276.6|111297.1|111272.1|111310.3|111285.3|111295.8|111270.8|32
1735919660000|2025-01-03 15:54:20|111298.3|111273.3|111296.4|111271.4|111299.7|111274.7|111293.8|111268.8|19
1735919670000|2025-01-03 15:54:30|111297.5|111272.5|111297|111272|111300.9|111275.9|111296.1|111271.1|14
1735919680000|2025-01-03 15:54:40|111295.4|111270.4|111302.9|111277.9|111302.9|111277.9|111293.7|111268.7|26
1735919690000|2025-01-03 15:54:50|111301.3|111276.3|111295.7|111270.7|111301.3|111276.3|111294.8|111269.8|28
1735919700000|2025-01-03 15:55:00|111294.7|111269.7|111282.8|111257.8|111294.7|111269.7|111280.9|111255.9|26
1735919710000|2025-01-03 15:55:10|111283.4|111258.4|111284.1|111259.1|111289.7|111264.7|111282.5|111257.5|23
1735919720000|2025-01-03 15:55:20|111281.9|111256.9|111286.3|111261.3|111287.2|111262.2|111281|111256|6
1735919730000|2025-01-03 15:55:30|111283|111258|111282|111257|111285.7|111260.7|111273.1|111248.1|25
1735919740000|2025-01-03 15:55:40|111282.3|111257.3|111287.7|111262.7|111292.9|111267.9|111282.3|111257.3|21
1735919750000|2025-01-03 15:55:50|111289.2|111264.2|111285.1|111260.1|111289.8|111264.8|111284.4|111259.4|17
1735919760000|2025-01-03 15:56:00|111284.3|111259.3|111271|111246|111284.3|111259.3|111271|111246|19
1735919770000|2025-01-03 15:56:10|111270.8|111245.8|111265.4|111240.4|111272.7|111247.7|111262.9|111237.9|25
1735919780000|2025-01-03 15:56:20|111262.9|111237.9|111260.7|111235.7|111267.9|111242.9|111259.5|111234.5|14
1735919790000|2025-01-03 15:56:30|111260.5|111235.5|111261.6|111236.6|111262.7|111237.7|111260.3|111235.3|11
1735919800000|2025-01-03 15:56:40|111262.1|111237.1|111285.2|111260.2|111285.4|111260.4|111262.1|111237.1|22
1735919810000|2025-01-03 15:56:50|111284.5|111259.5|111275.5|111250.5|111285.2|111260.2|111274.2|111249.2|25
1735919820000|2025-01-03 15:57:00|111274.5|111249.5|111272.7|111247.7|111274.8|111249.8|111265.9|111240.9|25
1735919830000|2025-01-03 15:57:10|111272.8|111247.8|111283.9|111258.9|111287.1|111262.1|111272.8|111247.8|17
1735919840000|2025-01-03 15:57:20|111284|111259|111265.1|111240.1|111291.8|111266.8|111263.6|111238.6|34
1735919850000|2025-01-03 15:57:30|111263.3|111238.3|111258.6|111233.6|111278.5|111253.5|111258.6|111233.6|26
1735919860000|2025-01-03 15:57:40|111258.5|111233.5|111251.2|111226.2|111258.5|111233.5|111251.2|111226.2|19
1735919870000|2025-01-03 15:57:50|111249.1|111224.1|111255.1|111230.1|111261.4|111236.4|111247.8|111222.8|32
1735919880000|2025-01-03 15:58:00|111255.6|111230.6|111253.1|111228.1|111255.6|111230.6|111247.6|111222.6|24
1735919890000|2025-01-03 15:58:10|111251|111226|111257.7|111232.7|111262.4|111237.4|111247.1|111222.1|32
1735919900000|2025-01-03 15:58:20|111255.7|111230.7|111252.7|111227.7|111255.7|111230.7|111250.9|111225.9|14
1735919910000|2025-01-03 15:58:30|111253.6|111228.6|111261.4|111236.4|111261.9|111236.9|111252.6|111227.6|27
1735919920000|2025-01-03 15:58:40|111261.2|111236.2|111252.9|111227.9|111261.8|111236.8|111248.9|111223.9|29
1735919930000|2025-01-03 15:58:50|111252.5|111227.5|111257.4|111232.4|111257.6|111232.6|111249.2|111224.2|33
1735919940000|2025-01-03 15:59:00|111256.9|111231.9|111258.4|111233.4|111263.2|111238.2|111256.3|111231.3|28
1735919950000|2025-01-03 15:59:10|111259.2|111234.2|111260.2|111235.2|111262.8|111237.8|111256.9|111231.9|17
1735919960000|2025-01-03 15:59:20|111259.3|111234.3|111252|111227|111259.9|111234.9|111252|111227|16
1735919970000|2025-01-03 15:59:30|111253|111228|111252.1|111227.1|111253.3|111228.3|111250.9|111225.9|10
1735919980000|2025-01-03 15:59:40|111251.2|111226.2|111245.7|111220.7|111251.2|111226.2|111244.7|111219.7|15
1735919990000|2025-01-03 15:59:50|111244.7|111219.7|111238.9|111213.9|111245.6|111220.6|111238.9|111213.9|23
1735920000000|2025-01-03 16:00:00|111239.8|111214.8|111240.2|111215.2|111246.5|111221.5|111239.5|111214.5|14
1735920010000|2025-01-03 16:00:10|111238.2|111213.2|111245.6|111220.6|111250.8|111225.8|111237|111212|32
1735920020000|2025-01-03 16:00:20|111246.7|111221.7|111242.9|111217.9|111253.3|111228.3|111240.8|111215.8|37
1735920030000|2025-01-03 16:00:30|111241.6|111216.6|111236.6|111211.6|111241.6|111216.6|111234.6|111209.6|22
1735920040000|2025-01-03 16:00:40|111235.5|111210.5|111235.7|111210.7|111241.9|111216.9|111235.5|111210.5|23
1735920050000|2025-01-03 16:00:50|111236.8|111211.8|111235.9|111210.9|111241.4|111216.4|111235.4|111210.4|27
1735920060000|2025-01-03 16:01:00|111234.3|111209.3|111234.1|111209.1|111237.3|111212.3|111227.1|111202.1|34
1735920070000|2025-01-03 16:01:10|111235|111210|111226.8|111201.8|111236.7|111211.7|111223.5|111198.5|19
1735920080000|2025-01-03 16:01:20|111225.7|111200.7|111218|111193|111226.6|111201.6|111217.7|111192.7|39
1735920090000|2025-01-03 16:01:30|111219|111194|111209.9|111184.9|111219|111194|111208.6|111183.6|15
1735920100000|2025-01-03 16:01:40|111210|111185|111219.4|111194.4|111219.4|111194.4|111210|111185|10
1735920110000|2025-01-03 16:01:50|111219.5|111194.5|111228.8|111203.8|111230.1|111205.1|111219.4|111194.4|24
1735920120000|2025-01-03 16:02:00|111238.4|111213.4|111244.6|111219.6|111244.6|111219.6|111233.5|111208.5|16
1735920130000|2025-01-03 16:02:10|111243.7|111218.7|111235.9|111210.9|111243.7|111218.7|111235.9|111210.9|15
1735920140000|2025-01-03 16:02:20|111240.3|111215.3|111244.9|111219.9|111253.2|111228.2|111239.2|111214.2|20
1735920150000|2025-01-03 16:02:30|111244.1|111219.1|111229.5|111204.5|111244.1|111219.1|111226|111201|23
1735920160000|2025-01-03 16:02:40|111229.6|111204.6|111217.5|111192.5|111229.6|111204.6|111214.6|111189.6|24
1735920170000|2025-01-03 16:02:50|111216.5|111191.5|111206|111181|111216.5|111191.5|111202.4|111177.4|27
1735920180000|2025-01-03 16:03:00|111204.3|111179.3|111197.7|111172.7|111206.5|111181.5|111196.8|111171.8|17
1735920190000|2025-01-03 16:03:10|111197.8|111172.8|111198.1|111173.1|111200.8|111175.8|111197.1|111172.1|14
1735920200000|2025-01-03 16:03:20|111198.4|111173.4|111195|111170|111199.5|111174.5|111194.7|111169.7|13
1735920210000|2025-01-03 16:03:30|111186.3|111161.3|111176.9|111151.9|111188.4|111163.4|111176.9|111151.9|26
1735920220000|2025-01-03 16:03:40|111177.1|111152.1|111177.9|111152.9|111183.4|111158.4|111174.7|111149.7|20
1735920230000|2025-01-03 16:03:50|111180.1|111155.1|111172.4|111147.4|111182.6|111157.6|111171.9|111146.9|13
1735920240000|2025-01-03 16:04:00|111173.1|111148.1|111182.6|111157.6|111184.6|111159.6|111171.2|111146.2|17
1735920250000|2025-01-03 16:04:10|111183.9|111158.9|111188|111163|111191.7|111166.7|111183.9|111158.9|16
1735920260000|2025-01-03 16:04:20|111187.9|111162.9|111188.6|111163.6|111188.9|111163.9|111181.6|111156.6|19
1735920270000|2025-01-03 16:04:30|111189.2|111164.2|111195.1|111170.1|111199.7|111174.7|111188.6|111163.6|12
1735920280000|2025-01-03 16:04:40|111194.9|111169.9|111197.2|111172.2|111198.3|111173.3|111187.8|111162.8|21
1735920290000|2025-01-03 16:04:50|111196.2|111171.2|111196.9|111171.9|111198.8|111173.8|111194.9|111169.9|10
1735920300000|2025-01-03 16:05:00|111195.9|111170.9|111190.4|111165.4|111199.5|111174.5|111190.4|111165.4|19
1735920310000|2025-01-03 16:05:10|111190.2|111165.2|111187.7|111162.7|111192.1|111167.1|111187.7|111162.7|15
1735920320000|2025-01-03 16:05:20|111187.5|111162.5|111175.3|111150.3|111187.5|111162.5|111175|111150|15
1735920330000|2025-01-03 16:05:30|111176.4|111151.4|111181.9|111156.9|111182.8|111157.8|111176.4|111151.4|11
1735920340000|2025-01-03 16:05:40|111182.4|111157.4|111191.9|111166.9|111191.9|111166.9|111172.7|111147.7|27
1735920350000|2025-01-03 16:05:50|111190.8|111165.8|111191.4|111166.4|111197.4|111172.4|111190.8|111165.8|16
1735920360000|2025-01-03 16:06:00|111192.5|111167.5|111202.4|111177.4|111202.4|111177.4|111192.5|111167.5|8
1735920370000|2025-01-03 16:06:10|111201.3|111176.3|111197.1|111172.1|111201.3|111176.3|111197.1|111172.1|6
1735920380000|2025-01-03 16:06:20|111198.2|111173.2|111200.8|111175.8|111201.2|111176.2|111198.2|111173.2|9
1735920390000|2025-01-03 16:06:30|111199.8|111174.8|111195.6|111170.6|111199.8|111174.8|111190.8|111165.8|8
1735920400000|2025-01-03 16:06:40|111196.6|111171.6|111197.2|111172.2|111204.9|111179.9|111196.6|111171.6|10
1735920410000|2025-01-03 16:06:50|111195.8|111170.8|111191.9|111166.9|111195.8|111170.8|111185.9|111160.9|13
1735920420000|2025-01-03 16:07:00|111190.9|111165.9|111194.5|111169.5|111195.5|111170.5|111189.4|111164.4|15
1735920430000|2025-01-03 16:07:10|111193.9|111168.9|111194|111169|111195|111170|111189.9|111164.9|11
1735920440000|2025-01-03 16:07:20|111194.1|111169.1|111192.4|111167.4|111194.1|111169.1|111180.2|111155.2|21
1735920450000|2025-01-03 16:07:30|111193.3|111168.3|111211.6|111186.6|111211.6|111186.6|111193|111168|20
1735920460000|2025-01-03 16:07:40|111211.5|111186.5|111210|111185|111211.5|111186.5|111207.2|111182.2|10
1735920470000|2025-01-03 16:07:50|111209.9|111184.9|111212.5|111187.5|111212.5|111187.5|111209.9|111184.9|4
1735920480000|2025-01-03 16:08:00|111211.5|111186.5|111206.7|111181.7|111212.5|111187.5|111206.7|111181.7|11
1735920490000|2025-01-03 16:08:10|111206.4|111181.4|111197.2|111172.2|111206.4|111181.4|111197.2|111172.2|12
1735920500000|2025-01-03 16:08:20|111197.1|111172.1|111215.1|111165.1|111220|111174.4|111195.8|111162.5|17
1735920510000|2025-01-03 16:08:30|111214.6|111164.6|111219.5|111169.5|111219.5|111180.2|111195.1|111162.6|31
1735920520000|2025-01-03 16:08:40|111217.8|111167.8|111217.8|111167.8|111219.9|111169.9|111216.3|111166.3|20
1735920530000|2025-01-03 16:08:50|111215.5|111165.5|111221.8|111196.8|111226|111199.3|111215.5|111165.5|25
1735920540000|2025-01-03 16:09:00|111224.7|111199.7|111218.8|111193.8|111224.7|111199.7|111218.6|111193.6|12
1735920550000|2025-01-03 16:09:10|111223.6|111198.6|111227.7|111177.7|111228.3|111198.6|111214.9|111176|14
1735920560000|2025-01-03 16:09:20|111227.1|111177.1|111238.7|111188.7|111238.7|111188.7|111227.1|111177.1|22
1735920570000|2025-01-03 16:09:30|111236.6|111186.6|111247|111197|111250|111211.3|111227.8|111186.6|31
1735920580000|2025-01-03 16:09:40|111247.7|111197.7|111250.2|111200.2|111252.4|111215.1|111234.5|111192|22
1735920590000|2025-01-03 16:09:50|111249.9|111199.9|111253.2|111203.2|111256.2|111218.7|111240.4|111199.9|13
1735920600000|2025-01-03 16:10:00|111257|111207|111243.4|111193.4|111257|111212.7|111237.7|111193.2|27
1735920610000|2025-01-03 16:10:10|111246.6|111196.6|111237.3|111212.3|111251.4|111215.6|111234.7|111195.6|13
1735920620000|2025-01-03 16:10:20|111247.6|111197.6|111246.9|111196.9|111249.5|111199.5|111242.6|111192.6|31
1735920630000|2025-01-03 16:10:30|111245.3|111195.3|111251|111201|111251|111214|111239|111195.3|11
1735920640000|2025-01-03 16:10:40|111251.3|111201.3|111254.9|111204.9|111254.9|111212.4|111237.3|111195.4|13
1735920650000|2025-01-03 16:10:50|111255.8|111205.8|111264.3|111214.3|111268|111228.7|111251.5|111205.8|20
1735920660000|2025-01-03 16:11:00|111262.9|111212.9|111263.5|111213.5|111266.1|111216.1|111262.2|111212.2|11
1735920670000|2025-01-03 16:11:10|111263.1|111213.1|111266.2|111216.2|111267.3|111228.9|111252.2|111213.1|9
1735920680000|2025-01-03 16:11:20|111267|111217|111269.2|111219.2|111269.2|111237.5|111255|111217|17
1735920690000|2025-01-03 16:11:30|111269.7|111219.7|111283|111233|111283.2|111244.8|111260|111219|28
1735920700000|2025-01-03 16:11:40|111283.3|111233.3|111296.1|111246.1|111300.5|111250.5|111283.3|111233.3|19
1735920710000|2025-01-03 16:11:50|111296.6|111246.6|111296.1|111246.1|111296.6|111246.6|111293.3|111243.3|18
1735920720000|2025-01-03 16:12:00|111297.6|111247.6|111298.6|111248.6|111299.1|111249.1|111297.6|111247.6|15
1735920730000|2025-01-03 16:12:10|111293.5|111243.5|111288.8|111238.8|111295.2|111251.1|111274.8|111237.8|28
1735920740000|2025-01-03 16:12:20|111289.4|111239.4|111291.5|111241.5|111292.3|111242.3|111289.1|111239.1|16
1735920750000|2025-01-03 16:12:30|111292.2|111242.2|111294.2|111244.2|111301.2|111251.2|111291.8|111241.8|21
1735920760000|2025-01-03 16:12:40|111295.4|111245.4|111294.8|111244.8|111296.2|111246.2|111287.8|111237.8|15
1735920770000|2025-01-03 16:12:50|111295.5|111245.5|111295|111245|111297.4|111247.4|111293.8|111243.8|16
1735920780000|2025-01-03 16:13:00|111295.1|111245.1|111292.8|111242.8|111296.4|111246.4|111292.4|111242.4|14
1735920790000|2025-01-03 16:13:10|111292.7|111242.7|111292.6|111242.6|111293|111243|111292.6|111242.6|3
1735920800000|2025-01-03 16:13:20|111293.6|111243.6|111290|111240|111293.6|111243.6|111290|111240|11
1735920810000|2025-01-03 16:13:30|111290.5|111240.5|111284.8|111234.8|111291|111243.1|111268.1|111225.5|36
1735920820000|2025-01-03 16:13:40|111285.3|111235.3|111271.7|111221.7|111285.3|111235.3|111270.3|111220.3|27
1735920830000|2025-01-03 16:13:50|111270.6|111220.6|111272.8|111222.8|111275.9|111225.9|111270.6|111220.6|25
1735920840000|2025-01-03 16:14:00|111272|111222|111270|111220|111272.5|111222.5|111269.3|111219.3|13
1735920850000|2025-01-03 16:14:10|111270.3|111220.3|111271.8|111221.8|111275.6|111225.6|111269.5|111219.5|21
1735920860000|2025-01-03 16:14:20|111271.7|111221.7|111265.5|111215.5|111272.7|111222.7|111264.8|111214.8|8
1735920870000|2025-01-03 16:14:30|111266|111216|111268.5|111218.5|111270.8|111220.8|111264.9|111214.9|16
1735920880000|2025-01-03 16:14:40|111267.9|111217.9|111256.3|111231.3|111269.2|111233.6|111253.6|111214.7|25
1735920890000|2025-01-03 16:14:50|111255.1|111230.1|111255.5|111230.5|111257.5|111232.5|111253.6|111228.6|15
1735920900000|2025-01-03 16:15:00|111253.6|111228.6|111259.5|111209.5|111260.2|111230.5|111245.5|111209.3|15
1735920910000|2025-01-03 16:15:10|111260.1|111210.1|111246.5|111196.5|111262.6|111215.7|111232.5|111195.9|19
1735920920000|2025-01-03 16:15:20|111243.8|111193.8|111249.5|111199.5|111254.1|111204.1|111243.8|111193.8|25
1735920930000|2025-01-03 16:15:30|111250|111200|111251|111201|111253.9|111203.9|111249.4|111199.4|17
1735920940000|2025-01-03 16:15:40|111251.2|111201.2|111249.4|111224.4|111252.5|111227.5|111246.3|111196.3|21
1735920950000|2025-01-03 16:15:50|111250.5|111225.5|111247.9|111222.9|111251.6|111226.6|111247.9|111222.9|12
1735920960000|2025-01-03 16:16:00|111247.1|111222.1|111233.8|111208.8|111247.8|111222.8|111228.8|111193.9|27
1735920970000|2025-01-03 16:16:10|111234.3|111209.3|111233.8|111208.8|111235.1|111210.1|111233.6|111208.6|5
1735920980000|2025-01-03 16:16:20|111233.7|111208.7|111234.6|111209.6|111234.8|111209.8|111231.4|111206.4|11
1735920990000|2025-01-03 16:16:30|111235|111210|111238|111213|111238|111213|111234.4|111209.4|9
1735921000000|2025-01-03 16:16:40|111237.8|111212.8|111239.2|111214.2|111239.5|111214.5|111236.8|111211.8|9
1735921010000|2025-01-03 16:16:50|111237.9|111212.9|111244.4|111219.4|111247.1|111222.1|111236.5|111211.5|14
1735921020000|2025-01-03 16:17:00|111243.5|111218.5|111256.8|111231.8|111256.8|111231.8|111243.5|111218.5|19
1735921030000|2025-01-03 16:17:10|111253.8|111228.8|111250.6|111225.6|111254.9|111229.9|111250.6|111225.6|9
1735921040000|2025-01-03 16:17:20|111251.8|111226.8|111266.9|111241.9|111266.9|111241.9|111251.8|111226.8|9
1735921050000|2025-01-03 16:17:30|111261.4|111236.4|111243.6|111218.6|111261.4|111236.4|111240.4|111215.4|15
1735921060000|2025-01-03 16:17:40|111245.3|111220.3|111244.7|111219.7|111246.1|111221.1|111241.6|111216.6|10
1735921070000|2025-01-03 16:17:50|111242.7|111217.7|111238.5|111213.5|111242.7|111217.7|111237.5|111212.5|10
1735921080000|2025-01-03 16:18:00|111239.2|111214.2|111247.1|111222.1|111247.4|111222.4|111238.5|111213.5|19
1735921090000|2025-01-03 16:18:10|111247.6|111222.6|111246.7|111221.7|111247.7|111222.7|111242.4|111217.4|14
1735921100000|2025-01-03 16:18:20|111246.6|111221.6|111237.3|111187.3|111247.8|111221.6|111234.4|111187.3|28
1735921110000|2025-01-03 16:18:30|111236.8|111186.8|111233.2|111183.2|111240.3|111190.3|111230.6|111180.6|25
1735921120000|2025-01-03 16:18:40|111233.6|111183.6|111242.4|111192.4|111242.6|111192.6|111233|111183|17
1735921130000|2025-01-03 16:18:50|111243.2|111193.2|111250.7|111200.7|111250.7|111214.9|111230.5|111191.9|16
1735921140000|2025-01-03 16:19:00|111252|111202|111247.2|111222.2|111253.9|111224.7|111240.3|111201.7|22
1735921150000|2025-01-03 16:19:10|111249.8|111224.8|111241.2|111216.2|111251.6|111224.8|111240.9|111201.6|20
1735921160000|2025-01-03 16:19:20|111240.9|111215.9|111246.9|111221.9|111247.4|111222.4|111240.5|111215.5|13
1735921170000|2025-01-03 16:19:30|111246|111221|111223.5|111198.5|111246|111221|111223.5|111193.4|15
1735921180000|2025-01-03 16:19:40|111222.8|111197.8|111237.2|111187.2|111238.8|111198.6|111222.6|111182.2|17
1735921190000|2025-01-03 16:19:50|111229.4|111204.4|111243|111193|111243|111206.6|111228|111193|10
1735921200000|2025-01-03 16:20:00|111242.9|111192.9|111243.5|111193.5|111247.2|111197.2|111241.9|111191.9|24
1735921210000|2025-01-03 16:20:10|111243|111193|111256.6|111206.6|111256.6|111212|111232.8|111190.1|31
1735921220000|2025-01-03 16:20:20|111255.4|111205.4|111262.5|111212.5|111267.4|111226.5|111251.5|111205.1|20
1735921230000|2025-01-03 16:20:30|111263.2|111213.2|111262|111212|111264.7|111214.7|111262|111212|5
1735921240000|2025-01-03 16:20:40|111262.7|111212.7|111253.3|111228.3|111263.4|111228.3|111250.9|111211.2|11
1735921250000|2025-01-03 16:20:50|111264.4|111214.4|111266.4|111216.4|111274.1|111224.1|111262|111212|17
1735921260000|2025-01-03 16:21:00|111265.8|111215.8|111261.2|111236.2|111274.2|111239|111259|111215.8|26
1735921270000|2025-01-03 16:21:10|111259.6|111234.6|111285.7|111260.7|111285.7|111260.7|111259.6|111224.3|26
1735921280000|2025-01-03 16:21:20|111287.3|111262.3|111286.4|111261.4|111288.1|111263.1|111285.7|111260.7|7
1735921290000|2025-01-03 16:21:30|111286.7|111261.7|111282.3|111257.3|111286.7|111261.7|111276|111234.9|23
1735921300000|2025-01-03 16:21:40|111281.5|111256.5|111273.4|111248.4|111290.6|111257|111273.4|111233.5|21
1735921310000|2025-01-03 16:21:50|111272.1|111247.1|111263.4|111213.4|111285.7|111247.1|111254|111213.4|20
1735921320000|2025-01-03 16:22:00|111263.1|111213.1|111244.3|111219.3|111263.1|111221.4|111243.5|111205|27
1735921330000|2025-01-03 16:22:10|111243|111218|111246.9|111221.9|111250.3|111225.3|111240|111215|16
1735921340000|2025-01-03 16:22:20|111248.6|111223.6|111251.9|111226.9|111253.8|111228.8|111248.6|111223.6|11
1735921350000|2025-01-03 16:22:30|111251|111226|111250.9|111225.9|111267.2|111229.8|111250.6|111212.7|19
1735921360000|2025-01-03 16:22:40|111251.1|111226.1|111259.8|111234.8|111259.8|111234.8|111251.1|111226.1|14
1735921370000|2025-01-03 16:22:50|111258.8|111233.8|111267.7|111242.7|111268.9|111243.9|111258.8|111233.8|19
1735921380000|2025-01-03 16:23:00|111268.8|111243.8|111272.2|111247.2|111272.2|111247.2|111267.6|111242.6|12
1735921390000|2025-01-03 16:23:10|111272.8|111247.8|111268.3|111243.3|111272.8|111247.8|111266.6|111241.6|9
1735921400000|2025-01-03 16:23:20|111267.9|111242.9|111262|111237|111267.9|111242.9|111260.8|111235.8|13
1735921410000|2025-01-03 16:23:30|111260.9|111235.9|111271.5|111246.5|111271.5|111246.5|111258.8|111233.8|12
1735921420000|2025-01-03 16:23:40|111271.3|111246.3|111272.6|111247.6|111275.1|111250.1|111266.6|111241.6|17
1735921430000|2025-01-03 16:23:50|111273.5|111248.5|111271.9|111246.9|111274.4|111249.4|111270.4|111245.4|10
1735921440000|2025-01-03 16:24:00|111273.2|111248.2|111267.3|111242.3|111273.8|111248.8|111265.7|111240.7|15
1735921450000|2025-01-03 16:24:10|111268.5|111243.5|111269.9|111244.9|111270.4|111245.4|111268.5|111243.5|7
1735921460000|2025-01-03 16:24:20|111270|111245|111272.8|111247.8|111274.6|111249.6|111269.9|111244.9|14
1735921470000|2025-01-03 16:24:30|111274.1|111249.1|111273.6|111248.6|111275.4|111250.4|111273.6|111248.6|4
1735921480000|2025-01-03 16:24:40|111272.2|111247.2|111269.2|111244.2|111272.2|111247.2|111268.1|111243.1|9
1735921490000|2025-01-03 16:24:50|111268.3|111243.3|111268.6|111243.6|111268.6|111243.6|111261.7|111236.7|21
1735921500000|2025-01-03 16:25:00|111270|111245|111273.5|111248.5|111274.5|111249.5|111270|111245|15
1735921510000|2025-01-03 16:25:10|111273.3|111248.3|111279.3|111254.3|111280.5|111255.5|111271.8|111246.8|12
1735921520000|2025-01-03 16:25:20|111278.4|111253.4|111274.9|111249.9|111278.4|111253.4|111274.8|111249.8|10
1735921530000|2025-01-03 16:25:30|111276|111251|111270.4|111245.4|111276.2|111251.2|111270.4|111245.4|11
1735921540000|2025-01-03 16:25:40|111270.7|111245.7|111269|111244|111272.5|111247.5|111268|111243|13
1735921550000|2025-01-03 16:25:50|111271.2|111246.2|111270.8|111245.8|111271.6|111246.6|111267.4|111242.4|13
1735921560000|2025-01-03 16:26:00|111270.6|111245.6|111269.2|111244.2|111270.6|111245.6|111266.7|111241.7|20
1735921570000|2025-01-03 16:26:10|111269.3|111244.3|111271.7|111246.7|111273|111248|111268.5|111243.5|9
1735921580000|2025-01-03 16:26:20|111271.6|111246.6|111274.8|111249.8|111274.8|111249.8|111270.6|111245.6|6
1735921590000|2025-01-03 16:26:30|111273.8|111248.8|111274.4|111249.4|111275|111250|111273.2|111248.2|11
1735921600000|2025-01-03 16:26:40|111274.2|111249.2|111273.8|111248.8|111274.5|111249.5|111273.7|111248.7|8
1735921610000|2025-01-03 16:26:50|111272.8|111247.8|111268.1|111243.1|111273.4|111248.4|111266.5|111241.5|13
1735921620000|2025-01-03 16:27:00|111269.2|111244.2|111264|111239|111269.2|111244.2|111258.9|111233.9|18
1735921630000|2025-01-03 16:27:10|111260|111235|111264.1|111239.1|111264.1|111239.1|111258.6|111233.6|14
1735921640000|2025-01-03 16:27:20|111264.5|111239.5|111271.3|111246.3|111271.3|111246.3|111264.5|111239.5|8
1735921650000|2025-01-03 16:27:30|111272.5|111247.5|111274.9|111249.9|111275.4|111250.4|111272.5|111247.5|12
1735921660000|2025-01-03 16:27:40|111274.7|111249.7|111273.9|111248.9|111275|111250|111273.3|111248.3|6
1735921670000|2025-01-03 16:27:50|111272.5|111247.5|111264.5|111239.5|111272.5|111247.5|111264.5|111239.5|14
1735921680000|2025-01-03 16:28:00|111266.1|111241.1|111259.4|111234.4|111266.2|111241.2|111258.2|111233.2|13
1735921690000|2025-01-03 16:28:10|111257.8|111232.8|111259|111234|111259|111234|111253.1|111228.1|14
1735921700000|2025-01-03 16:28:20|111259.2|111234.2|111257.6|111232.6|111259.4|111234.4|111257.4|111232.4|6
1735921710000|2025-01-03 16:28:30|111257.7|111232.7|111255.9|111230.9|111257.7|111232.7|111253.6|111228.6|6
1735921720000|2025-01-03 16:28:40|111255.7|111230.7|111248.8|111223.8|111256|111231|111247.4|111222.4|17
1735921730000|2025-01-03 16:28:50|111248.6|111223.6|111244.8|111219.8|111250.3|111225.3|111243.6|111218.6|11
1735921740000|2025-01-03 16:29:00|111245.9|111220.9|111248.5|111223.5|111248.9|111223.9|111245.9|111220.9|10
1735921750000|2025-01-03 16:29:10|111249.1|111224.1|111246.2|111221.2|111249.2|111224.2|111246.2|111221.2|12
1735921760000|2025-01-03 16:29:20|111246.4|111221.4|111246.2|111221.2|111246.8|111221.8|111245.6|111220.6|6
1735921770000|2025-01-03 16:29:30|111245.8|111220.8|111227.9|111202.9|111245.8|111220.8|111227.9|111202.9|19
1735921780000|2025-01-03 16:29:40|111227.6|111202.6|111224.4|111199.4|111229.3|111204.3|111223.4|111198.4|23
1735921790000|2025-01-03 16:29:50|111224.8|111199.8|111227|111202|111227.7|111202.7|111224.8|111199.8|4
1735921800000|2025-01-03 16:30:00|111226.1|111201.1|111213.6|111188.6|111229.2|111204.2|111213.5|111188.5|14
1735921810000|2025-01-03 16:30:10|111213.8|111188.8|111212.7|111187.7|111213.8|111188.8|111212.7|111187.7|4
1735921820000|2025-01-03 16:30:20|111212.8|111187.8|111197.1|111172.1|111212.8|111187.8|111197.1|111172.1|13
1735921830000|2025-01-03 16:30:30|111197.8|111172.8|111195.3|111170.3|111198.6|111173.6|111192.8|111167.8|12
1735921840000|2025-01-03 16:30:40|111195.2|111170.2|111198.8|111173.8|111202.3|111177.3|111194.5|111169.5|13
1735921850000|2025-01-03 16:30:50|111198.7|111173.7|111193.9|111168.9|111200.5|111175.5|111191.2|111166.2|24
1735921860000|2025-01-03 16:31:00|111192.9|111167.9|111178.8|111153.8|111195.3|111170.3|111174.5|111149.5|26
1735921870000|2025-01-03 16:31:10|111179|111154|111171.3|111146.3|111179|111154|111169.3|111144.3|25
1735921880000|2025-01-03 16:31:20|111170.9|111145.9|111181.6|111156.6|111183|111158|111169.6|111144.6|20
1735921890000|2025-01-03 16:31:30|111181.3|111156.3|111177.6|111152.6|111181.3|111156.3|111177.6|111152.6|6
1735921900000|2025-01-03 16:31:40|111177.8|111152.8|111171.6|111146.6|111179.9|111154.9|111170.6|111145.6|18
1735921910000|2025-01-03 16:31:50|111172.2|111147.2|111170.2|111145.2|111172.8|111147.8|111167.9|111142.9|19
1735921920000|2025-01-03 16:32:00|111170.9|111145.9|111170.5|111145.5|111172.4|111147.4|111168.2|111143.2|37
1735921930000|2025-01-03 16:32:10|111170.4|111145.4|111168.8|111143.8|111171.5|111146.5|111167.6|111142.6|22
1735921940000|2025-01-03 16:32:20|111171.9|111146.9|111171|111146|111179.7|111154.7|111170|111145|28
1735921950000|2025-01-03 16:32:30|111170|111145|111168.4|111143.4|111172.2|111147.2|111166.9|111141.9|43
1735921960000|2025-01-03 16:32:40|111168.5|111143.5|111170|111145|111171.4|111146.4|111167|111142|32
1735921970000|2025-01-03 16:32:50|111169|111144|111162.7|111137.7|111169.7|111144.7|111162.7|111137.7|29
1735921980000|2025-01-03 16:33:00|111163.8|111138.8|111155.3|111130.3|111167.2|111142.2|111154.3|111129.3|23
1735921990000|2025-01-03 16:33:10|111155.1|111130.1|111158.3|111133.3|111159|111134|111153.9|111128.9|12
1735922000000|2025-01-03 16:33:20|111158.6|111133.6|111159.3|111134.3|111161.3|111136.3|111158.6|111133.6|9
1735922010000|2025-01-03 16:33:30|111157.7|111132.7|111160.5|111135.5|111160.5|111135.5|111157.3|111132.3|11
1735922020000|2025-01-03 16:33:40|111160.3|111135.3|111167.2|111142.2|111168.4|111143.4|111160.3|111135.3|28
1735922030000|2025-01-03 16:33:50|111165.5|111140.5|111167.9|111142.9|111168.9|111143.9|111164.8|111139.8|29
1735922040000|2025-01-03 16:34:00|111166.7|111141.7|111163.2|111138.2|111171.6|111146.6|111163.2|111138.2|26
1735922050000|2025-01-03 16:34:10|111163.4|111138.4|111165.9|111140.9|111167.5|111142.5|111163.1|111138.1|26
1735922060000|2025-01-03 16:34:20|111166.4|111141.4|111163.1|111138.1|111168.2|111143.2|111163.1|111138.1|27
1735922070000|2025-01-03 16:34:30|111164.2|111139.2|111167.3|111142.3|111169.9|111144.9|111164.2|111139.2|23
1735922080000|2025-01-03 16:34:40|111167.6|111142.6|111165.3|111140.3|111168.7|111143.7|111164.9|111139.9|20
1735922090000|2025-01-03 16:34:50|111167.1|111142.1|111166.3|111141.3|111167.1|111142.1|111163.8|111138.8|14
1735922100000|2025-01-03 16:35:00|111165.3|111140.3|111167.2|111142.2|111168.8|111143.8|111163.5|111138.5|17
1735922110000|2025-01-03 16:35:10|111167.1|111142.1|111167.2|111142.2|111170.5|111145.5|111166.9|111141.9|27
1735922120000|2025-01-03 16:35:20|111168.1|111143.1|111167.6|111142.6|111170.4|111145.4|111165.2|111140.2|28
1735922130000|2025-01-03 16:35:30|111166.4|111141.4|111190.1|111165.1|111190.1|111165.1|111165.9|111140.9|38
1735922140000|2025-01-03 16:35:40|111189|111164|111197.4|111172.4|111197.4|111172.4|111187.1|111162.1|27
1735922150000|2025-01-03 16:35:50|111196.4|111171.4|111194.5|111169.5|111200.1|111175.1|111192.9|111167.9|35
1735922160000|2025-01-03 16:36:00|111196.8|111171.8|111196.3|111171.3|111197.3|111172.3|111192.9|111167.9|18
1735922170000|2025-01-03 16:36:10|111197.1|111172.1|111205.4|111155.4|111205.4|111173.2|111185.7|111151.9|25
1735922180000|2025-01-03 16:36:20|111206.7|111156.7|111204.9|111154.9|111207.2|111157.2|111202.3|111152.3|14
1735922190000|2025-01-03 16:36:30|111205.6|111155.6|111208.2|111158.2|111208.8|111158.8|111205.6|111155.6|7
1735922200000|2025-01-03 16:36:40|111209|111159|111214.8|111164.8|111214.8|111164.8|111208.2|111158.2|13
1735922210000|2025-01-03 16:36:50|111217.3|111167.3|111219.8|111169.8|111219.8|111169.8|111213.6|111163.6|20
1735922220000|2025-01-03 16:37:00|111218.6|111168.6|111223.7|111173.7|111223.9|111173.9|111218.6|111168.6|11
1735922230000|2025-01-03 16:37:10|111221.5|111171.5|111220.6|111170.6|111223.1|111173.1|111218.7|111168.7|8
1735922240000|2025-01-03 16:37:20|111220.9|111170.9|111231.7|111181.7|111232.4|111182.4|111220.2|111170.2|14
1735922250000|2025-01-03 16:37:30|111228.9|111178.9|111224.2|111174.2|111228.9|111178.9|111222.3|111172.3|9
1735922260000|2025-01-03 16:37:40|111225.3|111175.3|111230.6|111180.6|111232.7|111182.7|111225.3|111175.3|10
1735922270000|2025-01-03 16:37:50|111230.1|111180.1|111237.5|111187.5|111242|111192|111230.1|111180.1|18
1735922280000|2025-01-03 16:38:00|111235|111185|111226.4|111176.4|111235|111185|111225.8|111175.8|9
1735922290000|2025-01-03 16:38:10|111226.3|111176.3|111240.3|111190.3|111240.3|111190.3|111224.7|111174.7|20
1735922300000|2025-01-03 16:38:20|111240|111190|111241.4|111191.4|111244|111194|111239|111189|14
1735922310000|2025-01-03 16:38:30|111243.6|111193.6|111243.6|111193.6|111243.6|111193.6|111243.4|111193.4|3
1735922320000|2025-01-03 16:38:40|111243.3|111193.3|111242.6|111192.6|111247.2|111197.2|111241.1|111191.1|16
1735922330000|2025-01-03 16:38:50|111245|111195|111243.2|111193.2|111245|111195|111239.1|111189.1|17
1735922340000|2025-01-03 16:39:00|111241.1|111191.1|111243.1|111193.1|111243.1|111193.1|111240.8|111190.8|11
1735922350000|2025-01-03 16:39:10|111243.6|111193.6|111254.4|111204.4|111257.7|111207.7|111243.6|111193.6|15
1735922360000|2025-01-03 16:39:20|111254.2|111204.2|111261.7|111211.7|111261.7|111211.7|111241.9|111191.9|27
1735922370000|2025-01-03 16:39:30|111259.8|111209.8|111254.7|111229.7|111263.1|111231.2|111252.6|111203.2|14
1735922380000|2025-01-03 16:39:40|111254.3|111229.3|111270.7|111220.7|111270.9|111231.6|111254.3|111215.4|14
1735922390000|2025-01-03 16:39:50|111268.8|111218.8|111270.4|111220.4|111271.6|111221.6|111267.3|111217.3|15
1735922400000|2025-01-03 16:40:00|111268.8|111218.8|111256.7|111231.7|111272|111234.3|111253.1|111215.2|39
1735922410000|2025-01-03 16:40:10|111256.8|111231.8|111262.7|111237.7|111264.3|111239.3|111256.8|111231.8|20
1735922420000|2025-01-03 16:40:20|111261.3|111236.3|111259.8|111234.8|111263.9|111238.9|111259.8|111234.8|10
1735922430000|2025-01-03 16:40:30|111260|111235|111261.2|111236.2|111261.2|111236.2|111259.8|111234.8|4
1735922440000|2025-01-03 16:40:40|111261.8|111236.8|111264|111239|111271.8|111246.8|111258.8|111233.8|36
1735922450000|2025-01-03 16:40:50|111266.9|111241.9|111269.3|111244.3|111270.5|111245.5|111262.2|111237.2|14
1735922460000|2025-01-03 16:41:00|111270.8|111245.8|111274.7|111249.7|111275.3|111250.3|111267.2|111242.2|27
1735922470000|2025-01-03 16:41:10|111275.8|111250.8|111279.8|111254.8|111280.3|111255.3|111275.8|111250.8|9
1735922480000|2025-01-03 16:41:20|111278.7|111253.7|111291|111266|111292.6|111267.6|111272.4|111247.4|22
1735922490000|2025-01-03 16:41:30|111291.5|111266.5|111293.7|111268.7|111296.5|111271.5|111286|111261|18
1735922500000|2025-01-03 16:41:40|111293|111268|111293.7|111268.7|111293.9|111268.9|111293|111268|4
1735922510000|2025-01-03 16:41:50|111291.6|111266.6|111300|111275|111306.1|111281.1|111287.9|111262.9|21
1735922520000|2025-01-03 16:42:00|111303|111278|111304.6|111279.6|111306.7|111281.7|111298.7|111273.7|16
1735922530000|2025-01-03 16:42:10|111305.1|111280.1|111301|111276|111305.5|111280.5|111295.6|111270.6|19
1735922540000|2025-01-03 16:42:20|111298.9|111273.9|111305.9|111280.9|111307|111282|111298.1|111273.1|34
1735922550000|2025-01-03 16:42:30|111304.5|111279.5|111295.7|111270.7|111305.5|111280.5|111294.3|111269.3|27
1735922560000|2025-01-03 16:42:40|111295.9|111270.9|111299|111274|111299|111274|111295.9|111270.9|9
1735922570000|2025-01-03 16:42:50|111299.3|111274.3|111298|111273|111304.9|111279.9|111296.6|111271.6|20
1735922580000|2025-01-03 16:43:00|111301.2|111276.2|111306.9|111281.9|111310.9|111285.9|111301.2|111276.2|16
1735922590000|2025-01-03 16:43:10|111305.9|111280.9|111305.2|111280.2|111309.3|111284.3|111302.2|111277.2|18
1735922600000|2025-01-03 16:43:20|111305.5|111280.5|111306.9|111281.9|111310.6|111285.6|111302.4|111277.4|14
1735922610000|2025-01-03 16:43:30|111305.7|111280.7|111311.1|111286.1|111311.4|111286.4|111302.5|111277.5|17
1735922620000|2025-01-03 16:43:40|111311.7|111286.7|111312|111287|111312.2|111287.2|111299.5|111274.5|21
1735922630000|2025-01-03 16:43:50|111310.9|111285.9|111314.4|111289.4|111315|111290|111308.2|111283.2|14
1735922640000|2025-01-03 16:44:00|111316.8|111291.8|111316.3|111291.3|111320|111295|111315.2|111290.2|33
1735922650000|2025-01-03 16:44:10|111319.1|111294.1|111297.8|111272.8|111320.7|111295.7|111297.8|111272.8|33
1735922660000|2025-01-03 16:44:20|111297.7|111272.7|111291.8|111266.8|111297.8|111272.8|111289.7|111264.7|25
1735922670000|2025-01-03 16:44:30|111290.6|111265.6|111293.1|111268.1|111293.2|111268.2|111289.4|111264.4|14
1735922680000|2025-01-03 16:44:40|111292.7|111267.7|111289.5|111264.5|111292.7|111267.7|111289.5|111264.5|7
1735922690000|2025-01-03 16:44:50|111288.4|111263.4|111283.8|111258.8|111288.4|111263.4|111283.8|111258.8|12
1735922700000|2025-01-03 16:45:00|111284.5|111259.5|111291.2|111266.2|111294.1|111269.1|111284.5|111259.5|6
1735922710000|2025-01-03 16:45:10|111291|111266|111290.5|111265.5|111294.2|111269.2|111287.9|111262.9|14
1735922720000|2025-01-03 16:45:20|111290.6|111265.6|111291.3|111266.3|111292.1|111267.1|111285.6|111260.6|10
1735922730000|2025-01-03 16:45:30|111288.7|111263.7|111289|111264|111293.5|111268.5|111287.6|111262.6|12
1735922740000|2025-01-03 16:45:40|111292.3|111267.3|111287.3|111262.3|111295|111270|111285.8|111260.8|24
1735922750000|2025-01-03 16:45:50|111286|111261|111286.2|111261.2|111292.5|111267.5|111281.8|111256.8|23
1735922760000|2025-01-03 16:46:00|111285.1|111260.1|111274.3|111249.3|111288.1|111263.1|111274.3|111249.3|26
1735922770000|2025-01-03 16:46:10|111272.5|111247.5|111266.3|111241.3|111272.5|111247.5|111257.7|111232.7|25
1735922780000|2025-01-03 16:46:20|111266.2|111241.2|111264.4|111239.4|111267|111242|111264.4|111239.4|10
1735922790000|2025-01-03 16:46:30|111265.4|111240.4|111268.2|111243.2|111269|111244|111265.4|111240.4|12
1735922800000|2025-01-03 16:46:40|111268.8|111243.8|111266.2|111241.2|111268.8|111243.8|111262.2|111237.2|15
1735922810000|2025-01-03 16:46:50|111266.4|111241.4|111265.9|111240.9|111269.5|111244.5|111265.6|111240.6|9
1735922820000|2025-01-03 16:47:00|111266.4|111241.4|111269|111244|111269|111244|111265.4|111240.4|11
1735922830000|2025-01-03 16:47:10|111268.8|111243.8|111259.9|111234.9|111268.8|111243.8|111259.9|111234.9|28
1735922840000|2025-01-03 16:47:20|111259.3|111234.3|111268.1|111243.1|111269.2|111244.2|111257.9|111232.9|16
1735922850000|2025-01-03 16:47:30|111267.1|111242.1|111267.4|111242.4|111268.5|111243.5|111261.9|111236.9|26
1735922860000|2025-01-03 16:47:40|111267.5|111242.5|111266.9|111241.9|111270.7|111245.7|111264.8|111239.8|15
1735922870000|2025-01-03 16:47:50|111267.1|111242.1|111277.5|111252.5|111277.5|111252.5|111267.1|111242.1|26
1735922880000|2025-01-03 16:48:00|111279.8|111254.8|111274.7|111249.7|111279.8|111254.8|111274.7|111249.7|29
1735922890000|2025-01-03 16:48:10|111277.4|111252.4|111276.3|111251.3|111278.3|111253.3|111274.5|111249.5|14
1735922900000|2025-01-03 16:48:20|111276.5|111251.5|111274.8|111249.8|111276.5|111251.5|111270.8|111245.8|11
1735922910000|2025-01-03 16:48:30|111273.8|111248.8|111271.4|111246.4|111274.8|111249.8|111266.9|111241.9|19
1735922920000|2025-01-03 16:48:40|111271.3|111246.3|111276.6|111251.6|111279.6|111254.6|111271.3|111246.3|7
1735922930000|2025-01-03 16:48:50|111276.7|111251.7|111276.7|111251.7|111276.7|111251.7|111276.7|111251.7|1
1735922940000|2025-01-03 16:49:00|111276.5|111251.5|111278.1|111253.1|111283.3|111258.3|111275.7|111250.7|14
1735922950000|2025-01-03 16:49:10|111278|111253|111278|111253|111278|111253|111278|111253|1
1735922960000|2025-01-03 16:49:20|111276.5|111251.5|111278|111253|111281.7|111256.7|111275.5|111250.5|8
1735922970000|2025-01-03 16:49:30|111279.6|111254.6|111298.5|111273.5|111298.5|111273.5|111278.9|111253.9|16
1735922980000|2025-01-03 16:49:40|111298.4|111273.4|111298.7|111273.7|111298.8|111273.8|111295.7|111270.7|9
1735922990000|2025-01-03 16:49:50|111297.9|111272.9|111296|111271|111297.9|111272.9|111295.7|111270.7|9
1735923000000|2025-01-03 16:50:00|111297|111272|111296.3|111271.3|111300.5|111275.5|111294.7|111269.7|15
1735923010000|2025-01-03 16:50:10|111296.5|111271.5|111295|111270|111297.1|111272.1|111294.2|111269.2|15
1735923020000|2025-01-03 16:50:20|111294.9|111269.9|111291.3|111266.3|111296|111271|111291.3|111266.3|20
1735923030000|2025-01-03 16:50:30|111292.6|111267.6|111293.1|111268.1|111293.7|111268.7|111290.9|111265.9|8
1735923040000|2025-01-03 16:50:40|111292.8|111267.8|111291.1|111266.1|111293|111268|111290.4|111265.4|6
1735923050000|2025-01-03 16:50:50|111289.8|111264.8|111288.3|111263.3|111291.2|111266.2|111288.2|111263.2|10
1735923060000|2025-01-03 16:51:00|111286.4|111261.4|111306.4|111256.4|111307.3|111261.4|111281.9|111256.2|10
1735923070000|2025-01-03 16:51:10|111306.5|111256.5|111295.7|111270.7|111306.5|111270.7|111292.8|111255|9
1735923080000|2025-01-03 16:51:20|111295.1|111270.1|111293.3|111268.3|111297.3|111272.3|111292|111267|9
1735923090000|2025-01-03 16:51:30|111292.3|111267.3|111295.4|111270.4|111295.4|111270.4|111292.3|111267.3|4
1735923100000|2025-01-03 16:51:40|111295.5|111270.5|111294.5|111269.5|111300.3|111275.3|111293.7|111268.7|15
1735923110000|2025-01-03 16:51:50|111295.6|111270.6|111293.1|111268.1|111296.6|111271.6|111292.3|111267.3|4
1735923120000|2025-01-03 16:52:00|111294.4|111269.4|111297.3|111272.3|111299.5|111274.5|111293.2|111268.2|11
1735923130000|2025-01-03 16:52:10|111298.2|111273.2|111341.3|111291.3|111342.7|111298.8|111298.1|111267.8|20
1735923140000|2025-01-03 16:52:20|111342.6|111292.6|111322.6|111297.6|111342.7|111300.9|111322.6|111288.1|13
1735923150000|2025-01-03 16:52:30|111323.6|111298.6|111322.7|111297.7|111324|111299|111322.7|111297.7|3
1735923160000|2025-01-03 16:52:40|111322.3|111297.3|111322|111297|111323.9|111298.9|111318.6|111293.6|12
1735923170000|2025-01-03 16:52:50|111323|111298|111322.2|111297.2|111324|111299|111320.3|111295.3|9
1735923180000|2025-01-03 16:53:00|111321.2|111296.2|111321.7|111296.7|111321.7|111296.7|111316.7|111291.7|8
1735923190000|2025-01-03 16:53:10|111321.5|111296.5|111322.5|111297.5|111322.6|111297.6|111321.5|111296.5|4
1735923200000|2025-01-03 16:53:20|111321.4|111296.4|111325.2|111300.2|111325.2|111300.2|111319.9|111294.9|8
1735923210000|2025-01-03 16:53:30|111326|111301|111325|111300|111326|111301|111325|111300|2
1735923220000|2025-01-03 16:53:40|111324.7|111299.7|111337.8|111312.8|111337.8|111312.8|111324.7|111299.7|13
1735923230000|2025-01-03 16:53:50|111336.9|111311.9|111348.4|111298.4|111350.3|111314.7|111336.9|111298.4|8
1735923240000|2025-01-03 16:54:00|111347|111297|111346.6|111296.6|111348|111298|111345.5|111295.5|6
1735923250000|2025-01-03 16:54:10|111346.2|111296.2|111336.5|111286.5|111346.2|111296.2|111336.5|111286.5|8
1735923260000|2025-01-03 16:54:20|111336.6|111286.6|111336.7|111286.7|111336.8|111286.8|111336.6|111286.6|3
1735923270000|2025-01-03 16:54:30|111331|111281|111328.8|111278.8|111332.8|111282.8|111327.5|111277.5|9
1735923280000|2025-01-03 16:54:40|111328.5|111278.5|111328.8|111278.8|111328.8|111278.8|111325.4|111275.4|6
1735923290000|2025-01-03 16:54:50|111329|111279|111328.6|111278.6|111330|111280|111328.6|111278.6|4
1735923300000|2025-01-03 16:55:00|111328|111278|111316.3|111266.3|111328|111278|111316.3|111266.3|8
1735923310000|2025-01-03 16:55:10|111315.4|111265.4|111308.3|111258.3|111315.4|111265.4|111306.7|111256.7|8
1735923320000|2025-01-03 16:55:20|111307.9|111257.9|111302.2|111252.2|111307.9|111257.9|111302.2|111252.2|8
1735923330000|2025-01-03 16:55:30|111300.7|111250.7|111300.3|111250.3|111300.7|111250.7|111300.2|111250.2|6
1735923340000|2025-01-03 16:55:40|111299.7|111249.7|111298.7|111248.7|111299.7|111249.7|111298.2|111248.2|6
1735923350000|2025-01-03 16:55:50|111290.9|111265.9|111287.2|111262.2|111290.9|111265.9|111287.2|111262.2|6
1735923360000|2025-01-03 16:56:00|111287.7|111262.7|111291|111266|111293.5|111268.5|111287.2|111262.2|7
1735923370000|2025-01-03 16:56:10|111291.9|111266.9|111305.6|111255.6|111308.1|111272.2|111291.9|111255.6|11
1735923380000|2025-01-03 16:56:20|111305.2|111255.2|111309.1|111259.1|111309.1|111259.1|111305.2|111255.2|6
1735923390000|2025-01-03 16:56:30|111309.2|111259.2|111303.1|111253.1|111309.2|111259.2|111300.1|111250.1|6
1735923400000|2025-01-03 16:56:40|111303.6|111253.6|111303.5|111253.5|111304.4|111254.4|111303.5|111253.5|4
1735923410000|2025-01-03 16:56:50|111304.2|111254.2|111303.2|111253.2|111304.2|111254.2|111303.2|111253.2|2
1735923420000|2025-01-03 16:57:00|111303.1|111253.1|111300|111250|111303.5|111253.5|111299.2|111249.2|7
1735923430000|2025-01-03 16:57:10|111300.4|111250.4|111282.5|111257.5|111300.7|111264.3|111279.6|111250.4|15
1735923440000|2025-01-03 16:57:20|111283.4|111258.4|111283.9|111258.9|111285|111260|111279.6|111254.6|14
1735923450000|2025-01-03 16:57:30|111283.4|111258.4|111285.2|111260.2|111286.4|111261.4|111279.8|111254.8|11
1735923460000|2025-01-03 16:57:40|111285|111260|111276.6|111251.6|111285|111260|111273.3|111248.3|29
1735923470000|2025-01-03 16:57:50|111277.6|111252.6|111276.4|111251.4|111277.6|111252.6|111274.1|111249.1|8
1735923480000|2025-01-03 16:58:00|111275.4|111250.4|111277|111252|111277|111252|111275.2|111250.2|7
1735923490000|2025-01-03 16:58:10|111277.4|111252.4|111267.3|111242.3|111277.4|111252.4|111267.3|111242.3|12
1735923500000|2025-01-03 16:58:20|111266.1|111241.1|111270.1|111245.1|111272.4|111247.4|111262.8|111237.8|13
1735923510000|2025-01-03 16:58:30|111268.9|111243.9|111265.8|111240.8|111268.9|111243.9|111263.6|111238.6|13
1735923520000|2025-01-03 16:58:40|111267.2|111242.2|111260|111235|111267.2|111242.2|111259.8|111234.8|15
1735923530000|2025-01-03 16:58:50|111261.2|111236.2|111267.5|111242.5|111268.9|111243.9|111261.2|111236.2|12
1735923540000|2025-01-03 16:59:00|111265.7|111240.7|111260.8|111235.8|111265.7|111240.7|111259.2|111234.2|12
1735923550000|2025-01-03 16:59:10|111259.7|111234.7|111261.3|111236.3|111261.3|111236.3|111254.6|111229.6|7
1735923560000|2025-01-03 16:59:20|111259.7|111234.7|111249|111224|111259.8|111234.8|111248.8|111223.8|8
1735923570000|2025-01-03 16:59:30|111248.6|111223.6|111250.7|111225.7|111250.7|111225.7|111248.4|111223.4|6
1735923580000|2025-01-03 16:59:40|111250.5|111225.5|111248.6|111223.6|111251.6|111226.6|111245.4|111220.4|9
1735923590000|2025-01-03 16:59:50|111249.5|111224.5|111244.7|111219.7|111249.5|111224.5|111244.7|111219.7|11
1735923600000|2025-01-03 17:00:00|111243.3|111218.3|111241.7|111216.7|111243.3|111218.3|111239.8|111214.8|10
1735923610000|2025-01-03 17:00:10|111243|111218|111232.8|111207.8|111243|111218|111232.8|111207.8|8
1735923620000|2025-01-03 17:00:20|111232.5|111207.5|111209.1|111184.1|111233|111208|111207.7|111182.7|29
1735923630000|2025-01-03 17:00:30|111210|111185|111209.6|111184.6|111214.7|111189.7|111209.6|111184.6|11
1735923640000|2025-01-03 17:00:40|111209.1|111184.1|111209.1|111184.1|111209.1|111184.1|111209.1|111184.1|1
1735923650000|2025-01-03 17:00:50|111209.9|111184.9|111198.7|111173.7|111211.6|111186.6|111197.4|111172.4|15
1735923660000|2025-01-03 17:01:00|111197.4|111172.4|111203|111178|111207.6|111182.6|111197.4|111172.4|15
1735923670000|2025-01-03 17:01:10|111202.8|111177.8|111214.2|111189.2|111214.2|111189.2|111199.6|111174.6|14
1735923680000|2025-01-03 17:01:20|111214.7|111189.7|111219.2|111194.2|111220.2|111195.2|111214|111189|9
1735923690000|2025-01-03 17:01:30|111219.4|111194.4|111217.7|111192.7|111219.4|111194.4|111212.6|111187.6|8
1735923700000|2025-01-03 17:01:40|111216.5|111191.5|111211.7|111186.7|111216.5|111191.5|111211.7|111186.7|13
1735923710000|2025-01-03 17:01:50|111213|111188|111188.7|111163.7|111213.5|111188.5|111188.7|111163.7|25
1735923720000|2025-01-03 17:02:00|111187.5|111162.5|111174.1|111149.1|111187.5|111162.5|111168.5|111143.5|29
1735923730000|2025-01-03 17:02:10|111172.9|111147.9|111164|111139|111172.9|111147.9|111162.1|111137.1|21
1735923740000|2025-01-03 17:02:20|111163.3|111138.3|111163.1|111138.1|111163.6|111138.6|111160.6|111135.6|7
1735923750000|2025-01-03 17:02:30|111162.7|111137.7|111166.1|111141.1|111167.9|111142.9|111162.7|111137.7|11
1735923760000|2025-01-03 17:02:40|111166.6|111141.6|111172.4|111147.4|111172.8|111147.8|111166.4|111141.4|18
1735923770000|2025-01-03 17:02:50|111173.6|111148.6|111177.7|111152.7|111177.7|111152.7|111169.7|111144.7|13
1735923780000|2025-01-03 17:03:00|111176.6|111151.6|111171.5|111146.5|111178.3|111153.3|111171.5|111146.5|12
1735923790000|2025-01-03 17:03:10|111171.8|111146.8|111167.8|111142.8|111172.7|111147.7|111166.8|111141.8|14
1735923800000|2025-01-03 17:03:20|111166.5|111141.5|111155.9|111130.9|111166.5|111141.5|111155.9|111130.9|15
1735923810000|2025-01-03 17:03:30|111156.8|111131.8|111157.4|111132.4|111157.4|111132.4|111156.8|111131.8|2
1735923820000|2025-01-03 17:03:40|111157.5|111132.5|111157.2|111132.2|111157.5|111132.5|111155.4|111130.4|5
1735923830000|2025-01-03 17:03:50|111156|111131|111154.4|111129.4|111158|111133|111154.4|111129.4|10
1735923840000|2025-01-03 17:04:00|111154.6|111129.6|111155.1|111130.1|111156|111131|111154.6|111129.6|7
1735923850000|2025-01-03 17:04:10|111155.2|111130.2|111163.9|111138.9|111164.1|111139.1|111155.2|111130.2|11
1735923860000|2025-01-03 17:04:20|111163.8|111138.8|111162.7|111137.7|111163.8|111138.8|111160.5|111135.5|8
1735923870000|2025-01-03 17:04:30|111161.5|111136.5|111150.2|111125.2|111161.9|111136.9|111150.2|111125.2|8
1735923880000|2025-01-03 17:04:40|111148.9|111123.9|111130.3|111105.3|111148.9|111123.9|111130.3|111105.3|13
1735923890000|2025-01-03 17:04:50|111129.6|111104.6|111119.7|111094.7|111129.6|111104.6|111119.2|111094.2|10
1735923900000|2025-01-03 17:05:00|111119.4|111094.4|111105.6|111080.6|111119.5|111094.5|111105.6|111080.6|14
1735923910000|2025-01-03 17:05:10|111105.1|111080.1|111101.1|111076.1|111107.2|111082.2|111101.1|111076.1|8
1735923920000|2025-01-03 17:05:20|111101.6|111076.6|111101|111076|111101.6|111076.6|111099.6|111074.6|9
1735923930000|2025-01-03 17:05:30|111102.3|111077.3|111105.9|111080.9|111105.9|111080.9|111101|111076|7
1735923940000|2025-01-03 17:05:40|111104.6|111079.6|111101.8|111076.8|111106.2|111081.2|111098.6|111073.6|6
1735923950000|2025-01-03 17:05:50|111102.1|111077.1|111100.1|111075.1|111105|111080|111100.1|111075.1|11
1735923960000|2025-01-03 17:06:00|111099.6|111074.6|111097.4|111072.4|111099.8|111074.8|111097.3|111072.3|5
1735923970000|2025-01-03 17:06:10|111097.1|111072.1|111099.9|111074.9|111101.1|111076.1|111097.1|111072.1|8
1735923980000|2025-01-03 17:06:20|111099.1|111074.1|111110.6|111060.6|111122.8|111077.1|111099.1|111047.7|20
1735923990000|2025-01-03 17:06:30|111109.5|111059.5|111098.5|111073.5|111110.2|111074.5|111095.8|111058.8|9
1735924000000|2025-01-03 17:06:40|111098.1|111073.1|111094.3|111069.3|111104.4|111079.4|111094.3|111069.3|20
1735924010000|2025-01-03 17:06:50|111093|111068|111077.1|111052.1|111093|111068|111075.4|111050.4|17
1735924020000|2025-01-03 17:07:00|111075.4|111050.4|111075.7|111050.7|111078.2|111053.2|111074.6|111049.6|13
1735924030000|2025-01-03 17:07:10|111075.5|111050.5|111069.2|111044.2|111076.5|111051.5|111064.4|111039.4|16
1735924040000|2025-01-03 17:07:20|111068.9|111043.9|111059.9|111034.9|111068.9|111043.9|111059.9|111034.9|11
1735924050000|2025-01-03 17:07:30|111061.3|111036.3|111049.7|111024.7|111062.6|111037.6|111049.4|111024.4|13
1735924060000|2025-01-03 17:07:40|111050.2|111025.2|111046.4|111021.4|111050.2|111025.2|111045.1|111020.1|15
1735924070000|2025-01-03 17:07:50|111049.7|111024.7|111046.9|111021.9|111049.7|111024.7|111044|111019|10
1735924080000|2025-01-03 17:08:00|111049.8|111024.8|111050.8|111025.8|111054.5|111029.5|111045|111020|14
1735924090000|2025-01-03 17:08:10|111050.9|111025.9|111059.3|111009.3|111059.3|111025.9|111045.2|111009.1|13
1735924100000|2025-01-03 17:08:20|111059.9|111009.9|111060.1|111010.1|111063|111013|111057.6|111007.6|11
1735924110000|2025-01-03 17:08:30|111058.5|111008.5|111060.7|111010.7|111061.5|111011.5|111057.8|111007.8|6
1735924120000|2025-01-03 17:08:40|111060.6|111010.6|111058.2|111008.2|111062.2|111012.2|111056.7|111006.7|14
1735924130000|2025-01-03 17:08:50|111054.7|111004.7|111058.8|111008.8|111063.7|111013.7|111054.7|111004.7|17
1735924140000|2025-01-03 17:09:00|111058.5|111008.5|111059.6|111009.6|111059.6|111009.6|111058.5|111008.5|3
1735924150000|2025-01-03 17:09:10|111059.9|111009.9|111060.6|111010.6|111066.7|111016.7|111057.4|111007.4|16
1735924160000|2025-01-03 17:09:20|111060.4|111010.4|111063.1|111013.1|111069.6|111019.6|111059.1|111009.1|19
1735924170000|2025-01-03 17:09:30|111062.1|111012.1|111060|111010|111062.1|111012.1|111060|111010|3
1735924180000|2025-01-03 17:09:40|111059.2|111009.2|111060|111010|111060|111010|111059.2|111009.2|2
1735924190000|2025-01-03 17:09:50|111055.9|111005.9|111049.5|111024.5|111065.3|111024.7|111047.5|111005.9|24
1735924200000|2025-01-03 17:10:00|111050.7|111025.7|111076.3|111051.3|111080.5|111055.5|111050.7|111025.7|34
1735924210000|2025-01-03 17:10:10|111076.1|111051.1|111078.9|111053.9|111080.9|111055.9|111075.2|111050.2|15
1735924220000|2025-01-03 17:10:20|111079.2|111054.2|111070.4|111045.4|111079.5|111054.5|111064.4|111039.4|24
1735924230000|2025-01-03 17:10:30|111072.2|111047.2|111072|111047|111073.8|111048.8|111060.8|111035.8|25
1735924240000|2025-01-03 17:10:40|111071.7|111046.7|111069.7|111044.7|111071.8|111046.8|111069.7|111044.7|5
1735924250000|2025-01-03 17:10:50|111071.5|111046.5|111070.4|111045.4|111071.5|111046.5|111065.8|111040.8|12
1735924260000|2025-01-03 17:11:00|111070.8|111045.8|111074|111049|111075.8|111050.8|111069.3|111044.3|18
1735924270000|2025-01-03 17:11:10|111074.3|111049.3|111089.1|111064.1|111091|111066|111073.1|111048.1|19
1735924280000|2025-01-03 17:11:20|111086.9|111061.9|111086.5|111061.5|111088.8|111063.8|111083|111058|9
1735924290000|2025-01-03 17:11:30|111084.7|111059.7|111074.6|111049.6|111084.7|111059.7|111071.1|111046.1|22
1735924300000|2025-01-03 17:11:40|111075.2|111050.2|111069.8|111044.8|111075.6|111050.6|111069.1|111044.1|20
1735924310000|2025-01-03 17:11:50|111072|111047|111071.8|111046.8|111073.9|111048.9|111067.8|111042.8|12
1735924320000|2025-01-03 17:12:00|111073.4|111048.4|111073.5|111048.5|111075|111050|111071.6|111046.6|11
1735924330000|2025-01-03 17:12:10|111073.7|111048.7|111071.3|111046.3|111074.7|111049.7|111070|111045|11
1735924340000|2025-01-03 17:12:20|111071.4|111046.4|111077.6|111052.6|111077.6|111052.6|111070.3|111045.3|14
1735924350000|2025-01-03 17:12:30|111076.1|111051.1|111075.1|111050.1|111078.3|111053.3|111073.9|111048.9|10
1735924360000|2025-01-03 17:12:40|111075.4|111050.4|111076.5|111051.5|111079.7|111054.7|111073.5|111048.5|20
1735924370000|2025-01-03 17:12:50|111077.7|111052.7|111075.9|111050.9|111077.9|111052.9|111074.8|111049.8|10
1735924380000|2025-01-03 17:13:00|111074.6|111049.6|111075.7|111050.7|111075.7|111050.7|111073.7|111048.7|6
1735924390000|2025-01-03 17:13:10|111077.1|111052.1|111077.8|111052.8|111079.1|111054.1|111075.5|111050.5|16
1735924400000|2025-01-03 17:13:20|111079|111054|111078.2|111053.2|111080.6|111055.6|111076.3|111051.3|17
1735924410000|2025-01-03 17:13:30|111077.8|111052.8|111075.9|111050.9|111077.8|111052.8|111071.3|111046.3|17
1735924420000|2025-01-03 17:13:40|111075.8|111050.8|111072.7|111047.7|111075.9|111050.9|111072.2|111047.2|13
1735924430000|2025-01-03 17:13:50|111073.5|111048.5|111074.6|111049.6|111076.5|111051.5|111073.5|111048.5|10
1735924440000|2025-01-03 17:14:00|111074.9|111049.9|111073.6|111048.6|111075.1|111050.1|111072.2|111047.2|8
1735924450000|2025-01-03 17:14:10|111070.6|111045.6|111073.9|111048.9|111074.7|111049.7|111070.6|111045.6|12
1735924460000|2025-01-03 17:14:20|111074.5|111049.5|111073.4|111048.4|111077.5|111052.5|111073.2|111048.2|11
1735924470000|2025-01-03 17:14:30|111074.6|111049.6|111075.3|111050.3|111075.8|111050.8|111074.1|111049.1|5
1735924480000|2025-01-03 17:14:40|111075.4|111050.4|111075.5|111050.5|111077|111052|111073.7|111048.7|7
1735924490000|2025-01-03 17:14:50|111074.3|111049.3|111075.6|111050.6|111075.9|111050.9|111072|111047|10
1735924500000|2025-01-03 17:15:00|111075.7|111050.7|111075.6|111050.6|111075.7|111050.7|111074|111049|6
1735924510000|2025-01-03 17:15:10|111075.5|111050.5|111050.4|111025.4|111075.5|111050.5|111050.4|111025.4|25
1735924520000|2025-01-03 17:15:20|111050.3|111025.3|111042.3|111017.3|111050.5|111025.5|111042.3|111017.3|13
1735924530000|2025-01-03 17:15:30|111045.3|111020.3|111044.6|111019.6|111048.5|111023.5|111042.5|111017.5|12
1735924540000|2025-01-03 17:15:40|111044.8|111019.8|111042.4|111017.4|111045.8|111020.8|111039.3|111014.3|12
1735924550000|2025-01-03 17:15:50|111042.2|111017.2|111042.3|111017.3|111045|111020|111040.6|111015.6|15
1735924560000|2025-01-03 17:16:00|111040.9|111015.9|111041.7|111016.7|111045.5|111020.5|111039.3|111014.3|14
1735924570000|2025-01-03 17:16:10|111041.5|111016.5|111043.4|111018.4|111043.4|111018.4|111041.5|111016.5|3
1735924580000|2025-01-03 17:16:20|111043.3|111018.3|111040.5|111015.5|111043.3|111018.3|111039.1|111014.1|4
1735924590000|2025-01-03 17:16:30|111042.2|111017.2|111042.7|111017.7|111046.4|111021.4|111042.2|111017.2|7
1735924600000|2025-01-03 17:16:40|111040.9|111015.9|111040.9|111015.9|111040.9|111015.9|111040.9|111015.9|1
1735924610000|2025-01-03 17:16:50|111042.7|111017.7|111041.1|111016.1|111042.7|111017.7|111040.9|111015.9|5
1735924620000|2025-01-03 17:17:00|111042.5|111017.5|111041.1|111016.1|111043|111018|111039.3|111014.3|13
1735924630000|2025-01-03 17:17:10|111040.9|111015.9|111041|111016|111041|111016|111040.9|111015.9|2
1735924640000|2025-01-03 17:17:20|111040.8|111015.8|111043|111018|111045|111020|111040.8|111015.8|12
1735924650000|2025-01-03 17:17:30|111042.5|111017.5|111045.8|111020.8|111045.8|111020.8|111040.4|111015.4|13
1735924660000|2025-01-03 17:17:40|111045.2|111020.2|111046.2|111021.2|111046.8|111021.8|111040.9|111015.9|15
1735924670000|2025-01-03 17:17:50|111044.7|111019.7|111044|111019|111046.2|111021.2|111043.7|111018.7|7
1735924680000|2025-01-03 17:18:00|111046.1|111021.1|111045.5|111020.5|111047.4|111022.4|111043.7|111018.7|13
1735924690000|2025-01-03 17:18:10|111047.3|111022.3|111046.7|111021.7|111051.8|111026.8|111043.9|111018.9|17
1735924700000|2025-01-03 17:18:20|111046.5|111021.5|111046.4|111021.4|111047.5|111022.5|111046.3|111021.3|6
1735924710000|2025-01-03 17:18:30|111045.3|111020.3|111043.7|111018.7|111045.3|111020.3|111043.5|111018.5|8
1735924720000|2025-01-03 17:18:40|111042.6|111017.6|111043.4|111018.4|111046.8|111021.8|111042.2|111017.2|13
1735924730000|2025-01-03 17:18:50|111042.3|111017.3|111043.6|111018.6|111044.9|111019.9|111041.6|111016.6|11
1735924740000|2025-01-03 17:19:00|111043.7|111018.7|111045.9|111020.9|111045.9|111020.9|111043.7|111018.7|5
1735924750000|2025-01-03 17:19:10|111046.8|111021.8|111050.4|111025.4|111052.6|111027.6|111046.8|111021.8|12
1735924760000|2025-01-03 17:19:20|111050.3|111025.3|111052.2|111027.2|111052.2|111027.2|111048.2|111023.2|11
1735924770000|2025-01-03 17:19:30|111053.1|111028.1|111055.7|111030.7|111057.2|111032.2|111052.8|111027.8|5
1735924780000|2025-01-03 17:19:40|111054.3|111029.3|111058.7|111033.7|111058.9|111033.9|111049.4|111024.4|15
1735924790000|2025-01-03 17:19:50|111057.5|111032.5|111057.9|111032.9|111057.9|111032.9|111054.6|111029.6|11
1735924800000|2025-01-03 17:20:00|111054.1|111029.1|111055.2|111030.2|111063.6|111038.6|111053|111028|26
1735924810000|2025-01-03 17:20:10|111051.1|111026.1|111051.4|111026.4|111056.6|111031.6|111051.1|111026.1|14
1735924820000|2025-01-03 17:20:20|111051.3|111026.3|111063.5|111038.5|111063.5|111038.5|111051.2|111026.2|15
1735924830000|2025-01-03 17:20:30|111063.6|111038.6|111094.4|111069.4|111094.4|111069.4|111060.6|111035.6|23
1735924840000|2025-01-03 17:20:40|111087.1|111062.1|111087.6|111062.6|111092.2|111067.2|111086.2|111061.2|9
1735924850000|2025-01-03 17:20:50|111088.8|111063.8|111096.8|111071.8|111096.8|111071.8|111088.8|111063.8|6
1735924860000|2025-01-03 17:21:00|111098.1|111073.1|111106|111081|111112.5|111087.5|111097.3|111072.3|31
1735924870000|2025-01-03 17:21:10|111106.3|111081.3|111111.1|111086.1|111112|111087|111106.3|111081.3|11
1735924880000|2025-01-03 17:21:20|111111.2|111086.2|111109.5|111084.5|111111.3|111086.3|111108.4|111083.4|7
1735924890000|2025-01-03 17:21:30|111111.1|111086.1|111109.1|111084.1|111113.9|111088.9|111107.2|111082.2|8
1735924900000|2025-01-03 17:21:40|111107.9|111082.9|111110|111085|111110|111085|111107.9|111082.9|9
1735924910000|2025-01-03 17:21:50|111108.6|111083.6|111106|111081|111109.3|111084.3|111103.6|111078.6|11
1735924920000|2025-01-03 17:22:00|111105.7|111080.7|111107.7|111082.7|111113.9|111088.9|111105.3|111080.3|12
1735924930000|2025-01-03 17:22:10|111107.6|111082.6|111105.9|111080.9|111107.6|111082.6|111105.5|111080.5|11
1735924940000|2025-01-03 17:22:20|111105.6|111080.6|111105.9|111080.9|111107|111082|111104.1|111079.1|11
1735924950000|2025-01-03 17:22:30|111104.6|111079.6|111106.6|111081.6|111114.1|111089.1|111104.6|111079.6|22
1735924960000|2025-01-03 17:22:40|111107.8|111082.8|111109.8|111084.8|111111.1|111086.1|111105.9|111080.9|16
1735924970000|2025-01-03 17:22:50|111108.7|111083.7|111108.8|111083.8|111111.9|111086.9|111107.6|111082.6|21
1735924980000|2025-01-03 17:23:00|111107.6|111082.6|111110.2|111085.2|111114.1|111089.1|111107.6|111082.6|14
1735924990000|2025-01-03 17:23:10|111109|111084|111100|111075|111110.6|111084|111098.3|111060.6|14
1735925000000|2025-01-03 17:23:20|111099.9|111074.9|111095.9|111070.9|111103.1|111078.1|111093.3|111068.3|11
1735925010000|2025-01-03 17:23:30|111095.8|111070.8|111093.5|111068.5|111098.4|111073.4|111092|111067|11
1735925020000|2025-01-03 17:23:40|111093.8|111068.8|111093.9|111068.9|111093.9|111068.9|111093.8|111068.8|2
1735925030000|2025-01-03 17:23:50|111093.6|111068.6|111087.2|111062.2|111093.6|111068.6|111087.2|111062.2|8
1735925040000|2025-01-03 17:24:00|111085.8|111060.8|111088.4|111063.4|111088.8|111063.8|111085.8|111060.8|5
1735925050000|2025-01-03 17:24:10|111088.5|111063.5|111091.8|111066.8|111091.8|111066.8|111086.8|111061.8|8
1735925060000|2025-01-03 17:24:20|111090|111065|111091.5|111066.5|111091.5|111066.5|111089.8|111064.8|4
1735925070000|2025-01-03 17:24:30|111091.6|111066.6|111085.5|111060.5|111091.6|111066.6|111085.2|111060.2|6
1735925080000|2025-01-03 17:24:40|111085.8|111060.8|111083.4|111058.4|111086.3|111061.3|111082|111057|9
1735925090000|2025-01-03 17:24:50|111083.3|111058.3|111084.9|111059.9|111084.9|111059.9|111081.9|111056.9|9
1735925100000|2025-01-03 17:25:00|111083.7|111058.7|111082.1|111057.1|111085.2|111060.2|111082.1|111057.1|7
1735925110000|2025-01-03 17:25:10|111081.7|111056.7|111081.6|111056.6|111082.8|111057.8|111081.4|111056.4|5
1735925120000|2025-01-03 17:25:20|111081.5|111056.5|111080.4|111055.4|111081.5|111056.5|111079|111054|5
1735925130000|2025-01-03 17:25:30|111081.7|111056.7|111083.4|111058.4|111083.5|111058.5|111081.7|111056.7|4
1735925140000|2025-01-03 17:25:40|111083.3|111058.3|111072|111047|111083.3|111058.3|111071|111046|14
1735925150000|2025-01-03 17:25:50|111073.4|111048.4|111064.1|111039.1|111078.4|111053.4|111059.3|111020.6|18
1735925160000|2025-01-03 17:26:00|111064.2|111039.2|111064.3|111039.3|111064.3|111039.3|111063|111038|5
1735925170000|2025-01-03 17:26:10|111064.5|111039.5|111064.4|111039.4|111064.5|111039.5|111064.4|111039.4|2
1735925180000|2025-01-03 17:26:20|111065.6|111040.6|111075.2|111050.2|111075.2|111050.2|111065.6|111040.6|7
1735925190000|2025-01-03 17:26:30|111073.4|111048.4|111073.3|111048.3|111075.9|111050.9|111073.3|111048.3|10
1735925200000|2025-01-03 17:26:40|111074.6|111049.6|111086.3|111061.3|111086.3|111061.3|111074.6|111049.6|9
1735925210000|2025-01-03 17:26:50|111086.4|111061.4|111095.4|111070.4|111097.9|111072.9|111086.4|111061.4|10
1735925220000|2025-01-03 17:27:00|111093.1|111068.1|111091.4|111066.4|111093.7|111068.7|111090.8|111065.8|8
1735925230000|2025-01-03 17:27:10|111091.3|111066.3|111102.9|111077.9|111103.8|111078.8|111091.3|111066.3|11
1735925240000|2025-01-03 17:27:20|111103.3|111078.3|111101.3|111076.3|111103.6|111078.6|111101.3|111076.3|9
1735925250000|2025-01-03 17:27:30|111101|111076|111100.8|111075.8|111101|111076|111100.7|111075.7|3
1735925260000|2025-01-03 17:27:40|111100.7|111075.7|111107.6|111082.6|111107.6|111082.6|111100.7|111075.7|13
1735925270000|2025-01-03 17:27:50|111107.4|111082.4|111107.4|111082.4|111107.4|111082.4|111107.4|111082.4|1
1735925280000|2025-01-03 17:28:00|111107.3|111082.3|111117.6|111092.6|111120|111095|111104.4|111079.4|17
1735925290000|2025-01-03 17:28:10|111117.8|111092.8|111118.4|111093.4|111119.9|111094.9|111116.5|111091.5|12
1735925300000|2025-01-03 17:28:20|111118.1|111093.1|111119.6|111094.6|111120.8|111095.8|111118.1|111093.1|9
1735925310000|2025-01-03 17:28:30|111119.4|111094.4|111118.3|111093.3|111120|111095|111118.3|111093.3|6
1735925320000|2025-01-03 17:28:40|111118.2|111093.2|111113.5|111088.5|111121.4|111096.4|111113.5|111088.5|11
1735925330000|2025-01-03 17:28:50|111115|111090|111116.9|111091.9|111116.9|111091.9|111115|111090|3
1735925340000|2025-01-03 17:29:00|111116.4|111091.4|111118.7|111093.7|111118.7|111093.7|111116.1|111091.1|5
1735925350000|2025-01-03 17:29:10|111118.6|111093.6|111114.1|111089.1|111118.8|111093.8|111109.9|111084.9|10
1735925360000|2025-01-03 17:29:20|111114.8|111089.8|111114.8|111089.8|111116.8|111091.8|111114.5|111089.5|9
1735925370000|2025-01-03 17:29:30|111114.7|111089.7|111115.5|111090.5|111115.5|111090.5|111113.6|111088.6|6
1735925380000|2025-01-03 17:29:40|111115.6|111090.6|111116.4|111091.4|111116.9|111091.9|111115|111090|8
1735925390000|2025-01-03 17:29:50|111113.9|111088.9|111112.2|111087.2|111114.6|111089.6|111110.1|111085.1|17
1735925400000|2025-01-03 17:30:00|111114|111089|111102.5|111077.5|111114|111089|111102.4|111077.4|17
1735925410000|2025-01-03 17:30:10|111102.7|111077.7|111105.2|111080.2|111106.9|111081.9|111102.7|111077.7|21
1735925420000|2025-01-03 17:30:20|111103.7|111078.7|111112.7|111087.7|111112.8|111087.8|111101.6|111076.6|17
1735925430000|2025-01-03 17:30:30|111111.5|111086.5|111105.6|111080.6|111111.5|111086.5|111103.8|111078.8|19
1735925440000|2025-01-03 17:30:40|111106|111081|111101.2|111076.2|111106|111081|111100.1|111075.1|11
1735925450000|2025-01-03 17:30:50|111102.4|111077.4|111101.7|111076.7|111103.8|111078.8|111101.3|111076.3|8
1735925460000|2025-01-03 17:31:00|111101.3|111076.3|111102.7|111077.7|111103.1|111078.1|111099.8|111074.8|10
1735925470000|2025-01-03 17:31:10|111102.3|111077.3|111101.9|111076.9|111104.8|111079.8|111099.6|111074.6|18
1735925480000|2025-01-03 17:31:20|111100.8|111075.8|111103.2|111078.2|111104.3|111079.3|111100.8|111075.8|7
1735925490000|2025-01-03 17:31:30|111103.7|111078.7|111101.4|111076.4|111109.6|111084.6|111100.4|111075.4|28
1735925500000|2025-01-03 17:31:40|111102|111077|111102|111077|111102|111077|111102|111077|1
1735925510000|2025-01-03 17:31:50|111101.6|111076.6|111104.4|111079.4|111104.4|111079.4|111098.6|111073.6|23
1735925520000|2025-01-03 17:32:00|111103.1|111078.1|111099.3|111074.3|111104|111078.1|111096.7|111049.6|16
1735925530000|2025-01-03 17:32:10|111098.5|111073.5|111095.2|111070.2|111098.5|111073.5|111085.5|111060.5|25
1735925540000|2025-01-03 17:32:20|111093|111068|111103.1|111078.1|111106|111081|111090.6|111065.6|29
1735925550000|2025-01-03 17:32:30|111105|111080|111102.7|111077.7|111106.5|111081.5|111101.2|111076.2|8
1735925560000|2025-01-03 17:32:40|111104.6|111079.6|111104.1|111079.1|111104.6|111079.6|111104.1|111079.1|2
1735925580000|2025-01-03 17:33:00|111102.1|111077.1|111102.2|111077.2|111103.8|111078.8|111101.2|111076.2|9
1735925590000|2025-01-03 17:33:10|111103.7|111078.7|111104.5|111079.5|111104.5|111079.5|111097.6|111072.6|14
1735925600000|2025-01-03 17:33:20|111104.4|111079.4|111103.8|111078.8|111104.4|111079.4|111102.1|111077.1|5
1735925610000|2025-01-03 17:33:30|111105.1|111080.1|111103.4|111078.4|111106.9|111081.9|111099.5|111074.5|8
1735925620000|2025-01-03 17:33:40|111103.8|111078.8|111102.6|111077.6|111103.8|111078.8|111100.5|111075.5|5
1735925630000|2025-01-03 17:33:50|111102.7|111077.7|111105.9|111080.9|111105.9|111080.9|111102.7|111077.7|8
1735925640000|2025-01-03 17:34:00|111105.7|111080.7|111114.9|111064.9|111114.9|111081.8|111103.4|111062.1|13
1735925650000|2025-01-03 17:34:10|111117.1|111067.1|111116.5|111066.5|111121|111071|111116.5|111066.5|10
1735925660000|2025-01-03 17:34:20|111116.1|111066.1|111121.9|111071.9|111122.9|111072.9|111115.5|111065.5|18
1735925670000|2025-01-03 17:34:30|111120.2|111070.2|111113.6|111063.6|111120.2|111070.2|111111.7|111061.7|10
1735925680000|2025-01-03 17:34:40|111114.6|111064.6|111115|111065|111120.7|111070.7|111114.2|111064.2|29
1735925690000|2025-01-03 17:34:50|111117.5|111067.5|111117.7|111067.7|111120.6|111070.6|111115|111065|11
1735925700000|2025-01-03 17:35:00|111118.4|111068.4|111121.7|111071.7|111121.7|111071.7|111118.4|111068.4|9
1735925710000|2025-01-03 17:35:10|111123.3|111073.3|111123.1|111073.1|111125.3|111075.3|111115.3|111065.3|19
1735925720000|2025-01-03 17:35:20|111123.2|111073.2|111122.8|111072.8|111123.8|111073.8|111122.5|111072.5|13
1735925730000|2025-01-03 17:35:30|111122.7|111072.7|111121.6|111071.6|111122.8|111072.8|111119.3|111069.3|11
1735925740000|2025-01-03 17:35:40|111122.7|111072.7|111119.8|111069.8|111122.7|111072.7|111114.5|111064.5|14
1735925750000|2025-01-03 17:35:50|111119.6|111069.6|111125.1|111075.1|111125.1|111075.1|111118.3|111068.3|15
1735925760000|2025-01-03 17:36:00|111124.9|111074.9|111121.4|111071.4|111125.7|111075.7|111121.4|111071.4|13
1735925770000|2025-01-03 17:36:10|111122.3|111072.3|111126.4|111076.4|111126.4|111076.4|111122.3|111072.3|6
1735925780000|2025-01-03 17:36:20|111125.7|111075.7|111122.7|111072.7|111125.7|111075.7|111122.7|111072.7|6
1735925790000|2025-01-03 17:36:30|111122.5|111072.5|111120.1|111070.1|111122.5|111072.5|111119.4|111069.4|6
1735925800000|2025-01-03 17:36:40|111120.2|111070.2|111113.6|111088.6|111121.5|111088.6|111112.3|111070.2|6
1735925810000|2025-01-03 17:36:50|111115|111090|111135.1|111110.1|111137|111112|111108.7|111083.7|19
1735925820000|2025-01-03 17:37:00|111134.2|111109.2|111134.9|111109.9|111135.7|111110.7|111134.2|111109.2|7
1735925830000|2025-01-03 17:37:10|111135|111110|111134.9|111109.9|111135|111110|111134.9|111109.9|2
1735925840000|2025-01-03 17:37:20|111135|111110|111135.7|111110.7|111139.1|111114.1|111135|111110|9
1735925850000|2025-01-03 17:37:30|111138.3|111113.3|111142.4|111117.4|111145|111120|111138.3|111113.3|11
1735925860000|2025-01-03 17:37:40|111140.6|111115.6|111149.2|111124.2|111149.2|111124.2|111140.6|111115.6|7
1735925870000|2025-01-03 17:37:50|111149.6|111124.6|111150|111125|111150|111125|111149.6|111124.6|3
1735925880000|2025-01-03 17:38:00|111150.1|111125.1|111153|111128|111153|111128|111149.9|111124.9|6
1735925890000|2025-01-03 17:38:10|111152.6|111127.6|111152.4|111127.4|111154.1|111129.1|111152.2|111127.2|7
1735925900000|2025-01-03 17:38:20|111152.3|111127.3|111149.9|111124.9|111152.3|111127.3|111149.9|111124.9|5
1735925910000|2025-01-03 17:38:30|111150|111125|111151|111126|111152.6|111127.6|111150|111125|5
1735925920000|2025-01-03 17:38:40|111150.9|111125.9|111147.7|111122.7|111150.9|111125.9|111147.5|111122.5|5
1735925930000|2025-01-03 17:38:50|111146.2|111121.2|111147|111122|111147.3|111122.3|111145.4|111120.4|7
1735925940000|2025-01-03 17:39:00|111147.2|111122.2|111140.3|111115.3|111147.5|111122.5|111138.9|111113.9|10
1735925950000|2025-01-03 17:39:10|111140.6|111115.6|111141|111116|111141.4|111116.4|111135.4|111110.4|19
1735925960000|2025-01-03 17:39:20|111143.2|111118.2|111139.8|111114.8|111143.2|111118.2|111134.3|111109.3|16
1735925970000|2025-01-03 17:39:30|111139.3|111114.3|111137|111112|111141.2|111116.2|111137|111112|10
1735925980000|2025-01-03 17:39:40|111135.4|111110.4|111135|111110|111135.4|111110.4|111131.1|111106.1|8
1735925990000|2025-01-03 17:39:50|111132.5|111107.5|111135.7|111110.7|111138.8|111113.8|111131.7|111106.7|11
1735926000000|2025-01-03 17:40:00|111135.4|111110.4|111136.3|111111.3|111136.3|111111.3|111135.4|111110.4|3
1735926010000|2025-01-03 17:40:10|111139.1|111114.1|111137|111112|111140.3|111115.3|111135|111110|7
1735926020000|2025-01-03 17:40:20|111137.3|111112.3|111132.8|111107.8|111137.6|111112.6|111128.5|111103.5|23
1735926030000|2025-01-03 17:40:30|111135.1|111110.1|111128.5|111103.5|111135.1|111110.1|111127|111102|11
1735926040000|2025-01-03 17:40:40|111128.4|111103.4|111092.6|111067.6|111128.4|111103.4|111091|111066|21
1735926050000|2025-01-03 17:40:50|111094.3|111069.3|111103|111078|111103|111078|111094.3|111069.3|13
1735926060000|2025-01-03 17:41:00|111103.1|111078.1|111102.2|111077.2|111103.7|111078.7|111100.3|111075.3|12
1735926070000|2025-01-03 17:41:10|111102.3|111077.3|111102.7|111077.7|111104.3|111079.3|111102.3|111077.3|4
1735926080000|2025-01-03 17:41:20|111102.5|111077.5|111109.9|111059.9|111111.8|111081.1|111102.4|111059.9|10
1735926090000|2025-01-03 17:41:30|111110.2|111060.2|111106.1|111081.1|111112|111083.4|111102.4|111060.2|9
1735926100000|2025-01-03 17:41:40|111106.3|111081.3|111104.7|111079.7|111109.2|111084.2|111104.7|111079.7|10
1735926110000|2025-01-03 17:41:50|111104.3|111079.3|111104.1|111079.1|111106.7|111081.7|111103.9|111078.9|8
1735926120000|2025-01-03 17:42:00|111105.6|111080.6|111105.2|111080.2|111109|111084|111103.3|111078.3|13
1735926130000|2025-01-03 17:42:10|111105.1|111080.1|111106|111081|111107.7|111082.7|111105.1|111080.1|8
1735926140000|2025-01-03 17:42:20|111105.9|111080.9|111100.7|111075.7|111107.3|111082.3|111100.7|111075.7|12
1735926150000|2025-01-03 17:42:30|111102.5|111077.5|111090.8|111065.8|111104.4|111079.4|111090.5|111065.5|13
1735926160000|2025-01-03 17:42:40|111092.4|111067.4|111093.7|111068.7|111093.7|111068.7|111092.4|111067.4|4
1735926180000|2025-01-03 17:43:00|111093.6|111068.6|111093.7|111068.7|111094.2|111069.2|111089.9|111064.9|8
1735926190000|2025-01-03 17:43:10|111093.2|111068.2|111093.3|111068.3|111093.3|111068.3|111092.9|111067.9|5
1735926200000|2025-01-03 17:43:20|111094.2|111069.2|111106.9|111081.9|111106.9|111081.9|111094.2|111069.2|10
1735926210000|2025-01-03 17:43:30|111108.5|111083.5|111126.1|111101.1|111132.2|111107.2|111108.5|111083.5|22
1735926220000|2025-01-03 17:43:40|111126|111101|111127.5|111102.5|111128.9|111103.9|111124.1|111099.1|8
1735926230000|2025-01-03 17:43:50|111126.8|111101.8|111130.7|111105.7|111130.7|111105.7|111125|111100|11
1735926240000|2025-01-03 17:44:00|111132.7|111107.7|111136|111111|111137.9|111112.9|111132.7|111107.7|9
1735926250000|2025-01-03 17:44:10|111135.2|111110.2|111135.3|111110.3|111135.3|111110.3|111133.5|111108.5|4
1735926260000|2025-01-03 17:44:20|111135.2|111110.2|111129.1|111104.1|111135.2|111110.2|111128.9|111103.9|6
1735926270000|2025-01-03 17:44:30|111129.4|111104.4|111129.6|111104.6|111131.3|111106.3|111128|111103|9
1735926290000|2025-01-03 17:44:50|111131.3|111106.3|111131.9|111106.9|111134.5|111109.5|111131.3|111106.3|10
1735926300000|2025-01-03 17:45:00|111133.5|111108.5|111134.2|111109.2|111135.8|111110.8|111132.3|111107.3|10
1735926310000|2025-01-03 17:45:10|111134.6|111109.6|111129.9|111104.9|111134.6|111109.6|111127.7|111102.7|8
1735926320000|2025-01-03 17:45:20|111129.8|111104.8|111128|111103|111130.3|111105.3|111128|111103|5
1735926330000|2025-01-03 17:45:30|111128.6|111103.6|111128.5|111103.5|111131.1|111106.1|111125.4|111100.4|9
1735926340000|2025-01-03 17:45:40|111130.2|111105.2|111131.2|111106.2|111131.2|111106.2|111128.4|111103.4|7
1735926350000|2025-01-03 17:45:50|111130.9|111105.9|111130.7|111105.7|111130.9|111105.9|111130.7|111105.7|2
1735926360000|2025-01-03 17:46:00|111128.9|111103.9|111127.7|111102.7|111131.5|111106.5|111127.7|111102.7|8
1735926370000|2025-01-03 17:46:10|111127.9|111102.9|111131.7|111106.7|111131.7|111106.7|111127.9|111102.9|5
1735926380000|2025-01-03 17:46:20|111131.9|111106.9|111130.5|111105.5|111131.9|111106.9|111130.4|111105.4|5
1735926390000|2025-01-03 17:46:30|111128.9|111103.9|111124.5|111099.5|111128.9|111103.9|111124.5|111099.5|10
1735926400000|2025-01-03 17:46:40|111124.3|111099.3|111121.1|111096.1|111124.3|111099.3|111121.1|111096.1|6
1735926410000|2025-01-03 17:46:50|111121.9|111096.9|111122.1|111097.1|111122.1|111097.1|111121.4|111096.4|7
1735926420000|2025-01-03 17:47:00|111121.2|111096.2|111111.5|111086.5|111121.9|111096.9|111110.8|111085.8|8
1735926430000|2025-01-03 17:47:10|111110.3|111085.3|111114.9|111089.9|111114.9|111089.9|111104|111079|19
1735926440000|2025-01-03 17:47:20|111114.8|111089.8|111106.7|111081.7|111114.8|111089.8|111105.7|111080.7|10
1735926450000|2025-01-03 17:47:30|111105.4|111080.4|111103.6|111078.6|111105.5|111080.5|111101.9|111076.9|12
1735926460000|2025-01-03 17:47:40|111103.5|111078.5|111104.1|111079.1|111104.7|111079.7|111102.7|111077.7|6
1735926470000|2025-01-03 17:47:50|111105.7|111080.7|111102.9|111077.9|111107.8|111082.8|111102.9|111077.9|9
1735926480000|2025-01-03 17:48:00|111105.2|111080.2|111105.1|111080.1|111107.4|111082.4|111101.7|111076.7|19
1735926490000|2025-01-03 17:48:10|111107.3|111082.3|111094.7|111069.7|111107.3|111082.3|111090.9|111065.9|15
1735926500000|2025-01-03 17:48:20|111093.2|111068.2|111093.7|111068.7|111096.3|111071.3|111093.2|111068.2|6
1735926510000|2025-01-03 17:48:30|111095.4|111070.4|111087.4|111062.4|111107.2|111082.2|111087.4|111062.4|17
1735926520000|2025-01-03 17:48:40|111087.1|111062.1|111090|111065|111090.3|111065.3|111085.3|111060.3|9
1735926530000|2025-01-03 17:48:50|111088.3|111063.3|111090.1|111065.1|111091.9|111066.9|111086.6|111061.6|6
1735926540000|2025-01-03 17:49:00|111091.7|111066.7|111090.6|111065.6|111091.7|111066.7|111089.2|111064.2|7
1735926550000|2025-01-03 17:49:10|111090.7|111065.7|111098.2|111073.2|111098.2|111073.2|111089.3|111064.3|9
1735926560000|2025-01-03 17:49:20|111097.8|111072.8|111105.1|111080.1|111109.7|111084.7|111097.4|111072.4|18
1735926570000|2025-01-03 17:49:30|111106|111081|111106.4|111081.4|111108.6|111083.6|111105|111080|14
1735926580000|2025-01-03 17:49:40|111105.7|111080.7|111103.7|111078.7|111106.4|111081.4|111102.9|111077.9|9
1735926590000|2025-01-03 17:49:50|111104.6|111079.6|111098.5|111073.5|111107.2|111082.2|111097.7|111072.7|17
1735926600000|2025-01-03 17:50:00|111100.6|111075.6|111096.6|111071.6|111101|111076|111096.6|111071.6|8
1735926610000|2025-01-03 17:50:10|111102.4|111077.4|111102.4|111077.4|111104|111079|111102.4|111077.4|9
1735926620000|2025-01-03 17:50:20|111103.1|111078.1|111095.8|111070.8|111103.3|111078.3|111095.5|111070.5|10
1735926630000|2025-01-03 17:50:30|111087.3|111062.3|111079.8|111054.8|111087.3|111062.3|111075.9|111050.9|16
1735926640000|2025-01-03 17:50:40|111086.7|111061.7|111088.6|111063.6|111090.4|111065.4|111086.4|111061.4|12
1735926650000|2025-01-03 17:50:50|111090.2|111065.2|111101.5|111076.5|111103.4|111078.4|111090.2|111065.2|13
1735926660000|2025-01-03 17:51:00|111103.2|111078.2|111107|111082|111109.2|111084.2|111102|111077|13
1735926670000|2025-01-03 17:51:10|111107.5|111082.5|111130.6|111105.6|111130.6|111105.6|111107.5|111082.5|17
1735926680000|2025-01-03 17:51:20|111128.4|111103.4|111134.8|111109.8|111134.8|111109.8|111128.4|111103.4|11
1735926690000|2025-01-03 17:51:30|111134|111109|111138.1|111113.1|111138.9|111113.9|111134|111109|7
1735926700000|2025-01-03 17:51:40|111140.1|111115.1|111148.5|111123.5|111148.5|111123.5|111140.1|111115.1|12
1735926710000|2025-01-03 17:51:50|111149.7|111124.7|111150|111125|111152.5|111127.5|111149.7|111124.7|6
1735926720000|2025-01-03 17:52:00|111151.2|111126.2|111152.6|111127.6|111152.9|111127.9|111147.5|111122.5|12
1735926730000|2025-01-03 17:52:10|111152.2|111127.2|111166.5|111141.5|111167.7|111142.7|111152.2|111127.2|19
1735926740000|2025-01-03 17:52:20|111166.3|111141.3|111166.5|111141.5|111167.5|111142.5|111164|111139|10
1735926750000|2025-01-03 17:52:30|111166.6|111141.6|111166.1|111141.1|111166.7|111141.7|111166.1|111141.1|4
1735926760000|2025-01-03 17:52:40|111166.3|111141.3|111181.6|111131.6|111190|111144.8|111166.3|111131.6|11
1735926770000|2025-01-03 17:52:50|111182.6|111132.6|111179.3|111154.3|111183.3|111154.3|111175.4|111129.8|17
1735926780000|2025-01-03 17:53:00|111179.1|111154.1|111182.2|111157.2|111183.9|111158.9|111177.6|111152.6|10
1735926790000|2025-01-03 17:53:10|111182.6|111157.6|111175.9|111150.9|111182.6|111157.6|111171.7|111146.7|17
1735926800000|2025-01-03 17:53:20|111176.5|111151.5|111171.2|111146.2|111176.5|111151.5|111168.7|111143.7|13
1735926810000|2025-01-03 17:53:30|111171.1|111146.1|111168.4|111143.4|111171.1|111146.1|111168.4|111143.4|4
1735926820000|2025-01-03 17:53:40|111168.1|111143.1|111187.7|111137.7|111187.7|111146.3|111166.2|111133.4|14
1735926830000|2025-01-03 17:53:50|111187.4|111137.4|111176.4|111151.4|111193.6|111154.4|111175.2|111137.4|18
1735926840000|2025-01-03 17:54:00|111176.1|111151.1|111178.4|111153.4|111180.6|111155.6|111176|111151|14
1735926850000|2025-01-03 17:54:10|111178.7|111153.7|111176.5|111151.5|111181.9|111156.9|111175.9|111150.9|8
1735926860000|2025-01-03 17:54:20|111176.8|111151.8|111172.3|111147.3|111176.8|111151.8|111172.3|111147.3|4
1735926870000|2025-01-03 17:54:30|111170.1|111145.1|111173.5|111148.5|111173.5|111148.5|111169.5|111144.5|14
1735926880000|2025-01-03 17:54:40|111173.4|111148.4|111175.1|111150.1|111178.8|111153.8|111172.5|111147.5|15
1735926890000|2025-01-03 17:54:50|111174.4|111149.4|111166|111141|111174.4|111149.4|111165.6|111140.6|13
1735926900000|2025-01-03 17:55:00|111167.2|111142.2|111169.5|111144.5|111173.2|111148.2|111165.6|111140.6|10
1735926910000|2025-01-03 17:55:10|111170.5|111145.5|111169.9|111144.9|111170.5|111145.5|111169.5|111144.5|5
1735926920000|2025-01-03 17:55:20|111169.6|111144.6|111169|111144|111170.6|111145.6|111164.5|111139.5|12
1735926930000|2025-01-03 17:55:30|111168.5|111143.5|111169.8|111144.8|111169.8|111144.8|111168.2|111143.2|5
1735926940000|2025-01-03 17:55:40|111170.1|111145.1|111177|111152|111177.2|111152.2|111170.1|111145.1|13
1735926950000|2025-01-03 17:55:50|111175.4|111150.4|111177.4|111152.4|111178.2|111153.2|111171.3|111146.3|16
1735926960000|2025-01-03 17:56:00|111178.5|111153.5|111183.4|111158.4|111184.8|111159.8|111178.5|111153.5|8
1735926970000|2025-01-03 17:56:10|111183.3|111158.3|111180.8|111155.8|111183.3|111158.3|111180.8|111155.8|4
1735926980000|2025-01-03 17:56:20|111180.7|111155.7|111168.3|111143.3|111180.7|111155.7|111168.3|111143.3|9
1735926990000|2025-01-03 17:56:30|111168.1|111143.1|111167.9|111142.9|111169.6|111144.6|111167.8|111142.8|6
1735927000000|2025-01-03 17:56:40|111167.8|111142.8|111170.7|111145.7|111171.3|111146.3|111167.8|111142.8|7
1735927010000|2025-01-03 17:56:50|111170.6|111145.6|111172.4|111147.4|111172.4|111147.4|111170.6|111145.6|6
1735927020000|2025-01-03 17:57:00|111172.5|111147.5|111164.6|111139.6|111172.5|111147.5|111162.2|111137.2|9
1735927030000|2025-01-03 17:57:10|111165.9|111140.9|111166.9|111141.9|111170.9|111145.9|111165.5|111140.5|16
1735927040000|2025-01-03 17:57:20|111166.6|111141.6|111171|111146|111171|111146|111166.1|111141.1|7
1735927050000|2025-01-03 17:57:30|111172.7|111147.7|111175.8|111150.8|111175.8|111150.8|111170|111145|7
1735927060000|2025-01-03 17:57:40|111175.7|111150.7|111171.9|111146.9|111175.9|111150.9|111170.6|111145.6|8
1735927070000|2025-01-03 17:57:50|111170.6|111145.6|111172.3|111147.3|111172.3|111147.3|111170.6|111145.6|6
1735927080000|2025-01-03 17:58:00|111172.4|111147.4|111168.9|111143.9|111172.5|111147.5|111168|111143|8
1735927090000|2025-01-03 17:58:10|111169.1|111144.1|111168.6|111143.6|111169.1|111144.1|111167.3|111142.3|8
1735927100000|2025-01-03 17:58:20|111168.7|111143.7|111162.3|111137.3|111169.1|111144.1|111160.3|111135.3|10
1735927110000|2025-01-03 17:58:30|111163.4|111138.4|111163.4|111138.4|111163.4|111138.4|111163.4|111138.4|1
1735927120000|2025-01-03 17:58:40|111165|111140|111165|111140|111165|111140|111164.9|111139.9|3
1735927130000|2025-01-03 17:58:50|111164.9|111139.9|111165|111140|111165|111140|111164.9|111139.9|2
1735927140000|2025-01-03 17:59:00|111166.8|111141.8|111167.5|111142.5|111169.9|111144.9|111166.8|111141.8|8
1735927150000|2025-01-03 17:59:10|111167.6|111142.6|111170.5|111145.5|111170.6|111145.6|111167.6|111142.6|7
1735927160000|2025-01-03 17:59:20|111170.3|111145.3|111170.5|111145.5|111170.5|111145.5|111169.6|111144.6|5
1735927170000|2025-01-03 17:59:30|111169.7|111144.7|111167.4|111142.4|111172.6|111147.6|111167.4|111142.4|9
1735927180000|2025-01-03 17:59:40|111167.5|111142.5|111166.8|111141.8|111169.9|111144.9|111166.8|111141.8|9
1735927190000|2025-01-03 17:59:50|111167.9|111142.9|111167.6|111142.6|111171.5|111146.5|111167.6|111142.6|11
1735927200000|2025-01-03 18:00:00|111167.5|111142.5|111167.5|111142.5|111167.5|111142.5|111167.5|111142.5|1
1735927210000|2025-01-03 18:00:10|111165.7|111140.7|111167|111117|111169.5|111140.7|111157|111113|7
1735927220000|2025-01-03 18:00:20|111166.8|111116.8|111167.9|111142.9|111169.1|111143.9|111157.4|111116.8|8
1735927230000|2025-01-03 18:00:30|111168|111143|111177.1|111152.1|111186|111152.9|111168|111129.2|14
1735927240000|2025-01-03 18:00:40|111175.5|111150.5|111177.3|111152.3|111177.8|111152.8|111173.2|111148.2|10
1735927250000|2025-01-03 18:00:50|111177.7|111152.7|111175.9|111150.9|111180.6|111155.6|111175.5|111150.5|15
1735927260000|2025-01-03 18:01:00|111174.2|111149.2|111173.6|111148.6|111174.3|111149.3|111173.3|111148.3|6
1735927270000|2025-01-03 18:01:10|111175.4|111150.4|111185.1|111160.1|111185.9|111160.9|111175.4|111150.4|9
1735927280000|2025-01-03 18:01:20|111183.2|111158.2|111182|111157|111185.3|111160.3|111179.1|111154.1|14
1735927290000|2025-01-03 18:01:30|111181.9|111156.9|111193.6|111168.6|111193.6|111168.6|111181.9|111156.9|10
1735927300000|2025-01-03 18:01:40|111193.7|111168.7|111193.9|111168.9|111196.7|111171.7|111193.2|111168.2|8
1735927310000|2025-01-03 18:01:50|111199.6|111174.6|111202.5|111177.5|111213|111188|111199.6|111174.6|12
1735927320000|2025-01-03 18:02:00|111202|111177|111199.5|111174.5|111202|111177|111199.5|111174.5|4
1735927330000|2025-01-03 18:02:10|111198.3|111173.3|111195.9|111170.9|111200.2|111175.2|111189.7|111164.7|12
1735927340000|2025-01-03 18:02:20|111196.7|111171.7|111197.5|111172.5|111197.5|111172.5|111193.8|111168.8|7
1735927350000|2025-01-03 18:02:30|111197|111172|111196.4|111171.4|111197|111172|111196.4|111171.4|3
1735927360000|2025-01-03 18:02:40|111195.1|111170.1|111196.8|111171.8|111199.9|111174.9|111195.1|111170.1|8
1735927370000|2025-01-03 18:02:50|111198.2|111173.2|111215.4|111190.4|111215.4|111190.4|111198.2|111173.2|18
1735927380000|2025-01-03 18:03:00|111217.9|111192.9|111227.4|111202.4|111227.6|111202.6|111216.4|111191.4|15
1735927390000|2025-01-03 18:03:10|111228|111203|111228.8|111203.8|111233.8|111208.8|111228|111203|10
1735927400000|2025-01-03 18:03:20|111228.7|111203.7|111231.5|111206.5|111233.7|111208.7|111228.7|111203.7|6
1735927410000|2025-01-03 18:03:30|111231.6|111206.6|111233|111208|111233|111208|111230.4|111205.4|3
1735927420000|2025-01-03 18:03:40|111233.4|111208.4|111231.4|111206.4|111233.4|111208.4|111231.4|111206.4|3
1735927430000|2025-01-03 18:03:50|111231.3|111206.3|111231.4|111206.4|111231.4|111206.4|111231.1|111206.1|3
1735927440000|2025-01-03 18:04:00|111231.5|111206.5|111230.9|111205.9|111231.5|111206.5|111229.6|111204.6|8
1735927450000|2025-01-03 18:04:10|111231.2|111206.2|111241.3|111191.3|111243.9|111209.3|111231.2|111190.5|16
1735927460000|2025-01-03 18:04:20|111241.2|111191.2|111234.9|111184.9|111242.9|111192.9|111234|111184|11
1735927470000|2025-01-03 18:04:30|111234.7|111184.7|111243.6|111193.6|111247.4|111197.4|111231.2|111181.2|20
1735927480000|2025-01-03 18:04:40|111244.2|111194.2|111244.3|111194.3|111246.7|111196.7|111237.9|111187.9|17
1735927490000|2025-01-03 18:04:50|111243|111193|111241.1|111191.1|111243|111193|111240.6|111190.6|7
1735927500000|2025-01-03 18:05:00|111240.6|111190.6|111236.4|111186.4|111242.8|111192.8|111230.4|111180.4|23
1735927510000|2025-01-03 18:05:10|111237.2|111187.2|111230.3|111180.3|111237.7|111187.7|111220.8|111170.8|23
1735927520000|2025-01-03 18:05:20|111229.8|111179.8|111231.1|111181.1|111231.1|111181.1|111228.8|111178.8|5
1735927530000|2025-01-03 18:05:30|111231.3|111181.3|111235.2|111185.2|111236.1|111186.1|111231.1|111181.1|6
1735927540000|2025-01-03 18:05:40|111236.1|111186.1|111240.1|111190.1|111240.1|111190.1|111236.1|111186.1|7
1735927550000|2025-01-03 18:05:50|111237.1|111187.1|111239.3|111189.3|111239.3|111189.3|111237.1|111187.1|7
1735927560000|2025-01-03 18:06:00|111239.7|111189.7|111242.9|111192.9|111244.5|111194.5|111237.9|111187.9|8
1735927570000|2025-01-03 18:06:10|111242.8|111192.8|111240.3|111190.3|111242.8|111192.8|111237.2|111187.2|7
1735927580000|2025-01-03 18:06:20|111240.9|111190.9|111239.9|111189.9|111240.9|111190.9|111239.9|111189.9|2
1735927590000|2025-01-03 18:06:30|111241|111191|111240.9|111190.9|111244.6|111194.6|111237.9|111187.9|13
1735927600000|2025-01-03 18:06:40|111240.3|111190.3|111241.8|111191.8|111246.8|111196.8|111240.3|111190.3|9
1735927610000|2025-01-03 18:06:50|111241.5|111191.5|111237.2|111187.2|111242.4|111192.4|111235.1|111185.1|9
1735927620000|2025-01-03 18:07:00|111235.8|111185.8|111237.6|111187.6|111237.6|111187.6|111230.8|111180.8|15
1735927630000|2025-01-03 18:07:10|111221.8|111196.8|111225.8|111200.8|111225.8|111200.8|111220.9|111195.9|9
1735927640000|2025-01-03 18:07:20|111226.3|111201.3|111226.3|111201.3|111226.3|111201.3|111226.3|111201.3|1
1735927650000|2025-01-03 18:07:30|111226|111201|111225.5|111200.5|111226|111201|111225.5|111200.5|3
1735927660000|2025-01-03 18:07:40|111225.6|111200.6|111226.8|111201.8|111227.1|111202.1|111225.6|111200.6|5
1735927670000|2025-01-03 18:07:50|111226.7|111201.7|111217.6|111192.6|111226.7|111201.7|111210.6|111185.6|12
1735927680000|2025-01-03 18:08:00|111218.1|111193.1|111229.4|111204.4|111231.7|111206.7|111218|111193|11
1735927690000|2025-01-03 18:08:10|111229.6|111204.6|111232.1|111207.1|111232.1|111207.1|111229.4|111204.4|8
1735927700000|2025-01-03 18:08:20|111231.9|111206.9|111232.6|111207.6|111232.6|111207.6|111229.3|111204.3|15
1735927710000|2025-01-03 18:08:30|111233.3|111208.3|111233.3|111208.3|111233.3|111208.3|111233.2|111208.2|3
1735927720000|2025-01-03 18:08:40|111233.5|111208.5|111218.6|111193.6|111233.5|111208.5|111218.6|111193.6|13
1735927730000|2025-01-03 18:08:50|111217.7|111192.7|111208.2|111183.2|111222.3|111197.3|111208.2|111183.2|16
1735927740000|2025-01-03 18:09:00|111208.9|111183.9|111209.4|111184.4|111209.8|111184.8|111208.2|111183.2|9
1735927750000|2025-01-03 18:09:10|111209.6|111184.6|111211.5|111186.5|111211.5|111186.5|111209.6|111184.6|5
1735927760000|2025-01-03 18:09:20|111209.7|111184.7|111208.6|111183.6|111209.7|111184.7|111208.1|111183.1|6
1735927770000|2025-01-03 18:09:30|111208.8|111183.8|111211.4|111186.4|111211.4|111186.4|111208.8|111183.8|5
1735927780000|2025-01-03 18:09:40|111213.2|111188.2|111213.4|111188.4|111215.4|111190.4|111211.9|111186.9|8
1735927790000|2025-01-03 18:09:50|111213.5|111188.5|111211.6|111186.6|111213.5|111188.5|111211.6|111186.6|5
1735927800000|2025-01-03 18:10:00|111211.5|111186.5|111215.6|111190.6|111220.6|111195.6|111211.5|111186.5|13
1735927810000|2025-01-03 18:10:10|111218.3|111193.3|111225.1|111200.1|111225.1|111200.1|111216.3|111191.3|19
1735927820000|2025-01-03 18:10:20|111224.5|111199.5|111227.5|111202.5|111229.6|111204.6|111222.9|111197.9|19
1735927830000|2025-01-03 18:10:30|111227.9|111202.9|111227.6|111202.6|111229|111204|111225.7|111200.7|10
1735927840000|2025-01-03 18:10:40|111227.7|111202.7|111224|111199|111227.7|111202.7|111222|111197|15
1735927850000|2025-01-03 18:10:50|111224.6|111199.6|111224|111199|111224.6|111199.6|111223.4|111198.4|9
1735927860000|2025-01-03 18:11:00|111224.1|111199.1|111225.5|111200.5|111225.7|111200.7|111224|111199|5
1735927870000|2025-01-03 18:11:10|111225.4|111200.4|111225.1|111200.1|111225.4|111200.4|111223.6|111198.6|4
1735927880000|2025-01-03 18:11:20|111225.3|111200.3|111224.8|111199.8|111225.3|111200.3|111224.8|111199.8|5
1735927890000|2025-01-03 18:11:30|111224.7|111199.7|111220.5|111195.5|111226.6|111201.6|111220.5|111195.5|10
1735927900000|2025-01-03 18:11:40|111220.3|111195.3|111213|111188|111222.5|111197.5|111210.4|111185.4|8
1735927910000|2025-01-03 18:11:50|111214|111189|111216.4|111166.4|111224.6|111189|111214|111166.4|6
1735927920000|2025-01-03 18:12:00|111215.2|111165.2|111211.7|111161.7|111215.7|111165.7|111211.7|111161.7|5
1735927930000|2025-01-03 18:12:10|111210.8|111160.8|111206.1|111156.1|111210.8|111160.8|111206.1|111156.1|11
1735927940000|2025-01-03 18:12:20|111206.2|111156.2|111207.2|111157.2|111209.8|111159.8|111206.2|111156.2|7
1735927950000|2025-01-03 18:12:30|111209.8|111159.8|111199.5|111149.5|111209.8|111159.8|111197.8|111147.8|12
1735927960000|2025-01-03 18:12:40|111199.9|111149.9|111203.8|111153.8|111205.4|111155.4|111199.9|111149.9|16
1735927970000|2025-01-03 18:12:50|111203.9|111153.9|111203.7|111153.7|111204.6|111154.6|111203.5|111153.5|6
1735927980000|2025-01-03 18:13:00|111203.6|111153.6|111202.9|111152.9|111203.8|111153.8|111201.8|111151.8|5
1735927990000|2025-01-03 18:13:10|111202.4|111152.4|111188.8|111163.8|111202.4|111164.4|111181.9|111150.9|15
1735928000000|2025-01-03 18:13:20|111189.1|111164.1|111189.3|111164.3|111192|111167|111189|111164|11
1735928010000|2025-01-03 18:13:30|111187.7|111162.7|111185.6|111160.6|111188.9|111163.9|111183.9|111158.9|8
1735928020000|2025-01-03 18:13:40|111184.1|111159.1|111187.6|111162.6|111188.6|111163.6|111184.1|111159.1|10
1735928030000|2025-01-03 18:13:50|111188.6|111163.6|111185.4|111160.4|111189.4|111164.4|111185.4|111160.4|11
1735928040000|2025-01-03 18:14:00|111185.5|111160.5|111197.2|111172.2|111197.2|111172.2|111185.4|111160.4|16
1735928050000|2025-01-03 18:14:10|111197.6|111172.6|111187.9|111162.9|111197.6|111172.6|111185|111160|10
1735928060000|2025-01-03 18:14:20|111188|111163|111185.4|111160.4|111188|111163|111185.4|111160.4|6
1735928070000|2025-01-03 18:14:30|111185.7|111160.7|111180.7|111155.7|111185.7|111160.7|111180.5|111155.5|8
1735928080000|2025-01-03 18:14:40|111180.3|111155.3|111183.1|111158.1|111183.1|111158.1|111180.3|111155.3|6
1735928090000|2025-01-03 18:14:50|111183|111158|111178.5|111153.5|111183.1|111158.1|111173.6|111148.6|10
1735928100000|2025-01-03 18:15:00|111180.2|111155.2|111184.7|111159.7|111186.6|111161.6|111180.2|111155.2|19
1735928110000|2025-01-03 18:15:10|111184.6|111159.6|111181.4|111156.4|111184.9|111159.9|111181.4|111156.4|11
1735928120000|2025-01-03 18:15:20|111181.5|111156.5|111184.9|111159.9|111184.9|111159.9|111181.5|111156.5|6
1735928130000|2025-01-03 18:15:30|111185|111160|111184.1|111159.1|111185|111160|111182.3|111157.3|5
1735928140000|2025-01-03 18:15:40|111183.9|111158.9|111193.8|111168.8|111195.8|111170.8|111183.9|111158.9|15
1735928150000|2025-01-03 18:15:50|111194.9|111169.9|111196.9|111171.9|111196.9|111171.9|111194|111169|10
1735928160000|2025-01-03 18:16:00|111195.3|111170.3|111195|111170|111197.4|111172.4|111194.9|111169.9|13
1735928170000|2025-01-03 18:16:10|111195.3|111170.3|111195.1|111170.1|111195.4|111170.4|111195|111170|11
1735928180000|2025-01-03 18:16:20|111195|111170|111194.3|111169.3|111195.3|111170.3|111192.3|111167.3|16
1735928190000|2025-01-03 18:16:30|111194.1|111169.1|111201.1|111176.1|111201.1|111176.1|111194.1|111169.1|10
1735928200000|2025-01-03 18:16:40|111201.3|111176.3|111197.5|111172.5|111201.5|111176.5|111197.5|111172.5|5
1735928210000|2025-01-03 18:16:50|111196.6|111171.6|111196.3|111171.3|111196.6|111171.6|111196.2|111171.2|5
1735928220000|2025-01-03 18:17:00|111197|111172|111177|111152|111197|111172|111172.6|111147.6|10
1735928230000|2025-01-03 18:17:10|111177.6|111152.6|111182.6|111157.6|111182.6|111157.6|111177.6|111152.6|13
1735928240000|2025-01-03 18:17:20|111182.3|111157.3|111182.7|111157.7|111185.4|111160.4|111182.3|111157.3|6
1735928250000|2025-01-03 18:17:30|111182.4|111157.4|111182.2|111157.2|111182.4|111157.4|111182.2|111157.2|2
1735928260000|2025-01-03 18:17:40|111182|111157|111182.4|111157.4|111182.4|111157.4|111182|111157|4
1735928270000|2025-01-03 18:17:50|111181.8|111156.8|111179.2|111154.2|111187.7|111162.7|111176.7|111151.7|11
1735928280000|2025-01-03 18:18:00|111181.1|111156.1|111186.4|111161.4|111189|111164|111181.1|111156.1|13
1735928290000|2025-01-03 18:18:10|111186.6|111161.6|111193.1|111168.1|111193.4|111168.4|111186.6|111161.6|7
1735928300000|2025-01-03 18:18:20|111193.3|111168.3|111180.2|111155.2|111194.3|111169.3|111176.5|111151.5|14
1735928310000|2025-01-03 18:18:30|111180.6|111155.6|111182.3|111157.3|111182.3|111157.3|111180.6|111155.6|5
1735928320000|2025-01-03 18:18:40|111182.1|111157.1|111179.6|111154.6|111182.1|111157.1|111179.6|111154.6|5
1735928330000|2025-01-03 18:18:50|111179.8|111154.8|111181.7|111156.7|111181.7|111156.7|111179.8|111154.8|4
1735928340000|2025-01-03 18:19:00|111181.6|111156.6|111189.2|111164.2|111189.2|111164.2|111181.4|111156.4|7
1735928350000|2025-01-03 18:19:10|111189.1|111164.1|111190.6|111165.6|111190.6|111165.6|111189|111164|3
1735928360000|2025-01-03 18:19:20|111190.7|111165.7|111191.6|111166.6|111198.4|111173.4|111190.7|111165.7|13
1735928370000|2025-01-03 18:19:30|111191.7|111166.7|111197.5|111172.5|111197.5|111172.5|111191.7|111166.7|7
1735928380000|2025-01-03 18:19:40|111197.2|111172.2|111192.1|111167.1|111197.8|111172.8|111189.8|111164.8|14
1735928390000|2025-01-03 18:19:50|111193.7|111168.7|111195.9|111170.9|111197.8|111172.8|111193.7|111168.7|14
1735928400000|2025-01-03 18:20:00|111194|111169|111192.8|111167.8|111194.3|111169.3|111190.2|111165.2|9
1735928410000|2025-01-03 18:20:10|111192.7|111167.7|111193.3|111168.3|111194|111169|111190.3|111165.3|5
1735928420000|2025-01-03 18:20:20|111193.5|111168.5|111200.5|111150.5|111200.5|111168.7|111189.8|111147|10
1735928430000|2025-01-03 18:20:30|111200.3|111150.3|111193.5|111143.5|111202.4|111152.4|111193.5|111143.5|6
1735928440000|2025-01-03 18:20:40|111193.6|111143.6|111180|111155|111196.7|111157.5|111177.9|111143.6|11
1735928450000|2025-01-03 18:20:50|111178.5|111153.5|111179.1|111154.1|111179.4|111154.4|111173.6|111148.6|24
1735928460000|2025-01-03 18:21:00|111177.3|111152.3|111180.1|111155.1|111180.3|111155.3|111172.9|111147.9|11
1735928470000|2025-01-03 18:21:10|111179.9|111154.9|111181.5|111156.5|111183.9|111158.9|111179.7|111154.7|8
1735928480000|2025-01-03 18:21:20|111182.7|111157.7|111182.8|111157.8|111182.9|111157.9|111182.7|111157.7|3
1735928490000|2025-01-03 18:21:30|111182.9|111157.9|111184.6|111159.6|111184.6|111159.6|111181.7|111156.7|7
1735928500000|2025-01-03 18:21:40|111184.9|111159.9|111180.9|111155.9|111184.9|111159.9|111180.9|111155.9|4
1735928510000|2025-01-03 18:21:50|111180.6|111155.6|111183.7|111158.7|111183.7|111158.7|111180.6|111155.6|3
1735928520000|2025-01-03 18:22:00|111181.6|111156.6|111183.4|111158.4|111183.4|111158.4|111177.6|111152.6|10
1735928530000|2025-01-03 18:22:10|111182.1|111157.1|111185.4|111160.4|111185.4|111160.4|111182.1|111157.1|4
1735928540000|2025-01-03 18:22:20|111184.3|111159.3|111183.7|111158.7|111185.4|111160.4|111183.7|111158.7|3
1735928550000|2025-01-03 18:22:30|111182.9|111157.9|111183.5|111158.5|111183.5|111158.5|111182.2|111157.2|5
1735928560000|2025-01-03 18:22:40|111183.6|111158.6|111183.2|111158.2|111183.6|111158.6|111181.9|111156.9|7
1735928570000|2025-01-03 18:22:50|111183.3|111158.3|111183.5|111158.5|111185.1|111160.1|111183.3|111158.3|4
1735928580000|2025-01-03 18:23:00|111183.6|111158.6|111182.2|111157.2|111183.7|111158.7|111182.2|111157.2|7
1735928590000|2025-01-03 18:23:10|111182.1|111157.1|111183.7|111158.7|111183.7|111158.7|111182.1|111157.1|4
1735928600000|2025-01-03 18:23:20|111183.6|111158.6|111183.6|111158.6|111183.6|111158.6|111183.4|111158.4|4
1735928610000|2025-01-03 18:23:30|111198.1|111148.1|111182.3|111157.3|111198.1|111157.3|111178.4|111147.8|8
1735928620000|2025-01-03 18:23:40|111182.5|111157.5|111180.1|111155.1|111182.7|111157.7|111180.1|111155.1|9
1735928630000|2025-01-03 18:23:50|111181.7|111156.7|111185.3|111160.3|111185.3|111160.3|111179.6|111154.6|9
1735928640000|2025-01-03 18:24:00|111184.1|111159.1|111182.7|111157.7|111184.4|111159.4|111182.7|111157.7|4
1735928650000|2025-01-03 18:24:10|111182.5|111157.5|111184.7|111159.7|111186.1|111161.1|111182.3|111157.3|5
1735928660000|2025-01-03 18:24:20|111185.1|111160.1|111182.4|111157.4|111185.1|111160.1|111182.2|111157.2|4
1735928670000|2025-01-03 18:24:30|111184.3|111159.3|111176.8|111151.8|111184.3|111159.3|111175.9|111150.9|8
1735928680000|2025-01-03 18:24:40|111178.4|111153.4|111170|111145|111178.9|111153.9|111168.6|111143.6|14
1735928690000|2025-01-03 18:24:50|111170.2|111145.2|111168|111143|111170.2|111145.2|111168|111143|6
1735928700000|2025-01-03 18:25:00|111167.8|111142.8|111147.1|111122.1|111167.8|111142.8|111144.4|111119.4|15
1735928710000|2025-01-03 18:25:10|111147.2|111122.2|111148.4|111123.4|111152.1|111127.1|111145.2|111120.2|18
1735928720000|2025-01-03 18:25:20|111148.1|111123.1|111147.6|111122.6|111148.1|111123.1|111147.6|111122.6|3
1735928730000|2025-01-03 18:25:30|111147.7|111122.7|111156.1|111131.1|111158|111133|111147.7|111122.7|10
1735928740000|2025-01-03 18:25:40|111150.8|111125.8|111150.5|111125.5|111150.8|111125.8|111149.2|111124.2|5
1735928750000|2025-01-03 18:25:50|111150.2|111125.2|111149.4|111124.4|111150.9|111125.9|111149.4|111124.4|5
1735928760000|2025-01-03 18:26:00|111149.5|111124.5|111149|111124|111152.7|111127.7|111149|111124|6
1735928770000|2025-01-03 18:26:10|111150.2|111125.2|111147.4|111122.4|111150.2|111125.2|111146.1|111121.1|8
1735928780000|2025-01-03 18:26:20|111147.2|111122.2|111154.5|111129.5|111157|111132|111145.2|111120.2|10
1735928790000|2025-01-03 18:26:30|111152.9|111127.9|111156|111131|111159.8|111134.8|111152.9|111127.9|16
1735928800000|2025-01-03 18:26:40|111152.3|111127.3|111146.4|111121.4|111154.9|111129.9|111146.4|111121.4|7
1735928810000|2025-01-03 18:26:50|111147.1|111122.1|111145.2|111120.2|111148.4|111123.4|111145.2|111120.2|8
1735928820000|2025-01-03 18:27:00|111146.8|111121.8|111146.6|111121.6|111146.8|111121.8|111144.8|111119.8|7
1735928830000|2025-01-03 18:27:10|111151.6|111126.6|111156.7|111131.7|111159|111134|111150.3|111125.3|21
1735928840000|2025-01-03 18:27:20|111158.3|111133.3|111165.3|111140.3|111165.8|111140.8|111158.3|111133.3|12
1735928850000|2025-01-03 18:27:30|111163.2|111138.2|111162.9|111137.9|111165.1|111140.1|111162.9|111137.9|6
1735928860000|2025-01-03 18:27:40|111163.5|111138.5|111153|111128|111163.5|111138.5|111151.1|111126.1|17
1735928870000|2025-01-03 18:27:50|111155.8|111130.8|111162.9|111137.9|111165.1|111140.1|111155.4|111130.4|11
1735928880000|2025-01-03 18:28:00|111164.8|111139.8|111160|111135|111165.6|111140.6|111160|111135|8
1735928890000|2025-01-03 18:28:10|111158.1|111133.1|111165.7|111115.7|111166.6|111133.1|111154.8|111114.6|10
1735928900000|2025-01-03 18:28:20|111168.1|111118.1|111167.2|111117.2|111168.1|111118.1|111167.2|111117.2|3
1735928910000|2025-01-03 18:28:30|111167.4|111117.4|111164.2|111114.2|111167.6|111117.6|111164.2|111114.2|6
1735928920000|2025-01-03 18:28:40|111164.5|111114.5|111163.8|111113.8|111164.8|111114.8|111163.8|111113.8|3
1735928930000|2025-01-03 18:28:50|111165.1|111115.1|111160.4|111110.4|111166.5|111116.5|111159.7|111109.7|8
1735928940000|2025-01-03 18:29:00|111160.2|111110.2|111159.6|111109.6|111160.2|111110.2|111159.1|111109.1|5
1735928950000|2025-01-03 18:29:10|111159.3|111109.3|111159.4|111109.4|111159.4|111109.4|111159.1|111109.1|4
1735928960000|2025-01-03 18:29:20|111158.3|111108.3|111156.9|111106.9|111158.3|111108.3|111154.9|111104.9|5
1735928970000|2025-01-03 18:29:30|111158|111108|111154.7|111104.7|111159.6|111109.6|111152.9|111102.9|14
1735928980000|2025-01-03 18:29:40|111156.4|111106.4|111155.1|111105.1|111157.7|111107.7|111155.1|111105.1|9
1735928990000|2025-01-03 18:29:50|111153.4|111103.4|111152.6|111102.6|111154.2|111104.2|111150.7|111100.7|7
1735929000000|2025-01-03 18:30:00|111151.5|111101.5|111154.3|111104.3|111156.9|111106.9|111151.5|111101.5|21
1735929010000|2025-01-03 18:30:10|111153.2|111103.2|111149.7|111099.7|111153.2|111103.2|111141|111091|22
1735929020000|2025-01-03 18:30:20|111149.8|111099.8|111149.5|111099.5|111151.5|111101.5|111148.1|111098.1|9
1735929030000|2025-01-03 18:30:30|111150.7|111100.7|111184.1|111134.1|111184.1|111134.1|111149.4|111099.4|25
1735929040000|2025-01-03 18:30:40|111183.9|111133.9|111183.9|111133.9|111185.8|111135.8|111180.1|111130.1|17
1735929050000|2025-01-03 18:30:50|111184|111134|111177.8|111127.8|111184|111134|111177.8|111127.8|11
1735929060000|2025-01-03 18:31:00|111179|111129|111176.8|111126.8|111179.9|111129.9|111176.8|111126.8|9
1735929070000|2025-01-03 18:31:10|111174.9|111124.9|111153.9|111128.9|111174.9|111130|111151.5|111123.1|7
1735929080000|2025-01-03 18:31:20|111154|111129|111158|111133|111161.3|111136.3|111154|111129|8
1735929090000|2025-01-03 18:31:30|111159.6|111134.6|111154.2|111129.2|111159.6|111134.6|111154.2|111129.2|5
1735929100000|2025-01-03 18:31:40|111153.8|111128.8|111148.6|111123.6|111153.8|111128.8|111146.6|111121.6|4
1735929110000|2025-01-03 18:31:50|111148.3|111123.3|111151.3|111126.3|111153|111128|111146.2|111121.2|6
1735929120000|2025-01-03 18:32:00|111151.1|111126.1|111149.1|111124.1|111151.1|111126.1|111149.1|111124.1|3
1735929130000|2025-01-03 18:32:10|111149.2|111124.2|111150.2|111125.2|111155.4|111130.4|111148.9|111123.9|8
1735929140000|2025-01-03 18:32:20|111149.2|111124.2|111145.1|111120.1|111149.2|111124.2|111145.1|111120.1|6
1735929150000|2025-01-03 18:32:30|111144.8|111119.8|111144.3|111119.3|111144.8|111119.8|111144.3|111119.3|4
1735929160000|2025-01-03 18:32:40|111144.4|111119.4|111139|111114|111144.5|111119.5|111139|111114|8
1735929170000|2025-01-03 18:32:50|111138.7|111113.7|111142.2|111117.2|111143.9|111118.9|111138.7|111113.7|8
1735929180000|2025-01-03 18:33:00|111140.6|111115.6|111139.5|111114.5|111141.1|111116.1|111137.7|111112.7|9
1735929190000|2025-01-03 18:33:10|111140.2|111115.2|111135.5|111110.5|111142.2|111117.2|111131.1|111106.1|16
1735929200000|2025-01-03 18:33:20|111136.2|111111.2|111136.4|111111.4|111138.1|111113.1|111135.8|111110.8|9
1735929210000|2025-01-03 18:33:30|111138.2|111113.2|111138.2|111113.2|111138.3|111113.3|111136.5|111111.5|5
1735929220000|2025-01-03 18:33:40|111138.4|111113.4|111138.3|111113.3|111138.6|111113.6|111136.7|111111.7|7
1735929230000|2025-01-03 18:33:50|111138.4|111113.4|111138.4|111113.4|111138.7|111113.7|111138.4|111113.4|5
1735929240000|2025-01-03 18:34:00|111138.6|111113.6|111143.1|111118.1|111144.7|111119.7|111137|111112|10
1735929250000|2025-01-03 18:34:10|111143.5|111118.5|111147.1|111122.1|111148.8|111123.8|111143.5|111118.5|7
1735929260000|2025-01-03 18:34:20|111147.9|111122.9|111148.1|111123.1|111148.7|111123.7|111147.9|111122.9|4
1735929270000|2025-01-03 18:34:30|111146.5|111121.5|111148.4|111123.4|111148.4|111123.4|111145.9|111120.9|5
1735929280000|2025-01-03 18:34:40|111148.3|111123.3|111146|111121|111148.3|111123.3|111146|111121|5
1735929290000|2025-01-03 18:34:50|111144.1|111119.1|111148.6|111123.6|111148.6|111123.6|111141.8|111116.8|7
1735929300000|2025-01-03 18:35:00|111148.4|111123.4|111148.9|111123.9|111148.9|111123.9|111148.3|111123.3|6
1735929310000|2025-01-03 18:35:10|111146.9|111121.9|111152.9|111127.9|111153|111128|111146.9|111121.9|15
1735929320000|2025-01-03 18:35:20|111157.6|111132.6|111151.2|111126.2|111157.6|111132.6|111151.2|111126.2|4
1735929330000|2025-01-03 18:35:30|111152.4|111127.4|111151.1|111126.1|111156.9|111131.9|111151.1|111126.1|8
1735929340000|2025-01-03 18:35:40|111150.9|111125.9|111147.4|111122.4|111150.9|111125.9|111145.6|111120.6|9
1735929350000|2025-01-03 18:35:50|111150.2|111125.2|111146.1|111121.1|111150.2|111125.2|111146.1|111121.1|3
1735929360000|2025-01-03 18:36:00|111146|111121|111146|111121|111147.7|111122.7|111146|111121|3
1735929370000|2025-01-03 18:36:10|111146.1|111121.1|111143.9|111118.9|111148.8|111123.8|111143.9|111118.9|6
1735929380000|2025-01-03 18:36:20|111143.7|111118.7|111146.7|111121.7|111149.9|111124.9|111143.7|111118.7|6
1735929390000|2025-01-03 18:36:30|111146.5|111121.5|111146.5|111121.5|111146.5|111121.5|111146.5|111121.5|1
1735929400000|2025-01-03 18:36:40|111148.7|111123.7|111151.9|111126.9|111151.9|111126.9|111148.7|111123.7|3
1735929410000|2025-01-03 18:36:50|111150.7|111125.7|111150.9|111125.9|111152.5|111127.5|111149.5|111124.5|6
1735929420000|2025-01-03 18:37:00|111149.3|111124.3|111146|111121|111151.3|111126.3|111145.3|111120.3|7
1735929430000|2025-01-03 18:37:10|111148.4|111123.4|111152.7|111127.7|111154|111129|111148.4|111123.4|8
1735929440000|2025-01-03 18:37:20|111153.7|111128.7|111153.4|111128.4|111153.7|111128.7|111153.1|111128.1|3
1735929450000|2025-01-03 18:37:30|111155.2|111130.2|111155.5|111130.5|111155.8|111130.8|111152.8|111127.8|9
1735929460000|2025-01-03 18:37:40|111156|111131|111156|111131|111156|111131|111156|111131|1
1735929470000|2025-01-03 18:37:50|111155.5|111130.5|111156.4|111131.4|111156.4|111131.4|111155.5|111130.5|4
1735929480000|2025-01-03 18:38:00|111155.6|111130.6|111155.4|111130.4|111156.4|111131.4|111153.2|111128.2|9
1735929490000|2025-01-03 18:38:10|111155.6|111130.6|111153.7|111128.7|111155.6|111130.6|111153.7|111128.7|3
1735929500000|2025-01-03 18:38:20|111152.8|111127.8|111150.5|111125.5|111154.1|111129.1|111143.8|111118.8|15
1735929510000|2025-01-03 18:38:30|111148.3|111123.3|111150.5|111125.5|111151.4|111126.4|111148.3|111123.3|6
1735929520000|2025-01-03 18:38:40|111151.4|111126.4|111151.4|111126.4|111151.4|111126.4|111148.3|111123.3|4
1735929530000|2025-01-03 18:38:50|111167.1|111117.1|111163|111113|111167.1|111117.1|111163|111113|2
1735929540000|2025-01-03 18:39:00|111165.1|111115.1|111164.6|111114.6|111165.1|111115.1|111164.6|111114.6|2
1735929550000|2025-01-03 18:39:10|111165.1|111115.1|111155.1|111130.1|111167.5|111130.5|111151.8|111115.1|8
1735929560000|2025-01-03 18:39:20|111155.4|111130.4|111154|111129|111156.5|111131.5|111154|111129|5
1735929570000|2025-01-03 18:39:30|111154.9|111129.9|111152.7|111127.7|111154.9|111129.9|111152.7|111127.7|3
1735929580000|2025-01-03 18:39:40|111151|111126|111151|111126|111151|111126|111151|111126|1
1735929590000|2025-01-03 18:39:50|111150.5|111125.5|111150.9|111125.9|111152.4|111127.4|111148.6|111123.6|5
1735929600000|2025-01-03 18:40:00|111152.6|111127.6|111152.6|111127.6|111152.6|111127.6|111152.6|111127.6|1
1735929610000|2025-01-03 18:40:10|111151|111126|111151|111126|111151|111126|111151|111126|1
1735929620000|2025-01-03 18:40:20|111151.5|111126.5|111144.5|111119.5|111151.5|111126.5|111144.5|111119.5|6
1735929630000|2025-01-03 18:40:30|111143.9|111118.9|111141.2|111116.2|111145.2|111120.2|111136.5|111111.5|24
1735929640000|2025-01-03 18:40:40|111143.1|111118.1|111162.2|111112.2|111162.4|111128.5|111140.8|111111.9|13
1735929650000|2025-01-03 18:40:50|111159.5|111109.5|111150.9|111100.9|111159.5|111109.5|111150.1|111100.1|11
1735929660000|2025-01-03 18:41:00|111151.8|111101.8|111149.5|111099.5|111152.8|111102.8|111149.5|111099.5|11
1735929670000|2025-01-03 18:41:10|111149|111099|111146.7|111096.7|111150|111100|111144.3|111094.3|12
1735929680000|2025-01-03 18:41:20|111146.9|111096.9|111148.2|111098.2|111148.2|111098.2|111146.9|111096.9|2
1735929690000|2025-01-03 18:41:30|111147.9|111097.9|111146.3|111096.3|111147.9|111097.9|111146.3|111096.3|3
1735929700000|2025-01-03 18:41:40|111146|111096|111149.6|111099.6|111149.6|111099.6|111146|111096|5
1735929710000|2025-01-03 18:41:50|111149.8|111099.8|111149.3|111099.3|111150|111100|111149.3|111099.3|5
1735929720000|2025-01-03 18:42:00|111149.5|111099.5|111149.8|111099.8|111149.8|111099.8|111149.5|111099.5|4
1735929730000|2025-01-03 18:42:10|111148.9|111098.9|111151.9|111101.9|111153.4|111103.4|111148.6|111098.6|8
1735929740000|2025-01-03 18:42:20|111153.2|111103.2|111160.2|111110.2|111160.2|111110.2|111152.7|111102.7|7
1735929750000|2025-01-03 18:42:30|111161.3|111111.3|111160.3|111110.3|111161.3|111111.3|111160.3|111110.3|2
1735929760000|2025-01-03 18:42:40|111161.3|111111.3|111165|111115|111168.2|111118.2|111160.1|111110.1|9
1735929770000|2025-01-03 18:42:50|111164.5|111114.5|111171.8|111121.8|111171.8|111121.8|111164.5|111114.5|3
1735929780000|2025-01-03 18:43:00|111174.2|111124.2|111179.8|111129.8|111182.6|111132.6|111170.4|111120.4|18
1735929790000|2025-01-03 18:43:10|111179|111129|111182.3|111132.3|111182.7|111132.7|111179|111129|7
1735929800000|2025-01-03 18:43:20|111182.6|111132.6|111182.6|111132.6|111187|111137|111182.3|111132.3|10
1735929810000|2025-01-03 18:43:30|111182.7|111132.7|111191.8|111141.8|111196.2|111146.2|111182.7|111132.7|12
1735929820000|2025-01-03 18:43:40|111192.7|111142.7|111193.2|111143.2|111193.8|111143.8|111191.2|111141.2|6
1735929830000|2025-01-03 18:43:50|111193.4|111143.4|111193.4|111143.4|111193.4|111143.4|111193.4|111143.4|1
1735929840000|2025-01-03 18:44:00|111193.5|111143.5|111194.6|111144.6|111194.6|111144.6|111193.3|111143.3|4
1735929850000|2025-01-03 18:44:10|111193.4|111143.4|111194.6|111144.6|111194.7|111144.7|111193.4|111143.4|4
1735929860000|2025-01-03 18:44:20|111193.4|111143.4|111194|111144|111195.6|111145.6|111190.2|111140.2|9
1735929870000|2025-01-03 18:44:30|111192.9|111142.9|111192.9|111142.9|111195.8|111145.8|111191.4|111141.4|9
1735929880000|2025-01-03 18:44:40|111193.1|111143.1|111182.8|111132.8|111193.2|111143.2|111182.8|111132.8|11
1735929890000|2025-01-03 18:44:50|111181.9|111131.9|111186.9|111136.9|111186.9|111136.9|111181.9|111131.9|9
1735929900000|2025-01-03 18:45:00|111185.8|111135.8|111185.2|111135.2|111185.8|111135.8|111185|111135|4
1735929910000|2025-01-03 18:45:10|111185.1|111135.1|111185.1|111135.1|111185.1|111135.1|111185.1|111135.1|1
1735929920000|2025-01-03 18:45:20|111184.9|111134.9|111188.1|111138.1|111188.1|111138.1|111184.2|111134.2|7
1735929930000|2025-01-03 18:45:30|111186.5|111136.5|111181.8|111131.8|111186.5|111136.5|111181.8|111131.8|7
1735929940000|2025-01-03 18:45:40|111181.5|111131.5|111183.5|111133.5|111184.6|111134.6|111178.4|111128.4|9
1735929950000|2025-01-03 18:45:50|111180.4|111130.4|111180.5|111130.5|111181.8|111131.8|111180.4|111130.4|4
1735929960000|2025-01-03 18:46:00|111181.8|111131.8|111179.5|111129.5|111181.8|111131.8|111176.3|111126.3|12
1735929970000|2025-01-03 18:46:10|111180.6|111130.6|111178.9|111128.9|111181.6|111131.6|111178.9|111128.9|10
1735929980000|2025-01-03 18:46:20|111178.7|111128.7|111178.8|111128.8|111180.3|111130.3|111178.7|111128.7|6
1735929990000|2025-01-03 18:46:30|111181.8|111131.8|111179.2|111129.2|111181.8|111131.8|111179.1|111129.1|4
1735930000000|2025-01-03 18:46:40|111181.2|111131.2|111183.3|111133.3|111184.7|111134.7|111181.2|111131.2|10
1735930010000|2025-01-03 18:46:50|111183.6|111133.6|111179.3|111129.3|111183.8|111133.8|111179|111129|15
1735930020000|2025-01-03 18:47:00|111181.5|111131.5|111182.5|111132.5|111183.6|111133.6|111180.9|111130.9|7
1735930030000|2025-01-03 18:47:10|111184.2|111134.2|111193.3|111143.3|111193.3|111143.3|111182.8|111132.8|9
1735930040000|2025-01-03 18:47:20|111194.9|111144.9|111181.2|111156.2|111197.3|111161.8|111180.2|111144.9|18
1735930050000|2025-01-03 18:47:30|111193.9|111143.9|111192.6|111142.6|111193.9|111143.9|111192.4|111142.4|4
1735930060000|2025-01-03 18:47:40|111192.2|111142.2|111191.6|111141.6|111192.2|111142.2|111189.8|111139.8|12
1735930070000|2025-01-03 18:47:50|111191.1|111141.1|111192.1|111142.1|111192.1|111142.1|111191|111141|5
1735930080000|2025-01-03 18:48:00|111190.7|111140.7|111190.8|111140.8|111190.8|111140.8|111190.7|111140.7|2
1735930090000|2025-01-03 18:48:10|111190.6|111140.6|111192.1|111142.1|111192.1|111142.1|111190.6|111140.6|3
1735930100000|2025-01-03 18:48:20|111192.5|111142.5|111207.3|111157.3|111209.2|111159.2|111192.5|111142.5|8
1735930110000|2025-01-03 18:48:30|111208.2|111158.2|111202.4|111152.4|111208.7|111158.7|111201.2|111151.2|7
1735930120000|2025-01-03 18:48:40|111202.5|111152.5|111202.6|111152.6|111202.6|111152.6|111202.5|111152.5|4
1735930130000|2025-01-03 18:48:50|111204.2|111154.2|111210.3|111160.3|111212.8|111162.8|111204.2|111154.2|8
1735930140000|2025-01-03 18:49:00|111210.5|111160.5|111210.5|111160.5|111210.5|111160.5|111210.4|111160.4|3
1735930150000|2025-01-03 18:49:10|111210.6|111160.6|111210.7|111160.7|111210.7|111160.7|111210.6|111160.6|2
1735930160000|2025-01-03 18:49:20|111210.5|111160.5|111210.6|111160.6|111210.6|111160.6|111210.4|111160.4|3
1735930170000|2025-01-03 18:49:30|111210.7|111160.7|111210.7|111160.7|111210.7|111160.7|111210.7|111160.7|1
1735930180000|2025-01-03 18:49:40|111211.2|111161.2|111210.7|111160.7|111211.2|111161.2|111210.2|111160.2|4
1735930190000|2025-01-03 18:49:50|111211.7|111161.7|111211.6|111161.6|111211.7|111161.7|111211.2|111161.2|3
1735930200000|2025-01-03 18:50:00|111211.3|111161.3|111213.8|111163.8|111213.8|111163.8|111211.1|111161.1|5
1735930210000|2025-01-03 18:50:10|111213.9|111163.9|111206.7|111156.7|111214.1|111164.1|111205.6|111155.6|14
1735930220000|2025-01-03 18:50:20|111207|111157|111211.6|111161.6|111211.6|111161.6|111206.6|111156.6|8
1735930230000|2025-01-03 18:50:30|111210|111160|111209.5|111159.5|111210|111160|111209.5|111159.5|4
1735930240000|2025-01-03 18:50:40|111210.6|111160.6|111216.8|111166.8|111216.8|111166.8|111209.4|111159.4|6
1735930250000|2025-01-03 18:50:50|111218.3|111168.3|111216.9|111166.9|111225.5|111175.5|111216.9|111166.9|11
1735930260000|2025-01-03 18:51:00|111218.8|111168.8|111212.9|111162.9|111218.8|111168.8|111211|111161|9
1735930270000|2025-01-03 18:51:10|111213.2|111163.2|111213.3|111163.3|111215.2|111165.2|111210.6|111160.6|11
1735930280000|2025-01-03 18:51:20|111215|111165|111214|111164|111215|111165|111212.9|111162.9|6
1735930290000|2025-01-03 18:51:30|111213.9|111163.9|111221|111171|111221|111171|111211|111161|9
1735930300000|2025-01-03 18:51:40|111219.8|111169.8|111224.1|111174.1|111224.1|111174.1|111219.8|111169.8|6
1735930310000|2025-01-03 18:51:50|111222.4|111172.4|111222.8|111172.8|111222.8|111172.8|111222.4|111172.4|2
1735930320000|2025-01-03 18:52:00|111223.5|111173.5|111219.6|111169.6|111223.5|111173.5|111216.4|111166.4|10
1735930330000|2025-01-03 18:52:10|111218.7|111168.7|111218.1|111168.1|111219.6|111169.6|111218.1|111168.1|6
1735930340000|2025-01-03 18:52:20|111218|111168|111219.4|111169.4|111219.4|111169.4|111218|111168|6
1735930350000|2025-01-03 18:52:30|111219.3|111169.3|111217.5|111167.5|111219.3|111169.3|111216.3|111166.3|6
1735930360000|2025-01-03 18:52:40|111217.7|111167.7|111199.6|111174.6|111217.7|111179.2|111199.6|111163.9|23
1735930370000|2025-01-03 18:52:50|111197.9|111172.9|111200|111175|111202.8|111177.8|111194.3|111169.3|11
1735930380000|2025-01-03 18:53:00|111202.9|111177.9|111205.6|111180.6|111206.3|111181.3|111200.5|111175.5|8
1735930390000|2025-01-03 18:53:10|111205.8|111180.8|111211.4|111186.4|111213.4|111188.4|111205.7|111180.7|9
1735930400000|2025-01-03 18:53:20|111211.1|111186.1|111220.4|111195.4|111221.2|111196.2|111211.1|111186.1|14
1735930410000|2025-01-03 18:53:30|111218.9|111193.9|111218.5|111193.5|111220.2|111195.2|111218.3|111193.3|5
1735930420000|2025-01-03 18:53:40|111218.8|111193.8|111218.3|111193.3|111219.2|111194.2|111214.3|111189.3|9
1735930430000|2025-01-03 18:53:50|111218.6|111193.6|111219.6|111194.6|111221.5|111196.5|111218.6|111193.6|7
1735930440000|2025-01-03 18:54:00|111219.9|111194.9|111217.4|111192.4|111220.2|111195.2|111217.4|111192.4|6
1735930450000|2025-01-03 18:54:10|111217.3|111192.3|111218.2|111193.2|111219.8|111194.8|111217.3|111192.3|5
1735930460000|2025-01-03 18:54:20|111218.1|111193.1|111213.9|111188.9|111218.1|111193.1|111212.2|111187.2|10
1735930470000|2025-01-03 18:54:30|111214.3|111189.3|111213.3|111188.3|111214.3|111189.3|111213.3|111188.3|2
1735930480000|2025-01-03 18:54:40|111213|111188|111217.2|111192.2|111217.2|111192.2|111212.3|111187.3|8
1735930490000|2025-01-03 18:54:50|111219|111194|111219|111194|111219|111194|111219|111194|1
1735930500000|2025-01-03 18:55:00|111219.2|111194.2|111219.6|111194.6|111219.8|111194.8|111217.7|111192.7|7
1735930510000|2025-01-03 18:55:10|111219.5|111194.5|111219.7|111194.7|111219.7|111194.7|111219.4|111194.4|4
1735930520000|2025-01-03 18:55:20|111219.4|111194.4|111217.4|111192.4|111219.4|111194.4|111217.4|111192.4|2
1735930530000|2025-01-03 18:55:30|111217.3|111192.3|111215.9|111190.9|111219.7|111194.7|111215.9|111190.9|6
1735930540000|2025-01-03 18:55:40|111216.2|111191.2|111218.9|111193.9|111218.9|111193.9|111214.6|111189.6|5
1735930550000|2025-01-03 18:55:50|111218.7|111193.7|111220.2|111195.2|111220.2|111195.2|111215.1|111190.1|11
1735930560000|2025-01-03 18:56:00|111217.1|111192.1|111222.2|111197.2|111222.2|111197.2|111217.1|111192.1|7
1735930570000|2025-01-03 18:56:10|111221.4|111196.4|111220.2|111195.2|111221.7|111196.7|111219.6|111194.6|5
1735930580000|2025-01-03 18:56:20|111218.9|111193.9|111214|111189|111220.9|111195.9|111214|111189|9
1735930590000|2025-01-03 18:56:30|111216.3|111191.3|111203.3|111178.3|111216.3|111191.3|111203.3|111178.3|11
1735930600000|2025-01-03 18:56:40|111204.2|111179.2|111202.6|111177.6|111204.2|111179.2|111201.9|111176.9|4
1735930610000|2025-01-03 18:56:50|111202.8|111177.8|111203|111178|111203.8|111178.8|111202.7|111177.7|5
1735930620000|2025-01-03 18:57:00|111205.1|111180.1|111203.4|111178.4|111206|111181|111201.4|111176.4|10
1735930630000|2025-01-03 18:57:10|111203.3|111178.3|111203.2|111178.2|111205|111180|111203.2|111178.2|3
1735930640000|2025-01-03 18:57:20|111201.6|111176.6|111202.3|111177.3|111202.7|111177.7|111199.1|111174.1|5
1735930650000|2025-01-03 18:57:30|111204.7|111179.7|111204.1|111179.1|111207|111182|111204.1|111179.1|6
1735930660000|2025-01-03 18:57:40|111202.1|111177.1|111202.2|111177.2|111204.8|111179.8|111202.1|111177.1|4
1735930670000|2025-01-03 18:57:50|111201.7|111176.7|111201.5|111176.5|111204.6|111179.6|111200.4|111175.4|7
1735930680000|2025-01-03 18:58:00|111201|111176|111200.7|111175.7|111203.6|111178.6|111200.7|111175.7|7
1735930690000|2025-01-03 18:58:10|111199.7|111174.7|111203.4|111178.4|111208.1|111183.1|111199.7|111174.7|10
1735930700000|2025-01-03 18:58:20|111202.4|111177.4|111192.2|111167.2|111204.5|111179.5|111192.2|111167.2|11
1735930710000|2025-01-03 18:58:30|111189.6|111164.6|111192.5|111167.5|111196.2|111171.2|111189.6|111164.6|9
1735930720000|2025-01-03 18:58:40|111193.1|111168.1|111191.5|111166.5|111193.7|111168.7|111189.7|111164.7|10
1735930730000|2025-01-03 18:58:50|111197.6|111172.6|111193.3|111168.3|111197.6|111172.6|111191.3|111166.3|13
1735930740000|2025-01-03 18:59:00|111191.6|111166.6|111186.6|111161.6|111193.7|111168.7|111186|111161|12
1735930750000|2025-01-03 18:59:10|111186.8|111161.8|111175.6|111150.6|111191.7|111166.7|111175.6|111150.6|11
1735930760000|2025-01-03 18:59:20|111176.1|111151.1|111172.3|111147.3|111176.3|111151.3|111170.1|111145.1|15
1735930770000|2025-01-03 18:59:30|111172.7|111147.7|111169.8|111144.8|111172.8|111147.8|111169.8|111144.8|7
1735930780000|2025-01-03 18:59:40|111170|111145|111169.8|111144.8|111170|111145|111169.8|111144.8|5
1735930790000|2025-01-03 18:59:50|111168|111143|111164|111139|111168.2|111143.2|111156.9|111131.9|13
1735930800000|2025-01-03 19:00:00|111163.7|111138.7|111168.3|111143.3|111169.5|111144.5|111163.7|111138.7|19
1735930810000|2025-01-03 19:00:10|111168.1|111143.1|111171.8|111146.8|111174.2|111149.2|111167.2|111142.2|13
1735930820000|2025-01-03 19:00:20|111171.6|111146.6|111179.9|111154.9|111179.9|111154.9|111169.8|111144.8|20
1735930830000|2025-01-03 19:00:30|111177.2|111152.2|111173.8|111148.8|111177.2|111152.2|111169.8|111144.8|22
1735930840000|2025-01-03 19:00:40|111173|111148|111173.9|111148.9|111175.8|111150.8|111169.7|111144.7|26
1735930850000|2025-01-03 19:00:50|111173.5|111148.5|111176.4|111151.4|111176.4|111151.4|111171.1|111146.1|15
1735930860000|2025-01-03 19:01:00|111176.2|111151.2|111173.7|111148.7|111179.1|111154.1|111170.7|111145.7|22
1735930870000|2025-01-03 19:01:10|111173.8|111148.8|111177.3|111152.3|111177.3|111152.3|111170.5|111145.5|20
1735930880000|2025-01-03 19:01:20|111177.2|111152.2|111177.1|111152.1|111178.4|111153.4|111171.9|111146.9|22
1735930890000|2025-01-03 19:01:30|111175.7|111150.7|111177.3|111152.3|111178.6|111153.6|111172.8|111147.8|17
1735930900000|2025-01-03 19:01:40|111176.7|111151.7|111188.9|111163.9|111190.1|111165.1|111172|111147|22
1735930910000|2025-01-03 19:01:50|111189.4|111164.4|111186.1|111161.1|111189.4|111164.4|111184.4|111159.4|7
1735930920000|2025-01-03 19:02:00|111185.3|111160.3|111184.1|111159.1|111185.3|111160.3|111184|111159|7
1735930930000|2025-01-03 19:02:10|111184.2|111159.2|111182.3|111157.3|111184.2|111159.2|111179.9|111154.9|7
1735930940000|2025-01-03 19:02:20|111182.1|111157.1|111189.4|111164.4|111190.2|111165.2|111182.1|111157.1|8
1735930950000|2025-01-03 19:02:30|111187.7|111162.7|111187.1|111162.1|111187.9|111162.9|111187.1|111162.1|5
1735930960000|2025-01-03 19:02:40|111187.2|111162.2|111187.1|111162.1|111187.2|111162.2|111187.1|111162.1|2
1735930970000|2025-01-03 19:02:50|111185.7|111160.7|111182.1|111157.1|111185.7|111160.7|111182.1|111157.1|5
1735930980000|2025-01-03 19:03:00|111181.9|111156.9|111181.5|111156.5|111181.9|111156.9|111181.5|111156.5|2
1735930990000|2025-01-03 19:03:10|111181.2|111156.2|111183.5|111158.5|111184.9|111159.9|111181.2|111156.2|9
1735931000000|2025-01-03 19:03:20|111183.1|111158.1|111183.4|111158.4|111183.4|111158.4|111183.1|111158.1|2
1735931010000|2025-01-03 19:03:30|111183.7|111158.7|111188.5|111163.5|111188.5|111163.5|111183.7|111158.7|4
1735931020000|2025-01-03 19:03:40|111188.8|111163.8|111186.8|111161.8|111191.4|111166.4|111186.2|111161.2|13
1735931030000|2025-01-03 19:03:50|111190.3|111165.3|111190.9|111165.9|111190.9|111165.9|111186.2|111161.2|17
1735931040000|2025-01-03 19:04:00|111189.1|111164.1|111194.7|111169.7|111194.7|111169.7|111188.8|111163.8|13
1735931050000|2025-01-03 19:04:10|111194.9|111169.9|111192.4|111167.4|111195|111170|111192.2|111167.2|7
1735931060000|2025-01-03 19:04:20|111193|111168|111191.3|111166.3|111193|111168|111191.3|111166.3|5
1735931070000|2025-01-03 19:04:30|111191.4|111166.4|111198.3|111173.3|111198.3|111173.3|111188.5|111163.5|10
1735931080000|2025-01-03 19:04:40|111198.6|111173.6|111198.9|111173.9|111198.9|111173.9|111198.6|111173.6|2
1735931090000|2025-01-03 19:04:50|111197.2|111172.2|111196.9|111171.9|111197.2|111172.2|111196.1|111171.1|4
1735931100000|2025-01-03 19:05:00|111197.4|111172.4|111195.3|111170.3|111197.8|111172.8|111195.3|111170.3|5
1735931110000|2025-01-03 19:05:10|111195.2|111170.2|111197.2|111172.2|111197.2|111172.2|111195.2|111170.2|5
1735931120000|2025-01-03 19:05:20|111197.7|111172.7|111188.7|111163.7|111197.7|111172.7|111185.9|111160.9|14
1735931130000|2025-01-03 19:05:30|111187.3|111162.3|111188.2|111163.2|111189.5|111164.5|111187.3|111162.3|9
1735931140000|2025-01-03 19:05:40|111199.7|111149.7|111199.9|111149.9|111199.9|111149.9|111194.7|111144.7|9
1735931150000|2025-01-03 19:05:50|111201|111151|111204|111154|111204|111154|111199.9|111149.9|14
1735931160000|2025-01-03 19:06:00|111203.3|111153.3|111204.3|111154.3|111204.8|111154.8|111203.3|111153.3|12
1735931170000|2025-01-03 19:06:10|111203.5|111153.5|111198.6|111148.6|111204.3|111154.3|111197.8|111147.8|16
1735931180000|2025-01-03 19:06:20|111198.5|111148.5|111188.3|111138.3|111198.5|111148.5|111187.7|111137.7|29
1735931190000|2025-01-03 19:06:30|111189.2|111139.2|111175.3|111150.3|111192.3|111152|111174|111139.2|14
1735931200000|2025-01-03 19:06:40|111175.4|111150.4|111173.3|111148.3|111175.9|111150.9|111173.3|111148.3|5
1735931210000|2025-01-03 19:06:50|111173.9|111148.9|111169.4|111144.4|111173.9|111148.9|111169.4|111144.4|13
1735931220000|2025-01-03 19:07:00|111171.3|111146.3|111169.3|111144.3|111171.3|111146.3|111168|111143|9
1735931230000|2025-01-03 19:07:10|111168.7|111143.7|111168.3|111143.3|111170|111145|111168.1|111143.1|6
1735931240000|2025-01-03 19:07:20|111170.4|111145.4|111170.2|111145.2|111170.4|111145.4|111168|111143|8
1735931250000|2025-01-03 19:07:30|111170.3|111145.3|111169|111144|111170.3|111145.3|111168.3|111143.3|6
1735931260000|2025-01-03 19:07:40|111170.9|111145.9|111169.2|111144.2|111171.2|111146.2|111169.2|111144.2|5
1735931270000|2025-01-03 19:07:50|111167.6|111142.6|111169|111144|111169.5|111144.5|111167.6|111142.6|6
1735931280000|2025-01-03 19:08:00|111168.8|111143.8|111166.4|111141.4|111170.1|111145.1|111164.9|111139.9|14
1735931290000|2025-01-03 19:08:10|111164|111139|111162.3|111137.3|111164.8|111139.8|111160.5|111135.5|10
1735931300000|2025-01-03 19:08:20|111162.4|111137.4|111164.4|111139.4|111164.4|111139.4|111162.3|111137.3|5
1735931310000|2025-01-03 19:08:30|111163.9|111138.9|111162.9|111137.9|111164.5|111139.5|111161.8|111136.8|12
1735931320000|2025-01-03 19:08:40|111162.5|111137.5|111164.2|111139.2|111164.5|111139.5|111162.4|111137.4|12
1735931330000|2025-01-03 19:08:50|111164.6|111139.6|111166.2|111141.2|111167.5|111142.5|111164.4|111139.4|8
1735931340000|2025-01-03 19:09:00|111165.7|111140.7|111166.2|111141.2|111166.2|111141.2|111165.6|111140.6|4
1735931350000|2025-01-03 19:09:10|111166|111141|111166.5|111141.5|111166.5|111141.5|111165.9|111140.9|4
1735931360000|2025-01-03 19:09:20|111166.4|111141.4|111166.4|111141.4|111166.4|111141.4|111166.3|111141.3|3
1735931370000|2025-01-03 19:09:30|111167.2|111142.2|111166.7|111141.7|111168|111143|111166.7|111141.7|4
1735931380000|2025-01-03 19:09:40|111166.4|111141.4|111160.2|111135.2|111166.4|111141.4|111160.2|111135.2|9
1735931390000|2025-01-03 19:09:50|111160|111135|111162|111137|111162.7|111137.7|111160|111135|6
1735931400000|2025-01-03 19:10:00|111162.2|111137.2|111153.4|111128.4|111162.5|111137.5|111153.4|111128.4|11
1735931410000|2025-01-03 19:10:10|111152.8|111127.8|111152.4|111127.4|111152.8|111127.8|111150.5|111125.5|7
1735931420000|2025-01-03 19:10:20|111151.7|111126.7|111149.3|111124.3|111151.7|111126.7|111149.3|111124.3|3
1735931430000|2025-01-03 19:10:30|111148.3|111123.3|111148.4|111123.4|111148.4|111123.4|111148|111123|4
1735931440000|2025-01-03 19:10:40|111148.6|111123.6|111143.1|111118.1|111148.6|111123.6|111143.1|111118.1|7
1735931450000|2025-01-03 19:10:50|111143.2|111118.2|111143|111118|111143.2|111118.2|111142.8|111117.8|3
1735931460000|2025-01-03 19:11:00|111143.6|111118.6|111143.5|111118.5|111143.6|111118.6|111143.5|111118.5|2
1735931470000|2025-01-03 19:11:10|111143.2|111118.2|111152.1|111127.1|111152.1|111127.1|111142.9|111117.9|4
1735931480000|2025-01-03 19:11:20|111151.4|111126.4|111150.9|111125.9|111151.4|111126.4|111150.9|111125.9|4
1735931490000|2025-01-03 19:11:30|111149.6|111124.6|111149.8|111124.8|111149.8|111124.8|111149.6|111124.6|2
1735931500000|2025-01-03 19:11:40|111149.7|111124.7|111149.7|111124.7|111149.7|111124.7|111149.7|111124.7|1
1735931510000|2025-01-03 19:11:50|111149.5|111124.5|111149.5|111124.5|111149.5|111124.5|111149.5|111124.5|1
1735931520000|2025-01-03 19:12:00|111150|111125|111152.4|111127.4|111152.4|111127.4|111150|111125|5
1735931530000|2025-01-03 19:12:10|111154|111129|111159.1|111134.1|111159.1|111134.1|111154|111129|6
1735931540000|2025-01-03 19:12:20|111159.3|111134.3|111160|111135|111160|111135|111159.3|111134.3|4
1735931550000|2025-01-03 19:12:30|111159.9|111134.9|111160.2|111135.2|111160.2|111135.2|111159.8|111134.8|4
1735931560000|2025-01-03 19:12:40|111160|111135|111164.8|111139.8|111164.9|111139.9|111159.8|111134.8|5
1735931570000|2025-01-03 19:12:50|111165.2|111140.2|111165.7|111140.7|111166.9|111141.9|111164.5|111139.5|8
1735931580000|2025-01-03 19:13:00|111164.6|111139.6|111166.3|111141.3|111166.3|111141.3|111164.6|111139.6|5
1735931590000|2025-01-03 19:13:10|111166.2|111141.2|111166|111141|111166.2|111141.2|111166|111141|2
1735931600000|2025-01-03 19:13:20|111166.1|111141.1|111167.9|111142.9|111167.9|111142.9|111166.1|111141.1|4
1735931610000|2025-01-03 19:13:30|111168|111143|111166.6|111141.6|111168.1|111143.1|111165.5|111140.5|6
1735931620000|2025-01-03 19:13:40|111167.9|111142.9|111167.9|111142.9|111168|111143|111166.6|111141.6|5
1735931640000|2025-01-03 19:14:00|111168|111143|111168|111143|111168.1|111143.1|111168|111143|3
1735931650000|2025-01-03 19:14:10|111167.8|111142.8|111157|111132|111167.8|111142.8|111157|111132|8
1735931660000|2025-01-03 19:14:20|111157.1|111132.1|111156.8|111131.8|111157.1|111132.1|111156.8|111131.8|3
1735931670000|2025-01-03 19:14:30|111156.9|111131.9|111151.3|111126.3|111156.9|111131.9|111151.3|111126.3|6
1735931680000|2025-01-03 19:14:40|111151.4|111126.4|111152.8|111127.8|111153.5|111128.5|111151.4|111126.4|7
1735931690000|2025-01-03 19:14:50|111153.1|111128.1|111150.1|111125.1|111153.4|111128.4|111150.1|111125.1|5
1735931700000|2025-01-03 19:15:00|111148.4|111123.4|111152.1|111127.1|111152.1|111127.1|111146.8|111121.8|11
1735931710000|2025-01-03 19:15:10|111152.6|111127.6|111151.1|111126.1|111153|111128|111151.1|111126.1|5
1735931720000|2025-01-03 19:15:20|111150.3|111125.3|111143.9|111118.9|111150.3|111125.3|111143.9|111118.9|6
1735931730000|2025-01-03 19:15:30|111145|111120|111145.9|111120.9|111146.6|111121.6|111145|111120|5
1735931740000|2025-01-03 19:15:40|111145.6|111120.6|111146.5|111121.5|111146.6|111121.6|111145.3|111120.3|5
1735931750000|2025-01-03 19:15:50|111146.2|111121.2|111144|111119|111146.2|111121.2|111144|111119|5
1735931760000|2025-01-03 19:16:00|111142.6|111117.6|111143.4|111118.4|111143.4|111118.4|111142.6|111117.6|4
1735931770000|2025-01-03 19:16:10|111143.5|111118.5|111129.5|111104.5|111143.5|111118.5|111125.3|111100.3|9
1735931780000|2025-01-03 19:16:20|111129.8|111104.8|111129.6|111104.6|111129.8|111104.8|111129.6|111104.6|2
1735931790000|2025-01-03 19:16:30|111129.5|111104.5|111129.6|111104.6|111129.6|111104.6|111129.4|111104.4|4
1735931800000|2025-01-03 19:16:40|111129.5|111104.5|111124.1|111099.1|111129.5|111104.5|111124.1|111099.1|2
1735931810000|2025-01-03 19:16:50|111123.9|111098.9|111120.5|111095.5|111123.9|111098.9|111119|111094|8
1735931820000|2025-01-03 19:17:00|111120.4|111095.4|111119.2|111094.2|111120.7|111095.7|111119.2|111094.2|5
1735931830000|2025-01-03 19:17:10|111119.1|111094.1|111120.5|111095.5|111120.5|111095.5|111118.7|111093.7|4
1735931840000|2025-01-03 19:17:20|111120.6|111095.6|111118.3|111093.3|111120.6|111095.6|111118.2|111093.2|5
1735931850000|2025-01-03 19:17:30|111118.2|111093.2|111114.6|111089.6|111118.2|111093.2|111114|111089|7
1735931860000|2025-01-03 19:17:40|111114.3|111089.3|111113.2|111088.2|111114.3|111089.3|111112.3|111087.3|9
1735931870000|2025-01-03 19:17:50|111111.8|111086.8|111108|111083|111111.8|111086.8|111108|111083|10
1735931880000|2025-01-03 19:18:00|111108.5|111083.5|111117.8|111092.8|111117.8|111092.8|111108.1|111083.1|13
1735931890000|2025-01-03 19:18:10|111118.9|111093.9|111118.8|111093.8|111118.9|111093.9|111118.8|111093.8|2
1735931900000|2025-01-03 19:18:20|111117.1|111092.1|111118.9|111093.9|111118.9|111093.9|111117.1|111092.1|4
1735931910000|2025-01-03 19:18:30|111119.1|111094.1|111119.3|111094.3|111119.3|111094.3|111119.1|111094.1|3
1735931920000|2025-01-03 19:18:40|111119.2|111094.2|111119.2|111094.2|111119.3|111094.3|111119.2|111094.2|3
1735931930000|2025-01-03 19:18:50|111117.2|111092.2|111121.4|111096.4|111121.4|111096.4|111117.2|111092.2|3
1735931940000|2025-01-03 19:19:00|111121.2|111096.2|111111.7|111086.7|111121.2|111096.2|111111.7|111086.7|8
1735931950000|2025-01-03 19:19:10|111111.5|111086.5|111106.2|111081.2|111111.5|111086.5|111105.8|111080.8|6
1735931970000|2025-01-03 19:19:30|111103.8|111078.8|111102.9|111077.9|111105|111080|111102.1|111077.1|7
1735931980000|2025-01-03 19:19:40|111104.5|111079.5|111106.6|111081.6|111106.6|111081.6|111104.5|111079.5|3
1735931990000|2025-01-03 19:19:50|111106.9|111081.9|111106.9|111081.9|111106.9|111081.9|111106.9|111081.9|1
1735932000000|2025-01-03 19:20:00|111106.8|111081.8|111106.8|111081.8|111106.8|111081.8|111106.8|111081.8|1
1735932010000|2025-01-03 19:20:10|111106.9|111081.9|111104.9|111079.9|111106.9|111081.9|111104.8|111079.8|3
1735932020000|2025-01-03 19:20:20|111105|111080|111111.7|111086.7|111113.4|111088.4|111105|111080|4
1735932030000|2025-01-03 19:20:30|111112.9|111087.9|111114.3|111089.3|111115.5|111090.5|111111.7|111086.7|10
1735932040000|2025-01-03 19:20:40|111115.5|111090.5|111114.6|111089.6|111115.7|111090.7|111114.6|111089.6|3
1735932050000|2025-01-03 19:20:50|111114.5|111089.5|111114.2|111089.2|111115.5|111090.5|111114.2|111089.2|5
1735932060000|2025-01-03 19:21:00|111115.5|111090.5|111111.3|111086.3|111115.5|111090.5|111111.2|111086.2|5
1735932070000|2025-01-03 19:21:10|111112.1|111087.1|111112.1|111087.1|111112.1|111087.1|111112.1|111087.1|1
1735932080000|2025-01-03 19:21:20|111110.9|111085.9|111112|111087|111112|111087|111109.6|111084.6|3
1735932090000|2025-01-03 19:21:30|111110.4|111085.4|111112.4|111087.4|111112.4|111087.4|111109.5|111084.5|5
1735932100000|2025-01-03 19:21:40|111112.5|111087.5|111110.9|111085.9|111112.5|111087.5|111110.9|111085.9|2
1735932110000|2025-01-03 19:21:50|111110.7|111085.7|111110.7|111085.7|111110.7|111085.7|111109.9|111084.9|5
1735932120000|2025-01-03 19:22:00|111110.6|111085.6|111110.9|111085.9|111110.9|111085.9|111110.6|111085.6|3
1735932130000|2025-01-03 19:22:10|111108.4|111083.4|111108.4|111083.4|111108.4|111083.4|111108.4|111083.4|1
1735932140000|2025-01-03 19:22:20|111108.3|111083.3|111107.6|111082.6|111108.3|111083.3|111107.6|111082.6|3
1735932150000|2025-01-03 19:22:30|111105.7|111080.7|111105.6|111080.6|111105.9|111080.9|111104.4|111079.4|5
1735932160000|2025-01-03 19:22:40|111104.4|111079.4|111105|111080|111105|111080|111102.4|111077.4|9
1735932170000|2025-01-03 19:22:50|111105.1|111080.1|111105.7|111080.7|111106|111081|111105.1|111080.1|4
1735932180000|2025-01-03 19:23:00|111105.9|111080.9|111106.3|111081.3|111106.3|111081.3|111105.9|111080.9|2
1735932190000|2025-01-03 19:23:10|111105.7|111080.7|111104.5|111079.5|111105.7|111080.7|111104.2|111079.2|7
1735932200000|2025-01-03 19:23:20|111104.2|111079.2|111104.6|111079.6|111104.6|111079.6|111103.2|111078.2|6
1735932210000|2025-01-03 19:23:30|111104.5|111079.5|111104.7|111079.7|111104.7|111079.7|111104.4|111079.4|3
1735932220000|2025-01-03 19:23:40|111104.4|111079.4|111104.3|111079.3|111104.7|111079.7|111104.2|111079.2|6
1735932230000|2025-01-03 19:23:50|111104.5|111079.5|111106.2|111081.2|111106.2|111081.2|111103.7|111078.7|7
1735932240000|2025-01-03 19:24:00|111105.5|111080.5|111113.6|111088.6|111113.6|111088.6|111105.5|111080.5|12
1735932250000|2025-01-03 19:24:10|111112.7|111087.7|111108.4|111083.4|111113.6|111088.6|111107.8|111082.8|7
1735932260000|2025-01-03 19:24:20|111108.1|111083.1|111111.7|111086.7|111112.6|111087.6|111108.1|111083.1|10
1735932270000|2025-01-03 19:24:30|111113|111088|111109.3|111084.3|111113|111088|111109.3|111084.3|6
1735932280000|2025-01-03 19:24:40|111108.8|111083.8|111108.6|111083.6|111109.8|111084.8|111108.6|111083.6|6
1735932290000|2025-01-03 19:24:50|111108.8|111083.8|111108.8|111083.8|111108.8|111083.8|111108.8|111083.8|1
1735932300000|2025-01-03 19:25:00|111108.7|111083.7|111105.5|111080.5|111108.8|111083.8|111105.5|111080.5|7
1735932310000|2025-01-03 19:25:10|111105.7|111080.7|111103|111078|111105.7|111080.7|111102.7|111077.7|7
1735932320000|2025-01-03 19:25:20|111104.2|111079.2|111106.3|111081.3|111109.4|111084.4|111104|111079|10
1735932330000|2025-01-03 19:25:30|111105.9|111080.9|111107.8|111082.8|111107.8|111082.8|111105.6|111080.6|6
1735932340000|2025-01-03 19:25:40|111107.4|111082.4|111105.8|111080.8|111108.7|111083.7|111103.3|111078.3|11
1735932350000|2025-01-03 19:25:50|111106|111081|111103|111078|111106|111081|111103|111078|5
1735932360000|2025-01-03 19:26:00|111102.6|111077.6|111102.6|111077.6|111102.6|111077.6|111102.3|111077.3|4
1735932370000|2025-01-03 19:26:10|111102.2|111077.2|111103|111078|111104.5|111079.5|111101.7|111076.7|7
1735932380000|2025-01-03 19:26:20|111104.3|111079.3|111101.4|111076.4|111104.3|111079.3|111101.4|111076.4|10
1735932390000|2025-01-03 19:26:30|111101.8|111076.8|111101.8|111076.8|111101.9|111076.9|111101.8|111076.8|3
1735932400000|2025-01-03 19:26:40|111101.9|111076.9|111103.9|111078.9|111103.9|111078.9|111101.8|111076.8|7
1735932410000|2025-01-03 19:26:50|111103.7|111078.7|111103.4|111078.4|111103.7|111078.7|111103.4|111078.4|2
1735932420000|2025-01-03 19:27:00|111103.8|111078.8|111096.1|111071.1|111104|111079|111096.1|111071.1|20
1735932430000|2025-01-03 19:27:10|111093.5|111068.5|111084.9|111059.9|111093.5|111068.5|111084.6|111059.6|6
1735932440000|2025-01-03 19:27:20|111084.7|111059.7|111075.8|111050.8|111084.7|111059.7|111075.8|111050.8|14
1735932450000|2025-01-03 19:27:30|111075.3|111050.3|111073.8|111048.8|111077.9|111052.9|111071.9|111046.9|14
1735932460000|2025-01-03 19:27:40|111074.1|111049.1|111073.8|111048.8|111074.7|111049.7|111071.9|111046.9|9
1735932470000|2025-01-03 19:27:50|111074.1|111049.1|111075.9|111050.9|111076.7|111051.7|111073.7|111048.7|6
1735932480000|2025-01-03 19:28:00|111075.8|111050.8|111073.7|111048.7|111075.8|111050.8|111073.7|111048.7|5
1735932490000|2025-01-03 19:28:10|111076|111051|111079.2|111054.2|111083.6|111058.6|111076|111051|8
1735932500000|2025-01-03 19:28:20|111079.7|111054.7|111079.1|111054.1|111080.1|111055.1|111076.9|111051.9|5
1735932510000|2025-01-03 19:28:30|111077.2|111052.2|111075.3|111050.3|111077.2|111052.2|111074.1|111049.1|6
1735932520000|2025-01-03 19:28:40|111075.2|111050.2|111072.6|111047.6|111078.9|111053.9|111069.9|111044.9|12
1735932530000|2025-01-03 19:28:50|111072.8|111047.8|111072.7|111047.7|111072.8|111047.8|111072.7|111047.7|2
1735932540000|2025-01-03 19:29:00|111075.1|111050.1|111077.4|111052.4|111077.4|111052.4|111071.1|111046.1|7
1735932550000|2025-01-03 19:29:10|111077.8|111052.8|111075.3|111050.3|111077.8|111052.8|111075.3|111050.3|4
1735932560000|2025-01-03 19:29:20|111076|111051|111075.6|111050.6|111076|111051|111072.7|111047.7|9
1735932570000|2025-01-03 19:29:30|111077.7|111052.7|111075|111050|111077.9|111052.9|111075|111050|8
1735932580000|2025-01-03 19:29:40|111074.8|111049.8|111073.7|111048.7|111077|111052|111073.7|111048.7|6
1735932590000|2025-01-03 19:29:50|111075.9|111050.9|111078.2|111053.2|111078.6|111053.6|111075.8|111050.8|7
1735932600000|2025-01-03 19:30:00|111076.4|111051.4|111077.8|111052.8|111077.9|111052.9|111076.4|111051.4|5
1735932610000|2025-01-03 19:30:10|111078|111053|111075.9|111050.9|111078|111053|111075|111050|4
1735932620000|2025-01-03 19:30:20|111077.4|111052.4|111074.6|111049.6|111077.7|111052.7|111071.2|111046.2|13
1735932630000|2025-01-03 19:30:30|111073.4|111048.4|111073|111048|111073.4|111048.4|111073|111048|2
1735932640000|2025-01-03 19:30:40|111071.1|111046.1|111073.7|111048.7|111073.7|111048.7|111071.1|111046.1|6
1735932650000|2025-01-03 19:30:50|111073.2|111048.2|111073.3|111048.3|111074.5|111049.5|111073.2|111048.2|7
1735932660000|2025-01-03 19:31:00|111074.5|111049.5|111073|111048|111077.6|111052.6|111073|111048|13
1735932670000|2025-01-03 19:31:10|111072.6|111047.6|111072.6|111047.6|111074.6|111049.6|111072.6|111047.6|3
1735932680000|2025-01-03 19:31:20|111072.3|111047.3|111069.1|111044.1|111072.3|111047.3|111068.9|111043.9|5
1735932690000|2025-01-03 19:31:30|111069|111044|111071.2|111046.2|111071.2|111046.2|111069|111044|3
1735932700000|2025-01-03 19:31:40|111071.5|111046.5|111071.3|111046.3|111071.5|111046.5|111071.3|111046.3|2
1735932710000|2025-01-03 19:31:50|111071.4|111046.4|111073.7|111048.7|111073.7|111048.7|111071.4|111046.4|2
1735932720000|2025-01-03 19:32:00|111073.9|111048.9|111080|111055|111080.6|111055.6|111073.9|111048.9|7
1735932730000|2025-01-03 19:32:10|111080.3|111055.3|111078.1|111053.1|111080.8|111055.8|111077.3|111052.3|7
1735932740000|2025-01-03 19:32:20|111078.3|111053.3|111077.8|111052.8|111078.7|111053.7|111077.8|111052.8|4
1735932750000|2025-01-03 19:32:30|111075.8|111050.8|111075.6|111050.6|111075.8|111050.8|111075.4|111050.4|5
1735932760000|2025-01-03 19:32:40|111077.5|111052.5|111074.4|111049.4|111079.2|111054.2|111074.4|111049.4|6
1735932770000|2025-01-03 19:32:50|111073.9|111048.9|111069.9|111044.9|111073.9|111048.9|111067.6|111042.6|10
1735932780000|2025-01-03 19:33:00|111071.2|111046.2|111072.1|111047.1|111073.5|111048.5|111071.2|111046.2|6
1735932790000|2025-01-03 19:33:10|111072|111047|111069.1|111044.1|111072.5|111047.5|111069.1|111044.1|7
1735932800000|2025-01-03 19:33:20|111066.8|111041.8|111067.7|111042.7|111071|111046|111066.8|111041.8|11
1735932810000|2025-01-03 19:33:30|111067.8|111042.8|111063.1|111038.1|111067.8|111042.8|111059.9|111034.9|14
1735932820000|2025-01-03 19:33:40|111063|111038|111065.7|111040.7|111065.7|111040.7|111063|111038|5
1735932840000|2025-01-03 19:34:00|111065|111040|111064.7|111039.7|111065|111040|111064.7|111039.7|2
1735932850000|2025-01-03 19:34:10|111063.2|111038.2|111063.2|111038.2|111063.2|111038.2|111063.2|111038.2|1
1735932860000|2025-01-03 19:34:20|111062.5|111037.5|111077|111027|111081.5|111037.5|111062.5|111027|3
1735932870000|2025-01-03 19:34:30|111078.5|111028.5|111069.6|111044.6|111078.5|111048|111068.3|111028.5|17
1735932880000|2025-01-03 19:34:40|111070.1|111045.1|111069.1|111044.1|111070.6|111045.6|111069|111044|4
1735932890000|2025-01-03 19:34:50|111068.8|111043.8|111066.8|111041.8|111068.8|111043.8|111066.8|111041.8|2
1735932900000|2025-01-03 19:35:00|111066.7|111041.7|111065|111040|111066.7|111041.7|111064.7|111039.7|4
1735932910000|2025-01-03 19:35:10|111064.9|111039.9|111065|111040|111065|111040|111064.5|111039.5|4
1735932920000|2025-01-03 19:35:20|111063|111038|111052.1|111027.1|111063|111038|111052.1|111027.1|6
1735932930000|2025-01-03 19:35:30|111051.8|111026.8|111049.2|111024.2|111051.8|111026.8|111049.2|111024.2|6
1735932940000|2025-01-03 19:35:40|111050.3|111025.3|111050.3|111025.3|111051|111026|111050.3|111025.3|5
1735932950000|2025-01-03 19:35:50|111050.2|111025.2|111050.3|111025.3|111052.3|111027.3|111050.2|111025.2|6
1735932970000|2025-01-03 19:36:10|111050.7|111025.7|111050.3|111025.3|111050.7|111025.7|111049|111024|6
1735932980000|2025-01-03 19:36:20|111050.7|111025.7|111050.4|111025.4|111050.7|111025.7|111050.2|111025.2|3
1735932990000|2025-01-03 19:36:30|111048.8|111023.8|111048.8|111023.8|111048.8|111023.8|111048.8|111023.8|1
1735933000000|2025-01-03 19:36:40|111048.5|111023.5|111045.8|111020.8|111048.5|111023.5|111043.3|111018.3|10
1735933010000|2025-01-03 19:36:50|111046.4|111021.4|111043.2|111018.2|111046.5|111021.5|111043.2|111018.2|7
1735933020000|2025-01-03 19:37:00|111043.4|111018.4|111046|111021|111046|111021|111043.4|111018.4|2
1735933030000|2025-01-03 19:37:10|111045.9|111020.9|111042.9|111017.9|111046.4|111021.4|111039.5|111014.5|11
1735933040000|2025-01-03 19:37:20|111042.8|111017.8|111043.1|111018.1|111044.3|111019.3|111042.8|111017.8|5
1735933050000|2025-01-03 19:37:30|111041.8|111016.8|111041.5|111016.5|111041.8|111016.8|111039.3|111014.3|5
1735933060000|2025-01-03 19:37:40|111041.9|111016.9|111042.6|111017.6|111042.6|111017.6|111041.9|111016.9|3
1735933070000|2025-01-03 19:37:50|111042.5|111017.5|111034.1|111009.1|111042.5|111017.5|111034.1|111009.1|9
1735933080000|2025-01-03 19:38:00|111036.2|111011.2|111035.8|111010.8|111038|111013|111035.4|111010.4|7
1735933090000|2025-01-03 19:38:10|111035.5|111010.5|111035.8|111010.8|111035.8|111010.8|111035.5|111010.5|2
1735933100000|2025-01-03 19:38:20|111033.8|111008.8|111033.8|111008.8|111033.8|111008.8|111033.8|111008.8|1
1735933110000|2025-01-03 19:38:30|111033.7|111008.7|111033.8|111008.8|111033.8|111008.8|111033.7|111008.7|2
1735933120000|2025-01-03 19:38:40|111033.9|111008.9|111033.4|111008.4|111033.9|111008.9|111033.4|111008.4|2
1735933130000|2025-01-03 19:38:50|111035.8|111010.8|111041.8|111016.8|111041.8|111016.8|111035.8|111010.8|6
1735933140000|2025-01-03 19:39:00|111042.4|111017.4|111043.6|111018.6|111043.8|111018.8|111042.4|111017.4|5
1735933150000|2025-01-03 19:39:10|111043.8|111018.8|111046.3|111021.3|111046.3|111021.3|111043.7|111018.7|5
1735933160000|2025-01-03 19:39:20|111046|111021|111043.9|111018.9|111046.3|111021.3|111043.9|111018.9|5
1735933170000|2025-01-03 19:39:30|111044.2|111019.2|111044.2|111019.2|111044.3|111019.3|111044|111019|8
1735933180000|2025-01-03 19:39:40|111044.1|111019.1|111043.9|111018.9|111044.2|111019.2|111043.6|111018.6|4
1735933190000|2025-01-03 19:39:50|111043.7|111018.7|111043.7|111018.7|111044.3|111019.3|111043.7|111018.7|5
1735933200000|2025-01-03 19:40:00|111043.5|111018.5|111055|111030|111055.2|111030.2|111043.5|111018.5|9
1735933210000|2025-01-03 19:40:10|111055.1|111030.1|111055.2|111030.2|111055.2|111030.2|111055.1|111030.1|2
1735933230000|2025-01-03 19:40:30|111053.7|111028.7|111053.5|111028.5|111053.7|111028.7|111053.5|111028.5|2
1735933240000|2025-01-03 19:40:40|111053.8|111028.8|111053.8|111028.8|111053.8|111028.8|111053.8|111028.8|1
1735933250000|2025-01-03 19:40:50|111053.6|111028.6|111054.6|111029.6|111054.6|111029.6|111053.6|111028.6|2
1735933260000|2025-01-03 19:41:00|111054.7|111029.7|111054.7|111029.7|111054.7|111029.7|111054.7|111029.7|1
1735933280000|2025-01-03 19:41:20|111055.8|111030.8|111061.9|111036.9|111061.9|111036.9|111055.8|111030.8|3
1735933290000|2025-01-03 19:41:30|111061.8|111036.8|111061.4|111036.4|111061.8|111036.8|111061.3|111036.3|3
1735933300000|2025-01-03 19:41:40|111063.8|111038.8|111063.3|111038.3|111064.4|111039.4|111063.3|111038.3|4
1735933310000|2025-01-03 19:41:50|111062.1|111037.1|111055.7|111030.7|111062.1|111037.1|111055.7|111030.7|5
1735933320000|2025-01-03 19:42:00|111055.9|111030.9|111057.5|111032.5|111057.5|111032.5|111055.9|111030.9|4
1735933330000|2025-01-03 19:42:10|111058|111033|111057.5|111032.5|111058.4|111033.4|111057.5|111032.5|6
1735933340000|2025-01-03 19:42:20|111057.6|111032.6|111049.6|111024.6|111057.6|111032.6|111049.6|111024.6|10
1735933350000|2025-01-03 19:42:30|111049.7|111024.7|111049.7|111024.7|111049.7|111024.7|111049.7|111024.7|1
1735933360000|2025-01-03 19:42:40|111049.4|111024.4|111055.7|111030.7|111055.9|111030.9|111049.4|111024.4|6
1735933370000|2025-01-03 19:42:50|111055.9|111030.9|111055.4|111030.4|111055.9|111030.9|111055.4|111030.4|4
1735933380000|2025-01-03 19:43:00|111055.6|111030.6|111055.5|111030.5|111055.6|111030.6|111055.5|111030.5|2
1735933390000|2025-01-03 19:43:10|111055.6|111030.6|111060.1|111035.1|111060.2|111035.2|111055.6|111030.6|4
1735933410000|2025-01-03 19:43:30|111060.2|111035.2|111060.2|111035.2|111060.2|111035.2|111060.2|111035.2|1
1735933420000|2025-01-03 19:43:40|111060|111035|111059.4|111034.4|111060|111035|111059.4|111034.4|2
1735933430000|2025-01-03 19:43:50|111059.6|111034.6|111055.7|111030.7|111059.6|111034.6|111055.7|111030.7|5
1735933440000|2025-01-03 19:44:00|111055.3|111030.3|111046.5|111021.5|111055.3|111030.3|111045.3|111020.3|8
1735933450000|2025-01-03 19:44:10|111047|111022|111044.7|111019.7|111047|111022|111044.7|111019.7|5
1735933460000|2025-01-03 19:44:20|111044.4|111019.4|111046.3|111021.3|111046.9|111021.9|111044.4|111019.4|5
1735933470000|2025-01-03 19:44:30|111046.5|111021.5|111044.9|111019.9|111046.5|111021.5|111044.9|111019.9|8
1735933480000|2025-01-03 19:44:40|111044|111019|111043.8|111018.8|111044.1|111019.1|111043.8|111018.8|4
1735933490000|2025-01-03 19:44:50|111043.6|111018.6|111043.7|111018.7|111043.9|111018.9|111043.4|111018.4|5
1735933500000|2025-01-03 19:45:00|111044.3|111019.3|111048|111023|111049.5|111024.5|111044.3|111019.3|7
1735933510000|2025-01-03 19:45:10|111045|111020|111044.7|111019.7|111045|111020|111044.4|111019.4|6
1735933520000|2025-01-03 19:45:20|111045.3|111020.3|111053|111028|111053|111028|111045.3|111020.3|5
1735933530000|2025-01-03 19:45:30|111053.1|111028.1|111049|111024|111053.1|111028.1|111049|111024|5
1735933540000|2025-01-03 19:45:40|111048.6|111023.6|111047.6|111022.6|111048.6|111023.6|111047.6|111022.6|4
1735933550000|2025-01-03 19:45:50|111044.8|111019.8|111047.8|111022.8|111047.8|111022.8|111044.8|111019.8|4
1735933560000|2025-01-03 19:46:00|111047.4|111022.4|111047.1|111022.1|111047.4|111022.4|111047|111022|3
1735933570000|2025-01-03 19:46:10|111047|111022|111047|111022|111047|111022|111047|111022|1
1735933580000|2025-01-03 19:46:20|111045.5|111020.5|111045.5|111020.5|111045.5|111020.5|111045.5|111020.5|1
1735933590000|2025-01-03 19:46:30|111045.6|111020.6|111049.4|111024.4|111049.4|111024.4|111045.6|111020.6|3
1735933600000|2025-01-03 19:46:40|111049.1|111024.1|111045.9|111020.9|111049.1|111024.1|111044.4|111019.4|10
1735933610000|2025-01-03 19:46:50|111046|111021|111046.1|111021.1|111046.2|111021.2|111046|111021|3
1735933620000|2025-01-03 19:47:00|111047.3|111022.3|111057.8|111032.8|111057.8|111032.8|111047.3|111022.3|8
1735933630000|2025-01-03 19:47:10|111057.9|111032.9|111057.9|111032.9|111057.9|111032.9|111057.9|111032.9|1
1735933640000|2025-01-03 19:47:20|111058.1|111033.1|111059.7|111034.7|111059.7|111034.7|111055.3|111030.3|8
1735933650000|2025-01-03 19:47:30|111059.8|111034.8|111066.1|111041.1|111066.1|111041.1|111059.8|111034.8|11
1735933660000|2025-01-03 19:47:40|111065.8|111040.8|111061.4|111036.4|111065.8|111040.8|111061.4|111036.4|6
1735933670000|2025-01-03 19:47:50|111062.5|111037.5|111064|111039|111065.2|111040.2|111062.5|111037.5|4
1735933680000|2025-01-03 19:48:00|111063.3|111038.3|111062.8|111037.8|111063.3|111038.3|111061.2|111036.2|4
1735933690000|2025-01-03 19:48:10|111063|111038|111063.2|111038.2|111063.2|111038.2|111063|111038|2
1735933700000|2025-01-03 19:48:20|111063|111038|111062.6|111037.6|111063|111038|111062.6|111037.6|4
1735933710000|2025-01-03 19:48:30|111061.8|111036.8|111062.1|111037.1|111062.1|111037.1|111061.8|111036.8|2
1735933720000|2025-01-03 19:48:40|111061.6|111036.6|111061.8|111036.8|111061.8|111036.8|111061.6|111036.6|2
1735933730000|2025-01-03 19:48:50|111061.6|111036.6|111063|111038|111063|111038|111061.3|111036.3|6
1735933740000|2025-01-03 19:49:00|111062.9|111037.9|111063.3|111038.3|111063.3|111038.3|111062.8|111037.8|4
1735933750000|2025-01-03 19:49:10|111064.5|111039.5|111064.7|111039.7|111064.7|111039.7|111064.5|111039.5|2
1735933760000|2025-01-03 19:49:20|111065.1|111040.1|111063.5|111038.5|111065.4|111040.4|111063.5|111038.5|5
1735933770000|2025-01-03 19:49:30|111064|111039|111064.1|111039.1|111064.1|111039.1|111064|111039|2
1735933780000|2025-01-03 19:49:40|111063.5|111038.5|111065.8|111040.8|111065.8|111040.8|111063.5|111038.5|2
1735933790000|2025-01-03 19:49:50|111064.6|111039.6|111064.6|111039.6|111064.6|111039.6|111064.6|111039.6|1
1735933810000|2025-01-03 19:50:10|111065.8|111040.8|111059.3|111034.3|111065.8|111040.8|111059.3|111034.3|6
1735933820000|2025-01-03 19:50:20|111060.8|111035.8|111060.2|111035.2|111060.8|111035.8|111060.2|111035.2|2
1735933830000|2025-01-03 19:50:30|111060|111035|111060|111035|111060|111035|111059.8|111034.8|3
1735933840000|2025-01-03 19:50:40|111061|111036|111060.8|111035.8|111061|111036|111060.8|111035.8|2
1735933850000|2025-01-03 19:50:50|111064.5|111039.5|111086.4|111036.4|111086.4|111049.3|111064.5|111034.2|11
1735933860000|2025-01-03 19:51:00|111086.7|111036.7|111087|111037|111087|111037|111086.7|111036.7|2
1735933870000|2025-01-03 19:51:10|111086.5|111036.5|111089.5|111039.5|111099.9|111049.9|111086.2|111036.2|16
1735933880000|2025-01-03 19:51:20|111088.9|111038.9|111091.4|111041.4|111091.7|111041.7|111088.9|111038.9|6
1735933890000|2025-01-03 19:51:30|111092.8|111042.8|111098.3|111048.3|111100.4|111050.4|111091.4|111041.4|17
1735933900000|2025-01-03 19:51:40|111098.6|111048.6|111100.4|111050.4|111100.6|111050.6|111098.6|111048.6|4
1735933910000|2025-01-03 19:51:50|111100.3|111050.3|111100.1|111050.1|111100.3|111050.3|111100.1|111050.1|3
1735933920000|2025-01-03 19:52:00|111100.2|111050.2|111100.4|111050.4|111100.4|111050.4|111100.2|111050.2|3
1735933930000|2025-01-03 19:52:10|111100.9|111050.9|111100.8|111050.8|111100.9|111050.9|111100.7|111050.7|4
1735933940000|2025-01-03 19:52:20|111100.6|111050.6|111100.6|111050.6|111100.6|111050.6|111100.5|111050.5|3
1735933950000|2025-01-03 19:52:30|111100.5|111050.5|111105.1|111055.1|111105.1|111055.1|111100.1|111050.1|6
1735933960000|2025-01-03 19:52:40|111104.8|111054.8|111103.5|111053.5|111104.8|111054.8|111103.1|111053.1|6
1735933970000|2025-01-03 19:52:50|111103.4|111053.4|111114.9|111064.9|111114.9|111064.9|111103.3|111053.3|13
1735933980000|2025-01-03 19:53:00|111115.9|111065.9|111117.6|111067.6|111121.8|111071.8|111115.9|111065.9|11
1735933990000|2025-01-03 19:53:10|111117.5|111067.5|111117.3|111067.3|111117.5|111067.5|111117.3|111067.3|2
1735934000000|2025-01-03 19:53:20|111117.2|111067.2|111118.1|111068.1|111118.1|111068.1|111117|111067|6
1735934010000|2025-01-03 19:53:30|111118.6|111068.6|111112.4|111062.4|111118.6|111068.6|111112.4|111062.4|7
1735934020000|2025-01-03 19:53:40|111112.3|111062.3|111115.3|111065.3|111115.9|111065.9|111112.3|111062.3|8
1735934030000|2025-01-03 19:53:50|111101.4|111076.4|111100.2|111075.2|111101.6|111076.6|111100.2|111075.2|6
1735934040000|2025-01-03 19:54:00|111099.7|111074.7|111096|111071|111099.7|111074.7|111094.1|111069.1|7
1735934050000|2025-01-03 19:54:10|111095.5|111070.5|111094.6|111069.6|111095.5|111070.5|111094.6|111069.6|5
1735934060000|2025-01-03 19:54:20|111094.5|111069.5|111094.7|111069.7|111094.7|111069.7|111094.4|111069.4|4
1735934070000|2025-01-03 19:54:30|111093.6|111068.6|111085.8|111060.8|111098.4|111068.6|111082.9|111042.7|26
1735934080000|2025-01-03 19:54:40|111085.6|111060.6|111095.2|111070.2|111095.2|111070.2|111085.6|111060.6|9
1735934090000|2025-01-03 19:54:50|111097.2|111072.2|111096.1|111071.1|111101.6|111076.6|111094.1|111069.1|16
1735934100000|2025-01-03 19:55:00|111095.8|111070.8|111104.1|111079.1|111104.1|111079.1|111095.8|111070.8|11
1735934110000|2025-01-03 19:55:10|111105.3|111080.3|111103.9|111078.9|111108.2|111083.2|111103.2|111078.2|7
1735934120000|2025-01-03 19:55:20|111104.8|111079.8|111106|111081|111106.2|111081.2|111104.8|111079.8|4
1735934130000|2025-01-03 19:55:30|111108.4|111083.4|111104.9|111079.9|111108.4|111083.4|111097.1|111072.1|21
1735934140000|2025-01-03 19:55:40|111104.8|111079.8|111104.4|111079.4|111106.8|111081.8|111102.5|111077.5|10
1735934150000|2025-01-03 19:55:50|111104.2|111079.2|111106.1|111081.1|111106.1|111081.1|111104.2|111079.2|7
1735934160000|2025-01-03 19:56:00|111104.1|111079.1|111106.2|111081.2|111106.2|111081.2|111099.7|111074.7|6
1735934170000|2025-01-03 19:56:10|111105.8|111080.8|111105|111080|111107.7|111082.7|111100.2|111075.2|11
1735934180000|2025-01-03 19:56:20|111106.5|111081.5|111102|111077|111108.5|111083.5|111102|111077|11
1735934190000|2025-01-03 19:56:30|111103.9|111078.9|111099.9|111074.9|111103.9|111078.9|111099.9|111074.9|5
1735934200000|2025-01-03 19:56:40|111099.6|111074.6|111103|111078|111103|111078|111099.6|111074.6|3
1735934210000|2025-01-03 19:56:50|111101.9|111076.9|111104.6|111079.6|111105.4|111080.4|111101.9|111076.9|7
1735934220000|2025-01-03 19:57:00|111102.5|111077.5|111103.3|111078.3|111103.3|111078.3|111099.7|111074.7|8
1735934230000|2025-01-03 19:57:10|111101.7|111076.7|111088.1|111063.1|111101.7|111076.7|111087.7|111062.7|21
1735934240000|2025-01-03 19:57:20|111087.6|111062.6|111087.5|111062.5|111088.8|111063.8|111087.5|111062.5|10
1735934250000|2025-01-03 19:57:30|111085.3|111060.3|111066.1|111041.1|111085.3|111060.3|111064.6|111039.6|28
1735934260000|2025-01-03 19:57:40|111066.3|111041.3|111072.6|111047.6|111072.6|111047.6|111064.3|111039.3|19
1735934270000|2025-01-03 19:57:50|111072.3|111047.3|111071.3|111046.3|111072.3|111047.3|111071|111046|6
1735934280000|2025-01-03 19:58:00|111071.2|111046.2|111063.3|111038.3|111072.3|111047.3|111057.2|111032.2|18
1735934290000|2025-01-03 19:58:10|111061.2|111036.2|111067.5|111042.5|111069.3|111044.3|111058.5|111033.5|13
1735934300000|2025-01-03 19:58:20|111068.2|111043.2|111065.5|111040.5|111070.4|111045.4|111064.9|111039.9|14
1735934310000|2025-01-03 19:58:30|111064.9|111039.9|111068|111043|111069.8|111044.8|111061|111036|14
1735934320000|2025-01-03 19:58:40|111071.4|111046.4|111063.5|111038.5|111071.4|111046.4|111063.5|111038.5|13
1735934330000|2025-01-03 19:58:50|111063.4|111038.4|111065.7|111040.7|111065.7|111040.7|111063.3|111038.3|8
1735934340000|2025-01-03 19:59:00|111063.6|111038.6|111058.5|111033.5|111063.6|111038.6|111058.5|111033.5|6
1735934350000|2025-01-03 19:59:10|111062.8|111037.8|111063.9|111038.9|111068.4|111043.4|111061.5|111036.5|13
1735934360000|2025-01-03 19:59:20|111063.8|111038.8|111076.6|111051.6|111077|111052|111063.8|111038.8|15
1735934370000|2025-01-03 19:59:30|111077|111052|111079.2|111054.2|111087.3|111062.3|111077|111052|13
1735934380000|2025-01-03 19:59:40|111078.5|111053.5|111087.2|111062.2|111088.9|111063.9|111078.5|111053.5|12
1735934390000|2025-01-03 19:59:50|111085.6|111060.6|111091.2|111066.2|111094.3|111069.3|111085.4|111060.4|20
1735934400000|2025-01-03 20:00:00|111095|111070|111096.1|111071.1|111098.9|111073.9|111095|111070|9
1735934410000|2025-01-03 20:00:10|111096.5|111071.5|111105.9|111080.9|111109.9|111084.9|111096.5|111071.5|17
1735934420000|2025-01-03 20:00:20|111104.7|111079.7|111101.2|111076.2|111104.7|111079.7|111100.7|111075.7|7
1735934430000|2025-01-03 20:00:30|111102.2|111077.2|111111.1|111086.1|111111.1|111086.1|111102.2|111077.2|7
1735934440000|2025-01-03 20:00:40|111111.2|111086.2|111105.8|111080.8|111111.7|111086.7|111105.8|111080.8|14
1735934450000|2025-01-03 20:00:50|111101.1|111076.1|111110|111085|111110|111085|111096.8|111071.8|19
1735934460000|2025-01-03 20:01:00|111111.1|111086.1|111113|111088|111118.9|111093.9|111111.1|111086.1|18
1735934470000|2025-01-03 20:01:10|111112.6|111087.6|111108.6|111083.6|111112.6|111087.6|111108.6|111083.6|9
1735934480000|2025-01-03 20:01:20|111108.9|111083.9|111103|111078|111109.6|111084.6|111103|111078|5
1735934490000|2025-01-03 20:01:30|111102.4|111077.4|111108.7|111083.7|111109.1|111084.1|111102.4|111077.4|11
1735934500000|2025-01-03 20:01:40|111109|111084|111104|111079|111109|111084|111104|111079|8
1735934510000|2025-01-03 20:01:50|111104.2|111079.2|111103.5|111078.5|111106.4|111081.4|111103.5|111078.5|6
1735934520000|2025-01-03 20:02:00|111103.4|111078.4|111101.4|111076.4|111103.4|111078.4|111100.7|111075.7|8
1735934530000|2025-01-03 20:02:10|111101|111076|111095.7|111070.7|111101.4|111076.4|111095.3|111070.3|10
1735934540000|2025-01-03 20:02:20|111094.6|111069.6|111091.6|111066.6|111094.6|111069.6|111090.2|111065.2|5
1735934550000|2025-01-03 20:02:30|111091.2|111066.2|111091.2|111066.2|111091.8|111066.8|111090.7|111065.7|5
1735934560000|2025-01-03 20:02:40|111091.9|111066.9|111091.8|111066.8|111091.9|111066.9|111091.8|111066.8|2
1735934570000|2025-01-03 20:02:50|111094.3|111069.3|111095.6|111070.6|111096|111071|111094.3|111069.3|5
1735934590000|2025-01-03 20:03:10|111095.4|111070.4|111092.5|111067.5|111095.4|111070.4|111092.5|111067.5|2
1735934600000|2025-01-03 20:03:20|111092.4|111067.4|111084.3|111059.3|111092.5|111067.5|111084.3|111059.3|8
1735934610000|2025-01-03 20:03:30|111084.8|111059.8|111084.1|111059.1|111084.8|111059.8|111083.8|111058.8|5
1735934620000|2025-01-03 20:03:40|111084.2|111059.2|111083.8|111058.8|111084.2|111059.2|111083.8|111058.8|5
1735934630000|2025-01-03 20:03:50|111083.5|111058.5|111080.6|111055.6|111083.7|111058.7|111080.6|111055.6|8
1735934640000|2025-01-03 20:04:00|111080.9|111055.9|111083.9|111058.9|111084.2|111059.2|111080.9|111055.9|10
1735934650000|2025-01-03 20:04:10|111084.2|111059.2|111082.7|111057.7|111084.2|111059.2|111082.7|111057.7|8
1735934660000|2025-01-03 20:04:20|111083.5|111058.5|111091.5|111066.5|111093.3|111068.3|111083.5|111058.5|7
1735934670000|2025-01-03 20:04:30|111089.1|111064.1|111093.9|111068.9|111093.9|111068.9|111087.9|111062.9|11
1735934680000|2025-01-03 20:04:40|111091.4|111066.4|111090.8|111065.8|111091.4|111066.4|111090.6|111065.6|5
1735934690000|2025-01-03 20:04:50|111091.5|111066.5|111094.1|111069.1|111094.1|111069.1|111091.1|111066.1|6
1735934700000|2025-01-03 20:05:00|111093.9|111068.9|111090.8|111065.8|111093.9|111068.9|111090.8|111065.8|3
1735934710000|2025-01-03 20:05:10|111090.7|111065.7|111088.1|111063.1|111090.7|111065.7|111088.1|111063.1|3
1735934720000|2025-01-03 20:05:20|111088.3|111063.3|111088.1|111063.1|111088.3|111063.3|111088.1|111063.1|2
1735934740000|2025-01-03 20:05:40|111089.1|111064.1|111098.8|111073.8|111100.8|111075.8|111083.2|111058.2|9
1735934750000|2025-01-03 20:05:50|111096.6|111071.6|111095.6|111070.6|111096.6|111071.6|111095.6|111070.6|6
1735934760000|2025-01-03 20:06:00|111096.1|111071.1|111095.5|111070.5|111096.1|111071.1|111092.6|111067.6|7
1735934770000|2025-01-03 20:06:10|111095.4|111070.4|111088.9|111063.9|111095.4|111070.4|111088.9|111063.9|10
1735934780000|2025-01-03 20:06:20|111086.4|111061.4|111085.5|111060.5|111086.4|111061.4|111085.5|111060.5|4
1735934790000|2025-01-03 20:06:30|111085.7|111060.7|111076.9|111051.9|111085.7|111060.7|111076.9|111051.9|7
1735934800000|2025-01-03 20:06:40|111077.6|111052.6|111077.7|111052.7|111077.7|111052.7|111077.6|111052.6|2
1735934810000|2025-01-03 20:06:50|111078.1|111053.1|111077.6|111052.6|111078.1|111053.1|111077.5|111052.5|4
1735934820000|2025-01-03 20:07:00|111077.7|111052.7|111077.6|111052.6|111080.2|111055.2|111077.6|111052.6|4
1735934830000|2025-01-03 20:07:10|111077.4|111052.4|111067.5|111042.5|111077.4|111052.4|111067.5|111042.5|9
1735934840000|2025-01-03 20:07:20|111067.2|111042.2|111065.9|111040.9|111070.4|111045.4|111065.9|111040.9|9
1735934850000|2025-01-03 20:07:30|111066.4|111041.4|111063.5|111038.5|111066.7|111041.7|111063.1|111038.1|7
1735934860000|2025-01-03 20:07:40|111063.1|111038.1|111063|111038|111063.1|111038.1|111063|111038|2
1735934870000|2025-01-03 20:07:50|111060.5|111035.5|111058.7|111033.7|111060.5|111035.5|111057|111032|5
1735934880000|2025-01-03 20:08:00|111059.1|111034.1|111064.4|111039.4|111064.5|111039.5|111055.8|111030.8|7
1735934890000|2025-01-03 20:08:10|111064.2|111039.2|111061.8|111036.8|111064.2|111039.2|111061.8|111036.8|3
1735934900000|2025-01-03 20:08:20|111062|111037|111061.2|111036.2|111062|111037|111061.2|111036.2|5
1735934910000|2025-01-03 20:08:30|111059|111034|111069.2|111044.2|111069.2|111044.2|111056.8|111031.8|8
1735934920000|2025-01-03 20:08:40|111066.8|111041.8|111074.6|111049.6|111074.6|111049.6|111066.8|111041.8|6
1735934930000|2025-01-03 20:08:50|111073.7|111048.7|111070|111045|111073.7|111048.7|111068.8|111043.8|8
1735934940000|2025-01-03 20:09:00|111070.2|111045.2|111073|111048|111073.3|111048.3|111070|111045|6
1735934950000|2025-01-03 20:09:10|111073.3|111048.3|111070.5|111045.5|111073.3|111048.3|111070.5|111045.5|6
1735934960000|2025-01-03 20:09:20|111069.9|111044.9|111070.3|111045.3|111070.3|111045.3|111069.9|111044.9|3
1735934990000|2025-01-03 20:09:50|111071|111046|111062.7|111037.7|111071|111046|111061.7|111036.7|6
1735935000000|2025-01-03 20:10:00|111059.5|111034.5|111063.3|111038.3|111063.3|111038.3|111059.5|111034.5|6
1735935010000|2025-01-03 20:10:10|111065.9|111040.9|111086.5|111036.5|111086.9|111040.9|111062.2|111024.2|16
1735935020000|2025-01-03 20:10:20|111086.4|111036.4|111086.5|111036.5|111086.5|111036.5|111085.1|111035.1|9
1735935030000|2025-01-03 20:10:30|111085.7|111035.7|111086.9|111036.9|111086.9|111036.9|111085.5|111035.5|10
1735935040000|2025-01-03 20:10:40|111087.3|111037.3|111075.6|111025.6|111087.3|111037.3|111075.6|111025.6|6
1735935050000|2025-01-03 20:10:50|111076.4|111026.4|111074.6|111024.6|111076.4|111026.4|111074.3|111024.3|4
1735935060000|2025-01-03 20:11:00|111075.3|111025.3|111069.7|111019.7|111078.9|111028.9|111069.7|111019.7|11
1735935070000|2025-01-03 20:11:10|111069.3|111019.3|111060.2|111010.2|111069.6|111019.6|111059.9|111009.9|12
1735935080000|2025-01-03 20:11:20|111060.1|111010.1|111059.6|111009.6|111060.1|111010.1|111059.6|111009.6|5
1735935090000|2025-01-03 20:11:30|111059.8|111009.8|111058.9|111008.9|111059.8|111009.8|111058.2|111008.2|5
1735935100000|2025-01-03 20:11:40|111058.8|111008.8|111050.1|111000.1|111058.8|111008.8|111050.1|111000.1|9
1735935110000|2025-01-03 20:11:50|111048.5|110998.5|111045.7|110995.7|111051.5|111001.5|111045.7|110995.7|6
1735935120000|2025-01-03 20:12:00|111045.6|110995.6|111046.3|110996.3|111049.6|110999.6|111045.6|110995.6|5
1735935130000|2025-01-03 20:12:10|111045.9|110995.9|111038.1|111013.1|111050.6|111015.3|111038.1|110995.9|11
1735935140000|2025-01-03 20:12:20|111038.7|111013.7|111055.8|111005.8|111057.7|111014.6|111038.7|111005.2|11
1735935150000|2025-01-03 20:12:30|111055.5|111005.5|111058.1|111008.1|111060.7|111010.7|111055.5|111005.5|9
1735935160000|2025-01-03 20:12:40|111058.4|111008.4|111028.9|110978.9|111058.4|111008.4|111014.6|110977.6|24
1735935170000|2025-01-03 20:12:50|111028.4|110978.4|111030|110980|111030.3|110980.3|111027.9|110977.9|8
1735935180000|2025-01-03 20:13:00|111030.2|110980.2|111030.1|110980.1|111033.5|110983.5|111029|110979|11
1735935190000|2025-01-03 20:13:10|111030.2|110980.2|111031.2|110981.2|111031.2|110981.2|111030.2|110980.2|5
1735935200000|2025-01-03 20:13:20|111031.5|110981.5|111024.2|110974.2|111031.6|110981.6|111024.2|110974.2|8
1735935210000|2025-01-03 20:13:30|111025.6|110975.6|111022.6|110972.6|111025.6|110975.6|111022.6|110972.6|3
1735935220000|2025-01-03 20:13:40|111021.8|110971.8|111026.3|110976.3|111028.9|110978.9|111021.8|110971.8|8
1735935230000|2025-01-03 20:13:50|111025.7|110975.7|111017.9|110967.9|111026.4|110976.4|111013.1|110963.1|14
1735935240000|2025-01-03 20:14:00|111016.7|110966.7|111018.8|110968.8|111018.8|110968.8|111015.1|110965.1|9
1735935250000|2025-01-03 20:14:10|111019.4|110969.4|111013.1|110963.1|111019.7|110969.7|111012.6|110962.6|7
1735935260000|2025-01-03 20:14:20|111011.7|110961.7|111002.1|110952.1|111012.1|110962.1|111001.4|110951.4|13
1735935270000|2025-01-03 20:14:30|111001.7|110951.7|110998.5|110948.5|111002|110952|110998.5|110948.5|14
1735935280000|2025-01-03 20:14:40|110999.4|110949.4|111000.5|110950.5|111004.9|110954.9|110998.7|110948.7|19
1735935290000|2025-01-03 20:14:50|110999.3|110949.3|110998.8|110948.8|110999.5|110949.5|110997.3|110947.3|8
1735935300000|2025-01-03 20:15:00|110998.7|110948.7|110998.6|110948.6|110999.4|110949.4|110998.6|110948.6|3
1735935310000|2025-01-03 20:15:10|110997.7|110947.7|110996.2|110946.2|110998.6|110948.6|110995.9|110945.9|9
1735935320000|2025-01-03 20:15:20|110996.3|110946.3|110996.3|110946.3|110996.3|110946.3|110996.3|110946.3|1
1735935330000|2025-01-03 20:15:30|110997.2|110947.2|110997|110947|110997.9|110947.9|110997|110947|4
1735935340000|2025-01-03 20:15:40|110997.2|110947.2|111000.7|110950.7|111003.4|110953.4|110996.9|110946.9|6
1735935350000|2025-01-03 20:15:50|110995.6|110970.6|111003.4|110953.4|111007.9|110971.3|110995.5|110952.4|22
1735935360000|2025-01-03 20:16:00|111003.6|110953.6|111005|110955|111007.8|110957.8|111003.6|110953.6|9
1735935370000|2025-01-03 20:16:10|110993.3|110968.3|110991.7|110966.7|111009.7|110970.7|110991.6|110953.3|12
1735935380000|2025-01-03 20:16:20|110990.7|110965.7|110994.1|110969.1|110994.1|110969.1|110989.8|110964.8|5
1735935390000|2025-01-03 20:16:30|110994.3|110969.3|111006.8|110956.8|111008.2|110970|110994.3|110956.8|5
1735935400000|2025-01-03 20:16:40|111006.5|110956.5|111001.3|110951.3|111006.8|110956.8|111000.1|110950.1|16
1735935410000|2025-01-03 20:16:50|111002|110952|111003.1|110953.1|111004.6|110954.6|111000.5|110950.5|14
1735935420000|2025-01-03 20:17:00|111002.7|110952.7|110998|110948|111002.7|110952.7|110997.4|110947.4|5
1735935430000|2025-01-03 20:17:10|110999.2|110949.2|110995.5|110945.5|110999.2|110949.2|110995.5|110945.5|8
1735935440000|2025-01-03 20:17:20|110995.9|110945.9|110996.4|110946.4|110996.4|110946.4|110994.1|110944.1|12
1735935450000|2025-01-03 20:17:30|110996|110946|110996.1|110946.1|110996.2|110946.2|110995.5|110945.5|4
1735935460000|2025-01-03 20:17:40|111000.3|110950.3|110996|110946|111001.9|110951.9|110996|110946|15
1735935470000|2025-01-03 20:17:50|110997|110947|110998.5|110948.5|110998.5|110948.5|110997|110947|5
1735935480000|2025-01-03 20:18:00|110997.9|110947.9|110998.4|110948.4|110998.5|110948.5|110997.9|110947.9|4
1735935490000|2025-01-03 20:18:10|110998.3|110948.3|110996.6|110946.6|110999.4|110949.4|110996.6|110946.6|7
1735935500000|2025-01-03 20:18:20|110995.5|110945.5|111004|110954|111008.4|110958.4|110995.5|110945.5|17
1735935510000|2025-01-03 20:18:30|111002.1|110952.1|110996.5|110946.5|111002.2|110952.2|110996.5|110946.5|10
1735935520000|2025-01-03 20:18:40|110996.9|110946.9|110995.5|110945.5|110998.2|110948.2|110995.1|110945.1|8
1735935530000|2025-01-03 20:18:50|110996.9|110946.9|111005.1|110955.1|111006.1|110956.1|110996.9|110946.9|14
1735935540000|2025-01-03 20:19:00|111005.9|110955.9|111007.8|110957.8|111008.5|110958.5|111005.2|110955.2|9
1735935550000|2025-01-03 20:19:10|111007.9|110957.9|111007.9|110957.9|111007.9|110957.9|111007.9|110957.9|1
1735935560000|2025-01-03 20:19:20|111011.2|110961.2|111018.5|110968.5|111024|110974|111010.9|110960.9|16
1735935570000|2025-01-03 20:19:30|111017.5|110967.5|111023.2|110973.2|111023.6|110973.6|111017.5|110967.5|11
1735935580000|2025-01-03 20:19:40|111023.1|110973.1|111016.1|110966.1|111024.6|110974.6|111016.1|110966.1|18
1735935590000|2025-01-03 20:19:50|111018.5|110968.5|111023.7|110973.7|111023.7|110973.7|111018.5|110968.5|6
1735935600000|2025-01-03 20:20:00|111021.4|110971.4|111020.5|110970.5|111022.2|110972.2|111020.5|110970.5|3
1735935610000|2025-01-03 20:20:10|111022.9|110972.9|111022.5|110972.5|111027.3|110977.3|111020.7|110970.7|16
1735935620000|2025-01-03 20:20:20|111021.6|110971.6|111027.1|110977.1|111027.2|110977.2|111021.6|110971.6|12
1735935630000|2025-01-03 20:20:30|111027.6|110977.6|111027.1|110977.1|111027.6|110977.6|111027.1|110977.1|2
1735935640000|2025-01-03 20:20:40|111024.7|110974.7|111028.8|110978.8|111034.4|110984.4|111024.7|110974.7|9
1735935650000|2025-01-03 20:20:50|111029.7|110979.7|111027.2|110977.2|111031.6|110981.6|111027.2|110977.2|8
1735935660000|2025-01-03 20:21:00|111027.7|110977.7|111027.7|110977.7|111027.7|110977.7|111027.2|110977.2|3
1735935670000|2025-01-03 20:21:10|111027.2|110977.2|111027.2|110977.2|111027.5|110977.5|111027.2|110977.2|5
1735935680000|2025-01-03 20:21:20|111028|110978|111029.1|110979.1|111032.9|110982.9|111028|110978|6
1735935690000|2025-01-03 20:21:30|111029.9|110979.9|111032.7|110982.7|111033.5|110983.5|111029.9|110979.9|5
1735935700000|2025-01-03 20:21:40|111034.2|110984.2|111029.6|110979.6|111034.2|110984.2|111029.6|110979.6|3
1735935710000|2025-01-03 20:21:50|111029.1|110979.1|111026.7|110976.7|111032.4|110982.4|111026.7|110976.7|9
1735935720000|2025-01-03 20:22:00|111026.4|110976.4|111026.9|110976.9|111027.4|110977.4|111026.4|110976.4|4
1735935730000|2025-01-03 20:22:10|111026.6|110976.6|111026.9|110976.9|111026.9|110976.9|111026.6|110976.6|2
1735935740000|2025-01-03 20:22:20|111027.3|110977.3|111027.3|110977.3|111027.3|110977.3|111027.3|110977.3|1
1735935750000|2025-01-03 20:22:30|111027.6|110977.6|111027.6|110977.6|111027.6|110977.6|111027.6|110977.6|1
1735935760000|2025-01-03 20:22:40|111027.7|110977.7|111027.7|110977.7|111027.7|110977.7|111027.7|110977.7|1
1735935770000|2025-01-03 20:22:50|111026.7|110976.7|111000.1|110975.1|111026.7|110976.7|111000.1|110970.6|13
1735935780000|2025-01-03 20:23:00|111001|110976|111000.8|110975.8|111001|110976|110991.4|110966.4|23
1735935790000|2025-01-03 20:23:10|110998.1|110973.1|110999.7|110974.7|111000.4|110975.4|110998.1|110973.1|3
1735935800000|2025-01-03 20:23:20|111001.6|110976.6|111010.8|110985.8|111010.8|110985.8|110997.9|110972.9|10
1735935810000|2025-01-03 20:23:30|111011.2|110986.2|111011.2|110986.2|111011.2|110986.2|111011.2|110986.2|1
1735935820000|2025-01-03 20:23:40|111011.5|110986.5|111011.5|110986.5|111011.5|110986.5|111011.5|110986.5|1
1735935830000|2025-01-03 20:23:50|111010.6|110985.6|111011.1|110986.1|111011.1|110986.1|111008.8|110983.8|4
1735935840000|2025-01-03 20:24:00|111010.5|110985.5|111014.9|110989.9|111014.9|110989.9|111010.5|110985.5|8
1735935850000|2025-01-03 20:24:10|111014.7|110989.7|111017.9|110992.9|111017.9|110992.9|111014.7|110989.7|4
1735935860000|2025-01-03 20:24:20|111017.3|110992.3|111014.3|110989.3|111017.3|110992.3|111014.3|110989.3|7
1735935870000|2025-01-03 20:24:30|111017|110992|111029.8|111004.8|111029.8|111004.8|111017|110992|18
1735935900000|2025-01-03 20:25:00|111030.1|111005.1|111029.9|111004.9|111032.4|111007.4|111029.9|111004.9|5
1735935930000|2025-01-03 20:25:30|111031.5|111006.5|111031.5|111006.5|111031.5|111006.5|111031.5|111006.5|1
1735935940000|2025-01-03 20:25:40|111028.4|111003.4|111026.5|111001.5|111028.4|111003.4|111026.5|111001.5|2
1735935970000|2025-01-03 20:26:10|111041.4|110991.4|111044|110994|111044|110994|111040.8|110990.8|5
1735935980000|2025-01-03 20:26:20|111044.7|110994.7|111047.5|110997.5|111047.5|110997.5|111042.3|110992.3|7
1735935990000|2025-01-03 20:26:30|111046.5|110996.5|111046.9|110996.9|111047.1|110997.1|111046.5|110996.5|4
1735936000000|2025-01-03 20:26:40|111046.6|110996.6|111043.4|110993.4|111046.6|110996.6|111043.4|110993.4|5
1735936010000|2025-01-03 20:26:50|111043.8|110993.8|111045.4|110995.4|111047.2|110997.2|111043.4|110993.4|7
1735936020000|2025-01-03 20:27:00|111046.7|110996.7|111047.2|110997.2|111047.5|110997.5|111046.7|110996.7|3
1735936030000|2025-01-03 20:27:10|111049.2|110999.2|111045.3|110995.3|111049.2|110999.2|111045.3|110995.3|3
1735936040000|2025-01-03 20:27:20|111044.6|110994.6|111044.6|110994.6|111044.6|110994.6|111044.6|110994.6|1
1735936050000|2025-01-03 20:27:30|111045.3|110995.3|111031.8|111006.8|111045.3|111009.7|111030.8|110995.3|9
1735936060000|2025-01-03 20:27:40|111031.2|111006.2|111034|111009|111035.1|111010.1|111031.2|111006.2|5
1735936080000|2025-01-03 20:28:00|111034.1|111009.1|111039.7|111014.7|111041.1|111016.1|111033.2|111008.2|11
1735936090000|2025-01-03 20:28:10|111040.6|111015.6|111038.8|111013.8|111040.6|111015.6|111036.4|111011.4|6
1735936100000|2025-01-03 20:28:20|111039.9|111014.9|111048.2|111023.2|111048.2|111023.2|111035.9|111010.9|20
1735936110000|2025-01-03 20:28:30|111048|111023|111042.3|111017.3|111049.4|111024.4|111041.8|111016.8|11
1735936120000|2025-01-03 20:28:40|111040.9|111015.9|111042.7|111017.7|111043.5|111018.5|111039.1|111014.1|11
1735936130000|2025-01-03 20:28:50|111042.3|111017.3|111042.4|111017.4|111042.4|111017.4|111042.3|111017.3|2
1735936140000|2025-01-03 20:29:00|111042.5|111017.5|111045.5|111020.5|111045.5|111020.5|111042.5|111017.5|5
1735936150000|2025-01-03 20:29:10|111045|111020|111042.5|111017.5|111045|111020|111039.5|111014.5|6
1735936160000|2025-01-03 20:29:20|111043.4|111018.4|111043.7|111018.7|111044.1|111019.1|111043.4|111018.4|3
1735936170000|2025-01-03 20:29:30|111043.6|111018.6|111043.6|111018.6|111045|111020|111042.7|111017.7|6
1735936180000|2025-01-03 20:29:40|111044.3|111019.3|111043.6|111018.6|111044.3|111019.3|111043.6|111018.6|2
1735936190000|2025-01-03 20:29:50|111046|111021|111046|111021|111046|111021|111046|111021|1
1735936200000|2025-01-03 20:30:00|111048.5|111023.5|111044.6|111019.6|111048.6|111023.6|111044.6|111019.6|11
1735936210000|2025-01-03 20:30:10|111043.9|111018.9|111043.6|111018.6|111044.6|111019.6|111040.3|111015.3|8
1735936220000|2025-01-03 20:30:20|111042|111017|111045|111020|111045|111020|111040.3|111015.3|10
1735936230000|2025-01-03 20:30:30|111044.5|111019.5|111046.5|111021.5|111048.7|111023.7|111044.5|111019.5|9
1735936240000|2025-01-03 20:30:40|111044.5|111019.5|111046.7|111021.7|111046.7|111021.7|111041.5|111016.5|11
1735936250000|2025-01-03 20:30:50|111045.9|111020.9|111053.2|111028.2|111053.2|111028.2|111045.9|111020.9|11
1735936260000|2025-01-03 20:31:00|111052.4|111027.4|111050.9|111025.9|111052.4|111027.4|111050.1|111025.1|9
1735936270000|2025-01-03 20:31:10|111050.3|111025.3|111050.5|111025.5|111050.5|111025.5|111050.1|111025.1|4
1735936280000|2025-01-03 20:31:20|111049.3|111024.3|111047|111022|111049.3|111024.3|111045.1|111020.1|6
1735936290000|2025-01-03 20:31:30|111045.7|111020.7|111045.7|111020.7|111045.9|111020.9|111045.5|111020.5|6
1735936300000|2025-01-03 20:31:40|111046.9|111021.9|111047.3|111022.3|111050.3|111025.3|111046.9|111021.9|6
1735936310000|2025-01-03 20:31:50|111047.1|111022.1|111045.8|111020.8|111047.1|111022.1|111044.2|111019.2|11
1735936320000|2025-01-03 20:32:00|111045.6|111020.6|111046.5|111021.5|111046.6|111021.6|111045.6|111020.6|3
1735936330000|2025-01-03 20:32:10|111046.6|111021.6|111047.1|111022.1|111047.1|111022.1|111046.5|111021.5|5
1735936340000|2025-01-03 20:32:20|111047.3|111022.3|111046.9|111021.9|111047.3|111022.3|111046.9|111021.9|2
1735936350000|2025-01-03 20:32:30|111047|111022|111050.4|111025.4|111051|111026|111047|111022|5
1735936360000|2025-01-03 20:32:40|111046.8|111021.8|111046|111021|111048.1|111023.1|111044.3|111019.3|10
1735936370000|2025-01-03 20:32:50|111048.8|111023.8|111046.7|111021.7|111048.8|111023.8|111046.5|111021.5|6
1735936380000|2025-01-03 20:33:00|111046.3|111021.3|111046.2|111021.2|111046.5|111021.5|111046.2|111021.2|5
1735936390000|2025-01-03 20:33:10|111045.1|111020.1|111044.8|111019.8|111045.7|111020.7|111043.2|111018.2|8
1735936400000|2025-01-03 20:33:20|111044.7|111019.7|111044.7|111019.7|111044.7|111019.7|111044.7|111019.7|1
1735936410000|2025-01-03 20:33:30|111044.4|111019.4|111046.2|111021.2|111046.5|111021.5|111044.3|111019.3|4
1735936420000|2025-01-03 20:33:40|111046.3|111021.3|111046.8|111021.8|111046.8|111021.8|111046.3|111021.3|4
1735936440000|2025-01-03 20:34:00|111046.7|111021.7|111036.7|111011.7|111046.7|111021.7|111036.3|111011.3|8
1735936450000|2025-01-03 20:34:10|111037.7|111012.7|111037|111012|111039|111014|111035.3|111010.3|7
1735936460000|2025-01-03 20:34:20|111036.7|111011.7|111036.7|111011.7|111036.7|111011.7|111036.7|111011.7|1
1735936470000|2025-01-03 20:34:30|111039.1|111014.1|111036.8|111011.8|111040.3|111015.3|111036.6|111011.6|8
1735936490000|2025-01-03 20:34:50|111035.5|111010.5|111036.1|111011.1|111036.1|111011.1|111035.5|111010.5|4
1735936500000|2025-01-03 20:35:00|111036.9|111011.9|111036|111011|111036.9|111011.9|111035.9|111010.9|3
1735936510000|2025-01-03 20:35:10|111035.7|111010.7|111035.5|111010.5|111035.7|111010.7|111035.5|111010.5|2
1735936520000|2025-01-03 20:35:20|111038.7|111013.7|111044.1|111019.1|111045.8|111020.8|111038.7|111013.7|8
1735936530000|2025-01-03 20:35:30|111043.9|111018.9|111034.6|111009.6|111047.5|111022.5|111034.6|111009.6|11
1735936540000|2025-01-03 20:35:40|111035.6|111010.6|111035.6|111010.6|111036.1|111011.1|111033.1|111008.1|5
1735936550000|2025-01-03 20:35:50|111036.1|111011.1|111036.1|111011.1|111036.1|111011.1|111036.1|111011.1|1
1735936560000|2025-01-03 20:36:00|111035.6|111010.6|111045.7|111020.7|111045.7|111020.7|111035.6|111010.6|14
1735936570000|2025-01-03 20:36:10|111045.8|111020.8|111047.6|111022.6|111048.7|111023.7|111045.8|111020.8|5
1735936580000|2025-01-03 20:36:20|111047.1|111022.1|111053.8|111028.8|111054.2|111029.2|111047.1|111022.1|7
1735936590000|2025-01-03 20:36:30|111053.9|111028.9|111053.9|111028.9|111054|111029|111053.9|111028.9|3
1735936600000|2025-01-03 20:36:40|111053.8|111028.8|111053.7|111028.7|111053.8|111028.8|111053.7|111028.7|2
1735936610000|2025-01-03 20:36:50|111055.2|111030.2|111053.4|111028.4|111055.2|111030.2|111053.4|111028.4|4
1735936620000|2025-01-03 20:37:00|111053.6|111028.6|111054.7|111029.7|111054.7|111029.7|111053.6|111028.6|5
1735936630000|2025-01-03 20:37:10|111056.1|111031.1|111064|111039|111064.6|111039.6|111056.1|111031.1|7
1735936640000|2025-01-03 20:37:20|111064.3|111039.3|111061.5|111036.5|111064.7|111039.7|111061.5|111036.5|8
1735936650000|2025-01-03 20:37:30|111061.8|111036.8|111061.7|111036.7|111062.2|111037.2|111061.7|111036.7|4
1735936660000|2025-01-03 20:37:40|111062|111037|111062.9|111037.9|111064.2|111039.2|111062|111037|4
1735936670000|2025-01-03 20:37:50|111062.3|111037.3|111057|111032|111062.3|111037.3|111054.8|111029.8|10
1735936680000|2025-01-03 20:38:00|111056.7|111031.7|111057.4|111032.4|111057.4|111032.4|111056.5|111031.5|4
1735936690000|2025-01-03 20:38:10|111058.3|111033.3|111058.3|111033.3|111058.6|111033.6|111058.3|111033.3|5
1735936700000|2025-01-03 20:38:20|111058.4|111033.4|111052.5|111027.5|111058.4|111033.4|111052.5|111027.5|6
1735936710000|2025-01-03 20:38:30|111053.2|111028.2|111054.7|111029.7|111054.7|111029.7|111053.2|111028.2|4
1735936720000|2025-01-03 20:38:40|111054.9|111029.9|111051.7|111026.7|111055|111030|111051.7|111026.7|8
1735936730000|2025-01-03 20:38:50|111052.4|111027.4|111051.3|111026.3|111053.8|111028.8|111049.1|111024.1|12
1735936740000|2025-01-03 20:39:00|111052|111027|111064.4|111039.4|111064.9|111039.9|111052|111027|11
1735936750000|2025-01-03 20:39:10|111064.9|111039.9|111066.4|111041.4|111066.4|111041.4|111062.5|111037.5|9
1735936760000|2025-01-03 20:39:20|111066.5|111041.5|111082.1|111057.1|111086.5|111061.5|111066.1|111041.1|26
1735936770000|2025-01-03 20:39:30|111082.9|111057.9|111095.8|111045.8|111099.2|111058|111077.5|111045.7|18
1735936780000|2025-01-03 20:39:40|111094.2|111044.2|111092.4|111042.4|111094.2|111044.2|111090.5|111040.5|8
1735936790000|2025-01-03 20:39:50|111090.3|111040.3|111088.4|111038.4|111095.4|111045.4|111087.1|111037.1|10
1735936800000|2025-01-03 20:40:00|111091|111041|111091.3|111041.3|111091.3|111041.3|111088.3|111038.3|5
1735936810000|2025-01-03 20:40:10|111092.6|111042.6|111091.1|111041.1|111092.6|111042.6|111091.1|111041.1|3
1735936820000|2025-01-03 20:40:20|111087.8|111037.8|111092|111042|111097.9|111047.9|111087.8|111037.8|21
1735936830000|2025-01-03 20:40:30|111089.4|111039.4|111089.6|111039.6|111093.4|111043.4|111087|111037|10
1735936840000|2025-01-03 20:40:40|111092.2|111042.2|111094|111044|111094.7|111044.7|111088.4|111038.4|16
1735936850000|2025-01-03 20:40:50|111094.7|111044.7|111100.8|111050.8|111102.3|111052.3|111091.7|111041.7|22
1735936860000|2025-01-03 20:41:00|111100.4|111050.4|111105.9|111055.9|111106.2|111056.2|111100.3|111050.3|8
1735936870000|2025-01-03 20:41:10|111108.8|111058.8|111107.4|111057.4|111112|111062|111096.1|111046.1|45
1735936880000|2025-01-03 20:41:20|111104|111054|111108.2|111058.2|111108.7|111058.7|111101.9|111051.9|24
1735936890000|2025-01-03 20:41:30|111113.4|111063.4|111104.3|111054.3|111113.4|111063.4|111101.7|111051.7|8
1735936900000|2025-01-03 20:41:40|111103|111053|111106.5|111056.5|111106.5|111056.5|111099.8|111049.8|18
1735936910000|2025-01-03 20:41:50|111103.2|111053.2|111089.6|111039.6|111103.2|111053.2|111089.6|111039.6|14
1735936920000|2025-01-03 20:42:00|111090.3|111040.3|111090.1|111040.1|111094.3|111044.3|111090.1|111040.1|4
1735936930000|2025-01-03 20:42:10|111089.4|111039.4|111096.6|111046.6|111099.9|111049.9|111089.4|111039.4|11
1735936940000|2025-01-03 20:42:20|111096.4|111046.4|111096.5|111046.5|111096.5|111046.5|111096.4|111046.4|2
1735936950000|2025-01-03 20:42:30|111097.2|111047.2|111099.5|111049.5|111099.5|111049.5|111096.6|111046.6|4
1735936960000|2025-01-03 20:42:40|111099.3|111049.3|111099.3|111049.3|111099.4|111049.4|111099.3|111049.3|3
1735936970000|2025-01-03 20:42:50|111099.4|111049.4|111099.4|111049.4|111099.4|111049.4|111099.4|111049.4|1
1735936980000|2025-01-03 20:43:00|111099.2|111049.2|111101|111051|111101.2|111051.2|111099.2|111049.2|4
1735936990000|2025-01-03 20:43:10|111101.3|111051.3|111101.3|111051.3|111101.3|111051.3|111101.3|111051.3|1
1735937000000|2025-01-03 20:43:20|111102.3|111052.3|111093.7|111043.7|111103|111053|111093.7|111043.7|13
1735937010000|2025-01-03 20:43:30|111096.4|111046.4|111103.1|111053.1|111103.1|111053.1|111096.4|111046.4|5
1735937020000|2025-01-03 20:43:40|111099.7|111049.7|111097|111047|111099.7|111049.7|111096.7|111046.7|5
1735937030000|2025-01-03 20:43:50|111097.6|111047.6|111098.5|111048.5|111098.7|111048.7|111093.7|111043.7|8
1735937040000|2025-01-03 20:44:00|111099.1|111049.1|111086.5|111061.5|111099.1|111066.8|111085|111049.1|23
1735937050000|2025-01-03 20:44:10|111085.9|111060.9|111085.2|111060.2|111086.8|111061.8|111085.2|111060.2|4
1735937060000|2025-01-03 20:44:20|111085.1|111060.1|111075.5|111050.5|111087.5|111062.5|111075.5|111050.5|12
1735937070000|2025-01-03 20:44:30|111078|111053|111080.4|111055.4|111080.4|111055.4|111078|111053|2
1735937090000|2025-01-03 20:44:50|111078.1|111053.1|111078.1|111053.1|111078.1|111053.1|111078.1|111053.1|1
1735937100000|2025-01-03 20:45:00|111077.5|111052.5|111078.1|111053.1|111078.1|111053.1|111077.5|111052.5|4
1735937110000|2025-01-03 20:45:10|111080.7|111055.7|111080.7|111055.7|111080.7|111055.7|111080.4|111055.4|3
1735937120000|2025-01-03 20:45:20|111078.4|111053.4|111078.9|111053.9|111078.9|111053.9|111078.4|111053.4|2
1735937130000|2025-01-03 20:45:30|111081.3|111056.3|111078.2|111053.2|111086|111061|111078.2|111053.2|5
1735937140000|2025-01-03 20:45:40|111081.9|111056.9|111077.2|111052.2|111081.9|111056.9|111077.2|111052.2|2
1735937150000|2025-01-03 20:45:50|111074.9|111049.9|111075.6|111050.6|111080.4|111055.4|111074.8|111049.8|5
1735937160000|2025-01-03 20:46:00|111075.4|111050.4|111074.2|111049.2|111077.6|111052.6|111072.9|111047.9|6
1735937170000|2025-01-03 20:46:10|111074.9|111049.9|111083.5|111058.5|111083.5|111058.5|111074.2|111049.2|12
1735937180000|2025-01-03 20:46:20|111083.7|111058.7|111080.9|111055.9|111083.7|111058.7|111080.5|111055.5|16
1735937190000|2025-01-03 20:46:30|111080.8|111055.8|111081.2|111056.2|111084.7|111059.7|111078.3|111053.3|12
1735937200000|2025-01-03 20:46:40|111081.7|111056.7|111080.8|111055.8|111081.8|111056.8|111077.7|111052.7|8
1735937210000|2025-01-03 20:46:50|111081.4|111056.4|111075.3|111050.3|111081.4|111056.4|111074.3|111049.3|8
1735937220000|2025-01-03 20:47:00|111077.1|111052.1|111096.5|111046.5|111096.5|111054|111077.1|111045.7|4
1735937230000|2025-01-03 20:47:10|111096.1|111046.1|111095.7|111045.7|111096.1|111046.1|111095.7|111045.7|7
1735937240000|2025-01-03 20:47:20|111095.6|111045.6|111091.2|111041.2|111095.9|111045.9|111091.2|111041.2|7
1735937250000|2025-01-03 20:47:30|111093.3|111043.3|111090|111040|111093.3|111043.3|111089.7|111039.7|13
1735937260000|2025-01-03 20:47:40|111093.2|111043.2|111090.6|111040.6|111094.8|111044.8|111090.3|111040.3|13
1735937270000|2025-01-03 20:47:50|111087.4|111037.4|111085.2|111035.2|111092.9|111042.9|111083.1|111033.1|23
1735937280000|2025-01-03 20:48:00|111085.3|111035.3|111092.7|111042.7|111094.7|111044.7|111085.3|111035.3|17
1735937290000|2025-01-03 20:48:10|111092.6|111042.6|111095.7|111045.7|111096.3|111046.3|111089|111039|13
1735937300000|2025-01-03 20:48:20|111095.6|111045.6|111095.8|111045.8|111096|111046|111095.6|111045.6|3
1735937310000|2025-01-03 20:48:30|111095.6|111045.6|111098.6|111048.6|111099.5|111049.5|111095.5|111045.5|6
1735937320000|2025-01-03 20:48:40|111098.5|111048.5|111098.3|111048.3|111098.6|111048.6|111098.3|111048.3|4
1735937330000|2025-01-03 20:48:50|111092.8|111042.8|111097.2|111047.2|111099.7|111049.7|111092.7|111042.7|14
1735937340000|2025-01-03 20:49:00|111097.1|111047.1|111098.5|111048.5|111102.5|111052.5|111097.1|111047.1|7
1735937350000|2025-01-03 20:49:10|111098.2|111048.2|111101.8|111051.8|111101.8|111051.8|111098.2|111048.2|6
1735937360000|2025-01-03 20:49:20|111101.5|111051.5|111094.1|111044.1|111104.9|111054.9|111094.1|111044.1|12
1735937370000|2025-01-03 20:49:30|111097.8|111047.8|111094.2|111044.2|111097.8|111047.8|111094.2|111044.2|7
1735937380000|2025-01-03 20:49:40|111094.3|111044.3|111093.2|111043.2|111095.7|111045.7|111090.4|111040.4|10
1735937390000|2025-01-03 20:49:50|111093.6|111043.6|111093.9|111043.9|111095.8|111045.8|111093.4|111043.4|10
1735937400000|2025-01-03 20:50:00|111095.6|111045.6|111092.3|111042.3|111095.7|111045.7|111089.2|111039.2|27
1735937410000|2025-01-03 20:50:10|111094.4|111044.4|111087.9|111037.9|111094.4|111044.4|111087.8|111037.8|10
1735937420000|2025-01-03 20:50:20|111090|111040|111086.5|111036.5|111090|111040|111086.5|111036.5|7
1735937430000|2025-01-03 20:50:30|111087.6|111037.6|111077|111027|111088.9|111038.9|111074.7|111024.7|10
1735937440000|2025-01-03 20:50:40|111073.9|111023.9|111080.5|111030.5|111080.5|111030.5|111073.9|111023.9|5
1735937450000|2025-01-03 20:50:50|111077.7|111027.7|111075.2|111025.2|111078.1|111028.1|111075.2|111025.2|5
1735937460000|2025-01-03 20:51:00|111075.3|111025.3|111075.6|111025.6|111075.6|111025.6|111072.8|111022.8|4
1735937470000|2025-01-03 20:51:10|111072.9|111022.9|111068.6|111018.6|111075.5|111025.5|111068.6|111018.6|8
1735937480000|2025-01-03 20:51:20|111068.4|111018.4|111069.1|111019.1|111071.1|111021.1|111067.3|111017.3|6
1735937490000|2025-01-03 20:51:30|111069|111019|111069.7|111019.7|111069.8|111019.8|111069|111019|3
1735937500000|2025-01-03 20:51:40|111069.8|111019.8|111055.9|111005.9|111070.1|111020.1|111055.9|111005.9|12
1735937510000|2025-01-03 20:51:50|111056.6|111006.6|111059.3|111009.3|111059.3|111009.3|111056.6|111006.6|2
1735937520000|2025-01-03 20:52:00|111056.6|111006.6|111059.4|111009.4|111059.4|111009.4|111056.6|111006.6|2
1735937530000|2025-01-03 20:52:10|111058.9|111008.9|111062.3|111012.3|111062.3|111012.3|111058.9|111008.9|5
1735937540000|2025-01-03 20:52:20|111059.8|111009.8|111059.8|111009.8|111059.8|111009.8|111059.8|111009.8|1
1735937550000|2025-01-03 20:52:30|111057.4|111007.4|111053.9|111003.9|111057.4|111007.4|111053.4|111003.4|8
1735937560000|2025-01-03 20:52:40|111056.2|111006.2|111056.2|111006.2|111056.2|111006.2|111056.2|111006.2|1
1735937570000|2025-01-03 20:52:50|111056.4|111006.4|111053.8|111003.8|111056.4|111006.4|111053|111003|6
1735937580000|2025-01-03 20:53:00|111056.3|111006.3|111055.7|111005.7|111058.7|111008.7|111055.7|111005.7|5
1735937590000|2025-01-03 20:53:10|111052.9|111002.9|111059.3|111009.3|111059.3|111009.3|111049.3|110999.3|13
1735937600000|2025-01-03 20:53:20|111058.2|111008.2|111055|111005|111059.3|111009.3|111054.1|111004.1|9
1735937610000|2025-01-03 20:53:30|111054.1|111004.1|111055.1|111005.1|111057.4|111007.4|111054.1|111004.1|14
1735937620000|2025-01-03 20:53:40|111054.3|111004.3|111055|111005|111057.5|111007.5|111054.3|111004.3|9
1735937630000|2025-01-03 20:53:50|111054.2|111004.2|111057.1|111007.1|111060.1|111010.1|111054.2|111004.2|6
1735937640000|2025-01-03 20:54:00|111059.8|111009.8|111058.9|111008.9|111059.8|111009.8|111056.3|111006.3|8
1735937650000|2025-01-03 20:54:10|111059.6|111009.6|111058.9|111008.9|111059.6|111009.6|111058.9|111008.9|2
1735937660000|2025-01-03 20:54:20|111059.6|111009.6|111056.1|111006.1|111059.6|111009.6|111055.5|111005.5|6
1735937670000|2025-01-03 20:54:30|111055.3|111005.3|111053.4|111003.4|111056.1|111006.1|111051.5|111001.5|6
1735937680000|2025-01-03 20:54:40|111051.4|111001.4|111047|110997|111051.4|111001.4|111047|110997|9
1735937690000|2025-01-03 20:54:50|111047.8|110997.8|111051|111001|111051|111001|111047.8|110997.8|3
1735937700000|2025-01-03 20:55:00|111053.8|111003.8|111055.5|111005.5|111062.4|111012.4|111053.4|111003.4|17
1735937710000|2025-01-03 20:55:10|111054.6|111004.6|111057.4|111007.4|111058|111008|111054.1|111004.1|5
1735937720000|2025-01-03 20:55:20|111057.5|111007.5|111051.3|111001.3|111058|111008|111051.3|111001.3|7
1735937730000|2025-01-03 20:55:30|111050.9|111000.9|111051.2|111001.2|111052.6|111002.6|111050.9|111000.9|7
1735937740000|2025-01-03 20:55:40|111051.3|111001.3|111054.5|111004.5|111054.6|111004.6|111048.8|110998.8|9
1735937750000|2025-01-03 20:55:50|111054.6|111004.6|111054.1|111004.1|111059.5|111009.5|111054.1|111004.1|9
1735937760000|2025-01-03 20:56:00|111053.6|111003.6|111048.9|110998.9|111056.4|111006.4|111048.5|110998.5|8
1735937770000|2025-01-03 20:56:10|111050.2|111000.2|111052.6|111002.6|111052.6|111002.6|111050.2|111000.2|2
1735937780000|2025-01-03 20:56:20|111050.3|111000.3|111049.3|110999.3|111050.3|111000.3|111048.8|110998.8|6
1735937790000|2025-01-03 20:56:30|111047|110997|111049.4|110999.4|111049.4|110999.4|111047|110997|2
1735937800000|2025-01-03 20:56:40|111046.5|110996.5|111048.5|110998.5|111048.5|110998.5|111045.6|110995.6|5
1735937810000|2025-01-03 20:56:50|111048.2|110998.2|111048|110998|111048.5|110998.5|111048|110998|4
1735937820000|2025-01-03 20:57:00|111048.5|110998.5|111048.1|110998.1|111051.6|111001.6|111044.3|110994.3|11
1735937830000|2025-01-03 20:57:10|111047.5|110997.5|111050.5|111000.5|111051.1|111001.1|111047.5|110997.5|5
1735937840000|2025-01-03 20:57:20|111051.1|111001.1|111060.2|111010.2|111062|111012|111051.1|111001.1|14
1735937850000|2025-01-03 20:57:30|111057.8|111007.8|111057.5|111007.5|111057.8|111007.8|111057.5|111007.5|3
1735937860000|2025-01-03 20:57:40|111057.4|111007.4|111055.4|111005.4|111057.4|111007.4|111049|110999|9
1735937870000|2025-01-03 20:57:50|111055.6|111005.6|111049.9|110999.9|111055.6|111005.6|111049.9|110999.9|9
1735937880000|2025-01-03 20:58:00|111046.6|110996.6|111051.8|111001.8|111054.2|111004.2|111046.6|110996.6|10
1735937890000|2025-01-03 20:58:10|111052|111002|111045.8|110995.8|111052.2|111002.2|111045.8|110995.8|8
1735937900000|2025-01-03 20:58:20|111048.3|110998.3|111048.1|110998.1|111050.8|111000.8|111048.1|110998.1|6
1735937910000|2025-01-03 20:58:30|111044.6|110994.6|111041.1|110991.1|111045.5|110995.5|111041.1|110991.1|7
1735937920000|2025-01-03 20:58:40|111038.3|110988.3|111044.9|110994.9|111044.9|110994.9|111038.3|110988.3|5
1735937930000|2025-01-03 20:58:50|111042.3|110992.3|111052.7|111002.7|111053|111003|111042.3|110992.3|14
1735937940000|2025-01-03 20:59:00|111053|111003|111055.8|111005.8|111056.2|111006.2|111053|111003|5
1735937950000|2025-01-03 20:59:10|111055.9|111005.9|111057.3|111007.3|111058.8|111008.8|111055.4|111005.4|5
1735937960000|2025-01-03 20:59:20|111057.2|111007.2|111057.5|111007.5|111057.5|111007.5|111057.1|111007.1|4
1735937970000|2025-01-03 20:59:30|111059.4|111009.4|111055.9|111005.9|111061.6|111011.6|111053.6|111003.6|10
1735937980000|2025-01-03 20:59:40|111055.7|111005.7|111052.9|111002.9|111055.7|111005.7|111052.9|111002.9|5
1735937990000|2025-01-03 20:59:50|111054.1|111004.1|111054.5|111004.5|111055.1|111005.1|111052.8|111002.8|8
1735938000000|2025-01-03 21:00:00|111061.5|111011.5|111060.7|111010.7|111065.5|111015.5|111060.6|111010.6|18
1735938010000|2025-01-03 21:00:10|111061.2|111011.2|111060.8|111010.8|111061.2|111011.2|111057.3|111007.3|8
1735938020000|2025-01-03 21:00:20|111063.5|111013.5|111063.5|111013.5|111063.5|111013.5|111063.5|111013.5|1
1735938030000|2025-01-03 21:00:30|111060.6|111010.6|111061.5|111011.5|111063.2|111013.2|111060.1|111010.1|8
1735938040000|2025-01-03 21:00:40|111061.2|111011.2|111063.4|111013.4|111063.4|111013.4|111060.3|111010.3|6
1735938050000|2025-01-03 21:00:50|111063.2|111013.2|111061.6|111011.6|111063.2|111013.2|111059.7|111009.7|4
1735938060000|2025-01-03 21:01:00|111061.2|111011.2|111061|111011|111061.2|111011.2|111060.9|111010.9|3
1735938070000|2025-01-03 21:01:10|111060.2|111010.2|111053|111003|111060.2|111010.2|111051.4|111001.4|8
1735938080000|2025-01-03 21:01:20|111053.9|111003.9|111058.9|111008.9|111059.1|111009.1|111053.9|111003.9|12
1735938090000|2025-01-03 21:01:30|111057.1|111007.1|111048.9|110998.9|111057.1|111007.1|111046|110996|13
1735938100000|2025-01-03 21:01:40|111048.8|110998.8|111048.9|110998.9|111048.9|110998.9|111048.8|110998.8|2
1735938110000|2025-01-03 21:01:50|111046.6|110996.6|111048.6|110998.6|111048.6|110998.6|111042.2|110992.2|9
1735938120000|2025-01-03 21:02:00|111049.1|110999.1|111050.6|111000.6|111051.3|111001.3|111049.1|110999.1|8
1735938130000|2025-01-03 21:02:10|111050.4|111000.4|111050.1|111000.1|111052.8|111002.8|111050.1|111000.1|6
1735938140000|2025-01-03 21:02:20|111050.2|111000.2|111048.4|110998.4|111050.2|111000.2|111048.4|110998.4|5
1735938150000|2025-01-03 21:02:30|111050|111000|111050.9|111000.9|111055.1|111005.1|111049.2|110999.2|14
1735938160000|2025-01-03 21:02:40|111049.2|110999.2|111048.3|110998.3|111050.4|111000.4|111046.3|110996.3|6
1735938170000|2025-01-03 21:02:50|111048.2|110998.2|111041.2|110991.2|111048.2|110998.2|111038.2|110988.2|14
1735938180000|2025-01-03 21:03:00|111041.1|110991.1|111041.3|110991.3|111041.3|110991.3|111041.1|110991.1|2
1735938190000|2025-01-03 21:03:10|111039.7|110989.7|111040.1|110990.1|111041|110991|111038.8|110988.8|12
1735938200000|2025-01-03 21:03:20|111040|110990|111041.3|110991.3|111041.3|110991.3|111038.3|110988.3|6
1735938210000|2025-01-03 21:03:30|111041.1|110991.1|111037.1|110987.1|111041.1|110991.1|111037.1|110987.1|3
1735938220000|2025-01-03 21:03:40|111037.2|110987.2|111042|110992|111042|110992|111037.2|110987.2|10
1735938230000|2025-01-03 21:03:50|111042.3|110992.3|111043.3|110993.3|111043.3|110993.3|111033|110983|16
1735938240000|2025-01-03 21:04:00|111043.9|110993.9|111042.4|110992.4|111043.9|110993.9|111041.3|110991.3|6
1735938250000|2025-01-03 21:04:10|111042.8|110992.8|111040.4|110990.4|111042.8|110992.8|111035.4|110985.4|9
1735938260000|2025-01-03 21:04:20|111038.6|110988.6|111038.2|110988.2|111040.3|110990.3|111037.9|110987.9|5
1735938270000|2025-01-03 21:04:30|111042|110992|111040|110990|111044|110994|111038.9|110988.9|6
1735938280000|2025-01-03 21:04:40|111040.3|110990.3|111041.6|110991.6|111042.9|110992.9|111039.5|110989.5|8
1735938290000|2025-01-03 21:04:50|111039.4|110989.4|111039.6|110989.6|111039.6|110989.6|111039.4|110989.4|2
1735938300000|2025-01-03 21:05:00|111039.7|110989.7|111042.7|110992.7|111042.7|110992.7|111039.7|110989.7|5
1735938310000|2025-01-03 21:05:10|111040.6|110990.6|111039.7|110989.7|111040.6|110990.6|111037.8|110987.8|7
1735938320000|2025-01-03 21:05:20|111040.5|110990.5|111040.1|110990.1|111040.5|110990.5|111039.1|110989.1|8
1735938330000|2025-01-03 21:05:30|111038.8|110988.8|111036.1|110986.1|111038.8|110988.8|111035.4|110985.4|5
1735938340000|2025-01-03 21:05:40|111036.2|110986.2|111038.3|110988.3|111038.9|110988.9|111035.9|110985.9|7
1735938350000|2025-01-03 21:05:50|111038.4|110988.4|111036.4|110986.4|111039.2|110989.2|111035.4|110985.4|14
1735938360000|2025-01-03 21:06:00|111033|110983|111038.9|110988.9|111038.9|110988.9|111033|110983|9
1735938370000|2025-01-03 21:06:10|111039|110989|111038.9|110988.9|111040.1|110990.1|111038.9|110988.9|9
1735938380000|2025-01-03 21:06:20|111039.2|110989.2|111039.8|110989.8|111039.8|110989.8|111039.2|110989.2|2
1735938390000|2025-01-03 21:06:30|111039.9|110989.9|111037.6|110987.6|111039.9|110989.9|111037.1|110987.1|5
1735938410000|2025-01-03 21:06:50|111038.5|110988.5|111035.8|110985.8|111040.2|110990.2|111033|110983|17
1735938420000|2025-01-03 21:07:00|111035.5|110985.5|111030.1|110980.1|111035.7|110985.7|111030.1|110980.1|4
1735938430000|2025-01-03 21:07:10|111035.4|110985.4|111035.6|110985.6|111038.5|110988.5|111034.1|110984.1|9
1735938440000|2025-01-03 21:07:20|111038.9|110988.9|111037.6|110987.6|111039.8|110989.8|111037.6|110987.6|6
1735938450000|2025-01-03 21:07:30|111036.3|110986.3|111037.5|110987.5|111041.2|110991.2|111036.3|110986.3|5
1735938470000|2025-01-03 21:07:50|111036.2|110986.2|111037.4|110987.4|111037.4|110987.4|111036.2|110986.2|2
1735938480000|2025-01-03 21:08:00|111036.5|110986.5|111041|110991|111041|110991|111036.5|110986.5|4
1735938490000|2025-01-03 21:08:10|111040.9|110990.9|111039.2|110989.2|111041.2|110991.2|111039.2|110989.2|8
1735938500000|2025-01-03 21:08:20|111036.9|110986.9|111036.9|110986.9|111038.9|110988.9|111036.6|110986.6|7
1735938510000|2025-01-03 21:08:30|111039|110989|111039|110989|111042.6|110992.6|111035.3|110985.3|13
1735938520000|2025-01-03 21:08:40|111040.5|110990.5|111037.4|110987.4|111040.5|110990.5|111034.9|110984.9|5
1735938530000|2025-01-03 21:08:50|111035|110985|111037.1|110987.1|111037.9|110987.9|111032.6|110982.6|5
1735938540000|2025-01-03 21:09:00|111037|110987|111035.7|110985.7|111037.3|110987.3|111033.1|110983.1|8
1735938550000|2025-01-03 21:09:10|111035.8|110985.8|111036.2|110986.2|111038|110988|111033.2|110983.2|10
1735938560000|2025-01-03 21:09:20|111036.3|110986.3|111037.4|110987.4|111037.4|110987.4|111036.3|110986.3|3
1735938570000|2025-01-03 21:09:30|111037.3|110987.3|111035.4|110985.4|111038.3|110988.3|111035.4|110985.4|3
1735938580000|2025-01-03 21:09:40|111036.3|110986.3|111039|110989|111039.6|110989.6|111036.3|110986.3|4
1735938590000|2025-01-03 21:09:50|111039.6|110989.6|111036|110986|111039.6|110989.6|111036|110986|4
1735938600000|2025-01-03 21:10:00|111035.6|110985.6|111036.2|110986.2|111040.3|110990.3|111033|110983|11
1735938610000|2025-01-03 21:10:10|111034.3|110984.3|111037.1|110987.1|111042.1|110992.1|111034.3|110984.3|5
1735938620000|2025-01-03 21:10:20|111037.3|110987.3|111037.5|110987.5|111037.5|110987.5|111036.5|110986.5|5
1735938640000|2025-01-03 21:10:40|111037.1|110987.1|111037.1|110987.1|111037.1|110987.1|111037.1|110987.1|1
1735938650000|2025-01-03 21:10:50|111037.5|110987.5|111037.5|110987.5|111037.5|110987.5|111037.5|110987.5|1
1735938660000|2025-01-03 21:11:00|111036.3|110986.3|111038.7|110988.7|111042.6|110992.6|111036.3|110986.3|5
1735938670000|2025-01-03 21:11:10|111038.4|110988.4|111038.4|110988.4|111038.4|110988.4|111038.4|110988.4|1
1735938680000|2025-01-03 21:11:20|111038.2|110988.2|111037|110987|111038.3|110988.3|111037|110987|3
1735938690000|2025-01-03 21:11:30|111038.6|110988.6|111036.9|110986.9|111038.6|110988.6|111036.9|110986.9|2
1735938710000|2025-01-03 21:11:50|111037.1|110987.1|111037.1|110987.1|111037.1|110987.1|111037.1|110987.1|1
1735938730000|2025-01-03 21:12:10|111038.4|110988.4|111037.1|110987.1|111038.4|110988.4|111037.1|110987.1|2
1735938740000|2025-01-03 21:12:20|111037.2|110987.2|111037.2|110987.2|111037.2|110987.2|111037.2|110987.2|1
1735938810000|2025-01-03 21:13:30|111037|110987|111050.3|111000.3|111050.4|111000.4|111037|110987|7
1735938820000|2025-01-03 21:13:40|111050.7|111000.7|111049.7|110999.7|111051.6|111001.6|111049.7|110999.7|4
1735938830000|2025-01-03 21:13:50|111050.6|111000.6|111056.1|111006.1|111056.1|111006.1|111050.6|111000.6|7
1735938840000|2025-01-03 21:14:00|111056|111006|111055.8|111005.8|111056|111006|111055.8|111005.8|2
1735938850000|2025-01-03 21:14:10|111054.3|111004.3|111050.1|111000.1|111054.3|111004.3|111046.9|110996.9|7
1735938860000|2025-01-03 21:14:20|111050.4|111000.4|111053.5|111003.5|111055.7|111005.7|111050.4|111000.4|4
1735938870000|2025-01-03 21:14:30|111052.8|111002.8|111056.1|111006.1|111057.4|111007.4|111050.9|111000.9|10
1735938880000|2025-01-03 21:14:40|111056.2|111006.2|111059|111009|111059.4|111009.4|111056.1|111006.1|6
1735938890000|2025-01-03 21:14:50|111059.3|111009.3|111059.6|111009.6|111059.6|111009.6|111059.3|111009.3|2
1735938900000|2025-01-03 21:15:00|111060.6|111010.6|111057.7|111007.7|111060.6|111010.6|111057.7|111007.7|8
1735938910000|2025-01-03 21:15:10|111058|111008|111052.8|111002.8|111058|111008|111052|111002|7
1735938920000|2025-01-03 21:15:20|111052.7|111002.7|111053.4|111003.4|111053.8|111003.8|111051.6|111001.6|7
1735938930000|2025-01-03 21:15:30|111053.5|111003.5|111051.8|111001.8|111053.5|111003.5|111050.6|111000.6|7
1735938940000|2025-01-03 21:15:40|111051.5|111001.5|111053.9|111003.9|111054.5|111004.5|111051.5|111001.5|6
1735938950000|2025-01-03 21:15:50|111054|111004|111054.1|111004.1|111054.1|111004.1|111054|111004|2
1735938970000|2025-01-03 21:16:10|111054.2|111004.2|111054.2|111004.2|111054.2|111004.2|111054.2|111004.2|1
1735938980000|2025-01-03 21:16:20|111053.8|111003.8|111053.8|111003.8|111053.8|111003.8|111053.8|111003.8|1
1735938990000|2025-01-03 21:16:30|111054.2|111004.2|111050.7|111000.7|111054.2|111004.2|111049.4|110999.4|5
1735939000000|2025-01-03 21:16:40|111049.2|110999.2|111048.9|110998.9|111051.8|111001.8|111048.9|110998.9|7
1735939010000|2025-01-03 21:16:50|111047.7|110997.7|111043.8|110993.8|111047.7|110997.7|111043.8|110993.8|5
1735939020000|2025-01-03 21:17:00|111044.9|110994.9|111045.2|110995.2|111045.6|110995.6|111044.9|110994.9|3
1735939030000|2025-01-03 21:17:10|111044.5|110994.5|111044.5|110994.5|111044.5|110994.5|111044.5|110994.5|1
1735939040000|2025-01-03 21:17:20|111045.5|110995.5|111045.5|110995.5|111046.4|110996.4|111045.5|110995.5|3
1735939060000|2025-01-03 21:17:40|111045.6|110995.6|111045.3|110995.3|111045.6|110995.6|111045.3|110995.3|3
1735939070000|2025-01-03 21:17:50|111045.4|110995.4|111043.3|110993.3|111045.6|110995.6|111043.3|110993.3|5
1735939080000|2025-01-03 21:18:00|111044.4|110994.4|111068.7|111018.7|111071.1|111021.1|111044.4|110994.4|11
1735939090000|2025-01-03 21:18:10|111064.5|111014.5|111065.6|111015.6|111070.1|111020.1|111064.5|111014.5|10
1735939100000|2025-01-03 21:18:20|111065.8|111015.8|111063.8|111013.8|111065.8|111015.8|111063.8|111013.8|4
1735939110000|2025-01-03 21:18:30|111064.1|111014.1|111064.1|111014.1|111064.4|111014.4|111064.1|111014.1|4
1735939120000|2025-01-03 21:18:40|111064|111014|111064.1|111014.1|111064.1|111014.1|111064|111014|2
1735939130000|2025-01-03 21:18:50|111064.5|111014.5|111064.8|111014.8|111064.8|111014.8|111064.5|111014.5|2
1735939140000|2025-01-03 21:19:00|111064.2|111014.2|111064.2|111014.2|111064.2|111014.2|111064.2|111014.2|1
1735939150000|2025-01-03 21:19:10|111063.2|111013.2|111063.7|111013.7|111063.7|111013.7|111063.2|111013.2|3
1735939160000|2025-01-03 21:19:20|111063.6|111013.6|111063.5|111013.5|111063.6|111013.6|111063.5|111013.5|2
1735939170000|2025-01-03 21:19:30|111064.7|111014.7|111064.7|111014.7|111064.7|111014.7|111064.7|111014.7|1
1735939190000|2025-01-03 21:19:50|111064.9|111014.9|111066|111016|111066|111016|111064.9|111014.9|4
1735939210000|2025-01-03 21:20:10|111066.4|111016.4|111064.2|111014.2|111066.4|111016.4|111064.2|111014.2|3
1735939230000|2025-01-03 21:20:30|111063.6|111013.6|111061.7|111011.7|111063.6|111013.6|111061.7|111011.7|4
1735939240000|2025-01-03 21:20:40|111061.8|111011.8|111060.9|111010.9|111061.8|111011.8|111060.3|111010.3|3
1735939250000|2025-01-03 21:20:50|111060.8|111010.8|111060.7|111010.7|111061|111011|111059.8|111009.8|8
1735939260000|2025-01-03 21:21:00|111060.8|111010.8|111060.8|111010.8|111061.1|111011.1|111060.8|111010.8|3
1735939270000|2025-01-03 21:21:10|111060.6|111010.6|111061.2|111011.2|111061.2|111011.2|111059.9|111009.9|9
1735939280000|2025-01-03 21:21:20|111059.9|111009.9|111059.4|111009.4|111060.9|111010.9|111059.4|111009.4|7
1735939290000|2025-01-03 21:21:30|111059.5|111009.5|111059.9|111009.9|111059.9|111009.9|111059.2|111009.2|5
1735939300000|2025-01-03 21:21:40|111059.3|111009.3|111066.8|111016.8|111071.5|111021.5|111058.3|111008.3|12
1735939310000|2025-01-03 21:21:50|111062.7|111012.7|111066.5|111016.5|111070.5|111020.5|111061.5|111011.5|28
1735939320000|2025-01-03 21:22:00|111067.6|111017.6|111069.1|111019.1|111071.3|111021.3|111064.8|111014.8|31
1735939330000|2025-01-03 21:22:10|111070.7|111020.7|111071.2|111021.2|111073.8|111023.8|111064.8|111014.8|21
1735939340000|2025-01-03 21:22:20|111067.5|111017.5|111071.4|111021.4|111075.1|111025.1|111067.4|111017.4|31
1735939350000|2025-01-03 21:22:30|111071.3|111021.3|111074.7|111024.7|111074.7|111024.7|111067.4|111017.4|30
1735939360000|2025-01-03 21:22:40|111073.6|111023.6|111070|111020|111074.4|111024.4|111065.7|111015.7|27
1735939370000|2025-01-03 21:22:50|111072.1|111022.1|111075.2|111025.2|111078.9|111028.9|111070.6|111020.6|16
1735939380000|2025-01-03 21:23:00|111075.1|111025.1|111075.4|111025.4|111075.4|111025.4|111075.1|111025.1|3
1735939390000|2025-01-03 21:23:10|111075.5|111025.5|111078.9|111028.9|111078.9|111028.9|111075.5|111025.5|5
1735939400000|2025-01-03 21:23:20|111077.8|111027.8|111078|111028|111078|111028|111077.8|111027.8|2
1735939410000|2025-01-03 21:23:30|111077.8|111027.8|111078|111028|111078|111028|111077.8|111027.8|2
1735939420000|2025-01-03 21:23:40|111078.1|111028.1|111077.5|111027.5|111078.3|111028.3|111077.2|111027.2|6
1735939430000|2025-01-03 21:23:50|111077.6|111027.6|111078.2|111028.2|111078.2|111028.2|111077.4|111027.4|3
1735939440000|2025-01-03 21:24:00|111078.3|111028.3|111080.2|111030.2|111081.3|111031.3|111077.4|111027.4|8
1735939450000|2025-01-03 21:24:10|111081.3|111031.3|111081|111031|111081.6|111031.6|111080.9|111030.9|4
1735939460000|2025-01-03 21:24:20|111080.5|111030.5|111080.5|111030.5|111080.6|111030.6|111080.5|111030.5|3
1735939470000|2025-01-03 21:24:30|111080.8|111030.8|111082.7|111032.7|111082.7|111032.7|111080.5|111030.5|4
1735939480000|2025-01-03 21:24:40|111080.6|111030.6|111078.3|111028.3|111080.6|111030.6|111078.3|111028.3|4
1735939490000|2025-01-03 21:24:50|111078.4|111028.4|111078.9|111028.9|111079|111029|111078.3|111028.3|5
1735939500000|2025-01-03 21:25:00|111079|111029|111078.9|111028.9|111079|111029|111078.3|111028.3|4
1735939510000|2025-01-03 21:25:10|111078.8|111028.8|111078.8|111028.8|111078.8|111028.8|111078.8|111028.8|1
1735939520000|2025-01-03 21:25:20|111078.9|111028.9|111078.4|111028.4|111078.9|111028.9|111078.4|111028.4|4
1735939530000|2025-01-03 21:25:30|111079.2|111029.2|111079.2|111029.2|111079.2|111029.2|111079.2|111029.2|1
1735939540000|2025-01-03 21:25:40|111079.1|111029.1|111080.2|111030.2|111080.2|111030.2|111079.1|111029.1|3
1735939550000|2025-01-03 21:25:50|111080.3|111030.3|111080.3|111030.3|111082.1|111032.1|111080|111030|6
1735939560000|2025-01-03 21:26:00|111083.8|111033.8|111083.3|111033.3|111083.8|111033.8|111080.7|111030.7|6
1735939570000|2025-01-03 21:26:10|111080.8|111030.8|111083.3|111033.3|111083.3|111033.3|111080.8|111030.8|2
1735939580000|2025-01-03 21:26:20|111080.8|111030.8|111077.6|111027.6|111083.3|111033.3|111077.6|111027.6|8
1735939590000|2025-01-03 21:26:30|111081.1|111031.1|111080.6|111030.6|111082.2|111032.2|111080.6|111030.6|6
1735939600000|2025-01-03 21:26:40|111080.2|111030.2|111081.8|111031.8|111081.8|111031.8|111080.2|111030.2|4
1735939610000|2025-01-03 21:26:50|111079.1|111029.1|111081.8|111031.8|111081.8|111031.8|111079.1|111029.1|4
1735939620000|2025-01-03 21:27:00|111081.7|111031.7|111081.6|111031.6|111082.2|111032.2|111079.1|111029.1|5
1735939630000|2025-01-03 21:27:10|111080.2|111030.2|111079.5|111029.5|111080.2|111030.2|111079.5|111029.5|6
1735939640000|2025-01-03 21:27:20|111079.4|111029.4|111079.4|111029.4|111079.4|111029.4|111079.4|111029.4|1
1735939650000|2025-01-03 21:27:30|111079.7|111029.7|111080.2|111030.2|111081.2|111031.2|111079.4|111029.4|6
1735939660000|2025-01-03 21:27:40|111080.3|111030.3|111079.9|111029.9|111080.3|111030.3|111079.9|111029.9|4
1735939670000|2025-01-03 21:27:50|111079.6|111029.6|111080.5|111030.5|111081.5|111031.5|111079.6|111029.6|4
1735939680000|2025-01-03 21:28:00|111080.8|111030.8|111080.5|111030.5|111080.8|111030.8|111080.5|111030.5|3
1735939690000|2025-01-03 21:28:10|111080.2|111030.2|111080.9|111030.9|111081|111031|111080.2|111030.2|4
1735939700000|2025-01-03 21:28:20|111080.8|111030.8|111080.8|111030.8|111080.9|111030.9|111080.8|111030.8|3
1735939710000|2025-01-03 21:28:30|111080.6|111030.6|111081.2|111031.2|111081.4|111031.4|111080|111030|7
1735939730000|2025-01-03 21:28:50|111081.4|111031.4|111085.7|111035.7|111093.2|111043.2|111081.4|111031.4|17
1735939740000|2025-01-03 21:29:00|111083.7|111033.7|111080.2|111030.2|111086.8|111036.8|111078.2|111028.2|30
1735939750000|2025-01-03 21:29:10|111079.5|111029.5|111078.9|111028.9|111085.7|111035.7|111076.8|111026.8|24
1735939760000|2025-01-03 21:29:20|111076.8|111026.8|111082.8|111032.8|111083.1|111033.1|111076.8|111026.8|8
1735939770000|2025-01-03 21:29:30|111083|111033|111083.3|111033.3|111083.7|111033.7|111082.9|111032.9|6
1735939780000|2025-01-03 21:29:40|111084.4|111034.4|111084.1|111034.1|111084.4|111034.4|111082.8|111032.8|8
1735939790000|2025-01-03 21:29:50|111082.1|111032.1|111082.3|111032.3|111092.6|111042.6|111080.3|111030.3|10
1735939800000|2025-01-03 21:30:00|111081.4|111031.4|111081.8|111031.8|111083.2|111033.2|111080.3|111030.3|7
1735939810000|2025-01-03 21:30:10|111080.6|111030.6|111084.8|111034.8|111084.8|111034.8|111079.5|111029.5|13
1735939820000|2025-01-03 21:30:20|111084.9|111034.9|111083.1|111033.1|111084.9|111034.9|111082.6|111032.6|4
1735939830000|2025-01-03 21:30:30|111084.4|111034.4|111082.4|111032.4|111084.9|111034.9|111080.6|111030.6|12
1735939840000|2025-01-03 21:30:40|111082|111032|111082.3|111032.3|111082.4|111032.4|111080.9|111030.9|12
1735939850000|2025-01-03 21:30:50|111080.9|111030.9|111080.6|111030.6|111082.3|111032.3|111080|111030|7
1735939860000|2025-01-03 21:31:00|111081.5|111031.5|111082.2|111032.2|111082.2|111032.2|111081.5|111031.5|3
1735939870000|2025-01-03 21:31:10|111081.8|111031.8|111086.4|111036.4|111091|111041|111081.8|111031.8|8
1735939880000|2025-01-03 21:31:20|111086.8|111036.8|111085|111035|111086.8|111036.8|111085|111035|3
1735939890000|2025-01-03 21:31:30|111084.8|111034.8|111085|111035|111085.5|111035.5|111083.8|111033.8|6
1735939900000|2025-01-03 21:31:40|111085.5|111035.5|111085.2|111035.2|111087.1|111037.1|111083.7|111033.7|10
1735939910000|2025-01-03 21:31:50|111085|111035|111086.9|111036.9|111089.8|111039.8|111083.7|111033.7|11
1735939920000|2025-01-03 21:32:00|111086.5|111036.5|111085.8|111035.8|111087.7|111037.7|111084.9|111034.9|8
1735939930000|2025-01-03 21:32:10|111086.5|111036.5|111086.3|111036.3|111086.7|111036.7|111083.3|111033.3|7
1735939940000|2025-01-03 21:32:20|111085|111035|111084.1|111034.1|111086.2|111036.2|111082.7|111032.7|13
1735939950000|2025-01-03 21:32:30|111084.5|111034.5|111083.9|111033.9|111084.5|111034.5|111082.7|111032.7|10
1735939960000|2025-01-03 21:32:40|111082.2|111032.2|111085.3|111035.3|111085.3|111035.3|111082.1|111032.1|7
1735939970000|2025-01-03 21:32:50|111082.8|111032.8|111084.6|111034.6|111085.3|111035.3|111082.6|111032.6|4
1735939980000|2025-01-03 21:33:00|111082.7|111032.7|111084.6|111034.6|111084.9|111034.9|111082.4|111032.4|10
1735939990000|2025-01-03 21:33:10|111081.9|111031.9|111083.8|111033.8|111084.5|111034.5|111081.9|111031.9|4
1735940000000|2025-01-03 21:33:20|111083.4|111033.4|111082.3|111032.3|111085|111035|111082.3|111032.3|8
1735940010000|2025-01-03 21:33:30|111083.7|111033.7|111082.4|111032.4|111083.8|111033.8|111082.3|111032.3|6
1735940020000|2025-01-03 21:33:40|111083.9|111033.9|111083.8|111033.8|111084.3|111034.3|111082.6|111032.6|7
1735940030000|2025-01-03 21:33:50|111082.7|111032.7|111082.6|111032.6|111084.1|111034.1|111082.2|111032.2|9
1735940040000|2025-01-03 21:34:00|111082.2|111032.2|111081.5|111031.5|111082.2|111032.2|111081.5|111031.5|4
1735940060000|2025-01-03 21:34:20|111082.6|111032.6|111083.8|111033.8|111083.8|111033.8|111082.6|111032.6|3
1735940070000|2025-01-03 21:34:30|111083.9|111033.9|111084.5|111034.5|111084.5|111034.5|111081.8|111031.8|11
1735940080000|2025-01-03 21:34:40|111084.3|111034.3|111083.6|111033.6|111084.4|111034.4|111081.6|111031.6|10
1735940090000|2025-01-03 21:34:50|111083.9|111033.9|111084.7|111034.7|111084.7|111034.7|111082.3|111032.3|10
1735940100000|2025-01-03 21:35:00|111085.5|111035.5|111083.2|111033.2|111097.3|111047.3|111083.2|111033.2|22
1735940110000|2025-01-03 21:35:10|111084.7|111034.7|111084.1|111034.1|111088.6|111038.6|111082.9|111032.9|12
1735940120000|2025-01-03 21:35:20|111084|111034|111086.1|111036.1|111088.7|111038.7|111083.2|111033.2|14
1735940130000|2025-01-03 21:35:30|111084.1|111034.1|111099.2|111049.2|111102.6|111052.6|111083.1|111033.1|24
1735940140000|2025-01-03 21:35:40|111099.4|111049.4|111100.3|111050.3|111101.9|111051.9|111094.3|111044.3|10
1735940150000|2025-01-03 21:35:50|111098|111048|111105.4|111055.4|111106.5|111056.5|111098|111048|15
1735940160000|2025-01-03 21:36:00|111104.1|111054.1|111104|111054|111106.3|111056.3|111101.6|111051.6|11
1735940170000|2025-01-03 21:36:10|111103.9|111053.9|111100.8|111050.8|111103.9|111053.9|111098.7|111048.7|10
1735940180000|2025-01-03 21:36:20|111101.4|111051.4|111102.8|111052.8|111105.4|111055.4|111098.8|111048.8|13
1735940190000|2025-01-03 21:36:30|111099.3|111049.3|111101.2|111051.2|111102.5|111052.5|111099|111049|12
1735940200000|2025-01-03 21:36:40|111101|111051|111102|111052|111102|111052|111098.3|111048.3|8
1735940210000|2025-01-03 21:36:50|111098.5|111048.5|111100.8|111050.8|111100.8|111050.8|111098.4|111048.4|5
1735940220000|2025-01-03 21:37:00|111098.5|111048.5|111100.8|111050.8|111102.1|111052.1|111098.4|111048.4|8
1735940230000|2025-01-03 21:37:10|111098.4|111048.4|111100.5|111050.5|111102.1|111052.1|111098.2|111048.2|10
1735940240000|2025-01-03 21:37:20|111100.9|111050.9|111102.4|111052.4|111102.4|111052.4|111098.3|111048.3|12
1735940250000|2025-01-03 21:37:30|111100.8|111050.8|111103.4|111053.4|111108.6|111058.6|111098.4|111048.4|11
1735940260000|2025-01-03 21:37:40|111103.2|111053.2|111103|111053|111105.9|111055.9|111100|111050|18
1735940270000|2025-01-03 21:37:50|111100|111050|111101.6|111051.6|111105.5|111055.5|111099.2|111049.2|17
1735940280000|2025-01-03 21:38:00|111102.9|111052.9|111101.8|111051.8|111105.8|111055.8|111099.2|111049.2|12
1735940290000|2025-01-03 21:38:10|111098.7|111048.7|111101.6|111051.6|111101.6|111051.6|111098.7|111048.7|6
1735940300000|2025-01-03 21:38:20|111099.2|111049.2|111104.6|111054.6|111104.9|111054.9|111099.2|111049.2|9
1735940310000|2025-01-03 21:38:30|111102.3|111052.3|111105.1|111055.1|111105.1|111055.1|111102.3|111052.3|5
1735940320000|2025-01-03 21:38:40|111106.6|111056.6|111103.3|111053.3|111108.9|111058.9|111103.3|111053.3|6
1735940330000|2025-01-03 21:38:50|111108.8|111058.8|111105.5|111055.5|111108.8|111058.8|111103.2|111053.2|8
1735940340000|2025-01-03 21:39:00|111103.1|111053.1|111105.1|111055.1|111105.5|111055.5|111102.8|111052.8|11
1735940350000|2025-01-03 21:39:10|111102.6|111052.6|111105.1|111055.1|111105.1|111055.1|111102.6|111052.6|8
1735940360000|2025-01-03 21:39:20|111105.3|111055.3|111105.2|111055.2|111105.5|111055.5|111102.8|111052.8|10
1735940370000|2025-01-03 21:39:30|111102.5|111052.5|111102.5|111052.5|111105.2|111055.2|111102.5|111052.5|5
1735940380000|2025-01-03 21:39:40|111100.7|111050.7|111103.1|111053.1|111105|111055|111100.7|111050.7|12
1735940390000|2025-01-03 21:39:50|111101.2|111051.2|111102.1|111052.1|111105|111055|111098.8|111048.8|14
1735940400000|2025-01-03 21:40:00|111103.8|111053.8|111103.2|111053.2|111105.1|111055.1|111101.2|111051.2|11
1735940410000|2025-01-03 21:40:10|111101.3|111051.3|111103.8|111053.8|111105.4|111055.4|111101.3|111051.3|15
1735940420000|2025-01-03 21:40:20|111101.9|111051.9|111104.1|111054.1|111105.4|111055.4|111101.8|111051.8|11
1735940430000|2025-01-03 21:40:30|111105.6|111055.6|111104.1|111054.1|111105.6|111055.6|111102.1|111052.1|12
1735940440000|2025-01-03 21:40:40|111102.2|111052.2|111101.7|111051.7|111105.6|111055.6|111101.7|111051.7|9
1735940450000|2025-01-03 21:40:50|111104.1|111054.1|111103.7|111053.7|111105.8|111055.8|111102.2|111052.2|12
1735940460000|2025-01-03 21:41:00|111102.1|111052.1|111117.1|111067.1|111125.3|111075.3|111102.1|111052.1|19
1735940470000|2025-01-03 21:41:10|111114.2|111064.2|111122.3|111072.3|111123.9|111073.9|111113.8|111063.8|21
1735940480000|2025-01-03 21:41:20|111119.5|111069.5|111114.3|111064.3|111121.9|111071.9|111112.7|111062.7|14
1735940490000|2025-01-03 21:41:30|111112.7|111062.7|111114.5|111064.5|111114.5|111064.5|111112.4|111062.4|4
1735940500000|2025-01-03 21:41:40|111112.5|111062.5|111114.2|111064.2|111114.5|111064.5|111112.1|111062.1|7
1735940510000|2025-01-03 21:41:50|111112.4|111062.4|111112.4|111062.4|111112.4|111062.4|111112.4|111062.4|1
1735940520000|2025-01-03 21:42:00|111113.6|111063.6|111116.5|111066.5|111116.5|111066.5|111113|111063|11
1735940530000|2025-01-03 21:42:10|111115.5|111065.5|111114.3|111064.3|111115.5|111065.5|111112.1|111062.1|5
1735940540000|2025-01-03 21:42:20|111112.1|111062.1|111115.9|111065.9|111116.2|111066.2|111112.1|111062.1|8
1735940550000|2025-01-03 21:42:30|111113.4|111063.4|111115.6|111065.6|111115.6|111065.6|111113.4|111063.4|6
1735940560000|2025-01-03 21:42:40|111115.7|111065.7|111116.3|111066.3|111116.5|111066.5|111114|111064|8
1735940570000|2025-01-03 21:42:50|111114.2|111064.2|111115.3|111065.3|111115.8|111065.8|111113.7|111063.7|4
1735940580000|2025-01-03 21:43:00|111113.6|111063.6|111108.8|111058.8|111115.3|111065.3|111107.2|111057.2|8
1735940590000|2025-01-03 21:43:10|111108.6|111058.6|111109.1|111059.1|111109.1|111059.1|111105.8|111055.8|7
1735940600000|2025-01-03 21:43:20|111106.2|111056.2|111105.2|111055.2|111109|111059|111105|111055|7
1735940610000|2025-01-03 21:43:30|111105.1|111055.1|111105.1|111055.1|111105.1|111055.1|111105.1|111055.1|1
1735940620000|2025-01-03 21:43:40|111105.7|111055.7|111106.8|111056.8|111106.8|111056.8|111104.5|111054.5|9
1735940630000|2025-01-03 21:43:50|111104.1|111054.1|111108.4|111058.4|111108.6|111058.6|111104.1|111054.1|6
1735940640000|2025-01-03 21:44:00|111106|111056|111102.3|111052.3|111108|111058|111101.7|111051.7|8
1735940650000|2025-01-03 21:44:10|111102.2|111052.2|111105.5|111055.5|111105.5|111055.5|111102.2|111052.2|6
1735940660000|2025-01-03 21:44:20|111105.6|111055.6|111105.5|111055.5|111105.7|111055.7|111105.5|111055.5|4
1735940670000|2025-01-03 21:44:30|111105.1|111055.1|111104.1|111054.1|111106.5|111056.5|111102.5|111052.5|10
1735940680000|2025-01-03 21:44:40|111103.9|111053.9|111102.9|111052.9|111103.9|111053.9|111102.9|111052.9|6
1735940690000|2025-01-03 21:44:50|111102.8|111052.8|111102.7|111052.7|111102.8|111052.8|111102.7|111052.7|2
1735940700000|2025-01-03 21:45:00|111102.5|111052.5|111102|111052|111102.5|111052.5|111096.1|111046.1|11
1735940720000|2025-01-03 21:45:20|111099|111049|111094.7|111044.7|111101.6|111051.6|111094.7|111044.7|8
1735940730000|2025-01-03 21:45:30|111097|111047|111098.3|111048.3|111098.3|111048.3|111094.7|111044.7|7
1735940740000|2025-01-03 21:45:40|111095.9|111045.9|111098.9|111048.9|111101.1|111051.1|111095.9|111045.9|8
1735940750000|2025-01-03 21:45:50|111100.1|111050.1|111101.2|111051.2|111101.2|111051.2|111100.1|111050.1|2
1735940760000|2025-01-03 21:46:00|111099.9|111049.9|111101.3|111051.3|111101.3|111051.3|111099.9|111049.9|2
1735940770000|2025-01-03 21:46:10|111122.4|111027.1|111124.1|111028.3|111125.3|111028.3|111122.4|111027.1|5
1735940780000|2025-01-03 21:46:20|111134|111039.4|111112|111062|111134|111066.9|111112|111029.3|7
1735940790000|2025-01-03 21:46:30|111101.7|111051.7|111102|111052|111102|111052|111101.7|111051.7|2
1735940800000|2025-01-03 21:46:40|111123|111029.6|111136.5|111086.5|111136.5|111086.5|111122.2|111029.6|13
1735940810000|2025-01-03 21:46:50|111133.3|111083.3|111137.9|111087.9|111137.9|111087.9|111133.3|111083.3|5
1735940820000|2025-01-03 21:47:00|111139.7|111089.7|111155.2|111105.2|111188.2|111109.8|111135.5|111085.4|23
1735940830000|2025-01-03 21:47:10|111159.2|111109.2|111160.2|111110.2|111160.2|111110.2|111159.2|111109.2|2
1735940840000|2025-01-03 21:47:20|111159.8|111109.8|111166.1|111116.1|111172.3|111122.3|111158.1|111108.1|15
1735940850000|2025-01-03 21:47:30|111159.5|111109.5|111162.9|111112.9|111164|111114|111154.2|111104.2|12
1735940860000|2025-01-03 21:47:40|111162.8|111112.8|111164.4|111114.4|111164.4|111114.4|111160.4|111110.4|11
1735940870000|2025-01-03 21:47:50|111162.1|111112.1|111165.7|111115.7|111165.7|111115.7|111162.1|111112.1|4
1735940880000|2025-01-03 21:48:00|111163.1|111113.1|111164.6|111114.6|111167.5|111117.5|111161.8|111111.8|11
1735940890000|2025-01-03 21:48:10|111161.9|111111.9|111165.2|111115.2|111168|111118|111161.9|111111.9|4
1735940900000|2025-01-03 21:48:20|111166.8|111116.8|111163.4|111113.4|111167.2|111117.2|111161|111111|10
1735940910000|2025-01-03 21:48:30|111161.6|111111.6|111164.8|111114.8|111165.9|111115.9|111156.8|111106.8|11
1735940920000|2025-01-03 21:48:40|111159.1|111109.1|111153.8|111103.8|111159.1|111109.1|111153.8|111103.8|8
1735940930000|2025-01-03 21:48:50|111154.4|111104.4|111155.7|111105.7|111157.2|111107.2|111150.9|111100.9|9
1735940940000|2025-01-03 21:49:00|111157.9|111107.9|111161.7|111111.7|111165.3|111115.3|111155.3|111105.3|9
1735940950000|2025-01-03 21:49:10|111165.5|111115.5|111156.3|111106.3|111166.1|111116.1|111155.5|111105.5|11
1735940960000|2025-01-03 21:49:20|111157.8|111107.8|111164.9|111114.9|111164.9|111114.9|111148.2|111098.2|12
1735940970000|2025-01-03 21:49:30|111157.3|111107.3|111153.8|111103.8|111164.6|111114.6|111150.1|111100.1|14
1735940980000|2025-01-03 21:49:40|111159.4|111109.4|111159.4|111109.4|111163.8|111113.8|111159.4|111109.4|7
1735940990000|2025-01-03 21:49:50|111150.6|111100.6|111159.4|111109.4|111163.2|111113.2|111149.9|111099.9|12
1735941000000|2025-01-03 21:50:00|111163.1|111113.1|111159.4|111109.4|111163.2|111113.2|111150.8|111100.8|11
1735941010000|2025-01-03 21:50:10|111155.8|111105.8|111155.8|111105.8|111160.5|111110.5|111150.7|111100.7|7
1735941020000|2025-01-03 21:50:20|111152.7|111102.7|111155.4|111105.4|111155.4|111105.4|111152.6|111102.6|4
1735941030000|2025-01-03 21:50:30|111152.7|111102.7|111127.7|111077.7|111156.8|111106.8|111127.7|111077.7|12
1735941040000|2025-01-03 21:50:40|111127|111077|111127|111077|111127|111077|111127|111077|1
1735941060000|2025-01-03 21:51:00|111128.1|111078.1|111125.8|111075.8|111128.1|111078.1|111122.4|111072.4|5
1735941080000|2025-01-03 21:51:20|111128.4|111078.4|111128.4|111078.4|111128.4|111078.4|111128.4|111078.4|1
1735941090000|2025-01-03 21:51:30|111129.5|111079.5|111129.5|111079.5|111129.5|111079.5|111129.5|111079.5|1
1735941100000|2025-01-03 21:51:40|111128.4|111078.4|111125.8|111075.8|111128.4|111078.4|111125.8|111075.8|3
1735941120000|2025-01-03 21:52:00|111125.3|111075.3|111125.3|111075.3|111125.3|111075.3|111125.3|111075.3|1
1735941130000|2025-01-03 21:52:10|111125.6|111075.6|111125.3|111075.3|111125.6|111075.6|111125.3|111075.3|2
1735941170000|2025-01-03 21:52:50|111125.1|111075.1|111125.1|111075.1|111125.1|111075.1|111125.1|111075.1|1
1735941190000|2025-01-03 21:53:10|111124.9|111074.9|111124.9|111074.9|111124.9|111074.9|111124.9|111074.9|1
1735941230000|2025-01-03 21:53:50|111124.8|111074.8|111121|111071|111124.8|111074.8|111121|111071|3
1735941240000|2025-01-03 21:54:00|111118.5|111068.5|111121|111071|111121|111071|111118.5|111068.5|2
1735941300000|2025-01-03 21:55:00|111120.5|111070.5|111121|111071|111121.3|111071.3|111120.5|111070.5|4
1735941340000|2025-01-03 21:55:40|111120.5|111070.5|111119.2|111069.2|111121|111071|111119.2|111069.2|3
1735941350000|2025-01-03 21:55:50|111120.9|111070.9|111119.1|111069.1|111120.9|111070.9|111119.1|111069.1|5
1735941360000|2025-01-03 21:56:00|111117.2|111067.2|111116.6|111066.6|111117.2|111067.2|111116.6|111066.6|2
1735941370000|2025-01-03 21:56:10|111116.7|111066.7|111113.7|111063.7|111117.7|111067.7|111113.7|111063.7|7
1735941380000|2025-01-03 21:56:20|111111.5|111061.5|111111.8|111061.8|111111.8|111061.8|111109.4|111059.4|5
1735941390000|2025-01-03 21:56:30|111114.5|111064.5|111114.5|111064.5|111114.5|111064.5|111114.5|111064.5|1
1735941410000|2025-01-03 21:56:50|111115.7|111065.7|111114.6|111064.6|111116.5|111066.5|111112.5|111062.5|5
1735941420000|2025-01-03 21:57:00|111114.5|111064.5|111114|111064|111114.5|111064.5|111112.9|111062.9|4
1735941430000|2025-01-03 21:57:10|111115.3|111065.3|111114|111064|111115.3|111065.3|111114|111064|2
1735941480000|2025-01-03 21:58:00|111111.6|111061.6|111111.6|111061.6|111111.6|111061.6|111111.6|111061.6|1
1735941530000|2025-01-03 21:58:50|111141.4|111039.8|111146.3|111039.8|111146.3|111039.8|111141.4|111039.8|2
1736110800000|2025-01-05 21:00:00|111171.1|111049.9|111171.1|111049.9|111171.1|111049.9|111171.1|111049.9|1
1736115250000|2025-01-05 22:14:10|111161.1|111059.9|111161.1|111059.9|111161.1|111059.9|111161.1|111059.9|1
1736120030000|2025-01-05 23:33:50|111221.5|111105.5|111185.2|111069.2|111284.8|111168.8|111185.2|111069.2|27
1736120040000|2025-01-05 23:34:00|111249|111133|111264.2|111148.2|111301.1|111185.1|111166.8|111050.8|50
1736120050000|2025-01-05 23:34:10|111260.8|111144.8|111192.3|111076.3|111328.7|111212.7|111125.4|111009.4|51
1736120060000|2025-01-05 23:34:20|111129.5|111013.5|111248.6|111132.6|111300.4|111184.4|111129.5|111013.5|55
1736120070000|2025-01-05 23:34:30|111263.3|111147.3|111135.8|111019.8|111340.1|111224.1|111135.8|111019.8|47
1736120080000|2025-01-05 23:34:40|111153.8|111037.8|111198.6|111082.6|111276.8|111160.8|111153.8|111037.8|41
1736120090000|2025-01-05 23:34:50|111205.4|111089.4|111233.1|111117.1|111296.2|111180.2|111132.7|111016.7|52
1736120100000|2025-01-05 23:35:00|111238.8|111122.8|111175.9|111059.9|111238.8|111122.8|111071.5|110955.5|48
1736120110000|2025-01-05 23:35:10|111170|111054|111265.1|111149.1|111276.6|111160.6|111137.8|111021.8|27
1736120120000|2025-01-05 23:35:20|111230.2|111114.2|111247.3|111131.3|111265.1|111149.1|111230.2|111114.2|6
1736120130000|2025-01-05 23:35:30|111248.8|111132.8|111180.1|111076.1|111269.6|111153.6|111146.2|111030.2|30
1736120140000|2025-01-05 23:35:40|111190.8|111088.3|111193.7|111077.7|111325.8|111209.8|111160.2|111044.2|44
1736120160000|2025-01-05 23:36:00|111192.9|111076.9|111192.9|111076.9|111194.2|111078.2|111192.1|111076.1|4
1736120170000|2025-01-05 23:36:10|111195.5|111079.5|111195.5|111079.5|111195.5|111079.5|111195.5|111079.5|1
1736120180000|2025-01-05 23:36:20|111193|111077|111205.5|111089.5|111223.8|111107.8|111190.5|111074.5|8
1736120190000|2025-01-05 23:36:30|111200.5|111084.5|111238.9|111122.9|111271|111155|111189.6|111073.6|14
1736120200000|2025-01-05 23:36:40|111186.7|111070.7|111158.4|111042.4|111198.4|111095.8|111126.3|111010.3|9
1736120220000|2025-01-05 23:37:00|111181.5|111065.5|111250|111134|111267.6|111151.6|111140.4|111024.4|11
1736120230000|2025-01-05 23:37:10|111249.4|111133.4|111152.3|111036.3|111249.4|111133.4|111125.2|111009.2|7
1736120240000|2025-01-05 23:37:20|111163.2|111047.2|111177.5|111061.5|111177.5|111061.5|111158.4|111042.4|3
1736120250000|2025-01-05 23:37:30|111176.7|111060.7|111189.7|111087.1|111205.8|111089.8|111153.8|111037.8|26
1736120260000|2025-01-05 23:37:40|111196.1|111080.1|111211.5|111095.5|111215.3|111099.3|111128|111012|28
1736120270000|2025-01-05 23:37:50|111215.3|111099.3|111243.5|111127.5|111264|111148|111174.4|111058.4|19
1736120280000|2025-01-05 23:38:00|111243.3|111127.3|111188.5|111072.5|111243.4|111127.4|111163.4|111047.4|7
1736120290000|2025-01-05 23:38:10|111197.3|111081.3|111188.2|111072.2|111224.6|111108.6|111167.8|111051.8|49
1736120300000|2025-01-05 23:38:20|111184.6|111068.6|111169.8|111053.8|111193.8|111079.4|111168.2|111052.2|25
1736120310000|2025-01-05 23:38:30|111171.5|111055.5|111181.1|111065.1|111208.1|111092.1|111169.7|111053.7|17
1736120320000|2025-01-05 23:38:40|111180.6|111064.6|111185.3|111069.3|111186.4|111070.4|111163.9|111047.9|6
1736120330000|2025-01-05 23:38:50|111181.5|111065.5|111193.8|111077.8|111194.8|111079.5|111155.9|111039.9|23
1736120340000|2025-01-05 23:39:00|111195.5|111079.5|111186.3|111070.3|111195.6|111079.6|111172.2|111056.2|13
1736120350000|2025-01-05 23:39:10|111180.9|111064.9|111181|111065|111216.1|111100.1|111158.4|111042.4|35
1736120360000|2025-01-05 23:39:20|111194.9|111078.9|111194.9|111078.9|111194.9|111078.9|111193.2|111077.2|3
1736120390000|2025-01-05 23:39:50|111193|111077|111193|111077|111193|111077|111193|111077|1
1736120400000|2025-01-05 23:40:00|111189.3|111073.3|111177.7|111061.7|111194|111084.7|111144.5|111028.5|27
1736120410000|2025-01-05 23:40:10|111176|111060|111145.7|111029.7|111195.2|111079.2|111142.6|111026.6|28
1736120420000|2025-01-05 23:40:20|111167.4|111051.4|111237|111121|111237|111121|111145.6|111029.6|25
1736120430000|2025-01-05 23:40:30|111168.1|111065.5|111168.1|111065.5|111168.1|111065.5|111168.1|111065.5|1
1736120440000|2025-01-05 23:40:40|111155.4|111039.4|111171.5|111068.9|111206.1|111090.1|111143.3|111027.3|40
1736120450000|2025-01-05 23:40:50|111179|111063|111232.3|111116.3|111232.3|111116.3|111153.6|111037.6|18
1736120460000|2025-01-05 23:41:00|111226.7|111110.7|111186.2|111070.2|111226.7|111110.7|111156|111040|10
1736120470000|2025-01-05 23:41:10|111180.3|111064.3|111193.6|111077.6|111211.9|111095.9|111175.2|111059.2|15
1736120480000|2025-01-05 23:41:20|111212.1|111096.1|111214|111098|111259.1|111143.1|111175.2|111059.2|13
1736120490000|2025-01-05 23:41:30|111216.6|111100.6|111154.5|111038.5|111216.6|111100.6|111097.9|110981.9|33
1736120500000|2025-01-05 23:41:40|111160|111044|111199.1|111083.1|111227.5|111111.5|111125.4|111009.4|22
1736120510000|2025-01-05 23:41:50|111188|111072|111137.8|111021.8|111207.3|111091.3|111130.5|111014.5|15
1736120520000|2025-01-05 23:42:00|111138.8|111022.8|111232.3|111116.3|111233|111117|111131.1|111015.1|24
1736120530000|2025-01-05 23:42:10|111213.6|111097.6|111215.9|111099.9|111215.9|111099.9|111213.6|111097.6|2
1736120540000|2025-01-05 23:42:20|111155.5|111039.5|111215.3|111099.3|111220.8|111104.8|111139.3|111023.3|17
1736120550000|2025-01-05 23:42:30|111194.9|111078.9|111134.6|111018.6|111204.4|111088.4|111121.8|111005.8|19
1736120560000|2025-01-05 23:42:40|111128.3|111012.3|111183.3|111067.3|111183.6|111067.6|111124.8|111008.8|10
1736120570000|2025-01-05 23:42:50|111181.6|111065.6|111147.9|111031.9|111186.6|111070.6|111127.8|111011.8|16
1736120580000|2025-01-05 23:43:00|111137.5|111021.5|111224.5|111108.5|111224.5|111108.5|111137.5|111021.5|7
1736120590000|2025-01-05 23:43:10|111249.5|111133.5|111166|111050|111249.5|111133.5|111165.7|111049.7|11
1736120600000|2025-01-05 23:43:20|111164.2|111048.2|111147.6|111031.6|111180.7|111064.7|111131.3|111015.3|14
1736120610000|2025-01-05 23:43:30|111139.9|111023.9|111153.7|111051.1|111163.8|111051.1|111137.4|111021.4|8
1736120620000|2025-01-05 23:43:40|111177.3|111061.3|111212.2|111096.2|111245.8|111129.8|111177.3|111061.3|16
1736120630000|2025-01-05 23:43:50|111192.9|111076.9|111153.4|111037.4|111203.1|111087.1|111143.6|111027.6|13
1736120640000|2025-01-05 23:44:00|111195.8|111079.8|111181.1|111065.1|111211.3|111095.3|111142.4|111026.4|14
1736120650000|2025-01-05 23:44:10|111188.4|111072.4|111180.6|111064.6|111188.4|111072.4|111180.6|111064.6|2
1736120660000|2025-01-05 23:44:20|111174.2|111058.2|111182.9|111066.9|111262.2|111146.2|111134.8|111018.8|25
1736120670000|2025-01-05 23:44:30|111182.5|111066.5|111153.1|111037.1|111208.2|111092.2|111124.2|111008.2|17
1736120680000|2025-01-05 23:44:40|111144.5|111028.5|111143.7|111041.1|111180.5|111064.5|111128.9|111012.9|21
1736120690000|2025-01-05 23:44:50|111130.2|111014.2|111160.5|111044.5|111222.9|111106.9|111123.2|111007.2|29
1736120700000|2025-01-05 23:45:00|111163.2|111047.2|111175.3|111059.3|111175.3|111059.3|111120.5|111004.5|23
1736120710000|2025-01-05 23:45:10|111185.1|111069.1|111176.2|111060.2|111185.1|111069.1|111135|111019|7
1736120740000|2025-01-05 23:45:40|111145.5|111029.5|111145.5|111029.5|111148|111032|111142.7|111026.7|5
1736120760000|2025-01-05 23:46:00|111175.8|111059.8|111234.2|111118.2|111234.7|111118.7|111134.2|111018.2|9
1736120770000|2025-01-05 23:46:10|111160.3|111044.3|111155.4|111039.4|111163.2|111047.2|111142.4|111026.4|13
1736120780000|2025-01-05 23:46:20|111155.2|111039.2|111172.8|111056.8|111178.3|111062.3|111148.8|111032.8|12
1736120790000|2025-01-05 23:46:30|111165.9|111063.3|111173.9|111057.9|111173.9|111063.3|111165.9|111056.8|7
1736120800000|2025-01-05 23:46:40|111182.5|111066.5|111147.8|111031.8|111206.8|111090.8|111124.5|111008.5|35
1736120810000|2025-01-05 23:46:50|111149.7|111033.7|111152.3|111036.3|111172.2|111056.2|111127.1|111011.1|11
1736120820000|2025-01-05 23:47:00|111149.4|111033.4|111196.5|111080.5|111248.1|111132.1|111149.4|111033.4|23
1736120830000|2025-01-05 23:47:10|111184.4|111068.4|111201.1|111085.1|111213.9|111097.9|111112.5|110996.5|24
1736120840000|2025-01-05 23:47:20|111191.3|111075.3|111206.1|111090.1|111206.1|111090.1|111186.1|111070.1|11
1736120850000|2025-01-05 23:47:30|111187.1|111071.1|111157.2|111041.2|111201.3|111093.3|111150|111034|14
1736120860000|2025-01-05 23:47:40|111164.2|111048.2|111165|111049|111165|111049|111132.8|111016.8|14
1736120870000|2025-01-05 23:47:50|111142.4|111026.4|111190.9|111074.9|111215.3|111099.3|111142.4|111026.4|13
1736120880000|2025-01-05 23:48:00|111189.3|111073.3|111184.1|111068.1|111202.1|111086.1|111173.9|111066.9|6
1736120890000|2025-01-05 23:48:10|111201.9|111085.9|111184.1|111068.1|111201.9|111085.9|111173.9|111066.9|4
1736120910000|2025-01-05 23:48:30|111195.5|111079.5|111195.5|111079.5|111195.5|111079.5|111195.5|111079.5|1
1736120920000|2025-01-05 23:48:40|111187.9|111071.9|111187.9|111071.9|111187.9|111071.9|111187.9|111071.9|1
1736120930000|2025-01-05 23:48:50|111167.6|111051.6|111235|111119|111242.2|111126.2|111158.6|111042.6|14
1736120940000|2025-01-05 23:49:00|111235.3|111119.3|111200.6|111084.6|111235.3|111119.3|111186.4|111070.4|10
1736120950000|2025-01-05 23:49:10|111218.9|111102.9|111203.2|111087.2|111229.1|111113.1|111176.8|111060.8|31
1736120960000|2025-01-05 23:49:20|111223.1|111107.1|111161.5|111045.5|111223.1|111107.1|111140.9|111024.9|18
1736120970000|2025-01-05 23:49:30|111161.7|111045.7|111215.7|111099.7|111215.7|111099.7|111161.7|111045.7|13
1736120980000|2025-01-05 23:49:40|111222.6|111106.6|111197.4|111094.9|111258.6|111142.6|111195.3|111079.3|28
1736120990000|2025-01-05 23:49:50|111206.4|111103.8|111206.7|111090.7|111214.5|111103.8|111180.6|111064.6|25
1736121000000|2025-01-05 23:50:00|111206.8|111090.8|111207.3|111091.3|111207.3|111091.3|111206.8|111090.8|3
1736121010000|2025-01-05 23:50:10|111207.8|111091.8|111250.5|111134.5|111255.6|111139.6|111171.9|111055.9|17
1736121020000|2025-01-05 23:50:20|111241.5|111125.5|111240|111124|111246.9|111130.9|111240|111124|5
1736121030000|2025-01-05 23:50:30|111212|111096|111209.2|111093.2|111258.3|111142.3|111183.4|111076.6|28
1736121040000|2025-01-05 23:50:40|111227.8|111111.8|111211.7|111095.7|111227.8|111111.8|111209.2|111093.2|6
1736121050000|2025-01-05 23:50:50|111210|111094|111203.5|111087.5|111223.5|111107.5|111189.2|111080.1|14
1736121060000|2025-01-05 23:51:00|111196.1|111080.1|111214|111098|111223.8|111107.8|111165.8|111049.8|31
1736121070000|2025-01-05 23:51:10|111195.7|111079.7|111204.5|111088.5|111238.6|111122.6|111179|111063|36
1736121080000|2025-01-05 23:51:20|111211.1|111095.1|111207.5|111091.5|111232.5|111116.5|111200.7|111084.7|24
1736121090000|2025-01-05 23:51:30|111207.7|111091.7|111164.6|111048.6|111238.2|111122.2|111164.6|111048.6|18
1736121100000|2025-01-05 23:51:40|111171.6|111055.6|111194.5|111078.5|111194.5|111078.5|111171.6|111055.6|12
1736121110000|2025-01-05 23:51:50|111200.8|111084.8|111218.7|111102.7|111241.4|111125.4|111193.8|111077.8|20
1736121120000|2025-01-05 23:52:00|111214.2|111111.6|111198|111082|111223.7|111121.1|111164.5|111048.5|20
1736121130000|2025-01-05 23:52:10|111200.2|111084.2|111176|111060|111240.3|111124.3|111158.9|111042.9|18
1736121140000|2025-01-05 23:52:20|111176.1|111060.1|111265|111149|111265|111149|111174.7|111058.7|10
1736121150000|2025-01-05 23:52:30|111248.5|111132.5|111216|111100|111248.5|111132.5|111216|111100|14
1736121160000|2025-01-05 23:52:40|111195.3|111079.3|111209.5|111106.9|111237.5|111121.5|111195.3|111079.3|4
1736121170000|2025-01-05 23:52:50|111211.5|111095.5|111202.5|111086.5|111211.5|111095.5|111202.5|111086.5|3
1736121180000|2025-01-05 23:53:00|111187.8|111071.8|111223.3|111107.3|111227.4|111111.4|111187.8|111071.8|10
1736121190000|2025-01-05 23:53:10|111194.5|111091.9|111197.9|111095.3|111236.3|111120.3|111194.5|111091.9|7
1736121210000|2025-01-05 23:53:30|111206.7|111104.1|111224.5|111108.5|111224.5|111112.1|111194.4|111078.4|8
1736121220000|2025-01-05 23:53:40|111241.4|111125.4|111261.2|111145.2|111263.1|111147.1|111203.5|111087.5|16
1736121230000|2025-01-05 23:53:50|111253.9|111137.9|111199.2|111083.2|111272.9|111156.9|111194.1|111078.1|28
1736121240000|2025-01-05 23:54:00|111197.9|111081.9|111197.1|111081.1|111197.9|111081.9|111197|111081|3
1736121250000|2025-01-05 23:54:10|111197.2|111081.2|111219.3|111103.3|111292.6|111176.6|111197.2|111081.2|11
1736121260000|2025-01-05 23:54:20|111225.8|111109.8|111201.1|111085.1|111235.3|111119.3|111191.4|111075.4|18
1736121270000|2025-01-05 23:54:30|111220.5|111104.5|111220.5|111104.5|111220.5|111104.5|111220.5|111104.5|1
1736121280000|2025-01-05 23:54:40|111236.4|111120.4|111259.4|111143.4|111267.8|111151.8|111236.4|111120.4|5
1736121290000|2025-01-05 23:54:50|111278.7|111162.7|111230|111114|111278.7|111162.7|111229.4|111113.4|20
1736121300000|2025-01-05 23:55:00|111249.9|111133.9|111261|111145|111270.6|111154.6|111224.7|111111.3|37
1736121310000|2025-01-05 23:55:10|111262.5|111146.5|111238.3|111128.9|111269|111153|111202.3|111086.3|22
1736121320000|2025-01-05 23:55:20|111242.3|111139.7|111233.3|111130.7|111272.9|111156.9|111222.5|111106.5|19
1736121330000|2025-01-05 23:55:30|111242.9|111137.1|111236.6|111120.6|111276.5|111160.5|111234.9|111118.9|32
1736121340000|2025-01-05 23:55:40|111228.4|111112.4|111248.1|111132.1|111248.1|111132.1|111228.4|111112.4|4
1736121350000|2025-01-05 23:55:50|111253.4|111137.4|111253.4|111137.4|111253.4|111137.4|111253.4|111137.4|1
1736121360000|2025-01-05 23:56:00|111232.3|111116.3|111237.1|111121.1|111268.6|111152.6|111224.7|111108.7|15
1736121370000|2025-01-05 23:56:10|111245|111129|111278.2|111162.2|111301.8|111185.8|111245|111129|10
1736121380000|2025-01-05 23:56:20|111270.3|111154.3|111280.1|111164.1|111326.7|111210.7|111254.5|111138.5|7
1736121390000|2025-01-05 23:56:30|111282.7|111166.7|111260.4|111144.4|111292.2|111176.2|111249.6|111133.6|17
1736121400000|2025-01-05 23:56:40|111255.3|111139.3|111253.7|111151.1|111273|111157|111245.8|111139.3|8
1736121410000|2025-01-05 23:56:50|111243.1|111127.1|111254.2|111138.2|111271.9|111155.9|111243.1|111127.1|11
1736121420000|2025-01-05 23:57:00|111252.6|111136.6|111259.4|111143.4|111279|111163|111244.4|111136.6|8
1736121430000|2025-01-05 23:57:10|111277|111161|111277|111161|111277|111161|111253.3|111150.7|3
1736121440000|2025-01-05 23:57:20|111283.5|111167.5|111261.3|111145.3|111290.4|111174.4|111240|111124|19
1736121450000|2025-01-05 23:57:30|111277.5|111161.5|111248.3|111145.7|111285.5|111169.5|111241.2|111125.2|20
1736121470000|2025-01-05 23:57:50|111255.9|111139.9|111271.8|111155.8|111317.3|111201.3|111255.9|111139.9|11
1736121480000|2025-01-05 23:58:00|111285|111169|111257.3|111154.7|111285|111169|111249.3|111140|15
1736121490000|2025-01-05 23:58:10|111247.8|111145.2|111261.8|111145.8|111285.3|111169.3|111232.4|111116.4|27
1736121500000|2025-01-05 23:58:20|111285.1|111169.1|111259.9|111143.9|111285.1|111169.1|111243.6|111127.6|20
1736121510000|2025-01-05 23:58:30|111267.4|111151.4|111263.2|111147.2|111307.3|111191.3|111246.9|111139.7|25
1736121520000|2025-01-05 23:58:40|111255.3|111152.7|111276.4|111160.4|111276.4|111160.4|111234.4|111118.4|18
1736121530000|2025-01-05 23:58:50|111252.6|111150.1|111252.6|111150|111277.3|111161.3|111252.6|111150|8
1736121540000|2025-01-05 23:59:00|111277.3|111161.3|111264.9|111148.9|111303.7|111187.7|111255.4|111143.4|35
1736121550000|2025-01-05 23:59:10|111265|111149|111247.3|111131.3|111285.9|111169.9|111217.5|111101.5|18
1736121560000|2025-01-05 23:59:20|111254|111138|111266|111150|111266|111150|111228.6|111112.6|13
1736121570000|2025-01-05 23:59:30|111266.1|111150.1|111269.2|111166.6|111281|111166.6|111260|111147.1|11
1736121580000|2025-01-05 23:59:40|111290.9|111174.9|111290.2|111174.2|111312.3|111196.3|111274|111158|12
1736121590000|2025-01-05 23:59:50|111268.5|111152.5|111271.8|111155.8|111336.8|111220.8|111256.2|111152|30
1736121600000|2025-01-06 00:00:00|111264.1|111161.5|111260.8|111151.4|111297.1|111181.1|111226.5|111110.5|40
1736121610000|2025-01-06 00:00:10|111267.2|111160.3|111258.3|111155.7|111267.2|111164.7|111252.4|111136.4|6
1736121620000|2025-01-06 00:00:20|111266.7|111164.1|111287.9|111171.9|111287.9|111171.9|111258.5|111142.5|3
1736121630000|2025-01-06 00:00:30|111266.7|111164.1|111284.8|111168.8|111293.9|111177.9|111257.4|111154.8|14
1736121640000|2025-01-06 00:00:40|111278.4|111162.4|111290.9|111174.9|111303.4|111187.4|111276.9|111160.9|21
1736121650000|2025-01-06 00:00:50|111285.5|111169.5|111292.1|111176.1|111295.4|111179.4|111285.5|111169.5|10
1736121660000|2025-01-06 00:01:00|111291.8|111175.8|111284.8|111182.2|111292.8|111190.3|111283.6|111175.8|5
1736121670000|2025-01-06 00:01:10|111292.5|111189.9|111277.1|111174.5|111315.2|111199.2|111277.1|111165.9|10
1736121680000|2025-01-06 00:01:20|111286|111183.4|111291.5|111175.5|111332.8|111216.8|111281.2|111165.2|9
1736121690000|2025-01-06 00:01:30|111305.1|111189.1|111287.6|111185.1|111308.5|111192.5|111278.9|111164|15
1736121700000|2025-01-06 00:01:40|111293.2|111177.2|111280.4|111177.8|111319.6|111203.6|111277.9|111164.7|32
1736121710000|2025-01-06 00:01:50|111307.7|111191.7|111286|111170|111311|111195|111282.4|111170|23
1736121720000|2025-01-06 00:02:00|111298.8|111182.8|111287.8|111171.8|111312|111196|111282|111166|17
1736121730000|2025-01-06 00:02:10|111273.8|111157.8|111278.2|111175.6|111307|111191|111259.5|111143.5|9
1736121740000|2025-01-06 00:02:20|111287.7|111185.1|111314.6|111198.6|111315.5|111199.5|111273.6|111157.6|35
1736121750000|2025-01-06 00:02:30|111307.4|111191.4|111311.9|111195.9|111313|111197|111284.8|111174.6|35
1736121760000|2025-01-06 00:02:40|111307.6|111191.6|111285.1|111169.1|111320.4|111204.4|111273.4|111157.4|35
1736121770000|2025-01-06 00:02:50|111290.3|111174.3|111301.6|111185.6|111318.5|111202.6|111279|111167.3|36
1736121780000|2025-01-06 00:03:00|111279.3|111176.7|111367.2|111251.2|111367.2|111251.2|111279.3|111163.4|26
1736121790000|2025-01-06 00:03:10|111352.3|111236.3|111303.1|111200.5|111352.3|111236.3|111298.2|111182.2|28
1736121800000|2025-01-06 00:03:20|111298.3|111182.3|111303.1|111200.5|111303.1|111200.5|111298.3|111182.3|5
1736121810000|2025-01-06 00:03:30|111314.3|111211.8|111305.6|111203|111324.3|111211.8|111298.9|111182.9|26
1736121820000|2025-01-06 00:03:40|111299.1|111196.5|111300.4|111197.9|111310.1|111207.5|111299.1|111196.5|10
1736121830000|2025-01-06 00:03:50|111308.2|111205.6|111312.2|111209.7|111316.8|111214.2|111302.3|111199.7|12
1736121840000|2025-01-06 00:04:00|111303.2|111200.6|111311.8|111195.8|111315.3|111212.7|111298.6|111191.4|13
1736121850000|2025-01-06 00:04:10|111321.5|111205.5|111302|111199.4|111327.2|111211.2|111286.9|111170.9|20
1736121860000|2025-01-06 00:04:20|111312.7|111210.2|111307|111204.5|111316|111213.5|111298.2|111189|10
1736121870000|2025-01-06 00:04:30|111315.3|111212.8|111313|111210.4|111318.2|111215.6|111303.9|111201.3|15
1736121880000|2025-01-06 00:04:40|111317.3|111201.3|111331.4|111215.4|111333.7|111217.7|111301|111190.6|30
1736121890000|2025-01-06 00:04:50|111323.6|111207.6|111319|111203|111334.4|111218.4|111299.4|111183.4|32
1736121900000|2025-01-06 00:05:00|111313.5|111197.5|111337.2|111221.2|111337.2|111221.2|111289.3|111173.3|36
1736121910000|2025-01-06 00:05:10|111335|111219|111298.2|111182.2|111338.3|111222.3|111298.2|111182.2|29
1736121920000|2025-01-06 00:05:20|111305.8|111189.8|111321.6|111205.6|111321.7|111205.7|111299.8|111183.8|20
1736121930000|2025-01-06 00:05:30|111318.9|111202.9|111313.4|111197.4|111322.3|111206.3|111293.2|111177.2|35
1736121940000|2025-01-06 00:05:40|111318.9|111202.9|111321.4|111205.4|111322.9|111206.9|111311.1|111195.1|21
1736121950000|2025-01-06 00:05:50|111320.8|111204.8|111316.8|111200.8|111328.2|111212.2|111307.2|111191.2|24
1736121960000|2025-01-06 00:06:00|111323.6|111207.6|111333.9|111217.9|111334|111224.3|111314.5|111198.5|23
1736121970000|2025-01-06 00:06:10|111324.7|111208.7|111324.7|111208.7|111324.7|111208.7|111324.7|111208.7|1
1736121980000|2025-01-06 00:06:20|111341.4|111225.4|111324.9|111209.9|111341.4|111225.4|111309.6|111193.6|15
1736121990000|2025-01-06 00:06:30|111332.2|111216.2|111318.5|111203.4|111332.2|111225.1|111318.5|111203.4|14
1736122000000|2025-01-06 00:06:40|111326.8|111210.8|111326.6|111210.6|111327.9|111225.3|111319.3|111210.6|6
1736122010000|2025-01-06 00:06:50|111326.4|111210.4|111344.1|111228.1|111344.4|111228.4|111319.1|111203.6|14
1736122020000|2025-01-06 00:07:00|111337.2|111221.2|111337.9|111221.9|111348.1|111232.1|111334.4|111218.4|13
1736122030000|2025-01-06 00:07:10|111329|111213|111327.8|111211.8|111344.7|111228.7|111320|111204|19
1736122040000|2025-01-06 00:07:20|111333.5|111217.5|111326.2|111222.5|111353.5|111237.5|111315.6|111199.6|22
1736122050000|2025-01-06 00:07:30|111318.2|111215.6|111322.4|111206.4|111327|111224.5|111314|111198|11
1736122060000|2025-01-06 00:07:40|111335|111220|111324.6|111222|111335|111223.6|111316.5|111200.6|21
1736122070000|2025-01-06 00:07:50|111339.7|111223.7|111333.3|111217.3|111339.7|111223.7|111324.6|111215.2|10
1736122080000|2025-01-06 00:08:00|111324.6|111222|111324.6|111222|111340.2|111224.2|111323.8|111207.8|7
1736122090000|2025-01-06 00:08:10|111332.3|111216.3|111332.3|111216.3|111332.3|111222|111324.6|111216.3|5
1736122100000|2025-01-06 00:08:20|111324.6|111222|111334.9|111218.9|111334.9|111222|111324.6|111215.8|5
1736122110000|2025-01-06 00:08:30|111353.2|111237.2|111355.2|111239.2|111388.5|111272.5|111345|111229|28
1736122120000|2025-01-06 00:08:40|111350.9|111234.9|111356.1|111240.1|111367.5|111251.5|111337.5|111230.9|33
1736122130000|2025-01-06 00:08:50|111356.7|111254.1|111356.7|111254.1|111356.7|111254.1|111356.1|111240.1|4
1736122150000|2025-01-06 00:09:10|111371.8|111255.8|111368|111252|111396.8|111280.8|111356.2|111240.2|11
1736122160000|2025-01-06 00:09:20|111374.3|111258.3|111358.1|111254.9|111379.7|111263.7|111358.1|111249.7|6
1736122170000|2025-01-06 00:09:30|111350.4|111247.8|111360.1|111244.1|111374.4|111264.4|111350.1|111234.1|20
1736122180000|2025-01-06 00:09:40|111352.3|111238.2|111351.1|111248.5|111374.2|111258.2|111347.3|111231.3|14
1736122190000|2025-01-06 00:09:50|111358.9|111256.3|111358.1|111255.5|111358.9|111256.3|111350.2|111247.6|3
1736122200000|2025-01-06 00:10:00|111357|111241|111250.5|111134.5|111358.1|111255.5|111176.8|111060.8|15
1736122210000|2025-01-06 00:10:10|111245.2|111129.2|111268.1|111152.1|111276|111160|111226.3|111110.3|25
1736122220000|2025-01-06 00:10:20|111256.3|111140.3|111286.1|111170.1|111287.1|111171.1|111246.1|111130.1|17
1736122230000|2025-01-06 00:10:30|111285.1|111169.1|111275.1|111159.1|111305.2|111189.2|111275.1|111159.1|12
1736122240000|2025-01-06 00:10:40|111278|111175.4|111292.2|111176.2|111302.6|111186.6|111278|111175.4|14
1736122250000|2025-01-06 00:10:50|111293.2|111177.2|111304.4|111188.4|111305.8|111189.8|111292.6|111176.6|14
1736122260000|2025-01-06 00:11:00|111284.4|111181.8|111305|111189|111311.5|111195.5|111284.4|111181.8|6
1736122270000|2025-01-06 00:11:10|111297.9|111181.9|111276|111160|111297.9|111181.9|111261.5|111145.5|19
1736122280000|2025-01-06 00:11:20|111275.3|111159.3|111293.3|111177.3|111293.3|111177.3|111268.2|111157.9|13
1736122290000|2025-01-06 00:11:30|111283|111167|111292.1|111176.1|111294.6|111178.6|111264.1|111148.4|22
1736122300000|2025-01-06 00:11:40|111281.1|111165.1|111277.3|111161.3|111294.7|111178.7|111270.4|111159.7|18
1736122310000|2025-01-06 00:11:50|111276.5|111160.5|111264.7|111148.7|111298.8|111182.8|111264.7|111148.7|15
1736122320000|2025-01-06 00:12:00|111273.5|111157.5|111286.2|111170.2|111297|111181|111263.8|111147.8|26
1736122330000|2025-01-06 00:12:10|111277.7|111161.7|111269.4|111166.8|111301.8|111185.8|111263.7|111147.7|32
1736122340000|2025-01-06 00:12:20|111282.9|111166.9|111284.9|111168.9|111287.8|111171.8|111269.4|111154.1|16
1736122350000|2025-01-06 00:12:30|111292.4|111176.4|111261|111158.4|111293|111177|111260.6|111144.6|12
1736122360000|2025-01-06 00:12:40|111276.5|111165.8|111283.9|111167.9|111288.7|111172.7|111276.5|111162.8|6
1736122370000|2025-01-06 00:12:50|111284.7|111168.7|111273.5|111157.5|111290.2|111174.2|111265.4|111157.5|21
1736122380000|2025-01-06 00:13:00|111281.2|111165.2|111272.6|111156.6|111281.2|111165.2|111265.7|111156.6|6
1736122390000|2025-01-06 00:13:10|111273.1|111157.1|111273.6|111157.6|111304.2|111188.2|111256.7|111140.7|22
1736122400000|2025-01-06 00:13:20|111272.7|111156.7|111273.6|111157.6|111281|111165|111263.1|111147.1|9
1736122410000|2025-01-06 00:13:30|111271.2|111155.2|111267.6|111151.6|111289.3|111173.3|111266.8|111150.8|7
1736122420000|2025-01-06 00:13:40|111273.7|111158|111258|111144.3|111285.8|111169.8|111256.7|111143.2|19
1736122430000|2025-01-06 00:13:50|111267.5|111142|111267.5|111151.5|111267.5|111151.5|111266.6|111142|4
1736122440000|2025-01-06 00:14:00|111265.8|111149.8|111258.6|111142.6|111272.9|111156.9|111233|111118.1|30
1736122450000|2025-01-06 00:14:10|111252.1|111136.1|111196.1|111080.1|111265.5|111149.5|111191.1|111075.1|33
1736122460000|2025-01-06 00:14:20|111207.4|111091.4|111203.3|111087.3|111207.4|111091.4|111195.9|111079.9|10
1736122470000|2025-01-06 00:14:30|111198.8|111082.8|111216.1|111100.1|111216.1|111100.1|111198.8|111082.8|3
1736122480000|2025-01-06 00:14:40|111224.2|111108.2|111216.1|111100.1|111224.2|111108.2|111208.3|111092.3|5
1736122490000|2025-01-06 00:14:50|111222.9|111106.9|111215.2|111099.2|111222.9|111106.9|111201.1|111085.1|6
1736122500000|2025-01-06 00:15:00|111209.1|111093.1|111220.3|111117.8|111236.7|111120.7|111209.1|111093.1|19
1736122510000|2025-01-06 00:15:10|111209.1|111106.5|111217.9|111115.3|111236.2|111120.2|111202.5|111086.5|21
1736122520000|2025-01-06 00:15:20|111204.4|111095.6|111215.5|111112.9|111215.5|111112.9|111204.4|111095.6|3
1736122530000|2025-01-06 00:15:30|111204.2|111096.4|111207.9|111091.9|111229.3|111119.2|111198.9|111082.9|13
1736122540000|2025-01-06 00:15:40|111208.3|111092.3|111227.9|111111.9|111230.3|111114.3|111203.8|111087.8|16
1736122550000|2025-01-06 00:15:50|111212.9|111096.9|111207.3|111091.3|111239.2|111123.2|111177.1|111061.1|40
1736122560000|2025-01-06 00:16:00|111217.6|111101.6|111214.2|111098.2|111233.4|111117.4|111197.8|111082.2|23
1736122570000|2025-01-06 00:16:10|111223.4|111107.4|111199.9|111083.9|111228.8|111112.8|111188.5|111072.5|37
1736122580000|2025-01-06 00:16:20|111213.1|111097.1|111190.5|111074.5|111220.9|111104.9|111185.9|111071.2|42
1736122590000|2025-01-06 00:16:30|111201.5|111085.5|111199.1|111083.1|111201.5|111085.5|111187.6|111071.6|7
1736122600000|2025-01-06 00:16:40|111199.9|111083.9|111197.8|111081.8|111225.9|111109.9|111187.8|111071.8|13
1736122610000|2025-01-06 00:16:50|111197.6|111081.6|111200.4|111084.4|111208.2|111092.2|111172.8|111056.8|29
1736122620000|2025-01-06 00:17:00|111194.6|111078.6|111173.4|111057.4|111212.9|111096.9|111173.4|111057.4|37
1736122630000|2025-01-06 00:17:10|111193.8|111077.8|111209.4|111093.4|111219.3|111107.4|111167.7|111051.7|40
1736122640000|2025-01-06 00:17:20|111218.4|111102.4|111216.8|111100.8|111230|111114|111173.7|111068.7|38
1736122650000|2025-01-06 00:17:30|111229.5|111113.5|111167.9|111065.3|111229.5|111113.5|111165.2|111051.9|32
1736122660000|2025-01-06 00:17:40|111157.7|111055.1|111161.8|111045.8|111198.8|111082.8|111156.1|111040.1|29
1736122670000|2025-01-06 00:17:50|111175.4|111059.4|111187.1|111071.1|111187.1|111071.1|111152.8|111036.8|20
1736122680000|2025-01-06 00:18:00|111185.9|111069.9|111178.2|111062.2|111205.8|111089.8|111159.5|111043.5|26
1736122690000|2025-01-06 00:18:10|111177.4|111061.4|111180.4|111064.4|111180.4|111064.4|111171.3|111055.3|5
1736122700000|2025-01-06 00:18:20|111170.5|111054.5|111177.2|111061.2|111177.2|111061.2|111170.5|111054.5|2
1736122710000|2025-01-06 00:18:30|111172|111056|111171.6|111055.6|111184.2|111068.2|111156.7|111040.7|12
1736122720000|2025-01-06 00:18:40|111157.9|111041.9|111164.1|111048.1|111179.6|111063.6|111155|111039|29
1736122730000|2025-01-06 00:18:50|111157.2|111041.2|111168.8|111066.2|111175.5|111066.2|111153.7|111037.7|23
1736122740000|2025-01-06 00:19:00|111163.7|111047.7|111168.8|111066.2|111168.8|111066.2|111163.7|111047.7|2
1736122750000|2025-01-06 00:19:10|111175.5|111059.5|111168|111065.4|111177.7|111075.1|111168|111054|5
1736122760000|2025-01-06 00:19:20|111176.6|111074|111170.6|111068|111176.6|111074|111162.4|111059.8|7
1736122770000|2025-01-06 00:19:30|111162.9|111060.3|111184.3|111068.3|111192|111076|111162.9|111060.3|15
1736122780000|2025-01-06 00:19:40|111165.4|111062.9|111165.4|111062.9|111184.5|111068.5|111165.4|111062.9|8
1736122790000|2025-01-06 00:19:50|111172.2|111056.2|111186.3|111070.3|111193.9|111077.9|111161.8|111056.2|15
1736122800000|2025-01-06 00:20:00|111167.5|111064.9|111167.5|111060.8|111193.6|111077.6|111167.5|111060.8|10
1736122810000|2025-01-06 00:20:10|111172|111056|111185.6|111069.6|111185.6|111069.6|111159.6|111056|7
1736122820000|2025-01-06 00:20:20|111186.4|111070.4|111186.2|111070.2|111194.2|111078.2|111166.5|111054|12
1736122830000|2025-01-06 00:20:30|111186.1|111070.1|111186.1|111070.1|111186.1|111070.1|111186.1|111070.1|1
1736122840000|2025-01-06 00:20:40|111166.5|111064|111186.1|111070.1|111186.1|111070.1|111166.5|111064|5
1736122850000|2025-01-06 00:20:50|111185.9|111069.9|111164|111061.5|111190.2|111074.2|111164|111056.8|11
1736122860000|2025-01-06 00:21:00|111185.1|111069.1|111171.9|111069.4|111185.7|111069.7|111159.7|111043.7|9
1736122870000|2025-01-06 00:21:10|111161.8|111059.3|111183.8|111067.8|111191.5|111075.5|111161.1|111058.5|19
1736122880000|2025-01-06 00:21:20|111162.9|111060.3|111176.5|111060.5|111200.8|111084.8|111160.7|111044.7|17
1736122890000|2025-01-06 00:21:30|111192.7|111076.7|111184.3|111068.3|111200|111084|111168.2|111052.2|16
1736122900000|2025-01-06 00:21:40|111185.2|111069.2|111213.4|111097.4|111213.4|111097.4|111164.6|111062.1|18
1736122910000|2025-01-06 00:21:50|111209.9|111093.9|111198.4|111082.4|111238.2|111122.2|111185|111075.7|38
1736122920000|2025-01-06 00:22:00|111203.9|111087.9|111268.3|111152.3|111325.8|111209.8|111203.9|111087.9|32
1736122930000|2025-01-06 00:22:10|111277.3|111161.3|111243|111127|111290.9|111174.9|111236.4|111120.4|18
1736122940000|2025-01-06 00:22:20|111235.6|111119.6|111242.7|111126.7|111243|111127|111235.6|111119.6|6
1736122950000|2025-01-06 00:22:30|111237.5|111121.5|111237.8|111121.8|111249.2|111133.2|111212.8|111096.8|10
1736122960000|2025-01-06 00:22:40|111236.9|111120.9|111227.3|111111.3|111253.5|111137.5|111223.1|111111.3|16
1736122970000|2025-01-06 00:22:50|111228.7|111112.7|111233.6|111117.6|111243.1|111127.1|111228.7|111112.7|8
1736122980000|2025-01-06 00:23:00|111242|111126|111257.9|111141.9|111273|111157|111235.5|111126|10
1736122990000|2025-01-06 00:23:10|111230.1|111114.1|111249.1|111133.1|111287.5|111171.5|111230.1|111114.1|14
1736123000000|2025-01-06 00:23:20|111249.8|111133.8|111239.1|111123.1|111260.4|111144.4|111224.3|111108.3|18
1736123010000|2025-01-06 00:23:30|111276.5|111160.5|111240.5|111124.5|111276.5|111160.5|111228.6|111112.6|6
1736123020000|2025-01-06 00:23:40|111252.3|111136.3|111224.9|111108.9|111252.3|111136.3|111217.9|111101.9|9
1736123030000|2025-01-06 00:23:50|111234.2|111131.6|111241.9|111125.9|111255|111139|111234.2|111125.1|6
1736123040000|2025-01-06 00:24:00|111240.3|111124.3|111240.1|111124.1|111241.1|111125.1|111232.9|111116.9|5
1736123050000|2025-01-06 00:24:10|111234.8|111118.8|111240.6|111124.6|111267.2|111151.2|111229.8|111113.8|19
1736123060000|2025-01-06 00:24:20|111234.8|111118.8|111239.5|111123.5|111243.8|111127.8|111224.5|111108.5|8
1736123070000|2025-01-06 00:24:30|111225.3|111109.3|111229.8|111127.2|111239.5|111127.2|111224.1|111108.1|6
1736123080000|2025-01-06 00:24:40|111237.2|111121.2|111233.1|111130.5|111258.9|111142.9|111223|111107|19
1736123090000|2025-01-06 00:24:50|111243.4|111140.8|111235|111132.4|111243.8|111141.3|111234.2|111131.7|4
1736123100000|2025-01-06 00:25:00|111242.7|111140.1|111224.7|111108.7|111244.3|111141.7|111223.1|111107.2|17
1736123110000|2025-01-06 00:25:10|111231.8|111115.8|111248.1|111132.1|111281.2|111165.2|111231.8|111115.8|29
1736123120000|2025-01-06 00:25:20|111250.7|111148.1|111267.5|111151.5|111290.2|111174.2|111250.7|111139.6|29
1736123130000|2025-01-06 00:25:30|111262.2|111146.2|111277.7|111161.7|111291.4|111175.4|111249.4|111142|50
1736123140000|2025-01-06 00:25:40|111259.4|111143.4|111272|111156|111293.9|111177.9|111250.3|111139.5|45
1736123150000|2025-01-06 00:25:50|111274.3|111158.3|111271|111155|111294.3|111178.3|111257.1|111141.1|44
1736123160000|2025-01-06 00:26:00|111274.9|111172.3|111278.5|111162.5|111283.6|111172.3|111219.1|111103.1|47
1736123170000|2025-01-06 00:26:10|111282|111166|111264.5|111161.9|111292.4|111176.4|111246.4|111130.4|42
1736123180000|2025-01-06 00:26:20|111253.9|111151.4|111274.7|111158.7|111282.9|111167.9|111252.8|111140.7|26
1736123190000|2025-01-06 00:26:30|111252.9|111150.3|111263.6|111161|111292.2|111176.2|111245|111129|34
1736123200000|2025-01-06 00:26:40|111255.6|111153|111258.4|111142.4|111280.2|111166.3|111247.9|111136.2|42
1736123210000|2025-01-06 00:26:50|111266.2|111150.2|111261|111158.4|111279.1|111166|111244.1|111128.1|42
1736123220000|2025-01-06 00:27:00|111260|111157.4|111254.8|111138.8|111278.6|111162.6|111244.5|111128.5|39
1736123230000|2025-01-06 00:27:10|111249.6|111133.6|111276.6|111160.6|111286.3|111170.3|111232.8|111116.8|47
1736123240000|2025-01-06 00:27:20|111271.1|111155.1|111263.1|111160.5|111277.2|111168.6|111197.4|111081.4|43
1736123250000|2025-01-06 00:27:30|111254.6|111152.1|111254.1|111151.5|111289|111173|111233.2|111117.2|40
1736123260000|2025-01-06 00:27:40|111262.9|111160.3|111262.3|111146.3|111280|111169.9|111248|111139.8|38
1736123270000|2025-01-06 00:27:50|111263.5|111147.5|111276.4|111160.4|111285.1|111170.3|111248.1|111132.1|43
1736123280000|2025-01-06 00:28:00|111261.1|111145.1|111270.2|111154.2|111285.2|111169.2|111252.9|111143.1|43
1736123290000|2025-01-06 00:28:10|111265.3|111149.3|111262|111159.4|111276.4|111171.9|111248.9|111132.9|36
1736123300000|2025-01-06 00:28:20|111252.6|111150.1|111253.9|111151.3|111282.2|111166.2|111201.2|111085.2|42
1736123310000|2025-01-06 00:28:30|111262.5|111159.9|111255.1|111139.1|111276.7|111174.1|111247.8|111131.8|23
1736123320000|2025-01-06 00:28:40|111264.8|111148.8|111264.6|111148.6|111285.2|111169.2|111247.7|111131.7|34
1736123330000|2025-01-06 00:28:50|111278.3|111162.3|111258.8|111142.8|111286.4|111170.6|111225.4|111109.4|49
1736123340000|2025-01-06 00:29:00|111270.9|111154.9|111275.4|111159.4|111288.1|111172.1|111216.2|111100.2|51
1736123350000|2025-01-06 00:29:10|111286.5|111170.5|111272.4|111156.4|111286.5|111170.5|111226.2|111110.2|35
1736123360000|2025-01-06 00:29:20|111273.4|111157.4|111274.5|111158.5|111281|111165|111255|111139|20
1736123370000|2025-01-06 00:29:30|111269.2|111153.2|111293.4|111177.4|111320.9|111204.9|111252.7|111136.7|14
1736123380000|2025-01-06 00:29:40|111293.6|111177.6|111293.7|111177.7|111293.7|111177.7|111293.6|111177.6|2
1736123390000|2025-01-06 00:29:50|111293.5|111177.5|111299.4|111183.4|111299.4|111183.4|111293.4|111177.4|5
1736123400000|2025-01-06 00:30:00|111291.8|111175.8|111274.1|111158.1|111304.7|111188.7|111268.2|111152.2|31
1736123410000|2025-01-06 00:30:10|111281.6|111165.6|111275|111159|111314.9|111198.9|111275|111159|25
1736123420000|2025-01-06 00:30:20|111289|111173|111275.7|111159.7|111290|111174|111275.7|111159.7|15
1736123430000|2025-01-06 00:30:30|111287.1|111171.1|111301.1|111191.1|111301.1|111191.1|111274.4|111158.4|16
1736123440000|2025-01-06 00:30:40|111291.5|111187.6|111296.7|111189|111296.7|111189|111285.9|111183.3|3
1736123460000|2025-01-06 00:31:00|111288.4|111185.8|111289.3|111186.7|111298.3|111192.9|111279.4|111176.8|11
1736123470000|2025-01-06 00:31:10|111280.2|111177.6|111294.7|111189.9|111295.9|111192.5|111277.4|111174.8|11
1736123480000|2025-01-06 00:31:20|111286.8|111184.2|111284|111181.4|111295.5|111192.9|111276.6|111160.6|5
1736123490000|2025-01-06 00:31:30|111297|111192.1|111284.7|111182.2|111297|111192.5|111279.5|111177|9
1736123500000|2025-01-06 00:31:40|111298.8|111196.2|111286.9|111184.4|111299.1|111196.2|111280.9|111178.4|8
1736123510000|2025-01-06 00:31:50|111276.7|111160.7|111288.7|111186.2|111297.4|111191.8|111276.7|111160.7|7
1736123520000|2025-01-06 00:32:00|111279.9|111177.3|111286.4|111183.9|111298.9|111193.2|111279.9|111177.3|8
1736123530000|2025-01-06 00:32:10|111297.6|111195|111288.5|111185.9|111297.6|111195|111280.7|111178.1|6
1736123540000|2025-01-06 00:32:20|111302.3|111197.7|111292.8|111190.3|111303.3|111197.7|111291.3|111188.8|6
1736123550000|2025-01-06 00:32:30|111301.8|111185.8|111289.5|111186.9|111307.6|111199.2|111282.9|111166.9|10
1736123560000|2025-01-06 00:32:40|111299.9|111197.3|111299.7|111194.5|111299.9|111197.3|111289|111186.4|5
1736123570000|2025-01-06 00:32:50|111288.6|111186|111290.4|111187.8|111301.1|111196.7|111285.7|111183.1|5
1736123580000|2025-01-06 00:33:00|111301.2|111198.6|111298.3|111194.1|111306.6|111200.2|111284.9|111168.9|10
1736123590000|2025-01-06 00:33:10|111284.6|111168.6|111298.3|111194.1|111298.3|111194.1|111284.6|111168.6|2
1736123600000|2025-01-06 00:33:20|111285.2|111169.2|111284.9|111168.9|111298.3|111194.1|111284.9|111168.9|7
1736123610000|2025-01-06 00:33:30|111298.3|111194.1|111292.3|111184.9|111347.6|111231.6|111285.1|111169.1|6
1736123620000|2025-01-06 00:33:40|111279.4|111163.4|111284.5|111168.5|111297.2|111192.6|111279.4|111163.4|5
1736123630000|2025-01-06 00:33:50|111284.9|111168.9|111284.9|111168.9|111284.9|111168.9|111284.9|111168.9|1
1736123640000|2025-01-06 00:34:00|111284.8|111168.8|111284.9|111168.9|111285.1|111169.1|111284.8|111168.8|3
1736123650000|2025-01-06 00:34:10|111285.1|111169.1|111278.7|111162.7|111285.1|111169.1|111249.5|111133.5|5
1736123660000|2025-01-06 00:34:20|111278.9|111162.9|111286.5|111170.5|111286.5|111170.5|111278.9|111162.9|3
1736123670000|2025-01-06 00:34:30|111286.2|111170.2|111292.8|111190.2|111292.8|111190.2|111271|111155|5
1736123680000|2025-01-06 00:34:40|111282.3|111166.3|111271.5|111155.5|111292.8|111190.2|111270.8|111154.8|9
1736123690000|2025-01-06 00:34:50|111271.3|111155.3|111271.3|111155.3|111271.3|111155.3|111271.3|111155.3|1
1736123700000|2025-01-06 00:35:00|111271.2|111155.2|111294.4|111191.8|111302.5|111197.3|111271.2|111155.2|9
1736123710000|2025-01-06 00:35:10|111283.2|111167.2|111298.8|111182.8|111335.4|111219.4|111269.2|111153.2|15
1736123720000|2025-01-06 00:35:20|111291.3|111188.7|111303|111187|111333|111217|111242.5|111126.5|27
1736123730000|2025-01-06 00:35:30|111303.3|111187.3|111295.6|111179.6|111303.3|111187.3|111282.4|111166.4|4
1736123740000|2025-01-06 00:35:40|111300.4|111197.8|111270.3|111154.3|111312.1|111197.8|111270.3|111154.3|12
1736123750000|2025-01-06 00:35:50|111277.8|111161.8|111312|111196|111312|111196|111226.9|111110.9|14
1736123760000|2025-01-06 00:36:00|111308.8|111192.8|111302.7|111186.7|111351.2|111235.2|111282.4|111166.4|25
1736123770000|2025-01-06 00:36:10|111308|111192|111278.3|111162.3|111333.4|111217.4|111253.1|111137.1|36
1736123780000|2025-01-06 00:36:20|111285.3|111169.3|111324.6|111208.6|111327.8|111211.8|111261.2|111145.2|24
1736123790000|2025-01-06 00:36:30|111303.9|111187.9|111293.1|111177.1|111304.8|111188.8|111289.5|111173.5|13
1736123800000|2025-01-06 00:36:40|111272.6|111156.6|111287.3|111171.3|111296.4|111180.4|111272.6|111156.6|8
1736123810000|2025-01-06 00:36:50|111302.9|111186.9|111291.1|111175.1|111325.9|111209.9|111288.9|111172.9|11
1736123820000|2025-01-06 00:37:00|111290.3|111174.3|111289.1|111173.1|111320.2|111204.2|111267.5|111151.5|14
1736123830000|2025-01-06 00:37:10|111310.5|111194.5|111257.2|111141.2|111350.7|111234.7|111247.5|111131.5|18
1736123840000|2025-01-06 00:37:20|111272.4|111156.4|111326|111210|111337.8|111221.8|111266.7|111150.7|15
1736123850000|2025-01-06 00:37:30|111338.7|111222.7|111345.3|111229.3|111349.2|111233.2|111313.1|111197.7|14
1736123860000|2025-01-06 00:37:40|111323.4|111207.4|111346.5|111230.5|111347.3|111231.3|111310|111202.2|18
1736123870000|2025-01-06 00:37:50|111339.9|111223.9|111346.2|111230.2|111351.9|111235.9|111287.8|111171.8|39
1736123880000|2025-01-06 00:38:00|111317.3|111214.7|111307.7|111191.7|111349.5|111233.5|111301.4|111185.4|30
1736123890000|2025-01-06 00:38:10|111308.5|111192.5|111309.3|111193.3|111331.8|111215.8|111302|111191.7|15
1736123900000|2025-01-06 00:38:20|111308.5|111192.5|111309.2|111193.2|111316|111200|111307.7|111191.7|6
1736123910000|2025-01-06 00:38:30|111329.9|111213.9|111309.2|111193.2|111329.9|111213.9|111307.5|111191.5|5
1736123920000|2025-01-06 00:38:40|111331.5|111215.5|111379.3|111263.3|111379.3|111263.3|111298.9|111182.9|11
1736123930000|2025-01-06 00:38:50|111355.6|111239.6|111347.1|111231.1|111377.4|111261.4|111347.1|111231.1|7
1736123940000|2025-01-06 00:39:00|111339.9|111223.9|111328.9|111212.9|111361.3|111245.3|111281.9|111165.9|22
1736123950000|2025-01-06 00:39:10|111290.2|111174.2|111306|111203.5|111335.1|111219.1|111282|111166|19
1736123960000|2025-01-06 00:39:20|111294.7|111192.1|111340.8|111224.8|111386.5|111270.5|111294.7|111181.5|18
1736123970000|2025-01-06 00:39:30|111342.4|111226.4|111327.2|111211.2|111365.6|111249.6|111318.1|111205.2|22
1736123980000|2025-01-06 00:39:40|111322|111206|111343.5|111227.5|111363.4|111247.4|111313.5|111203.4|24
1736123990000|2025-01-06 00:39:50|111337.5|111221.5|111339.6|111223.6|111372.5|111256.5|111333.1|111217.1|8
1736124000000|2025-01-06 00:40:00|111339.7|111223.7|111356.3|111240.3|111387.2|111271.2|111339.6|111223.6|9
1736124010000|2025-01-06 00:40:10|111375.7|111259.7|111356.3|111240.3|111375.7|111259.7|111355.5|111239.5|4
1736124020000|2025-01-06 00:40:20|111366.7|111250.7|111354.4|111238.4|111366.7|111250.7|111354.4|111238.4|4
1736124030000|2025-01-06 00:40:30|111370.8|111254.8|111391.7|111275.7|111391.7|111275.7|111355.9|111239.9|23
1736124040000|2025-01-06 00:40:40|111368.1|111256.6|111369.5|111253.5|111392.3|111276.3|111351.4|111235.4|19
1736124050000|2025-01-06 00:40:50|111362.7|111246.7|111347.7|111231.7|111392.4|111276.4|111347.7|111231.7|23
1736124060000|2025-01-06 00:41:00|111355.4|111239.4|111353.8|111237.8|111385.4|111269.4|111335.5|111219.5|29
1736124070000|2025-01-06 00:41:10|111359.7|111243.7|111344.2|111228.2|111359.7|111243.7|111344.2|111228.2|12
1736124080000|2025-01-06 00:41:20|111343.4|111227.4|111349.6|111233.6|111358.6|111242.6|111330.9|111214.9|16
1736124090000|2025-01-06 00:41:30|111358.8|111242.8|111357.2|111241.2|111359.6|111243.6|111346.6|111230.6|13
1736124100000|2025-01-06 00:41:40|111350.9|111234.9|111352.4|111236.4|111357.6|111241.6|111346.3|111230.3|13
1736124110000|2025-01-06 00:41:50|111364.1|111248.1|111334.3|111218.3|111374.3|111258.3|111321.2|111205.2|18
1736124120000|2025-01-06 00:42:00|111327.1|111211.1|111349.2|111233.2|111358.7|111242.7|111327.1|111211.1|15
1736124130000|2025-01-06 00:42:10|111355.2|111239.2|111362.8|111246.8|111370.3|111254.3|111347.1|111231.1|12
1736124140000|2025-01-06 00:42:20|111370.4|111254.4|111357.6|111241.6|111370.4|111254.4|111351|111235|9
1736124150000|2025-01-06 00:42:30|111365.4|111249.4|111351.9|111235.9|111367.9|111251.9|111351.6|111235.6|19
1736124160000|2025-01-06 00:42:40|111361.6|111245.6|111334.4|111218.4|111361.6|111245.6|111310.3|111194.3|27
1736124170000|2025-01-06 00:42:50|111328.3|111225.8|111348.6|111232.6|111362.1|111246.1|111328.3|111225.8|17
1736124180000|2025-01-06 00:43:00|111342.2|111226.2|111347.5|111231.5|111354.4|111238.4|111337.2|111226.2|6
1736124190000|2025-01-06 00:43:10|111354.5|111238.5|111346.8|111230.8|111357.4|111241.4|111338.4|111222.4|17
1736124200000|2025-01-06 00:43:20|111341.7|111225.7|111343.5|111227.5|111358.4|111242.4|111341.7|111225.7|8
1736124220000|2025-01-06 00:43:40|111349.3|111233.3|111349.5|111233.5|111360.2|111244.2|111343.2|111227.2|12
1736124230000|2025-01-06 00:43:50|111344.1|111228.1|111343.5|111227.5|111350.6|111234.6|111343.5|111227.5|6
1736124240000|2025-01-06 00:44:00|111338.1|111222.1|111298.3|111182.3|111346.5|111230.5|111275.1|111159.1|14
1736124250000|2025-01-06 00:44:10|111308.9|111192.9|111297.7|111181.7|111337.7|111221.7|111284.9|111168.9|32
1736124260000|2025-01-06 00:44:20|111305.1|111189.1|111292.6|111176.6|111305.1|111193.8|111278.7|111162.7|33
1736124270000|2025-01-06 00:44:30|111284.7|111168.7|111317.7|111201.7|111324|111208|111284.7|111168.7|13
1736124280000|2025-01-06 00:44:40|111318.5|111202.5|111318.5|111202.5|111318.5|111202.5|111317.5|111201.5|4
1736124290000|2025-01-06 00:44:50|111317.5|111201.5|111319.4|111203.4|111319.4|111203.4|111317.5|111201.5|3
1736124300000|2025-01-06 00:45:00|111320.2|111204.2|111317.9|111215.4|111331.9|111215.9|111307.8|111191.8|19
1736124310000|2025-01-06 00:45:10|111334.2|111218.2|111317.3|111201.3|111334.2|111218.2|111309.3|111201.3|11
1736124320000|2025-01-06 00:45:20|111325|111209|111324|111208|111325|111209|111317.4|111201.4|13
1736124330000|2025-01-06 00:45:30|111318.5|111202.5|111325.5|111209.5|111328.3|111212.3|111318|111202|26
1736124340000|2025-01-06 00:45:40|111318.2|111202.2|111322.5|111206.5|111326.9|111210.9|111316.9|111200.9|44
1736124350000|2025-01-06 00:45:50|111322.3|111206.3|111319.8|111203.8|111325.1|111209.1|111316.7|111200.7|25
1736124360000|2025-01-06 00:46:00|111325.7|111209.7|111304|111188|111326.3|111210.3|111304|111188|18
1736124370000|2025-01-06 00:46:10|111309.7|111193.7|111303.4|111187.4|111310.2|111194.2|111292.9|111176.9|21
1736124380000|2025-01-06 00:46:20|111303|111187|111290.9|111174.9|111308.6|111192.6|111284.1|111168.1|13
1736124390000|2025-01-06 00:46:30|111283.2|111167.2|111294.6|111178.6|111308.7|111206.2|111282.9|111166.9|13
1736124400000|2025-01-06 00:46:40|111300.9|111198.4|111291.1|111188.5|111300.9|111198.4|111286.5|111170.5|6
1736124410000|2025-01-06 00:46:50|111286.3|111170.3|111291.4|111175.4|111306.3|111190.3|111284.4|111168.4|25
1736124420000|2025-01-06 00:47:00|111297.9|111181.9|111313.6|111197.6|111317.9|111201.9|111297.8|111181.8|20
1736124430000|2025-01-06 00:47:10|111305.7|111189.7|111304.4|111188.4|111311.8|111195.8|111299.3|111183.3|13
1736124440000|2025-01-06 00:47:20|111310.7|111194.7|111301.3|111185.3|111310.7|111194.7|111285.1|111169.1|16
1736124450000|2025-01-06 00:47:30|111294.6|111178.6|111323.2|111207.2|111330.4|111214.4|111293.6|111178|14
1736124460000|2025-01-06 00:47:40|111316.8|111200.8|111322.3|111206.3|111322.3|111206.3|111316.8|111200.8|2
1736124480000|2025-01-06 00:48:00|111309.4|111193.4|111301.3|111185.3|111314.1|111204.7|111300.3|111184.3|14
1736124490000|2025-01-06 00:48:10|111295.3|111179.3|111302.8|111186.8|111303.8|111187.8|111295.3|111179.3|12
1736124500000|2025-01-06 00:48:20|111296.7|111180.7|111307.8|111191.8|111308|111199.9|111293.4|111178.8|30
1736124510000|2025-01-06 00:48:30|111301.8|111185.8|111305.2|111189.2|111308|111192|111298.2|111182.2|30
1736124520000|2025-01-06 00:48:40|111299.8|111183.8|111303|111187|111307|111191|111297.3|111181.3|18
1736124530000|2025-01-06 00:48:50|111303.1|111187.1|111299.4|111183.4|111307.6|111191.6|111296.1|111180.1|10
1736124540000|2025-01-06 00:49:00|111305.2|111189.2|111291.7|111175.7|111305.2|111189.2|111283.5|111174.3|12
1736124550000|2025-01-06 00:49:10|111285.9|111169.9|111295.2|111192.6|111316.1|111200.1|111276.7|111165.7|27
1736124560000|2025-01-06 00:49:20|111311.8|111195.8|111286.6|111184|111315.7|111199.7|111277.6|111175|30
1736124570000|2025-01-06 00:49:30|111295|111192.4|111286.4|111170.4|111320|111204|111283.7|111167.7|47
1736124580000|2025-01-06 00:49:40|111290.8|111181.3|111295.1|111179.1|111322|111206|111278.6|111164.7|44
1736124590000|2025-01-06 00:49:50|111305.6|111189.6|111311.2|111195.2|111311.2|111195.2|111286|111173.9|6
1736124600000|2025-01-06 00:50:00|111292.8|111190.2|111296.7|111181.1|111306.8|111194.4|111290.9|111174.9|14
1736124610000|2025-01-06 00:50:10|111305.2|111189.2|111297.8|111181.9|111305.7|111189.7|111284.8|111173.1|41
1736124620000|2025-01-06 00:50:20|111305.4|111189.4|111309.5|111193.5|111313.6|111197.6|111283.6|111167.6|22
1736124630000|2025-01-06 00:50:30|111316.4|111200.4|111330.7|111214.7|111332.4|111216.4|111309.6|111193.6|11
1736124640000|2025-01-06 00:50:40|111323.9|111207.9|111320|111204|111334.8|111219.6|111301.2|111187.8|16
1736124650000|2025-01-06 00:50:50|111326.8|111210.8|111333.7|111218|111333.7|111218|111314.8|111200.5|16
1736124660000|2025-01-06 00:51:00|111327.3|111211.3|111281.4|111165.4|111340.9|111228.8|111281.4|111165.4|22
1736124670000|2025-01-06 00:51:10|111294|111178|111324.9|111222.4|111333.9|111230.7|111287.4|111171.4|17
1736124680000|2025-01-06 00:51:20|111343.6|111227.6|111323|111217.4|111343.6|111227.6|111303|111187|20
1736124690000|2025-01-06 00:51:30|111334.4|111218.4|111309.8|111193.8|111337|111222.2|111274.4|111158.4|20
1736124700000|2025-01-06 00:51:40|111298.3|111182.3|111274.7|111158.7|111318.3|111203.5|111265.6|111149.6|25
1736124710000|2025-01-06 00:51:50|111276|111160|111282.1|111166.1|111289.5|111179.9|111267.1|111153.5|10
1736124720000|2025-01-06 00:52:00|111273|111157|111284.1|111168.1|111286.7|111180.4|111265.9|111150.6|10
1736124730000|2025-01-06 00:52:10|111280.2|111164.2|111285.5|111169.5|111288.9|111172.9|111269.2|111153.2|12
1736124740000|2025-01-06 00:52:20|111267.7|111151.7|111290.2|111174.2|111290.2|111174.2|111267.7|111151.7|11
1736124750000|2025-01-06 00:52:30|111283.2|111167.2|111289.3|111173.3|111290.3|111174.3|111281.6|111165.6|11
1736124760000|2025-01-06 00:52:40|111282.4|111166.4|111289.4|111173.4|111290|111174|111282.2|111166.2|8
1736124770000|2025-01-06 00:52:50|111289.6|111173.6|111288.5|111172.5|111290.9|111174.9|111274.6|111158.6|14
1736124780000|2025-01-06 00:53:00|111277.4|111161.4|111282.8|111166.8|111287.7|111171.7|111269.6|111153.6|12
1736124790000|2025-01-06 00:53:10|111277|111161|111277.4|111162|111289.4|111173.4|111277|111161|10
1736124800000|2025-01-06 00:53:20|111267.8|111155.6|111284.1|111168.1|111284.8|111168.8|111267.8|111155.6|11
1736124810000|2025-01-06 00:53:30|111277.9|111161.9|111284.7|111168.7|111285.2|111169.2|111267.3|111151.3|12
1736124820000|2025-01-06 00:53:40|111280.1|111164.8|111287.9|111176.8|111287.9|111176.8|111278.1|111162.1|10
1736124830000|2025-01-06 00:53:50|111294.5|111183.1|111290.5|111183.2|111306.7|111190.7|111285.7|111171|9
1736124840000|2025-01-06 00:54:00|111285.7|111173.3|111284.3|111168.3|111290.5|111178.7|111276.4|111160.4|23
1736124850000|2025-01-06 00:54:10|111283.5|111167.5|111290.6|111183.3|111292.3|111183.3|111278|111166.5|21
1736124860000|2025-01-06 00:54:20|111292.3|111175.1|111288.1|111172.1|111293.6|111183.3|111283.6|111172.1|8
1736124870000|2025-01-06 00:54:30|111282.5|111166.5|111288.5|111180.2|111294.1|111188.5|111282.5|111166.5|6
1736124880000|2025-01-06 00:54:40|111293.7|111188.1|111286.1|111170.1|111293.7|111188.1|111280|111164|13
1736124890000|2025-01-06 00:54:50|111285.7|111169.7|111286|111178.9|111286.5|111178.9|111280.4|111164.4|9
1736124900000|2025-01-06 00:55:00|111285.7|111169.7|111277.9|111171.7|111291.2|111179.7|111262.8|111146.8|31
1736124910000|2025-01-06 00:55:10|111279.5|111164.5|111279.1|111171.1|111281.9|111171.1|111277.4|111164.5|8
1736124920000|2025-01-06 00:55:20|111277.4|111163.8|111277.5|111171.1|111285.7|111181|111273.6|111163.8|11
1736124930000|2025-01-06 00:55:30|111273.7|111163.2|111273.6|111163.5|111282.8|111179.1|111273.6|111163.2|11
1736124940000|2025-01-06 00:55:40|111210.8|111094.8|111241|111125|111242.3|111127.7|111210.8|111094.8|24
1736124950000|2025-01-06 00:55:50|111235|111119|111235.5|111119.8|111240.6|111124.6|111228.8|111112.8|13
1736124960000|2025-01-06 00:56:00|111227.3|111114.4|111227.8|111112.1|111240|111133.6|111227.3|111112.1|6
1736124970000|2025-01-06 00:56:10|111234.4|111118.4|111187.5|111096.7|111240.5|111127.2|111187.5|111087.5|14
1736124980000|2025-01-06 00:56:20|111190.2|111099.3|111188.7|111089.5|111199.8|111099.3|111186.3|111089.5|12
1736124990000|2025-01-06 00:56:30|111186.3||111186.3||111186.3||111186.3||1
1736125010000|2025-01-06 00:56:50|111180.8|111089.3|111178.3|111086.7|111180.8|111089.3|111178.3|111086.7|2
1736125020000|2025-01-06 00:57:00|111186.4|111084.1|111182.4|111083.6|111186.4|111084.1|111182.4|111083.6|3
1736125030000|2025-01-06 00:57:10|111178.3|111084.1|111178.3|111084.1|111179.9|111084.1|111178.3|111083.6|3
1736125040000|2025-01-06 00:57:20|111175|111085|111175|111085|111188|111090|111175|111078|7
1736125060000|2025-01-06 00:57:40|111206.5|111090.5|111177.7|111083.5|111206.5|111090.5|111175|111078|5
1736125070000|2025-01-06 00:57:50|111179.1|111079.3|111179.1|111080.3|111180.1|111083.5|111174.4|111079.3|13
1736125090000|2025-01-06 00:58:10|111174.4|111080.2|111170|111080|111180.1|111080.3|111170|111080|4
1736125100000|2025-01-06 00:58:20|111177|111085|111180|111085|111180|111090|111170|111085|8
1736125110000|2025-01-06 00:58:30||111090||111090||111090||111090|1
1736125120000|2025-01-06 00:58:40|111183|111088.8|111183|111088.8|111188.3|111092.1|111183|111088.1|5
1736125130000|2025-01-06 00:58:50|111186.3|111092.1|111186.3|111092.1|111186.3|111092.1|111186.3|111092.1|2
1736125150000|2025-01-06 00:59:10|111185|111089|111185|111095|111185|111095|111185|111089|5
1736125160000|2025-01-06 00:59:20|111180|111089|111185|111095|111211.1|111100|111180|111089|12
1736125170000|2025-01-06 00:59:30|111182.5|111079.5|111169.8|111061|111182.5|111079.5|111162.1|111049.7|13
1736125180000|2025-01-06 00:59:40|111176.6|111060.6|111183.2|111067.2|111183.2|111067.5|111176|111060.6|8
1736125190000|2025-01-06 00:59:50|111182.7|111066.7|111150|111034|111183.2|111067.2|111110.4|110994.4|32
1736125200000|2025-01-06 01:00:00|111143.5|111038|111160.6|111044.6|111180.6|111066.2|111143.5|111036.8|37
1736125210000|2025-01-06 01:00:10|111162.4|111046.4|111167.3|111055.3|111168|111055.3|111162.4|111046.4|9
1736125220000|2025-01-06 01:00:20|111164|111058.1|111169.9|111071.7|111172.4|111071.7|111164|111058.1|8
1736125230000|2025-01-06 01:00:30|111177.9|111068.7|111169.9|111071.7|111177.9|111071.7|111169.4|111068.7|4
1736125240000|2025-01-06 01:00:40|111166.5||111166.5||111166.5||111166.5||1
1736125250000|2025-01-06 01:00:50|111170.5|111064.4|111190.9|111074.9|111193.5|111077.5|111166.4|111050.4|15
1736125260000|2025-01-06 01:01:00|111208.9|111093.8|111230.2|111122.8|111234.4|111131.3|111208.9|111093.8|21
1736125270000|2025-01-06 01:01:10|111234.2|111118.2|111238.2|111122.2|111244|111128|111224.6|111108.6|15
1736125280000|2025-01-06 01:01:20|111241|111125|111237|111126.3|111241|111133.6|111228.4|111122.6|6
1736125290000|2025-01-06 01:01:30|111241|111132.4|111241.1|111136.1|111241.1|111136.1|111241|111132.4|3
1736125300000|2025-01-06 01:01:40|111242|111138.6|111238.1|111133.1|111247.6|111146.9|111238.1|111127.2|10
1736125310000|2025-01-06 01:01:50|111242.7|111140.8|111247|111144|111247|111145.6|111238.9|111128.1|9
1736125320000|2025-01-06 01:02:00|111241.6|111138.7|111233.2|111130.6|111241.6|111138.7|111224.9|111120.8|18
1736125330000|2025-01-06 01:02:10|111241|111130.1|111219|111126.5|111243.9|111140.4|111219|111123.5|9
1736125340000|2025-01-06 01:02:20|111222|111123.8|111212.7|111125.1|111222|111131.6|111210.9|111121.8|11
1736125350000|2025-01-06 01:02:30|111211.8|111119.4|111217|111122.7|111220|111125.8|111211.8|111118.1|7
1736125360000|2025-01-06 01:02:40|111220.1|111125.8|111229.5|111132.2|111235.1|111133.3|111218.4|111118.1|18
1736125370000|2025-01-06 01:02:50|111229.3|111129.1|111230.4|111125.3|111233.9|111133.1|111226.9|111125|15
1736125380000|2025-01-06 01:03:00|111229.1|111126.7|111232.3|111135.2|111235.7|111135.2|111229.1|111126.7|11
1736125390000|2025-01-06 01:03:10|111232.6|111131.9|111232.8|111135.4|111233.3|111136.3|111232.2|111131.9|9
1736125400000|2025-01-06 01:03:20|111235|111136.3|111231.3|111129.3|111243.9|111143.5|111231.3|111126.9|23
1736125410000|2025-01-06 01:03:30|111231.2|111128.3|111230.2|111133.1|111231.2|111133.1|111227.2|111128.3|6
1736125420000|2025-01-06 01:03:40|111224.7|111120.3|111221.8|111119.4|111229.9|111132.4|111219.5|111116.5|12
1736125430000|2025-01-06 01:03:50|111221.5|111119.7|111221|111121.8|111221.5|111121.8|111220|111119.7|5
1736125440000|2025-01-06 01:04:00|111218.8|111124.2|111217.8|111126.3|111220.9|111127.1|111217|111122.3|7
1736125450000|2025-01-06 01:04:10|111217.7|111123.2|111218|111123|111218|111123.2|111217.7|111123|3
1736125460000|2025-01-06 01:04:20|111218.2|111123.7|111211.6|111123.4|111218.4|111123.7|111211.6|111120.5|6
1736125470000|2025-01-06 01:04:30|111214.4|111126.3|111214.3|111124.4|111214.4|111129|111211.4|111122.7|10
1736125480000|2025-01-06 01:04:40|111211.6|111121.7|111206.1|111119.5|111214.2|111131.3|111206.1|111119.5|7
1736125490000|2025-01-06 01:04:50|111204.3|111117.5|111211.3|111115.4|111212.4|111125.5|111203.4|111115.4|11
1736125500000|2025-01-06 01:05:00|111210.5|111121.9|111211.8|111127.5|111211.8|111127.5|111209.6|111114.7|11
1736125510000|2025-01-06 01:05:10|111214.4|111122.6|111225.1|111123.1|111236.2|111133.4|111214.4|111120.3|12
1736125520000|2025-01-06 01:05:20|111228.8|111123.8|111228.8|111128.1|111229|111128.1|111228.5|111123.8|8
1736125530000|2025-01-06 01:05:30|111225|111122.8|111223.4|111117.5|111225|111122.8|111217.2|111105.1|19
1736125540000|2025-01-06 01:05:40|111219.8|111117.9|111224.7|111123.8|111224.7|111123.8|111214.5|111109.8|47
1736125550000|2025-01-06 01:05:50|111217.8|111122.2|111211.1|111120.5|111222.1|111122.7|111208.7|111112.5|26
1736125560000|2025-01-06 01:06:00|111212.4|111114.8|111214|111121.9|111217.4|111124.2|111210.9|111110.9|18
1736125570000|2025-01-06 01:06:10|111214.5|111116.1|111212.6|111112.8|111221.2|111124.4|111212.1|111111.5|48
1736125580000|2025-01-06 01:06:20|111215.3|111117.9|111215.9|111118.7|111219.2|111126.4|111211.2|111109.5|31
1736125590000|2025-01-06 01:06:30|111217.1|111113.5|111220.6|111119.5|111220.9|111122.9|111211.5|111112.3|41
1736125600000|2025-01-06 01:06:40|111216.8|111118.7|111225.5|111129|111229|111133.1|111216.8|111118.7|12
1736125610000|2025-01-06 01:06:50|111228.7|111130.4|111224.7|111132.4|111228.7|111132.4|111224.7|111129.5|4
1736125620000|2025-01-06 01:07:00|111224.9|111133.3|111228|111132.4|111230.9|111136.7|111222.3|111132.4|16
1736125630000|2025-01-06 01:07:10|111224.7|111136.7|111221.5|111134.5|111228|111136.7|111221.5|111134.5|9
1736125640000|2025-01-06 01:07:20|111221.2|111134.9|111226|111135.6|111226.7|111137|111221.2|111134.8|12
1736125650000|2025-01-06 01:07:30|111221.3|111137|111215.9|111129.1|111223.2|111137|111215.9|111127.3|7
1736125660000|2025-01-06 01:07:40|111212.6|111129.3|111207.7|111130.2|111212.6|111130.2|111207.7|111124.1|7
1736125670000|2025-01-06 01:07:50|111206.5|111130.1|111205.9|111134.7|111206.5|111134.7|111205.9|111130.1|4
1736125680000|2025-01-06 01:08:00|111206.1|111135|111206.1|111133.6|111206.1|111135|111205.5|111133.6|4
1736125690000|2025-01-06 01:08:10|111205.6|111128.4|111205.3|111134.4|111205.6|111134.7|111205.3|111128.4|4
1736125700000|2025-01-06 01:08:20|111205.5|111134.9|111204.9|111128.7|111205.5|111134.9|111202|111125.3|8
1736125710000|2025-01-06 01:08:30|111204.3|111128.1|111190.7|111140.7|111204.6|111141.2|111186.8|111128.1|10
1736125720000|2025-01-06 01:08:40|111191.7|111141.7|111184|111113.4|111203.1|111141.7|111183.8|111112.6|15
1736125730000|2025-01-06 01:08:50|111179.9|111108.5|111184|111108|111184|111108.5|111179.9|111108|4
1736125740000|2025-01-06 01:09:00|111184.6|111108.3|111184.7|111108.2|111184.7|111108.3|111184.6|111108.2|2
1736125750000|2025-01-06 01:09:10|111188.3|111107.7|111188|111107.7|111188.3|111107.7|111185.4|111107.7|11
1736125760000|2025-01-06 01:09:20|111185.6|111104|111203.4|111131.1|111205.1|111139.3|111185.6|111098.3|22
1736125770000|2025-01-06 01:09:30|111205.1|111129.6|111205.3|111127.4|111206.4|111131.2|111202.8|111127.4|9
1736125780000|2025-01-06 01:09:40|111205.2|111123.5|111205.2|111127.9|111205.2|111127.9|111203.6|111123.5|3
1736125790000|2025-01-06 01:09:50|111205.1|111128.1|111205.3|111129.3|111205.3|111130.8|111205.1|111128.1|5
1736125800000|2025-01-06 01:10:00|111200.5|111129.4|111198.5|111123.3|111204.1|111129.4|111198.5|111123.3|8
1736125810000|2025-01-06 01:10:10|111198|111127.2|111197.5|111124.3|111198.3|111133.8|111182.7|111121.9|12
1736125820000|2025-01-06 01:10:20|111201|111132.8|111198|111124.7|111201|111132.8|111182.8|111124.3|4
1736125830000|2025-01-06 01:10:30|111200.5|111127.7|111199.6|111126.2|111204|111138.3|111187.2|111126.2|17
1736125840000|2025-01-06 01:10:40|111183.5|111133.5|111199.4|111126|111200.8|111135.2|111180.5|111122.7|17
1736125850000|2025-01-06 01:10:50|111199.5|111125.9|111181.4|111131.4|111201.9|111136.8|111181.4|111122.1|17
1736125860000|2025-01-06 01:11:00|111181.5|111131.5|111174.9|111124.9|111196.5|111132|111174.9|111118.9|23
1736125870000|2025-01-06 01:11:10|111192.9|111118.6|111176.1|111126.1|111195.1|111131.2|111174.9|111117.2|17
1736125880000|2025-01-06 01:11:20|111193.5|111117.2|111175|111125|111193.5|111126.8|111173|111111.9|15
1736125890000|2025-01-06 01:11:30|111190.9|111118.2|111160.9|111110.9|111190.9|111118.2|111159.4|111096.6|15
1736125900000|2025-01-06 01:11:40|111162.2|111112.2|111161.7|111111.7|111162.2|111112.2|111160.5|111110.5|4
1736125910000|2025-01-06 01:11:50|111171.4|111099.1|111162.1|111112.1|111171.4|111112.3|111162.1|111099.1|3
1736125920000|2025-01-06 01:12:00|111171.7|111101.1|111159.2|111109.2|111175.3|111111.5|111159.2|111097.5|8
1736125930000|2025-01-06 01:12:10|111175.1|111100.9|111158|111108|111175.1|111110.6|111158|111100.9|8
1736125940000|2025-01-06 01:12:20|111156.3|111106.3|111154|111104|111170.5|111109.7|111152.8|111097.5|18
1736125950000|2025-01-06 01:12:30|111154.7|111104.7|111138.3|111088.3|111158.3|111106|111138.3|111077.2|38
1736125960000|2025-01-06 01:12:40|111149.7|111078.3|111132.5|111059|111149.7|111092.3|111113.9|111056.8|27
1736125970000|2025-01-06 01:12:50|111128.8|111057|111128.2|111048.8|111136.2|111073.7|111118.5|111043.1|44
1736125980000|2025-01-06 01:13:00|111127.3|111043.5|111133.9|111059|111134.7|111077.2|111118|111042.3|39
1736125990000|2025-01-06 01:13:10|111132.9|111051|111129|111056|111136.3|111066.3|111114.9|111040.8|37
1736126000000|2025-01-06 01:13:20|111132.3|111055|111132|111052.8|111132.3|111072|111111.4|111040.5|59
1736126010000|2025-01-06 01:13:30|111123|111041.5|111121.5|111046.6|111132.8|111063|111108.8|111038.2|23
1736126020000|2025-01-06 01:13:40|111124.9|111039.3|111118.7|111041.2|111124.9|111061.1|111101.7|111037|36
1736126030000|2025-01-06 01:13:50|111113.4|111038.6|111122.8|111048|111128.9|111056.7|111106.2|111031.4|40
1736126040000|2025-01-06 01:14:00|111126.8|111040|111122|111045.5|111136.1|111061.7|111111.7|111038.9|42
1736126050000|2025-01-06 01:14:10|111103.3|111053.3|111125.3|111048|111131.3|111062.5|111102.1|111033.7|45
1736126060000|2025-01-06 01:14:20|111119.3|111029.7|111123.4|111053|111130.3|111060|111101.5|111029.7|62
1736126070000|2025-01-06 01:14:30|111126.8|111046.2|111126.8|111053.5|111135.6|111072.8|111112.9|111046.2|33
1736126080000|2025-01-06 01:14:40|111117.4|111067.4|111128|111054.4|111134.2|111070.5|111117.4|111053.5|14
1736126090000|2025-01-06 01:14:50|111119|111069|111128.3|111055.3|111132.8|111071|111119|111044.8|19
1736126100000|2025-01-06 01:15:00|111124.3|111051.3|111130.6|111053.7|111135.6|111070.6|111118.1|111032.8|65
1736126110000|2025-01-06 01:15:10|111127.9|111044.4|111098.6|111014.5|111127.9|111044.4|111074.7|111009.9|47
1736126120000|2025-01-06 01:15:20|111092.4|111015|111093.1|111008|111094.7|111020|111085.4|111001.9|56
1736126130000|2025-01-06 01:15:30|111089.8|111016|111086.8|111014|111103.6|111032.9|111071|111000|59
1736126140000|2025-01-06 01:15:40|111079.6|111008|111082|111006.5|111088|111013|111078.4|110998.1|54
1736126150000|2025-01-06 01:15:50|111088.9|111003.4|111074.9|111024.9|111094.2|111027|111074.9|111003.4|55
1736126160000|2025-01-06 01:16:00|111090.3|111016|111075|111003.9|111090.9|111027.4|111061|111000.9|48
1736126170000|2025-01-06 01:16:10|111065.5|111004.6|111062.4|111012.4|111075.2|111015.6|111062.4|110998.8|28
1736126180000|2025-01-06 01:16:20|111063.3|111013.3|111075.6|111003.9|111079.8|111017.8|111062.3|110995.5|33
1736126190000|2025-01-06 01:16:30|111072.3|110997.2|111075.2|110999.6|111079.5|111017|111059.3|110995.6|28
1736126200000|2025-01-06 01:16:40|111080.6|111004.9|111070.3|110995.6|111080.6|111012.8|111062.2|110992.1|20
1736126210000|2025-01-06 01:16:50|111058.3|111008.3|111058.6|111008.6|111074.6|111012.9|111055.3|110991.6|35
1736126220000|2025-01-06 01:17:00|111067.3|110995.9|111060|110980.2|111074.6|111010.3|111054.3|110980.2|34
1736126230000|2025-01-06 01:17:10|111054.7|110980.5|111056.1|110978.4|111060.5|110982.5|111051.9|110975.8|18
1736126240000|2025-01-06 01:17:20|111050.7|110979.3|111052|110981|111054.6|110986.7|111036.7|110967.8|22
1736126250000|2025-01-06 01:17:30|111054.4|110977.2|111052.3|110971|111055.5|110982|111044|110967.4|33
1736126260000|2025-01-06 01:17:40|111053.5|110974.5|111053.8|110975.5|111058.3|110979|111052.6|110970.9|27
1736126270000|2025-01-06 01:17:50|111053.4|110972.3|111051.7|110970.1|111053.8|110979|111048.4|110969|18
1736126280000|2025-01-06 01:18:00|111050.6|110969.8|111047.5|110970|111051.7|110978.2|111022.3|110946.3|23
1736126290000|2025-01-06 01:18:10|111043.7|110965|111046.6|110956|111049.4|110975|111038|110938.7|42
1736126300000|2025-01-06 01:18:20|111049.4|110971|111046.9|110964.6|111052.4|110985.2|111030.2|110954|33
1736126310000|2025-01-06 01:18:30|111044.2|110959.5|111044.8|110960|111050|110976|111038.8|110957|30
1736126320000|2025-01-06 01:18:40|111049.9|110973|111043.9|110971|111049.9|110973|111029.6|110948.8|40
1736126330000|2025-01-06 01:18:50|111044.3|110976|111048.9|110971.6|111051.9|110979|111038.7|110955.9|39
1736126340000|2025-01-06 01:19:00|111050.4|110974|111046.9|110968.2|111050.4|110984|111033.8|110963.7|14
1736126350000|2025-01-06 01:19:10|111044.1|110961.3|111049.7|110972.1|111049.8|110988|111034.9|110961.3|20
1736126360000|2025-01-06 01:19:20|111050.1|110974.6|111034.5|110963.8|111051.1|110991.2|111026.4|110963.3|31
1736126370000|2025-01-06 01:19:30|111027.1|110977.1|111025.7|110975.7|111034.5|110977.4|111023.8|110957.2|19
1736126380000|2025-01-06 01:19:40|111033.6|110961|111026.9|110976.9|111034.1|110978.2|111024.2|110960.5|18
1736126390000|2025-01-06 01:19:50|111028.6|110978.6|111026.7|110976.7|111038.9|110980.3|111024.9|110961.5|26
1736126400000|2025-01-06 01:20:00|111029.9|110979.9|111036.5|110986.5|111036.9|110986.9|111029.1|110979.1|5
1736126410000|2025-01-06 01:20:10|111043.1|110971.4|111034.7|110984.7|111043.1|110984.7|111034|110971.4|4
1736126420000|2025-01-06 01:20:20|111033.7|110983.7|111036.2|110986.2|111036.2|110986.2|111030.9|110980.9|10
1736126430000|2025-01-06 01:20:30|111034.3|110984.3|111033.9|110983.9|111034.3|110984.3|111033.9|110983.9|2
1736126440000|2025-01-06 01:20:40|111034.6|110984.6|111034.9|110984.9|111048.7|110984.9|111034.6|110973.4|9
1736126450000|2025-01-06 01:20:50|111034.3|110984.3|111034.2|110984.2|111042.3|110984.3|111034.2|110967.7|6
1736126460000|2025-01-06 01:21:00|111037.1|110987.1|111033.9|110983.9|111037.1|110987.1|111031.4|110981.4|5
1736126470000|2025-01-06 01:21:10|111034.8|110984.8|111032|110982|111036|110986|111032|110982|9
1736126480000|2025-01-06 01:21:20|111032.1|110982.1|111032|110982|111033.7|110983.7|111030|110980|7
1736126490000|2025-01-06 01:21:30|111032.3|110982.3|111033.4|110983.4|111033.8|110983.8|111032.3|110982.3|4
1736126500000|2025-01-06 01:21:40|111030|110980|111032.4|110982.4|111032.4|110982.4|111029.8|110979.8|5
1736126510000|2025-01-06 01:21:50|111032.3|110982.3|111031.6|110981.6|111033.7|110983.7|111031.5|110981.5|10
1736126520000|2025-01-06 01:22:00|111030.8|110980.8|111031.1|110981.1|111042|110982.7|111026.1|110963.4|18
1736126530000|2025-01-06 01:22:10|111028|110978|111028|110978|111040.3|110981.6|111025.9|110959.7|26
1736126540000|2025-01-06 01:22:20|111037.7|110965.2|111029.7|110952.7|111040.7|110979.5|111018.6|110947.1|29
1736126550000|2025-01-06 01:22:30|111023.7|110950.5|111028.7|110951.9|111035.3|110966.5|111008.8|110949.1|22
1736126560000|2025-01-06 01:22:40|111011|110949.5|111029.5|110952.1|111030.3|110964.6|111011|110947.2|34
1736126570000|2025-01-06 01:22:50|111013.7|110947.5|111023|110944|111030.3|110964|111013.7|110941.1|30
1736126580000|2025-01-06 01:23:00|111008.2|110958.2|111027.8|110948.7|111027.8|110962.4|111008.2|110937.1|48
1736126590000|2025-01-06 01:23:10|111011|110952.7|111012.9|110962.9|111029|110963.1|111011|110952.7|13
1736126600000|2025-01-06 01:23:20|111029.3|110954.4|111029.3|110953.3|111029.3|110962.9|111012.4|110951.4|12
1736126610000|2025-01-06 01:23:30|111012.4|110962.4|111014.8|110964.8|111029.3|110965.3|111011.6|110953|18
1736126620000|2025-01-06 01:23:40|111014.3|110964.3|111013.1|110963.1|111030|110964.4|111012.7|110951.7|10
1736126630000|2025-01-06 01:23:50|111014.3|110964.3|111013.4|110963.4|111036.5|110964.3|111013.4|110956|5
1736126640000|2025-01-06 01:24:00|111021|110950|111063.1|110984|111063.1|110986|111021|110950|32
1736126650000|2025-01-06 01:24:10|111063.4|110989|111064|110984.7|111067.3|110991|111063.4|110975|19
1736126660000|2025-01-06 01:24:20|111067.3|110988.7|111066.5|111016.5|111074|111016.5|111060.2|110985.8|18
1736126670000|2025-01-06 01:24:30|111066.3|111016.3|111065.6|111015.6|111074.3|111016.3|111062.5|110994|12
1736126680000|2025-01-06 01:24:40|111074.1|111003|111065.7|111015.7|111074.2|111017|111064|111001|14
1736126690000|2025-01-06 01:24:50|111073.4|111000|111067.9|111017.9|111073.4|111019.9|111064.8|111000|15
1736126700000|2025-01-06 01:25:00|111065.4|111015.4|111077.1|111004.1|111077.1|111019|111064.2|110995.4|31
1736126710000|2025-01-06 01:25:10|111081.2|111007.7|111084.4|111012.8|111084.6|111013.6|111078.5|111003.4|22
1736126720000|2025-01-06 01:25:20|111072|111022|111073.8|110997.5|111079|111022|111053.8|110985.3|34
1736126730000|2025-01-06 01:25:30|111073.2|110989.8|111073.3|110993.2|111073.8|111008.4|111056.4|110984.3|27
1736126740000|2025-01-06 01:25:40|111069.2|110994.1|111070.7|110997.5|111071.9|111008.9|111056.5|110986|23
1736126750000|2025-01-06 01:25:50|111070.5|110993.8|111073.5|110999.1|111073.5|111006.8|111056.8|110985.8|26
1736126760000|2025-01-06 01:26:00|111072.8|110991.2|111075.7|110997.7|111075.7|111016.7|111066.7|110989.2|13
1736126770000|2025-01-06 01:26:10|111077.6|110996|111065.3|111015.3|111078.5|111016|111063|110996|12
1736126780000|2025-01-06 01:26:20|111072.6|110997.9|111073.2|111000.9|111073.2|111017.1|111063.4|110992.6|10
1736126790000|2025-01-06 01:26:30|111063.8|110992.4|111076|111002.9|111076.5|111013.8|111061.8|110992.4|10
1736126800000|2025-01-06 01:26:40|111075|110996.8|111065.7|111015.7|111076.1|111016|111065.7|110996.7|12
1736126810000|2025-01-06 01:26:50|111075.3|111000.7|111074.3|111001.6|111075.3|111015|111064.6|110997.6|14
1736126820000|2025-01-06 01:27:00|111065.3|111015.3|111075|111004.1|111076.5|111017.4|111056.6|110996.9|22
1736126830000|2025-01-06 01:27:10|111068.7|111018.7|111070.9|111020.9|111073.2|111023.2|111068.7|111018.7|12
1736126840000|2025-01-06 01:27:20|111066.9|111016.9|111062.8|111012.8|111072.7|111021.2|111061.6|110997.5|18
1736126850000|2025-01-06 01:27:30|111063.2|111013.2|111059.3|111009.3|111074.3|111016.3|111058.4|111002.8|15
1736126860000|2025-01-06 01:27:40|111074.3|110999.7|111075.7|111025.7|111077.3|111027.3|111062.4|110999.7|24
1736126870000|2025-01-06 01:27:50|111075.9|111025.9|111077.4|111027.4|111080.5|111030.5|111075.1|111025.1|14
1736126880000|2025-01-06 01:28:00|111077.1|111027.1|111077.6|111027.6|111084.8|111029.7|111075|111014.6|13
1736126890000|2025-01-06 01:28:10|111075.2|111025.2|111080.3|111030.3|111082.5|111032.5|111075.2|111025.2|9
1736126900000|2025-01-06 01:28:20|111087.3|111037.3|111082.2|111032.2|111088|111038|111079.5|111029.5|11
1736126910000|2025-01-06 01:28:30|111082.7|111032.7|111081.4|111031.4|111087|111037|111081.2|111031.2|9
1736126920000|2025-01-06 01:28:40|111080.7|111030.7|111084.5|111034.5|111084.7|111034.7|111080.7|111030.7|6
1736126930000|2025-01-06 01:28:50|111079.5|111029.5|111079|111029|111083.5|111033.5|111077|111027|8
1736126940000|2025-01-06 01:29:00|111083|111033|111069.8|111019.8|111087.2|111033|111069.5|111013.2|13
1736126950000|2025-01-06 01:29:10|111072.8|111022.8|111070.2|111020.2|111072.8|111022.8|111070.2|111020.2|6
1736126960000|2025-01-06 01:29:20|111070.9|111020.9|111067.1|111017.1|111070.9|111020.9|111067.1|111017.1|3
1736126970000|2025-01-06 01:29:30|111067|111017|111067|111017|111067|111017|111067|111017|1
1736126980000|2025-01-06 01:29:40|111068.5|111018.5|111063|111013|111068.5|111018.5|111058.8|111008.8|10
1736127000000|2025-01-06 01:30:00|111059.4|111009.4|111057.2|111007.2|111062.6|111012.6|111053.2|111003.2|14
1736127010000|2025-01-06 01:30:10|111054.4|111004.4|111055.6|111005.6|111057.6|111007.6|111051.7|111001.7|15
1736127020000|2025-01-06 01:30:20|111055|111005|111047.1|110997.1|111057.3|111007.3|111046.5|110996.5|10
1736127030000|2025-01-06 01:30:30|111048.3|110998.3|111049|110999|111053.6|111003.6|111047.8|110997.8|17
1736127040000|2025-01-06 01:30:40|111050.2|111000.2|111049.4|110999.4|111058.3|111001.7|111046.3|110986.8|14
1736127050000|2025-01-06 01:30:50|111050.4|111000.4|111040.7|110990.7|111060|111001.5|111037|110987|18
1736127060000|2025-01-06 01:31:00|111041.2|110991.2|111044.7|110994.7|111048.8|110998.8|111041.2|110991.2|21
1736127070000|2025-01-06 01:31:10|111046.7|110996.7|111042.7|110992.7|111059.5|110996.7|111041.4|110986.3|21
1736127080000|2025-01-06 01:31:20|111043.8|110993.8|111061.7|111011.7|111066|111012.3|111043.8|110986.1|17
1736127090000|2025-01-06 01:31:30|111063.3|111013.3|111065.4|111015.4|111066.9|111016.9|111063.3|111013.3|8
1736127100000|2025-01-06 01:31:40|111063.7|111013.7|111076.2|111026.2|111076.2|111026.2|111062.3|111012.3|11
1736127110000|2025-01-06 01:31:50|111075.5|111025.5|111075|111025|111075.5|111025.5|111074|111024|4
1736127120000|2025-01-06 01:32:00|111073|111023|111072.3|111022.3|111075.5|111025.5|111070.5|111020.5|9
1736127130000|2025-01-06 01:32:10|111072.4|111022.4|111072.6|111022.6|111075.6|111025.6|111072.4|111022.4|9
1736127140000|2025-01-06 01:32:20|111071|111021|111073.8|111023.8|111073.8|111023.8|111070.7|111020.7|7
1736127150000|2025-01-06 01:32:30|111071.2|111021.2|111060.4|111010.4|111072.9|111022.9|111057.4|111007.4|14
1736127160000|2025-01-06 01:32:40|111064.7|111014.7|111055.7|111005.7|111067.2|111017.2|111052.4|111002.4|16
1736127170000|2025-01-06 01:32:50|111056.4|111006.4|111059.5|111009.5|111064.5|111014.5|111056.4|111006.4|14
1736127180000|2025-01-06 01:33:00|111059.8|111009.8|111059.9|111009.9|111059.9|111009.9|111059.8|111009.8|2
1736127190000|2025-01-06 01:33:10|111057.4|111007.4|111056.5|111006.5|111060.7|111010.7|111056.2|111006.2|7
1736127200000|2025-01-06 01:33:20|111056.4|111006.4|111046.6|110996.6|111056.4|111006.4|111045.1|110995.1|9
1736127210000|2025-01-06 01:33:30|111047|110997|111049.5|110999.5|111050.3|111000.3|111046|110996|9
1736127220000|2025-01-06 01:33:40|111045.2|110995.2|111047.4|110997.4|111048.8|110998.8|111045.2|110995.2|10
1736127230000|2025-01-06 01:33:50|111048.4|110998.4|111046.2|110996.2|111056.1|110999.6|111045.9|110986|15
1736127240000|2025-01-06 01:34:00|111048.5|110998.5|111058.5|111008.5|111059.5|111009.5|111046.2|110996.2|17
1736127260000|2025-01-06 01:34:20|111060.2|111010.2|111058.1|111008.1|111060.2|111010.2|111056.3|111006.3|10
1736127270000|2025-01-06 01:34:30|111059.3|111009.3|111054|111004|111059.3|111009.3|111052.7|111002.7|17
1736127280000|2025-01-06 01:34:40|111057|111007|111059.2|111009.2|111060|111010|111055.8|111005.8|7
1736127290000|2025-01-06 01:34:50|111059.3|111009.3|111059.1|111009.1|111061.1|111011.1|111059.1|111009.1|6
1736127300000|2025-01-06 01:35:00|111059.3|111009.3|111060.8|111010.8|111060.9|111010.9|111059.1|111009.1|4
1736127310000|2025-01-06 01:35:10|111062.2|111012.2|111067.5|111017.5|111067.5|111017.5|111059.3|111009.3|7
1736127320000|2025-01-06 01:35:20|111066.5|111016.5|111072.8|111022.8|111075.5|111025.5|111066.5|111016.5|12
1736127330000|2025-01-06 01:35:30|111072.1|111022.1|111069.4|111019.4|111072.1|111022.1|111069.4|111019.4|7
1736127340000|2025-01-06 01:35:40|111071.1|111021.1|111072.6|111022.6|111072.6|111022.6|111070.9|111020.9|4
1736127350000|2025-01-06 01:35:50|111073|111023|111074.5|111024.5|111074.5|111024.5|111073|111023|2
1736127360000|2025-01-06 01:36:00|111072|111022|111081.8|111031.8|111081.8|111031.8|111066|111016|8
1736127370000|2025-01-06 01:36:10|111082.6|111032.6|111088.1|111038.1|111089.1|111039.1|111082.1|111032.1|23
1736127380000|2025-01-06 01:36:20|111087.4|111037.4|111086.7|111036.7|111087.6|111037.6|111084.4|111034.4|7
1736127390000|2025-01-06 01:36:30|111085.8|111035.8|111076.9|111026.9|111085.8|111035.8|111076.7|111026.7|18
1736127400000|2025-01-06 01:36:40|111078.9|111028.9|111075|111025|111079.9|111029.9|111075|111025|11
1736127410000|2025-01-06 01:36:50|111073.7|111023.7|111074.8|111024.8|111078.7|111028.7|111073.7|111023.7|14
1736127420000|2025-01-06 01:37:00|111075.1|111025.1|111072|111022|111078.1|111028.1|111071.3|111021.3|10
1736127430000|2025-01-06 01:37:10|111070.3|111020.3|111071|111021|111071.8|111021.8|111067.2|111017.2|8
1736127440000|2025-01-06 01:37:20|111066.9|111016.9|111072.4|111022.4|111074.7|111024.7|111066.9|111016.9|19
1736127450000|2025-01-06 01:37:30|111075.2|111025.2|111075.4|111025.4|111075.8|111025.8|111073.7|111023.7|8
1736127460000|2025-01-06 01:37:40|111074.1|111024.1|111074.5|111024.5|111077.1|111027.1|111073|111023|12
1736127470000|2025-01-06 01:37:50|111077|111027|111076|111026|111077|111027|111073.4|111023.4|9
1736127480000|2025-01-06 01:38:00|111073.5|111023.5|111058.2|111008.2|111073.5|111023.5|111058.2|110998.4|9
1736127490000|2025-01-06 01:38:10|111059.3|111009.3|111040.9|110990.9|111059.5|111009.5|111040.9|110977.5|13
1736127500000|2025-01-06 01:38:20|111039.7|110989.7|111036.4|110986.4|111051|110998.5|111033.1|110967.9|23
1736127510000|2025-01-06 01:38:30|111034.8|110984.8|111040.2|110990.2|111043.1|110993.1|111033.8|110983.8|25
1736127520000|2025-01-06 01:38:40|111040.5|110990.5|111044.1|110994.1|111052.1|110994.1|111038.5|110980|13
1736127530000|2025-01-06 01:38:50|111045.7|110995.7|111044.5|110994.5|111045.7|110995.7|111041.8|110991.8|11
1736127540000|2025-01-06 01:39:00|111044.3|110994.3|111043.3|110993.3|111054.7|110995|111037.7|110979.7|13
1736127550000|2025-01-06 01:39:10|111041.6|110991.6|111040|110990|111054.4|110991.9|111037.8|110981.7|16
1736127560000|2025-01-06 01:39:20|111041.5|110991.5|111040|110990|111041.5|110991.5|111040|110990|4
1736127570000|2025-01-06 01:39:30|111040.7|110990.7|111040.8|110990.8|111044.1|110994.1|111039.1|110989.1|13
1736127580000|2025-01-06 01:39:40|111039.2|110989.2|111034.5|110984.5|111039.2|110989.2|111033|110983|10
1736127590000|2025-01-06 01:39:50|111034.7|110984.7|111042.8|110992.8|111042.8|110992.8|111032.7|110982.7|15
1736127600000|2025-01-06 01:40:00|111042.7|110992.7|111037.7|110987.7|111042.7|110992.7|111035.1|110985.1|8
1736127610000|2025-01-06 01:40:10|111037.6|110987.6|111041.5|110991.5|111051.8|110991.6|111033.9|110980.9|16
1736127620000|2025-01-06 01:40:20|111040.2|110990.2|111041.9|110991.9|111045|110995|111039.9|110989.9|12
1736127630000|2025-01-06 01:40:30|111042.1|110992.1|111040.1|110990.1|111042.1|110992.1|111039.3|110989.3|7
1736127640000|2025-01-06 01:40:40|111038.4|110988.4|111038.4|110988.4|111038.4|110988.4|111038.2|110988.2|3
1736127650000|2025-01-06 01:40:50|111038.8|110988.8|111036.9|110986.9|111038.8|110988.8|111036.9|110986.9|5
1736127660000|2025-01-06 01:41:00|111037.5|110987.5|111048.9|110998.9|111048.9|110998.9|111037.5|110987.5|12
1736127670000|2025-01-06 01:41:10|111048.8|110998.8|111048.8|110998.8|111048.8|110998.8|111048.8|110998.8|1
1736127680000|2025-01-06 01:41:20|111047.9|110997.9|111047.7|110997.7|111047.9|110997.9|111047.7|110997.7|2
1736127690000|2025-01-06 01:41:30|111046.5|110996.5|111046|110996|111046.5|110996.5|111038.5|110988.5|13
1736127700000|2025-01-06 01:41:40|111046.8|110996.8|111046.2|110996.2|111053.5|111003.5|111046.2|110996.2|11
1736127710000|2025-01-06 01:41:50|111047.6|110997.6|111045|110995|111047.6|110997.6|111045|110995|4
1736127720000|2025-01-06 01:42:00|111046.7|110996.7|111049.8|110999.8|111052.7|111002.7|111046.7|110996.7|9
1736127730000|2025-01-06 01:42:10|111042.5|110992.5|111050|111000|111050|111000|111042.5|110992.5|3
1736127740000|2025-01-06 01:42:20|111051|111001|111049.9|110999.9|111051|111001|111049.9|110999.9|3
1736127750000|2025-01-06 01:42:30|111051.6|111001.6|111053.8|111003.8|111058.4|111008.4|111051.3|111001.3|11
1736127760000|2025-01-06 01:42:40|111051.5|111001.5|111051.6|111001.6|111051.6|111001.6|111046.6|110996.6|15
1736127770000|2025-01-06 01:42:50|111054.1|111004.1|111039|110989|111054.1|111004.1|111039|110989|10
1736127780000|2025-01-06 01:43:00|111035.4|110985.4|111038.5|110988.5|111038.5|110988.5|111033.6|110983.6|8
1736127790000|2025-01-06 01:43:10|111039.7|110989.7|111038.2|110988.2|111039.7|110989.7|111038.2|110988.2|3
1736127800000|2025-01-06 01:43:20|111035.3|110985.3|111034.8|110984.8|111038.9|110988.9|111033.2|110983.2|12
1736127810000|2025-01-06 01:43:30|111032.8|110982.8|111037.1|110987.1|111037.1|110987.1|111032.8|110982.8|5
1736127820000|2025-01-06 01:43:40|111039|110989|111029.5|110979.5|111041|110991|111029.2|110979.2|14
1736127830000|2025-01-06 01:43:50|111031.2|110981.2|111028|110978|111032.1|110981.2|111022.4|110960.7|10
1736127840000|2025-01-06 01:44:00|111028.6|110978.6|111026.9|110976.9|111028.6|110978.6|111026.9|110976.9|3
1736127850000|2025-01-06 01:44:10|111028.8|110978.8|111035.1|110985.1|111035.9|110985.9|111028.8|110978.8|14
1736127860000|2025-01-06 01:44:20|111035.2|110985.2|111033.1|110983.1|111036.8|110986.8|111033.1|110983.1|7
1736127870000|2025-01-06 01:44:30|111036.1|110986.1|111036.1|110986.1|111036.1|110986.1|111036.1|110986.1|1
1736127880000|2025-01-06 01:44:40|111034.8|110984.8|111035.5|110985.5|111035.5|110985.5|111034.4|110984.4|4
1736127890000|2025-01-06 01:44:50|111035|110985|111034|110984|111035|110985|111032.5|110982.5|3
1736127900000|2025-01-06 01:45:00|111032.3|110982.3|111031.7|110981.7|111041.8|110983.5|111028.5|110970.4|24
1736127910000|2025-01-06 01:45:10|111030.7|110980.7|111030.8|110980.8|111042.1|110983|111029.3|110969.7|13
1736127920000|2025-01-06 01:45:20|111032.5|110982.5|111025.9|110975.9|111039.5|110984.5|111025.9|110968.3|20
1736127930000|2025-01-06 01:45:30|111027.9|110977.9|111024.9|110974.9|111029|110979|111024.9|110974.9|9
1736127940000|2025-01-06 01:45:40|111026.6|110976.6|111015.2|110965.2|111027.7|110977.7|111015.1|110952.8|22
1736127950000|2025-01-06 01:45:50|111017.9|110967.9|111010.8|110960.8|111017.9|110967.9|111010.8|110960.8|8
1736127960000|2025-01-06 01:46:00|111011.2|110961.2|111011.6|110961.6|111011.7|110961.7|111011.2|110961.2|3
1736127970000|2025-01-06 01:46:10|111011.3|110961.3|111012.3|110962.3|111012.6|110962.6|111011.3|110961.3|4
1736127990000|2025-01-06 01:46:30|111012.7|110962.7|111021|110971|111032.4|110974.8|111012.7|110956.8|14
1736128000000|2025-01-06 01:46:40|111020.8|110970.8|111023|110973|111023|110973|111020.8|110970.8|2
1736128010000|2025-01-06 01:46:50|111023.2|110973.2|111030.5|110958.3|111030.5|110973.2|111014.2|110958.3|3
1736128020000|2025-01-06 01:47:00|111018.8|110968.8|111032.8|110982.8|111034.8|110984.8|111018.8|110968.8|17
1736128030000|2025-01-06 01:47:10|111034.4|110984.4|111033.2|110983.2|111034.4|110984.4|111029.7|110979.7|11
1736128040000|2025-01-06 01:47:20|111032|110982|111024.1|110974.1|111039.2|110983.7|111024.1|110961.6|18
1736128050000|2025-01-06 01:47:30|111023.7|110973.7|111026.2|110976.2|111026.2|110976.2|111023.7|110973.7|12
1736128060000|2025-01-06 01:47:40|111024.7|110974.7|111029.5|110979.5|111029.6|110979.6|111024.7|110974.7|6
1736128070000|2025-01-06 01:47:50|111027.1|110977.1|111023.9|110973.9|111027.7|110977.7|111022.6|110972.6|11
1736128080000|2025-01-06 01:48:00|111023.7|110973.7|111033.6|110957.9|111033.6|110975.5|111021.4|110957.9|9
1736128090000|2025-01-06 01:48:10|111033.4|110958.1|111033.4|110958.1|111033.4|110958.1|111033.4|110958.1|1
1736128100000|2025-01-06 01:48:20|111036|110964.1|111035.4|110961.5|111039.5|110979.9|111028.9|110954.2|14
1736128110000|2025-01-06 01:48:30|111035.5|110958.1|111035.2|110960.7|111035.5|110962.9|111035.2|110954.7|9
1736128120000|2025-01-06 01:48:40|111034.4|110956.7|111035.4|110964|111035.4|110978.6|111027.1|110956.7|10
1736128130000|2025-01-06 01:48:50|111035.3|110977.7|111044.1|110971.2|111049.5|110980.2|111026.6|110967.8|11
1736128140000|2025-01-06 01:49:00|111045.9|110965.2|111045.8|110966|111045.9|110971.2|111045.8|110965.1|11
1736128150000|2025-01-06 01:49:10|111041.8|110962.6|111027|110977|111042|110983.7|111027|110962.6|8
1736128160000|2025-01-06 01:49:20|111034.4|110984.4|111036|110986|111046.3|110989.2|111034.4|110972|9
1736128170000|2025-01-06 01:49:30|111055|110982|111036.5|110986.5|111055|110986.5|111036.5|110982|2
1736128180000|2025-01-06 01:49:40|111033|110983|111036.5|110986.5|111036.5|110986.5|111033|110983|2
1736128190000|2025-01-06 01:49:50|111038|110988|111031.8|110981.8|111046.3|110988|111031.8|110970.8|8
1736128200000|2025-01-06 01:50:00|111035|110985|111038.2|110988.2|111065|110990|111034|110979|17
1736128210000|2025-01-06 01:50:10|111057|110981.4|111039|110989|111062.2|110992.1|111038.5|110975.9|14
1736128220000|2025-01-06 01:50:20|111041.5|110991.5|111041.9|110991.9|111059|110995|111037.9|110982.5|11
1736128230000|2025-01-06 01:50:30|111040.3|110990.3|111050.6|111000.6|111062|111000.6|111040.3|110987.8|4
1736128240000|2025-01-06 01:50:40|111060|110985.8|111040.3|110990.3|111060|110994.9|111037.3|110985.8|6
1736128250000|2025-01-06 01:50:50|111043|110993|111043|110993|111043|110993|111043|110993|1
1736128260000|2025-01-06 01:51:00|111037.5|110987.5|111048.5|110998.5|111048.5|110998.5|111037.5|110987.5|6
1736128270000|2025-01-06 01:51:10|111043.5|110993.5|111040.7|110990.7|111060|110993.5|111037.7|110987.7|10
1736128280000|2025-01-06 01:51:20|111040.8|110990.8|111037.2|110987.2|111040.8|110990.8|111034|110984|8
1736128290000|2025-01-06 01:51:30|111038|110988|111033.2|110983.2|111046.6|110990.4|111033.2|110975.6|22
1736128300000|2025-01-06 01:51:40|111038.8|110988.8|111037|110987|111038.8|110988.8|111033.5|110983.5|4
1736128310000|2025-01-06 01:51:50|111033.5|110983.5|111034.5|110984.5|111046.7|110990.4|111029.1|110968.9|16
1736128320000|2025-01-06 01:52:00|111039.6|110989.6|111039.7|110989.7|111045.8|110990|111034.9|110972.6|14
1736128330000|2025-01-06 01:52:10|111035.5|110985.5|111038.5|110988.5|111040.5|110990.5|111032|110982|10
1736128340000|2025-01-06 01:52:20|111034.7|110984.7|111035.7|110985.7|111045.4|110989.7|111034.7|110973|9
1736128350000|2025-01-06 01:52:30|111042.1|110992.1|111038.4|110988.4|111042.1|110992.1|111033|110983|11
1736128360000|2025-01-06 01:52:40|111045.7|110975.3|111023.1|110973.1|111045.7|110985.2|111022|110971.7|13
1736128370000|2025-01-06 01:52:50|111022.1|110972.1|111026.5|110976.5|111031|110976.5|111019.5|110961|11
1736128380000|2025-01-06 01:53:00|111026|110976|111028.4|110978.4|111028.4|110978.4|111017.8|110967.8|11
1736128390000|2025-01-06 01:53:10|111024.9|110974.9|111025.5|110975.5|111035.7|110980.4|111024.9|110963|10
1736128400000|2025-01-06 01:53:20|111022|110972|111026.8|110976.8|111032.6|110982.6|111022|110972|8
1736128410000|2025-01-06 01:53:30|111027.2|110977.2|111020.6|110970.6|111031.2|110981.2|111020.6|110970.6|14
1736128420000|2025-01-06 01:53:40|111018|110968|111032.3|110982.3|111033.8|110983.8|111018|110968|15
1736128430000|2025-01-06 01:53:50|111029.8|110959|111021|110971|111040.3|110983.4|111018|110959|21
1736128440000|2025-01-06 01:54:00|111019.5|110969.5|111033|110983|111033|110983|111013.5|110956.5|23
1736128450000|2025-01-06 01:54:10|111027|110977|111023.5|110973.5|111040.1|110986|111023.5|110968|15
1736128460000|2025-01-06 01:54:20|111029|110979|111027.5|110977.5|111029|110979|111023.5|110973.5|6
1736128470000|2025-01-06 01:54:30|111025|110975|111030.3|110980.3|111035.9|110981.8|111017.5|110962.4|15
1736128480000|2025-01-06 01:54:40|111029.9|110959|111031|110981|111037.5|110987.5|111029.9|110959|9
1736128490000|2025-01-06 01:54:50|111040.2|110990.2|111034|110984|111040.2|110990.2|111034|110984|4
1736128500000|2025-01-06 01:55:00|111036.5|110986.5|111033.5|110983.5|111040.4|110990.4|111033.5|110983.5|6
1736128510000|2025-01-06 01:55:10|111038.5|110988.5|111011.7|110961.7|111038.5|110988.5|111010|110960|20
1736128520000|2025-01-06 01:55:20|111008.1|110958.1|111003.6|110953.6|111016.3|110958.5|111001.5|110943.3|16
1736128530000|2025-01-06 01:55:30|111001.9|110951.9|111001|110951|111012.1|110952.9|110999.1|110940.5|17
1736128540000|2025-01-06 01:55:40|111000.3|110950.3|110989.2|110939.2|111002.8|110950.3|110983.7|110930|21
1736128550000|2025-01-06 01:55:50|110984.9|110934.9|110971|110921|110990.8|110939.2|110968.5|110918.5|19
1736128560000|2025-01-06 01:56:00|110972|110922|110981.5|110931.5|110984.4|110934.4|110961.6|110911.6|29
1736128570000|2025-01-06 01:56:10|110984|110934|110980.5|110930.5|110985|110935|110976|110926|16
1736128580000|2025-01-06 01:56:20|110977.5|110927.5|110983.5|110933.5|110998.7|110938.2|110977.5|110927.5|17
1736128590000|2025-01-06 01:56:30|110988|110938|110972.3|110922.3|110990.6|110938|110969.3|110904.4|28
1736128600000|2025-01-06 01:56:40|110974.9|110924.9|110973.3|110923.3|110979.7|110928.6|110963.2|110902.4|20
1736128610000|2025-01-06 01:56:50|110966.4|110916.4|110975.5|110925.5|110981.2|110931.2|110966.4|110916.4|21
1736128620000|2025-01-06 01:57:00|110973.7|110923.7|110973.5|110923.5|110979.2|110929.2|110965.3|110915.3|13
1736128630000|2025-01-06 01:57:10|110976|110926|110992.8|110942.8|111002.3|110952.3|110974.2|110924.2|17
1736128640000|2025-01-06 01:57:20|110990.8|110940.8|111003.5|110953.5|111003.5|110953.5|110990.8|110940.8|17
1736128650000|2025-01-06 01:57:30|111002|110952|111008.7|110958.7|111010.7|110960.7|110993.5|110943.5|14
1736128660000|2025-01-06 01:57:40|111007|110957|111004.8|110954.8|111007|110957|110990|110940|17
1736128670000|2025-01-06 01:57:50|111007.3|110957.3|110999.6|110949.6|111007.3|110957.3|110990.7|110940.7|19
1736128680000|2025-01-06 01:58:00|110998.2|110948.2|111002.2|110952.2|111003.7|110953.7|110989.9|110939.9|18
1736128690000|2025-01-06 01:58:10|110999.2|110949.2|110997.4|110947.4|111004.6|110954.6|110993.9|110943.9|15
1736128700000|2025-01-06 01:58:20|110993.7|110943.7|110996.6|110946.6|110998.5|110948.5|110993.5|110943.5|12
1736128710000|2025-01-06 01:58:30|110997.9|110947.9|111001.2|110951.2|111001.7|110951.7|110996.5|110946.5|11
1736128720000|2025-01-06 01:58:40|110993.3|110943.3|111008.7|110958.7|111012|110962|110990.3|110940.3|17
1736128730000|2025-01-06 01:58:50|111003.5|110953.5|111007|110957|111007|110957|111003.5|110953.5|2
1736128740000|2025-01-06 01:59:00|111003.5|110953.5|110996.3|110946.3|111003.5|110953.5|110990.1|110940.1|17
1736128750000|2025-01-06 01:59:10|110997.8|110947.8|111001.9|110951.9|111001.9|110951.9|110995.9|110945.9|10
1736128760000|2025-01-06 01:59:20|111000.9|110950.9|110997.6|110947.6|111016|110950.9|110990.9|110940.9|9
1736128770000|2025-01-06 01:59:30|110994.8|110944.8|111004|110954|111004|110954|110994.8|110944.8|4
1736128780000|2025-01-06 01:59:40|111006.5|110956.5|111002.4|110952.4|111006.5|110956.5|111002.4|110952.4|3
1736128790000|2025-01-06 01:59:50|111001.4|110951.4|111007.5|110957.5|111007.5|110957.5|110997.3|110947.3|9
1736128800000|2025-01-06 02:00:00|111010.4|110960.4|111010|110960|111016|110966|111007|110957|17
1736128810000|2025-01-06 02:00:10|111031.1|110959|111012.9|110962.9|111031.1|110973.8|111012.4|110959|24
1736128820000|2025-01-06 02:00:20|111013.2|110963.2|111012.3|110962.3|111018.3|110968.3|111012.3|110962.3|7
1736128830000|2025-01-06 02:00:30|111010.6|110960.6|111012.5|110962.5|111014.6|110964.6|111004.9|110954.9|12
1736128840000|2025-01-06 02:00:40|111014|110964|111012.8|110962.8|111016|110966|111009.2|110959.2|11
1736128850000|2025-01-06 02:00:50|111014.3|110964.3|111013|110963|111020.3|110970.3|111013|110963|12
1736128860000|2025-01-06 02:01:00|111014.7|110964.7|111012.5|110962.5|111026|110964.7|111008.5|110955.9|6
1736128870000|2025-01-06 02:01:10|111017.2|110967.2|111014.5|110964.5|111018.5|110968.5|111012.2|110962.2|7
1736128880000|2025-01-06 02:01:20|111013.1|110963.1|111008.9|110958.9|111019.8|110969.8|111007.6|110957.6|10
1736128890000|2025-01-06 02:01:30|111013.4|110963.4|111009.7|110959.7|111030|110964.2|111008.1|110958.1|12
1736128900000|2025-01-06 02:01:40|111016.8|110966.8|111010.3|110960.3|111016.8|110966.8|111008|110958|13
1736128910000|2025-01-06 02:01:50|111009.3|110959.3|111010.3|110960.3|111019.2|110969.2|111007|110957|8
1736128920000|2025-01-06 02:02:00|111016.3|110966.3|111011.8|110961.8|111016.3|110966.3|111011.8|110961.8|2
1736128930000|2025-01-06 02:02:10|111013.5|110963.5|111014.5|110964.5|111020.5|110970.5|111011|110961|9
1736128940000|2025-01-06 02:02:20|111017|110967|111018|110968|111031|110973.5|111014.5|110961|12
1736128950000|2025-01-06 02:02:30|111015.5|110965.5|111015.3|110965.3|111015.5|110965.5|111013.7|110963.7|3
1736128960000|2025-01-06 02:02:40|111014.3|110964.3|111013.3|110963.3|111029|110964.3|111011.8|110958.6|4
1736128970000|2025-01-06 02:02:50|111032|110958.6|111029.8|110979.8|111049|110979.8|111014.8|110958.6|11
1736128980000|2025-01-06 02:03:00|111044.7|110972.5|111045|110974.2|111052|110989.3|111031.2|110972.5|19
1736128990000|2025-01-06 02:03:10|111032|110982|111028.1|110978.1|111053|110982|111027.1|110972.2|17
1736129000000|2025-01-06 02:03:20|111054.4|110980.8|111029.4|110979.4|111054.4|110984.9|111029.4|110974.8|5
1736129010000|2025-01-06 02:03:30|111046|110974.8|111050.5|111000.5|111072.4|111008.7|111030.9|110974.8|19
1736129020000|2025-01-06 02:03:40|111047.8|110997.8|111049.3|110999.3|111065.7|111008.7|111046.8|110991.5|34
1736129030000|2025-01-06 02:03:50|111065.8|110991.5|111050.8|111000.8|111065.8|111007.3|111047.2|110991.5|18
1736129040000|2025-01-06 02:04:00|111052.9|111002.9|111044.9|110994.9|111065.4|111005.4|111041.6|110991.6|25
1736129050000|2025-01-06 02:04:10|111058.9|110986.8|111044.6|110994.6|111058.9|110997|111043|110986.8|9
1736129060000|2025-01-06 02:04:20|111061.6|110987|111039.6|110989.6|111061.6|110999.8|111038.5|110979.5|34
1736129070000|2025-01-06 02:04:30|111041.3|110991.3|111043.8|110993.8|111043.9|110993.9|111039.6|110989.6|10
1736129080000|2025-01-06 02:04:40|111046.3|110996.3|111044.3|110994.3|111051.3|110999.2|111038|110980|19
1736129090000|2025-01-06 02:04:50|111044.5|110994.5|111045|110995|111045|110995|111044.3|110994.3|3
1736129100000|2025-01-06 02:05:00|111044|110994|111026.3|110976.3|111044|110994|111021.3|110964.8|20
1736129110000|2025-01-06 02:05:10|111024.3|110974.3|111029.5|110979.5|111029.5|110979.5|111021|110971|21
1736129120000|2025-01-06 02:05:20|111028|110978|111037.2|110987.2|111043.5|110987.2|111024.4|110965.9|25
1736129130000|2025-01-06 02:05:30|111030.1|110980.1|111031.3|110981.3|111047.4|110986.6|111027.7|110961.8|18
1736129140000|2025-01-06 02:05:40|111029.6|110979.6|111044.7|110974|111048.3|110985.5|111029.3|110965.4|26
1736129150000|2025-01-06 02:05:50|111048.7|110989.4|111034.3|110984.3|111053.4|110989.4|111034.3|110974|11
1736129160000|2025-01-06 02:06:00|111032.7|110982.7|111027.9|110977.9|111053.7|110988.2|111027.9|110966|33
1736129170000|2025-01-06 02:06:10|111044.4|110971.3|111027.9|110977.9|111044.4|110982.6|111026.4|110966|25
1736129180000|2025-01-06 02:06:20|111029.2|110979.2|111022.4|110972.4|111036.2|110979.2|111022.4|110964.8|9
1736129190000|2025-01-06 02:06:30|111019.7|110969.7|111021.3|110971.3|111023.7|110973.7|111017.7|110967.7|14
1736129200000|2025-01-06 02:06:40|111035.6|110965|111019.6|110969.6|111035.6|110971.7|111019.6|110965|6
1736129210000|2025-01-06 02:06:50|111019.5|110969.5|111020.6|110970.6|111034.6|110973|111018.7|110964|8
1736129220000|2025-01-06 02:07:00|111017.5|110967.5|111017|110967|111021|110971|111016.5|110966.5|4
1736129230000|2025-01-06 02:07:10|111016.5|110966.5|111016.5|110966.5|111016.5|110966.5|111016.5|110966.5|1
1736129240000|2025-01-06 02:07:20|111016.6|110966.6|111019.6|110969.6|111019.6|110969.6|111016.6|110966.6|2
1736129250000|2025-01-06 02:07:30|111018.1|110968.1|111017.6|110967.6|111024.7|110974.7|111016.9|110966.9|8
1736129260000|2025-01-06 02:07:40|111017.1|110967.1|111013.9|110963.9|111017.1|110967.1|111013.9|110963.9|4
1736129270000|2025-01-06 02:07:50|111014.4|110964.4|111014.5|110964.5|111014.5|110964.5|111010.5|110960.5|4
1736129280000|2025-01-06 02:08:00|111012|110962|111010.5|110960.5|111012|110962|111010.5|110960.5|2
1736129290000|2025-01-06 02:08:10|111013|110963|111012.9|110962.9|111013|110963|111011.5|110961.5|3
1736129300000|2025-01-06 02:08:20|111011.2|110961.2|111008.2|110958.2|111012.2|110962.2|111007.2|110957.2|12
1736129310000|2025-01-06 02:08:30|111005.2|110955.2|111006.2|110956.2|111006.2|110956.2|111003.5|110953.5|7
1736129320000|2025-01-06 02:08:40|111006.3|110956.3|111007.7|110957.7|111008.2|110958.2|111006.3|110956.3|5
1736129330000|2025-01-06 02:08:50|111005.7|110955.7|111001.3|110951.3|111007.4|110957.4|111000.7|110950.7|12
1736129340000|2025-01-06 02:09:00|110998.6|110948.6|111000.6|110950.6|111001.3|110951.3|110998.6|110948.6|3
1736129350000|2025-01-06 02:09:10|110997.6|110947.6|110990.1|110940.1|110997.6|110947.6|110989.7|110939.7|11
1736129360000|2025-01-06 02:09:20|110990.3|110940.3|110988.6|110938.6|110991.3|110941.3|110988.6|110938.6|5
1736129370000|2025-01-06 02:09:30|110988.8|110938.8|110981.1|110931.1|110988.8|110938.8|110978.8|110928.8|11
1736129380000|2025-01-06 02:09:40|110980.5|110930.5|110981.5|110931.5|110981.5|110931.5|110978|110928|9
1736129390000|2025-01-06 02:09:50|110979.2|110929.2|110985.2|110935.2|110985.2|110935.2|110979.2|110929.2|12
1736129400000|2025-01-06 02:10:00|110984.3|110934.3|110985.5|110935.5|110985.5|110935.5|110980.9|110930.9|8
1736129410000|2025-01-06 02:10:10|110984|110934|110981.9|110931.9|110984|110934|110981.9|110931.9|4
1736129420000|2025-01-06 02:10:20|110982.3|110932.3|110982.8|110932.8|110982.8|110932.8|110982.3|110932.3|3
1736129430000|2025-01-06 02:10:30|110982.5|110932.5|110984|110934|110984|110934|110980.5|110930.5|6
1736129440000|2025-01-06 02:10:40|110982.5|110932.5|110978.5|110928.5|110982.5|110932.5|110978.5|110928.5|4
1736129450000|2025-01-06 02:10:50|110981.9|110931.9|110977.9|110927.9|110987.7|110931.9|110977.9|110917.4|4
1736129460000|2025-01-06 02:11:00|110978.3|110928.3|110978.5|110928.5|110978.5|110928.5|110974.7|110924.7|10
1736129470000|2025-01-06 02:11:10|110980.1|110930.1|110976.7|110926.7|110983.3|110933.3|110975.6|110925.6|11
1736129480000|2025-01-06 02:11:20|110996.5|110918.1|110975.4|110925.4|110996.5|110926.4|110974.3|110918.1|8
1736129490000|2025-01-06 02:11:30|110975.5|110925.5|110974.6|110924.6|110982.7|110925.5|110974.6|110909.2|4
1736129500000|2025-01-06 02:11:40|110992|110916.5|110978.5|110928.5|110992|110936|110970.9|110916.5|16
1736129510000|2025-01-06 02:11:50|110968|110918|110981|110931|110982.2|110932.2|110968|110918|17
1736129520000|2025-01-06 02:12:00|110971|110921|110970|110920|110980.9|110930.9|110963.5|110913.5|25
1736129530000|2025-01-06 02:12:10|110967.7|110917.7|110978.5|110928.5|110980.5|110930.5|110967.7|110917.7|16
1736129540000|2025-01-06 02:12:20|110971.5|110921.5|110975|110925|110976.5|110926.5|110964.5|110914.5|11
1736129550000|2025-01-06 02:12:30|110967.5|110917.5|110968.2|110918.2|110981.7|110928.1|110965.7|110908.6|12
1736129560000|2025-01-06 02:12:40|110982.4|110909.3|110965|110915|110983.1|110923.6|110958|110908|22
1736129570000|2025-01-06 02:12:50|110962.5|110912.5|110957.9|110907.9|110968.4|110918.4|110954.7|110904.7|19
1736129580000|2025-01-06 02:13:00|110965.4|110915.4|110959|110909|110965.4|110915.4|110959|110909|3
1736129590000|2025-01-06 02:13:10|110963.9|110913.9|110954.9|110904.9|110964.5|110914.5|110954.9|110904.9|12
1736129600000|2025-01-06 02:13:20|110948.9|110898.9|110948.7|110898.7|110954.8|110902.6|110937.1|110877.8|15
1736129610000|2025-01-06 02:13:30|110944.7|110894.7|110945.8|110895.8|110953.6|110903.2|110937|110880|22
1736129620000|2025-01-06 02:13:40|110942.8|110892.8|110936.5|110886.5|110954.5|110901.2|110935.3|110876.2|17
1736129630000|2025-01-06 02:13:50|110943.8|110893.8|110944|110894|110954.5|110900.3|110939.5|110883.2|22
1736129640000|2025-01-06 02:14:00|110945.5|110895.5|110938.5|110888.5|110953.4|110898.5|110936.5|110876.5|15
1736129650000|2025-01-06 02:14:10|110937.4|110887.4|110944.4|110894.4|110956.6|110895.5|110937.2|110871.4|19
1736129660000|2025-01-06 02:14:20|110945.7|110895.7|110955.6|110905.6|110957.6|110906.1|110945.7|110887|35
1736129670000|2025-01-06 02:14:30|110952|110902|110955|110905|110961|110911|110952|110902|16
1736129680000|2025-01-06 02:14:40|110960.5|110910.5|110958.1|110908.1|110961.5|110911.5|110956.5|110906.5|9
1736129690000|2025-01-06 02:14:50|110958.7|110908.7|110968|110918|110986|110925.3|110954.4|110904.4|20
1736129700000|2025-01-06 02:15:00|110971|110921|110971.7|110921.7|110987|110922.2|110963|110913|21
1736129710000|2025-01-06 02:15:10|110967.7|110917.7|110986.3|110936.3|110996|110938.5|110965.5|110915.5|15
1736129720000|2025-01-06 02:15:20|110988|110938|110980|110930|110988|110938|110978|110928|7
1736129730000|2025-01-06 02:15:30|110998.8|110926|110985.4|110935.4|110998.8|110935.4|110985.4|110926|4
1736129740000|2025-01-06 02:15:40|110991.5|110917.3|110985.4|110935.4|111002.8|110935.8|110983.8|110917.3|8
1736129750000|2025-01-06 02:15:50|110987.4|110937.4|110989.3|110939.3|111006.8|110939.8|110986.3|110930|10
1736129760000|2025-01-06 02:16:00|111003|110932.6|110985.7|110935.7|111013.4|110952.9|110985.7|110932.6|29
1736129770000|2025-01-06 02:16:10|110988.7|110938.7|110981.3|110931.3|111003|110942.8|110981.3|110931.3|29
1736129780000|2025-01-06 02:16:20|110980.3|110930.3|110977|110927|110986.5|110936.5|110977|110927|8
1736129790000|2025-01-06 02:16:30|110981.5|110931.5|110986.9|110936.9|110988.3|110938.3|110976.5|110926.5|11
1736129800000|2025-01-06 02:16:40|110988.9|110938.9|110990|110940|110997.1|110940|110986.3|110926.3|11
1736129810000|2025-01-06 02:16:50|110987|110937|110987.5|110937.5|110990.5|110940.5|110985|110935|5
1736129820000|2025-01-06 02:17:00|110986|110936|110986.1|110936.1|110996|110940.8|110985|110921|16
1736129830000|2025-01-06 02:17:10|110987.1|110937.1|110988.4|110938.4|110994.2|110939.6|110986.1|110921|7
1736129840000|2025-01-06 02:17:20|110986.3|110936.3|110986.2|110936.2|110986.4|110936.4|110986.2|110936.2|3
1736129850000|2025-01-06 02:17:30|110989.9|110919.8|110987.7|110914.9|110999.8|110931.2|110974.4|110914.9|15
1736129860000|2025-01-06 02:17:40|110988.2|110914.2|110975|110925|110988.2|110927.5|110971|110914.2|13
1736129870000|2025-01-06 02:17:50|110965.5|110915.5|110974.1|110924.1|110975.6|110925.6|110957|110907|16
1736129880000|2025-01-06 02:18:00|110971|110921|110967.5|110917.5|110977.6|110924.8|110958|110900|21
1736129890000|2025-01-06 02:18:10|110967.8|110917.8|110974.3|110924.3|110978.3|110925.5|110964|110902|16
1736129900000|2025-01-06 02:18:20|110974.2|110924.2|110970|110920|110979.2|110925.5|110969.6|110899.9|20
1736129910000|2025-01-06 02:18:30|110977.5|110902.5|110967.5|110917.5|110977.5|110921|110966.4|110900.4|23
1736129920000|2025-01-06 02:18:40|110966.2|110916.2|110964.9|110914.9|110980.5|110922.5|110957.3|110899|28
1736129930000|2025-01-06 02:18:50|110962.9|110912.9|110967.8|110917.8|110976.9|110919.1|110960|110902|25
1736129940000|2025-01-06 02:19:00|110965.1|110915.1|110973.7|110923.7|110982.2|110924.2|110960.7|110903.2|23
1736129950000|2025-01-06 02:19:10|110976.6|110926.6|110985|110935|110985.5|110935.5|110976.6|110926.6|9
1736129960000|2025-01-06 02:19:20|110982.5|110932.5|110984.9|110934.9|110984.9|110934.9|110982.4|110932.4|5
1736129970000|2025-01-06 02:19:30|110982.4|110932.4|110984|110934|110985.7|110935.7|110981.9|110931.9|7
1736129980000|2025-01-06 02:19:40|110981|110931|110981|110931|110981|110931|110981|110931|1
1736129990000|2025-01-06 02:19:50|110979.5|110929.5|110978.9|110928.9|110980|110930|110974.5|110924.5|7
1736130000000|2025-01-06 02:20:00|110979.2|110929.2|110983.7|110933.7|110987.1|110937.1|110977.8|110927.8|10
1736130010000|2025-01-06 02:20:10|110983.5|110933.5|111001.9|110951.9|111005|110955|110983.5|110933.5|16
1736130020000|2025-01-06 02:20:20|110999.2|110949.2|110998.7|110948.7|111001.9|110951.9|110990.6|110930.8|10
1736130030000|2025-01-06 02:20:30|110993.3|110943.3|110997.4|110947.4|111004.3|110949.7|110993.3|110932.3|14
1736130040000|2025-01-06 02:20:40|110993.7|110943.7|110984.8|110934.8|110995.7|110945.7|110982.8|110921.5|13
1736130050000|2025-01-06 02:20:50|110980.8|110930.8|110984.3|110934.3|110984.8|110934.8|110979.6|110929.6|15
1736130060000|2025-01-06 02:21:00|110984.6|110934.6|110997.6|110947.6|111000.5|110950.5|110983.9|110933.9|12
1736130070000|2025-01-06 02:21:10|110992.9|110942.9|110993.5|110943.5|111001.3|110948.6|110992.9|110929.1|17
1736130080000|2025-01-06 02:21:20|110991.5|110941.5|110993.6|110943.6|110994.6|110944.6|110990.9|110940.9|11
1736130090000|2025-01-06 02:21:30|110996.6|110946.6|110994.9|110944.9|111004.5|110951.1|110987|110932|16
1736130100000|2025-01-06 02:21:40|110998.9|110948.9|111009.4|110959.4|111009.4|110959.4|110995.7|110935|20
1736130110000|2025-01-06 02:21:50|111024.9|110953.8|111015.9|110965.9|111024.9|110968.6|111009.9|110953.8|12
1736130120000|2025-01-06 02:22:00|111013.6|110963.6|111006.4|110956.4|111013.6|110963.6|111006.4|110956.4|18
1736130130000|2025-01-06 02:22:10|111007.4|110957.4|111008.5|110958.5|111011.1|110961.1|111004.1|110954.1|9
1736130140000|2025-01-06 02:22:20|111005.9|110955.9|111007.5|110957.5|111009.9|110959.9|111005.9|110955.9|7
1736130150000|2025-01-06 02:22:30|111009.8|110959.8|111010.3|110960.3|111015|110965|111008.8|110958.8|18
1736130160000|2025-01-06 02:22:40|111011.8|110961.8|111007.2|110957.2|111018|110961.8|111005.3|110936.9|20
1736130170000|2025-01-06 02:22:50|111006|110956|111004.8|110954.8|111013|110956|111003.2|110941.8|10
1736130180000|2025-01-06 02:23:00|111005.2|110955.2|111010.3|110960.3|111010.3|110960.3|111004.5|110954.5|4
1736130190000|2025-01-06 02:23:10|111010.1|110960.1|111012.8|110962.8|111013|110963|111008.1|110958.1|11
1736130200000|2025-01-06 02:23:20|111012.2|110962.2|111012.8|110962.8|111012.8|110962.8|111011.7|110961.7|5
1736130210000|2025-01-06 02:23:30|111012.9|110962.9|111009.1|110959.1|111012.9|110962.9|111009.1|110959.1|2
1736130220000|2025-01-06 02:23:40|111012.7|110962.7|111011.5|110961.5|111015|110965|111011.5|110961.5|8
1736130230000|2025-01-06 02:23:50|111010.7|110960.7|111013|110963|111018|110968|111010.7|110960.7|11
1736130240000|2025-01-06 02:24:00|111011.3|110961.3|111018.9|110968.9|111028.1|110978.1|111011.3|110961.3|21
1736130250000|2025-01-06 02:24:10|111019.1|110969.1|111016|110966|111019.1|110969.1|111013.9|110963.9|7
1736130260000|2025-01-06 02:24:20|111016.4|110966.4|111016.5|110966.5|111016.5|110966.5|111016.4|110966.4|2
1736130270000|2025-01-06 02:24:30|111012.8|110962.8|111015.1|110965.1|111015.8|110965.8|111011.7|110961.7|9
1736130280000|2025-01-06 02:24:40|111011.4|110961.4|111014.8|110964.8|111016.3|110966.3|111011.4|110961.4|6
1736130290000|2025-01-06 02:24:50|111011.5|110961.5|111015.6|110965.6|111017.1|110967.1|111010.8|110960.8|8
1736130300000|2025-01-06 02:25:00|111014|110964|111015|110965|111019|110969|111014|110964|6
1736130310000|2025-01-06 02:25:10|111020.5|110970.5|111020.5|110970.5|111020.5|110970.5|111020.5|110970.5|1
1736130320000|2025-01-06 02:25:20|111024|110974|111040.2|110990.2|111040.2|110990.2|111024|110974|6
1736130330000|2025-01-06 02:25:30|111038.9|110988.9|111034.1|110984.1|111038.9|110988.9|111032.4|110982.4|4
1736130340000|2025-01-06 02:25:40|111035.7|110985.7|111032.6|110982.6|111035.9|110985.9|111024.9|110974.9|14
1736130350000|2025-01-06 02:25:50|111032.5|110982.5|111030.3|110980.3|111032.5|110982.5|111026.7|110976.7|6
1736130360000|2025-01-06 02:26:00|111028.7|110978.7|111032.2|110982.2|111032.2|110982.2|111025.1|110975.1|16
1736130370000|2025-01-06 02:26:10|111030.6|110980.6|111030.5|110980.5|111030.6|110980.6|111025.5|110975.5|8
1736130380000|2025-01-06 02:26:20|111027.8|110977.8|111032.2|110982.2|111032.2|110982.2|111027.8|110977.8|4
1736130390000|2025-01-06 02:26:30|111034.3|110984.3|111029.2|110979.2|111034.8|110984.8|111027.8|110977.8|11
1736130400000|2025-01-06 02:26:40|111031.3|110981.3|111031.3|110981.3|111031.9|110981.9|111027.5|110977.5|9
1736130410000|2025-01-06 02:26:50|111031.1|110981.1|111033|110983|111033|110983|111027.9|110977.9|13
1736130420000|2025-01-06 02:27:00|111029.7|110979.7|111032.8|110982.8|111033|110983|111029.7|110979.7|4
1736130430000|2025-01-06 02:27:10|111029.1|110979.1|111035.7|110985.7|111035.7|110985.7|111029.1|110979.1|11
1736130440000|2025-01-06 02:27:20|111033.4|110983.4|111031|110981|111033.5|110983.5|111031|110981|3
1736130450000|2025-01-06 02:27:30|111033.8|110983.8|111028.3|110978.3|111033.8|110983.8|111026.4|110976.4|12
1736130460000|2025-01-06 02:27:40|111029.8|110979.8|111027.8|110977.8|111031.4|110981.4|111026.1|110976.1|17
1736130470000|2025-01-06 02:27:50|111031.1|110981.1|111030.7|110980.7|111031.1|110981.1|111028.4|110978.4|3
1736130480000|2025-01-06 02:28:00|111030.6|110980.6|111019.2|110969.2|111030.6|110980.6|111019.1|110969.1|13
1736130490000|2025-01-06 02:28:10|111015.7|110965.7|111016.3|110966.3|111017.2|110967.2|111015.7|110965.7|6
1736130500000|2025-01-06 02:28:20|111014.4|110964.4|111015.8|110965.8|111016.1|110966.1|111013.6|110963.6|8
1736130510000|2025-01-06 02:28:30|111016.6|110966.6|111016.4|110966.4|111016.6|110966.6|111013.7|110963.7|6
1736130520000|2025-01-06 02:28:40|111015.7|110965.7|111018|110968|111018.8|110968.8|111015.7|110965.7|4
1736130530000|2025-01-06 02:28:50|111019.8|110969.8|111024.3|110974.3|111024.3|110974.3|111018.2|110968.2|11
1736130540000|2025-01-06 02:29:00|111022.3|110972.3|111028|110978|111030.3|110980.3|111019.4|110969.4|15
1736130550000|2025-01-06 02:29:10|111029.2|110979.2|111033|110983|111033|110983|111029.2|110979.2|7
1736130560000|2025-01-06 02:29:20|111031.4|110981.4|111031.4|110981.4|111031.4|110981.4|111027.9|110977.9|3
1736130570000|2025-01-06 02:29:30|111027.7|110977.7|111029.5|110979.5|111030.5|110980.5|111027.7|110977.7|8
1736130580000|2025-01-06 02:29:40|111032|110982|111033.7|110983.7|111034.6|110984.6|111032|110982|5
1736130590000|2025-01-06 02:29:50|111033.8|110983.8|111034.8|110984.8|111034.8|110984.8|111033.7|110983.7|4
1736130600000|2025-01-06 02:30:00|111034.5|110984.5|111042.2|110992.2|111042.2|110992.2|111034.5|110984.5|7
1736130610000|2025-01-06 02:30:10|111042.3|110992.3|111044|110994|111044|110994|111040.5|110990.5|5
1736130620000|2025-01-06 02:30:20|111042.4|110992.4|111044.2|110994.2|111044.7|110994.7|111042.4|110992.4|6
1736130630000|2025-01-06 02:30:30|111041.4|110991.4|111054.7|111004.7|111054.7|111004.7|111041.4|110991.4|7
1736130640000|2025-01-06 02:30:40|111053.7|111003.7|111049.3|110999.3|111053.7|111003.7|111049.3|110999.3|7
1736130650000|2025-01-06 02:30:50|111049.5|110999.5|111049|110999|111051.5|111001.5|111049|110999|6
1736130660000|2025-01-06 02:31:00|111049.7|110999.7|111042.5|110992.5|111062.6|110999.7|111040.3|110982.1|15
1736130670000|2025-01-06 02:31:10|111044.2|110994.2|111044.8|110994.8|111058.6|110996|111041.5|110988.5|13
1736130680000|2025-01-06 02:31:20|111044.9|110994.9|111047|110997|111047|110997|111044.8|110994.8|5
1736130690000|2025-01-06 02:31:30|111045|110995|111044.5|110994.5|111047.1|110997.1|111044.5|110994.5|7
1736130710000|2025-01-06 02:31:50|111046.5|110996.5|111042.5|110992.5|111046.5|110996.5|111042.5|110992.5|2
1736130720000|2025-01-06 02:32:00|111044.7|110994.7|111045.5|110995.5|111060.3|110995.5|111042.3|110984.1|12
1736130730000|2025-01-06 02:32:10|111054.1|110983.2|111042.2|110992.2|111054.1|110996.5|111042.2|110983.2|8
1736130740000|2025-01-06 02:32:20|111056.7|110986.2|111046.1|110996.1|111056.7|110999.5|111044.8|110986.2|6
1736130750000|2025-01-06 02:32:30|111049.8|110999.8|111046.6|110996.6|111049.8|110999.8|111043.9|110993.9|11
1736130760000|2025-01-06 02:32:40|111046.5|110996.5|111046.5|110996.5|111046.5|110996.5|111046.5|110996.5|1
1736130770000|2025-01-06 02:32:50|111043.5|110993.5|111032|110982|111043.5|110993.5|111032|110982|12
1736130780000|2025-01-06 02:33:00|111033.5|110983.5|111032.5|110982.5|111039|110987.4|111029.5|110968.8|17
1736130790000|2025-01-06 02:33:10|111047|110977|111033.9|110983.9|111048.2|110983.9|111028.2|110976.4|9
1736130800000|2025-01-06 02:33:20|111034.5|110984.5|111039.1|110989.1|111043.5|110993.5|111034.1|110984.1|13
1736130810000|2025-01-06 02:33:30|111039|110989|111042.9|110992.9|111042.9|110992.9|111039|110989|9
1736130820000|2025-01-06 02:33:40|111047.9|110997.9|111044|110994|111047.9|110997.9|111042.6|110992.6|8
1736130830000|2025-01-06 02:33:50|111043.8|110993.8|111045.8|110995.8|111048.4|110998.4|111042.3|110992.3|9
1736130840000|2025-01-06 02:34:00|111046.8|110996.8|111044.7|110994.7|111047.5|110997.5|111044.7|110994.7|5
1736130850000|2025-01-06 02:34:10|111043.7|110993.7|111044.5|110994.5|111044.5|110994.5|111043.7|110993.7|2
1736130860000|2025-01-06 02:34:20|111046|110996|111048|110998|111048|110998|111046|110996|2
1736130870000|2025-01-06 02:34:30|111045.5|110995.5|111047|110997|111054.3|110998|111039.3|110983.9|12
1736130880000|2025-01-06 02:34:40|111048.4|110998.4|111044.2|110994.2|111048.4|110998.4|111044.2|110994.2|8
1736130890000|2025-01-06 02:34:50|111043.4|110993.4|111043.8|110993.8|111043.8|110993.8|111043.4|110993.4|2
1736130900000|2025-01-06 02:35:00|111043.1|110993.1|111043.9|110993.9|111043.9|110993.9|111043.1|110993.1|2
1736130910000|2025-01-06 02:35:10|111044.8|110994.8|111044.8|110994.8|111044.8|110994.8|111044.8|110994.8|1
1736130920000|2025-01-06 02:35:20|111045.2|110995.2|111044.5|110994.5|111045.2|110995.2|111044.5|110994.5|2
1736130930000|2025-01-06 02:35:30|111042.4|110992.4|111043.1|110993.1|111045.7|110995.7|111042.4|110992.4|4
1736130940000|2025-01-06 02:35:40|111044.2|110994.2|111044|110994|111044.2|110994.2|111044|110994|3
1736130950000|2025-01-06 02:35:50|111047.6|110997.6|111047.3|110997.3|111047.6|110997.6|111042.9|110992.9|8
1736130960000|2025-01-06 02:36:00|111043.9|110993.9|111054.4|111004.4|111055.4|111005.4|111043.9|110993.9|11
1736130970000|2025-01-06 02:36:10|111051.1|111001.1|111047.8|110997.8|111055|111005|111045.8|110995.8|8
1736130980000|2025-01-06 02:36:20|111043.8|110993.8|111046.3|110996.3|111046.3|110996.3|111043.8|110993.8|3
1736130990000|2025-01-06 02:36:30|111046.4|110996.4|111047.4|110997.4|111050.1|111000.1|111046.4|110996.4|6
1736131000000|2025-01-06 02:36:40|111048.4|110998.4|111045.1|110995.1|111048.4|110998.4|111042.2|110992.2|9
1736131010000|2025-01-06 02:36:50|111042.6|110992.6|111046|110996|111046|110996|111042.4|110992.4|10
1736131020000|2025-01-06 02:37:00|111046.4|110996.4|111044.8|110994.8|111046.4|110996.4|111042|110992|10
1736131030000|2025-01-06 02:37:10|111041.6|110991.6|111032.3|110982.3|111045.1|110995.1|111027.3|110977.3|11
1736131040000|2025-01-06 02:37:20|111029|110979|111029.6|110979.6|111034|110984|111028.2|110978.2|18
1736131050000|2025-01-06 02:37:30|111032.7|110982.7|111039.9|110989.9|111040.9|110990.9|111032.7|110982.7|11
1736131060000|2025-01-06 02:37:40|111036.7|110986.7|111037.4|110987.4|111037.4|110987.4|111030.7|110980.7|18
1736131070000|2025-01-06 02:37:50|111031.6|110981.6|111033|110983|111036.9|110986.9|111030.4|110980.4|18
1736131080000|2025-01-06 02:38:00|111031|110981|111034.4|110984.4|111037.2|110987.2|111029.7|110979.7|22
1736131090000|2025-01-06 02:38:10|111037.2|110987.2|111035.8|110985.8|111038.7|110988.7|111035.5|110985.5|10
1736131100000|2025-01-06 02:38:20|111035.7|110985.7|111037.2|110987.2|111037.8|110987.8|111029.7|110979.7|12
1736131110000|2025-01-06 02:38:30|111036.5|110986.5|111045.9|110995.9|111045.9|110995.9|111036.5|110986.5|13
1736131120000|2025-01-06 02:38:40|111043.9|110993.9|111029.3|110979.3|111043.9|110993.9|111025.9|110975.9|18
1736131130000|2025-01-06 02:38:50|111025|110975|111023.9|110973.9|111029.2|110979.2|111021.7|110971.7|19
1736131140000|2025-01-06 02:39:00|111021.6|110971.6|111019.6|110969.6|111022.9|110972.9|111017|110967|10
1736131150000|2025-01-06 02:39:10|111018.5|110968.5|111019.4|110969.4|111020.3|110970.3|111017.7|110967.7|9
1736131160000|2025-01-06 02:39:20|111019.6|110969.6|111019.6|110969.6|111019.6|110969.6|111019.6|110969.6|1
1736131170000|2025-01-06 02:39:30|111021.5|110971.5|111019.5|110969.5|111021.5|110971.5|111018|110968|3
1736131180000|2025-01-06 02:39:40|111021.5|110971.5|111020|110970|111022.5|110972.5|111020|110970|3
1736131190000|2025-01-06 02:39:50|111022|110972|111020|110970|111022|110972|111018|110968|7
1736131200000|2025-01-06 02:40:00|111022|110972|111027.3|110977.3|111028|110978|111021.9|110971.9|5
1736131210000|2025-01-06 02:40:10|111025.6|110975.6|111025|110975|111028.4|110978.4|111025|110975|6
1736131220000|2025-01-06 02:40:20|111025.5|110975.5|111024.5|110974.5|111025.5|110975.5|111024.5|110974.5|2
1736131230000|2025-01-06 02:40:30|111026.2|110976.2|111025.7|110975.7|111027.3|110977.3|111022.8|110972.8|8
1736131240000|2025-01-06 02:40:40|111022.4|110972.4|111017.6|110967.6|111022.4|110972.4|111017.5|110967.5|8
1736131250000|2025-01-06 02:40:50|111017.7|110967.7|111019.8|110969.8|111019.8|110969.8|111016.5|110966.5|5
1736131260000|2025-01-06 02:41:00|111020.8|110970.8|111020.1|110970.1|111024.7|110974.7|111018.6|110968.6|11
1736131270000|2025-01-06 02:41:10|111020.8|110970.8|111021|110971|111023.8|110973.8|111020.8|110970.8|7
1736131280000|2025-01-06 02:41:20|111023.2|110973.2|111023.8|110973.8|111024|110974|111021.4|110971.4|8
1736131290000|2025-01-06 02:41:30|111024.2|110974.2|111021.4|110971.4|111024.2|110974.2|111021.1|110971.1|6
1736131300000|2025-01-06 02:41:40|111024|110974|111024.2|110974.2|111024.9|110974.9|111021.2|110971.2|9
1736131310000|2025-01-06 02:41:50|111024.3|110974.3|111028.5|110978.5|111028.5|110978.5|111024.3|110974.3|4
1736131320000|2025-01-06 02:42:00|111026.8|110976.8|111019.6|110969.6|111026.8|110976.8|111019.6|110969.6|14
1736131330000|2025-01-06 02:42:10|111019.7|110969.7|111021|110971|111021|110971|111018.8|110968.8|3
1736131340000|2025-01-06 02:42:20|111018.3|110968.3|111013.7|110963.7|111018.6|110968.6|111013.7|110963.7|7
1736131350000|2025-01-06 02:42:30|111014.8|110964.8|111012.8|110962.8|111014.8|110964.8|111009.6|110959.6|15
1736131360000|2025-01-06 02:42:40|111014.2|110964.2|111015|110965|111015|110965|111012.7|110962.7|4
1736131370000|2025-01-06 02:42:50|111013|110963|111014.6|110964.6|111015.4|110965.4|111012.4|110962.4|11
1736131380000|2025-01-06 02:43:00|111014.7|110964.7|111004.5|110954.5|111015.8|110965.8|111004.2|110954.2|21
1736131390000|2025-01-06 02:43:10|111006.1|110956.1|111014.1|110964.1|111014.1|110964.1|111006.1|110956.1|10
1736131400000|2025-01-06 02:43:20|111013.6|110963.6|111015.3|110965.3|111015.3|110965.3|111013.6|110963.6|3
1736131410000|2025-01-06 02:43:30|111015.4|110965.4|111016.1|110966.1|111016.1|110966.1|111014.1|110964.1|4
1736131420000|2025-01-06 02:43:40|111015.9|110965.9|111015.6|110965.6|111015.9|110965.9|111015.6|110965.6|3
1736131430000|2025-01-06 02:43:50|111015.5|110965.5|111015.8|110965.8|111015.8|110965.8|111015.5|110965.5|4
1736131440000|2025-01-06 02:44:00|111016|110966|111015.8|110965.8|111016|110966|111015.4|110965.4|4
1736131450000|2025-01-06 02:44:10|111014.7|110964.7|111015.2|110965.2|111017.1|110967.1|111014.7|110964.7|6
1736131460000|2025-01-06 02:44:20|111019|110969|111017.2|110967.2|111019.9|110969.9|111015.4|110965.4|8
1736131470000|2025-01-06 02:44:30|111017.3|110967.3|111016.8|110966.8|111017.4|110967.4|111016.8|110966.8|6
1736131480000|2025-01-06 02:44:40|111017|110967|111017.6|110967.6|111017.6|110967.6|111017|110967|4
1736131490000|2025-01-06 02:44:50|111018.6|110968.6|111022.8|110972.8|111023.4|110973.4|111018.2|110968.2|7
1736131500000|2025-01-06 02:45:00|111023.9|110973.9|111024.1|110974.1|111024.9|110974.9|111022.5|110972.5|9
1736131510000|2025-01-06 02:45:10|111022.4|110972.4|111020.1|110970.1|111023.9|110973.9|111020.1|110970.1|7
1736131530000|2025-01-06 02:45:30|111022.2|110972.2|111022.9|110972.9|111022.9|110972.9|111022.2|110972.2|2
1736131540000|2025-01-06 02:45:40|111022|110972|111022|110972|111022|110972|111022|110972|1
1736131550000|2025-01-06 02:45:50|111020.6|110970.6|111020.2|110970.2|111021.1|110971.1|111020.2|110970.2|4
1736131560000|2025-01-06 02:46:00|111020.6|110970.6|111019.4|110969.4|111020.6|110970.6|111019.4|110969.4|4
1736131570000|2025-01-06 02:46:10|111019.6|110969.6|111017.9|110967.9|111019.8|110969.8|111017.9|110967.9|5
1736131580000|2025-01-06 02:46:20|111019.6|110969.6|111021.5|110971.5|111023|110973|111019.6|110969.6|4
1736131590000|2025-01-06 02:46:30|111019|110969|111019|110969|111019|110969|111019|110969|1
1736131600000|2025-01-06 02:46:40|111020.5|110970.5|111015.8|110965.8|111020.5|110970.5|111011.6|110961.6|6
1736131610000|2025-01-06 02:46:50|111015.1|110965.1|111015.5|110965.5|111015.5|110965.5|111015.1|110965.1|2
1736131620000|2025-01-06 02:47:00|111015.2|110965.2|111014.3|110964.3|111016|110966|111013.2|110963.2|7
1736131630000|2025-01-06 02:47:10|111011.6|110961.6|111014.8|110964.8|111014.9|110964.9|111011.6|110961.6|11
1736131640000|2025-01-06 02:47:20|111016.5|110966.5|111017.8|110967.8|111017.8|110967.8|111016.5|110966.5|3
1736131650000|2025-01-06 02:47:30|111017.9|110967.9|111017.9|110967.9|111017.9|110967.9|111017.9|110967.9|1
1736131660000|2025-01-06 02:47:40|111011.2|110961.2|111019|110969|111023|110973|111011.2|110961.2|9
1736131670000|2025-01-06 02:47:50|111020|110970|111018|110968|111020|110970|111018|110968|2
1736131680000|2025-01-06 02:48:00|111016.5|110966.5|111013.6|110963.6|111016.5|110966.5|111009.5|110959.5|9
1736131690000|2025-01-06 02:48:10|111014.6|110964.6|111014.6|110964.6|111014.8|110964.8|111014.6|110964.6|3
1736131700000|2025-01-06 02:48:20|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|1
1736131710000|2025-01-06 02:48:30|111014.4|110964.4|111014|110964|111014.6|110964.6|111014|110964|3
1736131720000|2025-01-06 02:48:40|111013.5|110963.5|111011|110961|111013.5|110963.5|111011|110961|2
1736131730000|2025-01-06 02:48:50|111012.5|110962.5|111012.5|110962.5|111012.5|110962.5|111012.5|110962.5|1
1736131740000|2025-01-06 02:49:00|111013.5|110963.5|111007.9|110957.9|111016.1|110966.1|111007.9|110957.9|10
1736131750000|2025-01-06 02:49:10|111010|110960|111001.4|110951.4|111010|110960|110997.8|110947.8|14
1736131760000|2025-01-06 02:49:20|110999.9|110949.9|111002.6|110952.6|111002.6|110952.6|110995.6|110945.6|10
1736131770000|2025-01-06 02:49:30|110998.3|110948.3|110999.7|110949.7|111000.6|110950.6|110997.4|110947.4|7
1736131780000|2025-01-06 02:49:40|110996.4|110946.4|111000.4|110950.4|111001.1|110951.1|110996|110946|16
1736131790000|2025-01-06 02:49:50|110994.1|110944.1|110994.4|110944.4|110998.4|110948.4|110994.1|110944.1|8
1736131800000|2025-01-06 02:50:00|110992.5|110942.5|110994.5|110944.5|110994.5|110944.5|110992|110942|4
1736131810000|2025-01-06 02:50:10|110995.6|110945.6|110999.4|110949.4|110999.5|110949.5|110995.6|110945.6|4
1736131820000|2025-01-06 02:50:20|110996.4|110946.4|110998.4|110948.4|110998.4|110948.4|110996.4|110946.4|10
1736131830000|2025-01-06 02:50:30|111000|110950|111011.5|110961.5|111011.5|110961.5|110998|110948|17
1736131840000|2025-01-06 02:50:40|111010.1|110960.1|111013.8|110963.8|111014.8|110964.8|111010.1|110960.1|9
1736131850000|2025-01-06 02:50:50|111016.1|110966.1|111012.5|110962.5|111016.1|110966.1|111012.5|110962.5|3
1736131860000|2025-01-06 02:51:00|111014.1|110964.1|111014.1|110964.1|111015.4|110965.4|111007.4|110957.4|16
1736131870000|2025-01-06 02:51:10|111017.9|110967.9|111016|110966|111017.9|110967.9|111014.8|110964.8|9
1736131880000|2025-01-06 02:51:20|111015.6|110965.6|111014.2|110964.2|111015.6|110965.6|111013.8|110963.8|5
1736131890000|2025-01-06 02:51:30|111015.5|110965.5|111015.7|110965.7|111015.7|110965.7|111015.5|110965.5|2
1736131900000|2025-01-06 02:51:40|111015.1|110965.1|111013.9|110963.9|111015.6|110965.6|111013.9|110963.9|3
1736131910000|2025-01-06 02:51:50|111014.9|110964.9|111013.9|110963.9|111017.7|110967.7|111013.9|110963.9|8
1736131920000|2025-01-06 02:52:00|111014.9|110964.9|111014|110964|111017.9|110967.9|111012.3|110962.3|9
1736131930000|2025-01-06 02:52:10|111013.7|110963.7|111016|110966|111016|110966|111012.3|110962.3|4
1736131940000|2025-01-06 02:52:20|111019.7|110969.7|111015.4|110965.4|111019.7|110969.7|111015.4|110965.4|7
1736131950000|2025-01-06 02:52:30|111018|110968|111009.2|110959.2|111018|110968|111009.2|110959.2|13
1736131960000|2025-01-06 02:52:40|111010.7|110960.7|111014.4|110964.4|111014.5|110964.5|111010.7|110960.7|6
1736131970000|2025-01-06 02:52:50|111010.9|110960.9|111012.9|110962.9|111015.5|110965.5|111010.9|110960.9|5
1736131980000|2025-01-06 02:53:00|111011.8|110961.8|111005.3|110955.3|111011.8|110961.8|111002.4|110952.4|23
1736131990000|2025-01-06 02:53:10|111006.2|110956.2|110996.4|110946.4|111007.5|110957.5|110996.4|110946.4|19
1736132000000|2025-01-06 02:53:20|111002.8|110952.8|111006|110956|111006.7|110956.7|110999.4|110949.4|27
1736132010000|2025-01-06 02:53:30|111005.8|110955.8|111004.6|110954.6|111005.8|110955.8|110998.8|110948.8|12
1736132020000|2025-01-06 02:53:40|111000.3|110950.3|110998.7|110948.7|111005.9|110955.9|110997.1|110947.1|24
1736132030000|2025-01-06 02:53:50|111000.1|110950.1|110993.9|110943.9|111000.1|110950.1|110993.9|110943.9|13
1736132040000|2025-01-06 02:54:00|111000.1|110950.1|110996.6|110946.6|111000.5|110950.5|110993.6|110943.6|26
1736132050000|2025-01-06 02:54:10|110993|110943|110996.6|110946.6|110996.6|110946.6|110993|110943|5
1736132060000|2025-01-06 02:54:20|110995.5|110945.5|111002.4|110952.4|111004.9|110954.9|110993|110943|11
1736132070000|2025-01-06 02:54:30|110996.7|110946.7|111000.5|110950.5|111002.4|110952.4|110994.8|110944.8|23
1736132080000|2025-01-06 02:54:40|111000.7|110950.7|111006.2|110956.2|111007.8|110957.8|110995.5|110945.5|17
1736132090000|2025-01-06 02:54:50|111002.5|110952.5|111004.4|110954.4|111005.9|110955.9|110997.4|110947.4|22
1736132100000|2025-01-06 02:55:00|111003|110953|111003.9|110953.9|111006.4|110956.4|110996|110946|29
1736132110000|2025-01-06 02:55:10|111004.9|110954.9|111005.4|110955.4|111007.7|110957.7|111003.1|110953.1|12
1736132120000|2025-01-06 02:55:20|111007.7|110957.7|111002.1|110952.1|111007.7|110957.7|111000.4|110950.4|16
1736132130000|2025-01-06 02:55:30|111002.2|110952.2|111001.5|110951.5|111002.7|110952.7|110997.1|110947.1|10
1736132140000|2025-01-06 02:55:40|110998.5|110948.5|110999.4|110949.4|111001.4|110951.4|110994.4|110944.4|26
1736132150000|2025-01-06 02:55:50|110999.8|110949.8|110997.2|110947.2|111001.1|110951.1|110995.6|110945.6|15
1736132160000|2025-01-06 02:56:00|110993.2|110943.2|110997.8|110947.8|111000.4|110950.4|110992.8|110942.8|17
1736132170000|2025-01-06 02:56:10|110995.4|110945.4|110997.7|110947.7|110998.8|110948.8|110995.1|110945.1|20
1736132180000|2025-01-06 02:56:20|110996.5|110946.5|110999|110949|110999|110949|110996.5|110946.5|3
1736132190000|2025-01-06 02:56:30|110997.3|110947.3|110995.6|110945.6|110999.4|110949.4|110993.2|110943.2|13
1736132200000|2025-01-06 02:56:40|110996.6|110946.6|110992.8|110942.8|110996.6|110946.6|110991.2|110941.2|7
1736132210000|2025-01-06 02:56:50|110990.5|110940.5|110988.2|110938.2|110991.4|110941.4|110988.1|110938.1|9
1736132220000|2025-01-06 02:57:00|110988.6|110938.6|110992.8|110942.8|110994.8|110944.8|110988.5|110938.5|9
1736132230000|2025-01-06 02:57:10|110991.5|110941.5|110989|110939|110991.5|110941.5|110989|110939|4
1736132240000|2025-01-06 02:57:20|110990.5|110940.5|110991.5|110941.5|110992|110942|110989.5|110939.5|4
1736132250000|2025-01-06 02:57:30|110992.5|110942.5|110992.5|110942.5|110992.5|110942.5|110992.5|110942.5|1
1736132260000|2025-01-06 02:57:40|110993.7|110943.7|110992.9|110942.9|110993.7|110943.7|110992.9|110942.9|2
1736132270000|2025-01-06 02:57:50|110997.9|110947.9|110999.1|110949.1|110999.1|110949.1|110996.3|110946.3|7
1736132280000|2025-01-06 02:58:00|110998.9|110948.9|110997.7|110947.7|110998.9|110948.9|110996.6|110946.6|5
1736132290000|2025-01-06 02:58:10|110997.4|110947.4|110998.8|110948.8|110999.3|110949.3|110996|110946|6
1736132300000|2025-01-06 02:58:20|110997.8|110947.8|110994.1|110944.1|110997.8|110947.8|110994.1|110944.1|6
1736132310000|2025-01-06 02:58:30|110997.5|110947.5|110995.9|110945.9|110997.6|110947.6|110995.8|110945.8|4
1736132320000|2025-01-06 02:58:40|110995.8|110945.8|110991.7|110941.7|110997.6|110947.6|110991.7|110941.7|4
1736132330000|2025-01-06 02:58:50|110991.6|110941.6|110997.6|110947.6|110997.6|110947.6|110991.6|110941.6|8
1736132340000|2025-01-06 02:59:00|110998.9|110948.9|110997.1|110947.1|110998.9|110948.9|110996|110946|5
1736132350000|2025-01-06 02:59:10|110997.2|110947.2|110997.1|110947.1|110997.2|110947.2|110996.5|110946.5|5
1736132360000|2025-01-06 02:59:20|110997.4|110947.4|111005.4|110955.4|111005.4|110955.4|110996.5|110946.5|7
1736132370000|2025-01-06 02:59:30|111006.4|110956.4|111010.4|110960.4|111010.7|110960.7|111006.4|110956.4|5
1736132380000|2025-01-06 02:59:40|111010.5|110960.5|111010.6|110960.6|111010.6|110960.6|111010.5|110960.5|2
1736132390000|2025-01-06 02:59:50|111010.2|110960.2|111010.2|110960.2|111010.2|110960.2|111010.2|110960.2|1
1736132400000|2025-01-06 03:00:00|111012.1|110962.1|111013.3|110963.3|111014.8|110964.8|111012.1|110962.1|4
1736132420000|2025-01-06 03:00:20|111011.4|110961.4|111012|110962|111012|110962|111011.4|110961.4|2
1736132430000|2025-01-06 03:00:30|111008.6|110958.6|111011.7|110961.7|111013|110963|111008.6|110958.6|5
1736132440000|2025-01-06 03:00:40|111015.4|110965.4|111013.1|110963.1|111015.8|110965.8|111013.1|110963.1|6
1736132450000|2025-01-06 03:00:50|111009.4|110959.4|111014.6|110964.6|111014.6|110964.6|111009.4|110959.4|5
1736132460000|2025-01-06 03:01:00|111009.3|110959.3|111010.7|110960.7|111011.5|110961.5|111008|110958|5
1736132470000|2025-01-06 03:01:10|111013.1|110963.1|111003.9|110953.9|111013.2|110963.2|111003.9|110953.9|3
1736132480000|2025-01-06 03:01:20|111010.9|110960.9|111015.2|110965.2|111015.2|110965.2|111009.9|110959.9|6
1736132490000|2025-01-06 03:01:30|111015.7|110965.7|111016.7|110966.7|111016.7|110966.7|111015.7|110965.7|4
1736132500000|2025-01-06 03:01:40|111016.5|110966.5|111013.6|110963.6|111016.5|110966.5|111012.7|110962.7|7
1736132510000|2025-01-06 03:01:50|111016.6|110966.6|111014.9|110964.9|111016.6|110966.6|111014.9|110964.9|2
1736132520000|2025-01-06 03:02:00|111015|110965|111011.6|110961.6|111015.5|110965.5|111009|110959|9
1736132530000|2025-01-06 03:02:10|111008.5|110958.5|111004.7|110954.7|111011.4|110961.4|110996.1|110946.1|21
1736132540000|2025-01-06 03:02:20|111002.6|110952.6|111001.4|110951.4|111004.9|110954.9|110997.3|110947.3|22
1736132550000|2025-01-06 03:02:30|111002.6|110952.6|111005.6|110955.6|111005.9|110955.9|110995.6|110945.6|12
1736132560000|2025-01-06 03:02:40|111008.4|110958.4|111005.5|110955.5|111008.4|110958.4|111001.5|110951.5|9
1736132570000|2025-01-06 03:02:50|111001.9|110951.9|111006.2|110956.2|111006.3|110956.3|111001.9|110951.9|9
1736132580000|2025-01-06 03:03:00|111001.6|110951.6|111004.9|110954.9|111005.6|110955.6|111001.6|110951.6|11
1736132590000|2025-01-06 03:03:10|111000.6|110950.6|110992.3|110942.3|111004.7|110954.7|110992.3|110942.3|27
1736132600000|2025-01-06 03:03:20|110991.3|110941.3|110990.2|110940.2|110991.3|110941.3|110990.2|110940.2|6
1736132610000|2025-01-06 03:03:30|110990|110940|110989.9|110939.9|110990|110940|110989.9|110939.9|2
1736132620000|2025-01-06 03:03:40|110989.6|110939.6|110985.8|110935.8|110989.6|110939.6|110984.4|110934.4|5
1736132630000|2025-01-06 03:03:50|110985.9|110935.9|110985.2|110935.2|110986.6|110936.6|110982.1|110932.1|8
1736132640000|2025-01-06 03:04:00|110983.6|110933.6|110982.9|110932.9|110983.9|110933.9|110982.9|110932.9|3
1736132650000|2025-01-06 03:04:10|110984.2|110934.2|110981|110931|110985.2|110935.2|110981|110931|8
1736132660000|2025-01-06 03:04:20|110983.5|110933.5|110983|110933|110983.5|110933.5|110983|110933|2
1736132670000|2025-01-06 03:04:30|110984|110934|110987|110937|110987.1|110937.1|110984|110934|7
1736132680000|2025-01-06 03:04:40|110987.1|110937.1|110987.2|110937.2|110987.2|110937.2|110987.1|110937.1|2
1736132690000|2025-01-06 03:04:50|110990.4|110940.4|110989.5|110939.5|110990.7|110940.7|110989.1|110939.1|7
1736132700000|2025-01-06 03:05:00|110993|110943|110988.8|110938.8|110993|110943|110988.8|110938.8|5
1736132710000|2025-01-06 03:05:10|110988.2|110938.2|110988.4|110938.4|110988.4|110938.4|110988.2|110938.2|2
1736132720000|2025-01-06 03:05:20|110990|110940|110994.3|110944.3|110999.2|110949.2|110989.4|110939.4|12
1736132730000|2025-01-06 03:05:30|110995.2|110945.2|111000.1|110950.1|111000.1|110950.1|110994.3|110944.3|4
1736132740000|2025-01-06 03:05:40|110996.7|110946.7|110995.8|110945.8|110997.9|110947.9|110995.8|110945.8|8
1736132750000|2025-01-06 03:05:50|110992.8|110942.8|110996.1|110946.1|110996.3|110946.3|110992.7|110942.7|8
1736132760000|2025-01-06 03:06:00|110996.6|110946.6|110997.1|110947.1|110998.3|110948.3|110996.6|110946.6|3
1736132770000|2025-01-06 03:06:10|110996.6|110946.6|110991.3|110941.3|110996.6|110946.6|110991.3|110941.3|13
1736132780000|2025-01-06 03:06:20|110989.7|110939.7|110988.7|110938.7|110990.8|110940.8|110988.7|110938.7|5
1736132790000|2025-01-06 03:06:30|110989.8|110939.8|110990.9|110940.9|110990.9|110940.9|110986.8|110936.8|7
1736132800000|2025-01-06 03:06:40|110990.8|110940.8|110991.8|110941.8|110991.8|110941.8|110989|110939|4
1736132810000|2025-01-06 03:06:50|110989.5|110939.5|110992.5|110942.5|110993.1|110943.1|110988.9|110938.9|5
1736132830000|2025-01-06 03:07:10|110991.4|110941.4|110992|110942|110992|110942|110991.4|110941.4|4
1736132840000|2025-01-06 03:07:20|110993|110943|110992.5|110942.5|110997.5|110947.5|110992.5|110942.5|7
1736132850000|2025-01-06 03:07:30|110993.5|110943.5|110997.1|110947.1|110997.1|110947.1|110993.5|110943.5|6
1736132860000|2025-01-06 03:07:40|110995.1|110945.1|110999.4|110949.4|110999.4|110949.4|110995.1|110945.1|8
1736132870000|2025-01-06 03:07:50|110999.5|110949.5|111000.3|110950.3|111000.3|110950.3|110997.6|110947.6|3
1736132880000|2025-01-06 03:08:00|111001.8|110951.8|111001.9|110951.9|111003.4|110953.4|111001.8|110951.8|5
1736132890000|2025-01-06 03:08:10|111003.2|110953.2|111008.8|110958.8|111008.8|110958.8|111003.2|110953.2|7
1736132900000|2025-01-06 03:08:20|111008|110958|111020.6|110970.6|111021.5|110971.5|111006.8|110956.8|11
1736132910000|2025-01-06 03:08:30|111019.4|110969.4|111014.9|110964.9|111019.4|110969.4|111014.4|110964.4|5
1736132920000|2025-01-06 03:08:40|111017.1|110967.1|111020.7|110970.7|111020.7|110970.7|111016.9|110966.9|7
1736132930000|2025-01-06 03:08:50|111020.1|110970.1|111019.4|110969.4|111023|110973|111019.4|110969.4|5
1736132940000|2025-01-06 03:09:00|111021|110971|111024.2|110974.2|111025.3|110975.3|111018.5|110968.5|10
1736132950000|2025-01-06 03:09:10|111026.3|110976.3|111038.3|110988.3|111044.7|110994.7|111026.3|110976.3|13
1736132960000|2025-01-06 03:09:20|111036|110986|111036.3|110986.3|111044.9|110994.9|111036|110986|16
1736132970000|2025-01-06 03:09:30|111035.9|110985.9|111036.9|110986.9|111043.1|110993.1|111034.8|110984.8|13
1736132980000|2025-01-06 03:09:40|111034.9|110984.9|111035.7|110985.7|111036.3|110986.3|111029.9|110979.9|11
1736132990000|2025-01-06 03:09:50|111031.8|110981.8|111028.4|110978.4|111034|110984|111027.7|110977.7|13
1736133000000|2025-01-06 03:10:00|111030.1|110980.1|111028.5|110978.5|111030.1|110980.1|111024.4|110974.4|13
1736133010000|2025-01-06 03:10:10|111028.2|110978.2|111029.7|110979.7|111029.7|110979.7|111026|110976|6
1736133020000|2025-01-06 03:10:20|111029|110979|111028.5|110978.5|111032.9|110982.9|111026|110976|14
1736133030000|2025-01-06 03:10:30|111028.2|110978.2|111025.3|110975.3|111030.3|110980.3|111024.3|110974.3|10
1736133040000|2025-01-06 03:10:40|111025.4|110975.4|111020.1|110970.1|111025.4|110975.4|111017.8|110967.8|13
1736133050000|2025-01-06 03:10:50|111021.4|110971.4|111020.8|110970.8|111023.2|110973.2|111019.4|110969.4|9
1736133060000|2025-01-06 03:11:00|111019.1|110969.1|111021.3|110971.3|111021.3|110971.3|111018.8|110968.8|4
1736133070000|2025-01-06 03:11:10|111021.2|110971.2|111020.5|110970.5|111025.5|110975.5|111020.5|110970.5|5
1736133080000|2025-01-06 03:11:20|111023.5|110973.5|111025|110975|111025|110975|111023.5|110973.5|4
1736133090000|2025-01-06 03:11:30|111022|110972|111025.1|110975.1|111026.5|110976.5|111022|110972|4
1736133100000|2025-01-06 03:11:40|111024.1|110974.1|111024|110974|111024.1|110974.1|111023.9|110973.9|4
1736133110000|2025-01-06 03:11:50|111019.7|110969.7|111020.3|110970.3|111021.8|110971.8|111019.7|110969.7|7
1736133120000|2025-01-06 03:12:00|111020.6|110970.6|111019.3|110969.3|111026.9|110976.9|111019.3|110969.3|11
1736133130000|2025-01-06 03:12:10|111020.8|110970.8|111020.9|110970.9|111020.9|110970.9|111016.3|110966.3|7
1736133140000|2025-01-06 03:12:20|111021.1|110971.1|111013.9|110963.9|111021.1|110971.1|111009.6|110948.8|13
1736133150000|2025-01-06 03:12:30|111009.9|110959.9|111015|110965|111015|110965|111008.7|110958.7|21
1736133160000|2025-01-06 03:12:40|111011|110961|111014.6|110964.6|111014.9|110964.9|111010.3|110960.3|12
1736133170000|2025-01-06 03:12:50|111010.6|110960.6|111015.8|110965.8|111015.8|110965.8|111010.6|110960.6|6
1736133180000|2025-01-06 03:13:00|111016|110966|111020.4|110950.2|111020.4|110966|111010.8|110950.2|8
1736133190000|2025-01-06 03:13:10|111015|110965|111016|110966|111016|110966|111011.3|110961.3|5
1736133200000|2025-01-06 03:13:20|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|1
1736133220000|2025-01-06 03:13:40|111014.9|110964.9|111015.3|110965.3|111016.6|110966.6|111014.7|110964.7|5
1736133230000|2025-01-06 03:13:50|111010.7|110960.7|111015.8|110965.8|111015.8|110965.8|111010.7|110960.7|4
1736133240000|2025-01-06 03:14:00|111015.9|110965.9|111015.3|110965.3|111015.9|110965.9|111015.3|110965.3|3
1736133250000|2025-01-06 03:14:10|111015.5|110965.5|111017.5|110967.5|111018.5|110968.5|111015.5|110965.5|4
1736133260000|2025-01-06 03:14:20|111013.1|110963.1|111017.5|110967.5|111017.5|110967.5|111013.1|110963.1|2
1736133270000|2025-01-06 03:14:30|111016.6|110966.6|111016.2|110966.2|111016.6|110966.6|111016.2|110966.2|2
1736133280000|2025-01-06 03:14:40|111017.2|110967.2|111016.7|110966.7|111019.1|110969.1|111016|110966|7
1736133290000|2025-01-06 03:14:50|111017.5|110967.5|111018.3|110968.3|111018.3|110968.3|111016.8|110966.8|3
1736133300000|2025-01-06 03:15:00|111017.3|110967.3|111014.9|110964.9|111017.3|110967.3|111014|110964|7
1736133310000|2025-01-06 03:15:10|111016.5|110966.5|111016.5|110966.5|111016.5|110966.5|111016.5|110966.5|1
1736133320000|2025-01-06 03:15:20|111012|110962|111006.2|110956.2|111017|110967|111003.8|110953.8|7
1736133330000|2025-01-06 03:15:30|111005.6|110955.6|111005.2|110955.2|111005.6|110955.6|110998.8|110948.8|12
1736133340000|2025-01-06 03:15:40|111005.3|110955.3|111005.3|110955.3|111005.3|110955.3|111005.3|110955.3|1
1736133350000|2025-01-06 03:15:50|111001.1|110951.1|111005|110955|111005|110955|111000.1|110950.1|3
1736133360000|2025-01-06 03:16:00|111006|110956|111014.1|110964.1|111017.3|110967.3|111006|110946.2|15
1736133380000|2025-01-06 03:16:20|111015.1|110965.1|111013.7|110963.7|111015.1|110965.1|111013.7|110963.7|2
1736133390000|2025-01-06 03:16:30|111015.9|110965.9|111015.9|110965.9|111015.9|110965.9|111015.9|110965.9|1
1736133410000|2025-01-06 03:16:50|111013.5|110963.5|111017.7|110967.7|111017.7|110967.7|111013.5|110963.5|3
1736133420000|2025-01-06 03:17:00|111018.1|110968.1|111024.3|110974.3|111024.3|110974.3|111017.4|110967.4|8
1736133430000|2025-01-06 03:17:10|111024.5|110974.5|111026.9|110976.9|111027.5|110977.5|111019.6|110969.6|19
1736133440000|2025-01-06 03:17:20|111027.9|110977.9|111039.4|110989.4|111044.3|110994.3|111026.5|110976.5|17
1736133450000|2025-01-06 03:17:30|111044.4|110994.4|111039.5|110989.5|111044.4|110994.4|111039.5|110989.5|26
1736133460000|2025-01-06 03:17:40|111038.5|110988.5|111034.7|110984.7|111038.5|110988.5|111030.6|110980.6|9
1736133470000|2025-01-06 03:17:50|111027|110977|111033|110983|111036.5|110986.5|111027|110977|12
1736133480000|2025-01-06 03:18:00|111033.3|110983.3|111033.9|110983.9|111035.3|110985.3|111033.3|110983.3|6
1736133490000|2025-01-06 03:18:10|111025.8|110975.8|111028.4|110978.4|111035.1|110985.1|111025.8|110975.8|13
1736133500000|2025-01-06 03:18:20|111024.4|110974.4|111027.1|110977.1|111028.5|110978.5|111024.4|110974.4|7
1736133510000|2025-01-06 03:18:30|111022.1|110972.1|111030.5|110980.5|111030.5|110980.5|111022.1|110972.1|7
1736133520000|2025-01-06 03:18:40|111031.5|110981.5|111037|110987|111037|110987|111031.5|110981.5|4
1736133540000|2025-01-06 03:19:00|111035.7|110985.7|111036|110986|111036|110986|111035.7|110985.7|2
1736133550000|2025-01-06 03:19:10|111035.6|110985.6|111041.2|110991.2|111044|110994|111035.6|110985.6|12
1736133560000|2025-01-06 03:19:20|111041.1|110991.1|111042.2|110992.2|111042.8|110992.8|111039.6|110989.6|10
1736133570000|2025-01-06 03:19:30|111044|110994|111042.7|110992.7|111046|110996|111039.5|110989.5|25
1736133580000|2025-01-06 03:19:40|111042|110992|111041.5|110991.5|111043.7|110993.7|111039.4|110989.4|12
1736133600000|2025-01-06 03:20:00|111040|110990|111042.2|110992.2|111047.3|110997.3|111038.2|110988.2|17
1736133610000|2025-01-06 03:20:10|111044.5|110994.5|111040.1|110990.1|111044.5|110994.5|111040.1|110990.1|8
1736133620000|2025-01-06 03:20:20|111042.4|110992.4|111038.1|110988.1|111042.4|110992.4|111036.3|110986.3|13
1736133630000|2025-01-06 03:20:30|111040.6|110990.6|111039.5|110989.5|111041.3|110991.3|111039.3|110989.3|9
1736133640000|2025-01-06 03:20:40|111039.6|110989.6|111039.9|110989.9|111042.1|110992.1|111039.5|110989.5|5
1736133650000|2025-01-06 03:20:50|111044.4|110994.4|111040.3|110990.3|111044.4|110994.4|111039.9|110989.9|15
1736133660000|2025-01-06 03:21:00|111041.5|110991.5|111034.1|110984.1|111044|110994|111032.4|110982.4|10
1736133670000|2025-01-06 03:21:10|111028.6|110978.6|111033.9|110983.9|111033.9|110983.9|111028.3|110978.3|9
1736133680000|2025-01-06 03:21:20|111028|110978|111025.3|110975.3|111028|110978|111021.7|110971.7|9
1736133690000|2025-01-06 03:21:30|111025.6|110975.6|111027.4|110977.4|111030.2|110980.2|111023.8|110973.8|8
1736133700000|2025-01-06 03:21:40|111027.5|110977.5|111027|110977|111031.2|110981.2|111027|110977|9
1736133710000|2025-01-06 03:21:50|111027.5|110977.5|111027|110977|111027.5|110977.5|111025|110975|3
1736133720000|2025-01-06 03:22:00|111031|110981|111026|110976|111031|110981|111023.8|110973.8|8
1736133730000|2025-01-06 03:22:10|111031|110981|111030|110980|111031|110981|111028|110978|6
1736133740000|2025-01-06 03:22:20|111030.6|110980.6|111031.3|110981.3|111031.4|110981.4|111030.6|110980.6|3
1736133750000|2025-01-06 03:22:30|111031.2|110981.2|111029.8|110979.8|111031.2|110981.2|111025.2|110975.2|3
1736133760000|2025-01-06 03:22:40|111029.7|110979.7|111026|110976|111029.7|110979.7|111024.4|110974.4|7
1736133770000|2025-01-06 03:22:50|111027.5|110977.5|111034.5|110984.5|111034.5|110984.5|111026|110976|7
1736133790000|2025-01-06 03:23:10|111032.8|110982.8|111034.4|110984.4|111038.7|110988.7|111032.8|110982.8|11
1736133800000|2025-01-06 03:23:20|111033.9|110983.9|111034.1|110984.1|111037.2|110987.2|111033.8|110983.8|7
1736133810000|2025-01-06 03:23:30|111032.8|110982.8|111041.6|110991.6|111044.1|110994.1|111032.8|110982.8|6
1736133820000|2025-01-06 03:23:40|111041.8|110991.8|111042.5|110992.5|111046.7|110996.7|111041.5|110991.5|11
1736133830000|2025-01-06 03:23:50|111045.8|110995.8|111027.1|110977.1|111045.8|110995.8|111023.4|110973.4|9
1736133840000|2025-01-06 03:24:00|111025.9|110975.9|111026|110976|111026|110976|111025.9|110975.9|2
1736133850000|2025-01-06 03:24:10|111022.7|110972.7|111026.4|110976.4|111027|110977|111022.7|110972.7|6
1736133860000|2025-01-06 03:24:20|111024|110974|111023.5|110973.5|111024|110974|111023.5|110973.5|2
1736133880000|2025-01-06 03:24:40|111025.9|110975.9|111019.3|110969.3|111025.9|110975.9|111016.1|110966.1|10
1736133890000|2025-01-06 03:24:50|111019.2|110969.2|111019.2|110969.2|111019.2|110969.2|111019.2|110969.2|1
1736133900000|2025-01-06 03:25:00|111019.6|110969.6|111018.6|110968.6|111020.3|110970.3|111016.4|110966.4|7
1736133910000|2025-01-06 03:25:10|111018.5|110968.5|111018.5|110968.5|111018.5|110968.5|111018.5|110968.5|1
1736133920000|2025-01-06 03:25:20|111021|110971|111018.5|110968.5|111021|110971|111016.6|110966.6|5
1736133940000|2025-01-06 03:25:40|111018.4|110968.4|111018.2|110968.2|111018.4|110968.4|111018.2|110968.2|3
1736133950000|2025-01-06 03:25:50|111018.5|110968.5|111018.5|110968.5|111018.5|110968.5|111018.5|110968.5|1
1736133960000|2025-01-06 03:26:00|111016.2|110966.2|111017.2|110967.2|111017.5|110967.5|111016.2|110966.2|8
1736133970000|2025-01-06 03:26:10|111016.7|110966.7|111016.5|110966.5|111016.7|110966.7|111016.5|110966.5|3
1736133980000|2025-01-06 03:26:20|111019.1|110969.1|111016.8|110966.8|111019.1|110969.1|111016|110966|5
1736133990000|2025-01-06 03:26:30|111017.6|110967.6|111017.7|110967.7|111017.8|110967.8|111017.6|110967.6|4
1736134000000|2025-01-06 03:26:40|111019|110969|111021|110971|111021|110971|111019|110969|3
1736134010000|2025-01-06 03:26:50|111023.5|110973.5|111023.5|110973.5|111023.5|110973.5|111023.5|110973.5|1
1736134020000|2025-01-06 03:27:00|111020.9|110970.9|111022.6|110972.6|111022.6|110972.6|111020.9|110970.9|3
1736134030000|2025-01-06 03:27:10|111022.8|110972.8|111022.8|110972.8|111022.8|110972.8|111022.8|110972.8|1
1736134040000|2025-01-06 03:27:20|111022.3|110972.3|111021.8|110971.8|111022.3|110972.3|111021.6|110971.6|5
1736134050000|2025-01-06 03:27:30|111021.9|110971.9|111039.2|110989.2|111039.9|110989.9|111021.9|110971.9|11
1736134060000|2025-01-06 03:27:40|111036.6|110986.6|111035.2|110985.2|111036.6|110986.6|111032.4|110982.4|10
1736134070000|2025-01-06 03:27:50|111031.3|110981.3|111029.2|110979.2|111035|110985|111029.2|110979.2|9
1736134080000|2025-01-06 03:28:00|111030.9|110980.9|111045.5|110995.5|111045.5|110995.5|111030.9|110980.9|8
1736134100000|2025-01-06 03:28:20|111042.5|110992.5|111042.5|110992.5|111042.5|110992.5|111042.5|110992.5|1
1736134110000|2025-01-06 03:28:30|111042|110992|111040.8|110990.8|111045|110995|111040.8|110990.8|6
1736134120000|2025-01-06 03:28:40|111041.3|110991.3|111040.8|110990.8|111041.3|110991.3|111040.5|110990.5|4
1736134130000|2025-01-06 03:28:50|111038.8|110988.8|111035.1|110985.1|111041|110991|111035.1|110985.1|7
1736134140000|2025-01-06 03:29:00|111038.1|110988.1|111037.5|110987.5|111039.4|110989.4|111036.5|110986.5|5
1736134150000|2025-01-06 03:29:10|111032.9|110982.9|111031.3|110981.3|111032.9|110982.9|111029.9|110979.9|9
1736134160000|2025-01-06 03:29:20|111032.4|110982.4|111033.9|110983.9|111033.9|110983.9|111026.9|110976.9|6
1736134170000|2025-01-06 03:29:30|111033.6|110983.6|111034.7|110984.7|111034.7|110984.7|111033.6|110983.6|3
1736134180000|2025-01-06 03:29:40|111034.5|110984.5|111037|110987|111037|110987|111034.2|110984.2|4
1736134200000|2025-01-06 03:30:00|111035.5|110985.5|111043.6|110993.6|111043.6|110993.6|111034.5|110984.5|13
1736134210000|2025-01-06 03:30:10|111046.4|110996.4|111048.4|110998.4|111048.4|110998.4|111043.6|110993.6|6
1736134220000|2025-01-06 03:30:20|111044|110994|111045|110995|111045|110995|111043|110993|3
1736134230000|2025-01-06 03:30:30|111042.7|110992.7|111042.4|110992.4|111045.5|110995.5|111042.4|110992.4|13
1736134240000|2025-01-06 03:30:40|111044.4|110994.4|111045.5|110995.5|111045.8|110995.8|111040.7|110990.7|16
1736134250000|2025-01-06 03:30:50|111043|110993|111043|110993|111045.8|110995.8|111041|110991|11
1736134260000|2025-01-06 03:31:00|111043.4|110993.4|111042.5|110992.5|111043.4|110993.4|111039.6|110989.6|14
1736134270000|2025-01-06 03:31:10|111044.9|110994.9|111048.3|110998.3|111050.4|111000.4|111043.8|110993.8|10
1736134280000|2025-01-06 03:31:20|111045.4|110995.4|111045.3|110995.3|111049.1|110999.1|111045.3|110995.3|4
1736134290000|2025-01-06 03:31:30|111044.5|110994.5|111044.5|110994.5|111044.5|110994.5|111044.5|110994.5|1
1736134300000|2025-01-06 03:31:40|111046|110996|111047|110997|111049.3|110999.3|111044|110994|7
1736134310000|2025-01-06 03:31:50|111049.2|110999.2|111053.4|111003.4|111053.4|111003.4|111048.9|110998.9|9
1736134320000|2025-01-06 03:32:00|111054.9|111004.9|111051.2|111001.2|111054.9|111004.9|111051.2|111001.2|7
1736134330000|2025-01-06 03:32:10|111054|111004|111049.2|110999.2|111054|111004|111047|110997|13
1736134350000|2025-01-06 03:32:30|111051.4|111001.4|111044.8|110994.8|111051.4|111001.4|111044.8|110994.8|11
1736134360000|2025-01-06 03:32:40|111046.5|110996.5|111046|110996|111046.9|110996.9|111046|110996|3
1736134380000|2025-01-06 03:33:00|111047.3|110997.3|111045.4|110995.4|111047.3|110997.3|111044.6|110994.6|6
1736134390000|2025-01-06 03:33:10|111045.2|110995.2|111048.7|110998.7|111048.7|110998.7|111045.2|110995.2|12
1736134400000|2025-01-06 03:33:20|111049.9|110999.9|111049.8|110999.8|111049.9|110999.9|111046.9|110996.9|6
1736134410000|2025-01-06 03:33:30|111047.1|110997.1|111050.1|111000.1|111050.6|111000.6|111047.1|110997.1|5
1736134420000|2025-01-06 03:33:40|111047.4|110997.4|111046.1|110996.1|111047.4|110997.4|111046.1|110996.1|3
1736134430000|2025-01-06 03:33:50|111048.8|110998.8|111047|110997|111048.9|110998.9|111041.9|110991.9|9
1736134440000|2025-01-06 03:34:00|111046.7|110996.7|111046.6|110996.6|111046.7|110996.7|111046.6|110996.6|2
1736134450000|2025-01-06 03:34:10|111049.7|110999.7|111057.8|111007.8|111062.1|111012.1|111049.7|110999.7|12
1736134460000|2025-01-06 03:34:20|111057.7|111007.7|111056.5|111006.5|111057.7|111007.7|111054.1|111004.1|6
1736134470000|2025-01-06 03:34:30|111054.8|111004.8|111057.5|111007.5|111058.5|111008.5|111054.8|111004.8|10
1736134480000|2025-01-06 03:34:40|111058.8|111008.8|111052.5|111002.5|111058.8|111008.8|111050.3|111000.3|18
1736134490000|2025-01-06 03:34:50|111055.5|111005.5|111057.7|111007.7|111057.7|111007.7|111051.5|111001.5|16
1736134500000|2025-01-06 03:35:00|111058.1|111008.1|111058.5|111008.5|111058.5|111008.5|111058.1|111008.1|2
1736134510000|2025-01-06 03:35:10|111051|111001|111049.2|110999.2|111056.8|111006.8|111049.2|110999.2|14
1736134520000|2025-01-06 03:35:20|111049.1|110999.1|111048.7|110998.7|111055.4|111005.4|111048.3|110998.3|14
1736134530000|2025-01-06 03:35:30|111051.5|111001.5|111048.4|110998.4|111052.8|111002.8|111045|110995|19
1736134540000|2025-01-06 03:35:40|111045.3|110995.3|111042.5|110992.5|111048.4|110998.4|111041.4|110991.4|13
1736134550000|2025-01-06 03:35:50|111033.2|110983.2|111041.3|110991.3|111044.3|110994.3|111033.2|110983.2|28
1736134560000|2025-01-06 03:36:00|111041.8|110991.8|111041.8|110991.8|111041.8|110991.8|111041.8|110991.8|1
1736134570000|2025-01-06 03:36:10|111043.4|110993.4|111043.9|110993.9|111045.2|110995.2|111037.1|110987.1|10
1736134580000|2025-01-06 03:36:20|111044.1|110994.1|111045|110995|111045|110995|111044.1|110994.1|5
1736134590000|2025-01-06 03:36:30|111043.5|110993.5|111041.5|110991.5|111043.5|110993.5|111041.5|110991.5|2
1736134600000|2025-01-06 03:36:40|111042.5|110992.5|111039.1|110989.1|111042.6|110992.6|111034.1|110984.1|16
1736134610000|2025-01-06 03:36:50|111043.1|110993.1|111037.5|110987.5|111043.1|110993.1|111032.2|110982.2|16
1736134620000|2025-01-06 03:37:00|111036.1|110986.1|111038.1|110988.1|111038.1|110988.1|111033.8|110983.8|6
1736134630000|2025-01-06 03:37:10|111041.4|110991.4|111035.7|110985.7|111041.4|110991.4|111031|110981|8
1736134640000|2025-01-06 03:37:20|111027.1|110977.1|111031|110981|111032.2|110982.2|111026.7|110976.7|12
1736134650000|2025-01-06 03:37:30|111029.3|110979.3|111032.2|110982.2|111033.4|110983.4|111029.3|110979.3|10
1736134660000|2025-01-06 03:37:40|111029.5|110979.5|111030.6|110980.6|111033.2|110983.2|111027.6|110977.6|8
1736134670000|2025-01-06 03:37:50|111030|110980|111036.5|110986.5|111036.5|110986.5|111030|110980|4
1736134680000|2025-01-06 03:38:00|111031.5|110981.5|111027|110977|111034.5|110984.5|111026.2|110976.2|14
1736134690000|2025-01-06 03:38:10|111030.7|110980.7|111032.9|110982.9|111032.9|110982.9|111026.3|110976.3|12
1736134700000|2025-01-06 03:38:20|111030.9|110980.9|111025.5|110975.5|111033.8|110983.8|111025.5|110975.5|9
1736134710000|2025-01-06 03:38:30|111024.5|110974.5|111021|110971|111024.8|110974.8|111021|110971|5
1736134720000|2025-01-06 03:38:40|111022.5|110972.5|111019.8|110969.8|111022.9|110972.9|111019.8|110969.8|7
1736134730000|2025-01-06 03:38:50|111020.8|110970.8|111021.2|110971.2|111021.2|110971.2|111020.8|110970.8|3
1736134740000|2025-01-06 03:39:00|111020.5|110970.5|111020.5|110970.5|111020.5|110970.5|111020.5|110970.5|1
1736134750000|2025-01-06 03:39:10|111024|110974|111022.9|110972.9|111026|110976|111021.2|110971.2|7
1736134760000|2025-01-06 03:39:20|111021.5|110971.5|111021.4|110971.4|111021.5|110971.5|111021.4|110971.4|2
1736134770000|2025-01-06 03:39:30|111020.4|110970.4|111020.5|110970.5|111020.5|110970.5|111020.2|110970.2|3
1736134780000|2025-01-06 03:39:40|111020.4|110970.4|111020.7|110970.7|111020.7|110970.7|111020.4|110970.4|2
1736134790000|2025-01-06 03:39:50|111020.3|110970.3|111022.2|110972.2|111022.3|110972.3|111019.9|110969.9|7
1736134800000|2025-01-06 03:40:00|111024.2|110974.2|111027.5|110977.5|111027.5|110977.5|111024.2|110974.2|2
1736134810000|2025-01-06 03:40:10|111026.3|110976.3|111027.8|110977.8|111027.8|110977.8|111026.3|110976.3|2
1736134820000|2025-01-06 03:40:20|111028|110978|111030.3|110980.3|111039.3|110989.3|111028|110978|7
1736134830000|2025-01-06 03:40:30|111030.4|110980.4|111029.9|110979.9|111030.4|110980.4|111029.9|110979.9|2
1736134840000|2025-01-06 03:40:40|111030.2|110980.2|111030.3|110980.3|111030.3|110980.3|111030.2|110980.2|2
1736134850000|2025-01-06 03:40:50|111030|110980|111031|110981|111031|110981|111030|110980|3
1736134860000|2025-01-06 03:41:00|111022.4|110972.4|111037.7|110987.7|111038.5|110988.5|111022.4|110972.4|14
1736134870000|2025-01-06 03:41:10|111036.7|110986.7|111034.7|110984.7|111036.7|110986.7|111034.7|110984.7|3
1736134880000|2025-01-06 03:41:20|111033.4|110983.4|111038.9|110988.9|111039|110989|111033.4|110983.4|6
1736134890000|2025-01-06 03:41:30|111041.9|110991.9|111042|110992|111042|110992|111040|110990|3
1736134900000|2025-01-06 03:41:40|111040.5|110990.5|111040.5|110990.5|111040.5|110990.5|111040.5|110990.5|1
1736134910000|2025-01-06 03:41:50|111039.5|110989.5|111040.9|110990.9|111040.9|110990.9|111039|110989|9
1736134920000|2025-01-06 03:42:00|111042.8|110992.8|111040.6|110990.6|111043.1|110993.1|111040.5|110990.5|5
1736134930000|2025-01-06 03:42:10|111043.1|110993.1|111039.9|110989.9|111043.1|110993.1|111039.9|110989.9|2
1736134940000|2025-01-06 03:42:20|111043.4|110993.4|111041.7|110991.7|111044|110994|111040.5|110990.5|7
1736134950000|2025-01-06 03:42:30|111041|110991|111042.5|110992.5|111045.2|110995.2|111041|110991|10
1736134960000|2025-01-06 03:42:40|111045|110995|111043.5|110993.5|111045|110995|111043.5|110993.5|2
1736134970000|2025-01-06 03:42:50|111041.5|110991.5|111041|110991|111043.6|110993.6|111041|110991|4
1736134980000|2025-01-06 03:43:00|111043.2|110993.2|111042|110992|111043.2|110993.2|111041.6|110991.6|3
1736134990000|2025-01-06 03:43:10|111038.3|110988.3|111035.7|110985.7|111038.3|110988.3|111035.6|110985.6|4
1736135000000|2025-01-06 03:43:20|111035.1|110985.1|111036.2|110986.2|111036.2|110986.2|111034.4|110984.4|5
1736135010000|2025-01-06 03:43:30|111040.1|110990.1|111040.9|110990.9|111043.4|110993.4|111038.6|110988.6|14
1736135020000|2025-01-06 03:43:40|111042.8|110992.8|111042.9|110992.9|111043.8|110993.8|111041.1|110991.1|17
1736135030000|2025-01-06 03:43:50|111041.1|110991.1|111043.6|110993.6|111045.4|110995.4|111041|110991|5
1736135040000|2025-01-06 03:44:00|111046.1|110996.1|111043.9|110993.9|111046.1|110996.1|111043.9|110993.9|3
1736135050000|2025-01-06 03:44:10|111041.3|110991.3|111064|111014|111065|111015|111041.3|110991.3|19
1736135060000|2025-01-06 03:44:20|111058.7|111008.7|111065.8|111015.8|111068.3|111018.3|111058.7|111008.7|13
1736135070000|2025-01-06 03:44:30|111064.4|111014.4|111063.8|111013.8|111065.8|111015.8|111058.1|111008.1|7
1736135080000|2025-01-06 03:44:40|111063.6|111013.6|111060.4|111010.4|111063.6|111013.6|111057|111007|19
1736135090000|2025-01-06 03:44:50|111057.7|111007.7|111058.2|111008.2|111061.9|111011.9|111057.5|111007.5|12
1736135100000|2025-01-06 03:45:00|111059.2|111009.2|111058.5|111008.5|111063.5|111013.5|111057.7|111007.7|13
1736135110000|2025-01-06 03:45:10|111058.6|111008.6|111063.2|111013.2|111063.2|111013.2|111056.2|111006.2|10
1736135120000|2025-01-06 03:45:20|111066.9|111016.9|111066.2|111016.2|111066.9|111016.9|111061.2|111011.2|11
1736135130000|2025-01-06 03:45:30|111067.8|111017.8|111057.5|111007.5|111076|111017.8|111057.5|111002.1|16
1736135140000|2025-01-06 03:45:40|111053.6|111003.6|111049.3|110999.3|111068.1|111007.5|111046.7|110996|11
1736135150000|2025-01-06 03:45:50|111049.5|110999.5|111049.3|110999.3|111049.5|110999.5|111049.3|110999.3|2
1736135160000|2025-01-06 03:46:00|111049.4|110999.4|111049.3|110999.3|111049.4|110999.4|111049.3|110999.3|2
1736135170000|2025-01-06 03:46:10|111049.4|110999.4|111049.3|110999.3|111049.6|110999.6|111049.3|110999.3|4
1736135180000|2025-01-06 03:46:20|111050.9|111000.9|111045.1|110995.1|111050.9|111000.9|111045.1|110995.1|4
1736135190000|2025-01-06 03:46:30|111047|110997|111047|110997|111047|110997|111047|110997|1
1736135200000|2025-01-06 03:46:40|111040.5|110990.5|111047|110997|111047|110997|111040.5|110990.5|4
1736135210000|2025-01-06 03:46:50|111052.5|111002.5|111051.9|111001.9|111054|111004|111050.5|111000.5|8
1736135220000|2025-01-06 03:47:00|111052.6|111002.6|111052.3|111002.3|111052.6|111002.6|111048.6|110998.6|7
1736135230000|2025-01-06 03:47:10|111051.3|111001.3|111048.9|110998.9|111051.3|111001.3|111048.3|110998.3|4
1736135240000|2025-01-06 03:47:20|111048.1|110998.1|111047.5|110997.5|111048.3|110998.3|111047.5|110997.5|4
1736135260000|2025-01-06 03:47:40|111046|110996|111046|110996|111046|110996|111046|110996|1
1736135270000|2025-01-06 03:47:50|111047.3|110997.3|111047.3|110997.3|111047.3|110997.3|111047.3|110997.3|1
1736135290000|2025-01-06 03:48:10|111047.4|110997.4|111047.2|110997.2|111047.4|110997.4|111047.2|110997.2|2
1736135300000|2025-01-06 03:48:20|111047.4|110997.4|111046|110996|111047.4|110997.4|111046|110996|2
1736135320000|2025-01-06 03:48:40|111047.4|110997.4|111047.4|110997.4|111047.4|110997.4|111047.4|110997.4|1
1736135330000|2025-01-06 03:48:50|111047.5|110997.5|111047.4|110997.4|111047.5|110997.5|111047.4|110997.4|2
1736135340000|2025-01-06 03:49:00|111045.8|110995.8|111046.8|110996.8|111048.4|110998.4|111045.8|110995.8|6
1736135350000|2025-01-06 03:49:10|111046.7|110996.7|111042|110992|111046.8|110996.8|111042|110992|6
1736135360000|2025-01-06 03:49:20|111043.7|110993.7|111043.7|110993.7|111044.3|110994.3|111043.7|110993.7|5
1736135370000|2025-01-06 03:49:30|111046|110996|111028.1|110978.1|111046|110996|111028.1|110978.1|10
1736135380000|2025-01-06 03:49:40|111027.1|110977.1|111026|110976|111027.4|110977.4|111026|110976|7
1736135390000|2025-01-06 03:49:50|111026.9|110976.9|111028|110978|111033.6|110983.6|111024.8|110974.8|10
1736135400000|2025-01-06 03:50:00|111031.3|110981.3|111030.9|110980.9|111031.3|110981.3|111026.9|110976.9|11
1736135410000|2025-01-06 03:50:10|111027|110977|111030.4|110980.4|111034.1|110984.1|111026.6|110976.6|14
1736135420000|2025-01-06 03:50:20|111028.4|110978.4|111028.9|110978.9|111034.1|110984.1|111026.9|110976.9|15
1736135430000|2025-01-06 03:50:30|111027.9|110977.9|111022|110972|111031.8|110981.8|111022|110972|14
1736135440000|2025-01-06 03:50:40|111023|110973|111022.9|110972.9|111023|110973|111022.9|110972.9|2
1736135450000|2025-01-06 03:50:50|111023.6|110973.6|111017.6|110967.6|111023.6|110973.6|111017.6|110967.6|8
1736135460000|2025-01-06 03:51:00|111018.6|110968.6|111011.9|110961.9|111021.4|110971.4|111011.9|110961.9|8
1736135470000|2025-01-06 03:51:10|111009.8|110959.8|111012.2|110962.2|111012.2|110962.2|111009.8|110959.8|2
1736135480000|2025-01-06 03:51:20|111012.4|110962.4|111015|110965|111015.1|110965.1|111012.4|110962.4|5
1736135490000|2025-01-06 03:51:30|111014|110964|111015|110965|111015|110965|111014|110964|2
1736135510000|2025-01-06 03:51:50|111011.2|110961.2|111014.3|110964.3|111015.5|110965.5|111011.2|110961.2|4
1736135520000|2025-01-06 03:52:00|111014.1|110964.1|111018.7|110968.7|111019.7|110969.7|111013.6|110963.6|6
1736135530000|2025-01-06 03:52:10|111018|110968|111009.8|110959.8|111018|110968|111007.6|110957.6|7
1736135540000|2025-01-06 03:52:20|111009.9|110959.9|111011.3|110961.3|111011.3|110961.3|111008.6|110958.6|4
1736135550000|2025-01-06 03:52:30|111011.6|110961.6|111011.8|110961.8|111017.4|110967.4|111011.6|110961.6|6
1736135560000|2025-01-06 03:52:40|111012|110962|111011.9|110961.9|111012|110962|111011.9|110961.9|2
1736135570000|2025-01-06 03:52:50|111012|110962|111012|110962|111012|110962|111012|110962|1
1736135580000|2025-01-06 03:53:00|111011.9|110961.9|111015.3|110965.3|111015.9|110965.9|111009.1|110959.1|10
1736135590000|2025-01-06 03:53:10|111014.8|110964.8|111013.5|110963.5|111014.8|110964.8|111009.9|110959.9|8
1736135600000|2025-01-06 03:53:20|111013.4|110963.4|111012.4|110962.4|111013.4|110963.4|111012.4|110962.4|3
1736135610000|2025-01-06 03:53:30|111012.5|110962.5|111012.5|110962.5|111013|110963|111012.5|110962.5|5
1736135620000|2025-01-06 03:53:40|111012.9|110962.9|111013.6|110963.6|111018.7|110968.7|111012.9|110962.9|6
1736135630000|2025-01-06 03:53:50|111013.4|110963.4|111013.4|110963.4|111015|110965|111012.9|110962.9|6
1736135640000|2025-01-06 03:54:00|111009.1|110959.1|111006.7|110956.7|111012.1|110962.1|111000.6|110950.6|12
1736135650000|2025-01-06 03:54:10|111002.4|110952.4|111007|110957|111011.4|110961.4|111002.4|110952.4|10
1736135660000|2025-01-06 03:54:20|111006|110956|111005.5|110955.5|111006|110956|111005.5|110955.5|2
1736135670000|2025-01-06 03:54:30|111002.5|110952.5|111002|110952|111008.1|110958.1|111001.8|110951.8|16
1736135680000|2025-01-06 03:54:40|111000.7|110950.7|111010.5|110960.5|111013.9|110963.9|111000.7|110950.7|15
1736135690000|2025-01-06 03:54:50|111010.4|110960.4|111012.5|110962.5|111012.5|110962.5|111006.8|110956.8|11
1736135700000|2025-01-06 03:55:00|111012.4|110962.4|111014|110964|111014.9|110964.9|111011.2|110961.2|8
1736135710000|2025-01-06 03:55:10|111013.9|110963.9|111014|110964|111014.2|110964.2|111012.6|110962.6|6
1736135720000|2025-01-06 03:55:20|111012.8|110962.8|111013.8|110963.8|111014|110964|111012.8|110962.8|4
1736135730000|2025-01-06 03:55:30|111012.1|110962.1|111012.4|110962.4|111013.3|110963.3|111011.9|110961.9|7
1736135740000|2025-01-06 03:55:40|111012.7|110962.7|111011.2|110961.2|111017.7|110967.7|111010.9|110960.9|11
1736135750000|2025-01-06 03:55:50|111016.8|110966.8|111016.4|110966.4|111016.8|110966.8|111009.5|110959.5|10
1736135760000|2025-01-06 03:56:00|111013.2|110963.2|111020|110970|111020.7|110970.7|111013.2|110963.2|9
1736135770000|2025-01-06 03:56:10|111019.1|110969.1|111017|110967|111019.1|110969.1|111013.2|110963.2|4
1736135780000|2025-01-06 03:56:20|111016|110966|111017.7|110967.7|111021|110971|111013.3|110963.3|8
1736135790000|2025-01-06 03:56:30|111017.6|110967.6|111018.8|110968.8|111020.2|110970.2|111014.4|110964.4|12
1736135800000|2025-01-06 03:56:40|111025|110975|111019|110969|111025|110975|111019|110969|2
1736135810000|2025-01-06 03:56:50|111016|110966|111024|110974|111031.2|110981.2|111016|110966|11
1736135820000|2025-01-06 03:57:00|111020.6|110970.6|111031.6|110981.6|111035.9|110983.5|111020.6|110965.5|11
1736135830000|2025-01-06 03:57:10|111031.3|110981.3|111028.3|110978.3|111031.3|110981.3|111028.3|110978.3|6
1736135850000|2025-01-06 03:57:30|111030.3|110980.3|111030.6|110980.6|111030.8|110980.8|111028.1|110978.1|7
1736135860000|2025-01-06 03:57:40|111035.2|110985.2|111035.2|110985.2|111035.2|110985.2|111035.2|110985.2|1
1736135870000|2025-01-06 03:57:50|111028.4|110978.4|111028.2|110978.2|111029.4|110979.4|111028.2|110978.2|3
1736135880000|2025-01-06 03:58:00|111028.3|110978.3|111028.3|110978.3|111032|110982|111028.3|110978.3|3
1736135890000|2025-01-06 03:58:10|111028.4|110978.4|111028.4|110978.4|111028.4|110978.4|111028.4|110978.4|1
1736135900000|2025-01-06 03:58:20|111032.9|110982.9|111032.9|110982.9|111032.9|110982.9|111032.9|110982.9|1
1736135910000|2025-01-06 03:58:30|111033.5|110983.5|111027.9|110977.9|111033.5|110983.5|111027.9|110977.9|2
1736135920000|2025-01-06 03:58:40|111027.7|110977.7|111036.4|110986.4|111039.3|110989.3|111027.4|110977.4|7
1736135930000|2025-01-06 03:58:50|111039|110989|111036.3|110986.3|111039|110989|111036.3|110986.3|3
1736135940000|2025-01-06 03:59:00|111036.1|110986.1|111036.2|110986.2|111036.3|110986.3|111035.7|110985.7|4
1736135950000|2025-01-06 03:59:10|111035.8|110985.8|111036|110986|111036|110986|111035.8|110985.8|3
1736135960000|2025-01-06 03:59:20|111035.9|110985.9|111034.1|110984.1|111035.9|110985.9|111032.1|110982.1|7
1736135970000|2025-01-06 03:59:30|111030|110980|111032.1|110982.1|111032.7|110982.7|111030|110980|9
1736135980000|2025-01-06 03:59:40|111030|110980|111030.1|110980.1|111030.1|110980.1|111029.4|110979.4|4
1736135990000|2025-01-06 03:59:50|111029.8|110979.8|111029.7|110979.7|111029.8|110979.8|111029.6|110979.6|3
1736136000000|2025-01-06 04:00:00|111032.3|110982.3|111029.9|110979.9|111032.3|110982.3|111028.4|110978.4|10
1736136010000|2025-01-06 04:00:10|111031.4|110981.4|111033.5|110983.5|111033.5|110983.5|111031.4|110981.4|4
1736136020000|2025-01-06 04:00:20|111030.2|110980.2|111028.4|110978.4|111035.8|110985.8|111028.1|110978.1|9
1736136030000|2025-01-06 04:00:30|111028.2|110978.2|111026.2|110976.2|111030|110980|111026.2|110976.2|8
1736136040000|2025-01-06 04:00:40|111027.2|110977.2|111030.9|110980.9|111030.9|110980.9|111027.2|110977.2|3
1736136050000|2025-01-06 04:00:50|111028.9|110978.9|111029.6|110979.6|111031.5|110981.5|111028.9|110978.9|4
1736136060000|2025-01-06 04:01:00|111034.1|110984.1|111034.1|110984.1|111034.1|110984.1|111034.1|110984.1|1
1736136080000|2025-01-06 04:01:20|111027.1|110977.1|111028.7|110978.7|111031.8|110981.8|111027.1|110977.1|6
1736136090000|2025-01-06 04:01:30|111028.5|110978.5|111028.2|110978.2|111028.5|110978.5|111028|110978|3
1736136110000|2025-01-06 04:01:50|111032.8|110982.8|111032.8|110982.8|111032.8|110982.8|111032.8|110982.8|1
1736136130000|2025-01-06 04:02:10|111028.1|110978.1|111028.1|110978.1|111028.1|110978.1|111028.1|110978.1|1
1736136140000|2025-01-06 04:02:20|111017.4|110967.4|111017.4|110967.4|111017.4|110967.4|111017.4|110967.4|1
1736136150000|2025-01-06 04:02:30|111017.5|110967.5|111017.4|110967.4|111017.5|110967.5|111017.4|110967.4|2
1736136160000|2025-01-06 04:02:40|111017.3|110967.3|111017.3|110967.3|111017.3|110967.3|111017.3|110967.3|1
1736136170000|2025-01-06 04:02:50|111017.5|110967.5|111017.6|110967.6|111017.6|110967.6|111017.5|110967.5|2
1736136180000|2025-01-06 04:03:00|111017.5|110967.5|111017.4|110967.4|111017.5|110967.5|111017.4|110967.4|2
1736136190000|2025-01-06 04:03:10|111018.5|110968.5|111027|110977|111028.9|110978.9|111018.5|110968.5|5
1736136200000|2025-01-06 04:03:20|111027.2|110977.2|111027.2|110977.2|111027.2|110977.2|111027.2|110977.2|1
1736136210000|2025-01-06 04:03:30|111030.1|110980.1|111028.4|110978.4|111038.9|110988.9|111021.4|110971.4|9
1736136220000|2025-01-06 04:03:40|111029.9|110979.9|111028.1|110978.1|111029.9|110979.9|111028.1|110978.1|2
1736136230000|2025-01-06 04:03:50|111027.5|110977.5|111030.7|110980.7|111031.5|110981.5|111024.5|110974.5|10
1736136240000|2025-01-06 04:04:00|111029.7|110979.7|111034|110984|111034|110984|111029.7|110979.7|7
1736136250000|2025-01-06 04:04:10|111032.5|110982.5|111027|110977|111032.5|110982.5|111025.4|110975.4|6
1736136260000|2025-01-06 04:04:20|111027.7|110977.7|111030.6|110980.6|111030.6|110980.6|111027.7|110977.7|4
1736136270000|2025-01-06 04:04:30|111031.8|110981.8|111031.3|110981.3|111032|110982|111029.2|110979.2|6
1736136300000|2025-01-06 04:05:00|111032|110982|111031|110981|111032|110982|111030.3|110980.3|3
1736136310000|2025-01-06 04:05:10|111031.9|110981.9|111046|110996|111052|111002|111031.9|110981.9|9
1736136320000|2025-01-06 04:05:20|111045.6|110995.6|111045.2|110995.2|111045.6|110995.6|111045.2|110995.2|2
1736136330000|2025-01-06 04:05:30|111045.1|110995.1|111045.4|110995.4|111048.9|110998.9|111045.1|110995.1|6
1736136340000|2025-01-06 04:05:40|111045.5|110995.5|111048.3|110998.3|111048.3|110998.3|111045.5|110995.5|2
1736136360000|2025-01-06 04:06:00|111046.8|110996.8|111045.1|110995.1|111046.8|110996.8|111045.1|110995.1|5
1736136370000|2025-01-06 04:06:10|111041.4|110991.4|111045.2|110995.2|111045.3|110995.3|111041.4|110991.4|6
1736136380000|2025-01-06 04:06:20|111045.3|110995.3|111044.8|110994.8|111045.3|110995.3|111044.1|110994.1|5
1736136390000|2025-01-06 04:06:30|111046|110996|111051.6|111001.6|111051.6|111001.6|111046|110996|4
1736136400000|2025-01-06 04:06:40|111052.2|111002.2|111052.1|111002.1|111052.2|111002.2|111052.1|111002.1|2
1736136410000|2025-01-06 04:06:50|111049.5|110999.5|111049|110999|111049.5|110999.5|111049|110999|3
1736136420000|2025-01-06 04:07:00|111049.1|110999.1|111048.1|110998.1|111049.1|110999.1|111048.1|110998.1|2
1736136430000|2025-01-06 04:07:10|111047.4|110997.4|111047.7|110997.7|111048.7|110998.7|111047.4|110997.4|4
1736136460000|2025-01-06 04:07:40|111047.5|110997.5|111049|110999|111049|110999|111047.5|110997.5|2
1736136470000|2025-01-06 04:07:50|111047.5|110997.5|111044|110994|111047.5|110997.5|111041.2|110991.2|12
1736136480000|2025-01-06 04:08:00|111040.6|110990.6|111045.3|110995.3|111045.3|110995.3|111039.2|110989.2|9
1736136490000|2025-01-06 04:08:10|111047.7|110997.7|111045.3|110995.3|111047.7|110997.7|111045.3|110995.3|5
1736136500000|2025-01-06 04:08:20|111045.4|110995.4|111046.7|110996.7|111046.7|110996.7|111045.3|110995.3|5
1736136510000|2025-01-06 04:08:30|111046.5|110996.5|111046.7|110996.7|111046.7|110996.7|111046.3|110996.3|4
1736136520000|2025-01-06 04:08:40|111046.9|110996.9|111046.7|110996.7|111046.9|110996.9|111046.6|110996.6|4
1736136530000|2025-01-06 04:08:50|111047|110997|111046.7|110996.7|111047|110997|111046.7|110996.7|2
1736136540000|2025-01-06 04:09:00|111043.9|110993.9|111043.1|110993.1|111043.9|110993.9|111043.1|110993.1|2
1736136550000|2025-01-06 04:09:10|111044.7|110994.7|111044.6|110994.6|111045.4|110995.4|111043.4|110993.4|8
1736136560000|2025-01-06 04:09:20|111044.7|110994.7|111046.9|110996.9|111048.3|110998.3|111044.7|110994.7|8
1736136570000|2025-01-06 04:09:30|111046.8|110996.8|111046.8|110996.8|111046.8|110996.8|111046.8|110996.8|1
1736136580000|2025-01-06 04:09:40|111048|110998|111048|110998|111048|110998|111048|110998|1
1736136600000|2025-01-06 04:10:00|111047.3|110997.3|111047.3|110997.3|111047.3|110997.3|111047.3|110997.3|1
1736136610000|2025-01-06 04:10:10|111048|110998|111049.3|110999.3|111049.3|110999.3|111048|110998|3
1736136620000|2025-01-06 04:10:20|111048.2|110998.2|111048.5|110998.5|111048.5|110998.5|111048.2|110998.2|3
1736136630000|2025-01-06 04:10:30|111049.8|110999.8|111047.3|110997.3|111049.8|110999.8|111047.2|110997.2|6
1736136640000|2025-01-06 04:10:40|111051.6|111001.6|111048.1|110998.1|111051.6|111001.6|111047.3|110997.3|6
1736136650000|2025-01-06 04:10:50|111046.5|110996.5|111047.3|110997.3|111048.8|110998.8|111044.3|110994.3|7
1736136660000|2025-01-06 04:11:00|111047.5|110997.5|111046.9|110996.9|111047.5|110997.5|111046.5|110996.5|4
1736136670000|2025-01-06 04:11:10|111047.1|110997.1|111046.9|110996.9|111047.1|110997.1|111046.9|110996.9|2
1736136680000|2025-01-06 04:11:20|111046.3|110996.3|111047|110997|111047|110997|111046.3|110996.3|2
1736136710000|2025-01-06 04:11:50|111046.1|110996.1|111046.4|110996.4|111048.5|110998.5|111046.1|110996.1|4
1736136720000|2025-01-06 04:12:00|111046.8|110996.8|111046.8|110996.8|111046.8|110996.8|111046.5|110996.5|3
1736136730000|2025-01-06 04:12:10|111046.3|110996.3|111046.3|110996.3|111046.4|110996.4|111046.3|110996.3|3
1736136740000|2025-01-06 04:12:20|111047|110997|111047|110997|111047|110997|111047|110997|1
1736136750000|2025-01-06 04:12:30|111040.5|110990.5|111045.6|110995.6|111047.9|110997.9|111040.5|110990.5|7
1736136760000|2025-01-06 04:12:40|111045.7|110995.7|111045|110995|111046.7|110996.7|111045|110995|3
1736136770000|2025-01-06 04:12:50|111046|110996|111046|110996|111046|110996|111046|110996|1
1736136780000|2025-01-06 04:13:00|111045.8|110995.8|111046|110996|111046.2|110996.2|111045.8|110995.8|3
1736136790000|2025-01-06 04:13:10|111046.2|110996.2|111046.2|110996.2|111046.2|110996.2|111046.2|110996.2|1
1736136800000|2025-01-06 04:13:20|111046|110996|111047.4|110997.4|111049.3|110999.3|111046|110996|5
1736136810000|2025-01-06 04:13:30|111047.5|110997.5|111044.3|110994.3|111050.8|110997.6|111044.3|110980.2|6
1736136820000|2025-01-06 04:13:40|111042.9|110992.9|111042.1|110992.1|111042.9|110992.9|111041.9|110991.9|5
1736136830000|2025-01-06 04:13:50|111041.7|110991.7|111029.1|110979.1|111044.3|110991.7|111027.1|110970.9|14
1736136840000|2025-01-06 04:14:00|111030.6|110980.6|111034.9|110984.9|111044.5|110987.1|111029.4|110974.5|19
1736136850000|2025-01-06 04:14:10|111032.2|110982.2|111042.2|110970.9|111042.2|110983.6|111032.2|110970.9|4
1736136860000|2025-01-06 04:14:20|111030.1|110980.1|111033.5|110983.5|111043.5|110984.5|111030|110970.9|12
1736136870000|2025-01-06 04:14:30|111045.4|110974.8|111040.2|110990.2|111045.4|110995.4|111037.5|110974.8|13
1736136880000|2025-01-06 04:14:40|111044.5|110994.5|111043.8|110993.8|111044.8|110994.8|111039.8|110989.8|11
1736136890000|2025-01-06 04:14:50|111041.2|110991.2|111047.1|110997.1|111058.1|110997.1|111040.8|110986.8|11
1736136900000|2025-01-06 04:15:00|111047.9|110997.9|111049.5|110999.5|111052.2|111002.2|111044.2|110994.2|15
1736136910000|2025-01-06 04:15:10|111045.5|110995.5|111055.5|111005.5|111055.5|111005.5|111043.5|110993.5|8
1736136930000|2025-01-06 04:15:30|111055.3|111005.3|111050.5|111000.5|111056|111006|111047.2|110997.2|16
1736136940000|2025-01-06 04:15:40|111046.8|110996.8|111054.8|111004.8|111054.8|111004.8|111046.1|110996.1|12
1736136950000|2025-01-06 04:15:50|111051.1|111001.1|111054.4|111004.4|111054.8|111004.8|111050.4|111000.4|11
1736136960000|2025-01-06 04:16:00|111048|110998|111050|111000|111054.3|111004.3|111046.6|110996.6|12
1736136970000|2025-01-06 04:16:10|111054|111004|111054|111004|111054.1|111004.1|111054|111004|3
1736136980000|2025-01-06 04:16:20|111047.5|110997.5|111048.5|110998.5|111054.5|111004.5|111047.5|110997.5|5
1736136990000|2025-01-06 04:16:30|111054.5|111004.5|111047.5|110997.5|111054.5|111004.5|111047|110997|8
1736137000000|2025-01-06 04:16:40|111046|110996|111045.1|110995.1|111046.9|110996.9|111039|110989|10
1736137010000|2025-01-06 04:16:50|111041.1|110991.1|111045.8|110995.8|111046|110996|111041.1|110991.1|4
1736137020000|2025-01-06 04:17:00|111045.9|110995.9|111045.8|110995.8|111045.9|110995.9|111045.8|110995.8|2
1736137030000|2025-01-06 04:17:10|111050.5|111000.5|111052.8|111002.8|111055.6|111005.6|111050.5|111000.5|8
1736137040000|2025-01-06 04:17:20|111055.1|111005.1|111047.3|110997.3|111057.3|111007.3|111047.1|110997.1|7
1736137050000|2025-01-06 04:17:30|111051.7|111001.7|111046.8|110996.8|111051.7|111001.7|111046.8|110996.8|6
1736137060000|2025-01-06 04:17:40|111050.1|111000.1|111047.2|110997.2|111056.6|111006.6|111047.2|110997.2|12
1736137070000|2025-01-06 04:17:50|111047.4|110997.4|111047.7|110997.7|111047.7|110997.7|111047.4|110997.4|2
1736137080000|2025-01-06 04:18:00|111048.6|110998.6|111048.6|110998.6|111048.6|110998.6|111048.6|110998.6|1
1736137090000|2025-01-06 04:18:10|111048.4|110998.4|111048.5|110998.5|111048.5|110998.5|111048.4|110998.4|2
1736137110000|2025-01-06 04:18:30|111046|110996|111047|110997|111047|110997|111046|110996|2
1736137120000|2025-01-06 04:18:40|111046.2|110996.2|111048.4|110998.4|111050|111000|111044.8|110994.8|6
1736137130000|2025-01-06 04:18:50|111048.6|110998.6|111051.8|111001.8|111051.8|111001.8|111048.4|110998.4|4
1736137140000|2025-01-06 04:19:00|111050.9|111000.9|111050.1|111000.1|111052.8|111002.8|111048|110998|9
1736137150000|2025-01-06 04:19:10|111052.1|111002.1|111050.5|111000.5|111052.1|111002.1|111047.5|110997.5|5
1736137160000|2025-01-06 04:19:20|111048|110998|111048|110998|111048|110998|111048|110998|1
1736137180000|2025-01-06 04:19:40|111048.1|110998.1|111043.8|110993.8|111048.2|110998.2|111043.8|110993.8|3
1736137190000|2025-01-06 04:19:50|111043.7|110993.7|111044.3|110994.3|111046.3|110996.3|111043.7|110993.7|3
1736137200000|2025-01-06 04:20:00|111043.2|110993.2|111043|110993|111046.2|110996.2|111042.9|110992.9|4
1736137210000|2025-01-06 04:20:10|111042.9|110992.9|111046|110996|111046|110996|111042.8|110992.8|3
1736137220000|2025-01-06 04:20:20|111045.8|110995.8|111044|110994|111046.4|110996.4|111043.4|110993.4|8
1736137230000|2025-01-06 04:20:30|111043.5|110993.5|111042.9|110992.9|111043.5|110993.5|111042.9|110992.9|3
1736137240000|2025-01-06 04:20:40|111038.6|110988.6|111042.6|110992.6|111042.6|110992.6|111038.6|110988.6|2
1736137250000|2025-01-06 04:20:50|111042.5|110992.5|111042.5|110992.5|111042.5|110992.5|111042.5|110992.5|1
1736137260000|2025-01-06 04:21:00|111042.6|110992.6|111042.8|110992.8|111043.1|110993.1|111042.6|110992.6|4
1736137270000|2025-01-06 04:21:10|111043.8|110993.8|111050.9|111000.9|111053.1|111003.1|111042.8|110992.8|10
1736137280000|2025-01-06 04:21:20|111049.6|110999.6|111048.5|110998.5|111050.2|111000.2|111048.5|110998.5|5
1736137290000|2025-01-06 04:21:30|111046.5|110996.5|111048.1|110998.1|111048.8|110998.8|111046.5|110996.5|4
1736137300000|2025-01-06 04:21:40|111042.6|110992.6|111042.2|110992.2|111042.6|110992.6|111041.1|110991.1|8
1736137310000|2025-01-06 04:21:50|111043.4|110993.4|111048.5|110977|111054|110993.4|111036.4|110977|17
1736137320000|2025-01-06 04:22:00|111038.8|110988.8|111036.1|110986.1|111050.1|110988.8|111036.1|110979.5|5
1736137330000|2025-01-06 04:22:10|111039.9|110989.9|111043|110993|111043|110993|111037.1|110987.1|7
1736137340000|2025-01-06 04:22:20|111042|110992|111028.9|110978.9|111046.8|110992|111028.8|110969.3|13
1736137350000|2025-01-06 04:22:30|111031.7|110981.7|111029.2|110979.2|111039.4|110983.7|111026.6|110967|13
1736137360000|2025-01-06 04:22:40|111028.8|110978.8|111026.3|110976.3|111031.1|110981.1|111025.7|110975.7|20
1736137370000|2025-01-06 04:22:50|111029.2|110979.2|111024.9|110974.9|111029.2|110979.2|111023.5|110973.5|13
1736137380000|2025-01-06 04:23:00|111027.9|110977.9|111024.8|110974.8|111027.9|110977.9|111023.6|110973.6|5
1736137390000|2025-01-06 04:23:10|111024.3|110974.3|111024.3|110974.3|111024.3|110974.3|111024.1|110974.1|4
1736137400000|2025-01-06 04:23:20|111025.2|110975.2|111027.6|110977.6|111037.4|110977.6|111018.9|110958.9|20
1736137410000|2025-01-06 04:23:30|111020.6|110970.6|111015.2|110965.2|111031.3|110974|111012.3|110959.5|22
1736137420000|2025-01-06 04:23:40|111016.8|110966.8|111014|110964|111016.8|110966.8|111010.7|110960.7|5
1736137430000|2025-01-06 04:23:50|111010.8|110960.8|111014.8|110964.8|111022.2|110965.7|111010.8|110951.1|12
1736137440000|2025-01-06 04:24:00|111017.1|110967.1|111013.5|110963.5|111017.6|110967.6|111013.2|110963.2|8
1736137450000|2025-01-06 04:24:10|111015.8|110965.8|111015.5|110965.5|111020.1|110970.1|111015.5|110965.5|7
1736137460000|2025-01-06 04:24:20|111016.1|110966.1|111015.7|110965.7|111016.7|110966.7|111015.7|110965.7|3
1736137470000|2025-01-06 04:24:30|111017.3|110967.3|111016.4|110966.4|111018|110968|111016.4|110966.4|5
1736137480000|2025-01-06 04:24:40|111016.5|110966.5|111016.5|110966.5|111016.5|110966.5|111016.5|110966.5|1
1736137490000|2025-01-06 04:24:50|111016.3|110966.3|111014.6|110964.6|111028.6|110966.3|111014.6|110955.8|7
1736137500000|2025-01-06 04:25:00|111016.2|110966.2|111016|110966|111028.3|110967.6|111013.4|110950.1|21
1736137510000|2025-01-06 04:25:10|111015.2|110965.2|111016.4|110966.4|111017.2|110967.2|111015.2|110965.2|7
1736137520000|2025-01-06 04:25:20|111015.5|110965.5|111016.1|110966.1|111032.3|110967.9|111015.5|110951.7|10
1736137530000|2025-01-06 04:25:30|111015.9|110965.9|111016|110966|111016.9|110966.9|111015.9|110965.9|4
1736137540000|2025-01-06 04:25:40|111010|110960|111011.2|110961.2|111027.5|110962.5|111010|110949|7
1736137550000|2025-01-06 04:25:50|111012.3|110962.3|111011.5|110961.5|111012.3|110962.3|111011.5|110961.5|2
1736137560000|2025-01-06 04:26:00|111013.2|110963.2|111011.1|110961.1|111020.5|110963.2|111008.7|110946.5|8
1736137570000|2025-01-06 04:26:10|111011.3|110961.3|111017.2|110967.2|111018|110968|111011.3|110961.3|9
1736137580000|2025-01-06 04:26:20|111017|110967|111018.2|110968.2|111018.7|110968.7|111016.8|110966.8|5
1736137590000|2025-01-06 04:26:30|111016.7|110966.7|111016.1|110966.1|111018.9|110968.9|111011.7|110961.7|20
1736137600000|2025-01-06 04:26:40|111014.7|110964.7|111013.1|110963.1|111016.1|110966.1|111013.1|110963.1|7
1736137610000|2025-01-06 04:26:50|111015|110965|111016.5|110966.5|111018.5|110968.5|111011.3|110961.3|7
1736137620000|2025-01-06 04:27:00|111015.8|110965.8|111016|110966|111016|110966|111012.8|110962.8|6
1736137630000|2025-01-06 04:27:10|111017.1|110967.1|111017.1|110967.1|111017.1|110967.1|111017.1|110967.1|1
1736137640000|2025-01-06 04:27:20|111018.6|110968.6|111017.5|110967.5|111019.3|110969.3|111016.1|110966.1|10
1736137650000|2025-01-06 04:27:30|111015.3|110965.3|111016.1|110966.1|111017.4|110967.4|111012.8|110962.8|13
1736137660000|2025-01-06 04:27:40|111014.3|110964.3|111016.9|110966.9|111019.9|110969.9|111014.3|110964.3|7
1736137670000|2025-01-06 04:27:50|111014.4|110964.4|111013.5|110963.5|111014.6|110964.6|111013.1|110963.1|12
1736137680000|2025-01-06 04:28:00|111012.8|110962.8|111014.6|110964.6|111014.6|110964.6|111012.8|110962.8|3
1736137690000|2025-01-06 04:28:10|111015.6|110965.6|111007.3|110957.3|111017.6|110967.6|111007.3|110945.3|14
1736137700000|2025-01-06 04:28:20|111008.8|110958.8|111003|110953|111009.2|110959.2|111003|110953|14
1736137710000|2025-01-06 04:28:30|111001.8|110951.8|111005.2|110955.2|111005.2|110955.2|111001.8|110951.8|3
1736137720000|2025-01-06 04:28:40|111002.8|110952.8|111001.7|110951.7|111004.7|110954.7|110999.4|110949.4|17
1736137730000|2025-01-06 04:28:50|110999.6|110949.6|110994.9|110944.9|111000.7|110950.7|110994.9|110944.9|13
1736137740000|2025-01-06 04:29:00|110999.6|110949.6|111001.8|110951.8|111001.8|110951.8|110997|110947|14
1736137750000|2025-01-06 04:29:10|110999.4|110949.4|111002.3|110952.3|111002.3|110952.3|110999.4|110949.4|6
1736137760000|2025-01-06 04:29:20|111000.5|110950.5|111000.5|110950.5|111000.5|110950.5|111000.5|110950.5|1
1736137770000|2025-01-06 04:29:30|111002|110952|111001|110951|111002|110952|110998.5|110948.5|3
1736137780000|2025-01-06 04:29:40|111001.5|110951.5|111003|110953|111003|110953|111001.5|110951.5|2
1736137790000|2025-01-06 04:29:50|111003.4|110953.4|111002.4|110952.4|111003.4|110953.4|110997.7|110947.7|6
1736137800000|2025-01-06 04:30:00|111001.8|110951.8|111002.3|110952.3|111008.1|110952.7|111001.8|110934.3|9
1736137810000|2025-01-06 04:30:10|111000|110950|111001.8|110931.1|111008.4|110950|110992.7|110926.3|7
1736137820000|2025-01-06 04:30:20|110993|110943|111002.1|110930.7|111002.1|110943|110992.5|110930.7|11
1736137830000|2025-01-06 04:30:30|111001.9|110930.5|110992.6|110942.6|111002|110942.6|110992.4|110930.4|7
1736137840000|2025-01-06 04:30:40|111002|110930.4|110992.2|110942.2|111002|110945.2|110992.2|110930.4|7
1736137850000|2025-01-06 04:30:50|110990.9|110940.9|110992.5|110942.5|110992.5|110942.5|110989.6|110939.6|6
1736137860000|2025-01-06 04:31:00|110992.2|110942.2|110992.3|110942.3|110992.3|110942.3|110989.9|110939.9|5
1736137870000|2025-01-06 04:31:10|110991.9|110941.9|110988.9|110938.9|110991.9|110941.9|110988.9|110938.9|3
1736137880000|2025-01-06 04:31:20|110991.5|110941.5|110989.9|110939.9|110991.5|110941.5|110989.3|110939.3|5
1736137890000|2025-01-06 04:31:30|110989.3|110939.3|110989.5|110939.5|110989.5|110939.5|110989.3|110939.3|2
1736137900000|2025-01-06 04:31:40|110990.2|110940.2|110977.7|110927.7|110995.1|110942|110972.8|110922.8|22
1736137910000|2025-01-06 04:31:50|110973.2|110923.2|110972.3|110922.3|110979|110929|110971.3|110921.3|11
1736137920000|2025-01-06 04:32:00|110986.9|110914.8|110976.3|110926.3|110986.9|110928.2|110967.7|110911.8|18
1736137930000|2025-01-06 04:32:10|110977.1|110927.1|110974.8|110924.8|110985|110927.1|110970|110914.9|24
1736137940000|2025-01-06 04:32:20|110975.6|110925.6|110971.2|110921.2|110975.6|110925.6|110967.5|110917.5|20
1736137950000|2025-01-06 04:32:30|110969.8|110919.8|110968.2|110918.2|110976.3|110926.3|110968.2|110918.2|15
1736137960000|2025-01-06 04:32:40|110969.2|110919.2|110967.2|110917.2|110972.2|110922.2|110964.7|110914.7|17
1736137970000|2025-01-06 04:32:50|110968.9|110918.9|110967.9|110917.9|110971.4|110921.4|110967.7|110917.7|12
1736137980000|2025-01-06 04:33:00|110967.7|110917.7|110968.3|110918.3|110968.5|110918.5|110967.7|110917.7|4
1736137990000|2025-01-06 04:33:10|110968.7|110918.7|110966.4|110916.4|110968.7|110918.7|110964.2|110914.2|4
1736138000000|2025-01-06 04:33:20|110961.8|110911.8|110972.5|110902.1|110972.5|110918.7|110961.3|110902.1|10
1736138010000|2025-01-06 04:33:30|110974.3|110904.2|110965.3|110915.3|110974.3|110918.5|110965.2|110904.2|9
1736138020000|2025-01-06 04:33:40|110968|110918|110970.1|110920.1|110970.2|110920.2|110967.9|110917.9|4
1736138030000|2025-01-06 04:33:50|110968.1|110918.1|110964.7|110914.7|110969.5|110919.5|110962.4|110912.4|6
1736138040000|2025-01-06 04:34:00|110966.9|110916.9|110962.6|110912.6|110976.6|110922.3|110961.4|110904.1|22
1736138050000|2025-01-06 04:34:10|110971.3|110900.9|110959.6|110909.6|110971.3|110909.9|110959|110900.9|8
1736138060000|2025-01-06 04:34:20|110959.4|110909.4|110965.8|110915.8|110974.6|110921.2|110959.4|110903.7|12
1736138070000|2025-01-06 04:34:30|110968.6|110918.6|110962|110912|110968.9|110918.9|110958|110908|25
1736138080000|2025-01-06 04:34:40|110959.3|110909.3|110965.7|110915.7|110968.1|110918.1|110959.3|110909.3|9
1736138090000|2025-01-06 04:34:50|110963.1|110913.1|110981.5|110931.5|110983.8|110932.4|110963.1|110906.3|19
1736138100000|2025-01-06 04:35:00|110981.2|110931.2|110982|110932|110987.4|110937.4|110981.1|110931.1|7
1736138110000|2025-01-06 04:35:10|110980.3|110930.3|110978.2|110928.2|110986.6|110936.6|110971.5|110921.5|16
1736138120000|2025-01-06 04:35:20|110978.5|110928.5|110972.8|110922.8|110978.5|110928.5|110971.4|110921.4|7
1736138130000|2025-01-06 04:35:30|110976.5|110926.5|110981.7|110931.7|110992|110931.9|110971.8|110920.8|16
1736138140000|2025-01-06 04:35:40|110977.4|110927.4|110982.8|110932.8|110982.8|110932.8|110977.4|110927.4|4
1736138150000|2025-01-06 04:35:50|110982.9|110932.9|110983.5|110933.5|110983.5|110933.5|110977.9|110927.9|5
1736138160000|2025-01-06 04:36:00|110997.9|110923.7|110982.9|110932.9|110997.9|110932.9|110975.4|110923.4|25
1736138170000|2025-01-06 04:36:10|110982.6|110932.6|110978.4|110928.4|110983.4|110933.4|110977.4|110927.4|23
1736138180000|2025-01-06 04:36:20|110978.6|110928.6|110982.4|110932.4|110983.1|110933.1|110976.9|110926.9|14
1736138190000|2025-01-06 04:36:30|110979.1|110929.1|110978.3|110928.3|110982.4|110932.4|110978.3|110928.3|8
1736138200000|2025-01-06 04:36:40|110979|110929|110982|110932|110983.5|110933.5|110977.9|110927.9|19
1736138210000|2025-01-06 04:36:50|110982.1|110932.1|110983.9|110933.9|110996.4|110934.7|110979.7|110923.7|11
1736138220000|2025-01-06 04:37:00|110983.8|110933.8|110983.9|110933.9|110983.9|110933.9|110983.8|110933.8|2
1736138230000|2025-01-06 04:37:10|110978.9|110928.9|110978|110928|110982.3|110932.3|110978|110928|6
1736138240000|2025-01-06 04:37:20|110983.5|110933.5|110978.2|110928.2|110993.5|110933.5|110978.2|110923.5|4
1736138250000|2025-01-06 04:37:30|110981.2|110931.2|110977.2|110927.2|110981.2|110931.2|110976.9|110926.9|5
1736138260000|2025-01-06 04:37:40|110983.2|110933.2|110977.6|110927.6|110983.2|110933.2|110977.3|110927.3|8
1736138270000|2025-01-06 04:37:50|110981.3|110931.3|110978.5|110928.5|110983|110933|110977.9|110927.9|7
1736138280000|2025-01-06 04:38:00|110977.5|110927.5|110974.4|110924.4|110977.5|110927.5|110970.3|110920.3|9
1736138290000|2025-01-06 04:38:10|110972.1|110922.1|110974.5|110924.5|110978.4|110928.4|110972.1|110922.1|5
1736138300000|2025-01-06 04:38:20|110972.5|110922.5|110974.4|110924.4|110974.5|110924.5|110972.5|110922.5|4
1736138310000|2025-01-06 04:38:30|110973.3|110923.3|110971.4|110921.4|110973.7|110923.7|110969.3|110919.3|9
1736138320000|2025-01-06 04:38:40|110971.5|110921.5|110971.6|110921.6|110972.3|110922.3|110969.6|110919.6|10
1736138330000|2025-01-06 04:38:50|110970.8|110920.8|110970.8|110920.8|110970.8|110920.8|110970.8|110920.8|1
1736138340000|2025-01-06 04:39:00|110973.1|110923.1|110973.1|110923.1|110977.5|110927.5|110971.1|110921.1|8
1736138350000|2025-01-06 04:39:10|110971.9|110921.9|110973.8|110923.8|110977.8|110927.8|110971.9|110921.9|4
1736138360000|2025-01-06 04:39:20|110971.1|110921.1|110972.5|110922.5|110975.6|110925.6|110971.1|110921.1|5
1736138370000|2025-01-06 04:39:30|110977|110927|110977|110927|110977|110927|110977|110927|1
1736138380000|2025-01-06 04:39:40|110973.5|110923.5|110974|110924|110977|110927|110973.5|110923.5|3
1736138390000|2025-01-06 04:39:50|110977|110927|110972.5|110922.5|110977|110937|110955.5|110918.8|10
1736138400000|2025-01-06 04:40:00|110973.4|110923.4|110973.4|110923.4|110973.4|110923.4|110973.4|110923.4|1
1736138410000|2025-01-06 04:40:10|110975.8|110925.8|110973.7|110923.7|110977.1|110927.1|110971.8|110921.8|6
1736138420000|2025-01-06 04:40:20|110963.8|110913.8|110959.2|110909.2|110974.9|110915.9|110959.2|110903.7|7
1736138430000|2025-01-06 04:40:30|110959.7|110909.7|110959.5|110909.5|110960|110910|110959.5|110909.5|4
1736138450000|2025-01-06 04:40:50|110959.7|110909.7|110960.5|110910.5|110960.6|110910.6|110959.3|110909.3|5
1736138460000|2025-01-06 04:41:00|110960.6|110910.6|110958.7|110908.7|110975.1|110915.9|110958.3|110904.6|11
1736138470000|2025-01-06 04:41:10|110958.8|110908.8|110958.8|110908.8|110958.8|110908.8|110958.8|110908.8|1
1736138480000|2025-01-06 04:41:20|110956.2|110906.2|110956.2|110906.2|110956.2|110906.2|110956.2|110906.2|1
1736138500000|2025-01-06 04:41:40|110979.3|110929.3|110976.7|110926.7|110979.3|110929.3|110976.5|110926.5|4
1736138520000|2025-01-06 04:42:00|110976.9|110926.9|110976.2|110926.2|110977.9|110927.9|110975.2|110925.2|5
1736138530000|2025-01-06 04:42:10|110977.1|110927.1|110977.1|110927.1|110977.1|110927.1|110977.1|110927.1|1
1736138540000|2025-01-06 04:42:20|110977.2|110927.2|110981.7|110931.7|110982.3|110932.3|110976.2|110926.2|9
1736138550000|2025-01-06 04:42:30|110981.8|110931.8|110981.8|110931.8|110981.8|110931.8|110981.8|110931.8|1
1736138560000|2025-01-06 04:42:40|110981.9|110931.9|110982.2|110932.2|110982.2|110932.2|110978|110928|4
1736138570000|2025-01-06 04:42:50|110982.3|110932.3|110984|110934|110984|110934|110982.3|110932.3|3
1736138590000|2025-01-06 04:43:10|110983.2|110933.2|110987.8|110937.8|110988.1|110938.1|110983.2|110933.2|8
1736138600000|2025-01-06 04:43:20|110988.1|110938.1|110988|110938|110988.1|110938.1|110988|110938|2
1736138610000|2025-01-06 04:43:30|110988.1|110938.1|110988|110938|110988.1|110938.1|110988|110938|2
1736138620000|2025-01-06 04:43:40|110988.4|110938.4|110990.5|110940.5|110990.5|110940.5|110988.4|110938.4|2
1736138640000|2025-01-06 04:44:00|110988.4|110938.4|110988.2|110938.2|110988.4|110938.4|110988.2|110938.2|2
1736138650000|2025-01-06 04:44:10|110988.1|110938.1|110988.1|110938.1|110988.1|110938.1|110988.1|110938.1|1
1736138660000|2025-01-06 04:44:20|110988.5|110938.5|110984.5|110934.5|110988.5|110938.5|110984.5|110934.5|2
1736138670000|2025-01-06 04:44:30|110984.6|110934.6|110990.5|110940.5|110990.5|110940.5|110984.6|110934.6|4
1736138680000|2025-01-06 04:44:40|110983.5|110933.5|110986|110936|110986|110936|110983.5|110933.5|2
1736138700000|2025-01-06 04:45:00|110984.8|110934.8|110984.7|110934.7|110984.8|110934.8|110984.7|110934.7|2
1736138710000|2025-01-06 04:45:10|110984.9|110934.9|110982.3|110932.3|110984.9|110934.9|110982.1|110932.1|4
1736138720000|2025-01-06 04:45:20|110984.8|110934.8|110984.8|110934.8|110984.8|110934.8|110984.8|110934.8|1
1736138730000|2025-01-06 04:45:30|110986|110936|110986|110936|110986|110936|110986|110936|1
1736138750000|2025-01-06 04:45:50|110985.4|110935.4|110985.4|110935.4|110985.4|110935.4|110985.4|110935.4|1
1736138760000|2025-01-06 04:46:00|110985.5|110935.5|110985.5|110935.5|110986.8|110936.8|110980.7|110930.7|7
1736138770000|2025-01-06 04:46:10|110985.6|110935.6|110985.4|110935.4|110986.1|110936.1|110985.4|110935.4|4
1736138780000|2025-01-06 04:46:20|110985.6|110935.6|110985.4|110935.4|110985.6|110935.6|110985.4|110935.4|2
1736138790000|2025-01-06 04:46:30|110986.4|110936.4|110984.4|110934.4|110986.4|110936.4|110980.6|110930.6|3
1736138800000|2025-01-06 04:46:40|110984.3|110934.3|110984.3|110934.3|110984.3|110934.3|110984.3|110934.3|1
1736138810000|2025-01-06 04:46:50|110985.3|110935.3|110985.5|110935.5|110985.5|110935.5|110985.3|110935.3|3
1736138820000|2025-01-06 04:47:00|110985|110935|110985|110935|110985|110935|110985|110935|1
1736138840000|2025-01-06 04:47:20|110985.9|110935.9|110985.9|110935.9|110985.9|110935.9|110985.9|110935.9|1
1736138850000|2025-01-06 04:47:30|110986.4|110936.4|110989.8|110939.8|110990.8|110940.8|110985.9|110935.9|10
1736138860000|2025-01-06 04:47:40|110989.5|110939.5|111009.3|110959.3|111010.7|110960.7|110989.5|110939.5|10
1736138870000|2025-01-06 04:47:50|111010.3|110960.3|111008.6|110958.6|111011.5|110961.5|111006.9|110956.9|11
1736138880000|2025-01-06 04:48:00|111008.2|110958.2|111008.3|110958.3|111011.6|110961.6|111008.2|110958.2|5
1736138890000|2025-01-06 04:48:10|111008.2|110958.2|111009|110959|111013|110963|111007.6|110957.6|5
1736138910000|2025-01-06 04:48:30|111008.8|110958.8|111002.7|110952.7|111008.8|110958.8|111001.7|110951.7|10
1736138920000|2025-01-06 04:48:40|111003.7|110953.7|111004.4|110954.4|111007.4|110957.4|111003.7|110953.7|11
1736138930000|2025-01-06 04:48:50|111002.7|110952.7|111003.8|110953.8|111007.2|110957.2|111002.7|110952.7|11
1736138940000|2025-01-06 04:49:00|111004.1|110954.1|111004.1|110954.1|111007.1|110957.1|111003.4|110953.4|8
1736138950000|2025-01-06 04:49:10|111005.1|110955.1|111003.5|110953.5|111005.1|110955.1|111003.5|110953.5|2
1736138960000|2025-01-06 04:49:20|111005.3|110955.3|111005.9|110955.9|111005.9|110955.9|111005.3|110955.3|2
1736138970000|2025-01-06 04:49:30|111008.5|110958.5|111007.5|110957.5|111009|110959|111007.5|110957.5|3
1736138980000|2025-01-06 04:49:40|111008|110958|111008.5|110958.5|111008.5|110958.5|111008|110958|2
1736138990000|2025-01-06 04:49:50|111006.3|110956.3|111006.3|110956.3|111006.3|110956.3|111002.9|110952.9|3
1736139000000|2025-01-06 04:50:00|111006.2|110956.2|111005.2|110955.2|111011.7|110961.7|111005.2|110955.2|17
1736139020000|2025-01-06 04:50:20|111005.6|110955.6|111008.6|110958.6|111012.6|110962.6|111005.6|110955.6|14
1736139030000|2025-01-06 04:50:30|111009.9|110959.9|111006.9|110956.9|111009.9|110959.9|111006.9|110956.9|7
1736139040000|2025-01-06 04:50:40|111007|110957|111007|110957|111007|110957|111007|110957|1
1736139050000|2025-01-06 04:50:50|111007.1|110957.1|111007.2|110957.2|111007.2|110957.2|111007.1|110957.1|2
1736139060000|2025-01-06 04:51:00|111009.8|110959.8|111009.1|110959.1|111012.6|110962.6|111007.6|110957.6|8
1736139070000|2025-01-06 04:51:10|111009.3|110959.3|111012.1|110962.1|111012.1|110962.1|111009.3|110959.3|3
1736139080000|2025-01-06 04:51:20|111013|110963|111013|110963|111013|110963|111013|110963|1
1736139090000|2025-01-06 04:51:30|111013.1|110963.1|111014.6|110964.6|111017.6|110967.6|111012|110962|17
1736139100000|2025-01-06 04:51:40|111013.2|110963.2|111011.6|110961.6|111016.7|110966.7|111011.6|110961.6|13
1736139110000|2025-01-06 04:51:50|111011.4|110961.4|111010.4|110960.4|111014.5|110964.5|111010.4|110960.4|9
1736139120000|2025-01-06 04:52:00|111012.5|110962.5|111013.9|110963.9|111017.3|110967.3|111012.5|110962.5|16
1736139130000|2025-01-06 04:52:10|111016.2|110966.2|111016.1|110966.1|111018.2|110968.2|111013.1|110963.1|21
1736139140000|2025-01-06 04:52:20|111017.5|110967.5|111009.7|110959.7|111017.5|110967.5|111008.2|110958.2|15
1736139150000|2025-01-06 04:52:30|111007.7|110957.7|111008.8|110958.8|111012.2|110962.2|111006.1|110956.1|11
1736139160000|2025-01-06 04:52:40|111010.5|110960.5|111010.2|110960.2|111010.9|110960.9|111008.2|110958.2|6
1736139170000|2025-01-06 04:52:50|111011.2|110961.2|111011.1|110961.1|111013.3|110963.3|111011.1|110961.1|3
1736139180000|2025-01-06 04:53:00|111009.1|110959.1|111013.2|110963.2|111015.4|110965.4|111009.1|110959.1|6
1736139200000|2025-01-06 04:53:20|111014.3|110964.3|111012.1|110962.1|111014.3|110964.3|111011.8|110961.8|6
1736139210000|2025-01-06 04:53:30|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|1
1736139220000|2025-01-06 04:53:40|111012|110962|111012|110962|111014|110964|111007|110957|12
1736139230000|2025-01-06 04:53:50|111007.7|110957.7|111011.6|110961.6|111011.6|110961.6|111004.8|110954.8|6
1736139240000|2025-01-06 04:54:00|111006.9|110956.9|111014.9|110964.9|111015.7|110965.7|111006.9|110956.9|8
1736139250000|2025-01-06 04:54:10|111014.8|110964.8|111014.2|110964.2|111015.8|110965.8|111013.1|110963.1|4
1736139260000|2025-01-06 04:54:20|111015.9|110965.9|111012.5|110962.5|111015.9|110965.9|111012.5|110962.5|4
1736139270000|2025-01-06 04:54:30|111015.9|110965.9|111015.9|110965.9|111015.9|110965.9|111015.9|110965.9|1
1736139290000|2025-01-06 04:54:50|111015|110965|111012|110962|111015|110965|111012|110962|2
1736139300000|2025-01-06 04:55:00|111015.7|110965.7|111011.2|110961.2|111017.5|110967.5|111010.5|110960.5|13
1736139310000|2025-01-06 04:55:10|111015.8|110965.8|111006.8|110956.8|111015.8|110965.8|111006.5|110956.5|11
1736139320000|2025-01-06 04:55:20|111011.1|110961.1|111006|110956|111011.1|110961.1|111003.7|110953.7|21
1736139330000|2025-01-06 04:55:30|111003.7|110953.7|111006.7|110956.7|111011.4|110961.4|111003.7|110953.7|21
1736139340000|2025-01-06 04:55:40|111006.6|110956.6|111005.8|110955.8|111010.8|110960.8|111005.8|110955.8|5
1736139350000|2025-01-06 04:55:50|111005.7|110955.7|111005|110955|111005.7|110955.7|111003.4|110953.4|7
1736139360000|2025-01-06 04:56:00|111004.8|110954.8|111006.1|110956.1|111006.1|110956.1|111004.8|110954.8|5
1736139370000|2025-01-06 04:56:10|111006.2|110956.2|111006.1|110956.1|111006.2|110956.2|111006.1|110956.1|2
1736139390000|2025-01-06 04:56:30|111003.5|110953.5|111004.5|110954.5|111006|110956|111003.5|110953.5|6
1736139400000|2025-01-06 04:56:40|111002.8|110952.8|111004|110954|111005.5|110955.5|111001.3|110951.3|9
1736139410000|2025-01-06 04:56:50|111003.3|110953.3|111005.6|110955.6|111010.7|110960.7|111003.3|110953.3|4
1736139420000|2025-01-06 04:57:00|111005.9|110955.9|111006.7|110956.7|111011.6|110961.6|111005.6|110955.6|9
1736139430000|2025-01-06 04:57:10|111004.7|110954.7|111007.4|110957.4|111012.1|110962.1|111004.7|110954.7|9
1736139440000|2025-01-06 04:57:20|111012.1|110962.1|111014.6|110964.6|111015.9|110965.9|111010.2|110960.2|13
1736139450000|2025-01-06 04:57:30|111011.3|110961.3|111011.5|110961.5|111013|110963|111011|110961|4
1736139460000|2025-01-06 04:57:40|111012|110962|111007.8|110957.8|111015|110965|111007.8|110957.8|19
1736139470000|2025-01-06 04:57:50|111007.1|110957.1|111012.8|110962.8|111017.5|110967.5|111007.1|110957.1|12
1736139480000|2025-01-06 04:58:00|111012.9|110962.9|111012.1|110962.1|111016.8|110966.8|111011.4|110961.4|10
1736139490000|2025-01-06 04:58:10|111016.8|110966.8|111018.6|110968.6|111019.8|110969.8|111014.3|110964.3|21
1736139500000|2025-01-06 04:58:20|111020.6|110970.6|111023.1|110973.1|111024|110974|111019.2|110969.2|7
1736139510000|2025-01-06 04:58:30|111024|110974|111019.7|110969.7|111024|110974|111019.7|110969.7|8
1736139520000|2025-01-06 04:58:40|111021.4|110971.4|111021.2|110971.2|111023.4|110973.4|111019.7|110969.7|10
1736139530000|2025-01-06 04:58:50|111021.3|110971.3|111022.1|110972.1|111023.4|110973.4|111021.3|110971.3|4
1736139540000|2025-01-06 04:59:00|111023.7|110973.7|111036.8|110986.8|111038.3|110988.3|111023.7|110973.7|21
1736139550000|2025-01-06 04:59:10|111033.9|110983.9|111034.9|110984.9|111039|110989|111033.9|110983.9|12
1736139560000|2025-01-06 04:59:20|111036.6|110986.6|111028.9|110978.9|111036.6|110986.6|111027.2|110977.2|11
1736139570000|2025-01-06 04:59:30|111031.3|110981.3|111025.6|110975.6|111031.3|110981.3|111025.6|110975.6|9
1736139580000|2025-01-06 04:59:40|111027.8|110977.8|111027.6|110977.6|111030.5|110980.5|111026.2|110976.2|10
1736139590000|2025-01-06 04:59:50|111025.7|110975.7|111030.2|110980.2|111030.2|110980.2|111025.7|110975.7|4
1736139600000|2025-01-06 05:00:00|111028.7|110978.7|111027.3|110977.3|111031.4|110981.4|111021.6|110971.6|12
1736139610000|2025-01-06 05:00:10|111029.3|110979.3|111020|110970|111029.9|110979.9|111020|110970|12
1736139620000|2025-01-06 05:00:20|111018|110968|111018.7|110968.7|111021.5|110971.5|111018|110968|6
1736139630000|2025-01-06 05:00:30|111018.8|110968.8|111022.8|110972.8|111023.1|110973.1|111018.8|110968.8|9
1736139640000|2025-01-06 05:00:40|111022.9|110972.9|111031.3|110981.3|111031.3|110981.3|111022.1|110972.1|7
1736139650000|2025-01-06 05:00:50|111028|110978|111026.9|110976.9|111036.9|110986.9|111026.1|110976.1|19
1736139660000|2025-01-06 05:01:00|111030.6|110980.6|111037.7|110987.7|111039.1|110989.1|111026.9|110976.9|18
1736139670000|2025-01-06 05:01:10|111036.7|110986.7|111038.2|110988.2|111044.5|110994.5|111036.7|110986.7|7
1736139680000|2025-01-06 05:01:20|111044.5|110994.5|111035.4|110985.4|111044.5|110994.5|111034.6|110984.6|15
1736139690000|2025-01-06 05:01:30|111034.4|110984.4|111028.5|110978.5|111034.4|110984.4|111027.1|110977.1|10
1736139700000|2025-01-06 05:01:40|111027.5|110977.5|111027.5|110977.5|111027.5|110977.5|111027.5|110977.5|1
1736139710000|2025-01-06 05:01:50|111029.2|110979.2|111027.5|110977.5|111031.9|110981.9|111027.2|110977.2|6
1736139720000|2025-01-06 05:02:00|111025.5|110975.5|111024.5|110974.5|111027.5|110977.5|111024.5|110974.5|5
1736139730000|2025-01-06 05:02:10|111027.5|110977.5|111027|110977|111029|110979|111024.5|110974.5|4
1736139740000|2025-01-06 05:02:20|111028.3|110978.3|111028.2|110978.2|111028.3|110978.3|111028.2|110978.2|2
1736139750000|2025-01-06 05:02:30|111028.3|110978.3|111028.3|110978.3|111028.3|110978.3|111028.3|110978.3|1
1736139760000|2025-01-06 05:02:40|111026|110976|111028.6|110978.6|111031.7|110981.7|111026|110976|10
1736139770000|2025-01-06 05:02:50|111031.4|110981.4|111024.5|110974.5|111031.4|110981.4|111024.5|110974.5|5
1736139780000|2025-01-06 05:03:00|111024|110974|111036.4|110986.4|111038.1|110988.1|111023.9|110973.9|9
1736139790000|2025-01-06 05:03:10|111040.4|110990.4|111034.3|110984.3|111040.4|110990.4|111032.8|110982.8|10
1736139800000|2025-01-06 05:03:20|111036.4|110986.4|111038.6|110988.6|111040.6|110990.6|111035.5|110985.5|13
1736139810000|2025-01-06 05:03:30|111040.3|110990.3|111040.5|110990.5|111040.6|110990.6|111037.9|110987.9|11
1736139820000|2025-01-06 05:03:40|111039.5|110989.5|111039|110989|111044.9|110994.9|111039|110989|4
1736139830000|2025-01-06 05:03:50|111040.5|110990.5|111039|110989|111041|110991|111035|110985|5
1736139840000|2025-01-06 05:04:00|111041.5|110991.5|111043.6|110993.6|111045.7|110995.7|111039|110989|12
1736139850000|2025-01-06 05:04:10|111041.9|110991.9|111037.4|110987.4|111042.3|110992.3|111037.4|110987.4|11
1736139860000|2025-01-06 05:04:20|111039.1|110989.1|111039|110989|111041.5|110991.5|111039|110989|7
1736139870000|2025-01-06 05:04:30|111038|110988|111038.5|110988.5|111038.5|110988.5|111038|110988|3
1736139880000|2025-01-06 05:04:40|111039.1|110989.1|111037.8|110987.8|111041.9|110991.9|111035|110985|14
1736139890000|2025-01-06 05:04:50|111039.5|110989.5|111035.8|110985.8|111040.5|110990.5|111031|110981|11
1736139900000|2025-01-06 05:05:00|111035.9|110985.9|111041.1|110991.1|111042.9|110992.9|111035.9|110985.9|8
1736139910000|2025-01-06 05:05:10|111041.4|110991.4|111041.6|110991.6|111044.9|110994.9|111041.4|110991.4|3
1736139920000|2025-01-06 05:05:20|111041.8|110991.8|111041.7|110991.7|111041.8|110991.8|111041.7|110991.7|2
1736139930000|2025-01-06 05:05:30|111044.5|110994.5|111043.1|110993.1|111045.1|110995.1|111043.1|110993.1|4
1736139940000|2025-01-06 05:05:40|111042.6|110992.6|111042.1|110992.1|111043.5|110993.5|111042.1|110992.1|6
1736139950000|2025-01-06 05:05:50|111043|110993|111043|110993|111043|110993|111043|110993|1
1736139960000|2025-01-06 05:06:00|111042.5|110992.5|111042.5|110992.5|111042.5|110992.5|111042.5|110992.5|1
1736139970000|2025-01-06 05:06:10|111042.4|110992.4|111042.4|110992.4|111042.4|110992.4|111042.4|110992.4|1
1736139980000|2025-01-06 05:06:20|111041.6|110991.6|111042.7|110992.7|111042.7|110992.7|111041.6|110991.6|3
1736139990000|2025-01-06 05:06:30|111025.9|110975.9|111024.9|110974.9|111026.9|110976.9|111024.9|110974.9|6
1736140000000|2025-01-06 05:06:40|111022.1|110972.1|111023.7|110973.7|111023.7|110973.7|111020.3|110970.3|4
1736140010000|2025-01-06 05:06:50|111023.9|110973.9|111023.7|110973.7|111024.1|110974.1|111019.4|110969.4|10
1736140020000|2025-01-06 05:07:00|111016.6|110966.6|111018.2|110968.2|111018.6|110968.6|111013.6|110963.6|7
1736140030000|2025-01-06 05:07:10|111014.2|110964.2|111014.1|110964.1|111018.6|110968.6|111012.5|110962.5|18
1736140040000|2025-01-06 05:07:20|111018.2|110968.2|111013.9|110963.9|111019.6|110969.6|111012.6|110962.6|8
1736140050000|2025-01-06 05:07:30|111018.1|110968.1|111014.3|110964.3|111018.1|110968.1|111014.2|110964.2|3
1736140060000|2025-01-06 05:07:40|111019.2|110969.2|111014.7|110964.7|111019.2|110969.2|111013.1|110963.1|13
1736140070000|2025-01-06 05:07:50|111017.4|110967.4|111017.6|110967.6|111017.6|110967.6|111017.4|110967.4|3
1736140080000|2025-01-06 05:08:00|111018|110968|111021.5|110971.5|111021.5|110971.5|111015.1|110965.1|5
1736140090000|2025-01-06 05:08:10|111020|110970|111031.9|110981.9|111034.9|110984.9|111020|110970|11
1736140100000|2025-01-06 05:08:20|111026.4|110976.4|111029.5|110979.5|111029.7|110979.7|111026.4|110976.4|4
1736140110000|2025-01-06 05:08:30|111029.1|110979.1|111029.5|110979.5|111030.1|110980.1|111029.1|110979.1|3
1736140120000|2025-01-06 05:08:40|111029.3|110979.3|111030.1|110980.1|111030.1|110980.1|111028.9|110978.9|3
1736140130000|2025-01-06 05:08:50|111031.4|110981.4|111029|110979|111031.4|110981.4|111026.7|110976.7|4
1736140140000|2025-01-06 05:09:00|111024.5|110974.5|111032.9|110982.9|111032.9|110982.9|111024.5|110974.5|5
1736140150000|2025-01-06 05:09:10|111032.8|110982.8|111032.5|110982.5|111032.8|110982.8|111032.3|110982.3|4
1736140160000|2025-01-06 05:09:20|111032.2|110982.2|111029.9|110979.9|111032.2|110982.2|111029.9|110979.9|4
1736140170000|2025-01-06 05:09:30|111030.1|110980.1|111032.1|110982.1|111032.1|110982.1|111030.1|110980.1|5
1736140190000|2025-01-06 05:09:50|111031.8|110981.8|111037.2|110987.2|111041.8|110991.8|111031.8|110981.8|11
1736140200000|2025-01-06 05:10:00|111039.2|110989.2|111042.3|110992.3|111043.9|110993.9|111039.2|110989.2|12
1736140210000|2025-01-06 05:10:10|111046.1|110996.1|111044.6|110994.6|111046.1|110996.1|111042.6|110992.6|7
1736140220000|2025-01-06 05:10:20|111046.5|110996.5|111042.1|110992.1|111046.5|110996.5|111042.1|110992.1|12
1736140230000|2025-01-06 05:10:30|111041.1|110991.1|111035.2|110985.2|111041.2|110991.2|111024.8|110974.8|15
1736140240000|2025-01-06 05:10:40|111035.6|110985.6|111036|110986|111036.9|110986.9|111028.4|110978.4|14
1736140250000|2025-01-06 05:10:50|111039.4|110989.4|111039.8|110989.8|111039.8|110989.8|111035.2|110985.2|4
1736140260000|2025-01-06 05:11:00|111043.3|110993.3|111038.9|110988.9|111043.3|110993.3|111033.5|110983.5|9
1736140270000|2025-01-06 05:11:10|111043.4|110993.4|111041.9|110991.9|111043.4|110993.4|111041.9|110991.9|2
1736140280000|2025-01-06 05:11:20|111033.6|110983.6|111036.3|110986.3|111037.8|110987.8|111027.6|110977.6|10
1736140290000|2025-01-06 05:11:30|111028.1|110978.1|111039.3|110989.3|111039.8|110989.8|111028.1|110978.1|5
1736140300000|2025-01-06 05:11:40|111041.2|110991.2|111039.1|110989.1|111042.2|110992.2|111038.7|110988.7|7
1736140310000|2025-01-06 05:11:50|111041.1|110991.1|111042.4|110992.4|111045.6|110995.6|111037.9|110987.9|12
1736140320000|2025-01-06 05:12:00|111040.8|110990.8|111040.3|110990.3|111040.8|110990.8|111039.3|110989.3|3
1736140330000|2025-01-06 05:12:10|111042.8|110992.8|111041.3|110991.3|111042.8|110992.8|111041.3|110991.3|2
1736140340000|2025-01-06 05:12:20|111044.3|110994.3|111045|110995|111045.5|110995.5|111038.5|110988.5|6
1736140350000|2025-01-06 05:12:30|111043.5|110993.5|111043.8|110993.8|111043.8|110993.8|111041.5|110991.5|3
1736140360000|2025-01-06 05:12:40|111044.7|110994.7|111043.1|110993.1|111044.7|110994.7|111043.1|110993.1|2
1736140370000|2025-01-06 05:12:50|111046.6|110996.6|111043.9|110993.9|111046.6|110996.6|111043.3|110993.3|3
1736140380000|2025-01-06 05:13:00|111042.9|110992.9|111043.3|110993.3|111043.6|110993.6|111041.5|110991.5|5
1736140390000|2025-01-06 05:13:10|111042.3|110992.3|111046.6|110996.6|111047.5|110997.5|111041.2|110991.2|7
1736140400000|2025-01-06 05:13:20|111044.6|110994.6|111035.5|110985.5|111044.6|110994.6|111030.7|110980.7|16
1736140410000|2025-01-06 05:13:30|111036.8|110986.8|111033.8|110983.8|111036.8|110986.8|111024.4|110974.4|6
1736140420000|2025-01-06 05:13:40|111035.1|110985.1|111043.3|110993.3|111043.3|110993.3|111035.1|110985.1|12
1736140430000|2025-01-06 05:13:50|111043|110993|111045.1|110995.1|111046.2|110996.2|111043|110993|7
1736140440000|2025-01-06 05:14:00|111045.8|110995.8|111042.1|110992.1|111045.8|110995.8|111042.1|110992.1|5
1736140450000|2025-01-06 05:14:10|111042.2|110992.2|111043|110993|111043.9|110993.9|111042.2|110992.2|4
1736140460000|2025-01-06 05:14:20|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|1
1736140470000|2025-01-06 05:14:30|111045|110995|111045|110995|111045|110995|111045|110995|1
1736140480000|2025-01-06 05:14:40|111043.3|110993.3|111039.8|110989.8|111043.3|110993.3|111039.8|110989.8|2
1736140490000|2025-01-06 05:14:50|111039.9|110989.9|111042.7|110992.7|111042.7|110992.7|111039.8|110989.8|4
1736140500000|2025-01-06 05:15:00|111041.3|110991.3|111043.5|110993.5|111044.8|110994.8|111041.3|110991.3|4
1736140520000|2025-01-06 05:15:20|111043.4|110993.4|111043.4|110993.4|111043.4|110993.4|111043.4|110993.4|1
1736140530000|2025-01-06 05:15:30|111040.2|110990.2|111040.2|110990.2|111040.2|110990.2|111040.2|110990.2|1
1736140540000|2025-01-06 05:15:40|111040|110990|111042.3|110992.3|111046.5|110996.5|111037.2|110987.2|11
1736140550000|2025-01-06 05:15:50|111043.8|110993.8|111041.8|110991.8|111043.8|110993.8|111036.8|110986.8|3
1736140560000|2025-01-06 05:16:00|111042.5|110992.5|111043|110993|111047.2|110997.2|111042.5|110992.5|6
1736140570000|2025-01-06 05:16:10|111043.3|110993.3|111042.3|110992.3|111043.3|110993.3|111041.9|110991.9|4
1736140580000|2025-01-06 05:16:20|111042.4|110992.4|111044.7|110994.7|111044.7|110994.7|111041.2|110991.2|6
1736140590000|2025-01-06 05:16:30|111041.3|110991.3|111041.9|110991.9|111041.9|110991.9|111041.3|110991.3|5
1736140600000|2025-01-06 05:16:40|111041.5|110991.5|111041.5|110991.5|111041.5|110991.5|111041.5|110991.5|1
1736140610000|2025-01-06 05:16:50|111041.8|110991.8|111042.1|110992.1|111045.1|110995.1|111041.8|110991.8|6
1736140620000|2025-01-06 05:17:00|111043|110993|111043|110993|111043|110993|111043|110993|1
1736140640000|2025-01-06 05:17:20|111043.5|110993.5|111045.6|110995.6|111046|110996|111043.5|110993.5|6
1736140650000|2025-01-06 05:17:30|111044.3|110994.3|111043.6|110993.6|111044.3|110994.3|111043.6|110993.6|2
1736140660000|2025-01-06 05:17:40|111043.7|110993.7|111049.6|110999.6|111053.5|111003.5|111043.7|110993.7|15
1736140670000|2025-01-06 05:17:50|111050.7|111000.7|111044.9|110994.9|111050.7|111000.7|111044.9|110994.9|5
1736140680000|2025-01-06 05:18:00|111043.8|110993.8|111049|110999|111050.9|111000.9|111041.7|110991.7|18
1736140690000|2025-01-06 05:18:10|111048.9|110998.9|111047.8|110997.8|111049.3|110999.3|111045|110995|18
1736140700000|2025-01-06 05:18:20|111046.4|110996.4|111047.5|110997.5|111047.8|110997.8|111046.4|110996.4|5
1736140710000|2025-01-06 05:18:30|111050|111000|111048.5|110998.5|111052.2|111002.2|111048.5|110998.5|5
1736140720000|2025-01-06 05:18:40|111050.5|111000.5|111043.1|110993.1|111051.2|111001.2|111038|110988|15
1736140730000|2025-01-06 05:18:50|111042.7|110992.7|111043.9|110993.9|111043.9|110993.9|111042.1|110992.1|3
1736140740000|2025-01-06 05:19:00|111044.2|110994.2|111036.5|110986.5|111044.2|110994.2|111033.3|110983.3|12
1736140750000|2025-01-06 05:19:10|111037.2|110987.2|111038.3|110988.3|111038.3|110988.3|111032.5|110982.5|11
1736140760000|2025-01-06 05:19:20|111035.5|110985.5|111041.5|110991.5|111041.5|110991.5|111035.5|110985.5|13
1736140770000|2025-01-06 05:19:30|111037.7|110987.7|111041.5|110991.5|111041.5|110991.5|111037.7|110987.7|4
1736140780000|2025-01-06 05:19:40|111042.8|110992.8|111043|110993|111048.1|110998.1|111041.8|110991.8|8
1736140790000|2025-01-06 05:19:50|111045.2|110995.2|111043.9|110993.9|111045.2|110995.2|111041.1|110991.1|5
1736140800000|2025-01-06 05:20:00|111041.6|110991.6|111041.2|110991.2|111041.6|110991.6|111041.2|110991.2|6
1736140810000|2025-01-06 05:20:10|111041.3|110991.3|111043.5|110993.5|111048.7|110998.7|111039.7|110989.7|11
1736140820000|2025-01-06 05:20:20|111048.6|110998.6|111047.5|110997.5|111049.1|110999.1|111043.2|110993.2|15
1736140830000|2025-01-06 05:20:30|111048.2|110998.2|111048.9|110998.9|111048.9|110998.9|111042.7|110992.7|11
1736140840000|2025-01-06 05:20:40|111048.8|110998.8|111052.5|111002.5|111062.3|111012.3|111048.5|110998.5|17
1736140850000|2025-01-06 05:20:50|111054.9|111004.9|111057.5|111007.5|111058.6|111008.6|111053.2|111003.2|13
1736140860000|2025-01-06 05:21:00|111056.7|111006.7|111056.7|111006.7|111057.6|111007.6|111054.7|111004.7|8
1736140870000|2025-01-06 05:21:10|111054.1|111004.1|111057.6|111007.6|111057.6|111007.6|111054.1|111004.1|7
1736140880000|2025-01-06 05:21:20|111060|111010|111056.4|111006.4|111060|111010|111053|111003|10
1736140890000|2025-01-06 05:21:30|111052.2|111002.2|111053.9|111003.9|111056.9|111006.9|111050.4|111000.4|11
1736140900000|2025-01-06 05:21:40|111053|111003|111052.1|111002.1|111055.4|111005.4|111051.4|111001.4|7
1736140910000|2025-01-06 05:21:50|111052.3|111002.3|111045.5|110995.5|111053.7|111003.7|111042.4|110992.4|12
1736140920000|2025-01-06 05:22:00|111046.6|110996.6|111032|110982|111047.9|110997.9|111026.5|110976.5|9
1736140930000|2025-01-06 05:22:10|111036.3|110986.3|111035.4|110985.4|111038.5|110988.5|111029.5|110979.5|11
1736140940000|2025-01-06 05:22:20|111038.5|110988.5|111036.8|110986.8|111039.3|110989.3|111029.7|110979.7|9
1736140950000|2025-01-06 05:22:30|111034.3|110984.3|111033.3|110983.3|111037.2|110987.2|111027.5|110977.5|12
1736140960000|2025-01-06 05:22:40|111026.6|110976.6|111023.9|110973.9|111028|110978|111021.9|110971.9|16
1736140970000|2025-01-06 05:22:50|111023.6|110973.6|111021.4|110971.4|111024.7|110974.7|111021.4|110971.4|6
1736140980000|2025-01-06 05:23:00|111016.3|110966.3|111020.9|110970.9|111021.3|110971.3|111016.3|110966.3|10
1736140990000|2025-01-06 05:23:10|111017.9|110967.9|111013.5|110963.5|111017.9|110967.9|111013.5|110963.5|9
1736141000000|2025-01-06 05:23:20|111016|110966|111016.1|110966.1|111017.9|110967.9|111016|110966|5
1736141010000|2025-01-06 05:23:30|111013.6|110963.6|111013.7|110963.7|111013.8|110963.8|111013.6|110963.6|3
1736141020000|2025-01-06 05:23:40|111016.2|110966.2|111014.8|110964.8|111018.2|110968.2|111014.8|110964.8|8
1736141030000|2025-01-06 05:23:50|111015|110965|111015|110965|111015|110965|111015|110965|1
1736141040000|2025-01-06 05:24:00|111014.9|110964.9|111004.7|110954.7|111016.4|110966.4|111001.8|110951.8|15
1736141050000|2025-01-06 05:24:10|111005.5|110955.5|111006.5|110956.5|111009.5|110959.5|111002.5|110952.5|13
1736141060000|2025-01-06 05:24:20|111003.8|110953.8|110999.8|110949.8|111005.3|110955.3|110999.8|110949.8|9
1736141070000|2025-01-06 05:24:30|110999.7|110949.7|111003.8|110953.8|111005.3|110955.3|110999.7|110949.7|6
1736141080000|2025-01-06 05:24:40|111001.8|110951.8|110994.9|110944.9|111001.8|110951.8|110994.9|110944.9|10
1736141090000|2025-01-06 05:24:50|110998.9|110948.9|110992.8|110942.8|110998.9|110948.9|110992.8|110942.8|9
1736141100000|2025-01-06 05:25:00|110992.5|110942.5|110992.1|110942.1|110995.6|110945.6|110988|110938|20
1736141110000|2025-01-06 05:25:10|110991.4|110941.4|110989.1|110939.1|110991.4|110941.4|110988.9|110938.9|4
1736141120000|2025-01-06 05:25:20|110989.2|110939.2|110989|110939|110993|110943|110989|110939|19
1736141130000|2025-01-06 05:25:30|110990.7|110940.7|110991.4|110941.4|110991.4|110941.4|110986.7|110936.7|7
1736141140000|2025-01-06 05:25:40|110991.5|110941.5|110993.6|110943.6|110994.4|110944.4|110991.4|110941.4|7
1736141150000|2025-01-06 05:25:50|110992.9|110942.9|110988.4|110938.4|110995.6|110945.6|110988.4|110938.4|10
1736141160000|2025-01-06 05:26:00|110988.5|110938.5|110983.7|110933.7|110988.5|110938.5|110981.9|110931.9|12
1736141180000|2025-01-06 05:26:20|110982.7|110932.7|110985.5|110935.5|110988.1|110938.1|110982.7|110932.7|6
1736141190000|2025-01-06 05:26:30|110985.6|110935.6|110984.5|110934.5|110985.6|110935.6|110984.5|110934.5|4
1736141200000|2025-01-06 05:26:40|110982.8|110932.8|110985.3|110935.3|110985.3|110935.3|110982.8|110932.8|4
1736141210000|2025-01-06 05:26:50|110985.2|110935.2|110985.2|110935.2|110985.2|110935.2|110985.2|110935.2|1
1736141220000|2025-01-06 05:27:00|110986|110936|110985.9|110935.9|110986|110936|110985.8|110935.8|4
1736141230000|2025-01-06 05:27:10|110987.5|110937.5|110987.5|110937.5|110987.5|110937.5|110987.5|110937.5|1
1736141240000|2025-01-06 05:27:20|110986|110936|110986|110936|110986|110936|110986|110936|1
1736141250000|2025-01-06 05:27:30|110986.2|110936.2|110988.5|110938.5|110990.2|110940.2|110986.2|110936.2|3
1736141260000|2025-01-06 05:27:40|110989.5|110939.5|110990|110940|110994.6|110944.6|110988.3|110938.3|8
1736141270000|2025-01-06 05:27:50|110989.4|110939.4|110990.5|110940.5|110990.5|110940.5|110989.4|110939.4|3
1736141280000|2025-01-06 05:28:00|110984.4|110934.4|110999.4|110949.4|110999.9|110949.9|110983.8|110933.8|19
1736141290000|2025-01-06 05:28:10|110998.3|110948.3|110996.3|110946.3|110998.3|110948.3|110993.6|110943.6|5
1736141300000|2025-01-06 05:28:20|110998.8|110948.8|111001.9|110951.9|111003.1|110953.1|110995.7|110945.7|5
1736141310000|2025-01-06 05:28:30|110997.8|110947.8|110993.8|110943.8|111001.8|110951.8|110992.6|110942.6|11
1736141320000|2025-01-06 05:28:40|110996.7|110946.7|110998.6|110948.6|110999.9|110949.9|110996.7|110946.7|9
1736141330000|2025-01-06 05:28:50|110999.6|110949.6|110996.8|110946.8|110999.6|110949.6|110995.3|110945.3|13
1736141340000|2025-01-06 05:29:00|110996.6|110946.6|110996.4|110946.4|110996.6|110946.6|110996.4|110946.4|2
1736141350000|2025-01-06 05:29:10|110995.2|110945.2|110993.5|110943.5|110995.2|110945.2|110993.5|110943.5|5
1736141360000|2025-01-06 05:29:20|110995.5|110945.5|110997.7|110947.7|110997.8|110947.8|110995.5|110945.5|7
1736141370000|2025-01-06 05:29:30|110995|110945|111001|110951|111001|110951|110995|110945|6
1736141380000|2025-01-06 05:29:40|111001.2|110951.2|111004.2|110954.2|111004.2|110954.2|111001.2|110951.2|5
1736141390000|2025-01-06 05:29:50|111004.1|110954.1|111010.5|110960.5|111010.5|110960.5|111004.1|110954.1|6
1736141400000|2025-01-06 05:30:00|111009.4|110959.4|111014|110964|111014|110964|111008.1|110958.1|17
1736141410000|2025-01-06 05:30:10|111012.4|110962.4|111013|110963|111013|110963|111006.1|110956.1|4
1736141420000|2025-01-06 05:30:20|111013.1|110963.1|111016|110966|111016|110966|111006.7|110956.7|5
1736141430000|2025-01-06 05:30:30|111014.5|110964.5|111018.5|110968.5|111018.5|110968.5|111014.5|110964.5|2
1736141440000|2025-01-06 05:30:40|111016|110966|110993|110943|111018|110968|110993|110943|14
1736141450000|2025-01-06 05:30:50|110992|110942|110982.7|110932.7|110992|110942|110982.7|110932.7|9
1736141460000|2025-01-06 05:31:00|110977.9|110927.9|110983.9|110933.9|110987.3|110937.3|110977.9|110927.9|10
1736141470000|2025-01-06 05:31:10|110979.8|110929.8|110985.2|110935.2|110985.2|110935.2|110979.8|110929.8|4
1736141490000|2025-01-06 05:31:30|110982.3|110932.3|110985.8|110935.8|110987|110937|110978.7|110928.7|14
1736141500000|2025-01-06 05:31:40|110988.4|110938.4|110984.2|110934.2|110988.4|110938.4|110984.2|110934.2|3
1736141510000|2025-01-06 05:31:50|110983.9|110933.9|110983.9|110933.9|110983.9|110933.9|110983.9|110933.9|1
1736141520000|2025-01-06 05:32:00|110980.7|110930.7|110988|110938|110988|110938|110980.7|110930.7|3
1736141530000|2025-01-06 05:32:10|110991|110921|110988|110938|110991|110938|110988|110921|2
1736141540000|2025-01-06 05:32:20|110990.5|110940.5|110991.7|110941.7|110997.8|110947.8|110988.6|110938.6|14
1736141550000|2025-01-06 05:32:30|110990.1|110940.1|110987.3|110937.3|110994.6|110944.6|110984.7|110934.7|15
1736141560000|2025-01-06 05:32:40|110984.3|110934.3|110984.3|110934.3|110984.3|110934.3|110984.3|110934.3|1
1736141580000|2025-01-06 05:33:00|110985.1|110935.1|110984.8|110934.8|110987.9|110937.9|110982.8|110932.8|5
1736141590000|2025-01-06 05:33:10|110985.5|110935.5|110981.9|110931.9|110987|110937|110981.9|110931.9|3
1736141600000|2025-01-06 05:33:20|110981.1|110931.1|110981.1|110931.1|110981.1|110931.1|110981.1|110931.1|1
1736141610000|2025-01-06 05:33:30|110978.6|110928.6|110982|110932|110984.5|110934.5|110978.6|110928.6|3
1736141630000|2025-01-06 05:33:50|110981.5|110931.5|110981|110931|110981.5|110931.5|110980.2|110930.2|3
1736141640000|2025-01-06 05:34:00|110984.5|110934.5|110984.5|110934.5|110984.5|110934.5|110984.5|110934.5|1
1736141650000|2025-01-06 05:34:10|110979.5|110929.5|110984|110934|110986|110936|110979.5|110929.5|5
1736141660000|2025-01-06 05:34:20|110988|110917|110969.4|110919.4|110988|110934|110951.1|110901.1|15
1736141670000|2025-01-06 05:34:30|110971.5|110921.5|110971|110921|110975.8|110925.8|110968.7|110918.7|18
1736141680000|2025-01-06 05:34:40|110971.5|110921.5|110968.5|110918.5|110971.5|110921.5|110965|110915|7
1736141690000|2025-01-06 05:34:50|110964.3|110914.3|110968|110918|110968|110918|110964.3|110914.3|4
1736141700000|2025-01-06 05:35:00|110961.7|110911.7|110967.3|110917.3|110967.3|110917.3|110961.7|110911.7|7
1736141710000|2025-01-06 05:35:10|110969.1|110919.1|110969.4|110919.4|110970.8|110920.8|110967.9|110917.9|7
1736141720000|2025-01-06 05:35:20|110970.1|110920.1|110972.9|110922.9|110974.2|110924.2|110962.8|110912.8|13
1736141730000|2025-01-06 05:35:30|110976.3|110926.3|110980.5|110930.5|110984.4|110934.4|110976.3|110926.3|11
1736141740000|2025-01-06 05:35:40|110979.5|110929.5|110978.5|110928.5|110979.5|110929.5|110977.8|110927.8|4
1736141760000|2025-01-06 05:36:00|110977.5|110927.5|110975.3|110925.3|110980.8|110930.8|110967.9|110917.9|9
1736141770000|2025-01-06 05:36:10|110976.9|110926.9|110977.9|110927.9|110977.9|110927.9|110976.9|110926.9|2
1736141780000|2025-01-06 05:36:20|110981.2|110931.2|110979|110929|110981.2|110931.2|110979|110929|2
1736141790000|2025-01-06 05:36:30|110980.8|110930.8|110987.1|110937.1|110987.1|110937.1|110980.8|110930.8|8
1736141800000|2025-01-06 05:36:40|110986.1|110936.1|110993|110943|110993|110943|110986.1|110936.1|3
1736141810000|2025-01-06 05:36:50|110992|110942|110990.7|110940.7|110993.3|110943.3|110990.7|110940.7|4
1736141820000|2025-01-06 05:37:00|110988.7|110938.7|110996.6|110946.6|110999.8|110949.8|110988.7|110938.7|11
1736141830000|2025-01-06 05:37:10|110994.9|110944.9|110996.2|110946.2|110996.2|110946.2|110994.9|110944.9|2
1736141840000|2025-01-06 05:37:20|110995.3|110945.3|111008.5|110958.5|111008.5|110958.5|110995.3|110945.3|8
1736141850000|2025-01-06 05:37:30|111007|110957|111001.6|110951.6|111007|110957|110998.5|110948.5|7
1736141860000|2025-01-06 05:37:40|111001.3|110951.3|111001.3|110951.3|111001.3|110951.3|111001.3|110951.3|1
1736141880000|2025-01-06 05:38:00|111002.5|110952.5|111002.5|110952.5|111004|110954|110997|110947|8
1736141890000|2025-01-06 05:38:10|111005|110955|111007.1|110957.1|111014.5|110964.5|111003.2|110953.2|10
1736141900000|2025-01-06 05:38:20|111007|110957|111004.6|110954.6|111007.1|110957.1|111004.6|110954.6|3
1736141910000|2025-01-06 05:38:30|111001|110951|111004.6|110954.6|111004.6|110954.6|111001|110951|2
1736141920000|2025-01-06 05:38:40|111002.8|110952.8|111006.3|110956.3|111006.3|110956.3|111002.8|110952.8|2
1736141930000|2025-01-06 05:38:50|111011|110961|111011|110961|111011|110961|111009.8|110959.8|3
1736141940000|2025-01-06 05:39:00|111012.5|110962.5|111013|110963|111016.5|110966.5|111012|110962|6
1736141950000|2025-01-06 05:39:10|111013.2|110963.2|111013.2|110963.2|111013.2|110963.2|111013.2|110963.2|1
1736141960000|2025-01-06 05:39:20|111011.4|110961.4|111010.4|110960.4|111012.2|110962.2|111010.4|110960.4|7
1736141970000|2025-01-06 05:39:30|111009.4|110959.4|111007.3|110957.3|111010.8|110960.8|111007.3|110957.3|5
1736141980000|2025-01-06 05:39:40|111007.4|110957.4|111007.4|110957.4|111007.4|110957.4|111007.4|110957.4|1
1736141990000|2025-01-06 05:39:50|111007.2|110957.2|111006.6|110956.6|111007.2|110957.2|111003.5|110953.5|3
1736142000000|2025-01-06 05:40:00|111007.7|110957.7|111010.5|110960.5|111010.5|110960.5|111007.7|110957.7|6
1736142010000|2025-01-06 05:40:10|111010.6|110960.6|111017.7|110967.7|111019.5|110969.5|111010.6|110960.6|15
1736142020000|2025-01-06 05:40:20|111018.2|110968.2|111018.2|110968.2|111018.2|110968.2|111018.1|110968.1|3
1736142030000|2025-01-06 05:40:30|111020.3|110970.3|111020|110970|111020.3|110970.3|111020|110970|2
1736142040000|2025-01-06 05:40:40|111021.4|110971.4|111020|110970|111021.4|110971.4|111020|110970|2
1736142060000|2025-01-06 05:41:00|111022|110972|111018.5|110968.5|111022|110972|111018.4|110968.4|8
1736142070000|2025-01-06 05:41:10|111018.3|110968.3|111015.7|110965.7|111019.7|110969.7|111012|110962|11
1736142080000|2025-01-06 05:41:20|111015.9|110965.9|111015.9|110965.9|111015.9|110965.9|111015.9|110965.9|1
1736142090000|2025-01-06 05:41:30|111016.3|110966.3|111016.5|110966.5|111016.5|110966.5|111016.3|110966.3|2
1736142120000|2025-01-06 05:42:00|111015.9|110965.9|111015.5|110965.5|111021|110971|111015.5|110965.5|10
1736142130000|2025-01-06 05:42:10|111016.8|110966.8|111017.2|110967.2|111017.2|110967.2|111015.7|110965.7|3
1736142140000|2025-01-06 05:42:20|111014.4|110964.4|111016.9|110966.9|111016.9|110966.9|111014.4|110964.4|2
1736142150000|2025-01-06 05:42:30|111017|110967|111019.5|110969.5|111019.5|110969.5|111014.5|110964.5|4
1736142160000|2025-01-06 05:42:40|111018.3|110968.3|111016.1|110966.1|111019.9|110969.9|111013.6|110963.6|9
1736142170000|2025-01-06 05:42:50|111015.1|110965.1|111015.4|110965.4|111016.7|110966.7|111012.9|110962.9|11
1736142180000|2025-01-06 05:43:00|111017|110967|111012.7|110962.7|111017.2|110967.2|111012.7|110962.7|8
1736142190000|2025-01-06 05:43:10|111014.4|110964.4|111002.2|110952.2|111015.7|110965.7|110998.2|110948.2|14
1736142200000|2025-01-06 05:43:20|111003|110953|111001.5|110951.5|111003|110953|111000.4|110950.4|5
1736142210000|2025-01-06 05:43:30|111000.5|110950.5|110998.8|110948.8|111003.6|110953.6|110997.3|110947.3|11
1736142220000|2025-01-06 05:43:40|110999.9|110949.9|111013.1|110963.1|111015.3|110965.3|110993.8|110943.8|17
1736142230000|2025-01-06 05:43:50|111014|110964|111015.9|110965.9|111018|110968|111014|110964|4
1736142240000|2025-01-06 05:44:00|111014.9|110964.9|111014.6|110964.6|111014.9|110964.9|111014.4|110964.4|4
1736142250000|2025-01-06 05:44:10|111000.7|110950.7|111010.5|110960.5|111013.7|110963.7|111000.7|110950.7|20
1736142260000|2025-01-06 05:44:20|111011.8|110961.8|111012.1|110962.1|111013|110963|111001.2|110951.2|12
1736142270000|2025-01-06 05:44:30|111014.6|110964.6|111017.9|110967.9|111017.9|110967.9|111013.2|110963.2|4
1736142280000|2025-01-06 05:44:40|111016.4|110966.4|111015.5|110965.5|111018.5|110968.5|111014.9|110964.9|6
1736142290000|2025-01-06 05:44:50|111016.1|110966.1|111025.1|110975.1|111026.4|110976.4|111016.1|110966.1|16
1736142300000|2025-01-06 05:45:00|111024.2|110974.2|111029.2|110979.2|111031.3|110981.3|111018.7|110968.7|15
1736142310000|2025-01-06 05:45:10|111024.3|110974.3|111025.5|110975.5|111028.5|110978.5|111024.3|110974.3|16
1736142320000|2025-01-06 05:45:20|111025.6|110975.6|111028.9|110978.9|111028.9|110978.9|111025.6|110975.6|2
1736142330000|2025-01-06 05:45:30|111021.1|110971.1|111026.6|110976.6|111029.2|110979.2|111021.1|110971.1|7
1736142340000|2025-01-06 05:45:40|111026.4|110976.4|111036.8|110986.8|111038.6|110988.6|111026.4|110976.4|9
1736142350000|2025-01-06 05:45:50|111027.8|110977.8|111036.3|110986.3|111036.3|110986.3|111027.8|110977.8|5
1736142360000|2025-01-06 05:46:00|111036.9|110986.9|111031.8|110981.8|111039.3|110989.3|111030.6|110980.6|15
1736142370000|2025-01-06 05:46:10|111030.5|110980.5|111027.4|110977.4|111031.1|110981.1|111023.9|110973.9|10
1736142380000|2025-01-06 05:46:20|111024.4|110974.4|111026.1|110976.1|111026.1|110976.1|111024.4|110974.4|3
1736142390000|2025-01-06 05:46:30|111028.1|110978.1|111025.1|110975.1|111028.1|110978.1|111023|110973|6
1736142400000|2025-01-06 05:46:40|111023.8|110973.8|111030.9|110980.9|111030.9|110980.9|111023.8|110973.8|19
1736142410000|2025-01-06 05:46:50|111027.6|110977.6|111029.7|110979.7|111031.9|110981.9|111027.6|110977.6|8
1736142420000|2025-01-06 05:47:00|111021.5|110971.5|111021.9|110971.9|111028.3|110978.3|111018.8|110968.8|17
1736142430000|2025-01-06 05:47:10|111021.3|110971.3|111021|110971|111023|110973|111021|110971|6
1736142440000|2025-01-06 05:47:20|111020.4|110970.4|111020.9|110970.9|111020.9|110970.9|111019.2|110969.2|7
1736142450000|2025-01-06 05:47:30|111023.4|110973.4|111023.2|110973.2|111025.1|110975.1|111017.3|110967.3|16
1736142460000|2025-01-06 05:47:40|111021.5|110971.5|111024.2|110974.2|111024.2|110974.2|111021.5|110971.5|6
1736142470000|2025-01-06 05:47:50|111022.2|110972.2|111022.1|110972.1|111024.6|110974.6|111022.1|110972.1|4
1736142480000|2025-01-06 05:48:00|111024.1|110974.1|111024.1|110974.1|111024.1|110974.1|111024.1|110974.1|1
1736142490000|2025-01-06 05:48:10|111022.1|110972.1|111022.3|110972.3|111022.3|110972.3|111019.1|110969.1|5
1736142500000|2025-01-06 05:48:20|111023.9|110973.9|111021.8|110971.8|111023.9|110973.9|111020.8|110970.8|5
1736142510000|2025-01-06 05:48:30|111024.3|110974.3|111013|110963|111024.3|110974.3|111013|110963|12
1736142520000|2025-01-06 05:48:40|111015.4|110965.4|111011.3|110961.3|111015.8|110965.8|111011.3|110961.3|7
1736142530000|2025-01-06 05:48:50|111014.3|110964.3|111014.1|110964.1|111016.5|110966.5|111013.8|110963.8|7
1736142540000|2025-01-06 05:49:00|111015.7|110965.7|111014.1|110964.1|111015.7|110965.7|111012.7|110962.7|9
1736142550000|2025-01-06 05:49:10|111017|110967|111014.5|110964.5|111017.5|110967.5|111013.5|110963.5|8
1736142560000|2025-01-06 05:49:20|111016|110966|111017.2|110967.2|111020.5|110970.5|111016|110966|7
1736142570000|2025-01-06 05:49:30|111019.1|110969.1|111017|110967|111019.8|110969.8|111015.9|110965.9|10
1736142580000|2025-01-06 05:49:40|111016.9|110966.9|111024|110974|111025.5|110975.5|111016.6|110966.6|14
1736142590000|2025-01-06 05:49:50|111022|110972|111022.6|110972.6|111022.9|110972.9|111020.9|110970.9|7
1736142600000|2025-01-06 05:50:00|111028.5|110978.5|111037|110987|111040.8|110990.8|111026.5|110976.5|15
1736142610000|2025-01-06 05:50:10|111035.4|110985.4|111035.1|110985.1|111035.7|110985.7|111035.1|110985.1|4
1736142620000|2025-01-06 05:50:20|111032|110982|111033.5|110983.5|111035.8|110985.8|111032|110982|9
1736142630000|2025-01-06 05:50:30|111033.2|110983.2|111029.3|110979.3|111033.2|110983.2|111028.3|110978.3|6
1736142640000|2025-01-06 05:50:40|111029.6|110979.6|111032.2|110982.2|111032.2|110982.2|111026.9|110976.9|5
1736142650000|2025-01-06 05:50:50|111033.2|110983.2|111032.7|110982.7|111036|110986|111030.3|110980.3|15
1736142660000|2025-01-06 05:51:00|111031.8|110981.8|111039.9|110989.9|111040.4|110990.4|111031.8|110981.8|10
1736142670000|2025-01-06 05:51:10|111036.1|110986.1|111037.4|110987.4|111039.9|110989.9|111032|110982|10
1736142680000|2025-01-06 05:51:20|111036.2|110986.2|111039.7|110989.7|111040.3|110990.3|111036.2|110986.2|7
1736142690000|2025-01-06 05:51:30|111039.9|110989.9|111041.5|110991.5|111045.7|110995.7|111039.9|110989.9|5
1736142700000|2025-01-06 05:51:40|111044.5|110994.5|111038.8|110988.8|111044.5|110994.5|111037.3|110987.3|8
1736142710000|2025-01-06 05:51:50|111037.3|110987.3|111040.1|110990.1|111041.8|110991.8|111037.3|110987.3|8
1736142720000|2025-01-06 05:52:00|111039.1|110989.1|111035.7|110985.7|111041.8|110991.8|111035.7|110985.7|9
1736142730000|2025-01-06 05:52:10|111040.5|110990.5|111045.8|110995.8|111051.1|111001.1|111040.5|110990.5|18
1736142740000|2025-01-06 05:52:20|111045.1|110995.1|111046.5|110996.5|111046.5|110996.5|111045.1|110995.1|3
1736142750000|2025-01-06 05:52:30|111046.4|110996.4|111048.4|110998.4|111048.4|110998.4|111046|110996|5
1736142760000|2025-01-06 05:52:40|111050.7|111000.7|111046|110996|111050.7|111000.7|111046|110996|3
1736142770000|2025-01-06 05:52:50|111045.4|110995.4|111038.9|110988.9|111045.4|110995.4|111038|110988|3
1736142780000|2025-01-06 05:53:00|111040.9|110990.9|111040.7|110990.7|111041.9|110991.9|111039.1|110989.1|8
1736142790000|2025-01-06 05:53:10|111039.1|110989.1|111033.5|110983.5|111043.1|110993.1|111031|110981|12
1736142800000|2025-01-06 05:53:20|111030.7|110980.7|111035.9|110985.9|111037.5|110987.5|111030.1|110980.1|9
1736142810000|2025-01-06 05:53:30|111038.8|110988.8|111035.7|110985.7|111039.8|110989.8|111032.5|110982.5|13
1736142820000|2025-01-06 05:53:40|111034.6|110984.6|111035.9|110985.9|111037.6|110987.6|111034.4|110984.4|14
1736142830000|2025-01-06 05:53:50|111032.2|110982.2|111031.7|110981.7|111034.3|110984.3|111031.1|110981.1|15
1736142840000|2025-01-06 05:54:00|111031.4|110981.4|111031.3|110981.3|111031.5|110981.5|111030.9|110980.9|5
1736142850000|2025-01-06 05:54:10|111031.5|110981.5|111030|110980|111035|110985|111030|110980|11
1736142860000|2025-01-06 05:54:20|111036|110986|111031.9|110981.9|111036|110986|111028.8|110978.8|13
1736142870000|2025-01-06 05:54:30|111036.9|110986.9|111038.7|110988.7|111039.5|110989.5|111033.9|110983.9|11
1736142880000|2025-01-06 05:54:40|111042.7|110992.7|111042.7|110992.7|111044.1|110994.1|111037.3|110987.3|11
1736142890000|2025-01-06 05:54:50|111041.2|110991.2|111042.1|110992.1|111042.1|110992.1|111039.8|110989.8|6
1736142900000|2025-01-06 05:55:00|111042.2|110992.2|111044.4|110994.4|111048.2|110998.2|111040.8|110990.8|10
1736142910000|2025-01-06 05:55:10|111045.5|110995.5|111044.9|110994.9|111046.8|110996.8|111043.1|110993.1|20
1736142920000|2025-01-06 05:55:20|111044.6|110994.6|111047.8|110997.8|111047.8|110997.8|111044.6|110994.6|9
1736142930000|2025-01-06 05:55:30|111046.6|110996.6|111048.7|110998.7|111049.8|110999.8|111046.6|110996.6|9
1736142940000|2025-01-06 05:55:40|111050.1|111000.1|111055.6|111005.6|111058.5|111008.5|111050.1|111000.1|14
1736142950000|2025-01-06 05:55:50|111056.8|111006.8|111051.3|111001.3|111058.1|111008.1|111048.6|110998.6|14
1736142960000|2025-01-06 05:56:00|111049.9|110999.9|111047.6|110997.6|111051.3|111001.3|111047.3|110997.3|12
1736142970000|2025-01-06 05:56:10|111044.6|110994.6|111049.5|110999.5|111052|111002|111044.6|110994.6|11
1736142980000|2025-01-06 05:56:20|111052.5|111002.5|111053.3|111003.3|111054.4|111004.4|111051.5|111001.5|6
1736142990000|2025-01-06 05:56:30|111054.7|111004.7|111052.3|111002.3|111056.7|111006.7|111048.4|110998.4|9
1736143000000|2025-01-06 05:56:40|111051|111001|111052.5|111002.5|111054.8|111004.8|111049.5|110999.5|15
1736143010000|2025-01-06 05:56:50|111054.5|111004.5|111051.5|111001.5|111054.5|111004.5|111051|111001|5
1736143020000|2025-01-06 05:57:00|111048|110998|111038|110988|111048|110998|111037.3|110987.3|10
1736143030000|2025-01-06 05:57:10|111036|110986|111046|110996|111046.7|110996.7|111036|110986|11
1736143040000|2025-01-06 05:57:20|111043.3|110993.3|111043.3|110993.3|111047.5|110997.5|111041.9|110991.9|17
1736143050000|2025-01-06 05:57:30|111047|110997|111050.7|111000.7|111054.6|111004.6|111044.3|110994.3|20
1736143060000|2025-01-06 05:57:40|111052.1|111002.1|111059.2|111009.2|111059.4|111009.4|111051.3|111001.3|12
1736143070000|2025-01-06 05:57:50|111057.9|111007.9|111058.6|111008.6|111058.6|111008.6|111054.9|111004.9|16
1736143080000|2025-01-06 05:58:00|111060.7|111010.7|111065.1|111015.1|111065.1|111015.1|111058.5|111008.5|10
1736143090000|2025-01-06 05:58:10|111068|111018|111062.8|111012.8|111068|111018|111062.2|111012.2|8
1736143100000|2025-01-06 05:58:20|111061.8|111011.8|111062.6|111012.6|111063.6|111013.6|111058.3|111008.3|9
1736143110000|2025-01-06 05:58:30|111062.2|111012.2|111062.3|111012.3|111064.2|111014.2|111060.9|111010.9|6
1736143120000|2025-01-06 05:58:40|111061.9|111011.9|111056.8|111006.8|111062.2|111012.2|111052.8|111002.8|13
1736143130000|2025-01-06 05:58:50|111058.1|111008.1|111056.8|111006.8|111058.8|111008.8|111052|111002|7
1736143140000|2025-01-06 05:59:00|111057.8|111007.8|111056.2|111006.2|111066|111016|111056|111006|17
1736143150000|2025-01-06 05:59:10|111057.2|111007.2|111064.7|111014.7|111065.5|111015.5|111057.2|111007.2|10
1736143160000|2025-01-06 05:59:20|111065.7|111015.7|111068.4|111018.4|111075.2|111025.2|111065.3|111015.3|26
1736143170000|2025-01-06 05:59:30|111067.7|111017.7|111075.3|111025.3|111078|111028|111067.7|111017.7|15
1736143180000|2025-01-06 05:59:40|111073.6|111023.6|111071.5|111021.5|111074.7|111024.7|111067.6|111017.6|16
1736143190000|2025-01-06 05:59:50|111076|111026|111068.3|111018.3|111076|111026|111064.9|111014.9|19
1736143200000|2025-01-06 06:00:00|111066|111016|111058|111008|111076|111026|111048.5|110998.5|35
1736143210000|2025-01-06 06:00:10|111056|111006|111059.3|111009.3|111066.2|111016.2|111054|111004|16
1736143220000|2025-01-06 06:00:20|111061|111011|111051.8|111001.8|111061|111011|111048.7|110998.7|19
1736143230000|2025-01-06 06:00:30|111050.2|111000.2|111054.7|111004.7|111054.7|111004.7|111045.5|110995.5|8
1736143240000|2025-01-06 06:00:40|111051.5|111001.5|111061.2|111011.2|111061.2|111011.2|111050.3|111000.3|20
1736143250000|2025-01-06 06:00:50|111055.9|111005.9|111057.1|111007.1|111058.5|111008.5|111053.7|111003.7|15
1736143260000|2025-01-06 06:01:00|111055.4|111005.4|111057.8|111007.8|111060|111010|111051.4|111001.4|33
1736143270000|2025-01-06 06:01:10|111059.1|111009.1|111059.8|111009.8|111063.2|111013.2|111057|111007|7
1736143280000|2025-01-06 06:01:20|111058.5|111008.5|111045.3|110995.3|111062.5|111012.5|111045.3|110995.3|13
1736143290000|2025-01-06 06:01:30|111040.2|110990.2|111049.3|110999.3|111053.6|111003.6|111039.6|110989.6|18
1736143300000|2025-01-06 06:01:40|111047.6|110997.6|111053.2|111003.2|111053.2|111003.2|111043.8|110993.8|7
1736143310000|2025-01-06 06:01:50|111043.8|110993.8|111049.1|110999.1|111053.1|111003.1|111043.8|110993.8|11
1736143320000|2025-01-06 06:02:00|111046.4|110996.4|111041.4|110991.4|111048.2|110998.2|111040.1|110990.1|12
1736143330000|2025-01-06 06:02:10|111040.8|110990.8|111044.1|110994.1|111056.5|111006.5|111040.8|110990.8|21
1736143340000|2025-01-06 06:02:20|111044.3|110994.3|111048.8|110998.8|111051.7|111001.7|111044.1|110994.1|11
1736143350000|2025-01-06 06:02:30|111049.4|110999.4|111051.3|111001.3|111055.8|111005.8|111045.1|110995.1|11
1736143360000|2025-01-06 06:02:40|111048.8|110998.8|111055|111005|111057|111007|111048|110998|7
1736143380000|2025-01-06 06:03:00|111050|111000|111044.5|110994.5|111050|111000|111039|110989|10
1736143390000|2025-01-06 06:03:10|111047.5|110997.5|111041.3|110991.3|111047.5|110997.5|111041.3|110991.3|10
1736143400000|2025-01-06 06:03:20|111043.3|110993.3|111044.3|110994.3|111046.3|110996.3|111040.9|110990.9|6
1736143410000|2025-01-06 06:03:30|111047.3|110997.3|111041|110991|111047.3|110997.3|111041|110991|5
1736143420000|2025-01-06 06:03:40|111050|111000|111041|110991|111051.5|111001.5|111041|110991|8
1736143430000|2025-01-06 06:03:50|111044.5|110994.5|111042|110992|111044.5|110994.5|111042|110992|2
1736143440000|2025-01-06 06:04:00|111045|110995|111042.4|110992.4|111045|110995|111042.4|110992.4|4
1736143450000|2025-01-06 06:04:10|111047|110997|111024.3|110974.3|111047|110997|111021.9|110971.9|20
1736143460000|2025-01-06 06:04:20|111022.9|110972.9|111024.9|110974.9|111025.9|110975.9|111022.9|110972.9|10
1736143470000|2025-01-06 06:04:30|111025.4|110975.4|111023.2|110973.2|111025.8|110975.8|111021.6|110971.6|14
1736143480000|2025-01-06 06:04:40|111024.6|110974.6|111018.3|110968.3|111024.6|110974.6|111018.3|110968.3|6
1736143490000|2025-01-06 06:04:50|111015.6|110965.6|111017.2|110967.2|111021.2|110971.2|111013|110963|16
1736143500000|2025-01-06 06:05:00|111011|110961|111018.8|110968.8|111020.5|110970.5|111011|110961|17
1736143510000|2025-01-06 06:05:10|111016.8|110966.8|111008|110958|111017.8|110967.8|111007.8|110937|21
1736143520000|2025-01-06 06:05:20|111006.2|110956.2|110991.5|110941.5|111008.5|110958.5|110991.5|110941.5|23
1736143530000|2025-01-06 06:05:30|110992.3|110942.3|110998.3|110948.3|110998.3|110948.3|110992.3|110942.3|3
1736143540000|2025-01-06 06:05:40|110995.8|110945.8|110999.1|110949.1|111001.1|110951.1|110989.8|110939.8|13
1736143550000|2025-01-06 06:05:50|111001.4|110951.4|111002.4|110952.4|111002.4|110952.4|110998.9|110948.9|17
1736143560000|2025-01-06 06:06:00|111009.9|110959.9|111011.7|110961.7|111018.2|110968.2|111009.3|110959.3|16
1736143570000|2025-01-06 06:06:10|111011.3|110961.3|111022.2|110972.2|111022.2|110972.2|111011.3|110961.3|16
1736143580000|2025-01-06 06:06:20|111021.5|110971.5|111019.4|110969.4|111022.2|110972.2|111018.4|110968.4|6
1736143590000|2025-01-06 06:06:30|111016.4|110966.4|111026.4|110976.4|111028.7|110978.7|111016.4|110966.4|11
1736143600000|2025-01-06 06:06:40|111028.9|110978.9|111043.7|110993.7|111049.7|110999.7|111025.9|110975.9|20
1736143610000|2025-01-06 06:06:50|111042|110992|111043.5|110993.5|111046.9|110996.9|111039.3|110989.3|11
1736143620000|2025-01-06 06:07:00|111041.9|110991.9|111047.5|110997.5|111049.5|110999.5|111041.9|110991.9|6
1736143630000|2025-01-06 06:07:10|111046|110996|111047.5|110997.5|111048.5|110998.5|111042.6|110992.6|20
1736143640000|2025-01-06 06:07:20|111047.6|110997.6|111047.7|110997.7|111050.4|111000.4|111043|110993|20
1736143650000|2025-01-06 06:07:30|111046|110996|111045.3|110995.3|111047.7|110997.7|111045.3|110995.3|7
1736143660000|2025-01-06 06:07:40|111045|110995|111054.9|111004.9|111054.9|111004.9|111045|110995|15
1736143670000|2025-01-06 06:07:50|111050.7|111000.7|111063|111013|111072.5|111022.5|111050.7|111000.7|30
1736143680000|2025-01-06 06:08:00|111068|111018|111065.5|111015.5|111068.5|111018.5|111059.3|111009.3|16
1736143690000|2025-01-06 06:08:10|111060.2|111010.2|111069.2|111019.2|111073.2|111023.2|111060.2|111010.2|15
1736143700000|2025-01-06 06:08:20|111067|111017|111067.1|111017.1|111074|111024|111059.8|111009.8|12
1736143710000|2025-01-06 06:08:30|111064.7|111014.7|111065.9|111015.9|111068.1|111018.1|111064.6|111014.6|8
1736143720000|2025-01-06 06:08:40|111068.6|111018.6|111070.1|111020.1|111071.4|111021.4|111063|111013|12
1736143730000|2025-01-06 06:08:50|111065.7|111015.7|111062.6|111012.6|111070.1|111020.1|111061.6|111011.6|12
1736143740000|2025-01-06 06:09:00|111078|111002|111049.3|110999.3|111081|111022|111049.3|110998.6|13
1736143750000|2025-01-06 06:09:10|111050.3|111000.3|111052.4|111002.4|111055.4|111005.4|111048|110998|24
1736143760000|2025-01-06 06:09:20|111049.5|110999.5|111039.4|110989.4|111051.5|111001.5|111038.4|110988.4|27
1736143770000|2025-01-06 06:09:30|111038.1|110988.1|111030.8|110980.8|111038.1|110988.1|111022.5|110972.5|19
1736143780000|2025-01-06 06:09:40|111032.1|110982.1|111029.5|110979.5|111035.2|110985.2|111027|110977|20
1736143790000|2025-01-06 06:09:50|111031.5|110981.5|111033.5|110983.5|111034.8|110984.8|111029.1|110979.1|23
1736143800000|2025-01-06 06:10:00|111030.7|110980.7|111044.9|110994.9|111046.6|110996.6|111030.7|110980.7|29
1736143810000|2025-01-06 06:10:10|111043.2|110993.2|111048.3|110998.3|111049.6|110999.6|111043.2|110993.2|10
1736143820000|2025-01-06 06:10:20|111046.6|110996.6|111044.4|110994.4|111049.6|110999.6|111042|110992|21
1736143830000|2025-01-06 06:10:30|111042|110992|111047.4|110997.4|111047.4|110997.4|111039.5|110989.5|11
1736143840000|2025-01-06 06:10:40|111046|110996|111041.9|110991.9|111047.7|110997.7|111038.5|110988.5|23
1736143850000|2025-01-06 06:10:50|111037.1|110987.1|111030.2|110980.2|111039.3|110989.3|111026|110976|41
1736143860000|2025-01-06 06:11:00|111026.7|110976.7|111031|110981|111034.2|110984.2|111026.7|110976.7|12
1736143870000|2025-01-06 06:11:10|111027.7|110977.7|111031.9|110981.9|111033.8|110983.8|111027.7|110977.7|23
1736143880000|2025-01-06 06:11:20|111029.6|110979.6|111031.4|110981.4|111033.5|110983.5|111029.6|110979.6|9
1736143890000|2025-01-06 06:11:30|111029.4|110979.4|111028.5|110978.5|111031|110981|111028|110978|7
1736143900000|2025-01-06 06:11:40|111026.4|110976.4|111028.6|110978.6|111030.6|110980.6|111025.8|110975.8|16
1736143910000|2025-01-06 06:11:50|111026.9|110976.9|111026|110976|111031.1|110981.1|111022.8|110972.8|24
1736143920000|2025-01-06 06:12:00|111024.2|110974.2|111030|110980|111030.3|110980.3|111022.8|110972.8|35
1736143930000|2025-01-06 06:12:10|111028.4|110978.4|111022.6|110972.6|111028.4|110978.4|111018.5|110968.5|18
1736143940000|2025-01-06 06:12:20|111022|110972|111027|110977|111029.3|110979.3|111021.3|110971.3|32
1736143950000|2025-01-06 06:12:30|111025.5|110975.5|111024.3|110974.3|111030.5|110980.5|111020.5|110970.5|16
1736143960000|2025-01-06 06:12:40|111025.2|110975.2|111023.5|110973.5|111025.2|110975.2|111020|110970|10
1736143970000|2025-01-06 06:12:50|111029.5|110979.5|111034.2|110984.2|111036.6|110986.6|111027.7|110977.7|21
1736143980000|2025-01-06 06:13:00|111034.6|110984.6|111033|110983|111036.3|110986.3|111025.5|110975.5|18
1736143990000|2025-01-06 06:13:10|111030.6|110980.6|111025.2|110975.2|111032|110982|111025.2|110975.2|8
1736144000000|2025-01-06 06:13:20|111028.5|110978.5|111021|110971|111028.7|110978.7|111017.8|110967.8|15
1736144010000|2025-01-06 06:13:30|111017.5|110967.5|111020|110970|111021.5|110971.5|111017.5|110967.5|9
1736144020000|2025-01-06 06:13:40|111021|110971|111025.5|110975.5|111026.3|110976.3|111017.5|110967.5|10
1736144030000|2025-01-06 06:13:50|111026.3|110976.3|111026|110976|111026.3|110976.3|111022.4|110972.4|8
1736144040000|2025-01-06 06:14:00|111022|110972|111023|110973|111028.9|110978.9|111022|110972|8
1736144050000|2025-01-06 06:14:10|111026.5|110976.5|111021|110971|111026.5|110976.5|111020.5|110970.5|5
1736144060000|2025-01-06 06:14:20|111023.5|110973.5|111024.5|110974.5|111024.5|110974.5|111020.5|110970.5|5
1736144070000|2025-01-06 06:14:30|111021.5|110971.5|111024.5|110974.5|111024.5|110974.5|111020.5|110970.5|5
1736144080000|2025-01-06 06:14:40|111022|110972|111038.3|110988.3|111041.2|110991.2|111020|110970|28
1736144090000|2025-01-06 06:14:50|111047|110997|111038.1|110988.1|111047|110997|111038.1|110988.1|15
1736144100000|2025-01-06 06:15:00|111038.3|110988.3|111042.8|110992.8|111044.5|110994.5|111038.3|110988.3|11
1736144110000|2025-01-06 06:15:10|111040.1|110990.1|111039.1|110989.1|111043.2|110993.2|111038.4|110988.4|18
1736144120000|2025-01-06 06:15:20|111041.3|110991.3|111038.1|110988.1|111049|110992.2|111036.6|110978.6|22
1736144130000|2025-01-06 06:15:30|111037.8|110987.8|111038.9|110988.9|111043.8|110993.8|111037.2|110987.2|22
1736144140000|2025-01-06 06:15:40|111053|110978|111047|110997|111060|111000.5|111041|110978|8
1736144150000|2025-01-06 06:15:50|111045|110995|111055.3|110984|111055.3|111003|111041|110984|13
1736144160000|2025-01-06 06:16:00|111041.4|110991.4|111049.5|110999.5|111049.5|110999.5|111039.5|110989.5|17
1736144170000|2025-01-06 06:16:10|111047.5|110997.5|111049.2|110999.2|111053.6|111003.6|111047.5|110997.5|10
1736144180000|2025-01-06 06:16:20|111050.1|111000.1|111049.2|110999.2|111051.7|111001.7|111043.3|110993.3|29
1736144190000|2025-01-06 06:16:30|111047.8|110997.8|111041.4|110991.4|111049.8|110999.8|111040.6|110990.6|17
1736144200000|2025-01-06 06:16:40|111050.2|111000.2|111043.6|110993.6|111050.2|111000.2|111038.7|110988.7|19
1736144210000|2025-01-06 06:16:50|111039.2|110989.2|111039.5|110989.5|111046.1|110996.1|111037.4|110987.4|27
1736144220000|2025-01-06 06:17:00|111040.5|110990.5|111054|111004|111056.1|111006.1|111040.5|110990.5|24
1736144230000|2025-01-06 06:17:10|111055|111005|111055.7|111005.7|111055.7|111005.7|111054.4|111004.4|9
1736144240000|2025-01-06 06:17:20|111052.2|111002.2|111056.6|111006.6|111056.6|111006.6|111048.7|110998.7|8
1736144250000|2025-01-06 06:17:30|111055.7|111005.7|111056.6|111006.6|111056.6|111006.6|111052.2|111002.2|5
1736144260000|2025-01-06 06:17:40|111055.2|111005.2|111050.7|111000.7|111056.6|111006.6|111050.4|111000.4|10
1736144270000|2025-01-06 06:17:50|111054.5|111004.5|111050.1|111000.1|111054.5|111004.5|111045.1|110995.1|14
1736144280000|2025-01-06 06:18:00|111045.6|110995.6|111050.2|111000.2|111052.9|111002.9|111044.4|110994.4|24
1736144290000|2025-01-06 06:18:10|111048.7|110998.7|111049.4|110999.4|111053.7|111003.7|111043.8|110993.8|15
1736144300000|2025-01-06 06:18:20|111049|110999|111043.4|110993.4|111053.7|111003.7|111040.4|110990.4|38
1736144310000|2025-01-06 06:18:30|111042.3|110992.3|111045.2|110995.2|111050.5|111000.5|111040.4|110990.4|32
1736144320000|2025-01-06 06:18:40|111042.7|110992.7|111045.5|110995.5|111048.3|110998.3|111042|110992|21
1736144330000|2025-01-06 06:18:50|111043|110993|111045|110995|111045|110995|111041|110991|5
1736144340000|2025-01-06 06:19:00|111047|110997|111045|110995|111053.3|111003.3|111045|110995|14
1736144350000|2025-01-06 06:19:10|111042.5|110992.5|111042.1|110992.1|111043.4|110993.4|111040.8|110990.8|9
1736144360000|2025-01-06 06:19:20|111043.7|110993.7|111042.9|110992.9|111045.7|110995.7|111040.9|110990.9|8
1736144370000|2025-01-06 06:19:30|111044.4|110994.4|111046.1|110996.1|111050.1|111000.1|111040.9|110990.9|11
1736144380000|2025-01-06 06:19:40|111043.6|110993.6|111043.1|110993.1|111049.1|110999.1|111041.4|110991.4|8
1736144390000|2025-01-06 06:19:50|111041.4|110991.4|111043.5|110993.5|111043.5|110993.5|111041.4|110991.4|4
1736144400000|2025-01-06 06:20:00|111045.5|110995.5|111045.5|110995.5|111045.5|110995.5|111045.5|110995.5|1
1736144410000|2025-01-06 06:20:10|111042.5|110992.5|111042.5|110992.5|111045.6|110995.6|111038.6|110988.6|18
1736144420000|2025-01-06 06:20:20|111040.3|110990.3|111052.4|111002.4|111064.5|111006.1|111039.7|110989.7|31
1736144430000|2025-01-06 06:20:30|111047.9|110997.9|111053.4|111003.4|111055.1|111005.1|111047.9|110997.9|36
1736144440000|2025-01-06 06:20:40|111055.4|111005.4|111047.7|110997.7|111055.4|111005.4|111047.7|110997.7|4
1736144450000|2025-01-06 06:20:50|111050.1|111000.1|111049.6|110999.6|111053.1|111003.1|111046.6|110996.6|8
1736144460000|2025-01-06 06:21:00|111051.3|111001.3|111050.1|111000.1|111052.1|111002.1|111043.2|110993.2|14
1736144470000|2025-01-06 06:21:10|111047.6|110997.6|111051.4|111001.4|111053.5|111003.5|111047.6|110997.6|11
1736144480000|2025-01-06 06:21:20|111054.1|111004.1|111055.3|111005.3|111055.6|111005.6|111049.8|110999.8|10
1736144490000|2025-01-06 06:21:30|111047.3|110997.3|111060.1|111010.1|111060.1|111010.1|111047.3|110997.3|5
1736144500000|2025-01-06 06:21:40|111059.5|111009.5|111058.5|111008.5|111060.5|111010.5|111058.5|111008.5|5
1736144510000|2025-01-06 06:21:50|111053.7|111003.7|111058.5|111008.5|111058.7|111008.7|111053.7|111003.7|3
1736144520000|2025-01-06 06:22:00|111061.5|111011.5|111073.7|111023.7|111073.7|111023.7|111061.5|111011.5|10
1736144530000|2025-01-06 06:22:10|111073.1|111023.1|111076.4|111026.4|111084.3|111034.3|111073.1|111023.1|13
1736144540000|2025-01-06 06:22:20|111077.7|111027.7|111075.8|111025.8|111078.3|111028.3|111072.8|111022.8|15
1736144550000|2025-01-06 06:22:30|111074.3|111024.3|111081|111031|111081|111031|111072.3|111022.3|9
1736144560000|2025-01-06 06:22:40|111076.4|111026.4|111077.4|111027.4|111082.5|111032.5|111076.4|111026.4|8
1736144570000|2025-01-06 06:22:50|111079.9|111029.9|111078.4|111028.4|111079.9|111029.9|111078.4|111028.4|2
1736144580000|2025-01-06 06:23:00|111076|111026|111081.6|111031.6|111082.9|111032.9|111075.2|111025.2|7
1736144590000|2025-01-06 06:23:10|111082.6|111032.6|111082.6|111032.6|111085.1|111035.1|111081.5|111031.5|7
1736144600000|2025-01-06 06:23:20|111084|111034|111095.1|111045.1|111095.1|111045.1|111084|111034|15
1736144610000|2025-01-06 06:23:30|111092.8|111042.8|111092.1|111042.1|111093.5|111043.5|111091.9|111041.9|11
1736144620000|2025-01-06 06:23:40|111091.9|111041.9|111087.3|111037.3|111100.6|111042.6|111086.9|111029.4|14
1736144630000|2025-01-06 06:23:50|111088.1|111038.1|111088.5|111038.5|111101|111043.7|111088.1|111029.1|9
1736144640000|2025-01-06 06:24:00|111099.5|111029.1|111093|111043|111102|111052|111088|111029.1|13
1736144650000|2025-01-06 06:24:10|111097.2|111047.2|111090.4|111040.4|111097.2|111047.2|111090.4|111040.4|10
1736144660000|2025-01-06 06:24:20|111093.8|111043.8|111095|111045|111097|111047|111091.5|111041.5|6
1736144670000|2025-01-06 06:24:30|111094.5|111044.5|111094.2|111044.2|111103.9|111049.5|111094.1|111032.6|7
1736144680000|2025-01-06 06:24:40|111094.4|111044.4|111092.3|111042.3|111105.4|111048.9|111090|111029.7|21
1736144690000|2025-01-06 06:24:50|111093.3|111043.3|111093.3|111043.3|111093.3|111043.3|111093.3|111043.3|1
1736144700000|2025-01-06 06:25:00|111094.6|111044.6|111094.3|111044.3|111100.5|111044.6|111088.1|111030.3|14
1736144710000|2025-01-06 06:25:10|111098.6|111048.6|111093.4|111043.4|111099.8|111049.8|111093.4|111043.4|11
1736144720000|2025-01-06 06:25:20|111092.2|111042.2|111099.7|111029|111099.7|111043|111090.7|111028.7|6
1736144730000|2025-01-06 06:25:30|111101|111030|111075.8|111025.8|111102.3|111041.6|111075.8|111025.8|13
1736144740000|2025-01-06 06:25:40|111074.6|111024.6|111074.5|111024.5|111084.5|111034.5|111072.6|111022.6|16
1736144750000|2025-01-06 06:25:50|111077.1|111027.1|111100.6|111050.6|111100.9|111050.9|111071.4|111021.4|25
1736144760000|2025-01-06 06:26:00|111100.5|111050.5|111102.3|111052.3|111103|111053|111100.5|111050.5|10
1736144770000|2025-01-06 06:26:10|111103.7|111053.7|111100.5|111050.5|111103.7|111053.7|111100.5|111050.5|6
1736144780000|2025-01-06 06:26:20|111101|111051|111103.7|111053.7|111104.2|111054.2|111093.2|111043.2|14
1736144790000|2025-01-06 06:26:30|111104.7|111054.7|111104.2|111054.2|111105|111055|111103.7|111053.7|4
1736144800000|2025-01-06 06:26:40|111107|111057|111105.4|111055.4|111110.6|111060.6|111105.4|111055.4|11
1736144820000|2025-01-06 06:27:00|111105|111055|111118|111047|111118|111055|111105|111047|2
1736144830000|2025-01-06 06:27:10|111104|111054|111104|111054|111104|111054|111104|111054|1
1736144840000|2025-01-06 06:27:20|111105.3|111055.3|111104.6|111054.6|111105.3|111055.3|111102.2|111052.2|3
1736144850000|2025-01-06 06:27:30|111107.2|111057.2|111104.7|111054.7|111107.2|111057.2|111104.7|111054.7|2
1736144860000|2025-01-06 06:27:40|111106.4|111056.4|111101.9|111051.9|111107.7|111057.7|111101.9|111051.9|8
1736144870000|2025-01-06 06:27:50|111102.9|111052.9|111109.1|111059.1|111109.1|111059.1|111101|111051|9
1736144880000|2025-01-06 06:28:00|111109.9|111059.9|111105.3|111055.3|111111.9|111061.9|111105.3|111055.3|20
1736144890000|2025-01-06 06:28:10|111107.8|111057.8|111106.4|111056.4|111109.7|111059.7|111106.1|111056.1|10
1736144900000|2025-01-06 06:28:20|111108.1|111058.1|111116.9|111066.9|111119.2|111068|111105.9|111048.5|24
1736144910000|2025-01-06 06:28:30|111114.5|111064.5|111117.7|111067.7|111119.9|111069.9|111114.5|111064.5|8
1736144920000|2025-01-06 06:28:40|111117.4|111067.4|111115.8|111065.8|111117.4|111067.4|111114.1|111064.1|4
1736144930000|2025-01-06 06:28:50|111118.4|111068.4|111100.1|111050.1|111119.7|111069.7|111100.1|111050.1|8
1736144940000|2025-01-06 06:29:00|111098.3|111048.3|111098.3|111048.3|111098.3|111048.3|111098.3|111048.3|1
1736144950000|2025-01-06 06:29:10|111105.4|111034.7|111104.6|111054.6|111105.4|111054.6|111098.3|111034.7|4
1736144960000|2025-01-06 06:29:20|111105.9|111032|111100.8|111050.8|111105.9|111050.8|111100.8|111032|2
1736144980000|2025-01-06 06:29:40|111102.1|111052.1|111099.6|111049.6|111102.1|111052.1|111099.6|111049.6|4
1736144990000|2025-01-06 06:29:50|111097.3|111047.3|111098.6|111048.6|111098.6|111048.6|111097.3|111047.3|2
1736145000000|2025-01-06 06:30:00|111104.3|111054.3|111105.6|111055.6|111105.6|111055.6|111100.1|111050.1|3
1736145010000|2025-01-06 06:30:10|111104.1|111054.1|111100.5|111050.5|111107.4|111057.4|111100.5|111050.5|14
1736145020000|2025-01-06 06:30:20|111101.1|111051.1|111101.9|111051.9|111121.3|111052.1|111094|111033.9|24
1736145030000|2025-01-06 06:30:30|111098.1|111048.1|111072|111022|111098.1|111048.1|111070.5|111020|16
1736145040000|2025-01-06 06:30:40|111071.1|111021.1|111070.8|111020.8|111073|111023|111068.6|111018.6|19
1736145050000|2025-01-06 06:30:50|111071.5|111021.5|111070.8|111020.8|111071.5|111021.5|111070.1|111020.1|5
1736145060000|2025-01-06 06:31:00|111072.1|111022.1|111067.3|111017.3|111081|111022.6|111065.6|111008.8|16
1736145070000|2025-01-06 06:31:10|111067.9|111017.9|111067.8|111017.8|111069.4|111019.4|111066.4|111016.4|8
1736145080000|2025-01-06 06:31:20|111067.5|111017.5|111067.4|111017.4|111067.8|111017.8|111066.4|111016.4|7
1736145090000|2025-01-06 06:31:30|111066.9|111016.9|111068.3|111018.3|111068.3|111018.3|111065.3|111015.3|7
1736145100000|2025-01-06 06:31:40|111094|111009.6|111080|111009.6|111094|111019.3|111064.8|111009.6|13
1736145110000|2025-01-06 06:31:50|111086|111017.3|111066.9|111016.9|111092|111019.3|111066.3|111016.3|9
1736145120000|2025-01-06 06:32:00|111067.6|111017.6|111069.9|111019.9|111077.6|111021.6|111065.2|111007.6|15
1736145130000|2025-01-06 06:32:10|111070.6|111020.6|111065.8|111015.8|111070.6|111020.6|111065.8|111015.8|4
1736145140000|2025-01-06 06:32:20|111070.3|111020.3|111066.2|111016.2|111072.8|111022.8|111066.2|111016.2|4
1736145150000|2025-01-06 06:32:30|111067.6|111017.6|111070.5|111020.5|111071.7|111021.7|111065.7|111015.7|7
1736145160000|2025-01-06 06:32:40|111071.5|111021.5|111054.9|111004.9|111084.5|111021.5|111052.2|111002.2|22
1736145170000|2025-01-06 06:32:50|111053.5|111003.5|111053.3|111003.3|111055.8|111005.8|111049.4|110999.4|11
1736145180000|2025-01-06 06:33:00|111050|111000|111045.5|110995.5|111058.5|111000|111041.5|110984.2|16
1736145190000|2025-01-06 06:33:10|111043.1|110993.1|111044.4|110994.4|111054.4|110997.4|111042.4|110983.6|16
1736145210000|2025-01-06 06:33:30|111053.9|110982.3|111044.7|110994.7|111054.8|110997|111044.7|110978.9|8
1736145220000|2025-01-06 06:33:40|111047.4|110997.4|111043.4|110993.4|111054.4|110997.4|111041|110982.1|12
1736145230000|2025-01-06 06:33:50|111054.4|110983.5|111055.4|110982.9|111055.4|110993.4|111043.4|110979.1|8
1736145240000|2025-01-06 06:34:00|111046.4|110996.4|111043.7|110993.7|111054.9|110997.1|111038.4|110983.9|11
1736145250000|2025-01-06 06:34:10|111045.2|110995.2|111049.6|110978.6|111053.3|110995.2|111036.2|110978.6|14
1736145260000|2025-01-06 06:34:20|111040.9|110990.9|111049.9|110979.2|111049.9|110991.9|111040.7|110979.1|6
1736145270000|2025-01-06 06:34:30|111049.6|110978.8|111050.1|110979.2|111050.1|110979.2|111049.6|110978.8|6
1736145280000|2025-01-06 06:34:40|111039.6|110979.7|111049.3|110972|111049.3|110989.6|111039.6|110972|4
1736145290000|2025-01-06 06:34:50|111043.1|110993.1|111045.8|110995.8|111056.3|110999.9|111040.5|110977.9|37
1736145300000|2025-01-06 06:35:00|111044.3|110994.3|111044.6|110994.6|111044.6|110994.6|111043.2|110993.2|3
1736145310000|2025-01-06 06:35:10|111043.3|110993.3|111043.3|110993.3|111044.6|110994.6|111043.3|110993.3|3
1736145320000|2025-01-06 06:35:20|111053.7|110978.7|111042|110992|111053.7|110996.8|111042|110978.7|3
1736145330000|2025-01-06 06:35:30|111047.2|110997.2|111046.2|110996.2|111047.2|110997.2|111042.5|110992.5|7
1736145340000|2025-01-06 06:35:40|111041.9|110991.9|111032.3|110982.3|111041.9|110991.9|111032.3|110982.3|15
1736145350000|2025-01-06 06:35:50|111033.9|110983.9|111031.9|110981.9|111046.2|110985.6|111031.9|110972.5|10
1736145360000|2025-01-06 06:36:00|111046.5|110972.5|111032.3|110982.3|111046.5|110984.8|111031.9|110972.5|4
1736145370000|2025-01-06 06:36:10|111041.3|110969|111056.2|110966.3|111057.1|110969|111041.3|110966.3|6
1736145380000|2025-01-06 06:36:20|111056.7|110965.8|111031.7|110981.7|111056.7|110985|111031.5|110964.2|14
1736145390000|2025-01-06 06:36:30|111033.3|110983.3|111032|110982|111046.2|110984|111032|110971.3|8
1736145400000|2025-01-06 06:36:40|111032.1|110982.1|111032|110982|111032.1|110982.1|111032|110982|2
1736145410000|2025-01-06 06:36:50|111031.9|110981.9|111041.4|110966.9|111041.4|110981.9|111031.9|110966.9|2
1736145420000|2025-01-06 06:37:00|111054.5|110968.5|111053.5|110967.6|111054.5|110968.5|111053.5|110967.6|5
1736145430000|2025-01-06 06:37:10|111028.4|110967.8|111031.1|110981.1|111052.6|110983|111028.4|110967.8|17
1736145440000|2025-01-06 06:37:20|111044.9|110968.2|111042.8|110969.2|111044.9|110969.3|111039.6|110968.2|5
1736145450000|2025-01-06 06:37:30|111039.6|110971.3|111045.6|110972.3|111048.1|110985.4|111031.6|110971.3|14
1736145460000|2025-01-06 06:37:40|111042.9|110972.2|111028.7|110978.7|111045.8|110979.9|111028.7|110972.1|8
1736145470000|2025-01-06 06:37:50|111033|110983|111044.7|110973.2|111045.8|110985.1|111033|110973.1|8
1736145480000|2025-01-06 06:38:00|111033.1|110983.1|111030|110980|111047|110983.1|111029.8|110967.8|7
1736145490000|2025-01-06 06:38:10|111041.9|110968.8|111046.1|110972.4|111046.1|110986.5|111028.5|110968.8|7
1736145500000|2025-01-06 06:38:20|111045.1|110972.3|111044.4|110972.9|111045.1|110986.4|111036|110972.3|7
1736145510000|2025-01-06 06:38:30|111035.7|110985.7|111041.3|110969|111044.7|110985.8|111031.7|110969|10
1736145520000|2025-01-06 06:38:40|111029.7|110979.7|111043.4|110973.2|111043.4|110985.6|111029.7|110968.2|8
1736145530000|2025-01-06 06:38:50|111045|110978.9|111044.4|110971.4|111049|110978.9|111028.9|110970|8
1736145540000|2025-01-06 06:39:00|111045.7|110970.9|111040.2|110967.6|111045.7|110981|111028.6|110967.6|14
1736145550000|2025-01-06 06:39:10|111043.2|110971.3|111042.5|110972.3|111043.2|110982.2|111032.2|110971.3|7
1736145560000|2025-01-06 06:39:20|111043.3|110971.4|111032.8|110982.8|111043.3|110984.5|111032.8|110971.4|9
1736145570000|2025-01-06 06:39:30|111034|110984|111032.1|110982.1|111042|110984|111032.1|110971.7|4
1736145580000|2025-01-06 06:39:40|111044.3|110965.1|111044.9|110974.8|111044.9|110993.2|111034.4|110965.1|9
1736145590000|2025-01-06 06:39:50|111044.1|110973.9|111032.2|110982.2|111044.1|110983.7|111031.1|110973.9|5
1736145600000|2025-01-06 06:40:00|111030.6|110980.6|111041.6|110970.9|111041.9|110982.7|111029.7|110970.7|15
1736145610000|2025-01-06 06:40:10||110971.6||110971.6||110971.6||110971.6|1
1736145620000|2025-01-06 06:40:20|111032.2|110982.2|111035.6|110985.6|111045.3|110986.6|111030|110975.3|16
1736145630000|2025-01-06 06:40:30|111036.1|110986.1|111036.1|110986.1|111045.8|110987|111035.2|110975.1|7
1736145640000|2025-01-06 06:40:40|111036.8|110986.8|111035.2|110985.2|111036.9|110986.9|111033.6|110983.6|12
1736145650000|2025-01-06 06:40:50|111045|110972|111050|110972|111050|110972|111045|110972|2
1736145660000|2025-01-06 06:41:00|111052.8|110995|111029.6|110979.6|111052.8|110995|111029.6|110967.1|12
1736145670000|2025-01-06 06:41:10|111028.9|110978.9|111042.9|110970.5|111043.1|110982.5|111028.9|110970.2|7
1736145680000|2025-01-06 06:41:20|111041.1|110981.3|111042.3|110970.3|111042.9|110982.5|111031.3|110970.3|10
1736145690000|2025-01-06 06:41:30|111041.1|110970.4|111042.1|110970.4|111042.3|110970.4|111041.1|110970.4|7
1736145700000|2025-01-06 06:41:40|111041.1|110964.8|111013.3|110963.3|111044.2|110974.3|111011.5|110961.5|12
1736145710000|2025-01-06 06:41:50|111012.9|110962.9|111011.5|110961.5|111013|110963|111006.4|110956.4|12
1736145720000|2025-01-06 06:42:00|111010.5|110960.5|111004.9|110954.9|111012.4|110962.4|111004.9|110954.9|17
1736145730000|2025-01-06 06:42:10|111005.5|110955.5|111004.4|110954.4|111007.5|110957.5|111004.4|110954.4|6
1736145740000|2025-01-06 06:42:20|111005.1|110955.1|111004.6|110954.6|111006.4|110956.4|111003|110953|6
1736145750000|2025-01-06 06:42:30|111005.6|110955.6|111005.6|110955.6|111005.6|110955.6|111005.6|110955.6|1
1736145760000|2025-01-06 06:42:40|111004.1|110954.1|111004.3|110954.3|111006.4|110956.4|111004.1|110954.1|5
1736145770000|2025-01-06 06:42:50|111004.6|110954.6|111015.9|110965.9|111015.9|110965.9|111001.3|110951.3|17
1736145780000|2025-01-06 06:43:00|111013.7|110963.7|111019.9|110969.9|111023.5|110973.5|111013|110963|14
1736145790000|2025-01-06 06:43:10|111020.5|110970.5|111019.7|110969.7|111021.2|110971.2|111019|110969|5
1736145800000|2025-01-06 06:43:20|111021.4|110971.4|111019.7|110969.7|111021.4|110971.4|111018.9|110968.9|6
1736145810000|2025-01-06 06:43:30|111020.6|110970.6|111021.6|110971.6|111023.6|110973.6|111020.6|110970.6|3
1736145820000|2025-01-06 06:43:40|111025.1|110951.9|111014.2|110964.2|111030.3|110972|111011|110951.9|23
1736145830000|2025-01-06 06:43:50|111009.5|110959.5|111004.5|110954.5|111013.7|110963.7|111003.6|110953.6|13
1736145840000|2025-01-06 06:44:00|111003.6|110953.6|111006.3|110956.3|111010.2|110960.2|111003.6|110953.6|30
1736145850000|2025-01-06 06:44:10|111005.2|110955.2|111004.4|110954.4|111005.8|110955.8|111002.4|110952.4|20
1736145860000|2025-01-06 06:44:20|111005.2|110955.2|111004.7|110954.7|111006.8|110956.8|111003.6|110953.6|11
1736145870000|2025-01-06 06:44:30|110999.6|110949.6|111000.8|110950.8|111004.6|110954.6|110999.6|110949.6|8
1736145880000|2025-01-06 06:44:40|110996.5|110946.5|110997|110947|110999.9|110949.9|110995.3|110945.3|11
1736145890000|2025-01-06 06:44:50|111001.1|110951.1|110999.7|110949.7|111002.3|110952.3|110995|110945|12
1736145900000|2025-01-06 06:45:00|110994.6|110944.6|110999.8|110949.8|111000.8|110950.8|110994.6|110944.6|5
1736145910000|2025-01-06 06:45:10|110999.9|110949.9|110979.2|110929.2|110999.9|110949.9|110979.2|110929.2|14
1736145920000|2025-01-06 06:45:20|110980.4|110930.4|110990.4|110940.4|110991.4|110941.4|110980.4|110930.4|16
1736145930000|2025-01-06 06:45:30|110991.3|110941.3|110993.1|110943.1|110995.4|110945.4|110987.7|110937.7|8
1736145940000|2025-01-06 06:45:40|110992.7|110942.7|110994.4|110944.4|110995.9|110945.9|110991.8|110941.8|6
1736145950000|2025-01-06 06:45:50|110994.2|110944.2|111006.2|110956.2|111007.1|110957.1|110994.2|110944.2|16
1736145960000|2025-01-06 06:46:00|111005.1|110955.1|111006.2|110956.2|111008.9|110958.9|111004.9|110954.9|15
1736145970000|2025-01-06 06:46:10|111006.5|110956.5|111006.3|110956.3|111009.1|110959.1|111005.4|110955.4|7
1736145980000|2025-01-06 06:46:20|111006.4|110956.4|111005.6|110955.6|111009.4|110959.4|111005.6|110955.6|6
1736145990000|2025-01-06 06:46:30|111012.5|110962.5|111009.1|110959.1|111012.5|110962.5|111007.5|110957.5|7
1736146000000|2025-01-06 06:46:40|111007.2|110957.2|111017|110967|111020.8|110970.8|111007.2|110957.2|12
1736146010000|2025-01-06 06:46:50|111015.5|110965.5|111014.5|110964.5|111018.1|110968.1|111010.5|110960.5|33
1736146020000|2025-01-06 06:47:00|111017.8|110967.8|111019.3|110969.3|111021.1|110969.3|111005.4|110943.3|26
1736146030000|2025-01-06 06:47:10|111015|110965|111022.1|110972.1|111025.4|110975.4|111012|110962|21
1736146040000|2025-01-06 06:47:20|111019.6|110969.6|111021.8|110971.8|111022.8|110972.8|111019.3|110969.3|7
1736146050000|2025-01-06 06:47:30|111020.4|110970.4|111021.1|110971.1|111023.4|110973.4|111019.2|110969.2|11
1736146060000|2025-01-06 06:47:40|111019.8|110969.8|111021.9|110971.9|111021.9|110971.9|111019.8|110969.8|2
1736146070000|2025-01-06 06:47:50|111024|110974|111024|110974|111025.5|110975.5|111021.5|110971.5|4
1736146080000|2025-01-06 06:48:00|111027.1|110977.1|111027.1|110977.1|111027.1|110977.1|111027.1|110977.1|1
1736146090000|2025-01-06 06:48:10|111023.3|110973.3|111022|110972|111023.3|110973.3|111022|110972|5
1736146120000|2025-01-06 06:48:40|111023.2|110973.2|111023.2|110973.2|111023.2|110973.2|111023.2|110973.2|1
1736146130000|2025-01-06 06:48:50|111025.7|110975.7|111030.5|110980.5|111030.5|110980.5|111025.7|110975.7|4
1736146140000|2025-01-06 06:49:00|111031|110981|111031|110981|111031|110981|111031|110981|1
1736146150000|2025-01-06 06:49:10|111039.9|110958|111026|110976|111042|110980|111024.7|110958|6
1736146160000|2025-01-06 06:49:20|111025.6|110975.6|111030|110980|111030|110980|111021|110971|6
1736146170000|2025-01-06 06:49:30|111028|110978|111038.9|110988.9|111040.2|110990.2|111026.7|110976.7|21
1736146180000|2025-01-06 06:49:40|111042.9|110972.6|111040.1|110990.1|111043.3|110990.2|111040.1|110972.6|4
1736146190000|2025-01-06 06:49:50|111040.9|110990.9|111040.9|110990.9|111040.9|110990.9|111040.9|110990.9|1
1736146200000|2025-01-06 06:50:00|111037.3|110987.3|111041.9|110991.9|111044.5|110994.5|111037.3|110987.3|6
1736146220000|2025-01-06 06:50:20|111043.8|110993.8|111043.3|110993.3|111048.1|110998.1|111043.3|110993.3|5
1736146230000|2025-01-06 06:50:30|111042.2|110992.2|111047.3|110997.3|111049.5|110999.5|111042.2|110992.2|4
1736146240000|2025-01-06 06:50:40|111045.8|110995.8|111045.3|110995.3|111045.8|110995.8|111045.3|110995.3|2
1736146250000|2025-01-06 06:50:50|111045.7|110995.7|111040.4|110990.4|111045.7|110995.7|111040.4|110990.4|4
1736146260000|2025-01-06 06:51:00|111041|110991|111044.8|110994.8|111050.2|111000.2|111041|110991|6
1736146270000|2025-01-06 06:51:10|111042.1|110992.1|111047.1|110997.1|111047.1|110997.1|111041.4|110991.4|6
1736146280000|2025-01-06 06:51:20|111047.3|110997.3|111046.4|110996.4|111048.2|110998.2|111046.4|110996.4|5
1736146290000|2025-01-06 06:51:30|111046.7|110996.7|111046.1|110996.1|111046.7|110996.7|111046.1|110996.1|3
1736146300000|2025-01-06 06:51:40|111045.5|110995.5|111045.8|110995.8|111045.8|110995.8|111045.5|110995.5|2
1736146310000|2025-01-06 06:51:50|111050.5|111000.5|111052.6|111002.6|111052.6|111002.6|111050.3|111000.3|4
1736146320000|2025-01-06 06:52:00|111056.9|111006.9|111051.9|111001.9|111056.9|111006.9|111047.7|110997.7|8
1736146330000|2025-01-06 06:52:10|111051.1|111001.1|111044.2|110994.2|111051.1|111001.1|111044.1|110994.1|8
1736146340000|2025-01-06 06:52:20|111044.3|110994.3|111038.8|110988.8|111044.3|110994.3|111038.7|110988.7|5
1736146350000|2025-01-06 06:52:30|111042.9|110992.9|111042.9|110992.9|111042.9|110992.9|111042.9|110992.9|1
1736146360000|2025-01-06 06:52:40|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|1
1736146380000|2025-01-06 06:53:00|111043.2|110993.2|111046.1|110996.1|111048.8|110997.8|111042.2|110978.7|8
1736146390000|2025-01-06 06:53:10|111044.2|110994.2|111044|110994|111044.2|110994.2|111044|110994|2
1736146400000|2025-01-06 06:53:20|111046.4|110996.4|111044.3|110994.3|111046.4|110996.4|111044|110994|3
1736146410000|2025-01-06 06:53:30|111046.1|110996.1|111044.2|110994.2|111046.4|110996.4|111044.2|110994.2|4
1736146420000|2025-01-06 06:53:40|111048.6|110998.6|111050.1|111000.1|111051.9|111001.9|111048.6|110998.6|6
1736146430000|2025-01-06 06:53:50|111052.7|111002.7|111050.1|111000.1|111052.7|111002.7|111050.1|111000.1|2
1736146440000|2025-01-06 06:54:00|111049.1|110999.1|111049.3|110999.3|111055.8|111005.8|111048.7|110998.7|9
1736146450000|2025-01-06 06:54:10|111052.7|111002.7|111052.7|111002.7|111052.7|111002.7|111052.7|111002.7|1
1736146460000|2025-01-06 06:54:20|111055.2|111005.2|111054.6|111004.6|111055.2|111005.2|111054.6|111004.6|2
1736146470000|2025-01-06 06:54:30|111055.2|111005.2|111055.2|111005.2|111055.2|111005.2|111054.6|111004.6|3
1736146480000|2025-01-06 06:54:40|111054.6|111004.6|111056.6|111006.6|111056.6|111006.6|111054.6|111004.6|3
1736146490000|2025-01-06 06:54:50|111052.1|111002.1|111053.5|111003.5|111055.6|111005.6|111052.1|111002.1|3
1736146500000|2025-01-06 06:55:00|111052|111002|111055|111005|111055|111005|111049.5|110999.5|7
1736146510000|2025-01-06 06:55:10|111052|111002|111048.9|110998.9|111054.5|111004.5|111044.4|110994.4|15
1736146520000|2025-01-06 06:55:20|111049.8|110999.8|111043.9|110993.9|111053.2|111003.2|111043.9|110993.9|16
1736146530000|2025-01-06 06:55:30|111043.8|110993.8|111041.8|110991.8|111045.2|110995.2|111038.8|110988.8|14
1736146540000|2025-01-06 06:55:40|111041.1|110991.1|111039|110989|111041.1|110991.1|111036.4|110986.4|10
1736146550000|2025-01-06 06:55:50|111038.3|110988.3|111039.9|110989.9|111039.9|110989.9|111038.3|110988.3|4
1736146560000|2025-01-06 06:56:00|111039.8|110989.8|111039.8|110989.8|111039.8|110989.8|111039.8|110989.8|1
1736146570000|2025-01-06 06:56:10|111037.1|110987.1|111028.7|110978.7|111037.1|110987.1|111028.4|110978.4|8
1736146580000|2025-01-06 06:56:20|111028.8|110978.8|111017.4|110967.4|111028.8|110978.8|111017|110967|22
1736146590000|2025-01-06 06:56:30|111017.2|110967.2|111011.3|110961.3|111018|110968|111011.3|110961.3|7
1736146600000|2025-01-06 06:56:40|111018.8|110968.8|111013.9|110963.9|111018.8|110968.8|111011.8|110961.8|7
1736146610000|2025-01-06 06:56:50|111013.1|110963.1|111021.9|110949.2|111029.1|110972.6|111008.1|110941.8|24
1736146620000|2025-01-06 06:57:00|111023.6|110951.7|111023.6|110951.5|111023.6|110951.7|111023.6|110951.5|2
1736146630000|2025-01-06 06:57:10|111027.4|110956|111011.4|110961.4|111027.4|110968.6|111011.3|110956|8
1736146640000|2025-01-06 06:57:20|111011.7|110961.7|111011.6|110961.6|111011.7|110961.7|111011.6|110961.6|2
1736146650000|2025-01-06 06:57:30|111016|110966|111015.9|110965.9|111016.6|110966.6|111015.9|110965.9|4
1736146660000|2025-01-06 06:57:40|111023.7|110953.4|111029.7|110979.7|111031.5|110980.6|111016.2|110950.6|23
1736146670000|2025-01-06 06:57:50|111027.3|110977.3|111025.5|110975.5|111054|110979.7|111025.5|110963.6|18
1736146680000|2025-01-06 06:58:00|111025.1|110975.1|111025|110975|111025.1|110975.1|111025|110975|2
1736146690000|2025-01-06 06:58:10|111024.9|110974.9|111025.1|110975.1|111025.1|110975.1|111024.9|110974.9|2
1736146700000|2025-01-06 06:58:20|111025|110975|111020.9|110970.9|111025|110975|111020.8|110970.8|3
1736146710000|2025-01-06 06:58:30|111021|110971|111025.6|110975.6|111026.7|110976.7|111021|110971|5
1736146720000|2025-01-06 06:58:40|111025.8|110975.8|111030.8|110980.8|111034.4|110984.4|111025.8|110975.8|12
1736146730000|2025-01-06 06:58:50|111028.4|110978.4|111027.5|110977.5|111032.3|110982.3|111025.8|110975.8|8
1736146740000|2025-01-06 06:59:00|111027.4|110977.4|111027.5|110977.5|111028.7|110978.7|111027.1|110977.1|5
1736146760000|2025-01-06 06:59:20|111028|110978|111027.2|110977.2|111028|110978|111024.5|110974.5|6
1736146770000|2025-01-06 06:59:30|111027.6|110977.6|111018.1|110968.1|111027.6|110977.6|111018.1|110968.1|7
1736146780000|2025-01-06 06:59:40|111020.1|110970.1|111021.6|110971.6|111022.6|110972.6|111019.1|110969.1|7
1736146790000|2025-01-06 06:59:50|111018.6|110968.6|111018.3|110968.3|111022.1|110972.1|111017.9|110967.9|9
1736146800000|2025-01-06 07:00:00|111016.4|110966.4|110985.8|110935.8|111029.1|110974.1|110979.3|110918.1|31
1736146810000|2025-01-06 07:00:10|110983.7|110933.7|110965.6|110915.6|110983.7|110933.7|110960.1|110910.1|16
1736146820000|2025-01-06 07:00:20|110964.2|110914.2|110960.7|110910.7|110965.8|110915.8|110954.1|110904.1|22
1736146830000|2025-01-06 07:00:30|110950.1|110900.1|110953.2|110928.2|110967.5|110928.2|110944.1|110894.1|21
1736146840000|2025-01-06 07:00:40|110952.3|110927.3|110955.6|110930.6|110962.2|110937.2|110938.1|110909.5|25
1736146850000|2025-01-06 07:00:50|110955.3|110930.3|110956.1|110931.1|110956.1|110931.1|110951|110926|15
1736146860000|2025-01-06 07:01:00|110957.7|110932.7|110957.6|110932.6|110959.3|110934.3|110947|110922|22
1736146870000|2025-01-06 07:01:10|110959.4|110934.4|110962.6|110937.6|110962.6|110937.6|110954.4|110929.4|23
1736146880000|2025-01-06 07:01:20|110960.8|110935.8|110959.5|110934.5|110963.4|110938.4|110957.6|110932.6|12
1736146890000|2025-01-06 07:01:30|110956.7|110931.7|110943.9|110918.9|110959.5|110934.5|110943.9|110918.9|15
1736146900000|2025-01-06 07:01:40|110943.5|110918.5|110944.6|110919.6|110947.6|110922.6|110943.5|110918.5|6
1736146910000|2025-01-06 07:01:50|110943|110918|110941.6|110916.6|110948.1|110923.1|110941.6|110916.6|10
1736146920000|2025-01-06 07:02:00|110943.4|110918.4|110942.9|110917.9|110950|110925|110942.9|110917.9|9
1736146930000|2025-01-06 07:02:10|110941.3|110916.3|110930.2|110905.2|110941.3|110916.3|110930.2|110905.2|7
1736146940000|2025-01-06 07:02:20|110931.5|110906.5|110933|110908|110933|110908|110927.6|110902.6|7
1736146950000|2025-01-06 07:02:30|110931.3|110906.3|110928|110903|110931.3|110906.3|110914.2|110889.2|19
1736146960000|2025-01-06 07:02:40|110930.4|110905.4|110933.6|110908.6|110933.6|110908.6|110924.1|110899.1|10
1736146970000|2025-01-06 07:02:50|110933.2|110908.2|110934.3|110909.3|110934.3|110909.3|110932.8|110907.8|3
1736146980000|2025-01-06 07:03:00|110937.9|110912.9|110937.2|110912.2|110937.9|110912.9|110935.4|110910.4|5
1736146990000|2025-01-06 07:03:10|110936|110911|110936|110911|110936.9|110911.9|110935.1|110910.1|6
1736147000000|2025-01-06 07:03:20|110935.6|110910.6|110938.6|110913.6|110940.2|110915.2|110935.4|110910.4|9
1736147010000|2025-01-06 07:03:30|110936.1|110911.1|110938.1|110913.1|110940.4|110915.4|110936.1|110911.1|6
1736147020000|2025-01-06 07:03:40|110940.6|110915.6|110931.6|110906.6|110946|110921|110928.3|110903.3|13
1736147030000|2025-01-06 07:03:50|110930.5|110905.5|110934.4|110909.4|110936.5|110911.5|110930.5|110905.5|7
1736147040000|2025-01-06 07:04:00|110936.3|110911.3|110938.3|110913.3|110940.9|110915.9|110934.4|110909.4|10
1736147050000|2025-01-06 07:04:10|110939.9|110914.9|110943.9|110918.9|110947.4|110922.4|110939.9|110914.9|13
1736147060000|2025-01-06 07:04:20|110943.7|110918.7|110963.9|110938.9|110963.9|110938.9|110942.2|110917.2|9
1736147070000|2025-01-06 07:04:30|110974.2|110924.2|110975.8|110925.8|110975.8|110925.8|110974.2|110924.2|2
1736147080000|2025-01-06 07:04:40|110974.1|110924.1|110970.6|110920.6|110975.8|110925.8|110969.2|110919.2|6
1736147090000|2025-01-06 07:04:50|110970.8|110920.8|110981.3|110931.3|110981.3|110931.3|110970.4|110920.4|6
1736147100000|2025-01-06 07:05:00|110983.9|110933.9|110995.7|110945.7|110998.2|110948.2|110983.9|110933.9|14
1736147110000|2025-01-06 07:05:10|110998.3|110948.3|111017.1|110967.1|111017.1|110967.1|110998.3|110948.3|15
1736147120000|2025-01-06 07:05:20|111014.6|110964.6|111013.5|110963.5|111015|110965|111013.5|110963.5|3
1736147130000|2025-01-06 07:05:30|111013.7|110963.7|111013.7|110963.7|111013.7|110963.7|111013.7|110963.7|1
1736147140000|2025-01-06 07:05:40|111013.6|110963.6|111014.9|110964.9|111014.9|110964.9|111013.6|110963.6|2
1736147150000|2025-01-06 07:05:50|111018|110968|111016|110966|111018.2|110968.2|111014.8|110964.8|5
1736147160000|2025-01-06 07:06:00|111014|110964|111017.3|110967.3|111017.3|110967.3|111014|110964|5
1736147170000|2025-01-06 07:06:10|111014.9|110964.9|111014.8|110964.8|111014.9|110964.9|111014.8|110964.8|2
1736147180000|2025-01-06 07:06:20|111017.9|110967.9|110997.9|110947.9|111017.9|110967.9|110997.9|110947.9|14
1736147190000|2025-01-06 07:06:30|110997.7|110947.7|110996.7|110946.7|110997.7|110947.7|110996.7|110946.7|5
1736147200000|2025-01-06 07:06:40|110994|110944|110988|110938|110994|110944|110986.4|110936.4|7
1736147210000|2025-01-06 07:06:50|110983.9|110933.9|110989.6|110939.6|110989.6|110939.6|110980.5|110930.5|10
1736147220000|2025-01-06 07:07:00|110992.8|110942.8|111003.8|110953.8|111003.8|110953.8|110992.8|110942.8|8
1736147230000|2025-01-06 07:07:10|111002.5|110952.5|110998.3|110948.3|111003.1|110953.1|110998.3|110948.3|5
1736147240000|2025-01-06 07:07:20|110996.8|110946.8|110995.5|110945.5|110996.8|110946.8|110995.5|110945.5|4
1736147250000|2025-01-06 07:07:30|110997.1|110947.1|110995.6|110945.6|110997.1|110947.1|110995.1|110945.1|5
1736147260000|2025-01-06 07:07:40|110995.7|110945.7|110995.9|110945.9|110995.9|110945.9|110995.7|110945.7|2
1736147270000|2025-01-06 07:07:50|110996|110946|110995.7|110945.7|110996.2|110946.2|110995.7|110945.7|4
1736147280000|2025-01-06 07:08:00|110996.1|110946.1|110989.6|110939.6|110996.5|110946.5|110989.6|110939.6|6
1736147290000|2025-01-06 07:08:10|110993.8|110943.8|110995.9|110945.9|110996.3|110946.3|110993.8|110943.8|5
1736147300000|2025-01-06 07:08:20|110993.9|110943.9|110985.3|110935.3|110993.9|110943.9|110979.6|110929.6|17
1736147310000|2025-01-06 07:08:30|110985|110935|110977.5|110927.5|110985|110935|110975.8|110925.8|9
1736147320000|2025-01-06 07:08:40|110979|110929|110977.3|110927.3|110981.6|110931.6|110977.3|110927.3|10
1736147330000|2025-01-06 07:08:50|110978.8|110928.8|110978.8|110928.8|110978.8|110928.8|110978.8|110928.8|1
1736147340000|2025-01-06 07:09:00|110981.3|110931.3|110984.5|110934.5|110984.5|110934.5|110979.8|110929.8|7
1736147350000|2025-01-06 07:09:10|110983.1|110933.1|110986.3|110936.3|110986.3|110936.3|110981.9|110931.9|8
1736147360000|2025-01-06 07:09:20|110986.7|110936.7|110986.7|110936.7|110986.7|110936.7|110986.7|110936.7|1
1736147370000|2025-01-06 07:09:30|110986.6|110936.6|110986.5|110936.5|110986.6|110936.6|110986.5|110936.5|2
1736147380000|2025-01-06 07:09:40|110989.3|110939.3|110979.8|110929.8|110995.6|110945.6|110979.8|110929.8|11
1736147390000|2025-01-06 07:09:50|110979.5|110929.5|110981|110931|110981|110931|110979.5|110929.5|2
1736147400000|2025-01-06 07:10:00|110980.8|110930.8|110974.8|110924.8|110980.8|110930.8|110974.2|110924.2|6
1736147410000|2025-01-06 07:10:10|110974.7|110924.7|110974.6|110924.6|110976.1|110926.1|110974.3|110924.3|9
1736147420000|2025-01-06 07:10:20|110974.7|110924.7|110974.8|110924.8|110974.8|110924.8|110974.7|110924.7|2
1736147430000|2025-01-06 07:10:30|110970.8|110920.8|110974.8|110924.8|110975.7|110925.7|110970.3|110920.3|13
1736147440000|2025-01-06 07:10:40|110973.2|110923.2|110974.7|110924.7|110975.9|110925.9|110973.2|110923.2|5
1736147450000|2025-01-06 07:10:50|110978|110928|110972.6|110922.6|110978|110928|110972.6|110922.6|6
1736147460000|2025-01-06 07:11:00|110973.8|110923.8|110974.4|110924.4|110977.9|110927.9|110973.8|110923.8|6
1736147470000|2025-01-06 07:11:10|110974.3|110924.3|110957.1|110907.1|110974.3|110924.3|110957.1|110907.1|11
1736147480000|2025-01-06 07:11:20|110959.2|110909.2|110957.1|110907.1|110959.2|110909.2|110957.1|110907.1|10
1736147490000|2025-01-06 07:11:30|110959.1|110909.1|110961.9|110911.9|110961.9|110911.9|110959.1|110909.1|9
1736147500000|2025-01-06 07:11:40|110959.5|110909.5|110959.5|110909.5|110959.5|110909.5|110959.5|110909.5|1
1736147510000|2025-01-06 07:11:50|110956.7|110906.7|110946.6|110896.6|110956.7|110906.7|110946.6|110896.6|2
1736147520000|2025-01-06 07:12:00|110945.7|110895.7|110946|110896|110946|110896|110945.7|110895.7|3
1736147530000|2025-01-06 07:12:10|110945.8|110895.8|110945.6|110895.6|110945.8|110895.8|110945.6|110895.6|3
1736147540000|2025-01-06 07:12:20|110944.5|110894.5|110944.3|110894.3|110944.5|110894.5|110944.3|110894.3|2
1736147550000|2025-01-06 07:12:30|110943.5|110893.5|110939.5|110889.5|110943.5|110893.5|110939.4|110889.4|7
1736147560000|2025-01-06 07:12:40|110937.6|110887.6|110939.5|110889.5|110939.5|110889.5|110937.5|110887.5|3
1736147570000|2025-01-06 07:12:50|110939.9|110889.9|110939.8|110889.8|110940.3|110890.3|110939.8|110889.8|4
1736147580000|2025-01-06 07:13:00|110940.4|110890.4|110945.8|110895.8|110946.3|110896.3|110940.4|110890.4|4
1736147590000|2025-01-06 07:13:10|110942.3|110892.3|110944.4|110894.4|110944.4|110894.4|110942.2|110892.2|6
1736147600000|2025-01-06 07:13:20|110942.4|110892.4|110943.6|110893.6|110946.5|110896.5|110942.4|110892.4|10
1736147610000|2025-01-06 07:13:30|110943.8|110893.8|110944.2|110894.2|110947.9|110897.9|110943.8|110893.8|7
1736147620000|2025-01-06 07:13:40|110943.9|110893.9|110943.2|110893.2|110943.9|110893.9|110943.2|110893.2|3
1736147630000|2025-01-06 07:13:50|110943.4|110893.4|110943.7|110893.7|110943.7|110893.7|110943.4|110893.4|3
1736147640000|2025-01-06 07:14:00|110943.6|110893.6|110943.3|110893.3|110943.6|110893.6|110943.3|110893.3|3
1736147650000|2025-01-06 07:14:10|110947.3|110897.3|110956.5|110906.5|110956.5|110906.5|110947.3|110897.3|7
1736147660000|2025-01-06 07:14:20|110956.6|110906.6|110959.9|110909.9|110960.2|110910.2|110956.3|110906.3|7
1736147670000|2025-01-06 07:14:30|110960|110910|110959.9|110909.9|110960|110910|110959.9|110909.9|2
1736147680000|2025-01-06 07:14:40|110961.1|110911.1|110963.1|110913.1|110963.5|110913.5|110961.1|110911.1|5
1736147690000|2025-01-06 07:14:50|110961.4|110911.4|110957.5|110907.5|110961.4|110911.4|110955.4|110905.4|9
1736147700000|2025-01-06 07:15:00|110955.4|110905.4|110953.5|110903.5|110955.9|110905.9|110953.5|110903.5|5
1736147710000|2025-01-06 07:15:10|110953.4|110903.4|110953.4|110903.4|110953.4|110903.4|110953.4|110903.4|1
1736147720000|2025-01-06 07:15:20|110953.1|110903.1|110953.1|110903.1|110953.7|110903.7|110950.8|110900.8|5
1736147730000|2025-01-06 07:15:30|110952.8|110902.8|110952.8|110902.8|110954|110904|110952.8|110902.8|3
1736147740000|2025-01-06 07:15:40|110954|110904|110956.7|110906.7|110956.7|110906.7|110954|110904|3
1736147750000|2025-01-06 07:15:50|110956.8|110906.8|110956.7|110906.7|110956.8|110906.8|110956.7|110906.7|2
1736147760000|2025-01-06 07:16:00|110957.1|110907.1|110957.1|110907.1|110957.1|110907.1|110957.1|110907.1|1
1736147770000|2025-01-06 07:16:10|110957.2|110907.2|110963|110913|110963|110913|110957.2|110907.2|7
1736147780000|2025-01-06 07:16:20|110965.6|110915.6|110961.9|110911.9|110966.5|110916.5|110961.9|110911.9|5
1736147790000|2025-01-06 07:16:30|110963.1|110913.1|110966|110916|110966|110916|110962.3|110912.3|8
1736147800000|2025-01-06 07:16:40|110964.6|110914.6|110969.3|110919.3|110973.1|110923.1|110964.6|110914.6|17
1736147810000|2025-01-06 07:16:50|110968.7|110918.7|110963|110913|110968.7|110918.7|110963|110913|4
1736147820000|2025-01-06 07:17:00|110964.3|110914.3|110965.9|110915.9|110966.7|110916.7|110964.3|110914.3|3
1736147830000|2025-01-06 07:17:10|110973.5|110923.5|110970.2|110920.2|110973.5|110923.5|110970.2|110920.2|10
1736147840000|2025-01-06 07:17:20|110969.1|110919.1|110967.4|110917.4|110972.9|110922.9|110967.1|110917.1|8
1736147850000|2025-01-06 07:17:30|110964.8|110914.8|110969.7|110919.7|110969.7|110919.7|110964.8|110914.8|5
1736147860000|2025-01-06 07:17:40|110969.8|110919.8|110965.2|110915.2|110969.8|110919.8|110965.2|110915.2|4
1736147870000|2025-01-06 07:17:50|110965.1|110915.1|110961.4|110911.4|110965.1|110915.1|110961.4|110911.4|6
1736147880000|2025-01-06 07:18:00|110963.5|110913.5|110964|110914|110966.1|110916.1|110963|110913|6
1736147890000|2025-01-06 07:18:10|110961.6|110911.6|110961.5|110911.5|110961.6|110911.6|110960|110910|6
1736147900000|2025-01-06 07:18:20|110961.1|110911.1|110964.2|110914.2|110964.2|110914.2|110955.3|110905.3|7
1736147910000|2025-01-06 07:18:30|110963.8|110913.8|110963.4|110913.4|110963.8|110913.8|110963.4|110913.4|2
1736147930000|2025-01-06 07:18:50|110963.3|110913.3|110961.8|110911.8|110963.7|110913.7|110961.8|110911.8|3
1736147940000|2025-01-06 07:19:00|110960|110910|110960.8|110910.8|110961.8|110911.8|110960|110910|7
1736147950000|2025-01-06 07:19:10|110960.7|110910.7|110960.8|110910.8|110960.8|110910.8|110960.6|110910.6|4
1736147960000|2025-01-06 07:19:20|110962.2|110912.2|110964.2|110914.2|110964.7|110914.7|110960.8|110910.8|8
1736147970000|2025-01-06 07:19:30|110964.3|110914.3|110964.3|110914.3|110964.3|110914.3|110964.3|110914.3|1
1736147980000|2025-01-06 07:19:40|110964.1|110914.1|110960.9|110910.9|110964.1|110914.1|110959.9|110909.9|5
1736147990000|2025-01-06 07:19:50|110958.9|110908.9|110950.4|110900.4|110958.9|110908.9|110947.2|110897.2|11
1736148000000|2025-01-06 07:20:00|110950.5|110900.5|110939|110889|110950.5|110900.5|110936.3|110886.3|7
1736148010000|2025-01-06 07:20:10|110939.3|110889.3|110939.3|110889.3|110939.3|110889.3|110939.3|110889.3|1
1736148020000|2025-01-06 07:20:20|110946.9|110896.9|110954.2|110904.2|110954.2|110904.2|110946.9|110896.9|10
1736148030000|2025-01-06 07:20:30|110952.5|110902.5|110954.2|110904.2|110955.2|110905.2|110950.2|110900.2|18
1736148040000|2025-01-06 07:20:40|110953.7|110903.7|110949.9|110899.9|110955.2|110905.2|110949.9|110899.9|8
1736148050000|2025-01-06 07:20:50|110946.3|110896.3|110941.1|110891.1|110946.3|110896.3|110939.2|110889.2|6
1736148060000|2025-01-06 07:21:00|110943.1|110893.1|110948.2|110898.2|110953.2|110903.2|110943.1|110893.1|17
1736148070000|2025-01-06 07:21:10|110948.7|110898.7|110946.4|110896.4|110949.4|110899.4|110946.4|110896.4|5
1736148080000|2025-01-06 07:21:20|110946.2|110896.2|110948.2|110898.2|110949.1|110899.1|110944.3|110894.3|6
1736148090000|2025-01-06 07:21:30|110946.3|110896.3|110945.8|110895.8|110946.5|110896.5|110943.9|110893.9|8
1736148100000|2025-01-06 07:21:40|110945.9|110895.9|110946|110896|110946.1|110896.1|110945.3|110895.3|5
1736148110000|2025-01-06 07:21:50|110946.1|110896.1|110946.5|110896.5|110949.5|110899.5|110945.6|110895.6|17
1736148120000|2025-01-06 07:22:00|110945.4|110895.4|110945.6|110895.6|110947.9|110897.9|110945.4|110895.4|4
1736148130000|2025-01-06 07:22:10|110945.4|110895.4|110951.7|110901.7|110952|110902|110945.4|110895.4|12
1736148140000|2025-01-06 07:22:20|110949.6|110899.6|110934|110884|110949.6|110899.6|110934|110884|16
1736148150000|2025-01-06 07:22:30|110934.4|110884.4|110935.2|110885.2|110935.2|110885.2|110934|110884|5
1736148160000|2025-01-06 07:22:40|110937.8|110887.8|110943.8|110893.8|110943.8|110893.8|110937.8|110887.8|7
1736148170000|2025-01-06 07:22:50|110945.7|110895.7|110936.7|110886.7|110950.1|110900.1|110936.2|110886.2|14
1736148180000|2025-01-06 07:23:00|110938.3|110888.3|110939.8|110889.8|110940.9|110890.9|110935.9|110885.9|8
1736148190000|2025-01-06 07:23:10|110941|110891|110946.7|110896.7|110947.1|110897.1|110941|110891|7
1736148200000|2025-01-06 07:23:20|110947.1|110897.1|110960.7|110910.7|110960.7|110910.7|110947.1|110897.1|13
1736148210000|2025-01-06 07:23:30|110960.8|110910.8|110957.4|110907.4|110960.8|110910.8|110954.2|110904.2|10
1736148220000|2025-01-06 07:23:40|110952.8|110902.8|110948.2|110898.2|110954|110904|110948|110898|14
1736148230000|2025-01-06 07:23:50|110945.9|110895.9|110944.6|110894.6|110948.7|110898.7|110944.5|110894.5|11
1736148240000|2025-01-06 07:24:00|110944.7|110894.7|110942|110892|110948.6|110898.6|110938.1|110888.1|13
1736148250000|2025-01-06 07:24:10|110943.2|110893.2|110943.2|110893.2|110943.2|110893.2|110943.2|110893.2|1
1736148260000|2025-01-06 07:24:20|110941.7|110891.7|110941.7|110891.7|110943.2|110893.2|110941.7|110891.7|5
1736148270000|2025-01-06 07:24:30|110943.2|110893.2|110938.1|110888.1|110943.2|110893.2|110938.1|110888.1|8
1736148280000|2025-01-06 07:24:40|110935.8|110885.8|110932.1|110882.1|110935.8|110885.8|110931.3|110881.3|5
1736148290000|2025-01-06 07:24:50|110927.5|110877.5|110935.9|110885.9|110935.9|110885.9|110927.5|110877.5|4
1736148300000|2025-01-06 07:25:00|110934.3|110884.3|110929.2|110879.2|110935.9|110885.9|110927.5|110877.5|6
1736148310000|2025-01-06 07:25:10|110931.6|110881.6|110939.4|110889.4|110939.7|110889.7|110929.8|110879.8|10
1736148320000|2025-01-06 07:25:20|110937.7|110887.7|110940.5|110890.5|110942.1|110892.1|110937.7|110887.7|6
1736148330000|2025-01-06 07:25:30|110940.1|110890.1|110940.5|110890.5|110940.5|110890.5|110940.1|110890.1|4
1736148340000|2025-01-06 07:25:40|110940.3|110890.3|110940.5|110890.5|110940.5|110890.5|110940.3|110890.3|4
1736148350000|2025-01-06 07:25:50|110937.9|110887.9|110936.2|110886.2|110937.9|110887.9|110934.4|110884.4|9
1736148360000|2025-01-06 07:26:00|110936.1|110886.1|110936.3|110886.3|110936.3|110886.3|110936|110886|5
1736148370000|2025-01-06 07:26:10|110936.4|110886.4|110936.4|110886.4|110936.4|110886.4|110936.4|110886.4|1
1736148380000|2025-01-06 07:26:20|110937.7|110887.7|110934.9|110884.9|110937.7|110887.7|110934.9|110884.9|4
1736148390000|2025-01-06 07:26:30|110935.1|110885.1|110934.5|110884.5|110935.4|110885.4|110934.5|110884.5|4
1736148400000|2025-01-06 07:26:40|110934|110884|110933.8|110883.8|110934|110884|110933.8|110883.8|2
1736148410000|2025-01-06 07:26:50|110934.2|110884.2|110930.3|110880.3|110936.5|110886.5|110930.3|110880.3|5
1736148420000|2025-01-06 07:27:00|110930|110880|110929.6|110879.6|110930|110880|110929.3|110879.3|3
1736148430000|2025-01-06 07:27:10|110929.5|110879.5|110929.3|110879.3|110929.5|110879.5|110929.3|110879.3|2
1736148440000|2025-01-06 07:27:20|110929.4|110879.4|110929.1|110879.1|110929.5|110879.5|110929.1|110879.1|3
1736148450000|2025-01-06 07:27:30|110927.1|110877.1|110927.3|110877.3|110927.8|110877.8|110927.1|110877.1|6
1736148460000|2025-01-06 07:27:40|110928.2|110878.2|110928.6|110878.6|110928.6|110878.6|110926.6|110876.6|6
1736148470000|2025-01-06 07:27:50|110929|110879|110929.5|110879.5|110929.5|110879.5|110929|110879|2
1736148480000|2025-01-06 07:28:00|110929.1|110879.1|110928.9|110878.9|110929.1|110879.1|110928.7|110878.7|3
1736148490000|2025-01-06 07:28:10|110929|110879|110929|110879|110929|110879|110928.9|110878.9|3
1736148500000|2025-01-06 07:28:20|110927.7|110877.7|110932.8|110882.8|110935.2|110885.2|110927.7|110877.7|7
1736148510000|2025-01-06 07:28:30|110932.7|110882.7|110929.4|110879.4|110932.7|110882.7|110929|110879|5
1736148520000|2025-01-06 07:28:40|110929.3|110879.3|110929.3|110879.3|110929.3|110879.3|110929.3|110879.3|1
1736148530000|2025-01-06 07:28:50|110929.4|110879.4|110907.7|110857.7|110929.4|110879.4|110907.7|110857.7|10
1736148540000|2025-01-06 07:29:00|110910.1|110860.1|110905.7|110855.7|110910.1|110860.1|110901.3|110851.3|10
1736148550000|2025-01-06 07:29:10|110905.8|110855.8|110906.1|110856.1|110906.1|110856.1|110905.8|110855.8|2
1736148560000|2025-01-06 07:29:20|110906.2|110856.2|110906|110856|110906.2|110856.2|110905.9|110855.9|3
1736148570000|2025-01-06 07:29:30|110907.4|110857.4|110907.3|110857.3|110907.4|110857.4|110907.1|110857.1|4
1736148580000|2025-01-06 07:29:40|110907.9|110857.9|110908.6|110858.6|110908.6|110858.6|110907.9|110857.9|4
1736148590000|2025-01-06 07:29:50|110908.5|110858.5|110908.3|110858.3|110908.5|110858.5|110908.3|110858.3|2
1736148600000|2025-01-06 07:30:00|110908.2|110858.2|110910.4|110860.4|110910.6|110860.6|110908.2|110858.2|8
1736148610000|2025-01-06 07:30:10|110908.8|110858.8|110910.6|110860.6|110913.5|110863.5|110908.8|110858.8|10
1736148620000|2025-01-06 07:30:20|110910.5|110860.5|110906.4|110856.4|110912.8|110862.8|110906.4|110856.4|5
1736148630000|2025-01-06 07:30:30|110908.7|110858.7|110912.1|110862.1|110914|110864|110908.7|110858.7|7
1736148640000|2025-01-06 07:30:40|110912|110862|110908.7|110858.7|110912.1|110862.1|110905.8|110855.8|7
1736148660000|2025-01-06 07:31:00|110908.6|110858.6|110907|110857|110908.6|110858.6|110907|110857|2
1736148670000|2025-01-06 07:31:10|110904.6|110854.6|110906.2|110856.2|110906.2|110856.2|110904.6|110854.6|2
1736148680000|2025-01-06 07:31:20|110906.5|110856.5|110903.1|110853.1|110906.5|110856.5|110903.1|110853.1|2
1736148690000|2025-01-06 07:31:30|110919.4|110849|110905.8|110855.8|110919.4|110855.8|110900.2|110849|5
1736148700000|2025-01-06 07:31:40|110902.7|110852.7|110902.7|110852.7|110904.7|110854.7|110902.7|110852.7|3
1736148710000|2025-01-06 07:31:50|110904.7|110854.7|110904.7|110854.7|110907.3|110857.3|110904.7|110854.7|5
1736148720000|2025-01-06 07:32:00|110907.1|110857.1|110902.6|110852.6|110907.1|110857.1|110899.5|110849.5|5
1736148730000|2025-01-06 07:32:10|110899.5|110849.5|110877|110827|110899.5|110849.5|110875|110825|19
1736148740000|2025-01-06 07:32:20|110875.8|110825.8|110873.9|110823.9|110880.5|110830.5|110873.9|110823.9|6
1736148750000|2025-01-06 07:32:30|110872.4|110822.4|110863.6|110813.6|110875.6|110825.6|110863.6|110813.6|12
1736148760000|2025-01-06 07:32:40|110866.9|110816.9|110864.5|110814.5|110866.9|110816.9|110861.1|110811.1|24
1736148770000|2025-01-06 07:32:50|110866.7|110816.7|110837.5|110787.5|110867.9|110817.9|110836.9|110786.9|19
1736148780000|2025-01-06 07:33:00|110838.2|110788.2|110841.2|110791.2|110842.2|110792.2|110837.5|110787.5|22
1736148790000|2025-01-06 07:33:10|110839.1|110789.1|110838.6|110788.6|110839.1|110789.1|110838.6|110788.6|4
1736148800000|2025-01-06 07:33:20|110836|110786|110821|110771|110836|110786|110819.8|110769.8|13
1736148810000|2025-01-06 07:33:30|110819.3|110769.3|110811.4|110761.4|110819.3|110769.3|110810.7|110760.7|19
1736148820000|2025-01-06 07:33:40|110810.7|110760.7|110810.7|110760.7|110814.3|110764.3|110807.6|110757.6|19
1736148830000|2025-01-06 07:33:50|110810.5|110760.5|110816.4|110766.4|110816.7|110766.7|110810.5|110760.5|7
1736148840000|2025-01-06 07:34:00|110820|110770|110823.2|110773.2|110825.3|110775.3|110819.1|110769.1|10
1736148850000|2025-01-06 07:34:10|110826.3|110776.3|110833.6|110783.6|110846.8|110796.8|110826.3|110776.3|13
1736148860000|2025-01-06 07:34:20|110835.5|110785.5|110836.3|110786.3|110836.3|110786.3|110835.5|110785.5|4
1736148870000|2025-01-06 07:34:30|110836.5|110786.5|110838.1|110788.1|110838.1|110788.1|110836.1|110786.1|4
1736148880000|2025-01-06 07:34:40|110836.1|110786.1|110838.4|110788.4|110839.3|110789.3|110835.6|110785.6|7
1736148890000|2025-01-06 07:34:50|110839.1|110789.1|110842|110792|110842|110792|110839.1|110789.1|3
1736148900000|2025-01-06 07:35:00|110844.1|110794.1|110845.1|110795.1|110845.4|110795.4|110841.6|110791.6|10
1736148910000|2025-01-06 07:35:10|110847|110797|110844.9|110794.9|110850.9|110800.9|110844.9|110794.9|15
1736148920000|2025-01-06 07:35:20|110845|110795|110845.3|110795.3|110845.5|110795.5|110845|110795|4
1736148930000|2025-01-06 07:35:30|110845.5|110795.5|110841.9|110791.9|110845.6|110795.6|110840.2|110790.2|9
1736148940000|2025-01-06 07:35:40|110840.2|110790.2|110840.1|110790.1|110840.2|110790.2|110837.5|110787.5|9
1736148950000|2025-01-06 07:35:50|110838.3|110788.3|110831.3|110781.3|110838.3|110788.3|110827.5|110777.5|13
1736148960000|2025-01-06 07:36:00|110832.9|110782.9|110839.9|110789.9|110843.9|110793.9|110832.9|110782.9|10
1736148970000|2025-01-06 07:36:10|110841.6|110791.6|110860.4|110810.4|110865.2|110815.2|110837.4|110787.4|23
1736148980000|2025-01-06 07:36:20|110861.8|110811.8|110853.4|110803.4|110861.8|110811.8|110849.2|110799.2|12
1736148990000|2025-01-06 07:36:30|110851.2|110801.2|110841.5|110791.5|110851.2|110801.2|110841.5|110791.5|8
1736149000000|2025-01-06 07:36:40|110838.7|110788.7|110846.2|110796.2|110846.2|110796.2|110837.9|110787.9|10
1736149010000|2025-01-06 07:36:50|110848.3|110798.3|110842.7|110792.7|110850|110800|110837.7|110787.7|11
1736149020000|2025-01-06 07:37:00|110840.8|110790.8|110832.4|110782.4|110840.8|110790.8|110832.4|110782.4|8
1736149030000|2025-01-06 07:37:10|110831.6|110781.6|110835.8|110785.8|110838.1|110788.1|110829.8|110779.8|9
1736149040000|2025-01-06 07:37:20|110837.3|110787.3|110837.1|110787.1|110837.3|110787.3|110835.8|110785.8|5
1736149050000|2025-01-06 07:37:30|110837.2|110787.2|110835.9|110785.9|110841.1|110791.1|110835.8|110785.8|9
1736149060000|2025-01-06 07:37:40|110837.8|110787.8|110833.8|110783.8|110840.8|110790.8|110833.8|110783.8|12
1736149070000|2025-01-06 07:37:50|110833.9|110783.9|110839.5|110789.5|110839.5|110789.5|110833.9|110783.9|5
1736149080000|2025-01-06 07:38:00|110836|110786|110838|110788|110838|110788|110836|110786|4
1736149090000|2025-01-06 07:38:10|110840.7|110790.7|110840.3|110790.3|110842.9|110792.9|110839.9|110789.9|11
1736149100000|2025-01-06 07:38:20|110839.4|110789.4|110847.3|110797.3|110847.3|110797.3|110839.4|110789.4|7
1736149110000|2025-01-06 07:38:30|110846.6|110796.6|110849.8|110799.8|110853.5|110803.5|110846.6|110796.6|20
1736149120000|2025-01-06 07:38:40|110850.6|110800.6|110850.2|110800.2|110851.8|110801.8|110848.1|110798.1|14
1736149130000|2025-01-06 07:38:50|110848.1|110798.1|110849.6|110799.6|110850.3|110800.3|110846.4|110796.4|10
1736149140000|2025-01-06 07:39:00|110850.2|110800.2|110857.4|110807.4|110860.1|110810.1|110850.2|110800.2|8
1736149150000|2025-01-06 07:39:10|110857.8|110807.8|110858.7|110808.7|110858.7|110808.7|110857.8|110807.8|4
1736149160000|2025-01-06 07:39:20|110860.7|110810.7|110860.7|110810.7|110862.5|110812.5|110860.5|110810.5|6
1736149170000|2025-01-06 07:39:30|110860.8|110810.8|110855.6|110805.6|110860.8|110810.8|110853.7|110803.7|5
1736149180000|2025-01-06 07:39:40|110857.5|110807.5|110860.7|110810.7|110860.7|110810.7|110857.5|110807.5|5
1736149190000|2025-01-06 07:39:50|110864.1|110814.1|110863.4|110813.4|110864.3|110814.3|110862.4|110812.4|7
1736149200000|2025-01-06 07:40:00|110861.9|110811.9|110860.7|110810.7|110863.4|110813.4|110859|110809|8
1736149210000|2025-01-06 07:40:10|110858.8|110808.8|110858.3|110808.3|110858.8|110808.8|110851.9|110801.9|7
1736149220000|2025-01-06 07:40:20|110858.4|110808.4|110853.9|110803.9|110858.5|110808.5|110853.9|110803.9|4
1736149230000|2025-01-06 07:40:30|110856.4|110806.4|110853.5|110803.5|110858.4|110808.4|110853.5|110803.5|5
1736149240000|2025-01-06 07:40:40|110855.6|110805.6|110859|110809|110859|110809|110853.5|110803.5|9
1736149250000|2025-01-06 07:40:50|110861.1|110811.1|110862.4|110812.4|110862.4|110812.4|110859.7|110809.7|5
1736149260000|2025-01-06 07:41:00|110862.3|110812.3|110856.5|110806.5|110867.4|110817.4|110856.5|110806.5|9
1736149270000|2025-01-06 07:41:10|110858.5|110808.5|110857.5|110807.5|110858.5|110808.5|110852.9|110802.9|10
1736149280000|2025-01-06 07:41:20|110855.3|110805.3|110850.9|110800.9|110855.3|110805.3|110850.5|110800.5|6
1736149290000|2025-01-06 07:41:30|110852.8|110802.8|110855.3|110805.3|110859.9|110809.9|110849.4|110799.4|11
1736149300000|2025-01-06 07:41:40|110861.9|110811.9|110865.7|110815.7|110868|110818|110861.9|110811.9|11
1736149310000|2025-01-06 07:41:50|110865.6|110815.6|110868.6|110818.6|110870.4|110820.4|110864.6|110814.6|14
1736149320000|2025-01-06 07:42:00|110867.6|110817.6|110866|110816|110868.6|110818.6|110864.1|110814.1|7
1736149330000|2025-01-06 07:42:10|110867.5|110817.5|110869|110819|110870.1|110820.1|110865.7|110815.7|8
1736149340000|2025-01-06 07:42:20|110870.1|110820.1|110864.1|110814.1|110870.1|110820.1|110864.1|110814.1|13
1736149350000|2025-01-06 07:42:30|110864.2|110814.2|110868.3|110818.3|110871.4|110821.4|110863.6|110813.6|11
1736149360000|2025-01-06 07:42:40|110868.4|110818.4|110866.7|110816.7|110869.2|110819.2|110866.6|110816.6|9
1736149370000|2025-01-06 07:42:50|110870.5|110820.5|110871.7|110821.7|110875.2|110825.2|110865|110815|14
1736149380000|2025-01-06 07:43:00|110873.8|110823.8|110879|110829|110884.7|110834.7|110873.8|110823.8|10
1736149390000|2025-01-06 07:43:10|110879.8|110829.8|110873|110823|110881.4|110831.4|110873|110823|9
1736149400000|2025-01-06 07:43:20|110869.4|110819.4|110857.7|110832.7|110869.4|110837.2|110856.2|110817.6|12
1736149410000|2025-01-06 07:43:30|110862.2|110837.2|110862.8|110837.8|110866.4|110841.4|110857.6|110832.6|9
1736149420000|2025-01-06 07:43:40|110857.6|110832.6|110856.6|110831.6|110857.7|110832.7|110856.6|110831.6|3
1736149430000|2025-01-06 07:43:50|110855.8|110830.8|110854.7|110829.7|110857.7|110832.7|110850.4|110825.4|7
1736149440000|2025-01-06 07:44:00|110854.6|110829.6|110853.6|110828.6|110854.6|110829.6|110853.6|110828.6|2
1736149450000|2025-01-06 07:44:10|110848.4|110823.4|110850.8|110825.8|110851|110826|110847.7|110822.7|7
1736149460000|2025-01-06 07:44:20|110847.7|110822.7|110846.5|110821.5|110849.7|110824.7|110846.3|110821.3|5
1736149470000|2025-01-06 07:44:30|110847.7|110822.7|110847.4|110822.4|110848.8|110823.8|110845.8|110820.8|6
1736149480000|2025-01-06 07:44:40|110846.4|110821.4|110843.6|110818.6|110851.6|110821.4|110836.2|110801.6|14
1736149490000|2025-01-06 07:44:50|110840.5|110815.5|110839|110814|110840.5|110815.5|110826|110801|21
1736149500000|2025-01-06 07:45:00|110840.2|110815.2|110842.1|110817.1|110842.6|110817.6|110840.2|110815.2|5
1736149510000|2025-01-06 07:45:10|110841.2|110816.2|110838.5|110813.5|110841.6|110816.6|110835|110810|7
1736149520000|2025-01-06 07:45:20|110837.5|110812.5|110832.3|110807.3|110837.5|110812.5|110829.8|110804.8|9
1736149530000|2025-01-06 07:45:30|110833.3|110808.3|110829.2|110804.2|110833.3|110808.3|110824.2|110799.2|10
1736149540000|2025-01-06 07:45:40|110825.9|110800.9|110829.2|110804.2|110830.5|110805.5|110824.1|110799.1|11
1736149550000|2025-01-06 07:45:50|110823.8|110798.8|110828.6|110803.6|110828.6|110803.6|110823.8|110798.8|5
1736149560000|2025-01-06 07:46:00|110827.6|110802.6|110823.8|110798.8|110830.5|110805.5|110823.3|110798.3|8
1736149570000|2025-01-06 07:46:10|110827.6|110802.6|110830.6|110805.6|110830.6|110805.6|110823.8|110798.8|8
1736149580000|2025-01-06 07:46:20|110829.5|110804.5|110835.8|110810.8|110839.2|110814.2|110828.2|110803.2|5
1736149590000|2025-01-06 07:46:30|110837|110812|110830|110805|110837.1|110812.1|110825.2|110800.2|8
1736149600000|2025-01-06 07:46:40|110829.8|110804.8|110822.7|110797.7|110829.8|110804.8|110822.7|110797.7|5
1736149610000|2025-01-06 07:46:50|110824.6|110799.6|110820.9|110795.9|110827.1|110802.1|110820.9|110795.9|9
1736149620000|2025-01-06 07:47:00|110821|110796|110821|110796|110821|110796|110821|110796|1
1736149630000|2025-01-06 07:47:10|110822.8|110797.8|110831.8|110806.8|110831.8|110806.8|110822.8|110797.8|4
1736149640000|2025-01-06 07:47:20|110830.4|110805.4|110830.3|110805.3|110830.4|110805.4|110830.3|110805.3|2
1736149650000|2025-01-06 07:47:30|110828|110803|110829.1|110804.1|110829.1|110804.1|110827.3|110802.3|3
1736149660000|2025-01-06 07:47:40|110829.3|110804.3|110829.5|110804.5|110829.5|110804.5|110829.3|110804.3|2
1736149670000|2025-01-06 07:47:50|110841.8|110791.8|110841.7|110791.7|110841.9|110791.9|110840.8|110790.8|5
1736149680000|2025-01-06 07:48:00|110843.6|110793.6|110823.1|110798.1|110843.6|110800.5|110822.8|110788.6|9
1736149690000|2025-01-06 07:48:10|110828|110803|110822.2|110797.2|110828.9|110803.9|110822.2|110797.2|9
1736149700000|2025-01-06 07:48:20|110823.3|110798.3|110823.3|110798.3|110823.3|110798.3|110823.3|110798.3|1
1736149710000|2025-01-06 07:48:30|110820.7|110795.7|110822.9|110772.9|110834|110795.7|110817.8|110772.9|9
1736149720000|2025-01-06 07:48:40|110824.1|110774.1|110828.3|110778.3|110828.3|110788.8|110813.8|110774|10
1736149730000|2025-01-06 07:48:50|110828.6|110778.6|110828.5|110778.5|110828.6|110778.6|110826.2|110776.2|7
1736149740000|2025-01-06 07:49:00|110826.6|110776.6|110809.9|110759.9|110828.8|110782.6|110795.6|110758.3|18
1736149750000|2025-01-06 07:49:10|110809.8|110759.8|110818.5|110768.5|110819.2|110769.2|110809.8|110759.8|11
1736149760000|2025-01-06 07:49:20|110808.3|110758.3|110808.4|110783.4|110812.9|110787.9|110793|110758.3|12
1736149770000|2025-01-06 07:49:30|110810.1|110785.1|110807.7|110782.7|110812.5|110787.5|110807.7|110782.7|10
1736149780000|2025-01-06 07:49:40|110809.6|110784.6|110811.9|110786.9|110814.2|110789.2|110809.6|110784.6|7
1736149790000|2025-01-06 07:49:50|110816.2|110791.2|110820.1|110795.1|110820.2|110795.2|110811.9|110786.9|7
1736149800000|2025-01-06 07:50:00|110818.1|110793.1|110820.1|110795.1|110820.1|110795.1|110818|110793|4
1736149810000|2025-01-06 07:50:10|110818|110793|110817.2|110792.2|110818|110793|110815.6|110790.6|3
1736149820000|2025-01-06 07:50:20|110815.6|110790.6|110817.3|110792.3|110817.3|110792.3|110815.6|110790.6|6
1736149830000|2025-01-06 07:50:30|110812|110787|110812.1|110787.1|110815|110790|110812|110787|8
1736149840000|2025-01-06 07:50:40|110810.3|110785.3|110812.8|110787.8|110812.9|110787.9|110810.3|110785.3|8
1736149850000|2025-01-06 07:50:50|110811.9|110786.9|110815.1|110790.1|110815.1|110790.1|110811.9|110786.9|3
1736149860000|2025-01-06 07:51:00|110814.2|110789.2|110817.2|110792.2|110818.7|110793.7|110812.7|110787.7|19
1736149870000|2025-01-06 07:51:10|110819|110794|110830.1|110805.1|110832.6|110807.6|110819|110794|14
1736149880000|2025-01-06 07:51:20|110829.4|110804.4|110832.4|110807.4|110832.4|110807.4|110829.4|110804.4|3
1736149890000|2025-01-06 07:51:30|110831.2|110806.2|110826.8|110801.8|110831.2|110806.2|110826.3|110801.3|11
1736149900000|2025-01-06 07:51:40|110827.9|110802.9|110829.8|110804.8|110830.2|110805.2|110826.7|110801.7|10
1736149910000|2025-01-06 07:51:50|110829.9|110804.9|110827.6|110802.6|110829.9|110804.9|110827.6|110802.6|3
1736149920000|2025-01-06 07:52:00|110826|110801|110825|110800|110827|110802|110824.7|110799.7|5
1736149930000|2025-01-06 07:52:10|110824.1|110799.1|110812.9|110787.9|110824.1|110799.1|110812.9|110787.9|8
1736149940000|2025-01-06 07:52:20|110814.3|110789.3|110806.8|110781.8|110817.4|110792.4|110806.8|110781.8|8
1736149950000|2025-01-06 07:52:30|110809.1|110784.1|110803.6|110778.6|110811|110786|110801.9|110776.9|24
1736149960000|2025-01-06 07:52:40|110804.8|110779.8|110804.6|110779.6|110811|110786|110794.6|110769.6|11
1736149970000|2025-01-06 07:52:50|110806|110781|110810.5|110785.5|110814|110789|110806|110781|21
1736149980000|2025-01-06 07:53:00|110811.6|110786.6|110822.6|110797.6|110822.6|110797.6|110811.6|110786.6|7
1736149990000|2025-01-06 07:53:10|110822.7|110797.7|110820.1|110795.1|110823.1|110798.1|110816.5|110791.5|16
1736150000000|2025-01-06 07:53:20|110819.1|110794.1|110821.6|110796.6|110825.2|110800.2|110816.2|110791.2|20
1736150010000|2025-01-06 07:53:30|110823.6|110798.6|110833.5|110808.5|110833.5|110808.5|110818.9|110793.9|25
1736150020000|2025-01-06 07:53:40|110830.4|110805.4|110831.5|110806.5|110833.5|110808.5|110828|110803|10
1736150030000|2025-01-06 07:53:50|110826.5|110801.5|110835.1|110810.1|110836.3|110811.3|110826.5|110801.5|12
1736150040000|2025-01-06 07:54:00|110837.5|110812.5|110837|110812|110840|110815|110832.4|110807.4|17
1736150050000|2025-01-06 07:54:10|110839.5|110814.5|110839.8|110814.8|110840.9|110815.9|110839.5|110814.5|3
1736150060000|2025-01-06 07:54:20|110836.6|110811.6|110836.1|110811.1|110840.2|110815.2|110831.2|110806.2|11
1736150070000|2025-01-06 07:54:30|110837.5|110812.5|110834.1|110809.1|110839.8|110814.8|110832.8|110807.8|15
1736150080000|2025-01-06 07:54:40|110835.3|110810.3|110821.6|110796.6|110836.5|110811.5|110821.6|110796.6|12
1736150090000|2025-01-06 07:54:50|110820.5|110795.5|110815.7|110790.7|110820.5|110795.5|110813.1|110788.1|14
1736150100000|2025-01-06 07:55:00|110817|110792|110819|110794|110819|110794|110812.7|110787.7|19
1736150110000|2025-01-06 07:55:10|110820.5|110795.5|110808.2|110783.2|110820.5|110795.5|110805.5|110780.5|19
1736150120000|2025-01-06 07:55:20|110805|110780|110782.6|110757.6|110805|110780|110781.8|110756.8|19
1736150130000|2025-01-06 07:55:30|110781|110756|110779.3|110754.3|110784.5|110759.5|110773.9|110748.9|23
1736150140000|2025-01-06 07:55:40|110780.3|110755.3|110797.8|110772.8|110802.4|110777.4|110780.3|110755.3|16
1736150150000|2025-01-06 07:55:50|110799|110774|110799.1|110774.1|110803.8|110778.8|110796.8|110771.8|10
1736150160000|2025-01-06 07:56:00|110796.8|110771.8|110800.5|110775.5|110803.9|110778.9|110796.8|110771.8|12
1736150170000|2025-01-06 07:56:10|110800.6|110775.6|110811.3|110786.3|110827.4|110802.4|110800.4|110775.4|29
1736150180000|2025-01-06 07:56:20|110809.9|110784.9|110799.9|110774.9|110809.9|110784.9|110792.6|110767.6|30
1736150190000|2025-01-06 07:56:30|110799.5|110774.5|110802.4|110777.4|110802.7|110777.7|110796.7|110771.7|31
1736150200000|2025-01-06 07:56:40|110800.2|110775.2|110798.5|110773.5|110803.3|110778.3|110795.3|110770.3|23
1736150210000|2025-01-06 07:56:50|110797.7|110772.7|110797.1|110772.1|110804.6|110779.6|110794.4|110769.4|15
1736150220000|2025-01-06 07:57:00|110798.4|110773.4|110798.4|110773.4|110799.9|110774.9|110791.9|110766.9|8
1736150230000|2025-01-06 07:57:10|110796.4|110771.4|110784.8|110759.8|110796.5|110771.5|110784.8|110759.8|20
1736150240000|2025-01-06 07:57:20|110783.6|110758.6|110775.9|110750.9|110783.6|110758.6|110774.5|110749.5|14
1736150250000|2025-01-06 07:57:30|110775|110750|110778.8|110753.8|110781.3|110756.3|110775|110750|8
1736150260000|2025-01-06 07:57:40|110777.6|110752.6|110777.4|110752.4|110780.8|110755.8|110775.1|110750.1|10
1736150270000|2025-01-06 07:57:50|110775.9|110750.9|110775.9|110750.9|110775.9|110750.9|110775.6|110750.6|5
1736150280000|2025-01-06 07:58:00|110772.3|110747.3|110776.2|110751.2|110778.1|110753.1|110767.9|110742.9|17
1736150290000|2025-01-06 07:58:10|110773.9|110748.9|110766|110741|110773.9|110748.9|110764.9|110739.9|34
1736150300000|2025-01-06 07:58:20|110768.5|110743.5|110768.1|110743.1|110770.5|110745.5|110764.1|110739.1|11
1736150310000|2025-01-06 07:58:30|110767.9|110742.9|110767.7|110742.7|110768.5|110743.5|110762.7|110737.7|12
1736150320000|2025-01-06 07:58:40|110769.7|110744.7|110788.9|110763.9|110788.9|110763.9|110769.7|110744.7|25
1736150330000|2025-01-06 07:58:50|110786.3|110761.3|110789.7|110764.7|110792.1|110767.1|110782.9|110757.9|18
1736150340000|2025-01-06 07:59:00|110788.7|110763.7|110779.5|110754.5|110788.7|110763.7|110778.9|110753.9|16
1736150350000|2025-01-06 07:59:10|110779.8|110754.8|110782.7|110757.7|110782.7|110757.7|110778|110753|7
1736150360000|2025-01-06 07:59:20|110782.9|110757.9|110782.9|110757.9|110782.9|110757.9|110782.9|110757.9|1
1736150370000|2025-01-06 07:59:30|110782.1|110757.1|110783|110758|110783.4|110758.4|110779.9|110754.9|19
1736150380000|2025-01-06 07:59:40|110782.8|110757.8|110782.6|110757.6|110784.3|110759.3|110779.7|110754.7|8
1736150390000|2025-01-06 07:59:50|110786|110761|110807.1|110782.1|110810|110785|110782.6|110757.6|22
1736150400000|2025-01-06 08:00:00|110806.4|110781.4|110807.1|110782.1|110807.1|110782.1|110800|110775|23
1736150410000|2025-01-06 08:00:10|110808.4|110783.4|110809.6|110784.6|110813.6|110788.6|110808.4|110783.4|15
1736150420000|2025-01-06 08:00:20|110808.1|110783.1|110805.3|110780.3|110808.1|110783.1|110801.4|110776.4|20
1736150430000|2025-01-06 08:00:30|110806.6|110781.6|110801.6|110776.6|110806.6|110781.6|110800.4|110775.4|9
1736150450000|2025-01-06 08:00:50|110800.3|110775.3|110797.9|110772.9|110800.7|110775.7|110796.6|110771.6|15
1736150460000|2025-01-06 08:01:00|110796.7|110771.7|110795.6|110770.6|110799.5|110774.5|110789.6|110764.6|27
1736150470000|2025-01-06 08:01:10|110793.5|110768.5|110796.3|110771.3|110797.3|110772.3|110789.6|110764.6|21
1736150480000|2025-01-06 08:01:20|110796.6|110771.6|110802.3|110777.3|110802.9|110777.9|110796.6|110771.6|5
1736150490000|2025-01-06 08:01:30|110801.1|110776.1|110786|110761|110801.1|110776.1|110786|110761|14
1736150500000|2025-01-06 08:01:40|110787.5|110762.5|110778.9|110753.9|110787.5|110762.5|110778.9|110753.9|10
1736150510000|2025-01-06 08:01:50|110779.8|110754.8|110773|110748|110779.9|110754.9|110773|110748|6
1736150520000|2025-01-06 08:02:00|110771.7|110746.7|110771.1|110746.1|110779.8|110754.8|110769.5|110744.5|18
1736150530000|2025-01-06 08:02:10|110771|110746|110761.7|110736.7|110778.1|110753.1|110759.9|110734.9|34
1736150540000|2025-01-06 08:02:20|110761.6|110736.6|110755.2|110730.2|110763.3|110738.3|110754.1|110729.1|13
1736150550000|2025-01-06 08:02:30|110754.1|110729.1|110753.4|110728.4|110755.8|110730.8|110750.4|110725.4|21
1736150560000|2025-01-06 08:02:40|110753.3|110728.3|110743.2|110718.2|110753.3|110728.3|110743.2|110718.2|20
1736150570000|2025-01-06 08:02:50|110743.4|110718.4|110741.8|110716.8|110743.4|110718.4|110739.3|110714.3|6
1736150580000|2025-01-06 08:03:00|110742.9|110717.9|110745.7|110720.7|110749.7|110724.7|110741.3|110716.3|25
1736150590000|2025-01-06 08:03:10|110743.5|110718.5|110741.6|110716.6|110749.6|110724.6|110736.3|110711.3|26
1736150600000|2025-01-06 08:03:20|110742.9|110717.9|110745.8|110720.8|110746.3|110721.3|110740.9|110715.9|20
1736150610000|2025-01-06 08:03:30|110744.7|110719.7|110750.2|110725.2|110753.7|110728.7|110738.7|110713.7|29
1736150620000|2025-01-06 08:03:40|110755|110730|110751.1|110726.1|110756.3|110731.3|110746.6|110721.6|16
1736150630000|2025-01-06 08:03:50|110751.9|110726.9|110755.7|110730.7|110761.1|110736.1|110747.4|110722.4|30
1736150640000|2025-01-06 08:04:00|110754.8|110729.8|110748|110723|110756.5|110731.5|110748|110723|24
1736150650000|2025-01-06 08:04:10|110749.8|110724.8|110745.5|110720.5|110750|110725|110739.3|110714.3|18
1736150660000|2025-01-06 08:04:20|110750.8|110725.8|110744.6|110719.6|110750.8|110725.8|110744.6|110719.6|11
1736150670000|2025-01-06 08:04:30|110746.1|110721.1|110733.9|110708.9|110746.7|110721.7|110733.8|110708.8|12
1736150680000|2025-01-06 08:04:40|110732.3|110707.3|110736.9|110711.9|110736.9|110711.9|110727.3|110702.3|18
1736150690000|2025-01-06 08:04:50|110740.3|110715.3|110751.9|110726.9|110751.9|110726.9|110734.9|110709.9|12
1736150700000|2025-01-06 08:05:00|110750.9|110725.9|110763.4|110738.4|110763.4|110738.4|110748.4|110723.4|18
1736150710000|2025-01-06 08:05:10|110762.3|110737.3|110771.8|110746.8|110772.2|110747.2|110758.3|110733.3|25
1736150720000|2025-01-06 08:05:20|110770.9|110745.9|110773|110748|110773.2|110748.2|110768|110743|20
1736150730000|2025-01-06 08:05:30|110771.8|110746.8|110777.6|110752.6|110778.7|110753.7|110771.8|110746.8|18
1736150740000|2025-01-06 08:05:40|110776.2|110751.2|110798.5|110773.5|110801.7|110776.7|110775.1|110750.1|26
1736150750000|2025-01-06 08:05:50|110800|110775|110785.3|110760.3|110804.8|110779.8|110784.1|110759.1|27
1736150760000|2025-01-06 08:06:00|110785.7|110760.7|110793.2|110768.2|110795.6|110770.6|110783.3|110758.3|19
1736150770000|2025-01-06 08:06:10|110795.6|110770.6|110794.5|110769.5|110796.5|110771.5|110791.8|110766.8|17
1736150780000|2025-01-06 08:06:20|110791.8|110766.8|110799.1|110774.1|110801.6|110776.6|110791.8|110766.8|18
1736150790000|2025-01-06 08:06:30|110799.6|110774.6|110813.4|110788.4|110814.1|110789.1|110798.1|110773.1|32
1736150800000|2025-01-06 08:06:40|110814.1|110789.1|110802.8|110777.8|110814.1|110789.1|110798.4|110773.4|26
1736150810000|2025-01-06 08:06:50|110804|110779|110805.2|110780.2|110805.2|110780.2|110801.3|110776.3|13
1736150820000|2025-01-06 08:07:00|110804|110779|110803.6|110778.6|110812.7|110787.7|110802.3|110777.3|17
1736150830000|2025-01-06 08:07:10|110806|110781|110810.4|110785.4|110814.1|110789.1|110803.6|110778.6|21
1736150840000|2025-01-06 08:07:20|110809.3|110784.3|110790.3|110765.3|110809.3|110784.3|110787.2|110762.2|33
1736150850000|2025-01-06 08:07:30|110792.1|110767.1|110798.2|110773.2|110798.2|110773.2|110792.1|110767.1|9
1736150860000|2025-01-06 08:07:40|110798.3|110773.3|110798|110773|110799.6|110774.6|110792.5|110767.5|10
1736150870000|2025-01-06 08:07:50|110795.9|110770.9|110794.1|110769.1|110795.9|110770.9|110793.4|110768.4|8
1736150880000|2025-01-06 08:08:00|110792.8|110767.8|110796.1|110771.1|110798.6|110773.6|110790.8|110765.8|19
1736150890000|2025-01-06 08:08:10|110797.4|110772.4|110799.5|110774.5|110804.8|110779.8|110792.8|110767.8|14
1736150900000|2025-01-06 08:08:20|110801.7|110776.7|110804.4|110779.4|110804.4|110779.4|110801.3|110776.3|10
1736150910000|2025-01-06 08:08:30|110802.4|110777.4|110799.1|110774.1|110804.4|110779.4|110798.1|110773.1|7
1736150920000|2025-01-06 08:08:40|110797.8|110772.8|110796.4|110771.4|110797.8|110772.8|110791.8|110766.8|8
1736150930000|2025-01-06 08:08:50|110794.9|110769.9|110793.1|110768.1|110795.2|110770.2|110791.5|110766.5|11
1736150940000|2025-01-06 08:09:00|110791.2|110766.2|110803|110778|110809.1|110784.1|110791.2|110766.2|28
1736150950000|2025-01-06 08:09:10|110801.1|110776.1|110827.8|110802.8|110830.1|110805.1|110801.1|110776.1|27
1736150960000|2025-01-06 08:09:20|110830|110805|110833.5|110808.5|110833.5|110808.5|110824.2|110799.2|22
1736150970000|2025-01-06 08:09:30|110832.4|110807.4|110831.6|110806.6|110832.4|110807.4|110825.6|110800.6|20
1736150980000|2025-01-06 08:09:40|110830.1|110805.1|110823.4|110798.4|110831.9|110806.9|110820.5|110795.5|18
1736150990000|2025-01-06 08:09:50|110822.8|110797.8|110833.7|110808.7|110833.7|110808.7|110822.8|110797.8|19
1736151000000|2025-01-06 08:10:00|110834.9|110809.9|110832.7|110807.7|110836.1|110811.1|110832.7|110807.7|8
1736151010000|2025-01-06 08:10:10|110833.4|110808.4|110835|110810|110836.5|110811.5|110833.4|110808.4|7
1736151020000|2025-01-06 08:10:20|110834.1|110809.1|110813.6|110788.6|110834.1|110809.1|110811.6|110786.6|15
1736151030000|2025-01-06 08:10:30|110813.5|110788.5|110819.8|110794.8|110819.8|110794.8|110813.5|110788.5|8
1736151040000|2025-01-06 08:10:40|110819.9|110794.9|110817.6|110792.6|110821.3|110796.3|110816.4|110791.4|8
1736151050000|2025-01-06 08:10:50|110817.4|110792.4|110824.2|110799.2|110826.3|110801.3|110817.4|110792.4|7
1736151060000|2025-01-06 08:11:00|110825.1|110800.1|110823.8|110798.8|110827.7|110802.7|110818.6|110793.6|10
1736151070000|2025-01-06 08:11:10|110824|110799|110818.3|110793.3|110825.7|110800.7|110816.2|110791.2|10
1736151080000|2025-01-06 08:11:20|110819.8|110794.8|110822.5|110797.5|110823.6|110798.6|110818.4|110793.4|16
1736151090000|2025-01-06 08:11:30|110824.3|110799.3|110825.7|110800.7|110826.7|110801.7|110822.3|110797.3|8
1736151100000|2025-01-06 08:11:40|110826.6|110801.6|110823.5|110798.5|110826.6|110801.6|110823.5|110798.5|10
1736151110000|2025-01-06 08:11:50|110824.4|110799.4|110826.4|110801.4|110826.5|110801.5|110824.4|110799.4|4
1736151120000|2025-01-06 08:12:00|110826.2|110801.2|110825.1|110800.1|110826.2|110801.2|110824.8|110799.8|4
1736151130000|2025-01-06 08:12:10|110825.9|110800.9|110825.8|110800.8|110825.9|110800.9|110824.7|110799.7|4
1736151140000|2025-01-06 08:12:20|110825.7|110800.7|110825.6|110800.6|110825.7|110800.7|110824.1|110799.1|4
1736151150000|2025-01-06 08:12:30|110825.3|110800.3|110826.7|110801.7|110826.9|110801.9|110825|110800|7
1736151160000|2025-01-06 08:12:40|110826.6|110801.6|110813.7|110788.7|110826.6|110801.6|110812.8|110787.8|11
1736151170000|2025-01-06 08:12:50|110813.3|110788.3|110814|110789|110814|110789|110812.9|110787.9|7
1736151180000|2025-01-06 08:13:00|110811|110786|110811.5|110786.5|110814.1|110789.1|110802.9|110777.9|22
1736151190000|2025-01-06 08:13:10|110812.5|110787.5|110816.2|110791.2|110816.7|110791.7|110811.9|110786.9|10
1736151200000|2025-01-06 08:13:20|110814.8|110789.8|110808.7|110783.7|110814.8|110789.8|110808|110783|17
1736151210000|2025-01-06 08:13:30|110809.6|110784.6|110812.8|110787.8|110812.8|110787.8|110809.6|110784.6|4
1736151220000|2025-01-06 08:13:40|110814.4|110789.4|110799.4|110774.4|110814.4|110789.4|110784.8|110759.8|30
1736151230000|2025-01-06 08:13:50|110800.6|110775.6|110790.6|110765.6|110804.2|110779.2|110790.6|110765.6|17
1736151240000|2025-01-06 08:14:00|110793.2|110768.2|110800.9|110775.9|110802.6|110777.6|110793.2|110768.2|13
1736151250000|2025-01-06 08:14:10|110799.9|110774.9|110799.1|110774.1|110802.2|110777.2|110795.6|110770.6|15
1736151260000|2025-01-06 08:14:20|110800|110775|110798.3|110773.3|110801.4|110776.4|110797.8|110772.8|16
1736151270000|2025-01-06 08:14:30|110797.7|110772.7|110794.1|110769.1|110797.7|110772.7|110791.2|110766.2|12
1736151280000|2025-01-06 08:14:40|110790.6|110765.6|110792.1|110767.1|110793.5|110768.5|110785.3|110760.3|11
1736151290000|2025-01-06 08:14:50|110806.6|110756.6|110803.7|110753.7|110807|110757|110798.6|110748.6|15
1736151300000|2025-01-06 08:15:00|110801.3|110751.3|110832.5|110807.5|110835.4|110810.4|110790.3|110745.8|51
1736151310000|2025-01-06 08:15:10|110831.6|110806.6|110830.4|110805.4|110833|110808|110806.7|110781.7|39
1736151320000|2025-01-06 08:15:20|110826.6|110801.6|110809.3|110784.3|110828.1|110803.1|110807|110782|35
1736151330000|2025-01-06 08:15:30|110810.4|110785.4|110803.7|110778.7|110811.8|110786.8|110803.7|110778.7|25
1736151340000|2025-01-06 08:15:40|110800.3|110775.3|110787.9|110762.9|110803.6|110778.6|110787.9|110762.9|27
1736151350000|2025-01-06 08:15:50|110786.1|110761.1|110793.7|110768.7|110795.5|110770.5|110786.1|110761.1|22
1736151360000|2025-01-06 08:16:00|110791.6|110766.6|110787.7|110762.7|110793.8|110768.8|110783|110758|24
1736151370000|2025-01-06 08:16:10|110789.1|110764.1|110777.3|110752.3|110797.4|110772.4|110775.6|110750.6|21
1736151380000|2025-01-06 08:16:20|110777.8|110752.8|110772.6|110747.6|110778.7|110753.7|110771.4|110746.4|14
1736151390000|2025-01-06 08:16:30|110773.7|110748.7|110782.8|110757.8|110784.4|110759.4|110772.7|110747.7|19
1736151400000|2025-01-06 08:16:40|110791.6|110766.6|110779.1|110754.1|110791.6|110766.6|110777.9|110752.9|16
1736151410000|2025-01-06 08:16:50|110778.9|110753.9|110779.9|110754.9|110782.4|110757.4|110778.4|110753.4|7
1736151420000|2025-01-06 08:17:00|110778.7|110753.7|110777.1|110752.1|110779.3|110754.3|110777.1|110752.1|7
1736151430000|2025-01-06 08:17:10|110776.7|110751.7|110778.1|110753.1|110778.1|110753.1|110774.7|110749.7|4
1736151440000|2025-01-06 08:17:20|110776.8|110751.8|110762|110737|110780|110755|110757.8|110732.8|22
1736151450000|2025-01-06 08:17:30|110757.8|110732.8|110762.8|110737.8|110764.7|110739.7|110757.8|110732.8|13
1736151460000|2025-01-06 08:17:40|110761.8|110736.8|110768.6|110743.6|110776|110751|110761.8|110736.8|18
1736151470000|2025-01-06 08:17:50|110768.7|110743.7|110771|110746|110777.2|110752.2|110765.4|110740.4|20
1736151480000|2025-01-06 08:18:00|110772.7|110747.7|110773.1|110748.1|110776.6|110751.6|110769.7|110744.7|15
1736151490000|2025-01-06 08:18:10|110771.6|110746.6|110778|110753|110781.6|110756.6|110770|110745|9
1736151500000|2025-01-06 08:18:20|110781.6|110756.6|110770.9|110745.9|110781.6|110756.6|110767.9|110742.9|16
1736151510000|2025-01-06 08:18:30|110772.6|110747.6|110777.7|110752.7|110777.7|110752.7|110768.7|110743.7|14
1736151520000|2025-01-06 08:18:40|110774.2|110749.2|110783.2|110758.2|110788.4|110763.4|110774.2|110749.2|17
1736151530000|2025-01-06 08:18:50|110781.9|110756.9|110783|110758|110791.5|110766.5|110779.1|110754.1|27
1736151540000|2025-01-06 08:19:00|110786.1|110761.1|110788.2|110763.2|110791.4|110766.4|110781.6|110756.6|19
1736151550000|2025-01-06 08:19:10|110787.9|110762.9|110787.1|110762.1|110790.7|110765.7|110780.7|110755.7|28
1736151560000|2025-01-06 08:19:20|110785.8|110760.8|110789.8|110764.8|110792.6|110767.6|110777.5|110752.5|24
1736151570000|2025-01-06 08:19:30|110786.8|110761.8|110777.3|110752.3|110790.3|110765.3|110776.6|110751.6|24
1736151580000|2025-01-06 08:19:40|110778.2|110753.2|110783.7|110758.7|110783.7|110758.7|110778.2|110753.2|9
1736151590000|2025-01-06 08:19:50|110783.2|110758.2|110786.5|110761.5|110786.9|110761.9|110781.4|110756.4|11
1736151600000|2025-01-06 08:20:00|110789.8|110764.8|110784.7|110759.7|110793|110768|110782.8|110757.8|16
1736151610000|2025-01-06 08:20:10|110786.9|110761.9|110777.9|110752.9|110788.6|110763.6|110777.4|110752.4|16
1736151620000|2025-01-06 08:20:20|110779.1|110754.1|110778.4|110753.4|110779.1|110754.1|110768.8|110743.8|19
1736151630000|2025-01-06 08:20:30|110782.2|110757.2|110784.1|110759.1|110784.6|110759.6|110777.2|110752.2|18
1736151640000|2025-01-06 08:20:40|110784.6|110759.6|110785.9|110760.9|110790|110765|110783|110758|10
1736151650000|2025-01-06 08:20:50|110786.3|110761.3|110789.4|110764.4|110796|110771|110782.2|110757.2|9
1736151660000|2025-01-06 08:21:00|110789.5|110764.5|110792.4|110767.4|110792.4|110767.4|110786|110761|26
1736151670000|2025-01-06 08:21:10|110788.4|110763.4|110790.6|110765.6|110791.6|110766.6|110786.2|110761.2|14
1736151680000|2025-01-06 08:21:20|110789.1|110764.1|110789.3|110764.3|110790.7|110765.7|110787.1|110762.1|7
1736151690000|2025-01-06 08:21:30|110788.3|110763.3|110786.7|110761.7|110791.2|110766.2|110786.7|110761.7|11
1736151700000|2025-01-06 08:21:40|110788.3|110763.3|110804.6|110779.6|110807.6|110782.6|110787.9|110762.9|11
1736151710000|2025-01-06 08:21:50|110805.6|110780.6|110804.2|110779.2|110809.8|110784.8|110804.2|110779.2|18
1736151720000|2025-01-06 08:22:00|110807.1|110782.1|110798|110773|110807.1|110782.1|110791.7|110766.7|27
1736151730000|2025-01-06 08:22:10|110801.4|110776.4|110807.7|110782.7|110810.4|110785.4|110797.5|110772.5|19
1736151740000|2025-01-06 08:22:20|110810.4|110785.4|110815.4|110790.4|110818|110793|110805.7|110780.7|18
1736151750000|2025-01-06 08:22:30|110818|110793|110805.9|110780.9|110820.2|110795.2|110805.9|110780.9|17
1736151760000|2025-01-06 08:22:40|110804.9|110779.9|110811.9|110786.9|110816.8|110791.8|110804.9|110779.9|19
1736151770000|2025-01-06 08:22:50|110810.7|110785.7|110801.2|110776.2|110812.1|110787.1|110801.2|110776.2|18
1736151780000|2025-01-06 08:23:00|110803.8|110778.8|110823.1|110798.1|110826.2|110801.2|110796.8|110771.8|32
1736151790000|2025-01-06 08:23:10|110822.4|110797.4|110829.6|110804.6|110829.6|110804.6|110821.8|110796.8|15
1736151800000|2025-01-06 08:23:20|110833.8|110808.8|110841.5|110816.5|110845.8|110820.8|110833.8|110808.8|21
1736151810000|2025-01-06 08:23:30|110842.7|110817.7|110852.4|110827.4|110853.4|110828.4|110838.2|110813.2|24
1736151820000|2025-01-06 08:23:40|110850|110825|110853.1|110828.1|110860.2|110835.2|110847.1|110822.1|28
1736151830000|2025-01-06 08:23:50|110852|110827|110853.9|110828.9|110854.9|110829.9|110839.7|110814.7|18
1736151840000|2025-01-06 08:24:00|110855.7|110830.7|110864.9|110839.9|110865.1|110840.1|110854.3|110829.3|30
1736151850000|2025-01-06 08:24:10|110861.9|110836.9|110864.1|110839.1|110866.8|110841.8|110858.9|110833.9|26
1736151860000|2025-01-06 08:24:20|110866.7|110841.7|110867.3|110842.3|110871.1|110846.1|110860.3|110835.3|21
1736151870000|2025-01-06 08:24:30|110868.4|110843.4|110871|110846|110873.5|110848.5|110859.8|110834.8|21
1736151880000|2025-01-06 08:24:40|110869.6|110844.6|110850.3|110825.3|110869.6|110844.6|110850.3|110825.3|27
1736151890000|2025-01-06 08:24:50|110853.5|110828.5|110849.8|110824.8|110853.5|110828.5|110845.2|110820.2|16
1736151900000|2025-01-06 08:25:00|110848.6|110823.6|110852.2|110827.2|110855.3|110830.3|110844.4|110819.4|12
1736151910000|2025-01-06 08:25:10|110847.5|110822.5|110856.4|110831.4|110857.5|110832.5|110847.5|110822.5|18
1736151920000|2025-01-06 08:25:20|110857.3|110832.3|110854.1|110829.1|110863.5|110838.5|110854.1|110829.1|16
1736151930000|2025-01-06 08:25:30|110855.1|110830.1|110857.1|110832.1|110860.9|110835.9|110854.2|110829.2|13
1736151940000|2025-01-06 08:25:40|110858|110833|110859.6|110834.6|110859.7|110834.7|110856.2|110831.2|10
1736151950000|2025-01-06 08:25:50|110860.6|110835.6|110867.1|110842.1|110867.7|110842.7|110860.6|110835.6|11
1736151960000|2025-01-06 08:26:00|110865.2|110840.2|110861.3|110836.3|110867|110842|110858.1|110833.1|17
1736151970000|2025-01-06 08:26:10|110862.1|110837.1|110860|110835|110866.9|110841.9|110860|110835|13
1736151980000|2025-01-06 08:26:20|110859.9|110834.9|110862.4|110837.4|110862.4|110837.4|110859.9|110834.9|4
1736151990000|2025-01-06 08:26:30|110862.8|110837.8|110869.2|110844.2|110869.2|110844.2|110861.7|110836.7|15
1736152000000|2025-01-06 08:26:40|110870.3|110845.3|110871.7|110846.7|110872|110847|110870.3|110845.3|5
1736152010000|2025-01-06 08:26:50|110871.8|110846.8|110854.4|110829.4|110871.8|110846.8|110853.3|110828.3|14
1736152020000|2025-01-06 08:27:00|110856.1|110831.1|110867.1|110842.1|110867.1|110842.1|110855.2|110830.2|11
1736152030000|2025-01-06 08:27:10|110866.3|110841.3|110846.5|110821.5|110866.3|110841.3|110845.7|110820.7|27
1736152040000|2025-01-06 08:27:20|110845.6|110820.6|110838.7|110813.7|110845.6|110820.6|110838.7|110813.7|11
1736152050000|2025-01-06 08:27:30|110839.5|110814.5|110837.1|110812.1|110839.5|110814.5|110837|110812|8
1736152060000|2025-01-06 08:27:40|110836.2|110811.2|110840.8|110815.8|110842.1|110817.1|110835.6|110810.6|11
1736152070000|2025-01-06 08:27:50|110844.8|110819.8|110845.9|110820.9|110845.9|110820.9|110843.9|110818.9|8
1736152080000|2025-01-06 08:28:00|110845.6|110820.6|110844.7|110819.7|110846.5|110821.5|110841.2|110816.2|6
1736152090000|2025-01-06 08:28:10|110840.9|110815.9|110833.8|110808.8|110840.9|110815.9|110826.2|110801.2|16
1736152100000|2025-01-06 08:28:20|110834.7|110809.7|110833.3|110808.3|110834.7|110809.7|110827.3|110802.3|16
1736152110000|2025-01-06 08:28:30|110832.2|110807.2|110833.7|110808.7|110833.9|110808.9|110828.5|110803.5|13
1736152120000|2025-01-06 08:28:40|110832.7|110807.7|110826.7|110801.7|110832.7|110807.7|110820.6|110795.6|17
1736152130000|2025-01-06 08:28:50|110827.9|110802.9|110829.2|110804.2|110829.2|110804.2|110824.8|110799.8|8
1736152140000|2025-01-06 08:29:00|110828.1|110803.1|110822.9|110797.9|110828.1|110803.1|110808.6|110783.6|20
1736152150000|2025-01-06 08:29:10|110823.8|110798.8|110819.9|110794.9|110823.8|110798.8|110813.3|110788.3|28
1736152160000|2025-01-06 08:29:20|110818.8|110793.8|110798.5|110773.5|110818.8|110793.8|110798.5|110773.5|29
1736152170000|2025-01-06 08:29:30|110801.3|110776.3|110792.5|110767.5|110801.3|110776.3|110785.4|110760.4|19
1736152180000|2025-01-06 08:29:40|110786.4|110761.4|110784.3|110759.3|110791.4|110766.4|110780.6|110755.6|25
1736152190000|2025-01-06 08:29:50|110781.9|110756.9|110777.1|110752.1|110785.2|110760.2|110775.2|110750.2|17
1736152200000|2025-01-06 08:30:00|110777.6|110752.6|110771.2|110746.2|110777.6|110752.6|110762.5|110737.5|27
1736152210000|2025-01-06 08:30:10|110770.2|110745.2|110746.5|110721.5|110770.2|110745.2|110745.7|110720.7|33
1736152220000|2025-01-06 08:30:20|110745.7|110720.7|110743|110718|110748|110723|110736.3|110711.3|23
1736152230000|2025-01-06 08:30:30|110742.3|110717.3|110756.4|110731.4|110756.4|110731.4|110742.3|110717.3|27
1736152240000|2025-01-06 08:30:40|110755.4|110730.4|110761.3|110736.3|110761.3|110736.3|110754.2|110729.2|6
1736152250000|2025-01-06 08:30:50|110762.2|110737.2|110758.5|110733.5|110762.2|110737.2|110758.5|110733.5|10
1736152260000|2025-01-06 08:31:00|110757.6|110732.6|110762.4|110737.4|110764.5|110739.5|110757.4|110732.4|15
1736152270000|2025-01-06 08:31:10|110763.8|110738.8|110791.8|110766.8|110793.1|110768.1|110763.8|110738.8|28
1736152280000|2025-01-06 08:31:20|110790.8|110765.8|110794.3|110769.3|110795.8|110770.8|110784|110759|16
1736152290000|2025-01-06 08:31:30|110793.2|110768.2|110797.8|110772.8|110800.8|110775.8|110783.7|110758.7|23
1736152300000|2025-01-06 08:31:40|110796.3|110771.3|110783.5|110758.5|110797.8|110772.8|110773.8|110748.8|20
1736152310000|2025-01-06 08:31:50|110784.8|110759.8|110792.1|110767.1|110794.3|110769.3|110784.8|110759.8|15
1736152320000|2025-01-06 08:32:00|110791|110766|110802.3|110777.3|110802.3|110777.3|110786.2|110761.2|22
1736152330000|2025-01-06 08:32:10|110801.3|110776.3|110789.3|110764.3|110804.6|110779.6|110788.6|110763.6|24
1736152340000|2025-01-06 08:32:20|110790.4|110765.4|110798.9|110773.9|110801.4|110776.4|110788.3|110763.3|18
1736152350000|2025-01-06 08:32:30|110798.1|110773.1|110791.7|110766.7|110798.1|110773.1|110789|110764|16
1736152360000|2025-01-06 08:32:40|110790.7|110765.7|110798.4|110773.4|110802.5|110777.5|110788.1|110763.1|15
1736152370000|2025-01-06 08:32:50|110797.7|110772.7|110792.3|110767.3|110798.6|110773.6|110792.3|110767.3|5
1736152380000|2025-01-06 08:33:00|110790.7|110765.7|110792.3|110767.3|110792.6|110767.6|110785.8|110760.8|8
1736152390000|2025-01-06 08:33:10|110792.4|110767.4|110789.3|110764.3|110792.9|110767.9|110785.3|110760.3|10
1736152400000|2025-01-06 08:33:20|110788.5|110763.5|110781.9|110756.9|110788.5|110763.5|110775.5|110750.5|18
1736152410000|2025-01-06 08:33:30|110781|110756|110786.2|110761.2|110788.1|110763.1|110781|110756|11
1736152420000|2025-01-06 08:33:40|110787|110762|110787.5|110762.5|110793.7|110768.7|110783.5|110758.5|10
1736152430000|2025-01-06 08:33:50|110786.7|110761.7|110796.7|110771.7|110797.5|110772.5|110786.7|110761.7|8
1736152440000|2025-01-06 08:34:00|110793.1|110768.1|110797.2|110772.2|110797.2|110772.2|110793.1|110768.1|4
1736152450000|2025-01-06 08:34:10|110797.7|110772.7|110791.5|110766.5|110804|110779|110786.9|110761.9|24
1736152460000|2025-01-06 08:34:20|110788.8|110763.8|110797.7|110772.7|110799.2|110774.2|110788.8|110763.8|25
1736152470000|2025-01-06 08:34:30|110790.5|110765.5|110799.8|110774.8|110801.2|110776.2|110788.2|110763.2|19
1736152480000|2025-01-06 08:34:40|110797.9|110772.9|110801.7|110776.7|110801.7|110776.7|110793.4|110768.4|14
1736152490000|2025-01-06 08:34:50|110799.1|110774.1|110797.5|110772.5|110801.7|110776.7|110786.2|110761.2|22
1736152500000|2025-01-06 08:35:00|110794.9|110769.9|110779.5|110754.5|110797.5|110772.5|110779.5|110754.5|21
1736152510000|2025-01-06 08:35:10|110780.6|110755.6|110783.9|110758.9|110794.8|110769.8|110778.9|110753.9|15
1736152520000|2025-01-06 08:35:20|110785.3|110760.3|110783.2|110758.2|110793.7|110768.7|110783.2|110758.2|15
1736152530000|2025-01-06 08:35:30|110783.6|110758.6|110796.2|110771.2|110798.9|110773.9|110782.1|110757.1|20
1736152540000|2025-01-06 08:35:40|110794.4|110769.4|110785.3|110760.3|110799.9|110774.9|110782.4|110757.4|23
1736152550000|2025-01-06 08:35:50|110779.6|110754.6|110743.9|110718.9|110779.6|110754.6|110743.9|110718.9|43
1736152560000|2025-01-06 08:36:00|110742.8|110717.8|110751.4|110726.4|110754.7|110729.7|110735.3|110710.3|25
1736152570000|2025-01-06 08:36:10|110750.5|110725.5|110756.3|110731.3|110757.1|110732.1|110749.1|110724.1|17
1736152580000|2025-01-06 08:36:20|110755.5|110730.5|110755.7|110730.7|110758.3|110733.3|110754.7|110729.7|6
1736152590000|2025-01-06 08:36:30|110755.6|110730.6|110754.9|110729.9|110755.7|110730.7|110754.9|110729.9|6
1736152600000|2025-01-06 08:36:40|110756.3|110731.3|110762.1|110737.1|110763.3|110738.3|110756.3|110731.3|12
1736152610000|2025-01-06 08:36:50|110761.3|110736.3|110755.4|110730.4|110761.3|110736.3|110755.4|110730.4|16
1736152620000|2025-01-06 08:37:00|110754.6|110729.6|110754.1|110729.1|110755.3|110730.3|110753.3|110728.3|11
1736152630000|2025-01-06 08:37:10|110753.7|110728.7|110750.6|110725.6|110753.7|110728.7|110750.2|110725.2|10
1736152640000|2025-01-06 08:37:20|110750|110725|110749.1|110724.1|110750.9|110725.9|110749.1|110724.1|4
1736152650000|2025-01-06 08:37:30|110748|110723|110730.8|110705.8|110748|110723|110727.7|110702.7|32
1736152660000|2025-01-06 08:37:40|110731.2|110706.2|110731.1|110706.1|110732.7|110707.7|110726.5|110701.5|10
1736152670000|2025-01-06 08:37:50|110732.6|110707.6|110732.7|110707.7|110737.8|110712.8|110732.6|110707.6|13
1736152680000|2025-01-06 08:38:00|110732.2|110707.2|110730.9|110705.9|110733.5|110708.5|110730.9|110705.9|7
1736152690000|2025-01-06 08:38:10|110729.9|110704.9|110727.2|110702.2|110729.9|110704.9|110723.6|110698.6|10
1736152700000|2025-01-06 08:38:20|110728.2|110703.2|110726.6|110701.6|110728.2|110703.2|110725.7|110700.7|8
1736152710000|2025-01-06 08:38:30|110726.9|110701.9|110731.5|110706.5|110731.5|110706.5|110726.9|110701.9|9
1736152720000|2025-01-06 08:38:40|110730.7|110705.7|110730.5|110705.5|110734.2|110709.2|110727.6|110702.6|15
1736152730000|2025-01-06 08:38:50|110733|110708|110733.6|110708.6|110734.6|110709.6|110733|110708|11
1736152740000|2025-01-06 08:39:00|110732.8|110707.8|110733.7|110708.7|110734|110709|110732.2|110707.2|9
1736152750000|2025-01-06 08:39:10|110732.8|110707.8|110729.8|110704.8|110733.8|110708.8|110728.9|110703.9|13
1736152760000|2025-01-06 08:39:20|110729|110704|110732.9|110707.9|110732.9|110707.9|110723.3|110698.3|15
1736152770000|2025-01-06 08:39:30|110734|110709|110736.5|110711.5|110736.5|110711.5|110734|110709|9
1736152780000|2025-01-06 08:39:40|110735.7|110710.7|110741|110716|110742.4|110717.4|110734.7|110709.7|9
1736152790000|2025-01-06 08:39:50|110742|110717|110724|110699|110742|110717|110724|110699|16
1736152800000|2025-01-06 08:40:00|110723|110698|110711.5|110686.5|110723|110698|110710.6|110685.6|16
1736152810000|2025-01-06 08:40:10|110709.4|110684.4|110709.9|110684.9|110710.2|110685.2|110709.4|110684.4|4
1736152820000|2025-01-06 08:40:20|110709.1|110684.1|110693.1|110668.1|110709.1|110684.1|110693.1|110668.1|22
1736152830000|2025-01-06 08:40:30|110692.1|110667.1|110697.2|110672.2|110697.2|110672.2|110690.9|110665.9|16
1736152840000|2025-01-06 08:40:40|110694.3|110669.3|110691.1|110666.1|110697.2|110672.2|110691.1|110666.1|11
1736152850000|2025-01-06 08:40:50|110690.2|110665.2|110689.3|110664.3|110692.6|110667.6|110688.7|110663.7|10
1736152860000|2025-01-06 08:41:00|110687.9|110662.9|110694.1|110669.1|110699.8|110674.8|110687.9|110662.9|13
1736152870000|2025-01-06 08:41:10|110693.9|110668.9|110684.6|110659.6|110693.9|110668.9|110683.9|110658.9|14
1736152880000|2025-01-06 08:41:20|110685.3|110660.3|110693|110668|110694.6|110669.6|110681.4|110656.4|16
1736152890000|2025-01-06 08:41:30|110692.9|110667.9|110685.8|110660.8|110693.9|110668.9|110682.2|110657.2|14
1736152900000|2025-01-06 08:41:40|110686.7|110661.7|110684.5|110659.5|110686.7|110661.7|110682.3|110657.3|10
1736152910000|2025-01-06 08:41:50|110685.4|110660.4|110684.6|110659.6|110685.5|110660.5|110684.5|110659.5|7
1736152920000|2025-01-06 08:42:00|110685.5|110660.5|110690.8|110665.8|110692.3|110667.3|110685.5|110660.5|14
1736152930000|2025-01-06 08:42:10|110691.1|110666.1|110688.7|110663.7|110691.1|110666.1|110688.5|110663.5|5
1736152940000|2025-01-06 08:42:20|110689.7|110664.7|110694|110669|110694|110669|110689.4|110664.4|5
1736152950000|2025-01-06 08:42:30|110694.3|110669.3|110695.3|110670.3|110695.4|110670.4|110694.3|110669.3|4
1736152960000|2025-01-06 08:42:40|110694.4|110669.4|110700.7|110675.7|110700.7|110675.7|110689.5|110664.5|16
1736152970000|2025-01-06 08:42:50|110699.9|110674.9|110699.4|110674.4|110700.6|110675.6|110699.4|110674.4|7
1736152980000|2025-01-06 08:43:00|110700.4|110675.4|110695.2|110670.2|110703.5|110678.5|110695.2|110670.2|9
1736152990000|2025-01-06 08:43:10|110700.2|110675.2|110696.9|110671.9|110706.8|110681.8|110693.4|110668.4|16
1736153000000|2025-01-06 08:43:20|110697.9|110672.9|110696.9|110671.9|110699.6|110674.6|110694|110669|12
1736153010000|2025-01-06 08:43:30|110696|110671|110696.6|110671.6|110699|110674|110693.3|110668.3|13
1736153020000|2025-01-06 08:43:40|110695.1|110670.1|110699.3|110674.3|110699.3|110674.3|110689.7|110664.7|9
1736153030000|2025-01-06 08:43:50|110700.4|110675.4|110699.6|110674.6|110704.6|110679.6|110699.1|110674.1|11
1736153040000|2025-01-06 08:44:00|110701.3|110676.3|110704|110679|110704|110679|110698.4|110673.4|13
1736153050000|2025-01-06 08:44:10|110703|110678|110712.2|110662.2|110712.3|110679.8|110698.8|110661.9|12
1736153060000|2025-01-06 08:44:20|110710.3|110660.3|110713.1|110663.1|110713.4|110663.4|110710.3|110660.3|8
1736153070000|2025-01-06 08:44:30|110712.6|110662.6|110711.4|110661.4|110714.3|110664.3|110711.3|110661.3|9
1736153080000|2025-01-06 08:44:40|110707.5|110657.5|110727.4|110677.4|110732|110691.7|110707.5|110657.5|19
1736153090000|2025-01-06 08:44:50|110728.8|110678.8|110735.1|110685.1|110735.1|110685.1|110728.5|110678.5|11
1736153100000|2025-01-06 08:45:00|110732.5|110682.5|110737.5|110687.5|110739.7|110689.7|110730.1|110680.1|18
1736153110000|2025-01-06 08:45:10|110737.7|110687.7|110746.3|110696.3|110747.9|110697.9|110735.5|110685.5|25
1736153120000|2025-01-06 08:45:20|110748.6|110698.6|110753.8|110703.8|110758.8|110708.8|110745|110695|25
1736153130000|2025-01-06 08:45:30|110755.7|110705.7|110750.4|110700.4|110759.1|110709.1|110750.4|110700.4|15
1736153140000|2025-01-06 08:45:40|110752.9|110702.9|110740.1|110715.1|110757|110717.2|110733.3|110700.8|14
1736153150000|2025-01-06 08:45:50|110737.6|110712.6|110750.8|110725.8|110760.3|110727.4|110737.6|110702.9|19
1736153160000|2025-01-06 08:46:00|110748.5|110723.5|110744.8|110719.8|110748.5|110723.5|110744.8|110719.8|7
1736153170000|2025-01-06 08:46:10|110743.4|110718.4|110747.5|110722.5|110747.5|110722.5|110740.9|110715.9|9
1736153180000|2025-01-06 08:46:20|110744.9|110719.9|110744.2|110719.2|110749.2|110724.2|110742|110717|17
1736153190000|2025-01-06 08:46:30|110744.7|110719.7|110744.9|110719.9|110750.3|110725.3|110744.6|110719.6|8
1736153200000|2025-01-06 08:46:40|110745.8|110720.8|110744.8|110719.8|110746.5|110721.5|110744.3|110719.3|7
1736153210000|2025-01-06 08:46:50|110743.7|110718.7|110722.7|110697.7|110743.7|110718.7|110721.1|110696.1|16
1736153220000|2025-01-06 08:47:00|110721.9|110696.9|110720.4|110695.4|110725.1|110700.1|110719|110694|14
1736153230000|2025-01-06 08:47:10|110725.1|110700.1|110718.6|110693.6|110725.1|110700.1|110716.8|110691.8|7
1736153240000|2025-01-06 08:47:20|110718.1|110693.1|110713.3|110688.3|110718.4|110693.4|110712.9|110687.9|14
1736153250000|2025-01-06 08:47:30|110713.7|110688.7|110713.6|110688.6|110716.3|110691.3|110710.6|110685.6|8
1736153260000|2025-01-06 08:47:40|110712.6|110687.6|110701.7|110676.7|110719.3|110694.3|110700.9|110675.9|16
1736153270000|2025-01-06 08:47:50|110700.7|110675.7|110698.8|110673.8|110704.2|110679.2|110696.5|110671.5|19
1736153280000|2025-01-06 08:48:00|110699.9|110674.9|110699.4|110674.4|110703.7|110678.7|110699.1|110674.1|8
1736153290000|2025-01-06 08:48:10|110699.8|110674.8|110701.7|110676.7|110708|110683|110697.2|110672.2|18
1736153300000|2025-01-06 08:48:20|110702.3|110677.3|110702.7|110677.7|110705.8|110680.8|110697.5|110672.5|15
1736153310000|2025-01-06 08:48:30|110703.1|110678.1|110699.2|110674.2|110703.1|110678.1|110697.9|110672.9|5
1736153320000|2025-01-06 08:48:40|110701.7|110676.7|110701.5|110676.5|110704.7|110679.7|110696.5|110671.5|11
1736153330000|2025-01-06 08:48:50|110702.7|110677.7|110704.4|110679.4|110705.3|110680.3|110701.2|110676.2|9
1736153340000|2025-01-06 08:49:00|110708|110683|110697.3|110672.3|110708|110683|110696.3|110671.3|13
1736153350000|2025-01-06 08:49:10|110697.8|110672.8|110699.8|110674.8|110703.1|110678.1|110696.8|110671.8|10
1736153360000|2025-01-06 08:49:20|110698.6|110673.6|110693.7|110668.7|110704.3|110679.3|110689.8|110664.8|18
1736153370000|2025-01-06 08:49:30|110686.1|110661.1|110694.7|110669.7|110696.4|110671.4|110686.1|110661.1|22
1736153380000|2025-01-06 08:49:40|110693.8|110668.8|110689.4|110664.4|110699.7|110674.7|110687.1|110662.1|22
1736153390000|2025-01-06 08:49:50|110701.6|110651.6|110715.7|110641.4|110766.3|110658.5|110691.9|110630.6|18
1736153400000|2025-01-06 08:50:00|110698.1|110648.1|110661.8|110636.8|110698.1|110648.1|110659.6|110629|30
1736153410000|2025-01-06 08:50:10|110662.1|110637.1|110644.1|110619.1|110663.1|110638.1|110641.2|110616.2|17
1736153420000|2025-01-06 08:50:20|110646.4|110621.4|110642.7|110617.7|110647.7|110622.7|110636|110611|21
1736153430000|2025-01-06 08:50:30|110641.7|110616.7|110654.1|110629.1|110654.7|110629.7|110637.2|110612.2|21
1736153440000|2025-01-06 08:50:40|110655|110630|110648|110623|110655|110630|110638.4|110613.4|17
1736153450000|2025-01-06 08:50:50|110644.4|110619.4|110638.6|110613.6|110648|110623|110635.6|110610.6|22
1736153460000|2025-01-06 08:51:00|110639.6|110614.6|110642.8|110617.8|110649.1|110624.1|110638.5|110613.5|22
1736153470000|2025-01-06 08:51:10|110643.9|110618.9|110641.2|110616.2|110644.3|110619.3|110633.1|110608.1|19
1736153480000|2025-01-06 08:51:20|110642|110617|110646.7|110621.7|110647.8|110622.8|110639.7|110614.7|14
1736153490000|2025-01-06 08:51:30|110647.5|110622.5|110638|110613|110648.6|110623.6|110636.5|110611.5|23
1736153500000|2025-01-06 08:51:40|110636.3|110611.3|110640.2|110615.2|110643.1|110618.1|110633.5|110608.5|16
1736153510000|2025-01-06 08:51:50|110642.7|110617.7|110627.5|110602.5|110642.7|110617.7|110620.9|110595.9|14
1736153520000|2025-01-06 08:52:00|110624.4|110599.4|110616.7|110591.7|110627.5|110602.5|110612.3|110587.3|17
1736153530000|2025-01-06 08:52:10|110614.6|110589.6|110625.4|110600.4|110626.7|110601.7|110609.9|110584.9|21
1736153540000|2025-01-06 08:52:20|110617.3|110592.3|110635.7|110610.7|110641.5|110616.5|110617.3|110592.3|25
1736153550000|2025-01-06 08:52:30|110633.6|110608.6|110634.8|110609.8|110638.9|110613.9|110629.5|110604.5|26
1736153560000|2025-01-06 08:52:40|110636.1|110611.1|110640.5|110615.5|110640.5|110615.5|110633.6|110608.6|15
1736153570000|2025-01-06 08:52:50|110636.9|110611.9|110632.2|110607.2|110641.4|110616.4|110632.2|110607.2|16
1736153580000|2025-01-06 08:53:00|110631.2|110606.2|110637.5|110612.5|110638.9|110613.9|110631.2|110606.2|15
1736153590000|2025-01-06 08:53:10|110640.6|110615.6|110641|110616|110642.2|110617.2|110629.3|110604.3|14
1736153600000|2025-01-06 08:53:20|110637.4|110612.4|110641|110616|110641|110616|110637.4|110612.4|3
1736153610000|2025-01-06 08:53:30|110637.3|110612.3|110632.9|110607.9|110641|110616|110631.4|110606.4|10
1736153620000|2025-01-06 08:53:40|110633.8|110608.8|110641|110616|110643.2|110618.2|110633.8|110608.8|11
1736153630000|2025-01-06 08:53:50|110640.2|110615.2|110629.7|110604.7|110640.2|110615.2|110629|110604|11
1736153640000|2025-01-06 08:54:00|110634.1|110609.1|110635.4|110610.4|110635.6|110610.6|110634.1|110609.1|6
1736153650000|2025-01-06 08:54:10|110634|110609|110627.6|110602.6|110634|110609|110623.3|110598.3|10
1736153660000|2025-01-06 08:54:20|110625|110600|110608.4|110583.4|110627.7|110602.7|110608.4|110583.4|6
1736153670000|2025-01-06 08:54:30|110606.9|110581.9|110612|110587|110612|110587|110606.6|110581.6|8
1736153680000|2025-01-06 08:54:40|110612.1|110587.1|110617.1|110592.1|110618.6|110593.6|110612.1|110587.1|12
1736153690000|2025-01-06 08:54:50|110630.1|110580.1|110664.5|110561.5|110674.5|110600.9|110629.2|110561.5|18
1736153700000|2025-01-06 08:55:00|110656.9|110571.7|110675.3|110597.6|110677.1|110611.4|110636.4|110571.7|33
1736153710000|2025-01-06 08:55:10|110674.6|110605.5|110643.7|110618.7|110674.6|110627|110633.9|110595.5|32
1736153720000|2025-01-06 08:55:20|110642.5|110617.5|110639.4|110614.4|110651.2|110626.2|110635.9|110610.9|32
1736153730000|2025-01-06 08:55:30|110640.9|110615.9|110635.1|110610.1|110646.5|110621.5|110632.2|110607.2|36
1736153740000|2025-01-06 08:55:40|110633.6|110608.6|110623.2|110598.2|110635.9|110610.9|110622.1|110597.1|26
1736153750000|2025-01-06 08:55:50|110622.8|110597.8|110634.1|110609.1|110636.6|110611.6|110622.8|110597.8|5
1736153760000|2025-01-06 08:56:00|110632.7|110607.7|110621.8|110596.8|110632.7|110607.7|110621.8|110596.8|12
1736153770000|2025-01-06 08:56:10|110622.1|110597.1|110606.4|110581.4|110622.1|110597.1|110602.6|110577.6|17
1736153780000|2025-01-06 08:56:20|110607.8|110582.8|110596|110571|110611.7|110586.7|110593.8|110568.8|25
1736153790000|2025-01-06 08:56:30|110599.3|110574.3|110592.6|110567.6|110599.8|110574.8|110589.1|110564.1|18
1736153800000|2025-01-06 08:56:40|110592|110567|110597.4|110572.4|110599.4|110574.4|110587.5|110562.5|27
1736153810000|2025-01-06 08:56:50|110597.5|110572.5|110594.2|110569.2|110597.6|110572.6|110593|110568|11
1736153820000|2025-01-06 08:57:00|110592.8|110567.8|110588.1|110563.1|110606.9|110581.9|110584.2|110559.2|37
1736153830000|2025-01-06 08:57:10|110585.1|110560.1|110583|110558|110589.5|110564.5|110581.7|110556.7|19
1736153840000|2025-01-06 08:57:20|110584.6|110559.6|110590.8|110565.8|110592.3|110567.3|110584.1|110559.1|11
1736153850000|2025-01-06 08:57:30|110589.4|110564.4|110578.5|110553.5|110591.5|110566.5|110572.9|110547.9|29
1736153860000|2025-01-06 08:57:40|110575.3|110550.3|110568.4|110543.4|110577.8|110552.8|110568.1|110543.1|29
1736153870000|2025-01-06 08:57:50|110568.1|110543.1|110566|110541|110569.6|110544.6|110553.9|110528.9|33
1736153880000|2025-01-06 08:58:00|110566.9|110541.9|110533.4|110508.4|110568.5|110543.5|110523.9|110498.9|53
1736153890000|2025-01-06 08:58:10|110532.7|110507.7|110528.3|110503.3|110535.3|110510.3|110514.8|110489.8|41
1736153900000|2025-01-06 08:58:20|110526.2|110501.2|110547.4|110522.4|110548.8|110523.8|110521.8|110496.8|47
1736153910000|2025-01-06 08:58:30|110546.8|110521.8|110562.8|110537.8|110566.9|110541.9|110542.3|110517.3|38
1736153920000|2025-01-06 08:58:40|110562.3|110537.3|110572.8|110547.8|110572.8|110547.8|110558.5|110533.5|42
1736153930000|2025-01-06 08:58:50|110573.8|110548.8|110577|110552|110577.5|110552.5|110571.9|110546.9|23
1736153940000|2025-01-06 08:59:00|110572|110547|110563|110538|110572|110547|110560.2|110535.2|28
1736153950000|2025-01-06 08:59:10|110564.1|110539.1|110556.8|110531.8|110564.4|110539.4|110551.4|110526.4|29
1736153960000|2025-01-06 08:59:20|110558.3|110533.3|110556.4|110531.4|110563.3|110538.3|110555.5|110530.5|34
1736153970000|2025-01-06 08:59:30|110555.6|110530.6|110571|110546|110571|110546|110555.6|110530.6|28
1736153980000|2025-01-06 08:59:40|110569.7|110544.7|110569|110544|110572.9|110547.9|110568.9|110543.9|27
1736153990000|2025-01-06 08:59:50|110569.6|110544.6|110578.1|110528.1|110588.9|110544.6|110569.6|110525.4|24
1736154000000|2025-01-06 09:00:00|110586.3|110515.9|110595.9|110545.9|110611.2|110562.1|110577.8|110515.9|36
1736154010000|2025-01-06 09:00:10|110595.1|110545.1|110582.4|110557.4|110595.1|110566.4|110582.4|110544.2|24
1736154020000|2025-01-06 09:00:20|110581.5|110556.5|110584.6|110559.6|110585.5|110560.5|110580.6|110555.6|22
1736154030000|2025-01-06 09:00:30|110583.8|110558.8|110589.8|110564.8|110593.8|110568.8|110579.9|110554.9|15
1736154040000|2025-01-06 09:00:40|110588.8|110563.8|110595.3|110570.3|110597.8|110572.8|110574.8|110549.8|26
1736154050000|2025-01-06 09:00:50|110594.3|110569.3|110646.3|110596.3|110646.3|110596.3|110594.3|110564.9|27
1736154060000|2025-01-06 09:01:00|110649.5|110599.5|110643.6|110593.6|110651.6|110601.6|110637.9|110587.9|29
1736154070000|2025-01-06 09:01:10|110641.9|110591.9|110633.2|110608.2|110641.9|110614.1|110627.9|110586.9|31
1736154080000|2025-01-06 09:01:20|110634.1|110609.1|110625.9|110600.9|110654.7|110629.7|110624.3|110599.3|30
1736154090000|2025-01-06 09:01:30|110625|110600|110635.3|110610.3|110637.3|110612.3|110624.2|110599.2|23
1736154100000|2025-01-06 09:01:40|110636.4|110611.4|110638.4|110588.4|110654.1|110611.4|110636.4|110578.3|19
1736154110000|2025-01-06 09:01:50|110638.6|110588.6|110639.3|110589.3|110648.5|110589.3|110633.2|110578.3|19
1736154120000|2025-01-06 09:02:00|110648.4|110578.3|110653.7|110603.7|110654.6|110604.6|110639.3|110576.9|19
1736154130000|2025-01-06 09:02:10|110654.2|110604.2|110674.9|110604.9|110674.9|110609.5|110653.7|110595.7|21
1736154140000|2025-01-06 09:02:20|110666.4|110616.4|110708.9|110636.8|110708.9|110645.4|110666.4|110608.5|26
1736154150000|2025-01-06 09:02:30|110692.1|110642.1|110696.3|110646.3|110701.5|110651.5|110690.5|110640.5|35
1736154160000|2025-01-06 09:02:40|110697.2|110647.2|110680.7|110630.7|110697.2|110647.2|110661.6|110611.6|26
1736154170000|2025-01-06 09:02:50|110678.7|110628.7|110679.8|110629.8|110681.2|110631.2|110676.5|110626.5|17
1736154180000|2025-01-06 09:03:00|110683.4|110633.4|110681.5|110656.5|110688.3|110663.3|110668.1|110632.9|20
1736154190000|2025-01-06 09:03:10|110687.9|110662.9|110686.9|110661.9|110690.3|110665.3|110680.2|110655.2|16
1736154200000|2025-01-06 09:03:20|110688.2|110663.2|110680.5|110655.5|110697.1|110672.1|110680.5|110655.5|23
1736154210000|2025-01-06 09:03:30|110685.4|110660.4|110623.1|110598.1|110685.4|110660.4|110623.1|110598.1|49
1736154220000|2025-01-06 09:03:40|110627.3|110602.3|110611.1|110586.1|110628|110603|110584.2|110559.2|68
1736154230000|2025-01-06 09:03:50|110610.3|110585.3|110561.6|110511.6|110611.6|110586.6|110561.6|110511.6|53
1736154240000|2025-01-06 09:04:00|110562|110512|110554.4|110504.4|110578.5|110528.5|110531.1|110481.1|51
1736154250000|2025-01-06 09:04:10|110555.3|110505.3|110554.1|110504.1|110555.9|110505.9|110524.8|110474.8|44
1736154260000|2025-01-06 09:04:20|110553.3|110503.3|110573.7|110523.7|110576.8|110526.8|110530.8|110480.8|47
1736154270000|2025-01-06 09:04:30|110575.5|110525.5|110592.3|110542.3|110592.3|110542.3|110568|110518|30
1736154280000|2025-01-06 09:04:40|110595|110545|110607.9|110557.9|110608.1|110558.1|110592.8|110542.8|29
1736154290000|2025-01-06 09:04:50|110609.1|110559.1|110634.9|110584.9|110641|110591|110608.8|110558.8|19
1736154300000|2025-01-06 09:05:00|110635.1|110585.1|110634.1|110584.1|110641.9|110591.9|110633.8|110583.8|28
1736154310000|2025-01-06 09:05:10|110635.1|110585.1|110588.7|110563.7|110644.9|110600.9|110588.7|110563.7|51
1736154320000|2025-01-06 09:05:20|110590.8|110565.8|110591.4|110566.4|110604|110579|110583.4|110558.4|42
1736154330000|2025-01-06 09:05:30|110590.1|110565.1|110604.2|110579.2|110614.7|110589.7|110585.6|110560.6|42
1736154340000|2025-01-06 09:05:40|110605|110580|110602.5|110577.5|110605.3|110580.3|110591.1|110566.1|39
1736154350000|2025-01-06 09:05:50|110601.7|110576.7|110615.7|110590.7|110615.7|110590.7|110600.8|110575.8|15
1736154360000|2025-01-06 09:06:00|110613.5|110588.5|110612.9|110587.9|110619.7|110594.7|110592.7|110567.7|54
1736154370000|2025-01-06 09:06:10|110613.7|110588.7|110607.5|110582.5|110615.5|110590.5|110595.3|110570.3|39
1736154380000|2025-01-06 09:06:20|110608.9|110583.9|110612.4|110587.4|110612.4|110587.4|110591.6|110566.6|45
1736154390000|2025-01-06 09:06:30|110611.3|110586.3|110599|110574|110611.3|110586.3|110584.6|110559.6|44
1736154400000|2025-01-06 09:06:40|110600|110575|110609.3|110584.3|110614.3|110589.3|110600|110575|32
1736154410000|2025-01-06 09:06:50|110610.7|110585.7|110596.9|110571.9|110612.2|110587.2|110595.7|110570.7|53
1736154420000|2025-01-06 09:07:00|110593.4|110568.4|110577.8|110552.8|110593.4|110568.4|110569.9|110544.9|39
1736154430000|2025-01-06 09:07:10|110579|110554|110591|110566|110604.7|110579.7|110578.8|110553.8|48
1736154440000|2025-01-06 09:07:20|110590.2|110565.2|110609.1|110559.1|110613|110572.4|110581.1|110552.5|38
1736154450000|2025-01-06 09:07:30|110613.4|110563.4|110612.2|110562.2|110615.3|110565.3|110607|110557|36
1736154460000|2025-01-06 09:07:40|110614.5|110564.5|110627.4|110577.4|110639.1|110589.1|110609|110559|33
1736154470000|2025-01-06 09:07:50|110630|110580|110626.6|110576.6|110643.4|110593.4|110626.6|110576.6|21
1736154480000|2025-01-06 09:08:00|110624.6|110574.6|110607.4|110557.4|110624.7|110574.7|110602.7|110552.7|28
1736154490000|2025-01-06 09:08:10|110605|110555|110604.8|110554.8|110607.4|110557.4|110599.9|110549.9|18
1736154500000|2025-01-06 09:08:20|110602.7|110552.7|110617|110567|110617|110567|110602.5|110552.5|11
1736154510000|2025-01-06 09:08:30|110618.4|110568.4|110643.8|110593.8|110643.8|110593.8|110618.4|110568.4|17
1736154520000|2025-01-06 09:08:40|110645.6|110595.6|110628.8|110578.8|110652|110602|110628.7|110578.7|37
1736154530000|2025-01-06 09:08:50|110627.1|110577.1|110623.6|110573.6|110630.5|110580.5|110613.7|110563.7|29
1736154540000|2025-01-06 09:09:00|110625.1|110575.1|110608.4|110558.4|110625.1|110575.1|110608.4|110558.4|23
1736154550000|2025-01-06 09:09:10|110609.7|110559.7|110575.1|110525.1|110611|110561|110574.6|110524.6|31
1736154560000|2025-01-06 09:09:20|110577.4|110527.4|110629.4|110579.4|110652.5|110618.3|110562.1|110512.1|55
1736154570000|2025-01-06 09:09:30|110628|110578|110606.1|110556.1|110628|110578|110599.9|110549.9|33
1736154580000|2025-01-06 09:09:40|110605.8|110555.8|110578.9|110528.9|110609.4|110559.4|110577.1|110527.1|28
1736154590000|2025-01-06 09:09:50|110578.8|110528.8|110559.8|110509.8|110578.8|110528.8|110559.8|110509.8|30
1736154600000|2025-01-06 09:10:00|110562.8|110512.8|110554|110504|110565.3|110515.3|110534.7|110484.7|42
1736154610000|2025-01-06 09:10:10|110552.3|110502.3|110544.1|110494.1|110552.3|110502.3|110534.3|110484.3|26
1736154620000|2025-01-06 09:10:20|110540.9|110490.9|110538.7|110488.7|110545.2|110495.2|110535.3|110485.3|17
1736154630000|2025-01-06 09:10:30|110535|110485|110524|110474|110536.5|110486.5|110518.6|110468.6|24
1736154640000|2025-01-06 09:10:40|110525.3|110475.3|110536.8|110486.8|110537.9|110487.9|110524.4|110474.4|27
1736154650000|2025-01-06 09:10:50|110537.1|110487.1|110555|110505|110556.1|110506.1|110527.3|110477.3|37
1736154660000|2025-01-06 09:11:00|110552.5|110502.5|110549.3|110499.3|110556.9|110506.9|110545.7|110495.7|21
1736154670000|2025-01-06 09:11:10|110548.1|110498.1|110536.5|110511.5|110548.8|110511.5|110536.2|110486.2|21
1736154680000|2025-01-06 09:11:20|110552.8|110502.8|110547.6|110497.6|110567|110531.6|110545.4|110495.4|28
1736154690000|2025-01-06 09:11:30|110546.5|110496.5|110563.3|110513.3|110565.8|110515.8|110536.6|110486.6|35
1736154700000|2025-01-06 09:11:40|110563.4|110513.4|110548.2|110523.2|110567.3|110526.3|110546.9|110508.6|18
1736154710000|2025-01-06 09:11:50|110550|110525|110563|110513|110565.3|110529.2|110549.3|110508.7|26
1736154720000|2025-01-06 09:12:00|110562.4|110512.4|110549.4|110524.4|110562.4|110525.4|110549.3|110500.9|12
1736154730000|2025-01-06 09:12:10|110550.6|110525.6|110532.2|110507.2|110564.3|110526.3|110532.2|110490.5|22
1736154740000|2025-01-06 09:12:20|110534.5|110509.5|110545.5|110495.5|110547|110510.4|110534.5|110490.2|12
1736154750000|2025-01-06 09:12:30|110545.7|110495.7|110555.6|110505.6|110559.4|110509.4|110545.7|110495.7|27
1736154760000|2025-01-06 09:12:40|110556.9|110506.9|110551|110501|110561.3|110511.3|110542.5|110492.5|26
1736154770000|2025-01-06 09:12:50|110549.4|110499.4|110539.6|110489.6|110553.9|110503.9|110536.9|110486.9|20
1736154780000|2025-01-06 09:13:00|110538.2|110488.2|110545.6|110495.6|110548.8|110498.8|110538.2|110488.2|10
1736154790000|2025-01-06 09:13:10|110544.3|110494.3|110552.5|110502.5|110552.5|110502.5|110537.7|110487.7|10
1736154800000|2025-01-06 09:13:20|110551.4|110501.4|110580.4|110530.4|110584.5|110534.5|110551.4|110501.4|24
1736154810000|2025-01-06 09:13:30|110579.3|110529.3|110597.3|110547.3|110601.4|110551.4|110579.3|110529.3|28
1736154820000|2025-01-06 09:13:40|110601|110551|110604.6|110554.6|110606.5|110556.5|110598|110548|20
1736154830000|2025-01-06 09:13:50|110606.8|110556.8|110621.7|110571.7|110623|110573|110605.9|110555.9|27
1736154840000|2025-01-06 09:14:00|110621.1|110571.1|110653.2|110603.2|110655.9|110605.9|110621.1|110571.1|37
1736154850000|2025-01-06 09:14:10|110653.6|110603.6|110644.9|110619.9|110664|110626.1|110644.9|110603.6|27
1736154860000|2025-01-06 09:14:20|110647.1|110622.1|110646|110621|110650.4|110625.4|110644.3|110619.3|10
1736154870000|2025-01-06 09:14:30|110644.3|110619.3|110677.6|110627.6|110677.6|110627.9|110644.3|110613.3|24
1736154880000|2025-01-06 09:14:40|110678.4|110628.4|110669.5|110619.5|110678.5|110628.5|110664.8|110614.8|23
1736154890000|2025-01-06 09:14:50|110670.4|110620.4|110661.9|110636.9|110676.7|110640.2|110658.4|110620.2|22
1736154900000|2025-01-06 09:15:00|110664.1|110639.1|110676.9|110651.9|110677.5|110652.5|110661.9|110636.9|24
1736154910000|2025-01-06 09:15:10|110682.2|110657.2|110694.9|110644.9|110699.6|110664.1|110680.7|110642|17
1736154920000|2025-01-06 09:15:20|110694.2|110644.2|110707.6|110682.6|110716.5|110686.8|110694.2|110644.2|24
1736154930000|2025-01-06 09:15:30|110705.6|110680.6|110704.9|110679.9|110712.8|110687.8|110704.9|110679.9|26
1736154940000|2025-01-06 09:15:40|110705.9|110680.9|110670|110620|110705.9|110680.9|110657.1|110620|45
1736154950000|2025-01-06 09:15:50|110666.7|110616.7|110657|110607|110666.7|110616.7|110655|110605|27
1736154960000|2025-01-06 09:16:00|110656.8|110606.8|110647.2|110597.2|110658.9|110608.9|110644.4|110594.4|17
1736154970000|2025-01-06 09:16:10|110646.8|110596.8|110656|110606|110659.8|110609.8|110646.1|110596.1|24
1736154980000|2025-01-06 09:16:20|110656.8|110606.8|110652.8|110602.8|110656.8|110606.8|110652.6|110602.6|12
1736154990000|2025-01-06 09:16:30|110651.2|110601.2|110661.9|110611.9|110662.9|110612.9|110649.5|110599.5|15
1736155000000|2025-01-06 09:16:40|110662|110612|110671.7|110621.7|110673.6|110623.6|110660.6|110610.6|18
1736155010000|2025-01-06 09:16:50|110673|110623|110653.8|110603.8|110673.6|110623.6|110653.8|110603.8|16
1736155020000|2025-01-06 09:17:00|110655.2|110605.2|110656|110606|110663.2|110613.2|110653.6|110603.6|10
1736155030000|2025-01-06 09:17:10|110655.3|110605.3|110642|110617|110658.8|110626.7|110638.5|110605.1|21
1736155040000|2025-01-06 09:17:20|110641.2|110616.2|110655.6|110630.6|110658|110633|110640.1|110615.1|33
1736155050000|2025-01-06 09:17:30|110654.1|110629.1|110654.4|110629.4|110667.6|110631.4|110652.1|110607.2|16
1736155060000|2025-01-06 09:17:40|110653|110628|110680.8|110630.8|110680.8|110631.5|110650.9|110618.8|16
1736155070000|2025-01-06 09:17:50|110679.2|110629.2|110672.8|110647.8|110680.4|110647.8|110664.2|110628.8|25
1736155080000|2025-01-06 09:18:00|110674.1|110649.1|110679|110654|110682.4|110657.4|110671.9|110646.9|23
1736155090000|2025-01-06 09:18:10|110679.3|110654.3|110671.6|110646.6|110682.2|110657.2|110671.6|110646.6|28
1736155100000|2025-01-06 09:18:20|110673.5|110648.5|110681.6|110656.6|110683.4|110658.4|110673.5|110648.5|24
1736155110000|2025-01-06 09:18:30|110680.6|110655.6|110667.1|110642.1|110681.5|110656.5|110661.8|110636.8|19
1736155120000|2025-01-06 09:18:40|110665.6|110640.6|110667.1|110642.1|110667.3|110642.3|110665.6|110640.6|5
1736155130000|2025-01-06 09:18:50|110665.6|110640.6|110661.5|110636.5|110668.8|110643.8|110661.5|110636.5|15
1736155140000|2025-01-06 09:19:00|110659.2|110634.2|110647.3|110622.3|110659.4|110634.4|110645.8|110620.8|26
1736155150000|2025-01-06 09:19:10|110647.1|110622.1|110648.9|110623.9|110663.7|110638.7|110646.2|110621.2|34
1736155160000|2025-01-06 09:19:20|110647.3|110622.3|110644.1|110619.1|110648.4|110623.4|110642.4|110617.4|9
1736155170000|2025-01-06 09:19:30|110641.9|110616.9|110644.1|110619.1|110644.1|110619.1|110638.4|110613.4|12
1736155180000|2025-01-06 09:19:40|110645.6|110620.6|110657.3|110632.3|110657.4|110632.4|110645.6|110620.6|12
1736155190000|2025-01-06 09:19:50|110658.7|110633.7|110666|110641|110667.6|110642.6|110658.7|110633.7|13
1736155200000|2025-01-06 09:20:00|110667.5|110642.5|110668.7|110643.7|110670.2|110645.2|110667.3|110642.3|7
1736155210000|2025-01-06 09:20:10|110669.9|110644.9|110692.3|110667.3|110692.3|110667.3|110666.5|110641.5|18
1736155220000|2025-01-06 09:20:20|110690.9|110665.9|110705|110655|110705.6|110669.1|110690.9|110655|10
1736155230000|2025-01-06 09:20:30|110704.7|110654.7|110710.1|110660.1|110711.2|110661.2|110696.2|110646.2|18
1736155240000|2025-01-06 09:20:40|110707.8|110657.8|110700.3|110675.3|110712.8|110675.7|110697.4|110657.8|25
1736155250000|2025-01-06 09:20:50|110698.9|110673.9|110689.3|110664.3|110698.9|110673.9|110683.7|110658.7|16
1736155260000|2025-01-06 09:21:00|110690.7|110665.7|110690.5|110665.5|110690.7|110665.7|110688.7|110663.7|6
1736155270000|2025-01-06 09:21:10|110690.8|110665.8|110688.6|110663.6|110690.8|110665.8|110683.1|110658.1|16
1736155280000|2025-01-06 09:21:20|110690.3|110665.3|110689.8|110664.8|110702|110677|110689.8|110664.8|19
1736155290000|2025-01-06 09:21:30|110688.9|110663.9|110714|110689|110726.6|110692.5|110685.6|110660.6|31
1736155300000|2025-01-06 09:21:40|110715.2|110690.2|110699.2|110674.2|110715.2|110690.2|110692|110667|29
1736155310000|2025-01-06 09:21:50|110700|110675|110690.8|110665.8|110700.6|110675.6|110690.8|110665.8|14
1736155320000|2025-01-06 09:22:00|110690|110665|110711.2|110661.2|110711.2|110665|110688|110646|16
1736155330000|2025-01-06 09:22:10|110709.9|110659.9|110701.6|110651.6|110709.9|110659.9|110688.8|110638.8|18
1736155340000|2025-01-06 09:22:20|110701.9|110651.9|110710.9|110660.9|110710.9|110660.9|110700.3|110650.3|11
1736155350000|2025-01-06 09:22:30|110709.4|110659.4|110689.5|110639.5|110709.4|110659.4|110689.5|110639.5|18
1736155360000|2025-01-06 09:22:40|110686|110636|110660.8|110635.8|110688.7|110646.1|110659.2|110634.2|23
1736155370000|2025-01-06 09:22:50|110662.9|110637.9|110666.7|110641.7|110668|110643|110661.7|110636.7|18
1736155380000|2025-01-06 09:23:00|110665.3|110640.3|110670.9|110645.9|110671.7|110646.7|110661.7|110636.7|15
1736155390000|2025-01-06 09:23:10|110669.9|110644.9|110651.6|110626.6|110669.9|110644.9|110651.6|110626.6|18
1736155400000|2025-01-06 09:23:20|110653.1|110628.1|110648.3|110623.3|110653.1|110628.1|110644|110619|21
1736155410000|2025-01-06 09:23:30|110648.8|110623.8|110648.5|110623.5|110649.6|110624.6|110648.5|110623.5|4
1736155420000|2025-01-06 09:23:40|110646.9|110621.9|110659.9|110634.9|110659.9|110634.9|110646.9|110621.9|22
1736155430000|2025-01-06 09:23:50|110661.3|110636.3|110653.1|110628.1|110667.2|110642.2|110653.1|110628.1|20
1736155440000|2025-01-06 09:24:00|110652.3|110627.3|110653.2|110628.2|110660.8|110635.8|110647.8|110622.8|25
1736155450000|2025-01-06 09:24:10|110652.3|110627.3|110653.4|110628.4|110655|110630|110649.3|110624.3|14
1736155460000|2025-01-06 09:24:20|110653.2|110628.2|110653.5|110628.5|110660.8|110635.8|110652.3|110627.3|17
1736155470000|2025-01-06 09:24:30|110652.6|110627.6|110656.3|110631.3|110656.3|110631.3|110643.3|110618.3|25
1736155480000|2025-01-06 09:24:40|110655.5|110630.5|110648.8|110623.8|110655.5|110630.5|110648.8|110623.8|9
1736155490000|2025-01-06 09:24:50|110648.7|110623.7|110637.5|110612.5|110649.7|110624.7|110634.6|110609.6|22
1736155500000|2025-01-06 09:25:00|110638.3|110613.3|110632.1|110607.1|110642.7|110617.7|110632.1|110607.1|16
1736155510000|2025-01-06 09:25:10|110631.1|110606.1|110632.1|110607.1|110634.4|110609.4|110629.7|110604.7|10
1736155520000|2025-01-06 09:25:20|110630.8|110605.8|110628.1|110603.1|110637.5|110612.5|110625.7|110600.7|23
1736155530000|2025-01-06 09:25:30|110625.5|110600.5|110605.1|110580.1|110625.5|110600.5|110604.5|110579.5|21
1736155540000|2025-01-06 09:25:40|110605|110580|110605.6|110580.6|110609.8|110584.8|110600.8|110575.8|16
1736155550000|2025-01-06 09:25:50|110608.4|110583.4|110606.4|110581.4|110608.6|110583.6|110599.1|110574.1|23
1736155560000|2025-01-06 09:26:00|110605.6|110580.6|110620.2|110595.2|110622.1|110597.1|110604.7|110579.7|23
1736155570000|2025-01-06 09:26:10|110621.1|110596.1|110620.4|110595.4|110631|110606|110615.4|110590.4|24
1736155580000|2025-01-06 09:26:20|110619.4|110594.4|110623.6|110598.6|110626.3|110601.3|110619.4|110594.4|28
1736155590000|2025-01-06 09:26:30|110623|110598|110618.1|110593.1|110623.8|110598.8|110617.3|110592.3|23
1736155600000|2025-01-06 09:26:40|110617.1|110592.1|110615.7|110590.7|110623|110598|110615.7|110590.7|16
1736155610000|2025-01-06 09:26:50|110616.4|110591.4|110617.7|110592.7|110621.2|110596.2|110614.3|110589.3|24
1736155620000|2025-01-06 09:27:00|110616.7|110591.7|110633.4|110583.4|110637.2|110597.2|110616.7|110580.1|22
1736155630000|2025-01-06 09:27:10|110631.6|110581.6|110636.4|110586.4|110640.3|110590.3|110631.6|110581.6|20
1736155640000|2025-01-06 09:27:20|110639.2|110589.2|110635.6|110585.6|110640.5|110590.5|110634.1|110584.1|20
1736155650000|2025-01-06 09:27:30|110634.6|110584.6|110635|110585|110635.7|110585.7|110632.3|110582.3|15
1736155660000|2025-01-06 09:27:40|110633.8|110583.8|110659.3|110634.3|110670.1|110645.1|110633.8|110583.8|33
1736155670000|2025-01-06 09:27:50|110660.6|110635.6|110662|110637|110662|110637|110657.8|110632.8|11
1736155680000|2025-01-06 09:28:00|110662.8|110637.8|110656.5|110631.5|110665.7|110640.7|110656|110631|24
1736155690000|2025-01-06 09:28:10|110657.3|110632.3|110666|110641|110666|110641|110657.3|110632.3|14
1736155700000|2025-01-06 09:28:20|110665.1|110640.1|110667.7|110642.7|110675.3|110650.3|110665.1|110640.1|15
1736155710000|2025-01-06 09:28:30|110666.7|110641.7|110668.6|110643.6|110670.3|110645.3|110665.1|110640.1|18
1736155720000|2025-01-06 09:28:40|110669.6|110644.6|110670.7|110645.7|110677.5|110652.5|110666.6|110641.6|19
1736155730000|2025-01-06 09:28:50|110670.6|110645.6|110670.4|110645.4|110671.7|110646.7|110667|110642|12
1736155740000|2025-01-06 09:29:00|110669.6|110644.6|110670.4|110645.4|110671.7|110646.7|110668.6|110643.6|12
1736155750000|2025-01-06 09:29:10|110670.1|110645.1|110672.3|110647.3|110672.3|110647.3|110670|110645|10
1736155760000|2025-01-06 09:29:20|110672.7|110647.7|110670.8|110645.8|110672.7|110647.7|110670.8|110645.8|5
1736155770000|2025-01-06 09:29:30|110670.7|110645.7|110684.2|110659.2|110687.6|110662.6|110670.5|110645.5|22
1736155780000|2025-01-06 09:29:40|110683.1|110658.1|110675.1|110650.1|110686.7|110661.7|110673.8|110648.8|23
1736155790000|2025-01-06 09:29:50|110674.9|110649.9|110681.1|110656.1|110681.1|110656.1|110674.9|110649.9|8
1736155800000|2025-01-06 09:30:00|110681.3|110656.3|110710.6|110685.6|110713.1|110688.1|110681.3|110653.7|28
1736155810000|2025-01-06 09:30:10|110710.9|110685.9|110730.3|110705.3|110730.3|110705.3|110708.4|110683.4|41
1736155820000|2025-01-06 09:30:20|110731.2|110706.2|110707.8|110682.8|110731.5|110706.5|110701.7|110676.7|36
1736155830000|2025-01-06 09:30:30|110710.1|110685.1|110706.9|110681.9|110710.1|110685.1|110702.4|110677.4|25
1736155840000|2025-01-06 09:30:40|110706|110681|110747.2|110722.2|110747.9|110722.9|110701.4|110676.4|32
1736155850000|2025-01-06 09:30:50|110746.2|110721.2|110738.3|110713.3|110747.5|110722.5|110731.5|110706.5|28
1736155860000|2025-01-06 09:31:00|110739.6|110714.6|110730.2|110705.2|110746.1|110721.1|110729.3|110704.3|22
1736155870000|2025-01-06 09:31:10|110731|110706|110725.4|110700.4|110735.3|110710.3|110724.5|110699.5|23
1736155880000|2025-01-06 09:31:20|110728.5|110703.5|110722.7|110697.7|110729.9|110704.9|110722.3|110697.3|12
1736155890000|2025-01-06 09:31:30|110723.2|110698.2|110721|110696|110723.6|110698.6|110718.1|110693.1|16
1736155900000|2025-01-06 09:31:40|110719.9|110694.9|110718.8|110693.8|110720.3|110695.3|110717.3|110692.3|16
1736155910000|2025-01-06 09:31:50|110717.8|110692.8|110720.8|110695.8|110723.3|110698.3|110717.1|110692.1|18
1736155920000|2025-01-06 09:32:00|110718.6|110693.6|110716.2|110691.2|110725|110700|110713.1|110688.1|26
1736155930000|2025-01-06 09:32:10|110715|110690|110713.7|110688.7|110718.2|110693.2|110707.3|110682.3|30
1736155940000|2025-01-06 09:32:20|110712.6|110687.6|110717.8|110692.8|110719.8|110694.8|110712.6|110687.6|28
1736155950000|2025-01-06 09:32:30|110716.9|110691.9|110718.2|110693.2|110720.3|110695.3|110712.7|110687.7|20
1736155960000|2025-01-06 09:32:40|110719.2|110694.2|110736.6|110711.6|110737.5|110712.5|110712.3|110687.3|22
1736155970000|2025-01-06 09:32:50|110737.4|110712.4|110728|110703|110737.4|110712.4|110728|110703|14
1736155980000|2025-01-06 09:33:00|110729.2|110704.2|110718.8|110693.8|110744.6|110719.6|110705|110680|26
1736155990000|2025-01-06 09:33:10|110718.7|110693.7|110711.3|110686.3|110721.5|110696.5|110710.5|110685.5|22
1736156000000|2025-01-06 09:33:20|110713|110688|110700.8|110675.8|110719.1|110694.1|110698.3|110673.3|35
1736156010000|2025-01-06 09:33:30|110700|110675|110696.9|110671.9|110701.9|110676.9|110696.3|110671.3|21
1736156020000|2025-01-06 09:33:40|110698.1|110673.1|110703.1|110678.1|110706|110681|110698.1|110673.1|20
1736156030000|2025-01-06 09:33:50|110704|110679|110705.5|110680.5|110706.7|110681.7|110699.1|110674.1|22
1736156040000|2025-01-06 09:34:00|110704.6|110679.6|110705.2|110680.2|110708.1|110683.1|110702|110677|13
1736156050000|2025-01-06 09:34:10|110705.1|110680.1|110711.6|110686.6|110715.2|110690.2|110703.2|110678.2|25
1736156060000|2025-01-06 09:34:20|110712.6|110687.6|110711.4|110686.4|110713.7|110688.7|110709.4|110684.4|18
1736156070000|2025-01-06 09:34:30|110711.7|110686.7|110718.9|110693.9|110720.8|110695.8|110711.7|110686.7|16
1736156080000|2025-01-06 09:34:40|110711.8|110686.8|110712.6|110687.6|110713.4|110688.4|110711.8|110686.8|4
1736156090000|2025-01-06 09:34:50|110711.7|110686.7|110717.2|110692.2|110720.8|110695.8|110711.3|110686.3|21
1736156100000|2025-01-06 09:35:00|110718.1|110693.1|110714|110689|110718.1|110693.1|110705|110680|20
1736156110000|2025-01-06 09:35:10|110715.8|110690.8|110712|110687|110717.3|110692.3|110708.5|110683.5|18
1736156120000|2025-01-06 09:35:20|110711|110686|110708.6|110683.6|110719|110694|110708.6|110683.6|18
1736156130000|2025-01-06 09:35:30|110707.3|110682.3|110715.5|110665.5|110720.7|110682.3|110707.3|110660|13
1736156140000|2025-01-06 09:35:40|110713.7|110663.7|110711.4|110661.4|110713.7|110663.7|110708.5|110658.5|9
1736156150000|2025-01-06 09:35:50|110709.7|110659.7|110720.1|110670.1|110721.8|110671.8|110709|110659|17
1736156160000|2025-01-06 09:36:00|110719|110669|110725.3|110675.3|110728.8|110678.8|110714.7|110664.7|17
1736156170000|2025-01-06 09:36:10|110724.5|110674.5|110722.6|110672.6|110724.5|110674.5|110721|110671|8
1736156180000|2025-01-06 09:36:20|110723.6|110673.6|110723|110673|110723.6|110673.6|110723|110673|2
1736156190000|2025-01-06 09:36:30|110723.1|110673.1|110720.4|110670.4|110728.6|110678.6|110720.4|110670.4|14
1736156200000|2025-01-06 09:36:40|110721.6|110671.6|110721.6|110671.6|110724.3|110674.3|110720|110670|12
1736156210000|2025-01-06 09:36:50|110727.5|110677.5|110725.7|110675.7|110727.5|110677.5|110725.7|110675.7|7
1736156220000|2025-01-06 09:37:00|110726|110676|110728.5|110678.5|110729|110694|110719|110669.8|12
1736156230000|2025-01-06 09:37:10|110726.1|110676.1|110722.3|110672.3|110728.5|110678.5|110717.2|110667.2|16
1736156240000|2025-01-06 09:37:20|110724.5|110674.5|110721.5|110671.5|110725.7|110675.7|110721.5|110671.5|10
1736156250000|2025-01-06 09:37:30|110723|110673|110723.9|110673.9|110723.9|110673.9|110723|110673|3
1736156260000|2025-01-06 09:37:40|110721.8|110671.8|110718.9|110668.9|110722.3|110672.3|110713.7|110663.7|12
1736156270000|2025-01-06 09:37:50|110720.5|110670.5|110706.4|110681.4|110726.4|110687.8|110704.5|110665.5|17
1736156280000|2025-01-06 09:38:00|110707.7|110682.7|110706.9|110681.9|110707.7|110682.7|110704.7|110679.7|7
1736156290000|2025-01-06 09:38:10|110707.2|110682.2|110713.1|110688.1|110715.2|110690.2|110705.9|110680.9|14
1736156300000|2025-01-06 09:38:20|110709.1|110684.1|110715|110690|110725.2|110700.2|110709.1|110684.1|27
1736156310000|2025-01-06 09:38:30|110713|110688|110713.5|110688.5|110715.3|110690.3|110711.8|110686.8|20
1736156320000|2025-01-06 09:38:40|110714.4|110689.4|110710.6|110685.6|110720.9|110695.9|110709.8|110684.8|25
1736156330000|2025-01-06 09:38:50|110711.7|110686.7|110716.8|110691.8|110718.2|110693.2|110709.2|110684.2|19
1736156340000|2025-01-06 09:39:00|110715.7|110690.7|110712.3|110687.3|110718|110693|110710.6|110685.6|16
1736156350000|2025-01-06 09:39:10|110711.4|110686.4|110721.3|110696.3|110721.6|110696.6|110711.2|110686.2|21
1736156360000|2025-01-06 09:39:20|110718.5|110693.5|110715.5|110690.5|110721.9|110696.9|110713.7|110688.7|18
1736156370000|2025-01-06 09:39:30|110714.7|110689.7|110680.4|110655.4|110714.7|110689.7|110678.2|110653.2|26
1736156380000|2025-01-06 09:39:40|110681.7|110656.7|110678.9|110653.9|110693.2|110668.2|110673.5|110648.5|21
1736156390000|2025-01-06 09:39:50|110674.3|110649.3|110680.9|110655.9|110683.1|110658.1|110671.3|110646.3|16
1736156400000|2025-01-06 09:40:00|110681.8|110656.8|110684.6|110659.6|110696.1|110671.1|110681.8|110656.8|15
1736156410000|2025-01-06 09:40:10|110683.9|110658.9|110692.7|110667.7|110692.7|110667.7|110671.6|110646.6|24
1736156420000|2025-01-06 09:40:20|110688.6|110663.6|110686.9|110661.9|110692.7|110667.7|110683.5|110658.5|21
1736156430000|2025-01-06 09:40:30|110686.7|110661.7|110686.9|110661.9|110690.6|110665.6|110683.7|110658.7|11
1736156440000|2025-01-06 09:40:40|110686.5|110661.5|110684.1|110659.1|110686.5|110661.5|110679.2|110654.2|12
1736156450000|2025-01-06 09:40:50|110683.3|110658.3|110680.5|110655.5|110683.3|110658.3|110674.5|110649.5|10
1736156460000|2025-01-06 09:41:00|110681.5|110656.5|110685.5|110660.5|110691.1|110666.1|110678.7|110653.7|16
1736156470000|2025-01-06 09:41:10|110685.4|110660.4|110677.6|110652.6|110685.4|110660.4|110674.9|110649.9|11
1736156480000|2025-01-06 09:41:20|110678.5|110653.5|110675.6|110650.6|110678.5|110653.5|110673.2|110648.2|9
1736156490000|2025-01-06 09:41:30|110677.2|110652.2|110685.6|110660.6|110689.4|110664.4|110673.5|110648.5|25
1736156500000|2025-01-06 09:41:40|110684.6|110659.6|110685.5|110660.5|110689.4|110664.4|110678.8|110653.8|26
1736156510000|2025-01-06 09:41:50|110686.8|110661.8|110730.4|110705.4|110731|110706|110686|110661|32
1736156520000|2025-01-06 09:42:00|110731.7|110706.7|110742.3|110692.3|110743.8|110708.7|110727.7|110691.4|12
1736156530000|2025-01-06 09:42:10|110740.5|110690.5|110747.6|110697.6|110748.1|110698.1|110740.5|110690.5|17
1736156540000|2025-01-06 09:42:20|110746.6|110696.6|110745.9|110695.9|110756.7|110706.7|110737.1|110687.1|18
1736156550000|2025-01-06 09:42:30|110748|110698|110726.5|110701.5|110754.2|110709|110724.8|110693|24
1736156560000|2025-01-06 09:42:40|110725.5|110700.5|110730.8|110705.8|110730.8|110705.8|110724.4|110699.4|18
1736156570000|2025-01-06 09:42:50|110732.4|110707.4|110739.8|110714.8|110740.2|110715.2|110731.4|110706.4|15
1736156580000|2025-01-06 09:43:00|110729|110704|110706.6|110681.6|110730.3|110705.3|110705.8|110680.8|20
1736156590000|2025-01-06 09:43:10|110706.8|110681.8|110711.4|110686.4|110719.1|110694.1|110705.5|110680.5|19
1736156600000|2025-01-06 09:43:20|110710.5|110685.5|110709.9|110684.9|110716.8|110691.8|110709.8|110684.8|14
1736156610000|2025-01-06 09:43:30|110708.9|110683.9|110708.8|110683.8|110708.9|110683.9|110706.2|110681.2|9
1736156620000|2025-01-06 09:43:40|110707.9|110682.9|110708.5|110683.5|110711.3|110686.3|110705.9|110680.9|13
1736156630000|2025-01-06 09:43:50|110707.5|110682.5|110715.9|110690.9|110720.1|110695.1|110706.8|110681.8|9
1736156640000|2025-01-06 09:44:00|110716.7|110691.7|110722|110697|110722|110697|110710.9|110685.9|10
1736156650000|2025-01-06 09:44:10|110722.2|110697.2|110725.2|110700.2|110725.7|110700.7|110721.3|110696.3|7
1736156660000|2025-01-06 09:44:20|110726|110701|110725|110700|110728.6|110703.6|110724.3|110699.3|9
1736156670000|2025-01-06 09:44:30|110724.8|110699.8|110718.1|110693.1|110725|110700|110715.6|110690.6|17
1736156680000|2025-01-06 09:44:40|110719.2|110694.2|110719.2|110694.2|110719.2|110694.2|110719|110694|5
1736156690000|2025-01-06 09:44:50|110719|110694|110719.9|110694.9|110723.5|110698.5|110718.2|110693.2|8
1736156700000|2025-01-06 09:45:00|110721.1|110696.1|110725|110700|110726.5|110701.5|110721.1|110696.1|7
1736156710000|2025-01-06 09:45:10|110723.8|110698.8|110724.4|110699.4|110724.7|110699.7|110722.8|110697.8|6
1736156720000|2025-01-06 09:45:20|110725.2|110700.2|110736.3|110711.3|110737.7|110712.7|110725.2|110700.2|12
1736156730000|2025-01-06 09:45:30|110735.7|110710.7|110727.3|110702.3|110735.7|110710.7|110727.3|110702.3|10
1736156740000|2025-01-06 09:45:40|110728.6|110703.6|110721.8|110696.8|110729.3|110704.3|110721.5|110696.5|10
1736156750000|2025-01-06 09:45:50|110717.7|110692.7|110718|110693|110722.6|110697.6|110713.3|110688.3|16
1736156760000|2025-01-06 09:46:00|110718.9|110693.9|110705.5|110680.5|110719.1|110694.1|110700.7|110675.7|17
1736156770000|2025-01-06 09:46:10|110706.7|110681.7|110708.2|110683.2|110711.7|110686.7|110706.5|110681.5|13
1736156780000|2025-01-06 09:46:20|110707.5|110682.5|110711|110686|110711.7|110686.7|110707.5|110682.5|9
1736156790000|2025-01-06 09:46:30|110711.6|110686.6|110709.7|110684.7|110711.6|110686.6|110709.3|110684.3|10
1736156800000|2025-01-06 09:46:40|110708.9|110683.9|110698.5|110673.5|110708.9|110683.9|110695.6|110670.6|15
1736156810000|2025-01-06 09:46:50|110694.5|110669.5|110697.7|110672.7|110698.5|110673.5|110694|110669|5
1736156820000|2025-01-06 09:47:00|110698.5|110673.5|110705.1|110655.1|110705.2|110676.9|110691.6|110653|17
1736156830000|2025-01-06 09:47:10|110705|110655|110704.6|110654.6|110705|110655|110703.3|110653.3|6
1736156840000|2025-01-06 09:47:20|110702.7|110652.7|110701.2|110651.2|110704.6|110654.6|110698.4|110648.4|14
1736156850000|2025-01-06 09:47:30|110707.1|110657.1|110723.1|110673.1|110726.4|110676.4|110705.6|110655.6|18
1736156860000|2025-01-06 09:47:40|110724.5|110674.5|110722.6|110672.6|110724.5|110674.5|110721|110671|5
1736156870000|2025-01-06 09:47:50|110722|110672|110718.4|110668.4|110722.7|110672.7|110716.2|110666.2|6
1736156880000|2025-01-06 09:48:00|110716.2|110666.2|110720.1|110670.1|110720.7|110670.7|110716.2|110666.2|8
1736156890000|2025-01-06 09:48:10|110720.4|110670.4|110723.6|110673.6|110725.8|110675.8|110720.4|110670.4|9
1736156900000|2025-01-06 09:48:20|110724.4|110674.4|110729.9|110679.9|110730.5|110680.5|110724.4|110674.4|6
1736156910000|2025-01-06 09:48:30|110731.5|110681.5|110730.8|110680.8|110731.5|110681.5|110730.8|110680.8|2
1736156920000|2025-01-06 09:48:40|110732|110682|110737.6|110687.6|110739.9|110689.9|110726.9|110676.9|20
1736156930000|2025-01-06 09:48:50|110736.4|110686.4|110732.8|110682.8|110736.8|110686.8|110732.8|110682.8|9
1736156940000|2025-01-06 09:49:00|110732.3|110682.3|110735.8|110685.8|110738.3|110688.3|110731.5|110681.5|13
1736156950000|2025-01-06 09:49:10|110735.6|110685.6|110734.9|110684.9|110736.1|110686.1|110734.8|110684.8|10
1736156960000|2025-01-06 09:49:20|110734.8|110684.8|110734.1|110684.1|110735.1|110685.1|110723.1|110673.1|17
1736156970000|2025-01-06 09:49:30|110734.4|110684.4|110739.1|110689.1|110739.8|110689.8|110727.1|110677.1|21
1736156980000|2025-01-06 09:49:40|110740.6|110690.6|110767.8|110717.8|110767.8|110717.8|110740.6|110690.6|25
1736156990000|2025-01-06 09:49:50|110768.4|110718.4|110768|110718|110768.4|110718.4|110764.5|110714.5|22
1736157000000|2025-01-06 09:50:00|110766.6|110716.6|110740.6|110690.6|110767.6|110717.6|110736|110674.3|22
1736157010000|2025-01-06 09:50:10|110739.8|110689.8|110738.1|110688.1|110741|110691|110737.6|110687.6|14
1736157020000|2025-01-06 09:50:20|110739.1|110689.1|110726.2|110701.2|110740.1|110706.8|110725.5|110686.9|22
1736157030000|2025-01-06 09:50:30|110729.6|110704.6|110721.3|110696.3|110730.2|110705.2|110716.8|110691.8|14
1736157040000|2025-01-06 09:50:40|110721.8|110696.8|110718.2|110693.2|110721.8|110696.8|110718.1|110693.1|4
1736157050000|2025-01-06 09:50:50|110717|110692|110716.3|110691.3|110718.1|110693.1|110716.3|110691.3|5
1736157060000|2025-01-06 09:51:00|110715.2|110690.2|110715.3|110690.3|110716.1|110691.1|110711|110686|5
1736157070000|2025-01-06 09:51:10|110716.2|110691.2|110729|110704|110732.6|110707.6|110714.7|110689.7|22
1736157080000|2025-01-06 09:51:20|110729.9|110704.9|110723.8|110698.8|110729.9|110704.9|110717.4|110692.4|13
1736157090000|2025-01-06 09:51:30|110724.6|110699.6|110723.8|110698.8|110724.9|110699.9|110723.8|110698.8|4
1736157100000|2025-01-06 09:51:40|110724.8|110699.8|110734.5|110709.5|110734.5|110709.5|110724.8|110699.8|12
1736157110000|2025-01-06 09:51:50|110733.6|110708.6|110730.6|110705.6|110733.6|110708.6|110726.7|110701.7|12
1736157120000|2025-01-06 09:52:00|110731.6|110706.6|110719.6|110694.6|110732.7|110707.7|110719.6|110694.6|19
1736157130000|2025-01-06 09:52:10|110720.6|110695.6|110727.9|110702.9|110728.8|110703.8|110719.4|110694.4|20
1736157140000|2025-01-06 09:52:20|110728.7|110703.7|110733.5|110708.5|110733.5|110708.5|110728.7|110703.7|5
1736157150000|2025-01-06 09:52:30|110732.4|110707.4|110725.8|110700.8|110737.2|110712.2|110725.3|110700.3|14
1736157160000|2025-01-06 09:52:40|110724.6|110699.6|110721.6|110696.6|110725|110700|110718.1|110693.1|18
1736157170000|2025-01-06 09:52:50|110722.7|110697.7|110717.1|110692.1|110722.7|110697.7|110714.5|110689.5|12
1736157180000|2025-01-06 09:53:00|110719.5|110694.5|110721|110696|110721|110696|110715|110690|17
1736157190000|2025-01-06 09:53:10|110721.1|110696.1|110715|110690|110721.2|110696.2|110715|110690|14
1736157200000|2025-01-06 09:53:20|110714.1|110689.1|110721.9|110696.9|110721.9|110696.9|110714.1|110689.1|9
1736157210000|2025-01-06 09:53:30|110723.3|110698.3|110718.2|110693.2|110728.9|110703.9|110715.4|110690.4|14
1736157220000|2025-01-06 09:53:40|110721.1|110696.1|110726.4|110701.4|110726.4|110701.4|110721.1|110696.1|7
1736157230000|2025-01-06 09:53:50|110727.4|110702.4|110726.1|110701.1|110727.4|110702.4|110720.3|110695.3|11
1736157240000|2025-01-06 09:54:00|110725.1|110700.1|110727.3|110702.3|110731.4|110706.4|110723.6|110698.6|19
1736157250000|2025-01-06 09:54:10|110726.5|110701.5|110737|110712|110738.3|110713.3|110722.2|110697.2|18
1736157260000|2025-01-06 09:54:20|110736|110711|110730.8|110705.8|110741.7|110716.7|110726.7|110701.7|28
1736157270000|2025-01-06 09:54:30|110733.2|110708.2|110715.1|110690.1|110736.3|110711.3|110715.1|110690.1|25
1736157280000|2025-01-06 09:54:40|110716.1|110691.1|110706.5|110681.5|110727|110702|110706.5|110681.5|26
1736157290000|2025-01-06 09:54:50|110709.9|110684.9|110708.5|110683.5|110711.6|110686.6|110703.3|110678.3|19
1736157300000|2025-01-06 09:55:00|110707.6|110682.6|110702.8|110677.8|110707.6|110682.6|110691.7|110666.7|28
1736157310000|2025-01-06 09:55:10|110702|110677|110697.6|110672.6|110702|110677|110694.2|110669.2|13
1736157320000|2025-01-06 09:55:20|110696.5|110671.5|110701|110676|110701.8|110676.8|110696.5|110671.5|10
1736157330000|2025-01-06 09:55:30|110712.3|110687.3|110718.6|110693.6|110724.9|110699.9|110712.3|110687.3|38
1736157340000|2025-01-06 09:55:40|110717.4|110692.4|110716|110691|110719.4|110694.4|110710.5|110685.5|21
1736157350000|2025-01-06 09:55:50|110714.8|110689.8|110719.5|110669.5|110729|110690.9|110714.8|110669.1|11
1736157360000|2025-01-06 09:56:00|110719.4|110669.4|110712.8|110662.8|110719.5|110669.5|110712.8|110662.8|9
1736157370000|2025-01-06 09:56:10|110712.7|110662.7|110712.8|110662.8|110720.2|110670.2|110705.8|110655.8|23
1736157380000|2025-01-06 09:56:20|110717.5|110667.5|110717.7|110667.7|110717.7|110667.7|110716.2|110666.2|5
1736157390000|2025-01-06 09:56:30|110714.9|110664.9|110713.4|110663.4|110717.3|110667.3|110709.7|110659.7|7
1736157400000|2025-01-06 09:56:40|110711.3|110661.3|110706|110656|110711.3|110661.3|110706|110656|6
1736157410000|2025-01-06 09:56:50|110706.5|110656.5|110709.4|110659.4|110709.4|110659.4|110706.4|110656.4|6
1736157420000|2025-01-06 09:57:00|110711.3|110661.3|110708.4|110658.4|110714.3|110664.3|110703.9|110653.9|14
1736157430000|2025-01-06 09:57:10|110708.8|110658.8|110706.6|110656.6|110711.6|110661.6|110706.6|110656.6|9
1736157440000|2025-01-06 09:57:20|110706.3|110656.3|110711.3|110661.3|110711.3|110661.3|110706.3|110656.3|3
1736157450000|2025-01-06 09:57:30|110707.5|110657.5|110705.6|110655.6|110712.8|110662.8|110699.8|110649.8|18
1736157460000|2025-01-06 09:57:40|110706.1|110656.1|110712.8|110662.8|110712.8|110662.8|110706.1|110656.1|5
1736157470000|2025-01-06 09:57:50|110710.6|110660.6|110706.9|110656.9|110712.9|110662.9|110700.8|110650.8|18
1736157480000|2025-01-06 09:58:00|110706.6|110656.6|110687.7|110662.7|110706.6|110670.4|110687.7|110656.6|20
1736157490000|2025-01-06 09:58:10|110689|110664|110686.5|110661.5|110689|110664|110683.5|110658.5|9
1736157500000|2025-01-06 09:58:20|110688.7|110663.7|110677.4|110652.4|110688.7|110663.7|110670.5|110645.5|19
1736157510000|2025-01-06 09:58:30|110677.9|110652.9|110680.8|110655.8|110683.8|110658.8|110677.9|110652.9|15
1736157520000|2025-01-06 09:58:40|110680.4|110655.4|110675.9|110650.9|110683.5|110658.5|110675.9|110650.9|9
1736157530000|2025-01-06 09:58:50|110677.8|110652.8|110677.7|110652.7|110684.1|110659.1|110675|110650|20
1736157540000|2025-01-06 09:59:00|110673.2|110648.2|110675.9|110650.9|110677|110652|110671.8|110646.8|10
1736157550000|2025-01-06 09:59:10|110671.7|110646.7|110672.1|110647.1|110673.4|110648.4|110668|110643|11
1736157560000|2025-01-06 09:59:20|110671|110646|110671.1|110646.1|110671.9|110646.9|110662.5|110637.5|15
1736157570000|2025-01-06 09:59:30|110671.9|110646.9|110674.7|110649.7|110675.2|110650.2|110671.1|110646.1|25
1736157580000|2025-01-06 09:59:40|110673.3|110648.3|110676.3|110651.3|110679.1|110654.1|110673.3|110648.3|14
1736157590000|2025-01-06 09:59:50|110676.1|110651.1|110675.9|110650.9|110678.2|110653.2|110673.9|110648.9|10
1736157600000|2025-01-06 10:00:00|110674.3|110649.3|110667.6|110642.6|110674.3|110649.3|110648.9|110623.9|22
1736157610000|2025-01-06 10:00:10|110667.8|110642.8|110669.8|110644.8|110672.5|110647.5|110666.4|110641.4|19
1736157620000|2025-01-06 10:00:20|110667.8|110642.8|110668.8|110643.8|110668.8|110643.8|110666.6|110641.6|7
1736157630000|2025-01-06 10:00:30|110668.7|110643.7|110665.4|110640.4|110671.9|110646.9|110665.4|110640.4|11
1736157640000|2025-01-06 10:00:40|110664.8|110639.8|110665.7|110640.7|110668.5|110643.5|110662.8|110637.8|13
1736157650000|2025-01-06 10:00:50|110666.7|110641.7|110664.2|110639.2|110674.8|110649.8|110664.2|110639.2|18
1736157660000|2025-01-06 10:01:00|110665.6|110640.6|110664|110639|110666.9|110641.9|110664|110639|8
1736157670000|2025-01-06 10:01:10|110664.4|110639.4|110665.8|110640.8|110665.8|110640.8|110659.3|110634.3|14
1736157680000|2025-01-06 10:01:20|110667.7|110642.7|110672.2|110647.2|110673.9|110648.9|110665.9|110640.9|11
1736157690000|2025-01-06 10:01:30|110673.3|110648.3|110672.6|110647.6|110674.6|110649.6|110672.6|110647.6|4
1736157700000|2025-01-06 10:01:40|110670.5|110645.5|110670.4|110645.4|110670.5|110645.5|110664.1|110639.1|12
1736157710000|2025-01-06 10:01:50|110669.9|110644.9|110672.2|110647.2|110675.5|110650.5|110665.5|110640.5|16
1736157720000|2025-01-06 10:02:00|110675.5|110650.5|110682.4|110657.4|110691.9|110666.9|110674.8|110649.8|26
1736157730000|2025-01-06 10:02:10|110682.9|110657.9|110680.9|110655.9|110685.1|110660.1|110679.8|110654.8|8
1736157740000|2025-01-06 10:02:20|110679.9|110654.9|110676.6|110651.6|110679.9|110654.9|110676.2|110651.2|5
1736157750000|2025-01-06 10:02:30|110676.5|110651.5|110681.6|110656.6|110682.5|110657.5|110676.3|110651.3|8
1736157760000|2025-01-06 10:02:40|110683.3|110658.3|110683.3|110658.3|110688.7|110663.7|110680|110655|11
1736157770000|2025-01-06 10:02:50|110684.1|110659.1|110681.7|110656.7|110684.9|110659.9|110679.2|110654.2|19
1736157780000|2025-01-06 10:03:00|110680.9|110655.9|110691.2|110666.2|110694.6|110669.6|110680.9|110655.9|18
1736157790000|2025-01-06 10:03:10|110686.9|110661.9|110686.3|110661.3|110690|110665|110685.8|110660.8|7
1736157800000|2025-01-06 10:03:20|110686.4|110661.4|110683.9|110658.9|110686.4|110661.4|110683.9|110658.9|2
1736157810000|2025-01-06 10:03:30|110686.3|110661.3|110684.2|110659.2|110688.1|110663.1|110683.6|110658.6|10
1736157820000|2025-01-06 10:03:40|110683|110658|110676.5|110651.5|110684.2|110659.2|110668.4|110643.4|12
1736157830000|2025-01-06 10:03:50|110678|110653|110675.7|110650.7|110679.2|110654.2|110671|110646|12
1736157840000|2025-01-06 10:04:00|110677|110652|110680.6|110655.6|110681.6|110656.6|110673.5|110648.5|15
1736157850000|2025-01-06 10:04:10|110680.7|110655.7|110677.3|110652.3|110682.2|110657.2|110677.3|110652.3|12
1736157860000|2025-01-06 10:04:20|110676.7|110651.7|110675|110650|110676.7|110651.7|110675|110650|5
1736157870000|2025-01-06 10:04:30|110674|110649|110670.7|110645.7|110674|110649|110670.7|110645.7|8
1736157880000|2025-01-06 10:04:40|110669.8|110644.8|110666.1|110641.1|110669.8|110644.8|110661.1|110636.1|18
1736157890000|2025-01-06 10:04:50|110665|110640|110663.4|110638.4|110665|110640|110663.4|110638.4|5
1736157900000|2025-01-06 10:05:00|110664.4|110639.4|110677.3|110652.3|110677.3|110652.3|110664.4|110639.4|8
1736157910000|2025-01-06 10:05:10|110678.6|110653.6|110677.7|110652.7|110684.2|110659.2|110676.3|110651.3|14
1736157920000|2025-01-06 10:05:20|110674.5|110649.5|110676.2|110651.2|110676.2|110651.2|110670.7|110645.7|7
1736157930000|2025-01-06 10:05:30|110674.1|110649.1|110675.4|110650.4|110678.9|110653.9|110673.9|110648.9|8
1736157940000|2025-01-06 10:05:40|110674.5|110649.5|110671.6|110646.6|110674.6|110649.6|110671.6|110646.6|15
1736157950000|2025-01-06 10:05:50|110674.6|110649.6|110675.8|110650.8|110678.3|110653.3|110671.6|110646.6|12
1736157960000|2025-01-06 10:06:00|110675|110650|110698.1|110673.1|110698.5|110673.5|110674.8|110649.8|13
1736157970000|2025-01-06 10:06:10|110695.1|110670.1|110694|110669|110703.9|110678.9|110693.2|110668.2|22
1736157980000|2025-01-06 10:06:20|110692.1|110667.1|110683.2|110658.2|110692.9|110667.9|110683.2|110658.2|16
1736157990000|2025-01-06 10:06:30|110684.4|110659.4|110683.9|110658.9|110688.5|110663.5|110683.9|110658.9|10
1736158000000|2025-01-06 10:06:40|110687.2|110662.2|110687.7|110662.7|110687.7|110662.7|110685.7|110660.7|5
1736158010000|2025-01-06 10:06:50|110696.1|110671.1|110704.1|110679.1|110710.7|110685.7|110693.6|110668.6|19
1736158020000|2025-01-06 10:07:00|110705.4|110680.4|110710.1|110685.1|110711.6|110686.6|110705.2|110680.2|17
1736158030000|2025-01-06 10:07:10|110710.9|110685.9|110713.5|110688.5|110720.4|110695.4|110710.9|110685.9|15
1736158040000|2025-01-06 10:07:20|110714.3|110689.3|110717.5|110692.5|110720.1|110695.1|110714.3|110689.3|17
1736158050000|2025-01-06 10:07:30|110714.4|110689.4|110727.3|110702.3|110727.3|110702.3|110712.4|110687.4|14
1736158060000|2025-01-06 10:07:40|110725.1|110700.1|110724.2|110699.2|110732.5|110707.5|110723|110698|11
1736158070000|2025-01-06 10:07:50|110726.5|110701.5|110725.8|110700.8|110726.5|110701.5|110722.9|110697.9|4
1736158080000|2025-01-06 10:08:00|110724.7|110699.7|110712.8|110687.8|110724.7|110699.7|110712.8|110687.8|10
1736158090000|2025-01-06 10:08:10|110709.7|110684.7|110725.8|110700.8|110725.8|110700.8|110709.7|110684.7|15
1736158100000|2025-01-06 10:08:20|110724.9|110699.9|110724.7|110699.7|110724.9|110699.9|110717.8|110692.8|9
1736158110000|2025-01-06 10:08:30|110727.9|110702.9|110728.1|110703.1|110731.4|110706.4|110726.4|110701.4|12
1736158120000|2025-01-06 10:08:40|110726.9|110701.9|110728.7|110703.7|110729.7|110704.7|110726.9|110701.9|7
1736158130000|2025-01-06 10:08:50|110727.4|110702.4|110725.3|110700.3|110732.4|110707.4|110723.9|110698.9|18
1736158140000|2025-01-06 10:09:00|110726.1|110701.1|110717.9|110692.9|110726.1|110701.1|110716.6|110691.6|12
1736158150000|2025-01-06 10:09:10|110715.4|110690.4|110717.1|110692.1|110717.1|110692.1|110714.5|110689.5|8
1736158160000|2025-01-06 10:09:20|110718|110693|110717.6|110692.6|110718.5|110693.5|110717.6|110692.6|5
1736158170000|2025-01-06 10:09:30|110717.3|110692.3|110723.6|110698.6|110727.1|110702.1|110717.3|110692.3|11
1736158180000|2025-01-06 10:09:40|110726|110701|110723.2|110698.2|110726|110701|110723.2|110698.2|6
1736158190000|2025-01-06 10:09:50|110724.9|110699.9|110730.1|110705.1|110735.7|110710.7|110724.8|110699.8|17
1736158200000|2025-01-06 10:10:00|110728.9|110703.9|110737.6|110712.6|110738.6|110713.6|110728.9|110703.9|16
1736158210000|2025-01-06 10:10:10|110737.2|110712.2|110736.5|110711.5|110737.7|110712.7|110730.7|110705.7|14
1736158220000|2025-01-06 10:10:20|110738.4|110713.4|110750.9|110725.9|110751.7|110726.7|110737.3|110712.3|19
1736158230000|2025-01-06 10:10:30|110750.4|110725.4|110744.6|110719.6|110750.4|110725.4|110744.6|110719.6|11
1736158240000|2025-01-06 10:10:40|110744.7|110719.7|110756.7|110731.7|110757.9|110732.9|110744.7|110719.7|11
1736158250000|2025-01-06 10:10:50|110757|110732|110756.1|110731.1|110757.6|110732.6|110752.6|110727.6|9
1736158260000|2025-01-06 10:11:00|110755.2|110730.2|110756.1|110731.1|110756.1|110731.1|110753|110728|8
1736158270000|2025-01-06 10:11:10|110757.5|110732.5|110754.5|110729.5|110757.8|110732.8|110752.4|110727.4|9
1736158280000|2025-01-06 10:11:20|110753.5|110728.5|110751.6|110726.6|110753.5|110728.5|110747.1|110722.1|11
1736158290000|2025-01-06 10:11:30|110750.4|110725.4|110746.9|110721.9|110750.4|110725.4|110746.9|110721.9|7
1736158300000|2025-01-06 10:11:40|110746|110721|110762.6|110737.6|110765.5|110740.5|110746|110721|17
1736158310000|2025-01-06 10:11:50|110763.4|110738.4|110766.1|110741.1|110766.1|110741.1|110760.8|110735.8|10
1736158320000|2025-01-06 10:12:00|110765.4|110740.4|110763.1|110738.1|110765.7|110740.7|110762.5|110737.5|11
1736158330000|2025-01-06 10:12:10|110762.5|110737.5|110763.2|110738.2|110763.8|110738.8|110761.9|110736.9|8
1736158340000|2025-01-06 10:12:20|110764.1|110739.1|110764.1|110739.1|110766.9|110741.9|110763.2|110738.2|11
1736158350000|2025-01-06 10:12:30|110764.6|110739.6|110761.3|110736.3|110765.1|110740.1|110759.2|110734.2|13
1736158360000|2025-01-06 10:12:40|110762|110737|110767.6|110742.6|110769.5|110744.5|110757.8|110732.8|20
1736158370000|2025-01-06 10:12:50|110767.5|110742.5|110768.9|110743.9|110768.9|110743.9|110766.4|110741.4|8
1736158380000|2025-01-06 10:13:00|110769.8|110744.8|110766.3|110741.3|110772.2|110747.2|110765.4|110740.4|12
1736158390000|2025-01-06 10:13:10|110765.4|110740.4|110762.3|110737.3|110766.9|110741.9|110759.6|110734.6|12
1736158400000|2025-01-06 10:13:20|110763.2|110738.2|110769.6|110744.6|110769.6|110744.6|110763.2|110738.2|8
1736158410000|2025-01-06 10:13:30|110769.3|110744.3|110763.1|110738.1|110769.3|110744.3|110763.1|110738.1|11
1736158420000|2025-01-06 10:13:40|110764.4|110739.4|110763.9|110738.9|110764.4|110739.4|110761.6|110736.6|7
1736158430000|2025-01-06 10:13:50|110763|110738|110758.2|110733.2|110763|110738|110757.2|110732.2|11
1736158440000|2025-01-06 10:14:00|110759|110734|110758.3|110733.3|110760.7|110735.7|110756.2|110731.2|14
1736158450000|2025-01-06 10:14:10|110759.3|110734.3|110765.2|110740.2|110765.2|110740.2|110759.3|110734.3|11
1736158460000|2025-01-06 10:14:20|110766.9|110741.9|110771.7|110746.7|110772.4|110747.4|110766.3|110741.3|9
1736158470000|2025-01-06 10:14:30|110770.7|110745.7|110772|110747|110775.3|110750.3|110769.1|110744.1|12
1736158480000|2025-01-06 10:14:40|110771.1|110746.1|110768.4|110743.4|110771.1|110746.1|110763.7|110738.7|17
1736158490000|2025-01-06 10:14:50|110771.5|110746.5|110773.5|110748.5|110773.5|110748.5|110771.5|110746.5|5
1736158500000|2025-01-06 10:15:00|110772.7|110747.7|110777.1|110752.1|110778.1|110753.1|110772.7|110747.7|9
1736158510000|2025-01-06 10:15:10|110777.2|110752.2|110779.9|110754.9|110780.7|110755.7|110777.2|110752.2|7
1736158520000|2025-01-06 10:15:20|110779|110754|110765.9|110740.9|110780.1|110755.1|110761.4|110736.4|21
1736158530000|2025-01-06 10:15:30|110766.7|110741.7|110767.2|110742.2|110767.4|110742.4|110766.6|110741.6|5
1736158540000|2025-01-06 10:15:40|110767|110742|110764.7|110739.7|110767|110742|110761.2|110736.2|6
1736158550000|2025-01-06 10:15:50|110760.1|110735.1|110747.8|110722.8|110768.7|110743.7|110747.8|110722.8|18
1736158560000|2025-01-06 10:16:00|110746.6|110721.6|110747.4|110722.4|110749.5|110724.5|110744.1|110719.1|11
1736158570000|2025-01-06 10:16:10|110749.1|110724.1|110738.8|110713.8|110752.1|110727.1|110738.6|110713.6|13
1736158580000|2025-01-06 10:16:20|110738.6|110713.6|110736|110711|110740.7|110715.7|110732.9|110707.9|10
1736158590000|2025-01-06 10:16:30|110734.1|110709.1|110732.8|110707.8|110736.5|110711.5|110731.9|110706.9|9
1736158600000|2025-01-06 10:16:40|110732|110707|110728.3|110703.3|110733.5|110708.5|110728.3|110703.3|15
1736158610000|2025-01-06 10:16:50|110731.4|110706.4|110727|110702|110733.8|110708.8|110723.3|110698.3|20
1736158620000|2025-01-06 10:17:00|110726.2|110701.2|110724.1|110699.1|110726.2|110701.2|110724.1|110699.1|6
1736158630000|2025-01-06 10:17:10|110723.5|110698.5|110711.4|110686.4|110723.5|110698.5|110708.3|110683.3|24
1736158640000|2025-01-06 10:17:20|110710.4|110685.4|110711.2|110686.2|110714.8|110689.8|110706.1|110681.1|12
1736158650000|2025-01-06 10:17:30|110714.1|110689.1|110711.3|110686.3|110717|110692|110710.7|110685.7|12
1736158660000|2025-01-06 10:17:40|110710.5|110685.5|110706.7|110681.7|110712.9|110687.9|110706.7|110681.7|11
1736158670000|2025-01-06 10:17:50|110707|110682|110702.8|110677.8|110707.8|110682.8|110698.9|110673.9|10
1736158680000|2025-01-06 10:18:00|110703|110678|110683.8|110658.8|110703|110678|110680.7|110655.7|24
1736158690000|2025-01-06 10:18:10|110680.9|110655.9|110685.5|110660.5|110686.2|110661.2|110680.8|110655.8|23
1736158700000|2025-01-06 10:18:20|110686.2|110661.2|110691.1|110666.1|110696.7|110671.7|110685.5|110660.5|13
1736158710000|2025-01-06 10:18:30|110696.7|110671.7|110691.8|110666.8|110696.9|110671.9|110691.8|110666.8|10
1736158720000|2025-01-06 10:18:40|110691.5|110666.5|110694.8|110669.8|110695.5|110670.5|110691.2|110666.2|7
1736158730000|2025-01-06 10:18:50|110693.9|110668.9|110677.7|110652.7|110693.9|110668.9|110674.6|110649.6|12
1736158740000|2025-01-06 10:19:00|110678.4|110653.4|110691.7|110666.7|110691.7|110666.7|110678.4|110653.4|12
1736158750000|2025-01-06 10:19:10|110693|110668|110697.8|110672.8|110702.3|110677.3|110690.2|110665.2|24
1736158760000|2025-01-06 10:19:20|110699.9|110674.9|110707.3|110682.3|110712.1|110687.1|110697.6|110672.6|16
1736158770000|2025-01-06 10:19:30|110708.1|110683.1|110716.9|110691.9|110719|110694|110707.3|110682.3|20
1736158780000|2025-01-06 10:19:40|110715.6|110690.6|110718.4|110693.4|110721.5|110696.5|110714.2|110689.2|13
1736158790000|2025-01-06 10:19:50|110719.1|110694.1|110720.1|110695.1|110720.1|110695.1|110719.1|110694.1|4
1736158800000|2025-01-06 10:20:00|110719.2|110694.2|110721.9|110696.9|110722.8|110697.8|110719.2|110694.2|8
1736158810000|2025-01-06 10:20:10|110722|110697|110722.1|110697.1|110722.1|110697.1|110722|110697|2
1736158820000|2025-01-06 10:20:20|110721.1|110696.1|110723.8|110698.8|110723.8|110698.8|110714.7|110689.7|15
1736158830000|2025-01-06 10:20:30|110725.1|110700.1|110723.9|110698.9|110725.2|110700.2|110723.9|110698.9|6
1736158840000|2025-01-06 10:20:40|110721.2|110696.2|110716.7|110691.7|110722.9|110697.9|110714.2|110689.2|16
1736158850000|2025-01-06 10:20:50|110717.9|110692.9|110721.8|110696.8|110722.1|110697.1|110717.9|110692.9|7
1736158860000|2025-01-06 10:21:00|110722.2|110697.2|110720.8|110695.8|110722.2|110697.2|110717.4|110692.4|9
1736158870000|2025-01-06 10:21:10|110718.4|110693.4|110718.1|110693.1|110720.8|110695.8|110718.1|110693.1|9
1736158880000|2025-01-06 10:21:20|110720.4|110695.4|110718.2|110693.2|110724.3|110699.3|110716.1|110691.1|11
1736158890000|2025-01-06 10:21:30|110717.3|110692.3|110718.6|110693.6|110720.7|110695.7|110717.2|110692.2|9
1736158900000|2025-01-06 10:21:40|110719.4|110694.4|110717|110692|110719.4|110694.4|110717|110692|2
1736158910000|2025-01-06 10:21:50|110718.1|110693.1|110723.7|110698.7|110727.1|110702.1|110718.1|110693.1|21
1736158920000|2025-01-06 10:22:00|110724.7|110699.7|110726.3|110701.3|110728.3|110703.3|110723.4|110698.4|14
1736158930000|2025-01-06 10:22:10|110729.1|110704.1|110713.1|110688.1|110729.1|110704.1|110713.1|110688.1|12
1736158940000|2025-01-06 10:22:20|110711.7|110686.7|110715.6|110690.6|110718.6|110693.6|110711.7|110686.7|10
1736158950000|2025-01-06 10:22:30|110714.9|110689.9|110717.8|110692.8|110719|110694|110713.9|110688.9|9
1736158960000|2025-01-06 10:22:40|110717.1|110692.1|110716.5|110691.5|110717.1|110692.1|110710.9|110685.9|9
1736158970000|2025-01-06 10:22:50|110712.9|110687.9|110716|110691|110716|110691|110707.2|110682.2|13
1736158980000|2025-01-06 10:23:00|110712.7|110687.7|110711.8|110686.8|110720.2|110695.2|110711.8|110686.8|21
1736158990000|2025-01-06 10:23:10|110715.2|110690.2|110729.8|110704.8|110734.4|110709.4|110710.9|110685.9|27
1736159000000|2025-01-06 10:23:20|110730.9|110705.9|110734|110709|110735|110710|110729.9|110704.9|12
1736159010000|2025-01-06 10:23:30|110734.2|110709.2|110734|110709|110734.2|110709.2|110731|110706|9
1736159020000|2025-01-06 10:23:40|110734.7|110709.7|110736.3|110711.3|110737.6|110712.6|110734.7|110709.7|5
1736159030000|2025-01-06 10:23:50|110735.4|110710.4|110723.2|110698.2|110735.4|110710.4|110722.8|110697.8|15
1736159040000|2025-01-06 10:24:00|110722|110697|110728|110703|110728|110703|110719.3|110694.3|13
1736159050000|2025-01-06 10:24:10|110724.5|110699.5|110729.9|110704.9|110732.1|110707.1|110724.5|110699.5|17
1736159060000|2025-01-06 10:24:20|110726.4|110701.4|110734.2|110709.2|110734.2|110709.2|110725.4|110700.4|6
1736159070000|2025-01-06 10:24:30|110734.1|110709.1|110732.8|110707.8|110735|110710|110730.6|110705.6|8
1736159080000|2025-01-06 10:24:40|110733.6|110708.6|110734.1|110709.1|110739|110714|110732.3|110707.3|12
1736159090000|2025-01-06 10:24:50|110735.1|110710.1|110727.8|110702.8|110735.6|110710.6|110725.2|110700.2|17
1736159100000|2025-01-06 10:25:00|110728.7|110703.7|110731.1|110706.1|110732.8|110707.8|110726.6|110701.6|14
1736159110000|2025-01-06 10:25:10|110730.4|110705.4|110730.7|110705.7|110733.4|110708.4|110727.8|110702.8|12
1736159120000|2025-01-06 10:25:20|110731.6|110706.6|110737.3|110712.3|110744.1|110719.1|110731.6|110706.6|10
1736159130000|2025-01-06 10:25:30|110736.1|110711.1|110720.9|110695.9|110736.1|110711.1|110720.9|110695.9|9
1736159140000|2025-01-06 10:25:40|110720.6|110695.6|110721.7|110696.7|110721.7|110696.7|110720.6|110695.6|4
1736159150000|2025-01-06 10:25:50|110721.1|110696.1|110724.7|110699.7|110725.5|110700.5|110721.1|110696.1|8
1736159160000|2025-01-06 10:26:00|110723.8|110698.8|110726.9|110701.9|110726.9|110701.9|110722.8|110697.8|8
1736159170000|2025-01-06 10:26:10|110723.8|110698.8|110722.4|110697.4|110726.3|110701.3|110716.6|110691.6|23
1736159180000|2025-01-06 10:26:20|110722.5|110697.5|110719.7|110694.7|110722.6|110697.6|110717.9|110692.9|5
1736159190000|2025-01-06 10:26:30|110718.7|110693.7|110709.1|110684.1|110718.7|110693.7|110703.1|110678.1|25
1736159200000|2025-01-06 10:26:40|110710|110685|110710.3|110685.3|110710.3|110685.3|110710|110685|3
1736159210000|2025-01-06 10:26:50|110709|110684|110712.3|110687.3|110712.3|110687.3|110703.9|110678.9|8
1736159220000|2025-01-06 10:27:00|110711.4|110686.4|110700|110675|110711.4|110686.4|110700|110675|11
1736159230000|2025-01-06 10:27:10|110699.7|110674.7|110699.3|110674.3|110700.4|110675.4|110699.3|110674.3|5
1736159240000|2025-01-06 10:27:20|110698.5|110673.5|110701|110676|110701|110676|110698.5|110673.5|4
1736159250000|2025-01-06 10:27:30|110702|110677|110704.4|110679.4|110704.5|110679.5|110702|110677|6
1736159260000|2025-01-06 10:27:40|110703.3|110678.3|110700.9|110675.9|110706.7|110681.7|110700.5|110675.5|14
1736159270000|2025-01-06 10:27:50|110701|110676|110694|110669|110701.1|110676.1|110692|110667|11
1736159280000|2025-01-06 10:28:00|110694.8|110669.8|110694.9|110669.9|110694.9|110669.9|110692.4|110667.4|10
1736159290000|2025-01-06 10:28:10|110695.2|110670.2|110694.2|110669.2|110695.3|110670.3|110694.2|110669.2|7
1736159300000|2025-01-06 10:28:20|110693.7|110668.7|110716.1|110666.1|110719.3|110669.3|110693.7|110657.2|11
1736159310000|2025-01-06 10:28:30|110718.1|110668.1|110717.5|110667.5|110718.1|110668.1|110716.1|110666.1|6
1736159320000|2025-01-06 10:28:40|110717.8|110667.8|110717.3|110667.3|110720.4|110670.4|110716.4|110666.4|7
1736159330000|2025-01-06 10:28:50|110718.8|110668.8|110704.8|110679.8|110722.1|110681.9|110703.9|110668.8|12
1736159340000|2025-01-06 10:29:00|110706.3|110681.3|110705.7|110680.7|110706.3|110681.3|110704.9|110679.9|5
1736159350000|2025-01-06 10:29:10|110705.6|110680.6|110701.9|110676.9|110709.5|110684.5|110699.1|110674.1|14
1736159360000|2025-01-06 10:29:20|110699.1|110674.1|110696.8|110671.8|110704.8|110679.8|110696.8|110671.8|11
1736159370000|2025-01-06 10:29:30|110697.9|110672.9|110703.4|110678.4|110704.2|110679.2|110697.8|110672.8|12
1736159380000|2025-01-06 10:29:40|110703.6|110678.6|110705.4|110680.4|110707.8|110682.8|110703.6|110678.6|6
1736159390000|2025-01-06 10:29:50|110709|110684|110716.3|110691.3|110719.9|110694.9|110698.8|110673.8|20
1736159400000|2025-01-06 10:30:00|110719.1|110694.1|110721.5|110696.5|110722.3|110697.3|110718.1|110693.1|9
1736159410000|2025-01-06 10:30:10|110720.7|110695.7|110729.1|110704.1|110729.1|110704.1|110719.4|110694.4|11
1736159420000|2025-01-06 10:30:20|110728|110703|110720.4|110695.4|110728|110703|110720.4|110695.4|8
1736159430000|2025-01-06 10:30:30|110721|110696|110724.8|110699.8|110724.8|110699.8|110721|110696|9
1736159440000|2025-01-06 10:30:40|110724.6|110699.6|110724.5|110699.5|110724.6|110699.6|110723.3|110698.3|4
1736159450000|2025-01-06 10:30:50|110723.6|110698.6|110709.6|110684.6|110723.6|110698.6|110704.9|110679.9|17
1736159460000|2025-01-06 10:31:00|110710.9|110685.9|110708.8|110683.8|110714.6|110689.6|110703.7|110678.7|10
1736159470000|2025-01-06 10:31:10|110707.4|110682.4|110707.7|110682.7|110707.9|110682.9|110705.8|110680.8|4
1736159480000|2025-01-06 10:31:20|110719.3|110669.3|110724.1|110674.1|110724.1|110674.1|110719.3|110669.3|4
1736159490000|2025-01-06 10:31:30|110725.7|110675.7|110728|110678|110728|110678|110725.7|110675.7|4
1736159500000|2025-01-06 10:31:40|110727.4|110677.4|110730|110680|110734.5|110684.5|110727.4|110677.4|10
1736159510000|2025-01-06 10:31:50|110731|110681|110728.9|110678.9|110731|110681|110728.9|110678.9|3
1736159520000|2025-01-06 10:32:00|110730.2|110680.2|110727|110677|110731.5|110681.5|110727|110677|6
1736159530000|2025-01-06 10:32:10|110728.1|110678.1|110732.5|110682.5|110733.1|110683.1|110728.1|110678.1|7
1736159540000|2025-01-06 10:32:20|110731.7|110681.7|110706.7|110656.7|110731.7|110681.7|110706.7|110656.7|14
1736159550000|2025-01-06 10:32:30|110704.6|110654.6|110713.3|110663.3|110714.6|110664.6|110704.6|110654.6|10
1736159560000|2025-01-06 10:32:40|110718.8|110668.8|110719.3|110669.3|110719.4|110669.4|110718.4|110668.4|4
1736159570000|2025-01-06 10:32:50|110719.7|110669.7|110717.7|110667.7|110719.7|110669.7|110717.7|110667.7|7
1736159580000|2025-01-06 10:33:00|110718.5|110668.5|110713.3|110663.3|110718.5|110668.5|110713.3|110663.3|13
1736159590000|2025-01-06 10:33:10|110715.2|110665.2|110721.1|110671.1|110721.1|110671.1|110711.9|110661.9|24
1736159600000|2025-01-06 10:33:20|110720.3|110670.3|110715.7|110665.7|110721.3|110671.3|110714.3|110664.3|8
1736159610000|2025-01-06 10:33:30|110714.3|110664.3|110714.4|110664.4|110715.7|110665.7|110714.3|110664.3|6
1736159620000|2025-01-06 10:33:40|110715.2|110665.2|110714.6|110664.6|110715.7|110665.7|110714.3|110664.3|12
1736159630000|2025-01-06 10:33:50|110713.8|110663.8|110716.1|110666.1|110716.1|110666.1|110713.8|110663.8|3
1736159640000|2025-01-06 10:34:00|110716.3|110666.3|110716.1|110666.1|110716.3|110666.3|110716.1|110666.1|2
1736159650000|2025-01-06 10:34:10|110716.4|110666.4|110716.9|110666.9|110719.1|110669.1|110715.7|110665.7|11
1736159660000|2025-01-06 10:34:20|110716.7|110666.7|110724.4|110674.4|110724.4|110674.4|110716.7|110666.7|11
1736159670000|2025-01-06 10:34:30|110726.9|110676.9|110731.2|110681.2|110731.2|110681.2|110725.2|110675.2|8
1736159680000|2025-01-06 10:34:40|110733.6|110683.6|110737.6|110687.6|110740.5|110690.5|110733.6|110683.6|12
1736159690000|2025-01-06 10:34:50|110736.3|110686.3|110741.1|110691.1|110741.1|110691.1|110736.3|110686.3|5
1736159700000|2025-01-06 10:35:00|110743.7|110693.7|110755|110705|110760.3|110710.3|110743.7|110693.7|26
1736159710000|2025-01-06 10:35:10|110755.6|110705.6|110748.9|110698.9|110755.6|110705.6|110748.2|110698.2|11
1736159720000|2025-01-06 10:35:20|110748.2|110698.2|110751.2|110701.2|110751.2|110701.2|110748.2|110698.2|3
1736159730000|2025-01-06 10:35:30|110751.9|110701.9|110765.2|110715.2|110766.3|110716.3|110749.4|110699.4|24
1736159740000|2025-01-06 10:35:40|110766.3|110716.3|110763.7|110713.7|110766.7|110716.7|110761|110711|26
1736159750000|2025-01-06 10:35:50|110761.9|110711.9|110770.4|110720.4|110770.4|110720.4|110761.8|110711.8|15
1736159760000|2025-01-06 10:36:00|110771|110721|110771.1|110721.1|110771.1|110721.1|110770.4|110720.4|10
1736159770000|2025-01-06 10:36:10|110769.9|110719.9|110790.9|110740.9|110791.4|110741.4|110767.7|110717.7|22
1736159780000|2025-01-06 10:36:20|110792.6|110742.6|110792.1|110742.1|110794.5|110744.5|110790.1|110740.1|13
1736159790000|2025-01-06 10:36:30|110778.8|110753.8|110781.9|110756.9|110784|110759|110777.8|110752.8|19
1736159800000|2025-01-06 10:36:40|110782.8|110757.8|110779.8|110754.8|110785.3|110760.3|110777.9|110752.9|17
1736159810000|2025-01-06 10:36:50|110780.8|110755.8|110781.2|110756.2|110782.9|110757.9|110777.7|110752.7|11
1736159820000|2025-01-06 10:37:00|110778.5|110753.5|110782.9|110757.9|110782.9|110757.9|110778.4|110753.4|10
1736159830000|2025-01-06 10:37:10|110781|110756|110790.6|110765.6|110803.1|110778.1|110781|110756|36
1736159840000|2025-01-06 10:37:20|110792.4|110767.4|110797.6|110772.6|110797.6|110772.6|110769.8|110744.8|31
1736159850000|2025-01-06 10:37:30|110797.2|110772.2|110790.5|110765.5|110798.5|110773.5|110782.6|110757.6|23
1736159860000|2025-01-06 10:37:40|110791.9|110766.9|110783.4|110758.4|110792|110767|110777.9|110752.9|15
1736159870000|2025-01-06 10:37:50|110784.4|110759.4|110789.7|110764.7|110790.9|110765.9|110765|110740|33
1736159880000|2025-01-06 10:38:00|110790.6|110765.6|110792.3|110767.3|110793.3|110768.3|110789.2|110764.2|15
1736159890000|2025-01-06 10:38:10|110792.2|110767.2|110791.4|110766.4|110792.6|110767.6|110784.8|110759.8|29
1736159900000|2025-01-06 10:38:20|110791.5|110766.5|110790.6|110765.6|110792.2|110767.2|110790|110765|8
1736159910000|2025-01-06 10:38:30|110790.7|110765.7|110791.9|110766.9|110793.2|110768.2|110790.4|110765.4|12
1736159920000|2025-01-06 10:38:40|110794.8|110769.8|110796.1|110771.1|110796.1|110771.1|110794.8|110769.8|6
1736159930000|2025-01-06 10:38:50|110796.9|110771.9|110799.6|110774.6|110799.6|110774.6|110796.9|110771.9|9
1736159940000|2025-01-06 10:39:00|110798.6|110773.6|110803.1|110778.1|110803.3|110778.3|110798.6|110773.6|11
1736159950000|2025-01-06 10:39:10|110802.1|110777.1|110801.2|110776.2|110802.1|110777.1|110797.7|110772.7|16
1736159960000|2025-01-06 10:39:20|110802.2|110777.2|110816.3|110791.3|110820.8|110795.8|110801.9|110776.9|21
1736159970000|2025-01-06 10:39:30|110817.8|110792.8|110823.4|110798.4|110827.7|110802.7|110817.8|110792.8|19
1736159980000|2025-01-06 10:39:40|110824.2|110799.2|110830.8|110805.8|110833.6|110808.6|110823.4|110798.4|15
1736159990000|2025-01-06 10:39:50|110830.9|110805.9|110828.3|110803.3|110832|110807|110827.5|110802.5|14
1736160000000|2025-01-06 10:40:00|110827.5|110802.5|110829.2|110804.2|110830.4|110805.4|110827.5|110802.5|7
1736160010000|2025-01-06 10:40:10|110829.3|110804.3|110830.2|110805.2|110830.8|110805.8|110829.3|110804.3|5
1736160020000|2025-01-06 10:40:20|110829.2|110804.2|110831.7|110806.7|110831.7|110806.7|110829.2|110804.2|4
1736160030000|2025-01-06 10:40:30|110832.6|110807.6|110829.2|110804.2|110834.6|110809.6|110827.3|110802.3|13
1736160040000|2025-01-06 10:40:40|110829.7|110804.7|110833.3|110808.3|110833.6|110808.6|110829.7|110804.7|10
1736160050000|2025-01-06 10:40:50|110834.3|110809.3|110831.4|110806.4|110839|110814|110831.4|110806.4|16
1736160060000|2025-01-06 10:41:00|110830.6|110805.6|110834.5|110809.5|110834.5|110809.5|110830.6|110805.6|4
1736160070000|2025-01-06 10:41:10|110835|110810|110835.2|110810.2|110836.2|110811.2|110835|110810|6
1736160080000|2025-01-06 10:41:20|110836.2|110811.2|110834.2|110809.2|110841.3|110816.3|110832.4|110807.4|14
1736160090000|2025-01-06 10:41:30|110835|110810|110836.7|110811.7|110841.8|110816.8|110834.5|110809.5|8
1736160100000|2025-01-06 10:41:40|110835.5|110810.5|110852.8|110802.8|110852.8|110814.7|110835.4|110802.8|10
1736160110000|2025-01-06 10:41:50|110852.5|110802.5|110848.6|110798.6|110852.5|110802.5|110848.6|110798.6|6
1736160120000|2025-01-06 10:42:00|110849.7|110799.7|110848.7|110798.7|110849.7|110799.7|110848.7|110798.7|2
1736160130000|2025-01-06 10:42:10|110850.5|110800.5|110855.1|110805.1|110856.4|110806.4|110850.5|110800.5|6
1736160140000|2025-01-06 10:42:20|110856.6|110806.6|110864.2|110814.2|110866.1|110816.1|110856.6|110806.6|8
1736160150000|2025-01-06 10:42:30|110865.6|110815.6|110906.8|110856.8|110906.8|110856.8|110864.2|110814.2|23
1736160160000|2025-01-06 10:42:40|110907.9|110857.9|110919.4|110869.4|110921.1|110871.1|110907.9|110857.9|8
1736160170000|2025-01-06 10:42:50|110917.1|110867.1|110909.7|110859.7|110917.1|110867.1|110909.5|110859.5|9
1736160180000|2025-01-06 10:43:00|110909.3|110859.3|110908|110858|110915.6|110865.6|110908|110858|12
1736160190000|2025-01-06 10:43:10|110910.2|110860.2|110915.1|110865.1|110916.1|110866.1|110910.2|110860.2|7
1736160200000|2025-01-06 10:43:20|110917.3|110867.3|110919.8|110869.8|110919.8|110869.8|110916.9|110866.9|6
1736160210000|2025-01-06 10:43:30|110922.1|110872.1|110915.4|110865.4|110922.2|110872.2|110915.4|110865.4|14
1736160220000|2025-01-06 10:43:40|110916.7|110866.7|110937.5|110887.5|110937.5|110887.5|110916.7|110866.7|14
1736160230000|2025-01-06 10:43:50|110936.3|110886.3|110935.2|110885.2|110936.3|110886.3|110932.1|110882.1|9
1736160240000|2025-01-06 10:44:00|110934.3|110884.3|110937.5|110887.5|110937.5|110887.5|110934.3|110884.3|5
1736160250000|2025-01-06 10:44:10|110935.7|110885.7|110935.7|110885.7|110935.7|110885.7|110930.8|110880.8|9
1736160260000|2025-01-06 10:44:20|110935.1|110885.1|110930.8|110905.8|110943.3|110905.8|110929.4|110884.1|8
1736160270000|2025-01-06 10:44:30|110930.5|110905.5|110948.5|110923.5|110949.9|110924.9|110930.5|110905.5|12
1736160280000|2025-01-06 10:44:40|110947.4|110922.4|110953.4|110928.4|110953.4|110928.4|110944.2|110919.2|8
1736160290000|2025-01-06 10:44:50|110953.6|110928.6|110954.8|110929.8|110954.8|110929.8|110953.5|110928.5|5
1736160300000|2025-01-06 10:45:00|110956.4|110931.4|110935.9|110885.9|110956.4|110931.4|110927.1|110881.2|24
1736160310000|2025-01-06 10:45:10|110933.1|110883.1|110932|110882|110937.1|110887.1|110928.8|110878.8|18
1736160320000|2025-01-06 10:45:20|110931.7|110881.7|110921.3|110871.3|110931.7|110881.7|110913.8|110863.8|14
1736160330000|2025-01-06 10:45:30|110923.2|110873.2|110943.2|110893.2|110943.8|110893.8|110923.2|110873.2|20
1736160340000|2025-01-06 10:45:40|110942.9|110892.9|110943.2|110893.2|110944.6|110894.6|110940|110890|11
1736160350000|2025-01-06 10:45:50|110941.7|110891.7|110953.5|110903.5|110953.5|110903.5|110941.7|110891.7|21
1736160360000|2025-01-06 10:46:00|110952|110902|110949.7|110899.7|110954.4|110904.4|110948.3|110898.3|25
1736160370000|2025-01-06 10:46:10|110950.9|110900.9|110944.4|110894.4|110952.4|110902.4|110944.4|110894.4|13
1736160380000|2025-01-06 10:46:20|110942.2|110892.2|110938.2|110888.2|110942.2|110892.2|110938.2|110888.2|5
1736160390000|2025-01-06 10:46:30|110938.7|110888.7|110935.1|110885.1|110938.7|110888.7|110935.1|110885.1|6
1736160400000|2025-01-06 10:46:40|110934.7|110884.7|110930.6|110880.6|110935.5|110885.5|110930.6|110880.6|12
1736160410000|2025-01-06 10:46:50|110933.2|110883.2|110942.5|110892.5|110943.6|110893.6|110930.1|110880.1|12
1736160420000|2025-01-06 10:47:00|110936|110911|110928.7|110903.7|110936|110911|110928.7|110903.7|6
1736160430000|2025-01-06 10:47:10|110927.7|110902.7|110926.9|110901.9|110929.3|110904.3|110923.8|110898.8|11
1736160440000|2025-01-06 10:47:20|110925.8|110900.8|110931.6|110906.6|110931.6|110906.6|110922.8|110897.8|10
1736160450000|2025-01-06 10:47:30|110927.8|110902.8|110927.9|110902.9|110931.9|110906.9|110922.8|110897.8|5
1736160460000|2025-01-06 10:47:40|110926.9|110901.9|110924.9|110899.9|110927.1|110902.1|110921.9|110896.9|15
1736160470000|2025-01-06 10:47:50|110923.4|110898.4|110917.4|110892.4|110931.3|110906.3|110917.4|110892.4|19
1736160480000|2025-01-06 10:48:00|110916.6|110891.6|110902.9|110877.9|110919.3|110894.3|110902.9|110863.4|23
1736160490000|2025-01-06 10:48:10|110907.2|110882.2|110907.9|110882.9|110919.4|110885.6|110902.9|110867.1|16
1736160500000|2025-01-06 10:48:20|110903.7|110878.7|110905.9|110880.9|110909.7|110884.7|110901.5|110876.5|12
1736160510000|2025-01-06 10:48:30|110899.5|110874.5|110911.2|110861.2|110911.2|110880.4|110889.2|110858.7|14
1736160520000|2025-01-06 10:48:40|110906.7|110856.7|110894.1|110869.1|110915.4|110887.5|110888.7|110856.7|24
1736160530000|2025-01-06 10:48:50|110889.5|110864.5|110900.6|110875.6|110901.4|110876.4|110888.1|110863.1|10
1736160540000|2025-01-06 10:49:00|110900.7|110875.7|110897.8|110872.8|110904.2|110879.2|110897.8|110872.8|8
1736160550000|2025-01-06 10:49:10|110898.4|110873.4|110902.2|110877.2|110902.2|110877.2|110893.7|110868.7|10
1736160560000|2025-01-06 10:49:20|110904.8|110879.8|110907.9|110882.9|110911|110886|110904.8|110879.8|10
1736160570000|2025-01-06 10:49:30|110906.6|110881.6|110927.4|110902.4|110928.3|110903.3|110906.6|110881.6|20
1736160580000|2025-01-06 10:49:40|110927|110902|110924.6|110899.6|110934.2|110909.2|110924.6|110899.6|15
1736160590000|2025-01-06 10:49:50|110927|110902|110903.4|110878.4|110927|110902|110901.3|110876.3|25
1736160600000|2025-01-06 10:50:00|110900.1|110875.1|110888.8|110863.8|110904.7|110879.7|110888.8|110863.8|15
1736160610000|2025-01-06 10:50:10|110889.6|110864.6|110890.1|110865.1|110896.3|110871.3|110888.7|110863.7|15
1736160620000|2025-01-06 10:50:20|110889.9|110864.9|110889|110864|110890|110865|110889|110864|4
1736160630000|2025-01-06 10:50:30|110888.7|110863.7|110887.8|110862.8|110888.7|110863.7|110887.6|110862.6|5
1736160640000|2025-01-06 10:50:40|110891.1|110866.1|110885.1|110860.1|110891.1|110866.1|110878.7|110853.7|20
1736160650000|2025-01-06 10:50:50|110881.7|110856.7|110885.4|110860.4|110888.2|110863.2|110881|110856|11
1736160660000|2025-01-06 10:51:00|110888.4|110863.4|110890.6|110865.6|110899.5|110874.5|110884.7|110859.7|22
1736160670000|2025-01-06 10:51:10|110890.5|110865.5|110887|110862|110890.5|110865.5|110884.8|110859.8|11
1736160680000|2025-01-06 10:51:20|110884.7|110859.7|110880.2|110855.2|110888.7|110863.7|110877.8|110852.8|15
1736160690000|2025-01-06 10:51:30|110883.7|110858.7|110879.5|110854.5|110883.7|110858.7|110876.2|110851.2|10
1736160700000|2025-01-06 10:51:40|110880.5|110855.5|110885|110860|110886.8|110861.8|110880.2|110855.2|10
1736160710000|2025-01-06 10:51:50|110881.1|110856.1|110886.8|110861.8|110886.8|110861.8|110879.9|110854.9|10
1736160720000|2025-01-06 10:52:00|110887.8|110862.8|110894.8|110869.8|110898.4|110873.4|110887.3|110862.3|14
1736160730000|2025-01-06 10:52:10|110898.2|110873.2|110894.4|110869.4|110898.2|110873.2|110892.9|110867.9|11
1736160740000|2025-01-06 10:52:20|110894.5|110869.5|110896.5|110871.5|110896.5|110871.5|110892.2|110867.2|5
1736160750000|2025-01-06 10:52:30|110898.4|110873.4|110894|110869|110898.4|110873.4|110893.2|110868.2|7
1736160760000|2025-01-06 10:52:40|110897|110872|110893.5|110868.5|110897|110872|110892.9|110867.9|9
1736160770000|2025-01-06 10:52:50|110893.7|110868.7|110893.1|110868.1|110893.7|110868.7|110893.1|110868.1|2
1736160780000|2025-01-06 10:53:00|110893.9|110868.9|110898.9|110873.9|110898.9|110873.9|110893.9|110868.9|7
1736160790000|2025-01-06 10:53:10|110900.1|110875.1|110894.3|110869.3|110901.1|110876.1|110894.3|110869.3|11
1736160800000|2025-01-06 10:53:20|110900.2|110875.2|110902.3|110877.3|110906.2|110881.2|110896.9|110871.9|16
1736160810000|2025-01-06 10:53:30|110903.6|110878.6|110894.6|110869.6|110904.2|110879.2|110894.6|110869.6|21
1736160820000|2025-01-06 10:53:40|110893.4|110868.4|110876.7|110851.7|110893.6|110868.6|110874.1|110849.1|28
1736160830000|2025-01-06 10:53:50|110878.8|110853.8|110889.9|110864.9|110890.8|110865.8|110878.7|110853.7|18
1736160840000|2025-01-06 10:54:00|110893.5|110868.5|110896.5|110871.5|110903.7|110878.7|110892.9|110867.9|19
1736160850000|2025-01-06 10:54:10|110892.5|110867.5|110896|110871|110900.5|110875.5|110892|110867|11
1736160860000|2025-01-06 10:54:20|110896.8|110871.8|110887.9|110862.9|110899|110874|110887.9|110862.9|11
1736160870000|2025-01-06 10:54:30|110888.8|110863.8|110897.9|110872.9|110900.3|110875.3|110888.2|110863.2|19
1736160880000|2025-01-06 10:54:40|110898.7|110873.7|110901.7|110876.7|110906.9|110881.9|110898.5|110873.5|21
1736160890000|2025-01-06 10:54:50|110902.5|110877.5|110900.2|110875.2|110904.3|110879.3|110897.1|110872.1|13
1736160900000|2025-01-06 10:55:00|110901.8|110876.8|110897.8|110872.8|110904.2|110879.2|110895.8|110870.8|21
1736160910000|2025-01-06 10:55:10|110901.7|110876.7|110899.9|110874.9|110904.4|110879.4|110897.8|110872.8|15
1736160920000|2025-01-06 10:55:20|110900.9|110875.9|110901.8|110876.8|110910.2|110885.2|110900.9|110875.9|24
1736160930000|2025-01-06 10:55:30|110900.8|110875.8|110907.7|110882.7|110907.7|110882.7|110900|110875|22
1736160940000|2025-01-06 10:55:40|110908.7|110883.7|110904|110879|110908.7|110883.7|110902.8|110877.8|18
1736160950000|2025-01-06 10:55:50|110904.9|110879.9|110903.7|110878.7|110907.3|110882.3|110903.7|110878.7|11
1736160960000|2025-01-06 10:56:00|110902.7|110877.7|110903|110878|110914.1|110889.1|110901.9|110876.9|15
1736160970000|2025-01-06 10:56:10|110901.9|110876.9|110906.8|110881.8|110913.3|110888.3|110901.9|110876.9|20
1736160980000|2025-01-06 10:56:20|110907.6|110882.6|110919.6|110894.6|110920.5|110895.5|110905.9|110880.9|17
1736160990000|2025-01-06 10:56:30|110916.7|110891.7|110924.6|110899.6|110924.6|110899.6|110916|110891|18
1736161000000|2025-01-06 10:56:40|110923.6|110898.6|110918.7|110893.7|110932.2|110907.2|110915.4|110890.4|29
1736161010000|2025-01-06 10:56:50|110917.9|110892.9|110915.8|110890.8|110917.9|110892.9|110913.7|110888.7|11
1736161020000|2025-01-06 10:57:00|110909.2|110884.2|110914.1|110889.1|110920|110895|110905.2|110880.2|21
1736161030000|2025-01-06 10:57:10|110912.7|110887.7|110906.7|110881.7|110912.7|110887.7|110905.9|110880.9|11
1736161040000|2025-01-06 10:57:20|110909.7|110884.7|110914.4|110889.4|110917.9|110892.9|110905.6|110880.6|25
1736161050000|2025-01-06 10:57:30|110915.2|110890.2|110912.2|110887.2|110916.9|110891.9|110912.2|110887.2|9
1736161060000|2025-01-06 10:57:40|110913.2|110888.2|110914.6|110889.6|110921.6|110896.6|110911.1|110886.1|25
1736161070000|2025-01-06 10:57:50|110912|110887|110916.1|110891.1|110921.1|110896.1|110912|110887|23
1736161080000|2025-01-06 10:58:00|110917.3|110892.3|110926|110901|110926|110901|110911.1|110886.1|19
1736161090000|2025-01-06 10:58:10|110922.9|110897.9|110922.2|110897.2|110929.7|110904.7|110919.4|110894.4|29
1736161100000|2025-01-06 10:58:20|110921|110896|110930|110905|110930|110905|110918|110893|12
1736161110000|2025-01-06 10:58:30|110927|110902|110939.9|110914.9|110942.3|110917.3|110925.2|110900.2|15
1736161120000|2025-01-06 10:58:40|110936.9|110911.9|110933.9|110908.9|110938.8|110913.8|110931.1|110906.1|10
1736161130000|2025-01-06 10:58:50|110932.9|110907.9|110920.7|110895.7|110932.9|110907.9|110919|110894|23
1736161140000|2025-01-06 10:59:00|110919.7|110894.7|110926|110901|110926|110901|110919.7|110894.7|12
1736161150000|2025-01-06 10:59:10|110928.1|110903.1|110926.2|110901.2|110934.6|110909.6|110925|110900|18
1736161160000|2025-01-06 10:59:20|110927.3|110902.3|110936.4|110911.4|110939.2|110914.2|110927.3|110902.3|15
1736161170000|2025-01-06 10:59:30|110935.4|110910.4|110939.4|110914.4|110945.6|110920.6|110935.4|110910.4|37
1736161180000|2025-01-06 10:59:40|110937.5|110912.5|110937.8|110912.8|110939.3|110914.3|110931|110906|24
1736161190000|2025-01-06 10:59:50|110935.4|110910.4|110938.2|110913.2|110938.6|110913.6|110935.3|110910.3|7
1736161200000|2025-01-06 11:00:00|110937.3|110912.3|110939.5|110914.5|110945.8|110920.8|110936|110911|26
1736161210000|2025-01-06 11:00:10|110937.4|110912.4|110929.9|110904.9|110943.6|110918.6|110929.9|110904.9|18
1736161220000|2025-01-06 11:00:20|110932.8|110907.8|110935|110910|110935|110910|110920.9|110895.9|19
1736161230000|2025-01-06 11:00:30|110932.7|110907.7|110943.3|110893.3|110946.3|110912.1|110926.1|110891.2|26
1736161240000|2025-01-06 11:00:40|110947.3|110897.3|110936.1|110886.1|110947.3|110897.3|110936|110886|17
1736161250000|2025-01-06 11:00:50|110938.3|110888.3|110935.5|110885.5|110940.4|110890.4|110934.9|110884.9|14
1736161260000|2025-01-06 11:01:00|110934.1|110884.1|110933.6|110883.6|110934.3|110884.3|110930.7|110880.7|11
1736161270000|2025-01-06 11:01:10|110933.4|110883.4|110931.5|110881.5|110933.6|110883.6|110931.5|110881.5|5
1736161280000|2025-01-06 11:01:20|110931.6|110881.6|110922.9|110872.9|110931.6|110881.6|110922.3|110872.3|15
1736161290000|2025-01-06 11:01:30|110921.7|110871.7|110913.6|110863.6|110922.4|110872.4|110908.4|110858.4|21
1736161300000|2025-01-06 11:01:40|110911.8|110861.8|110906.2|110856.2|110911.8|110866.6|110891.6|110851.9|14
1736161310000|2025-01-06 11:01:50|110906.3|110856.3|110901.9|110876.9|110906.7|110878.2|110891.9|110856|11
1736161320000|2025-01-06 11:02:00|110907.8|110882.8|110952.6|110927.6|110952.6|110927.6|110906.5|110881.5|36
1736161330000|2025-01-06 11:02:10|110951|110926|110938.7|110913.7|110951|110926|110935.7|110910.7|34
1736161340000|2025-01-06 11:02:20|110937.4|110912.4|110958.2|110908.2|110958.2|110918.2|110931.7|110906.7|23
1736161350000|2025-01-06 11:02:30|110957.2|110907.2|110970.1|110945.1|110971.6|110946.6|110951|110901|40
1736161360000|2025-01-06 11:02:40|110969|110944|110941.8|110916.8|111001.6|110976.6|110936.7|110911.7|61
1736161370000|2025-01-06 11:02:50|110943.8|110918.8|110942.3|110917.3|110962.9|110937.9|110938.4|110913.4|44
1736161380000|2025-01-06 11:03:00|110939.8|110914.8|110964.2|110939.2|110964.9|110939.9|110932.7|110907.7|33
1736161390000|2025-01-06 11:03:10|110966.5|110941.5|110995.2|110970.2|111000|110975|110966.5|110941.5|32
1736161400000|2025-01-06 11:03:20|110999.3|110974.3|110993|110968|111002.5|110977.5|110989.1|110964.1|30
1736161410000|2025-01-06 11:03:30|110992.8|110967.8|110988.4|110963.4|110998.5|110973.5|110983.5|110958.5|32
1736161420000|2025-01-06 11:03:40|110989.4|110964.4|110981.4|110956.4|110994.7|110969.7|110979.7|110954.7|20
1736161430000|2025-01-06 11:03:50|110985.2|110960.2|110953.2|110928.2|110988.3|110963.3|110953.2|110928.2|25
1736161440000|2025-01-06 11:04:00|110952|110927|110995.3|110945.3|110995.3|110945.3|110951.6|110912.9|39
1736161450000|2025-01-06 11:04:10|110996.8|110946.8|110996.5|110946.5|111008|110958|110991.3|110941.3|27
1736161460000|2025-01-06 11:04:20|110995.5|110945.5|110987.7|110937.7|110995.5|110945.5|110987.7|110937.7|15
1736161470000|2025-01-06 11:04:30|110988.9|110938.9|110978.7|110928.7|110991.7|110941.7|110978.7|110928.7|21
1736161480000|2025-01-06 11:04:40|110974.3|110924.3|110944.9|110894.9|110974.3|110924.3|110944.9|110894.9|28
1736161490000|2025-01-06 11:04:50|110947.9|110897.9|110933|110883|110952.3|110902.3|110932.8|110882.8|20
1736161500000|2025-01-06 11:05:00|110932.5|110882.5|110920.5|110870.5|110939|110889|110916.1|110866.1|29
1736161510000|2025-01-06 11:05:10|110919.1|110869.1|110941.2|110891.2|110941.2|110891.2|110913.7|110863.7|40
1736161520000|2025-01-06 11:05:20|110942.6|110892.6|110945.7|110895.7|110948.2|110898.2|110942.6|110892.6|8
1736161530000|2025-01-06 11:05:30|110946.7|110896.7|110924.6|110874.6|110946.7|110896.7|110924.6|110874.6|21
1736161540000|2025-01-06 11:05:40|110922.6|110872.6|110928.6|110878.6|110931.4|110881.4|110919.9|110869.9|16
1736161550000|2025-01-06 11:05:50|110926|110876|110896.6|110871.6|110926|110894.8|110891|110866|29
1736161560000|2025-01-06 11:06:00|110898.2|110873.2|110887.2|110862.2|110902.4|110877.4|110887.2|110862.2|28
1736161570000|2025-01-06 11:06:10|110888.7|110863.7|110890|110865|110896.8|110871.8|110885.6|110860.6|38
1736161580000|2025-01-06 11:06:20|110894.2|110869.2|110890.2|110865.2|110897.7|110872.7|110883|110858|34
1736161590000|2025-01-06 11:06:30|110891.4|110866.4|110887.5|110862.5|110897.1|110872.1|110882.8|110857.8|24
1736161600000|2025-01-06 11:06:40|110886.7|110861.7|110885.1|110860.1|110889.8|110864.8|110885.1|110860.1|9
1736161610000|2025-01-06 11:06:50|110886.4|110861.4|110877.9|110852.9|110886.9|110861.9|110874.8|110849.8|10
1736161620000|2025-01-06 11:07:00|110879.6|110854.6|110885.4|110860.4|110887.5|110862.5|110879.3|110854.3|13
1736161630000|2025-01-06 11:07:10|110885.3|110860.3|110875.8|110850.8|110888.2|110863.2|110872.9|110847.9|25
1736161640000|2025-01-06 11:07:20|110873|110848|110870.1|110845.1|110873.9|110848.9|110867|110842|11
1736161650000|2025-01-06 11:07:30|110871.1|110846.1|110868.8|110843.8|110872.7|110847.7|110868.8|110843.8|9
1736161660000|2025-01-06 11:07:40|110867.8|110842.8|110862.5|110837.5|110867.8|110842.8|110856.5|110831.5|28
1736161670000|2025-01-06 11:07:50|110862.8|110837.8|110852.3|110827.3|110862.8|110837.8|110847|110822|14
1736161680000|2025-01-06 11:08:00|110855.5|110830.5|110846|110821|110856.2|110831.2|110845.1|110820.1|16
1736161690000|2025-01-06 11:08:10|110849.4|110824.4|110844.5|110819.5|110849.7|110824.7|110838.7|110813.7|26
1736161700000|2025-01-06 11:08:20|110846.4|110821.4|110856.9|110831.9|110860.9|110835.9|110846.4|110821.4|20
1736161710000|2025-01-06 11:08:30|110857.9|110832.9|110850.8|110825.8|110860.8|110835.8|110846.5|110821.5|21
1736161720000|2025-01-06 11:08:40|110844|110819|110839.3|110814.3|110845.5|110820.5|110839.3|110814.3|17
1736161730000|2025-01-06 11:08:50|110841.6|110816.6|110828.6|110803.6|110841.6|110816.6|110828.6|110803.6|19
1736161740000|2025-01-06 11:09:00|110824.3|110799.3|110812.7|110787.7|110824.3|110799.3|110806.3|110781.3|28
1736161750000|2025-01-06 11:09:10|110809.7|110784.7|110810.1|110785.1|110816.1|110791.1|110801.4|110776.4|22
1736161760000|2025-01-06 11:09:20|110808.8|110783.8|110802.2|110777.2|110810.2|110785.2|110802.2|110777.2|17
1736161770000|2025-01-06 11:09:30|110801.2|110776.2|110771.6|110746.6|110801.3|110776.3|110771.6|110746.6|26
1736161780000|2025-01-06 11:09:40|110775.4|110750.4|110767.9|110742.9|110775.4|110750.4|110756.3|110731.3|37
1736161790000|2025-01-06 11:09:50|110769.9|110744.9|110764.1|110739.1|110771.4|110746.4|110759|110734|20
1736161800000|2025-01-06 11:10:00|110765.5|110740.5|110768.7|110743.7|110768.7|110743.7|110758.5|110733.5|23
1736161810000|2025-01-06 11:10:10|110771.3|110746.3|110777.4|110752.4|110782.1|110757.1|110762.2|110737.2|33
1736161820000|2025-01-06 11:10:20|110778.3|110753.3|110752.7|110727.7|110783.7|110758.7|110748.7|110723.7|27
1736161830000|2025-01-06 11:10:30|110745.8|110720.8|110744.5|110719.5|110763.1|110738.1|110744.5|110719.5|41
1736161840000|2025-01-06 11:10:40|110748.6|110723.6|110730.5|110705.5|110757.9|110732.9|110724.9|110699.9|40
1736161850000|2025-01-06 11:10:50|110728.7|110703.7|110710.3|110685.3|110729.9|110704.9|110697.3|110672.3|49
1736161860000|2025-01-06 11:11:00|110709.1|110684.1|110728.1|110703.1|110728.1|110703.1|110705.1|110680.1|40
1736161870000|2025-01-06 11:11:10|110730.6|110705.6|110715|110690|110730.6|110705.6|110711.5|110686.5|34
1736161880000|2025-01-06 11:11:20|110711.1|110686.1|110694|110669|110713.5|110688.5|110692.6|110667.6|24
1736161890000|2025-01-06 11:11:30|110695.9|110670.9|110701.7|110676.7|110708.5|110683.5|110692.8|110667.8|33
1736161900000|2025-01-06 11:11:40|110704.6|110679.6|110698.9|110673.9|110704.6|110679.6|110691.2|110666.2|23
1736161910000|2025-01-06 11:11:50|110693|110668|110666.7|110641.7|110701.4|110676.4|110663.4|110638.4|37
1736161920000|2025-01-06 11:12:00|110668|110643|110612.2|110587.2|110670.7|110645.7|110612.2|110587.2|60
1736161930000|2025-01-06 11:12:10|110603|110578|110591.4|110566.4|110605.9|110580.9|110583|110558|57
1736161940000|2025-01-06 11:12:20|110592.9|110567.9|110588.7|110563.7|110607|110582|110580.4|110555.4|39
1736161950000|2025-01-06 11:12:30|110589.7|110564.7|110594.6|110544.6|110594.6|110564.7|110574.3|110542.7|36
1736161960000|2025-01-06 11:12:40|110599.2|110549.2|110629.9|110604.9|110634.3|110609.3|110595.4|110549.2|38
1736161970000|2025-01-06 11:12:50|110629.1|110604.1|110618.4|110568.4|110641.1|110609.1|110609.8|110568.4|35
1736161980000|2025-01-06 11:13:00|110607.6|110582.6|110608.3|110583.3|110625.9|110589.1|110600.5|110562.9|47
1736161990000|2025-01-06 11:13:10|110605.4|110580.4|110627.7|110602.7|110628.4|110603.4|110598.9|110573.9|36
1736162000000|2025-01-06 11:13:20|110628.8|110603.8|110603.6|110578.6|110628.8|110603.8|110599.8|110574.8|35
1736162010000|2025-01-06 11:13:30|110601.7|110576.7|110570.5|110545.5|110601.7|110576.7|110569.2|110544.2|50
1736162020000|2025-01-06 11:13:40|110571.2|110546.2|110559.6|110534.6|110577.8|110552.8|110557.7|110532.7|40
1736162030000|2025-01-06 11:13:50|110556.2|110531.2|110515.5|110490.5|110558.9|110533.9|110515.4|110490.4|52
1736162040000|2025-01-06 11:14:00|110514.9|110489.9|110477|110452|110515.4|110490.4|110476|110451|56
1736162050000|2025-01-06 11:14:10|110473.4|110448.4|110463.8|110438.8|110492.2|110467.2|110462.8|110425.6|48
1736162060000|2025-01-06 11:14:20|110462.7|110437.7|110398.2|110373.2|110463|110438|110398.2|110373.2|39
1736162070000|2025-01-06 11:14:30|110399.1|110374.1|110388.5|110363.5|110406.2|110381.2|110382|110357|46
1736162080000|2025-01-06 11:14:40|110389.4|110364.4|110357.6|110307.6|110389.4|110364.4|110352.4|110302.4|61
1736162090000|2025-01-06 11:14:50|110355.1|110305.1|110464|110414|110464|110414|110348.7|110298.7|66
1736162100000|2025-01-06 11:15:00|110465.5|110415.5|110368.4|110318.4|110465.5|110415.5|110362.3|110312.3|57
1736162110000|2025-01-06 11:15:10|110371.2|110321.2|110381.6|110331.6|110398.9|110348.9|110338.1|110298.2|63
1736162120000|2025-01-06 11:15:20|110381.4|110331.4|110376.3|110326.3|110381.4|110331.4|110353.6|110303.6|51
1736162130000|2025-01-06 11:15:30|110366.6|110316.6|110322.5|110272.5|110366.6|110316.6|110315.3|110270|48
1736162140000|2025-01-06 11:15:40|110322.6|110272.6|110252.5|110202.5|110322.6|110272.6|110251.9|110201.9|48
1736162150000|2025-01-06 11:15:50|110257.8|110207.8|110258.4|110208.4|110286.2|110236.2|110226.8|110176.8|57
1736162160000|2025-01-06 11:16:00|110256.3|110206.3|110222.9|110172.9|110268.2|110218.2|110214.3|110164.3|42
1736162170000|2025-01-06 11:16:10|110228.4|110178.4|110310.5|110260.5|110314|110264|110228.4|110178.4|52
1736162180000|2025-01-06 11:16:20|110313|110263|110319.3|110294.3|110319.3|110294.3|110289.3|110239.3|38
1736162190000|2025-01-06 11:16:30|110322.2|110297.2|110313.8|110288.8|110327.3|110302.3|110308.1|110283.1|41
1736162200000|2025-01-06 11:16:40|110312.4|110287.4|110312.3|110287.3|110348.1|110323.1|110310.3|110285.3|45
1736162210000|2025-01-06 11:16:50|110313.3|110288.3|110286.7|110261.7|110313.3|110288.3|110264.9|110239.9|50
1736162220000|2025-01-06 11:17:00|110285.5|110260.5|110281.3|110256.3|110285.5|110260.5|110263.4|110238.4|48
1736162230000|2025-01-06 11:17:10|110279.3|110254.3|110292.7|110267.7|110297.2|110272.2|110254.5|110229.5|57
1736162240000|2025-01-06 11:17:20|110298.4|110273.4|110309.4|110284.4|110309.4|110284.4|110274.7|110249.7|39
1736162250000|2025-01-06 11:17:30|110310.3|110285.3|110312|110287|110323.7|110298.7|110288.2|110263.2|46
1736162260000|2025-01-06 11:17:40|110313.4|110288.4|110315.5|110290.5|110334.3|110303.6|110308.6|110272.8|42
1736162270000|2025-01-06 11:17:50|110312.2|110287.2|110296|110271|110321.2|110296.2|110294.5|110269.5|47
1736162280000|2025-01-06 11:18:00|110303.8|110278.8|110308.2|110283.2|110312.8|110287.8|110292|110267|27
1736162290000|2025-01-06 11:18:10|110306.6|110281.6|110318.6|110293.6|110329.2|110304.2|110292.5|110267.5|35
1736162300000|2025-01-06 11:18:20|110311.2|110286.2|110325.1|110300.1|110325.1|110300.1|110301.2|110276.2|40
1736162310000|2025-01-06 11:18:30|110322.4|110297.4|110343.4|110318.4|110348.7|110323.7|110322.4|110297.4|36
1736162320000|2025-01-06 11:18:40|110344.9|110319.9|110315.4|110290.4|110344.9|110319.9|110310.5|110285.5|38
1736162330000|2025-01-06 11:18:50|110314.5|110289.5|110325.7|110300.7|110325.7|110300.7|110298.9|110273.9|30
1736162340000|2025-01-06 11:19:00|110322.3|110297.3|110322.9|110297.9|110335.2|110310.2|110318.7|110293.7|32
1736162350000|2025-01-06 11:19:10|110324.6|110299.6|110319|110294|110328.2|110303.2|110317.7|110292.7|33
1736162360000|2025-01-06 11:19:20|110325.6|110300.6|110313.9|110288.9|110325.6|110300.6|110309.8|110284.8|26
1736162370000|2025-01-06 11:19:30|110312.4|110287.4|110311.9|110286.9|110319.3|110294.3|110306.2|110281.2|28
1736162380000|2025-01-06 11:19:40|110310.3|110285.3|110302|110277|110330.5|110305.5|110302|110277|26
1736162390000|2025-01-06 11:19:50|110300.6|110275.6|110286.4|110261.4|110307.8|110282.8|110284|110259|46
1736162400000|2025-01-06 11:20:00|110284.9|110259.9|110214.8|110189.8|110284.9|110259.9|110206.9|110181.9|51
1736162410000|2025-01-06 11:20:10|110207.5|110182.5|110210.8|110185.8|110225.5|110200.5|110199.1|110174.1|53
1736162420000|2025-01-06 11:20:20|110212.6|110187.6|110194.3|110169.3|110216|110191|110190|110165|33
1736162430000|2025-01-06 11:20:30|110196.2|110171.2|110168.9|110143.9|110198.4|110173.4|110166.5|110141.5|33
1736162440000|2025-01-06 11:20:40|110168.1|110143.1|110194.1|110169.1|110194.1|110169.1|110166.1|110141.1|37
1736162450000|2025-01-06 11:20:50|110195.3|110170.3|110199.3|110174.3|110203.1|110178.1|110185.5|110160.5|38
1736162460000|2025-01-06 11:21:00|110197.3|110172.3|110205.2|110180.2|110212.2|110187.2|110178.9|110153.9|43
1736162470000|2025-01-06 11:21:10|110203.1|110178.1|110202.4|110177.4|110203.1|110178.1|110186.4|110161.4|27
1736162480000|2025-01-06 11:21:20|110200.9|110175.9|110182.1|110157.1|110200.9|110175.9|110181.9|110156.9|25
1736162490000|2025-01-06 11:21:30|110183.5|110158.5|110199.3|110174.3|110200.2|110175.2|110183.5|110158.5|34
1736162500000|2025-01-06 11:21:40|110205.7|110180.7|110205.3|110180.3|110222.6|110197.6|110204|110179|32
1736162510000|2025-01-06 11:21:50|110207|110182|110214.1|110189.1|110223.4|110198.4|110194.8|110169.8|38
1736162520000|2025-01-06 11:22:00|110216.2|110191.2|110196.2|110171.2|110240.8|110215.8|110191.6|110166.6|34
1736162530000|2025-01-06 11:22:10|110192.7|110167.7|110172.1|110147.1|110200.2|110175.2|110170.8|110145.8|28
1736162540000|2025-01-06 11:22:20|110170.7|110145.7|110133.4|110108.4|110170.7|110145.7|110120.9|110095.9|40
1736162550000|2025-01-06 11:22:30|110130.4|110105.4|110101.9|110076.9|110141.2|110116.2|110100.4|110075.4|39
1736162560000|2025-01-06 11:22:40|110103.2|110078.2|110088.6|110063.6|110107.1|110082.1|110082.1|110057.1|50
1736162570000|2025-01-06 11:22:50|110085.5|110060.5|110065.4|110040.4|110103.4|110078.4|110062.9|110037.9|62
1736162580000|2025-01-06 11:23:00|110063.7|110038.7|110056|110031|110073.6|110048.6|110052.5|110027.5|48
1736162590000|2025-01-06 11:23:10|110054|110029|110080.9|110055.9|110088.1|110063.1|110053.1|110028.1|38
1736162600000|2025-01-06 11:23:20|110079.7|110054.7|110101.3|110076.3|110104.2|110079.2|110075|110050|32
1736162610000|2025-01-06 11:23:30|110104.2|110079.2|110088.1|110063.1|110122.5|110097.5|110088.1|110063.1|29
1736162620000|2025-01-06 11:23:40|110086.7|110061.7|110097.2|110072.2|110097.2|110072.2|110067.9|110042.9|41
1736162630000|2025-01-06 11:23:50|110097.8|110072.8|110104.8|110079.8|110104.9|110079.9|110079.7|110054.7|27
1736162640000|2025-01-06 11:24:00|110103.3|110078.3|110102.3|110077.3|110103.9|110078.9|110088|110063|27
1736162650000|2025-01-06 11:24:10|110103.8|110078.8|110063.6|110038.6|110103.8|110078.8|110063.6|110038.6|32
1736162660000|2025-01-06 11:24:20|110062.3|110037.3|110080.4|110055.4|110093.5|110068.5|110053.7|110028.7|37
1736162670000|2025-01-06 11:24:30|110081.7|110056.7|110127.2|110077.2|110139.1|110089.1|110081.7|110056.7|40
1736162680000|2025-01-06 11:24:40|110116.6|110066.6|110107.8|110082.8|110116.6|110085.2|110079.7|110053.6|42
1736162690000|2025-01-06 11:24:50|110110.2|110085.2|110112.8|110087.8|110128.8|110103.8|110103.5|110078.5|49
1736162700000|2025-01-06 11:25:00|110111.1|110086.1|110081.6|110056.6|110112.4|110087.4|110076.1|110051.1|54
1736162710000|2025-01-06 11:25:10|110079.8|110054.8|110080.2|110055.2|110082.8|110057.8|110054.1|110029.1|46
1736162720000|2025-01-06 11:25:20|110082.8|110057.8|110102.9|110077.9|110103.5|110078.5|110080.2|110055.2|29
1736162730000|2025-01-06 11:25:30|110108.6|110083.6|110093.7|110068.7|110111.4|110086.4|110090.4|110065.4|30
1736162740000|2025-01-06 11:25:40|110091.9|110066.9|110117.7|110092.7|110125.5|110100.5|110089|110064|42
1736162750000|2025-01-06 11:25:50|110115.2|110090.2|110118.4|110093.4|110131|110106|110104.6|110079.6|45
1736162760000|2025-01-06 11:26:00|110115.5|110090.5|110113.3|110088.3|110120.3|110095.3|110098.9|110073.9|47
1736162770000|2025-01-06 11:26:10|110116.8|110091.8|110124.1|110099.1|110125.2|110100.2|110112.6|110087.6|43
1736162780000|2025-01-06 11:26:20|110122.6|110097.6|110147.9|110122.9|110147.9|110122.9|110118.6|110093.6|28
1736162790000|2025-01-06 11:26:30|110146.6|110121.6|110161|110136|110170.4|110145.4|110144.2|110119.2|26
1736162800000|2025-01-06 11:26:40|110163.2|110138.2|110159.2|110134.2|110163.2|110138.2|110147.4|110122.4|27
1736162810000|2025-01-06 11:26:50|110155.5|110130.5|110182.1|110157.1|110188.1|110163.1|110154.2|110129.2|44
1736162820000|2025-01-06 11:27:00|110180.2|110155.2|110169.2|110144.2|110191.2|110166.2|110168.5|110143.5|36
1736162830000|2025-01-06 11:27:10|110170.5|110145.5|110123.9|110098.9|110181.7|110156.7|110119.5|110094.5|40
1736162840000|2025-01-06 11:27:20|110122.8|110097.8|110145.7|110120.7|110145.7|110120.7|110122|110097|34
1736162850000|2025-01-06 11:27:30|110147.1|110122.1|110122.7|110097.7|110147.1|110122.1|110111.1|110086.1|31
1736162860000|2025-01-06 11:27:40|110125.4|110100.4|110119.6|110094.6|110136.3|110111.3|110110.1|110085.1|28
1736162870000|2025-01-06 11:27:50|110117.5|110092.5|110116.3|110091.3|110123.6|110098.6|110112.4|110087.4|26
1736162880000|2025-01-06 11:28:00|110119.2|110094.2|110060.4|110035.4|110119.2|110094.2|110058.3|110033.3|66
1736162890000|2025-01-06 11:28:10|110061.3|110036.3|110045.5|110020.5|110061.5|110036.5|110042.7|110017.7|46
1736162900000|2025-01-06 11:28:20|110046.4|110021.4|110061|110036|110063.9|110038.9|110042.6|110017.6|40
1736162910000|2025-01-06 11:28:30|110071.5|110046.5|110058|110033|110071.5|110046.5|110048.7|110023.7|52
1736162920000|2025-01-06 11:28:40|110058.9|110033.9|110081.3|110056.3|110083.1|110058.1|110056.6|110031.6|32
1736162930000|2025-01-06 11:28:50|110082.2|110057.2|110073.1|110048.1|110085.9|110060.9|110071.6|110046.6|41
1736162940000|2025-01-06 11:29:00|110072.2|110047.2|110075.5|110050.5|110080.2|110055.2|110065.4|110040.4|40
1736162950000|2025-01-06 11:29:10|110074.7|110049.7|110072.8|110047.8|110085.5|110060.5|110071.1|110046.1|25
1736162960000|2025-01-06 11:29:20|110073.6|110048.6|110073.2|110048.2|110077|110052|110069.1|110044.1|17
1736162970000|2025-01-06 11:29:30|110075|110050|110056.5|110031.5|110078.1|110053.1|110056.5|110031.5|32
1736162980000|2025-01-06 11:29:40|110052.9|110027.9|110046.7|110021.7|110052.9|110027.9|110022.5|109997.5|57
1736162990000|2025-01-06 11:29:50|110049.9|110024.9|110044.1|110019.1|110059.2|110034.2|110039.6|110014.6|38
1736163000000|2025-01-06 11:30:00|110042.1|110017.1|110017.9|109992.9|110047.4|110022.4|110017.7|109992.7|54
1736163010000|2025-01-06 11:30:10|110016.9|109991.9|110019.7|109994.7|110028.3|110003.3|110016.2|109991.2|44
1736163020000|2025-01-06 11:30:20|110018.8|109993.8|110034.3|110009.3|110035.4|110010.4|110018.8|109993.8|46
1736163030000|2025-01-06 11:30:30|110033.3|110008.3|110013.4|109988.4|110033.3|110008.3|110008.2|109983.2|46
1736163040000|2025-01-06 11:30:40|110014.4|109989.4|110015.7|109990.7|110024.2|109999.2|110000.4|109975.4|57
1736163050000|2025-01-06 11:30:50|110013.2|109988.2|109976.8|109951.8|110016|109991|109976.3|109951.3|53
1736163060000|2025-01-06 11:31:00|109974.9|109949.9|109985.2|109935.2|109985.2|109949.9|109942.9|109896.1|60
1736163070000|2025-01-06 11:31:10|109988.3|109938.3|109956.1|109931.1|109989.2|109942.3|109946.8|109919.2|42
1736163080000|2025-01-06 11:31:20|109956.3|109931.3|109962.9|109937.9|109969.8|109944.8|109953|109928|35
1736163090000|2025-01-06 11:31:30|109961.8|109936.8|109908.3|109883.3|109961.8|109936.8|109907.9|109882.9|41
1736163100000|2025-01-06 11:31:40|109909.2|109884.2|109927.3|109902.3|109929.5|109904.5|109902.2|109877.2|44
1736163110000|2025-01-06 11:31:50|109925.1|109900.1|109902.3|109877.3|109926.4|109901.4|109902.3|109877.3|36
1736163120000|2025-01-06 11:32:00|109900.4|109875.4|109915.7|109890.7|109942.9|109917.9|109900.4|109875.4|44
1736163130000|2025-01-06 11:32:10|109914.7|109889.7|109949.5|109924.5|109952.7|109927.7|109914.7|109889.7|50
1736163140000|2025-01-06 11:32:20|109947.7|109922.7|109937.4|109912.4|109950.6|109925.6|109927.7|109902.7|33
1736163150000|2025-01-06 11:32:30|109938.4|109913.4|109948.7|109923.7|109951.3|109926.3|109929.1|109904.1|48
1736163160000|2025-01-06 11:32:40|109946.5|109921.5|109919.2|109894.2|109952.9|109927.9|109909.9|109884.9|38
1736163170000|2025-01-06 11:32:50|109921.7|109896.7|109921.5|109896.5|109933.7|109908.7|109914.5|109889.5|32
1736163180000|2025-01-06 11:33:00|109910.9|109885.9|109900.5|109875.5|109917.5|109892.5|109896|109871|42
1736163190000|2025-01-06 11:33:10|109901.3|109876.3|109889.1|109864.1|109906|109881|109882.7|109857.7|46
1736163200000|2025-01-06 11:33:20|109888.1|109863.1|109882.9|109857.9|109888.1|109863.1|109872.7|109847.7|48
1736163210000|2025-01-06 11:33:30|109881.8|109856.8|109884.5|109859.5|109885.4|109860.4|109872|109847|27
1736163220000|2025-01-06 11:33:40|109881.3|109856.3|109848.4|109823.4|109881.3|109856.3|109846.3|109821.3|51
1736163230000|2025-01-06 11:33:50|109849.8|109824.8|109877.9|109852.9|109891.6|109866.6|109849.8|109824.8|37
1736163240000|2025-01-06 11:34:00|109878.5|109853.5|109937.3|109912.3|109942.2|109917.2|109878.5|109853.5|57
1736163250000|2025-01-06 11:34:10|109941.3|109916.3|109948|109923|109959.2|109934.2|109930.5|109905.5|52
1736163260000|2025-01-06 11:34:20|109947.2|109922.2|109944|109919|109953.9|109928.9|109912.8|109887.8|51
1736163270000|2025-01-06 11:34:30|109943|109918|109918.8|109893.8|109943|109918|109918.8|109893.8|36
1736163280000|2025-01-06 11:34:40|109919.8|109894.8|109942.3|109917.3|109943.3|109918.3|109908|109883|45
1736163290000|2025-01-06 11:34:50|109934.8|109909.8|109952.5|109927.5|109953.4|109928.4|109928.9|109903.9|39
1736163300000|2025-01-06 11:35:00|109955.1|109930.1|109978|109953|109983.9|109958.9|109948.8|109923.8|49
1736163310000|2025-01-06 11:35:10|109976.9|109951.9|109961.2|109936.2|109978.6|109953.6|109954.1|109929.1|40
1736163320000|2025-01-06 11:35:20|109961.6|109936.6|109979.8|109954.8|109979.8|109954.8|109958.3|109933.3|45
1736163330000|2025-01-06 11:35:30|109978.8|109953.8|110002.7|109977.7|110002.7|109977.7|109970.4|109945.4|46
1736163340000|2025-01-06 11:35:40|110003|109978|109977.7|109952.7|110004|109979|109966.5|109941.5|37
1736163350000|2025-01-06 11:35:50|109971.4|109946.4|109985.6|109960.6|109991.4|109966.4|109945.5|109920.5|42
1736163360000|2025-01-06 11:36:00|109984.7|109959.7|109978|109953|109985.6|109960.6|109964.9|109939.9|33
1736163370000|2025-01-06 11:36:10|109977.4|109952.4|109971.6|109946.6|109983|109958|109967.5|109942.5|35
1736163380000|2025-01-06 11:36:20|109970.8|109945.8|109972|109947|109984.2|109959.2|109963.2|109938.2|39
1736163390000|2025-01-06 11:36:30|109971|109946|109970.1|109945.1|109972.5|109947.5|109961.7|109936.7|25
1736163400000|2025-01-06 11:36:40|109972.5|109947.5|109962.9|109937.9|109972.5|109947.5|109955.8|109930.8|23
1736163410000|2025-01-06 11:36:50|109964.5|109939.5|109961.3|109936.3|109972|109947|109960.7|109935.7|23
1736163420000|2025-01-06 11:37:00|109962.9|109937.9|109971.8|109921.8|109982.8|109943.6|109962.9|109921.8|23
1736163430000|2025-01-06 11:37:10|109970.5|109920.5|109967.5|109917.5|109973.7|109923.7|109952.8|109902.8|27
1736163440000|2025-01-06 11:37:20|109963.8|109913.8|109952.7|109927.7|109963.8|109935.2|109940.3|109903.2|27
1736163450000|2025-01-06 11:37:30|109947.4|109922.4|109974|109924|109976.1|109931.1|109938|109913|27
1736163460000|2025-01-06 11:37:40|109975.5|109925.5|109969.3|109919.3|109975.8|109925.8|109967.4|109917.4|19
1736163470000|2025-01-06 11:37:50|109973.5|109923.5|109972.1|109922.1|109978.6|109928.6|109971.2|109921.2|16
1736163480000|2025-01-06 11:38:00|109973.1|109923.1|109964.6|109914.6|109973.1|109923.1|109959.8|109909.8|19
1736163490000|2025-01-06 11:38:10|109966.2|109916.2|109992.7|109942.7|109992.7|109949.1|109960.9|109910.9|32
1736163500000|2025-01-06 11:38:20|109994|109944|109981.8|109956.8|110005.9|109974.3|109981.8|109944|26
1736163510000|2025-01-06 11:38:30|109980.5|109955.5|109985.7|109960.7|109986.3|109961.3|109969.6|109944.6|38
1736163520000|2025-01-06 11:38:40|109984.6|109959.6|109976.8|109951.8|109987|109962|109976.1|109951.1|15
1736163530000|2025-01-06 11:38:50|109977.8|109952.8|109953.2|109928.2|109980.9|109955.9|109951.8|109926.8|32
1736163540000|2025-01-06 11:39:00|109953.7|109928.7|109952.8|109927.8|109961.4|109936.4|109947.6|109922.6|32
1736163550000|2025-01-06 11:39:10|109953.6|109928.6|109956|109931|109975.2|109950.2|109953.6|109928.6|22
1736163560000|2025-01-06 11:39:20|109959.4|109934.4|109941.5|109916.5|109959.4|109934.4|109935|109910|33
1736163570000|2025-01-06 11:39:30|109940.7|109915.7|109961.3|109911.3|109965|109933.7|109940.7|109911.3|30
1736163580000|2025-01-06 11:39:40|109960.1|109910.1|109957.1|109907.1|109965.6|109915.6|109957.1|109907.1|21
1736163590000|2025-01-06 11:39:50|109953.2|109903.2|109954.1|109929.1|109961.1|109936.1|109935.4|109902.3|31
1736163600000|2025-01-06 11:40:00|109952.1|109927.1|109961.1|109936.1|109962.3|109937.3|109950.4|109925.4|25
1736163610000|2025-01-06 11:40:10|109954.1|109929.1|109942.1|109917.1|109954.1|109929.1|109936.9|109911.9|29
1736163620000|2025-01-06 11:40:20|109937.5|109912.5|109954.1|109929.1|109954.1|109929.1|109930.6|109905.6|38
1736163630000|2025-01-06 11:40:30|109955.4|109930.4|109939.4|109914.4|109958.2|109933.2|109939.4|109914.4|21
1736163640000|2025-01-06 11:40:40|109938.1|109913.1|109914.8|109889.8|109938.1|109913.1|109911.2|109886.2|23
1736163650000|2025-01-06 11:40:50|109914.2|109889.2|109933.3|109908.3|109952.4|109908.3|109912.7|109887.7|22
1736163660000|2025-01-06 11:41:00|109935.3|109910.3|109962.1|109937.1|109962.1|109937.1|109935.3|109908.5|22
1736163670000|2025-01-06 11:41:10|109959.9|109934.9|109992.4|109967.4|110002.6|109977.6|109959.9|109934.9|36
1736163680000|2025-01-06 11:41:20|109986.9|109961.9|109999.4|109974.4|109999.4|109974.4|109982.1|109957.1|36
1736163690000|2025-01-06 11:41:30|109996|109971|110026.4|110001.4|110031.4|110006.4|109994.9|109969.9|50
1736163700000|2025-01-06 11:41:40|110024.3|109999.3|110016.5|109991.5|110031.3|110006.3|110007.5|109982.5|38
1736163710000|2025-01-06 11:41:50|110015.2|109990.2|110012.7|109987.7|110015.2|109990.2|110001.7|109976.7|40
1736163720000|2025-01-06 11:42:00|110011.2|109986.2|109984.1|109959.1|110011.2|109986.2|109980.7|109955.7|47
1736163730000|2025-01-06 11:42:10|109982.6|109957.6|109994|109969|110003.2|109978.2|109979.5|109954.5|39
1736163740000|2025-01-06 11:42:20|109996.2|109971.2|110007.8|109982.8|110010.9|109985.9|109993|109968|39
1736163750000|2025-01-06 11:42:30|110009.4|109984.4|110011.5|109986.5|110019.1|109994.1|110000.4|109975.4|33
1736163760000|2025-01-06 11:42:40|110020.4|109995.4|110022.3|109997.3|110026.2|110001.2|110010.9|109985.9|50
1736163770000|2025-01-06 11:42:50|110019.9|109994.9|110038.3|110013.3|110041.5|110016.5|110019.9|109994.9|47
1736163780000|2025-01-06 11:43:00|110038.7|110013.7|110049.3|110024.3|110050.8|110025.8|110029.8|110004.8|55
1736163790000|2025-01-06 11:43:10|110047.5|110022.5|110045.1|110020.1|110052.8|110027.8|110041.1|110016.1|47
1736163800000|2025-01-06 11:43:20|110046.8|110021.8|110046.6|110021.6|110050.3|110025.3|110042.2|110017.2|38
1736163810000|2025-01-06 11:43:30|110045.6|110020.6|110050.1|110025.1|110050.1|110025.1|110037.9|110012.9|34
1736163820000|2025-01-06 11:43:40|110048.3|110023.3|110070.2|110045.2|110074.5|110049.5|110042.9|110017.9|45
1736163830000|2025-01-06 11:43:50|110069.8|110044.8|110058.2|110033.2|110073.7|110048.7|110057.8|110032.8|33
1736163840000|2025-01-06 11:44:00|110059.7|110034.7|110042.3|110017.3|110063.5|110038.5|110030|110005|50
1736163850000|2025-01-06 11:44:10|110043.9|110018.9|110042.4|110017.4|110043.9|110018.9|110029.1|110004.1|34
1736163860000|2025-01-06 11:44:20|110043.6|110018.6|110052.2|110027.2|110052.2|110027.2|110039.4|110014.4|25
1736163870000|2025-01-06 11:44:30|110052.7|110027.7|110059.6|110034.6|110059.6|110034.6|110049.8|110024.8|14
1736163880000|2025-01-06 11:44:40|110065.3|110040.3|110056.5|110031.5|110065.3|110040.3|110053.8|110028.8|30
1736163890000|2025-01-06 11:44:50|110058.4|110033.4|110068.3|110043.3|110071.2|110046.2|110058.4|110033.4|23
1736163900000|2025-01-06 11:45:00|110069.4|110044.4|110059.2|110034.2|110069.5|110044.5|110047|110022|30
1736163910000|2025-01-06 11:45:10|110061.3|110036.3|110065.9|110040.9|110067.4|110042.4|110061.3|110036.3|24
1736163920000|2025-01-06 11:45:20|110064.6|110039.6|110075.6|110050.6|110075.6|110050.6|110058.1|110033.1|23
1736163930000|2025-01-06 11:45:30|110074.6|110049.6|110088.9|110063.9|110089.6|110064.6|110069.2|110044.2|33
1736163940000|2025-01-06 11:45:40|110090.3|110065.3|110099|110074|110104|110079|110090.3|110065.3|21
1736163950000|2025-01-06 11:45:50|110104.5|110079.5|110118.9|110093.9|110120.8|110095.8|110098.9|110073.9|27
1736163960000|2025-01-06 11:46:00|110117.6|110092.6|110123.8|110098.8|110127.8|110102.8|110106.2|110081.2|43
1736163970000|2025-01-06 11:46:10|110126.8|110101.8|110125.5|110100.5|110131|110106|110113.4|110088.4|36
1736163980000|2025-01-06 11:46:20|110127.3|110102.3|110143.8|110118.8|110151.9|110120.2|110118.7|110093.7|32
1736163990000|2025-01-06 11:46:30|110149.1|110124.1|110162.1|110137.1|110170.1|110145.1|110138.8|110113.8|43
1736164000000|2025-01-06 11:46:40|110163.2|110138.2|110172.7|110147.7|110180.4|110155.4|110158|110133|36
1736164010000|2025-01-06 11:46:50|110167.4|110142.4|110171.3|110146.3|110183.6|110158.6|110165|110140|34
1736164020000|2025-01-06 11:47:00|110167.2|110142.2|110175.7|110150.7|110175.7|110150.7|110137|110112|40
1736164030000|2025-01-06 11:47:10|110179.9|110154.9|110171.8|110146.8|110182.7|110157.7|110171.8|110146.8|31
1736164040000|2025-01-06 11:47:20|110164.6|110139.6|110185.1|110160.1|110185.5|110160.5|110155.3|110130.3|39
1736164050000|2025-01-06 11:47:30|110184.8|110159.8|110177.3|110152.3|110187.3|110162.3|110173.9|110148.9|39
1736164060000|2025-01-06 11:47:40|110180.9|110155.9|110183|110158|110185.3|110160.3|110176.2|110151.2|41
1736164070000|2025-01-06 11:47:50|110181.4|110156.4|110177.7|110152.7|110184.4|110159.4|110167.1|110142.1|33
1736164080000|2025-01-06 11:48:00|110176.5|110151.5|110165.1|110140.1|110177.7|110152.7|110152.3|110127.3|33
1736164090000|2025-01-06 11:48:10|110166.1|110141.1|110164.4|110139.4|110180.3|110155.3|110160.7|110135.7|35
1736164100000|2025-01-06 11:48:20|110160.4|110135.4|110162.5|110137.5|110171.2|110146.2|110159.2|110134.2|32
1736164110000|2025-01-06 11:48:30|110160.2|110135.2|110173.6|110148.6|110178.5|110153.5|110160.2|110135.2|33
1736164120000|2025-01-06 11:48:40|110173|110148|110183.1|110158.1|110184.9|110159.9|110168.2|110143.2|38
1736164130000|2025-01-06 11:48:50|110184.6|110159.6|110182.6|110157.6|110189.2|110164.2|110179.1|110154.1|20
1736164140000|2025-01-06 11:49:00|110185.5|110160.5|110189.9|110164.9|110189.9|110164.9|110169.9|110144.9|35
1736164150000|2025-01-06 11:49:10|110191|110166|110184.6|110159.6|110193.3|110168.3|110177.3|110152.3|36
1736164160000|2025-01-06 11:49:20|110183.4|110158.4|110199.8|110174.8|110204.6|110179.6|110176.1|110151.1|35
1736164170000|2025-01-06 11:49:30|110201.1|110176.1|110194|110169|110203.2|110178.2|110194|110169|24
1736164180000|2025-01-06 11:49:40|110194.1|110169.1|110193.6|110168.6|110202.2|110177.2|110193.6|110168.6|14
1736164190000|2025-01-06 11:49:50|110195.4|110170.4|110185.8|110160.8|110205.1|110180.1|110185.8|110160.8|31
1736164200000|2025-01-06 11:50:00|110187.2|110162.2|110207.1|110182.1|110210.4|110185.4|110181.9|110156.9|29
1736164210000|2025-01-06 11:50:10|110209.2|110184.2|110219.6|110194.6|110225.1|110200.1|110202.6|110177.6|46
1736164220000|2025-01-06 11:50:20|110218.4|110193.4|110208.5|110183.5|110220.4|110195.4|110201.3|110176.3|29
1736164230000|2025-01-06 11:50:30|110205.1|110180.1|110182.6|110157.6|110210.2|110185.2|110179.5|110154.5|43
1736164240000|2025-01-06 11:50:40|110183.4|110158.4|110185.9|110160.9|110193.4|110168.4|110182.6|110157.6|24
1736164250000|2025-01-06 11:50:50|110186.4|110161.4|110180.7|110155.7|110189.7|110164.7|110173.1|110148.1|35
1736164260000|2025-01-06 11:51:00|110181.7|110156.7|110190.1|110165.1|110194.1|110169.1|110181.6|110156.6|18
1736164270000|2025-01-06 11:51:10|110186.7|110161.7|110203.9|110178.9|110214.5|110189.5|110184.6|110159.6|27
1736164280000|2025-01-06 11:51:20|110205.1|110180.1|110218.2|110193.2|110233|110208|110205.1|110180.1|21
1736164290000|2025-01-06 11:51:30|110219.4|110194.4|110220|110195|110224|110199|110219.4|110194.4|17
1736164300000|2025-01-06 11:51:40|110218.7|110193.7|110254.3|110229.3|110258.1|110233.1|110217.5|110192.5|33
1736164310000|2025-01-06 11:51:50|110253.1|110228.1|110247.5|110222.5|110255.9|110230.9|110244.2|110219.2|27
1736164320000|2025-01-06 11:52:00|110242.1|110217.1|110251.5|110226.5|110254.3|110229.3|110239.6|110214.6|31
1736164330000|2025-01-06 11:52:10|110250.3|110225.3|110251.3|110226.3|110256.1|110231.1|110246.1|110221.1|28
1736164340000|2025-01-06 11:52:20|110252.7|110227.7|110252.6|110227.6|110264.9|110239.9|110252.6|110227.6|19
1736164350000|2025-01-06 11:52:30|110251.4|110226.4|110272.2|110247.2|110273.4|110248.4|110246.1|110221.1|28
1736164360000|2025-01-06 11:52:40|110273.4|110248.4|110254.8|110229.8|110274.1|110249.1|110253.1|110228.1|29
1736164370000|2025-01-06 11:52:50|110256.3|110231.3|110215.3|110190.3|110256.3|110231.3|110204.9|110179.9|28
1736164380000|2025-01-06 11:53:00|110214.1|110189.1|110221|110196|110221.9|110196.9|110211.4|110186.4|31
1736164390000|2025-01-06 11:53:10|110220.2|110195.2|110205.2|110180.2|110221.2|110196.2|110201.2|110176.2|22
1736164400000|2025-01-06 11:53:20|110206.2|110181.2|110214.3|110189.3|110215.6|110190.6|110206.2|110181.2|18
1736164410000|2025-01-06 11:53:30|110213.2|110188.2|110208.3|110183.3|110215.2|110190.2|110208.3|110183.3|8
1736164420000|2025-01-06 11:53:40|110209.4|110184.4|110214.9|110189.9|110214.9|110189.9|110206.7|110181.7|11
1736164430000|2025-01-06 11:53:50|110216.3|110191.3|110217.1|110192.1|110225.2|110200.2|110211.9|110186.9|18
1736164440000|2025-01-06 11:54:00|110223.2|110198.2|110197.6|110172.6|110223.2|110198.2|110196.3|110171.3|27
1736164450000|2025-01-06 11:54:10|110200.8|110175.8|110188.5|110163.5|110200.8|110175.8|110179.4|110154.4|36
1736164460000|2025-01-06 11:54:20|110189.7|110164.7|110203.3|110178.3|110204.7|110179.7|110188.4|110163.4|33
1736164470000|2025-01-06 11:54:30|110200.2|110175.2|110203|110178|110209.3|110184.3|110200|110175|29
1736164480000|2025-01-06 11:54:40|110201.9|110176.9|110185.5|110160.5|110201.9|110176.9|110182.9|110157.9|15
1736164490000|2025-01-06 11:54:50|110183.6|110158.6|110164.7|110139.7|110187.7|110162.7|110160.2|110135.2|31
1736164500000|2025-01-06 11:55:00|110162.4|110137.4|110168.1|110143.1|110191.4|110166.4|110162.4|110137.4|32
1736164510000|2025-01-06 11:55:10|110168.7|110143.7|110153.5|110128.5|110168.7|110143.7|110148.5|110123.5|26
1736164520000|2025-01-06 11:55:20|110147.9|110122.9|110165.5|110140.5|110168.9|110143.9|110140.1|110115.1|34
1736164530000|2025-01-06 11:55:30|110167.8|110142.8|110168.6|110143.6|110174.6|110149.6|110156.9|110131.9|25
1736164540000|2025-01-06 11:55:40|110167.6|110142.6|110161.1|110136.1|110169.4|110144.4|110159.8|110134.8|15
1736164550000|2025-01-06 11:55:50|110162.3|110137.3|110171.7|110146.7|110171.7|110146.7|110159.6|110134.6|23
1736164560000|2025-01-06 11:56:00|110172.8|110147.8|110177.8|110152.8|110177.8|110152.8|110171.7|110146.7|8
1736164570000|2025-01-06 11:56:10|110176.6|110151.6|110176.6|110151.6|110181.5|110156.5|110170.7|110145.7|20
1736164580000|2025-01-06 11:56:20|110179.3|110154.3|110175.7|110150.7|110185.5|110160.5|110172.4|110147.4|21
1736164590000|2025-01-06 11:56:30|110177.4|110152.4|110181.9|110131.9|110182.3|110153.3|110167.2|110130.1|18
1736164600000|2025-01-06 11:56:40|110179.7|110129.7|110152.2|110127.2|110183.3|110144.4|110149.9|110124.9|24
1736164610000|2025-01-06 11:56:50|110153.4|110128.4|110152.4|110127.4|110155.2|110130.2|110145.5|110120.5|25
1736164620000|2025-01-06 11:57:00|110150.9|110125.9|110147.5|110122.5|110159.7|110134.7|110128.5|110103.5|34
1736164630000|2025-01-06 11:57:10|110148.1|110123.1|110138.7|110113.7|110151.5|110126.5|110135|110110|20
1736164640000|2025-01-06 11:57:20|110137.8|110112.8|110138.8|110113.8|110141.6|110116.6|110134|110109|17
1736164650000|2025-01-06 11:57:30|110138.4|110113.4|110148.8|110123.8|110153.8|110128.8|110138.4|110113.4|28
1736164660000|2025-01-06 11:57:40|110147.9|110122.9|110085.4|110060.4|110147.9|110122.9|110085.4|110060.4|47
1736164670000|2025-01-06 11:57:50|110093.1|110068.1|110071.1|110046.1|110096.1|110071.1|110065.3|110040.3|45
1736164680000|2025-01-06 11:58:00|110070.3|110045.3|110077.9|110052.9|110083|110058|110068.5|110043.5|22
1736164690000|2025-01-06 11:58:10|110080.7|110055.7|110087.7|110062.7|110087.7|110062.7|110075.4|110050.4|16
1736164700000|2025-01-06 11:58:20|110083.4|110058.4|110090.2|110065.2|110090.2|110065.2|110082.3|110057.3|12
1736164710000|2025-01-06 11:58:30|110087.8|110062.8|110087.7|110062.7|110090.7|110065.7|110083.4|110058.4|10
1736164720000|2025-01-06 11:58:40|110086.4|110061.4|110080.6|110055.6|110088.8|110063.8|110079.7|110054.7|17
1736164730000|2025-01-06 11:58:50|110066.6|110041.6|110093|110068|110096.1|110071.1|110066.6|110041.6|28
1736164740000|2025-01-06 11:59:00|110094.7|110069.7|110090.7|110065.7|110094.7|110069.7|110090.7|110065.7|7
1736164750000|2025-01-06 11:59:10|110089.6|110064.6|110089.4|110064.4|110093.7|110068.7|110082.4|110057.4|19
1736164760000|2025-01-06 11:59:20|110090.6|110065.6|110089.3|110064.3|110091.1|110066.1|110084.2|110059.2|14
1736164770000|2025-01-06 11:59:30|110089.7|110064.7|110093.5|110068.5|110094.7|110069.7|110088.5|110063.5|18
1736164780000|2025-01-06 11:59:40|110090.5|110065.5|110092.2|110067.2|110094.8|110069.8|110087.9|110062.9|13
1736164790000|2025-01-06 11:59:50|110092.4|110067.4|110083.6|110058.6|110092.6|110067.6|110083.6|110058.6|24
1736164800000|2025-01-06 12:00:00|110082.4|110057.4|110074.9|110049.9|110082.5|110057.5|110061.5|110036.5|30
1736164810000|2025-01-06 12:00:10|110071.3|110046.3|110073.7|110048.7|110077.8|110052.8|110071.2|110046.2|18
1736164820000|2025-01-06 12:00:20|110072.4|110047.4|110061.9|110036.9|110073.6|110048.6|110060|110035|26
1736164830000|2025-01-06 12:00:30|110061.5|110036.5|110043.6|110018.6|110071.2|110046.2|110041.1|110016.1|40
1736164840000|2025-01-06 12:00:40|110042.8|110017.8|110037.5|110012.5|110042.8|110017.8|110025.2|110000.2|37
1736164850000|2025-01-06 12:00:50|110038.7|110013.7|110034.6|110009.6|110044.7|110019.7|110034.6|110009.6|20
1736164860000|2025-01-06 12:01:00|110034.1|110009.1|110026.4|110001.4|110034.7|110009.7|110019.4|109994.4|27
1736164870000|2025-01-06 12:01:10|110029.2|110004.2|110027.2|110002.2|110041.7|110016.7|110027.2|110002.2|25
1736164880000|2025-01-06 12:01:20|110031.3|110006.3|110042.1|110017.1|110042.2|110017.2|110031.3|110006.3|20
1736164890000|2025-01-06 12:01:30|110042.9|110017.9|110069.5|110044.5|110072.2|110047.2|110039.3|110014.3|29
1736164900000|2025-01-06 12:01:40|110070.9|110045.9|110084.1|110059.1|110086.7|110061.7|110069|110044|15
1736164910000|2025-01-06 12:01:50|110085.8|110060.8|110093|110068|110094.6|110069.6|110085.8|110060.8|19
1736164920000|2025-01-06 12:02:00|110095.8|110070.8|110082.7|110057.7|110095.8|110070.8|110073.4|110048.4|25
1736164930000|2025-01-06 12:02:10|110078.5|110053.5|110066.6|110041.6|110079.1|110054.1|110059.2|110034.2|21
1736164940000|2025-01-06 12:02:20|110065.6|110040.6|110055.8|110030.8|110066.6|110041.6|110054|110029|16
1736164950000|2025-01-06 12:02:30|110054.1|110029.1|110050.7|110025.7|110057.9|110032.9|110048.7|110023.7|19
1736164960000|2025-01-06 12:02:40|110048.5|110023.5|110042.9|110017.9|110048.5|110023.5|110042.9|110017.9|13
1736164970000|2025-01-06 12:02:50|110042.5|110017.5|110018.9|109993.9|110042.5|110017.5|110007.1|109982.1|28
1736164980000|2025-01-06 12:03:00|110020|109995|110015.6|109990.6|110022.7|109997.7|110011.9|109986.9|20
1736164990000|2025-01-06 12:03:10|110014.7|109989.7|110008.6|109983.6|110015.6|109990.6|110008.6|109983.6|11
1736165000000|2025-01-06 12:03:20|110010.4|109985.4|110021.9|109996.9|110021.9|109996.9|110009.3|109984.3|18
1736165010000|2025-01-06 12:03:30|110020.8|109995.8|109983.9|109958.9|110020.8|109995.8|109982.5|109957.5|18
1736165020000|2025-01-06 12:03:40|109982.5|109957.5|109968|109943|109982.5|109957.5|109965.7|109940.7|22
1736165030000|2025-01-06 12:03:50|109969.1|109944.1|109975.8|109950.8|109977|109952|109962.7|109937.7|44
1736165040000|2025-01-06 12:04:00|109976.8|109951.8|109997.7|109972.7|109999.4|109974.4|109973.6|109948.6|40
1736165050000|2025-01-06 12:04:10|109996.4|109971.4|110019.4|109994.4|110019.4|109994.4|109996|109971|26
1736165060000|2025-01-06 12:04:20|110018.5|109993.5|110030.4|110005.4|110031.7|110006.7|110018.5|109993.5|20
1736165070000|2025-01-06 12:04:30|110028.5|110003.5|110034|110009|110037.2|110012.2|110025.7|110000.7|17
1736165080000|2025-01-06 12:04:40|110037.2|110012.2|110032|110007|110037.2|110012.2|110031.7|110006.7|25
1736165090000|2025-01-06 12:04:50|110031.1|110006.1|110029.5|110004.5|110033.1|110008.1|110021.7|109996.7|25
1736165100000|2025-01-06 12:05:00|110031|110006|110033.6|110008.6|110034.5|110009.5|110023.1|109998.1|23
1736165110000|2025-01-06 12:05:10|110032.5|110007.5|110025.2|110000.2|110035.7|110010.7|110021|109996|27
1736165120000|2025-01-06 12:05:20|110026|110001|110021.4|109996.4|110026|110001|110018.1|109993.1|26
1736165130000|2025-01-06 12:05:30|110020.2|109995.2|110009.2|109984.2|110022.9|109997.9|110006.8|109981.8|15
1736165140000|2025-01-06 12:05:40|110010.5|109985.5|110020|109995|110020.3|109995.3|110010.5|109985.5|16
1736165150000|2025-01-06 12:05:50|110021.2|109996.2|110020.8|109995.8|110026.4|110001.4|110020.8|109995.8|22
1736165160000|2025-01-06 12:06:00|110019.6|109994.6|110001.3|109976.3|110020.4|109995.4|109997|109972|41
1736165170000|2025-01-06 12:06:10|110002.4|109977.4|110006.8|109981.8|110010.2|109985.2|110002.4|109977.4|21
1736165180000|2025-01-06 12:06:20|110004.2|109979.2|110010.2|109985.2|110017.3|109992.3|110004.2|109979.2|27
1736165190000|2025-01-06 12:06:30|110010.6|109985.6|110008.3|109983.3|110012.4|109987.4|110004|109979|13
1736165200000|2025-01-06 12:06:40|110009|109984|110027|110002|110033|110008|110009|109984|18
1736165210000|2025-01-06 12:06:50|110026|110001|110045.4|110020.4|110045.4|110020.4|110021.1|109996.1|36
1736165220000|2025-01-06 12:07:00|110044|110019|110070.2|110045.2|110071.2|110046.2|110042.4|110017.4|31
1736165230000|2025-01-06 12:07:10|110071.3|110046.3|110087.7|110062.7|110091.1|110066.1|110066.7|110041.7|23
1736165240000|2025-01-06 12:07:20|110086.6|110061.6|110076.7|110051.7|110086.6|110061.6|110068.2|110043.2|30
1736165250000|2025-01-06 12:07:30|110075.5|110050.5|110081.1|110056.1|110085.3|110060.3|110072.6|110047.6|18
1736165260000|2025-01-06 12:07:40|110082.2|110057.2|110091.1|110066.1|110093.6|110068.6|110077.2|110052.2|28
1736165270000|2025-01-06 12:07:50|110089.7|110064.7|110094.9|110069.9|110101.6|110076.6|110087|110062|27
1736165280000|2025-01-06 12:08:00|110093|110068|110087.6|110062.6|110093|110068|110086.7|110061.7|15
1736165290000|2025-01-06 12:08:10|110086.1|110061.1|110074|110049|110086.1|110061.1|110074|110049|17
1736165300000|2025-01-06 12:08:20|110075|110050|110078.3|110053.3|110078.3|110053.3|110060.3|110035.3|32
1736165310000|2025-01-06 12:08:30|110076.9|110051.9|110075.6|110050.6|110077.6|110052.6|110074.4|110049.4|14
1736165320000|2025-01-06 12:08:40|110074.6|110049.6|110066.8|110041.8|110074.6|110049.6|110066|110041|26
1736165330000|2025-01-06 12:08:50|110067.8|110042.8|110075|110050|110076.7|110051.7|110067.8|110042.8|13
1736165340000|2025-01-06 12:09:00|110074|110049|110056.1|110031.1|110076.7|110051.7|110056.1|110031.1|26
1736165350000|2025-01-06 12:09:10|110055.2|110030.2|110047.7|110022.7|110055.2|110030.2|110046.8|110021.8|10
1736165360000|2025-01-06 12:09:20|110046.6|110021.6|110056.4|110031.4|110060.1|110035.1|110045.5|110020.5|22
1736165370000|2025-01-06 12:09:30|110055.4|110030.4|110053.5|110028.5|110058|110033|110051.8|110026.8|13
1736165380000|2025-01-06 12:09:40|110054.6|110029.6|110066.7|110041.7|110068|110043|110054.6|110029.6|19
1736165390000|2025-01-06 12:09:50|110067.9|110042.9|110080.5|110055.5|110086.2|110061.2|110067.9|110042.9|20
1736165400000|2025-01-06 12:10:00|110079.1|110054.1|110071|110046|110081.7|110056.7|110068.1|110043.1|20
1736165410000|2025-01-06 12:10:10|110075.3|110050.3|110076.5|110051.5|110083.8|110058.8|110075.3|110050.3|14
1736165420000|2025-01-06 12:10:20|110075.6|110050.6|110072.7|110047.7|110075.6|110050.6|110069.4|110044.4|8
1736165430000|2025-01-06 12:10:30|110074.1|110049.1|110103.9|110078.9|110103.9|110078.9|110074.1|110049.1|34
1736165440000|2025-01-06 12:10:40|110105.1|110080.1|110110.5|110085.5|110114.7|110089.7|110105.1|110080.1|17
1736165450000|2025-01-06 12:10:50|110109.6|110084.6|110105.7|110080.7|110111.2|110086.2|110105.6|110080.6|16
1736165460000|2025-01-06 12:11:00|110104.7|110079.7|110114.7|110089.7|110117.3|110092.3|110104.7|110079.7|13
1736165470000|2025-01-06 12:11:10|110115.6|110090.6|110109.8|110084.8|110115.6|110090.6|110107.9|110082.9|15
1736165480000|2025-01-06 12:11:20|110108.9|110083.9|110120.8|110095.8|110130|110105|110108.9|110083.9|23
1736165490000|2025-01-06 12:11:30|110122.1|110097.1|110130.6|110105.6|110136.5|110111.5|110121|110096|28
1736165500000|2025-01-06 12:11:40|110133.6|110108.6|110141.4|110116.4|110142.6|110117.6|110133.6|110108.6|20
1736165510000|2025-01-06 12:11:50|110140.4|110115.4|110137.4|110112.4|110142.4|110117.4|110135.2|110110.2|24
1736165520000|2025-01-06 12:12:00|110140.1|110115.1|110113.8|110088.8|110140.1|110115.1|110112.8|110087.8|27
1736165530000|2025-01-06 12:12:10|110112.8|110087.8|110128.8|110103.8|110129.7|110104.7|110111.8|110086.8|20
1736165540000|2025-01-06 12:12:20|110126.8|110101.8|110137.7|110112.7|110137.7|110112.7|110125.5|110100.5|20
1736165550000|2025-01-06 12:12:30|110138.2|110113.2|110135.7|110110.7|110138.2|110113.2|110131.5|110106.5|14
1736165560000|2025-01-06 12:12:40|110136.4|110111.4|110121.2|110096.2|110149.9|110124.9|110119.3|110094.3|33
1736165570000|2025-01-06 12:12:50|110121.3|110096.3|110120.3|110095.3|110134.4|110109.4|110120.3|110095.3|21
1736165580000|2025-01-06 12:13:00|110119.3|110094.3|110101.4|110076.4|110119.3|110094.3|110101.4|110076.4|24
1736165590000|2025-01-06 12:13:10|110102.5|110077.5|110119.5|110094.5|110119.5|110094.5|110101.5|110076.5|23
1736165600000|2025-01-06 12:13:20|110118.5|110093.5|110103.8|110078.8|110118.5|110093.5|110096.9|110071.9|16
1736165610000|2025-01-06 12:13:30|110104.9|110079.9|110111|110086|110114.4|110089.4|110103.9|110078.9|13
1736165620000|2025-01-06 12:13:40|110116|110091|110112.7|110087.7|110120.7|110095.7|110110.4|110085.4|19
1736165630000|2025-01-06 12:13:50|110113.7|110088.7|110116.2|110091.2|110117.8|110092.8|110113.7|110088.7|10
1736165640000|2025-01-06 12:14:00|110115.2|110090.2|110103.9|110078.9|110115.2|110090.2|110102.5|110077.5|22
1736165650000|2025-01-06 12:14:10|110109.4|110084.4|110120.3|110095.3|110124.2|110099.2|110109.4|110084.4|17
1736165660000|2025-01-06 12:14:20|110119.4|110094.4|110122.8|110097.8|110126.4|110101.4|110116.7|110091.7|21
1736165670000|2025-01-06 12:14:30|110123.6|110098.6|110115.2|110090.2|110130.9|110105.9|110112.7|110087.7|40
1736165680000|2025-01-06 12:14:40|110113.6|110088.6|110117.1|110092.1|110124.3|110099.3|110113.6|110088.6|18
1736165690000|2025-01-06 12:14:50|110118.5|110093.5|110114.7|110089.7|110118.5|110093.5|110114.7|110089.7|9
1736165700000|2025-01-06 12:15:00|110115.2|110090.2|110112.1|110087.1|110115.2|110090.2|110109.4|110084.4|15
1736165710000|2025-01-06 12:15:10|110113.2|110088.2|110113.6|110088.6|110113.6|110088.6|110101.6|110076.6|17
1736165720000|2025-01-06 12:15:20|110114.8|110089.8|110116.6|110091.6|110116.6|110091.6|110106.7|110081.7|17
1736165730000|2025-01-06 12:15:30|110115.6|110090.6|110099.1|110074.1|110115.6|110090.6|110090.5|110065.5|28
1736165740000|2025-01-06 12:15:40|110096.5|110071.5|110076.4|110051.4|110096.8|110071.8|110075|110050|18
1736165750000|2025-01-06 12:15:50|110075.3|110050.3|110075.6|110050.6|110087.3|110062.3|110071.7|110046.7|15
1736165760000|2025-01-06 12:16:00|110074.6|110049.6|110062.5|110037.5|110077|110052|110056.5|110031.5|43
1736165770000|2025-01-06 12:16:10|110061.4|110036.4|110042.9|110017.9|110061.4|110036.4|110041.7|110016.7|27
1736165780000|2025-01-06 12:16:20|110044.1|110019.1|110051.9|110026.9|110058|110033|110040.9|110015.9|23
1736165790000|2025-01-06 12:16:30|110052.9|110027.9|110065.7|110040.7|110066.8|110041.8|110051.8|110026.8|23
1736165800000|2025-01-06 12:16:40|110064.7|110039.7|110067.8|110042.8|110067.8|110042.8|110056.6|110031.6|14
1736165810000|2025-01-06 12:16:50|110066.9|110041.9|110058.1|110033.1|110066.9|110041.9|110058.1|110033.1|16
1736165820000|2025-01-06 12:17:00|110055.5|110030.5|110059.3|110034.3|110060.2|110035.2|110049.2|110024.2|25
1736165830000|2025-01-06 12:17:10|110058.8|110033.8|110032.1|110007.1|110058.8|110033.8|110029.2|110004.2|26
1736165840000|2025-01-06 12:17:20|110030.7|110005.7|110033.5|110008.5|110033.5|110008.5|110020.8|109995.8|20
1736165850000|2025-01-06 12:17:30|110032.4|110007.4|110037.6|110012.6|110037.6|110012.6|110029.5|110004.5|17
1736165860000|2025-01-06 12:17:40|110035.1|110010.1|110043.5|110018.5|110045.7|110020.7|110032.7|110007.7|23
1736165870000|2025-01-06 12:17:50|110044.7|110019.7|110045.3|110020.3|110046.6|110021.6|110044.7|110019.7|10
1736165880000|2025-01-06 12:18:00|110044.4|110019.4|110073.8|110023.8|110073.8|110037.1|110044.4|110019.4|19
1736165890000|2025-01-06 12:18:10|110073.6|110023.6|110076.6|110026.6|110080.4|110030.4|110073.6|110023.6|16
1736165900000|2025-01-06 12:18:20|110077.7|110027.7|110076.3|110026.3|110077.7|110027.7|110076.3|110026.3|6
1736165910000|2025-01-06 12:18:30|110077.8|110027.8|110083.1|110058.1|110088.2|110063.2|110072.1|110025.4|15
1736165920000|2025-01-06 12:18:40|110081.5|110056.5|110082.7|110057.7|110084.8|110059.8|110075.5|110050.5|13
1736165930000|2025-01-06 12:18:50|110082.4|110057.4|110094.5|110069.5|110094.5|110069.5|110081.4|110056.4|10
1736165940000|2025-01-06 12:19:00|110093|110068|110108.4|110058.4|110110.6|110073.4|110093|110058.4|10
1736165950000|2025-01-06 12:19:10|110108.2|110058.2|110098.6|110073.6|110108.8|110073.6|110086.2|110050.7|25
1736165960000|2025-01-06 12:19:20|110098.5|110073.5|110093.4|110068.4|110109.9|110084.9|110093.4|110068.4|22
1736165970000|2025-01-06 12:19:30|110093.7|110068.7|110090.7|110065.7|110096.6|110071.6|110074.5|110049.5|34
1736165980000|2025-01-06 12:19:40|110089.5|110064.5|110085.2|110060.2|110092.5|110067.5|110084|110059|24
1736165990000|2025-01-06 12:19:50|110087.4|110062.4|110111|110086|110113.1|110088.1|110087.4|110062.4|25
1736166000000|2025-01-06 12:20:00|110112.1|110087.1|110078.5|110053.5|110115.4|110090.4|110077.1|110052.1|25
1736166010000|2025-01-06 12:20:10|110079.5|110054.5|110085|110060|110085|110060|110079.5|110054.5|9
1736166020000|2025-01-06 12:20:20|110086.1|110061.1|110095.5|110070.5|110097.4|110072.4|110086.1|110061.1|31
1736166030000|2025-01-06 12:20:30|110097.5|110072.5|110102.7|110077.7|110104.3|110079.3|110097.5|110072.5|18
1736166040000|2025-01-06 12:20:40|110101|110076|110103.6|110078.6|110103.6|110078.6|110098.8|110073.8|15
1736166050000|2025-01-06 12:20:50|110101|110076|110099.1|110074.1|110108.6|110083.6|110097.7|110072.7|25
1736166060000|2025-01-06 12:21:00|110097.5|110072.5|110101.6|110076.6|110103|110078|110093.3|110068.3|23
1736166070000|2025-01-06 12:21:10|110100.3|110075.3|110101.5|110076.5|110101.5|110076.5|110100.3|110075.3|2
1736166080000|2025-01-06 12:21:20|110102.8|110077.8|110122.1|110097.1|110123.9|110098.9|110102.8|110077.8|31
1736166090000|2025-01-06 12:21:30|110123.9|110098.9|110121.6|110096.6|110123.9|110098.9|110114.3|110089.3|26
1736166100000|2025-01-06 12:21:40|110123.2|110098.2|110142.7|110117.7|110142.7|110117.7|110123.2|110098.2|20
1736166110000|2025-01-06 12:21:50|110141.3|110116.3|110150.5|110125.5|110151.8|110126.8|110140.3|110115.3|19
1736166120000|2025-01-06 12:22:00|110147.6|110122.6|110134.2|110109.2|110148.9|110123.9|110134.2|110109.2|10
1736166130000|2025-01-06 12:22:10|110133.8|110108.8|110152.7|110127.7|110152.7|110127.7|110133.5|110108.5|23
1736166140000|2025-01-06 12:22:20|110150.8|110125.8|110160|110135|110160|110135|110150.1|110125.1|26
1736166150000|2025-01-06 12:22:30|110158.1|110133.1|110157|110132|110163.8|110138.8|110157|110132|13
1736166160000|2025-01-06 12:22:40|110155.7|110130.7|110159.6|110134.6|110161.7|110136.7|110153.7|110128.7|14
1736166170000|2025-01-06 12:22:50|110155.9|110130.9|110146.2|110121.2|110156.2|110131.2|110144.9|110119.9|16
1736166180000|2025-01-06 12:23:00|110144.6|110119.6|110150.1|110125.1|110150.9|110125.9|110135.5|110110.5|16
1736166190000|2025-01-06 12:23:10|110151.8|110126.8|110154.5|110129.5|110158.4|110133.4|110150.3|110125.3|11
1736166200000|2025-01-06 12:23:20|110159.1|110134.1|110156.8|110131.8|110161.4|110136.4|110155.1|110130.1|7
1736166210000|2025-01-06 12:23:30|110159|110134|110163.8|110138.8|110165.1|110140.1|110156.2|110131.2|15
1736166220000|2025-01-06 12:23:40|110165.3|110140.3|110186|110161|110194.5|110169.5|110165.3|110140.3|34
1736166230000|2025-01-06 12:23:50|110192.6|110167.6|110180.4|110155.4|110197.6|110172.6|110180.4|110155.4|34
1736166240000|2025-01-06 12:24:00|110183.5|110158.5|110167.3|110142.3|110195.1|110170.1|110165.1|110140.1|31
1736166250000|2025-01-06 12:24:10|110166.3|110141.3|110178.3|110153.3|110186.4|110161.4|110166.3|110141.3|35
1736166260000|2025-01-06 12:24:20|110179|110154|110167|110142|110179|110154|110163|110138|24
1736166270000|2025-01-06 12:24:30|110165.2|110140.2|110176|110151|110176.1|110151.1|110162|110137|23
1736166280000|2025-01-06 12:24:40|110177.2|110152.2|110183.2|110158.2|110184.5|110159.5|110174.2|110149.2|23
1736166290000|2025-01-06 12:24:50|110181.8|110156.8|110172.6|110147.6|110181.8|110156.8|110165.4|110140.4|26
1736166300000|2025-01-06 12:25:00|110173.4|110148.4|110167.8|110142.8|110173.4|110148.4|110164.4|110139.4|39
1736166310000|2025-01-06 12:25:10|110168.4|110143.4|110184.2|110159.2|110185.8|110160.8|110167.8|110142.8|24
1736166320000|2025-01-06 12:25:20|110183.4|110158.4|110195.6|110170.6|110200.8|110175.8|110183.4|110158.4|28
1736166330000|2025-01-06 12:25:30|110196.4|110171.4|110204.2|110179.2|110205.7|110180.7|110193.4|110168.4|23
1736166340000|2025-01-06 12:25:40|110205.6|110180.6|110204|110179|110209|110184|110198.2|110173.2|29
1736166350000|2025-01-06 12:25:50|110202.7|110177.7|110159|110134|110202.7|110177.7|110159|110134|33
1736166360000|2025-01-06 12:26:00|110158.1|110133.1|110157.9|110132.9|110158.1|110133.1|110150.4|110125.4|28
1736166370000|2025-01-06 12:26:10|110162|110137|110162.3|110137.3|110165.1|110140.1|110153.6|110128.6|30
1736166380000|2025-01-06 12:26:20|110160.8|110135.8|110147.1|110122.1|110160.8|110135.8|110146.3|110121.3|17
1736166390000|2025-01-06 12:26:30|110145.5|110120.5|110165|110140|110166.1|110141.1|110144.2|110119.2|17
1736166400000|2025-01-06 12:26:40|110164.2|110139.2|110157.9|110132.9|110165.9|110140.9|110157.9|110132.9|21
1736166410000|2025-01-06 12:26:50|110156.5|110131.5|110152.8|110127.8|110157.3|110132.3|110148.1|110123.1|36
1736166420000|2025-01-06 12:27:00|110154.8|110129.8|110149.6|110124.6|110157.2|110132.2|110146.2|110121.2|22
1736166430000|2025-01-06 12:27:10|110152|110127|110146.4|110121.4|110154.8|110129.8|110145.4|110120.4|15
1736166440000|2025-01-06 12:27:20|110147.9|110122.9|110156.8|110131.8|110156.8|110131.8|110142|110117|19
1736166450000|2025-01-06 12:27:30|110155.4|110130.4|110158.5|110133.5|110158.7|110133.7|110155.4|110130.4|8
1736166460000|2025-01-06 12:27:40|110158.8|110133.8|110164.6|110139.6|110167.9|110142.9|110158.8|110133.8|19
1736166470000|2025-01-06 12:27:50|110163.3|110138.3|110166.5|110141.5|110166.5|110141.5|110162.1|110137.1|18
1736166480000|2025-01-06 12:28:00|110165.2|110140.2|110187.2|110162.2|110187.2|110162.2|110164.4|110139.4|29
1736166490000|2025-01-06 12:28:10|110188.7|110163.7|110197|110172|110197.8|110172.8|110188.7|110163.7|15
1736166500000|2025-01-06 12:28:20|110198.3|110173.3|110213.7|110188.7|110216.9|110191.9|110198.3|110173.3|24
1736166510000|2025-01-06 12:28:30|110212.2|110187.2|110215.1|110190.1|110216.4|110191.4|110212.2|110187.2|8
1736166520000|2025-01-06 12:28:40|110213.6|110188.6|110212.4|110187.4|110217|110192|110212.4|110187.4|18
1736166530000|2025-01-06 12:28:50|110214|110189|110220.4|110195.4|110222.9|110197.9|110214|110189|19
1736166540000|2025-01-06 12:29:00|110219.7|110194.7|110221|110196|110221|110196|110216.7|110191.7|12
1736166550000|2025-01-06 12:29:10|110222.2|110197.2|110231.2|110206.2|110231.2|110206.2|110220.7|110195.7|19
1736166560000|2025-01-06 12:29:20|110233.4|110208.4|110236.2|110211.2|110236.2|110211.2|110220.4|110195.4|21
1736166570000|2025-01-06 12:29:30|110235|110210|110226.5|110201.5|110244.2|110219.2|110225.2|110200.2|21
1736166580000|2025-01-06 12:29:40|110228.1|110203.1|110234|110209|110238.2|110213.2|110228.1|110203.1|14
1736166590000|2025-01-06 12:29:50|110232.2|110207.2|110236|110211|110237.5|110212.5|110230.1|110205.1|15
1736166600000|2025-01-06 12:30:00|110236.7|110211.7|110265.6|110240.6|110268.2|110243.2|110236.7|110211.7|23
1736166610000|2025-01-06 12:30:10|110267.1|110242.1|110277|110252|110278.2|110253.2|110264.8|110239.8|13
1736166620000|2025-01-06 12:30:20|110275.5|110250.5|110294|110269|110294.1|110269.1|110272.6|110247.6|31
1736166630000|2025-01-06 12:30:30|110295.2|110270.2|110304.7|110279.7|110313|110288|110295.2|110270.2|28
1736166640000|2025-01-06 12:30:40|110306.7|110281.7|110307.8|110282.8|110311.8|110286.8|110303.5|110278.5|27
1736166650000|2025-01-06 12:30:50|110306.4|110281.4|110307.7|110282.7|110308.9|110283.9|110298|110273|19
1736166660000|2025-01-06 12:31:00|110306.3|110281.3|110292.3|110267.3|110306.3|110281.3|110289.3|110264.3|14
1736166670000|2025-01-06 12:31:10|110290.9|110265.9|110288.8|110263.8|110295.5|110270.5|110286.8|110261.8|15
1736166680000|2025-01-06 12:31:20|110290.5|110265.5|110288.1|110263.1|110291.6|110266.6|110288.1|110263.1|15
1736166690000|2025-01-06 12:31:30|110286.8|110261.8|110288.8|110263.8|110290.2|110265.2|110285|110260|15
1736166700000|2025-01-06 12:31:40|110287.3|110262.3|110289.3|110264.3|110292.2|110267.2|110282.3|110257.3|29
1736166710000|2025-01-06 12:31:50|110288.1|110263.1|110287.5|110262.5|110292.9|110267.9|110287.5|110262.5|15
1736166720000|2025-01-06 12:32:00|110289.1|110264.1|110286.2|110261.2|110289.1|110264.1|110280.7|110255.7|20
1736166730000|2025-01-06 12:32:10|110289.5|110264.5|110286.6|110261.6|110289.7|110264.7|110283.6|110258.6|14
1736166740000|2025-01-06 12:32:20|110285.1|110260.1|110285.4|110260.4|110287.4|110262.4|110277.6|110252.6|20
1736166750000|2025-01-06 12:32:30|110284.1|110259.1|110281.2|110256.2|110285.2|110260.2|110279.6|110254.6|19
1736166760000|2025-01-06 12:32:40|110279.6|110254.6|110285.8|110260.8|110286.9|110261.9|110279.6|110254.6|9
1736166770000|2025-01-06 12:32:50|110285.3|110260.3|110278.9|110253.9|110288.2|110263.2|110277.8|110252.8|17
1736166780000|2025-01-06 12:33:00|110280.7|110255.7|110280.7|110255.7|110282.1|110257.1|110273.4|110248.4|24
1736166790000|2025-01-06 12:33:10|110282.1|110257.1|110239.6|110214.6|110282.3|110257.3|110239.6|110214.6|34
1736166800000|2025-01-06 12:33:20|110241.1|110216.1|110234.6|110209.6|110247.1|110222.1|110234.6|110209.6|25
1736166810000|2025-01-06 12:33:30|110236.1|110211.1|110221.5|110196.5|110236.1|110211.1|110217.2|110192.2|33
1736166820000|2025-01-06 12:33:40|110223.1|110198.1|110220.4|110195.4|110226|110201|110217.4|110192.4|16
1736166830000|2025-01-06 12:33:50|110218.6|110193.6|110221.2|110196.2|110222.5|110197.5|110218|110193|21
1736166840000|2025-01-06 12:34:00|110220.2|110195.2|110199|110174|110224.3|110199.3|110199|110174|22
1736166850000|2025-01-06 12:34:10|110200.3|110175.3|110199.3|110174.3|110206.2|110181.2|110199.3|110174.3|15
1736166860000|2025-01-06 12:34:20|110197.8|110172.8|110202.1|110177.1|110206.3|110181.3|110197.8|110172.8|18
1736166870000|2025-01-06 12:34:30|110202.2|110177.2|110222.1|110197.1|110224.1|110199.1|110202.1|110177.1|29
1736166880000|2025-01-06 12:34:40|110223.6|110198.6|110215|110190|110226.9|110201.9|110208.9|110183.9|39
1736166890000|2025-01-06 12:34:50|110213.4|110188.4|110222|110197|110222|110197|110207.3|110182.3|26
1736166900000|2025-01-06 12:35:00|110224.7|110199.7|110205.2|110180.2|110224.7|110199.7|110199.7|110174.7|31
1736166910000|2025-01-06 12:35:10|110206.5|110181.5|110201.8|110176.8|110206.5|110181.5|110198.4|110173.4|16
1736166920000|2025-01-06 12:35:20|110201.1|110176.1|110181.1|110156.1|110201.1|110176.1|110175|110150|38
1736166930000|2025-01-06 12:35:30|110178.7|110153.7|110181.7|110156.7|110183.3|110158.3|110177.5|110152.5|22
1736166940000|2025-01-06 12:35:40|110180.3|110155.3|110161.7|110136.7|110180.3|110155.3|110160.4|110135.4|26
1736166950000|2025-01-06 12:35:50|110161.9|110136.9|110165.6|110140.6|110169.5|110144.5|110161.1|110136.1|18
1736166960000|2025-01-06 12:36:00|110163.6|110138.6|110157.2|110132.2|110164.6|110139.6|110156.5|110131.5|33
1736166970000|2025-01-06 12:36:10|110152.2|110127.2|110160.8|110135.8|110162.3|110137.3|110136.5|110111.5|43
1736166980000|2025-01-06 12:36:20|110159.2|110134.2|110148.1|110123.1|110159.2|110134.2|110148.1|110123.1|29
1736166990000|2025-01-06 12:36:30|110148|110123|110142|110117|110152|110127|110141.1|110116.1|23
1736167000000|2025-01-06 12:36:40|110144.1|110119.1|110140.2|110115.2|110144.1|110119.1|110131|110106|34
1736167010000|2025-01-06 12:36:50|110143.8|110118.8|110146.6|110121.6|110155|110130|110141.2|110116.2|29
1736167020000|2025-01-06 12:37:00|110148.6|110123.6|110140.7|110115.7|110150.4|110125.4|110140.7|110115.7|14
1736167030000|2025-01-06 12:37:10|110143|110118|110147|110122|110148.8|110123.8|110140.6|110115.6|25
1736167040000|2025-01-06 12:37:20|110142.1|110117.1|110160.2|110110.2|110160.7|110127.2|110142.1|110110.2|17
1736167050000|2025-01-06 12:37:30|110157.8|110107.8|110168.5|110118.5|110170|110120|110157.8|110107.8|16
1736167060000|2025-01-06 12:37:40|110167.2|110117.2|110163.9|110113.9|110169.4|110119.4|110163.9|110113.9|7
1736167070000|2025-01-06 12:37:50|110163.2|110113.2|110168.1|110118.1|110168.9|110118.9|110163.2|110113.2|16
1736167080000|2025-01-06 12:38:00|110167.3|110117.3|110161.5|110111.5|110168.4|110118.4|110161.5|110111.5|13
1736167090000|2025-01-06 12:38:10|110160.9|110110.9|110150.4|110100.4|110163.1|110113.1|110150.1|110100.1|26
1736167100000|2025-01-06 12:38:20|110145.3|110095.3|110159.7|110109.7|110164.5|110114.5|110145.3|110095.3|14
1736167110000|2025-01-06 12:38:30|110159.6|110109.6|110152|110102|110159.6|110109.6|110148.6|110098.6|10
1736167120000|2025-01-06 12:38:40|110150.7|110100.7|110167.7|110117.7|110169.3|110119.3|110147.1|110097.1|16
1736167130000|2025-01-06 12:38:50|110168.7|110118.7|110159.4|110109.4|110171.8|110121.8|110158.7|110108.7|21
1736167140000|2025-01-06 12:39:00|110157.9|110107.9|110159.5|110109.5|110159.5|110109.5|110157.5|110107.5|5
1736167150000|2025-01-06 12:39:10|110160.1|110110.1|110151.4|110101.4|110160.5|110110.5|110148.3|110098.3|13
1736167160000|2025-01-06 12:39:20|110153|110103|110154.4|110104.4|110156.2|110106.2|110153|110103|7
1736167170000|2025-01-06 12:39:30|110154.6|110104.6|110168.5|110118.5|110173.6|110123.6|110153.9|110103.9|19
1736167180000|2025-01-06 12:39:40|110168.7|110118.7|110158.2|110108.2|110172.6|110122.6|110158.2|110108.2|17
1736167190000|2025-01-06 12:39:50|110158.4|110108.4|110165.1|110115.1|110166.1|110116.1|110157.5|110107.5|13
1736167200000|2025-01-06 12:40:00|110165.8|110115.8|110168.3|110118.3|110176.5|110126.5|110164.6|110114.6|21
1736167210000|2025-01-06 12:40:10|110169.1|110119.1|110170.1|110120.1|110174.4|110124.4|110165.7|110115.7|16
1736167220000|2025-01-06 12:40:20|110169.6|110119.6|110168.2|110118.2|110169.6|110119.6|110167.2|110117.2|11
1736167230000|2025-01-06 12:40:30|110167.9|110117.9|110173.1|110123.1|110174.3|110124.3|110166|110116|10
1736167240000|2025-01-06 12:40:40|110173.6|110123.6|110173.6|110123.6|110173.6|110123.6|110173.6|110123.6|1
1736167250000|2025-01-06 12:40:50|110170.5|110120.5|110171.2|110121.2|110174.6|110124.6|110164.4|110114.4|27
1736167260000|2025-01-06 12:41:00|110170|110120|110167.6|110117.6|110181.8|110131.8|110167.6|110117.6|20
1736167270000|2025-01-06 12:41:10|110166.5|110116.5|110162.2|110112.2|110166.5|110116.5|110161|110111|12
1736167280000|2025-01-06 12:41:20|110163.3|110113.3|110163.6|110113.6|110165.1|110115.1|110163.3|110113.3|8
1736167290000|2025-01-06 12:41:30|110163|110113|110161.4|110111.4|110163|110113|110153.7|110103.7|21
1736167300000|2025-01-06 12:41:40|110163.3|110113.3|110159.1|110109.1|110163.3|110113.3|110159.1|110109.1|8
1736167310000|2025-01-06 12:41:50|110161.7|110111.7|110163.4|110113.4|110166.6|110116.6|110161.7|110111.7|13
1736167320000|2025-01-06 12:42:00|110163.2|110113.2|110165.8|110115.8|110168.3|110118.3|110162.9|110112.9|12
1736167330000|2025-01-06 12:42:10|110164.7|110114.7|110162.9|110112.9|110165.4|110115.4|110162.5|110112.5|12
1736167340000|2025-01-06 12:42:20|110164.2|110114.2|110166.6|110116.6|110166.6|110116.6|110164.2|110114.2|4
1736167350000|2025-01-06 12:42:30|110166.9|110116.9|110165.4|110115.4|110177.5|110127.5|110165.4|110115.4|20
1736167360000|2025-01-06 12:42:40|110166.3|110116.3|110171.6|110121.6|110172.7|110122.7|110164.7|110114.7|10
1736167370000|2025-01-06 12:42:50|110172.7|110122.7|110147.4|110122.4|110172.7|110122.7|110144.3|110109|15
1736167380000|2025-01-06 12:43:00|110150.3|110125.3|110145.1|110120.1|110154.3|110128.7|110136.6|110099.1|27
1736167390000|2025-01-06 12:43:10|110144.7|110119.7|110142.9|110117.9|110146.4|110121.4|110138.8|110113.8|10
1736167400000|2025-01-06 12:43:20|110140.6|110115.6|110141.5|110116.5|110148.6|110123.6|110136.1|110111.1|25
1736167410000|2025-01-06 12:43:30|110141.6|110116.6|110138.8|110113.8|110141.7|110116.7|110136.4|110111.4|10
1736167420000|2025-01-06 12:43:40|110139.9|110114.9|110138.3|110113.3|110145.1|110120.1|110136.5|110111.5|27
1736167430000|2025-01-06 12:43:50|110140.3|110115.3|110140.8|110115.8|110143|110118|110134.4|110109.4|19
1736167440000|2025-01-06 12:44:00|110143|110118|110150.6|110125.6|110150.6|110125.6|110143|110118|12
1736167450000|2025-01-06 12:44:10|110148.5|110123.5|110148.7|110123.7|110149.5|110124.5|110148|110123|4
1736167460000|2025-01-06 12:44:20|110147.2|110122.2|110156.2|110131.2|110157|110132|110146.5|110121.5|24
1736167470000|2025-01-06 12:44:30|110153.4|110128.4|110153.7|110128.7|110153.7|110128.7|110151|110126|8
1736167480000|2025-01-06 12:44:40|110151|110126|110153.5|110128.5|110153.7|110128.7|110149.1|110124.1|15
1736167490000|2025-01-06 12:44:50|110151.9|110126.9|110149.3|110124.3|110159.2|110134.2|110146.6|110121.6|19
1736167500000|2025-01-06 12:45:00|110147.6|110122.6|110142.7|110117.7|110149.3|110124.3|110136.4|110111.4|22
1736167510000|2025-01-06 12:45:10|110144.6|110119.6|110159.3|110134.3|110162.8|110137.8|110144.6|110119.6|22
1736167520000|2025-01-06 12:45:20|110161|110136|110157.3|110132.3|110161|110136|110153.2|110128.2|11
1736167530000|2025-01-06 12:45:30|110153.8|110128.8|110166.2|110141.2|110169|110144|110153.8|110128.8|18
1736167540000|2025-01-06 12:45:40|110164.4|110139.4|110160.7|110135.7|110165.8|110140.8|110160.7|110135.7|9
1736167550000|2025-01-06 12:45:50|110159.2|110134.2|110146.6|110121.6|110159.2|110134.2|110143.3|110118.3|15
1736167560000|2025-01-06 12:46:00|110145.2|110120.2|110163.7|110138.7|110165.4|110140.4|110141.1|110116.1|23
1736167570000|2025-01-06 12:46:10|110161.7|110136.7|110140|110115|110166.5|110141.5|110138.6|110113.6|26
1736167580000|2025-01-06 12:46:20|110141.4|110116.4|110129.7|110104.7|110147.3|110122.3|110129.7|110104.7|25
1736167590000|2025-01-06 12:46:30|110130.1|110105.1|110160.2|110135.2|110166.1|110141.1|110130.1|110105.1|29
1736167600000|2025-01-06 12:46:40|110161.9|110136.9|110167.4|110142.4|110172.4|110147.4|110160.2|110135.2|28
1736167610000|2025-01-06 12:46:50|110169.4|110144.4|110164.6|110139.6|110169.4|110144.4|110162.8|110137.8|14
1736167620000|2025-01-06 12:47:00|110162.6|110137.6|110154.5|110129.5|110162.6|110137.6|110151.2|110126.2|31
1736167630000|2025-01-06 12:47:10|110152.9|110127.9|110145|110120|110154.5|110129.5|110143.5|110118.5|11
1736167640000|2025-01-06 12:47:20|110142.2|110117.2|110132.8|110107.8|110146.6|110121.6|110132.8|110107.8|22
1736167650000|2025-01-06 12:47:30|110135.7|110110.7|110131.2|110106.2|110140.4|110115.4|110130.5|110105.5|25
1736167660000|2025-01-06 12:47:40|110133.2|110108.2|110127.5|110102.5|110134.1|110109.1|110125.2|110100.2|22
1736167670000|2025-01-06 12:47:50|110129|110104|110138.8|110113.8|110140.4|110115.4|110125.8|110100.8|25
1736167680000|2025-01-06 12:48:00|110139.4|110114.4|110138.9|110113.9|110140.3|110115.3|110131.2|110106.2|24
1736167690000|2025-01-06 12:48:10|110137.5|110112.5|110132.9|110107.9|110147.7|110122.7|110131.4|110106.4|20
1736167700000|2025-01-06 12:48:20|110135.1|110110.1|110135.1|110110.1|110138.9|110113.9|110129.9|110104.9|19
1736167710000|2025-01-06 12:48:30|110135.5|110110.5|110124.3|110099.3|110135.5|110110.5|110124.3|110099.3|24
1736167720000|2025-01-06 12:48:40|110125.9|110100.9|110135.4|110110.4|110135.4|110110.4|110125.9|110100.9|9
1736167730000|2025-01-06 12:48:50|110132.9|110107.9|110139.7|110114.7|110141.7|110116.7|110132.9|110107.9|18
1736167740000|2025-01-06 12:49:00|110141.4|110116.4|110149.5|110124.5|110149.5|110124.5|110136.1|110111.1|19
1736167750000|2025-01-06 12:49:10|110151.2|110126.2|110155.5|110130.5|110160|110135|110151.2|110126.2|20
1736167760000|2025-01-06 12:49:20|110154.3|110129.3|110151.1|110126.1|110156.1|110131.1|110149.6|110124.6|16
1736167770000|2025-01-06 12:49:30|110152.2|110127.2|110145.1|110120.1|110152.2|110127.2|110142.9|110117.9|22
1736167780000|2025-01-06 12:49:40|110146.8|110121.8|110140|110115|110149.1|110124.1|110140|110115|14
1736167790000|2025-01-06 12:49:50|110141.2|110116.2|110142.8|110117.8|110147.5|110122.5|110138.6|110113.6|18
1736167800000|2025-01-06 12:50:00|110142|110117|110151.5|110126.5|110151.5|110126.5|110136.9|110111.9|18
1736167810000|2025-01-06 12:50:10|110153.2|110128.2|110160.3|110135.3|110167.7|110142.7|110152.7|110127.7|26
1736167820000|2025-01-06 12:50:20|110157.5|110132.5|110162.7|110137.7|110165.2|110140.2|110154.3|110129.3|23
1736167830000|2025-01-06 12:50:30|110163.3|110138.3|110148.2|110123.2|110166.7|110141.7|110148.2|110123.2|24
1736167840000|2025-01-06 12:50:40|110150|110125|110122.4|110097.4|110150.2|110125.2|110120.8|110095.8|19
1736167850000|2025-01-06 12:50:50|110124.7|110099.7|110155.2|110130.2|110155.2|110130.2|110124.7|110099.7|30
1736167860000|2025-01-06 12:51:00|110154.2|110129.2|110144|110119|110159|110134|110144|110119|22
1736167870000|2025-01-06 12:51:10|110143.3|110118.3|110149.1|110124.1|110149.1|110124.1|110139.2|110114.2|15
1736167880000|2025-01-06 12:51:20|110151.6|110126.6|110148.3|110123.3|110155.5|110130.5|110148.3|110123.3|14
1736167890000|2025-01-06 12:51:30|110149|110124|110161.3|110136.3|110161.3|110136.3|110149|110124|16
1736167900000|2025-01-06 12:51:40|110163|110138|110160.1|110135.1|110170|110145|110160.1|110135.1|26
1736167910000|2025-01-06 12:51:50|110162.2|110137.2|110156.4|110131.4|110162.2|110137.2|110151.2|110126.2|10
1736167920000|2025-01-06 12:52:00|110155.6|110130.6|110158.6|110133.6|110158.9|110133.9|110149.9|110124.9|18
1736167930000|2025-01-06 12:52:10|110159|110134|110158.7|110133.7|110168.5|110143.5|110157.4|110132.4|25
1736167940000|2025-01-06 12:52:20|110158.2|110133.2|110165.5|110140.5|110170.5|110145.5|110155.8|110130.8|22
1736167950000|2025-01-06 12:52:30|110166|110141|110175.4|110150.4|110178.5|110153.5|110166|110141|29
1736167960000|2025-01-06 12:52:40|110175|110150|110177.7|110152.7|110180.9|110155.9|110171.6|110146.6|25
1736167970000|2025-01-06 12:52:50|110175.6|110150.6|110181|110156|110182.1|110157.1|110173.7|110148.7|24
1736167980000|2025-01-06 12:53:00|110182.5|110157.5|110174.6|110149.6|110184.8|110159.8|110170.7|110145.7|24
1736167990000|2025-01-06 12:53:10|110173.2|110148.2|110183.3|110158.3|110186|110161|110173.2|110148.2|18
1736168000000|2025-01-06 12:53:20|110184.5|110159.5|110195.3|110170.3|110195.3|110170.3|110184.5|110159.5|11
1736168010000|2025-01-06 12:53:30|110194.4|110169.4|110202.2|110177.2|110203.7|110178.7|110194.4|110169.4|13
1736168020000|2025-01-06 12:53:40|110200.9|110175.9|110214.1|110189.1|110215.6|110190.6|110200.9|110175.9|22
1736168030000|2025-01-06 12:53:50|110215.5|110190.5|110213.8|110188.8|110220.6|110195.6|110213.8|110188.8|10
1736168040000|2025-01-06 12:54:00|110213.7|110188.7|110214.6|110189.6|110216.2|110191.2|110204.1|110179.1|20
1736168050000|2025-01-06 12:54:10|110214|110189|110220.1|110195.1|110220.5|110195.5|110214|110189|10
1736168060000|2025-01-06 12:54:20|110221.7|110196.7|110200.5|110175.5|110225.2|110200.2|110200.5|110175.5|18
1736168070000|2025-01-06 12:54:30|110199.2|110174.2|110192.5|110167.5|110199.6|110174.6|110190.2|110165.2|13
1736168080000|2025-01-06 12:54:40|110193.9|110168.9|110199.1|110174.1|110204.2|110179.2|110193.9|110168.9|14
1736168090000|2025-01-06 12:54:50|110198.8|110173.8|110197.8|110172.8|110200.9|110175.9|110197.8|110172.8|6
1736168100000|2025-01-06 12:55:00|110196.5|110171.5|110189.7|110164.7|110196.5|110171.5|110189.7|110164.7|8
1736168110000|2025-01-06 12:55:10|110192|110167|110205.6|110180.6|110205.6|110180.6|110189.7|110164.7|17
1736168120000|2025-01-06 12:55:20|110204.2|110179.2|110206.7|110181.7|110206.7|110181.7|110203.3|110178.3|10
1736168130000|2025-01-06 12:55:30|110205.3|110180.3|110197.5|110172.5|110207.4|110182.4|110196.3|110171.3|18
1736168140000|2025-01-06 12:55:40|110196.3|110171.3|110191.3|110166.3|110196.3|110171.3|110188.3|110163.3|15
1736168150000|2025-01-06 12:55:50|110190.8|110165.8|110191.9|110166.9|110193.3|110168.3|110183.6|110158.6|30
1736168160000|2025-01-06 12:56:00|110193.2|110168.2|110198.3|110173.3|110198.3|110173.3|110193.2|110168.2|9
1736168170000|2025-01-06 12:56:10|110210.3|110160.3|110207.8|110157.8|110211.1|110161.1|110207.8|110157.8|7
1736168180000|2025-01-06 12:56:20|110206.9|110156.9|110205.8|110155.8|110207.4|110157.4|110202.3|110152.3|12
1736168190000|2025-01-06 12:56:30|110204.5|110154.5|110185.2|110160.2|110205.7|110165.7|110183.1|110151.1|21
1736168200000|2025-01-06 12:56:40|110186.9|110161.9|110186.7|110161.7|110190.1|110165.1|110184.8|110159.8|21
1736168210000|2025-01-06 12:56:50|110185.9|110160.9|110184.9|110159.9|110186.7|110161.7|110180.6|110155.6|20
1736168220000|2025-01-06 12:57:00|110183|110158|110181.4|110156.4|110186.5|110161.5|110179.8|110154.8|16
1736168230000|2025-01-06 12:57:10|110183.4|110158.4|110182.8|110157.8|110195|110170|110180.7|110155.7|22
1736168240000|2025-01-06 12:57:20|110180.8|110155.8|110185.7|110160.7|110185.7|110160.7|110178.9|110153.9|21
1736168250000|2025-01-06 12:57:30|110183.6|110158.6|110180.5|110155.5|110184.7|110159.7|110177.8|110152.8|21
1736168260000|2025-01-06 12:57:40|110177.8|110152.8|110165|110140|110177.8|110152.8|110163.6|110138.6|24
1736168270000|2025-01-06 12:57:50|110163.5|110138.5|110149.9|110124.9|110167.7|110142.7|110149.9|110124.9|22
1736168280000|2025-01-06 12:58:00|110152.3|110127.3|110128.3|110103.3|110152.3|110127.3|110128.3|110103.3|25
1736168290000|2025-01-06 12:58:10|110130.6|110105.6|110118.4|110093.4|110130.6|110105.6|110118.4|110093.4|18
1736168300000|2025-01-06 12:58:20|110116.1|110091.1|110103.9|110078.9|110116.1|110091.1|110102.9|110077.9|17
1736168310000|2025-01-06 12:58:30|110105.8|110080.8|110085.5|110060.5|110111.9|110086.9|110082.9|110057.9|47
1736168320000|2025-01-06 12:58:40|110087.1|110062.1|110083.8|110058.8|110093.8|110068.8|110081.8|110056.8|27
1736168330000|2025-01-06 12:58:50|110081.1|110056.1|110067.8|110042.8|110085|110060|110060.9|110035.9|31
1736168340000|2025-01-06 12:59:00|110066.2|110041.2|110064.6|110039.6|110069|110044|110064.3|110039.3|16
1736168350000|2025-01-06 12:59:10|110066|110041|110072.3|110047.3|110075.3|110050.3|110066|110041|29
1736168360000|2025-01-06 12:59:20|110074|110049|110097|110072|110100.1|110075.1|110074|110049|27
1736168370000|2025-01-06 12:59:30|110100.1|110075.1|110107.4|110082.4|110116.2|110091.2|110100.1|110075.1|31
1736168380000|2025-01-06 12:59:40|110105.7|110080.7|110098.2|110073.2|110111.1|110086.1|110088.6|110063.6|34
1736168390000|2025-01-06 12:59:50|110094.7|110069.7|110098.8|110073.8|110110.7|110079.3|110092.4|110051.8|23
1736168400000|2025-01-06 13:00:00|110108.2|110058.2|110100.7|110050.7|110108.2|110058.2|110091.8|110041.8|16
1736168410000|2025-01-06 13:00:10|110098.8|110048.8|110082.3|110032.3|110100.7|110067.5|110082.3|110032.3|16
1736168420000|2025-01-06 13:00:20|110083.8|110033.8|110069.5|110019.5|110083.8|110033.8|110058.7|110008.7|20
1736168430000|2025-01-06 13:00:30|110066.4|110016.4|110071.6|110021.6|110081.6|110031.6|110049|109999|28
1736168440000|2025-01-06 13:00:40|110070.1|110020.1|110081.4|110031.4|110081.4|110031.4|110057.7|110007.7|24
1736168450000|2025-01-06 13:00:50|110079.8|110029.8|110074.5|110024.5|110079.8|110029.8|110072.7|110022.7|9
1736168460000|2025-01-06 13:01:00|110067.4|110017.4|110069.6|110019.6|110073.8|110035.2|110050.5|110008.4|23
1736168470000|2025-01-06 13:01:10|110068.2|110018.2|110058.7|110008.7|110068.7|110018.7|110058.7|110008.7|14
1736168480000|2025-01-06 13:01:20|110060|110010|110066.9|110016.9|110066.9|110016.9|110057.9|110007.9|17
1736168490000|2025-01-06 13:01:30|110066.7|110016.7|110044|109994|110066.7|110016.7|110043.2|109993.2|23
1736168500000|2025-01-06 13:01:40|110045.4|109995.4|110038|109988|110047.8|109997.8|110029.3|109979.3|19
1736168510000|2025-01-06 13:01:50|110036.8|109986.8|110030.7|109980.7|110036.8|109990.4|110011.5|109977.1|27
1736168520000|2025-01-06 13:02:00|110029.3|109979.3|110010.6|109985.6|110031.2|109991.6|110007.4|109969.7|42
1736168530000|2025-01-06 13:02:10|110012|109987|110025.2|109975.2|110027.4|109990.3|110007.1|109972.5|31
1736168540000|2025-01-06 13:02:20|110027.4|109977.4|110008.7|109983.7|110032.5|109995.1|110008.7|109973.4|34
1736168550000|2025-01-06 13:02:30|110021|109971|110011.9|109986.9|110022.3|109996.7|110003.7|109968.5|53
1736168560000|2025-01-06 13:02:40|110013.9|109988.9|110012|109987|110031|109989|110006.4|109972.2|41
1736168570000|2025-01-06 13:02:50|110010.3|109985.3|110013.9|109988.9|110014.3|109989.3|110010.3|109985.3|16
1736168580000|2025-01-06 13:03:00|110015.1|109990.1|110008.2|109983.2|110016.5|109991.5|110004|109979|28
1736168590000|2025-01-06 13:03:10|110008|109983|110010|109985|110020.9|109995.9|110007|109982|25
1736168600000|2025-01-06 13:03:20|110008.3|109983.3|110018|109993|110018|109993|110007.5|109982.5|30
1736168610000|2025-01-06 13:03:30|110016.2|109991.2|110014|109989|110021.7|109996.7|110009.6|109984.6|24
1736168620000|2025-01-06 13:03:40|110012.6|109987.6|110017.6|109992.6|110024|109999|110009.7|109984.7|21
1736168630000|2025-01-06 13:03:50|110018|109993|110014.1|109989.1|110023.4|109998.4|110012.3|109987.3|22
1736168640000|2025-01-06 13:04:00|110013.9|109988.9|110021.1|109996.1|110026.9|110001.9|110013.9|109988.9|25
1736168650000|2025-01-06 13:04:10|110024.1|109999.1|110037.5|110012.5|110049.1|110024.1|110022.9|109997.9|29
1736168660000|2025-01-06 13:04:20|110036.9|110011.9|110046|110021|110046.1|110021.1|110031.2|110006.2|17
1736168670000|2025-01-06 13:04:30|110044.8|110019.8|110038.4|110013.4|110044.8|110019.8|110037.9|110012.9|13
1736168680000|2025-01-06 13:04:40|110037.1|110012.1|110058.4|110033.4|110058.4|110033.4|110024.7|109999.7|27
1736168690000|2025-01-06 13:04:50|110057.9|110032.9|110062.8|110037.8|110066.7|110041.7|110049.4|110024.4|26
1736168700000|2025-01-06 13:05:00|110061.4|110036.4|110046.8|110021.8|110061.4|110036.4|110044.3|110019.3|20
1736168710000|2025-01-06 13:05:10|110046.4|110021.4|110042|110017|110046.4|110021.4|110035.6|110010.6|16
1736168720000|2025-01-06 13:05:20|110042.9|110017.9|110041.1|110016.1|110042.9|110017.9|110033|110008|14
1736168730000|2025-01-06 13:05:30|110041.2|110016.2|110042.2|110017.2|110046.7|110021.7|110031|110006|24
1736168740000|2025-01-06 13:05:40|110043.2|110018.2|110046.2|110021.2|110047.6|110022.6|110041.3|110016.3|16
1736168750000|2025-01-06 13:05:50|110049.4|110024.4|110049|110024|110049.6|110024.6|110041.3|110016.3|19
1736168760000|2025-01-06 13:06:00|110047.8|110022.8|110036.4|110011.4|110047.8|110022.8|110027|110002|26
1736168770000|2025-01-06 13:06:10|110037.7|110012.7|110037.9|110012.9|110039.9|110014.9|110032.6|110007.6|24
1736168780000|2025-01-06 13:06:20|110035|110010|110033.8|110008.8|110036.6|110011.6|110031.9|110006.9|13
1736168790000|2025-01-06 13:06:30|110037.1|110012.1|110042.7|110017.7|110047.6|110022.6|110037.1|110012.1|17
1736168800000|2025-01-06 13:06:40|110039.5|110014.5|110033.2|110008.2|110039.5|110014.5|110024.1|109999.1|25
1736168810000|2025-01-06 13:06:50|110031.8|110006.8|110029.8|110004.8|110031.8|110006.8|110025.4|110000.4|15
1736168820000|2025-01-06 13:07:00|110030.8|110005.8|110024.6|109999.6|110032.5|110007.5|110022.7|109997.7|13
1736168830000|2025-01-06 13:07:10|110022.8|109997.8|110025.9|110000.9|110027.6|110002.6|110020|109995|13
1736168840000|2025-01-06 13:07:20|110027.7|110002.7|110040.7|110015.7|110044.4|110019.4|110027.7|110002.7|19
1736168850000|2025-01-06 13:07:30|110041.7|110016.7|110065.1|110040.1|110069.2|110044.2|110041.7|110016.7|26
1736168860000|2025-01-06 13:07:40|110063.8|110038.8|110066.6|110041.6|110077.1|110052.1|110063.8|110038.8|32
1736168870000|2025-01-06 13:07:50|110065.3|110040.3|110044.9|110019.9|110069.6|110044.6|110044.3|110019.3|24
1736168880000|2025-01-06 13:08:00|110044.7|110019.7|110048.4|110023.4|110052.6|110027.6|110041.3|110016.3|22
1736168890000|2025-01-06 13:08:10|110057.4|110007.4|110052|110002|110058.5|110008.5|110050.7|110000.7|18
1736168900000|2025-01-06 13:08:20|110053.5|110003.5|110049.9|109999.9|110053.5|110003.5|110045.5|109995.5|8
1736168910000|2025-01-06 13:08:30|110049.4|109999.4|110043|109993|110052.1|110002.1|110043|109993|13
1736168920000|2025-01-06 13:08:40|110040.7|109990.7|110015|109990|110043|110001.3|110013.7|109988.7|34
1736168930000|2025-01-06 13:08:50|110019.2|109994.2|110018.6|109993.6|110026.5|110001.5|110014.5|109989.5|24
1736168940000|2025-01-06 13:09:00|110016|109991|110010.7|109985.7|110025.6|110000.6|110007.3|109982.3|31
1736168950000|2025-01-06 13:09:10|110002.4|109977.4|109977.7|109952.7|110003.3|109978.3|109976.4|109951.4|29
1736168960000|2025-01-06 13:09:20|109976.4|109951.4|109974.6|109949.6|109979|109954|109971.6|109946.6|20
1736168970000|2025-01-06 13:09:30|109975.5|109950.5|109987.3|109962.3|109988.5|109963.5|109971.3|109946.3|30
1736168980000|2025-01-06 13:09:40|109985.9|109960.9|109975.9|109950.9|109987.5|109962.5|109974.4|109949.4|15
1736168990000|2025-01-06 13:09:50|109974.6|109949.6|109977.1|109952.1|109977.9|109952.9|109969.6|109944.6|19
1736169000000|2025-01-06 13:10:00|109975.6|109950.6|109973|109948|109977.8|109952.8|109972.8|109947.8|12
1736169010000|2025-01-06 13:10:10|109974.4|109949.4|109977.5|109952.5|109980.2|109955.2|109973.6|109948.6|24
1736169020000|2025-01-06 13:10:20|109978.8|109953.8|109979.1|109954.1|109980.2|109955.2|109975.8|109950.8|8
1736169030000|2025-01-06 13:10:30|109979.6|109954.6|110010|109985|110015.1|109990.1|109977.9|109952.9|17
1736169040000|2025-01-06 13:10:40|110007.7|109982.7|110030.7|110005.7|110030.8|110005.8|110007.7|109982.7|32
1736169050000|2025-01-06 13:10:50|110029.1|110004.1|110023|109998|110032.7|110007.7|110012.7|109987.7|22
1736169060000|2025-01-06 13:11:00|110021|109996|110027.6|110002.6|110031.6|110006.6|110018.6|109993.6|23
1736169070000|2025-01-06 13:11:10|110023.4|109998.4|110032.4|110007.4|110032.4|110007.4|110019.1|109994.1|35
1736169080000|2025-01-06 13:11:20|110028.1|110003.1|110039.6|110014.6|110043.9|110018.9|110028.1|110003.1|33
1736169090000|2025-01-06 13:11:30|110040|110015|110040.6|110015.6|110042|110017|110037.8|110012.8|10
1736169100000|2025-01-06 13:11:40|110042.8|110017.8|110033.6|110008.6|110050.9|110025.9|110033.6|110008.6|23
1736169110000|2025-01-06 13:11:50|110031.8|110006.8|110027.7|110002.7|110033.5|110008.5|110019.1|109994.1|12
1736169120000|2025-01-06 13:12:00|110026.3|110001.3|110021.3|109996.3|110026.3|110001.3|110021.3|109996.3|16
1736169130000|2025-01-06 13:12:10|110021.4|109996.4|110028.3|110003.3|110038.1|110013.1|110021.4|109996.4|19
1736169140000|2025-01-06 13:12:20|110026.5|110001.5|110023.2|109998.2|110026.5|110001.5|110017.5|109992.5|15
1736169150000|2025-01-06 13:12:30|110021.5|109996.5|110028.3|110003.3|110033|110008|110020|109995|26
1736169160000|2025-01-06 13:12:40|110026.8|110001.8|110027.9|110002.9|110028|110003|110020.8|109995.8|13
1736169170000|2025-01-06 13:12:50|110027.5|110002.5|110034.6|110009.6|110036.3|110011.3|110027.5|110002.5|12
1736169180000|2025-01-06 13:13:00|110036|110011|110032.2|110007.2|110036|110011|110020.8|109995.8|18
1736169190000|2025-01-06 13:13:10|110033.5|110008.5|110043.4|110018.4|110045|110020|110032|110007|19
1736169200000|2025-01-06 13:13:20|110045.2|110020.2|110045|110020|110047.9|110022.9|110035.5|110010.5|16
1736169210000|2025-01-06 13:13:30|110043.6|110018.6|110043.6|110018.6|110047.6|110022.6|110042.3|110017.3|15
1736169220000|2025-01-06 13:13:40|110041.8|110016.8|110033.3|110008.3|110041.8|110016.8|110032|110007|9
1736169230000|2025-01-06 13:13:50|110034.6|110009.6|110030.7|110005.7|110037|110012|110028.9|110003.9|12
1736169240000|2025-01-06 13:14:00|110029.3|110004.3|110017|109992|110032.5|110007.5|110013.3|109988.3|31
1736169250000|2025-01-06 13:14:10|110015.6|109990.6|110016.8|109991.8|110019.2|109994.2|110012.6|109987.6|24
1736169260000|2025-01-06 13:14:20|110018.2|109993.2|110025.9|110000.9|110029|110004|110016.1|109991.1|20
1736169270000|2025-01-06 13:14:30|110027.3|110002.3|110017.7|109992.7|110027.3|110002.3|110014.7|109989.7|18
1736169280000|2025-01-06 13:14:40|110019.3|109994.3|110022.7|109997.7|110030.9|110005.9|110016.7|109991.7|23
1736169290000|2025-01-06 13:14:50|110024.1|109999.1|109997.9|109972.9|110024.1|109999.1|109995.8|109970.8|33
1736169300000|2025-01-06 13:15:00|109996.6|109971.6|109998.5|109973.5|110002.9|109977.9|109995.7|109970.7|40
1736169310000|2025-01-06 13:15:10|110000.7|109975.7|109977.8|109952.8|110000.7|109975.7|109977|109952|32
1736169320000|2025-01-06 13:15:20|109979.6|109954.6|109982|109957|109983.2|109958.2|109970.4|109945.4|17
1736169330000|2025-01-06 13:15:30|109981.5|109956.5|109979.3|109954.3|109982|109957|109977.2|109952.2|19
1736169340000|2025-01-06 13:15:40|109979|109954|109983.1|109933.1|109983.3|109954.3|109973.2|109932.4|17
1736169350000|2025-01-06 13:15:50|109986.2|109936.2|109998.2|109948.2|110003.8|109953.8|109986.2|109936.2|23
1736169360000|2025-01-06 13:16:00|109996.7|109946.7|110002|109952|110004.1|109954.1|109996.7|109946.7|9
1736169370000|2025-01-06 13:16:10|110001.2|109951.2|110002.2|109952.2|110005.2|109955.2|109993.3|109943.3|18
1736169380000|2025-01-06 13:16:20|110004.1|109954.1|109983.8|109958.8|110004.9|109966.2|109983.8|109954.1|16
1736169390000|2025-01-06 13:16:30|109981.7|109956.7|109977.1|109927.1|109981.7|109956.7|109972.4|109922.4|24
1736169400000|2025-01-06 13:16:40|109975.2|109925.2|109976.8|109926.8|109981.6|109931.6|109974.2|109924.2|14
1736169410000|2025-01-06 13:16:50|109975.4|109925.4|109971.7|109921.7|109977.2|109927.2|109970.1|109920.1|21
1736169420000|2025-01-06 13:17:00|109973.6|109923.6|109970.5|109920.5|109974.8|109924.8|109968.5|109918.5|18
1736169430000|2025-01-06 13:17:10|109971.9|109921.9|109972.7|109922.7|109978.7|109928.7|109971.9|109921.9|21
1736169440000|2025-01-06 13:17:20|109974|109924|109981.4|109956.4|109981.7|109956.4|109967.7|109924|26
1736169450000|2025-01-06 13:17:30|109980|109955|110005.4|109980.4|110005.4|109980.4|109979.5|109954.5|21
1736169460000|2025-01-06 13:17:40|110006|109981|110010.5|109985.5|110015.1|109990.1|110003.9|109978.9|34
1736169470000|2025-01-06 13:17:50|110009.1|109984.1|109994.9|109969.9|110021.3|109996.3|109993.4|109968.4|23
1736169480000|2025-01-06 13:18:00|109996.5|109971.5|110014.5|109989.5|110027.7|110002.7|109996.5|109971.5|37
1736169490000|2025-01-06 13:18:10|110012.9|109987.9|110007.1|109982.1|110021.7|109996.7|110007.1|109982.1|29
1736169500000|2025-01-06 13:18:20|110005.8|109980.8|109995.4|109970.4|110006.9|109981.9|109994.2|109969.2|18
1736169510000|2025-01-06 13:18:30|109997.1|109972.1|110008.8|109983.8|110017.4|109992.4|109997.1|109972.1|28
1736169520000|2025-01-06 13:18:40|110007.5|109982.5|109997.3|109972.3|110008.6|109983.6|109997.3|109972.3|22
1736169530000|2025-01-06 13:18:50|109996.1|109971.1|109998.2|109973.2|110001.6|109976.6|109994.9|109969.9|20
1736169540000|2025-01-06 13:19:00|109996.9|109971.9|109982.3|109957.3|109996.9|109971.9|109982.3|109957.3|15
1736169550000|2025-01-06 13:19:10|109980.9|109955.9|109975.9|109950.9|109982.3|109957.3|109975.9|109950.9|11
1736169560000|2025-01-06 13:19:20|109977.2|109952.2|109985.2|109960.2|109987.9|109962.9|109977.2|109952.2|15
1736169570000|2025-01-06 13:19:30|109985.7|109960.7|109987.3|109962.3|109996.1|109971.1|109985.7|109960.7|16
1736169580000|2025-01-06 13:19:40|109986.1|109961.1|109980.7|109955.7|109986.1|109961.1|109979.3|109954.3|10
1736169590000|2025-01-06 13:19:50|109980.8|109955.8|109982.1|109957.1|109983.7|109958.7|109978.9|109953.9|11
1736169600000|2025-01-06 13:20:00|109983.4|109958.4|109986|109961|109986|109961|109980.7|109955.7|8
1736169610000|2025-01-06 13:20:10|109987.5|109962.5|109981|109956|109995.7|109970.7|109975.4|109950.4|16
1736169620000|2025-01-06 13:20:20|109979.7|109954.7|109976.7|109951.7|109979.7|109954.7|109975.6|109950.6|9
1736169630000|2025-01-06 13:20:30|109975.3|109950.3|109971.2|109946.2|109975.4|109950.4|109966.2|109941.2|15
1736169640000|2025-01-06 13:20:40|109971.7|109946.7|109971.2|109946.2|109974.3|109949.3|109970.2|109945.2|9
1736169650000|2025-01-06 13:20:50|109970.5|109945.5|109964.9|109939.9|109970.6|109945.6|109962.4|109937.4|9
1736169660000|2025-01-06 13:21:00|109966.9|109941.9|109963|109938|109966.9|109941.9|109958.4|109933.4|24
1736169670000|2025-01-06 13:21:10|109961.8|109936.8|109945.9|109920.9|109961.8|109936.8|109939.3|109914.3|16
1736169680000|2025-01-06 13:21:20|109944.6|109919.6|109957|109932|109958.2|109933.2|109941.8|109916.8|22
1736169690000|2025-01-06 13:21:30|109955.6|109930.6|109946.7|109921.7|109955.6|109930.6|109944.2|109919.2|16
1736169700000|2025-01-06 13:21:40|109948.1|109923.1|109961.5|109936.5|109966.4|109941.4|109948.1|109923.1|26
1736169710000|2025-01-06 13:21:50|109960|109935|109946.7|109921.7|109960|109935|109945.3|109920.3|16
1736169720000|2025-01-06 13:22:00|109948.7|109923.7|109956.2|109931.2|109964.7|109939.7|109948.5|109923.5|21
1736169730000|2025-01-06 13:22:10|109954.6|109929.6|109974.4|109949.4|109974.8|109949.8|109954.3|109929.3|25
1736169740000|2025-01-06 13:22:20|109972.9|109947.9|109976.9|109951.9|109978.2|109953.2|109963.7|109938.7|22
1736169750000|2025-01-06 13:22:30|109978.2|109953.2|109984.8|109959.8|109987|109962|109977|109952|23
1736169760000|2025-01-06 13:22:40|109983|109958|109985.9|109960.9|109991|109966|109982.2|109957.2|18
1736169770000|2025-01-06 13:22:50|109984.2|109959.2|109974.1|109949.1|109984.2|109959.2|109972.1|109947.1|21
1736169780000|2025-01-06 13:23:00|109972.4|109947.4|109969.5|109944.5|109974|109949|109963.3|109938.3|14
1736169790000|2025-01-06 13:23:10|109970.7|109945.7|109967.2|109942.2|109972.8|109947.8|109967.2|109942.2|11
1736169800000|2025-01-06 13:23:20|109970.6|109945.6|109973.3|109948.3|109973.3|109948.3|109970.4|109945.4|18
1736169810000|2025-01-06 13:23:30|109971.9|109946.9|109957.2|109932.2|109973.5|109948.5|109951.1|109926.1|29
1736169820000|2025-01-06 13:23:40|109955.7|109930.7|109964.1|109939.1|109968.2|109943.2|109953.7|109928.7|20
1736169830000|2025-01-06 13:23:50|109962.8|109937.8|109963.3|109938.3|109968.5|109943.5|109957.1|109932.1|31
1736169840000|2025-01-06 13:24:00|109961.8|109936.8|109957.2|109932.2|109965.1|109940.1|109957.2|109932.2|9
1736169850000|2025-01-06 13:24:10|109957|109932|109969.7|109944.7|109974.4|109949.4|109957|109932|17
1736169860000|2025-01-06 13:24:20|109967.7|109942.7|109960.1|109935.1|109967.7|109942.7|109951.8|109926.8|18
1736169870000|2025-01-06 13:24:30|109961.6|109936.6|109960.3|109935.3|109963.8|109938.8|109958.1|109933.1|14
1736169880000|2025-01-06 13:24:40|109957.7|109932.7|109953.8|109928.8|109957.7|109932.7|109952.4|109927.4|7
1736169890000|2025-01-06 13:24:50|109953.9|109928.9|109953.3|109928.3|109959|109934|109953.3|109928.3|13
1736169900000|2025-01-06 13:25:00|109951.2|109926.2|109947.9|109922.9|109951.2|109926.2|109943.6|109918.6|12
1736169910000|2025-01-06 13:25:10|109949.5|109924.5|109949.9|109924.9|109955.1|109930.1|109949.5|109924.5|13
1736169920000|2025-01-06 13:25:20|109951.2|109926.2|109961.9|109936.9|109961.9|109936.9|109950.1|109925.1|14
1736169930000|2025-01-06 13:25:30|109963.7|109938.7|109956.6|109931.6|109972.2|109947.2|109956.6|109931.6|21
1736169940000|2025-01-06 13:25:40|109958.1|109933.1|109949.6|109924.6|109960.7|109935.7|109949.6|109924.6|11
1736169950000|2025-01-06 13:25:50|109947.8|109922.8|109946.5|109921.5|109947.8|109922.8|109946.5|109921.5|5
1736169960000|2025-01-06 13:26:00|109946.8|109921.8|109961.6|109936.6|109961.6|109936.6|109943.4|109918.4|16
1736169970000|2025-01-06 13:26:10|109962.9|109937.9|109972.3|109947.3|109972.9|109947.9|109959.9|109934.9|14
1736169980000|2025-01-06 13:26:20|109971|109946|109959.5|109934.5|109971|109946|109959.5|109934.5|17
1736169990000|2025-01-06 13:26:30|109957.7|109932.7|109954.2|109929.2|109965.8|109940.8|109954.2|109929.2|18
1736170000000|2025-01-06 13:26:40|109952.8|109927.8|109952.2|109927.2|109953.8|109928.8|109952.2|109927.2|7
1736170010000|2025-01-06 13:26:50|109952|109927|109958.3|109933.3|109959.8|109934.8|109952|109927|13
1736170020000|2025-01-06 13:27:00|109956.7|109931.7|109939.7|109914.7|109956.7|109931.7|109939.7|109914.7|11
1736170030000|2025-01-06 13:27:10|109944.9|109919.9|109943.2|109918.2|109952.7|109927.7|109943.2|109918.2|21
1736170040000|2025-01-06 13:27:20|109941.8|109916.8|109937.2|109912.2|109943.8|109918.8|109932.7|109907.7|12
1736170050000|2025-01-06 13:27:30|109938.5|109913.5|109914.7|109889.7|109938.5|109913.5|109910.7|109885.7|29
1736170060000|2025-01-06 13:27:40|109916.5|109891.5|109916.7|109891.7|109922.5|109897.5|109902.8|109877.8|31
1736170070000|2025-01-06 13:27:50|109915.1|109890.1|109926.6|109901.6|109928|109903|109915.1|109890.1|31
1736170080000|2025-01-06 13:28:00|109925|109900|109899.2|109874.2|109925|109900|109896.4|109871.4|36
1736170090000|2025-01-06 13:28:10|109896.6|109871.6|109905.8|109880.8|109909.8|109884.8|109894.9|109869.9|22
1736170100000|2025-01-06 13:28:20|109904.6|109879.6|109917.1|109892.1|109921.7|109896.7|109904.6|109879.6|24
1736170110000|2025-01-06 13:28:30|109915.8|109890.8|109924.5|109899.5|109934.4|109909.4|109915.8|109890.8|26
1736170120000|2025-01-06 13:28:40|109926.1|109901.1|109906.1|109881.1|109926.1|109901.1|109906.1|109881.1|16
1736170130000|2025-01-06 13:28:50|109907.3|109882.3|109899.8|109874.8|109907.3|109882.3|109899.8|109874.8|19
1736170140000|2025-01-06 13:29:00|109898.4|109873.4|109898|109873|109902.6|109877.6|109892.7|109867.7|14
1736170150000|2025-01-06 13:29:10|109898.7|109873.7|109898.1|109873.1|109899.2|109874.2|109889.5|109864.5|30
1736170160000|2025-01-06 13:29:20|109896.7|109871.7|109892.9|109867.9|109898.1|109873.1|109890.4|109865.4|11
1736170170000|2025-01-06 13:29:30|109894.3|109869.3|109890.5|109865.5|109899.7|109874.7|109888.2|109863.2|36
1736170180000|2025-01-06 13:29:40|109891|109866|109911.4|109886.4|109911.4|109886.4|109888.7|109863.7|32
1736170190000|2025-01-06 13:29:50|109906|109881|109897.9|109872.9|109921.6|109896.6|109897.9|109872.9|40
1736170200000|2025-01-06 13:30:00|109896.3|109871.3|109927.9|109902.9|109936.3|109911.3|109896.3|109871.3|52
1736170210000|2025-01-06 13:30:10|109937.2|109912.2|109939.1|109914.1|109959.1|109934.1|109935.8|109910.8|47
1736170220000|2025-01-06 13:30:20|109935.6|109910.6|109927.3|109902.3|109935.6|109910.6|109923.3|109898.3|27
1736170230000|2025-01-06 13:30:30|109929.6|109904.6|109931.7|109906.7|109940.3|109915.3|109925.2|109900.2|29
1736170240000|2025-01-06 13:30:40|109930.4|109905.4|109917|109892|109931.3|109906.3|109903.1|109878.1|42
1736170250000|2025-01-06 13:30:50|109916.5|109891.5|109907.4|109882.4|109916.5|109891.5|109903.7|109878.7|24
1736170260000|2025-01-06 13:31:00|109908.7|109883.7|109941.4|109916.4|109941.6|109916.6|109907.1|109882.1|31
1736170270000|2025-01-06 13:31:10|109940.2|109915.2|109953|109928|109953|109928|109936.2|109911.2|31
1736170280000|2025-01-06 13:31:20|109951.7|109926.7|109956.3|109931.3|109964.7|109939.7|109950.2|109925.2|36
1736170290000|2025-01-06 13:31:30|109957.9|109932.9|109971.6|109946.6|109972.8|109947.8|109955.4|109930.4|31
1736170300000|2025-01-06 13:31:40|109972.6|109947.6|109993.5|109968.5|110004.8|109979.8|109971.4|109946.4|50
1736170310000|2025-01-06 13:31:50|109995.8|109970.8|110012.5|109962.5|110014|109975.6|109983|109958|30
1736170320000|2025-01-06 13:32:00|110012.3|109962.3|109990|109965|110013.2|109976.9|109984.4|109959.4|30
1736170330000|2025-01-06 13:32:10|109988.7|109963.7|109989|109964|109992.5|109967.5|109983.6|109958.6|22
1736170340000|2025-01-06 13:32:20|109990.3|109965.3|110012|109987|110016.8|109991.8|109987.5|109962.5|49
1736170350000|2025-01-06 13:32:30|110011.8|109986.8|110008.5|109983.5|110015|109990|110002.7|109977.7|34
1736170360000|2025-01-06 13:32:40|110007.2|109982.2|109996.4|109971.4|110012.9|109987.9|109996.4|109971.4|23
1736170370000|2025-01-06 13:32:50|109994.3|109969.3|109992.2|109967.2|109994.3|109969.3|109976.7|109951.7|22
1736170380000|2025-01-06 13:33:00|109994.1|109969.1|110006.4|109981.4|110007.7|109982.7|109991|109966|25
1736170390000|2025-01-06 13:33:10|110004.8|109979.8|110019.1|109994.1|110020.7|109995.7|110004.8|109979.8|23
1736170400000|2025-01-06 13:33:20|110020.7|109995.7|110018.4|109993.4|110025.3|110000.3|110018.4|109993.4|13
1736170410000|2025-01-06 13:33:30|110017.1|109992.1|110025.5|110000.5|110036.5|110011.5|110017.1|109992.1|24
1736170420000|2025-01-06 13:33:40|110024.2|109999.2|110018.6|109993.6|110024.2|109999.2|110016.8|109991.8|14
1736170430000|2025-01-06 13:33:50|110015.7|109990.7|110013.1|109988.1|110018.1|109993.1|110012.8|109987.8|12
1736170440000|2025-01-06 13:34:00|110011.9|109986.9|110028.2|110003.2|110028.2|110003.2|110011|109986|18
1736170450000|2025-01-06 13:34:10|110031.2|110006.2|110046.4|110021.4|110052.5|110027.5|110029.6|110004.6|33
1736170460000|2025-01-06 13:34:20|110047.7|110022.7|110035.3|110010.3|110049.1|110024.1|110032.8|110007.8|20
1736170470000|2025-01-06 13:34:30|110036.6|110011.6|110026.8|110001.8|110038|110013|110022.9|109997.9|25
1736170480000|2025-01-06 13:34:40|110029|110004|110039.6|110014.6|110041.3|110016.3|110029|110004|18
1736170490000|2025-01-06 13:34:50|110041.1|110016.1|110041.7|110016.7|110046.7|110021.7|110039.2|110014.2|18
1736170500000|2025-01-06 13:35:00|110043.1|110018.1|110066.6|110041.6|110071.6|110046.6|110041.5|110016.5|19
1736170510000|2025-01-06 13:35:10|110068.2|110043.2|110063.1|110038.1|110070.9|110045.9|110063.1|110038.1|12
1736170520000|2025-01-06 13:35:20|110061.9|110036.9|110041.6|110016.6|110061.9|110036.9|110041.6|110016.6|10
1736170530000|2025-01-06 13:35:30|110043.1|110018.1|110047.9|110022.9|110049.2|110024.2|110041.2|110016.2|13
1736170540000|2025-01-06 13:35:40|110045.6|110020.6|110045.2|110020.2|110045.7|110020.7|110043|110018|9
1736170550000|2025-01-06 13:35:50|110046.6|110021.6|110070.6|110045.6|110072|110047|110043.3|110018.3|22
1736170560000|2025-01-06 13:36:00|110068.8|110043.8|110069.5|110044.5|110069.5|110044.5|110060.8|110035.8|24
1736170570000|2025-01-06 13:36:10|110070.3|110045.3|110078|110053|110078|110053|110060.8|110035.8|18
1736170580000|2025-01-06 13:36:20|110079.5|110054.5|110081.9|110056.9|110084|110059|110078.3|110053.3|15
1736170590000|2025-01-06 13:36:30|110082.1|110057.1|110078.8|110053.8|110084.2|110059.2|110078.8|110053.8|15
1736170600000|2025-01-06 13:36:40|110080|110055|110073.2|110048.2|110084.4|110059.4|110073.2|110048.2|25
1736170610000|2025-01-06 13:36:50|110071.3|110046.3|110058.3|110033.3|110071.3|110046.3|110057.1|110032.1|23
1736170620000|2025-01-06 13:37:00|110056.6|110031.6|110076.4|110051.4|110077.7|110052.7|110056.6|110031.6|21
1736170630000|2025-01-06 13:37:10|110077.7|110052.7|110088.3|110063.3|110091.9|110066.9|110077.1|110052.1|19
1736170640000|2025-01-06 13:37:20|110092.3|110067.3|110094.5|110069.5|110094.8|110069.8|110092.3|110067.3|4
1736170650000|2025-01-06 13:37:30|110095.3|110070.3|110095.4|110070.4|110095.4|110070.4|110088.5|110063.5|15
1736170660000|2025-01-06 13:37:40|110096.8|110071.8|110096.9|110071.9|110104.5|110079.5|110096.8|110071.8|18
1736170670000|2025-01-06 13:37:50|110095.7|110070.7|110086|110061|110095.7|110070.7|110084.8|110059.8|21
1736170680000|2025-01-06 13:38:00|110087.3|110062.3|110093.4|110068.4|110096.1|110071.1|110087.3|110062.3|21
1736170690000|2025-01-06 13:38:10|110094.6|110069.6|110097.3|110072.3|110098.9|110073.9|110090.1|110065.1|19
1736170700000|2025-01-06 13:38:20|110095.4|110070.4|110091.1|110066.1|110095.4|110070.4|110091.1|110066.1|3
1736170710000|2025-01-06 13:38:30|110092.7|110067.7|110089.7|110064.7|110099.9|110074.9|110089.7|110064.7|22
1736170720000|2025-01-06 13:38:40|110091.3|110066.3|110095.8|110070.8|110100.7|110075.7|110091.3|110066.3|12
1736170730000|2025-01-06 13:38:50|110094|110069|110079|110054|110094|110069|110079|110054|15
1736170740000|2025-01-06 13:39:00|110077.4|110052.4|110081|110056|110082.7|110057.7|110077.4|110052.4|18
1736170750000|2025-01-06 13:39:10|110082.4|110057.4|110068.5|110043.5|110082.4|110057.4|110064|110039|18
1736170760000|2025-01-06 13:39:20|110067.1|110042.1|110071.1|110046.1|110071.1|110046.1|110063.6|110038.6|13
1736170770000|2025-01-06 13:39:30|110069.7|110044.7|110078.4|110053.4|110084.5|110059.5|110069.7|110044.7|18
1736170780000|2025-01-06 13:39:40|110079.4|110054.4|110086.2|110061.2|110089.4|110064.4|110078.3|110053.3|10
1736170790000|2025-01-06 13:39:50|110087.7|110062.7|110076.2|110051.2|110089.4|110064.4|110076.2|110051.2|13
1736170800000|2025-01-06 13:40:00|110077.9|110052.9|110088.9|110063.9|110091.8|110066.8|110077.9|110052.9|14
1736170810000|2025-01-06 13:40:10|110090|110065|110096.5|110071.5|110096.5|110071.5|110083.8|110058.8|15
1736170820000|2025-01-06 13:40:20|110096.3|110071.3|110094.3|110069.3|110096.3|110071.3|110090.2|110065.2|17
1736170830000|2025-01-06 13:40:30|110092.8|110067.8|110084.5|110059.5|110094.3|110069.3|110084.5|110059.5|15
1736170840000|2025-01-06 13:40:40|110086.1|110061.1|110110.8|110085.8|110110.8|110085.8|110083.6|110058.6|14
1736170850000|2025-01-06 13:40:50|110109.1|110084.1|110105.6|110080.6|110109.8|110084.8|110098.3|110073.3|24
1736170860000|2025-01-06 13:41:00|110106.2|110081.2|110135.8|110110.8|110135.8|110110.8|110102.8|110077.8|25
1736170870000|2025-01-06 13:41:10|110134.2|110109.2|110136.1|110111.1|110153.3|110128.3|110132.3|110107.3|39
1736170880000|2025-01-06 13:41:20|110136.9|110111.9|110122.4|110097.4|110138.5|110113.5|110122.4|110097.4|23
1736170890000|2025-01-06 13:41:30|110120.6|110095.6|110105.4|110080.4|110122.1|110097.1|110101.6|110076.6|34
1736170900000|2025-01-06 13:41:40|110107.3|110082.3|110107.4|110082.4|110116.7|110091.7|110104.7|110079.7|25
1736170910000|2025-01-06 13:41:50|110107.3|110082.3|110114.6|110089.6|110117.9|110092.9|110107.3|110082.3|15
1736170920000|2025-01-06 13:42:00|110114.1|110089.1|110113|110088|110114.1|110089.1|110100.5|110075.5|22
1736170930000|2025-01-06 13:42:10|110115.7|110090.7|110113.1|110088.1|110133.2|110108.2|110113.1|110088.1|28
1736170940000|2025-01-06 13:42:20|110114.1|110089.1|110115.7|110090.7|110122.8|110097.8|110110.1|110085.1|22
1736170950000|2025-01-06 13:42:30|110116.7|110091.7|110126.9|110101.9|110126.9|110101.9|110114.2|110089.2|14
1736170960000|2025-01-06 13:42:40|110126.1|110101.1|110123.3|110098.3|110128.3|110103.3|110123.3|110098.3|9
1736170970000|2025-01-06 13:42:50|110121.7|110096.7|110126.7|110101.7|110131.3|110106.3|110118.9|110093.9|16
1736170980000|2025-01-06 13:43:00|110130.7|110105.7|110116.1|110091.1|110130.7|110105.7|110109.7|110084.7|33
1736170990000|2025-01-06 13:43:10|110117.6|110092.6|110130.1|110105.1|110131.2|110106.2|110117.4|110092.4|26
1736171000000|2025-01-06 13:43:20|110127.5|110102.5|110123|110098|110131|110106|110120.2|110095.2|18
1736171010000|2025-01-06 13:43:30|110124.3|110099.3|110110.3|110085.3|110125.2|110100.2|110108|110083|38
1736171020000|2025-01-06 13:43:40|110108|110083|110106.7|110081.7|110110.2|110085.2|110098.1|110073.1|25
1736171030000|2025-01-06 13:43:50|110108.3|110083.3|110113.3|110088.3|110113.3|110088.3|110101.8|110076.8|23
1736171040000|2025-01-06 13:44:00|110115.1|110090.1|110138.5|110113.5|110138.5|110113.5|110110.6|110085.6|31
1736171050000|2025-01-06 13:44:10|110138.9|110113.9|110142.6|110117.6|110148.5|110123.5|110134.5|110109.5|20
1736171060000|2025-01-06 13:44:20|110140.4|110115.4|110138|110113|110140.4|110115.4|110125.6|110100.6|30
1736171070000|2025-01-06 13:44:30|110139.3|110114.3|110137.8|110112.8|110139.3|110114.3|110127.8|110102.8|18
1736171080000|2025-01-06 13:44:40|110135.7|110110.7|110138.7|110113.7|110138.7|110113.7|110131.9|110106.9|21
1736171090000|2025-01-06 13:44:50|110135.7|110110.7|110136.1|110111.1|110144.8|110119.8|110130.6|110105.6|24
1736171100000|2025-01-06 13:45:00|110138|110113|110147.7|110122.7|110152.4|110127.4|110123.4|110098.4|35
1736171110000|2025-01-06 13:45:10|110147.8|110122.8|110139|110114|110156.1|110131.1|110135.1|110110.1|48
1736171120000|2025-01-06 13:45:20|110138.8|110113.8|110167.8|110117.8|110169|110136.1|110137.8|110112.8|40
1736171130000|2025-01-06 13:45:30|110166.5|110116.5|110172.4|110147.4|110174|110149|110154.7|110115.2|25
1736171140000|2025-01-06 13:45:40|110177|110152|110200.4|110175.4|110200.4|110175.4|110173.7|110148.7|41
1736171150000|2025-01-06 13:45:50|110198.8|110173.8|110166.5|110141.5|110199.1|110174.1|110166.5|110141.5|38
1736171160000|2025-01-06 13:46:00|110165.2|110140.2|110147.4|110122.4|110171.6|110146.6|110139.9|110114.9|34
1736171170000|2025-01-06 13:46:10|110148.9|110123.9|110113.4|110088.4|110156.3|110131.3|110111.8|110086.8|37
1736171180000|2025-01-06 13:46:20|110111.7|110086.7|110130.3|110105.3|110130.3|110105.3|110111.7|110086.7|29
1736171190000|2025-01-06 13:46:30|110128.2|110103.2|110128.9|110103.9|110138.3|110113.3|110124.7|110099.7|19
1736171200000|2025-01-06 13:46:40|110130.2|110105.2|110124.6|110099.6|110131.7|110106.7|110122.1|110097.1|19
1736171210000|2025-01-06 13:46:50|110125|110100|110122.9|110097.9|110128.3|110103.3|110119.3|110094.3|19
1736171220000|2025-01-06 13:47:00|110121.6|110096.6|110116.7|110091.7|110136.5|110111.5|110114.6|110089.6|25
1736171230000|2025-01-06 13:47:10|110117.8|110092.8|110122.7|110097.7|110124.1|110099.1|110115|110090|19
1736171240000|2025-01-06 13:47:20|110124.2|110099.2|110119.8|110094.8|110125|110100|110119.8|110094.8|15
1736171250000|2025-01-06 13:47:30|110121.1|110096.1|110105.4|110080.4|110123.6|110098.6|110104.5|110079.5|15
1736171260000|2025-01-06 13:47:40|110104.5|110079.5|110103.8|110078.8|110109.2|110084.2|110102|110077|23
1736171270000|2025-01-06 13:47:50|110105.7|110080.7|110102.7|110077.7|110107.7|110082.7|110102.7|110077.7|12
1736171280000|2025-01-06 13:48:00|110101.2|110076.2|110101.9|110076.9|110102.8|110077.8|110097.1|110072.1|13
1736171290000|2025-01-06 13:48:10|110112.7|110087.7|110126.9|110101.9|110126.9|110101.9|110111.5|110086.5|24
1736171300000|2025-01-06 13:48:20|110126.6|110101.6|110113.4|110088.4|110130.6|110105.6|110113.4|110088.4|21
1736171310000|2025-01-06 13:48:30|110112.2|110087.2|110101.2|110076.2|110120.2|110095.2|110101.2|110076.2|21
1736171320000|2025-01-06 13:48:40|110102.4|110077.4|110101.7|110076.7|110104.2|110079.2|110096.9|110071.9|13
1736171330000|2025-01-06 13:48:50|110100.2|110075.2|110086|110061|110105.6|110080.6|110084.2|110059.2|26
1736171340000|2025-01-06 13:49:00|110084.5|110059.5|110067.2|110042.2|110086|110061|110067.2|110042.2|42
1736171350000|2025-01-06 13:49:10|110063.1|110038.1|110072.7|110047.7|110073.3|110048.3|110063.1|110038.1|21
1736171360000|2025-01-06 13:49:20|110074.7|110049.7|110099|110074|110099.1|110074.1|110074.7|110049.7|17
1736171370000|2025-01-06 13:49:30|110099.5|110074.5|110115.9|110090.9|110125.3|110100.3|110099.5|110074.5|23
1736171380000|2025-01-06 13:49:40|110116.7|110091.7|110125.1|110100.1|110125.1|110100.1|110115.1|110090.1|21
1736171390000|2025-01-06 13:49:50|110126.8|110101.8|110123.2|110098.2|110130.2|110105.2|110123.1|110098.1|14
1736171400000|2025-01-06 13:50:00|110121.9|110096.9|110118.2|110093.2|110124.1|110099.1|110118.2|110093.2|12
1736171410000|2025-01-06 13:50:10|110116.8|110091.8|110073|110048|110116.8|110091.8|110073|110048|19
1736171420000|2025-01-06 13:50:20|110071.2|110046.2|110083|110033|110083|110049.2|110063.5|110026|23
1736171430000|2025-01-06 13:50:30|110082.4|110032.4|110082.3|110032.3|110082.8|110032.8|110081.8|110031.8|6
1736171440000|2025-01-06 13:50:40|110084.1|110034.1|110084|110034|110084.9|110034.9|110076.8|110026.8|19
1736171450000|2025-01-06 13:50:50|110084.2|110034.2|110076|110026|110084.4|110034.4|110073.5|110023.5|13
1736171460000|2025-01-06 13:51:00|110073.9|110023.9|110081.6|110031.6|110083.9|110033.9|110072.5|110022.5|14
1736171470000|2025-01-06 13:51:10|110081.3|110031.3|110080.4|110030.4|110081.3|110031.3|110080.1|110030.1|7
1736171480000|2025-01-06 13:51:20|110082.1|110032.1|110090.6|110040.6|110095|110045|110082.1|110032.1|16
1736171490000|2025-01-06 13:51:30|110091.8|110041.8|110087.4|110037.4|110095.2|110045.2|110085.6|110035.6|12
1736171500000|2025-01-06 13:51:40|110090.4|110040.4|110077.4|110052.4|110093.2|110055.7|110077.4|110038.7|14
1736171510000|2025-01-06 13:51:50|110077.6|110052.6|110077|110052|110082|110057|110075.7|110050.7|12
1736171520000|2025-01-06 13:52:00|110078.3|110053.3|110079.6|110054.6|110084.2|110059.2|110077.3|110052.3|14
1736171530000|2025-01-06 13:52:10|110078.4|110053.4|110078.9|110053.9|110082|110057|110077.4|110052.4|9
1736171540000|2025-01-06 13:52:20|110080.9|110055.9|110078.2|110053.2|110080.9|110055.9|110077.8|110052.8|5
1736171550000|2025-01-06 13:52:30|110078.1|110053.1|110072.5|110047.5|110087.5|110062.5|110072.5|110047.5|24
1736171560000|2025-01-06 13:52:40|110071.1|110046.1|110069.7|110044.7|110078.2|110053.2|110066.9|110041.9|14
1736171570000|2025-01-06 13:52:50|110068.4|110043.4|110075.1|110050.1|110075.1|110050.1|110068.4|110043.4|10
1736171580000|2025-01-06 13:53:00|110073.6|110048.6|110073|110048|110076.4|110051.4|110066.2|110041.2|8
1736171590000|2025-01-06 13:53:10|110071.7|110046.7|110071.9|110046.9|110084.5|110059.5|110066.2|110041.2|18
1736171600000|2025-01-06 13:53:20|110073.3|110048.3|110085|110060|110086.6|110061.6|110073.3|110048.3|17
1736171610000|2025-01-06 13:53:30|110083.8|110058.8|110075.8|110050.8|110084.1|110059.1|110075.8|110050.8|10
1736171620000|2025-01-06 13:53:40|110073.7|110048.7|110071.5|110046.5|110073.7|110048.7|110065.4|110040.4|15
1736171630000|2025-01-06 13:53:50|110072.9|110047.9|110101.3|110076.3|110103.6|110078.6|110072.3|110047.3|25
1736171640000|2025-01-06 13:54:00|110099.8|110074.8|110093.1|110068.1|110104.3|110079.3|110092.9|110067.9|13
1736171650000|2025-01-06 13:54:10|110094.5|110069.5|110092.7|110067.7|110097.2|110072.2|110092.7|110067.7|6
1736171660000|2025-01-06 13:54:20|110096.6|110071.6|110081.4|110056.4|110096.6|110071.6|110076.6|110051.6|22
1736171670000|2025-01-06 13:54:30|110078.3|110053.3|110065.7|110040.7|110078.3|110053.3|110065.3|110040.3|16
1736171680000|2025-01-06 13:54:40|110066.7|110041.7|110051.8|110026.8|110066.7|110041.7|110050|110025|36
1736171690000|2025-01-06 13:54:50|110050.7|110025.7|110065.5|110040.5|110066.2|110041.2|110050.7|110025.7|13
1736171700000|2025-01-06 13:55:00|110066.7|110041.7|110072.4|110047.4|110075.4|110050.4|110066.7|110041.7|15
1736171710000|2025-01-06 13:55:10|110073.8|110048.8|110071.4|110046.4|110073.8|110048.8|110070.7|110045.7|11
1736171720000|2025-01-06 13:55:20|110070.5|110045.5|110075.8|110050.8|110086.6|110061.6|110070.5|110045.5|21
1736171730000|2025-01-06 13:55:30|110076.8|110051.8|110071.8|110046.8|110076.8|110051.8|110069.2|110044.2|14
1736171740000|2025-01-06 13:55:40|110069.6|110044.6|110061|110036|110069.6|110044.6|110061|110036|9
1736171750000|2025-01-06 13:55:50|110059.8|110034.8|110063.3|110038.3|110065.3|110040.3|110059|110034|17
1736171760000|2025-01-06 13:56:00|110061.4|110036.4|110065.9|110040.9|110076.7|110051.7|110061.4|110036.4|20
1736171770000|2025-01-06 13:56:10|110064.6|110039.6|110065.7|110040.7|110065.7|110040.7|110064.2|110039.2|7
1736171780000|2025-01-06 13:56:20|110067.5|110042.5|110073.5|110048.5|110075.4|110050.4|110067.5|110042.5|11
1736171790000|2025-01-06 13:56:30|110072.4|110047.4|110079.4|110054.4|110081.6|110056.6|110072.4|110047.4|13
1736171800000|2025-01-06 13:56:40|110078.2|110053.2|110098.9|110073.9|110098.9|110073.9|110075.4|110050.4|20
1736171810000|2025-01-06 13:56:50|110097.8|110072.8|110077.2|110052.2|110097.8|110072.8|110077.2|110052.2|25
1736171820000|2025-01-06 13:57:00|110078.1|110053.1|110080.5|110055.5|110092.7|110067.7|110075.7|110050.7|24
1736171830000|2025-01-06 13:57:10|110079.2|110054.2|110068.3|110043.3|110080.2|110055.2|110067.7|110042.7|15
1736171840000|2025-01-06 13:57:20|110067.3|110042.3|110062.5|110037.5|110067.3|110042.3|110056.6|110031.6|18
1736171850000|2025-01-06 13:57:30|110061.3|110036.3|110029.8|110004.8|110061.3|110036.3|110026.7|110001.7|51
1736171860000|2025-01-06 13:57:40|110030.3|110005.3|110045.9|110020.9|110047.4|110022.4|110024.4|109999.4|35
1736171870000|2025-01-06 13:57:50|110043.7|110018.7|110051.5|110026.5|110053.5|110028.5|110032.8|110007.8|28
1736171880000|2025-01-06 13:58:00|110052.6|110027.6|110051.9|110026.9|110055.4|110030.4|110047.4|110022.4|14
1736171890000|2025-01-06 13:58:10|110054.5|110029.5|110072.9|110047.9|110077.5|110052.5|110054.5|110029.5|30
1736171900000|2025-01-06 13:58:20|110071.9|110046.9|110061|110036|110071.9|110046.9|110061|110036|26
1736171910000|2025-01-06 13:58:30|110063.5|110038.5|110062.4|110037.4|110066.2|110041.2|110052.8|110027.8|50
1736171920000|2025-01-06 13:58:40|110063.4|110038.4|110066.2|110041.2|110067.1|110042.1|110062.6|110037.6|12
1736171930000|2025-01-06 13:58:50|110065.5|110040.5|110057.9|110032.9|110079.1|110054.1|110052|110027|29
1736171940000|2025-01-06 13:59:00|110059|110034|110048.1|110023.1|110059|110034|110039.7|110014.7|31
1736171950000|2025-01-06 13:59:10|110051|110026|110045.8|110020.8|110053.2|110028.2|110041.8|110016.8|18
1736171960000|2025-01-06 13:59:20|110044.1|110019.1|110047.8|110022.8|110053.5|110028.5|110039.6|110014.6|27
1736171970000|2025-01-06 13:59:30|110046.4|110021.4|110042.2|110017.2|110046.4|110021.4|110037.9|110012.9|28
1736171980000|2025-01-06 13:59:40|110040.9|110015.9|110044|110019|110047.7|110022.7|110032.2|110007.2|36
1736171990000|2025-01-06 13:59:50|110042.8|110017.8|110045.3|110020.3|110050.4|110025.4|110037.9|110012.9|33
1736172000000|2025-01-06 14:00:00|110040.3|110015.3|110007.1|109982.1|110040.3|110015.3|110005.9|109980.9|27
1736172010000|2025-01-06 14:00:10|110008.8|109983.8|110054.2|110029.2|110054.4|110029.4|110008.8|109983.8|41
1736172020000|2025-01-06 14:00:20|110052|110027|110030.5|110005.5|110052|110027|110028|110003|32
1736172030000|2025-01-06 14:00:30|110028.3|110003.3|110013|109988|110028.3|110003.3|110009.2|109984.2|26
1736172040000|2025-01-06 14:00:40|110006.5|109981.5|110004.1|109979.1|110015.8|109990.8|110003.1|109978.1|26
1736172050000|2025-01-06 14:00:50|110002.7|109977.7|110007.7|109982.7|110007.7|109982.7|109999.7|109974.7|32
1736172060000|2025-01-06 14:01:00|110009.6|109984.6|110002.1|109977.1|110014.6|109989.6|109999.2|109974.2|25
1736172070000|2025-01-06 14:01:10|110001|109976|110004.9|109979.9|110016.3|109991.3|109995.2|109970.2|26
1736172080000|2025-01-06 14:01:20|110005.4|109980.4|109997|109972|110008.7|109983.7|109994.5|109969.5|19
1736172090000|2025-01-06 14:01:30|109995.6|109970.6|110003.2|109978.2|110003.2|109978.2|109994.4|109969.4|28
1736172100000|2025-01-06 14:01:40|110001.3|109976.3|110004.6|109979.6|110007.3|109982.3|110001.3|109976.3|17
1736172110000|2025-01-06 14:01:50|110007.3|109982.3|110031.1|110006.1|110032|110007|110007.3|109982.3|30
1736172120000|2025-01-06 14:02:00|110032.1|110007.1|110050.4|110025.4|110053.5|110028.5|110032.1|110007.1|42
1736172130000|2025-01-06 14:02:10|110051.3|110026.3|110044|110019|110052|110027|110043.9|110018.9|24
1736172140000|2025-01-06 14:02:20|110046.4|110021.4|110041|110016|110051.6|110026.6|110037.5|110012.5|28
1736172150000|2025-01-06 14:02:30|110038.5|110013.5|110038|110013|110048.2|110023.2|110038|110013|26
1736172160000|2025-01-06 14:02:40|110036.9|110011.9|110009.4|109984.4|110036.9|110011.9|110009.4|109984.4|30
1736172170000|2025-01-06 14:02:50|110010.6|109985.6|110010|109985|110013.5|109988.5|110006.4|109981.4|12
1736172180000|2025-01-06 14:03:00|110008.9|109983.9|110007.8|109982.8|110017|109992|110002.9|109977.9|29
1736172190000|2025-01-06 14:03:10|110006.6|109981.6|109996.9|109971.9|110012|109987|109996.9|109971.9|14
1736172200000|2025-01-06 14:03:20|110000.9|109975.9|110009.3|109984.3|110015.2|109990.2|109999.5|109974.5|37
1736172210000|2025-01-06 14:03:30|110008.3|109983.3|110004.4|109979.4|110008.3|109983.3|109997.1|109972.1|34
1736172220000|2025-01-06 14:03:40|110005.5|109980.5|110008.9|109983.9|110012.5|109987.5|110003|109978|22
1736172230000|2025-01-06 14:03:50|110008.2|109983.2|110019.4|109994.4|110024.2|109999.2|110006|109981|33
1736172240000|2025-01-06 14:04:00|110021.8|109996.8|110016.3|109991.3|110027.8|110002.8|110016.3|109991.3|30
1736172250000|2025-01-06 14:04:10|110018.5|109993.5|110007|109982|110018.5|109993.5|110006.3|109981.3|14
1736172260000|2025-01-06 14:04:20|110008.2|109983.2|110006.9|109981.9|110009.4|109984.4|110001.2|109976.2|20
1736172270000|2025-01-06 14:04:30|110007.9|109982.9|110024.6|109999.6|110026.2|110001.2|110007.9|109982.9|29
1736172280000|2025-01-06 14:04:40|110026.3|110001.3|110030.4|110005.4|110033.5|110008.5|110021.4|109996.4|23
1736172290000|2025-01-06 14:04:50|110031.3|110006.3|110035|110010|110039.7|110014.7|110031.1|110006.1|16
1736172300000|2025-01-06 14:05:00|110033.8|110008.8|110009.1|109984.1|110036.8|110011.8|110009|109984|31
1736172310000|2025-01-06 14:05:10|110011.8|109986.8|110002|109977|110012.4|109987.4|109998.1|109973.1|22
1736172320000|2025-01-06 14:05:20|110003.2|109978.2|110002.9|109977.9|110005.5|109980.5|110001.5|109976.5|11
1736172330000|2025-01-06 14:05:30|110004.6|109979.6|110004.4|109979.4|110004.9|109979.9|109996.6|109971.6|15
1736172340000|2025-01-06 14:05:40|110005.5|109980.5|109997.4|109972.4|110005.5|109980.5|109992.3|109967.3|15
1736172350000|2025-01-06 14:05:50|109995.8|109970.8|109980.8|109955.8|109995.8|109970.8|109975.2|109950.2|25
1736172360000|2025-01-06 14:06:00|109981.9|109956.9|109975.5|109950.5|109990.6|109965.6|109962.7|109937.7|25
1736172370000|2025-01-06 14:06:10|109973|109948|109979.4|109954.4|109983.5|109958.5|109973|109948|19
1736172380000|2025-01-06 14:06:20|109980.7|109955.7|109976.7|109951.7|109984.4|109959.4|109974.7|109949.7|17
1736172390000|2025-01-06 14:06:30|109978.2|109953.2|109980.5|109955.5|109983.7|109958.7|109977.2|109952.2|13
1736172400000|2025-01-06 14:06:40|109982|109957|109999.1|109974.1|109999.1|109974.1|109982|109957|21
1736172410000|2025-01-06 14:06:50|110001.4|109976.4|110008.3|109983.3|110008.3|109983.3|109999.9|109974.9|12
1736172420000|2025-01-06 14:07:00|110011.6|109986.6|110028.9|109978.9|110028.9|109987.6|109998|109961.1|27
1736172430000|2025-01-06 14:07:10|110028.7|109978.7|110040.9|109990.9|110044.3|109994.3|110026.6|109976.6|19
1736172440000|2025-01-06 14:07:20|110042.4|109992.4|110033.9|109983.9|110044.5|109994.5|110033.9|109983.9|10
1736172450000|2025-01-06 14:07:30|110032.5|109982.5|110028.7|109978.7|110032.5|109982.5|110020|109970|22
1736172460000|2025-01-06 14:07:40|110026.8|109976.8|110045.2|109995.2|110045.2|109995.2|110025.7|109975.7|23
1736172470000|2025-01-06 14:07:50|110042.9|109992.9|110037.5|109987.5|110042.9|109992.9|110032.7|109982.7|10
1736172480000|2025-01-06 14:08:00|110039.1|109989.1|110042.6|109992.6|110046.3|109996.3|110038.3|109988.3|13
1736172490000|2025-01-06 14:08:10|110043.8|109993.8|110053|110003|110053|110003|110043.6|109993.6|14
1736172500000|2025-01-06 14:08:20|110053.9|110003.9|110056.8|110006.8|110059.4|110009.4|110053.9|110003.9|15
1736172510000|2025-01-06 14:08:30|110055.2|110005.2|110015.4|109990.4|110055.2|110005.2|110012.2|109987.2|33
1736172520000|2025-01-06 14:08:40|110015.6|109990.6|110048.2|110023.2|110050.5|110025.5|110014|109989|25
1736172530000|2025-01-06 14:08:50|110046|110021|110047.4|110022.4|110055.6|110030.6|110036.2|110011.2|27
1736172540000|2025-01-06 14:09:00|110046.5|110021.5|110036.2|110011.2|110046.6|110021.6|110028.7|110003.7|26
1736172550000|2025-01-06 14:09:10|110037.2|110012.2|110056.6|110031.6|110056.6|110031.6|110036.5|110011.5|24
1736172560000|2025-01-06 14:09:20|110058.4|110033.4|110061.6|110036.6|110065.7|110040.7|110052.5|110027.5|24
1736172570000|2025-01-06 14:09:30|110060.5|110035.5|110071.1|110046.1|110073.6|110048.6|110056.8|110031.8|30
1736172580000|2025-01-06 14:09:40|110070|110045|110075.5|110050.5|110075.5|110050.5|110066.2|110041.2|12
1736172590000|2025-01-06 14:09:50|110076.8|110051.8|110068.4|110043.4|110076.8|110051.8|110068.4|110043.4|18
1736172600000|2025-01-06 14:10:00|110071.4|110046.4|110085.6|110060.6|110085.6|110060.6|110071.4|110046.4|18
1736172610000|2025-01-06 14:10:10|110086.2|110061.2|110074.5|110049.5|110088.4|110063.4|110074.4|110049.4|14
1736172620000|2025-01-06 14:10:20|110075.8|110050.8|110077.6|110052.6|110078.2|110053.2|110075.8|110050.8|6
1736172630000|2025-01-06 14:10:30|110077.7|110052.7|110065.7|110040.7|110080|110055|110060.3|110035.3|20
1736172640000|2025-01-06 14:10:40|110074.6|110049.6|110065|110040|110075.8|110050.8|110063.5|110038.5|19
1736172650000|2025-01-06 14:10:50|110066.5|110041.5|110074|110049|110085.4|110060.4|110066.5|110041.5|21
1736172660000|2025-01-06 14:11:00|110072.7|110047.7|110074.1|110049.1|110074.1|110049.1|110070.8|110045.8|11
1736172670000|2025-01-06 14:11:10|110075.3|110050.3|110068.2|110043.2|110075.3|110050.3|110062|110037|30
1736172680000|2025-01-06 14:11:20|110069.4|110044.4|110079.5|110054.5|110084.6|110059.6|110069.4|110044.4|18
1736172690000|2025-01-06 14:11:30|110078.1|110053.1|110069.1|110044.1|110078.1|110053.1|110067.7|110042.7|13
1736172700000|2025-01-06 14:11:40|110067.7|110042.7|110085.9|110060.9|110085.9|110060.9|110067.7|110042.7|13
1736172710000|2025-01-06 14:11:50|110084|110059|110081.6|110056.6|110084.8|110059.8|110078.8|110053.8|13
1736172720000|2025-01-06 14:12:00|110083.1|110058.1|110072.1|110047.1|110083.1|110058.1|110072.1|110047.1|22
1736172730000|2025-01-06 14:12:10|110071|110046|110063.6|110038.6|110073.6|110048.6|110062.6|110037.6|19
1736172740000|2025-01-06 14:12:20|110062.7|110037.7|110062.7|110037.7|110063.6|110038.6|110059.2|110034.2|10
1736172750000|2025-01-06 14:12:30|110063.8|110038.8|110054.1|110029.1|110076.2|110051.2|110050.9|110025.9|23
1736172760000|2025-01-06 14:12:40|110052|110027|110041|110016|110054.7|110029.7|110039.4|110014.4|14
1736172770000|2025-01-06 14:12:50|110039.8|110014.8|110048.9|110023.9|110054.9|110029.9|110039.4|110014.4|27
1736172780000|2025-01-06 14:13:00|110050.8|110025.8|110057.5|110032.5|110059.9|110034.9|110049.8|110024.8|21
1736172790000|2025-01-06 14:13:10|110058.7|110033.7|110074.3|110049.3|110076.3|110051.3|110058.7|110033.7|18
1736172800000|2025-01-06 14:13:20|110073.4|110048.4|110076.5|110051.5|110080.9|110055.9|110073.4|110048.4|22
1736172810000|2025-01-06 14:13:30|110077.4|110052.4|110082.3|110057.3|110085.3|110060.3|110076.4|110051.4|17
1736172820000|2025-01-06 14:13:40|110081.2|110056.2|110080|110055|110085.2|110060.2|110080|110055|7
1736172830000|2025-01-06 14:13:50|110078.2|110053.2|110079.9|110054.9|110086.3|110061.3|110078.2|110053.2|17
1736172840000|2025-01-06 14:14:00|110079.7|110054.7|110079.5|110054.5|110084.6|110059.6|110076.6|110051.6|14
1736172850000|2025-01-06 14:14:10|110079|110054|110080|110055|110084.9|110059.9|110079|110054|17
1736172860000|2025-01-06 14:14:20|110080.9|110055.9|110086.5|110061.5|110087.5|110062.5|110080.9|110055.9|26
1736172870000|2025-01-06 14:14:30|110081.2|110056.2|110100.1|110075.1|110103.4|110078.4|110081.2|110056.2|23
1736172880000|2025-01-06 14:14:40|110101.1|110076.1|110099.1|110074.1|110105.8|110080.8|110097.3|110072.3|20
1736172890000|2025-01-06 14:14:50|110100.2|110075.2|110103.4|110078.4|110104.8|110079.8|110096.5|110071.5|10
1736172900000|2025-01-06 14:15:00|110105.2|110080.2|110103.7|110078.7|110105.2|110080.2|110099.6|110074.6|15
1736172910000|2025-01-06 14:15:10|110104.9|110079.9|110110.3|110085.3|110122.3|110097.3|110103.6|110078.6|29
1736172920000|2025-01-06 14:15:20|110115.6|110090.6|110159.1|110134.1|110176|110135.1|110115|110090|34
1736172930000|2025-01-06 14:15:30|110155.5|110130.5|110373|110323|110373|110323|110150.2|110125.2|62
1736172940000|2025-01-06 14:15:40|110411.8|110316.6|110387.6|110337.6|110502.7|110424.7|110366.8|110292.2|78
1736172950000|2025-01-06 14:15:50|110393.9|110343.9|110384.6|110334.6|110436.2|110386.2|110366.5|110311.9|71
1736172960000|2025-01-06 14:16:00|110377.2|110327.2|110347.6|110297.6|110390.1|110340.1|110319|110257.7|68
1736172970000|2025-01-06 14:16:10|110350.1|110300.1|110448.7|110398.7|110476.1|110417.4|110339.2|110289.2|73
1736172980000|2025-01-06 14:16:20|110451.6|110401.6|110609.1|110510.4|110653.7|110554.4|110449.8|110354|73
1736172990000|2025-01-06 14:16:30|110598.2|110508.2|110664.7|110585|110737.2|110675.2|110567.4|110481.5|74
1736173000000|2025-01-06 14:16:40|110700.6|110650.6|110759.3|110649.5|110783.3|110704.2|110669.3|110586.5|78
1736173010000|2025-01-06 14:16:50|110756.1|110642.8|110700.8|110650.8|110776.4|110696.8|110682.7|110632.7|71
1736173020000|2025-01-06 14:17:00|110703.5|110653.5|110696.3|110646.3|110730.3|110672|110687.1|110615.1|74
1736173030000|2025-01-06 14:17:10|110691.2|110641.2|110607.7|110557.7|110691.9|110641.9|110586|110536|72
1736173040000|2025-01-06 14:17:20|110602.9|110552.9|110630.8|110580.8|110669.9|110619.9|110586.1|110536.1|66
1736173050000|2025-01-06 14:17:30|110637|110587|110647.4|110597.4|110684.8|110634.8|110624.5|110574.5|48
1736173060000|2025-01-06 14:17:40|110645.4|110595.4|110659.2|110609.2|110676|110626|110626.6|110576.6|66
1736173070000|2025-01-06 14:17:50|110668.9|110618.9|110625.7|110575.7|110676.7|110626.7|110592.6|110542.6|56
1736173080000|2025-01-06 14:18:00|110619.4|110569.4|110652.5|110627.5|110667.2|110628.3|110607.1|110557.1|59
1736173090000|2025-01-06 14:18:10|110656.2|110606.2|110660.5|110635.5|110673.5|110642|110638.8|110596.2|59
1736173100000|2025-01-06 14:18:20|110655|110630|110760.6|110710.6|110790.8|110714.5|110652.9|110613.5|61
1736173110000|2025-01-06 14:18:30|110760.2|110710.2|110728.4|110678.4|110769.7|110719.7|110711.8|110655|57
1736173120000|2025-01-06 14:18:40|110727.8|110677.8|110788.4|110738.4|110801.5|110747.8|110727.8|110677.8|36
1736173130000|2025-01-06 14:18:50|110786.5|110736.5|110772|110700.4|110786.5|110736.5|110753.9|110698.6|35
1736173140000|2025-01-06 14:19:00|110772.8|110708.4|110686.5|110636.5|110779.3|110713.1|110684.6|110634.6|47
1736173150000|2025-01-06 14:19:10|110682.4|110632.4|110658.7|110608.7|110699.6|110649.6|110650.6|110600.6|48
1736173160000|2025-01-06 14:19:20|110655.7|110605.7|110644.3|110594.3|110702.9|110652.9|110644.3|110594.3|35
1736173170000|2025-01-06 14:19:30|110646.7|110596.7|110650.5|110600.5|110659.2|110609.2|110619.7|110569.7|38
1736173180000|2025-01-06 14:19:40|110652.7|110602.7|110672.4|110622.4|110690.3|110640.3|110649.9|110599.9|39
1736173190000|2025-01-06 14:19:50|110669.3|110619.3|110698.5|110648.5|110702.5|110652.5|110668.8|110618.8|39
1736173200000|2025-01-06 14:20:00|110696|110646|110709.6|110659.6|110718.1|110668.1|110696|110646|45
1736173210000|2025-01-06 14:20:10|110710.9|110660.9|110759.9|110687|110764.1|110692.9|110710.9|110652.7|34
1736173220000|2025-01-06 14:20:20|110759.8|110683.7|110713.9|110663.9|110759.8|110701.2|110707.3|110657.3|33
1736173230000|2025-01-06 14:20:30|110716.1|110666.1|110716.2|110645.6|110745.9|110686.3|110692.3|110642.3|42
1736173240000|2025-01-06 14:20:40|110721.2|110643.8|110706.6|110656.6|110721.5|110671.5|110699|110642.9|36
1736173250000|2025-01-06 14:20:50|110709.8|110659.8|110733.1|110660.5|110733.1|110682.9|110709.5|110659.5|30
1736173260000|2025-01-06 14:21:00|110732.9|110661.6|110662.5|110612.5|110738.2|110672.6|110659.5|110609.5|37
1736173270000|2025-01-06 14:21:10|110660.2|110610.2|110658.8|110608.8|110676.4|110626.4|110646.6|110596.6|32
1736173280000|2025-01-06 14:21:20|110657.7|110607.7|110640.9|110590.9|110666.3|110616.3|110634.8|110584.8|38
1736173290000|2025-01-06 14:21:30|110643.7|110593.7|110681.4|110631.4|110684.7|110634.7|110643.6|110593.6|25
1736173300000|2025-01-06 14:21:40|110693.8|110643.8|110680.1|110630.1|110713.5|110663.5|110680.1|110630.1|23
1736173310000|2025-01-06 14:21:50|110682.9|110632.9|110722.2|110672.2|110722.2|110672.2|110682.9|110632.9|31
1736173320000|2025-01-06 14:22:00|110720.1|110670.1|110678.1|110653.1|110720.1|110694|110677.3|110652.3|45
1736173330000|2025-01-06 14:22:10|110672.7|110647.7|110654.3|110629.3|110676.3|110651.3|110653.1|110628.1|45
1736173340000|2025-01-06 14:22:20|110653.9|110628.9|110641.1|110616.1|110664.4|110639.4|110634.6|110609.6|43
1736173350000|2025-01-06 14:22:30|110642.7|110617.7|110640.7|110615.7|110661.8|110618.5|110626.9|110599.7|43
1736173360000|2025-01-06 14:22:40|110637.6|110612.6|110622.4|110597.4|110637.6|110612.6|110619.3|110594.3|35
1736173370000|2025-01-06 14:22:50|110623.7|110598.7|110618.2|110593.2|110632.8|110607.8|110610.1|110585.1|37
1736173380000|2025-01-06 14:23:00|110614.9|110589.9|110608.9|110583.9|110627|110602|110602.7|110577.7|35
1736173390000|2025-01-06 14:23:10|110605.7|110580.7|110622.8|110597.8|110627.9|110602.9|110603.5|110578.5|33
1736173400000|2025-01-06 14:23:20|110621.6|110596.6|110602.7|110577.7|110625|110600|110601.4|110576.4|33
1736173410000|2025-01-06 14:23:30|110600.4|110575.4|110591.1|110566.1|110602.6|110577.6|110581.1|110556.1|35
1736173420000|2025-01-06 14:23:40|110587|110562|110567|110542|110589.3|110564.3|110567|110542|38
1736173430000|2025-01-06 14:23:50|110564.3|110539.3|110524.6|110499.6|110566.6|110541.6|110524.6|110499.6|36
1736173440000|2025-01-06 14:24:00|110525.3|110500.3|110577|110527|110577|110534.4|110516.9|110491.9|47
1736173450000|2025-01-06 14:24:10|110559.3|110534.3|110573.6|110548.6|110591|110566|110550.9|110525.9|41
1736173460000|2025-01-06 14:24:20|110578.6|110553.6|110610.3|110585.3|110622.1|110597.1|110576.9|110551.9|39
1736173470000|2025-01-06 14:24:30|110607.7|110582.7|110607.8|110582.8|110615.6|110590.6|110589.5|110564.5|30
1736173480000|2025-01-06 14:24:40|110609.2|110584.2|110622.6|110597.6|110622.6|110597.6|110603.7|110578.7|34
1736173490000|2025-01-06 14:24:50|110624|110599|110630.2|110605.2|110630.6|110605.6|110612.4|110587.4|36
1736173500000|2025-01-06 14:25:00|110629.3|110604.3|110600.7|110575.7|110647|110622|110599.6|110574.6|36
1736173510000|2025-01-06 14:25:10|110594.3|110569.3|110582.1|110557.1|110609.9|110584.9|110578.8|110553.8|40
1736173520000|2025-01-06 14:25:20|110580.7|110555.7|110547|110522|110583.8|110558.8|110546.9|110521.9|43
1736173530000|2025-01-06 14:25:30|110545.9|110520.9|110509.4|110484.4|110547|110522|110509.4|110484.4|36
1736173540000|2025-01-06 14:25:40|110514.7|110489.7|110531.2|110506.2|110535.8|110510.8|110514.7|110489.7|35
1736173550000|2025-01-06 14:25:50|110526.5|110501.5|110551.3|110526.3|110551.3|110526.3|110524.8|110499.8|32
1736173560000|2025-01-06 14:26:00|110552.4|110527.4|110565.2|110540.2|110572.8|110547.8|110552.2|110527.2|41
1736173570000|2025-01-06 14:26:10|110558.9|110533.9|110564.3|110539.3|110568.6|110543.6|110545.7|110520.7|44
1736173580000|2025-01-06 14:26:20|110565.3|110540.3|110599|110549|110602.8|110566.2|110565.3|110539.8|35
1736173590000|2025-01-06 14:26:30|110601.2|110551.2|110584.6|110534.6|110609.3|110559.3|110583.5|110533.5|30
1736173600000|2025-01-06 14:26:40|110587.5|110537.5|110561|110511|110590.5|110540.5|110561|110511|27
1736173610000|2025-01-06 14:26:50|110562.5|110512.5|110543.5|110493.5|110566.4|110516.4|110537.6|110487.6|18
1736173620000|2025-01-06 14:27:00|110543.2|110493.2|110529.6|110479.6|110543.2|110493.2|110524.2|110474.2|23
1736173630000|2025-01-06 14:27:10|110528.3|110478.3|110531|110481|110534.5|110484.5|110528.3|110478.3|16
1736173640000|2025-01-06 14:27:20|110529.6|110479.6|110536.2|110486.2|110540.4|110490.4|110529.6|110479.6|18
1736173650000|2025-01-06 14:27:30|110534.9|110484.9|110505.6|110480.6|110534.9|110490.1|110504.4|110463.8|24
1736173660000|2025-01-06 14:27:40|110508.3|110483.3|110502|110477|110508.3|110483.3|110493.8|110468.8|24
1736173670000|2025-01-06 14:27:50|110501|110476|110496.5|110471.5|110513.5|110488.5|110490|110465|32
1736173680000|2025-01-06 14:28:00|110495.3|110470.3|110496|110471|110506.1|110481.1|110487.2|110462.2|32
1736173690000|2025-01-06 14:28:10|110495|110470|110502.2|110477.2|110502.2|110477.2|110490.3|110465.3|26
1736173700000|2025-01-06 14:28:20|110501.2|110476.2|110483.8|110458.8|110503.8|110478.8|110479.3|110454.3|27
1736173710000|2025-01-06 14:28:30|110482.4|110457.4|110453.9|110403.9|110482.4|110457.4|110453.4|110403.4|40
1736173720000|2025-01-06 14:28:40|110447.7|110422.7|110436.4|110411.4|110448.2|110423.2|110430.4|110405.4|44
1736173730000|2025-01-06 14:28:50|110431.5|110406.5|110411.5|110386.5|110431.5|110406.5|110407.7|110382.7|39
1736173740000|2025-01-06 14:29:00|110412.6|110387.6|110412.6|110387.6|110418.4|110393.4|110408.6|110383.6|35
1736173750000|2025-01-06 14:29:10|110411.7|110386.7|110408.9|110383.9|110413|110388|110404.2|110379.2|23
1736173760000|2025-01-06 14:29:20|110409.1|110384.1|110409.3|110384.3|110414.2|110389.2|110404.3|110379.3|28
1736173770000|2025-01-06 14:29:30|110412.9|110387.9|110411.6|110386.6|110414.5|110389.5|110409.5|110384.5|25
1736173780000|2025-01-06 14:29:40|110412.6|110387.6|110419.7|110394.7|110439.8|110414.8|110412.6|110387.6|39
1736173790000|2025-01-06 14:29:50|110417.2|110392.2|110413.5|110388.5|110426.7|110401.7|110411.7|110386.7|37
1736173800000|2025-01-06 14:30:00|110411.2|110386.2|110390.8|110365.8|110416|110391|110386.2|110361.2|50
1736173810000|2025-01-06 14:30:10|110389.5|110364.5|110382.4|110357.4|110390.9|110365.9|110382.4|110357.4|24
1736173820000|2025-01-06 14:30:20|110388.9|110363.9|110390.6|110365.6|110392|110367|110361|110336|49
1736173830000|2025-01-06 14:30:30|110390.2|110365.2|110397.7|110372.7|110406.3|110381.3|110385.5|110360.5|43
1736173840000|2025-01-06 14:30:40|110396.7|110371.7|110421.6|110396.6|110424.4|110399.4|110390.4|110365.4|38
1736173850000|2025-01-06 14:30:50|110423|110398|110427.4|110402.4|110450.9|110425.9|110423|110398|32
1736173860000|2025-01-06 14:31:00|110426.5|110401.5|110443.4|110418.4|110465.4|110440.4|110423.9|110398.9|50
1736173870000|2025-01-06 14:31:10|110444.7|110419.7|110467.1|110442.1|110477.2|110452.2|110444.7|110419.7|48
1736173880000|2025-01-06 14:31:20|110468.2|110443.2|110462.3|110437.3|110473.6|110448.6|110449.2|110424.2|38
1736173890000|2025-01-06 14:31:30|110463.7|110438.7|110475.2|110450.2|110482.2|110457.2|110462.2|110437.2|34
1736173900000|2025-01-06 14:31:40|110473.3|110448.3|110468|110443|110477.3|110452.3|110461.7|110436.7|31
1736173910000|2025-01-06 14:31:50|110471.4|110446.4|110501.2|110451.2|110501.2|110451.2|110456.3|110431.3|42
1736173920000|2025-01-06 14:32:00|110499.8|110449.8|110518.7|110468.7|110520.4|110470.4|110497|110447|29
1736173930000|2025-01-06 14:32:10|110516.9|110466.9|110528.5|110478.5|110541.5|110491.5|110512|110462|32
1736173940000|2025-01-06 14:32:20|110530.1|110480.1|110524.2|110499.2|110545.2|110510.3|110521.7|110478.3|39
1736173950000|2025-01-06 14:32:30|110525.3|110500.3|110492.9|110467.9|110535.6|110510.6|110489.5|110464.5|47
1736173960000|2025-01-06 14:32:40|110494.1|110469.1|110497.4|110472.4|110502.9|110477.9|110490.3|110465.3|38
1736173970000|2025-01-06 14:32:50|110496.3|110471.3|110531.5|110506.5|110550.7|110525.7|110494.9|110469.9|52
1736173980000|2025-01-06 14:33:00|110537.2|110512.2|110527.9|110502.9|110537.2|110512.2|110524.8|110499.8|23
1736173990000|2025-01-06 14:33:10|110527.5|110502.5|110539|110514|110547.4|110522.4|110527.5|110502.5|39
1736174000000|2025-01-06 14:33:20|110540.2|110515.2|110536.6|110511.6|110546.9|110521.9|110531.4|110506.4|32
1736174010000|2025-01-06 14:33:30|110535.3|110510.3|110523.3|110498.3|110536.7|110511.7|110518.7|110493.7|25
1736174020000|2025-01-06 14:33:40|110523.2|110498.2|110536.6|110511.6|110537.2|110512.2|110518.5|110493.5|35
1736174030000|2025-01-06 14:33:50|110537.8|110512.8|110547.3|110497.3|110557.8|110517.4|110535.6|110485.6|42
1736174040000|2025-01-06 14:34:00|110553.8|110503.8|110542.5|110492.5|110553.8|110503.8|110536.7|110486.7|35
1736174050000|2025-01-06 14:34:10|110540.4|110490.4|110523.2|110473.2|110540.4|110490.4|110520.9|110470.9|24
1736174060000|2025-01-06 14:34:20|110521.5|110471.5|110559.2|110509.2|110559.2|110509.2|110521.5|110471.5|21
1736174070000|2025-01-06 14:34:30|110555.7|110505.7|110560.6|110510.6|110560.8|110510.8|110542.2|110492.2|41
1736174080000|2025-01-06 14:34:40|110557.1|110507.1|110569.1|110519.1|110571.7|110521.7|110557.1|110507.1|33
1736174090000|2025-01-06 14:34:50|110565.8|110515.8|110598.8|110548.8|110608.7|110558.7|110565.8|110515.8|35
1736174100000|2025-01-06 14:35:00|110598.7|110548.7|110633.6|110583.6|110635.2|110585.2|110583.9|110533.9|48
1736174110000|2025-01-06 14:35:10|110633.1|110583.1|110637.1|110587.1|110637.1|110587.1|110626|110576|34
1736174120000|2025-01-06 14:35:20|110635|110585|110635|110585|110640.6|110590.6|110613.7|110563.7|31
1736174130000|2025-01-06 14:35:30|110635.5|110585.5|110624.1|110574.1|110635.5|110585.5|110621.8|110571.8|37
1736174140000|2025-01-06 14:35:40|110623.5|110573.5|110632.1|110582.1|110641.8|110591.8|110621.7|110571.7|34
1736174150000|2025-01-06 14:35:50|110629.3|110579.3|110630.9|110580.9|110632.4|110582.4|110627.6|110577.6|28
1736174160000|2025-01-06 14:36:00|110630.1|110580.1|110647.9|110597.9|110648.1|110598.1|110630.1|110580.1|21
1736174170000|2025-01-06 14:36:10|110645.5|110595.5|110625.4|110575.4|110652.6|110602.6|110625.4|110575.4|31
1736174180000|2025-01-06 14:36:20|110622.1|110572.1|110628.7|110578.7|110633.9|110583.9|110620.6|110570.6|17
1736174190000|2025-01-06 14:36:30|110626.7|110576.7|110627.4|110577.4|110637.6|110587.6|110625.9|110575.9|25
1736174200000|2025-01-06 14:36:40|110626.9|110576.9|110604.6|110554.6|110626.9|110576.9|110599|110549|29
1736174210000|2025-01-06 14:36:50|110607.7|110557.7|110600|110550|110607.7|110557.7|110598.4|110548.4|12
1736174220000|2025-01-06 14:37:00|110602.5|110552.5|110633.3|110583.3|110637|110587|110598.3|110548.3|34
1736174230000|2025-01-06 14:37:10|110633.6|110583.6|110618.5|110593.5|110634|110593.5|110618.3|110576.2|17
1736174240000|2025-01-06 14:37:20|110620.3|110595.3|110603.1|110578.1|110620.7|110595.7|110599.2|110574.2|21
1736174250000|2025-01-06 14:37:30|110602.8|110577.8|110588.1|110563.1|110603.8|110578.8|110588.1|110563.1|19
1736174260000|2025-01-06 14:37:40|110587|110562|110538.3|110513.3|110591|110566|110538.3|110513.3|18
1736174270000|2025-01-06 14:37:50|110538.9|110513.9|110526.4|110501.4|110553.7|110513.9|110519|110478.3|45
1736174280000|2025-01-06 14:38:00|110527.3|110502.3|110517.8|110492.8|110537.5|110512.5|110517.8|110492.8|23
1736174290000|2025-01-06 14:38:10|110519.9|110494.9|110514.7|110489.7|110519.9|110494.9|110509.6|110484.6|17
1736174300000|2025-01-06 14:38:20|110515.9|110490.9|110502|110477|110519.2|110494.2|110502|110477|32
1736174310000|2025-01-06 14:38:30|110503|110478|110497.8|110472.8|110503|110478|110488.9|110463.9|24
1736174320000|2025-01-06 14:38:40|110499.1|110474.1|110498.7|110473.7|110501.2|110476.2|110493.9|110468.9|20
1736174330000|2025-01-06 14:38:50|110499.8|110474.8|110529.9|110504.9|110531.1|110506.1|110499.8|110474.8|18
1736174340000|2025-01-06 14:39:00|110531|110506|110576.8|110551.8|110576.8|110551.8|110531|110506|32
1736174350000|2025-01-06 14:39:10|110578.1|110553.1|110576.3|110551.3|110585.6|110560.6|110571.3|110546.3|30
1736174360000|2025-01-06 14:39:20|110575.4|110550.4|110553.5|110528.5|110575.4|110550.4|110551.2|110526.2|31
1736174370000|2025-01-06 14:39:30|110554.7|110529.7|110560.6|110535.6|110571.4|110546.4|110548.7|110523.7|33
1736174380000|2025-01-06 14:39:40|110559.3|110534.3|110557.4|110532.4|110559.3|110534.3|110553|110528|13
1736174390000|2025-01-06 14:39:50|110558.5|110533.5|110559.6|110534.6|110566.7|110541.7|110555.4|110530.4|22
1736174400000|2025-01-06 14:40:00|110558.5|110533.5|110537.8|110512.8|110558.5|110533.5|110537.6|110512.6|23
1736174410000|2025-01-06 14:40:10|110536.9|110511.9|110562.4|110537.4|110564.8|110539.8|110536.9|110511.9|28
1736174420000|2025-01-06 14:40:20|110561.4|110536.4|110561.6|110536.6|110562.6|110537.6|110554.7|110529.7|23
1736174430000|2025-01-06 14:40:30|110562.7|110537.7|110556.3|110531.3|110562.7|110537.7|110535.7|110510.7|29
1736174440000|2025-01-06 14:40:40|110555.4|110530.4|110558.3|110533.3|110559.3|110534.3|110551.2|110526.2|17
1736174450000|2025-01-06 14:40:50|110559.4|110534.4|110571.7|110546.7|110571.7|110546.7|110556.9|110531.9|18
1736174460000|2025-01-06 14:41:00|110570.7|110545.7|110571.7|110546.7|110579.1|110554.1|110570.7|110545.7|15
1736174470000|2025-01-06 14:41:10|110570.6|110545.6|110553|110528|110574.2|110549.2|110548.2|110523.2|30
1736174480000|2025-01-06 14:41:20|110554.7|110529.7|110551.4|110526.4|110557.5|110532.5|110545.5|110520.5|24
1736174490000|2025-01-06 14:41:30|110550.4|110525.4|110546.3|110521.3|110554.6|110529.6|110545.1|110520.1|18
1736174500000|2025-01-06 14:41:40|110544.9|110519.9|110538.4|110513.4|110544.9|110519.9|110519.2|110494.2|28
1736174510000|2025-01-06 14:41:50|110537.2|110512.2|110552.8|110502.8|110552.9|110514.9|110536.3|110500.5|16
1736174520000|2025-01-06 14:42:00|110554.6|110504.6|110558.5|110508.5|110558.5|110508.5|110552.7|110502.7|16
1736174530000|2025-01-06 14:42:10|110560.5|110510.5|110636.8|110586.8|110638.4|110599.8|110560.5|110510.5|39
1736174540000|2025-01-06 14:42:20|110638|110588|110628.1|110603.1|110652.3|110610.7|110628.1|110583|38
1736174550000|2025-01-06 14:42:30|110626.3|110601.3|110628.6|110603.6|110633.5|110608.5|110614.1|110577.3|36
1736174560000|2025-01-06 14:42:40|110625.6|110600.6|110654.5|110604.5|110654.7|110618.2|110625.6|110587.5|43
1736174570000|2025-01-06 14:42:50|110654.7|110604.7|110636|110611|110660.3|110624.7|110636|110602.2|27
1736174580000|2025-01-06 14:43:00|110635|110610|110640|110615|110643.3|110618.3|110632.4|110607.4|22
1736174590000|2025-01-06 14:43:10|110641|110616|110642.5|110617.5|110652.1|110627.1|110641|110616|20
1736174600000|2025-01-06 14:43:20|110641.5|110616.5|110645.4|110620.4|110653.5|110628.5|110634.7|110609.7|25
1736174610000|2025-01-06 14:43:30|110646.9|110621.9|110632.1|110607.1|110651.4|110626.4|110632.1|110607.1|27
1736174620000|2025-01-06 14:43:40|110633.1|110608.1|110628.4|110603.4|110633.1|110608.1|110617.9|110592.9|21
1736174630000|2025-01-06 14:43:50|110627.3|110602.3|110645.1|110620.1|110646.6|110621.6|110626.5|110601.5|23
1736174640000|2025-01-06 14:44:00|110643.8|110618.8|110645.5|110620.5|110650.6|110625.6|110642.8|110617.8|12
1736174650000|2025-01-06 14:44:10|110644.6|110619.6|110655.3|110630.3|110655.4|110630.4|110644.6|110619.6|13
1736174660000|2025-01-06 14:44:20|110655.2|110630.2|110678.4|110628.4|110680.1|110641.4|110653.2|110628.2|19
1736174670000|2025-01-06 14:44:30|110678.9|110628.9|110698.7|110648.7|110698.7|110648.7|110678.9|110628.9|22
1736174680000|2025-01-06 14:44:40|110697.7|110647.7|110661|110611|110697.7|110647.7|110657.3|110607.3|34
1736174690000|2025-01-06 14:44:50|110654.8|110604.8|110709.4|110599.4|110709.4|110604.8|110654.8|110568|16
1736174700000|2025-01-06 14:45:00|110700.3|110587.6|110605.5|110526.1|110700.3|110587.6|110596.3|110519.4|55
1736174710000|2025-01-06 14:45:10|110603.9|110527.7|110540.7|110490.7|110610.1|110556.1|110540.7|110490.7|40
1736174720000|2025-01-06 14:45:20|110541.9|110491.9|110531.3|110481.3|110556.7|110506.7|110530.2|110480.2|36
1736174730000|2025-01-06 14:45:30|110539.6|110489.6|110546|110496|110566.1|110516.1|110538.3|110488.3|35
1736174740000|2025-01-06 14:45:40|110546.8|110496.8|110541.9|110491.9|110556|110506|110539.2|110489.2|29
1736174750000|2025-01-06 14:45:50|110542.9|110492.9|110513.9|110463.9|110547.2|110497.2|110513.9|110463.9|28
1736174760000|2025-01-06 14:46:00|110514.2|110464.2|110515.9|110465.9|110539.2|110489.2|110513.9|110463.9|31
1736174770000|2025-01-06 14:46:10|110512.5|110462.5|110538.5|110488.5|110540.6|110490.6|110510.6|110460.6|22
1736174780000|2025-01-06 14:46:20|110539.8|110489.8|110550.4|110500.4|110553.3|110503.3|110539.8|110489.8|20
1736174790000|2025-01-06 14:46:30|110556|110506|110531.7|110481.7|110560.2|110510.2|110530.2|110480.2|29
1736174800000|2025-01-06 14:46:40|110532.8|110482.8|110521.8|110471.8|110537|110487|110521|110471|20
1736174810000|2025-01-06 14:46:50|110522.3|110472.3|110524.8|110474.8|110531.3|110481.3|110517.9|110467.9|23
1736174820000|2025-01-06 14:47:00|110526.2|110476.2|110542.7|110492.7|110544.2|110494.2|110513.6|110463.6|26
1736174830000|2025-01-06 14:47:10|110528.8|110503.8|110530.5|110505.5|110539|110514|110526.1|110501.1|18
1736174840000|2025-01-06 14:47:20|110532.1|110507.1|110507.6|110482.6|110545.6|110520.6|110507.6|110482.6|27
1736174850000|2025-01-06 14:47:30|110508.9|110483.9|110504.2|110479.2|110522.3|110497.3|110504.2|110479.2|26
1736174860000|2025-01-06 14:47:40|110505.5|110480.5|110510.6|110485.6|110513.5|110488.5|110503.4|110478.4|24
1736174870000|2025-01-06 14:47:50|110509.4|110484.4|110501.6|110476.6|110509.4|110484.4|110483.8|110458.8|26
1736174880000|2025-01-06 14:48:00|110500|110475|110502.8|110477.8|110505.1|110480.1|110498.9|110473.9|17
1736174890000|2025-01-06 14:48:10|110501.6|110476.6|110501.2|110476.2|110503|110478|110499.9|110474.9|7
1736174900000|2025-01-06 14:48:20|110499.8|110474.8|110493.1|110468.1|110500.8|110475.8|110484.9|110459.9|24
1736174910000|2025-01-06 14:48:30|110494.5|110469.5|110485.8|110460.8|110495.4|110470.4|110485.8|110460.8|29
1736174920000|2025-01-06 14:48:40|110481.8|110456.8|110474.7|110449.7|110488.1|110463.1|110462.2|110437.2|34
1736174930000|2025-01-06 14:48:50|110476|110451|110453.3|110428.3|110477.8|110452.8|110444.2|110419.2|39
1736174940000|2025-01-06 14:49:00|110449.4|110424.4|110481.4|110456.4|110481.4|110456.4|110449.4|110424.4|40
1736174950000|2025-01-06 14:49:10|110482.6|110457.6|110493|110468|110493|110468|110470.9|110445.9|36
1736174960000|2025-01-06 14:49:20|110484.4|110459.4|110478.4|110453.4|110488.9|110463.9|110478.4|110453.4|9
1736174970000|2025-01-06 14:49:30|110477.2|110452.2|110466.4|110441.4|110477.2|110452.2|110464.7|110439.7|20
1736174980000|2025-01-06 14:49:40|110467.7|110442.7|110482.2|110457.2|110494.9|110469.9|110467.3|110442.3|27
1736174990000|2025-01-06 14:49:50|110480.9|110455.9|110461.6|110436.6|110482.4|110457.4|110461.6|110436.6|24
1736175000000|2025-01-06 14:50:00|110460.4|110435.4|110484.7|110459.7|110485.7|110460.7|110448.4|110423.4|48
1736175010000|2025-01-06 14:50:10|110483.3|110458.3|110474.3|110449.3|110486.5|110461.5|110467.4|110442.4|34
1736175020000|2025-01-06 14:50:20|110472.8|110447.8|110471.7|110446.7|110479.5|110454.5|110466.4|110441.4|25
1736175030000|2025-01-06 14:50:30|110473.1|110448.1|110491.9|110466.9|110493.5|110468.5|110471.7|110446.7|24
1736175040000|2025-01-06 14:50:40|110490.6|110465.6|110475.2|110450.2|110490.7|110465.7|110473.5|110448.5|20
1736175050000|2025-01-06 14:50:50|110473.4|110448.4|110449.3|110424.3|110474.9|110449.9|110445|110420|29
1736175060000|2025-01-06 14:51:00|110449.2|110424.2|110427.6|110402.6|110450.6|110425.6|110423.3|110398.3|33
1736175070000|2025-01-06 14:51:10|110425.9|110400.9|110416.6|110391.6|110436.2|110411.2|110416.4|110391.4|33
1736175080000|2025-01-06 14:51:20|110418.1|110393.1|110423.6|110398.6|110425.2|110400.2|110416|110391|16
1736175090000|2025-01-06 14:51:30|110424.8|110399.8|110427.8|110402.8|110429.9|110404.9|110422.4|110397.4|12
1736175100000|2025-01-06 14:51:40|110426.1|110401.1|110426.2|110401.2|110440|110415|110423.9|110398.9|23
1736175110000|2025-01-06 14:51:50|110423.9|110398.9|110420.1|110395.1|110423.9|110398.9|110404.2|110379.2|22
1736175120000|2025-01-06 14:52:00|110420.8|110395.8|110424.6|110399.6|110425.3|110400.3|110414|110389|25
1736175130000|2025-01-06 14:52:10|110422.7|110397.7|110436.5|110411.5|110440.9|110415.9|110420.9|110395.9|20
1736175140000|2025-01-06 14:52:20|110434.8|110409.8|110435.8|110410.8|110435.8|110410.8|110418.9|110393.9|24
1736175150000|2025-01-06 14:52:30|110437.2|110412.2|110427.9|110402.9|110439.4|110414.4|110427.9|110402.9|19
1736175160000|2025-01-06 14:52:40|110426.5|110401.5|110405.8|110380.8|110426.5|110401.5|110405.8|110380.8|25
1736175170000|2025-01-06 14:52:50|110407.2|110382.2|110394.3|110369.3|110408.7|110383.7|110393|110368|14
1736175180000|2025-01-06 14:53:00|110397.5|110372.5|110393.2|110368.2|110397.5|110372.5|110381.1|110356.1|14
1736175190000|2025-01-06 14:53:10|110392|110367|110378.2|110353.2|110392|110367|110376.6|110351.6|29
1736175200000|2025-01-06 14:53:20|110376.9|110351.9|110380.9|110355.9|110387.7|110362.7|110376.9|110351.9|22
1736175210000|2025-01-06 14:53:30|110379.3|110354.3|110388.2|110363.2|110389.2|110364.2|110377.9|110352.9|11
1736175220000|2025-01-06 14:53:40|110390.8|110365.8|110396.5|110371.5|110407.6|110382.6|110390.8|110365.8|21
1736175230000|2025-01-06 14:53:50|110392.7|110367.7|110384.2|110359.2|110397.5|110372.5|110384.2|110359.2|15
1736175240000|2025-01-06 14:54:00|110382.8|110357.8|110369.4|110344.4|110382.8|110357.8|110351.6|110326.6|35
1736175250000|2025-01-06 14:54:10|110371.4|110346.4|110367.3|110342.3|110371.4|110346.4|110366|110341|22
1736175260000|2025-01-06 14:54:20|110366|110341|110340.4|110315.4|110366|110341|110337.8|110312.8|38
1736175270000|2025-01-06 14:54:30|110339|110314|110332.6|110307.6|110342.2|110317.2|110331.4|110306.4|21
1736175280000|2025-01-06 14:54:40|110331.2|110306.2|110338.4|110313.4|110338.4|110313.4|110328.1|110303.1|21
1736175290000|2025-01-06 14:54:50|110339.6|110314.6|110334.9|110309.9|110339.6|110314.6|110330|110305|18
1736175300000|2025-01-06 14:55:00|110333.7|110308.7|110348.6|110323.6|110348.6|110323.6|110314.5|110289.5|33
1736175310000|2025-01-06 14:55:10|110354.7|110329.7|110344.8|110319.8|110362.5|110337.5|110343.4|110318.4|29
1736175320000|2025-01-06 14:55:20|110343.6|110318.6|110349.7|110324.7|110357.2|110332.2|110340|110315|17
1736175330000|2025-01-06 14:55:30|110348.5|110323.5|110364|110339|110364|110339|110347.9|110322.9|16
1736175340000|2025-01-06 14:55:40|110365.3|110340.3|110356.9|110331.9|110367.2|110342.2|110350.2|110325.2|28
1736175350000|2025-01-06 14:55:50|110355.7|110330.7|110355.7|110330.7|110362.4|110337.4|110352.4|110327.4|16
1736175360000|2025-01-06 14:56:00|110356.9|110331.9|110348.8|110323.8|110359.5|110334.5|110347.5|110322.5|23
1736175370000|2025-01-06 14:56:10|110347.4|110322.4|110337.4|110312.4|110347.4|110322.4|110334.1|110309.1|15
1736175380000|2025-01-06 14:56:20|110338.8|110313.8|110349.5|110324.5|110349.5|110324.5|110338.8|110313.8|18
1736175390000|2025-01-06 14:56:30|110350.9|110325.9|110350.3|110325.3|110355.3|110330.3|110344.7|110319.7|20
1736175400000|2025-01-06 14:56:40|110348.7|110323.7|110349.3|110324.3|110354.8|110329.8|110347.4|110322.4|20
1736175410000|2025-01-06 14:56:50|110346.5|110321.5|110349|110324|110350.3|110325.3|110337.5|110312.5|13
1736175420000|2025-01-06 14:57:00|110347.6|110322.6|110348.2|110323.2|110348.9|110323.9|110344.8|110319.8|12
1736175430000|2025-01-06 14:57:10|110353|110328|110372|110347|110373.5|110348.5|110353|110328|26
1736175440000|2025-01-06 14:57:20|110370.1|110345.1|110353.3|110328.3|110374.9|110349.9|110353.3|110328.3|22
1736175450000|2025-01-06 14:57:30|110352|110327|110354.6|110329.6|110369.5|110344.5|110351.5|110326.5|26
1736175460000|2025-01-06 14:57:40|110353.2|110328.2|110350.4|110325.4|110353.2|110328.2|110346.5|110321.5|12
1736175470000|2025-01-06 14:57:50|110353.5|110328.5|110375.7|110350.7|110375.7|110350.7|110352.6|110327.6|18
1736175480000|2025-01-06 14:58:00|110377.2|110352.2|110366.7|110341.7|110377.2|110352.2|110365.5|110340.5|14
1736175490000|2025-01-06 14:58:10|110367.9|110342.9|110357|110332|110371.1|110346.1|110353.8|110328.8|11
1736175500000|2025-01-06 14:58:20|110359.7|110334.7|110378.3|110353.3|110378.3|110353.3|110359.7|110334.7|16
1736175510000|2025-01-06 14:58:30|110379.6|110354.6|110377.9|110352.9|110382.9|110357.9|110376.2|110351.2|15
1736175520000|2025-01-06 14:58:40|110379.3|110354.3|110373.8|110348.8|110379.3|110354.3|110371.7|110346.7|11
1736175530000|2025-01-06 14:58:50|110375|110350|110378.5|110353.5|110381.3|110356.3|110375|110350|11
1736175540000|2025-01-06 14:59:00|110377.1|110352.1|110388.1|110363.1|110388.1|110363.1|110375.1|110350.1|24
1736175550000|2025-01-06 14:59:10|110388.8|110363.8|110383.7|110358.7|110388.8|110363.8|110377.6|110352.6|20
1736175560000|2025-01-06 14:59:20|110385|110360|110389.8|110364.8|110389.8|110364.8|110383.8|110358.8|12
1736175570000|2025-01-06 14:59:30|110391.6|110366.6|110383.3|110358.3|110395.9|110370.9|110381.6|110356.6|11
1736175580000|2025-01-06 14:59:40|110382.5|110357.5|110384.4|110359.4|110389|110364|110382.2|110357.2|17
1736175590000|2025-01-06 14:59:50|110382.2|110357.2|110371.7|110346.7|110384.5|110359.5|110371.7|110346.7|7
1736175600000|2025-01-06 15:00:00|110369.7|110344.7|110362.7|110259.1|110394.1|110344.7|110324.2|110223.9|35
1736175610000|2025-01-06 15:00:10|110354.9|110251.9|110324.6|110246.3|110366.1|110276.2|110303.6|110236.5|33
1736175620000|2025-01-06 15:00:20|110332|110255.5|110334.2|110284.2|110336.5|110284.2|110318.3|110253.6|13
1736175630000|2025-01-06 15:00:30|110335.5|110285.5|110431.7|110381.7|110467.3|110381.7|110335.5|110272.2|44
1736175640000|2025-01-06 15:00:40|110430.4|110380.4|110414|110364|110432.9|110382.9|110414|110364|35
1736175650000|2025-01-06 15:00:50|110412.8|110362.8|110421.8|110371.8|110421.8|110371.8|110404.3|110354.3|24
1736175660000|2025-01-06 15:01:00|110423|110373|110395.6|110345.6|110423|110373|110394.4|110344.4|34
1736175670000|2025-01-06 15:01:10|110389.7|110339.7|110389.4|110339.4|110402.4|110352.4|110383.1|110333.1|20
1736175680000|2025-01-06 15:01:20|110392|110342|110429.4|110379.4|110429.4|110379.4|110389.7|110339.7|25
1736175690000|2025-01-06 15:01:30|110428|110378|110413.6|110363.6|110428|110378|110402.5|110352.5|23
1736175700000|2025-01-06 15:01:40|110412.3|110362.3|110438|110388|110438|110388|110412.3|110362.3|22
1736175710000|2025-01-06 15:01:50|110439.4|110389.4|110454.1|110404.1|110455.2|110405.2|110430.8|110380.8|31
1736175720000|2025-01-06 15:02:00|110452.9|110402.9|110443.3|110393.3|110467.8|110434.7|110438.6|110393.3|34
1736175730000|2025-01-06 15:02:10|110442.3|110392.3|110412.1|110387.1|110445.3|110401|110409.2|110384.2|30
1736175740000|2025-01-06 15:02:20|110413.4|110388.4|110416.8|110391.8|110416.9|110391.9|110398.2|110373.2|22
1736175750000|2025-01-06 15:02:30|110418.2|110393.2|110437.6|110412.6|110439|110414|110412.9|110387.9|26
1736175760000|2025-01-06 15:02:40|110436.2|110411.2|110421.2|110396.2|110436.2|110411.2|110421.2|110396.2|21
1736175770000|2025-01-06 15:02:50|110419.8|110394.8|110423.7|110398.7|110432|110407|110400.2|110375.2|35
1736175780000|2025-01-06 15:03:00|110424.9|110399.9|110430.7|110405.7|110432|110407|110424.9|110399.9|14
1736175790000|2025-01-06 15:03:10|110429.3|110404.3|110449.2|110424.2|110449.2|110424.2|110429.3|110404.3|24
1736175800000|2025-01-06 15:03:20|110447.9|110422.9|110453.7|110428.7|110455|110430|110444.1|110419.1|15
1736175810000|2025-01-06 15:03:30|110455|110430|110474.9|110449.9|110475.2|110450.2|110455|110430|25
1736175820000|2025-01-06 15:03:40|110477|110452|110488.2|110463.2|110495.8|110470.8|110477|110452|32
1736175830000|2025-01-06 15:03:50|110490.1|110465.1|110495|110470|110496.5|110471.5|110488.9|110463.9|18
1736175840000|2025-01-06 15:04:00|110496.3|110471.3|110517.4|110492.4|110519.2|110494.2|110490.6|110465.6|28
1736175850000|2025-01-06 15:04:10|110514.9|110489.9|110498.4|110473.4|110518.6|110490.9|110498.4|110463.8|27
1736175860000|2025-01-06 15:04:20|110499.8|110474.8|110493.9|110468.9|110504.5|110479.5|110488.9|110463.9|32
1736175870000|2025-01-06 15:04:30|110491.2|110466.2|110468.1|110443.1|110491.2|110466.2|110466.4|110441.4|23
1736175880000|2025-01-06 15:04:40|110466.8|110441.8|110461.5|110436.5|110466.8|110441.8|110457.6|110432.6|21
1736175890000|2025-01-06 15:04:50|110463.7|110438.7|110451.4|110426.4|110469.5|110444.5|110449.8|110424.8|28
1736175900000|2025-01-06 15:05:00|110441.1|110416.1|110391.8|110366.8|110441.1|110416.1|110391.8|110366.8|36
1736175910000|2025-01-06 15:05:10|110393.1|110368.1|110405.5|110380.5|110409.3|110384.3|110387|110362|32
1736175920000|2025-01-06 15:05:20|110404.2|110379.2|110367.9|110342.9|110404.2|110379.2|110367.9|110342.9|23
1736175930000|2025-01-06 15:05:30|110368.8|110343.8|110344.4|110319.4|110372.4|110347.4|110344.4|110319.4|28
1736175940000|2025-01-06 15:05:40|110345.7|110320.7|110349.5|110324.5|110359.6|110334.6|110342.4|110317.4|19
1736175950000|2025-01-06 15:05:50|110345.6|110320.6|110360.5|110335.5|110364.9|110339.9|110345.6|110320.6|31
1736175960000|2025-01-06 15:06:00|110358.5|110333.5|110336.5|110311.5|110360.3|110335.3|110333.8|110308.8|32
1736175970000|2025-01-06 15:06:10|110337.8|110312.8|110330.1|110305.1|110345.6|110320.6|110330.1|110305.1|31
1736175980000|2025-01-06 15:06:20|110328.6|110303.6|110336.4|110311.4|110339.7|110314.7|110325.8|110300.8|21
1736175990000|2025-01-06 15:06:30|110337.7|110312.7|110343.3|110318.3|110343.3|110318.3|110330.6|110305.6|16
1736176000000|2025-01-06 15:06:40|110342|110317|110345.2|110320.2|110352.3|110327.3|110339.9|110314.9|24
1736176010000|2025-01-06 15:06:50|110345.6|110320.6|110394.8|110369.8|110397.6|110372.6|110345.6|110320.6|45
1736176020000|2025-01-06 15:07:00|110396|110371|110424|110399|110430.4|110405.4|110395.7|110370.7|32
1736176030000|2025-01-06 15:07:10|110422.7|110397.7|110408.7|110383.7|110426.9|110401.9|110408.1|110383.1|32
1736176040000|2025-01-06 15:07:20|110406.1|110381.1|110409|110384|110414.2|110389.2|110406.1|110381.1|14
1736176050000|2025-01-06 15:07:30|110410.7|110385.7|110410.4|110385.4|110417.6|110392.6|110405.8|110380.8|27
1736176060000|2025-01-06 15:07:40|110411.6|110386.6|110419.2|110394.2|110421.8|110396.8|110411.6|110386.6|18
1736176070000|2025-01-06 15:07:50|110419.4|110394.4|110431.5|110406.5|110434.3|110409.3|110419.4|110394.4|20
1736176080000|2025-01-06 15:08:00|110434|110409|110432.2|110407.2|110435.3|110410.3|110428.5|110403.5|15
1736176090000|2025-01-06 15:08:10|110430.7|110405.7|110407.1|110382.1|110430.7|110405.7|110405.2|110380.2|24
1736176100000|2025-01-06 15:08:20|110405|110380|110433.6|110408.6|110434.2|110409.2|110405|110380|30
1736176110000|2025-01-06 15:08:30|110432.2|110407.2|110435.5|110410.5|110435.5|110410.5|110429.4|110404.4|23
1736176120000|2025-01-06 15:08:40|110433.3|110408.3|110396.2|110371.2|110433.3|110408.3|110396|110371|18
1736176130000|2025-01-06 15:08:50|110397.5|110372.5|110401.7|110376.7|110405.2|110380.2|110395.5|110370.5|23
1736176140000|2025-01-06 15:09:00|110398.8|110373.8|110397.4|110372.4|110400.1|110375.1|110395.7|110370.7|17
1736176150000|2025-01-06 15:09:10|110395.2|110370.2|110373.3|110348.3|110395.2|110370.2|110370.7|110345.7|19
1736176160000|2025-01-06 15:09:20|110370.3|110345.3|110390.3|110365.3|110391.7|110366.7|110363.4|110338.4|38
1736176170000|2025-01-06 15:09:30|110391.5|110366.5|110412.6|110387.6|110412.6|110387.6|110390.2|110365.2|20
1736176180000|2025-01-06 15:09:40|110412.7|110387.7|110433.9|110408.9|110433.9|110408.9|110412.7|110387.7|15
1736176190000|2025-01-06 15:09:50|110432.5|110407.5|110426.7|110401.7|110437.3|110412.3|110425.5|110400.5|14
1736176200000|2025-01-06 15:10:00|110423.9|110398.9|110413|110388|110430.5|110405.5|110407.2|110382.2|21
1736176210000|2025-01-06 15:10:10|110414.3|110389.3|110403.1|110378.1|110414.3|110389.3|110390.1|110365.1|23
1736176220000|2025-01-06 15:10:20|110404.4|110379.4|110402.8|110377.8|110404.4|110379.4|110391|110366|18
1736176230000|2025-01-06 15:10:30|110403.5|110378.5|110446.4|110421.4|110450.7|110425.7|110402.9|110377.9|32
1736176240000|2025-01-06 15:10:40|110445.1|110420.1|110448.8|110423.8|110455.8|110430.8|110439.1|110414.1|30
1736176250000|2025-01-06 15:10:50|110447.4|110422.4|110403.1|110378.1|110447.4|110422.4|110401.7|110376.7|29
1736176260000|2025-01-06 15:11:00|110404.4|110379.4|110435.5|110410.5|110437.3|110412.3|110403.1|110378.1|30
1736176270000|2025-01-06 15:11:10|110436.8|110411.8|110438.9|110413.9|110446.9|110421.9|110436.8|110411.8|29
1736176280000|2025-01-06 15:11:20|110437.4|110412.4|110432.8|110407.8|110447.3|110422.3|110432.8|110407.8|30
1736176290000|2025-01-06 15:11:30|110431.4|110406.4|110442.4|110417.4|110444|110419|110431.4|110406.4|21
1736176300000|2025-01-06 15:11:40|110439.9|110414.9|110441.4|110416.4|110456.5|110431.5|110438.5|110413.5|21
1736176310000|2025-01-06 15:11:50|110439.6|110414.6|110440.6|110415.6|110449.8|110424.8|110432.5|110407.5|26
1736176320000|2025-01-06 15:12:00|110436.1|110411.1|110426.7|110401.7|110442.6|110417.6|110423.1|110398.1|30
1736176330000|2025-01-06 15:12:10|110428.1|110403.1|110430.3|110405.3|110443.5|110418.5|110427.5|110402.5|32
1736176340000|2025-01-06 15:12:20|110431.9|110406.9|110475|110450|110475.3|110450.3|110431.9|110406.9|35
1736176350000|2025-01-06 15:12:30|110473.4|110448.4|110477.1|110452.1|110477.1|110452.1|110462.4|110437.4|26
1736176360000|2025-01-06 15:12:40|110479.7|110454.7|110468.5|110443.5|110479.7|110454.7|110461.6|110436.6|30
1736176370000|2025-01-06 15:12:50|110470.1|110445.1|110473.4|110448.4|110478.5|110453.5|110464.5|110439.5|22
1736176380000|2025-01-06 15:13:00|110475|110450|110452.8|110427.8|110476.4|110451.4|110450.1|110425.1|25
1736176390000|2025-01-06 15:13:10|110451.9|110426.9|110449.6|110424.6|110453.7|110428.7|110449.5|110424.5|16
1736176400000|2025-01-06 15:13:20|110440.5|110415.5|110424.9|110399.9|110444|110419|110424|110399|22
1736176410000|2025-01-06 15:13:30|110423.5|110398.5|110410.2|110385.2|110423.5|110398.5|110407.9|110382.9|22
1736176420000|2025-01-06 15:13:40|110408.7|110383.7|110389.9|110364.9|110408.7|110383.7|110388.7|110363.7|34
1736176430000|2025-01-06 15:13:50|110388|110363|110407.6|110382.6|110409.3|110384.3|110385.6|110360.6|33
1736176440000|2025-01-06 15:14:00|110407.4|110382.4|110408.1|110383.1|110416.3|110391.3|110405.7|110380.7|23
1736176450000|2025-01-06 15:14:10|110406.9|110381.9|110407.3|110382.3|110408.7|110383.7|110397.8|110372.8|14
1736176460000|2025-01-06 15:14:20|110406|110381|110412.5|110387.5|110413.8|110388.8|110398.1|110373.1|16
1736176470000|2025-01-06 15:14:30|110414.5|110389.5|110411.5|110386.5|110418.1|110393.1|110409.4|110384.4|18
1736176480000|2025-01-06 15:14:40|110410.6|110385.6|110413.5|110388.5|110414.7|110389.7|110394.7|110369.7|26
1736176490000|2025-01-06 15:14:50|110412.5|110387.5|110417.3|110392.3|110418.4|110393.4|110407.2|110382.2|22
1736176500000|2025-01-06 15:15:00|110419|110394|110425.3|110400.3|110425.3|110400.3|110417.7|110392.7|16
1736176510000|2025-01-06 15:15:10|110425|110400|110416.5|110391.5|110426.9|110401.9|110411.9|110386.9|20
1736176520000|2025-01-06 15:15:20|110417.8|110392.8|110422.8|110397.8|110426.5|110401.5|110412.1|110387.1|21
1736176530000|2025-01-06 15:15:30|110423.8|110398.8|110433.1|110408.1|110433.1|110408.1|110423.5|110398.5|25
1736176540000|2025-01-06 15:15:40|110427.8|110402.8|110451.5|110426.5|110451.5|110426.5|110427.8|110402.8|16
1736176550000|2025-01-06 15:15:50|110450.2|110425.2|110451.6|110426.6|110451.8|110426.8|110443.5|110418.5|22
1736176560000|2025-01-06 15:16:00|110450.3|110425.3|110446.2|110421.2|110454.4|110429.4|110435.8|110410.8|25
1736176570000|2025-01-06 15:16:10|110446.3|110421.3|110447.6|110422.6|110454.6|110429.6|110446.2|110421.2|17
1736176580000|2025-01-06 15:16:20|110447.4|110422.4|110470.9|110445.9|110470.9|110445.9|110443.4|110418.4|25
1736176590000|2025-01-06 15:16:30|110472.4|110447.4|110468.5|110443.5|110482.3|110457.3|110468.5|110443.5|14
1736176600000|2025-01-06 15:16:40|110469.9|110444.9|110479|110454|110483.2|110458.2|110469.9|110444.9|18
1736176610000|2025-01-06 15:16:50|110478.7|110453.7|110482.4|110457.4|110483.5|110458.5|110478.7|110453.7|10
1736176620000|2025-01-06 15:17:00|110483.8|110458.8|110468.3|110443.3|110496.5|110471.5|110468.1|110443.1|25
1736176630000|2025-01-06 15:17:10|110467.3|110442.3|110465.6|110440.6|110467.3|110442.3|110456.9|110431.9|20
1736176640000|2025-01-06 15:17:20|110464.8|110439.8|110489.3|110464.3|110490.7|110465.7|110463.6|110438.6|19
1736176650000|2025-01-06 15:17:30|110490.8|110465.8|110493.1|110468.1|110493.1|110468.1|110488|110463|23
1736176660000|2025-01-06 15:17:40|110491.9|110466.9|110498.8|110473.8|110501.6|110476.6|110491.9|110466.9|19
1736176670000|2025-01-06 15:17:50|110497.2|110472.2|110475.4|110450.4|110497.2|110472.2|110475.2|110450.2|29
1736176680000|2025-01-06 15:18:00|110474.3|110449.3|110452.1|110427.1|110474.6|110449.6|110452.1|110427.1|24
1736176690000|2025-01-06 15:18:10|110450.1|110425.1|110427.6|110402.6|110450.6|110425.6|110427.6|110402.6|20
1736176700000|2025-01-06 15:18:20|110428.8|110403.8|110454.3|110429.3|110454.3|110429.3|110428.4|110403.4|20
1736176710000|2025-01-06 15:18:30|110451.5|110426.5|110450.5|110425.5|110451.8|110426.8|110447.5|110422.5|30
1736176720000|2025-01-06 15:18:40|110447.7|110422.7|110460.2|110435.2|110460.2|110435.2|110443.8|110418.8|24
1736176730000|2025-01-06 15:18:50|110461.8|110436.8|110472.3|110447.3|110472.3|110447.3|110457.7|110432.7|26
1736176740000|2025-01-06 15:19:00|110472.7|110447.7|110464.8|110439.8|110475.5|110450.5|110458|110433|27
1736176750000|2025-01-06 15:19:10|110467|110442|110478.3|110453.3|110492.6|110467.6|110467|110442|30
1736176760000|2025-01-06 15:19:20|110479.7|110454.7|110502.2|110477.2|110509.1|110484.1|110479.7|110454.7|25
1736176770000|2025-01-06 15:19:30|110500.4|110475.4|110491.7|110466.7|110504.5|110479.5|110490.1|110465.1|22
1736176780000|2025-01-06 15:19:40|110491.9|110466.9|110495.9|110470.9|110500.8|110475.8|110490.5|110465.5|27
1736176790000|2025-01-06 15:19:50|110496.5|110471.5|110515.9|110490.9|110515.9|110490.9|110496.5|110471.5|21
1736176800000|2025-01-06 15:20:00|110518.1|110493.1|110522.4|110497.4|110527.4|110502.4|110516.2|110491.2|25
1736176810000|2025-01-06 15:20:10|110524.5|110499.5|110522.3|110497.3|110527.8|110502.8|110519.1|110494.1|24
1736176820000|2025-01-06 15:20:20|110523.4|110498.4|110522.8|110497.8|110533.5|110508.5|110520|110495|20
1736176830000|2025-01-06 15:20:30|110521.1|110496.1|110500.2|110475.2|110521.8|110496.8|110500.2|110475.2|22
1736176840000|2025-01-06 15:20:40|110501.6|110476.6|110520.3|110495.3|110523.8|110498.8|110501.6|110476.6|29
1736176850000|2025-01-06 15:20:50|110521.8|110496.8|110518.8|110493.8|110530.5|110505.5|110516.9|110491.9|18
1736176860000|2025-01-06 15:21:00|110518.9|110493.9|110527.5|110502.5|110530|110505|110518.7|110493.7|11
1736176870000|2025-01-06 15:21:10|110526.3|110501.3|110524|110499|110526.8|110501.8|110519.3|110494.3|14
1736176880000|2025-01-06 15:21:20|110522.7|110497.7|110522.9|110497.9|110524.6|110499.6|110521.3|110496.3|12
1736176890000|2025-01-06 15:21:30|110521.5|110496.5|110523|110498|110523.9|110498.9|110517.6|110492.6|17
1736176900000|2025-01-06 15:21:40|110519.6|110494.6|110520.9|110495.9|110524.2|110499.2|110505|110480|32
1736176910000|2025-01-06 15:21:50|110522|110497|110527.4|110502.4|110528.6|110503.6|110521.3|110496.3|23
1736176920000|2025-01-06 15:22:00|110525.5|110500.5|110532.1|110507.1|110532.1|110507.1|110507.5|110482.5|31
1736176930000|2025-01-06 15:22:10|110533.5|110508.5|110529.9|110504.9|110533.5|110508.5|110518.1|110493.1|21
1736176940000|2025-01-06 15:22:20|110530.2|110505.2|110538.3|110513.3|110539.6|110514.6|110522.6|110497.6|25
1736176950000|2025-01-06 15:22:30|110538.1|110513.1|110554.4|110529.4|110557|110532|110538.1|110513.1|18
1736176960000|2025-01-06 15:22:40|110553.8|110528.8|110551.5|110526.5|110562.8|110537.8|110548.9|110523.9|32
1736176970000|2025-01-06 15:22:50|110548.4|110523.4|110521.3|110496.3|110548.4|110523.4|110519.3|110494.3|26
1736176980000|2025-01-06 15:23:00|110519.7|110494.7|110539.2|110514.2|110540.1|110515.1|110516.6|110491.6|22
1736176990000|2025-01-06 15:23:10|110541|110516|110546.6|110521.6|110548.7|110523.7|110541|110516|14
1736177000000|2025-01-06 15:23:20|110543|110518|110533.9|110508.9|110546.6|110521.6|110530.6|110505.6|14
1736177010000|2025-01-06 15:23:30|110532.4|110507.4|110534.3|110509.3|110539.7|110514.7|110531.1|110506.1|13
1736177020000|2025-01-06 15:23:40|110532.9|110507.9|110532.4|110507.4|110534.4|110509.4|110531.7|110506.7|11
1736177030000|2025-01-06 15:23:50|110531.2|110506.2|110532.8|110507.8|110532.8|110507.8|110528.3|110503.3|11
1736177040000|2025-01-06 15:24:00|110531.4|110506.4|110521.8|110496.8|110531.4|110506.4|110521.8|110496.8|11
1736177050000|2025-01-06 15:24:10|110524|110499|110512|110487|110533.1|110508.1|110512|110487|16
1736177060000|2025-01-06 15:24:20|110510.6|110485.6|110519.7|110494.7|110520.5|110495.5|110509.5|110484.5|17
1736177070000|2025-01-06 15:24:30|110521|110496|110521.2|110496.2|110525.4|110500.4|110513|110488|29
1736177080000|2025-01-06 15:24:40|110522.4|110497.4|110517.4|110492.4|110522.4|110497.4|110515.4|110490.4|17
1736177090000|2025-01-06 15:24:50|110519.4|110494.4|110522.3|110497.3|110524.4|110499.4|110518.2|110493.2|21
1736177100000|2025-01-06 15:25:00|110520.9|110495.9|110494.8|110469.8|110520.9|110495.9|110492.3|110467.3|23
1736177110000|2025-01-06 15:25:10|110496.6|110471.6|110502.7|110477.7|110506.9|110481.9|110495.9|110470.9|20
1736177120000|2025-01-06 15:25:20|110504.3|110479.3|110537.9|110512.9|110539.2|110514.2|110504.3|110479.3|28
1736177130000|2025-01-06 15:25:30|110536.6|110511.6|110524.5|110499.5|110536.6|110511.6|110519.1|110494.1|28
1736177140000|2025-01-06 15:25:40|110526.1|110501.1|110532.3|110507.3|110532.6|110507.6|110521.2|110496.2|19
1736177150000|2025-01-06 15:25:50|110533.6|110508.6|110525.6|110500.6|110535|110510|110521.4|110496.4|22
1736177160000|2025-01-06 15:26:00|110530.8|110505.8|110527.9|110502.9|110531.2|110506.2|110527.9|110502.9|10
1736177170000|2025-01-06 15:26:10|110526.4|110501.4|110527.4|110502.4|110529.3|110504.3|110523.9|110498.9|12
1736177180000|2025-01-06 15:26:20|110528.5|110503.5|110521.4|110496.4|110528.5|110503.5|110514.6|110489.6|20
1736177190000|2025-01-06 15:26:30|110522.4|110497.4|110524.2|110499.2|110526|110501|110521.1|110496.1|10
1736177200000|2025-01-06 15:26:40|110529.7|110504.7|110521.8|110496.8|110529.7|110504.7|110521.8|110496.8|16
1736177210000|2025-01-06 15:26:50|110523|110498|110526.8|110501.8|110526.8|110501.8|110514.4|110489.4|19
1736177220000|2025-01-06 15:27:00|110528.9|110503.9|110517.7|110492.7|110530.4|110505.4|110517.7|110492.7|20
1736177230000|2025-01-06 15:27:10|110517.9|110492.9|110520.9|110495.9|110520.9|110495.9|110517.2|110492.2|14
1736177240000|2025-01-06 15:27:20|110521.3|110496.3|110515.2|110490.2|110521.3|110496.3|110505.7|110480.7|18
1736177250000|2025-01-06 15:27:30|110513.9|110488.9|110506.3|110481.3|110517.2|110492.2|110506.2|110481.2|18
1736177260000|2025-01-06 15:27:40|110501.3|110476.3|110500.6|110475.6|110502.9|110477.9|110497.5|110472.5|18
1736177270000|2025-01-06 15:27:50|110501.8|110476.8|110487.1|110462.1|110505.2|110480.2|110487.1|110462.1|20
1736177280000|2025-01-06 15:28:00|110486.8|110461.8|110489.6|110464.6|110493.7|110468.7|110486.8|110461.8|33
1736177290000|2025-01-06 15:28:10|110491.4|110466.4|110484.9|110459.9|110498.2|110473.2|110484.9|110459.9|25
1736177300000|2025-01-06 15:28:20|110484.8|110459.8|110489.5|110464.5|110489.6|110464.6|110484.8|110459.8|11
1736177310000|2025-01-06 15:28:30|110488.1|110463.1|110483.9|110458.9|110491|110466|110481.2|110456.2|22
1736177320000|2025-01-06 15:28:40|110485.4|110460.4|110476.5|110451.5|110488.2|110463.2|110474.2|110449.2|28
1736177330000|2025-01-06 15:28:50|110476.8|110451.8|110480.8|110455.8|110492.4|110467.4|110476.8|110451.8|23
1736177340000|2025-01-06 15:29:00|110480.9|110455.9|110478.9|110453.9|110482.7|110457.7|110475.9|110450.9|16
1736177350000|2025-01-06 15:29:10|110480.4|110455.4|110487.3|110462.3|110495.3|110470.3|110477.1|110452.1|23
1736177360000|2025-01-06 15:29:20|110486|110461|110476.8|110451.8|110486|110461|110469.6|110444.6|22
1736177370000|2025-01-06 15:29:30|110479.2|110454.2|110487.9|110462.9|110491.2|110466.2|110479.2|110454.2|27
1736177380000|2025-01-06 15:29:40|110486.9|110461.9|110485.8|110460.8|110493.6|110468.6|110485.1|110460.1|18
1736177390000|2025-01-06 15:29:50|110484.5|110459.5|110468.7|110443.7|110488.7|110463.7|110467.5|110442.5|21
1736177400000|2025-01-06 15:30:00|110467.3|110442.3|110456.1|110431.1|110467.3|110442.3|110454.7|110429.7|18
1736177410000|2025-01-06 15:30:10|110457.2|110432.2|110439.2|110414.2|110460.1|110435.1|110437.1|110412.1|26
1736177420000|2025-01-06 15:30:20|110438.1|110413.1|110442.4|110417.4|110442.9|110417.9|110431.6|110406.6|25
1736177430000|2025-01-06 15:30:30|110443.4|110418.4|110464.2|110439.2|110464.2|110439.2|110442.3|110417.3|26
1736177440000|2025-01-06 15:30:40|110467.9|110442.9|110465.8|110440.8|110470.1|110445.1|110461.3|110436.3|18
1736177450000|2025-01-06 15:30:50|110464.9|110439.9|110477|110452|110477|110452|110459|110434|16
1736177460000|2025-01-06 15:31:00|110476.5|110451.5|110454.9|110429.9|110480.5|110455.5|110454.9|110429.9|19
1736177470000|2025-01-06 15:31:10|110456|110431|110464.2|110439.2|110464.2|110439.2|110456|110431|11
1736177480000|2025-01-06 15:31:20|110465.3|110440.3|110471.9|110446.9|110476.5|110451.5|110465.3|110440.3|19
1736177490000|2025-01-06 15:31:30|110472.9|110447.9|110493.2|110468.2|110501.5|110476.5|110472.9|110447.9|29
1736177500000|2025-01-06 15:31:40|110494.5|110469.5|110500.7|110475.7|110500.7|110475.7|110494.5|110469.5|23
1736177510000|2025-01-06 15:31:50|110501.3|110476.3|110480.4|110455.4|110501.3|110476.3|110480.4|110455.4|19
1736177520000|2025-01-06 15:32:00|110481.5|110456.5|110475.1|110450.1|110486.3|110461.3|110475.1|110450.1|16
1736177530000|2025-01-06 15:32:10|110476|110451|110452.1|110427.1|110480.4|110455.4|110451.7|110426.7|35
1736177540000|2025-01-06 15:32:20|110445.1|110420.1|110436.7|110411.7|110452|110427|110436.7|110411.7|19
1736177550000|2025-01-06 15:32:30|110436.5|110411.5|110442.2|110417.2|110454.2|110429.2|110436.5|110411.5|26
1736177560000|2025-01-06 15:32:40|110441.2|110416.2|110433.6|110408.6|110455|110430|110433.6|110408.6|29
1736177570000|2025-01-06 15:32:50|110434.4|110409.4|110456|110431|110456|110431|110434.4|110409.4|17
1736177580000|2025-01-06 15:33:00|110454.7|110429.7|110442.5|110417.5|110454.7|110429.7|110441.4|110416.4|18
1736177590000|2025-01-06 15:33:10|110443.8|110418.8|110455.3|110430.3|110466.4|110441.4|110443.8|110418.8|22
1736177600000|2025-01-06 15:33:20|110455.4|110430.4|110467.7|110442.7|110467.7|110442.7|110454.8|110429.8|22
1736177610000|2025-01-06 15:33:30|110470.3|110445.3|110473.4|110448.4|110480.4|110455.4|110468.3|110443.3|36
1736177620000|2025-01-06 15:33:40|110472.2|110447.2|110461.8|110436.8|110472.2|110447.2|110461.8|110436.8|12
1736177630000|2025-01-06 15:33:50|110460.3|110435.3|110456|110431|110462.3|110437.3|110454.6|110429.6|23
1736177640000|2025-01-06 15:34:00|110454.6|110429.6|110441|110416|110454.6|110429.6|110439.2|110414.2|22
1736177650000|2025-01-06 15:34:10|110441.6|110416.6|110442.8|110417.8|110443.6|110418.6|110435.1|110410.1|14
1736177660000|2025-01-06 15:34:20|110442.6|110417.6|110428.6|110403.6|110442.6|110417.6|110425.9|110400.9|17
1736177670000|2025-01-06 15:34:30|110427.2|110402.2|110457.1|110432.1|110457.1|110432.1|110427.2|110402.2|24
1736177680000|2025-01-06 15:34:40|110462.2|110437.2|110461.2|110436.2|110462.2|110437.2|110454.7|110429.7|14
1736177690000|2025-01-06 15:34:50|110463|110438|110459.4|110434.4|110465.9|110440.9|110457.4|110432.4|21
1736177700000|2025-01-06 15:35:00|110457.5|110432.5|110460.2|110435.2|110467.4|110442.4|110455.3|110430.3|14
1736177710000|2025-01-06 15:35:10|110460.5|110435.5|110464.8|110439.8|110464.8|110439.8|110454.8|110429.8|14
1736177720000|2025-01-06 15:35:20|110465.3|110440.3|110463|110438|110475.3|110450.3|110462.5|110437.5|19
1736177730000|2025-01-06 15:35:30|110464.3|110439.3|110464.2|110439.2|110468.2|110443.2|110464.2|110439.2|5
1736177740000|2025-01-06 15:35:40|110464|110439|110442.6|110417.6|110464|110439|110441.5|110416.5|13
1736177750000|2025-01-06 15:35:50|110441.3|110416.3|110439|110414|110441.3|110416.3|110433.5|110408.5|19
1736177760000|2025-01-06 15:36:00|110440|110415|110448.2|110423.2|110448.9|110423.9|110438.6|110413.6|17
1736177770000|2025-01-06 15:36:10|110451|110426|110459.6|110434.6|110461.6|110436.6|110449.2|110424.2|28
1736177780000|2025-01-06 15:36:20|110460.5|110435.5|110461.9|110436.9|110462.6|110437.6|110454.4|110429.4|20
1736177790000|2025-01-06 15:36:30|110460.6|110435.6|110471.5|110446.5|110471.5|110446.5|110458.2|110433.2|20
1736177800000|2025-01-06 15:36:40|110470.2|110445.2|110472.3|110447.3|110472.4|110447.4|110468|110443|12
1736177810000|2025-01-06 15:36:50|110473.6|110448.6|110489.6|110464.6|110489.6|110464.6|110466.7|110441.7|24
1736177820000|2025-01-06 15:37:00|110488.9|110463.9|110518.4|110493.4|110518.4|110493.4|110488.9|110463.9|20
1736177830000|2025-01-06 15:37:10|110520.6|110495.6|110521.8|110496.8|110524.8|110499.8|110516.5|110491.5|18
1736177840000|2025-01-06 15:37:20|110522|110497|110533.6|110508.6|110534|110509|110518.4|110493.4|22
1736177850000|2025-01-06 15:37:30|110532.1|110507.1|110523.4|110498.4|110532.1|110507.1|110514.2|110489.2|35
1736177860000|2025-01-06 15:37:40|110525.5|110500.5|110538.4|110513.4|110538.9|110513.9|110525.5|110500.5|29
1736177870000|2025-01-06 15:37:50|110539.4|110514.4|110553.5|110528.5|110554.4|110529.4|110538.3|110513.3|17
1736177880000|2025-01-06 15:38:00|110553.3|110528.3|110527.9|110502.9|110554.4|110529.4|110523.5|110498.5|31
1736177890000|2025-01-06 15:38:10|110528.9|110503.9|110545.5|110520.5|110546.2|110521.2|110528.9|110503.9|22
1736177900000|2025-01-06 15:38:20|110546.5|110521.5|110561.4|110536.4|110561.7|110536.7|110546.5|110521.5|30
1736177910000|2025-01-06 15:38:30|110562.3|110537.3|110584|110559|110584.9|110559.9|110562.3|110537.3|32
1736177920000|2025-01-06 15:38:40|110585.9|110560.9|110589.2|110564.2|110589.5|110564.5|110579.8|110554.8|34
1736177930000|2025-01-06 15:38:50|110588.2|110563.2|110587.1|110562.1|110596.6|110571.6|110585.3|110560.3|21
1736177940000|2025-01-06 15:39:00|110588|110563|110583.1|110558.1|110592.7|110567.7|110582.2|110557.2|32
1736177950000|2025-01-06 15:39:10|110585.7|110560.7|110572.8|110547.8|110585.7|110560.7|110571.8|110546.8|12
1736177960000|2025-01-06 15:39:20|110573.7|110548.7|110570.8|110545.8|110578.8|110553.8|110558.3|110533.3|27
1736177970000|2025-01-06 15:39:30|110568.8|110543.8|110559.6|110534.6|110572.8|110547.8|110550.1|110525.1|30
1736177980000|2025-01-06 15:39:40|110563.1|110538.1|110565.8|110540.8|110568.7|110543.7|110555|110530|31
1736177990000|2025-01-06 15:39:50|110564.8|110539.8|110565.6|110540.6|110575.1|110550.1|110562.9|110537.9|31
1736178000000|2025-01-06 15:40:00|110566.8|110541.8|110566.5|110541.5|110576.5|110551.5|110563.7|110538.7|30
1736178010000|2025-01-06 15:40:10|110567.6|110542.6|110571.8|110546.8|110572.8|110547.8|110567.6|110542.6|14
1736178020000|2025-01-06 15:40:20|110572.7|110547.7|110593.9|110568.9|110596.1|110571.1|110572.7|110547.7|18
1736178030000|2025-01-06 15:40:30|110593|110568|110584.2|110559.2|110600.1|110575.1|110584.2|110559.2|17
1736178040000|2025-01-06 15:40:40|110583.1|110558.1|110553.2|110528.2|110583.1|110558.1|110551.9|110526.9|37
1736178050000|2025-01-06 15:40:50|110551.8|110526.8|110560.5|110535.5|110561.3|110536.3|110551.1|110526.1|21
1736178060000|2025-01-06 15:41:00|110559.4|110534.4|110528.4|110503.4|110559.6|110534.6|110527.3|110502.3|43
1736178070000|2025-01-06 15:41:10|110529.4|110504.4|110555.3|110530.3|110555.3|110530.3|110528.4|110503.4|32
1736178080000|2025-01-06 15:41:20|110554.3|110529.3|110564.7|110539.7|110572.3|110547.3|110552.4|110527.4|28
1736178090000|2025-01-06 15:41:30|110564.1|110539.1|110547.7|110522.7|110565.2|110540.2|110545.5|110520.5|28
1736178100000|2025-01-06 15:41:40|110549|110524|110552.2|110527.2|110553.6|110528.6|110548.4|110523.4|19
1736178110000|2025-01-06 15:41:50|110551.2|110526.2|110564.8|110539.8|110565.9|110540.9|110551.2|110526.2|28
1736178120000|2025-01-06 15:42:00|110563.9|110538.9|110574.1|110549.1|110581.7|110556.7|110562.8|110537.8|25
1736178130000|2025-01-06 15:42:10|110575.1|110550.1|110586.8|110561.8|110591.8|110566.8|110575.1|110550.1|27
1736178140000|2025-01-06 15:42:20|110587.8|110562.8|110584.9|110559.9|110596.4|110571.4|110580.6|110555.6|30
1736178150000|2025-01-06 15:42:30|110583.9|110558.9|110585|110560|110588.1|110563.1|110577.1|110552.1|22
1736178160000|2025-01-06 15:42:40|110583.6|110558.6|110582.1|110557.1|110587.1|110562.1|110581.5|110556.5|24
1736178170000|2025-01-06 15:42:50|110583.2|110558.2|110576.5|110551.5|110590.6|110565.6|110574.6|110549.6|21
1736178180000|2025-01-06 15:43:00|110577.5|110552.5|110568.6|110543.6|110577.5|110552.5|110555.1|110530.1|31
1736178190000|2025-01-06 15:43:10|110567.5|110542.5|110552.2|110527.2|110567.5|110542.5|110551.4|110526.4|17
1736178200000|2025-01-06 15:43:20|110551|110526|110547.9|110522.9|110552.6|110527.6|110546.8|110521.8|22
1736178210000|2025-01-06 15:43:30|110546.7|110521.7|110550.8|110525.8|110551.3|110526.3|110545.6|110520.6|22
1736178220000|2025-01-06 15:43:40|110551.9|110526.9|110550.4|110525.4|110558.1|110533.1|110549.2|110524.2|20
1736178230000|2025-01-06 15:43:50|110551|110526|110543.4|110518.4|110556.6|110531.6|110539.1|110514.1|30
1736178240000|2025-01-06 15:44:00|110543.9|110518.9|110570.4|110545.4|110573|110548|110542.8|110517.8|24
1736178250000|2025-01-06 15:44:10|110572.7|110547.7|110541.4|110516.4|110572.7|110547.7|110538.6|110513.6|36
1736178260000|2025-01-06 15:44:20|110540.9|110515.9|110538.5|110513.5|110547.2|110522.2|110529.4|110504.4|32
1736178270000|2025-01-06 15:44:30|110539.5|110514.5|110559.2|110534.2|110559.2|110534.2|110539.5|110514.5|24
1736178280000|2025-01-06 15:44:40|110557.1|110532.1|110555.5|110530.5|110561.9|110536.9|110547|110522|31
1736178290000|2025-01-06 15:44:50|110554.4|110529.4|110551.5|110526.5|110554.4|110529.4|110543.2|110518.2|21
1736178300000|2025-01-06 15:45:00|110553.9|110528.9|110532.9|110507.9|110557.4|110532.4|110525.6|110500.6|37
1736178310000|2025-01-06 15:45:10|110531.7|110506.7|110522.7|110497.7|110531.7|110506.7|110520.4|110495.4|19
1736178320000|2025-01-06 15:45:20|110520.4|110495.4|110513.9|110488.9|110523.1|110498.1|110501.3|110476.3|42
1736178330000|2025-01-06 15:45:30|110514.9|110489.9|110502.4|110477.4|110521.4|110496.4|110499.6|110474.6|31
1736178340000|2025-01-06 15:45:40|110500.5|110475.5|110492.4|110467.4|110501.3|110476.3|110491.3|110466.3|20
1736178350000|2025-01-06 15:45:50|110493.4|110468.4|110469.1|110444.1|110494.4|110469.4|110467|110442|34
1736178360000|2025-01-06 15:46:00|110467.4|110442.4|110429.1|110404.1|110467.4|110442.4|110429.1|110404.1|36
1736178370000|2025-01-06 15:46:10|110430.6|110405.6|110436.7|110411.7|110438.1|110413.1|110425.2|110400.2|38
1736178380000|2025-01-06 15:46:20|110435.7|110410.7|110454.9|110429.9|110454.9|110429.9|110430.7|110405.7|37
1736178390000|2025-01-06 15:46:30|110456.2|110431.2|110467.2|110442.2|110467.2|110442.2|110453.7|110428.7|35
1736178400000|2025-01-06 15:46:40|110469.1|110444.1|110473.8|110448.8|110478|110453|110465.1|110440.1|36
1736178410000|2025-01-06 15:46:50|110475|110450|110455.2|110430.2|110477|110452|110448.1|110423.1|33
1736178420000|2025-01-06 15:47:00|110454|110429|110461.5|110436.5|110461.8|110436.8|110449.1|110424.1|29
1736178430000|2025-01-06 15:47:10|110460.2|110435.2|110442|110417|110462.6|110437.6|110436.7|110411.7|34
1736178440000|2025-01-06 15:47:20|110443.5|110418.5|110454.8|110429.8|110454.8|110429.8|110439.9|110414.9|27
1736178450000|2025-01-06 15:47:30|110455.5|110430.5|110485.2|110460.2|110487.2|110462.2|110455.5|110430.5|23
1736178460000|2025-01-06 15:47:40|110484|110459|110472|110447|110489|110464|110472|110447|20
1736178470000|2025-01-06 15:47:50|110473.8|110448.8|110487.6|110462.6|110487.6|110462.6|110472.3|110447.3|14
1736178480000|2025-01-06 15:48:00|110486.2|110461.2|110483.5|110458.5|110489.9|110464.9|110475.7|110450.7|28
1736178490000|2025-01-06 15:48:10|110482.5|110457.5|110509.4|110484.4|110509.4|110484.4|110482.5|110457.5|26
1736178500000|2025-01-06 15:48:20|110515.3|110490.3|110520.2|110495.2|110520.2|110495.2|110492.7|110467.7|37
1736178510000|2025-01-06 15:48:30|110521.2|110496.2|110525.4|110500.4|110526.6|110501.6|110513.7|110488.7|25
1736178520000|2025-01-06 15:48:40|110524.9|110499.9|110522.1|110497.1|110526.6|110501.6|110514.2|110489.2|26
1736178530000|2025-01-06 15:48:50|110521.4|110496.4|110525.2|110500.2|110528.3|110503.3|110515.7|110490.7|25
1736178540000|2025-01-06 15:49:00|110526.3|110501.3|110533.3|110508.3|110543.5|110518.5|110526.3|110501.3|30
1736178550000|2025-01-06 15:49:10|110534.1|110509.1|110546.1|110521.1|110560.5|110535.5|110534.1|110509.1|41
1736178560000|2025-01-06 15:49:20|110548.1|110523.1|110535.4|110510.4|110558.4|110533.4|110534.2|110509.2|32
1736178570000|2025-01-06 15:49:30|110537.8|110512.8|110550.8|110525.8|110551.9|110526.9|110525.6|110500.6|45
1736178580000|2025-01-06 15:49:40|110549.7|110524.7|110553.2|110528.2|110553.2|110528.2|110543.6|110518.6|30
1736178590000|2025-01-06 15:49:50|110552|110527|110558.3|110533.3|110581.5|110556.5|110552|110527|37
1736178600000|2025-01-06 15:50:00|110557.2|110532.2|110520|110495|110557.2|110532.2|110517.6|110492.6|48
1736178610000|2025-01-06 15:50:10|110518.9|110493.9|110490|110465|110518.9|110493.9|110489.8|110464.8|47
1736178620000|2025-01-06 15:50:20|110489.1|110464.1|110486.8|110461.8|110495.6|110470.6|110483.8|110458.8|40
1736178630000|2025-01-06 15:50:30|110484.5|110459.5|110464.5|110439.5|110495.3|110470.3|110464.5|110439.5|40
1736178640000|2025-01-06 15:50:40|110465.4|110440.4|110477.5|110452.5|110478.6|110453.6|110464.7|110439.7|31
1736178650000|2025-01-06 15:50:50|110475.8|110450.8|110469.1|110444.1|110480.5|110455.5|110460.9|110435.9|29
1736178660000|2025-01-06 15:51:00|110468.2|110443.2|110460.8|110435.8|110473.5|110448.5|110455.8|110430.8|37
1736178670000|2025-01-06 15:51:10|110460.1|110435.1|110469.5|110444.5|110469.5|110444.5|110448.8|110423.8|38
1736178680000|2025-01-06 15:51:20|110470.4|110445.4|110458.4|110433.4|110472.4|110447.4|110457.7|110432.7|22
1736178690000|2025-01-06 15:51:30|110462.6|110437.6|110429.8|110404.8|110462.6|110437.6|110429.8|110404.8|38
1736178700000|2025-01-06 15:51:40|110428|110403|110449.4|110424.4|110450.6|110425.6|110424.6|110399.6|45
1736178710000|2025-01-06 15:51:50|110450.4|110425.4|110468.7|110443.7|110475|110450|110450.4|110425.4|22
1736178720000|2025-01-06 15:52:00|110467.4|110442.4|110459.8|110434.8|110468.6|110443.6|110459.8|110434.8|26
1736178730000|2025-01-06 15:52:10|110461.2|110436.2|110443.3|110418.3|110462.6|110437.6|110430.8|110405.8|34
1736178740000|2025-01-06 15:52:20|110442.3|110417.3|110440.3|110415.3|110450.9|110425.9|110435.9|110410.9|35
1736178750000|2025-01-06 15:52:30|110442.1|110417.1|110444.8|110419.8|110447.8|110422.8|110441.8|110416.8|28
1736178760000|2025-01-06 15:52:40|110443.8|110418.8|110457.2|110432.2|110458.3|110433.3|110443.1|110418.1|25
1736178770000|2025-01-06 15:52:50|110458.2|110433.2|110444.8|110419.8|110458.2|110433.2|110444|110419|25
1736178780000|2025-01-06 15:53:00|110445.9|110420.9|110440.3|110415.3|110453.3|110428.3|110435.2|110410.2|35
1736178790000|2025-01-06 15:53:10|110438.7|110413.7|110435.5|110410.5|110439.8|110414.8|110433.6|110408.6|19
1736178800000|2025-01-06 15:53:20|110434|110409|110446.9|110421.9|110446.9|110421.9|110431.7|110406.7|27
1736178810000|2025-01-06 15:53:30|110449.5|110424.5|110447.4|110422.4|110456.2|110431.2|110440|110415|32
1736178820000|2025-01-06 15:53:40|110444.6|110419.6|110426.8|110401.8|110449.7|110424.7|110418.6|110393.6|42
1736178830000|2025-01-06 15:53:50|110425.1|110400.1|110427.8|110402.8|110428.7|110403.7|110412.4|110387.4|32
1736178840000|2025-01-06 15:54:00|110426.7|110401.7|110444.6|110419.6|110447.1|110422.1|110425.8|110400.8|22
1736178850000|2025-01-06 15:54:10|110444.8|110419.8|110449.3|110424.3|110456.8|110431.8|110440.8|110415.8|41
1736178860000|2025-01-06 15:54:20|110448.3|110423.3|110460.9|110435.9|110465.9|110440.9|110444|110419|30
1736178870000|2025-01-06 15:54:30|110457.8|110432.8|110441.5|110416.5|110464.8|110439.8|110441.5|110416.5|44
1736178880000|2025-01-06 15:54:40|110441.7|110416.7|110434.6|110409.6|110443.1|110418.1|110429.5|110404.5|31
1736178890000|2025-01-06 15:54:50|110433.1|110408.1|110447.4|110422.4|110448.9|110423.9|110430.8|110405.8|25
1736178900000|2025-01-06 15:55:00|110448.5|110423.5|110450.1|110425.1|110455.6|110430.6|110444.1|110419.1|35
1736178910000|2025-01-06 15:55:10|110451.1|110426.1|110460.7|110435.7|110460.7|110435.7|110449.1|110424.1|29
1736178920000|2025-01-06 15:55:20|110459.5|110434.5|110461|110436|110462|110437|110452.3|110427.3|26
1736178930000|2025-01-06 15:55:30|110459.9|110434.9|110448.7|110423.7|110459.9|110434.9|110442.7|110417.7|31
1736178940000|2025-01-06 15:55:40|110453.9|110428.9|110464.1|110439.1|110467.8|110442.8|110452.2|110427.2|28
1736178950000|2025-01-06 15:55:50|110463|110438|110451.1|110426.1|110463|110438|110448.7|110423.7|34
1736178960000|2025-01-06 15:56:00|110450.1|110425.1|110453.2|110428.2|110459.3|110434.3|110446.5|110421.5|34
1736178970000|2025-01-06 15:56:10|110452.2|110427.2|110439.6|110414.6|110452.2|110427.2|110433.5|110408.5|26
1736178980000|2025-01-06 15:56:20|110438.3|110413.3|110422.8|110397.8|110441.2|110416.2|110419.5|110394.5|46
1736178990000|2025-01-06 15:56:30|110424.2|110399.2|110421.1|110396.1|110427.3|110402.3|110415.2|110390.2|41
1736179000000|2025-01-06 15:56:40|110424.1|110399.1|110438.4|110413.4|110438.4|110413.4|110421.7|110396.7|38
1736179010000|2025-01-06 15:56:50|110436.8|110411.8|110429.8|110404.8|110436.8|110411.8|110425|110400|25
1736179020000|2025-01-06 15:57:00|110434|110409|110434.2|110409.2|110440.5|110415.5|110430.7|110405.7|30
1736179030000|2025-01-06 15:57:10|110433|110408|110422.5|110397.5|110433.1|110408.1|110420.8|110395.8|36
1736179040000|2025-01-06 15:57:20|110421.3|110396.3|110439|110414|110448.3|110423.3|110421.3|110396.3|33
1736179050000|2025-01-06 15:57:30|110431.6|110406.6|110388.5|110363.5|110431.6|110406.6|110388.5|110363.5|55
1736179060000|2025-01-06 15:57:40|110387.4|110362.4|110366.2|110341.2|110387.4|110362.4|110366.2|110341.2|36
1736179070000|2025-01-06 15:57:50|110365.1|110340.1|110387.7|110362.7|110387.7|110362.7|110360.6|110335.6|45
1736179080000|2025-01-06 15:58:00|110386.5|110361.5|110377.4|110352.4|110396.1|110371.1|110377.4|110352.4|44
1736179090000|2025-01-06 15:58:10|110380.5|110355.5|110410.5|110385.5|110412.9|110387.9|110374.4|110349.4|49
1736179100000|2025-01-06 15:58:20|110409.5|110384.5|110417.5|110392.5|110419.1|110394.1|110405.5|110380.5|44
1736179110000|2025-01-06 15:58:30|110419.3|110394.3|110444.1|110419.1|110445|110420|110419.1|110394.1|48
1736179120000|2025-01-06 15:58:40|110442.4|110417.4|110411.4|110386.4|110442.4|110417.4|110411.4|110386.4|44
1736179130000|2025-01-06 15:58:50|110410|110385|110425.4|110400.4|110431.2|110406.2|110407.4|110382.4|49
1736179140000|2025-01-06 15:59:00|110429.1|110404.1|110415.3|110390.3|110434.9|110409.9|110414|110389|47
1736179150000|2025-01-06 15:59:10|110416.9|110391.9|110415.7|110390.7|110421.3|110396.3|110414.4|110389.4|33
1736179160000|2025-01-06 15:59:20|110414.8|110389.8|110420.5|110395.5|110423.5|110398.5|110407.9|110382.9|40
1736179170000|2025-01-06 15:59:30|110419.6|110394.6|110408.4|110383.4|110419.6|110394.6|110405.6|110380.6|36
1736179180000|2025-01-06 15:59:40|110409.9|110384.9|110389.5|110364.5|110410.2|110385.2|110386.3|110361.3|45
1736179190000|2025-01-06 15:59:50|110391.2|110366.2|110400.5|110375.5|110408|110383|110389.5|110364.5|41
1736179200000|2025-01-06 16:00:00|110399.6|110374.6|110384.5|110359.5|110399.6|110374.6|110374.5|110349.5|63
1736179210000|2025-01-06 16:00:10|110385.7|110360.7|110406.4|110381.4|110406.4|110381.4|110378.1|110353.1|53
1736179220000|2025-01-06 16:00:20|110406|110381|110406.9|110381.9|110416.9|110391.9|110403.2|110378.2|39
1736179230000|2025-01-06 16:00:30|110404.8|110379.8|110428.2|110403.2|110432.9|110407.9|110404.8|110379.8|46
1736179240000|2025-01-06 16:00:40|110427.8|110402.8|110415.6|110390.6|110427.8|110402.8|110415.6|110390.6|37
1736179250000|2025-01-06 16:00:50|110416.4|110391.4|110419.3|110394.3|110423.9|110398.9|110415.6|110390.6|34
1736179260000|2025-01-06 16:01:00|110420.8|110395.8|110411.8|110386.8|110420.8|110395.8|110404.3|110379.3|31
1736179270000|2025-01-06 16:01:10|110411|110386|110423.4|110398.4|110429.5|110404.5|110404.1|110379.1|41
1736179280000|2025-01-06 16:01:20|110424.9|110399.9|110404.7|110379.7|110424.9|110399.9|110402.8|110377.8|46
1736179290000|2025-01-06 16:01:30|110403.8|110378.8|110402.4|110377.4|110411.5|110386.5|110402.4|110377.4|37
1736179300000|2025-01-06 16:01:40|110406.9|110381.9|110412.2|110387.2|110417.6|110392.6|110406.9|110381.9|50
1736179310000|2025-01-06 16:01:50|110411.9|110386.9|110388.5|110363.5|110422.3|110397.3|110386.5|110361.5|50
1736179320000|2025-01-06 16:02:00|110386.4|110361.4|110388.2|110363.2|110391.5|110366.5|110386.4|110361.4|38
1736179330000|2025-01-06 16:02:10|110389.2|110364.2|110396.3|110371.3|110400.5|110375.5|110382.5|110357.5|41
1736179340000|2025-01-06 16:02:20|110399.1|110374.1|110377.6|110352.6|110407.6|110382.6|110376.1|110351.1|46
1736179350000|2025-01-06 16:02:30|110376.8|110351.8|110397.6|110372.6|110397.6|110372.6|110371.7|110346.7|25
1736179360000|2025-01-06 16:02:40|110398.8|110373.8|110423.6|110398.6|110426.2|110401.2|110398.8|110373.8|29
1736179370000|2025-01-06 16:02:50|110424.6|110399.6|110430.7|110405.7|110433.4|110408.4|110424.6|110399.6|26
1736179380000|2025-01-06 16:03:00|110434.8|110409.8|110428.1|110403.1|110435.8|110410.8|110428.1|110403.1|17
1736179390000|2025-01-06 16:03:10|110430.1|110405.1|110443.1|110418.1|110448.5|110423.5|110430.1|110405.1|23
1736179400000|2025-01-06 16:03:20|110442.4|110417.4|110437|110412|110442.6|110417.6|110432.6|110407.6|35
1736179410000|2025-01-06 16:03:30|110438|110413|110454.5|110429.5|110455.9|110430.9|110437|110412|30
1736179420000|2025-01-06 16:03:40|110453.5|110428.5|110441.3|110416.3|110454.6|110429.6|110441.3|110416.3|23
1736179430000|2025-01-06 16:03:50|110440.1|110415.1|110418.1|110393.1|110440.1|110415.1|110414.4|110389.4|24
1736179440000|2025-01-06 16:04:00|110417.1|110392.1|110410.7|110385.7|110418.6|110393.6|110408.5|110383.5|21
1736179450000|2025-01-06 16:04:10|110411.6|110386.6|110398.8|110373.8|110414.7|110389.7|110398.8|110373.8|23
1736179460000|2025-01-06 16:04:20|110399.6|110374.6|110418.8|110393.8|110419.3|110394.3|110399.2|110374.2|29
1736179470000|2025-01-06 16:04:30|110422.4|110397.4|110433.6|110408.6|110437.2|110412.2|110422.4|110397.4|21
1736179480000|2025-01-06 16:04:40|110435.8|110410.8|110456.1|110431.1|110458|110433|110433.4|110408.4|31
1736179490000|2025-01-06 16:04:50|110457.2|110432.2|110454|110429|110459.4|110434.4|110454|110429|16
1736179500000|2025-01-06 16:05:00|110452.9|110427.9|110425.6|110400.6|110452.9|110427.9|110420.5|110395.5|42
1736179510000|2025-01-06 16:05:10|110429.3|110404.3|110411.1|110386.1|110429.3|110404.3|110410.2|110385.2|26
1736179520000|2025-01-06 16:05:20|110410.5|110385.5|110417.5|110392.5|110427.3|110402.3|110410.4|110385.4|28
1736179530000|2025-01-06 16:05:30|110418.7|110393.7|110424|110399|110428.9|110403.9|110418.7|110393.7|20
1736179540000|2025-01-06 16:05:40|110425.8|110400.8|110447.9|110422.9|110452.7|110427.7|110425.8|110400.8|27
1736179550000|2025-01-06 16:05:50|110449.7|110424.7|110460.9|110435.9|110461.5|110436.5|110447.4|110422.4|23
1736179560000|2025-01-06 16:06:00|110466.5|110441.5|110486.8|110461.8|110487.8|110462.8|110464.5|110439.5|27
1736179570000|2025-01-06 16:06:10|110485.6|110460.6|110487|110462|110489.2|110464.2|110485.4|110460.4|20
1736179580000|2025-01-06 16:06:20|110488.1|110463.1|110496.1|110471.1|110496.1|110471.1|110487.3|110462.3|10
1736179590000|2025-01-06 16:06:30|110494.8|110469.8|110489.4|110464.4|110494.8|110469.8|110488.2|110463.2|13
1736179600000|2025-01-06 16:06:40|110490.4|110465.4|110461.7|110436.7|110493.5|110468.5|110460.7|110435.7|25
1736179610000|2025-01-06 16:06:50|110463.2|110438.2|110466.3|110441.3|110477.8|110452.8|110458.9|110433.9|30
1736179620000|2025-01-06 16:07:00|110465.4|110440.4|110470.1|110445.1|110475.2|110450.2|110461.1|110436.1|29
1736179630000|2025-01-06 16:07:10|110471|110446|110458.5|110433.5|110474.6|110449.6|110458.5|110433.5|21
1736179640000|2025-01-06 16:07:20|110459.8|110434.8|110473.5|110448.5|110473.5|110448.5|110458.9|110433.9|25
1736179650000|2025-01-06 16:07:30|110475.5|110450.5|110492.3|110467.3|110492.3|110467.3|110474.6|110449.6|28
1736179660000|2025-01-06 16:07:40|110493.4|110468.4|110503.6|110478.6|110504.7|110479.7|110493.4|110468.4|14
1736179670000|2025-01-06 16:07:50|110502.6|110477.6|110501.9|110476.9|110502.8|110477.8|110497.5|110472.5|15
1736179680000|2025-01-06 16:08:00|110500.9|110475.9|110506.1|110481.1|110506.7|110481.7|110500.9|110475.9|13
1736179690000|2025-01-06 16:08:10|110507.5|110482.5|110506.5|110481.5|110508.2|110483.2|110506.5|110481.5|4
1736179700000|2025-01-06 16:08:20|110507|110482|110524|110499|110524|110499|110507|110482|17
1736179710000|2025-01-06 16:08:30|110526|110501|110519.9|110494.9|110526.6|110501.6|110513.4|110488.4|31
1736179720000|2025-01-06 16:08:40|110521.2|110496.2|110501|110476|110521.2|110496.2|110499.3|110474.3|31
1736179730000|2025-01-06 16:08:50|110500.5|110475.5|110490.7|110465.7|110501.3|110476.3|110490.7|110465.7|13
1736179740000|2025-01-06 16:09:00|110491.7|110466.7|110486.8|110461.8|110493.8|110468.8|110486.8|110461.8|18
1736179750000|2025-01-06 16:09:10|110487.3|110462.3|110477.3|110452.3|110487.3|110462.3|110471.8|110446.8|27
1736179760000|2025-01-06 16:09:20|110478.4|110453.4|110485.5|110460.5|110485.5|110460.5|110478.4|110453.4|10
1736179770000|2025-01-06 16:09:30|110486.4|110461.4|110489.3|110464.3|110493.6|110468.6|110486.4|110461.4|15
1736179780000|2025-01-06 16:09:40|110488.2|110463.2|110493.5|110468.5|110493.5|110468.5|110486.3|110461.3|15
1736179790000|2025-01-06 16:09:50|110494.5|110469.5|110492.5|110467.5|110497.5|110472.5|110491|110466|14
1736179800000|2025-01-06 16:10:00|110491|110466|110481.6|110456.6|110491|110466|110479.4|110454.4|13
1736179810000|2025-01-06 16:10:10|110483.1|110458.1|110478.2|110453.2|110484.6|110459.6|110477.1|110452.1|15
1736179820000|2025-01-06 16:10:20|110480.5|110455.5|110514.6|110489.6|110514.6|110489.6|110480.5|110455.5|23
1736179830000|2025-01-06 16:10:30|110516.2|110491.2|110518.3|110493.3|110518.3|110493.3|110500.9|110475.9|24
1736179840000|2025-01-06 16:10:40|110518.4|110493.4|110521.8|110496.8|110521.9|110496.9|110516|110491|10
1736179850000|2025-01-06 16:10:50|110522.9|110497.9|110521.8|110496.8|110527.9|110502.9|110520.1|110495.1|15
1736179860000|2025-01-06 16:11:00|110522.8|110497.8|110536.1|110511.1|110536.1|110511.1|110518.6|110493.6|27
1736179870000|2025-01-06 16:11:10|110534|110509|110539.4|110514.4|110541.1|110516.1|110534|110509|16
1736179880000|2025-01-06 16:11:20|110538.4|110513.4|110547|110522|110555.1|110530.1|110537.1|110512.1|23
1736179890000|2025-01-06 16:11:30|110546.1|110521.1|110552.4|110527.4|110553.1|110528.1|110546.1|110521.1|24
1736179900000|2025-01-06 16:11:40|110551.2|110526.2|110552|110527|110553.5|110528.5|110550.9|110525.9|13
1736179910000|2025-01-06 16:11:50|110551.8|110526.8|110554.5|110529.5|110555.3|110530.3|110550.9|110525.9|16
1736179920000|2025-01-06 16:12:00|110553.6|110528.6|110564.2|110539.2|110567.2|110542.2|110553.6|110528.6|20
1736179930000|2025-01-06 16:12:10|110565.8|110540.8|110561|110536|110565.8|110540.8|110554.1|110529.1|21
1736179940000|2025-01-06 16:12:20|110562.1|110537.1|110553.6|110528.6|110563.1|110538.1|110553.6|110528.6|16
1736179950000|2025-01-06 16:12:30|110561.2|110536.2|110580.4|110555.4|110580.4|110555.4|110561.2|110536.2|21
1736179960000|2025-01-06 16:12:40|110581|110556|110579.7|110554.7|110583.9|110558.9|110577.9|110552.9|21
1736179970000|2025-01-06 16:12:50|110578.6|110553.6|110548.7|110523.7|110578.6|110553.6|110548.5|110523.5|32
1736179980000|2025-01-06 16:13:00|110547.2|110522.2|110534.6|110509.6|110547.2|110522.2|110526.2|110501.2|28
1736179990000|2025-01-06 16:13:10|110535.7|110510.7|110523.7|110498.7|110542.1|110517.1|110522.8|110497.8|28
1736180000000|2025-01-06 16:13:20|110525.1|110500.1|110526.4|110501.4|110531.3|110506.3|110518.7|110493.7|24
1736180010000|2025-01-06 16:13:30|110526.1|110501.1|110497.4|110472.4|110526.5|110501.5|110497.4|110472.4|27
1736180020000|2025-01-06 16:13:40|110495.4|110470.4|110485.3|110460.3|110495.4|110470.4|110474|110449|29
1736180030000|2025-01-06 16:13:50|110484.3|110459.3|110492|110467|110495|110470|110484.3|110459.3|14
1736180040000|2025-01-06 16:14:00|110490.9|110465.9|110487.7|110462.7|110493.1|110468.1|110486.7|110461.7|20
1736180050000|2025-01-06 16:14:10|110486.7|110461.7|110479.5|110454.5|110488.3|110463.3|110479.5|110454.5|14
1736180060000|2025-01-06 16:14:20|110478.4|110453.4|110488.7|110463.7|110490.6|110465.6|110477.3|110452.3|14
1736180070000|2025-01-06 16:14:30|110489.7|110464.7|110481.8|110456.8|110491.2|110466.2|110480.6|110455.6|13
1736180080000|2025-01-06 16:14:40|110482.2|110457.2|110486.6|110461.6|110491.6|110466.6|110482.1|110457.1|17
1736180090000|2025-01-06 16:14:50|110484.7|110459.7|110492|110467|110492.1|110467.1|110484.7|110459.7|17
1736180100000|2025-01-06 16:15:00|110491|110466|110484|110459|110493.2|110468.2|110483.1|110458.1|20
1736180110000|2025-01-06 16:15:10|110484.6|110459.6|110478.4|110453.4|110486.5|110461.5|110477.2|110452.2|21
1736180120000|2025-01-06 16:15:20|110477.5|110452.5|110487.4|110462.4|110489.5|110464.5|110477.5|110452.5|20
1736180130000|2025-01-06 16:15:30|110488.5|110463.5|110489.6|110464.6|110497.1|110472.1|110488.5|110463.5|17
1736180140000|2025-01-06 16:15:40|110488.5|110463.5|110464.6|110439.6|110488.7|110463.7|110464.6|110439.6|17
1736180150000|2025-01-06 16:15:50|110463.6|110438.6|110458.6|110433.6|110463.6|110438.6|110457.5|110432.5|18
1736180160000|2025-01-06 16:16:00|110457.1|110432.1|110446.3|110421.3|110457.6|110432.6|110446.3|110421.3|19
1736180170000|2025-01-06 16:16:10|110447.5|110422.5|110450.6|110425.6|110451.5|110426.5|110445.7|110420.7|11
1736180180000|2025-01-06 16:16:20|110451.6|110426.6|110467.1|110442.1|110471.2|110446.2|110451.6|110426.6|16
1736180190000|2025-01-06 16:16:30|110466.1|110441.1|110464.1|110439.1|110466.1|110441.1|110458.9|110433.9|25
1736180200000|2025-01-06 16:16:40|110463.1|110438.1|110458.4|110433.4|110463.1|110438.1|110458|110433|11
1736180210000|2025-01-06 16:16:50|110460.2|110435.2|110445.2|110420.2|110463|110438|110444|110419|17
1736180220000|2025-01-06 16:17:00|110446.2|110421.2|110444.9|110419.9|110446.4|110421.4|110442.3|110417.3|12
1736180230000|2025-01-06 16:17:10|110444|110419|110465.2|110440.2|110465.2|110440.2|110444|110419|25
1736180240000|2025-01-06 16:17:20|110464.6|110439.6|110467.6|110442.6|110469.5|110444.5|110462.5|110437.5|13
1736180250000|2025-01-06 16:17:30|110468.5|110443.5|110478.5|110453.5|110478.5|110453.5|110461.9|110436.9|25
1736180260000|2025-01-06 16:17:40|110476.2|110451.2|110472.9|110447.9|110479|110454|110469.8|110444.8|13
1736180270000|2025-01-06 16:17:50|110470.7|110445.7|110473.6|110448.6|110474.5|110449.5|110467.9|110442.9|12
1736180280000|2025-01-06 16:18:00|110472.7|110447.7|110475.9|110450.9|110479.6|110454.6|110469.1|110444.1|17
1736180290000|2025-01-06 16:18:10|110474.6|110449.6|110455.5|110430.5|110474.6|110449.6|110454.4|110429.4|20
1736180300000|2025-01-06 16:18:20|110454.5|110429.5|110450.6|110425.6|110454.5|110429.5|110449.5|110424.5|13
1736180310000|2025-01-06 16:18:30|110455.6|110430.6|110478.5|110453.5|110478.6|110453.6|110453.4|110428.4|19
1736180320000|2025-01-06 16:18:40|110477.5|110452.5|110479.6|110454.6|110481.9|110456.9|110477.5|110452.5|12
1736180330000|2025-01-06 16:18:50|110478.6|110453.6|110479.5|110454.5|110479.5|110454.5|110466.9|110441.9|24
1736180340000|2025-01-06 16:19:00|110480.5|110455.5|110478.9|110453.9|110480.5|110455.5|110478.9|110453.9|10
1736180350000|2025-01-06 16:19:10|110481.5|110456.5|110480.7|110455.7|110485.2|110460.2|110476.4|110451.4|17
1736180360000|2025-01-06 16:19:20|110482|110457|110486.4|110461.4|110492.5|110467.5|110478.7|110453.7|34
1736180370000|2025-01-06 16:19:30|110487.6|110462.6|110488.6|110463.6|110491.8|110466.8|110486.6|110461.6|12
1736180380000|2025-01-06 16:19:40|110487.5|110462.5|110472.4|110447.4|110487.6|110462.6|110471.4|110446.4|24
1736180390000|2025-01-06 16:19:50|110471.4|110446.4|110458.4|110433.4|110471.4|110446.4|110458.4|110433.4|14
1736180400000|2025-01-06 16:20:00|110459.8|110434.8|110458|110433|110459.8|110434.8|110455.5|110430.5|21
1736180410000|2025-01-06 16:20:10|110456.2|110431.2|110446.8|110421.8|110456.2|110431.2|110444.1|110419.1|16
1736180420000|2025-01-06 16:20:20|110445.7|110420.7|110438.3|110413.3|110445.9|110420.9|110437.2|110412.2|22
1736180430000|2025-01-06 16:20:30|110441.6|110416.6|110436.8|110411.8|110441.9|110416.9|110436.8|110411.8|13
1736180440000|2025-01-06 16:20:40|110444.3|110419.3|110460.4|110435.4|110461.7|110436.7|110442.5|110417.5|18
1736180450000|2025-01-06 16:20:50|110459.2|110434.2|110444.3|110419.3|110459.2|110434.2|110444.3|110419.3|19
1736180460000|2025-01-06 16:21:00|110443.3|110418.3|110450.7|110425.7|110454.8|110429.8|110440.2|110415.2|20
1736180470000|2025-01-06 16:21:10|110449.7|110424.7|110462.1|110437.1|110462.1|110437.1|110449.7|110424.7|18
1736180480000|2025-01-06 16:21:20|110462|110437|110460.7|110435.7|110464.7|110439.7|110459.2|110434.2|16
1736180490000|2025-01-06 16:21:30|110462.9|110437.9|110471.5|110446.5|110472|110447|110462|110437|16
1736180500000|2025-01-06 16:21:40|110470.3|110445.3|110482.1|110457.1|110490|110465|110470.3|110445.3|20
1736180510000|2025-01-06 16:21:50|110483|110458|110488.4|110463.4|110492.2|110467.2|110483|110458|20
1736180520000|2025-01-06 16:22:00|110489.4|110464.4|110492.8|110467.8|110498.7|110473.7|110488.5|110463.5|19
1736180530000|2025-01-06 16:22:10|110495.3|110470.3|110493.8|110468.8|110497.5|110472.5|110491.3|110466.3|12
1736180540000|2025-01-06 16:22:20|110495.3|110470.3|110489|110464|110495.3|110470.3|110484.6|110459.6|17
1736180550000|2025-01-06 16:22:30|110490.2|110465.2|110490.2|110465.2|110493.3|110468.3|110489.2|110464.2|16
1736180560000|2025-01-06 16:22:40|110491.2|110466.2|110497.1|110472.1|110498.4|110473.4|110491.2|110466.2|15
1736180570000|2025-01-06 16:22:50|110496.5|110471.5|110494.1|110469.1|110496.5|110471.5|110492.4|110467.4|7
1736180580000|2025-01-06 16:23:00|110493.1|110468.1|110494.7|110469.7|110494.7|110469.7|110493.1|110468.1|4
1736180590000|2025-01-06 16:23:10|110493.1|110468.1|110492.8|110467.8|110498.6|110473.6|110485.9|110460.9|23
1736180600000|2025-01-06 16:23:20|110491.8|110466.8|110508.6|110483.6|110510|110485|110489.6|110464.6|23
1736180610000|2025-01-06 16:23:30|110510.1|110485.1|110520|110495|110520.2|110495.2|110508|110483|25
1736180620000|2025-01-06 16:23:40|110521.1|110496.1|110509.2|110484.2|110521.4|110496.4|110501.6|110476.6|27
1736180630000|2025-01-06 16:23:50|110508.1|110483.1|110504.4|110479.4|110509.8|110484.8|110504.2|110479.2|9
1736180640000|2025-01-06 16:24:00|110505.6|110480.6|110494.6|110469.6|110506.7|110481.7|110490.9|110465.9|16
1736180650000|2025-01-06 16:24:10|110495.7|110470.7|110495|110470|110497.7|110472.7|110494.6|110469.6|13
1736180660000|2025-01-06 16:24:20|110493.8|110468.8|110491.4|110466.4|110493.9|110468.9|110488.5|110463.5|16
1736180670000|2025-01-06 16:24:30|110492.3|110467.3|110503.2|110478.2|110507.9|110482.9|110492.3|110467.3|15
1736180680000|2025-01-06 16:24:40|110502.2|110477.2|110495.8|110470.8|110502.2|110477.2|110489.5|110464.5|12
1736180690000|2025-01-06 16:24:50|110493.8|110468.8|110485.6|110460.6|110494.6|110469.6|110485.6|110460.6|15
1736180700000|2025-01-06 16:25:00|110484.3|110459.3|110491.2|110466.2|110493.1|110468.1|110480.4|110455.4|15
1736180710000|2025-01-06 16:25:10|110492.2|110467.2|110501|110476|110506.2|110481.2|110492.2|110467.2|15
1736180720000|2025-01-06 16:25:20|110502.1|110477.1|110505.4|110480.4|110505.5|110480.5|110501.1|110476.1|12
1736180730000|2025-01-06 16:25:30|110506.5|110481.5|110508.4|110483.4|110508.8|110483.8|110506.5|110481.5|11
1736180740000|2025-01-06 16:25:40|110510|110485|110509.6|110484.6|110510|110485|110507.9|110482.9|7
1736180750000|2025-01-06 16:25:50|110509.4|110484.4|110495.8|110470.8|110509.4|110484.4|110490.5|110465.5|20
1736180760000|2025-01-06 16:26:00|110494.6|110469.6|110488.7|110463.7|110495.8|110470.8|110482.6|110457.6|23
1736180770000|2025-01-06 16:26:10|110487.8|110462.8|110486.8|110461.8|110491.4|110466.4|110486.7|110461.7|12
1736180780000|2025-01-06 16:26:20|110487.8|110462.8|110480.5|110455.5|110487.8|110462.8|110478.1|110453.1|14
1736180790000|2025-01-06 16:26:30|110479.3|110454.3|110458.3|110433.3|110479.3|110454.3|110458.3|110433.3|18
1736180800000|2025-01-06 16:26:40|110459.7|110434.7|110438.7|110413.7|110460.6|110435.6|110438.7|110413.7|22
1736180810000|2025-01-06 16:26:50|110439.5|110414.5|110449.9|110424.9|110457.4|110432.4|110435|110410|29
1736180820000|2025-01-06 16:27:00|110451|110426|110456|110431|110456|110431|110450|110425|21
1736180830000|2025-01-06 16:27:10|110462.5|110437.5|110462.2|110437.2|110464.5|110439.5|110460.5|110435.5|18
1736180840000|2025-01-06 16:27:20|110461|110436|110466.9|110441.9|110466.9|110441.9|110456.4|110431.4|19
1736180850000|2025-01-06 16:27:30|110468|110443|110470.5|110445.5|110471.4|110446.4|110468|110443|7
1736180860000|2025-01-06 16:27:40|110469.5|110444.5|110464|110439|110469.5|110444.5|110460.1|110435.1|12
1736180870000|2025-01-06 16:27:50|110465.1|110440.1|110454.1|110429.1|110465.8|110440.8|110454.1|110429.1|13
1736180880000|2025-01-06 16:28:00|110452.9|110427.9|110433|110408|110452.9|110427.9|110432.9|110407.9|22
1736180890000|2025-01-06 16:28:10|110431.4|110406.4|110430.9|110405.9|110433.2|110408.2|110427|110402|15
1736180900000|2025-01-06 16:28:20|110431.7|110406.7|110439.5|110414.5|110450.7|110425.7|110430.5|110405.5|27
1736180910000|2025-01-06 16:28:30|110438.1|110413.1|110437.2|110412.2|110444|110419|110433.9|110408.9|21
1736180920000|2025-01-06 16:28:40|110436.3|110411.3|110433.3|110408.3|110440.4|110415.4|110431.1|110406.1|23
1736180930000|2025-01-06 16:28:50|110434.4|110409.4|110437.3|110412.3|110441.1|110416.1|110433.7|110408.7|14
1736180940000|2025-01-06 16:29:00|110436.3|110411.3|110433|110408|110436.7|110411.7|110431.3|110406.3|13
1736180950000|2025-01-06 16:29:10|110431.9|110406.9|110426.6|110401.6|110431.9|110406.9|110424|110399|10
1736180960000|2025-01-06 16:29:20|110424.8|110399.8|110406.5|110381.5|110424.8|110399.8|110406.5|110381.5|15
1736180970000|2025-01-06 16:29:30|110405.5|110380.5|110409.4|110384.4|110409.4|110384.4|110402.6|110377.6|11
1736180980000|2025-01-06 16:29:40|110408.4|110383.4|110434.2|110409.2|110448.3|110423.3|110408.4|110383.4|33
1736180990000|2025-01-06 16:29:50|110431.7|110406.7|110426|110401|110433.5|110408.5|110426|110401|13
1736181000000|2025-01-06 16:30:00|110427.1|110402.1|110420.3|110395.3|110432.8|110407.8|110420.3|110395.3|20
1736181010000|2025-01-06 16:30:10|110422.6|110397.6|110419.8|110394.8|110422.6|110397.6|110419.8|110394.8|11
1736181020000|2025-01-06 16:30:20|110418.5|110393.5|110375.7|110350.7|110418.5|110393.5|110374.8|110348.8|35
1736181030000|2025-01-06 16:30:30|110379.8|110354.8|110363|110338|110382.3|110355|110358.5|110319.9|27
1736181040000|2025-01-06 16:30:40|110364.5|110339.5|110363.7|110338.7|110365.1|110340.1|110356.7|110331.7|19
1736181050000|2025-01-06 16:30:50|110361.5|110336.5|110352.2|110327.2|110361.5|110336.5|110346.8|110321.8|20
1736181060000|2025-01-06 16:31:00|110348.9|110323.9|110350.6|110325.6|110358.5|110333.5|110348.9|110323.9|16
1736181070000|2025-01-06 16:31:10|110351.9|110326.9|110343.1|110318.1|110354.3|110329.3|110342.7|110317.7|20
1736181080000|2025-01-06 16:31:20|110343.6|110318.6|110355.3|110330.3|110355.3|110330.3|110339.8|110314.8|27
1736181090000|2025-01-06 16:31:30|110360.6|110335.6|110354.5|110329.5|110382.9|110357.9|110354.5|110329.5|22
1736181100000|2025-01-06 16:31:40|110357.2|110332.2|110351.5|110326.5|110357.2|110332.2|110350.4|110325.4|11
1736181110000|2025-01-06 16:31:50|110349.9|110324.9|110357.8|110332.8|110358|110333|110349.9|110324.9|16
1736181120000|2025-01-06 16:32:00|110358.8|110333.8|110366.3|110341.3|110366.3|110341.3|110356.6|110331.6|16
1736181130000|2025-01-06 16:32:10|110366.1|110341.1|110360.6|110335.6|110376.3|110351.3|110358.4|110319|36
1736181140000|2025-01-06 16:32:20|110360.8|110335.8|110357.2|110332.2|110362.5|110337.5|110357.2|110332.2|9
1736181150000|2025-01-06 16:32:30|110355.6|110330.6|110366.4|110341.4|110383.3|110358.3|110353.1|110328.1|24
1736181160000|2025-01-06 16:32:40|110367.9|110342.9|110377.1|110352.1|110386.9|110361.9|110367.9|110342.9|27
1736181170000|2025-01-06 16:32:50|110374.9|110349.9|110389.5|110364.5|110401.5|110376.5|110370.9|110345.9|41
1736181180000|2025-01-06 16:33:00|110389.2|110364.2|110385|110360|110391.3|110366.3|110381.2|110356.2|27
1736181190000|2025-01-06 16:33:10|110383.8|110358.8|110379.8|110354.8|110385.6|110360.6|110379.7|110354.7|17
1736181200000|2025-01-06 16:33:20|110381.5|110356.5|110390|110365|110391.4|110366.4|110381.5|110356.5|20
1736181210000|2025-01-06 16:33:30|110391.5|110366.5|110398.3|110373.3|110401.6|110376.6|110391.3|110366.3|33
1736181220000|2025-01-06 16:33:40|110397|110372|110425.3|110400.3|110438.4|110413.4|110386.7|110361.7|43
1736181230000|2025-01-06 16:33:50|110424.3|110399.3|110414.9|110389.9|110424.3|110399.3|110410.4|110385.4|17
1736181240000|2025-01-06 16:34:00|110413.9|110388.9|110413.5|110388.5|110415.2|110390.2|110412.1|110387.1|12
1736181250000|2025-01-06 16:34:10|110412.3|110387.3|110421.3|110396.3|110433.1|110408.1|110396.6|110371.6|36
1736181260000|2025-01-06 16:34:20|110420.3|110395.3|110413.6|110388.6|110423.5|110398.5|110412.4|110387.4|29
1736181270000|2025-01-06 16:34:30|110412.4|110387.4|110393.9|110368.9|110414.7|110389.7|110393.9|110368.9|21
1736181280000|2025-01-06 16:34:40|110394.3|110369.3|110391.1|110341.1|110394.8|110369.8|110379.3|110341.1|16
1736181290000|2025-01-06 16:34:50|110388.6|110338.6|110389|110364|110399.2|110374.2|110372|110336.3|26
1736181300000|2025-01-06 16:35:00|110390|110365|110382.8|110357.8|110393.1|110368.1|110382.8|110357.8|23
1736181310000|2025-01-06 16:35:10|110384.9|110359.9|110381.3|110356.3|110388|110363|110379|110354|16
1736181320000|2025-01-06 16:35:20|110382.3|110357.3|110372.2|110347.2|110383.3|110358.3|110372.2|110347.2|15
1736181330000|2025-01-06 16:35:30|110367.2|110342.2|110383.4|110358.4|110395.8|110370.8|110365.4|110340.4|23
1736181340000|2025-01-06 16:35:40|110382.5|110357.5|110374.4|110349.4|110382.5|110357.5|110374.4|110349.4|16
1736181350000|2025-01-06 16:35:50|110375.6|110350.6|110378.3|110353.3|110380.1|110355.1|110374.6|110349.6|18
1736181360000|2025-01-06 16:36:00|110377.3|110352.3|110365|110340|110377.3|110352.3|110365|110340|18
1736181370000|2025-01-06 16:36:10|110364|110339|110356.8|110331.8|110365.3|110340.3|110355.7|110330.7|21
1736181380000|2025-01-06 16:36:20|110359|110334|110357.4|110332.4|110362.9|110337.9|110356|110331|16
1736181390000|2025-01-06 16:36:30|110357.5|110332.5|110366|110341|110370.3|110345.3|110357.5|110332.5|11
1736181400000|2025-01-06 16:36:40|110367|110342|110401.1|110376.1|110401.1|110376.1|110365.5|110340.5|14
1736181410000|2025-01-06 16:36:50|110400.7|110375.7|110386.7|110361.7|110400.7|110375.7|110384.3|110359.3|26
1736181420000|2025-01-06 16:37:00|110387.8|110362.8|110396|110371|110397|110372|110384.4|110359.4|13
1736181430000|2025-01-06 16:37:10|110394.4|110369.4|110390.5|110365.5|110394.4|110369.4|110389.2|110364.2|15
1736181440000|2025-01-06 16:37:20|110389.4|110364.4|110390.6|110365.6|110392.1|110367.1|110386.9|110361.9|17
1736181450000|2025-01-06 16:37:30|110389.7|110364.7|110390.8|110365.8|110392|110367|110389.5|110364.5|8
1736181460000|2025-01-06 16:37:40|110389.7|110364.7|110385|110360|110389.9|110364.9|110382.4|110357.4|14
1736181470000|2025-01-06 16:37:50|110386|110361|110390.4|110365.4|110394.1|110369.1|110385.3|110360.3|21
1736181480000|2025-01-06 16:38:00|110389.3|110364.3|110388.7|110363.7|110390.8|110365.8|110386.2|110361.2|19
1736181490000|2025-01-06 16:38:10|110389.7|110364.7|110389.7|110364.7|110391.2|110366.2|110388.3|110363.3|9
1736181500000|2025-01-06 16:38:20|110395.4|110370.4|110393.4|110368.4|110395.4|110370.4|110393.4|110368.4|6
1736181510000|2025-01-06 16:38:30|110391.9|110366.9|110393|110368|110394.2|110369.2|110391.3|110366.3|11
1736181520000|2025-01-06 16:38:40|110388.9|110363.9|110391|110366|110392.2|110367.2|110386.3|110361.3|10
1736181530000|2025-01-06 16:38:50|110391.2|110366.2|110389.3|110364.3|110391.8|110366.8|110388.3|110363.3|6
1736181540000|2025-01-06 16:39:00|110391.8|110366.8|110404.4|110379.4|110406.1|110381.1|110391.8|110366.8|23
1736181550000|2025-01-06 16:39:10|110406.1|110381.1|110395.6|110370.6|110406.1|110381.1|110395.6|110370.6|16
1736181560000|2025-01-06 16:39:20|110395.8|110370.8|110390.6|110365.6|110400|110375|110389.3|110364.3|14
1736181570000|2025-01-06 16:39:30|110389.2|110364.2|110388.1|110363.1|110397.2|110372.2|110380.8|110355.8|27
1736181580000|2025-01-06 16:39:40|110389.4|110364.4|110386.3|110361.3|110391.2|110366.2|110386.2|110361.2|20
1736181590000|2025-01-06 16:39:50|110386.2|110361.2|110388.5|110363.5|110388.5|110363.5|110384.9|110359.9|9
1736181600000|2025-01-06 16:40:00|110387.3|110362.3|110385.3|110360.3|110388.6|110363.6|110385.3|110360.3|6
1736181610000|2025-01-06 16:40:10|110384.1|110359.1|110387.5|110362.5|110391.1|110366.1|110384.1|110359.1|15
1736181620000|2025-01-06 16:40:20|110386.2|110361.2|110397.9|110372.9|110397.9|110372.9|110386.2|110361.2|21
1736181630000|2025-01-06 16:40:30|110395.4|110370.4|110403.4|110378.4|110406.4|110381.4|110395.4|110370.4|21
1736181640000|2025-01-06 16:40:40|110404.5|110379.5|110414.4|110389.4|110417.1|110392.1|110404.5|110379.5|14
1736181650000|2025-01-06 16:40:50|110415.4|110390.4|110422.2|110397.2|110422.2|110397.2|110415.4|110390.4|17
1736181660000|2025-01-06 16:41:00|110421.1|110396.1|110420.6|110395.6|110422.2|110397.2|110419.9|110394.9|12
1736181670000|2025-01-06 16:41:10|110419.7|110394.7|110423.5|110398.5|110423.5|110398.5|110419.7|110394.7|9
1736181680000|2025-01-06 16:41:20|110422.5|110397.5|110425.8|110400.8|110429.2|110404.2|110418.7|110393.7|21
1736181690000|2025-01-06 16:41:30|110426.8|110401.8|110417.9|110392.9|110430.9|110405.9|110417.4|110392.4|16
1736181700000|2025-01-06 16:41:40|110416|110391|110424.4|110399.4|110426.8|110401.8|110416|110391|14
1736181710000|2025-01-06 16:41:50|110423|110398|110420.2|110395.2|110427|110402|110419.9|110394.9|10
1736181720000|2025-01-06 16:42:00|110421.4|110396.4|110433.9|110408.9|110433.9|110408.9|110421.4|110396.4|9
1736181730000|2025-01-06 16:42:10|110435.6|110410.6|110440.9|110415.9|110461.3|110436.3|110433.1|110408.1|18
1736181740000|2025-01-06 16:42:20|110441.1|110416.1|110442.9|110417.9|110447|110422|110441.1|110416.1|11
1736181750000|2025-01-06 16:42:30|110445.6|110420.6|110470.6|110445.6|110470.6|110445.6|110445.6|110420.6|34
1736181760000|2025-01-06 16:42:40|110469.7|110444.7|110463.2|110438.2|110469.7|110444.7|110463.2|110438.2|14
1736181770000|2025-01-06 16:42:50|110463.1|110438.1|110446.6|110421.6|110463.1|110438.1|110445.5|110420.5|11
1736181780000|2025-01-06 16:43:00|110446.2|110421.2|110448.5|110423.5|110450.4|110425.4|110441.7|110416.7|10
1736181790000|2025-01-06 16:43:10|110449.6|110424.6|110411.7|110386.7|110449.6|110424.6|110406.3|110381.3|26
1736181800000|2025-01-06 16:43:20|110413|110388|110386.2|110361.2|110414.4|110389.4|110386.2|110361.2|23
1736181810000|2025-01-06 16:43:30|110387.3|110362.3|110385|110360|110388.3|110363.3|110376.7|110351.7|22
1736181820000|2025-01-06 16:43:40|110383.9|110358.9|110397.3|110372.3|110398.4|110373.4|110378.1|110353.1|21
1736181830000|2025-01-06 16:43:50|110397.6|110372.6|110391.9|110366.9|110398.3|110373.3|110391.8|110366.8|18
1736181840000|2025-01-06 16:44:00|110392.9|110367.9|110400.7|110375.7|110402.8|110377.8|110392.9|110367.9|16
1736181850000|2025-01-06 16:44:10|110401.7|110376.7|110404.5|110379.5|110404.5|110379.5|110401.7|110376.7|8
1736181860000|2025-01-06 16:44:20|110405.7|110380.7|110413.9|110388.9|110424.2|110399.2|110405.7|110380.7|20
1736181870000|2025-01-06 16:44:30|110412.7|110387.7|110415.5|110390.5|110418.9|110393.9|110412.7|110387.7|17
1736181880000|2025-01-06 16:44:40|110414.5|110389.5|110413.7|110388.7|110414.5|110389.5|110413.7|110388.7|4
1736181890000|2025-01-06 16:44:50|110414.8|110389.8|110415.7|110390.7|110418.3|110393.3|110414.8|110389.8|10
1736181900000|2025-01-06 16:45:00|110414.9|110389.9|110414.5|110389.5|110417.7|110392.7|110411.3|110386.3|11
1736181910000|2025-01-06 16:45:10|110413.6|110388.6|110421|110396|110421|110396|110408.4|110383.4|12
1736181920000|2025-01-06 16:45:20|110422.2|110397.2|110440.3|110415.3|110440.5|110415.5|110422.2|110397.2|27
1736181930000|2025-01-06 16:45:30|110439.4|110414.4|110441.7|110416.7|110443|110418|110430.5|110405.5|25
1736181940000|2025-01-06 16:45:40|110442.8|110417.8|110440.7|110415.7|110442.9|110417.9|110440.7|110415.7|9
1736181950000|2025-01-06 16:45:50|110441.7|110416.7|110441.2|110416.2|110441.7|110416.7|110441|110416|5
1736181960000|2025-01-06 16:46:00|110440.1|110415.1|110443.2|110418.2|110445.3|110420.3|110438.7|110413.7|9
1736181970000|2025-01-06 16:46:10|110444.3|110419.3|110450.3|110425.3|110453.6|110428.6|110444.3|110419.3|13
1736181980000|2025-01-06 16:46:20|110449.1|110424.1|110453.4|110428.4|110454.4|110429.4|110448.1|110423.1|28
1736181990000|2025-01-06 16:46:30|110452.2|110427.2|110447.1|110422.1|110454.5|110429.5|110446.7|110421.7|21
1736182000000|2025-01-06 16:46:40|110446|110421|110438.9|110413.9|110446|110421|110436.8|110411.8|17
1736182010000|2025-01-06 16:46:50|110439.9|110414.9|110433.5|110408.5|110439.9|110414.9|110431|110406|12
1736182020000|2025-01-06 16:47:00|110432.5|110407.5|110438.9|110413.9|110442.7|110417.7|110432.5|110407.5|10
1736182030000|2025-01-06 16:47:10|110439|110414|110439|110414|110439|110414|110439|110414|1
1736182040000|2025-01-06 16:47:20|110437.8|110412.8|110442.2|110417.2|110442.2|110417.2|110437.8|110412.8|8
1736182050000|2025-01-06 16:47:30|110440.7|110415.7|110441.6|110416.6|110441.6|110416.6|110440.2|110415.2|6
1736182060000|2025-01-06 16:47:40|110442.5|110417.5|110442.1|110417.1|110454|110429|110441.1|110416.1|15
1736182070000|2025-01-06 16:47:50|110443.1|110418.1|110447.2|110422.2|110448.9|110423.9|110440.4|110415.4|15
1736182080000|2025-01-06 16:48:00|110446.2|110421.2|110442.4|110417.4|110449.4|110424.4|110441.3|110416.3|20
1736182090000|2025-01-06 16:48:10|110443.8|110418.8|110442.6|110417.6|110445.1|110420.1|110442.5|110417.5|12
1736182100000|2025-01-06 16:48:20|110441.9|110416.9|110440.2|110415.2|110444.3|110419.3|110439.4|110414.4|12
1736182110000|2025-01-06 16:48:30|110438.9|110413.9|110446.5|110421.5|110447.1|110422.1|110438.9|110413.9|15
1736182120000|2025-01-06 16:48:40|110447.3|110422.3|110444.5|110419.5|110448|110423|110444.5|110419.5|6
1736182130000|2025-01-06 16:48:50|110445.6|110420.6|110445.5|110420.5|110452.9|110427.9|110443.2|110418.2|13
1736182140000|2025-01-06 16:49:00|110444.5|110419.5|110448.1|110423.1|110449.1|110424.1|110442.5|110417.5|16
1736182150000|2025-01-06 16:49:10|110446.6|110421.6|110449.7|110424.7|110453.5|110428.5|110442.8|110417.8|23
1736182160000|2025-01-06 16:49:20|110448.5|110423.5|110448.1|110423.1|110448.5|110423.5|110442.4|110417.4|11
1736182170000|2025-01-06 16:49:30|110449.2|110424.2|110452.9|110427.9|110453.7|110428.7|110449.2|110424.2|13
1736182180000|2025-01-06 16:49:40|110454|110429|110451.6|110426.6|110457.2|110432.2|110445.4|110420.4|23
1736182190000|2025-01-06 16:49:50|110452.5|110427.5|110452.3|110427.3|110454.5|110429.5|110450.3|110425.3|9
1736182200000|2025-01-06 16:50:00|110444.8|110419.8|110458|110433|110458|110433|110444.8|110419.8|18
1736182210000|2025-01-06 16:50:10|110460.5|110435.5|110484.1|110434.1|110484.1|110438.3|110458.8|110425.9|25
1736182220000|2025-01-06 16:50:20|110483.2|110433.2|110478|110428|110485|110435|110477.9|110427.9|19
1736182230000|2025-01-06 16:50:30|110476.4|110426.4|110482|110432|110482.6|110432.6|110475.2|110425.2|10
1736182240000|2025-01-06 16:50:40|110482.3|110432.3|110482.1|110432.1|110482.5|110432.5|110482.1|110432.1|4
1736182250000|2025-01-06 16:50:50|110483.2|110433.2|110486.3|110436.3|110487.8|110437.8|110483.2|110433.2|7
1736182260000|2025-01-06 16:51:00|110486.8|110436.8|110483.2|110433.2|110486.8|110436.8|110482.8|110432.8|5
1736182270000|2025-01-06 16:51:10|110482.4|110432.4|110478.7|110428.7|110483.2|110433.2|110475.9|110425.9|10
1736182280000|2025-01-06 16:51:20|110478.6|110428.6|110481.6|110431.6|110481.6|110431.6|110478.6|110428.6|6
1736182290000|2025-01-06 16:51:30|110480.1|110430.1|110483.5|110433.5|110486.5|110436.5|110480.1|110430.1|10
1736182300000|2025-01-06 16:51:40|110482|110432|110483|110433|110485.7|110435.7|110480.3|110430.3|15
1736182310000|2025-01-06 16:51:50|110481.9|110431.9|110479.9|110429.9|110482.5|110432.5|110479.9|110429.9|7
1736182320000|2025-01-06 16:52:00|110479.2|110429.2|110471.4|110421.4|110481.6|110431.6|110471.1|110421.1|12
1736182330000|2025-01-06 16:52:10|110473|110423|110477.7|110427.7|110477.9|110427.9|110473|110423|10
1736182340000|2025-01-06 16:52:20|110478.2|110428.2|110473.7|110448.7|110481.5|110448.7|110472|110427|11
1736182350000|2025-01-06 16:52:30|110472.6|110447.6|110471.5|110446.5|110474.1|110449.1|110471.2|110446.2|12
1736182360000|2025-01-06 16:52:40|110471.3|110446.3|110473.2|110448.2|110473.3|110448.3|110471.3|110446.3|8
1736182370000|2025-01-06 16:52:50|110471.9|110446.9|110467.5|110442.5|110472.1|110447.1|110465.2|110440.2|8
1736182380000|2025-01-06 16:53:00|110465.4|110440.4|110473.4|110448.4|110473.9|110448.9|110465.4|110440.4|18
1736182390000|2025-01-06 16:53:10|110472.4|110447.4|110471.3|110446.3|110472.4|110447.4|110470.2|110445.2|8
1736182400000|2025-01-06 16:53:20|110469.4|110444.4|110456.6|110431.6|110471.8|110446.8|110454.9|110429.9|17
1736182410000|2025-01-06 16:53:30|110460.3|110435.3|110462.8|110437.8|110462.8|110437.8|110460.3|110435.3|5
1736182420000|2025-01-06 16:53:40|110464.9|110439.9|110462.3|110437.3|110464.9|110439.9|110460.5|110435.5|11
1736182430000|2025-01-06 16:53:50|110463.3|110438.3|110463.5|110438.5|110464.6|110439.6|110461.3|110436.3|15
1736182440000|2025-01-06 16:54:00|110464.6|110439.6|110460.8|110435.8|110467.1|110442.1|110460.3|110435.3|17
1736182450000|2025-01-06 16:54:10|110461.9|110436.9|110460.7|110435.7|110461.9|110436.9|110457.7|110432.7|19
1736182460000|2025-01-06 16:54:20|110459.7|110434.7|110456.4|110431.4|110465.6|110440.6|110446.2|110421.2|37
1736182470000|2025-01-06 16:54:30|110457.6|110432.6|110451.2|110426.2|110463.2|110438.2|110448.5|110423.5|27
1736182480000|2025-01-06 16:54:40|110452.1|110427.1|110462.3|110437.3|110462.3|110437.3|110450.4|110425.4|19
1736182490000|2025-01-06 16:54:50|110461|110436|110458|110433|110461.9|110436.9|110458|110433|12
1736182500000|2025-01-06 16:55:00|110455.6|110430.6|110448.9|110423.9|110456.9|110431.9|110447.8|110422.8|26
1736182510000|2025-01-06 16:55:10|110449.9|110424.9|110448.3|110423.3|110449.9|110424.9|110447.6|110422.6|6
1736182520000|2025-01-06 16:55:20|110445.7|110420.7|110455.2|110430.2|110455.2|110430.2|110444.2|110419.2|16
1736182530000|2025-01-06 16:55:30|110454.2|110429.2|110451.9|110426.9|110455.7|110430.7|110451.9|110426.9|7
1736182540000|2025-01-06 16:55:40|110453.3|110428.3|110452.3|110427.3|110454.9|110429.9|110451.6|110426.6|14
1736182550000|2025-01-06 16:55:50|110451.3|110426.3|110456.4|110431.4|110456.4|110431.4|110451.3|110426.3|6
1736182560000|2025-01-06 16:56:00|110458.1|110433.1|110465.4|110440.4|110467.1|110442.1|110458.1|110433.1|12
1736182570000|2025-01-06 16:56:10|110465.5|110440.5|110465.5|110440.5|110465.6|110440.6|110465.5|110440.5|3
1736182580000|2025-01-06 16:56:20|110466.5|110441.5|110466.6|110441.6|110468.7|110443.7|110464.1|110439.1|14
1736182590000|2025-01-06 16:56:30|110467.5|110442.5|110469.5|110444.5|110469.7|110444.7|110465.5|110440.5|19
1736182600000|2025-01-06 16:56:40|110468.6|110443.6|110466.1|110441.1|110469.6|110444.6|110466.1|110441.1|13
1736182610000|2025-01-06 16:56:50|110465|110440|110465.9|110440.9|110466.9|110441.9|110464.8|110439.8|13
1736182620000|2025-01-06 16:57:00|110466.1|110441.1|110471.7|110446.7|110471.7|110446.7|110466.1|110441.1|7
1736182630000|2025-01-06 16:57:10|110472.7|110447.7|110473.5|110448.5|110476|110451|110469.6|110444.6|14
1736182640000|2025-01-06 16:57:20|110472.1|110447.1|110474.6|110449.6|110477.7|110452.7|110472.1|110447.1|10
1736182650000|2025-01-06 16:57:30|110475.6|110450.6|110474.1|110449.1|110475.6|110450.6|110471.9|110446.9|7
1736182660000|2025-01-06 16:57:40|110476.4|110451.4|110473.8|110448.8|110476.4|110451.4|110473.2|110448.2|8
1736182670000|2025-01-06 16:57:50|110472.9|110447.9|110467.5|110442.5|110472.9|110447.9|110463.6|110438.6|15
1736182680000|2025-01-06 16:58:00|110466.4|110441.4|110465.6|110440.6|110467.1|110442.1|110465.6|110440.6|7
1736182690000|2025-01-06 16:58:10|110464.6|110439.6|110450.4|110425.4|110465.6|110440.6|110447.8|110422.8|19
1736182700000|2025-01-06 16:58:20|110449.4|110424.4|110449.1|110424.1|110449.4|110424.4|110448.1|110423.1|5
1736182710000|2025-01-06 16:58:30|110448.1|110423.1|110425.8|110400.8|110448.1|110423.1|110423.8|110398.8|19
1736182720000|2025-01-06 16:58:40|110424.4|110399.4|110422.4|110397.4|110425.4|110400.4|110416.9|110391.9|12
1736182730000|2025-01-06 16:58:50|110421.5|110396.5|110419.5|110394.5|110421.5|110396.5|110416.2|110391.2|7
1736182740000|2025-01-06 16:59:00|110420.5|110395.5|110420|110395|110421|110396|110416.7|110391.7|16
1736182750000|2025-01-06 16:59:10|110417.7|110392.7|110418.3|110393.3|110420.1|110395.1|110414.9|110389.9|19
1736182760000|2025-01-06 16:59:20|110415.9|110390.9|110420.2|110395.2|110420.2|110395.2|110414.6|110389.6|19
1736182770000|2025-01-06 16:59:30|110423.4|110398.4|110420.8|110395.8|110423.4|110398.4|110420.2|110395.2|5
1736182780000|2025-01-06 16:59:40|110419.8|110394.8|110420.2|110395.2|110420.4|110395.4|110412.7|110387.7|12
1736182790000|2025-01-06 16:59:50|110420.4|110395.4|110420.3|110395.3|110421.3|110396.3|110420.2|110395.2|4
1736182800000|2025-01-06 17:00:00|110417.7|110392.7|110426.7|110401.7|110428.1|110403.1|110417.7|110392.7|14
1736182810000|2025-01-06 17:00:10|110427.9|110402.9|110436|110411|110437.5|110412.5|110427.9|110402.9|13
1736182820000|2025-01-06 17:00:20|110437.4|110412.4|110438|110413|110441.4|110416.4|110435.1|110410.1|12
1736182830000|2025-01-06 17:00:30|110439.3|110414.3|110436.9|110411.9|110440.5|110415.5|110431|110406|20
1736182840000|2025-01-06 17:00:40|110437|110412|110432.1|110407.1|110437.1|110412.1|110432.1|110407.1|7
1736182850000|2025-01-06 17:00:50|110432.3|110407.3|110432.5|110407.5|110432.5|110407.5|110432.3|110407.3|2
1736182860000|2025-01-06 17:01:00|110431.1|110406.1|110426.8|110401.8|110431.1|110406.1|110423.4|110398.4|7
1736182870000|2025-01-06 17:01:10|110425.5|110400.5|110424.8|110399.8|110425.5|110400.5|110424.2|110399.2|9
1736182880000|2025-01-06 17:01:20|110423.3|110398.3|110437.2|110412.2|110438.6|110413.6|110422.1|110397.1|15
1736182890000|2025-01-06 17:01:30|110435.9|110410.9|110439.4|110414.4|110441.1|110416.1|110435.9|110410.9|16
1736182900000|2025-01-06 17:01:40|110440.8|110415.8|110441.8|110416.8|110441.8|110416.8|110436.8|110411.8|15
1736182910000|2025-01-06 17:01:50|110443.3|110418.3|110442.4|110417.4|110446.1|110421.1|110442|110417|19
1736182920000|2025-01-06 17:02:00|110444.5|110419.5|110444.8|110419.8|110446.2|110421.2|110443.1|110418.1|12
1736182930000|2025-01-06 17:02:10|110445.9|110420.9|110447|110422|110448.4|110423.4|110445.9|110420.9|4
1736182940000|2025-01-06 17:02:20|110445.8|110420.8|110467.3|110442.3|110472.5|110447.5|110444.5|110419.5|27
1736182950000|2025-01-06 17:02:30|110466|110441|110468.7|110443.7|110468.7|110443.7|110463.9|110438.9|7
1736182960000|2025-01-06 17:02:40|110469.9|110444.9|110466|110441|110471.9|110446.9|110465.9|110440.9|12
1736182970000|2025-01-06 17:02:50|110468.8|110443.8|110475.3|110450.3|110475.6|110450.6|110468.1|110443.1|17
1736182980000|2025-01-06 17:03:00|110474.1|110449.1|110474.1|110449.1|110474.5|110449.5|110474.1|110449.1|5
1736182990000|2025-01-06 17:03:10|110473|110448|110490.7|110465.7|110491|110466|110473|110448|17
1736183000000|2025-01-06 17:03:20|110492.4|110467.4|110488|110463|110494.6|110469.6|110486.4|110461.4|13
1736183010000|2025-01-06 17:03:30|110489.2|110464.2|110497.6|110472.6|110498|110473|110487.8|110462.8|14
1736183020000|2025-01-06 17:03:40|110494|110469|110501.7|110476.7|110506.3|110481.3|110494|110469|11
1736183030000|2025-01-06 17:03:50|110501.8|110476.8|110492.2|110467.2|110501.8|110476.8|110490.1|110465.1|15
1736183040000|2025-01-06 17:04:00|110491|110466|110491.8|110466.8|110491.9|110466.9|110488.8|110463.8|8
1736183050000|2025-01-06 17:04:10|110493.1|110468.1|110499.7|110474.7|110502.1|110477.1|110489.8|110464.8|16
1736183060000|2025-01-06 17:04:20|110498.6|110473.6|110500.7|110475.7|110500.7|110475.7|110498.6|110473.6|9
1736183070000|2025-01-06 17:04:30|110500.8|110475.8|110499.6|110474.6|110500.9|110475.9|110499.6|110474.6|5
1736183080000|2025-01-06 17:04:40|110499.7|110474.7|110504.1|110479.1|110504.1|110479.1|110498.4|110473.4|12
1736183090000|2025-01-06 17:04:50|110505.9|110480.9|110499.2|110474.2|110505.9|110480.9|110496.6|110471.6|10
1736183100000|2025-01-06 17:05:00|110500.4|110475.4|110496.2|110471.2|110500.4|110475.4|110496.2|110471.2|18
1736183110000|2025-01-06 17:05:10|110496.1|110471.1|110496.3|110471.3|110497.8|110472.8|110495.1|110470.1|8
1736183120000|2025-01-06 17:05:20|110497.6|110472.6|110499.3|110474.3|110501.9|110476.9|110495.3|110470.3|24
1736183130000|2025-01-06 17:05:30|110498.1|110473.1|110502.1|110477.1|110503.2|110478.2|110498.1|110473.1|11
1736183140000|2025-01-06 17:05:40|110503.3|110478.3|110493.6|110468.6|110503.3|110478.3|110493.4|110468.4|12
1736183150000|2025-01-06 17:05:50|110494.7|110469.7|110475.9|110450.9|110494.7|110469.7|110475.8|110450.8|15
1736183160000|2025-01-06 17:06:00|110474.3|110449.3|110487.8|110462.8|110489.1|110464.1|110472.3|110447.3|24
1736183170000|2025-01-06 17:06:10|110489|110464|110506.7|110481.7|110506.7|110481.7|110489|110464|19
1736183180000|2025-01-06 17:06:20|110505.4|110480.4|110503.4|110478.4|110505.6|110480.6|110501.6|110476.6|15
1736183190000|2025-01-06 17:06:30|110501.4|110476.4|110507.5|110482.5|110507.5|110482.5|110501.4|110476.4|18
1736183200000|2025-01-06 17:06:40|110508.7|110483.7|110508.4|110483.4|110508.7|110483.7|110495.3|110470.3|27
1736183210000|2025-01-06 17:06:50|110507.2|110482.2|110507.1|110482.1|110507.2|110482.2|110503.9|110478.9|8
1736183220000|2025-01-06 17:07:00|110508.3|110483.3|110509.5|110484.5|110510.7|110485.7|110506.6|110481.6|11
1736183230000|2025-01-06 17:07:10|110508.2|110483.2|110507.1|110482.1|110508.2|110483.2|110500.4|110475.4|19
1736183240000|2025-01-06 17:07:20|110507.3|110482.3|110505|110480|110508.6|110483.6|110504.3|110479.3|12
1736183250000|2025-01-06 17:07:30|110504.4|110479.4|110502.6|110477.6|110510|110485|110502.6|110477.6|11
1736183260000|2025-01-06 17:07:40|110503.9|110478.9|110509.3|110484.3|110510.6|110485.6|110502.8|110477.8|15
1736183270000|2025-01-06 17:07:50|110508.7|110483.7|110506.8|110481.8|110508.7|110483.7|110500.4|110475.4|19
1736183280000|2025-01-06 17:08:00|110505.5|110480.5|110503.3|110478.3|110506|110481|110498.9|110473.9|17
1736183290000|2025-01-06 17:08:10|110502|110477|110500.6|110475.6|110502.4|110477.4|110499.3|110474.3|15
1736183300000|2025-01-06 17:08:20|110501.2|110476.2|110502.1|110477.1|110504.1|110479.1|110493.2|110468.2|22
1736183310000|2025-01-06 17:08:30|110500.8|110475.8|110497.7|110472.7|110504.5|110479.5|110496.1|110471.1|25
1736183320000|2025-01-06 17:08:40|110496.5|110471.5|110501.2|110476.2|110501.2|110476.2|110489.4|110464.4|22
1736183330000|2025-01-06 17:08:50|110500.9|110475.9|110500.6|110475.6|110500.9|110475.9|110492.8|110467.8|20
1736183340000|2025-01-06 17:09:00|110499.2|110474.2|110505.7|110480.7|110507.4|110482.4|110497.9|110472.9|16
1736183350000|2025-01-06 17:09:10|110507.5|110482.5|110504.9|110479.9|110507.5|110482.5|110504.7|110479.7|12
1736183360000|2025-01-06 17:09:20|110503.7|110478.7|110506.1|110481.1|110509.5|110484.5|110503.3|110478.3|22
1736183370000|2025-01-06 17:09:30|110507.4|110482.4|110519.6|110494.6|110519.6|110494.6|110504.3|110479.3|22
1736183380000|2025-01-06 17:09:40|110521|110496|110530.3|110505.3|110531.5|110506.5|110518.2|110493.2|25
1736183390000|2025-01-06 17:09:50|110531.5|110506.5|110525.4|110500.4|110532.9|110507.9|110525|110500|18
1736183400000|2025-01-06 17:10:00|110526.8|110501.8|110531.2|110506.2|110533|110508|110526.8|110501.8|11
1736183410000|2025-01-06 17:10:10|110529.8|110504.8|110532.4|110507.4|110532.9|110507.9|110519.5|110494.5|15
1736183420000|2025-01-06 17:10:20|110530.9|110505.9|110530.8|110505.8|110533|110508|110528.4|110503.4|12
1736183430000|2025-01-06 17:10:30|110531.4|110506.4|110525.9|110500.9|110532.1|110507.1|110519.7|110494.7|22
1736183440000|2025-01-06 17:10:40|110527.2|110502.2|110529.5|110504.5|110530.8|110505.8|110522|110497|19
1736183450000|2025-01-06 17:10:50|110528.1|110503.1|110532.4|110507.4|110534|110509|110523.8|110498.8|14
1736183460000|2025-01-06 17:11:00|110533.7|110508.7|110533.7|110508.7|110533.7|110508.7|110527.8|110502.8|16
1736183470000|2025-01-06 17:11:10|110532.4|110507.4|110534.4|110509.4|110535.5|110510.5|110532.4|110507.4|13
1736183480000|2025-01-06 17:11:20|110534.7|110509.7|110536.2|110511.2|110538|110513|110533.7|110508.7|19
1736183490000|2025-01-06 17:11:30|110537.4|110512.4|110546.7|110521.7|110554.1|110529.1|110537.4|110512.4|21
1736183500000|2025-01-06 17:11:40|110543.4|110518.4|110553|110528|110554.6|110529.6|110543.4|110518.4|14
1736183510000|2025-01-06 17:11:50|110552.6|110527.6|110552.5|110527.5|110552.6|110527.6|110550.7|110525.7|6
1736183520000|2025-01-06 17:12:00|110551.3|110526.3|110556.7|110531.7|110556.7|110531.7|110551.3|110526.3|15
1736183530000|2025-01-06 17:12:10|110555.3|110530.3|110563|110538|110563|110538|110554.9|110529.9|7
1736183540000|2025-01-06 17:12:20|110564.4|110539.4|110563.4|110538.4|110566.4|110541.4|110563.4|110538.4|8
1736183550000|2025-01-06 17:12:30|110563.3|110538.3|110561.5|110536.5|110563.3|110538.3|110561.5|110536.5|3
1736183560000|2025-01-06 17:12:40|110562.7|110537.7|110562.7|110537.7|110562.7|110537.7|110562.7|110537.7|1
1736183570000|2025-01-06 17:12:50|110562.9|110537.9|110571.4|110546.4|110571.4|110546.4|110562.9|110537.9|11
1736183580000|2025-01-06 17:13:00|110577.8|110552.8|110582.5|110557.5|110583.7|110558.7|110571.6|110546.6|27
1736183590000|2025-01-06 17:13:10|110583.8|110558.8|110582.1|110557.1|110583.8|110558.8|110575.3|110550.3|22
1736183600000|2025-01-06 17:13:20|110580.7|110555.7|110571.9|110546.9|110580.7|110555.7|110568.4|110543.4|12
1736183610000|2025-01-06 17:13:30|110572|110547|110569.6|110544.6|110576.2|110551.2|110569.6|110544.6|7
1736183620000|2025-01-06 17:13:40|110571.5|110546.5|110569.7|110544.7|110575.8|110550.8|110569.7|110544.7|9
1736183630000|2025-01-06 17:13:50|110572.5|110547.5|110566|110541|110572.5|110547.5|110566|110541|8
1736183640000|2025-01-06 17:14:00|110568.8|110543.8|110568.4|110543.4|110568.8|110543.8|110567.2|110542.2|7
1736183650000|2025-01-06 17:14:10|110569.7|110544.7|110583.2|110558.2|110583.2|110558.2|110569.7|110544.7|12
1736183660000|2025-01-06 17:14:20|110584|110559|110584.5|110559.5|110587.2|110562.2|110581.9|110556.9|16
1736183670000|2025-01-06 17:14:30|110585.7|110560.7|110591.6|110566.6|110591.6|110566.6|110583.8|110558.8|6
1736183680000|2025-01-06 17:14:40|110590.1|110565.1|110583.8|110558.8|110590.1|110565.1|110583.5|110558.5|9
1736183690000|2025-01-06 17:14:50|110585|110560|110585.5|110560.5|110585.7|110560.7|110585|110560|7
1736183700000|2025-01-06 17:15:00|110584|110559|110582.4|110557.4|110584|110559|110579.2|110554.2|11
1736183710000|2025-01-06 17:15:10|110583.6|110558.6|110584.8|110559.8|110584.8|110559.8|110582.1|110557.1|11
1736183720000|2025-01-06 17:15:20|110584.6|110559.6|110586.4|110561.4|110588.2|110563.2|110584|110559|6
1736183730000|2025-01-06 17:15:30|110587.6|110562.6|110577.3|110552.3|110587.6|110562.6|110574.2|110549.2|16
1736183740000|2025-01-06 17:15:40|110578.9|110553.9|110583|110558|110583|110558|110578.9|110553.9|9
1736183750000|2025-01-06 17:15:50|110584.1|110559.1|110587.8|110562.8|110588|110563|110584.1|110559.1|10
1736183760000|2025-01-06 17:16:00|110586.5|110561.5|110582.7|110557.7|110586.5|110561.5|110580.6|110555.6|9
1736183770000|2025-01-06 17:16:10|110581.4|110556.4|110582|110557|110582|110557|110574.6|110549.6|18
1736183780000|2025-01-06 17:16:20|110580.6|110555.6|110574.1|110549.1|110580.7|110555.7|110574.1|110549.1|11
1736183790000|2025-01-06 17:16:30|110572.8|110547.8|110573.2|110548.2|110576|110551|110572.7|110547.7|11
1736183800000|2025-01-06 17:16:40|110574.4|110549.4|110574.5|110549.5|110574.5|110549.5|110574.4|110549.4|2
1736183810000|2025-01-06 17:16:50|110579.6|110554.6|110582.8|110557.8|110586.3|110561.3|110579.6|110554.6|11
1736183820000|2025-01-06 17:17:00|110581.7|110556.7|110590.2|110565.2|110591.5|110566.5|110581.7|110556.7|13
1736183830000|2025-01-06 17:17:10|110589|110564|110586.3|110561.3|110589|110564|110583.4|110558.4|8
1736183840000|2025-01-06 17:17:20|110586.5|110561.5|110584.3|110559.3|110588.5|110563.5|110584.2|110559.2|11
1736183850000|2025-01-06 17:17:30|110585.5|110560.5|110583|110558|110586.7|110561.7|110583|110558|6
1736183860000|2025-01-06 17:17:40|110582.8|110557.8|110594.3|110569.3|110595|110570|110582.3|110557.3|9
1736183870000|2025-01-06 17:17:50|110593.2|110568.2|110585.6|110560.6|110594.3|110569.3|110585.4|110560.4|9
1736183880000|2025-01-06 17:18:00|110587|110562|110590.7|110565.7|110591|110566|110587|110562|13
1736183890000|2025-01-06 17:18:10|110590.6|110565.6|110590.4|110565.4|110590.6|110565.6|110590.4|110565.4|3
1736183900000|2025-01-06 17:18:20|110591.5|110566.5|110590.5|110565.5|110598.8|110573.8|110590.5|110565.5|18
1736183910000|2025-01-06 17:18:30|110591.8|110566.8|110599.5|110574.5|110601.6|110576.6|110590.6|110565.6|14
1736183920000|2025-01-06 17:18:40|110601.5|110576.5|110604.3|110579.3|110609.1|110584.1|110601.5|110576.5|23
1736183930000|2025-01-06 17:18:50|110602.3|110577.3|110605.1|110580.1|110605.2|110580.2|110602.3|110577.3|9
1736183940000|2025-01-06 17:19:00|110603.8|110578.8|110600.2|110575.2|110603.8|110578.8|110599.8|110574.8|7
1736183950000|2025-01-06 17:19:10|110599.1|110574.1|110601.4|110576.4|110601.4|110576.4|110599.1|110574.1|6
1736183960000|2025-01-06 17:19:20|110601.8|110576.8|110603.6|110578.6|110603.6|110578.6|110599.7|110574.7|6
1736183970000|2025-01-06 17:19:30|110603.8|110578.8|110604|110579|110604|110579|110603.7|110578.7|5
1736183980000|2025-01-06 17:19:40|110603.6|110578.6|110602|110577|110606.2|110581.2|110602|110577|8
1736183990000|2025-01-06 17:19:50|110601.9|110576.9|110593.7|110568.7|110601.9|110576.9|110592.2|110567.2|9
1736184000000|2025-01-06 17:20:00|110593.6|110568.6|110591.5|110566.5|110594|110569|110591.5|110566.5|6
1736184010000|2025-01-06 17:20:10|110593.1|110568.1|110588.9|110563.9|110593.1|110568.1|110580.1|110555.1|13
1736184020000|2025-01-06 17:20:20|110590.4|110565.4|110585.8|110560.8|110594.4|110569.4|110584.3|110559.3|12
1736184030000|2025-01-06 17:20:30|110584.6|110559.6|110578.4|110553.4|110584.6|110559.6|110577.2|110552.2|16
1736184040000|2025-01-06 17:20:40|110579.8|110554.8|110586.7|110561.7|110586.7|110561.7|110579.8|110554.8|7
1736184050000|2025-01-06 17:20:50|110587|110562|110586.8|110561.8|110587.3|110562.3|110585.7|110560.7|6
1736184060000|2025-01-06 17:21:00|110587.2|110562.2|110587.2|110562.2|110587.5|110562.5|110587.1|110562.1|4
1736184070000|2025-01-06 17:21:10|110587|110562|110586.7|110561.7|110587|110562|110585.7|110560.7|6
1736184080000|2025-01-06 17:21:20|110588.1|110563.1|110599.5|110574.5|110599.5|110574.5|110588.1|110563.1|12
1736184090000|2025-01-06 17:21:30|110600.8|110575.8|110601.1|110576.1|110605.1|110580.1|110600.8|110575.8|8
1736184100000|2025-01-06 17:21:40|110601.2|110576.2|110601.2|110576.2|110601.2|110576.2|110601.2|110576.2|1
1736184110000|2025-01-06 17:21:50|110600|110575|110600|110575|110601.2|110576.2|110600|110575|3
1736184120000|2025-01-06 17:22:00|110598.6|110573.6|110593.7|110568.7|110598.6|110573.6|110593.5|110568.5|7
1736184130000|2025-01-06 17:22:10|110593.6|110568.6|110588.4|110563.4|110593.6|110568.6|110588.4|110563.4|3
1736184140000|2025-01-06 17:22:20|110591.5|110566.5|110589.7|110564.7|110591.5|110566.5|110588.6|110563.6|7
1736184150000|2025-01-06 17:22:30|110588.4|110563.4|110588.3|110563.3|110588.4|110563.4|110588.3|110563.3|2
1736184160000|2025-01-06 17:22:40|110588.4|110563.4|110588.4|110563.4|110588.4|110563.4|110588.4|110563.4|1
1736184170000|2025-01-06 17:22:50|110588.2|110563.2|110582.8|110557.8|110590.2|110565.2|110582.5|110557.5|17
1736184180000|2025-01-06 17:23:00|110582.7|110557.7|110582.7|110557.7|110582.7|110557.7|110582.7|110557.7|1
1736184190000|2025-01-06 17:23:10|110582.6|110557.6|110582.3|110557.3|110582.6|110557.6|110582.3|110557.3|3
1736184200000|2025-01-06 17:23:20|110582.4|110557.4|110593.9|110543.9|110593.9|110557.4|110581.9|110543.9|4
1736184210000|2025-01-06 17:23:30|110580.7|110555.7|110573.7|110548.7|110580.8|110555.8|110573.7|110548.7|6
1736184220000|2025-01-06 17:23:40|110575.1|110550.1|110580.8|110555.8|110580.8|110555.8|110575|110550|9
1736184230000|2025-01-06 17:23:50|110582.5|110557.5|110582.6|110557.6|110582.6|110557.6|110582.5|110557.5|2
1736184240000|2025-01-06 17:24:00|110582.5|110557.5|110582.3|110557.3|110582.5|110557.5|110582.3|110557.3|3
1736184250000|2025-01-06 17:24:10|110583.5|110558.5|110584.3|110559.3|110586.2|110561.2|110582.2|110557.2|9
1736184260000|2025-01-06 17:24:20|110581.9|110556.9|110583|110558|110583.6|110558.6|110581.1|110556.1|7
1736184270000|2025-01-06 17:24:30|110582.8|110557.8|110581.5|110556.5|110583.4|110558.4|110581.5|110556.5|5
1736184280000|2025-01-06 17:24:40|110581.4|110556.4|110581.4|110556.4|110581.4|110556.4|110581.4|110556.4|1
1736184290000|2025-01-06 17:24:50|110581.3|110556.3|110581.3|110556.3|110581.3|110556.3|110581.3|110556.3|1
1736184300000|2025-01-06 17:25:00|110579.9|110554.9|110582.9|110557.9|110582.9|110557.9|110578.3|110553.3|9
1736184310000|2025-01-06 17:25:10|110581.7|110556.7|110580.4|110555.4|110581.7|110556.7|110580.4|110555.4|4
1736184320000|2025-01-06 17:25:20|110579.2|110554.2|110554|110529|110579.2|110554.2|110553.3|110528.3|17
1736184330000|2025-01-06 17:25:30|110552.7|110527.7|110551.4|110526.4|110552.7|110527.7|110548|110523|10
1736184340000|2025-01-06 17:25:40|110549.8|110524.8|110540.6|110515.6|110551|110526|110537.7|110512.7|12
1736184350000|2025-01-06 17:25:50|110539.4|110514.4|110541.1|110516.1|110541.1|110516.1|110539.2|110514.2|4
1736184360000|2025-01-06 17:26:00|110539.9|110514.9|110553.2|110528.2|110555.7|110530.7|110539.9|110514.9|12
1736184370000|2025-01-06 17:26:10|110552.7|110527.7|110562.1|110537.1|110562.1|110537.1|110552.2|110527.2|9
1736184380000|2025-01-06 17:26:20|110563.3|110538.3|110561.4|110536.4|110564.9|110539.9|110561.4|110536.4|8
1736184390000|2025-01-06 17:26:30|110562.6|110537.6|110561.2|110536.2|110562.6|110537.6|110561.2|110536.2|3
1736184410000|2025-01-06 17:26:50|110561.3|110536.3|110570.3|110545.3|110572.4|110547.4|110561.3|110536.3|12
1736184420000|2025-01-06 17:27:00|110572.3|110547.3|110586.2|110561.2|110591.1|110566.1|110572.3|110547.3|15
1736184430000|2025-01-06 17:27:10|110584.7|110559.7|110581.8|110556.8|110584.7|110559.7|110581.8|110556.8|5
1736184440000|2025-01-06 17:27:20|110580.4|110555.4|110575.2|110550.2|110583|110558|110575.2|110550.2|13
1736184450000|2025-01-06 17:27:30|110576.4|110551.4|110582.4|110557.4|110582.4|110557.4|110576.4|110551.4|14
1736184460000|2025-01-06 17:27:40|110581.8|110556.8|110573.2|110548.2|110581.8|110556.8|110573.2|110548.2|14
1736184470000|2025-01-06 17:27:50|110574.7|110549.7|110574.1|110549.1|110575.6|110550.6|110572|110547|8
1736184480000|2025-01-06 17:28:00|110573.3|110548.3|110575.1|110550.1|110575.1|110550.1|110572.1|110547.1|7
1736184490000|2025-01-06 17:28:10|110572.9|110547.9|110569.9|110544.9|110572.9|110547.9|110568.3|110543.3|8
1736184500000|2025-01-06 17:28:20|110569.8|110544.8|110573.7|110548.7|110573.7|110548.7|110569.8|110544.8|5
1736184510000|2025-01-06 17:28:30|110572.3|110547.3|110579.4|110554.4|110579.4|110554.4|110572.3|110547.3|10
1736184520000|2025-01-06 17:28:40|110578.2|110553.2|110574.2|110549.2|110578.2|110553.2|110571.8|110546.8|11
1736184530000|2025-01-06 17:28:50|110575.6|110550.6|110577.9|110552.9|110578.2|110553.2|110575.6|110550.6|6
1736184540000|2025-01-06 17:29:00|110576|110551|110575.2|110550.2|110576|110551|110575.2|110550.2|5
1736184550000|2025-01-06 17:29:10|110575.3|110550.3|110573.5|110548.5|110575.4|110550.4|110572.7|110547.7|8
1736184560000|2025-01-06 17:29:20|110575.2|110550.2|110580.3|110555.3|110584.2|110559.2|110575.2|110550.2|10
1736184570000|2025-01-06 17:29:30|110578.8|110553.8|110588|110563|110588|110563|110578.8|110553.8|17
1736184580000|2025-01-06 17:29:40|110586.6|110561.6|110583.6|110558.6|110586.6|110561.6|110582.3|110557.3|9
1736184590000|2025-01-06 17:29:50|110586.2|110561.2|110585.6|110560.6|110586.9|110561.9|110583.8|110558.8|10
1736184600000|2025-01-06 17:30:00|110587.4|110562.4|110606|110581|110607.3|110582.3|110587.4|110562.4|15
1736184610000|2025-01-06 17:30:10|110607.3|110582.3|110610.5|110585.5|110611.6|110586.6|110607.3|110582.3|11
1736184620000|2025-01-06 17:30:20|110609.3|110584.3|110606.1|110581.1|110612|110587|110604.9|110579.9|16
1736184630000|2025-01-06 17:30:30|110607.5|110582.5|110609|110584|110609|110584|110602.9|110577.9|7
1736184640000|2025-01-06 17:30:40|110609.9|110584.9|110611.6|110586.6|110613.4|110588.4|110609.9|110584.9|9
1736184650000|2025-01-06 17:30:50|110614.9|110589.9|110614.2|110589.2|110614.9|110589.9|110608.2|110583.2|13
1736184660000|2025-01-06 17:31:00|110612.7|110587.7|110615.6|110590.6|110615.6|110590.6|110612.7|110587.7|7
1736184670000|2025-01-06 17:31:10|110616.3|110591.3|110622.7|110597.7|110622.7|110597.7|110616.1|110591.1|9
1736184680000|2025-01-06 17:31:20|110621.3|110596.3|110624.7|110599.7|110624.7|110599.7|110619.9|110594.9|13
1736184690000|2025-01-06 17:31:30|110623.6|110598.6|110620.4|110595.4|110623.6|110598.6|110619|110594|7
1736184700000|2025-01-06 17:31:40|110620.6|110595.6|110617.8|110592.8|110620.6|110595.6|110617.8|110592.8|6
1736184710000|2025-01-06 17:31:50|110611.9|110586.9|110613.3|110588.3|110613.9|110588.9|110604.3|110579.3|23
1736184720000|2025-01-06 17:32:00|110612.1|110587.1|110616.4|110591.4|110616.4|110591.4|110610.9|110585.9|10
1736184730000|2025-01-06 17:32:10|110614.8|110589.8|110615.8|110590.8|110616.3|110591.3|110611.7|110586.7|12
1736184740000|2025-01-06 17:32:20|110615.9|110590.9|110616.3|110591.3|110616.3|110591.3|110615.9|110590.9|3
1736184750000|2025-01-06 17:32:30|110616|110591|110616|110591|110616|110591|110615.8|110590.8|4
1736184760000|2025-01-06 17:32:40|110614.8|110589.8|110616|110591|110616|110591|110612.3|110587.3|10
1736184770000|2025-01-06 17:32:50|110613.4|110588.4|110608.2|110583.2|110613.4|110588.4|110605.9|110580.9|10
1736184780000|2025-01-06 17:33:00|110607|110582|110593.7|110568.7|110607|110582|110592.5|110567.5|21
1736184790000|2025-01-06 17:33:10|110592.1|110567.1|110596.1|110571.1|110596.1|110571.1|110586.6|110561.6|9
1736184800000|2025-01-06 17:33:20|110595|110570|110594.8|110569.8|110598.7|110573.7|110594.7|110569.7|13
1736184810000|2025-01-06 17:33:30|110593.6|110568.6|110592.1|110567.1|110593.7|110568.7|110592.1|110567.1|4
1736184820000|2025-01-06 17:33:40|110590.9|110565.9|110580.5|110555.5|110592.3|110567.3|110578.5|110553.5|25
1736184830000|2025-01-06 17:33:50|110579.3|110554.3|110571.1|110546.1|110580.6|110555.6|110563.7|110538.7|26
1736184840000|2025-01-06 17:34:00|110568.8|110543.8|110570.8|110545.8|110571.3|110546.3|110567|110542|6
1736184850000|2025-01-06 17:34:10|110570.7|110545.7|110570.5|110545.5|110570.7|110545.7|110566.4|110541.4|5
1736184860000|2025-01-06 17:34:20|110571.4|110546.4|110569.1|110544.1|110571.4|110546.4|110568.3|110543.3|6
1736184870000|2025-01-06 17:34:30|110568.9|110543.9|110571.1|110546.1|110571.1|110546.1|110568.7|110543.7|6
1736184880000|2025-01-06 17:34:40|110572.7|110547.7|110567.8|110542.8|110572.7|110547.7|110567.8|110542.8|6
1736184890000|2025-01-06 17:34:50|110566.5|110541.5|110567|110542|110567.6|110542.6|110566.5|110541.5|4
1736184900000|2025-01-06 17:35:00|110565.5|110540.5|110565.6|110540.6|110565.6|110540.6|110559.3|110534.3|11
1736184910000|2025-01-06 17:35:10|110567|110542|110568.9|110543.9|110569.8|110544.8|110567|110542|7
1736184920000|2025-01-06 17:35:20|110568.8|110543.8|110567.5|110542.5|110571.5|110546.5|110567.2|110542.2|9
1736184930000|2025-01-06 17:35:30|110568.8|110543.8|110581|110556|110581.6|110556.6|110568.8|110543.8|15
1736184940000|2025-01-06 17:35:40|110581.6|110556.6|110582.7|110557.7|110582.7|110557.7|110581.6|110556.6|4
1736184950000|2025-01-06 17:35:50|110582.5|110557.5|110572.9|110547.9|110582.5|110557.5|110572.9|110547.9|6
1736184960000|2025-01-06 17:36:00|110571.6|110546.6|110571.8|110546.8|110572.7|110547.7|110570.8|110545.8|8
1736184970000|2025-01-06 17:36:10|110570.5|110545.5|110569.7|110544.7|110570.5|110545.5|110569.7|110544.7|2
1736184980000|2025-01-06 17:36:20|110571.2|110546.2|110572|110547|110572|110547|110571.2|110546.2|2
1736184990000|2025-01-06 17:36:30|110570.4|110545.4|110571.6|110546.6|110571.6|110546.6|110569.8|110544.8|4
1736185000000|2025-01-06 17:36:40|110571.7|110546.7|110571.7|110546.7|110571.7|110546.7|110571.7|110546.7|1
1736185010000|2025-01-06 17:36:50|110571.6|110546.6|110571.5|110546.5|110571.6|110546.6|110571.5|110546.5|2
1736185020000|2025-01-06 17:37:00|110573.1|110548.1|110574|110549|110575.9|110550.9|110572.4|110547.4|8
1736185030000|2025-01-06 17:37:10|110575.2|110550.2|110576.5|110551.5|110579.3|110554.3|110575.2|110550.2|13
1736185040000|2025-01-06 17:37:20|110575.3|110550.3|110580.4|110555.4|110582.1|110557.1|110575.3|110550.3|12
1736185050000|2025-01-06 17:37:30|110580.5|110555.5|110584.4|110559.4|110585.9|110560.9|110580.2|110555.2|6
1736185060000|2025-01-06 17:37:40|110585.7|110560.7|110586.3|110561.3|110586.4|110561.4|110584.3|110559.3|9
1736185070000|2025-01-06 17:37:50|110584.8|110559.8|110573.8|110548.8|110585|110560|110573.8|110548.8|13
1736185080000|2025-01-06 17:38:00|110574.7|110549.7|110564.3|110539.3|110574.7|110549.7|110564.3|110539.3|13
1736185090000|2025-01-06 17:38:10|110565.6|110540.6|110564.1|110539.1|110572.2|110547.2|110564.1|110539.1|14
1736185100000|2025-01-06 17:38:20|110565.3|110540.3|110564|110539|110565.3|110540.3|110559|110534|11
1736185110000|2025-01-06 17:38:30|110562.8|110537.8|110560.2|110535.2|110562.8|110537.8|110559.6|110534.6|6
1736185120000|2025-01-06 17:38:40|110560.3|110535.3|110564.3|110539.3|110564.3|110539.3|110560.3|110535.3|8
1736185130000|2025-01-06 17:38:50|110564.1|110539.1|110562.5|110537.5|110564.1|110539.1|110561.5|110536.5|7
1736185140000|2025-01-06 17:39:00|110561.4|110536.4|110563.8|110538.8|110563.8|110538.8|110561.4|110536.4|7
1736185150000|2025-01-06 17:39:10|110562.6|110537.6|110562.2|110537.2|110562.6|110537.6|110562.1|110537.1|4
1736185160000|2025-01-06 17:39:20|110562|110537|110566.5|110541.5|110568.3|110543.3|110562|110537|14
1736185170000|2025-01-06 17:39:30|110568.2|110543.2|110564.9|110539.9|110576.9|110551.9|110563.6|110538.6|20
1736185180000|2025-01-06 17:39:40|110565|110540|110561.2|110536.2|110567.8|110542.8|110558.2|110533.2|10
1736185190000|2025-01-06 17:39:50|110562.4|110537.4|110568.6|110543.6|110569.4|110544.4|110562.4|110537.4|17
1736185200000|2025-01-06 17:40:00|110567.4|110542.4|110567.2|110542.2|110567.4|110542.4|110566|110541|6
1736185210000|2025-01-06 17:40:10|110567.6|110542.6|110566.1|110541.1|110567.9|110542.9|110566.1|110541.1|4
1736185220000|2025-01-06 17:40:20|110564.6|110539.6|110556.7|110531.7|110564.6|110539.6|110556.7|110531.7|10
1736185230000|2025-01-06 17:40:30|110556.3|110531.3|110562.6|110537.6|110562.6|110537.6|110556.3|110531.3|8
1736185240000|2025-01-06 17:40:40|110563.8|110538.8|110560.9|110535.9|110563.8|110538.8|110560.9|110535.9|8
1736185250000|2025-01-06 17:40:50|110562.1|110537.1|110563.8|110538.8|110567.4|110542.4|110562.1|110537.1|12
1736185260000|2025-01-06 17:41:00|110565.6|110540.6|110568.4|110543.4|110570.3|110545.3|110564.2|110539.2|15
1736185270000|2025-01-06 17:41:10|110565.6|110540.6|110569.5|110544.5|110572.3|110547.3|110565.2|110540.2|12
1736185280000|2025-01-06 17:41:20|110568.8|110543.8|110571.3|110546.3|110575.3|110550.3|110568.2|110543.2|14
1736185290000|2025-01-06 17:41:30|110570.7|110545.7|110570.3|110545.3|110572.8|110547.8|110570.3|110545.3|9
1736185300000|2025-01-06 17:41:40|110569.9|110544.9|110569.8|110544.8|110577.4|110552.4|110569.8|110544.8|24
1736185310000|2025-01-06 17:41:50|110571|110546|110571.1|110546.1|110572.3|110547.3|110571|110546|7
1736185320000|2025-01-06 17:42:00|110572.3|110547.3|110571.2|110546.2|110572.3|110547.3|110570.9|110545.9|8
1736185330000|2025-01-06 17:42:10|110570|110545|110585.6|110560.6|110585.6|110560.6|110569.6|110544.6|16
1736185340000|2025-01-06 17:42:20|110584.8|110559.8|110590.5|110565.5|110590.5|110565.5|110584.8|110559.8|10
1736185350000|2025-01-06 17:42:30|110590.7|110565.7|110590.7|110565.7|110590.7|110565.7|110590.7|110565.7|1
1736185360000|2025-01-06 17:42:40|110591.4|110566.4|110589.9|110564.9|110591.4|110566.4|110589.9|110564.9|4
1736185370000|2025-01-06 17:42:50|110591.4|110566.4|110592.2|110567.2|110596.2|110571.2|110591.4|110566.4|12
1736185380000|2025-01-06 17:43:00|110590.9|110565.9|110588.5|110563.5|110591.5|110566.5|110583.8|110558.8|15
1736185390000|2025-01-06 17:43:10|110587.5|110562.5|110583.8|110558.8|110592.6|110567.6|110583.8|110558.8|15
1736185400000|2025-01-06 17:43:20|110583.6|110558.6|110583.7|110558.7|110585.4|110560.4|110577.3|110552.3|19
1736185410000|2025-01-06 17:43:30|110583.1|110558.1|110583|110558|110583.1|110558.1|110582.5|110557.5|4
1736185420000|2025-01-06 17:43:40|110582.9|110557.9|110586.7|110561.7|110586.7|110561.7|110582.8|110557.8|6
1736185430000|2025-01-06 17:43:50|110587|110562|110583.5|110558.5|110587.3|110562.3|110580.7|110555.7|10
1736185440000|2025-01-06 17:44:00|110582.5|110557.5|110582.1|110557.1|110583.5|110558.5|110582.1|110557.1|7
1736185450000|2025-01-06 17:44:10|110583|110558|110582|110557|110583.3|110558.3|110580.8|110555.8|17
1736185460000|2025-01-06 17:44:20|110582.1|110557.1|110583.6|110558.6|110583.6|110558.6|110580.7|110555.7|12
1736185470000|2025-01-06 17:44:30|110583.8|110558.8|110583.7|110558.7|110583.8|110558.8|110583.7|110558.7|2
1736185480000|2025-01-06 17:44:40|110584.2|110559.2|110583.8|110558.8|110584.2|110559.2|110583.8|110558.8|9
1736185490000|2025-01-06 17:44:50|110583.7|110558.7|110582.4|110557.4|110583.7|110558.7|110582.4|110557.4|5
1736185500000|2025-01-06 17:45:00|110583.5|110558.5|110587.3|110562.3|110587.5|110562.5|110583.4|110558.4|8
1736185510000|2025-01-06 17:45:10|110586.4|110561.4|110585.2|110560.2|110587.3|110562.3|110583.6|110558.6|11
1736185520000|2025-01-06 17:45:20|110586.1|110561.1|110587.3|110562.3|110587.9|110562.9|110586.1|110561.1|6
1736185530000|2025-01-06 17:45:30|110588.2|110563.2|110583.7|110558.7|110588.6|110563.6|110583.7|110558.7|10
1736185540000|2025-01-06 17:45:40|110582.3|110557.3|110573.7|110548.7|110582.3|110557.3|110573.7|110548.7|13
1736185550000|2025-01-06 17:45:50|110573|110548|110572.3|110547.3|110573|110548|110572.3|110547.3|3
1736185560000|2025-01-06 17:46:00|110571|110546|110565.2|110540.2|110571|110546|110562.9|110537.9|6
1736185570000|2025-01-06 17:46:10|110565.3|110540.3|110570.6|110545.6|110570.6|110545.6|110565.3|110540.3|5
1736185580000|2025-01-06 17:46:20|110570.7|110545.7|110571|110546|110571|110546|110569.1|110544.1|9
1736185590000|2025-01-06 17:46:30|110571.9|110546.9|110571|110546|110578.7|110553.7|110569.6|110544.6|12
1736185600000|2025-01-06 17:46:40|110569.6|110544.6|110575.3|110550.3|110576.4|110551.4|110569.6|110544.6|11
1736185610000|2025-01-06 17:46:50|110574|110549|110570.6|110545.6|110574|110549|110569.9|110544.9|11
1736185620000|2025-01-06 17:47:00|110569.3|110544.3|110561.7|110536.7|110569.3|110544.3|110560.1|110535.1|14
1736185630000|2025-01-06 17:47:10|110562.9|110537.9|110565.5|110540.5|110565.5|110540.5|110561.7|110536.7|8
1736185640000|2025-01-06 17:47:20|110565.2|110540.2|110563.5|110538.5|110565.2|110540.2|110563.5|110538.5|4
1736185650000|2025-01-06 17:47:30|110564.6|110539.6|110559.3|110534.3|110565.4|110540.4|110553.5|110528.5|11
1736185660000|2025-01-06 17:47:40|110560.6|110535.6|110558.9|110533.9|110561.9|110536.9|110557.8|110532.8|8
1736185670000|2025-01-06 17:47:50|110559.2|110534.2|110561.1|110536.1|110561.8|110536.8|110558|110533|9
1736185680000|2025-01-06 17:48:00|110561.4|110536.4|110561.7|110536.7|110561.7|110536.7|110561.4|110536.4|2
1736185690000|2025-01-06 17:48:10|110560.7|110535.7|110563.7|110538.7|110564|110539|110560.7|110535.7|9
1736185700000|2025-01-06 17:48:20|110565.5|110540.5|110570.7|110545.7|110572|110547|110565.5|110540.5|11
1736185710000|2025-01-06 17:48:30|110572.3|110547.3|110578.9|110553.9|110579.9|110554.9|110572.3|110547.3|11
1736185720000|2025-01-06 17:48:40|110579.9|110554.9|110582.9|110557.9|110584.2|110559.2|110579.1|110554.1|11
1736185730000|2025-01-06 17:48:50|110582.7|110557.7|110583.8|110558.8|110583.8|110558.8|110582.7|110557.7|4
1736185740000|2025-01-06 17:49:00|110582.9|110557.9|110580.7|110555.7|110583.1|110558.1|110580|110555|13
1736185750000|2025-01-06 17:49:10|110580.8|110555.8|110579.4|110554.4|110581|110556|110579.4|110554.4|7
1736185760000|2025-01-06 17:49:20|110580.2|110555.2|110580.1|110555.1|110580.3|110555.3|110580.1|110555.1|3
1736185770000|2025-01-06 17:49:30|110581.4|110556.4|110580|110555|110581.6|110556.6|110579.9|110554.9|5
1736185780000|2025-01-06 17:49:40|110578.8|110553.8|110580.3|110555.3|110581.4|110556.4|110578.6|110553.6|7
1736185790000|2025-01-06 17:49:50|110582.6|110557.6|110580.6|110555.6|110582.8|110557.8|110579.2|110554.2|15
1736185800000|2025-01-06 17:50:00|110580.5|110555.5|110580.3|110555.3|110580.5|110555.5|110579.8|110554.8|6
1736185810000|2025-01-06 17:50:10|110580.2|110555.2|110579.8|110554.8|110580.2|110555.2|110579.8|110554.8|2
1736185820000|2025-01-06 17:50:20|110581|110556|110586.4|110561.4|110589.7|110564.7|110581|110556|7
1736185830000|2025-01-06 17:50:30|110587.5|110562.5|110595.8|110570.8|110595.8|110570.8|110587.5|110562.5|6
1736185840000|2025-01-06 17:50:40|110596.7|110571.7|110596.9|110571.9|110597.3|110572.3|110596.7|110571.7|4
1736185850000|2025-01-06 17:50:50|110597.1|110572.1|110596.8|110571.8|110597.1|110572.1|110593.7|110568.7|8
1736185860000|2025-01-06 17:51:00|110595.5|110570.5|110596.5|110571.5|110597.4|110572.4|110595.3|110570.3|7
1736185870000|2025-01-06 17:51:10|110596.7|110571.7|110595.7|110570.7|110596.7|110571.7|110594.1|110569.1|6
1736185880000|2025-01-06 17:51:20|110594.3|110569.3|110595.3|110570.3|110595.3|110570.3|110592.1|110567.1|9
1736185890000|2025-01-06 17:51:30|110594.4|110569.4|110594.5|110569.5|110596.9|110571.9|110594.4|110569.4|6
1736185900000|2025-01-06 17:51:40|110598.5|110573.5|110592.6|110567.6|110598.5|110573.5|110592.6|110567.6|7
1736185910000|2025-01-06 17:51:50|110592.4|110567.4|110592.3|110567.3|110592.4|110567.4|110592.2|110567.2|4
1736185930000|2025-01-06 17:52:10|110594.9|110569.9|110605.4|110580.4|110605.4|110580.4|110594.9|110569.9|10
1736185940000|2025-01-06 17:52:20|110604|110579|110616|110591|110616.9|110591.9|110604|110579|9
1736185950000|2025-01-06 17:52:30|110614.9|110589.9|110605.8|110580.8|110614.9|110589.9|110605.8|110580.8|10
1736185960000|2025-01-06 17:52:40|110607.7|110582.7|110608.3|110583.3|110611.8|110586.8|110607.7|110582.7|11
1736185970000|2025-01-06 17:52:50|110606.5|110581.5|110582.2|110557.2|110606.5|110581.5|110580.7|110555.7|19
1736185980000|2025-01-06 17:53:00|110583|110558|110574.9|110549.9|110583|110558|110569.7|110544.7|15
1736185990000|2025-01-06 17:53:10|110576.1|110551.1|110572.7|110547.7|110579.8|110554.8|110567.2|110542.2|19
1736186000000|2025-01-06 17:53:20|110570.2|110545.2|110565.7|110540.7|110575.7|110550.7|110564.3|110539.3|12
1736186010000|2025-01-06 17:53:30|110565.9|110540.9|110567.2|110542.2|110567.2|110542.2|110565.9|110540.9|2
1736186020000|2025-01-06 17:53:40|110567.3|110542.3|110567.4|110542.4|110567.6|110542.6|110567.3|110542.3|3
1736186030000|2025-01-06 17:53:50|110569.1|110544.1|110574.7|110549.7|110582.1|110557.1|110569.1|110544.1|22
1736186040000|2025-01-06 17:54:00|110573.1|110548.1|110570.3|110545.3|110573.6|110548.6|110570.3|110545.3|7
1736186050000|2025-01-06 17:54:10|110569|110544|110562.2|110537.2|110569|110544|110558.9|110533.9|14
1736186060000|2025-01-06 17:54:20|110563.4|110538.4|110559.8|110534.8|110564.2|110539.2|110559.8|110534.8|7
1736186070000|2025-01-06 17:54:30|110559.6|110534.6|110556.6|110531.6|110559.6|110534.6|110556.6|110531.6|4
1736186080000|2025-01-06 17:54:40|110555.4|110530.4|110547.6|110522.6|110555.4|110530.4|110546.2|110521.2|20
1736186090000|2025-01-06 17:54:50|110546.4|110521.4|110544.6|110519.6|110546.4|110521.4|110544.6|110519.6|6
1736186100000|2025-01-06 17:55:00|110544.3|110519.3|110550.7|110525.7|110550.9|110525.9|110542.3|110517.3|11
1736186110000|2025-01-06 17:55:10|110549.2|110524.2|110535|110510|110549.2|110524.2|110535|110510|13
1736186120000|2025-01-06 17:55:20|110536.4|110511.4|110556.1|110531.1|110556.1|110531.1|110533.3|110508.3|14
1736186130000|2025-01-06 17:55:30|110554.8|110529.8|110540.8|110515.8|110554.8|110529.8|110536.5|110511.5|29
1736186140000|2025-01-06 17:55:40|110540.9|110515.9|110541.1|110516.1|110542.4|110517.4|110540.9|110515.9|5
1736186150000|2025-01-06 17:55:50|110541.2|110516.2|110541.4|110516.4|110541.4|110516.4|110541.2|110516.2|2
1736186160000|2025-01-06 17:56:00|110540.2|110515.2|110545.2|110520.2|110547|110522|110535|110510|17
1736186170000|2025-01-06 17:56:10|110547.2|110522.2|110553.2|110528.2|110553.3|110528.3|110547.2|110522.2|11
1736186180000|2025-01-06 17:56:20|110552|110527|110558.6|110533.6|110558.6|110533.6|110552|110527|6
1736186190000|2025-01-06 17:56:30|110558.2|110533.2|110558.1|110533.1|110560.7|110535.7|110558.1|110533.1|4
1736186200000|2025-01-06 17:56:40|110557.9|110532.9|110556.5|110531.5|110559.1|110534.1|110556.5|110531.5|7
1736186210000|2025-01-06 17:56:50|110555.2|110530.2|110556.6|110531.6|110556.6|110531.6|110553.6|110528.6|8
1736186220000|2025-01-06 17:57:00|110556.9|110531.9|110557.1|110532.1|110558.6|110533.6|110552.1|110527.1|16
1736186230000|2025-01-06 17:57:10|110555.9|110530.9|110541.6|110516.6|110555.9|110530.9|110540.5|110515.5|20
1736186240000|2025-01-06 17:57:20|110542.9|110517.9|110552.3|110527.3|110552.7|110527.7|110542.9|110517.9|15
1736186250000|2025-01-06 17:57:30|110550.9|110525.9|110545.8|110520.8|110550.9|110525.9|110539.7|110514.7|14
1736186260000|2025-01-06 17:57:40|110543.1|110518.1|110540|110515|110545.5|110520.5|110540|110515|12
1736186270000|2025-01-06 17:57:50|110538.5|110513.5|110534.2|110509.2|110540.4|110515.4|110530.7|110505.7|14
1736186280000|2025-01-06 17:58:00|110535.6|110510.6|110536.7|110511.7|110540.7|110515.7|110534.6|110509.6|7
1736186290000|2025-01-06 17:58:10|110536.5|110511.5|110536.6|110511.6|110536.6|110511.6|110536.5|110511.5|2
1736186300000|2025-01-06 17:58:20|110536.4|110511.4|110529.8|110504.8|110536.4|110511.4|110526.8|110501.8|8
1736186310000|2025-01-06 17:58:30|110531.5|110506.5|110529.5|110504.5|110531.6|110506.6|110529.5|110504.5|5
1736186320000|2025-01-06 17:58:40|110529.6|110504.6|110524.7|110499.7|110529.6|110504.6|110520.3|110495.3|9
1736186330000|2025-01-06 17:58:50|110523.2|110498.2|110523.6|110498.6|110524.5|110499.5|110522.5|110497.5|5
1736186340000|2025-01-06 17:59:00|110522.8|110497.8|110534.2|110509.2|110536.8|110511.8|110522.8|110497.8|19
1736186350000|2025-01-06 17:59:10|110532.5|110507.5|110527.6|110502.6|110534.3|110509.3|110524.3|110499.3|19
1736186360000|2025-01-06 17:59:20|110525.7|110500.7|110519.9|110494.9|110528|110503|110515.6|110490.6|21
1736186370000|2025-01-06 17:59:30|110518.4|110493.4|110519.3|110494.3|110520.2|110495.2|110515.8|110490.8|15
1736186380000|2025-01-06 17:59:40|110517.7|110492.7|110521.1|110496.1|110521.4|110496.4|110516.1|110491.1|10
1736186390000|2025-01-06 17:59:50|110519.4|110494.4|110521.6|110496.6|110522.9|110497.9|110515.9|110490.9|13
1736186400000|2025-01-06 18:00:00|110520.4|110495.4|110506.5|110481.5|110524.4|110499.4|110506.5|110481.5|16
1736186410000|2025-01-06 18:00:10|110507.5|110482.5|110510|110485|110511.5|110486.5|110503.5|110478.5|13
1736186420000|2025-01-06 18:00:20|110511.5|110486.5|110520.9|110495.9|110521.1|110496.1|110511.5|110486.5|14
1736186430000|2025-01-06 18:00:30|110519.6|110494.6|110520.3|110495.3|110523.8|110498.8|110510.2|110485.2|18
1736186440000|2025-01-06 18:00:40|110521.7|110496.7|110520.1|110495.1|110521.8|110496.8|110519.3|110494.3|10
1736186450000|2025-01-06 18:00:50|110521.4|110496.4|110525.7|110500.7|110526.9|110501.9|110513|110488|21
1736186460000|2025-01-06 18:01:00|110526|110501|110528.5|110503.5|110528.5|110503.5|110521|110496|21
1736186470000|2025-01-06 18:01:10|110528.4|110503.4|110530.8|110505.8|110532.1|110507.1|110528.4|110503.4|8
1736186480000|2025-01-06 18:01:20|110532|110507|110532.5|110507.5|110534.5|110509.5|110530|110505|14
1736186490000|2025-01-06 18:01:30|110533.4|110508.4|110534.3|110509.3|110534.3|110509.3|110531.2|110506.2|8
1736186500000|2025-01-06 18:01:40|110533.4|110508.4|110529.4|110504.4|110534.8|110509.8|110529.4|110504.4|14
1736186510000|2025-01-06 18:01:50|110530.4|110505.4|110532.4|110507.4|110533.3|110508.3|110530.4|110505.4|9
1736186520000|2025-01-06 18:02:00|110532.3|110507.3|110562.3|110537.3|110568.7|110543.7|110532.1|110507.1|27
1736186530000|2025-01-06 18:02:10|110563.7|110538.7|110582.6|110557.6|110590.4|110565.4|110563.4|110538.4|27
1736186540000|2025-01-06 18:02:20|110584|110559|110582.2|110557.2|110592.7|110567.7|110582.2|110557.2|26
1736186550000|2025-01-06 18:02:30|110583.4|110558.4|110581.2|110556.2|110592.4|110567.4|110581.2|110556.2|29
1736186560000|2025-01-06 18:02:40|110582.6|110557.6|110592.3|110567.3|110592.3|110567.3|110581.6|110556.6|14
1736186570000|2025-01-06 18:02:50|110594.1|110569.1|110609.4|110584.4|110609.4|110584.4|110594.1|110569.1|13
1736186580000|2025-01-06 18:03:00|110608.3|110583.3|110619.3|110594.3|110622.9|110597.9|110602.7|110577.7|35
1736186590000|2025-01-06 18:03:10|110619.7|110594.7|110618.7|110593.7|110621|110596|110613.6|110588.6|21
1736186600000|2025-01-06 18:03:20|110617.6|110592.6|110618.3|110593.3|110620.2|110595.2|110614.5|110589.5|16
1736186610000|2025-01-06 18:03:30|110615|110590|110619.4|110594.4|110625.8|110600.8|110614.6|110589.6|27
1736186620000|2025-01-06 18:03:40|110620.8|110595.8|110619.5|110594.5|110621|110596|110616.6|110591.6|27
1736186630000|2025-01-06 18:03:50|110618.6|110593.6|110634.5|110609.5|110634.5|110609.5|110617.6|110592.6|22
1736186640000|2025-01-06 18:04:00|110633.8|110608.8|110636.3|110611.3|110636.7|110611.7|110630.3|110605.3|16
1736186650000|2025-01-06 18:04:10|110634.4|110609.4|110633.7|110608.7|110635.3|110610.3|110633.3|110608.3|9
1736186660000|2025-01-06 18:04:20|110632.3|110607.3|110651.9|110626.9|110651.9|110626.9|110628.3|110603.3|18
1736186670000|2025-01-06 18:04:30|110653.2|110628.2|110661.4|110636.4|110663.9|110638.9|110653.2|110628.2|16
1736186680000|2025-01-06 18:04:40|110660.1|110635.1|110656.8|110631.8|110661.4|110636.4|110656.6|110631.6|12
1736186690000|2025-01-06 18:04:50|110655.3|110630.3|110655.3|110630.3|110655.3|110630.3|110648.8|110623.8|16
1736186700000|2025-01-06 18:05:00|110654|110629|110645.8|110620.8|110654|110629|110643.6|110618.6|23
1736186710000|2025-01-06 18:05:10|110647.1|110622.1|110647.7|110622.7|110647.7|110622.7|110646.3|110621.3|8
1736186720000|2025-01-06 18:05:20|110646.5|110621.5|110651.2|110626.2|110652.3|110627.3|110646.3|110621.3|11
1736186730000|2025-01-06 18:05:30|110650.1|110625.1|110630.7|110605.7|110650.1|110625.1|110622.4|110597.4|25
1736186740000|2025-01-06 18:05:40|110632.1|110607.1|110629.2|110604.2|110633.4|110608.4|110627.7|110602.7|8
1736186750000|2025-01-06 18:05:50|110627.6|110602.6|110626.2|110601.2|110627.6|110602.6|110618.9|110593.9|13
1736186760000|2025-01-06 18:06:00|110625.4|110600.4|110602.5|110577.5|110626.2|110601.2|110594.8|110569.8|28
1736186770000|2025-01-06 18:06:10|110601.1|110576.1|110602.6|110577.6|110607.2|110582.2|110601.1|110576.1|15
1736186780000|2025-01-06 18:06:20|110604.5|110579.5|110599.2|110574.2|110610.6|110585.6|110599.2|110574.2|35
1736186790000|2025-01-06 18:06:30|110602.1|110577.1|110615|110590|110615|110590|110599.1|110574.1|20
1736186800000|2025-01-06 18:06:40|110615.5|110590.5|110604.3|110579.3|110615.5|110590.5|110598.6|110573.6|34
1736186810000|2025-01-06 18:06:50|110602.9|110577.9|110609.7|110584.7|110611.8|110586.8|110602.6|110577.6|17
1736186820000|2025-01-06 18:07:00|110611.1|110586.1|110615.1|110590.1|110616|110591|110609.9|110584.9|21
1736186830000|2025-01-06 18:07:10|110616.1|110591.1|110613.3|110588.3|110618.9|110593.9|110613.3|110588.3|9
1736186840000|2025-01-06 18:07:20|110612.2|110587.2|110613.5|110588.5|110615.2|110590.2|110609.6|110584.6|9
1736186850000|2025-01-06 18:07:30|110613.9|110588.9|110613.9|110588.9|110613.9|110588.9|110613.9|110588.9|1
1736186860000|2025-01-06 18:07:40|110615.5|110590.5|110627.8|110602.8|110627.8|110602.8|110614.3|110589.3|10
1736186870000|2025-01-06 18:07:50|110630.4|110605.4|110638.3|110613.3|110638.3|110613.3|110629.9|110604.9|14
1736186880000|2025-01-06 18:08:00|110637.9|110612.9|110633.4|110608.4|110637.9|110612.9|110633.4|110608.4|7
1736186890000|2025-01-06 18:08:10|110634.9|110609.9|110636|110611|110636.2|110611.2|110634.2|110609.2|9
1736186900000|2025-01-06 18:08:20|110637.3|110612.3|110660.4|110610.4|110661.2|110618|110637.3|110602.5|26
1736186910000|2025-01-06 18:08:30|110660|110610|110671.3|110621.3|110671.3|110621.3|110660|110610|14
1736186920000|2025-01-06 18:08:40|110670.2|110620.2|110667|110617|110670.4|110620.4|110666.3|110616.3|8
1736186930000|2025-01-06 18:08:50|110665.1|110615.1|110661.7|110611.7|110667|110617|110659.5|110609.5|11
1736186940000|2025-01-06 18:09:00|110662.3|110612.3|110662.5|110612.5|110663.2|110613.2|110662.3|110612.3|6
1736186950000|2025-01-06 18:09:10|110663.4|110613.4|110659.5|110609.5|110663.8|110613.8|110659.5|110609.5|8
1736186960000|2025-01-06 18:09:20|110658.1|110608.1|110658|110608|110659.5|110609.5|110658|110608|6
1736186970000|2025-01-06 18:09:30|110656.7|110606.7|110659.9|110609.9|110660.7|110610.7|110655.5|110605.5|13
1736186980000|2025-01-06 18:09:40|110661.2|110611.2|110670.6|110620.6|110672.9|110622.9|110659.5|110609.5|17
1736186990000|2025-01-06 18:09:50|110670.8|110620.8|110670.3|110620.3|110671|110621|110670.3|110620.3|3
1736187000000|2025-01-06 18:10:00|110669|110619|110664|110614|110669.8|110619.8|110664|110614|8
1736187010000|2025-01-06 18:10:10|110663.5|110613.5|110664.8|110614.8|110664.8|110614.8|110661|110611|10
1736187020000|2025-01-06 18:10:20|110664.6|110614.6|110665.4|110615.4|110666.4|110616.4|110663.2|110613.2|7
1736187030000|2025-01-06 18:10:30|110665.5|110615.5|110656.2|110606.2|110665.5|110615.5|110656.2|110606.2|4
1736187040000|2025-01-06 18:10:40|110653.7|110603.7|110649.3|110599.3|110655.2|110605.2|110648.4|110598.4|13
1736187050000|2025-01-06 18:10:50|110652|110602|110648.6|110598.6|110652|110602|110648.6|110598.6|5
1736187060000|2025-01-06 18:11:00|110647.4|110597.4|110645.9|110595.9|110648.4|110598.4|110645|110595|11
1736187070000|2025-01-06 18:11:10|110644.8|110594.8|110642.3|110592.3|110646|110596|110642.3|110592.3|8
1736187080000|2025-01-06 18:11:20|110643.5|110593.5|110637.1|110587.1|110644.5|110594.5|110637.1|110587.1|10
1736187090000|2025-01-06 18:11:30|110637.2|110587.2|110637.1|110587.1|110637.5|110587.5|110637.1|110587.1|3
1736187100000|2025-01-06 18:11:40|110635.7|110585.7|110635.6|110585.6|110635.7|110585.7|110634.8|110584.8|7
1736187110000|2025-01-06 18:11:50|110635.5|110585.5|110641.6|110591.6|110643|110593|110635.5|110585.5|12
1736187120000|2025-01-06 18:12:00|110641.8|110591.8|110637.8|110587.8|110642.8|110592.8|110637.8|110587.8|7
1736187130000|2025-01-06 18:12:10|110636.4|110586.4|110632.6|110582.6|110636.4|110586.4|110631.9|110581.9|8
1736187140000|2025-01-06 18:12:20|110632.7|110582.7|110648.1|110598.1|110648.1|110598.1|110632.6|110582.6|8
1736187150000|2025-01-06 18:12:30|110646.7|110596.7|110645|110595|110646.7|110596.7|110645|110595|6
1736187160000|2025-01-06 18:12:40|110645.1|110595.1|110644.5|110594.5|110645.1|110595.1|110644.5|110594.5|3
1736187170000|2025-01-06 18:12:50|110644.6|110594.6|110637.6|110587.6|110644.9|110594.9|110637.6|110587.6|9
1736187180000|2025-01-06 18:13:00|110636.4|110586.4|110623.8|110573.8|110636.4|110586.4|110623.8|110573.8|16
1736187190000|2025-01-06 18:13:10|110624|110574|110624.3|110574.3|110624.3|110574.3|110624|110574|2
1736187200000|2025-01-06 18:13:20|110626.4|110576.4|110629.2|110579.2|110629.2|110579.2|110626.2|110576.2|9
1736187210000|2025-01-06 18:13:30|110628.9|110578.9|110632.1|110582.1|110632.7|110582.7|110628.9|110578.9|8
1736187220000|2025-01-06 18:13:40|110630|110580|110631.7|110581.7|110632.7|110582.7|110628.2|110578.2|7
1736187230000|2025-01-06 18:13:50|110629.7|110579.7|110621.9|110571.9|110629.7|110579.7|110619.8|110569.8|12
1736187240000|2025-01-06 18:14:00|110623.2|110573.2|110619.9|110569.9|110623.2|110573.2|110619.9|110569.9|4
1736187250000|2025-01-06 18:14:10|110621.8|110571.8|110600.2|110575.2|110621.8|110581.4|110600.2|110566.3|12
1736187260000|2025-01-06 18:14:20|110601.8|110576.8|110600.8|110575.8|110601.8|110576.8|110598.3|110573.3|6
1736187270000|2025-01-06 18:14:30|110598.7|110573.7|110592.7|110567.7|110598.7|110573.7|110590.3|110565.3|5
1736187280000|2025-01-06 18:14:40|110592.6|110567.6|110594.2|110569.2|110594.2|110569.2|110592.6|110567.6|2
1736187290000|2025-01-06 18:14:50|110594.1|110569.1|110591.4|110566.4|110594.1|110569.1|110591.4|110566.4|3
1736187300000|2025-01-06 18:15:00|110593.2|110568.2|110591.2|110566.2|110595.5|110570.5|110591.2|110566.2|7
1736187310000|2025-01-06 18:15:10|110593.1|110568.1|110593.3|110568.3|110597.5|110572.5|110593.1|110568.1|10
1736187320000|2025-01-06 18:15:20|110595.3|110570.3|110598.7|110573.7|110598.7|110573.7|110595.3|110570.3|5
1736187330000|2025-01-06 18:15:30|110596.9|110571.9|110594.1|110569.1|110596.9|110571.9|110594.1|110569.1|4
1736187340000|2025-01-06 18:15:40|110591.5|110566.5|110581.3|110556.3|110591.5|110566.5|110579.2|110554.2|15
1736187350000|2025-01-06 18:15:50|110579.3|110554.3|110577.4|110552.4|110579.3|110554.3|110577|110552|8
1736187360000|2025-01-06 18:16:00|110579.8|110554.8|110582.6|110557.6|110582.6|110557.6|110579.7|110554.7|8
1736187370000|2025-01-06 18:16:10|110582|110557|110576.7|110551.7|110582|110557|110576.7|110551.7|7
1736187380000|2025-01-06 18:16:20|110576.5|110551.5|110574.3|110549.3|110576.5|110551.5|110574.3|110549.3|3
1736187390000|2025-01-06 18:16:30|110572.3|110547.3|110570|110545|110572.3|110547.3|110570|110545|4
1736187400000|2025-01-06 18:16:40|110569.2|110544.2|110573.8|110548.8|110574.5|110549.5|110569.2|110544.2|7
1736187410000|2025-01-06 18:16:50|110573.9|110548.9|110588|110563|110588|110563|110573.9|110548.9|10
1736187420000|2025-01-06 18:17:00|110589.4|110564.4|110590.1|110565.1|110590.4|110565.4|110589.4|110564.4|4
1736187430000|2025-01-06 18:17:10|110588.6|110563.6|110599.8|110574.8|110599.8|110574.8|110588.6|110563.6|8
1736187440000|2025-01-06 18:17:20|110602.4|110577.4|110612.6|110587.6|110613|110588|110602.4|110577.4|15
1736187450000|2025-01-06 18:17:30|110612.3|110587.3|110619|110594|110619|110594|110611.4|110586.4|7
1736187460000|2025-01-06 18:17:40|110618.5|110593.5|110618.5|110593.5|110622|110597|110617|110592|8
1736187470000|2025-01-06 18:17:50|110619.9|110594.9|110617.8|110592.8|110619.9|110594.9|110617.8|110592.8|5
1736187480000|2025-01-06 18:18:00|110619.2|110594.2|110622.6|110597.6|110625.9|110600.9|110619.2|110594.2|12
1736187490000|2025-01-06 18:18:10|110620.9|110595.9|110615.8|110590.8|110620.9|110595.9|110615|110590|12
1736187500000|2025-01-06 18:18:20|110614.7|110589.7|110601.7|110576.7|110614.7|110589.7|110594.1|110569.1|18
1736187510000|2025-01-06 18:18:30|110600.2|110575.2|110599.8|110574.8|110600.2|110575.2|110597.4|110572.4|19
1736187520000|2025-01-06 18:18:40|110596.3|110571.3|110598.6|110573.6|110598.7|110573.7|110596.2|110571.2|4
1736187530000|2025-01-06 18:18:50|110598.7|110573.7|110600.7|110575.7|110600.7|110575.7|110598.3|110573.3|17
1736187540000|2025-01-06 18:19:00|110602.3|110577.3|110597|110572|110604.2|110579.2|110595.1|110570.1|23
1736187550000|2025-01-06 18:19:10|110595.5|110570.5|110587.9|110562.9|110596|110571|110587.7|110562.7|33
1736187560000|2025-01-06 18:19:20|110587.8|110562.8|110589.6|110564.6|110592.8|110567.8|110587.8|110562.8|19
1736187570000|2025-01-06 18:19:30|110589.8|110564.8|110590.7|110565.7|110590.8|110565.8|110589.6|110564.6|10
1736187580000|2025-01-06 18:19:40|110589.9|110564.9|110587.3|110562.3|110590.8|110565.8|110587.2|110562.2|22
1736187590000|2025-01-06 18:19:50|110587.1|110562.1|110594.7|110569.7|110594.7|110569.7|110587.1|110562.1|27
1736187600000|2025-01-06 18:20:00|110592.8|110567.8|110587.4|110562.4|110598.6|110573.6|110584.1|110559.1|16
1736187610000|2025-01-06 18:20:10|110587|110562|110582.6|110557.6|110587|110562|110582.6|110557.6|8
1736187620000|2025-01-06 18:20:20|110580.7|110555.7|110585.5|110560.5|110587|110562|110576|110551|14
1736187630000|2025-01-06 18:20:30|110587|110562|110586|110561|110589.6|110564.6|110584.5|110559.5|8
1736187640000|2025-01-06 18:20:40|110584.5|110559.5|110586.1|110561.1|110586.3|110561.3|110584.5|110559.5|6
1736187650000|2025-01-06 18:20:50|110587.4|110562.4|110589.7|110564.7|110590.3|110565.3|110586.3|110561.3|14
1736187660000|2025-01-06 18:21:00|110591.4|110566.4|110587.7|110562.7|110591.4|110566.4|110586.2|110561.2|10
1736187670000|2025-01-06 18:21:10|110589.2|110564.2|110587.2|110562.2|110589.2|110564.2|110585.9|110560.9|7
1736187680000|2025-01-06 18:21:20|110593.9|110568.9|110584|110559|110596.4|110571.4|110584|110559|9
1736187690000|2025-01-06 18:21:30|110583|110558|110585.2|110560.2|110586.8|110561.8|110580.3|110555.3|11
1736187700000|2025-01-06 18:21:40|110586.5|110561.5|110584.5|110559.5|110589|110564|110584.5|110559.5|16
1736187710000|2025-01-06 18:21:50|110583.3|110558.3|110579.9|110554.9|110583.3|110558.3|110576.9|110551.9|11
1736187720000|2025-01-06 18:22:00|110581.2|110556.2|110582|110557|110582|110557|110579.6|110554.6|9
1736187730000|2025-01-06 18:22:10|110580.7|110555.7|110568|110543|110580.7|110555.7|110565.7|110540.7|13
1736187740000|2025-01-06 18:22:20|110565.4|110540.4|110566.4|110541.4|110566.4|110541.4|110562.7|110537.7|8
1736187750000|2025-01-06 18:22:30|110565|110540|110564.7|110539.7|110566.1|110541.1|110564.7|110539.7|5
1736187760000|2025-01-06 18:22:40|110564.8|110539.8|110561|110536|110564.9|110539.9|110560.6|110535.6|6
1736187770000|2025-01-06 18:22:50|110561.8|110536.8|110558.5|110533.5|110561.8|110536.8|110555.4|110530.4|11
1736187780000|2025-01-06 18:23:00|110557.1|110532.1|110550.3|110525.3|110557.1|110532.1|110550.3|110525.3|10
1736187790000|2025-01-06 18:23:10|110551.6|110526.6|110552.9|110527.9|110553.8|110528.8|110544.2|110519.2|19
1736187800000|2025-01-06 18:23:20|110554.3|110529.3|110554.6|110529.6|110555.3|110530.3|110552.6|110527.6|12
1736187810000|2025-01-06 18:23:30|110553.3|110528.3|110546.7|110521.7|110553.3|110528.3|110546.6|110521.6|10
1736187820000|2025-01-06 18:23:40|110545.7|110520.7|110545.7|110520.7|110547.2|110522.2|110545.7|110520.7|7
1736187830000|2025-01-06 18:23:50|110547|110522|110554.7|110529.7|110558.2|110533.2|110547|110522|12
1736187840000|2025-01-06 18:24:00|110556|110531|110565.4|110540.4|110567.2|110542.2|110556|110531|15
1736187850000|2025-01-06 18:24:10|110564.2|110539.2|110553.6|110528.6|110564.2|110539.2|110553.6|110528.6|15
1736187860000|2025-01-06 18:24:20|110554|110529|110555.1|110530.1|110555.1|110530.1|110553.9|110528.9|4
1736187870000|2025-01-06 18:24:30|110555.3|110530.3|110554.7|110529.7|110555.3|110530.3|110553.5|110528.5|3
1736187880000|2025-01-06 18:24:40|110553.3|110528.3|110549.4|110524.4|110553.3|110528.3|110545.1|110520.1|9
1736187890000|2025-01-06 18:24:50|110548.2|110523.2|110551.7|110526.7|110552.9|110527.9|110548.2|110523.2|7
1736187900000|2025-01-06 18:25:00|110552.9|110527.9|110538.9|110513.9|110552.9|110527.9|110537|110512|9
1736187910000|2025-01-06 18:25:10|110539|110514|110547.1|110522.1|110547.1|110522.1|110537.8|110512.8|9
1736187920000|2025-01-06 18:25:20|110548.8|110523.8|110548.8|110523.8|110549.7|110524.7|110545.7|110520.7|9
1736187930000|2025-01-06 18:25:30|110547.4|110522.4|110540.4|110515.4|110547.5|110522.5|110540.4|110515.4|11
1736187940000|2025-01-06 18:25:40|110533.2|110508.2|110535.6|110510.6|110536|110511|110530.6|110505.6|10
1736187950000|2025-01-06 18:25:50|110535.8|110510.8|110535.9|110510.9|110535.9|110510.9|110535.8|110510.8|2
1736187960000|2025-01-06 18:26:00|110538.2|110513.2|110536.7|110511.7|110538.2|110513.2|110536.7|110511.7|3
1736187970000|2025-01-06 18:26:10|110536.6|110511.6|110536.6|110511.6|110536.6|110511.6|110536.6|110511.6|1
1736187980000|2025-01-06 18:26:20|110536.7|110511.7|110535.7|110510.7|110536.8|110511.8|110535.4|110510.4|7
1736187990000|2025-01-06 18:26:30|110536.8|110511.8|110536.7|110511.7|110536.8|110511.8|110536.7|110511.7|2
1736188000000|2025-01-06 18:26:40|110536.5|110511.5|110536.9|110511.9|110536.9|110511.9|110536.5|110511.5|2
1736188020000|2025-01-06 18:27:00|110539.8|110514.8|110537.4|110512.4|110539.8|110514.8|110537.3|110512.3|4
1736188030000|2025-01-06 18:27:10|110537.5|110512.5|110537.5|110512.5|110537.5|110512.5|110537.5|110512.5|1
1736188040000|2025-01-06 18:27:20|110536.3|110511.3|110530.4|110505.4|110536.3|110511.3|110524.6|110499.6|11
1736188050000|2025-01-06 18:27:30|110529.2|110504.2|110535.3|110510.3|110539.5|110514.5|110525.1|110500.1|14
1736188060000|2025-01-06 18:27:40|110536.5|110511.5|110546.8|110521.8|110546.8|110521.8|110536.5|110511.5|11
1736188070000|2025-01-06 18:27:50|110545.7|110520.7|110546.8|110521.8|110546.8|110521.8|110542.8|110517.8|11
1736188080000|2025-01-06 18:28:00|110548.1|110523.1|110552.4|110527.4|110557.5|110532.5|110548.1|110523.1|15
1736188090000|2025-01-06 18:28:10|110554.5|110529.5|110550.8|110525.8|110554.5|110529.5|110550.8|110525.8|9
1736188100000|2025-01-06 18:28:20|110552.1|110527.1|110552.8|110527.8|110555.1|110530.1|110549.9|110524.9|13
1736188110000|2025-01-06 18:28:30|110549.8|110524.8|110548.8|110523.8|110550.4|110525.4|110548.8|110523.8|5
1736188120000|2025-01-06 18:28:40|110544.4|110519.4|110548|110523|110548.4|110523.4|110544.4|110519.4|10
1736188130000|2025-01-06 18:28:50|110549.2|110524.2|110552.7|110527.7|110555.1|110530.1|110549.2|110524.2|7
1736188140000|2025-01-06 18:29:00|110553.9|110528.9|110554.2|110529.2|110554.2|110529.2|110553.9|110528.9|6
1736188150000|2025-01-06 18:29:10|110555.8|110530.8|110564.3|110539.3|110564.3|110539.3|110554.6|110529.6|6
1736188160000|2025-01-06 18:29:20|110562.9|110537.9|110564.9|110539.9|110564.9|110539.9|110562.9|110537.9|6
1736188170000|2025-01-06 18:29:30|110564.8|110539.8|110561.8|110536.8|110564.8|110539.8|110561.8|110536.8|7
1736188180000|2025-01-06 18:29:40|110561.5|110536.5|110560.9|110535.9|110561.5|110536.5|110560.9|110535.9|3
1736188190000|2025-01-06 18:29:50|110559.6|110534.6|110554.9|110529.9|110559.6|110534.6|110554.8|110529.8|6
1736188200000|2025-01-06 18:30:00|110553.9|110528.9|110553.7|110528.7|110553.9|110528.9|110551.9|110526.9|6
1736188210000|2025-01-06 18:30:10|110552.5|110527.5|110539.7|110514.7|110552.5|110527.5|110537.6|110512.6|8
1736188220000|2025-01-06 18:30:20|110541.3|110516.3|110548|110523|110548|110523|110541.3|110516.3|9
1736188230000|2025-01-06 18:30:30|110549.2|110524.2|110548|110523|110549.3|110524.3|110546.3|110521.3|9
1736188240000|2025-01-06 18:30:40|110546.4|110521.4|110539.4|110514.4|110546.4|110521.4|110539.4|110514.4|3
1736188250000|2025-01-06 18:30:50|110539.3|110514.3|110542.8|110517.8|110544.1|110519.1|110539.3|110514.3|11
1736188260000|2025-01-06 18:31:00|110541.2|110516.2|110541|110516|110542.8|110517.8|110541|110516|5
1736188270000|2025-01-06 18:31:10|110540.9|110515.9|110539.1|110514.1|110540.9|110515.9|110539.1|110514.1|3
1736188290000|2025-01-06 18:31:30|110538.1|110513.1|110539.9|110514.9|110539.9|110514.9|110536.8|110511.8|6
1736188300000|2025-01-06 18:31:40|110538.5|110513.5|110525.8|110500.8|110538.5|110513.5|110522.1|110497.1|21
1736188310000|2025-01-06 18:31:50|110527.4|110502.4|110527.6|110502.6|110531.4|110506.4|110527.2|110502.2|10
1736188320000|2025-01-06 18:32:00|110529.7|110504.7|110539.5|110514.5|110539.5|110514.5|110527.6|110502.6|15
1736188330000|2025-01-06 18:32:10|110540.8|110515.8|110558.1|110533.1|110558.1|110533.1|110540.8|110515.8|14
1736188340000|2025-01-06 18:32:20|110557.4|110532.4|110567.6|110542.6|110568.1|110543.1|110556.8|110531.8|16
1736188350000|2025-01-06 18:32:30|110567|110542|110567.7|110542.7|110567.7|110542.7|110564.9|110539.9|7
1736188360000|2025-01-06 18:32:40|110566.3|110541.3|110566.4|110541.4|110567.6|110542.6|110566.1|110541.1|6
1736188370000|2025-01-06 18:32:50|110567.7|110542.7|110568.1|110543.1|110568.1|110543.1|110567.6|110542.6|4
1736188380000|2025-01-06 18:33:00|110566.9|110541.9|110566.5|110541.5|110566.9|110541.9|110566.5|110541.5|5
1736188390000|2025-01-06 18:33:10|110565.2|110540.2|110566.7|110541.7|110568.2|110543.2|110563.9|110538.9|10
1736188400000|2025-01-06 18:33:20|110565.4|110540.4|110562.9|110537.9|110567.2|110542.2|110561.6|110536.6|10
1736188410000|2025-01-06 18:33:30|110561.7|110536.7|110565|110540|110565|110540|110558.3|110533.3|17
1736188420000|2025-01-06 18:33:40|110563.9|110538.9|110565.6|110540.6|110565.6|110540.6|110561|110536|6
1736188430000|2025-01-06 18:33:50|110567|110542|110566.1|110541.1|110568.6|110543.6|110565.8|110540.8|8
1736188440000|2025-01-06 18:34:00|110565.9|110540.9|110563.8|110538.8|110565.9|110540.9|110563.8|110538.8|7
1736188450000|2025-01-06 18:34:10|110563.7|110538.7|110567.8|110542.8|110567.8|110542.8|110563.6|110538.6|6
1736188460000|2025-01-06 18:34:20|110567.7|110542.7|110567.5|110542.5|110567.7|110542.7|110567.5|110542.5|3
1736188470000|2025-01-06 18:34:30|110566.3|110541.3|110553.9|110528.9|110566.3|110541.3|110553.9|110528.9|8
1736188480000|2025-01-06 18:34:40|110555.2|110530.2|110556.9|110531.9|110557.8|110532.8|110555|110530|8
1736188490000|2025-01-06 18:34:50|110555.8|110530.8|110554.5|110529.5|110555.8|110530.8|110552.6|110527.6|4
1736188500000|2025-01-06 18:35:00|110555.7|110530.7|110558.1|110533.1|110559.2|110534.2|110555.3|110530.3|7
1736188510000|2025-01-06 18:35:10|110556.8|110531.8|110556.2|110531.2|110556.8|110531.8|110554.9|110529.9|7
1736188520000|2025-01-06 18:35:20|110557.8|110532.8|110558.1|110533.1|110560.4|110535.4|110554|110529|12
1736188530000|2025-01-06 18:35:30|110556.8|110531.8|110561.7|110536.7|110561.7|110536.7|110556.8|110531.8|7
1736188540000|2025-01-06 18:35:40|110562.9|110537.9|110561|110536|110572.9|110547.9|110561|110536|16
1736188550000|2025-01-06 18:35:50|110561.1|110536.1|110552.4|110527.4|110561.1|110536.1|110552.4|110527.4|7
1736188560000|2025-01-06 18:36:00|110551.2|110526.2|110575.1|110550.1|110575.1|110550.1|110551.2|110526.2|15
1736188570000|2025-01-06 18:36:10|110573.7|110548.7|110587.6|110562.6|110589.5|110564.5|110573.3|110548.3|12
1736188580000|2025-01-06 18:36:20|110586.3|110561.3|110578.5|110553.5|110586.3|110561.3|110575.6|110550.6|10
1736188590000|2025-01-06 18:36:30|110580.2|110555.2|110587.4|110562.4|110588.7|110563.7|110580.2|110555.2|8
1736188600000|2025-01-06 18:36:40|110587.3|110562.3|110583.8|110558.8|110588|110563|110583.8|110558.8|8
1736188610000|2025-01-06 18:36:50|110585.1|110560.1|110585.9|110560.9|110586.5|110561.5|110584.4|110559.4|8
1736188620000|2025-01-06 18:37:00|110585.6|110560.6|110582|110557|110586.1|110561.1|110580.8|110555.8|9
1736188630000|2025-01-06 18:37:10|110580.9|110555.9|110581.5|110556.5|110581.6|110556.6|110576.1|110551.1|9
1736188640000|2025-01-06 18:37:20|110583|110558|110587.3|110562.3|110587.3|110562.3|110580.5|110555.5|9
1736188650000|2025-01-06 18:37:30|110588.8|110563.8|110604.1|110579.1|110604.5|110579.5|110588.8|110563.8|14
1736188660000|2025-01-06 18:37:40|110604.3|110579.3|110610.1|110585.1|110610.1|110585.1|110604.3|110579.3|10
1736188670000|2025-01-06 18:37:50|110611.4|110586.4|110607.8|110582.8|110611.4|110586.4|110607.6|110582.6|8
1736188680000|2025-01-06 18:38:00|110607.6|110582.6|110610.7|110585.7|110610.7|110585.7|110607.6|110582.6|7
1736188690000|2025-01-06 18:38:10|110609.5|110584.5|110605.5|110580.5|110609.5|110584.5|110605.5|110580.5|10
1736188700000|2025-01-06 18:38:20|110604.2|110579.2|110600|110575|110605.3|110580.3|110597.9|110572.9|14
1736188710000|2025-01-06 18:38:30|110602.1|110577.1|110610.8|110585.8|110610.8|110585.8|110602.1|110577.1|13
1736188720000|2025-01-06 18:38:40|110609.5|110584.5|110595.6|110570.6|110610|110585|110593.1|110568.1|15
1736188730000|2025-01-06 18:38:50|110592.8|110567.8|110592.9|110567.9|110596.3|110571.3|110592.8|110567.8|7
1736188740000|2025-01-06 18:39:00|110589.8|110564.8|110591.9|110566.9|110593.3|110568.3|110589.8|110564.8|5
1736188750000|2025-01-06 18:39:10|110591.7|110566.7|110593.5|110568.5|110593.5|110568.5|110591.7|110566.7|4
1736188760000|2025-01-06 18:39:20|110591.9|110566.9|110589.3|110564.3|110593.9|110568.9|110589.3|110564.3|6
1736188770000|2025-01-06 18:39:30|110591.9|110566.9|110587.7|110562.7|110592.1|110567.1|110587.5|110562.5|10
1736188780000|2025-01-06 18:39:40|110589.5|110564.5|110591.5|110566.5|110591.5|110566.5|110587.5|110562.5|10
1736188790000|2025-01-06 18:39:50|110589.6|110564.6|110589.8|110564.8|110591.5|110566.5|110589.6|110564.6|12
1736188800000|2025-01-06 18:40:00|110591.1|110566.1|110589.1|110564.1|110591.1|110566.1|110586|110561|21
1736188810000|2025-01-06 18:40:10|110588.5|110563.5|110588.7|110563.7|110590.2|110565.2|110585.9|110560.9|18
1736188820000|2025-01-06 18:40:20|110587.1|110562.1|110589.1|110564.1|110589.1|110564.1|110585.3|110560.3|15
1736188830000|2025-01-06 18:40:30|110587.7|110562.7|110610.8|110585.8|110610.8|110585.8|110579.5|110554.5|35
1736188840000|2025-01-06 18:40:40|110611.9|110586.9|110611.8|110586.8|110611.9|110586.9|110608.4|110583.4|19
1736188850000|2025-01-06 18:40:50|110613|110588|110604.4|110579.4|110613|110588|110603.9|110578.9|13
1736188860000|2025-01-06 18:41:00|110604.6|110579.6|110603.7|110578.7|110604.6|110579.6|110603.7|110578.7|2
1736188870000|2025-01-06 18:41:10|110603.4|110578.4|110612.8|110587.8|110614.9|110589.9|110603.4|110578.4|9
1736188880000|2025-01-06 18:41:20|110614.1|110589.1|110615.7|110590.7|110616.8|110591.8|110614.1|110589.1|10
1736188890000|2025-01-06 18:41:30|110617.1|110592.1|110617.9|110592.9|110617.9|110592.9|110615.8|110590.8|8
1736188900000|2025-01-06 18:41:40|110616.7|110591.7|110616.1|110591.1|110616.7|110591.7|110614.5|110589.5|7
1736188910000|2025-01-06 18:41:50|110616.2|110591.2|110625.7|110600.7|110625.7|110600.7|110616.2|110591.2|9
1736188920000|2025-01-06 18:42:00|110626.9|110601.9|110627.5|110602.5|110634|110609|110626.9|110601.9|14
1736188930000|2025-01-06 18:42:10|110626.3|110601.3|110631|110606|110632.6|110607.6|110624.8|110599.8|11
1736188940000|2025-01-06 18:42:20|110631.1|110606.1|110635.3|110610.3|110635.3|110610.3|110631.1|110606.1|7
1736188950000|2025-01-06 18:42:30|110635.4|110610.4|110637.5|110612.5|110638.9|110613.9|110635.4|110610.4|8
1736188960000|2025-01-06 18:42:40|110636.2|110611.2|110615.7|110590.7|110636.2|110611.2|110614.5|110589.5|5
1736188970000|2025-01-06 18:42:50|110614|110589|110602.3|110577.3|110615.7|110590.7|110600.9|110575.9|13
1736188980000|2025-01-06 18:43:00|110603.6|110578.6|110601.7|110576.7|110612.8|110587.8|110599.8|110574.8|21
1736188990000|2025-01-06 18:43:10|110599.8|110574.8|110601.6|110576.6|110601.6|110576.6|110599.8|110574.8|4
1736189000000|2025-01-06 18:43:20|110604.1|110579.1|110602.7|110577.7|110604.1|110579.1|110601.7|110576.7|6
1736189010000|2025-01-06 18:43:30|110602.8|110577.8|110589.9|110564.9|110602.9|110577.9|110585.2|110560.2|16
1736189020000|2025-01-06 18:43:40|110588.8|110563.8|110587.2|110562.2|110593.4|110568.4|110587.2|110562.2|17
1736189030000|2025-01-06 18:43:50|110585.6|110560.6|110583.8|110558.8|110587.2|110562.2|110583.7|110558.7|6
1736189040000|2025-01-06 18:44:00|110585.2|110560.2|110585.3|110560.3|110587.2|110562.2|110585.1|110560.1|7
1736189050000|2025-01-06 18:44:10|110583.8|110558.8|110584.9|110559.9|110584.9|110559.9|110580.8|110555.8|9
1736189060000|2025-01-06 18:44:20|110582.7|110557.7|110582.7|110557.7|110582.7|110557.7|110582.7|110557.7|1
1736189070000|2025-01-06 18:44:30|110584.5|110559.5|110584.5|110559.5|110586.8|110561.8|110583.2|110558.2|6
1736189080000|2025-01-06 18:44:40|110584.1|110559.1|110584.3|110559.3|110584.4|110559.4|110582.9|110557.9|5
1736189090000|2025-01-06 18:44:50|110582.2|110557.2|110583.3|110558.3|110583.8|110558.8|110582|110557|5
1736189100000|2025-01-06 18:45:00|110581.6|110556.6|110573|110548|110581.6|110556.6|110573|110548|10
1736189110000|2025-01-06 18:45:10|110574.7|110549.7|110581|110556|110581|110556|110573|110548|11
1736189120000|2025-01-06 18:45:20|110582.6|110557.6|110585.3|110560.3|110585.6|110560.6|110576.9|110551.9|15
1736189130000|2025-01-06 18:45:30|110585.4|110560.4|110585.7|110560.7|110585.7|110560.7|110584.1|110559.1|3
1736189140000|2025-01-06 18:45:40|110584.2|110559.2|110583.8|110558.8|110589.1|110564.1|110580.4|110555.4|28
1736189150000|2025-01-06 18:45:50|110582.3|110557.3|110577|110552|110589.4|110564.4|110577|110552|17
1736189160000|2025-01-06 18:46:00|110580.6|110555.6|110576.3|110551.3|110591.3|110566.3|110576.3|110551.3|21
1736189170000|2025-01-06 18:46:10|110574.8|110549.8|110572.3|110547.3|110577.2|110552.2|110564.2|110539.2|22
1736189180000|2025-01-06 18:46:20|110571.9|110546.9|110571|110546|110574.3|110549.3|110571|110546|5
1736189190000|2025-01-06 18:46:30|110570.9|110545.9|110573.2|110548.2|110573.2|110548.2|110570.9|110545.9|4
1736189200000|2025-01-06 18:46:40|110573.3|110548.3|110573.2|110548.2|110573.3|110548.3|110573.2|110548.2|2
1736189210000|2025-01-06 18:46:50|110571.8|110546.8|110579.4|110554.4|110580.6|110555.6|110571.7|110546.7|5
1736189220000|2025-01-06 18:47:00|110580.7|110555.7|110592.3|110567.3|110592.3|110567.3|110578.3|110553.3|25
1736189230000|2025-01-06 18:47:10|110593.3|110568.3|110584.2|110559.2|110595.1|110570.1|110584.2|110559.2|18
1736189240000|2025-01-06 18:47:20|110582.8|110557.8|110580.4|110555.4|110584.2|110559.2|110578.6|110553.6|15
1736189250000|2025-01-06 18:47:30|110581.8|110556.8|110577.2|110552.2|110582.2|110557.2|110577.2|110552.2|14
1736189260000|2025-01-06 18:47:40|110578.7|110553.7|110572.7|110547.7|110578.7|110553.7|110571.7|110546.7|10
1736189270000|2025-01-06 18:47:50|110574.7|110549.7|110572.6|110547.6|110576.8|110551.8|110570.9|110545.9|9
1736189280000|2025-01-06 18:48:00|110571.2|110546.2|110570.7|110545.7|110571.2|110546.2|110563.4|110538.4|12
1736189290000|2025-01-06 18:48:10|110569.1|110544.1|110562.8|110537.8|110569.1|110544.1|110553.9|110528.9|22
1736189300000|2025-01-06 18:48:20|110561.2|110536.2|110560.4|110535.4|110562.6|110537.6|110559.4|110534.4|18
1736189310000|2025-01-06 18:48:30|110562.4|110537.4|110562|110537|110568.1|110543.1|110560.4|110535.4|21
1736189320000|2025-01-06 18:48:40|110561.9|110536.9|110557.2|110532.2|110564.4|110539.4|110555|110530|16
1736189330000|2025-01-06 18:48:50|110559.1|110534.1|110559.2|110534.2|110561.2|110536.2|110557.1|110532.1|13
1736189340000|2025-01-06 18:49:00|110561.2|110536.2|110558.5|110533.5|110561.4|110536.4|110555.3|110530.3|24
1736189350000|2025-01-06 18:49:10|110556.6|110531.6|110562.1|110537.1|110562.6|110537.6|110556.6|110531.6|14
1736189360000|2025-01-06 18:49:20|110562.6|110537.6|110562.6|110537.6|110565.3|110540.3|110562.5|110537.5|7
1736189370000|2025-01-06 18:49:30|110564.4|110539.4|110564.4|110539.4|110564.5|110539.5|110564.4|110539.4|3
1736189380000|2025-01-06 18:49:40|110565.5|110540.5|110564.4|110539.4|110565.5|110540.5|110563.9|110538.9|5
1736189390000|2025-01-06 18:49:50|110563.1|110538.1|110563|110538|110564.5|110539.5|110563|110538|6
1736189400000|2025-01-06 18:50:00|110564.6|110539.6|110566.3|110541.3|110566.5|110541.5|110564.6|110539.6|7
1736189410000|2025-01-06 18:50:10|110566.4|110541.4|110565.4|110540.4|110566.7|110541.7|110563.7|110538.7|9
1736189420000|2025-01-06 18:50:20|110564.2|110539.2|110561.9|110536.9|110564.6|110539.6|110561.9|110536.9|10
1736189430000|2025-01-06 18:50:30|110562.3|110537.3|110562.7|110537.7|110562.8|110537.8|110562.3|110537.3|4
1736189440000|2025-01-06 18:50:40|110562.9|110537.9|110563.2|110538.2|110563.2|110538.2|110562.6|110537.6|4
1736189450000|2025-01-06 18:50:50|110563.3|110538.3|110563.1|110538.1|110563.3|110538.3|110562.9|110537.9|4
1736189460000|2025-01-06 18:51:00|110564.3|110539.3|110569.5|110544.5|110574.9|110549.9|110564.3|110539.3|16
1736189470000|2025-01-06 18:51:10|110568|110543|110571.5|110546.5|110571.5|110546.5|110568|110543|9
1736189480000|2025-01-06 18:51:20|110570.1|110545.1|110563.1|110538.1|110570.1|110545.1|110562.4|110537.4|13
1736189490000|2025-01-06 18:51:30|110564.2|110539.2|110560.8|110535.8|110564.2|110539.2|110560.7|110535.7|5
1736189500000|2025-01-06 18:51:40|110562.2|110537.2|110564.7|110539.7|110566.4|110541.4|110562.2|110537.2|11
1736189510000|2025-01-06 18:51:50|110566.1|110541.1|110564.6|110539.6|110566.2|110541.2|110563.3|110538.3|11
1736189520000|2025-01-06 18:52:00|110564.3|110539.3|110564.7|110539.7|110566|110541|110564.3|110539.3|6
1736189530000|2025-01-06 18:52:10|110566|110541|110566.1|110541.1|110566.1|110541.1|110560.6|110535.6|12
1736189540000|2025-01-06 18:52:20|110567.6|110542.6|110565.1|110540.1|110567.8|110542.8|110563.8|110538.8|12
1736189550000|2025-01-06 18:52:30|110562.1|110537.1|110555.1|110530.1|110566.2|110541.2|110554.1|110529.1|17
1736189560000|2025-01-06 18:52:40|110557.7|110532.7|110555.1|110530.1|110557.7|110532.7|110553.9|110528.9|15
1736189570000|2025-01-06 18:52:50|110553.4|110528.4|110552.5|110527.5|110554.7|110529.7|110552.3|110527.3|12
1736189580000|2025-01-06 18:53:00|110551|110526|110548.4|110523.4|110551|110526|110548.4|110523.4|5
1736189590000|2025-01-06 18:53:10|110550|110525|110550.4|110525.4|110552.2|110527.2|110550|110525|9
1736189600000|2025-01-06 18:53:20|110550.6|110525.6|110560.9|110535.9|110561.2|110536.2|110549.8|110524.8|20
1736189610000|2025-01-06 18:53:30|110562.9|110537.9|110557.9|110532.9|110562.9|110537.9|110557.9|110532.9|6
1736189620000|2025-01-06 18:53:40|110556.6|110531.6|110554.3|110529.3|110556.6|110531.6|110554.3|110529.3|4
1736189630000|2025-01-06 18:53:50|110554.5|110529.5|110554.5|110529.5|110554.6|110529.6|110554.5|110529.5|3
1736189640000|2025-01-06 18:54:00|110555.7|110530.7|110555.2|110530.2|110557.2|110532.2|110552.5|110527.5|7
1736189650000|2025-01-06 18:54:10|110554.7|110529.7|110554.7|110529.7|110554.7|110529.7|110554.7|110529.7|1
1736189660000|2025-01-06 18:54:20|110554.6|110529.6|110558.9|110533.9|110558.9|110533.9|110552.3|110527.3|12
1736189670000|2025-01-06 18:54:30|110558|110533|110559.9|110534.9|110565.3|110540.3|110558|110533|12
1736189680000|2025-01-06 18:54:40|110558.7|110533.7|110557.6|110532.6|110559.9|110534.9|110556.8|110531.8|15
1736189690000|2025-01-06 18:54:50|110557.5|110532.5|110559.3|110534.3|110559.3|110534.3|110556.9|110531.9|7
1736189700000|2025-01-06 18:55:00|110560.5|110535.5|110561.8|110536.8|110566|110541|110559.1|110534.1|19
1736189710000|2025-01-06 18:55:10|110562|110537|110562.4|110537.4|110562.7|110537.7|110561.5|110536.5|8
1736189720000|2025-01-06 18:55:20|110561.8|110536.8|110561|110536|110562.3|110537.3|110561|110536|6
1736189730000|2025-01-06 18:55:30|110560.9|110535.9|110564.2|110539.2|110564.2|110539.2|110560.7|110535.7|5
1736189740000|2025-01-06 18:55:40|110566.4|110541.4|110562.3|110537.3|110566.4|110541.4|110561.1|110536.1|5
1736189760000|2025-01-06 18:56:00|110560.8|110535.8|110561.1|110536.1|110563|110538|110559.6|110534.6|10
1736189770000|2025-01-06 18:56:10|110560.2|110535.2|110559.1|110534.1|110563.1|110538.1|110559.1|110534.1|7
1736189780000|2025-01-06 18:56:20|110561.2|110536.2|110563|110538|110563|110538|110561.2|110536.2|3
1736189790000|2025-01-06 18:56:30|110562.8|110537.8|110559.6|110534.6|110563|110538|110556.4|110531.4|28
1736189800000|2025-01-06 18:56:40|110559.9|110534.9|110559.5|110534.5|110560.8|110535.8|110559.5|110534.5|6
1736189810000|2025-01-06 18:56:50|110559.7|110534.7|110559.6|110534.6|110560.7|110535.7|110559.6|110534.6|6
1736189820000|2025-01-06 18:57:00|110559.8|110534.8|110559.2|110534.2|110560.7|110535.7|110558.2|110533.2|9
1736189830000|2025-01-06 18:57:10|110558.2|110533.2|110562.6|110537.6|110565.7|110540.7|110558.2|110533.2|14
1736189840000|2025-01-06 18:57:20|110562.7|110537.7|110562.6|110537.6|110569.7|110544.7|110562.6|110537.6|11
1736189850000|2025-01-06 18:57:30|110562.8|110537.8|110561.1|110536.1|110562.8|110537.8|110561.1|110536.1|3
1736189860000|2025-01-06 18:57:40|110562.5|110537.5|110562|110537|110565.3|110540.3|110562|110537|5
1736189870000|2025-01-06 18:57:50|110562.4|110537.4|110563.6|110538.6|110563.9|110538.9|110562.4|110537.4|6
1736189880000|2025-01-06 18:58:00|110564.8|110539.8|110600.7|110575.7|110600.7|110575.7|110564.8|110539.8|20
1736189890000|2025-01-06 18:58:10|110601.8|110576.8|110606.8|110581.8|110606.9|110581.9|110601.8|110576.8|8
1736189900000|2025-01-06 18:58:20|110609.1|110584.1|110602.9|110577.9|110613.6|110588.6|110602.8|110577.8|15
1736189910000|2025-01-06 18:58:30|110604.2|110579.2|110612.4|110587.4|110612.4|110587.4|110604.2|110579.2|11
1736189920000|2025-01-06 18:58:40|110613.6|110588.6|110611.4|110586.4|110616|110591|110611|110586|12
1736189930000|2025-01-06 18:58:50|110611.5|110586.5|110612.3|110587.3|110614.7|110589.7|110611.5|110586.5|4
1736189940000|2025-01-06 18:59:00|110611.6|110586.6|110600.6|110575.6|110611.6|110586.6|110596.5|110571.5|14
1736189950000|2025-01-06 18:59:10|110599.7|110574.7|110601.5|110576.5|110601.5|110576.5|110599.4|110574.4|5
1736189960000|2025-01-06 18:59:20|110601.9|110576.9|110596.1|110571.1|110601.9|110576.9|110592.2|110567.2|13
1736189970000|2025-01-06 18:59:30|110595.3|110570.3|110593.9|110568.9|110595.3|110570.3|110593.2|110568.2|8
1736189980000|2025-01-06 18:59:40|110595.5|110570.5|110597.1|110572.1|110597.1|110572.1|110595.5|110570.5|8
1736189990000|2025-01-06 18:59:50|110598.6|110573.6|110601.5|110576.5|110602.6|110577.6|110597.4|110572.4|13
1736190000000|2025-01-06 19:00:00|110601.6|110576.6|110605.3|110580.3|110605.3|110580.3|110600.8|110575.8|11
1736190010000|2025-01-06 19:00:10|110606.3|110581.3|110614.1|110589.1|110616|110591|110606.3|110581.3|15
1736190020000|2025-01-06 19:00:20|110613.7|110588.7|110612.9|110587.9|110615.4|110590.4|110612.9|110587.9|8
1736190030000|2025-01-06 19:00:30|110614.5|110589.5|110627|110602|110627|110602|110614.5|110589.5|12
1736190040000|2025-01-06 19:00:40|110625.3|110600.3|110620.2|110595.2|110626|110601|110619|110594|12
1736190050000|2025-01-06 19:00:50|110618.7|110593.7|110619.1|110594.1|110619.4|110594.4|110613.3|110588.3|15
1736190060000|2025-01-06 19:01:00|110619.2|110594.2|110623.9|110598.9|110625.8|110600.8|110616.5|110591.5|10
1736190070000|2025-01-06 19:01:10|110623.8|110598.8|110626.5|110601.5|110626.5|110601.5|110623.8|110598.8|6
1736190080000|2025-01-06 19:01:20|110625.3|110600.3|110620.4|110595.4|110625.3|110600.3|110618.4|110593.4|10
1736190090000|2025-01-06 19:01:30|110621.5|110596.5|110640|110615|110640.6|110615.6|110621.5|110596.5|17
1736190100000|2025-01-06 19:01:40|110641|110616|110639.2|110614.2|110641.6|110616.6|110639.2|110614.2|9
1736190110000|2025-01-06 19:01:50|110641.4|110616.4|110644|110619|110646.4|110621.4|110638.9|110613.9|15
1736190120000|2025-01-06 19:02:00|110643|110618|110639.7|110614.7|110643|110618|110636.2|110611.2|14
1736190130000|2025-01-06 19:02:10|110638.1|110613.1|110641.9|110616.9|110642.3|110617.3|110637.2|110612.2|9
1736190140000|2025-01-06 19:02:20|110640.7|110615.7|110639.6|110614.6|110643.5|110618.5|110638.5|110613.5|16
1736190150000|2025-01-06 19:02:30|110639.9|110614.9|110639.7|110614.7|110641.3|110616.3|110638.1|110613.1|12
1736190160000|2025-01-06 19:02:40|110638.4|110613.4|110632.6|110607.6|110638.4|110613.4|110629.5|110604.5|13
1736190170000|2025-01-06 19:02:50|110633.7|110608.7|110645.4|110620.4|110645.4|110620.4|110633.7|110608.7|11
1736190180000|2025-01-06 19:03:00|110646.7|110621.7|110634.1|110609.1|110646.7|110621.7|110633.9|110608.9|15
1736190190000|2025-01-06 19:03:10|110633|110608|110625.2|110600.2|110633|110608|110616|110591|32
1736190200000|2025-01-06 19:03:20|110624.5|110599.5|110620.8|110595.8|110624.5|110599.5|110619.4|110594.4|12
1736190210000|2025-01-06 19:03:30|110620.7|110595.7|110611.5|110586.5|110621.2|110596.2|110609.3|110584.3|13
1736190220000|2025-01-06 19:03:40|110610.1|110585.1|110610.7|110585.7|110612|110587|110605.1|110580.1|25
1736190230000|2025-01-06 19:03:50|110610.1|110585.1|110602.8|110577.8|110610.1|110585.1|110601.1|110576.1|9
1736190240000|2025-01-06 19:04:00|110601.1|110576.1|110600.8|110575.8|110606.3|110581.3|110598.3|110573.3|10
1736190250000|2025-01-06 19:04:10|110599.2|110574.2|110597.9|110572.9|110599.2|110574.2|110597.8|110572.8|3
1736190260000|2025-01-06 19:04:20|110599.6|110574.6|110600.7|110575.7|110602.7|110577.7|110599.6|110574.6|7
1736190270000|2025-01-06 19:04:30|110598.7|110573.7|110596|110571|110599.1|110574.1|110590|110565|10
1736190280000|2025-01-06 19:04:40|110596.4|110571.4|110609.5|110584.5|110609.6|110584.6|110595.3|110570.3|17
1736190290000|2025-01-06 19:04:50|110609.9|110584.9|110600|110575|110609.9|110584.9|110600|110575|16
1736190300000|2025-01-06 19:05:00|110599.3|110574.3|110599.9|110574.9|110599.9|110574.9|110591.8|110566.8|18
1736190310000|2025-01-06 19:05:10|110598.4|110573.4|110597.7|110572.7|110601.4|110576.4|110597.7|110572.7|6
1736190320000|2025-01-06 19:05:20|110596.3|110571.3|110592.9|110567.9|110599.2|110574.2|110591|110566|10
1736190330000|2025-01-06 19:05:30|110591.3|110566.3|110590.6|110565.6|110593|110568|110589.2|110564.2|13
1736190340000|2025-01-06 19:05:40|110589.2|110564.2|110589.3|110564.3|110591.4|110566.4|110589.2|110564.2|8
1736190350000|2025-01-06 19:05:50|110591.4|110566.4|110576.3|110551.3|110591.4|110566.4|110575.7|110550.7|10
1736190360000|2025-01-06 19:06:00|110575.9|110550.9|110577.8|110552.8|110584.5|110559.5|110575.7|110550.7|16
1736190370000|2025-01-06 19:06:10|110579.4|110554.4|110590|110565|110593.2|110568.2|110577.8|110552.8|26
1736190380000|2025-01-06 19:06:20|110591.3|110566.3|110591.1|110566.1|110595.7|110570.7|110591.1|110566.1|9
1736190390000|2025-01-06 19:06:30|110594.2|110569.2|110589.1|110564.1|110594.2|110569.2|110588.8|110563.8|6
1736190400000|2025-01-06 19:06:40|110589.4|110564.4|110586.9|110561.9|110593.7|110568.7|110586.9|110561.9|8
1736190410000|2025-01-06 19:06:50|110587.3|110562.3|110586.8|110561.8|110587.3|110562.3|110586.8|110561.8|2
1736190420000|2025-01-06 19:07:00|110588|110563|110575.3|110550.3|110588.2|110563.2|110575.2|110550.2|9
1736190430000|2025-01-06 19:07:10|110576.5|110551.5|110576.9|110551.9|110578.9|110553.9|110570|110545|16
1736190440000|2025-01-06 19:07:20|110578.4|110553.4|110579.1|110554.1|110579.1|110554.1|110573.6|110548.6|8
1736190450000|2025-01-06 19:07:30|110585.4|110560.4|110583.4|110558.4|110585.4|110560.4|110581.9|110556.9|14
1736190460000|2025-01-06 19:07:40|110585.8|110560.8|110586.7|110561.7|110591.1|110566.1|110585.8|110560.8|14
1736190470000|2025-01-06 19:07:50|110584.2|110559.2|110580.5|110555.5|110586.1|110561.1|110580.5|110555.5|10
1736190480000|2025-01-06 19:08:00|110579.7|110554.7|110581.2|110556.2|110581.3|110556.3|110578.5|110553.5|8
1736190490000|2025-01-06 19:08:10|110579.8|110554.8|110581.1|110556.1|110581.1|110556.1|110579.2|110554.2|7
1736190500000|2025-01-06 19:08:20|110582.4|110557.4|110586.4|110561.4|110589.8|110564.8|110582.4|110557.4|13
1736190510000|2025-01-06 19:08:30|110589.3|110564.3|110586.7|110561.7|110589.3|110564.3|110580.6|110555.6|16
1736190520000|2025-01-06 19:08:40|110588|110563|110581.8|110556.8|110588|110563|110580.3|110555.3|13
1736190530000|2025-01-06 19:08:50|110580.4|110555.4|110580.3|110555.3|110582.8|110557.8|110580.2|110555.2|9
1736190540000|2025-01-06 19:09:00|110582.8|110557.8|110582.4|110557.4|110582.8|110557.8|110580.3|110555.3|4
1736190550000|2025-01-06 19:09:10|110582|110557|110578.2|110553.2|110582|110557|110578.2|110553.2|4
1736190560000|2025-01-06 19:09:20|110578|110553|110578.4|110553.4|110579.9|110554.9|110578|110553|3
1736190570000|2025-01-06 19:09:30|110576.8|110551.8|110578.1|110553.1|110579.7|110554.7|110572.3|110547.3|12
1736190580000|2025-01-06 19:09:40|110579.7|110554.7|110580.3|110555.3|110582|110557|110578.5|110553.5|8
1736190590000|2025-01-06 19:09:50|110580.1|110555.1|110582.5|110557.5|110585.4|110560.4|110580.1|110555.1|6
1736190600000|2025-01-06 19:10:00|110583.8|110558.8|110583|110558|110584|110559|110579|110554|19
1736190610000|2025-01-06 19:10:10|110580.9|110555.9|110580.9|110555.9|110581.3|110556.3|110576.6|110551.6|11
1736190620000|2025-01-06 19:10:20|110582.4|110557.4|110579.7|110554.7|110582.4|110557.4|110578.2|110553.2|9
1736190630000|2025-01-06 19:10:30|110581.3|110556.3|110585|110560|110585.1|110560.1|110581.3|110556.3|9
1736190640000|2025-01-06 19:10:40|110583|110558|110583|110558|110583|110558|110583|110558|1
1736190650000|2025-01-06 19:10:50|110585|110560|110584.5|110559.5|110586.2|110561.2|110584.4|110559.4|13
1736190660000|2025-01-06 19:11:00|110584.6|110559.6|110600.6|110575.6|110600.6|110575.6|110584.6|110559.6|10
1736190670000|2025-01-06 19:11:10|110605.4|110580.4|110597.5|110572.5|110605.4|110580.4|110597.5|110572.5|11
1736190680000|2025-01-06 19:11:20|110595.3|110570.3|110601.7|110576.7|110602.4|110577.4|110595.3|110570.3|12
1736190690000|2025-01-06 19:11:30|110605.5|110580.5|110602.7|110577.7|110605.5|110580.5|110598.8|110573.8|12
1736190700000|2025-01-06 19:11:40|110602.2|110577.2|110597.9|110572.9|110602.8|110577.8|110592.1|110567.1|17
1736190710000|2025-01-06 19:11:50|110596.3|110571.3|110588.5|110563.5|110597.9|110572.9|110584.9|110559.9|16
1736190720000|2025-01-06 19:12:00|110590.4|110565.4|110587.5|110562.5|110590.4|110565.4|110586.7|110561.7|9
1736190730000|2025-01-06 19:12:10|110587.1|110562.1|110590.4|110565.4|110590.6|110565.6|110586.3|110561.3|13
1736190740000|2025-01-06 19:12:20|110592.3|110567.3|110597.7|110572.7|110599.5|110574.5|110588.8|110563.8|20
1736190750000|2025-01-06 19:12:30|110595.5|110570.5|110596.6|110571.6|110597.7|110572.7|110593.2|110568.2|15
1736190760000|2025-01-06 19:12:40|110594.8|110569.8|110588.6|110563.6|110594.8|110569.8|110587.3|110562.3|7
1736190770000|2025-01-06 19:12:50|110590|110565|110588.1|110563.1|110590|110565|110585.7|110560.7|8
1736190780000|2025-01-06 19:13:00|110586.9|110561.9|110577|110552|110586.9|110561.9|110576.2|110551.2|16
1736190790000|2025-01-06 19:13:10|110578.5|110553.5|110580.4|110555.4|110581.7|110556.7|110577|110552|16
1736190800000|2025-01-06 19:13:20|110579.1|110554.1|110579.1|110554.1|110579.1|110554.1|110579.1|110554.1|1
1736190810000|2025-01-06 19:13:30|110580.8|110555.8|110579.7|110554.7|110582.8|110557.8|110579.1|110554.1|13
1736190820000|2025-01-06 19:13:40|110579.5|110554.5|110579.5|110554.5|110579.6|110554.6|110579.5|110554.5|3
1736190830000|2025-01-06 19:13:50|110580.8|110555.8|110580.9|110555.9|110581|110556|110579.5|110554.5|9
1736190840000|2025-01-06 19:14:00|110579.5|110554.5|110581.1|110556.1|110581.1|110556.1|110579.5|110554.5|5
1736190850000|2025-01-06 19:14:10|110581.8|110556.8|110579.9|110554.9|110581.8|110556.8|110578|110553|5
1736190860000|2025-01-06 19:14:20|110581.4|110556.4|110580.1|110555.1|110581.4|110556.4|110579.9|110554.9|4
1736190870000|2025-01-06 19:14:30|110581.1|110556.1|110581.6|110556.6|110581.6|110556.6|110580.1|110555.1|7
1736190880000|2025-01-06 19:14:40|110583|110558|110596.1|110571.1|110598.2|110573.2|110583|110558|23
1736190890000|2025-01-06 19:14:50|110596.3|110571.3|110594.3|110569.3|110596.4|110571.4|110591.8|110566.8|13
1736190900000|2025-01-06 19:15:00|110595.5|110570.5|110594.6|110569.6|110599.5|110574.5|110588.7|110563.7|19
1736190910000|2025-01-06 19:15:10|110596.5|110571.5|110582.3|110557.3|110597.7|110572.7|110582.3|110557.3|15
1736190920000|2025-01-06 19:15:20|110580.7|110555.7|110577.1|110552.1|110580.7|110555.7|110574.2|110549.2|9
1736190930000|2025-01-06 19:15:30|110575.4|110550.4|110574.2|110549.2|110577.7|110552.7|110573.8|110548.8|12
1736190940000|2025-01-06 19:15:40|110576.1|110551.1|110572.7|110547.7|110577.9|110552.9|110570.9|110545.9|11
1736190950000|2025-01-06 19:15:50|110569.3|110544.3|110578.4|110553.4|110578.4|110553.4|110569.3|110544.3|9
1736190960000|2025-01-06 19:16:00|110577.9|110552.9|110582.7|110557.7|110583.8|110558.8|110575.9|110550.9|9
1736190970000|2025-01-06 19:16:10|110580.9|110555.9|110568.2|110543.2|110580.9|110555.9|110568.2|110543.2|11
1736190980000|2025-01-06 19:16:20|110568|110543|110568.1|110543.1|110571.7|110546.7|110566.1|110541.1|8
1736190990000|2025-01-06 19:16:30|110568.3|110543.3|110568.4|110543.4|110568.4|110543.4|110568.3|110543.3|2
1736191000000|2025-01-06 19:16:40|110569.9|110544.9|110577.2|110552.2|110581.1|110556.1|110569.9|110544.9|12
1736191010000|2025-01-06 19:16:50|110577.3|110552.3|110570|110545|110581.7|110556.7|110566.2|110541.2|11
1736191020000|2025-01-06 19:17:00|110568.1|110543.1|110563.3|110538.3|110568.8|110543.8|110563.3|110538.3|9
1736191030000|2025-01-06 19:17:10|110565.4|110540.4|110566.6|110541.6|110567.6|110542.6|110564.6|110539.6|5
1736191040000|2025-01-06 19:17:20|110568.2|110543.2|110566.7|110541.7|110572.6|110547.6|110566.7|110541.7|15
1736191050000|2025-01-06 19:17:30|110564.9|110539.9|110549.7|110524.7|110566.5|110541.5|110547.5|110522.5|20
1736191060000|2025-01-06 19:17:40|110547.4|110522.4|110549.3|110524.3|110554|110529|110547.4|110522.4|10
1736191070000|2025-01-06 19:17:50|110549.2|110524.2|110539.8|110514.8|110549.2|110524.2|110536.7|110511.7|12
1736191080000|2025-01-06 19:18:00|110539.1|110514.1|110537.2|110512.2|110541.2|110516.2|110536|110511|12
1736191090000|2025-01-06 19:18:10|110539.6|110514.6|110543.1|110518.1|110544.9|110519.9|110539.4|110514.4|14
1736191100000|2025-01-06 19:18:20|110541.6|110516.6|110541.6|110516.6|110543.5|110518.5|110538.7|110513.7|11
1736191110000|2025-01-06 19:18:30|110542.1|110517.1|110545.5|110520.5|110546.1|110521.1|110538.8|110513.8|12
1736191120000|2025-01-06 19:18:40|110547.2|110522.2|110546.4|110521.4|110549.2|110524.2|110544.9|110519.9|10
1736191130000|2025-01-06 19:18:50|110548|110523|110546|110521|110548.2|110523.2|110546|110521|10
1736191140000|2025-01-06 19:19:00|110549|110524|110549.3|110524.3|110554.3|110529.3|110546.9|110521.9|19
1736191150000|2025-01-06 19:19:10|110547.8|110522.8|110550.9|110525.9|110550.9|110525.9|110545.6|110520.6|16
1736191160000|2025-01-06 19:19:20|110549.4|110524.4|110554.4|110529.4|110559.4|110534.4|110549.4|110524.4|21
1736191170000|2025-01-06 19:19:30|110554.5|110529.5|110550.9|110525.9|110556.2|110531.2|110549.8|110524.8|17
1736191180000|2025-01-06 19:19:40|110549.5|110524.5|110550.5|110525.5|110553.1|110528.1|110549.1|110524.1|19
1736191190000|2025-01-06 19:19:50|110553.4|110528.4|110547.9|110522.9|110553.4|110528.4|110544.3|110519.3|11
1736191200000|2025-01-06 19:20:00|110544.6|110519.6|110546.6|110521.6|110549.5|110524.5|110544.6|110519.6|12
1736191210000|2025-01-06 19:20:10|110545.2|110520.2|110540.2|110515.2|110545.2|110520.2|110540.2|110515.2|12
1736191220000|2025-01-06 19:20:20|110538.6|110513.6|110545.9|110520.9|110547.7|110522.7|110537.9|110512.9|9
1736191230000|2025-01-06 19:20:30|110544.8|110519.8|110550.4|110525.4|110554.5|110529.5|110544.8|110519.8|18
1736191240000|2025-01-06 19:20:40|110550.6|110525.6|110553.7|110528.7|110554.2|110529.2|110550.5|110525.5|7
1736191250000|2025-01-06 19:20:50|110553.8|110528.8|110546.6|110521.6|110553.8|110528.8|110543.9|110518.9|12
1736191260000|2025-01-06 19:21:00|110545|110520|110531.4|110506.4|110545.4|110520.4|110531.4|110506.4|23
1736191270000|2025-01-06 19:21:10|110532.6|110507.6|110531.4|110506.4|110533.2|110508.2|110531.4|110506.4|5
1736191280000|2025-01-06 19:21:20|110534.1|110509.1|110533.3|110508.3|110534.1|110509.1|110532.7|110507.7|6
1736191300000|2025-01-06 19:21:40|110533.2|110508.2|110533.3|110508.3|110533.5|110508.5|110533.2|110508.2|4
1736191310000|2025-01-06 19:21:50|110532.5|110507.5|110532.7|110507.7|110534.6|110509.6|110532.4|110507.4|8
1736191320000|2025-01-06 19:22:00|110532.6|110507.6|110532.6|110507.6|110532.6|110507.6|110531.4|110506.4|5
1736191330000|2025-01-06 19:22:10|110534|110509|110533|110508|110536.5|110511.5|110533|110508|9
1736191340000|2025-01-06 19:22:20|110532.8|110507.8|110536.9|110511.9|110536.9|110511.9|110532.7|110507.7|9
1736191350000|2025-01-06 19:22:30|110537|110512|110536.1|110511.1|110537.2|110512.2|110534.2|110509.2|12
1736191360000|2025-01-06 19:22:40|110536.3|110511.3|110546.8|110521.8|110548.1|110523.1|110534.2|110509.2|13
1736191370000|2025-01-06 19:22:50|110545.5|110520.5|110563.7|110538.7|110563.7|110538.7|110545.5|110520.5|24
1736191380000|2025-01-06 19:23:00|110561.8|110536.8|110555.2|110530.2|110563.7|110538.7|110555.2|110530.2|14
1736191390000|2025-01-06 19:23:10|110555|110530|110552.3|110527.3|110555|110530|110550.7|110525.7|10
1736191400000|2025-01-06 19:23:20|110551.9|110526.9|110550.4|110525.4|110551.9|110526.9|110550.4|110525.4|3
1736191410000|2025-01-06 19:23:30|110552|110527|110551.9|110526.9|110553.9|110528.9|110550|110525|11
1736191420000|2025-01-06 19:23:40|110551.8|110526.8|110550.6|110525.6|110552.1|110527.1|110550.4|110525.4|5
1736191430000|2025-01-06 19:23:50|110550.4|110525.4|110551.9|110526.9|110551.9|110526.9|110550.4|110525.4|2
1736191440000|2025-01-06 19:24:00|110554.6|110529.6|110552|110527|110554.6|110529.6|110551.9|110526.9|3
1736191450000|2025-01-06 19:24:10|110549.8|110524.8|110554.2|110529.2|110554.2|110529.2|110549.6|110524.6|14
1736191460000|2025-01-06 19:24:20|110554.9|110529.9|110550.9|110525.9|110556.3|110531.3|110548.8|110523.8|19
1736191470000|2025-01-06 19:24:30|110549.2|110524.2|110555.5|110530.5|110555.5|110530.5|110545.6|110520.6|16
1736191480000|2025-01-06 19:24:40|110556.4|110531.4|110557.4|110532.4|110560.1|110535.1|110551.6|110526.6|15
1736191490000|2025-01-06 19:24:50|110558.6|110533.6|110561.9|110536.9|110566.1|110541.1|110558.6|110533.6|13
1736191500000|2025-01-06 19:25:00|110561.7|110536.7|110559.5|110534.5|110563|110538|110559.5|110534.5|7
1736191510000|2025-01-06 19:25:10|110559.6|110534.6|110559.5|110534.5|110559.6|110534.6|110559.5|110534.5|2
1736191520000|2025-01-06 19:25:20|110558.3|110533.3|110552.2|110527.2|110559|110534|110548.9|110523.9|15
1736191530000|2025-01-06 19:25:30|110552.6|110527.6|110549.8|110524.8|110557.7|110532.7|110548.1|110523.1|15
1736191540000|2025-01-06 19:25:40|110548.1|110523.1|110549.4|110524.4|110553.9|110528.9|110548.1|110523.1|8
1736191550000|2025-01-06 19:25:50|110549.1|110524.1|110549.4|110524.4|110549.4|110524.4|110547.4|110522.4|4
1736191560000|2025-01-06 19:26:00|110547.9|110522.9|110540.7|110515.7|110547.9|110522.9|110538.5|110513.5|7
1736191570000|2025-01-06 19:26:10|110537.7|110512.7|110548.1|110523.1|110548.1|110523.1|110532.1|110507.1|19
1736191580000|2025-01-06 19:26:20|110550.1|110525.1|110542.3|110517.3|110550.1|110525.1|110538.9|110513.9|12
1736191590000|2025-01-06 19:26:30|110540.2|110515.2|110533.5|110508.5|110541.5|110516.5|110531.2|110506.2|14
1736191600000|2025-01-06 19:26:40|110535.1|110510.1|110533.4|110508.4|110537|110512|110533.2|110508.2|12
1736191610000|2025-01-06 19:26:50|110534.8|110509.8|110537.7|110512.7|110540.2|110515.2|110534.8|110509.8|9
1736191620000|2025-01-06 19:27:00|110535.7|110510.7|110530.7|110505.7|110536.4|110511.4|110528|110503|14
1736191630000|2025-01-06 19:27:10|110529.6|110504.6|110529.5|110504.5|110529.6|110504.6|110525.8|110500.8|8
1736191640000|2025-01-06 19:27:20|110528.2|110503.2|110529.5|110504.5|110529.5|110504.5|110523.8|110498.8|18
1736191650000|2025-01-06 19:27:30|110529.3|110504.3|110528.9|110503.9|110529.3|110504.3|110527|110502|7
1736191660000|2025-01-06 19:27:40|110529|110504|110530.3|110505.3|110530.3|110505.3|110526.7|110501.7|8
1736191670000|2025-01-06 19:27:50|110528.5|110503.5|110530.5|110505.5|110530.5|110505.5|110528.5|110503.5|5
1736191680000|2025-01-06 19:28:00|110532.1|110507.1|110536.8|110511.8|110537.6|110512.6|110532.1|110507.1|12
1736191690000|2025-01-06 19:28:10|110536.4|110511.4|110537.5|110512.5|110539.3|110514.3|110532|110507|10
1736191700000|2025-01-06 19:28:20|110540.5|110515.5|110542.7|110517.7|110543.2|110518.2|110537.7|110512.7|8
1736191710000|2025-01-06 19:28:30|110542.8|110517.8|110543.3|110518.3|110548.3|110523.3|110542.8|110517.8|12
1736191720000|2025-01-06 19:28:40|110542.8|110517.8|110544.7|110519.7|110545.3|110520.3|110540.9|110515.9|8
1736191730000|2025-01-06 19:28:50|110542.2|110517.2|110549.3|110524.3|110549.3|110524.3|110539.2|110514.2|17
1736191740000|2025-01-06 19:29:00|110549.2|110524.2|110555.9|110530.9|110559.5|110534.5|110549.1|110524.1|7
1736191750000|2025-01-06 19:29:10|110556.8|110531.8|110559.1|110534.1|110559.1|110534.1|110555.9|110530.9|7
1736191760000|2025-01-06 19:29:20|110556.4|110531.4|110556.3|110531.3|110558.2|110533.2|110556.3|110531.3|8
1736191770000|2025-01-06 19:29:30|110557.7|110532.7|110556.1|110531.1|110557.7|110532.7|110554.4|110529.4|8
1736191780000|2025-01-06 19:29:40|110554.4|110529.4|110554.4|110529.4|110557.6|110532.6|110552.4|110527.4|16
1736191790000|2025-01-06 19:29:50|110556.2|110531.2|110553|110528|110556.2|110531.2|110548.9|110523.9|7
1736191800000|2025-01-06 19:30:00|110554.6|110529.6|110558.2|110533.2|110562.4|110537.4|110552|110527|27
1736191810000|2025-01-06 19:30:10|110557|110532|110554|110529|110558.9|110533.9|110554|110529|18
1736191820000|2025-01-06 19:30:20|110552.5|110527.5|110550.3|110525.3|110553.3|110528.3|110550.1|110525.1|8
1736191830000|2025-01-06 19:30:30|110551.5|110526.5|110549.9|110524.9|110553.5|110528.5|110549.9|110524.9|6
1736191840000|2025-01-06 19:30:40|110553.3|110528.3|110549.9|110524.9|110554.2|110529.2|110549.9|110524.9|6
1736191850000|2025-01-06 19:30:50|110548.3|110523.3|110543.6|110518.6|110548.3|110523.3|110542.2|110517.2|9
1736191860000|2025-01-06 19:31:00|110545.3|110520.3|110549.8|110524.8|110553.7|110528.7|110543.6|110518.6|15
1736191870000|2025-01-06 19:31:10|110550.7|110525.7|110545|110520|110550.8|110525.8|110543.2|110518.2|13
1736191880000|2025-01-06 19:31:20|110543.5|110518.5|110537.9|110512.9|110543.5|110518.5|110535.8|110510.8|14
1736191890000|2025-01-06 19:31:30|110535.8|110510.8|110538.6|110513.6|110540.2|110515.2|110534.4|110509.4|8
1736191900000|2025-01-06 19:31:40|110538.5|110513.5|110525.9|110500.9|110538.5|110513.5|110525.9|110500.9|18
1736191910000|2025-01-06 19:31:50|110524.4|110499.4|110521.3|110496.3|110525.1|110500.1|110517.8|110492.8|15
1736191920000|2025-01-06 19:32:00|110522|110497|110519.5|110494.5|110522|110497|110514.7|110489.7|6
1736191930000|2025-01-06 19:32:10|110518|110493|110513.7|110488.7|110518|110493|110513.4|110488.4|6
1736191940000|2025-01-06 19:32:20|110510.9|110485.9|110510.4|110485.4|110513.6|110488.6|110510.4|110485.4|6
1736191950000|2025-01-06 19:32:30|110510.6|110485.6|110520.7|110495.7|110520.7|110495.7|110510.6|110485.6|14
1736191960000|2025-01-06 19:32:40|110521.9|110496.9|110529|110504|110530|110505|110519.3|110494.3|23
1736191970000|2025-01-06 19:32:50|110529.3|110504.3|110524.1|110499.1|110529.3|110504.3|110522.6|110497.6|13
1736191980000|2025-01-06 19:33:00|110526.2|110501.2|110525.5|110500.5|110528.7|110503.7|110523.4|110498.4|7
1736191990000|2025-01-06 19:33:10|110523.7|110498.7|110521.2|110496.2|110523.7|110498.7|110519|110494|10
1736192010000|2025-01-06 19:33:30|110519.3|110494.3|110521.6|110496.6|110525.3|110500.3|110518.7|110493.7|15
1736192020000|2025-01-06 19:33:40|110524.1|110499.1|110521.4|110496.4|110528.2|110503.2|110521.4|110496.4|15
1736192030000|2025-01-06 19:33:50|110519.7|110494.7|110520.6|110495.6|110523.6|110498.6|110519.6|110494.6|6
1736192040000|2025-01-06 19:34:00|110520.5|110495.5|110524.3|110499.3|110525.4|110500.4|110520.5|110495.5|8
1736192050000|2025-01-06 19:34:10|110522|110497|110531.3|110506.3|110532.1|110507.1|110522|110497|8
1736192060000|2025-01-06 19:34:20|110532.6|110507.6|110546.8|110521.8|110550.2|110525.2|110532.6|110507.6|18
1736192070000|2025-01-06 19:34:30|110546.7|110521.7|110538.2|110513.2|110547.3|110522.3|110538.2|110513.2|7
1736192080000|2025-01-06 19:34:40|110537.9|110512.9|110537.2|110512.2|110537.9|110512.9|110534.7|110509.7|6
1736192090000|2025-01-06 19:34:50|110535.9|110510.9|110537.1|110512.1|110537.2|110512.2|110534|110509|6
1736192100000|2025-01-06 19:35:00|110535.4|110510.4|110532.3|110507.3|110535.4|110510.4|110529.8|110504.8|7
1736192110000|2025-01-06 19:35:10|110533.5|110508.5|110534.9|110509.9|110537.1|110512.1|110531.6|110506.6|19
1736192120000|2025-01-06 19:35:20|110536.8|110511.8|110541.4|110516.4|110541.4|110516.4|110533.7|110508.7|9
1736192130000|2025-01-06 19:35:30|110539.8|110514.8|110541.8|110516.8|110541.9|110516.9|110539.8|110514.8|5
1736192140000|2025-01-06 19:35:40|110539.9|110514.9|110540.5|110515.5|110541.9|110516.9|110538.6|110513.6|10
1736192150000|2025-01-06 19:35:50|110538|110513|110532.1|110507.1|110538|110513|110532|110507|3
1736192160000|2025-01-06 19:36:00|110533.6|110508.6|110541.7|110516.7|110541.7|110516.7|110533.6|110508.6|13
1736192170000|2025-01-06 19:36:10|110543|110518|110538.1|110513.1|110546.9|110521.9|110538.1|110513.1|14
1736192180000|2025-01-06 19:36:20|110539.6|110514.6|110535.6|110510.6|110543.1|110518.1|110533.6|110508.6|9
1736192190000|2025-01-06 19:36:30|110533.6|110508.6|110530.4|110505.4|110533.6|110508.6|110530.4|110505.4|3
1736192200000|2025-01-06 19:36:40|110530.3|110505.3|110532|110507|110532.5|110507.5|110530.3|110505.3|8
1736192210000|2025-01-06 19:36:50|110530.9|110505.9|110528.2|110503.2|110530.9|110505.9|110528|110503|11
1736192220000|2025-01-06 19:37:00|110529.3|110504.3|110529.3|110504.3|110529.6|110504.6|110528.5|110503.5|9
1736192230000|2025-01-06 19:37:10|110529.5|110504.5|110530.4|110505.4|110531.6|110506.6|110528.3|110503.3|8
1736192240000|2025-01-06 19:37:20|110529.6|110504.6|110529.8|110504.8|110529.9|110504.9|110527.2|110502.2|6
1736192250000|2025-01-06 19:37:30|110531|110506|110536.1|110511.1|110536.3|110511.3|110530.2|110505.2|19
1736192260000|2025-01-06 19:37:40|110537.7|110512.7|110538|110513|110540|110515|110534.2|110509.2|18
1736192270000|2025-01-06 19:37:50|110539.4|110514.4|110537.8|110512.8|110539.4|110514.4|110537.8|110512.8|2
1736192280000|2025-01-06 19:38:00|110535|110510|110537.8|110512.8|110537.8|110512.8|110535|110510|3
1736192290000|2025-01-06 19:38:10|110541.9|110516.9|110538|110513|110541.9|110516.9|110538|110513|2
1736192300000|2025-01-06 19:38:20|110537.4|110512.4|110534.6|110509.6|110540.3|110515.3|110533.2|110508.2|9
1736192310000|2025-01-06 19:38:30|110532.9|110507.9|110521.6|110496.6|110532.9|110507.9|110521.6|110496.6|14
1736192320000|2025-01-06 19:38:40|110523.2|110498.2|110523.9|110498.9|110524|110499|110518.4|110493.4|8
1736192330000|2025-01-06 19:38:50|110524|110499|110522.9|110497.9|110524|110499|110522.9|110497.9|4
1736192340000|2025-01-06 19:39:00|110524|110499|110524.9|110499.9|110524.9|110499.9|110522.7|110497.7|3
1736192350000|2025-01-06 19:39:10|110523.2|110498.2|110546.1|110521.1|110546.5|110521.5|110523.2|110498.2|22
1736192360000|2025-01-06 19:39:20|110547.5|110522.5|110551|110526|110551.3|110526.3|110546.5|110521.5|8
1736192370000|2025-01-06 19:39:30|110549.6|110524.6|110553.7|110528.7|110553.7|110528.7|110548|110523|15
1736192380000|2025-01-06 19:39:40|110554.9|110529.9|110553.6|110528.6|110558.8|110533.8|110553.1|110528.1|16
1736192390000|2025-01-06 19:39:50|110550.6|110525.6|110553.1|110528.1|110555.7|110530.7|110550.1|110525.1|11
1736192400000|2025-01-06 19:40:00|110551.6|110526.6|110549.1|110524.1|110554.4|110529.4|110548.2|110523.2|19
1736192410000|2025-01-06 19:40:10|110548.9|110523.9|110551.1|110526.1|110551.1|110526.1|110546.8|110521.8|8
1736192420000|2025-01-06 19:40:20|110551.4|110526.4|110556.8|110531.8|110556.8|110531.8|110549.9|110524.9|12
1736192430000|2025-01-06 19:40:30|110558.2|110533.2|110561.5|110536.5|110561.5|110536.5|110558.2|110533.2|10
1736192440000|2025-01-06 19:40:40|110560.8|110535.8|110561.1|110536.1|110561.5|110536.5|110560.8|110535.8|3
1736192450000|2025-01-06 19:40:50|110559.9|110534.9|110562.5|110537.5|110562.5|110537.5|110556.8|110531.8|10
1736192460000|2025-01-06 19:41:00|110575.4|110525.4|110576.2|110526.2|110576.3|110526.3|110571.6|110521.6|10
1736192470000|2025-01-06 19:41:10|110576.8|110526.8|110575.1|110525.1|110580.3|110530.3|110575.1|110525.1|9
1736192480000|2025-01-06 19:41:20|110575.2|110525.2|110579.7|110529.7|110579.7|110529.7|110575.2|110525.2|9
1736192490000|2025-01-06 19:41:30|110580.5|110530.5|110580.5|110530.5|110581.1|110531.1|110580.5|110530.5|3
1736192500000|2025-01-06 19:41:40|110577.9|110527.9|110558.8|110508.8|110577.9|110527.9|110558.8|110508.8|17
1736192510000|2025-01-06 19:41:50|110560.1|110510.1|110551.6|110526.6|110560.1|110526.6|110548.2|110510.1|10
1736192520000|2025-01-06 19:42:00|110552.8|110527.8|110551.9|110526.9|110554.7|110529.7|110548.9|110523.9|15
1736192530000|2025-01-06 19:42:10|110552.3|110527.3|110552.3|110527.3|110552.3|110527.3|110552.3|110527.3|1
1736192540000|2025-01-06 19:42:20|110551.4|110526.4|110549|110524|110551.4|110526.4|110546.9|110521.9|12
1736192550000|2025-01-06 19:42:30|110548.9|110523.9|110548.9|110523.9|110548.9|110523.9|110548.9|110523.9|1
1736192560000|2025-01-06 19:42:40|110550.7|110525.7|110549.3|110524.3|110554.4|110529.4|110549.3|110524.3|9
1736192570000|2025-01-06 19:42:50|110549.1|110524.1|110552.2|110527.2|110552.2|110527.2|110549.1|110524.1|3
1736192580000|2025-01-06 19:43:00|110550.8|110525.8|110542.2|110517.2|110551.8|110526.8|110540.4|110515.4|11
1736192590000|2025-01-06 19:43:10|110540.9|110515.9|110542.2|110517.2|110542.2|110517.2|110537.9|110512.9|12
1736192600000|2025-01-06 19:43:20|110544.3|110519.3|110544.8|110519.8|110545.5|110520.5|110544.3|110519.3|3
1736192610000|2025-01-06 19:43:30|110546.8|110521.8|110541.7|110516.7|110547.3|110522.3|110541.7|110516.7|4
1736192620000|2025-01-06 19:43:40|110542.3|110517.3|110541.4|110516.4|110543.6|110518.6|110540.8|110515.8|6
1736192630000|2025-01-06 19:43:50|110543.4|110518.4|110544.1|110519.1|110544.1|110519.1|110541.6|110516.6|4
1736192640000|2025-01-06 19:44:00|110545.6|110520.6|110548.3|110523.3|110548.6|110523.6|110545.6|110520.6|7
1736192650000|2025-01-06 19:44:10|110547.3|110522.3|110551|110526|110551.2|110526.2|110547.3|110522.3|14
1736192660000|2025-01-06 19:44:20|110548.6|110523.6|110546.9|110521.9|110551.6|110526.6|110546.3|110521.3|17
1736192670000|2025-01-06 19:44:30|110545.6|110520.6|110544.1|110519.1|110546.9|110521.9|110541.9|110516.9|6
1736192680000|2025-01-06 19:44:40|110544.5|110519.5|110545.8|110520.8|110546|110521|110544.5|110519.5|3
1736192690000|2025-01-06 19:44:50|110548.5|110523.5|110549.5|110524.5|110550.2|110525.2|110546.7|110521.7|11
1736192700000|2025-01-06 19:45:00|110550.4|110525.4|110549|110524|110551.8|110526.8|110547.5|110522.5|16
1736192710000|2025-01-06 19:45:10|110549.8|110524.8|110549|110524|110549.8|110524.8|110544.8|110519.8|7
1736192720000|2025-01-06 19:45:20|110549.7|110524.7|110545.7|110520.7|110555|110530|110545.7|110520.7|18
1736192730000|2025-01-06 19:45:30|110547.2|110522.2|110547.2|110522.2|110547.2|110522.2|110547.2|110522.2|1
1736192740000|2025-01-06 19:45:40|110548.6|110523.6|110545|110520|110551.1|110526.1|110543.2|110518.2|14
1736192750000|2025-01-06 19:45:50|110544.6|110519.6|110549|110524|110550.7|110525.7|110544.6|110519.6|13
1736192760000|2025-01-06 19:46:00|110549.3|110524.3|110549|110524|110549.9|110524.9|110546.7|110521.7|5
1736192770000|2025-01-06 19:46:10|110547.7|110522.7|110552.4|110527.4|110553.9|110528.9|110547.7|110522.7|8
1736192780000|2025-01-06 19:46:20|110552.3|110527.3|110550.9|110525.9|110553.9|110528.9|110549.3|110524.3|9
1736192790000|2025-01-06 19:46:30|110555.3|110530.3|110551.3|110526.3|110555.3|110530.3|110550.2|110525.2|19
1736192800000|2025-01-06 19:46:40|110553.6|110528.6|110552|110527|110553.6|110528.6|110552|110527|2
1736192810000|2025-01-06 19:46:50|110553.2|110528.2|110551.6|110526.6|110553.9|110528.9|110550.4|110525.4|9
1736192820000|2025-01-06 19:47:00|110550.9|110525.9|110547.5|110522.5|110551.6|110526.6|110544.5|110519.5|9
1736192830000|2025-01-06 19:47:10|110552.1|110527.1|110546.9|110521.9|110552.1|110527.1|110544.4|110519.4|4
1736192840000|2025-01-06 19:47:20|110543.8|110518.8|110549.4|110524.4|110550.9|110525.9|110543.8|110518.8|6
1736192850000|2025-01-06 19:47:30|110550.8|110525.8|110546.8|110521.8|110550.8|110525.8|110544.6|110519.6|12
1736192860000|2025-01-06 19:47:40|110545.2|110520.2|110552.9|110527.9|110558.9|110533.9|110542.9|110517.9|30
1736192870000|2025-01-06 19:47:50|110554.6|110529.6|110556.2|110531.2|110562.2|110537.2|110553.4|110528.4|22
1736192880000|2025-01-06 19:48:00|110554.8|110529.8|110551.3|110526.3|110557.6|110532.6|110549.6|110524.6|24
1736192890000|2025-01-06 19:48:10|110550.7|110525.7|110562.2|110537.2|110565.1|110540.1|110550.7|110525.7|20
1736192900000|2025-01-06 19:48:20|110564|110539|110559.8|110534.8|110564|110539|110554.9|110529.9|17
1736192910000|2025-01-06 19:48:30|110559.7|110534.7|110556|110531|110559.7|110534.7|110554.3|110529.3|14
1736192920000|2025-01-06 19:48:40|110554.3|110529.3|110554.5|110529.5|110557.7|110532.7|110554.3|110529.3|14
1736192930000|2025-01-06 19:48:50|110556.4|110531.4|110554.3|110529.3|110557.9|110532.9|110554.2|110529.2|8
1736192940000|2025-01-06 19:49:00|110554.5|110529.5|110556.4|110531.4|110556.4|110531.4|110552.7|110527.7|5
1736192950000|2025-01-06 19:49:10|110552.8|110527.8|110552.9|110527.9|110556.4|110531.4|110551.7|110526.7|12
1736192960000|2025-01-06 19:49:20|110554.6|110529.6|110539.1|110514.1|110554.6|110529.6|110536.9|110511.9|7
1736192970000|2025-01-06 19:49:30|110540.7|110515.7|110545.1|110520.1|110546.1|110521.1|110540.7|110515.7|7
1736192980000|2025-01-06 19:49:40|110546.5|110521.5|110545.9|110520.9|110549.5|110524.5|110544.9|110519.9|4
1736192990000|2025-01-06 19:49:50|110549.1|110524.1|110546.9|110521.9|110549.1|110524.1|110543.8|110518.8|5
1736193000000|2025-01-06 19:50:00|110544.6|110519.6|110546.9|110521.9|110546.9|110521.9|110544.6|110519.6|2
1736193010000|2025-01-06 19:50:10|110547|110522|110548|110523|110551.9|110526.9|110547|110522|10
1736193020000|2025-01-06 19:50:20|110549.7|110524.7|110556|110531|110556|110531|110549.7|110524.7|13
1736193030000|2025-01-06 19:50:30|110554.2|110529.2|110551.7|110526.7|110556|110531|110550.3|110525.3|10
1736193040000|2025-01-06 19:50:40|110553.9|110528.9|110555.2|110530.2|110557.2|110532.2|110553.9|110528.9|4
1736193050000|2025-01-06 19:50:50|110555.7|110530.7|110553.3|110528.3|110555.7|110530.7|110553.3|110528.3|3
1736193060000|2025-01-06 19:51:00|110551.7|110526.7|110551.7|110526.7|110551.7|110526.7|110551.7|110526.7|1
1736193070000|2025-01-06 19:51:10|110554.5|110529.5|110558.4|110533.4|110558.4|110533.4|110551.7|110526.7|10
1736193080000|2025-01-06 19:51:20|110560|110535|110558.6|110533.6|110560.2|110535.2|110558.6|110533.6|4
1736193090000|2025-01-06 19:51:30|110561.9|110536.9|110559.5|110534.5|110562.9|110537.9|110558.6|110533.6|11
1736193100000|2025-01-06 19:51:40|110558.1|110533.1|110560|110535|110563.1|110538.1|110555.6|110530.6|21
1736193110000|2025-01-06 19:51:50|110559.7|110534.7|110556.6|110531.6|110561.1|110536.1|110555.7|110530.7|9
1736193120000|2025-01-06 19:52:00|110554.8|110529.8|110557.9|110532.9|110558.3|110533.3|110554.8|110529.8|5
1736193130000|2025-01-06 19:52:10|110558.5|110533.5|110561.1|110536.1|110562.8|110537.8|110558.3|110533.3|10
1736193140000|2025-01-06 19:52:20|110560.9|110535.9|110563.8|110538.8|110564.4|110539.4|110557.5|110532.5|11
1736193150000|2025-01-06 19:52:30|110565|110540|110563.9|110538.9|110570.6|110545.6|110562.8|110537.8|21
1736193160000|2025-01-06 19:52:40|110561.6|110536.6|110561.9|110536.9|110564.2|110539.2|110559.4|110534.4|7
1736193170000|2025-01-06 19:52:50|110560.3|110535.3|110556.6|110531.6|110560.3|110535.3|110556.6|110531.6|4
1736193180000|2025-01-06 19:53:00|110555|110530|110552.7|110527.7|110557.5|110532.5|110551.2|110526.2|24
1736193190000|2025-01-06 19:53:10|110554.1|110529.1|110555.3|110530.3|110556.9|110531.9|110554.1|110529.1|10
1736193200000|2025-01-06 19:53:20|110554.5|110529.5|110550.5|110525.5|110554.5|110529.5|110547.6|110522.6|8
1736193210000|2025-01-06 19:53:30|110549|110524|110547.4|110522.4|110549.9|110524.9|110547|110522|10
1736193220000|2025-01-06 19:53:40|110549|110524|110549|110524|110549|110524|110549|110524|1
1736193230000|2025-01-06 19:53:50|110549.2|110524.2|110554.5|110529.5|110558.8|110533.8|110549|110524|14
1736193240000|2025-01-06 19:54:00|110553|110528|110545.5|110520.5|110553|110528|110545.2|110520.2|10
1736193250000|2025-01-06 19:54:10|110543.6|110518.6|110548.6|110523.6|110552|110527|110543.6|110518.6|13
1736193260000|2025-01-06 19:54:20|110547.3|110522.3|110547|110522|110548.5|110523.5|110545.7|110520.7|5
1736193270000|2025-01-06 19:54:30|110548.5|110523.5|110547|110522|110548.5|110523.5|110547|110522|2
1736193280000|2025-01-06 19:54:40|110548.8|110523.8|110548.8|110523.8|110548.8|110523.8|110548.8|110523.8|1
1736193290000|2025-01-06 19:54:50|110550.4|110525.4|110554.1|110529.1|110557.6|110532.6|110550.4|110525.4|18
1736193300000|2025-01-06 19:55:00|110556.4|110531.4|110551.2|110526.2|110558.4|110533.4|110543.9|110518.9|27
1736193310000|2025-01-06 19:55:10|110553.2|110528.2|110553.7|110528.7|110557.2|110532.2|110548.1|110523.1|20
1736193320000|2025-01-06 19:55:20|110551.9|110526.9|110558.2|110533.2|110560.4|110535.4|110551.9|110526.9|20
1736193330000|2025-01-06 19:55:30|110559.6|110534.6|110554.4|110529.4|110560|110535|110553.7|110528.7|19
1736193340000|2025-01-06 19:55:40|110556.5|110531.5|110552.1|110527.1|110556.8|110531.8|110546.7|110521.7|15
1736193350000|2025-01-06 19:55:50|110553.6|110528.6|110553.3|110528.3|110557.4|110532.4|110552.4|110527.4|6
1736193360000|2025-01-06 19:56:00|110559.1|110534.1|110556.2|110531.2|110559.1|110534.1|110552.9|110527.9|10
1736193370000|2025-01-06 19:56:10|110554.2|110529.2|110557.3|110532.3|110560.2|110535.2|110552.9|110527.9|15
1736193380000|2025-01-06 19:56:20|110561.4|110536.4|110558.1|110533.1|110562.2|110537.2|110556.3|110531.3|12
1736193390000|2025-01-06 19:56:30|110560.3|110535.3|110559.5|110534.5|110565.4|110540.4|110559.5|110534.5|23
1736193400000|2025-01-06 19:56:40|110564|110539|110563|110538|110564.8|110539.8|110559.1|110534.1|23
1736193410000|2025-01-06 19:56:50|110563.4|110538.4|110566|110541|110568.9|110543.9|110563.4|110538.4|30
1736193420000|2025-01-06 19:57:00|110563.6|110538.6|110575.3|110550.3|110579.1|110554.1|110563.6|110538.6|34
1736193430000|2025-01-06 19:57:10|110573.4|110548.4|110579.7|110554.7|110580.3|110555.3|110572.3|110547.3|18
1736193440000|2025-01-06 19:57:20|110578.6|110553.6|110582.5|110557.5|110584.6|110559.6|110574.1|110549.1|25
1736193450000|2025-01-06 19:57:30|110582.3|110557.3|110585.3|110560.3|110589.7|110564.7|110581.9|110556.9|15
1736193460000|2025-01-06 19:57:40|110587.4|110562.4|110584.4|110559.4|110587.4|110562.4|110582.7|110557.7|6
1736193470000|2025-01-06 19:57:50|110582.9|110557.9|110577|110552|110584.2|110559.2|110576.8|110551.8|10
1736193480000|2025-01-06 19:58:00|110575.3|110550.3|110574.6|110549.6|110579.6|110554.6|110574.2|110549.2|12
1736193490000|2025-01-06 19:58:10|110576.6|110551.6|110573.4|110548.4|110578.6|110553.6|110572.3|110547.3|17
1736193500000|2025-01-06 19:58:20|110572.7|110547.7|110574.1|110549.1|110577.3|110552.3|110571.9|110546.9|15
1736193510000|2025-01-06 19:58:30|110573|110548|110577.2|110552.2|110577.2|110552.2|110571.4|110546.4|6
1736193520000|2025-01-06 19:58:40|110574.3|110549.3|110570.3|110545.3|110576.4|110551.4|110570.3|110545.3|6
1736193530000|2025-01-06 19:58:50|110568.9|110543.9|110568.3|110543.3|110572.2|110547.2|110566.6|110541.6|15
1736193540000|2025-01-06 19:59:00|110568.2|110543.2|110557.4|110532.4|110570.2|110545.2|110556.3|110531.3|22
1736193550000|2025-01-06 19:59:10|110554|110529|110561.4|110536.4|110564.7|110539.7|110554|110529|18
1736193560000|2025-01-06 19:59:20|110561.6|110536.6|110561|110536|110562.6|110537.6|110559.2|110534.2|22
1736193570000|2025-01-06 19:59:30|110562.4|110537.4|110570.8|110545.8|110570.8|110545.8|110561.1|110536.1|25
1736193580000|2025-01-06 19:59:40|110568.4|110543.4|110552.7|110527.7|110568.4|110543.4|110552.3|110527.3|17
1736193590000|2025-01-06 19:59:50|110553.4|110528.4|110546.1|110521.1|110553.4|110528.4|110541.7|110516.7|29
1736193600000|2025-01-06 20:00:00|110547.6|110522.6|110569.8|110544.8|110571.6|110546.6|110547.6|110522.6|20
1736193610000|2025-01-06 20:00:10|110570.2|110545.2|110575.8|110550.8|110575.8|110550.8|110570.2|110545.2|9
1736193620000|2025-01-06 20:00:20|110575.7|110550.7|110573.5|110548.5|110575.8|110550.8|110573.5|110548.5|4
1736193630000|2025-01-06 20:00:30|110575.3|110550.3|110575.3|110550.3|110575.3|110550.3|110573.3|110548.3|5
1736193640000|2025-01-06 20:00:40|110575.5|110550.5|110575.5|110550.5|110575.6|110550.6|110573.3|110548.3|6
1736193650000|2025-01-06 20:00:50|110573.8|110548.8|110545.4|110520.4|110573.8|110548.8|110545.4|110520.4|16
1736193660000|2025-01-06 20:01:00|110545.7|110520.7|110536.6|110511.6|110545.7|110520.7|110533|110508|16
1736193670000|2025-01-06 20:01:10|110534.7|110509.7|110537.2|110512.2|110540.3|110515.3|110534.7|110509.7|10
1736193680000|2025-01-06 20:01:20|110536.9|110511.9|110536.9|110511.9|110537.1|110512.1|110536.9|110511.9|3
1736193690000|2025-01-06 20:01:30|110535|110510|110534.6|110509.6|110538.2|110513.2|110532.1|110507.1|14
1736193700000|2025-01-06 20:01:40|110537.6|110512.6|110533.5|110508.5|110542.9|110517.9|110533.5|110508.5|9
1736193710000|2025-01-06 20:01:50|110533.7|110508.7|110526.4|110501.4|110536.3|110511.3|110524.5|110499.5|10
1736193720000|2025-01-06 20:02:00|110529.5|110504.5|110525.8|110500.8|110531.8|110506.8|110525.8|110500.8|16
1736193730000|2025-01-06 20:02:10|110530.1|110505.1|110528.8|110503.8|110531.9|110506.9|110527.8|110502.8|10
1736193740000|2025-01-06 20:02:20|110530.5|110505.5|110532|110507|110532|110507|110529.9|110504.9|5
1736193750000|2025-01-06 20:02:30|110532.2|110507.2|110532|110507|110532.2|110507.2|110532|110507|3
1736193760000|2025-01-06 20:02:40|110533.9|110508.9|110527.8|110502.8|110538.4|110513.4|110525.4|110500.4|16
1736193770000|2025-01-06 20:02:50|110527.9|110502.9|110525.4|110500.4|110527.9|110502.9|110525.4|110500.4|4
1736193780000|2025-01-06 20:03:00|110526.8|110501.8|110526.5|110501.5|110528.2|110503.2|110525.3|110500.3|15
1736193790000|2025-01-06 20:03:10|110528.7|110503.7|110536.4|110511.4|110536.7|110511.7|110528.7|110503.7|9
1736193800000|2025-01-06 20:03:20|110536.2|110511.2|110526.8|110501.8|110536.2|110511.2|110526.8|110501.8|9
1736193810000|2025-01-06 20:03:30|110528.6|110503.6|110534|110509|110537.1|110512.1|110528.3|110503.3|14
1736193820000|2025-01-06 20:03:40|110532.2|110507.2|110532.5|110507.5|110534|110509|110532.2|110507.2|8
1736193830000|2025-01-06 20:03:50|110532.3|110507.3|110526.9|110501.9|110532.3|110507.3|110525.1|110500.1|5
1736193840000|2025-01-06 20:04:00|110525|110500|110521.8|110496.8|110525|110500|110521.7|110496.7|8
1736193850000|2025-01-06 20:04:10|110524.7|110499.7|110525.4|110500.4|110525.4|110500.4|110524.2|110499.2|4
1736193860000|2025-01-06 20:04:20|110524.2|110499.2|110519.3|110494.3|110524.2|110499.2|110517.5|110492.5|13
1736193870000|2025-01-06 20:04:30|110519.4|110494.4|110525.1|110500.1|110527.5|110502.5|110519.4|110494.4|8
1736193880000|2025-01-06 20:04:40|110525.4|110500.4|110525.4|110500.4|110525.4|110500.4|110525.4|110500.4|1
1736193890000|2025-01-06 20:04:50|110526.9|110501.9|110522.6|110497.6|110526.9|110501.9|110522.5|110497.5|8
1736193900000|2025-01-06 20:05:00|110522.5|110497.5|110517.1|110492.1|110522.6|110497.6|110517.1|110492.1|13
1736193910000|2025-01-06 20:05:10|110517.9|110492.9|110517.6|110492.6|110518.2|110493.2|110517.2|110492.2|6
1736193920000|2025-01-06 20:05:20|110518.6|110493.6|110518.3|110493.3|110520.8|110495.8|110518.3|110493.3|8
1736193930000|2025-01-06 20:05:30|110517.6|110492.6|110517.6|110492.6|110517.6|110492.6|110517.6|110492.6|1
1736193940000|2025-01-06 20:05:40|110519.9|110494.9|110528.5|110503.5|110531|110506|110519.9|110494.9|16
1736193950000|2025-01-06 20:05:50|110525.1|110500.1|110524.3|110499.3|110525.1|110500.1|110520.6|110495.6|4
1736193960000|2025-01-06 20:06:00|110522.4|110497.4|110522.3|110497.3|110524|110499|110518.1|110493.1|6
1736193970000|2025-01-06 20:06:10|110522.1|110497.1|110526.2|110501.2|110526.2|110501.2|110522.1|110497.1|9
1736193980000|2025-01-06 20:06:20|110526.3|110501.3|110531.6|110506.6|110533|110508|110526.3|110501.3|9
1736193990000|2025-01-06 20:06:30|110530.1|110505.1|110531|110506|110532.3|110507.3|110530.1|110505.1|5
1736194000000|2025-01-06 20:06:40|110532.3|110507.3|110531|110506|110532.3|110507.3|110531|110506|2
1736194010000|2025-01-06 20:06:50|110532.7|110507.7|110537.8|110512.8|110537.8|110512.8|110530.8|110505.8|9
1736194020000|2025-01-06 20:07:00|110537.9|110512.9|110536.9|110511.9|110541.3|110516.3|110535.8|110510.8|10
1736194030000|2025-01-06 20:07:10|110538.7|110513.7|110536.8|110511.8|110538.9|110513.9|110536.8|110511.8|4
1736194040000|2025-01-06 20:07:20|110538.6|110513.6|110534.3|110509.3|110539.1|110514.1|110532.6|110507.6|10
1736194050000|2025-01-06 20:07:30|110532.6|110507.6|110526.1|110501.1|110532.6|110507.6|110526.1|110501.1|5
1736194060000|2025-01-06 20:07:40|110525.5|110500.5|110530.1|110505.1|110530.1|110505.1|110525.5|110500.5|7
1736194070000|2025-01-06 20:07:50|110527.6|110502.6|110526.7|110501.7|110527.6|110502.6|110525.6|110500.6|5
1736194080000|2025-01-06 20:08:00|110525.2|110500.2|110529.7|110504.7|110531|110506|110525.2|110500.2|8
1736194090000|2025-01-06 20:08:10|110527.9|110502.9|110530.1|110505.1|110531.8|110506.8|110527.6|110502.6|7
1736194100000|2025-01-06 20:08:20|110530|110505|110526.8|110501.8|110532.7|110507.7|110526.8|110501.8|6
1736194110000|2025-01-06 20:08:30|110528.6|110503.6|110526.3|110501.3|110528.6|110503.6|110524.6|110499.6|4
1736194120000|2025-01-06 20:08:40|110526.1|110501.1|110528.3|110503.3|110528.3|110503.3|110526.1|110501.1|3
1736194130000|2025-01-06 20:08:50|110526.3|110501.3|110526.3|110501.3|110531.9|110506.9|110526.1|110501.1|12
1736194140000|2025-01-06 20:09:00|110525.5|110500.5|110525.6|110500.6|110525.6|110500.6|110525.5|110500.5|2
1736194160000|2025-01-06 20:09:20|110525.5|110500.5|110525.8|110500.8|110527.2|110502.2|110521.3|110496.3|8
1736194170000|2025-01-06 20:09:30|110527.3|110502.3|110523.5|110498.5|110528.5|110503.5|110523.5|110498.5|8
1736194180000|2025-01-06 20:09:40|110523.7|110498.7|110523.6|110498.6|110526.2|110501.2|110523.6|110498.6|7
1736194190000|2025-01-06 20:09:50|110523.5|110498.5|110523.2|110498.2|110527.8|110502.8|110523.2|110498.2|5
1736194200000|2025-01-06 20:10:00|110525.8|110500.8|110523.4|110498.4|110525.8|110500.8|110523.2|110498.2|4
1736194210000|2025-01-06 20:10:10|110524.9|110499.9|110523.3|110498.3|110526.1|110501.1|110523.3|110498.3|5
1736194220000|2025-01-06 20:10:20|110523.4|110498.4|110520.5|110495.5|110523.4|110498.4|110520.3|110495.3|3
1736194230000|2025-01-06 20:10:30|110525.4|110500.4|110523.2|110498.2|110525.4|110500.4|110521.4|110496.4|6
1736194240000|2025-01-06 20:10:40|110523.1|110498.1|110523|110498|110523.1|110498.1|110523|110498|2
1736194250000|2025-01-06 20:10:50|110521.1|110496.1|110524.1|110499.1|110525.1|110500.1|110520.7|110495.7|11
1736194260000|2025-01-06 20:11:00|110521.9|110496.9|110524.3|110499.3|110524.3|110499.3|110518.2|110493.2|9
1736194280000|2025-01-06 20:11:20|110522.6|110497.6|110525.2|110500.2|110530.1|110505.1|110521|110496|17
1736194290000|2025-01-06 20:11:30|110525.7|110500.7|110516.3|110491.3|110534.2|110500.9|110515.9|110479.2|24
1736194300000|2025-01-06 20:11:40|110517.2|110492.2|110507.5|110482.5|110527.6|110496.3|110507.5|110475.5|26
1736194310000|2025-01-06 20:11:50|110509.1|110484.1|110508.3|110483.3|110512.9|110487.9|110508.3|110483.3|7
1736194320000|2025-01-06 20:12:00|110509.9|110484.9|110517.5|110492.5|110518.9|110493.9|110509.9|110484.9|13
1736194330000|2025-01-06 20:12:10|110519.5|110494.5|110529.7|110504.7|110529.7|110504.7|110515.5|110490.5|19
1736194340000|2025-01-06 20:12:20|110525.7|110500.7|110526|110501|110526|110501|110522.1|110497.1|10
1736194350000|2025-01-06 20:12:30|110525|110500|110525.8|110500.8|110525.8|110500.8|110525|110500|2
1736194360000|2025-01-06 20:12:40|110523.2|110498.2|110521.1|110496.1|110525.9|110500.9|110520.2|110495.2|18
1736194370000|2025-01-06 20:12:50|110520.3|110495.3|110519.1|110494.1|110523.4|110498.4|110519.1|110494.1|12
1736194380000|2025-01-06 20:13:00|110520.6|110495.6|110521.7|110496.7|110535.5|110503.6|110520|110483.8|20
1736194390000|2025-01-06 20:13:10|110519.8|110494.8|110510.6|110485.6|110527.9|110502.9|110510.6|110485.6|13
1736194400000|2025-01-06 20:13:20|110510.8|110485.8|110516.4|110491.4|110517.9|110492.9|110510.8|110485.8|21
1736194410000|2025-01-06 20:13:30|110513.3|110488.3|110511.9|110486.9|110514.6|110489.6|110511.9|110486.9|6
1736194420000|2025-01-06 20:13:40|110512.2|110487.2|110517.8|110492.8|110519.7|110494.7|110512.2|110487.2|10
1736194430000|2025-01-06 20:13:50|110516.7|110491.7|110518.3|110493.3|110518.3|110493.3|110516.7|110491.7|7
1736194440000|2025-01-06 20:14:00|110517.5|110492.5|110520.5|110495.5|110520.5|110495.5|110517.5|110492.5|11
1736194450000|2025-01-06 20:14:10|110518.3|110493.3|110520.5|110495.5|110520.5|110495.5|110518.3|110493.3|2
1736194460000|2025-01-06 20:14:20|110519.4|110494.4|110520.9|110495.9|110522.2|110497.2|110519.4|110494.4|4
1736194470000|2025-01-06 20:14:30|110522.2|110497.2|110522.2|110497.2|110522.2|110497.2|110520.8|110495.8|3
1736194480000|2025-01-06 20:14:40|110520.9|110495.9|110521.9|110496.9|110521.9|110496.9|110518.7|110493.7|4
1736194490000|2025-01-06 20:14:50|110520.3|110495.3|110520.6|110495.6|110522.6|110497.6|110516.4|110491.4|16
1736194500000|2025-01-06 20:15:00|110518.7|110493.7|110519.1|110494.1|110519.2|110494.2|110514|110489|11
1736194510000|2025-01-06 20:15:10|110516.6|110491.6|110519.2|110494.2|110520.4|110495.4|110516.6|110491.6|6
1736194520000|2025-01-06 20:15:20|110517.5|110492.5|110534.6|110509.6|110535.3|110510.3|110517.5|110492.5|13
1736194530000|2025-01-06 20:15:30|110534.4|110509.4|110534.5|110509.5|110534.6|110509.6|110534.4|110509.4|4
1736194540000|2025-01-06 20:15:40|110534.4|110509.4|110532.7|110507.7|110535|110510|110531.4|110506.4|13
1736194550000|2025-01-06 20:15:50|110533|110508|110533.2|110508.2|110533.2|110508.2|110531.6|110506.6|9
1736194560000|2025-01-06 20:16:00|110532.6|110507.6|110532.9|110507.9|110533.7|110508.7|110531.7|110506.7|13
1736194570000|2025-01-06 20:16:10|110533.9|110508.9|110532.5|110507.5|110534.5|110509.5|110530.9|110505.9|10
1736194580000|2025-01-06 20:16:20|110534.3|110509.3|110530.3|110505.3|110536.1|110511.1|110530|110505|21
1736194600000|2025-01-06 20:16:40|110532.3|110507.3|110529.5|110504.5|110532.3|110507.3|110527.2|110502.2|15
1736194610000|2025-01-06 20:16:50|110527.7|110502.7|110530.5|110505.5|110530.5|110505.5|110527.7|110502.7|5
1736194620000|2025-01-06 20:17:00|110530.7|110505.7|110534.2|110509.2|110534.7|110509.7|110530.7|110505.7|10
1736194630000|2025-01-06 20:17:10|110534.3|110509.3|110534|110509|110534.8|110509.8|110534|110509|5
1736194640000|2025-01-06 20:17:20|110533.5|110508.5|110534|110509|110534.5|110509.5|110533.3|110508.3|12
1736194650000|2025-01-06 20:17:30|110532.9|110507.9|110534|110509|110534|110509|110532.4|110507.4|5
1736194660000|2025-01-06 20:17:40|110534.8|110509.8|110533.8|110508.8|110534.8|110509.8|110532.1|110507.1|12
1736194670000|2025-01-06 20:17:50|110534.6|110509.6|110531.7|110506.7|110535.1|110510.1|110530.7|110505.7|17
1736194680000|2025-01-06 20:18:00|110530.7|110505.7|110533.9|110508.9|110535.7|110510.7|110530.7|110505.7|16
1736194690000|2025-01-06 20:18:10|110532.9|110507.9|110535.9|110510.9|110535.9|110510.9|110532.9|110507.9|7
1736194700000|2025-01-06 20:18:20|110535.8|110510.8|110534.1|110509.1|110536|110511|110531.1|110506.1|19
1736194710000|2025-01-06 20:18:30|110533.1|110508.1|110531.7|110506.7|110533.4|110508.4|110531.4|110506.4|4
1736194720000|2025-01-06 20:18:40|110534.2|110509.2|110535|110510|110536.4|110511.4|110533.6|110508.6|10
1736194730000|2025-01-06 20:18:50|110535.1|110510.1|110534.6|110509.6|110537.7|110512.7|110534.6|110509.6|8
1736194740000|2025-01-06 20:19:00|110534.8|110509.8|110534.5|110509.5|110534.8|110509.8|110534.5|110509.5|3
1736194750000|2025-01-06 20:19:10|110534.6|110509.6|110534.8|110509.8|110534.8|110509.8|110534.6|110509.6|3
1736194760000|2025-01-06 20:19:20|110532.3|110507.3|110532|110507|110532.7|110507.7|110532|110507|7
1736194770000|2025-01-06 20:19:30|110530.4|110505.4|110530.9|110505.9|110532.7|110507.7|110528.1|110503.1|8
1736194780000|2025-01-06 20:19:40|110529.7|110504.7|110530.4|110505.4|110530.5|110505.5|110529.7|110504.7|3
1736194790000|2025-01-06 20:19:50|110532|110507|110542.7|110517.7|110542.7|110517.7|110531.6|110506.6|12
1736194800000|2025-01-06 20:20:00|110543.1|110518.1|110547|110522|110548.9|110523.9|110543.1|110518.1|9
1736194810000|2025-01-06 20:20:10|110546.9|110521.9|110551.7|110526.7|110551.7|110526.7|110546.9|110521.9|3
1736194820000|2025-01-06 20:20:20|110550.5|110525.5|110547.8|110522.8|110552.9|110527.9|110545.8|110520.8|8
1736194830000|2025-01-06 20:20:30|110549.6|110524.6|110550.6|110525.6|110553|110528|110549.6|110524.6|4
1736194840000|2025-01-06 20:20:40|110550.5|110525.5|110552|110527|110552|110527|110550.5|110525.5|2
1736194850000|2025-01-06 20:20:50|110552.3|110527.3|110552.3|110527.3|110552.3|110527.3|110552.3|110527.3|1
1736194860000|2025-01-06 20:21:00|110550.6|110525.6|110548.7|110523.7|110550.6|110525.6|110546.8|110521.8|5
1736194870000|2025-01-06 20:21:10|110548.8|110523.8|110542|110517|110548.8|110523.8|110541.9|110516.9|8
1736194880000|2025-01-06 20:21:20|110542.1|110517.1|110541.7|110516.7|110542.1|110517.1|110539.6|110514.6|4
1736194890000|2025-01-06 20:21:30|110543.5|110518.5|110546.7|110521.7|110548.1|110523.1|110543.5|110518.5|12
1736194900000|2025-01-06 20:21:40|110549.3|110524.3|110545.3|110520.3|110549.3|110524.3|110545.2|110520.2|5
1736194910000|2025-01-06 20:21:50|110543.5|110518.5|110539.5|110514.5|110543.5|110518.5|110539.5|110514.5|7
1736194920000|2025-01-06 20:22:00|110538.5|110513.5|110541.2|110516.2|110541.2|110516.2|110538.5|110513.5|3
1736194930000|2025-01-06 20:22:10|110539.3|110514.3|110539|110514|110540.7|110515.7|110534.2|110509.2|12
1736194940000|2025-01-06 20:22:20|110536.4|110511.4|110535.9|110510.9|110536.4|110511.4|110533.7|110508.7|6
1736194950000|2025-01-06 20:22:30|110536|110511|110533.4|110508.4|110536|110511|110532.9|110507.9|8
1736194960000|2025-01-06 20:22:40|110532.3|110507.3|110533.4|110508.4|110533.7|110508.7|110532.3|110507.3|4
1736194970000|2025-01-06 20:22:50|110534.7|110509.7|110533.7|110508.7|110537.1|110512.1|110533.2|110508.2|7
1736194980000|2025-01-06 20:23:00|110531.7|110506.7|110528.2|110503.2|110531.7|110506.7|110527|110502|6
1736194990000|2025-01-06 20:23:10|110525.6|110500.6|110525.9|110500.9|110528.4|110503.4|110525.6|110500.6|7
1736195000000|2025-01-06 20:23:20|110526.1|110501.1|110527.9|110502.9|110532.6|110507.6|110526.1|110501.1|10
1736195030000|2025-01-06 20:23:50|110526.1|110501.1|110530.8|110505.8|110530.8|110505.8|110524.5|110499.5|7
1736195040000|2025-01-06 20:24:00|110532.8|110507.8|110533.9|110508.9|110534.5|110509.5|110532.8|110507.8|7
1736195050000|2025-01-06 20:24:10|110531.9|110506.9|110534|110509|110534.4|110509.4|110530.1|110505.1|6
1736195060000|2025-01-06 20:24:20|110535.9|110510.9|110533.4|110508.4|110538.6|110513.6|110533.4|110508.4|6
1736195080000|2025-01-06 20:24:40|110532.5|110507.5|110533.4|110508.4|110533.4|110508.4|110532.5|110507.5|2
1736195090000|2025-01-06 20:24:50|110531.5|110506.5|110531.5|110506.5|110531.5|110506.5|110531.5|110506.5|1
1736195100000|2025-01-06 20:25:00|110530.8|110505.8|110526.7|110501.7|110531.3|110506.3|110526.7|110501.7|6
1736195110000|2025-01-06 20:25:10|110524.9|110499.9|110527|110502|110527|110502|110524.9|110499.9|2
1736195120000|2025-01-06 20:25:20|110525.1|110500.1|110527.4|110502.4|110527.4|110502.4|110525.1|110500.1|3
1736195140000|2025-01-06 20:25:40|110529.9|110504.9|110532.2|110507.2|110532.2|110507.2|110529.9|110504.9|5
1736195150000|2025-01-06 20:25:50|110530.4|110505.4|110530.3|110505.3|110530.4|110505.4|110530.3|110505.3|2
1736195160000|2025-01-06 20:26:00|110530.4|110505.4|110530.4|110505.4|110530.4|110505.4|110530.4|110505.4|1
1736195170000|2025-01-06 20:26:10|110532.8|110507.8|110535.1|110510.1|110539.8|110514.8|110532.8|110507.8|4
1736195180000|2025-01-06 20:26:20|110533.7|110508.7|110533.1|110508.1|110536.3|110511.3|110533.1|110508.1|7
1736195190000|2025-01-06 20:26:30|110531.4|110506.4|110532.6|110507.6|110532.6|110507.6|110530.8|110505.8|4
1736195210000|2025-01-06 20:26:50|110532.9|110507.9|110532.9|110507.9|110532.9|110507.9|110532.9|110507.9|1
1736195220000|2025-01-06 20:27:00|110533.1|110508.1|110531|110506|110533.1|110508.1|110531|110506|5
1736195230000|2025-01-06 20:27:10|110532.8|110507.8|110532.8|110507.8|110532.8|110507.8|110532.8|110507.8|1
1736195240000|2025-01-06 20:27:20|110534.9|110509.9|110546.8|110521.8|110549.5|110524.5|110534.9|110509.9|11
1736195250000|2025-01-06 20:27:30|110549.2|110524.2|110546.6|110521.6|110549.2|110524.2|110545.6|110520.6|7
1736195260000|2025-01-06 20:27:40|110548.7|110523.7|110545.8|110520.8|110552.6|110527.6|110545.8|110520.8|15
1736195270000|2025-01-06 20:27:50|110546.4|110521.4|110547.5|110522.5|110549.1|110524.1|110545.9|110520.9|13
1736195280000|2025-01-06 20:28:00|110548.2|110523.2|110548.4|110523.4|110550.4|110525.4|110548.2|110523.2|6
1736195290000|2025-01-06 20:28:10|110549.4|110524.4|110545.4|110520.4|110549.4|110524.4|110544.7|110519.7|12
1736195300000|2025-01-06 20:28:20|110545.9|110520.9|110548.8|110523.8|110551.1|110526.1|110545.9|110520.9|4
1736195310000|2025-01-06 20:28:30|110547.9|110522.9|110548.1|110523.1|110548.9|110523.9|110547.9|110522.9|5
1736195320000|2025-01-06 20:28:40|110548.8|110523.8|110547|110522|110548.8|110523.8|110546.1|110521.1|12
1736195330000|2025-01-06 20:28:50|110546.1|110521.1|110542.8|110517.8|110548.8|110523.8|110540.9|110515.9|21
1736195340000|2025-01-06 20:29:00|110543.6|110518.6|110546.4|110521.4|110546.4|110521.4|110542.6|110517.6|5
1736195360000|2025-01-06 20:29:20|110548.2|110523.2|110544.1|110519.1|110548.4|110523.4|110543.1|110518.1|11
1736195370000|2025-01-06 20:29:30|110543.3|110518.3|110544|110519|110544|110519|110543.3|110518.3|2
1736195380000|2025-01-06 20:29:40|110543.3|110518.3|110543.3|110518.3|110544.1|110519.1|110543.3|110518.3|3
1736195390000|2025-01-06 20:29:50|110544|110519|110541|110516|110544|110519|110540.2|110515.2|4
1736195400000|2025-01-06 20:30:00|110542.7|110517.7|110542.6|110517.6|110543.2|110518.2|110542.6|110517.6|3
1736195410000|2025-01-06 20:30:10|110543.4|110518.4|110545.1|110520.1|110545.1|110520.1|110542.6|110517.6|6
1736195420000|2025-01-06 20:30:20|110544.4|110519.4|110543.1|110518.1|110544.4|110519.4|110541.2|110516.2|3
1736195430000|2025-01-06 20:30:30|110546|110521|110544.2|110519.2|110546|110521|110544.2|110519.2|2
1736195440000|2025-01-06 20:30:40|110547|110522|110546.4|110521.4|110547|110522|110544.4|110519.4|4
1736195450000|2025-01-06 20:30:50|110546.7|110521.7|110541.4|110516.4|110546.7|110521.7|110541.4|110516.4|4
1736195460000|2025-01-06 20:31:00|110541.9|110516.9|110541.9|110516.9|110541.9|110516.9|110541.9|110516.9|1
1736195470000|2025-01-06 20:31:10|110543.7|110518.7|110550.6|110525.6|110550.7|110525.7|110543.7|110518.7|15
1736195480000|2025-01-06 20:31:20|110548.6|110523.6|110547.9|110522.9|110549.2|110524.2|110543.1|110518.1|24
1736195490000|2025-01-06 20:31:30|110549.3|110524.3|110552.7|110527.7|110552.7|110527.7|110545.9|110520.9|19
1736195500000|2025-01-06 20:31:40|110553.6|110528.6|110553|110528|110553.6|110528.6|110552.9|110527.9|3
1736195510000|2025-01-06 20:31:50|110553.6|110528.6|110552.9|110527.9|110553.6|110528.6|110552.9|110527.9|2
1736195520000|2025-01-06 20:32:00|110551.3|110526.3|110554.3|110529.3|110554.3|110529.3|110551.3|110526.3|2
1736195530000|2025-01-06 20:32:10|110554.4|110529.4|110566.7|110516.7|110566.7|110529.4|110554.4|110515.9|3
1736195540000|2025-01-06 20:32:20|110552.4|110527.4|110552.5|110527.5|110552.5|110527.5|110551.4|110526.4|5
1736195550000|2025-01-06 20:32:30|110554.1|110529.1|110565.3|110540.3|110566.2|110541.2|110554.1|110529.1|14
1736195560000|2025-01-06 20:32:40|110567.3|110542.3|110565.1|110540.1|110567.8|110542.8|110563.6|110538.6|8
1736195570000|2025-01-06 20:32:50|110566.5|110541.5|110565.3|110540.3|110566.5|110541.5|110565|110540|4
1736195580000|2025-01-06 20:33:00|110565.5|110540.5|110567|110542|110567|110542|110565.1|110540.1|5
1736195590000|2025-01-06 20:33:10|110567.8|110542.8|110562.9|110537.9|110569.5|110544.5|110562.9|110537.9|9
1736195600000|2025-01-06 20:33:20|110562.8|110537.8|110562.8|110537.8|110562.8|110537.8|110562.8|110537.8|1
1736195610000|2025-01-06 20:33:30|110564.6|110539.6|110567|110542|110569.1|110544.1|110564.1|110539.1|8
1736195620000|2025-01-06 20:33:40|110566.8|110541.8|110570.4|110545.4|110571.9|110546.9|110566.8|110541.8|5
1736195630000|2025-01-06 20:33:50|110570.3|110545.3|110568.1|110543.1|110570.3|110545.3|110568.1|110543.1|5
1736195640000|2025-01-06 20:34:00|110570.1|110545.1|110564.5|110539.5|110570.4|110545.4|110564.5|110539.5|7
1736195650000|2025-01-06 20:34:10|110566.8|110541.8|110568.2|110543.2|110568.6|110543.6|110565.8|110540.8|9
1736195660000|2025-01-06 20:34:20|110569|110544|110569.6|110544.6|110572.8|110547.8|110569|110544|9
1736195670000|2025-01-06 20:34:30|110569.7|110544.7|110570.1|110545.1|110572.1|110547.1|110568.2|110543.2|10
1736195680000|2025-01-06 20:34:40|110568.3|110543.3|110569.7|110544.7|110569.7|110544.7|110568|110543|3
1736195690000|2025-01-06 20:34:50|110567.8|110542.8|110568|110543|110568|110543|110566.1|110541.1|4
1736195700000|2025-01-06 20:35:00|110566.2|110541.2|110563.4|110538.4|110566.2|110541.2|110563.2|110538.2|4
1736195710000|2025-01-06 20:35:10|110563.3|110538.3|110561.1|110536.1|110563.3|110538.3|110561.1|110536.1|3
1736195720000|2025-01-06 20:35:20|110559.3|110534.3|110568.8|110543.8|110568.8|110543.8|110559.3|110534.3|5
1736195730000|2025-01-06 20:35:30|110569.7|110544.7|110563.4|110538.4|110569.7|110544.7|110563.4|110538.4|8
1736195740000|2025-01-06 20:35:40|110563.5|110538.5|110561.4|110536.4|110563.5|110538.5|110561.4|110536.4|2
1736195750000|2025-01-06 20:35:50|110562|110537|110556.6|110531.6|110562|110537|110556.6|110531.6|9
1736195780000|2025-01-06 20:36:20|110558.7|110533.7|110558.7|110533.7|110558.7|110533.7|110558.7|110533.7|1
1736195790000|2025-01-06 20:36:30|110554.5|110529.5|110551.6|110526.6|110554.5|110529.5|110547.5|110522.5|6
1736195810000|2025-01-06 20:36:50|110552.5|110527.5|110553|110528|110553|110528|110552.5|110527.5|2
1736195820000|2025-01-06 20:37:00|110551.2|110526.2|110553|110528|110553|110528|110551.2|110526.2|3
1736195830000|2025-01-06 20:37:10|110551.3|110526.3|110554.8|110529.8|110555.9|110530.9|110551.3|110526.3|6
1736195840000|2025-01-06 20:37:20|110561.9|110536.9|110562.4|110537.4|110562.4|110537.4|110557.7|110532.7|7
1736195850000|2025-01-06 20:37:30|110564.1|110539.1|110567.9|110542.9|110569.1|110544.1|110564.1|110539.1|10
1736195860000|2025-01-06 20:37:40|110565.1|110540.1|110563.2|110538.2|110568.1|110543.1|110563.2|110538.2|12
1736195870000|2025-01-06 20:37:50|110562.9|110537.9|110566.4|110541.4|110569.5|110544.5|110562.9|110537.9|7
1736195880000|2025-01-06 20:38:00|110566.2|110541.2|110565.6|110540.6|110567.9|110542.9|110564.4|110539.4|6
1736195890000|2025-01-06 20:38:10|110563.9|110538.9|110563.8|110538.8|110563.9|110538.9|110563.7|110538.7|3
1736195900000|2025-01-06 20:38:20|110563.7|110538.7|110562.4|110537.4|110564.9|110539.9|110561.3|110536.3|9
1736195910000|2025-01-06 20:38:30|110562.1|110537.1|110561.5|110536.5|110562.4|110537.4|110561.2|110536.2|9
1736195920000|2025-01-06 20:38:40|110561.3|110536.3|110563.8|110538.8|110564.5|110539.5|110561.3|110536.3|11
1736195930000|2025-01-06 20:38:50|110563.4|110538.4|110563.6|110538.6|110564.6|110539.6|110563.4|110538.4|6
1736195940000|2025-01-06 20:39:00|110561.7|110536.7|110563.5|110538.5|110563.5|110538.5|110561.7|110536.7|4
1736195950000|2025-01-06 20:39:10|110565.2|110540.2|110563.6|110538.6|110565.2|110540.2|110563.5|110538.5|3
1736195960000|2025-01-06 20:39:20|110564.6|110539.6|110561.5|110536.5|110564.6|110539.6|110561.5|110536.5|5
1736195970000|2025-01-06 20:39:30|110563.2|110538.2|110563.5|110538.5|110563.5|110538.5|110563.2|110538.2|2
1736195980000|2025-01-06 20:39:40|110563.4|110538.4|110563.3|110538.3|110563.4|110538.4|110563.3|110538.3|2
1736195990000|2025-01-06 20:39:50|110560.6|110535.6|110573.4|110548.4|110575.6|110550.6|110560.6|110535.6|25
1736196000000|2025-01-06 20:40:00|110572.8|110547.8|110562.8|110537.8|110576.2|110551.2|110562.3|110537.3|18
1736196010000|2025-01-06 20:40:10|110564.9|110539.9|110568.1|110543.1|110571|110546|110564.9|110539.9|11
1736196020000|2025-01-06 20:40:20|110570.1|110545.1|110572.1|110547.1|110574.1|110549.1|110565.6|110540.6|18
1736196030000|2025-01-06 20:40:30|110573.1|110548.1|110573.6|110548.6|110577.2|110552.2|110573.1|110548.1|10
1736196040000|2025-01-06 20:40:40|110575.4|110550.4|110573.6|110548.6|110575.6|110550.6|110572.6|110547.6|7
1736196050000|2025-01-06 20:40:50|110572.9|110547.9|110567.9|110542.9|110575.1|110550.1|110567.8|110542.8|8
1736196060000|2025-01-06 20:41:00|110570|110545|110568.1|110543.1|110570|110545|110565.1|110540.1|11
1736196070000|2025-01-06 20:41:10|110564.9|110539.9|110566.2|110541.2|110570.2|110545.2|110564.9|110539.9|17
1736196080000|2025-01-06 20:41:20|110568.6|110543.6|110566|110541|110568.6|110543.6|110564.1|110539.1|7
1736196090000|2025-01-06 20:41:30|110567.3|110542.3|110557.1|110532.1|110567.5|110542.5|110557.1|110532.1|14
1736196100000|2025-01-06 20:41:40|110558.3|110533.3|110557.1|110532.1|110558.3|110533.3|110557.1|110532.1|2
1736196110000|2025-01-06 20:41:50|110553.3|110528.3|110554|110529|110556.7|110531.7|110552.2|110527.2|8
1736196120000|2025-01-06 20:42:00|110555.7|110530.7|110556.1|110531.1|110556.1|110531.1|110553.9|110528.9|6
1736196130000|2025-01-06 20:42:10|110556.5|110531.5|110557|110532|110557|110532|110554.2|110529.2|7
1736196140000|2025-01-06 20:42:20|110556.2|110531.2|110557.7|110532.7|110559.6|110534.6|110555.8|110530.8|13
1736196150000|2025-01-06 20:42:30|110556|110531|110555.6|110530.6|110556.1|110531.1|110553.8|110528.8|5
1736196160000|2025-01-06 20:42:40|110553.8|110528.8|110553.8|110528.8|110553.8|110528.8|110553.8|110528.8|1
1736196170000|2025-01-06 20:42:50|110554.2|110529.2|110553.9|110528.9|110556.3|110531.3|110553.6|110528.6|5
1736196180000|2025-01-06 20:43:00|110552.2|110527.2|110557.5|110532.5|110557.8|110532.8|110545.5|110520.5|20
1736196190000|2025-01-06 20:43:10|110557.8|110532.8|110555.1|110530.1|110557.8|110532.8|110551.9|110526.9|7
1736196200000|2025-01-06 20:43:20|110555.2|110530.2|110553.3|110528.3|110555.2|110530.2|110553.3|110528.3|3
1736196210000|2025-01-06 20:43:30|110552.9|110527.9|110556.3|110531.3|110558.1|110533.1|110552.9|110527.9|16
1736196220000|2025-01-06 20:43:40|110557.8|110532.8|110564.8|110539.8|110566.2|110541.2|110557.8|110532.8|8
1736196230000|2025-01-06 20:43:50|110566.6|110541.6|110564.5|110539.5|110566.6|110541.6|110564.5|110539.5|4
1736196240000|2025-01-06 20:44:00|110564.7|110539.7|110566.5|110541.5|110566.6|110541.6|110564.7|110539.7|4
1736196250000|2025-01-06 20:44:10|110568.5|110543.5|110567.1|110542.1|110568.8|110543.8|110566.4|110541.4|7
1736196260000|2025-01-06 20:44:20|110563.1|110538.1|110562.7|110537.7|110566.8|110541.8|110558.5|110533.5|19
1736196270000|2025-01-06 20:44:30|110562.4|110537.4|110562.3|110537.3|110564.4|110539.4|110562.3|110537.3|7
1736196290000|2025-01-06 20:44:50|110564.5|110539.5|110558.1|110533.1|110564.5|110539.5|110556.4|110531.4|7
1736196300000|2025-01-06 20:45:00|110556.6|110531.6|110556.3|110531.3|110557.7|110532.7|110554.2|110529.2|15
1736196310000|2025-01-06 20:45:10|110557.9|110532.9|110561.2|110536.2|110561.8|110536.8|110557.9|110532.9|6
1736196320000|2025-01-06 20:45:20|110561.3|110536.3|110563.8|110538.8|110564|110539|110561.3|110536.3|5
1736196330000|2025-01-06 20:45:30|110561.9|110536.9|110567.8|110542.8|110567.8|110542.8|110561.8|110536.8|10
1736196340000|2025-01-06 20:45:40|110566|110541|110567.8|110542.8|110567.9|110542.9|110566|110541|3
1736196360000|2025-01-06 20:46:00|110568|110543|110569.1|110544.1|110572.1|110547.1|110566.8|110541.8|13
1736196370000|2025-01-06 20:46:10|110566.9|110541.9|110566.8|110541.8|110566.9|110541.9|110565.4|110540.4|5
1736196380000|2025-01-06 20:46:20|110564.3|110539.3|110567.6|110542.6|110567.6|110542.6|110563.1|110538.1|6
1736196390000|2025-01-06 20:46:30|110565.7|110540.7|110560.8|110535.8|110565.7|110540.7|110560.8|110535.8|8
1736196400000|2025-01-06 20:46:40|110562.8|110537.8|110562.8|110537.8|110562.8|110537.8|110562.8|110537.8|1
1736196410000|2025-01-06 20:46:50|110563|110538|110563|110538|110563|110538|110563|110538|1
1736196420000|2025-01-06 20:47:00|110564.8|110539.8|110562|110537|110565|110540|110560.1|110535.1|6
1736196430000|2025-01-06 20:47:10|110562.1|110537.1|110563.8|110538.8|110563.8|110538.8|110562.1|110537.1|2
1736196440000|2025-01-06 20:47:20|110565.7|110540.7|110567.4|110542.4|110568.5|110543.5|110564.6|110539.6|7
1736196450000|2025-01-06 20:47:30|110568.8|110543.8|110571|110546|110571|110546|110567.2|110542.2|11
1736196460000|2025-01-06 20:47:40|110572.9|110547.9|110574.5|110549.5|110574.5|110549.5|110572.8|110547.8|5
1736196470000|2025-01-06 20:47:50|110575.9|110550.9|110575.8|110550.8|110579.7|110554.7|110573.3|110548.3|18
1736196480000|2025-01-06 20:48:00|110576.8|110551.8|110586.1|110561.1|110586.4|110561.4|110575.3|110550.3|25
1736196490000|2025-01-06 20:48:10|110585.7|110560.7|110585.5|110560.5|110589.5|110564.5|110585.4|110560.4|9
1736196500000|2025-01-06 20:48:20|110585.7|110560.7|110587.1|110562.1|110587.1|110562.1|110585.7|110560.7|2
1736196510000|2025-01-06 20:48:30|110587.3|110562.3|110587.5|110562.5|110591.1|110566.1|110587.3|110562.3|7
1736196520000|2025-01-06 20:48:40|110588.9|110563.9|110582.6|110557.6|110588.9|110563.9|110582.6|110557.6|7
1736196530000|2025-01-06 20:48:50|110584.4|110559.4|110582.4|110557.4|110584.4|110559.4|110582.4|110557.4|3
1736196540000|2025-01-06 20:49:00|110582.1|110557.1|110580.1|110555.1|110582.1|110557.1|110580|110555|5
1736196550000|2025-01-06 20:49:10|110580.7|110555.7|110580.7|110555.7|110580.9|110555.9|110580.7|110555.7|3
1736196560000|2025-01-06 20:49:20|110580.4|110555.4|110579.3|110554.3|110580.4|110555.4|110577.1|110552.1|5
1736196570000|2025-01-06 20:49:30|110580.9|110555.9|110573|110548|110580.9|110555.9|110571|110546|8
1736196580000|2025-01-06 20:49:40|110572.7|110547.7|110574.6|110549.6|110576.7|110551.7|110572.5|110547.5|9
1736196590000|2025-01-06 20:49:50|110574.5|110549.5|110576.3|110551.3|110576.3|110551.3|110574.5|110549.5|6
1736196600000|2025-01-06 20:50:00|110574.9|110549.9|110577.7|110552.7|110577.7|110552.7|110570.7|110545.7|16
1736196610000|2025-01-06 20:50:10|110576.2|110551.2|110578.7|110553.7|110578.7|110553.7|110576.2|110551.2|4
1736196620000|2025-01-06 20:50:20|110578.8|110553.8|110581.2|110556.2|110581.2|110556.2|110578.8|110553.8|7
1736196630000|2025-01-06 20:50:30|110579.4|110554.4|110571.1|110546.1|110579.4|110554.4|110569.1|110544.1|8
1736196640000|2025-01-06 20:50:40|110569.9|110544.9|110572.4|110547.4|110573.5|110548.5|110566.2|110541.2|12
1736196650000|2025-01-06 20:50:50|110573.9|110548.9|110574|110549|110574|110549|110572.3|110547.3|4
1736196660000|2025-01-06 20:51:00|110572.5|110547.5|110572.4|110547.4|110573.8|110548.8|110572.1|110547.1|6
1736196670000|2025-01-06 20:51:10|110573.9|110548.9|110569.7|110544.7|110573.9|110548.9|110569.7|110544.7|7
1736196680000|2025-01-06 20:51:20|110568.9|110543.9|110568.3|110543.3|110568.9|110543.9|110568.1|110543.1|6
1736196690000|2025-01-06 20:51:30|110568.5|110543.5|110578.9|110553.9|110580.2|110555.2|110568.5|110543.5|9
1736196700000|2025-01-06 20:51:40|110579.2|110554.2|110585.5|110560.5|110585.5|110560.5|110579.2|110554.2|8
1736196710000|2025-01-06 20:51:50|110585.6|110560.6|110585.6|110560.6|110585.6|110560.6|110585.6|110560.6|1
1736196720000|2025-01-06 20:52:00|110587.5|110562.5|110590.8|110565.8|110590.8|110565.8|110586|110561|6
1736196730000|2025-01-06 20:52:10|110589|110564|110589.7|110564.7|110589.7|110564.7|110587.7|110562.7|4
1736196740000|2025-01-06 20:52:20|110588.2|110563.2|110588.2|110563.2|110588.2|110563.2|110588.1|110563.1|3
1736196750000|2025-01-06 20:52:30|110588|110563|110588.2|110563.2|110588.2|110563.2|110588|110563|3
1736196760000|2025-01-06 20:52:40|110584.1|110559.1|110587.4|110562.4|110587.4|110562.4|110584|110559|7
1736196770000|2025-01-06 20:52:50|110585.7|110560.7|110587.4|110562.4|110587.4|110562.4|110585.7|110560.7|3
1736196780000|2025-01-06 20:53:00|110587.5|110562.5|110586.7|110561.7|110591.2|110566.2|110585.9|110560.9|8
1736196790000|2025-01-06 20:53:10|110587|110562|110589.4|110564.4|110589.4|110564.4|110587|110562|4
1736196800000|2025-01-06 20:53:20|110588.8|110563.8|110590.4|110565.4|110591.2|110566.2|110587.4|110562.4|9
1736196810000|2025-01-06 20:53:30|110590.3|110565.3|110590.5|110565.5|110590.6|110565.6|110590.3|110565.3|4
1736196820000|2025-01-06 20:53:40|110592|110567|110596.1|110571.1|110596.1|110571.1|110592|110567|4
1736196830000|2025-01-06 20:53:50|110597.8|110572.8|110596|110571|110597.8|110572.8|110594.3|110569.3|5
1736196840000|2025-01-06 20:54:00|110594.4|110569.4|110596|110571|110596|110571|110594.4|110569.4|2
1736196850000|2025-01-06 20:54:10|110594|110569|110594|110569|110594|110569|110594|110569|1
1736196860000|2025-01-06 20:54:20|110595.9|110570.9|110595.9|110570.9|110595.9|110570.9|110595.9|110570.9|1
1736196870000|2025-01-06 20:54:30|110594.6|110569.6|110592|110567|110594.6|110569.6|110592|110567|4
1736196880000|2025-01-06 20:54:40|110590.6|110565.6|110587.6|110562.6|110590.6|110565.6|110587.6|110562.6|5
1736196890000|2025-01-06 20:54:50|110586|110561|110580.8|110555.8|110586.9|110561.9|110580.8|110555.8|9
1736196900000|2025-01-06 20:55:00|110579.2|110554.2|110574.6|110549.6|110579.2|110554.2|110574.3|110549.3|12
1736196910000|2025-01-06 20:55:10|110576|110551|110578|110553|110579.5|110554.5|110576|110551|6
1736196920000|2025-01-06 20:55:20|110578.2|110553.2|110578.1|110553.1|110578.3|110553.3|110578.1|110553.1|4
1736196930000|2025-01-06 20:55:30|110578.3|110553.3|110581.6|110556.6|110581.6|110556.6|110578.3|110553.3|5
1736196940000|2025-01-06 20:55:40|110581.8|110556.8|110582.9|110557.9|110583.1|110558.1|110581.6|110556.6|4
1736196950000|2025-01-06 20:55:50|110584.5|110559.5|110585.5|110560.5|110585.6|110560.6|110584.5|110559.5|3
1736196960000|2025-01-06 20:56:00|110586.9|110561.9|110587.4|110562.4|110587.4|110562.4|110586.9|110561.9|3
1736196970000|2025-01-06 20:56:10|110587.7|110562.7|110587.8|110562.8|110588|110563|110587.7|110562.7|4
1736196980000|2025-01-06 20:56:20|110587.7|110562.7|110583.5|110558.5|110587.7|110562.7|110583.5|110558.5|4
1736196990000|2025-01-06 20:56:30|110583.4|110558.4|110583.1|110558.1|110583.4|110558.4|110583.1|110558.1|4
1736197000000|2025-01-06 20:56:40|110581.7|110556.7|110576.5|110551.5|110581.7|110556.7|110576.5|110551.5|4
1736197010000|2025-01-06 20:56:50|110578.4|110553.4|110589|110564|110589|110564|110577|110552|14
1736197020000|2025-01-06 20:57:00|110587|110562|110588.3|110563.3|110588.3|110563.3|110586.2|110561.2|6
1736197030000|2025-01-06 20:57:10|110588.1|110563.1|110585.5|110560.5|110588.1|110563.1|110585.5|110560.5|3
1736197040000|2025-01-06 20:57:20|110584.2|110559.2|110589.8|110564.8|110590.7|110565.7|110584.2|110559.2|9
1736197050000|2025-01-06 20:57:30|110587.9|110562.9|110589.2|110564.2|110589.2|110564.2|110584.9|110559.9|8
1736197060000|2025-01-06 20:57:40|110589.5|110564.5|110591.4|110566.4|110592.5|110567.5|110589.5|110564.5|4
1736197070000|2025-01-06 20:57:50|110592.8|110567.8|110593.7|110568.7|110593.9|110568.9|110592.6|110567.6|5
1736197080000|2025-01-06 20:58:00|110591.3|110566.3|110592|110567|110592.7|110567.7|110591.3|110566.3|3
1736197090000|2025-01-06 20:58:10|110590.4|110565.4|110587.1|110562.1|110590.4|110565.4|110585.5|110560.5|9
1736197100000|2025-01-06 20:58:20|110588.4|110563.4|110587.6|110562.6|110589.8|110564.8|110587.6|110562.6|7
1736197110000|2025-01-06 20:58:30|110586|110561|110585.5|110560.5|110586|110561|110585.3|110560.3|4
1736197120000|2025-01-06 20:58:40|110585.3|110560.3|110585.4|110560.4|110585.4|110560.4|110585.3|110560.3|2
1736197130000|2025-01-06 20:58:50|110585.5|110560.5|110579.6|110554.6|110585.5|110560.5|110578.1|110553.1|8
1736197140000|2025-01-06 20:59:00|110578.2|110553.2|110577|110552|110579.5|110554.5|110575.7|110550.7|20
1736197150000|2025-01-06 20:59:10|110575.7|110550.7|110575.7|110550.7|110578.9|110553.9|110572.9|110547.9|14
1736197160000|2025-01-06 20:59:20|110574.3|110549.3|110575|110550|110575.4|110550.4|110573.4|110548.4|6
1736197170000|2025-01-06 20:59:30|110575.6|110550.6|110576|110551|110576|110551|110575.5|110550.5|4
1736197180000|2025-01-06 20:59:40|110577.4|110552.4|110574.3|110549.3|110577.4|110552.4|110574.3|110549.3|5
1736197190000|2025-01-06 20:59:50|110573.9|110548.9|110573.7|110548.7|110573.9|110548.9|110571.9|110546.9|9
1736197200000|2025-01-06 21:00:00|110569.5|110544.5|110564.7|110539.7|110571.9|110546.9|110563.3|110538.3|7
1736197210000|2025-01-06 21:00:10|110565.6|110540.6|110568.4|110543.4|110568.4|110543.4|110564.7|110539.7|6
1736197220000|2025-01-06 21:00:20|110566.6|110541.6|110562.5|110537.5|110566.6|110541.6|110562.5|110537.5|5
1736197230000|2025-01-06 21:00:30|110562.6|110537.6|110564.6|110539.6|110564.6|110539.6|110562.6|110537.6|2
1736197240000|2025-01-06 21:00:40|110564.5|110539.5|110564.5|110539.5|110564.5|110539.5|110564.5|110539.5|1
1736197260000|2025-01-06 21:01:00|110560.8|110535.8|110561.6|110536.6|110562.4|110537.4|110559.4|110534.4|8
1736197270000|2025-01-06 21:01:10|110563.7|110538.7|110560|110535|110563.7|110538.7|110560|110535|4
1736197280000|2025-01-06 21:01:20|110559.9|110534.9|110559.8|110534.8|110559.9|110534.9|110559.8|110534.8|2
1736197290000|2025-01-06 21:01:30|110561.6|110536.6|110561.8|110536.8|110561.8|110536.8|110561.6|110536.6|2
1736197300000|2025-01-06 21:01:40|110562|110537|110575|110550|110575.3|110550.3|110562|110537|7
1736197310000|2025-01-06 21:01:50|110574.6|110549.6|110579.6|110554.6|110579.6|110554.6|110574.2|110549.2|11
1736197320000|2025-01-06 21:02:00|110579.8|110554.8|110580|110555|110580|110555|110579.8|110554.8|2
1736197330000|2025-01-06 21:02:10|110579.8|110554.8|110572.5|110547.5|110580|110555|110572.5|110547.5|8
1736197340000|2025-01-06 21:02:20|110572.7|110547.7|110575.4|110550.4|110576.1|110551.1|110572.7|110547.7|7
1736197350000|2025-01-06 21:02:30|110574.1|110549.1|110568.2|110543.2|110574.1|110549.1|110568.2|110543.2|5
1736197370000|2025-01-06 21:02:50|110568.1|110543.1|110568.1|110543.1|110568.1|110543.1|110568.1|110543.1|1
1736197380000|2025-01-06 21:03:00|110570.1|110545.1|110572.4|110547.4|110572.4|110547.4|110570.1|110545.1|4
1736197390000|2025-01-06 21:03:10|110572.6|110547.6|110572.6|110547.6|110572.6|110547.6|110572.6|110547.6|1
1736197400000|2025-01-06 21:03:20|110575|110550|110581|110556|110581|110556|110575|110550|8
1736197410000|2025-01-06 21:03:30|110582.3|110557.3|110580.8|110555.8|110582.3|110557.3|110580.8|110555.8|3
1736197420000|2025-01-06 21:03:40|110581.8|110556.8|110581.8|110556.8|110581.8|110556.8|110581.8|110556.8|1
1736197430000|2025-01-06 21:03:50|110582|110557|110583.2|110558.2|110584|110559|110582|110557|5
1736197440000|2025-01-06 21:04:00|110583.4|110558.4|110583.5|110558.5|110583.5|110558.5|110583.4|110558.4|2
1736197450000|2025-01-06 21:04:10|110583.3|110558.3|110583.3|110558.3|110583.3|110558.3|110583.3|110558.3|1
1736197460000|2025-01-06 21:04:20|110583.5|110558.5|110581|110556|110585.3|110560.3|110580.4|110555.4|7
1736197470000|2025-01-06 21:04:30|110581.2|110556.2|110581|110556|110581.2|110556.2|110581|110556|3
1736197480000|2025-01-06 21:04:40|110579.3|110554.3|110582.5|110557.5|110582.5|110557.5|110575.5|110550.5|8
1736197490000|2025-01-06 21:04:50|110582.3|110557.3|110580.1|110555.1|110582.4|110557.4|110580.1|110555.1|4
1736197500000|2025-01-06 21:05:00|110579.8|110554.8|110579.8|110554.8|110579.8|110554.8|110579.8|110554.8|1
1736197510000|2025-01-06 21:05:10|110578|110553|110561.6|110536.6|110578|110553|110561.5|110536.5|10
1736197520000|2025-01-06 21:05:20|110559.8|110534.8|110548.7|110523.7|110559.8|110534.8|110547.3|110522.3|8
1736197550000|2025-01-06 21:05:50|110551.4|110526.4|110554.9|110529.9|110554.9|110529.9|110549.5|110524.5|7
1736197560000|2025-01-06 21:06:00|110555.1|110530.1|110555.2|110530.2|110555.2|110530.2|110555.1|110530.1|2
1736197570000|2025-01-06 21:06:10|110557.3|110532.3|110555.2|110530.2|110559.1|110534.1|110555.2|110530.2|6
1736197580000|2025-01-06 21:06:20|110557|110532|110557|110532|110559.3|110534.3|110557|110532|3
1736197590000|2025-01-06 21:06:30|110557.1|110532.1|110557.1|110532.1|110557.1|110532.1|110557.1|110532.1|1
1736197600000|2025-01-06 21:06:40|110555.1|110530.1|110533.7|110508.7|110555.1|110530.1|110522.9|110497.9|11
1736197610000|2025-01-06 21:06:50|110534.4|110509.4|110534.3|110509.3|110534.4|110509.4|110534.3|110509.3|2
1736197620000|2025-01-06 21:07:00|110532.5|110507.5|110530.6|110505.6|110532.5|110507.5|110530.6|110505.6|4
1736197630000|2025-01-06 21:07:10|110530.5|110505.5|110530.5|110505.5|110530.5|110505.5|110530.5|110505.5|1
1736197640000|2025-01-06 21:07:20|110530.6|110505.6|110530.8|110505.8|110530.8|110505.8|110530.6|110505.6|2
1736197650000|2025-01-06 21:07:30|110532.1|110507.1|110536|110511|110536.5|110511.5|110532.1|110507.1|3
1736197660000|2025-01-06 21:07:40|110547.9|110497.9|110529.1|110504.1|110547.9|110504.3|110529.1|110497.9|3
1736197680000|2025-01-06 21:08:00|110529|110504|110528.9|110503.9|110529|110504|110528.9|110503.9|2
1736197690000|2025-01-06 21:08:10|110529.1|110504.1|110527.8|110502.8|110529.1|110504.1|110526.6|110501.6|5
1736197700000|2025-01-06 21:08:20|110527.5|110502.5|110527.2|110502.2|110527.5|110502.5|110527.1|110502.1|4
1736197710000|2025-01-06 21:08:30|110527.9|110502.9|110527.9|110502.9|110527.9|110502.9|110527.9|110502.9|1
1736197720000|2025-01-06 21:08:40|110529.1|110504.1|110529.1|110504.1|110529.1|110504.1|110529.1|110504.1|1
1736197730000|2025-01-06 21:08:50|110526.4|110501.4|110528.5|110503.5|110528.5|110503.5|110526.4|110501.4|3
1736197740000|2025-01-06 21:09:00|110528.7|110503.7|110528.8|110503.8|110528.8|110503.8|110528.7|110503.7|2
1736197750000|2025-01-06 21:09:10|110529.4|110504.4|110527.9|110502.9|110529.4|110504.4|110527.9|110502.9|2
1736197760000|2025-01-06 21:09:20|110527.7|110502.7|110540.7|110490.7|110540.7|110503.5|110527.7|110490.7|3
1736197770000|2025-01-06 21:09:30|110539.4|110489.4|110527|110502|110539.4|110506|110525.3|110489.4|14
1736197780000|2025-01-06 21:09:40|110527.2|110502.2|110527.1|110502.1|110527.2|110502.2|110527.1|110502.1|2
1736197790000|2025-01-06 21:09:50|110529.9|110504.9|110531.6|110506.6|110532|110507|110529.9|110504.9|4
1736197800000|2025-01-06 21:10:00|110533.1|110508.1|110531.7|110506.7|110533.3|110508.3|110530|110505|10
1736197810000|2025-01-06 21:10:10|110530.4|110505.4|110530.4|110505.4|110530.4|110505.4|110530.4|110505.4|1
1736197820000|2025-01-06 21:10:20|110530.5|110505.5|110531.2|110506.2|110531.2|110506.2|110530.4|110505.4|3
1736197830000|2025-01-06 21:10:30|110530.4|110505.4|110529|110504|110532.6|110507.6|110529|110504|6
1736197840000|2025-01-06 21:10:40|110527.4|110502.4|110523.8|110498.8|110527.4|110502.4|110523.1|110498.1|9
1736197850000|2025-01-06 21:10:50|110523.7|110498.7|110523.5|110498.5|110523.7|110498.7|110523.5|110498.5|2
1736197860000|2025-01-06 21:11:00|110523.4|110498.4|110526.2|110501.2|110526.2|110501.2|110523.4|110498.4|3
1736197880000|2025-01-06 21:11:20|110526|110501|110526|110501|110526|110501|110526|110501|1
1736197890000|2025-01-06 21:11:30|110527.3|110502.3|110523.8|110498.8|110527.3|110502.3|110523.8|110498.8|5
1736197900000|2025-01-06 21:11:40|110526.5|110501.5|110521.6|110496.6|110526.5|110501.5|110521.6|110496.6|7
1736197910000|2025-01-06 21:11:50|110521.7|110496.7|110516.3|110466.3|110521.7|110496.7|110505.5|110465|13
1736197920000|2025-01-06 21:12:00|110515|110465|110515.1|110465.1|110517.2|110467.2|110511.6|110461.6|10
1736197930000|2025-01-06 21:12:10|110511.6|110461.6|110514.7|110464.7|110514.7|110464.7|110511.6|110461.6|4
1736197940000|2025-01-06 21:12:20|110513|110463|110513.2|110463.2|110514.2|110464.2|110513|110463|5
1736197950000|2025-01-06 21:12:30|110514|110464|110514|110464|110514|110464|110514|110464|1
1736197970000|2025-01-06 21:12:50|110520.5|110470.5|110511.4|110486.4|110527.2|110488.2|110508.8|110467|15
1736197980000|2025-01-06 21:13:00|110508.2|110483.2|110506.2|110481.2|110523|110483.2|110506.2|110473|4
1736198000000|2025-01-06 21:13:20|110508|110483|110511.6|110486.6|110511.6|110486.6|110508|110483|9
1736198010000|2025-01-06 21:13:30|110513.1|110488.1|110507.1|110482.1|110513.1|110488.1|110505.1|110480.1|6
1736198020000|2025-01-06 21:13:40|110505.8|110480.8|110498.8|110473.8|110506.5|110481.5|110497|110472|10
1736198030000|2025-01-06 21:13:50|110500|110475|110499.4|110474.4|110500|110475|110496.8|110471.8|5
1736198040000|2025-01-06 21:14:00|110498.4|110473.4|110500.8|110475.8|110500.8|110475.8|110498.4|110473.4|5
1736198050000|2025-01-06 21:14:10|110499.3|110474.3|110500.2|110475.2|110500.8|110475.8|110498.4|110473.4|9
1736198060000|2025-01-06 21:14:20|110497.9|110472.9|110497.2|110472.2|110500.2|110475.2|110497.2|110472.2|4
1736198070000|2025-01-06 21:14:30|110498.1|110473.1|110494.8|110469.8|110502.5|110477.5|110491.6|110466.6|16
1736198080000|2025-01-06 21:14:40|110496.3|110471.3|110496.5|110471.5|110498.3|110473.3|110496.3|110471.3|5
1736198090000|2025-01-06 21:14:50|110495|110470|110498.6|110473.6|110500.8|110475.8|110495|110470|15
1736198100000|2025-01-06 21:15:00|110497.5|110472.5|110497.4|110472.4|110501.4|110476.4|110493.2|110468.2|38
1736198110000|2025-01-06 21:15:10|110498.4|110473.4|110497.2|110472.2|110499.4|110474.4|110494.5|110469.5|36
1736198120000|2025-01-06 21:15:20|110498.9|110473.9|110496.6|110471.6|110500.1|110475.1|110492.4|110467.4|22
1736198130000|2025-01-06 21:15:30|110497.5|110472.5|110501.6|110476.6|110501.6|110476.6|110494.1|110469.1|30
1736198140000|2025-01-06 21:15:40|110496.5|110471.5|110493|110468|110498.9|110473.9|110491.6|110466.6|34
1736198150000|2025-01-06 21:15:50|110495|110470|110494.5|110469.5|110500.1|110475.1|110491.8|110466.8|28
1736198160000|2025-01-06 21:16:00|110495.6|110470.6|110498.8|110473.8|110501.4|110476.4|110492.1|110467.1|42
1736198170000|2025-01-06 21:16:10|110500.4|110475.4|110501.1|110476.1|110502.9|110477.9|110494.5|110469.5|41
1736198180000|2025-01-06 21:16:20|110504.2|110479.2|110495.9|110470.9|110504.6|110479.6|110495.9|110470.9|25
1736198190000|2025-01-06 21:16:30|110494.8|110469.8|110495.7|110470.7|110499.5|110474.5|110494.8|110469.8|29
1736198200000|2025-01-06 21:16:40|110493.3|110468.3|110495|110470|110495|110470|110493.3|110468.3|2
1736198220000|2025-01-06 21:17:00|110497|110472|110492.1|110467.1|110498.2|110473.2|110491|110466|11
1736198230000|2025-01-06 21:17:10|110490.4|110465.4|110488.3|110463.3|110492.4|110467.4|110488.3|110463.3|12
1736198240000|2025-01-06 21:17:20|110490.3|110465.3|110488.3|110463.3|110492|110467|110485.8|110460.8|18
1736198250000|2025-01-06 21:17:30|110488.1|110463.1|110489.8|110464.8|110491.5|110466.5|110485.8|110460.8|7
1736198260000|2025-01-06 21:17:40|110490.4|110465.4|110487.5|110462.5|110490.4|110465.4|110487.5|110462.5|3
1736198270000|2025-01-06 21:17:50|110489.9|110464.9|110492|110467|110494.1|110469.1|110489.7|110464.7|5
1736198280000|2025-01-06 21:18:00|110494.1|110469.1|110491.6|110466.6|110494.1|110469.1|110489.7|110464.7|7
1736198290000|2025-01-06 21:18:10|110489.8|110464.8|110493.4|110468.4|110493.5|110468.5|110489.8|110464.8|5
1736198300000|2025-01-06 21:18:20|110493.6|110468.6|110493.6|110468.6|110493.6|110468.6|110493.6|110468.6|1
1736198320000|2025-01-06 21:18:40|110493.7|110468.7|110489.7|110464.7|110493.7|110468.7|110489.7|110464.7|2
1736198330000|2025-01-06 21:18:50|110489.9|110464.9|110500.4|110475.4|110500.4|110475.4|110489.8|110464.8|7
1736198340000|2025-01-06 21:19:00|110497.8|110472.8|110496.5|110471.5|110498.5|110473.5|110496.5|110471.5|3
1736198360000|2025-01-06 21:19:20|110494.7|110469.7|110494.7|110469.7|110494.7|110469.7|110494.7|110469.7|1
1736198370000|2025-01-06 21:19:30|110493.7|110468.7|110489.4|110464.4|110493.7|110468.7|110488.1|110463.1|7
1736198380000|2025-01-06 21:19:40|110489.9|110464.9|110487.1|110462.1|110492.9|110467.9|110486.1|110461.1|11
1736198390000|2025-01-06 21:19:50|110487.6|110462.6|110462.9|110437.9|110487.6|110462.6|110460.8|110435.8|14
1736198400000|2025-01-06 21:20:00|110460.9|110435.9|110465.1|110440.1|110465.1|110440.1|110460.9|110435.9|6
1736198410000|2025-01-06 21:20:10|110459.5|110434.5|110465.9|110440.9|110466.7|110441.7|110459.5|110434.5|6
1736198420000|2025-01-06 21:20:20|110467.2|110442.2|110467.2|110442.2|110467.2|110442.2|110467.2|110442.2|1
1736198430000|2025-01-06 21:20:30|110469.1|110444.1|110467.4|110442.4|110469.1|110444.1|110467.4|110442.4|2
1736198440000|2025-01-06 21:20:40|110469.1|110444.1|110469.7|110444.7|110474.1|110449.1|110468.3|110443.3|10
1736198450000|2025-01-06 21:20:50|110468.7|110443.7|110467|110442|110468.7|110443.7|110467|110442|2
1736198460000|2025-01-06 21:21:00|110467.5|110442.5|110471.7|110446.7|110471.7|110446.7|110467.5|110442.5|5
1736198470000|2025-01-06 21:21:10|110473.6|110448.6|110468.7|110443.7|110473.6|110448.6|110468.7|110443.7|5
1736198490000|2025-01-06 21:21:30|110470.8|110445.8|110469|110444|110470.8|110445.8|110467|110442|4
1736198500000|2025-01-06 21:21:40|110468|110443|110469|110444|110469|110444|110468|110443|2
1736198510000|2025-01-06 21:21:50|110466.9|110441.9|110468.6|110443.6|110468.6|110443.6|110466.9|110441.9|2
1736198520000|2025-01-06 21:22:00|110466|110441|110467.7|110442.7|110468.7|110443.7|110466|110441|3
1736198530000|2025-01-06 21:22:10|110469.8|110444.8|110467.5|110442.5|110469.8|110444.8|110467.5|110442.5|2
1736198560000|2025-01-06 21:22:40|110484.3|110434.3|110484.3|110434.3|110484.3|110434.3|110484.3|110434.3|1
1736198570000|2025-01-06 21:22:50|110483.7|110433.7|110470.7|110445.7|110484.6|110445.7|110470.7|110433.7|3
1736198580000|2025-01-06 21:23:00|110471.7|110446.7|110467.8|110442.8|110471.7|110446.7|110467.8|110442.8|3
1736198590000|2025-01-06 21:23:10|110469.9|110444.9|110469.9|110444.9|110469.9|110444.9|110469.9|110444.9|1
1736198600000|2025-01-06 21:23:20|110467.8|110442.8|110467.8|110442.8|110469.9|110444.9|110467.8|110442.8|3
1736198610000|2025-01-06 21:23:30|110469.9|110444.9|110472.4|110447.4|110472.4|110447.4|110469.9|110444.9|2
1736198630000|2025-01-06 21:23:50|110470.7|110445.7|110470.5|110445.5|110472.5|110447.5|110470.5|110445.5|3
1736198640000|2025-01-06 21:24:00|110472.2|110447.2|110470.6|110445.6|110473.9|110448.9|110470.6|110445.6|4
1736198650000|2025-01-06 21:24:10|110471.7|110446.7|110467.4|110442.4|110471.7|110446.7|110467.4|110442.4|4
1736198660000|2025-01-06 21:24:20|110467.9|110442.9|110466|110441|110467.9|110442.9|110466|110441|4
1736198670000|2025-01-06 21:24:30|110465.2|110440.2|110465.1|110440.1|110468|110443|110463.5|110438.5|6
1736198680000|2025-01-06 21:24:40|110467.1|110442.1|110467.1|110442.1|110476|110451|110467.1|110442.1|11
1736198690000|2025-01-06 21:24:50|110467.6|110442.6|110469.7|110444.7|110471.5|110446.5|110467.6|110442.6|4
1736198700000|2025-01-06 21:25:00|110468.9|110443.9|110465.1|110440.1|110468.9|110443.9|110459.9|110434.9|5
1736198710000|2025-01-06 21:25:10|110462.9|110437.9|110462.7|110437.7|110462.9|110437.9|110461.3|110436.3|3
1736198720000|2025-01-06 21:25:20|110464.9|110439.9|110462.7|110437.7|110464.9|110439.9|110462.7|110437.7|2
1736198730000|2025-01-06 21:25:30|110464.9|110439.9|110464.9|110439.9|110464.9|110439.9|110464.9|110439.9|1
1736198740000|2025-01-06 21:25:40|110463.1|110438.1|110461.3|110436.3|110463.1|110438.1|110461.3|110436.3|2
1736198750000|2025-01-06 21:25:50|110463.1|110438.1|110467|110442|110467|110442|110455.8|110430.8|7
1736198760000|2025-01-06 21:26:00|110463.6|110438.6|110463.6|110438.6|110463.6|110438.6|110463.6|110438.6|1
1736198770000|2025-01-06 21:26:10|110465.4|110440.4|110463.1|110438.1|110483.7|110440.4|110463.1|110429.1|7
1736198780000|2025-01-06 21:26:20|110468|110443|110467.8|110442.8|110468|110443|110464.6|110439.6|6
1736198790000|2025-01-06 21:26:30|110464.6|110439.6|110464.6|110439.6|110464.6|110439.6|110464.6|110439.6|1
1736198800000|2025-01-06 21:26:40|110467.8|110442.8|110467.4|110442.4|110467.8|110442.8|110465|110440|6
1736198810000|2025-01-06 21:26:50|110467|110442|110466.1|110441.1|110467|110442|110464.9|110439.9|5
1736198820000|2025-01-06 21:27:00|110464.7|110439.7|110466.2|110441.2|110466.2|110441.2|110461.1|110436.1|6
1736198830000|2025-01-06 21:27:10|110462.9|110437.9|110465|110440|110465.3|110440.3|110462.9|110437.9|4
1736198840000|2025-01-06 21:27:20|110467.3|110442.3|110465.1|110440.1|110468.4|110443.4|110465.1|110440.1|7
1736198850000|2025-01-06 21:27:30|110467.4|110442.4|110468.2|110443.2|110468.2|110443.2|110464.4|110439.4|3
1736198860000|2025-01-06 21:27:40|110470.2|110445.2|110470.2|110445.2|110470.2|110445.2|110468.4|110443.4|3
1736198870000|2025-01-06 21:27:50|110472.1|110447.1|110468.4|110443.4|110472.1|110447.1|110468.1|110443.1|5
1736198880000|2025-01-06 21:28:00|110481.1|110431.1|110481.1|110431.1|110481.3|110431.3|110481.1|110431.1|3
1736198890000|2025-01-06 21:28:10|110481.2|110431.2|110481.1|110431.1|110481.2|110431.2|110481.1|110431.1|2
1736198900000|2025-01-06 21:28:20|110488.8|110438.8|110468.3|110443.3|110488.8|110443.9|110466.6|110438.8|4
1736198910000|2025-01-06 21:28:30|110466.6|110441.6|110466.6|110441.6|110466.6|110441.6|110464.9|110439.9|3
1736198920000|2025-01-06 21:28:40|110480.8|110430.8|110469.1|110444.1|110480.8|110444.1|110464.9|110430.8|4
1736198930000|2025-01-06 21:28:50|110464.9|110439.9|110484|110434|110484|110441.6|110464.9|110434|3
1736198940000|2025-01-06 21:29:00|110478.8|110428.8|110480.2|110430.2|110482.3|110432.3|110478.8|110428.8|5
1736198950000|2025-01-06 21:29:10|110478.7|110428.7|110471.3|110421.3|110480.7|110430.7|110471.3|110421.3|13
1736198960000|2025-01-06 21:29:20|110473.1|110423.1|110458.1|110433.1|110477.1|110436.8|110458.1|110419.7|17
1736198970000|2025-01-06 21:29:30|110460.5|110435.5|110476.7|110426.7|110478.7|110440.6|110460.5|110425.9|14
1736198980000|2025-01-06 21:29:40|110476.2|110426.2|110483.7|110433.7|110483.7|110433.7|110472.5|110422.5|8
1736198990000|2025-01-06 21:29:50|110481.2|110431.2|110480.1|110430.1|110481.2|110443.1|110465.1|110427.1|9
1736199000000|2025-01-06 21:30:00|110479.7|110429.7|110483.6|110433.6|110486.2|110442.2|110467.2|110423.4|22
1736199010000|2025-01-06 21:30:10|110486.2|110436.2|110492.6|110442.6|110497|110457.6|110469.8|110434.8|26
1736199020000|2025-01-06 21:30:20|110492.3|110442.3|110483.2|110458.2|110496.3|110459.7|110481.7|110441.8|21
1736199030000|2025-01-06 21:30:30|110481.3|110456.3|110483.5|110458.5|110496.7|110458.5|110476.9|110444.3|10
1736199040000|2025-01-06 21:30:40|110497.1|110447.1|110496.3|110446.3|110497.2|110460.5|110479.7|110446|18
1736199050000|2025-01-06 21:30:50|110497.9|110447.9|110483.8|110458.8|110497.9|110458.8|110483.8|110444.7|7
1736199060000|2025-01-06 21:31:00|110496|110446|110494.5|110444.5|110496|110459.9|110477|110443.2|19
1736199070000|2025-01-06 21:31:10|110493.4|110443.4|110491.9|110441.9|110496.4|110459.2|110477|110441.5|25
1736199080000|2025-01-06 21:31:20|110491.5|110441.5|110495.7|110445.7|110496.8|110460.5|110480.3|110441.5|17
1736199090000|2025-01-06 21:31:30|110499.6|110449.6|110498.1|110448.1|110502.4|110452.4|110498.1|110448.1|12
1736199100000|2025-01-06 21:31:40|110499.5|110449.5|110504.4|110454.4|110507.9|110457.9|110499.5|110449.5|15
1736199110000|2025-01-06 21:31:50|110505.9|110455.9|110507.4|110457.4|110509.9|110459.9|110505.4|110455.4|10
1736199120000|2025-01-06 21:32:00|110506|110456|110504.1|110454.1|110509.1|110459.1|110503.1|110453.1|11
1736199130000|2025-01-06 21:32:10|110502.6|110452.6|110503.9|110453.9|110503.9|110453.9|110502.6|110452.6|4
1736199140000|2025-01-06 21:32:20|110487.2|110462.2|110523.7|110453.6|110525.5|110463.7|110487.2|110453.6|21
1736199150000|2025-01-06 21:32:30|110510.5|110460.5|110510.7|110460.7|110512.8|110462.8|110508.5|110458.5|13
1736199160000|2025-01-06 21:32:40|110512.2|110462.2|110510.7|110460.7|110512.2|110462.2|110509.9|110459.9|6
1736199170000|2025-01-06 21:32:50|110510.8|110460.8|110508.7|110458.7|110510.8|110460.8|110508.1|110458.1|6
1736199180000|2025-01-06 21:33:00|110507.9|110457.9|110506.4|110456.4|110507.9|110457.9|110506|110456|4
1736199210000|2025-01-06 21:33:30|110507.4|110457.4|110505.9|110455.9|110507.4|110457.4|110505.9|110455.9|4
1736199220000|2025-01-06 21:33:40|110506|110456|110505.9|110455.9|110506.1|110456.1|110505.9|110455.9|4
1736199230000|2025-01-06 21:33:50|110506.4|110456.4|110507.7|110457.7|110507.7|110457.7|110506.4|110456.4|5
1736199240000|2025-01-06 21:34:00|110509.5|110459.5|110512|110462|110512.1|110462.1|110509.5|110459.5|4
1736199250000|2025-01-06 21:34:10|110513.6|110463.6|110511.5|110461.5|110513.6|110463.6|110511.5|110461.5|3
1736199260000|2025-01-06 21:34:20|110511.7|110461.7|110512.2|110462.2|110512.6|110462.6|110511.7|110461.7|5
1736199270000|2025-01-06 21:34:30|110512.6|110462.6|110512.9|110462.9|110512.9|110462.9|110512.6|110462.6|2
1736199290000|2025-01-06 21:34:50|110512.7|110462.7|110512.5|110462.5|110512.7|110462.7|110512.5|110462.5|2
1736199300000|2025-01-06 21:35:00|110513.1|110463.1|110513.8|110463.8|110513.8|110463.8|110513.1|110463.1|2
1736199310000|2025-01-06 21:35:10|110513.5|110463.5|110516.8|110466.8|110518.8|110468.8|110513.2|110463.2|6
1736199320000|2025-01-06 21:35:20|110519.8|110469.8|110517.9|110467.9|110519.8|110469.8|110517.7|110467.7|4
1736199330000|2025-01-06 21:35:30|110518.1|110468.1|110518.3|110468.3|110518.3|110468.3|110517.2|110467.2|4
1736199340000|2025-01-06 21:35:40|110519.4|110469.4|110518.3|110468.3|110519.4|110469.4|110518.3|110468.3|2
1736199360000|2025-01-06 21:36:00|110519.7|110469.7|110518.3|110468.3|110519.7|110469.7|110518.3|110468.3|2
1736199370000|2025-01-06 21:36:10|110518.6|110468.6|110516.5|110466.5|110519.1|110469.1|110516.5|110466.5|3
1736199380000|2025-01-06 21:36:20|110516|110466|110517|110467|110517.6|110467.6|110516|110466|5
1736199390000|2025-01-06 21:36:30|110516.6|110466.6|110517|110467|110517.2|110467.2|110516.6|110466.6|4
1736199400000|2025-01-06 21:36:40|110517.1|110467.1|110521.1|110471.1|110521.1|110471.1|110517.1|110467.1|3
1736199410000|2025-01-06 21:36:50|110521.8|110471.8|110521.1|110471.1|110521.8|110471.8|110520.2|110470.2|4
1736199420000|2025-01-06 21:37:00|110520.7|110470.7|110520.8|110470.8|110521.5|110471.5|110520.7|110470.7|3
1736199430000|2025-01-06 21:37:10|110521.5|110471.5|110522|110472|110522|110472|110521.5|110471.5|2
1736199440000|2025-01-06 21:37:20|110522.2|110472.2|110521.7|110471.7|110522.5|110472.5|110521.7|110471.7|3
1736199450000|2025-01-06 21:37:30|110522.9|110472.9|110523.4|110473.4|110523.4|110473.4|110522.9|110472.9|2
1736199460000|2025-01-06 21:37:40|110523.1|110473.1|110523.2|110473.2|110523.7|110473.7|110523|110473|5
1736199470000|2025-01-06 21:37:50|110521.8|110471.8|110521.7|110471.7|110521.8|110471.8|110520.9|110470.9|4
1736199480000|2025-01-06 21:38:00|110521.3|110471.3|110520.5|110470.5|110521.4|110471.4|110520.5|110470.5|3
1736199490000|2025-01-06 21:38:10|110519.7|110469.7|110520.7|110470.7|110520.7|110470.7|110519.7|110469.7|2
1736199500000|2025-01-06 21:38:20|110521|110471|110520.7|110470.7|110521|110471|110520.7|110470.7|2
1736199510000|2025-01-06 21:38:30|110520.9|110470.9|110521.1|110471.1|110521.1|110471.1|110520.9|110470.9|2
1736199520000|2025-01-06 21:38:40|110523.3|110473.3|110528|110478|110528|110478|110523.3|110473.3|5
1736199530000|2025-01-06 21:38:50|110528.1|110478.1|110528.1|110478.1|110528.1|110478.1|110528.1|110478.1|1
1736199540000|2025-01-06 21:39:00|110528|110478|110527.8|110477.8|110528|110478|110527.8|110477.8|3
1736199550000|2025-01-06 21:39:10|110528|110478|110526.5|110476.5|110528|110478|110526.5|110476.5|5
1736199570000|2025-01-06 21:39:30|110526.6|110476.6|110526.8|110476.8|110527.2|110477.2|110525.3|110475.3|4
1736199600000|2025-01-06 21:40:00|110526.7|110476.7|110526.7|110476.7|110527|110477|110526.7|110476.7|4
1736199610000|2025-01-06 21:40:10|110526.5|110476.5|110527|110477|110527|110477|110526.5|110476.5|2
1736199620000|2025-01-06 21:40:20|110526.5|110476.5|110527|110477|110527.4|110477.4|110526.4|110476.4|6
1736199630000|2025-01-06 21:40:30|110536.8|110466.5|110537|110465.6|110537.8|110466.5|110536.8|110464.8|5
1736199640000|2025-01-06 21:40:40|110537.7|110464.9|110525.4|110475.4|110537.7|110475.4|110523.8|110464|5
1736199650000|2025-01-06 21:40:50|110526|110476|110525.3|110475.3|110526|110476|110525.3|110475.3|2
1736199660000|2025-01-06 21:41:00|110524.9|110474.9|110526.3|110476.3|110536.5|110477|110524.5|110466|6
1736199670000|2025-01-06 21:41:10|110542.8|110459.7|110541.9|110459|110542.8|110459.7|110541.9|110459|3
1736199680000|2025-01-06 21:41:20|110542.6|110458.3|110539.5|110460.6|110542.6|110460.6|110539.5|110455.6|6
1736199690000|2025-01-06 21:41:30|110539.7|110460.5|110539.7|110460.5|110539.7|110460.5|110539.7|110460.5|2
1736199700000|2025-01-06 21:41:40|110540|110460.4|110539.3|110461.1|110540|110461.1|110539.3|110460.4|3
1736199710000|2025-01-06 21:41:50|110540|110460.4|110544.8|110456.9|110544.8|110460.4|110540|110456.9|2
1736199720000|2025-01-06 21:42:00|110546.2|110455.5|110548|110453.7|110548|110455.5|110546.2|110453.7|4
1736199730000|2025-01-06 21:42:10|110549.1|110457.2|110547.5|110463.2|110549.1|110465.3|110545.2|110457.2|7
1736199740000|2025-01-06 21:42:20|110545.4|110464.6|110544.7|110465|110545.4|110465|110544.7|110464.6|4
1736199750000|2025-01-06 21:42:30|110540.4|110462.1|110529.5|110450.8|110540.4|110462.6|110529.5|110450.8|9
1736199760000|2025-01-06 21:42:40|110527.7|110449|110530.1|110454.2|110530.1|110454.2|110527.7|110449|4
1736199770000|2025-01-06 21:42:50|110530.4|110453.4|110529.8|110454|110530.4|110454|110529.8|110453.4|4
1736199780000|2025-01-06 21:43:00|110530.6|110453.2|110530.2|110453.6|110530.6|110453.6|110530.2|110453.2|3
1736199790000|2025-01-06 21:43:10|110530.6|110453.4|110538|110447|110538.4|110453.4|110530.5|110447|6
1736199800000|2025-01-06 21:43:20|110537.7|110448|110536.1|110448.3|110538.3|110448.8|110536.1|110448|4
1736199810000|2025-01-06 21:43:30|110537|110447.5|110534.1|110463.4|110540|110463.4|110534.1|110447.5|3
1736199820000|2025-01-06 21:43:40|110533.5|110453.9|110533.3|110462.9|110533.5|110462.9|110529.6|110453.9|4
1736199830000|2025-01-06 21:43:50|110533.8|110458.3|110533.8|110458.3|110533.8|110458.3|110533.8|110458.3|2
1736199840000|2025-01-06 21:44:00|110537.1|110462.2|110527.2|110477.2|110538.9|110478|110527.2|110462.2|6
1736199850000|2025-01-06 21:44:10|110528.6|110478.6|110539.4|110468.8|110539.4|110478.6|110528.6|110464.9|4
1736199860000|2025-01-06 21:44:20|110539.8|110477.2|110527.2|110477.2|110539.8|110477.2|110527.2|110477.2|2
1736199870000|2025-01-06 21:44:30|110544.8|110468.8|110544.8|110454|110544.8|110468.8|110544.8|110454|2
1736199880000|2025-01-06 21:44:40|110546.1||110544.8||110546.1||110544.8||2
1736199890000|2025-01-06 21:44:50|110526.1|110476.1|110526.1|110476.1|110526.1|110476.1|110526.1|110476.1|1
1736199900000|2025-01-06 21:45:00|110534.1|110463.4|110541.6|110457|110541.6|110463.4|110534.1|110455.5|10
1736199910000|2025-01-06 21:45:10|110543|110459|110538.5|110458.5|110543.1|110464.1|110534.9|110458.5|6
1736199920000|2025-01-06 21:45:20|110537.8|110454.1|110539.2|110458.5|110539.2|110458.5|110537.8|110453.7|6
1736199930000|2025-01-06 21:45:30|110538.8|110454.4|110537.7|110454.4|110538.8|110454.4|110537.7|110454.4|4
1736199940000|2025-01-06 21:45:40|110537.9||110546.7||110546.7||110537.9||3
1736199950000|2025-01-06 21:45:50|110545.2|110443.5|110546.1|110443.5|110546.1|110443.5|110545.2|110443.5|3
1736199960000|2025-01-06 21:46:00|110544.2|110444.5|110541.7|110458.3|110546.2|110458.3|110541.7|110444.5|6
1736199970000|2025-01-06 21:46:10|110539.4|110464.2|110542.6|110464.2|110543.2|110464.2|110539.4|110464.2|4
1736199980000|2025-01-06 21:46:20|110541.6|110460.2|110542.1|110458.8|110542.1|110464.2|110541.5|110458.8|6
1736199990000|2025-01-06 21:46:30|110542.4|110458.6|110542.9|110458.4|110542.9|110462.2|110540.1|110458.4|6
1736200000000|2025-01-06 21:46:40|110549.9|110446.8|110543.3|110448.8|110549.9|110448.8|110543.3|110446.1|5
1736200010000|2025-01-06 21:46:50|110546.2|110446|110539.1|110458.9|110546.2|110470.9|110539.1|110446|6
1736200020000|2025-01-06 21:47:00|110542.7|110470.7|110544.2|110470.7|110544.2|110470.7|110541.5|110470.7|4
1736200030000|2025-01-06 21:47:10|110539.9|110464.2|110539.6|110464.2|110539.9|110464.2|110539.6|110464.2|2
1736200040000|2025-01-06 21:47:20|110538.3|110459.8|110539|110459.1|110539|110459.8|110538.3|110459.1|3
1736200050000|2025-01-06 21:47:30|110538.9||110538.3||110538.9||110538.3||2
1736200060000|2025-01-06 21:47:40|110538.6|110463.2|110542.5|110457.8|110542.5|110463.2|110538.6|110457.8|2
1736200070000|2025-01-06 21:47:50|110544.8|110458.4|110543.2|110454.1|110544.8|110458.4|110543.2|110454.1|4
1736200080000|2025-01-06 21:48:00|110534.2|110458.8|110532.9|110457.3|110534.2|110458.8|110532.5|110457.3|5
1736200090000|2025-01-06 21:48:10|110533.1|110457.1|110533.6|110456.5|110533.6|110457.4|110532.7|110456.5|7
1736200100000|2025-01-06 21:48:20|110534.1|110461.2|110533.8|110456.4|110534.1|110461.2|110533.6|110456.4|5
1736200110000|2025-01-06 21:48:30|110542|110446.9|110540.5|110448.2|110542|110448.2|110540.5|110446.9|4
1736200120000|2025-01-06 21:48:40|110539.2|110445.9|110539.2|110445.9|110539.2|110445.9|110539.2|110445.9|2
1736200130000|2025-01-06 21:48:50|110538.7|110446.2|110532.8|110458|110540.3|110462.1|110532.8|110446.2|6
1736200140000|2025-01-06 21:49:00|110533.1|110457.6|110532.5|110458.2|110533.4|110458.2|110532.5|110457.2|5
1736200150000|2025-01-06 21:49:10|110521.1|110471.1|110532.4|110458|110532.4|110471.1|110521.1|110457.2|4
1736200160000|2025-01-06 21:49:20|110533.1|110462.1|110540.7|110453|110540.7|110462.1|110533.1|110453|5
1736200180000|2025-01-06 21:49:40|110545||110545||110545||110545||1
1736200190000|2025-01-06 21:49:50|110518.2|110468.2|110518.2|110468.2|110518.2|110468.2|110518.2|110468.2|1
1736200200000|2025-01-06 21:50:00|110533.1|110461.1|110524.5|110450.8|110533.1|110461.1|110519.1|110444.5|8
1736200210000|2025-01-06 21:50:10|110524.4|110450.9|110524.4|110450.9|110524.4|110450.9|110524.4|110450.9|1
1736200220000|2025-01-06 21:50:20|110529.4|110455.6|110529.2|110455.3|110529.4|110455.6|110529.2|110455.3|3
1736200230000|2025-01-06 21:50:30|110528.7|110455.4|110528.7|110454.9|110528.7|110455.4|110528.7|110454.9|3
1736200250000|2025-01-06 21:50:50|110529|110455.3|110528.6|110455|110529|110455.3|110528.6|110455|4
1736200260000|2025-01-06 21:51:00|110536.1|110449.6|110525.5|110452.3|110537|110461.5|110511.5|110449.6|4
1736200270000|2025-01-06 21:51:10|110525.6|110452.5|110525.6|110452.5|110525.6|110452.5|110525.6|110452.5|1
1736200280000|2025-01-06 21:51:20|110525.5|110452.6|110525.5|110452.6|110525.5|110452.6|110525.5|110452.6|2
1736200290000|2025-01-06 21:51:30||110452.7||110452.7||110452.7||110452.7|1
1736200300000|2025-01-06 21:51:40|110536.8|110451.6|110536.7|110451.6|110536.8|110451.6|110536.7|110451.6|2
1736200310000|2025-01-06 21:51:50||110451.7||110451.7||110451.7||110451.7|1
1736200320000|2025-01-06 21:52:00|110536.8|110451.6|110523.7|110449.7|110536.8|110463.1|110510.5|110449.7|8
1736200330000|2025-01-06 21:52:10|110523.8||110523.8||110523.8||110523.8||1
1736200340000|2025-01-06 21:52:20|110529.1|110449.6|110529.1|110444.7|110529.1|110449.6|110529.1|110444.7|2
1736200350000|2025-01-06 21:52:30|110527.7|110450.1|110510.9|110460.9|110527.7|110460.9|110510.9|110450.1|2
1736200360000|2025-01-06 21:52:40|110526.1|110450.1|110527.7|110450.1|110527.7|110450.1|110526.1|110450.1|2
1736200380000|2025-01-06 21:53:00|110553|110437|110553|110437|110553|110437|110553|110437|1
1736200390000|2025-01-06 21:53:10|110553.9|110437.9|110553.9|110437.9|110553.9|110437.9|110553.9|110437.9|1
1736200400000|2025-01-06 21:53:20|110553.7|110437.7|110526.9|110451.1|110553.7|110462.3|110512.3|110437.4|4
1736200420000|2025-01-06 21:53:40|110528.6||110528.6||110528.6||110528.6||1
1736200430000|2025-01-06 21:53:50|110531.5|110453.9|110531.5|110453.9|110531.5|110453.9|110531.5|110453.9|1
1736200450000|2025-01-06 21:54:10|110534.3|110456.7|110534.3|110458.4|110534.3|110458.4|110534.3|110456.7|2
1736200470000|2025-01-06 21:54:30||110456.7||110456.7||110456.7||110456.7|1
1736200480000|2025-01-06 21:54:40|110553|110437|110553|110437|110553|110437|110553|110437|1
1736200500000|2025-01-06 21:55:00|110530.8|110453.2|110511|110461|110530.8|110465.5|110511|110453.2|3
1736200540000|2025-01-06 21:55:40|110552|110436|110551.9|110435.9|110552.5|110436.5|110551.7|110435.7|5
1736200550000|2025-01-06 21:55:50|110550.6|110434.6|110510.8|110460.8|110552.2|110466.3|110510.7|110434.6|8
1736200560000|2025-01-06 21:56:00|110515.1|110465.1|110545|110468.4|110545|110468.4|110515.1|110454.6|3
1736200570000|2025-01-06 21:56:10|110544.3|110465|110540.9|110465|110544.3|110465|110540.9|110465|2
1736200580000|2025-01-06 21:56:20|110539.3|110461.7|110540.9|110463.3|110540.9|110463.3|110539.3|110461.7|2
1736200590000|2025-01-06 21:56:30|110544|110461.7|110544|110466.4|110544|110466.4|110544|110461.7|3
1736200600000|2025-01-06 21:56:40|110539.3|110461.7|110539.3|110461.7|110539.3|110461.7|110539.3|110461.7|1
1736200610000|2025-01-06 21:56:50|110542.3|110464.7|110542.3|110464.7|110542.3|110464.7|110542.3|110464.7|1
1736200620000|2025-01-06 21:57:00|110560.3|110444.3|110559.8|110443.8|110560.3|110444.3|110559.8|110443.8|2
1736200630000|2025-01-06 21:57:10|110558.6|110442.6|110560.3|110444.3|110560.3|110444.3|110558.6|110442.6|3
1736200650000|2025-01-06 21:57:30|110559.8|110443.8|110564.2|110448.2|110564.2|110448.2|110558.6|110442.6|12
1736200660000|2025-01-06 21:57:40|110565.3|110449.5|110565.9|110449.9|110565.9|110449.9|110565.3|110449.5|2
1736200680000|2025-01-06 21:58:00|110567|110455|110567|110455|110567|110455|110567|110455|1
1736200690000|2025-01-06 21:58:10|110564|110448|110559.7|110443.7|110564|110448|110559.7|110443.7|4
1736200700000|2025-01-06 21:58:20|110557.7|110441.7|110557.7|110441.7|110561.4|110445.4|110557.1|110441.1|7
1736200710000|2025-01-06 21:58:30|110555.8|110441.1|110550|110434|110555.8|110441.1|110550|110434|3
1736200720000|2025-01-06 21:58:40|110551.3|110435.3|110553.1|110437.1|110554.3|110438.3|110551.3|110435.3|4
1736200730000|2025-01-06 21:58:50|110551.9|110435.9|110551.5|110435.5|110552|110436|110549.4|110433.4|14
1736200740000|2025-01-06 21:59:00|110551.2|110435.2|110553.5|110437.5|110553.5|110437.5|110551.2|110435.2|2
1736200760000|2025-01-06 21:59:20|110551.2|110435.2|110548.9|110432.9|110551.2|110435.2|110543.9|110427.9|5
1736200770000|2025-01-06 21:59:30|110552.2|110436.2|110552.2|110436.2|110552.2|110436.2|110552.2|110436.2|1
1736200790000|2025-01-06 21:59:50|110551.7|110435.7|110594.7|110478.7|110594.7|110478.7|110551.7|110435.7|4
1736200890000|2025-01-06 22:01:30|110576.3|110460.3|110576.3|110460.3|110576.3|110460.3|110576.3|110460.3|1
1736200920000|2025-01-06 22:02:00|110561.5|110445.5|110561.5|110445.5|110561.5|110445.5|110561.5|110445.5|1
1736201110000|2025-01-06 22:05:10|110652.7|110536.7|110652.7|110536.7|110652.7|110536.7|110652.7|110536.7|1
1736201540000|2025-01-06 22:12:20|110575.7|110459.7|110575.7|110459.7|110575.7|110459.7|110575.7|110459.7|1
1736201550000|2025-01-06 22:12:30|110565.6|110449.6|110565.6|110449.6|110565.6|110449.6|110565.6|110449.6|1
1736202220000|2025-01-06 22:23:40|110565.2|110449.2|110565.2|110449.2|110565.2|110449.2|110565.2|110449.2|1
1736202380000|2025-01-06 22:26:20|110564.1|110448.1|110564.1|110448.1|110564.1|110448.1|110564.1|110448.1|1
1736202440000|2025-01-06 22:27:20|110564.7|110448.7|110564.7|110448.7|110564.7|110448.7|110564.7|110448.7|1
1736202490000|2025-01-06 22:28:10|110565.4|110449.4|110565.4|110449.4|110565.4|110449.4|110565.4|110449.4|1
1736202550000|2025-01-06 22:29:10|110557.7|110441.7|110557.7|110441.7|110557.7|110441.7|110557.7|110441.7|1
1736202560000|2025-01-06 22:29:20|110557.5|110441.5|110557.5|110441.5|110557.5|110441.5|110557.5|110441.5|1
1736202620000|2025-01-06 22:30:20|110573.7|110457.7|110573.7|110457.7|110573.7|110457.7|110573.7|110457.7|1
1736202670000|2025-01-06 22:31:10|110576.4|110460.4|110576.4|110460.4|110576.4|110460.4|110576.4|110460.4|1
1736202730000|2025-01-06 22:32:10|110575.1|110459.1|110575.1|110459.1|110575.1|110459.1|110575.1|110459.1|1
1736202780000|2025-01-06 22:33:00|110575.9|110459.9|110575.9|110459.9|110575.9|110459.9|110575.9|110459.9|1
1736202840000|2025-01-06 22:34:00|110577.1|110461.1|110577.1|110461.1|110577.1|110461.1|110577.1|110461.1|1
1736202890000|2025-01-06 22:34:50|110578|110462|110578|110462|110578|110462|110578|110462|1
1736202950000|2025-01-06 22:35:50|110572.9|110456.9|110572.9|110456.9|110572.9|110456.9|110572.9|110456.9|1
1736203040000|2025-01-06 22:37:20|110591.7|110475.7|110600.5|110484.5|110600.5|110484.5|110591.7|110475.7|2
1736203050000|2025-01-06 22:37:30|110593.5|110477.5|110617.5|110501.5|110617.7|110501.7|110593.5|110477.5|5
1736203060000|2025-01-06 22:37:40|110609.6|110493.6|110586.5|110470.5|110609.6|110493.6|110586.5|110470.5|4
1736203070000|2025-01-06 22:37:50|110585.3|110469.3|110611.5|110495.5|110622.7|110506.7|110585.3|110469.3|4
1736203080000|2025-01-06 22:38:00|110610.6|110494.6|110600.8|110484.8|110611.4|110495.4|110600.8|110484.8|5
1736203090000|2025-01-06 22:38:10|110587.2|110471.2|110572.6|110456.6|110587.2|110471.2|110572.6|110456.6|3
1736203100000|2025-01-06 22:38:20|110572.7|110456.7|110572.6|110456.6|110572.8|110456.8|110572.6|110456.6|4
1736203110000|2025-01-06 22:38:30|110572.9|110456.9|110572.6|110456.6|110572.9|110456.9|110572.6|110456.6|4
1736203120000|2025-01-06 22:38:40|110582|110466|110576.1|110460.1|110591.3|110475.3|110576.1|110460.1|4
1736203230000|2025-01-06 22:40:30|110573.3|110457.3|110573.3|110457.3|110573.3|110457.3|110573.3|110457.3|1
1736203350000|2025-01-06 22:42:30|110574.7|110458.7|110574.7|110458.7|110574.7|110458.7|110574.7|110458.7|1
1736203390000|2025-01-06 22:43:10|110576.7|110460.7|110576.7|110460.7|110576.7|110460.7|110576.7|110460.7|1
1736203450000|2025-01-06 22:44:10|110576.8|110460.8|110576.8|110460.8|110576.8|110460.8|110576.8|110460.8|1
1736203480000|2025-01-06 22:44:40|110580.3|110464.3|110576.8|110460.8|110580.3|110464.3|110576.8|110460.8|2
1736203500000|2025-01-06 22:45:00|110577.3|110461.3|110577.3|110461.3|110577.3|110461.3|110577.3|110461.3|1
1736203560000|2025-01-06 22:46:00|110579.2|110463.2|110579.2|110463.2|110579.2|110463.2|110579.2|110463.2|1
1736203610000|2025-01-06 22:46:50|110578.3|110462.3|110578.3|110462.3|110578.3|110462.3|110578.3|110462.3|1
1736203670000|2025-01-06 22:47:50|110579.3|110463.3|110579.3|110463.3|110579.3|110463.3|110579.3|110463.3|1
1736203680000|2025-01-06 22:48:00|110586|110470|110605.8|110489.8|110605.8|110489.8|110586|110470|6
1736203690000|2025-01-06 22:48:10|110591.5|110475.5|110577.7|110461.7|110591.5|110475.5|110577.7|110461.7|2
1736203700000|2025-01-06 22:48:20|110582.3|110466.3|110586.9|110470.9|110587|110471|110582.3|110466.3|4
1736203710000|2025-01-06 22:48:30|110617|110501|110617|110501|110617|110501|110617|110501|1
1736203720000|2025-01-06 22:48:40|110617.2|110501.2|110605.8|110489.8|110617.2|110501.2|110605.3|110489.3|6
1736203730000|2025-01-06 22:48:50|110605.6|110489.6|110616.4|110500.4|110618.6|110502.6|110605.6|110489.6|4
1736203740000|2025-01-06 22:49:00|110618.3|110502.3|110604|110488|110618.3|110502.3|110604|110488|2
1736203750000|2025-01-06 22:49:10|110594.5|110478.5|110585|110469|110594.5|110478.5|110585|110469|2
1736203760000|2025-01-06 22:49:20|110585.1|110469.1|110585|110469|110585.1|110469.1|110585|110469|4
1736203770000|2025-01-06 22:49:30|110584.9|110468.9|110584.9|110468.9|110584.9|110468.9|110584.9|110468.9|1
1736203780000|2025-01-06 22:49:40|110584.8|110468.8|110584.7|110468.7|110584.8|110468.8|110584.7|110468.7|2
1736203790000|2025-01-06 22:49:50|110584.6|110468.6|110584.6|110468.6|110584.6|110468.6|110584.6|110468.6|1
1736203800000|2025-01-06 22:50:00|110584.4|110468.4|110584.5|110468.5|110589.8|110473.8|110584.4|110468.4|3
1736203810000|2025-01-06 22:50:10|110584.3|110468.3|110584.3|110468.3|110584.3|110468.3|110584.3|110468.3|1
1736203820000|2025-01-06 22:50:20|110584.1|110468.1|110583.8|110467.8|110584.1|110468.1|110583.8|110467.8|3
1736203830000|2025-01-06 22:50:30|110583.7|110467.7|110583.7|110467.7|110583.7|110467.7|110583.7|110467.7|1
1736203840000|2025-01-06 22:50:40|110581.2|110465.2|110587.7|110471.7|110587.8|110471.8|110581.2|110465.2|4
1736203850000|2025-01-06 22:50:50|110587.8|110471.8|110577|110461|110587.8|110471.8|110577|110461|5
1736203860000|2025-01-06 22:51:00|110576.8|110460.8|110576.7|110460.7|110576.8|110460.8|110576.7|110460.7|2
1736203870000|2025-01-06 22:51:10|110576.6|110460.6|110576.5|110460.5|110576.6|110460.6|110576.5|110460.5|2
1736203880000|2025-01-06 22:51:20|110576.3|110460.3|110576.2|110460.2|110576.3|110460.3|110576.2|110460.2|2
1736203890000|2025-01-06 22:51:30|110576|110460|110575.7|110459.7|110576|110460|110575.7|110459.7|3
1736203910000|2025-01-06 22:51:50|110575.6|110459.6|110575.6|110459.6|110575.6|110459.6|110575.6|110459.6|1
1736203920000|2025-01-06 22:52:00|110575.5|110459.5|110575.4|110459.4|110575.5|110459.5|110575.4|110459.4|2
1736203930000|2025-01-06 22:52:10|110575.3|110459.3|110575.3|110459.3|110575.3|110459.3|110575.3|110459.3|1
1736203940000|2025-01-06 22:52:20|110575.7|110459.7|110575.2|110459.2|110575.7|110459.7|110575.2|110459.2|2
1736203950000|2025-01-06 22:52:30|110575|110459|110574.9|110458.9|110575|110459|110574.9|110458.9|2
1736203960000|2025-01-06 22:52:40|110574.7|110458.7|110574.6|110458.6|110574.7|110458.7|110574.6|110458.6|2
1736203970000|2025-01-06 22:52:50|110573.1|110457.1|110572.6|110456.6|110573.1|110457.1|110572.6|110456.6|2
1736203980000|2025-01-06 22:53:00|110573.9|110457.9|110572.4|110456.4|110573.9|110457.9|110572.4|110456.4|2
1736204000000|2025-01-06 22:53:20|110572.3|110456.3|110572.3|110456.3|110572.3|110456.3|110572.3|110456.3|1
1736204010000|2025-01-06 22:53:30|110572.8|110456.8|110572.8|110456.8|110572.8|110456.8|110572.8|110456.8|1
1736204020000|2025-01-06 22:53:40|110572.5|110456.5|110572.5|110456.5|110572.5|110456.5|110572.4|110456.4|3
1736204030000|2025-01-06 22:53:50|110572.4|110456.4|110572.5|110456.5|110572.5|110456.5|110572.4|110456.4|2
1736204040000|2025-01-06 22:54:00|110573.1|110457.1|110572.3|110456.3|110573.1|110457.1|110572.3|110456.3|2
1736204050000|2025-01-06 22:54:10|110572.5|110456.5|110572.5|110456.5|110572.5|110456.5|110572.5|110456.5|1
1736204060000|2025-01-06 22:54:20|110572.4|110456.4|110572.4|110456.4|110572.4|110456.4|110572.4|110456.4|1
1736204070000|2025-01-06 22:54:30|110573.5|110457.5|110573.5|110457.5|110573.5|110457.5|110573.5|110457.5|1
1736204080000|2025-01-06 22:54:40|110572.6|110456.6|110572.7|110456.7|110572.7|110456.7|110572.6|110456.6|2
1736204090000|2025-01-06 22:54:50|110572.9|110456.9|110573.6|110457.6|110573.6|110457.6|110572.9|110456.9|2
1736204100000|2025-01-06 22:55:00|110573|110457|110572.9|110456.9|110573|110457|110572.9|110456.9|2
1736204110000|2025-01-06 22:55:10|110573.2|110457.2|110572.8|110456.8|110573.2|110457.2|110572.8|110456.8|2
1736204120000|2025-01-06 22:55:20|110572.7|110456.7|110572.7|110456.7|110572.7|110456.7|110572.7|110456.7|1
1736204130000|2025-01-06 22:55:30|110572.8|110456.8|110586.7|110470.7|110586.7|110470.7|110572.8|110456.8|3
1736204140000|2025-01-06 22:55:40|110586.8|110470.8|110586.7|110470.7|110586.8|110470.8|110586.7|110470.7|2
1736204170000|2025-01-06 22:56:10|110586.5|110470.5|110586.7|110470.7|110586.7|110470.7|110586.4|110470.4|4
1736204190000|2025-01-06 22:56:30|110585.6|110469.6|110575.8|110459.8|110585.6|110469.6|110575.8|110459.8|2
1736204200000|2025-01-06 22:56:40|110575.9|110459.9|110575.9|110459.9|110575.9|110459.9|110575.9|110459.9|1
1736204210000|2025-01-06 22:56:50|110576|110460|110576|110460|110576|110460|110576|110460|1
1736204220000|2025-01-06 22:57:00|110576.6|110460.6|110577.2|110461.2|110577.6|110461.6|110576.6|110460.6|3
1736204240000|2025-01-06 22:57:20|110578.3|110462.3|110578.3|110462.3|110578.3|110462.3|110578.3|110462.3|1
1736204260000|2025-01-06 22:57:40|110578.1|110462.1|110578.1|110462.1|110578.1|110462.1|110578.1|110462.1|1
1736204300000|2025-01-06 22:58:20|110579.7|110463.7|110586.5|110470.5|110586.5|110470.5|110579.7|110463.7|2
1736204320000|2025-01-06 22:58:40|110586.9|110470.9|110586.9|110470.9|110586.9|110470.9|110586.9|110470.9|1
1736204350000|2025-01-06 22:59:10|110568.1|110452.1|110568.3|110452.3|110568.3|110452.3|110568.1|110452.1|3
1736204360000|2025-01-06 22:59:20|110568.2|110452.2|110568.2|110452.2|110568.2|110452.2|110568.2|110452.2|1
1736204370000|2025-01-06 22:59:30|110582.5|110466.5|110582.5|110466.5|110582.5|110466.5|110582.5|110466.5|1
1736204400000|2025-01-06 23:00:00|110568.3|110452.3|110568.3|110452.3|110568.4|110452.4|110568.2|110452.2|6
1736204410000|2025-01-06 23:00:10|110581.6|110465.6|110581.6|110465.6|110581.6|110465.6|110581.6|110465.6|1
1736204430000|2025-01-06 23:00:30|110571.9|110455.9|110571.9|110455.9|110571.9|110455.9|110571.9|110455.9|1
1736204440000|2025-01-06 23:00:40|110583.8|110467.8|110583.8|110467.8|110583.8|110467.8|110583.8|110467.8|1
1736204450000|2025-01-06 23:00:50|110590.5|110474.5|110590.5|110474.5|110590.5|110474.5|110590.5|110474.5|1
1736204460000|2025-01-06 23:01:00|110600.7|110484.7|110609.2|110493.2|110609.2|110493.2|110581.8|110465.8|6
1736204470000|2025-01-06 23:01:10|110589.4|110473.4|110589.4|110473.4|110589.4|110473.4|110589.4|110473.4|1
1736204500000|2025-01-06 23:01:40|110588.4|110472.4|110571.9|110492.5|110589.6|110492.5|110571.9|110471.4|4
1736204520000|2025-01-06 23:02:00|110576.1|110526.1|110604.1|110488.1|110604.1|110526.1|110573.7|110488|5
1736204530000|2025-01-06 23:02:10|110610.1|110494.1|110610.1|110494.1|110610.1|110494.1|110610|110494|5
1736204540000|2025-01-06 23:02:20|110611|110495|110611.9|110495.9|110611.9|110495.9|110611|110495|4
1736204550000|2025-01-06 23:02:30|110611.8|110495.8|110611.9|110495.9|110611.9|110495.9|110611.8|110495.8|4
1736204560000|2025-01-06 23:02:40|110604.2|110488.2|110604.1|110488.1|110604.2|110488.2|110603.7|110487.7|3
1736204570000|2025-01-06 23:02:50|110598.2|110485.3|110625.4|110509.4|110625.4|110545.2|110589.8|110483|11
1736204580000|2025-01-06 23:03:00|110625.7|110509.7|110626.2|110510.2|110626.2|110510.2|110625.4|110509.4|4
1736204590000|2025-01-06 23:03:10|110626.3|110510.3|110625.4|110509.4|110626.3|110510.3|110625.4|110509.4|3
1736204600000|2025-01-06 23:03:20|110609.5|110493.5|110609.5|110493.5|110609.5|110493.5|110609.5|110493.5|1
1736204610000|2025-01-06 23:03:30|110610.1|110494.1|110609.5|110493.5|110610.1|110494.1|110609.5|110493.5|4
1736204620000|2025-01-06 23:03:40|110609.4|110493.4|110622.5|110506.5|110622.5|110506.5|110609.4|110493.4|6
1736204630000|2025-01-06 23:03:50|110622.7|110506.7|110622.5|110506.5|110622.7|110506.7|110622.5|110506.5|2
1736204640000|2025-01-06 23:04:00|110622.7|110506.7|110622.5|110506.5|110622.7|110506.7|110622.5|110506.5|6
1736204650000|2025-01-06 23:04:10|110596|110546|110596|110546|110596|110546|110596|110546|1
1736204660000|2025-01-06 23:04:20|110609.8|110493.8|110609.4|110493.4|110609.8|110493.8|110609.4|110493.4|6
1736204670000|2025-01-06 23:04:30|110609.8|110493.8|110609.5|110493.5|110609.8|110493.8|110609.5|110493.5|2
1736204680000|2025-01-06 23:04:40|110609.8|110493.8|110622.4|110506.4|110622.5|110506.5|110609.5|110493.5|7
1736204690000|2025-01-06 23:04:50|110622.5|110506.5|110623.5|110507.5|110623.5|110545.9|110595.9|110506.4|6
1736204700000|2025-01-06 23:05:00|110622.9|110506.9|110622.1|110506.1|110622.9|110506.9|110622.1|110506.1|3
1736204710000|2025-01-06 23:05:10|110622.2|110506.2|110608.6|110492.6|110622.2|110506.2|110608.6|110492.6|4
1736204720000|2025-01-06 23:05:20|110608.7|110492.7|110589.8|110539.8|110617.2|110539.8|110589.8|110489.9|6
1736204730000|2025-01-06 23:05:30|110616.4|110500.4|110617.2|110501.2|110617.2|110539.8|110589.8|110500.4|5
1736204740000|2025-01-06 23:05:40|110589.8|110539.8|110622.6|110531.3|110623.3|110539.8|110589.8|110489.2|6
1736204750000|2025-01-06 23:05:50|110622.3|110539.8|110618|110502|110622.3|110539.8|110589.8|110500.3|5
1736204760000|2025-01-06 23:06:00|110608.3|110492.3|110602.5|110486.5|110608.3|110492.3|110602.5|110486.5|3
1736204770000|2025-01-06 23:06:10|110604.9|110488.9|110607.9|110491.9|110608|110492|110604.9|110488.9|5
1736204780000|2025-01-06 23:06:20|110620|110504|110620|110504|110620|110504|110620|110504|1
1736204790000|2025-01-06 23:06:30|110620.6|110504.6|110621.1|110505.1|110621.1|110505.1|110620.6|110504.6|2
1736204800000|2025-01-06 23:06:40|110620.9|110504.9|110620.3|110504.3|110620.9|110504.9|110620.2|110504.2|6
1736204810000|2025-01-06 23:06:50|110608.9|110492.9|110608.8|110492.8|110608.9|110492.9|110608.8|110492.8|2
1736204820000|2025-01-06 23:07:00|110608.9|110492.9|110608.3|110492.3|110608.9|110492.9|110608.3|110492.3|4
1736204830000|2025-01-06 23:07:10|110594.4|110544.4|110594.4|110544.4|110594.4|110544.4|110594.4|110544.4|1
1736204840000|2025-01-06 23:07:20|110621|110505|110620.9|110504.9|110621|110505|110620.9|110504.9|2
1736204850000|2025-01-06 23:07:30|110620.8|110504.8|110620.9|110504.9|110620.9|110504.9|110620.8|110504.8|2
1736204860000|2025-01-06 23:07:40|110621|110505|110607.9|110491.9|110621|110505|110607.9|110491.9|5
1736204870000|2025-01-06 23:07:50|110608|110492|110607.9|110491.9|110608|110492|110607.4|110491.4|4
1736204880000|2025-01-06 23:08:00|110609|110493|110608.7|110492.7|110609|110493|110608.7|110492.7|4
1736204890000|2025-01-06 23:08:10|110617.5|110501.5|110618.3|110502.3|110618.3|110502.3|110614.1|110498.1|5
1736204900000|2025-01-06 23:08:20|110618.6|110502.6|110618.3|110502.3|110618.6|110502.6|110618.3|110502.3|4
1736204910000|2025-01-06 23:08:30|110621.7|110505.7|110621.7|110505.7|110621.7|110505.7|110621.7|110505.7|1
1736204920000|2025-01-06 23:08:40|110621.6|110505.6|110626.7|110510.7|110626.7|110510.7|110621.6|110505.6|4
1736204930000|2025-01-06 23:08:50|110623.4|110507.4|110595.2|110545.2|110623.4|110545.2|110595.2|110507.4|2
1736204960000|2025-01-06 23:09:20|110622|110506|110609.4|110493.4|110622|110506|110609.4|110493.4|5
1736204970000|2025-01-06 23:09:30|110615.8|110499.8|110619.4|110503.4|110619.4|110503.4|110607.2|110491.2|10
1736204980000|2025-01-06 23:09:40|110616|110500|110621.4|110505.4|110621.4|110505.4|110616|110500|3
1736204990000|2025-01-06 23:09:50|110621.5|110505.5|110628|110512|110628|110512|110617.1|110501.1|4
1736205000000|2025-01-06 23:10:00|110622.1|110506.1|110625.7|110509.7|110626.2|110510.2|110596.6|110497.1|28
1736205010000|2025-01-06 23:10:10|110627|110511|110623.6|110507.6|110627.1|110540.8|110590.8|110507.5|8
1736205020000|2025-01-06 23:10:20|110623.7|110507.7|110623.5|110507.5|110623.7|110507.7|110623.5|110507.5|3
1736205030000|2025-01-06 23:10:30|110623.6|110507.6|110623.5|110507.5|110623.6|110507.6|110599.2|110504.7|4
1736205040000|2025-01-06 23:10:40|110623.7|110507.7|110623.2|110507.2|110623.7|110507.7|110623.2|110507.2|4
1736205050000|2025-01-06 23:10:50|110623.5|110507.5|110623.2|110507.2|110623.5|110507.5|110623.2|110507.2|6
1736205060000|2025-01-06 23:11:00|110623.6|110507.6|110624.3|110508.3|110624.3|110508.3|110623.2|110507.2|5
1736205070000|2025-01-06 23:11:10|110624.5|110508.5|110623.8|110507.8|110624.5|110508.5|110623.7|110507.7|4
1736205080000|2025-01-06 23:11:20|110623.9|110507.9|110591.9|110541.9|110623.9|110541.9|110591.9|110507.8|3
1736205100000|2025-01-06 23:11:40|110618.5|110502.5|110618.2|110502.2|110618.5|110502.5|110618.2|110502.2|4
1736205110000|2025-01-06 23:11:50|110618.5|110502.5|110618.2|110502.2|110618.5|110502.5|110618.2|110502.2|2
1736205120000|2025-01-06 23:12:00|110619|110503|110587.8|110537.8|110619|110537.8|110587.8|110503|2
1736205150000|2025-01-06 23:12:30|110618.1|110502.1|110625.4|110512.2|110625.4|110512.2|110618.1|110502.1|3
1736205160000|2025-01-06 23:12:40|110625.3|110512.3|110625.3|110512.5|110625.3|110512.5|110625.3|110512.3|3
1736205170000|2025-01-06 23:12:50|110625.2|110512.6|110625|110512.5|110625.2|110512.6|110625|110512.5|4
1736205180000|2025-01-06 23:13:00|110628.5|110516.1|110630|110517.9|110630|110517.9|110628.5|110516.1|3
1736205190000|2025-01-06 23:13:10|110629.9|110518|110629.7|110518.2|110629.9|110518.2|110629.7|110518|5
1736205200000|2025-01-06 23:13:20||110518.3||110518.3||110518.3||110518.3|1
1736205210000|2025-01-06 23:13:30|110629.5|110518.4|110631.3|110515.3|110632.5|110548.7|110598.7|110515.3|5
1736205220000|2025-01-06 23:13:40|110631.4|110515.4|110634.2|110523.7|110634.2|110523.7|110631.3|110515.3|5
1736205230000|2025-01-06 23:13:50|110633.2|110522.8|110633.1|110522.9|110633.2|110522.9|110633.1|110522.8|3
1736205240000|2025-01-06 23:14:00|110633|110523|110633|110523.4|110633|110523.4|110633|110523|3
1736205250000|2025-01-06 23:14:10|110633.1|110518.8|110634.8|110518.8|110634.8|110518.8|110633.1|110518.8|2
1736205260000|2025-01-06 23:14:20|110634.7|110518.7|110634.7|110518.7|110634.7|110518.7|110634.7|110518.7|1
1736205270000|2025-01-06 23:14:30|110636.1|110520.1|110637.1|110521.1|110637.2|110521.2|110636.1|110520.1|5
1736205280000|2025-01-06 23:14:40|110637|110521|110633.9|110525.7|110637|110525.7|110633.9|110521|5
1736205290000|2025-01-06 23:14:50|110605.1|110555.1|110605.1|110555.1|110605.1|110555.1|110605.1|110555.1|1
1736205300000|2025-01-06 23:15:00|110637.1|110529.3|110610.1|110560.1|110639|110560.1|110610.1|110529.3|4
1736205310000|2025-01-06 23:15:10|110639.1|110531.9|110639.6|110532.7|110639.7|110532.7|110639.1|110531.9|7
1736205320000|2025-01-06 23:15:20|110638.8|110532|110638.6|110532|110638.8|110532|110638.6|110532|3
1736205330000|2025-01-06 23:15:30|110638.5|110532.1|110643.8|110527.8|110643.9|110532.1|110638.5|110527.7|4
1736205340000|2025-01-06 23:15:40|110644|110528|110644.1|110528.1|110644.2|110528.2|110644|110528|5
1736205350000|2025-01-06 23:15:50|110644.2|110528.2|110637.9|110532.4|110644.2|110532.4|110637.9|110527.6|5
1736205360000|2025-01-06 23:16:00|110638|110532.6|110615|110565|110641.4|110565|110615|110532.6|4
1736205380000|2025-01-06 23:16:20|110606.4|110556.4|110606.1|110556.1|110606.8|110556.8|110584.7|110534.7|9
1736205410000|2025-01-06 23:16:50|110634.7|110528.9|110639.6|110532.7|110639.6|110532.7|110631.2|110525.5|9
1736205420000|2025-01-06 23:17:00|110638.9|110533.8|110638.8|110533.9|110638.9|110533.9|110638.8|110533.8|3
1736205430000|2025-01-06 23:17:10|110638.7|110534|110637.6|110533.5|110638.7|110534|110637.6|110533.5|6
1736205440000|2025-01-06 23:17:20|110645.1|110529.1|110644.8|110528.8|110645.1|110529.1|110644.8|110528.8|4
1736205450000|2025-01-06 23:17:30|110644.9|110528.9|110646.6|110530.6|110646.6|110530.6|110644.8|110528.8|5
1736205460000|2025-01-06 23:17:40|110647.3|110531.3|110640.7|110537.5|110647.9|110537.5|110640.5|110531.3|5
1736205470000|2025-01-06 23:17:50|110640.6|110537.6|110640.6|110537.6|110640.6|110537.6|110640.6|110537.6|2
1736205480000|2025-01-06 23:18:00|110640.8|110537.8|110608.4|110558.4|110640.8|110563.1|110607.1|110537.8|5
1736205490000|2025-01-06 23:18:10|110636.9|110533.2|110634.2|110531.1|110641.1|110558.4|110608.4|110531.1|7
1736205500000|2025-01-06 23:18:20|110606.7|110556.7|110633.9|110531.2|110634.2|110556.7|110606.7|110531.1|8
1736205510000|2025-01-06 23:18:30|110637.4|110532.5|110637.8|110533|110637.8|110533|110637.4|110532.5|3
1736205520000|2025-01-06 23:18:40|110637.7|110533.1|110636.4|110532|110637.7|110533.1|110636.4|110532|6
1736205530000|2025-01-06 23:18:50|110633|110528.6|110632.4|110528.3|110633|110528.6|110632.4|110528.3|3
1736205540000|2025-01-06 23:19:00|110632.3|110528.4|110632.3|110528.4|110632.3|110528.4|110632.3|110528.4|2
1736205550000|2025-01-06 23:19:10|110615.2|110528.5|110615.2|110545|110632.2|110545|110615.2|110528.5|4
1736205560000|2025-01-06 23:19:20|110636.4|110528.7|110618.6|110517.5|110636.4|110528.7|110601|110517.5|8
1736205570000|2025-01-06 23:19:30|110618.1|110517|110618.1|110517|110618.1|110517|110618.1|110517|2
1736205580000|2025-01-06 23:19:40|110601||110618.1||110618.1||110601||2
1736205590000|2025-01-06 23:19:50|110618|110517.1|110625.5|110509.5|110625.5|110517.1|110618|110509.5|3
1736205600000|2025-01-06 23:20:00|110625.1|110509.1|110625.9|110509.9|110625.9|110509.9|110625|110509|3
1736205610000|2025-01-06 23:20:10|110624.6|110508.6|110616.1|110515.7|110624.7|110515.7|110616.1|110508.6|4
1736205620000|2025-01-06 23:20:20|110614.6|110514.3|110614.6|110514.3|110614.6|110514.3|110614.6|110514.3|2
1736205630000|2025-01-06 23:20:30|110610.9|110510.6|110616.1|110516|110616.2|110516|110610.9|110510.6|5
1736205640000|2025-01-06 23:20:40|110614.5|110514.4|110614.8|110514.8|110614.8|110514.8|110613.1|110513.1|5
1736205650000|2025-01-06 23:20:50|110615.8|110515.8|110615.8|110515.8|110615.8|110515.8|110615.8|110515.8|2
1736205660000|2025-01-06 23:21:00|110624|110508|110624|110508|110624|110508|110624|110508|1
1736205680000|2025-01-06 23:21:20|110586.8|110536.8|110586.8|110536.8|110586.8|110536.8|110586.8|110536.8|1
1736205690000|2025-01-06 23:21:30|110613|110513.3|110613|110513.3|110613|110513.3|110613|110513.3|1
1736205700000|2025-01-06 23:21:40|110611.5|110511.8|110611|110511.3|110611.5|110511.8|110611|110511.3|4
1736205710000|2025-01-06 23:21:50|110610.6|110510.9|110605.3|110505.9|110610.6|110510.9|110605.3|110505.8|7
1736205720000|2025-01-06 23:22:00|110604.5|110505.2|110604.3|110505.1|110605.4|110506.1|110604.3|110505.1|6
1736205730000|2025-01-06 23:22:10|110604.4|110505.3|110604.5|110505.6|110604.5|110505.6|110603.6|110504.6|6
1736205740000|2025-01-06 23:22:20|110613.8|110497.8|110618.3|110502.3|110618.7|110502.7|110613.8|110497.8|7
1736205760000|2025-01-06 23:22:40|110607.5|110509|110607.5|110509|110607.5|110509|110607.5|110509|1
1736205770000|2025-01-06 23:22:50|110607.4|110509.1|110601.9|110517.4|110607.4|110517.4|110601.9|110504.2|6
1736205780000|2025-01-06 23:23:00|110604.1|110525.8|110600.9|110502.8|110604.1|110525.8|110575.8|110502.8|3
1736205790000|2025-01-06 23:23:10|110601|110517.4|110600.7|110502.7|110601|110517.4|110600.7|110502.6|5
1736205800000|2025-01-06 23:23:20|110600.9|110517.4|110611.4|110495.4|110611.8|110517.4|110600.9|110495.4|4
1736205810000|2025-01-06 23:23:30|110612.6|110496.6|110614.5|110498.5|110614.5|110498.5|110612.6|110496.6|2
1736205820000|2025-01-06 23:23:40|110614.7|110498.7|110614.1|110498.1|110614.7|110498.7|110613.8|110497.8|6
1736205830000|2025-01-06 23:23:50|110603.2|110504.9|110603.3|110504.9|110603.3|110504.9|110603.2|110504.9|2
1736205840000|2025-01-06 23:24:00|110603.7|110519.6|110603.4|110519.6|110603.7|110519.6|110603.4|110519.6|4
1736205850000|2025-01-06 23:24:10|110603.8||110603.8||110603.8||110603.8||1
1736205860000|2025-01-06 23:24:20|110615.5|110499.5|110615.5|110499.5|110615.5|110499.5|110615.4|110499.4|3
1736205870000|2025-01-06 23:24:30|110616|110500|110616|110500|110616|110500|110616|110500|1
1736205880000|2025-01-06 23:24:40|110616.3|110500.3|110608.7|110508.3|110617.5|110508.5|110606.8|110499.8|8
1736205890000|2025-01-06 23:24:50|110581.7|110523.2|110581.5|110498.1|110599.3|110531.7|110576.3|110491.3|17
1736205900000|2025-01-06 23:25:00||110499.8||110509.7||110509.7||110498.1|3
1736205920000|2025-01-06 23:25:20|110629.1|110513.1|110629.7|110513.7|110630|110514|110629.1|110513.1|3
1736205930000|2025-01-06 23:25:30|110608.8|110492.8|110608.8|110492.8|110608.9|110492.9|110608.8|110492.8|3
1736205940000|2025-01-06 23:25:40|110570.2|110520.2|110570.2|110520.2|110570.2|110520.2|110570.2|110520.2|1
1736205950000|2025-01-06 23:25:50|110591.1|110518.2|110591.1|110518.2|110591.1|110518.2|110591.1|110518.2|1
1736205960000|2025-01-06 23:26:00|110591||110590.9||110591||110590.9||2
1736205970000|2025-01-06 23:26:10|110628.6||110628.1||110628.6||110628.1||3
1736205980000|2025-01-06 23:26:20|110627.8||110628.3||110628.3||110627.8||2
1736205990000|2025-01-06 23:26:30|110630.7|110517.1|110552.9|110502.9|110630.7|110517.7|110552.9|110502.9|6
1736206010000|2025-01-06 23:26:50|110576.7|110498.3|110576.7|110496.6|110576.7|110498.3|110576.7|110496.6|2
1736206030000|2025-01-06 23:27:10|110603|110487|110603|110487|110603|110487|110603|110487|1
1736206050000|2025-01-06 23:27:30|110575.3|110495.3|110575.3|110495.3|110575.3|110495.3|110575.3|110495.3|1
1736206070000|2025-01-06 23:27:50|110555.5|110505.5|110555.5|110505.5|110555.5|110505.5|110555.5|110505.5|1
1736206080000|2025-01-06 23:28:00|110597.7|110481.7|110603|110487|110603|110487|110597.1|110481.1|5
1736206100000|2025-01-06 23:28:20|110550.7|110500.7|110550.7|110500.7|110550.7|110500.7|110550.7|110500.7|1
1736206120000|2025-01-06 23:28:40|110555.8|110505.8|110550.7|110500.7|110555.8|110505.8|110550.7|110500.7|2
1736206130000|2025-01-06 23:28:50|110603|110487|110554.2|110504.2|110603|110504.2|110554.2|110487|2
1736206140000|2025-01-06 23:29:00|110560|110510|110555|110505|110560|110510|110555|110505|2
1736206160000|2025-01-06 23:29:20|110560|110510|110554.2|110504.2|110560|110510|110554.2|110504.2|2
1736206170000|2025-01-06 23:29:30|110560|110475|110560|110475|110560|110475|110560|110475|1
1736206190000|2025-01-06 23:29:50|110558.9|110508.9|110554.1|110504.1|110558.9|110508.9|110554.1|110504.1|2
1736206200000|2025-01-06 23:30:00|110567.3|110517.3|110554.1|110504.1|110568|110518|110554.1|110504.1|5
1736206210000|2025-01-06 23:30:10|110558.9|110508.9|110558.1|110508.1|110562.7|110512.7|110558.1|110508.1|7
1736206220000|2025-01-06 23:30:20|110554|110504|110558.7|110508.7|110558.7|110508.7|110554|110504|5
1736206240000|2025-01-06 23:30:40|110562.9|110512.9|110558.2|110508.2|110562.9|110512.9|110558.2|110508.2|2
1736206250000|2025-01-06 23:30:50|110562.9|110512.9|110562.9|110512.9|110562.9|110512.9|110562.9|110512.9|1
1736206260000|2025-01-06 23:31:00|110558.2|110508.2|110558.2|110508.2|110558.2|110508.2|110558.2|110508.2|1
1736206270000|2025-01-06 23:31:10|110608|110492|110608|110492|110608|110492|110608|110492|1
1736206280000|2025-01-06 23:31:20|110602.7|110486.7|110608|110492|110608|110492|110602.7|110486.7|2
1736206290000|2025-01-06 23:31:30|110563.3|110513.3|110563.3|110513.3|110563.3|110513.3|110563.3|110513.3|1
1736206320000|2025-01-06 23:32:00|110578.7|110500.7|110558.6|110508.6|110578.7|110513.3|110558.6|110500.7|3
1736206330000|2025-01-06 23:32:10|110563.3|110485|110563.3|110485|110563.3|110485|110563.3|110485|1
1736206350000|2025-01-06 23:32:30|110604.3|110488.3|110561.6|110511.6|110604.3|110511.6|110561.6|110488.3|2
1736206370000|2025-01-06 23:32:50|110575.2|110499.9|110561.6|110511.6|110575.2|110511.6|110561.6|110499.9|2
1736206380000|2025-01-06 23:33:00|110600.1|110480|110601.7|110485.7|110601.7|110485.7|110600.1|110480|3
1736206390000|2025-01-06 23:33:10|110600.4|110484.4|110600.4|110484.4|110600.6|110484.6|110600.4|110484.4|3
1736206400000|2025-01-06 23:33:20|110559.9|110509.9|110559.9|110509.9|110559.9|110509.9|110559.9|110509.9|1
1736206410000|2025-01-06 23:33:30|110555.8|110505.8|110555.8|110505.8|110555.8|110505.8|110555.8|110505.8|1
1736206420000|2025-01-06 23:33:40|110555|110505|110559.9|110509.9|110559.9|110509.9|110555|110505|2
1736206430000|2025-01-06 23:33:50|110560|110480|110560|110480|110560|110480|110560|110480|1
1736206460000|2025-01-06 23:34:20|110560.1|110510.1|110560.1|110510.1|110560.1|110510.1|110560.1|110510.1|1
1736206480000|2025-01-06 23:34:40|110555.1|110505.1|110560.1|110510.1|110560.1|110510.1|110555.1|110505.1|2
1736206490000|2025-01-06 23:34:50|110560.2|110475|110555.8|110505.8|110560.2|110505.8|110550.7|110475|4
1736206500000|2025-01-06 23:35:00|110551.9|110501.9|110543.2|110493.2|110551.9|110501.9|110543.2|110493.2|3
1736206530000|2025-01-06 23:35:30|110539.8|110489.8|110560.9|110484.1|110560.9|110489.8|110539|110484.1|4
1736206550000|2025-01-06 23:35:50|110560.5|110487.5|110543.8|110493.8|110560.5|110493.8|110537.5|110482.5|4
1736206560000|2025-01-06 23:36:00|110539|110489|110543.8|110465|110543.8|110493.8|110539|110460|4
1736206570000|2025-01-06 23:36:10|110584.9|110468.9|110584.9|110468.9|110584.9|110468.9|110584.9|110468.9|1
1736206580000|2025-01-06 23:36:20|110584.7|110468.7|110546.1|110496.1|110585.2|110496.1|110546.1|110465.4|6
1736206600000|2025-01-06 23:36:40|110554|110504|110546.1|110496.1|110554|110504|110541|110491|4
1736206610000|2025-01-06 23:36:50|110546.2|110465|110546.2|110465|110546.2|110465|110546.2|110465|1
1736206630000|2025-01-06 23:37:10|110585.2|110469.2|110585.1|110469.1|110585.2|110469.2|110585.1|110469.1|2
1736206640000|2025-01-06 23:37:20|110547.1|110497.1|110547.1|110497.1|110547.1|110497.1|110547.1|110497.1|1
1736206670000|2025-01-06 23:37:50|110593.9|110497|110587.5|110471.5|110593.9|110497|110587.5|110471.5|2
1736206690000|2025-01-06 23:38:10|110586.3|110470.3|110542.4|110492.4|110588.8|110492.4|110542.4|110470.3|3
1736206700000|2025-01-06 23:38:20|110546.9|110496.9|110546.9|110496.9|110546.9|110496.9|110546.9|110496.9|1
1736206710000|2025-01-06 23:38:30|110540.9|110490.9|110538.4|110488.4|110546.9|110496.9|110538.4|110488.4|4
1736206720000|2025-01-06 23:38:40|110543|110493|110543|110493|110543|110493|110543|110493|1
1736206730000|2025-01-06 23:38:50|110538.4|110488.4|110538.4|110488.4|110538.4|110488.4|110538.4|110488.4|1
1736206740000|2025-01-06 23:39:00|110543|110493|110556.1|110479.4|110583|110493|110538.4|110456.7|9
1736206750000|2025-01-06 23:39:10|110534.3|110484.3|110528.2|110478.2|110551.3|110488.6|110524.5|110471.2|9
1736206760000|2025-01-06 23:39:20|110533.9|110483.9|110533.9|110483.9|110533.9|110483.9|110533.9|110483.9|1
1736206790000|2025-01-06 23:39:50|110569|110453|110568.7|110452.7|110573.8|110457.8|110568.7|110452.7|4
1736206800000|2025-01-06 23:40:00|110568.1|110452.1|110568.3|110452.3|110568.3|110452.3|110568.1|110452.1|2
1736206810000|2025-01-06 23:40:10|110532.8|110482.8|110539.4|110489.4|110539.4|110489.4|110532.8|110482.8|2
1736206820000|2025-01-06 23:40:20|110532.8|110482.8|110532.8|110482.8|110532.8|110482.8|110532.8|110482.8|1
1736206830000|2025-01-06 23:40:30|110543.1|110493.1|110543.1|110493.1|110543.1|110493.1|110543.1|110493.1|1
1736206840000|2025-01-06 23:40:40|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|1
1736206850000|2025-01-06 23:40:50|110543.7|110493.7|110543.7|110493.7|110543.7|110493.7|110543.7|110493.7|1
1736206860000|2025-01-06 23:41:00|110536.8|110486.8|110536.8|110486.8|110536.8|110486.8|110536.8|110486.8|1
1736206870000|2025-01-06 23:41:10|110580.8|110486.7|110541.4|110491.4|110580.8|110491.4|110541.4|110486.7|2
1736206880000|2025-01-06 23:41:20|110537.5|110487.5|110532.9|110482.9|110537.5|110487.5|110532.9|110482.9|2
1736206890000|2025-01-06 23:41:30|110529.7|110479.7|110529.7|110479.7|110529.7|110479.7|110529.7|110479.7|1
1736206920000|2025-01-06 23:42:00|110528.2|110478.2|110533.7|110483.7|110533.7|110483.7|110528.2|110478.2|3
1736206930000|2025-01-06 23:42:10||110455||110455||110455||110455|1
1736206940000|2025-01-06 23:42:20|110572.8|110456.8|110572.8|110456.8|110572.8|110456.8|110572.8|110456.8|1
1736206950000|2025-01-06 23:42:30|110525.4|110475.4|110525.4|110475.4|110543|110479.4|110525.4|110471.2|4
1736206980000|2025-01-06 23:43:00|110566|110450|110565.9|110449.9|110568.1|110452.1|110565.9|110449.9|5
1736206990000|2025-01-06 23:43:10|110571.5|110455.5|110571.2|110455.2|110571.5|110455.5|110571.2|110455.2|2
1736207000000|2025-01-06 23:43:20|110573|110457|110525.4|110475.4|110573|110475.4|110525.4|110457|2
1736207020000|2025-01-06 23:43:40|110544.7|110471.3|110544.7|110471.3|110544.7|110471.3|110544.7|110471.3|1
1736207030000|2025-01-06 23:43:50|110529.5|110479.5|110565.5|110449.5|110568.6|110479.5|110529.5|110449.5|3
1736207060000|2025-01-06 23:44:20|110529.3|110479.3|110529.6|110479.6|110529.6|110479.6|110525.2|110475.2|3
1736207070000|2025-01-06 23:44:30|110533.5|110483.5|110529.6|110479.6|110533.5|110483.5|110529.6|110479.6|2
1736207090000|2025-01-06 23:44:50|110528.7|110478.7|110571.2|110455.2|110572|110478.7|110528.7|110455|4
1736207100000|2025-01-06 23:45:00|110571.4|110455.4|110571.3|110455.3|110571.9|110460|110569.4|110453.4|8
1736207110000|2025-01-06 23:45:10|110571.4|110455.4|110527.9|110477.9|110571.7|110477.9|110527.9|110455.4|4
1736207140000|2025-01-06 23:45:40|110532.5|110482.5|110528.7|110478.7|110532.5|110482.5|110528.7|110478.7|2
1736207150000|2025-01-06 23:45:50|110532.5|110460|110571|110455|110571|110460|110532.5|110455|3
1736207160000|2025-01-06 23:46:00|110531.2|110481.2|110561.9|110488.5|110564.5|110497.2|110531.2|110481.2|7
1736207170000|2025-01-06 23:46:10|110543.2|110493.2|110544|110494|110547.8|110497.8|110543.2|110493.2|3
1736207180000|2025-01-06 23:46:20|110561.9|110490.1|110561.9|110488.5|110561.9|110505.5|110547.8|110488.5|7
1736207190000|2025-01-06 23:46:30|110547.8|110497.8|110553.6|110503.6|110553.6|110503.6|110544|110494|8
1736207200000|2025-01-06 23:46:40|110557.3|110507.3|110557.3|110507.3|110557.3|110507.3|110557.3|110507.3|1
1736207210000|2025-01-06 23:46:50|110564|110514|110568|110518|110582|110523.8|110564|110510.3|7
1736207220000|2025-01-06 23:47:00|110561.7|110511.7|110557.2|110507.2|110561.7|110511.7|110557.2|110507.2|2
1736207230000|2025-01-06 23:47:10|110561.7|110511.7|110561.7|110511.7|110561.7|110511.7|110561.7|110511.7|1
1736207240000|2025-01-06 23:47:20|110557.9|110507.9|110550|110500|110571|110514.4|110550|110497.3|10
1736207260000|2025-01-06 23:47:40|110554.3|110504.3|110553|110503|110561.3|110511.3|110553|110503|6
1736207270000|2025-01-06 23:47:50|110549.2|110499.2|110553|110503|110553|110503|110549.2|110499.2|2
1736207300000|2025-01-06 23:48:20|110596.1|110502.9|110596.1|110480.1|110596.1|110502.9|110596.1|110480.1|2
1736207320000|2025-01-06 23:48:40|110598|110482|110554.7|110504.7|110598|110504.7|110550.6|110482|3
1736207350000|2025-01-06 23:49:10|110594|110478|110594|110478|110594|110478|110594|110478|1
1736207360000|2025-01-06 23:49:20|110593.7|110477.7|110593.9|110477.9|110593.9|110477.9|110593.7|110477.7|2
1736207370000|2025-01-06 23:49:30|110594.4|110478.4|110553.1|110503.1|110594.4|110503.1|110553.1|110478|3
1736207400000|2025-01-06 23:50:00|110560.6|110510.6|110553.1|110503.1|110560.6|110510.6|110553.1|110503.1|2
1736207410000|2025-01-06 23:50:10|110596.7|110475|110594.2|110478.2|110596.7|110480.7|110594.2|110475|3
1736207420000|2025-01-06 23:50:20|110594.6|110478.6|110594.1|110478.1|110594.6|110478.6|110594.1|110478.1|3
1736207430000|2025-01-06 23:50:30|110552.4|110502.4|110552.4|110502.4|110552.4|110502.4|110552.4|110502.4|1
1736207450000|2025-01-06 23:50:50|110548.4|110498.4|110548.4|110498.4|110548.4|110498.4|110548.4|110498.4|1
1736207460000|2025-01-06 23:51:00|110552.4|110502.4|110564|110514|110564|110514|110547.8|110497.8|4
1736207470000|2025-01-06 23:51:10|110568.8|110518.8|110570.3|110520.3|110574.3|110524.3|110564|110514|8
1736207490000|2025-01-06 23:51:30|110564|110514|110564|110514|110564|110514|110564|110514|1
1736207510000|2025-01-06 23:51:50||110485||110485||110485||110485|1
1736207520000|2025-01-06 23:52:00|110568.8|110518.8|110562.4|110512.4|110568.8|110518.8|110562.4|110512.4|2
1736207550000|2025-01-06 23:52:30|110598.2|110482.2|110598.3|110482.3|110598.3|110482.3|110598.2|110482.2|2
1736207560000|2025-01-06 23:52:40|110558.4|110508.4|110558.7|110508.7|110558.7|110508.7|110558.4|110508.4|2
1736207570000|2025-01-06 23:52:50|110554.9|110504.9|110554.9|110504.9|110554.9|110504.9|110554.9|110504.9|1
1736207590000|2025-01-06 23:53:10|110568.3|110494.9|110546.6|110496.6|110568.3|110496.6|110546.6|110492.2|3
1736207620000|2025-01-06 23:53:40|110587.9|110471.9|110587.9|110471.9|110587.9|110471.9|110587.9|110471.9|1
1736207630000|2025-01-06 23:53:50|110587.8|110471.8|110587.4|110471.4|110587.8|110471.8|110587.4|110471.4|2
1736207640000|2025-01-06 23:54:00|110591.7|110475.7|110548.3|110498.3|110591.7|110498.3|110548.3|110475.7|2
1736207650000|2025-01-06 23:54:10|110559.8|110509.8|110553|110503|110559.8|110509.8|110553|110503|2
1736207660000|2025-01-06 23:54:20|110548.3|110498.3|110548.3|110498.3|110548.3|110498.3|110548.3|110498.3|1
1736207680000|2025-01-06 23:54:40|110553|110475|110544.2|110494.2|110562.7|110494.2|110544.2|110468.3|4
1736207690000|2025-01-06 23:54:50|110562.7|110489.3|110562.7|110489.3|110562.7|110489.3|110562.7|110489.3|1
1736207700000|2025-01-06 23:55:00|110560.1|110486.7|110560.1|110486.7|110560.1|110495.2|110545.2|110486.7|3
1736207720000|2025-01-06 23:55:20|110562.7|110489.3|110549.1|110499.1|110562.7|110499.1|110545.1|110489.3|4
1736207730000|2025-01-06 23:55:30|110545.1|110495.1|110549.1|110499.1|110562.5|110506.3|110544.2|110488.3|7
1736207740000|2025-01-06 23:55:40|110544.2|110494.2|110549.1|110499.1|110549.1|110499.1|110544.2|110494.2|4
1736207750000|2025-01-06 23:55:50|110588|110472|110588|110472|110588|110472|110588|110472|1
1736207770000|2025-01-06 23:56:10|110587.6|110471.6|110551.6|110501.6|110589.2|110501.6|110551.6|110471.6|3
1736207780000|2025-01-06 23:56:20|110547.2|110497.2|110547.2|110497.2|110547.2|110497.2|110547.2|110497.2|1
1736207790000|2025-01-06 23:56:30|110558.1|110508.1|110551.6|110501.6|110558.1|110508.1|110551.6|110501.6|2
1736207800000|2025-01-06 23:56:40|110551.7|110475|110551.7|110475|110551.7|110475|110551.7|110475|1
1736207820000|2025-01-06 23:57:00|110590.3|110474.2|110590.8|110474.8|110590.8|110474.8|110590.2|110474.2|3
1736207830000|2025-01-06 23:57:10|110552.5|110502.5|110552.5|110502.5|110552.5|110502.5|110552.5|110502.5|1
1736207860000|2025-01-06 23:57:40|110589.7|110473.7|110589.9|110473.9|110589.9|110473.9|110589.7|110473.7|2
1736207870000|2025-01-06 23:57:50|110590|110474|110590|110474|110590|110474|110590|110474|1
1736207880000|2025-01-06 23:58:00|110590.2|110474.2|110552.8|110502.8|110590.4|110502.8|110552.8|110474.2|3
1736207900000|2025-01-06 23:58:20|110559.5|110509.5|110552.8|110502.8|110559.5|110509.5|110552.8|110502.8|2
1736207910000|2025-01-06 23:58:30|110595.3|110502.7|110596.2|110502.7|110596.2|110502.7|110595.3|110502.7|2
1736207920000|2025-01-06 23:58:40|110594.5|110508.2|110555.2|110505.2|110594.5|110514.2|110554.3|110504.3|7
1736207930000|2025-01-06 23:58:50|110558.8|110508.8|110558.8|110508.8|110569.7|110519.7|110557.8|110507.8|6
1736207940000|2025-01-06 23:59:00|110555.7|110505.7|110555.7|110505.7|110555.7|110505.7|110554.8|110504.8|3
1736207960000|2025-01-06 23:59:20|110558.8|110508.8|110554.8|110504.8|110558.8|110508.8|110554.8|110504.8|2
1736207970000|2025-01-06 23:59:30|110558.8|110485|110558.8|110485|110558.8|110485|110558.8|110485|1
1736208000000|2025-01-07 00:00:00|110595|110507.4|110550|110500|110597.1|110514.5|110550|110500|11
1736208010000|2025-01-07 00:00:10|110559|110509|110553.1|110503.1|110569.1|110513.2|110549.2|110493.7|17
1736208020000|2025-01-07 00:00:20|110549.2|110499.2|110553.1|110503.1|110567.1|110510.7|110549.2|110495.3|5
1736208030000|2025-01-07 00:00:30|110548.4|110498.4|110556.2|110506.2|110570.1|110506.2|110548.4|110485.5|10
1736208040000|2025-01-07 00:00:40|110575.7|110489.5|110574.6|110497.9|110575.7|110506.2|110549.8|110487.2|18
1736208050000|2025-01-07 00:00:50|110564.7|110493.6|110582.4|110509.9|110582.4|110511.6|110554.8|110490.6|13
1736208060000|2025-01-07 00:01:00|110568.3|110518.3|110587.7|110515.5|110589.3|110523.7|110568.3|110509.9|10
1736208070000|2025-01-07 00:01:10|110594.1|110520.8|110576.5|110506.4|110594.1|110523.5|110568.1|110506.4|9
1736208080000|2025-01-07 00:01:20|110568.1|110504.7|110587|110510.6|110587.6|110520|110567.5|110503.2|19
1736208090000|2025-01-07 00:01:30|110569|110519|110579.4|110529.4|110602.1|110529.4|110569|110507.1|19
1736208100000|2025-01-07 00:01:40|110580.3|110530.3|110596|110513.1|110599.3|110530.6|110579.4|110511.4|13
1736208110000|2025-01-07 00:01:50|110600.3|110514.7|110584.6|110513.5|110600.3|110532.4|110575.4|110511.9|14
1736208120000|2025-01-07 00:02:00|110576.2|110526.2|110593.1|110519.8|110598.7|110531.6|110574.9|110513.5|7
1736208130000|2025-01-07 00:02:10|110600.5|110515.9|110604.5|110518.9|110604.5|110526.4|110594.2|110515.9|7
1736208140000|2025-01-07 00:02:20|110594.2|110515.5|110586.9|110515.5|110597.9|110527.6|110577.6|110513.8|7
1736208150000|2025-01-07 00:02:30|110577.6|110527.6|110586.9|110513.8|110597.9|110527.6|110577.6|110513.8|3
1736208160000|2025-01-07 00:02:40|110581.7|110511.3|110576.5|110504.8|110592.8|110523.1|110573.1|110504.8|12
1736208170000|2025-01-07 00:02:50|110568.1|110518.1|110568.1|110518.1|110576.5|110518.1|110568.1|110504.8|3
1736208180000|2025-01-07 00:03:00|110576.5|110506.5|110572.2|110522.2|110590.9|110527.9|110569.6|110506.5|13
1736208190000|2025-01-07 00:03:10|110574.1|110524.1|110574.1|110524.1|110593.1|110524.1|110574.1|110509.1|3
1736208200000|2025-01-07 00:03:20|110582.5|110512.1|110590.7|110514.3|110594.6|110529.2|110569.8|110505.6|16
1736208210000|2025-01-07 00:03:30|110590.8||110590.8||110590.8||110590.8||1
1736208220000|2025-01-07 00:03:40|110590.9||110590.9||110590.9||110590.9||1
1736208230000|2025-01-07 00:03:50|110592.5|110516.8|110592.6|110516.8|110592.9|110516.8|110592.5|110516.8|3
1736208240000|2025-01-07 00:04:00|110592.7|110509.3|110592.9|110509.3|110592.9|110509.3|110592.7|110509.3|3
1736208250000|2025-01-07 00:04:10|110589.5|110509.2|110577.1|110495|110589.5|110509.2|110577.1|110495|5
1736208260000|2025-01-07 00:04:20|110584|110501.9|110580.8|110498.1|110584|110501.9|110580.4|110498.1|5
1736208270000|2025-01-07 00:04:30|110581.2|110498.5|110581.9|110498.9|110581.9|110498.9|110581.2|110498.5|6
1736208280000|2025-01-07 00:04:40|110582.1|110499|110582.3|110499.2|110582.3|110499.2|110582.1|110499|2
1736208290000|2025-01-07 00:04:50|110601.3|110485.3|110587.7|110504.1|110601.3|110504.1|110585.9|110485.3|4
1736208300000|2025-01-07 00:05:00|110591.1|110507.6|110592|110508|110596|110512.4|110591.1|110507.6|6
1736208310000|2025-01-07 00:05:10|110592.3|110508.4|110592.6|110508.6|110592.6|110508.6|110592.3|110508.4|6
1736208320000|2025-01-07 00:05:20|110592.1|110508.1|110578.5|110503.4|110592.1|110508.1|110578.5|110503.4|7
1736208330000|2025-01-07 00:05:30|110586.7|110502.7|110578.5|110502.9|110586.7|110502.9|110578.5|110502.7|3
1736208350000|2025-01-07 00:05:50||110502.7||110502.7||110502.7||110502.7|1
1736208360000|2025-01-07 00:06:00|110602.5|110486.5|110602.3|110486.3|110602.7|110486.7|110602.3|110486.3|4
1736208370000|2025-01-07 00:06:10|110565|110515|110577.6|110492.8|110577.6|110515|110559.5|110492.8|6
1736208380000|2025-01-07 00:06:20|110559.5|110492.9|110567.9|110493.2|110579.4|110509.5|110559.5|110492.9|4
1736208390000|2025-01-07 00:06:30|110579.5|110493.5|110573.6|110492.4|110579.5|110509.5|110559.5|110492.4|5
1736208400000|2025-01-07 00:06:40|110570.1|110488.9|110568.5|110488.3|110570.1|110495.9|110568.5|110488.3|3
1736208410000|2025-01-07 00:06:50|110554.3|110504.3|110570.1|110488.3|110570.1|110504.3|110554.3|110488.3|2
1736208420000|2025-01-07 00:07:00|110562.7|110488.9|110571.8|110491.9|110571.8|110491.9|110562.7|110488.9|4
1736208430000|2025-01-07 00:07:10|110590|110484|110585|110484|110590|110484|110585|110484|2
1736208440000|2025-01-07 00:07:20|110594||110585||110594||110585||5
1736208450000|2025-01-07 00:07:30|110569.4|110491.2|110569.4|110491.2|110569.4|110491.2|110569.4|110491.2|1
1736208480000|2025-01-07 00:08:00|110593.1|110477.1|110574.7|110494.8|110593.1|110494.8|110574.7|110477.1|3
1736208490000|2025-01-07 00:08:10|110571.3||110571.3||110573||110569.7||6
1736208500000|2025-01-07 00:08:20|110569.7||110571.3||110572.3||110569.7||3
1736208520000|2025-01-07 00:08:40|110580|110484|110553.7|110503.7|110583|110503.7|110553.7|110484|5
1736208550000|2025-01-07 00:09:10|110550.7|110500.7|110550.7|110500.7|110550.7|110500.7|110546.8|110496.8|4
1736208560000|2025-01-07 00:09:20|110545|110495|110548|110498|110559.6|110502.6|110545|110488.1|5
1736208580000|2025-01-07 00:09:40|110570|110473|110570|110473|110570|110473|110570|110473|1
1736208590000|2025-01-07 00:09:50|110575||110570||110575||110570||2
1736208600000|2025-01-07 00:10:00|110549.9|110499.9|110549.9|110499.9|110549.9|110499.9|110549.9|110499.9|1
1736208610000|2025-01-07 00:10:10|110549.1|110499.1|110559.1|110484.8|110559.7|110500.2|110549.1|110484.8|6
1736208620000|2025-01-07 00:10:20|110549.9|110499.9|110549.9|110499.9|110550.2|110500.2|110549.9|110499.9|3
1736208630000|2025-01-07 00:10:30|110570|110473|110570|110473|110572|110473|110570|110473|3
1736208640000|2025-01-07 00:10:40|110577.6|110474|110551.6|110501.6|110579|110503.5|110551.6|110474|10
1736208650000|2025-01-07 00:10:50|110552.6|110502.6|110552.6|110502.6|110553|110503|110552.6|110502.6|3
1736208670000|2025-01-07 00:11:10|110548.8|110498.8|110547.9|110497.9|110552.7|110502.7|110547.9|110497.9|5
1736208680000|2025-01-07 00:11:20|110549.9|110499.9|110554.3|110482.3|110555.5|110499.9|110541.5|110481.7|9
1736208690000|2025-01-07 00:11:30|110552.6|110481.7|110553.9|110483.9|110553.9|110492.7|110542.7|110479.3|5
1736208700000|2025-01-07 00:11:40|110550|110480|110553.4|110483.4|110553.4|110483.4|110550|110480|2
1736208710000|2025-01-07 00:11:50|110547|110497|110550.8|110500.8|110557.8|110500.8|110544.4|110484.1|6
1736208720000|2025-01-07 00:12:00|110551.5|110501.5|110547.4|110497.4|110551.5|110501.5|110546.7|110496.7|8
1736208730000|2025-01-07 00:12:10|110550|110500|110551.2|110501.2|110551.2|110501.2|110550|110500|2
1736208740000|2025-01-07 00:12:20|110553.5|110503.5|110553.5|110503.5|110555.9|110505.9|110551.2|110501.2|7
1736208750000|2025-01-07 00:12:30|110553|110503|110547.7|110497.7|110553|110503|110547.7|110497.7|3
1736208770000|2025-01-07 00:12:50|110549.6|110499.6|110554.1|110504.1|110554.1|110504.1|110549.6|110499.6|2
1736208780000|2025-01-07 00:13:00|110556.1|110506.1|110554.1|110504.1|110556.1|110506.1|110554.1|110504.1|2
1736208800000|2025-01-07 00:13:20|110559|110509|110557.3|110507.3|110561|110511|110557.3|110507.3|6
1736208820000|2025-01-07 00:13:40|110560.4|110510.4|110560.4|110510.4|110560.4|110510.4|110560.4|110510.4|1
1736208850000|2025-01-07 00:14:10|110555.2|110505.2|110556.7|110506.7|110556.7|110506.7|110555.2|110505.2|2
1736208860000|2025-01-07 00:14:20|110556.4|110506.4|110558.6|110508.6|110560.8|110510.8|110554|110504|8
1736208880000|2025-01-07 00:14:40|110560.8|110510.8|110556.7|110506.7|110560.8|110510.8|110556.7|110506.7|4
1736208890000|2025-01-07 00:14:50|110555|110505|110556.4|110506.4|110559.1|110509.1|110555|110505|4
1736208900000|2025-01-07 00:15:00|110559.3|110509.3|110551.1|110501.1|110568.5|110509.3|110551.1|110496.1|5
1736208930000|2025-01-07 00:15:30|110548.4|110498.4|110553|110503|110553|110503|110548.4|110498.4|2
1736208940000|2025-01-07 00:15:40|110556.8|110506.8|110557.2|110507.2|110561.6|110511.6|110555|110505|8
1736208950000|2025-01-07 00:15:50|110557.8|110507.8|110557.8|110507.8|110558.3|110508.3|110557.8|110507.8|3
1736208960000|2025-01-07 00:16:00|110554.8|110504.8|110560.7|110510.7|110561.3|110511.3|110554.7|110504.7|6
1736208970000|2025-01-07 00:16:10|110558.4|110508.4|110558.4|110508.4|110560.7|110510.7|110558.4|110508.4|3
1736208980000|2025-01-07 00:16:20|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|1
1736208990000|2025-01-07 00:16:30|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|1
1736209000000|2025-01-07 00:16:40|110553.8|110503.8|110561.9|110511.9|110584|110514.9|110553.8|110496.2|6
1736209010000|2025-01-07 00:16:50|110562.1|110512.1|110562.1|110512.1|110562.1|110512.1|110562.1|110512.1|1
1736209020000|2025-01-07 00:17:00|110564.7|110514.7|110577.4|110527.4|110588.9|110527.4|110562|110512|8
1736209030000|2025-01-07 00:17:10|110588.9|110516.5|110575.3|110525.3|110589.2|110528.3|110575.3|110516.5|5
1736209040000|2025-01-07 00:17:20|110576|110526|110576|110526|110576|110526|110576|110526|1
1736209050000|2025-01-07 00:17:30|110584.4|110514.2|110572|110522|110584.4|110522|110572|110514.2|2
1736209060000|2025-01-07 00:17:40|110571.9|110521.9|110579.2|110529.2|110585.7|110535.7|110571.9|110521.9|12
1736209070000|2025-01-07 00:17:50|110579.4|110529.4|110579.2|110529.2|110579.4|110529.4|110579.2|110529.2|2
1736209080000|2025-01-07 00:18:00|110591.9|110520.7|110585.4|110535.4|110591.9|110536.9|110579.9|110520.7|7
1736209090000|2025-01-07 00:18:10|110583.3|110533.3|110574.2|110524.2|110590.1|110536.8|110574.2|110520.1|12
1736209100000|2025-01-07 00:18:20|110574.3|110524.3|110578.3|110528.3|110580.1|110530.1|110574.3|110524.3|6
1736209110000|2025-01-07 00:18:30|110578.5|110528.5|110578.6|110528.6|110578.6|110528.6|110578.5|110528.5|2
1736209120000|2025-01-07 00:18:40|110578.5|110528.5|110578.3|110528.3|110578.5|110528.5|110578.3|110528.3|2
1736209130000|2025-01-07 00:18:50|110600|110512.9|110600|110512.4|110600|110512.9|110600|110512.4|2
1736209140000|2025-01-07 00:19:00|110574|110524|110575.4|110525.4|110575.4|110525.4|110574|110524|2
1736209160000|2025-01-07 00:19:20|110577.8|110527.8|110575.4|110525.4|110577.8|110527.8|110575.4|110525.4|4
1736209170000|2025-01-07 00:19:30|110590|110506.6|110569|110519|110590|110524.1|110569|110506.6|4
1736209180000|2025-01-07 00:19:40|110569.6|110519.6|110577.7|110527.7|110578.3|110528.3|110569.6|110519.6|7
1736209190000|2025-01-07 00:19:50|110575.9|110525.9|110567.2|110517.2|110576.7|110526.7|110567.2|110517.2|13
1736209200000|2025-01-07 00:20:00|110569.6|110519.6|110566.1|110516.1|110569.6|110519.6|110563.8|110513.8|6
1736209210000|2025-01-07 00:20:10|110567.3|110517.3|110567.2|110517.2|110567.4|110517.4|110563.7|110513.7|9
1736209220000|2025-01-07 00:20:20|110567.4|110517.4|110563.8|110513.8|110567.4|110517.4|110563.8|110513.8|2
1736209230000|2025-01-07 00:20:30|110567.5|110517.5|110589.1|110503|110589.1|110517.5|110563.8|110503|3
1736209240000|2025-01-07 00:20:40|110588.9|110503.1|110588.9|110502.1|110588.9|110503.1|110588.9|110502.1|2
1736209250000|2025-01-07 00:20:50|110567.9|110506|110567.9|110517.9|110570.1|110520.1|110567.9|110506|4
1736209260000|2025-01-07 00:21:00|110570.1|110520.1|110575.2|110525.2|110577.4|110527.4|110570.1|110520.1|7
1736209270000|2025-01-07 00:21:10|110575.7|110525.7|110572.9|110522.9|110578|110528|110572.8|110522.8|4
1736209280000|2025-01-07 00:21:20|110572.7|110522.7|110574.1|110524.1|110575.7|110525.7|110572.3|110522.3|6
1736209290000|2025-01-07 00:21:30|110572.1|110522.1|110578.3|110528.3|110578.3|110528.3|110572.1|110522.1|3
1736209300000|2025-01-07 00:21:40|110577.5|110527.5|110574.1|110524.1|110578.3|110528.3|110574.1|110524.1|5
1736209310000|2025-01-07 00:21:50|110569.9|110519.9|110568.2|110518.2|110573.9|110523.9|110568.2|110518.2|5
1736209320000|2025-01-07 00:22:00|110570.8|110520.8|110569.1|110519.1|110572.6|110522.6|110566|110516|7
1736209330000|2025-01-07 00:22:10|110567.5|110517.5|110567.6|110517.6|110572.2|110522.2|110567.5|110517.5|5
1736209340000|2025-01-07 00:22:20|110573.4|110523.4|110569.1|110519.1|110573.4|110523.4|110569.1|110519.1|2
1736209350000|2025-01-07 00:22:30|110563.7|110513.7|110563.7|110513.7|110563.7|110513.7|110563.7|110513.7|1
1736209360000|2025-01-07 00:22:40|110595.7|110508.3|110595|110509.3|110595.7|110509.3|110595|110508.3|3
1736209370000|2025-01-07 00:22:50|110565.1|110508.2|110565.1|110515.1|110569.9|110519.9|110565.1|110506.9|7
1736209380000|2025-01-07 00:23:00|110563.6|110513.6|110567.7|110517.7|110567.7|110517.7|110563.6|110513.6|3
1736209390000|2025-01-07 00:23:10|110567.4|110517.4|110568.9|110518.9|110568.9|110518.9|110567.4|110517.4|2
1736209400000|2025-01-07 00:23:20|110567.2|110517.2|110568.9|110518.9|110568.9|110518.9|110567.1|110517.1|3
1736209410000|2025-01-07 00:23:30|110567.2|110517.2|110567.2|110517.2|110567.2|110517.2|110567.2|110517.2|1
1736209420000|2025-01-07 00:23:40|110595.1|110509|110569|110519|110595.1|110519.1|110563.9|110509|8
1736209430000|2025-01-07 00:23:50|110567.9|110517.9|110567.5|110517.5|110567.9|110517.9|110567.5|110517.5|4
1736209440000|2025-01-07 00:24:00|110570.2|110520.2|110570.1|110520.1|110570.2|110520.2|110570.1|110520.1|2
1736209450000|2025-01-07 00:24:10|110569.7|110519.7|110570.5|110520.5|110570.5|110520.5|110569.7|110519.7|6
1736209460000|2025-01-07 00:24:20|110570.4|110520.4|110568.5|110518.5|110571.8|110521.8|110563.3|110513.3|14
1736209470000|2025-01-07 00:24:30|110565.9|110515.9|110565.1|110515.1|110565.9|110515.9|110559|110509|7
1736209480000|2025-01-07 00:24:40|110565.8|110515.8|110570.9|110520.9|110570.9|110520.9|110565.6|110515.6|5
1736209490000|2025-01-07 00:24:50|110570.8|110520.8|110567.1|110517.1|110570.8|110520.8|110567.1|110517.1|6
1736209500000|2025-01-07 00:25:00|110568.2|110518.2|110567.3|110517.3|110568.2|110518.2|110567.1|110517.1|4
1736209510000|2025-01-07 00:25:10|110567.4|110517.4|110567.3|110517.3|110567.4|110517.4|110567.3|110517.3|2
1736209520000|2025-01-07 00:25:20|110567.4|110517.4|110567.3|110517.3|110567.4|110517.4|110567.3|110517.3|2
1736209530000|2025-01-07 00:25:30|110584.5|110508.7|110587.6|110507.8|110587.6|110508.7|110583.9|110507.8|5
1736209540000|2025-01-07 00:25:40|110587.2|110507.9|110584.7|110509|110587.2|110509|110584.7|110507.9|4
1736209550000|2025-01-07 00:25:50|110585.2|110508.9|110569.3|110519.3|110585.2|110519.9|110569.1|110508.9|6
1736209560000|2025-01-07 00:26:00|110571|110521|110570.6|110520.6|110571|110521|110570.6|110520.6|2
1736209570000|2025-01-07 00:26:10|110570.7|110520.7|110567.3|110517.3|110570.7|110520.7|110567.3|110517.3|3
1736209580000|2025-01-07 00:26:20|110567.4|110517.4|110565.4|110515.4|110567.4|110517.4|110564.2|110514.2|6
1736209590000|2025-01-07 00:26:30|110565.5|110515.5|110565.5|110515.5|110565.6|110515.6|110565.4|110515.4|4
1736209600000|2025-01-07 00:26:40|110565.4|110515.4|110579.6|110507.7|110579.7|110515.5|110565.4|110507.7|4
1736209610000|2025-01-07 00:26:50|110584.7|110508.6|110582.7|110508.9|110584.7|110508.9|110582.7|110508.6|4
1736209620000|2025-01-07 00:27:00|110583.1|110509.4|110567.3|110517.3|110583.1|110517.3|110567.3|110509.4|3
1736209630000|2025-01-07 00:27:10|110567.1|110517.1|110567|110517|110567.1|110517.1|110567|110517|2
1736209640000|2025-01-07 00:27:20|110567.4|110517.4|110570.1|110520.1|110570.6|110520.6|110567.4|110517.4|5
1736209650000|2025-01-07 00:27:30|110570.2|110520.2|110569.2|110519.2|110570.3|110520.3|110569.2|110519.2|3
1736209660000|2025-01-07 00:27:40|110570.4|110520.4|110570.4|110520.4|110570.4|110520.4|110570.4|110520.4|1
1736209670000|2025-01-07 00:27:50|110572.1|110522.1|110571.6|110521.6|110572.1|110522.1|110571.6|110521.6|2
1736209680000|2025-01-07 00:28:00|110571.4|110521.4|110573.9|110523.9|110574.6|110524.6|110571.2|110521.2|6
1736209690000|2025-01-07 00:28:10|110572.9|110522.9|110581.8|110531.8|110581.8|110531.8|110572.9|110522.9|5
1736209700000|2025-01-07 00:28:20|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|1
1736209710000|2025-01-07 00:28:30|110584.6|110534.6|110587.5|110537.5|110592.5|110542.5|110583.7|110533.7|13
1736209720000|2025-01-07 00:28:40|110583.8|110533.8|110587.5|110537.5|110587.5|110537.5|110583.8|110533.8|4
1736209730000|2025-01-07 00:28:50|110587.7|110537.7|110588.8|110538.8|110590.9|110540.9|110587.5|110537.5|6
1736209740000|2025-01-07 00:29:00|110590.6|110540.6|110591.7|110541.7|110591.7|110541.7|110588.8|110538.8|5
1736209750000|2025-01-07 00:29:10|110594.8|110544.8|110595.4|110545.4|110596|110546|110594.8|110544.8|3
1736209760000|2025-01-07 00:29:20|110595.2|110545.2|110595.1|110545.1|110595.2|110545.2|110595.1|110545.1|2
1736209780000|2025-01-07 00:29:40|110600.6|110550.6|110602.4|110552.4|110603|110553|110600.6|110550.6|7
1736209790000|2025-01-07 00:29:50|110603|110553|110601.3|110551.3|110604.1|110554.1|110601.3|110551.3|8
1736209800000|2025-01-07 00:30:00|110604.1|110554.1|110597.7|110547.7|110604.1|110554.1|110597.7|110547.7|10
1736209810000|2025-01-07 00:30:10|110597|110547|110597|110547|110598.8|110548.8|110597|110547|3
1736209820000|2025-01-07 00:30:20|110597.7|110547.7|110598.3|110548.3|110598.5|110548.5|110597.7|110547.7|3
1736209830000|2025-01-07 00:30:30|110598.5|110548.5|110598.4|110548.4|110598.5|110548.5|110598.4|110548.4|2
1736209850000|2025-01-07 00:30:50|110596.1|110546.1|110597.3|110547.3|110597.9|110547.9|110595.7|110545.7|5
1736209860000|2025-01-07 00:31:00|110595.5|110545.5|110595.5|110545.5|110595.5|110545.5|110595.5|110545.5|1
1736209870000|2025-01-07 00:31:10|110599.9|110549.9|110597.2|110547.2|110603.1|110553.1|110595.9|110545.9|9
1736209900000|2025-01-07 00:31:40|110611.4|110533.7|110611.4|110533.7|110611.4|110533.7|110611.4|110533.7|1
1736209910000|2025-01-07 00:31:50|110611.6|110533.8|110593.4|110543.4|110611.6|110543.4|110593.4|110533.8|3
1736209920000|2025-01-07 00:32:00|110595.3|110545.3|110593.4|110543.4|110595.3|110545.3|110593.4|110543.4|2
1736209930000|2025-01-07 00:32:10|110594.5|110544.5|110591.9|110541.9|110594.5|110544.5|110591.9|110541.9|2
1736209940000|2025-01-07 00:32:20|110594.5|110544.5|110589.3|110539.3|110594.5|110544.5|110589.3|110539.3|2
1736209950000|2025-01-07 00:32:30|110587.3|110537.3|110589.3|110539.3|110589.3|110539.3|110587.3|110537.3|2
1736209970000|2025-01-07 00:32:50|110590.1|110540.1|110600|110528|110600|110540.1|110589.3|110528|3
1736209980000|2025-01-07 00:33:00|110585.2|110525.3|110585.2|110535.2|110585.2|110535.2|110585.2|110525.3|2
1736209990000|2025-01-07 00:33:10|110603.3|110523.2|110604.3|110523.1|110604.3|110524.1|110595|110523.1|5
1736210000000|2025-01-07 00:33:20|110584.6|110534.6|110588.2|110538.2|110588.2|110538.2|110584.6|110534.6|2
1736210010000|2025-01-07 00:33:30|110587.3|110537.3|110583.9|110533.9|110592.6|110542.6|110583.9|110533.9|10
1736210020000|2025-01-07 00:33:40|110585.1|110535.1|110584.7|110534.7|110585.1|110535.1|110584.7|110534.7|2
1736210030000|2025-01-07 00:33:50|110583.9|110533.9|110583.9|110533.9|110583.9|110533.9|110583.9|110533.9|1
1736210040000|2025-01-07 00:34:00|110580.7|110530.7|110588.1|110538.1|110588.1|110538.1|110578.8|110528.8|6
1736210060000|2025-01-07 00:34:20|110584.6|110534.6|110577.9|110527.9|110584.6|110534.6|110574.7|110524.7|12
1736210080000|2025-01-07 00:34:40|110578.4|110528.4|110581.8|110531.8|110585.7|110535.7|110578.4|110528.4|9
1736210110000|2025-01-07 00:35:10|110590|110520|110590|110520|110590|110520|110590|110520|1
1736210130000|2025-01-07 00:35:30|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|1
1736210140000|2025-01-07 00:35:40|110584.5|110534.5|110588.1|110538.1|110588.1|110538.1|110584.5|110534.5|7
1736210150000|2025-01-07 00:35:50|110587.2|110537.2|110584.5|110534.5|110587.2|110537.2|110584.5|110534.5|2
1736210160000|2025-01-07 00:36:00|110588.9|110538.9|110581.7|110531.7|110588.9|110538.9|110581.7|110531.7|8
1736210170000|2025-01-07 00:36:10|110583.7|110533.7|110583.7|110533.7|110583.7|110533.7|110583.7|110533.7|1
1736210180000|2025-01-07 00:36:20|110584.4|110534.4|110584.4|110534.4|110584.4|110534.4|110584.4|110534.4|1
1736210190000|2025-01-07 00:36:30|110583.7|110533.7|110590|110520|110590|110533.7|110583.7|110520|2
1736210210000|2025-01-07 00:36:50|110594|110535.6|110586.2|110536.2|110594|110536.2|110585.6|110535.6|6
1736210220000|2025-01-07 00:37:00|110585.6|110535.6|110586.2|110536.2|110586.2|110536.2|110585.6|110535.6|2
1736210230000|2025-01-07 00:37:10|110585.6|110535.6|110585.6|110535.6|110585.6|110535.6|110585.6|110535.6|1
1736210240000|2025-01-07 00:37:20|110586.2|110536.2|110591.8|110541.8|110591.8|110541.8|110586.2|110536.2|7
1736210250000|2025-01-07 00:37:30|110592.7|110542.7|110594.8|110544.8|110594.8|110544.8|110592.7|110542.7|4
1736210270000|2025-01-07 00:37:50|110592.7|110542.7|110605|110530|110605|110542.7|110592.7|110530|2
1736210280000|2025-01-07 00:38:00|110590|110540|110600|110528|110600|110540|110590|110528|6
1736210290000|2025-01-07 00:38:10|110588.8|110538.8|110588.8|110538.8|110589.6|110539.6|110588|110538|5
1736210310000|2025-01-07 00:38:30|110588|110538|110588.8|110538.8|110588.8|110538.8|110586.9|110536.9|6
1736210320000|2025-01-07 00:38:40|110588|110538|110586.5|110536.5|110588.8|110538.8|110586.5|110536.5|4
1736210330000|2025-01-07 00:38:50|110600|110528|110600|110528|110600|110528|110600|110528|1
1736210340000|2025-01-07 00:39:00|110589.6|110539.6|110588.8|110538.8|110589.6|110539.6|110588.8|110538.8|2
1736210350000|2025-01-07 00:39:10|110588.3|110538.3|110588.3|110538.3|110590.7|110540.7|110588.3|110538.3|10
1736210360000|2025-01-07 00:39:20|110590.7|110540.7|110586.2|110536.2|110590.7|110540.7|110586.2|110536.2|6
1736210370000|2025-01-07 00:39:30|110585.7|110535.7|110586.7|110536.7|110587.5|110537.5|110585.7|110535.7|9
1736210390000|2025-01-07 00:39:50|110588|110538|110595|110525|110595|110538|110582.5|110525|3
1736210400000|2025-01-07 00:40:00|110589.1|110539.1|110589.6|110539.6|110589.6|110539.6|110588.8|110538.8|4
1736210410000|2025-01-07 00:40:10|110588.3|110538.3|110583.4|110533.4|110590.7|110540.7|110583.4|110533.4|7
1736210420000|2025-01-07 00:40:20|110581.4|110531.4|110580.9|110530.9|110581.4|110531.4|110580.9|110530.9|2
1736210430000|2025-01-07 00:40:30|110581.4|110531.4|110580.9|110530.9|110581.4|110531.4|110580.9|110530.9|2
1736210440000|2025-01-07 00:40:40|110583.4|110533.4|110583.4|110533.4|110583.4|110533.4|110581.4|110531.4|3
1736210450000|2025-01-07 00:40:50|110577.5|110527.5|110556.8|110506.8|110579.3|110529.3|110554.5|110504.5|11
1736210460000|2025-01-07 00:41:00|110559.6|110509.6|110556.5|110506.5|110559.6|110509.6|110556.4|110506.4|7
1736210470000|2025-01-07 00:41:10|110556.4|110506.4|110556.3|110506.3|110556.4|110506.4|110556.3|110506.3|2
1736210480000|2025-01-07 00:41:20|110559.5|110509.5|110571.3|110488.1|110571.5|110509.6|110556.3|110488.1|10
1736210490000|2025-01-07 00:41:30|110574.1|110490.6|110574.7|110490.9|110574.7|110490.9|110574.1|110490.5|4
1736210500000|2025-01-07 00:41:40|110573|110489.4|110572.3|110487.9|110573.6|110489.4|110572.3|110487.9|5
1736210510000|2025-01-07 00:41:50|110573.3|110488.8|110556.2|110506.2|110573.3|110506.8|110556.2|110488.8|3
1736210520000|2025-01-07 00:42:00|110559.6|110509.6|110557.2|110507.2|110560.1|110510.1|110554.2|110504.2|8
1736210530000|2025-01-07 00:42:10|110556.8|110506.8|110559.9|110509.9|110559.9|110509.9|110556.5|110506.5|3
1736210540000|2025-01-07 00:42:20|110556.5|110506.5|110575.1|110487.9|110575.1|110506.5|110556.5|110486.8|4
1736210550000|2025-01-07 00:42:30|110575.2|110487.8|110574.9|110487.2|110575.2|110487.8|110574.9|110487.2|2
1736210560000|2025-01-07 00:42:40|110573.7|110485.7|110549.3|110499.3|110573.7|110505.9|110549.3|110485.7|8
1736210570000|2025-01-07 00:42:50|110546.8|110496.8|110550.7|110500.7|110552.7|110502.7|110546.8|110496.8|5
1736210580000|2025-01-07 00:43:00|110549.3|110499.3|110546.1|110496.1|110550.7|110500.7|110546.1|110496.1|9
1736210590000|2025-01-07 00:43:10|110549.3|110499.3|110545.2|110495.2|110549.3|110499.3|110539.5|110489.5|6
1736210600000|2025-01-07 00:43:20|110548.5|110498.5|110546.1|110496.1|110548.5|110498.5|110545.2|110495.2|3
1736210610000|2025-01-07 00:43:30|110545.2|110495.2|110545.2|110495.2|110545.2|110495.2|110545.2|110495.2|1
1736210620000|2025-01-07 00:43:40|110548.7|110498.7|110565|110489|110565|110498.7|110545.2|110489|8
1736210630000|2025-01-07 00:43:50||110475||110475||110475||110475|1
1736210650000|2025-01-07 00:44:10|110545|110495|110545|110495|110548.3|110498.3|110545|110495|3
1736210660000|2025-01-07 00:44:20|110541.5|110491.5|110545|110495|110548.8|110498.8|110541.5|110491.5|11
1736210670000|2025-01-07 00:44:30|110541.2|110491.2|110544.3|110494.3|110544.3|110494.3|110538.2|110488.2|3
1736210680000|2025-01-07 00:44:40|110541.2|110491.2|110544.3|110494.3|110544.3|110494.3|110540.8|110490.8|7
1736210690000|2025-01-07 00:44:50|110540.8|110490.8|110540.8|110490.8|110540.8|110490.8|110540.8|110490.8|1
1736210700000|2025-01-07 00:45:00|110560|110470|110539.9|110489.9|110560|110489.9|110536.9|110470|3
1736210710000|2025-01-07 00:45:10|110536.6|110486.6|110534|110484|110536.8|110486.8|110533|110483|8
1736210720000|2025-01-07 00:45:20|110536.8|110486.8|110540.9|110490.9|110540.9|110490.9|110534|110484|9
1736210730000|2025-01-07 00:45:30|110544.9|110494.9|110542.2|110492.2|110544.9|110494.9|110540.9|110490.9|6
1736210740000|2025-01-07 00:45:40|110540.9|110490.9|110540.9|110490.9|110540.9|110490.9|110540.9|110490.9|1
1736210750000|2025-01-07 00:45:50|110542.2|110492.2|110544.8|110494.8|110544.8|110494.8|110542.2|110492.2|4
1736210760000|2025-01-07 00:46:00|110544.7|110494.7|110540.7|110490.7|110544.8|110494.8|110540.7|110490.7|3
1736210770000|2025-01-07 00:46:10|110543.9|110493.9|110539.7|110489.7|110543.9|110493.9|110536.7|110486.7|4
1736210780000|2025-01-07 00:46:20|110536.7|110486.7|110539.7|110489.7|110539.7|110489.7|110536.7|110486.7|2
1736210790000|2025-01-07 00:46:30|110536.7|110486.7|110540.4|110490.4|110543.9|110493.9|110533.9|110483.9|11
1736210810000|2025-01-07 00:46:50|110543.8|110493.8|110539.6|110489.6|110543.8|110493.8|110537.7|110487.7|3
1736210820000|2025-01-07 00:47:00|110536.6|110486.6|110535.2|110485.2|110539.6|110489.6|110535.2|110485.2|7
1736210830000|2025-01-07 00:47:10|110528.6|110478.6|110535.2|110485.2|110535.2|110485.2|110528.6|110478.6|2
1736210840000|2025-01-07 00:47:20|110532.7|110482.7|110538.7|110488.7|110539.3|110489.3|110532.7|110482.7|5
1736210850000|2025-01-07 00:47:30|110535.3|110485.3|110535.3|110485.3|110535.5|110485.5|110535.3|110485.3|3
1736210860000|2025-01-07 00:47:40|110535.5|110485.5|110535.3|110485.3|110535.5|110485.5|110535.3|110485.3|4
1736210870000|2025-01-07 00:47:50|110532.6|110482.6|110532.6|110482.6|110532.6|110482.6|110531.4|110481.4|3
1736210880000|2025-01-07 00:48:00|110528.7|110478.7|110527.9|110477.9|110528.7|110478.7|110527.9|110477.9|2
1736210890000|2025-01-07 00:48:10|110528.7|110478.7|110527.9|110477.9|110535.3|110485.3|110527.9|110477.9|5
1736210900000|2025-01-07 00:48:20|110555|110460|110555|110465|110555|110465|110555|110460|2
1736210910000|2025-01-07 00:48:30||110460||110460||110460||110460|1
1736210920000|2025-01-07 00:48:40|110550|110478.9|110528.9|110478.9|110550|110478.9|110528.9|110478.9|2
1736210930000|2025-01-07 00:48:50|110532.5|110482.5|110533.2|110483.2|110533.2|110483.2|110529.5|110479.5|3
1736210950000|2025-01-07 00:49:10|110536.1|110486.1|110528.9|110478.9|110536.1|110486.1|110528.9|110478.9|4
1736210960000|2025-01-07 00:49:20|110528|110478|110525.3|110475.3|110531.1|110481.1|110524.5|110474.5|6
1736210970000|2025-01-07 00:49:30|110528|110478|110525.3|110475.3|110532|110482|110525.3|110475.3|6
1736210980000|2025-01-07 00:49:40|110550|110460|110550|110460|110550|110460|110550|110460|1
1736210990000|2025-01-07 00:49:50|110525.8|110455|110512.2|110462.2|110527.3|110477.3|110512.2|110455|9
1736211000000|2025-01-07 00:50:00|110509.4|110459.4|110504.1|110454.1|110512.5|110462.5|110504.1|110454.1|8
1736211010000|2025-01-07 00:50:10|110503.2|110453.2|110494.2|110444.2|110503.2|110453.2|110492.6|110442.6|12
1736211020000|2025-01-07 00:50:20|110499.4|110449.4|110500.1|110450.1|110507.4|110457.4|110499.2|110449.2|14
1736211030000|2025-01-07 00:50:30|110499.2|110449.2|110501.1|110451.1|110501.9|110451.9|110498.4|110448.4|7
1736211040000|2025-01-07 00:50:40|110501.9|110451.9|110501.1|110451.1|110501.9|110451.9|110501.1|110451.1|2
1736211050000|2025-01-07 00:50:50|110501.9|110451.9|110498.7|110448.7|110505.5|110455.5|110498.7|110448.7|6
1736211060000|2025-01-07 00:51:00|110499.5|110449.5|110506|110456|110506|110456|110499.5|110449.5|3
1736211070000|2025-01-07 00:51:10|110504.5|110454.5|110511|110461|110511|110461|110504.5|110454.5|2
1736211080000|2025-01-07 00:51:20|110508.3|110458.3|110504.8|110454.8|110508.3|110458.3|110500.4|110450.4|11
1736211090000|2025-01-07 00:51:30|110500|110450|110500|110450|110500|110450|110499.1|110449.1|3
1736211100000|2025-01-07 00:51:40|110499.1|110449.1|110497.5|110447.5|110500|110450|110497.5|110447.5|3
1736211120000|2025-01-07 00:52:00|110500.3|110450.3|110507.1|110457.1|110507.1|110457.1|110500.3|110450.3|19
1736211130000|2025-01-07 00:52:10|110506.2|110456.2|110513.4|110463.4|110513.4|110463.4|110506.2|110456.2|6
1736211140000|2025-01-07 00:52:20|110514.3|110464.3|110510|110460|110514.3|110464.3|110510|110460|5
1736211150000|2025-01-07 00:52:30|110509.2|110459.2|110502.7|110452.7|110509.2|110459.2|110502.7|110452.7|9
1736211160000|2025-01-07 00:52:40|110506|110456|110521.5|110471.5|110521.5|110471.5|110502.7|110452.7|19
1736211170000|2025-01-07 00:52:50|110524.4|110474.4|110519|110469|110524.4|110474.4|110519|110469|3
1736211180000|2025-01-07 00:53:00|110518.2|110468.2|110521.7|110471.7|110522.3|110472.3|110516.2|110466.2|6
1736211190000|2025-01-07 00:53:10|110522.3|110472.3|110521.7|110471.7|110522.3|110472.3|110521.7|110471.7|2
1736211200000|2025-01-07 00:53:20|110519.1|110469.1|110519.1|110469.1|110519.1|110469.1|110519.1|110469.1|1
1736211210000|2025-01-07 00:53:30|110519.8|110469.8|110519.1|110469.1|110519.8|110469.8|110519.1|110469.1|2
1736211220000|2025-01-07 00:53:40|110522.2|110472.2|110523.9|110473.9|110523.9|110473.9|110521.1|110471.1|3
1736211230000|2025-01-07 00:53:50|110523|110473|110519.6|110469.6|110523.9|110473.9|110519.6|110469.6|4
1736211240000|2025-01-07 00:54:00|110520.2|110470.2|110517|110467|110520.2|110470.2|110511|110461|14
1736211250000|2025-01-07 00:54:10|110517.8|110467.8|110518.7|110468.7|110518.7|110468.7|110517.8|110467.8|6
1736211260000|2025-01-07 00:54:20|110517.8|110467.8|110512.7|110462.7|110517.8|110467.8|110512.7|110462.7|9
1736211270000|2025-01-07 00:54:30|110510.9|110460.9|110515.1|110465.1|110515.1|110465.1|110510.9|110460.9|7
1736211280000|2025-01-07 00:54:40|110516|110466|110525.3|110475.3|110526.9|110476.9|110514.3|110464.3|20
1736211290000|2025-01-07 00:54:50|110526.1|110476.1|110515.7|110465.7|110527|110477|110514.9|110464.9|17
1736211300000|2025-01-07 00:55:00|110514.9|110464.9|110530.8|110480.8|110535.9|110480.8|110514.9|110459.7|12
1736211310000|2025-01-07 00:55:10|110533.5|110483.5|110522|110472|110533.5|110483.5|110522|110472|10
1736211320000|2025-01-07 00:55:20|110522.8|110472.8|110534.4|110484.4|110534.4|110484.4|110522.8|110472.8|10
1736211330000|2025-01-07 00:55:30|110535.2|110485.2|110535.4|110485.4|110539.6|110489.6|110532.7|110482.7|12
1736211340000|2025-01-07 00:55:40|110532.5|110482.5|110534.2|110484.2|110534.2|110484.2|110532.5|110482.5|3
1736211350000|2025-01-07 00:55:50|110537.1|110487.1|110537.1|110487.1|110537.1|110487.1|110537.1|110487.1|1
1736211360000|2025-01-07 00:56:00|110537.9|110487.9|110539.2|110489.2|110542.5|110492.5|110537.5|110487.5|10
1736211370000|2025-01-07 00:56:10|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|1
1736211380000|2025-01-07 00:56:20|110538.5|110488.5|110539.2|110489.2|110539.2|110489.2|110538.3|110488.3|3
1736211390000|2025-01-07 00:56:30|110538.3|110488.3|110536.7|110486.7|110541.7|110491.7|110536.7|110486.7|8
1736211420000|2025-01-07 00:57:00|110539.1|110489.1|110542|110492|110542.8|110492.8|110539.1|110489.1|5
1736211430000|2025-01-07 00:57:10|110539|110489|110534|110484|110539|110489|110534|110484|3
1736211450000|2025-01-07 00:57:30|110532.2|110482.2|110526.3|110476.3|110532.2|110482.2|110526.3|110476.3|7
1736211470000|2025-01-07 00:57:50|110528.2|110478.2|110526.3|110476.3|110528.2|110478.2|110526.3|110476.3|2
1736211480000|2025-01-07 00:58:00|110535|110465|110535|110465|110535|110465|110535|110465|1
1736211500000|2025-01-07 00:58:20|110546.7|110458.4|110523.3|110473.3|110546.7|110474.5|110523.3|110458.4|4
1736211510000|2025-01-07 00:58:30|110520.5|110470.5|110523.8|110473.8|110523.8|110473.8|110516.7|110466.7|4
1736211520000|2025-01-07 00:58:40|110523.3|110473.3|110518.2|110468.2|110523.3|110473.3|110517.1|110467.1|6
1736211530000|2025-01-07 00:58:50|110516.2|110466.2|110506.5|110456.5|110517.3|110467.3|110506.5|110456.5|7
1736211540000|2025-01-07 00:59:00|110504|110454|110504.8|110454.8|110505.7|110455.7|110504|110454|3
1736211550000|2025-01-07 00:59:10|110502.1|110452.1|110502.1|110452.1|110502.1|110452.1|110502.1|110452.1|1
1736211560000|2025-01-07 00:59:20|110500.5|110450.5|110500.4|110450.4|110501.3|110451.3|110500.4|110450.4|3
1736211570000|2025-01-07 00:59:30|110497.5|110447.5|110496.1|110446.1|110500.7|110450.7|110496.1|110446.1|11
1736211580000|2025-01-07 00:59:40|110498.4|110448.4|110496.1|110446.1|110498.4|110448.4|110496.1|110446.1|2
1736211590000|2025-01-07 00:59:50|110496.9|110446.9|110496.9|110446.9|110496.9|110446.9|110496.9|110446.9|1
1736211600000|2025-01-07 01:00:00|110491.9|110441.9|110487.5|110437.5|110496.2|110446.2|110487.5|110437.5|13
1736211610000|2025-01-07 01:00:10|110488.9|110438.9|110487.5|110437.5|110488.9|110438.9|110487.5|110437.5|2
1736211620000|2025-01-07 01:00:20|110491.5|110441.5|110498.9|110448.9|110503.5|110453.5|110491.5|110441.5|15
1736211630000|2025-01-07 01:00:30|110497.5|110447.5|110491.8|110441.8|110497.5|110447.5|110487.4|110437.4|11
1736211640000|2025-01-07 01:00:40|110488.8|110438.8|110489.5|110439.5|110494.1|110444.1|110488.8|110438.8|7
1736211650000|2025-01-07 01:00:50|110492.5|110442.5|110487.5|110437.5|110495.8|110445.8|110487.5|110437.5|12
1736211660000|2025-01-07 01:01:00|110488.9|110438.9|110489.2|110439.2|110492.5|110442.5|110488.5|110438.5|5
1736211670000|2025-01-07 01:01:10|110487.9|110437.9|110483.1|110433.1|110493.2|110443.2|110479.8|110429.8|15
1736211680000|2025-01-07 01:01:20|110481.1|110431.1|110491.7|110441.7|110491.7|110441.7|110481.1|110431.1|6
1736211690000|2025-01-07 01:01:30|110491|110441|110489|110439|110491|110441|110483.4|110433.4|10
1736211700000|2025-01-07 01:01:40|110492.4|110442.4|110496|110446|110496|110446|110490.4|110440.4|6
1736211710000|2025-01-07 01:01:50|110497.3|110447.3|110507.6|110457.6|110510.2|110460.2|110497.3|110447.3|9
1736211720000|2025-01-07 01:02:00|110510.6|110460.6|110520.4|110470.4|110522.1|110472.1|110509.4|110459.4|20
1736211730000|2025-01-07 01:02:10|110519.4|110469.4|110526.4|110476.4|110526.9|110476.9|110518.1|110468.1|9
1736211740000|2025-01-07 01:02:20|110524.9|110474.9|110521.3|110471.3|110525.9|110475.9|110521.3|110471.3|8
1736211750000|2025-01-07 01:02:30|110518.3|110468.3|110516.7|110466.7|110520.4|110470.4|110514|110464|6
1736211760000|2025-01-07 01:02:40|110518.3|110468.3|110519.2|110469.2|110519.6|110469.6|110513.7|110463.7|13
1736211770000|2025-01-07 01:02:50|110520.6|110470.6|110518.9|110468.9|110520.6|110470.6|110518.1|110468.1|7
1736211780000|2025-01-07 01:03:00|110520.2|110470.2|110529.6|110479.6|110529.6|110479.6|110519.1|110469.1|13
1736211790000|2025-01-07 01:03:10|110527.6|110477.6|110531|110481|110531.6|110481.6|110524.3|110474.3|17
1736211800000|2025-01-07 01:03:20|110530.3|110480.3|110530.3|110480.3|110530.3|110480.3|110530.3|110480.3|1
1736211810000|2025-01-07 01:03:30|110532.3|110482.3|110536.7|110486.7|110537.9|110487.9|110529.3|110479.3|19
1736211820000|2025-01-07 01:03:40|110536.3|110486.3|110538.7|110488.7|110542.3|110492.3|110536.3|110486.3|12
1736211830000|2025-01-07 01:03:50|110538.6|110488.6|110538|110488|110542.3|110492.3|110536|110486|19
1736211840000|2025-01-07 01:04:00|110536.3|110486.3|110537.3|110487.3|110544.3|110494.3|110536.3|110486.3|15
1736211850000|2025-01-07 01:04:10|110538.3|110488.3|110543.3|110493.3|110547.2|110497.2|110538.3|110488.3|19
1736211860000|2025-01-07 01:04:20|110545.6|110495.6|110543.6|110493.6|110549.3|110499.3|110542|110492|11
1736211870000|2025-01-07 01:04:30|110544.6|110494.6|110541|110491|110544.6|110494.6|110541|110491|6
1736211880000|2025-01-07 01:04:40|110543.3|110493.3|110543|110493|110543.3|110493.3|110541|110491|5
1736211890000|2025-01-07 01:04:50|110540|110490|110549|110499|110558|110508|110540|110490|23
1736211900000|2025-01-07 01:05:00|110546.6|110496.6|110548.4|110498.4|110555.4|110505.4|110546.6|110496.6|15
1736211910000|2025-01-07 01:05:10|110552.1|110502.1|110552.7|110502.7|110558.7|110508.7|110548.8|110498.8|13
1736211920000|2025-01-07 01:05:20|110553.6|110503.6|110565.5|110515.5|110568.5|110518.5|110550.6|110500.6|18
1736211930000|2025-01-07 01:05:30|110565.1|110515.1|110558.5|110508.5|110567.4|110517.4|110558.2|110508.2|19
1736211940000|2025-01-07 01:05:40|110565.9|110515.9|110558.7|110508.7|110565.9|110515.9|110557.8|110507.8|21
1736211950000|2025-01-07 01:05:50|110558.1|110508.1|110568.3|110518.3|110575|110526.6|110548.9|110508.1|23
1736211960000|2025-01-07 01:06:00|110569.3|110519.3|110574.9|110524.9|110576.1|110526.1|110569.3|110519.3|20
1736211970000|2025-01-07 01:06:10|110580.1|110530.1|110574.2|110524.2|110582.3|110532.3|110572.7|110522.7|17
1736211980000|2025-01-07 01:06:20|110577.2|110527.2|110584|110534|110584.7|110534.7|110574.6|110524.6|14
1736211990000|2025-01-07 01:06:30|110583.8|110533.8|110583.5|110533.5|110583.8|110533.8|110582.8|110532.8|4
1736212000000|2025-01-07 01:06:40|110583.6|110533.6|110591.5|110541.5|110595.2|110545.2|110583.6|110533.6|10
1736212010000|2025-01-07 01:06:50|110592.2|110542.2|110601.5|110551.5|110602.9|110552.9|110592.2|110542.2|16
1736212020000|2025-01-07 01:07:00|110602.3|110552.3|110589.8|110539.8|110608.1|110558.1|110587|110537|27
1736212030000|2025-01-07 01:07:10|110589.6|110539.6|110589.7|110539.7|110590|110540|110588.6|110538.6|11
1736212040000|2025-01-07 01:07:20|110588.4|110538.4|110597.4|110547.4|110600.1|110550.1|110588.4|110538.4|17
1736212050000|2025-01-07 01:07:30|110595.7|110545.7|110595.5|110545.5|110597.7|110547.7|110594.7|110544.7|9
1736212060000|2025-01-07 01:07:40|110590.2|110540.2|110592.9|110542.9|110594.8|110544.8|110590.2|110540.2|9
1736212070000|2025-01-07 01:07:50|110595.1|110545.1|110591.2|110541.2|110595.1|110545.1|110590|110540|14
1736212080000|2025-01-07 01:08:00|110594|110544|110591.7|110541.7|110595.8|110545.8|110591|110541|21
1736212090000|2025-01-07 01:08:10|110592.2|110542.2|110596.9|110546.9|110597.7|110547.7|110592.2|110542.2|7
1736212100000|2025-01-07 01:08:20|110600.6|110550.6|110599.2|110549.2|110602.9|110552.9|110598.6|110548.6|6
1736212110000|2025-01-07 01:08:30|110597.9|110547.9|110601.1|110551.1|110608.1|110558.1|110597.9|110547.9|25
1736212120000|2025-01-07 01:08:40|110597|110547|110601.4|110551.4|110602.4|110552.4|110597|110547|25
1736212130000|2025-01-07 01:08:50|110602.8|110552.8|110602.4|110552.4|110604.7|110554.7|110600.4|110550.4|11
1736212140000|2025-01-07 01:09:00|110603.4|110553.4|110593.7|110543.7|110604.4|110554.4|110588.3|110538.3|41
1736212150000|2025-01-07 01:09:10|110592|110542|110592.6|110542.6|110596.2|110546.2|110591.4|110541.4|23
1736212160000|2025-01-07 01:09:20|110594.6|110544.6|110587.3|110537.3|110595.1|110545.1|110586.9|110536.9|19
1736212170000|2025-01-07 01:09:30|110590.2|110540.2|110593.4|110543.4|110593.4|110543.4|110587.1|110537.1|12
1736212180000|2025-01-07 01:09:40|110589.4|110539.4|110593.4|110543.4|110596.7|110546.7|110589.4|110539.4|8
1736212190000|2025-01-07 01:09:50|110595.4|110545.4|110595.4|110545.4|110598.7|110548.7|110592.7|110542.7|17
1736212200000|2025-01-07 01:10:00|110597.7|110547.7|110602.8|110552.8|110606.8|110556.8|110589.5|110539.5|30
1736212210000|2025-01-07 01:10:10|110604.2|110554.2|110600.5|110550.5|110604.8|110554.8|110599.5|110549.5|11
1736212220000|2025-01-07 01:10:20|110601.8|110551.8|110600.1|110550.1|110601.8|110551.8|110597.2|110547.2|6
1736212230000|2025-01-07 01:10:30|110596.8|110546.8|110598.8|110548.8|110601.1|110551.1|110596.2|110546.2|13
1736212240000|2025-01-07 01:10:40|110597.5|110547.5|110605.7|110555.7|110610.5|110560.5|110597.5|110547.5|13
1736212250000|2025-01-07 01:10:50|110603.3|110553.3|110601.4|110551.4|110606.4|110556.4|110601.4|110551.4|6
1736212260000|2025-01-07 01:11:00|110600.4|110550.4|110600.1|110550.1|110603.7|110553.7|110600.1|110550.1|7
1736212270000|2025-01-07 01:11:10|110596.4|110546.4|110610.9|110560.9|110612.4|110562.4|110596.4|110546.4|16
1736212280000|2025-01-07 01:11:20|110610.1|110560.1|110600.6|110550.6|110610.1|110560.1|110600.6|110550.6|21
1736212290000|2025-01-07 01:11:30|110598|110548|110601.9|110551.9|110605.3|110555.3|110597.3|110547.3|10
1736212300000|2025-01-07 01:11:40|110603.3|110553.3|110603.6|110553.6|110609.6|110559.6|110602|110552|14
1736212310000|2025-01-07 01:11:50|110602.2|110552.2|110598.9|110548.9|110602.2|110552.2|110598.2|110548.2|10
1736212320000|2025-01-07 01:12:00|110600.5|110550.5|110605.5|110555.5|110607.8|110557.8|110597.9|110547.9|14
1736212330000|2025-01-07 01:12:10|110601.2|110551.2|110606.8|110556.8|110608.2|110558.2|110601.2|110551.2|8
1736212340000|2025-01-07 01:12:20|110607.8|110557.8|110613.5|110563.5|110613.5|110563.5|110607.8|110557.8|6
1736212350000|2025-01-07 01:12:30|110616.2|110566.2|110612.9|110562.9|110616.9|110566.9|110610.6|110560.6|19
1736212360000|2025-01-07 01:12:40|110614.6|110564.6|110612.9|110562.9|110614.6|110564.6|110612.9|110562.9|2
1736212370000|2025-01-07 01:12:50|110615.9|110565.9|110612.6|110562.6|110615.9|110565.9|110612.2|110562.2|4
1736212380000|2025-01-07 01:13:00|110613.7|110563.7|110607.1|110557.1|110613.7|110563.7|110603.5|110553.5|19
1736212390000|2025-01-07 01:13:10|110612.3|110562.3|110589.7|110539.7|110612.3|110562.3|110589.7|110539.7|16
1736212400000|2025-01-07 01:13:20|110592.9|110542.9|110593.2|110543.2|110595.8|110557.7|110574.5|110539.5|17
1736212410000|2025-01-07 01:13:30|110592.4|110542.4|110601.8|110551.8|110601.8|110551.8|110590.7|110540.7|9
1736212420000|2025-01-07 01:13:40|110600.8|110550.8|110602.1|110552.1|110605|110555|110600.4|110550.4|12
1736212440000|2025-01-07 01:14:00|110605.1|110555.1|110601.4|110551.4|110605.1|110555.1|110598.4|110548.4|7
1736212450000|2025-01-07 01:14:10|110599.5|110549.5|110600.1|110550.1|110606.5|110556.5|110597.4|110547.4|6
1736212460000|2025-01-07 01:14:20|110596.4|110546.4|110594.7|110544.7|110599.3|110549.3|110589.7|110539.7|14
1736212470000|2025-01-07 01:14:30|110595.7|110545.7|110595.5|110545.5|110595.7|110545.7|110588.4|110538.4|15
1736212480000|2025-01-07 01:14:40|110594.5|110544.5|110598|110548|110598.5|110548.5|110590.1|110540.1|16
1736212490000|2025-01-07 01:14:50|110595.5|110545.5|110592.8|110542.8|110597.3|110547.3|110592.8|110542.8|9
1736212500000|2025-01-07 01:15:00|110594.1|110544.1|110603.8|110553.8|110603.8|110553.8|110590.6|110540.6|17
1736212510000|2025-01-07 01:15:10|110601.3|110551.3|110603|110553|110614.9|110564.9|110601.3|110551.3|18
1736212520000|2025-01-07 01:15:20|110602|110552|110604.2|110554.2|110611.5|110574.3|110587.5|110549.3|21
1736212530000|2025-01-07 01:15:30|110605.2|110555.2|110602.5|110552.5|110608.5|110558.5|110602.2|110552.2|8
1736212540000|2025-01-07 01:15:40|110604.1|110554.1|110604.3|110554.3|110607.3|110557.3|110601.1|110551.1|6
1736212550000|2025-01-07 01:15:50|110600.8|110550.8|110595.7|110545.7|110603.1|110553.1|110594.1|110544.1|11
1736212560000|2025-01-07 01:16:00|110593.7|110543.7|110594.9|110544.9|110596.9|110546.9|110590.2|110540.2|16
1736212570000|2025-01-07 01:16:10|110592.2|110542.2|110592.6|110542.6|110595.3|110545.3|110590.9|110540.9|11
1736212580000|2025-01-07 01:16:20|110591.9|110541.9|110590.3|110540.3|110592.9|110542.9|110588.4|110538.4|12
1736212590000|2025-01-07 01:16:30|110589.3|110539.3|110591.7|110541.7|110592.3|110542.3|110588.7|110538.7|5
1736212600000|2025-01-07 01:16:40|110594.9|110544.9|110593.2|110543.2|110594.9|110544.9|110592.2|110542.2|6
1736212610000|2025-01-07 01:16:50|110591.9|110541.9|110576|110526|110591.9|110541.9|110576|110526|13
1736212620000|2025-01-07 01:17:00|110578.7|110528.7|110583.2|110533.2|110584.9|110534.9|110577.3|110527.3|4
1736212630000|2025-01-07 01:17:10|110584.7|110534.7|110591|110541|110591|110541|110584.7|110534.7|3
1736212640000|2025-01-07 01:17:20|110586|110536|110586.3|110536.3|110588|110538|110584|110534|10
1736212670000|2025-01-07 01:17:50|110584.5|110534.5|110580|110530|110585|110535|110580|110530|3
1736212680000|2025-01-07 01:18:00|110584|110534|110593.7|110543.7|110593.7|110543.7|110584|110534|10
1736212690000|2025-01-07 01:18:10|110590.3|110540.3|110586.6|110536.6|110590.3|110540.3|110584.2|110534.2|6
1736212700000|2025-01-07 01:18:20|110587.6|110537.6|110587.1|110537.1|110590.1|110540.1|110587.1|110537.1|3
1736212710000|2025-01-07 01:18:30|110583.4|110533.4|110584.6|110534.6|110584.6|110546.6|110571.6|110531.6|6
1736212720000|2025-01-07 01:18:40|110585.6|110535.6|110578.7|110528.7|110585.6|110535.6|110578.7|110528.7|7
1736212730000|2025-01-07 01:18:50|110578|110528|110573|110523|110578|110528|110572.6|110522.6|8
1736212740000|2025-01-07 01:19:00|110577.3|110527.3|110577.6|110527.6|110579|110529|110577.3|110527.3|5
1736212750000|2025-01-07 01:19:10|110581.3|110531.3|110579.3|110529.3|110583|110533|110578.3|110528.3|10
1736212760000|2025-01-07 01:19:20|110577.8|110527.8|110574.1|110524.1|110577.8|110527.8|110572.2|110522.2|6
1736212770000|2025-01-07 01:19:30|110576.5|110526.5|110575.1|110525.1|110577.5|110527.5|110575.1|110525.1|4
1736212780000|2025-01-07 01:19:40|110573.9|110523.9|110573.6|110523.6|110573.9|110523.9|110569.2|110519.2|12
1736212790000|2025-01-07 01:19:50|110570.6|110520.6|110573.6|110523.6|110573.6|110523.6|110570.6|110520.6|2
1736212800000|2025-01-07 01:20:00|110575.9|110525.9|110561.2|110536.2|110576.3|110537.3|110558.8|110525|8
1736212810000|2025-01-07 01:20:10|110563.2|110538.2|110558.9|110533.9|110563.2|110538.2|110553|110528|9
1736212820000|2025-01-07 01:20:20|110570.1|110520.1|110552.8|110527.8|110570.1|110532.3|110543.3|110517.5|16
1736212830000|2025-01-07 01:20:30|110564.7|110514.7|110568.3|110518.3|110570.4|110535.8|110553.5|110513|14
1736212840000|2025-01-07 01:20:40|110569.3|110519.3|110570|110520|110570|110520|110569.3|110519.3|2
1736212850000|2025-01-07 01:20:50|110567.3|110517.3|110569.6|110519.6|110569.6|110519.6|110567.3|110517.3|2
1736212860000|2025-01-07 01:21:00|110568.6|110518.6|110561.8|110511.8|110568.6|110518.6|110543.2|110511.1|7
1736212870000|2025-01-07 01:21:10|110563.1|110513.1|110560.7|110510.7|110567.2|110517.2|110558.7|110508.7|17
1736212880000|2025-01-07 01:21:20|110558.4|110508.4|110556.5|110506.5|110560.1|110510.1|110553.8|110503.8|11
1736212890000|2025-01-07 01:21:30|110559.3|110509.3|110559.5|110509.5|110561.6|110511.6|110558.2|110508.2|9
1736212900000|2025-01-07 01:21:40|110557.2|110507.2|110545.5|110520.5|110557.2|110521.3|110542|110504.8|7
1736212910000|2025-01-07 01:21:50|110547.2|110522.2|110546.7|110521.7|110547.2|110522.2|110545|110520|4
1736212920000|2025-01-07 01:22:00|110548.3|110523.3|110571.8|110521.8|110571.8|110535.1|110547.7|110518.4|13
1736212930000|2025-01-07 01:22:10|110576.1|110526.1|110573.9|110523.9|110576.9|110526.9|110573.9|110523.9|4
1736212950000|2025-01-07 01:22:30|110572.4|110522.4|110566.5|110516.5|110576.7|110526.7|110566.5|110516.5|9
1736212960000|2025-01-07 01:22:40|110567.1|110517.1|110559|110509|110568.4|110518.4|110557.8|110507.8|10
1736212970000|2025-01-07 01:22:50|110560.3|110510.3|110572.5|110522.5|110578|110528|110559|110509|12
1736212980000|2025-01-07 01:23:00|110574.1|110524.1|110571.5|110521.5|110574.1|110524.1|110568.1|110518.1|7
1736212990000|2025-01-07 01:23:10|110574.1|110524.1|110575.1|110525.1|110575.1|110525.1|110574.1|110524.1|2
1736213000000|2025-01-07 01:23:20|110572.5|110522.5|110570.5|110520.5|110575.5|110525.5|110570.5|110520.5|6
1736213020000|2025-01-07 01:23:40|110567|110517|110560.7|110535.7|110569.5|110537|110560.7|110517|4
1736213040000|2025-01-07 01:24:00|110558|110533|110574.5|110524.5|110574.5|110534|110558|110521.8|6
1736213050000|2025-01-07 01:24:10|110572.9|110522.9|110574.5|110524.5|110574.5|110524.5|110572.9|110522.9|2
1736213060000|2025-01-07 01:24:20|110561.5|110536.5|110557|110532|110561.5|110536.5|110551|110526|6
1736213070000|2025-01-07 01:24:30|110550.5|110525.5|110565.5|110515.5|110569|110525.5|110542.7|110505.4|13
1736213080000|2025-01-07 01:24:40|110561.9|110511.9|110558.2|110508.2|110562.6|110512.6|110557.5|110507.5|5
1736213090000|2025-01-07 01:24:50|110561.2|110511.2|110560.2|110510.2|110562.2|110512.2|110558.2|110508.2|8
1736213100000|2025-01-07 01:25:00|110558.5|110508.5|110565.2|110515.2|110566.6|110516.6|110558.5|110508.5|13
1736213110000|2025-01-07 01:25:10|110563.6|110513.6|110565.6|110515.6|110567.9|110520.1|110545.1|110509.6|9
1736213120000|2025-01-07 01:25:20|110567.9|110517.9|110576.8|110526.8|110576.8|110526.8|110564.9|110514.9|8
1736213130000|2025-01-07 01:25:30|110578.7|110528.7|110569|110544|110586.3|110545.5|110566.2|110527.5|9
1736213140000|2025-01-07 01:25:40|110571.5|110546.5|110572.4|110547.4|110572.4|110547.4|110571.5|110546.5|2
1736213150000|2025-01-07 01:25:50|110570.4|110545.4|110570.4|110545.4|110570.4|110545.4|110570.4|110545.4|1
1736213160000|2025-01-07 01:26:00|110571|110546|110601.6|110551.6|110603.6|110560.9|110571|110538.5|11
1736213170000|2025-01-07 01:26:10|110599.9|110549.9|110596.1|110546.1|110603.2|110553.2|110593.8|110543.8|14
1736213180000|2025-01-07 01:26:20|110598.5|110548.5|110597.5|110547.5|110600.5|110550.5|110596.5|110546.5|7
1736213190000|2025-01-07 01:26:30|110594.9|110544.9|110597.5|110547.5|110597.5|110557|110582|110544.9|4
1736213200000|2025-01-07 01:26:40|110596.5|110546.5|110589|110564|110600.5|110564|110585.5|110542|12
1736213210000|2025-01-07 01:26:50|110581|110556|110605.4|110555.4|110606.4|110569|110581|110551.4|10
1736213220000|2025-01-07 01:27:00|110603.7|110553.7|110609.7|110559.7|110612.1|110562.1|110603.7|110553.7|8
1736213230000|2025-01-07 01:27:10|110608.3|110558.3|110607.7|110557.7|110608.3|110558.3|110603|110553|8
1736213240000|2025-01-07 01:27:20|110606.7|110556.7|110604|110554|110606.7|110563.5|110588.5|110553|10
1736213250000|2025-01-07 01:27:30|110605.3|110555.3|110609.8|110559.8|110610.8|110560.8|110604.3|110554.3|6
1736213260000|2025-01-07 01:27:40|110608.8|110558.8|110594.4|110569.4|110608.8|110571.4|110594.4|110558.8|5
1736213270000|2025-01-07 01:27:50|110591.6|110566.6|110597.3|110572.3|110598|110573|110591.6|110566.6|7
1736213280000|2025-01-07 01:28:00|110607.4|110557.4|110602.8|110552.8|110607.4|110557.4|110598.8|110548.8|6
1736213290000|2025-01-07 01:28:10|110601.5|110551.5|110602.2|110552.2|110602.2|110552.2|110597.8|110547.8|5
1736213300000|2025-01-07 01:28:20|110603.2|110553.2|110583.7|110558.7|110604.9|110558.7|110583.7|110553.2|4
1736213310000|2025-01-07 01:28:30|110582.4|110557.4|110597.9|110547.9|110600.9|110563.1|110582.4|110545.5|9
1736213320000|2025-01-07 01:28:40|110596.5|110546.5|110597.6|110547.6|110602|110552|110594.9|110544.9|11
1736213330000|2025-01-07 01:28:50|110601.2|110551.2|110605|110555|110606.1|110556.1|110598.9|110548.9|14
1736213340000|2025-01-07 01:29:00|110605.7|110555.7|110608.8|110558.8|110610.4|110560.4|110605.7|110555.7|12
1736213350000|2025-01-07 01:29:10|110611.1|110561.1|110612.7|110562.7|110612.7|110562.7|110611.1|110561.1|3
1736213360000|2025-01-07 01:29:20|110607.4|110557.4|110609.1|110559.1|110609.1|110559.1|110607.4|110557.4|3
1736213370000|2025-01-07 01:29:30|110610|110560|110608|110558|110611.5|110561.5|110608|110558|4
1736213380000|2025-01-07 01:29:40|110597|110572|110597|110572|110597|110572|110597|110572|1
1736213390000|2025-01-07 01:29:50|110598|110573|110606.4|110556.4|110608.7|110573|110596.9|110556.4|7
1736213400000|2025-01-07 01:30:00|110608.7|110558.7|110609|110559|110609|110559|110605.7|110555.7|4
1736213410000|2025-01-07 01:30:10|110610.5|110560.5|110614.9|110564.9|110616.6|110566.6|110608.5|110558.5|17
1736213420000|2025-01-07 01:30:20|110616.2|110566.2|110632.1|110582.1|110633.8|110599|110605.4|110564.6|20
1736213430000|2025-01-07 01:30:30|110630.8|110580.8|110621.7|110571.7|110631.4|110581.4|110619.6|110569.6|25
1736213440000|2025-01-07 01:30:40|110622.7|110572.7|110615.6|110565.6|110625|110579.6|110601.4|110565.6|21
1736213450000|2025-01-07 01:30:50|110614.6|110564.6|110614.6|110564.6|110614.6|110564.6|110614.6|110564.6|1
1736213460000|2025-01-07 01:31:00|110613.3|110563.3|110616|110566|110617.7|110567.7|110611|110561|10
1736213470000|2025-01-07 01:31:10|110601.7|110576.7|110625.8|110575.8|110632.1|110582.1|110601.7|110569.1|13
1736213480000|2025-01-07 01:31:20|110624.8|110574.8|110615.8|110565.8|110624.8|110574.8|110615.8|110565.8|11
1736213490000|2025-01-07 01:31:30|110617.8|110567.8|110619.4|110569.4|110619.7|110569.7|110617.8|110567.8|5
1736213500000|2025-01-07 01:31:40|110617.8|110567.8|110617.8|110567.8|110617.8|110567.8|110617.8|110567.8|1
1736213510000|2025-01-07 01:31:50|110616.1|110566.1|110617.2|110567.2|110622.6|110579.3|110602.1|110564.2|13
1736213520000|2025-01-07 01:32:00|110602.7|110577.7|110606.1|110581.1|110622.3|110581.1|110602.7|110565.7|8
1736213530000|2025-01-07 01:32:10|110604.2|110579.2|110624|110599|110625.2|110600.2|110604.2|110579.2|17
1736213540000|2025-01-07 01:32:20|110623|110598|110626.9|110601.9|110631.4|110606.4|110620.2|110595.2|13
1736213550000|2025-01-07 01:32:30|110626.2|110601.2|110641.5|110591.5|110645.1|110601.2|110626.2|110591.5|5
1736213560000|2025-01-07 01:32:40|110642.1|110592.1|110644.3|110594.3|110647.1|110597.1|110642.1|110592.1|11
1736213570000|2025-01-07 01:32:50|110641.9|110591.9|110642.6|110592.6|110642.6|110592.6|110640.9|110590.9|5
1736213580000|2025-01-07 01:33:00|110640.3|110590.3|110639.6|110589.6|110643.6|110593.6|110635.3|110585.3|19
1736213590000|2025-01-07 01:33:10|110640.6|110590.6|110639.4|110589.4|110640.6|110590.6|110632.4|110582.4|17
1736213600000|2025-01-07 01:33:20|110638|110588|110636.4|110586.4|110639|110589|110633.7|110583.7|7
1736213610000|2025-01-07 01:33:30|110631.7|110581.7|110623|110573|110631.7|110581.7|110623|110573|6
1736213620000|2025-01-07 01:33:40|110622|110572|110623|110573|110623|110573|110622|110572|2
1736213630000|2025-01-07 01:33:50|110621.7|110571.7|110620.4|110570.4|110622.7|110572.7|110609.8|110559.8|21
1736213640000|2025-01-07 01:34:00|110622.7|110572.7|110613.1|110563.1|110622.7|110572.7|110611.3|110561.3|10
1736213650000|2025-01-07 01:34:10|110611.7|110561.7|110610.4|110560.4|110612.7|110562.7|110608.4|110558.4|6
1736213660000|2025-01-07 01:34:20|110612.4|110562.4|110610.6|110560.6|110615.4|110565.4|110608.6|110558.6|12
1736213670000|2025-01-07 01:34:30|110615.3|110565.3|110615.3|110565.3|110615.3|110565.3|110615.3|110565.3|1
1736213680000|2025-01-07 01:34:40|110612.9|110562.9|110614.2|110564.2|110616.6|110566.6|110612.3|110562.3|8
1736213690000|2025-01-07 01:34:50|110612.6|110562.6|110616.2|110566.2|110616.2|110566.2|110611.6|110561.6|6
1736213700000|2025-01-07 01:35:00|110617.2|110567.2|110618.1|110568.1|110620|110578|110598.7|110562.6|29
1736213710000|2025-01-07 01:35:10|110616.4|110566.4|110600|110575|110619|110575|110598|110565.1|10
1736213720000|2025-01-07 01:35:20|110601.9|110576.9|110621.1|110571.1|110621.1|110577.1|110601.4|110562.7|12
1736213730000|2025-01-07 01:35:30|110625.1|110575.1|110625.4|110600.4|110640.8|110601|110620.2|110570.2|13
1736213740000|2025-01-07 01:35:40|110627.9|110602.9|110640.7|110590.7|110644.7|110602.9|110627.9|110590.7|7
1736213750000|2025-01-07 01:35:50|110625.5|110600.5|110634|110609|110634|110609|110624.3|110599.3|9
1736213760000|2025-01-07 01:36:00|110631.5|110606.5|110633.9|110608.9|110633.9|110608.9|110627.2|110602.2|7
1736213770000|2025-01-07 01:36:10|110647.7|110597.7|110650.1|110600.1|110652.4|110602.4|110647.7|110597.7|6
1736213780000|2025-01-07 01:36:20|110647.1|110597.1|110637.5|110612.5|110647.1|110612.5|110627|110594.9|9
1736213790000|2025-01-07 01:36:30|110635|110610|110655.3|110605.3|110661|110621.8|110630.4|110596.8|25
1736213800000|2025-01-07 01:36:40|110654|110604|110641.5|110616.5|110655.7|110617.2|110640.3|110601.1|19
1736213810000|2025-01-07 01:36:50|110643.9|110618.9|110655.3|110605.3|110655.6|110618.9|110638.3|110599.9|22
1736213820000|2025-01-07 01:37:00|110655.9|110605.9|110643.9|110618.9|110658.8|110622.7|110640.2|110602.6|14
1736213830000|2025-01-07 01:37:10|110645.5|110620.5|110669.8|110619.8|110673.2|110623.2|110645.5|110612.4|11
1736213840000|2025-01-07 01:37:20|110669.3|110619.3|110657.6|110632.6|110671.3|110635.1|110654.1|110619.3|8
1736213850000|2025-01-07 01:37:30|110660.1|110635.1|110656.1|110631.1|110669.9|110635.1|110656.1|110618.6|7
1736213860000|2025-01-07 01:37:40|110670.6|110620.6|110653.8|110628.8|110672|110628.8|110651.3|110615.9|9
1736213870000|2025-01-07 01:37:50|110651.8|110626.8|110667.6|110617.6|110667.6|110630.2|110649.8|110614.2|10
1736213880000|2025-01-07 01:38:00|110668.9|110618.9|110668.9|110618.9|110672.3|110622.3|110660.2|110610.2|21
1736213890000|2025-01-07 01:38:10|110669.9|110619.9|110666.6|110616.6|110671.6|110621.6|110665.6|110615.6|11
1736213900000|2025-01-07 01:38:20|110669|110619|110665.9|110615.9|110669|110619|110662.9|110612.9|8
1736213910000|2025-01-07 01:38:30|110663.3|110613.3|110664.7|110614.7|110666.3|110616.3|110663|110613|7
1736213920000|2025-01-07 01:38:40|110665.7|110615.7|110669.1|110619.1|110671.1|110621.1|110665.7|110615.7|4
1736213930000|2025-01-07 01:38:50|110663.5|110613.5|110663.4|110613.4|110668.1|110618.1|110661.1|110611.1|9
1736213940000|2025-01-07 01:39:00|110669.1|110619.1|110667.8|110617.8|110669.1|110619.1|110667.8|110617.8|2
1736213950000|2025-01-07 01:39:10|110662.8|110612.8|110647.8|110597.8|110664.8|110614.8|110647.1|110597.1|22
1736213960000|2025-01-07 01:39:20|110653.5|110603.5|110645.5|110595.5|110653.5|110603.5|110645.5|110595.5|4
1736213980000|2025-01-07 01:39:40|110644.1|110594.1|110640.5|110590.5|110644.1|110594.1|110639.5|110589.5|5
1736213990000|2025-01-07 01:39:50|110642.8|110592.8|110650.1|110600.1|110650.1|110600.1|110642.8|110592.8|8
1736214000000|2025-01-07 01:40:00|110648.4|110598.4|110647.4|110597.4|110648.4|110598.4|110646.8|110596.8|3
1736214010000|2025-01-07 01:40:10|110648.8|110598.8|110636.7|110611.7|110652.3|110611.7|110636.7|110598.8|3
1736214020000|2025-01-07 01:40:20|110638.4|110613.4|110653.5|110603.5|110654.2|110615.7|110636.9|110599.9|15
1736214030000|2025-01-07 01:40:30|110647.8|110597.8|110650.8|110600.8|110650.8|110612.2|110633.3|110597.8|7
1736214040000|2025-01-07 01:40:40|110648.5|110598.5|110646.4|110596.4|110648.5|110598.5|110646.4|110596.4|2
1736214050000|2025-01-07 01:40:50|110648.5|110598.5|110648.5|110598.5|110650.2|110600.2|110648.5|110598.5|3
1736214060000|2025-01-07 01:41:00|110633.4|110608.4|110651.5|110601.5|110654.8|110608.4|110633.4|110601.5|4
1736214070000|2025-01-07 01:41:10|110640.5|110615.5|110667.9|110617.9|110670.1|110632.4|110640.5|110606.4|28
1736214080000|2025-01-07 01:41:20|110669.2|110619.2|110669.7|110619.7|110673.1|110623.1|110666.9|110616.9|7
1736214090000|2025-01-07 01:41:30|110670.7|110620.7|110657.1|110632.1|110670.7|110635.9|110657.1|110616.4|8
1736214100000|2025-01-07 01:41:40|110658.1|110633.1|110671.4|110621.4|110671.4|110633.1|110656.4|110621.4|4
1736214110000|2025-01-07 01:41:50|110670.4|110620.4|110670.4|110620.4|110670.4|110620.4|110670.4|110620.4|1
1736214120000|2025-01-07 01:42:00|110671.4|110621.4|110674.1|110624.1|110674.1|110624.1|110671.4|110621.4|3
1736214130000|2025-01-07 01:42:10|110677.5|110627.5|110675.4|110625.4|110679.1|110629.1|110675.4|110625.4|8
1736214140000|2025-01-07 01:42:20|110673.1|110623.1|110675.1|110625.1|110675.1|110625.1|110673.1|110623.1|2
1736214160000|2025-01-07 01:42:40|110673.5|110623.5|110673.5|110623.5|110673.5|110623.5|110673.5|110623.5|1
1736214170000|2025-01-07 01:42:50|110675.7|110625.7|110677.5|110627.5|110677.5|110627.5|110675.6|110625.6|4
1736214180000|2025-01-07 01:43:00|110659.5|110634.5|110661.5|110636.5|110661.5|110636.5|110659.5|110634.5|2
1736214190000|2025-01-07 01:43:10|110662.2|110637.2|110681.6|110631.6|110681.6|110638.4|110660.7|110625.2|9
1736214200000|2025-01-07 01:43:20|110679.2|110629.2|110672.5|110622.5|110680.5|110630.5|110670.2|110620.2|15
1736214210000|2025-01-07 01:43:30|110669.8|110619.8|110672.5|110622.5|110672.5|110622.5|110669.8|110619.8|2
1736214220000|2025-01-07 01:43:40|110674.9|110624.9|110674.4|110624.4|110678.7|110638.8|110657.6|110622.8|11
1736214230000|2025-01-07 01:43:50|110669.1|110619.1|110671.1|110621.1|110673.4|110623.4|110668.7|110618.7|9
1736214240000|2025-01-07 01:44:00|110656.2|110631.2|110655.9|110630.9|110658.2|110633.2|110649.3|110624.3|8
1736214250000|2025-01-07 01:44:10|110654.7|110629.7|110655.9|110630.9|110655.9|110630.9|110654.7|110629.7|2
1736214260000|2025-01-07 01:44:20|110651.7|110626.7|110649.7|110624.7|110653.7|110628.7|110649.7|110624.7|4
1736214270000|2025-01-07 01:44:30|110654.2|110629.2|110673.1|110623.1|110673.1|110638.5|110654.2|110623.1|10
1736214280000|2025-01-07 01:44:40|110658.5|110633.5|110658.5|110633.5|110658.5|110633.5|110658.5|110633.5|1
1736214290000|2025-01-07 01:44:50|110662|110637|110659|110634|110673.5|110637|110659|110623.5|7
1736214300000|2025-01-07 01:45:00|110656.8|110631.8|110657|110632|110660.5|110635.5|110656.8|110631.8|6
1736214320000|2025-01-07 01:45:20|110655.5|110630.5|110646.5|110621.5|110669.3|110631.5|110638.9|110613.9|20
1736214330000|2025-01-07 01:45:30|110643.8|110618.8|110638.2|110613.2|110658|110618.8|110638.2|110607.3|4
1736214340000|2025-01-07 01:45:40|110644.5|110619.5|110639.5|110614.5|110644.5|110619.5|110639.5|110614.5|3
1736214350000|2025-01-07 01:45:50|110640.5|110615.5|110648.6|110623.6|110652.8|110627.8|110640.5|110615.5|9
1736214360000|2025-01-07 01:46:00|110651.4|110626.4|110650.4|110625.4|110651.4|110626.4|110650.4|110625.4|2
1736214370000|2025-01-07 01:46:10|110651.4|110626.4|110649.8|110624.8|110652.3|110627.3|110648.3|110623.3|7
1736214380000|2025-01-07 01:46:20|110650.5|110625.5|110663.1|110638.1|110677.2|110639.1|110650.5|110625.5|16
1736214390000|2025-01-07 01:46:30|110661|110636|110661|110636|110661|110636|110661|110636|1
1736214400000|2025-01-07 01:46:40|110660.3|110635.3|110655.3|110630.3|110660.3|110635.3|110655.3|110630.3|4
1736214410000|2025-01-07 01:46:50|110653.2|110628.2|110669.8|110619.8|110670.8|110630|110651.3|110613.5|11
1736214420000|2025-01-07 01:47:00|110665.8|110615.8|110653.6|110628.6|110665.8|110630.1|110651.6|110615.8|4
1736214430000|2025-01-07 01:47:10|110653|110628|110670.6|110620.6|110670.6|110634.6|110649.8|110619.6|10
1736214440000|2025-01-07 01:47:20|110668.8|110618.8|110668.8|110618.8|110668.8|110618.8|110668.8|110618.8|1
1736214450000|2025-01-07 01:47:30|110656|110631|110649.2|110624.2|110656|110631|110649.2|110624.2|2
1736214460000|2025-01-07 01:47:40|110652.7|110627.7|110654.5|110629.5|110657|110632|110652|110627|5
1736214470000|2025-01-07 01:47:50|110658.4|110633.4|110653|110628|110658.4|110633.4|110652|110627|7
1736214480000|2025-01-07 01:48:00|110652.4|110627.4|110665.5|110615.5|110665.5|110627.4|110652.4|110615.5|2
1736214500000|2025-01-07 01:48:20|110664.1|110614.1|110664.1|110614.1|110666.1|110616.1|110659.1|110609.1|9
1736214510000|2025-01-07 01:48:30|110661.8|110611.8|110636.6|110611.6|110661.8|110614.4|110636.1|110600.5|13
1736214520000|2025-01-07 01:48:40|110634.5|110609.5|110635.3|110610.3|110635.3|110610.3|110632.3|110607.3|4
1736214530000|2025-01-07 01:48:50|110636.3|110611.3|110635.3|110610.3|110636.3|110611.3|110635.3|110610.3|2
1736214540000|2025-01-07 01:49:00|110634.7|110609.7|110636.7|110611.7|110636.7|110611.7|110632.3|110607.3|8
1736214550000|2025-01-07 01:49:10|110639|110614|110629.8|110604.8|110639.8|110614.8|110627.2|110602.2|17
1736214560000|2025-01-07 01:49:20|110627.5|110602.5|110630.8|110605.8|110630.8|110605.8|110627.5|110602.5|3
1736214570000|2025-01-07 01:49:30|110630.1|110605.1|110627.8|110602.8|110630.1|110605.1|110627.8|110602.8|2
1736214580000|2025-01-07 01:49:40|110625.2|110600.2|110626.4|110601.4|110629.1|110604.1|110625.2|110600.2|9
1736214590000|2025-01-07 01:49:50|110627.4|110602.4|110627.5|110602.5|110631.8|110606.8|110627.1|110602.1|10
1736214600000|2025-01-07 01:50:00|110626.6|110601.6|110624|110599|110646.7|110601.6|110624|110591.6|8
1736214610000|2025-01-07 01:50:10|110627.8|110602.8|110624|110599|110627.8|110602.8|110624|110599|4
1736214620000|2025-01-07 01:50:20|110619.5|110594.5|110620.4|110570.4|110623.5|110598|110601.4|110567.3|19
1736214630000|2025-01-07 01:50:30|110620.7|110570.7|110620.5|110570.5|110621|110571|110616|110566|10
1736214640000|2025-01-07 01:50:40|110618.5|110568.5|110614.1|110564.1|110618.5|110568.5|110614|110564|9
1736214650000|2025-01-07 01:50:50|110615.1|110565.1|110613.6|110563.6|110615.1|110565.1|110613.6|110563.6|2
1736214660000|2025-01-07 01:51:00|110613|110563|110608.5|110558.5|110613|110563|110603.3|110553.3|9
1736214670000|2025-01-07 01:51:10|110605.2|110555.2|110597.9|110547.9|110610.1|110560.1|110573.9|110542.4|12
1736214680000|2025-01-07 01:51:20|110597.3|110547.3|110587.3|110537.3|110597.3|110550.3|110572.3|110536.7|19
1736214690000|2025-01-07 01:51:30|110586.6|110536.6|110581.8|110531.8|110586.6|110536.6|110577.9|110527.9|14
1736214700000|2025-01-07 01:51:40|110581.1|110531.1|110583.9|110533.9|110583.9|110533.9|110578.4|110528.4|14
1736214710000|2025-01-07 01:51:50|110582.4|110532.4|110588.6|110538.6|110593.7|110543.7|110582.4|110532.4|8
1736214720000|2025-01-07 01:52:00|110585.1|110535.1|110599.1|110549.1|110599.1|110553.1|110578.1|110535.1|11
1736214730000|2025-01-07 01:52:10|110592.6|110542.6|110590.6|110540.6|110596.7|110557.2|110573.6|110539.7|19
1736214740000|2025-01-07 01:52:20|110593.1|110543.1|110605.9|110555.9|110606.9|110556.9|110593.1|110543.1|16
1736214750000|2025-01-07 01:52:30|110604.9|110554.9|110597.3|110547.3|110606.9|110556.9|110573.5|110539.4|12
1736214760000|2025-01-07 01:52:40|110593.3|110543.3|110594.2|110544.2|110597.3|110547.3|110590.2|110540.2|8
1736214770000|2025-01-07 01:52:50|110595.2|110545.2|110597.3|110547.3|110598|110548|110595.2|110545.2|4
1736214780000|2025-01-07 01:53:00|110603|110553|110585.4|110535.4|110605.9|110555.9|110585.4|110535.4|19
1736214790000|2025-01-07 01:53:10|110586.5|110536.5|110578.9|110528.9|110586.5|110536.5|110578.3|110528.3|22
1736214800000|2025-01-07 01:53:20|110582.2|110532.2|110584.2|110534.2|110584.2|110534.2|110580.2|110530.2|4
1736214810000|2025-01-07 01:53:30|110583.2|110533.2|110582.9|110532.9|110583.3|110533.3|110579.3|110529.3|7
1736214820000|2025-01-07 01:53:40|110583.9|110533.9|110576.3|110526.3|110583.9|110533.9|110574.3|110524.3|16
1736214830000|2025-01-07 01:53:50|110580.3|110530.3|110577.6|110527.6|110580.3|110530.3|110576.3|110526.3|13
1736214840000|2025-01-07 01:54:00|110579.6|110529.6|110577.9|110527.9|110579.6|110529.6|110577.9|110527.9|2
1736214850000|2025-01-07 01:54:10|110576.6|110526.6|110578.3|110528.3|110579.3|110529.3|110576.6|110526.6|5
1736214860000|2025-01-07 01:54:20|110577.5|110527.5|110565.5|110540.5|110580|110542.5|110565.5|110527.5|9
1736214870000|2025-01-07 01:54:30|110567|110542|110581.8|110531.8|110581.8|110543|110567|110529.7|6
1736214880000|2025-01-07 01:54:40|110580.5|110530.5|110580.8|110530.8|110582.8|110532.8|110580.1|110530.1|6
1736214890000|2025-01-07 01:54:50|110583.5|110533.5|110581.8|110531.8|110583.5|110533.5|110577.5|110527.5|9
1736214900000|2025-01-07 01:55:00|110579.5|110529.5|110579.8|110529.8|110581.2|110531.2|110579.5|110529.5|4
1736214910000|2025-01-07 01:55:10|110578.1|110528.1|110578.8|110528.8|110581.4|110531.4|110578.1|110528.1|6
1736214920000|2025-01-07 01:55:20|110581.1|110531.1|110570.9|110545.9|110585.9|110549.4|110569.7|110531.1|25
1736214930000|2025-01-07 01:55:30|110570.2|110545.2|110570.1|110545.1|110572.6|110547.6|110566.6|110541.6|7
1736214940000|2025-01-07 01:55:40|110571.6|110546.6|110570.1|110545.1|110571.6|110546.6|110570.1|110545.1|2
1736214950000|2025-01-07 01:55:50|110573.1|110548.1|110569.4|110544.4|110573.1|110548.1|110569.4|110544.4|3
1736214960000|2025-01-07 01:56:00|110568.8|110543.8|110573.8|110548.8|110574.6|110549.6|110568.8|110543.8|10
1736214970000|2025-01-07 01:56:10|110575|110550|110592.7|110542.7|110601.1|110562|110575|110536.1|27
1736214980000|2025-01-07 01:56:20|110591.6|110541.6|110583.1|110558.1|110597.9|110560.7|110581.1|110541.6|17
1736214990000|2025-01-07 01:56:30|110584.1|110559.1|110593.2|110568.2|110593.2|110568.2|110584.1|110559.1|7
1736215000000|2025-01-07 01:56:40|110593.9|110568.9|110592|110567|110593.9|110568.9|110592|110567|2
1736215010000|2025-01-07 01:56:50|110593.4|110568.4|110604|110554|110608|110578.9|110593.4|110553.4|19
1736215020000|2025-01-07 01:57:00|110605|110555|110605.9|110555.9|110609.6|110559.6|110604.3|110554.3|8
1736215030000|2025-01-07 01:57:10|110606.9|110556.9|110610.2|110560.2|110614.9|110564.9|110606.9|110556.9|7
1736215040000|2025-01-07 01:57:20|110608.9|110558.9|110608.2|110558.2|110609.9|110559.9|110608.2|110558.2|3
1736215050000|2025-01-07 01:57:30|110609.9|110559.9|110608.9|110558.9|110611.5|110561.5|110608.9|110558.9|3
1736215060000|2025-01-07 01:57:40|110610.6|110560.6|110594.1|110544.1|110612.9|110562.9|110593.3|110543.3|13
1736215070000|2025-01-07 01:57:50|110594.9|110544.9|110584.3|110559.3|110599.7|110559.3|110576.4|110540.1|17
1736215080000|2025-01-07 01:58:00|110585|110560|110596.6|110571.6|110596.8|110571.8|110585|110560|8
1736215090000|2025-01-07 01:58:10|110594.5|110569.5|110594.1|110569.1|110598.5|110573.5|110591.8|110566.8|10
1736215100000|2025-01-07 01:58:20|110593.1|110568.1|110591.5|110566.5|110593.8|110568.8|110590.8|110565.8|4
1736215110000|2025-01-07 01:58:30|110593.2|110568.2|110595.1|110570.1|110595.1|110570.1|110592.8|110567.8|6
1736215120000|2025-01-07 01:58:40|110596.4|110571.4|110597.9|110572.9|110602.8|110577.8|110595.9|110570.9|13
1736215130000|2025-01-07 01:58:50|110594.3|110569.3|110607.8|110557.8|110607.8|110571|110594.3|110556.1|8
1736215140000|2025-01-07 01:59:00|110609.3|110559.3|110597.5|110572.5|110612.3|110573.1|110596.5|110559.3|6
1736215150000|2025-01-07 01:59:10|110605.1|110580.1|110598.3|110573.3|110606.4|110581.4|110597.3|110572.3|11
1736215170000|2025-01-07 01:59:30|110596.6|110571.6|110598.1|110573.1|110599.4|110574.4|110596.6|110571.6|4
1736215180000|2025-01-07 01:59:40|110595.3|110570.3|110594.4|110569.4|110597.3|110572.3|110591.7|110566.7|9
1736215190000|2025-01-07 01:59:50|110595.1|110570.1|110595.5|110570.5|110597.1|110572.1|110591.8|110566.8|8
1736215200000|2025-01-07 02:00:00|110596.1|110571.1|110587.5|110562.5|110604.1|110579.1|110587.5|110562.5|15
1736215210000|2025-01-07 02:00:10|110585.3|110560.3|110577.7|110552.7|110596.9|110564.8|110572.4|110546.9|21
1736215220000|2025-01-07 02:00:20|110579.2|110554.2|110575.6|110550.6|110579.2|110554.2|110568.8|110543.8|15
1736215230000|2025-01-07 02:00:30|110574.9|110549.9|110574|110549|110575.8|110550.8|110569|110544|13
1736215240000|2025-01-07 02:00:40|110576.5|110551.5|110579.2|110554.2|110580.7|110555.7|110576.5|110551.5|7
1736215250000|2025-01-07 02:00:50|110583.1|110558.1|110602.1|110552.1|110602.1|110570.7|110582.9|110544.5|13
1736215260000|2025-01-07 02:01:00|110601.9|110551.9|110600.9|110550.9|110601.9|110551.9|110599.3|110549.3|4
1736215270000|2025-01-07 02:01:10|110593.2|110543.2|110597.6|110547.6|110598|110548|110593.2|110543.2|4
1736215280000|2025-01-07 02:01:20|110595.4|110545.4|110595.2|110545.2|110595.4|110545.4|110589.8|110539.8|12
1736215290000|2025-01-07 02:01:30|110595.3|110545.3|110596.1|110546.1|110598.1|110548.1|110591.7|110541.7|10
1736215300000|2025-01-07 02:01:40|110595.8|110545.8|110588.7|110538.7|110595.8|110545.8|110586.4|110536.4|5
1736215310000|2025-01-07 02:01:50|110590|110540|110573|110548|110594|110553.5|110572|110538.6|18
1736215320000|2025-01-07 02:02:00|110570.5|110545.5|110579.4|110529.4|110583|110545.5|110568.5|110529.4|12
1736215330000|2025-01-07 02:02:10|110578.4|110528.4|110583.5|110533.5|110583.5|110533.5|110578.4|110528.4|9
1736215340000|2025-01-07 02:02:20|110582|110532|110582|110532|110582|110532|110582|110532|1
1736215350000|2025-01-07 02:02:30|110583.2|110533.2|110573.4|110548.4|110585.6|110548.4|110567|110528.9|12
1736215360000|2025-01-07 02:02:40|110571.7|110546.7|110572.4|110547.4|110573.1|110548.1|110569.8|110544.8|5
1736215370000|2025-01-07 02:02:50|110580|110530|110552.4|110527.4|110580.6|110533|110552.4|110516.8|17
1736215380000|2025-01-07 02:03:00|110554.4|110529.4|110552.7|110527.7|110555.6|110530.6|110550|110525|10
1736215390000|2025-01-07 02:03:10|110553.7|110528.7|110566.3|110516.3|110573.4|110528.7|110553.7|110514.9|10
1736215400000|2025-01-07 02:03:20|110568.3|110518.3|110569|110519|110571.6|110521.6|110565.3|110515.3|11
1736215410000|2025-01-07 02:03:30|110568|110518|110572.1|110522.1|110575.8|110525.8|110568|110518|11
1736215420000|2025-01-07 02:03:40|110568.4|110518.4|110559.6|110509.6|110568.4|110526|110542.3|110506.3|26
1736215430000|2025-01-07 02:03:50|110558.3|110508.3|110557.2|110507.2|110559.6|110509.6|110555.6|110505.6|9
1736215440000|2025-01-07 02:04:00|110558.2|110508.2|110558.9|110508.9|110561.8|110511.8|110555.6|110505.6|16
1736215450000|2025-01-07 02:04:10|110560.3|110510.3|110556.9|110531.9|110564.3|110534.3|110550.6|110509|18
1736215460000|2025-01-07 02:04:20|110558.6|110533.6|110567|110517|110571.6|110533.6|110558.6|110512.6|21
1736215470000|2025-01-07 02:04:30|110568|110518|110560.6|110510.6|110569.3|110519.3|110557|110507|18
1736215480000|2025-01-07 02:04:40|110564.3|110514.3|110559.6|110509.6|110564.3|110521.4|110543.6|110505.6|15
1736215490000|2025-01-07 02:04:50|110561.3|110511.3|110552.1|110527.1|110561.3|110528.1|110543.5|110509.9|13
1736215500000|2025-01-07 02:05:00|110548.5|110523.5|110554.6|110529.6|110554.6|110529.6|110548.5|110523.5|13
1736215510000|2025-01-07 02:05:10|110547.6|110522.6|110555.4|110530.4|110573.2|110532.5|110547.6|110519.5|17
1736215520000|2025-01-07 02:05:20|110554.8|110529.8|110563.8|110513.8|110564.8|110533.3|110547|110509.1|18
1736215530000|2025-01-07 02:05:30|110560.6|110510.6|110553.9|110503.9|110563.4|110513.4|110549.3|110499.3|21
1736215540000|2025-01-07 02:05:40|110551.9|110501.9|110555.9|110505.9|110560.2|110510.2|110551.9|110501.9|11
1736215550000|2025-01-07 02:05:50|110553.8|110503.8|110556.8|110506.8|110557.5|110507.5|110553.8|110503.8|5
1736215560000|2025-01-07 02:06:00|110555.1|110505.1|110555.9|110505.9|110557.9|110507.9|110553.5|110503.5|9
1736215570000|2025-01-07 02:06:10|110554.6|110504.6|110555.9|110505.9|110557.6|110507.6|110553.2|110503.2|6
1736215580000|2025-01-07 02:06:20|110556.9|110506.9|110552.9|110502.9|110556.9|110506.9|110548.8|110498.8|9
1736215590000|2025-01-07 02:06:30|110551.1|110501.1|110540.6|110490.6|110552.4|110502.4|110534.1|110484.1|24
1736215600000|2025-01-07 02:06:40|110538.5|110488.5|110534.7|110484.7|110540.5|110490.5|110530.4|110480.4|15
1736215610000|2025-01-07 02:06:50|110532.5|110482.5|110533.1|110483.1|110540.8|110490.8|110530.3|110480.3|12
1736215620000|2025-01-07 02:07:00|110538.7|110488.7|110553|110503|110553|110512.8|110532.4|110488.7|12
1736215630000|2025-01-07 02:07:10|110551.3|110501.3|110534.2|110484.2|110551.3|110501.3|110517.7|110484.2|13
1736215640000|2025-01-07 02:07:20|110536.2|110486.2|110537.5|110487.5|110537.5|110487.5|110536.2|110486.2|2
1736215650000|2025-01-07 02:07:30|110533.2|110483.2|110533.4|110483.4|110537.4|110487.4|110527.4|110477.4|25
1736215660000|2025-01-07 02:07:40|110535.1|110485.1|110535.1|110485.1|110535.1|110485.1|110535.1|110485.1|1
1736215670000|2025-01-07 02:07:50|110537.8|110487.8|110541.3|110491.3|110541.3|110491.3|110537.8|110487.8|3
1736215680000|2025-01-07 02:08:00|110543.3|110493.3|110540.6|110490.6|110544.8|110494.8|110540.6|110490.6|4
1736215690000|2025-01-07 02:08:10|110540.2|110490.2|110534.1|110484.1|110540.2|110490.2|110525.5|110475.5|13
1736215700000|2025-01-07 02:08:20|110532.7|110482.7|110530.8|110480.8|110535.7|110492.4|110513.9|110475.5|14
1736215710000|2025-01-07 02:08:30|110533.2|110483.2|110530.9|110480.9|110535.2|110485.2|110528.5|110478.5|6
1736215720000|2025-01-07 02:08:40|110531.9|110481.9|110529.6|110479.6|110532.9|110482.9|110527.2|110477.2|5
1736215730000|2025-01-07 02:08:50|110532.5|110482.5|110532.4|110482.4|110537.9|110487.9|110531.2|110481.2|8
1736215740000|2025-01-07 02:09:00|110534.4|110484.4|110549.3|110499.3|110549.3|110499.3|110533.9|110483.9|10
1736215750000|2025-01-07 02:09:10|110546.3|110496.3|110539.2|110489.2|110548|110498|110535.5|110485.5|9
1736215760000|2025-01-07 02:09:20|110532.9|110482.9|110534.8|110484.8|110540.2|110490.2|110531.8|110481.8|13
1736215770000|2025-01-07 02:09:30|110536.5|110486.5|110540.5|110490.5|110540.5|110490.5|110533.2|110483.2|15
1736215790000|2025-01-07 02:09:50|110539.5|110489.5|110541|110491|110541|110491|110539.5|110489.5|2
1736215800000|2025-01-07 02:10:00|110532|110482|110540|110490|110540|110493.5|110516|110482|5
1736215810000|2025-01-07 02:10:10|110535.9|110485.9|110538.9|110488.9|110538.9|110488.9|110535.9|110485.9|5
1736215820000|2025-01-07 02:10:20|110541.6|110491.6|110555|110505|110557.4|110507.4|110535.9|110485.9|17
1736215830000|2025-01-07 02:10:30|110556.7|110506.7|110556.7|110506.7|110556.7|110506.7|110556.7|110506.7|1
1736215840000|2025-01-07 02:10:40|110555.7|110505.7|110561.4|110511.4|110561.4|110511.4|110554.4|110504.4|6
1736215850000|2025-01-07 02:10:50|110561.1|110511.1|110569.3|110519.3|110569.3|110519.3|110560.7|110510.7|16
1736215860000|2025-01-07 02:11:00|110570.7|110520.7|110572.3|110522.3|110573.6|110523.6|110568.6|110518.6|17
1736215870000|2025-01-07 02:11:10|110569.9|110519.9|110569.9|110519.9|110571.9|110521.9|110565.6|110515.6|21
1736215880000|2025-01-07 02:11:20|110569.2|110519.2|110568.6|110518.6|110570.2|110520.2|110564.2|110514.2|13
1736215890000|2025-01-07 02:11:30|110567.9|110517.9|110565.3|110515.3|110568.9|110518.9|110565.3|110515.3|6
1736215900000|2025-01-07 02:11:40|110567.3|110517.3|110568|110518|110568|110518|110564.9|110514.9|5
1736215910000|2025-01-07 02:11:50|110554|110529|110557|110532|110557|110532|110554|110529|3
1736215920000|2025-01-07 02:12:00|110559.5|110534.5|110554.4|110529.4|110559.5|110534.5|110549|110524|10
1736215930000|2025-01-07 02:12:10|110553.7|110528.7|110554|110529|110554|110529|110553|110528|3
1736215940000|2025-01-07 02:12:20|110557|110532|110568.5|110518.5|110573.1|110537.9|110557|110516.8|9
1736215950000|2025-01-07 02:12:30|110572.7|110522.7|110572.7|110522.7|110575.4|110525.4|110569|110519|13
1736215960000|2025-01-07 02:12:40|110571.7|110521.7|110565.9|110515.9|110573|110523|110562.3|110512.3|14
1736215970000|2025-01-07 02:12:50|110566.9|110516.9|110567|110517|110570.3|110520.3|110566.9|110516.9|7
1736215980000|2025-01-07 02:13:00|110570.3|110520.3|110571|110521|110571|110521|110570.3|110520.3|2
1736215990000|2025-01-07 02:13:10|110571.6|110521.6|110566.5|110516.5|110571.6|110521.6|110566.5|110516.5|5
1736216000000|2025-01-07 02:13:20|110568.2|110518.2|110568.2|110518.2|110568.2|110518.2|110568.2|110518.2|1
1736216010000|2025-01-07 02:13:30|110567.5|110517.5|110571.5|110521.5|110571.5|110521.5|110567.2|110517.2|5
1736216020000|2025-01-07 02:13:40|110566.6|110516.6|110561.9|110511.9|110567.6|110517.6|110560.3|110510.3|10
1736216030000|2025-01-07 02:13:50|110562.6|110512.6|110557.9|110507.9|110562.6|110512.6|110557.9|110507.9|3
1736216040000|2025-01-07 02:14:00|110559.6|110509.6|110561.6|110511.6|110561.6|110511.6|110558.6|110508.6|4
1736216050000|2025-01-07 02:14:10|110559.9|110509.9|110560.2|110510.2|110563.6|110513.6|110559.2|110509.2|9
1736216060000|2025-01-07 02:14:20|110559.6|110509.6|110565.8|110515.8|110570.5|110520.5|110559.6|110509.6|10
1736216080000|2025-01-07 02:14:40|110563.5|110513.5|110567.5|110517.5|110567.5|110517.5|110563.5|110513.5|5
1736216090000|2025-01-07 02:14:50|110566.5|110516.5|110564.5|110514.5|110566.5|110516.5|110564.5|110514.5|3
1736216100000|2025-01-07 02:15:00|110565.5|110515.5|110565.8|110515.8|110566.2|110516.2|110564.8|110514.8|4
1736216110000|2025-01-07 02:15:10|110571.1|110521.1|110562.2|110512.2|110571.5|110521.5|110562.2|110512.2|7
1736216120000|2025-01-07 02:15:20|110564.8|110514.8|110567.2|110517.2|110567.8|110517.8|110564.8|110514.8|5
1736216130000|2025-01-07 02:15:30|110564.8|110514.8|110566.5|110516.5|110566.5|110516.5|110564.8|110514.8|3
1736216140000|2025-01-07 02:15:40|110565.2|110515.2|110558.4|110508.4|110565.2|110515.2|110554.9|110504.9|12
1736216150000|2025-01-07 02:15:50|110556.8|110506.8|110554|110504|110559.1|110509.1|110554|110504|4
1736216160000|2025-01-07 02:16:00|110555.3|110505.3|110554.3|110504.3|110555.3|110505.3|110554.3|110504.3|2
1736216170000|2025-01-07 02:16:10|110552.3|110502.3|110556|110506|110556|110506|110552.3|110502.3|2
1736216180000|2025-01-07 02:16:20|110555.3|110505.3|110551.2|110501.2|110556.3|110506.3|110551.2|110501.2|6
1736216200000|2025-01-07 02:16:40|110559.5|110509.5|110559.8|110509.8|110560.8|110510.8|110559.5|110509.5|3
1736216210000|2025-01-07 02:16:50|110557.2|110507.2|110552.2|110502.2|110557.2|110507.2|110552.2|110502.2|6
1736216220000|2025-01-07 02:17:00|110553.5|110503.5|110552.5|110502.5|110553.5|110503.5|110552.5|110502.5|2
1736216230000|2025-01-07 02:17:10|110553.8|110503.8|110555.1|110505.1|110556.1|110506.1|110553.8|110503.8|3
1736216240000|2025-01-07 02:17:20|110557.4|110507.4|110553.8|110503.8|110559.4|110509.4|110551.4|110501.4|6
1736216250000|2025-01-07 02:17:30|110557.1|110507.1|110557.1|110507.1|110557.1|110507.1|110557.1|110507.1|1
1736216260000|2025-01-07 02:17:40|110555.5|110505.5|110542|110517|110555.5|110517|110542|110504.8|3
1736216270000|2025-01-07 02:17:50|110540.9|110515.9|110536.3|110511.3|110540.9|110515.9|110533.6|110508.6|3
1736216280000|2025-01-07 02:18:00|110539|110514|110538.9|110513.9|110541.3|110516.3|110538.9|110513.9|6
1736216290000|2025-01-07 02:18:10|110540.6|110515.6|110540.6|110515.6|110540.6|110515.6|110540.6|110515.6|1
1736216300000|2025-01-07 02:18:20|110541.5|110516.5|110541.5|110516.5|110541.5|110516.5|110541.5|110516.5|1
1736216310000|2025-01-07 02:18:30|110540.5|110515.5|110539|110514|110540.5|110515.5|110539|110514|2
1736216320000|2025-01-07 02:18:40|110538.6|110513.6|110536.6|110511.6|110538.6|110513.6|110536|110511|3
1736216330000|2025-01-07 02:18:50|110538.6|110513.6|110538.6|110513.6|110538.6|110513.6|110538.6|110513.6|1
1736216340000|2025-01-07 02:19:00|110536|110511|110532.2|110507.2|110536|110511|110529|110504|10
1736216350000|2025-01-07 02:19:10|110537.5|110512.5|110538.5|110513.5|110539.2|110514.2|110537.5|110512.5|3
1736216360000|2025-01-07 02:19:20|110536.9|110511.9|110534.2|110509.2|110536.9|110511.9|110534.2|110509.2|2
1736216370000|2025-01-07 02:19:30|110532.9|110507.9|110533.9|110508.9|110533.9|110508.9|110532.9|110507.9|2
1736216380000|2025-01-07 02:19:40|110534|110509|110541.7|110516.7|110548.5|110523.5|110534|110509|6
1736216390000|2025-01-07 02:19:50|110543.4|110518.4|110545.4|110520.4|110545.4|110520.4|110543.4|110518.4|3
1736216410000|2025-01-07 02:20:10|110544.1|110519.1|110540.8|110515.8|110544.1|110519.1|110540.8|110515.8|2
1736216420000|2025-01-07 02:20:20|110540.1|110515.1|110540.1|110515.1|110540.1|110515.1|110540.1|110515.1|1
1736216430000|2025-01-07 02:20:30|110537.8|110512.8|110540.1|110515.1|110540.1|110515.1|110537.8|110512.8|3
1736216440000|2025-01-07 02:20:40|110541|110516|110535.5|110510.5|110541|110516|110532.8|110507.8|6
1736216450000|2025-01-07 02:20:50|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|1
1736216460000|2025-01-07 02:21:00|110539.8|110514.8|110539.8|110514.8|110542.1|110517.1|110539.8|110514.8|3
1736216470000|2025-01-07 02:21:10|110538.8|110513.8|110538.8|110513.8|110538.8|110513.8|110538.8|110513.8|1
1736216480000|2025-01-07 02:21:20|110541|110516|110549.1|110524.1|110552.1|110527.1|110541|110516|10
1736216490000|2025-01-07 02:21:30|110565.2|110515.2|110561.6|110511.6|110565.2|110515.2|110561.6|110511.6|2
1736216500000|2025-01-07 02:21:40|110563.2|110513.2|110561.2|110511.2|110563.2|110513.2|110561.2|110511.2|2
1736216510000|2025-01-07 02:21:50|110549|110524|110542.8|110517.8|110549|110524|110540|110515|5
1736216520000|2025-01-07 02:22:00|110544.5|110519.5|110552.9|110527.9|110552.9|110527.9|110544.5|110519.5|7
1736216530000|2025-01-07 02:22:10|110552.5|110527.5|110555.3|110530.3|110556.5|110531.5|110552.5|110527.5|4
1736216540000|2025-01-07 02:22:20|110552.2|110527.2|110553.7|110528.7|110556.9|110531.9|110552.2|110527.2|5
1736216550000|2025-01-07 02:22:30|110555|110530|110553.8|110528.8|110555|110530|110553.4|110528.4|3
1736216570000|2025-01-07 02:22:50|110551.1|110526.1|110544.8|110519.8|110551.1|110526.1|110540.3|110515.3|6
1736216580000|2025-01-07 02:23:00|110547.8|110522.8|110558|110508|110560.9|110524.4|110545|110508|10
1736216590000|2025-01-07 02:23:10|110558.3|110508.3|110558.4|110508.4|110558.4|110508.4|110558|110508|3
1736216600000|2025-01-07 02:23:20|110567.5|110517.5|110565.3|110515.3|110569.2|110519.2|110565.3|110515.3|4
1736216610000|2025-01-07 02:23:30|110566.5|110516.5|110564|110514|110566.5|110516.5|110564|110514|2
1736216620000|2025-01-07 02:23:40|110564.7|110514.7|110547.9|110497.9|110566|110516|110545.4|110495.4|15
1736216630000|2025-01-07 02:23:50|110549|110499|110544.2|110494.2|110549.2|110499.2|110539.3|110489.3|15
1736216640000|2025-01-07 02:24:00|110544.8|110494.8|110548.5|110498.5|110548.5|110498.5|110544.8|110494.8|2
1736216660000|2025-01-07 02:24:20|110544.1|110494.1|110545.6|110495.6|110550.7|110500.7|110544.1|110494.1|15
1736216670000|2025-01-07 02:24:30|110545|110495|110545.6|110495.6|110546.3|110496.3|110545|110495|3
1736216680000|2025-01-07 02:24:40|110547.3|110497.3|110548.4|110498.4|110549.1|110499.1|110545|110495|13
1736216690000|2025-01-07 02:24:50|110546.4|110496.4|110550.2|110500.2|110553.3|110503.3|110546.4|110496.4|13
1736216700000|2025-01-07 02:25:00|110552.5|110502.5|110552.8|110502.8|110552.8|110502.8|110550.2|110500.2|4
1736216710000|2025-01-07 02:25:10|110550.4|110500.4|110550.3|110500.3|110550.4|110500.4|110547.7|110497.7|5
1736216720000|2025-01-07 02:25:20|110547|110497|110550.4|110500.4|110550.7|110500.7|110547|110497|7
1736216730000|2025-01-07 02:25:30|110551.4|110501.4|110546.6|110496.6|110552.9|110502.9|110542.3|110492.3|17
1736216740000|2025-01-07 02:25:40|110548.3|110498.3|110547.3|110497.3|110548.3|110498.3|110547.3|110497.3|3
1736216750000|2025-01-07 02:25:50|110544.3|110494.3|110545.9|110495.9|110547.5|110497.5|110543|110493|7
1736216760000|2025-01-07 02:26:00|110542.6|110492.6|110550.2|110500.2|110552.8|110502.8|110542.6|110492.6|13
1736216770000|2025-01-07 02:26:10|110550.4|110500.4|110548.5|110498.5|110552.1|110502.1|110545.8|110495.8|4
1736216780000|2025-01-07 02:26:20|110547.1|110497.1|110543|110493|110547.1|110497.1|110539.8|110489.8|10
1736216790000|2025-01-07 02:26:30|110545.4|110495.4|110545.8|110495.8|110548.6|110498.6|110544.4|110494.4|13
1736216800000|2025-01-07 02:26:40|110543.4|110493.4|110545.5|110495.5|110547.1|110497.1|110543.4|110493.4|9
1736216810000|2025-01-07 02:26:50|110544.2|110494.2|110530.7|110480.7|110544.2|110494.2|110528.7|110478.7|12
1736216820000|2025-01-07 02:27:00|110530|110480|110531.3|110481.3|110531.3|110481.3|110528.3|110478.3|5
1736216830000|2025-01-07 02:27:10|110532.3|110482.3|110531.7|110481.7|110532.3|110482.3|110530.7|110480.7|3
1736216840000|2025-01-07 02:27:20|110530.4|110480.4|110525.4|110475.4|110530.4|110480.4|110522.7|110472.7|13
1736216850000|2025-01-07 02:27:30|110527.4|110477.4|110525.8|110475.8|110527.4|110477.4|110525.8|110475.8|3
1736216860000|2025-01-07 02:27:40|110526.8|110476.8|110526.5|110476.5|110527.8|110477.8|110523.5|110473.5|6
1736216870000|2025-01-07 02:27:50|110525.1|110475.1|110511.5|110486.5|110525.8|110486.5|110507|110470.8|9
1736216880000|2025-01-07 02:28:00|110510|110485|110511.5|110486.5|110515|110490|110509.4|110484.4|10
1736216890000|2025-01-07 02:28:10|110510|110485|110512|110487|110513|110488|110509.3|110484.3|4
1736216900000|2025-01-07 02:28:20|110515|110490|110513.3|110488.3|110515|110490|110512.6|110487.6|4
1736216920000|2025-01-07 02:28:40|110512|110487|110508|110483|110512|110487|110507|110482|4
1736216930000|2025-01-07 02:28:50|110511.5|110486.5|110524.8|110474.8|110525.8|110492|110511.5|110472.1|18
1736216940000|2025-01-07 02:29:00|110527.1|110477.1|110531.9|110481.9|110533.6|110483.6|110527.1|110477.1|15
1736216950000|2025-01-07 02:29:10|110530.6|110480.6|110532.3|110482.3|110533.9|110483.9|110530.6|110480.6|6
1736216960000|2025-01-07 02:29:20|110531.6|110481.6|110531.6|110481.6|110531.6|110481.6|110531.6|110481.6|1
1736216970000|2025-01-07 02:29:30|110528.6|110478.6|110531|110481|110531.3|110481.3|110524.3|110474.3|7
1736216980000|2025-01-07 02:29:40|110532.3|110482.3|110532.9|110482.9|110532.9|110482.9|110532.3|110482.3|2
1736216990000|2025-01-07 02:29:50|110534.6|110484.6|110534.6|110484.6|110534.6|110484.6|110534.6|110484.6|1
1736217000000|2025-01-07 02:30:00|110530.2|110480.2|110536.3|110486.3|110544.3|110494.3|110527|110477|20
1736217010000|2025-01-07 02:30:10|110535.3|110485.3|110537.6|110487.6|110541.3|110491.3|110534.6|110484.6|8
1736217020000|2025-01-07 02:30:20|110536|110486|110539.2|110489.2|110539.2|110489.2|110532|110482|7
1736217030000|2025-01-07 02:30:30|110543.5|110493.5|110539.9|110489.9|110543.5|110493.5|110539.9|110489.9|7
1736217040000|2025-01-07 02:30:40|110540.9|110490.9|110528.8|110503.8|110545.6|110503.8|110527.1|110490.9|7
1736217060000|2025-01-07 02:31:00|110521.9|110496.9|110531.6|110506.6|110531.6|110506.6|110521.9|110496.9|7
1736217070000|2025-01-07 02:31:10|110530.6|110505.6|110529.6|110504.6|110530.6|110505.6|110529.6|110504.6|2
1736217080000|2025-01-07 02:31:20|110530.6|110505.6|110535.4|110510.4|110536.4|110511.4|110530.6|110505.6|12
1736217090000|2025-01-07 02:31:30|110536.4|110511.4|110533.5|110508.5|110540.4|110515.4|110532.5|110507.5|8
1736217100000|2025-01-07 02:31:40|110532.8|110507.8|110535.5|110510.5|110536.8|110511.8|110532.8|110507.8|5
1736217110000|2025-01-07 02:31:50|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|1
1736217120000|2025-01-07 02:32:00|110538.2|110513.2|110537.5|110512.5|110540.2|110515.2|110537.5|110512.5|3
1736217130000|2025-01-07 02:32:10|110540|110515|110547.8|110522.8|110547.8|110522.8|110540|110515|9
1736217140000|2025-01-07 02:32:20|110559|110509|110561.6|110511.6|110568.3|110518.3|110555|110505|10
1736217150000|2025-01-07 02:32:30|110559.3|110509.3|110559|110509|110561|110511|110558.6|110508.6|6
1736217160000|2025-01-07 02:32:40|110560.7|110510.7|110563.3|110513.3|110563.3|110513.3|110560.7|110510.7|3
1736217170000|2025-01-07 02:32:50|110564|110514|110564|110514|110564|110514|110562|110512|4
1736217180000|2025-01-07 02:33:00|110553.5|110528.5|110549.5|110524.5|110553.5|110528.5|110541.5|110516.5|9
1736217190000|2025-01-07 02:33:10|110548|110523|110564.8|110514.8|110569.1|110528.5|110545|110512|20
1736217200000|2025-01-07 02:33:20|110566.7|110516.7|110568.3|110518.3|110568.3|110518.3|110566.7|110516.7|3
1736217210000|2025-01-07 02:33:30|110567|110517|110564.7|110514.7|110567|110517|110564.7|110514.7|2
1736217220000|2025-01-07 02:33:40|110565.7|110515.7|110566.4|110516.4|110566.4|110516.4|110565.7|110515.7|2
1736217230000|2025-01-07 02:33:50|110565.4|110515.4|110566.4|110516.4|110566.4|110516.4|110565.4|110515.4|2
1736217240000|2025-01-07 02:34:00|110553.5|110528.5|110551.2|110526.2|110553.5|110528.5|110546.5|110521.5|12
1736217250000|2025-01-07 02:34:10|110552.9|110527.9|110558.7|110508.7|110567.7|110532.9|110551.9|110508.3|14
1736217260000|2025-01-07 02:34:20|110560.4|110510.4|110560|110510|110562.4|110512.4|110558.7|110508.7|8
1736217270000|2025-01-07 02:34:30|110557.7|110507.7|110557.7|110507.7|110557.7|110507.7|110557.7|110507.7|1
1736217280000|2025-01-07 02:34:40|110543.5|110518.5|110542.7|110517.7|110543.7|110518.7|110542.7|110517.7|3
1736217290000|2025-01-07 02:34:50|110543.4|110518.4|110545.7|110520.7|110545.7|110520.7|110543.4|110518.4|2
1736217300000|2025-01-07 02:35:00|110544.7|110519.7|110546|110521|110549.3|110524.3|110544.7|110519.7|12
1736217310000|2025-01-07 02:35:10|110547.7|110522.7|110546.3|110521.3|110547.7|110522.7|110543.7|110518.7|7
1736217320000|2025-01-07 02:35:20|110548|110523|110551.6|110501.6|110553.8|110523|110536.8|110501.6|7
1736217330000|2025-01-07 02:35:30|110547.6|110497.6|110553.6|110503.6|110555.9|110505.9|110547.6|110497.6|8
1736217340000|2025-01-07 02:35:40|110545.6|110495.6|110545.9|110495.9|110545.9|110495.9|110545.6|110495.6|2
1736217350000|2025-01-07 02:35:50|110548.6|110498.6|110548.6|110498.6|110548.6|110498.6|110548.6|110498.6|1
1736217360000|2025-01-07 02:36:00|110550.2|110500.2|110548.2|110498.2|110550.2|110500.2|110544.9|110494.9|17
1736217370000|2025-01-07 02:36:10|110549.2|110499.2|110541|110516|110555.6|110517.5|110537.8|110497.9|13
1736217380000|2025-01-07 02:36:20|110543.1|110518.1|110543.1|110518.1|110543.1|110518.1|110543.1|110518.1|1
1736217390000|2025-01-07 02:36:30|110544.8|110519.8|110545|110520|110549.1|110524.1|110544.8|110519.8|8
1736217400000|2025-01-07 02:36:40|110545.6|110520.6|110545.6|110520.6|110545.6|110520.6|110545.6|110520.6|1
1736217410000|2025-01-07 02:36:50|110546.6|110521.6|110541.4|110516.4|110559.5|110522.3|110541.4|110506.2|6
1736217420000|2025-01-07 02:37:00|110543.4|110518.4|110541|110516|110543.4|110518.4|110540.2|110515.2|3
1736217430000|2025-01-07 02:37:10|110541.2|110516.2|110544.5|110519.5|110546.8|110521.8|110535.2|110510.2|9
1736217450000|2025-01-07 02:37:30|110543.3|110518.3|110561.7|110511.7|110564|110532.2|110543.3|110511.7|7
1736217460000|2025-01-07 02:37:40|110559.4|110509.4|110571|110521|110572|110522|110559.4|110509.4|9
1736217470000|2025-01-07 02:37:50|110569.7|110519.7|110563.7|110513.7|110569.7|110519.7|110563.7|110513.7|7
1736217480000|2025-01-07 02:38:00|110562.5|110512.5|110562.5|110512.5|110564.5|110514.5|110562.5|110512.5|3
1736217490000|2025-01-07 02:38:10|110560.5|110510.5|110558.8|110508.8|110560.5|110510.5|110558.8|110508.8|2
1736217500000|2025-01-07 02:38:20|110557.5|110507.5|110557.1|110507.1|110557.5|110507.5|110553.8|110503.8|4
1736217530000|2025-01-07 02:38:50|110544|110519|110544|110519|110544|110519|110544|110519|1
1736217540000|2025-01-07 02:39:00|110547|110522|110547|110522|110547|110522|110547|110522|1
1736217550000|2025-01-07 02:39:10|110555.5|110530.5|110552.6|110527.6|110555.5|110530.5|110552.6|110527.6|4
1736217570000|2025-01-07 02:39:30|110550.3|110525.3|110561.5|110511.5|110566.8|110529.8|110548.3|110510.8|20
1736217580000|2025-01-07 02:39:40|110563.8|110513.8|110566.6|110516.6|110569.5|110530.8|110555.8|110511|14
1736217590000|2025-01-07 02:39:50|110569.5|110519.5|110558.1|110508.1|110569.5|110519.5|110558.1|110508.1|7
1736217600000|2025-01-07 02:40:00|110559.6|110509.6|110565.3|110515.3|110567.8|110527.2|110550.2|110509.6|10
1736217610000|2025-01-07 02:40:10|110564.2|110514.2|110568.5|110518.5|110571.8|110521.8|110564.2|110514.2|10
1736217620000|2025-01-07 02:40:20|110571.5|110521.5|110568.3|110518.3|110571.5|110521.5|110568.3|110518.3|3
1736217630000|2025-01-07 02:40:30|110571.1|110521.1|110574.3|110524.3|110578.1|110545.5|110563.5|110519.3|12
1736217640000|2025-01-07 02:40:40|110571.6|110521.6|110581.5|110531.5|110581.5|110531.5|110571.6|110521.6|7
1736217650000|2025-01-07 02:40:50|110579|110529|110577.4|110527.4|110584.6|110541.8|110566.8|110523.8|16
1736217660000|2025-01-07 02:41:00|110575.8|110525.8|110577.7|110527.7|110580.8|110530.8|110575.8|110525.8|9
1736217670000|2025-01-07 02:41:10|110576.6|110526.6|110578.2|110528.2|110578.2|110528.2|110575.7|110525.7|5
1736217680000|2025-01-07 02:41:20|110576.2|110526.2|110575.2|110525.2|110584|110534|110573.2|110523.2|13
1736217690000|2025-01-07 02:41:30|110571.6|110521.6|110574.6|110524.6|110577.2|110527.2|110569.8|110519.8|6
1736217700000|2025-01-07 02:41:40|110573.8|110523.8|110568.8|110518.8|110574.3|110524.3|110564.1|110514.1|20
1736217710000|2025-01-07 02:41:50|110567.2|110517.2|110565.8|110515.8|110567.7|110517.7|110563.7|110513.7|5
1736217720000|2025-01-07 02:42:00|110564.2|110514.2|110564.3|110514.3|110565.9|110515.9|110563.1|110513.1|11
1736217730000|2025-01-07 02:42:10|110566.3|110516.3|110571.5|110521.5|110572.2|110522.2|110566.3|110516.3|10
1736217740000|2025-01-07 02:42:20|110569.8|110519.8|110568.7|110518.7|110573.5|110523.5|110567.5|110517.5|16
1736217750000|2025-01-07 02:42:30|110565.8|110515.8|110562.4|110512.4|110565.8|110515.8|110562.4|110512.4|7
1736217760000|2025-01-07 02:42:40|110560.8|110510.8|110558.8|110508.8|110563.1|110513.1|110558.8|110508.8|8
1736217770000|2025-01-07 02:42:50|110563.6|110513.6|110566.7|110516.7|110567.4|110517.4|110563.4|110513.4|18
1736217780000|2025-01-07 02:43:00|110565.3|110515.3|110579.4|110529.4|110580.4|110536.8|110560.6|110513.6|23
1736217790000|2025-01-07 02:43:10|110580.4|110530.4|110574.8|110524.8|110581.5|110531.5|110573.5|110523.5|25
1736217800000|2025-01-07 02:43:20|110573.4|110523.4|110573.1|110523.1|110573.8|110523.8|110572.1|110522.1|7
1736217810000|2025-01-07 02:43:30|110570.1|110520.1|110569.8|110519.8|110575.1|110525.1|110568.8|110518.8|19
1736217820000|2025-01-07 02:43:40|110565.1|110515.1|110563.4|110513.4|110571.8|110521.8|110563.1|110513.1|5
1736217830000|2025-01-07 02:43:50|110563.1|110513.1|110563.1|110513.1|110563.1|110513.1|110563.1|110513.1|1
1736217840000|2025-01-07 02:44:00|110562.7|110512.7|110562.7|110512.7|110562.7|110512.7|110562.7|110512.7|1
1736217850000|2025-01-07 02:44:10|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|1
1736217860000|2025-01-07 02:44:20|110566.8|110516.8|110566.8|110516.8|110566.9|110516.9|110565.8|110515.8|4
1736217870000|2025-01-07 02:44:30|110566.7|110516.7|110566.3|110516.3|110566.7|110516.7|110566.3|110516.3|2
1736217890000|2025-01-07 02:44:50|110560.5|110510.5|110557.6|110507.6|110560.5|110510.5|110557.6|110507.6|2
1736217900000|2025-01-07 02:45:00|110562.3|110512.3|110562.3|110512.3|110562.3|110512.3|110561.2|110511.2|3
1736217910000|2025-01-07 02:45:10|110561.2|110511.2|110554.3|110504.3|110562.3|110512.3|110551.3|110501.3|6
1736217930000|2025-01-07 02:45:30|110555.3|110505.3|110557|110507|110558|110508|110555.3|110505.3|3
1736217940000|2025-01-07 02:45:40|110555.6|110505.6|110544|110519|110558|110522.5|110544|110505.6|5
1736217950000|2025-01-07 02:45:50|110546.1|110521.1|110563.6|110513.6|110565.2|110522.1|110546.1|110510.2|18
1736217960000|2025-01-07 02:46:00|110561.2|110511.2|110560.9|110510.9|110566.2|110516.2|110559.2|110509.2|13
1736217970000|2025-01-07 02:46:10|110559.9|110509.9|110558.2|110508.2|110559.9|110509.9|110554.9|110504.9|9
1736217980000|2025-01-07 02:46:20|110556.6|110506.6|110554.1|110504.1|110556.6|110506.6|110552.4|110502.4|8
1736217990000|2025-01-07 02:46:30|110555.4|110505.4|110553.7|110503.7|110555.8|110505.8|110552.7|110502.7|4
1736218000000|2025-01-07 02:46:40|110552.4|110502.4|110548|110498|110552.4|110502.4|110545.8|110495.8|8
1736218010000|2025-01-07 02:46:50|110552|110502|110556.4|110506.4|110559|110509|110552|110502|7
1736218020000|2025-01-07 02:47:00|110555.4|110505.4|110553.7|110503.7|110555.4|110505.4|110553.7|110503.7|2
1736218030000|2025-01-07 02:47:10|110556|110506|110561.6|110511.6|110563.3|110513.3|110556|110506|4
1736218040000|2025-01-07 02:47:20|110553.3|110503.3|110557|110507|110557|110507|110553.3|110503.3|4
1736218070000|2025-01-07 02:47:50|110561.2|110511.2|110546|110521|110561.2|110521|110546|110511.2|2
1736218080000|2025-01-07 02:48:00|110548|110523|110559.2|110509.2|110563.2|110524.3|110546|110509.2|7
1736218090000|2025-01-07 02:48:10|110561.8|110511.8|110563.9|110513.9|110569.2|110519.2|110561.8|110511.8|3
1736218110000|2025-01-07 02:48:30|110550|110525|110553.8|110528.8|110555.1|110530.1|110550|110525|4
1736218120000|2025-01-07 02:48:40|110554.4|110529.4|110565.9|110515.9|110565.9|110531.8|110554.4|110515.9|5
1736218130000|2025-01-07 02:48:50|110563.1|110538.1|110556.5|110531.5|110563.1|110538.1|110555.8|110530.8|13
1736218140000|2025-01-07 02:49:00|110559.1|110534.1|110560.2|110535.2|110560.2|110535.2|110557.8|110532.8|3
1736218150000|2025-01-07 02:49:10|110559.2|110534.2|110569.6|110519.6|110573|110534.2|110559.2|110519.3|6
1736218160000|2025-01-07 02:49:20|110559|110534|110554.5|110529.5|110561.5|110536.5|110554.5|110529.5|9
1736218170000|2025-01-07 02:49:30|110557|110532|110556|110531|110559.5|110534.5|110556|110531|3
1736218180000|2025-01-07 02:49:40|110559|110534|110574.9|110524.9|110575.9|110539.7|110556.5|110524.9|11
1736218190000|2025-01-07 02:49:50|110575.9|110525.9|110578|110528|110585.7|110535.7|110575.9|110525.9|11
1736218200000|2025-01-07 02:50:00|110578.7|110528.7|110578.7|110528.7|110578.7|110528.7|110578.7|110528.7|1
1736218210000|2025-01-07 02:50:10|110580.1|110530.1|110582.6|110532.6|110587|110537|110580.1|110530.1|4
1736218220000|2025-01-07 02:50:20|110578|110528|110578|110528|110579.6|110529.6|110576.3|110526.3|6
1736218230000|2025-01-07 02:50:30|110576.6|110526.6|110574.3|110524.3|110577.3|110527.3|110571.9|110521.9|7
1736218250000|2025-01-07 02:50:50|110573.3|110523.3|110574.3|110524.3|110574.3|110524.3|110573.3|110523.3|2
1736218260000|2025-01-07 02:51:00|110576|110526|110577.6|110527.6|110578.3|110528.3|110576|110526|6
1736218270000|2025-01-07 02:51:10|110566|110541|110568.1|110543.1|110569.1|110544.1|110566|110541|6
1736218280000|2025-01-07 02:51:20|110567.1|110542.1|110572|110522|110572|110542.1|110560.3|110522|6
1736218290000|2025-01-07 02:51:30|110570.3|110520.3|110575.6|110525.6|110575.6|110525.6|110570.3|110520.3|6
1736218300000|2025-01-07 02:51:40|110577.6|110527.6|110578.6|110528.6|110580.6|110530.6|110577.6|110527.6|4
1736218310000|2025-01-07 02:51:50|110579.3|110529.3|110578.2|110528.2|110580.3|110530.3|110575.6|110525.6|6
1736218320000|2025-01-07 02:52:00|110579.9|110529.9|110579.4|110529.4|110583|110533|110576.1|110526.1|8
1736218330000|2025-01-07 02:52:10|110580.4|110530.4|110579.2|110529.2|110580.4|110530.4|110579.2|110529.2|2
1736218340000|2025-01-07 02:52:20|110582.6|110532.6|110580.7|110530.7|110586.3|110536.3|110577.4|110527.4|9
1736218350000|2025-01-07 02:52:30|110570.5|110545.5|110572.5|110547.5|110576|110551|110569|110544|7
1736218360000|2025-01-07 02:52:40|110569|110544|110573|110548|110591.2|110557.5|110568.5|110538.5|17
1736218370000|2025-01-07 02:52:50|110570|110545|110570|110545|110570|110545|110570|110545|1
1736218380000|2025-01-07 02:53:00|110568|110543|110564.5|110539.5|110568|110543|110561.5|110536.5|5
1736218390000|2025-01-07 02:53:10|110566.9|110541.9|110566.9|110541.9|110566.9|110541.9|110566.9|110541.9|1
1736218400000|2025-01-07 02:53:20|110580.4|110530.4|110582.8|110532.8|110582.8|110544.5|110569.5|110530.4|5
1736218410000|2025-01-07 02:53:30|110583.7|110533.7|110586.1|110536.1|110586.1|110536.1|110581.7|110531.7|7
1736218420000|2025-01-07 02:53:40|110586.7|110536.7|110591.1|110541.1|110594|110544|110585.8|110535.8|16
1736218430000|2025-01-07 02:53:50|110590.1|110540.1|110590.5|110540.5|110593.4|110543.4|110590.1|110540.1|8
1736218440000|2025-01-07 02:54:00|110591.8|110541.8|110596.9|110546.9|110599.8|110549.8|110591.8|110541.8|15
1736218450000|2025-01-07 02:54:10|110595.9|110545.9|110580.9|110555.9|110599.6|110561.7|110579|110545.9|17
1736218460000|2025-01-07 02:54:20|110581|110556|110578.2|110553.2|110581|110556|110576.7|110551.7|11
1736218470000|2025-01-07 02:54:30|110579.8|110554.8|110582.8|110557.8|110582.8|110557.8|110576.9|110551.9|20
1736218480000|2025-01-07 02:54:40|110593.7|110543.7|110594.9|110544.9|110596.7|110546.7|110593.7|110543.7|4
1736218490000|2025-01-07 02:54:50|110596.6|110546.6|110595.5|110545.5|110597|110547|110589.2|110539.2|15
1736218500000|2025-01-07 02:55:00|110592.8|110542.8|110593.8|110543.8|110593.8|110543.8|110591.5|110541.5|7
1736218510000|2025-01-07 02:55:10|110591.5|110541.5|110595.1|110545.1|110598.4|110548.4|110589.6|110539.6|17
1736218520000|2025-01-07 02:55:20|110594.5|110544.5|110593.1|110543.1|110594.5|110544.5|110593.1|110543.1|4
1736218530000|2025-01-07 02:55:30|110594.5|110544.5|110599|110549|110599|110549|110593.8|110543.8|9
1736218540000|2025-01-07 02:55:40|110595.7|110545.7|110602.3|110552.3|110606|110556|110595.7|110545.7|12
1736218550000|2025-01-07 02:55:50|110603.3|110553.3|110606|110556|110611.2|110561.2|110603.3|110553.3|13
1736218560000|2025-01-07 02:56:00|110595.7|110545.7|110585.7|110535.7|110597.7|110547.7|110579.3|110529.3|14
1736218570000|2025-01-07 02:56:10|110584|110534|110581.7|110531.7|110585|110535|110580|110530|5
1736218580000|2025-01-07 02:56:20|110582.3|110532.3|110583.6|110533.6|110583.6|110533.6|110581.8|110531.8|5
1736218590000|2025-01-07 02:56:30|110584.6|110534.6|110584.5|110534.5|110584.6|110534.6|110582.2|110532.2|5
1736218600000|2025-01-07 02:56:40|110584.7|110534.7|110584.5|110534.5|110585.8|110535.8|110583.4|110533.4|5
1736218620000|2025-01-07 02:57:00|110581.8|110531.8|110583.9|110533.9|110583.9|110533.9|110581.8|110531.8|5
1736218630000|2025-01-07 02:57:10|110583.6|110533.6|110586.1|110536.1|110586.9|110536.9|110582.8|110532.8|8
1736218640000|2025-01-07 02:57:20|110587.5|110537.5|110587.2|110537.2|110587.5|110537.5|110585.5|110535.5|4
1736218650000|2025-01-07 02:57:30|110588.5|110538.5|110581.8|110531.8|110588.7|110538.7|110581.8|110531.8|6
1736218670000|2025-01-07 02:57:50|110585.1|110535.1|110585.1|110535.1|110585.1|110535.1|110585.1|110535.1|1
1736218680000|2025-01-07 02:58:00|110581.1|110531.1|110583.4|110533.4|110585.8|110535.8|110579.4|110529.4|7
1736218690000|2025-01-07 02:58:10|110569|110544|110569|110544|110569|110544|110569|110544|1
1736218700000|2025-01-07 02:58:20|110565.5|110540.5|110565.5|110540.5|110565.5|110540.5|110565.5|110540.5|1
1736218710000|2025-01-07 02:58:30|110562|110537|110581.2|110531.2|110581.2|110538|110562|110528.1|5
1736218720000|2025-01-07 02:58:40|110560.4|110535.4|110561.3|110536.3|110563.8|110538.8|110560.4|110535.4|5
1736218730000|2025-01-07 02:58:50|110562.5|110537.5|110576.7|110526.7|110576.7|110540.9|110562.5|110525|7
1736218740000|2025-01-07 02:59:00|110575.4|110525.4|110576.4|110526.4|110576.4|110526.4|110575.4|110525.4|2
1736218750000|2025-01-07 02:59:10|110578|110528|110579.1|110529.1|110580|110530|110577.4|110527.4|8
1736218760000|2025-01-07 02:59:20|110577.7|110527.7|110574.8|110524.8|110577.7|110527.7|110572.3|110522.3|4
1736218770000|2025-01-07 02:59:30|110575.5|110525.5|110577.2|110527.2|110579.5|110529.5|110575.5|110525.5|3
1736218790000|2025-01-07 02:59:50|110578.2|110528.2|110567|110542|110578.8|110542|110567|110528.2|3
1736218800000|2025-01-07 03:00:00|110567.7|110542.7|110591.7|110541.7|110592|110547.4|110567.7|110532.4|14
1736218810000|2025-01-07 03:00:10|110593|110543|110595.2|110545.2|110601.3|110551.3|110593|110543|12
1736218820000|2025-01-07 03:00:20|110597.8|110547.8|110597.9|110547.9|110602.5|110552.5|110596.2|110546.2|9
1736218830000|2025-01-07 03:00:30|110598.5|110548.5|110597.8|110547.8|110602.2|110552.2|110595.5|110545.5|12
1736218840000|2025-01-07 03:00:40|110599.2|110549.2|110602.2|110552.2|110604.8|110554.8|110594.9|110544.9|18
1736218850000|2025-01-07 03:00:50|110603.5|110553.5|110607|110557|110609.1|110559.1|110600.8|110550.8|20
1736218860000|2025-01-07 03:01:00|110606.3|110556.3|110603.7|110553.7|110606.3|110556.3|110602|110552|6
1736218870000|2025-01-07 03:01:10|110612.3|110562.3|110603|110553|110612.3|110562.3|110603|110553|9
1736218880000|2025-01-07 03:01:20|110602|110552|110605.7|110555.7|110605.7|110555.7|110602|110552|2
1736218890000|2025-01-07 03:01:30|110601.7|110551.7|110601.7|110551.7|110603.3|110553.3|110599.4|110549.4|8
1736218900000|2025-01-07 03:01:40|110603.7|110553.7|110588.5|110563.5|110604.4|110565|110588.5|110553.7|4
1736218910000|2025-01-07 03:01:50|110594.5|110569.5|110605.3|110555.3|110606.3|110571.8|110594.5|110554|6
1736218920000|2025-01-07 03:02:00|110604.3|110554.3|110603.9|110553.9|110604.3|110554.3|110603.3|110553.3|3
1736218930000|2025-01-07 03:02:10|110603.3|110553.3|110596.6|110546.6|110603.3|110553.3|110593.9|110543.9|12
1736218940000|2025-01-07 03:02:20|110595.6|110545.6|110593.9|110543.9|110596.3|110546.3|110593.6|110543.6|5
1736218950000|2025-01-07 03:02:30|110596.6|110546.6|110596.6|110546.6|110596.6|110546.6|110594|110544|4
1736218960000|2025-01-07 03:02:40|110594.9|110544.9|110590.3|110540.3|110594.9|110544.9|110589.3|110539.3|9
1736218970000|2025-01-07 03:02:50|110591.2|110541.2|110589.9|110539.9|110593.9|110543.9|110589.6|110539.6|9
1736218980000|2025-01-07 03:03:00|110590.9|110540.9|110593.9|110543.9|110596.2|110546.2|110590.9|110540.9|4
1736218990000|2025-01-07 03:03:10|110592.6|110542.6|110592.9|110542.9|110594.6|110544.6|110592.2|110542.2|6
1736219000000|2025-01-07 03:03:20|110593.6|110543.6|110576|110551|110593.6|110551|110576|110540.2|6
1736219010000|2025-01-07 03:03:30|110577.7|110552.7|110586.8|110536.8|110587.1|110554.8|110571.9|110536.8|9
1736219020000|2025-01-07 03:03:40|110585.5|110535.5|110582.9|110532.9|110585.5|110535.5|110582.9|110532.9|2
1736219030000|2025-01-07 03:03:50|110581.9|110531.9|110585.6|110535.6|110587.2|110537.2|110580.6|110530.6|6
1736219040000|2025-01-07 03:04:00|110586.2|110536.2|110584.5|110534.5|110586.2|110536.2|110584.5|110534.5|3
1736219050000|2025-01-07 03:04:10|110582.9|110532.9|110579.2|110529.2|110583.6|110533.6|110579.2|110529.2|6
1736219060000|2025-01-07 03:04:20|110581.9|110531.9|110582.6|110532.6|110586.2|110536.2|110581.9|110531.9|4
1736219070000|2025-01-07 03:04:30|110568|110543|110571.5|110546.5|110573|110548|110568|110543|5
1736219080000|2025-01-07 03:04:40|110573.7|110548.7|110571.8|110546.8|110576|110551|110571.8|110546.8|5
1736219090000|2025-01-07 03:04:50|110574.4|110549.4|110574.4|110549.4|110574.4|110549.4|110574.4|110549.4|1
1736219100000|2025-01-07 03:05:00|110571.7|110546.7|110571.7|110546.7|110571.7|110546.7|110571.7|110546.7|1
1736219110000|2025-01-07 03:05:10|110572.7|110547.7|110577.5|110552.5|110577.5|110552.5|110571|110546|10
1736219120000|2025-01-07 03:05:20|110579.2|110554.2|110575.6|110550.6|110592.2|110554.9|110575.5|110539.5|22
1736219130000|2025-01-07 03:05:30|110576.7|110551.7|110568|110543|110578|110553|110565.3|110540.3|10
1736219140000|2025-01-07 03:05:40|110565.6|110540.6|110563|110538|110567.7|110542.7|110562.4|110537.4|9
1736219150000|2025-01-07 03:05:50|110564|110539|110573.8|110548.8|110573.8|110548.8|110564|110539|4
1736219160000|2025-01-07 03:06:00|110576.1|110551.1|110596.2|110546.2|110598.9|110561.1|110576.1|110546.2|18
1736219170000|2025-01-07 03:06:10|110598.9|110548.9|110592.9|110542.9|110600.6|110550.6|110591.8|110541.8|17
1736219180000|2025-01-07 03:06:20|110591.2|110541.2|110592.9|110542.9|110592.9|110542.9|110591.2|110541.2|8
1736219210000|2025-01-07 03:06:50|110609.5|110535.6|110592.6|110542.6|110609.5|110542.6|110586.7|110535.6|4
1736219220000|2025-01-07 03:07:00|110593.8|110543.8|110584.6|110534.6|110593.8|110543.8|110584.1|110534.1|13
1736219230000|2025-01-07 03:07:10|110579.4|110529.4|110574.5|110524.5|110579.4|110529.4|110570.7|110520.7|7
1736219240000|2025-01-07 03:07:20|110577.5|110527.5|110577.5|110527.5|110577.5|110527.5|110577.5|110527.5|1
1736219250000|2025-01-07 03:07:30|110578|110528|110582|110532|110582.8|110532.8|110576.1|110526.1|4
1736219260000|2025-01-07 03:07:40|110581.3|110531.3|110583.7|110533.7|110583.7|110533.7|110579.5|110529.5|5
1736219270000|2025-01-07 03:07:50|110584.8|110534.8|110581.8|110531.8|110584.8|110534.8|110578.1|110528.1|13
1736219280000|2025-01-07 03:08:00|110580.2|110530.2|110588.3|110538.3|110589|110539|110580.2|110530.2|17
1736219290000|2025-01-07 03:08:10|110587.9|110537.9|110585.4|110535.4|110591.4|110541.4|110584.7|110534.7|22
1736219300000|2025-01-07 03:08:20|110586.4|110536.4|110586.6|110536.6|110588.9|110538.9|110584.6|110534.6|8
1736219310000|2025-01-07 03:08:30|110589.2|110539.2|110586.2|110536.2|110589.2|110539.2|110582.3|110532.3|7
1736219320000|2025-01-07 03:08:40|110588.9|110538.9|110586.4|110536.4|110589.2|110539.2|110586.1|110536.1|8
1736219330000|2025-01-07 03:08:50|110587.1|110537.1|110591.3|110541.3|110595|110545|110587.1|110537.1|14
1736219340000|2025-01-07 03:09:00|110593|110543|110589.9|110539.9|110593|110543|110589.9|110539.9|5
1736219350000|2025-01-07 03:09:10|110588.9|110538.9|110588.5|110538.5|110591.2|110541.2|110584.6|110534.6|6
1736219360000|2025-01-07 03:09:20|110589.5|110539.5|110585.6|110535.6|110589.5|110539.5|110583.8|110533.8|5
1736219370000|2025-01-07 03:09:30|110584|110534|110586|110536|110586|110536|110584|110534|4
1736219380000|2025-01-07 03:09:40|110583.6|110533.6|110582.3|110532.3|110583.6|110533.6|110578.9|110528.9|6
1736219390000|2025-01-07 03:09:50|110580.9|110530.9|110587.6|110537.6|110588.6|110538.6|110576.3|110526.3|17
1736219400000|2025-01-07 03:10:00|110586|110536|110588.2|110538.2|110591.7|110541.7|110585.6|110535.6|16
1736219410000|2025-01-07 03:10:10|110590|110540|110589.2|110539.2|110592.8|110542.8|110588.6|110538.6|17
1736219420000|2025-01-07 03:10:20|110590.5|110540.5|110591.3|110541.3|110597.2|110547.2|110590.5|110540.5|8
1736219430000|2025-01-07 03:10:30|110590.5|110540.5|110589.4|110539.4|110594.1|110544.1|110588.5|110538.5|5
1736219450000|2025-01-07 03:10:50|110589.9|110539.9|110592.5|110542.5|110597.8|110547.8|110589.9|110539.9|5
1736219460000|2025-01-07 03:11:00|110589.9|110539.9|110590.5|110540.5|110592.5|110542.5|110589.9|110539.9|3
1736219470000|2025-01-07 03:11:10|110592.5|110542.5|110586.7|110536.7|110592.5|110542.5|110586.2|110536.2|4
1736219480000|2025-01-07 03:11:20|110587.2|110537.2|110590.1|110540.1|110590.8|110540.8|110582.7|110532.7|8
1736219490000|2025-01-07 03:11:30|110587.2|110537.2|110585.7|110535.7|110587.2|110537.2|110585.7|110535.7|2
1736219500000|2025-01-07 03:11:40|110581.8|110531.8|110567.5|110542.5|110582.8|110542.5|110567.5|110531.5|6
1736219510000|2025-01-07 03:11:50|110575.5|110525.5|110576.4|110526.4|110581|110531|110575.5|110525.5|8
1736219520000|2025-01-07 03:12:00|110580.4|110530.4|110575.4|110525.4|110580.4|110530.4|110575.4|110525.4|4
1736219530000|2025-01-07 03:12:10|110577.4|110527.4|110579.7|110529.7|110579.7|110529.7|110577.4|110527.4|2
1736219540000|2025-01-07 03:12:20|110567|110542|110566|110541|110567|110542|110562|110537|7
1736219550000|2025-01-07 03:12:30|110568.5|110543.5|110569.5|110544.5|110569.5|110544.5|110568.5|110543.5|2
1736219560000|2025-01-07 03:12:40|110570.5|110545.5|110579.3|110529.3|110579.3|110545.5|110569.1|110529.3|3
1736219570000|2025-01-07 03:12:50|110578|110528|110575|110525|110578|110528|110572|110522|3
1736219580000|2025-01-07 03:13:00|110572|110522|110575.7|110525.7|110576.7|110526.7|110572|110522|4
1736219600000|2025-01-07 03:13:20|110575|110525|110575|110525|110575|110525|110575|110525|1
1736219610000|2025-01-07 03:13:30|110571|110546|110566|110541|110571|110546|110563.5|110538.5|6
1736219620000|2025-01-07 03:13:40|110564.5|110539.5|110573.7|110523.7|110576.7|110541|110562|110520.7|14
1736219630000|2025-01-07 03:13:50|110572|110522|110578.1|110528.1|110578.1|110528.1|110571.4|110521.4|9
1736219640000|2025-01-07 03:14:00|110576.4|110526.4|110576.7|110526.7|110577.4|110527.4|110574.1|110524.1|5
1736219660000|2025-01-07 03:14:20|110575.4|110525.4|110564|110539|110576.7|110539|110564|110525.4|3
1736219680000|2025-01-07 03:14:40|110566.5|110541.5|110566.5|110541.5|110566.5|110541.5|110566.5|110541.5|1
1736219690000|2025-01-07 03:14:50|110566.2|110541.2|110566.2|110541.2|110566.2|110541.2|110566.2|110541.2|1
1736219700000|2025-01-07 03:15:00|110564.9|110539.9|110573.1|110523.1|110573.1|110539.9|110564.9|110521.1|8
1736219710000|2025-01-07 03:15:10|110571.8|110521.8|110571.1|110521.1|110578.1|110528.1|110571.1|110521.1|8
1736219720000|2025-01-07 03:15:20|110575.4|110525.4|110565.4|110515.4|110575.4|110525.4|110562.8|110512.8|7
1736219730000|2025-01-07 03:15:30|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|1
1736219750000|2025-01-07 03:15:50|110569.1|110519.1|110567.8|110517.8|110569.1|110519.1|110567.8|110517.8|2
1736219760000|2025-01-07 03:16:00|110566.4|110516.4|110571.4|110521.4|110575.7|110525.7|110564.4|110514.4|8
1736219770000|2025-01-07 03:16:10|110570.4|110520.4|110568.1|110518.1|110570.8|110520.8|110568.1|110518.1|4
1736219780000|2025-01-07 03:16:20|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|1
1736219790000|2025-01-07 03:16:30|110565.5|110515.5|110565.5|110515.5|110565.5|110515.5|110565.5|110515.5|1
1736219800000|2025-01-07 03:16:40|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|1
1736219810000|2025-01-07 03:16:50|110561|110536|110569.1|110519.1|110569.1|110540|110557|110519.1|6
1736219820000|2025-01-07 03:17:00|110570.7|110520.7|110572|110522|110573.4|110523.4|110570.7|110520.7|3
1736219830000|2025-01-07 03:17:10|110573.4|110523.4|110575.3|110525.3|110576.3|110543.1|110565.1|110523.4|7
1736219840000|2025-01-07 03:17:20|110571.2|110521.2|110572.2|110522.2|110572.2|110522.2|110569.9|110519.9|3
1736219850000|2025-01-07 03:17:30|110573.6|110523.6|110573.2|110523.2|110575.9|110525.9|110573.2|110523.2|6
1736219860000|2025-01-07 03:17:40|110574.2|110524.2|110575.9|110525.9|110575.9|110525.9|110574.2|110524.2|3
1736219880000|2025-01-07 03:18:00|110574.2|110524.2|110565|110540|110575.2|110540|110565|110524.2|3
1736219900000|2025-01-07 03:18:20|110559|110534|110561.9|110536.9|110563|110538|110559|110534|10
1736219930000|2025-01-07 03:18:50|110562.9|110537.9|110566|110541|110566|110541|110562.9|110537.9|2
1736219940000|2025-01-07 03:19:00|110561.5|110536.5|110562.5|110537.5|110562.5|110537.5|110560.5|110535.5|4
1736219950000|2025-01-07 03:19:10|110558|110533|110567|110517|110569.7|110533|110558|110516.1|8
1736219960000|2025-01-07 03:19:20|110569.4|110519.4|110567.7|110517.7|110569.4|110519.4|110567.7|110517.7|2
1736219970000|2025-01-07 03:19:30|110569.4|110519.4|110567.7|110517.7|110569.4|110519.4|110567.7|110517.7|2
1736219980000|2025-01-07 03:19:40|110566|110516|110570.5|110520.5|110573.1|110523.1|110566|110516|6
1736220000000|2025-01-07 03:20:00|110573|110523|110568.5|110518.5|110573|110540.1|110561.7|110518.5|6
1736220010000|2025-01-07 03:20:10|110571.8|110521.8|110572.2|110522.2|110572.2|110522.2|110571.8|110521.8|2
1736220020000|2025-01-07 03:20:20|110571.7|110521.7|110564.8|110514.8|110572|110522|110563.7|110513.7|5
1736220040000|2025-01-07 03:20:40|110564.2|110514.2|110561.4|110511.4|110564.2|110514.2|110561.1|110511.1|4
1736220050000|2025-01-07 03:20:50|110561.9|110511.9|110561.9|110511.9|110561.9|110511.9|110561.9|110511.9|1
1736220070000|2025-01-07 03:21:10|110561.4|110511.4|110559.1|110509.1|110561.4|110511.4|110559.1|110509.1|3
1736220080000|2025-01-07 03:21:20|110559|110509|110568.8|110518.8|110569.5|110519.5|110559|110509|5
1736220090000|2025-01-07 03:21:30|110569|110519|110565.1|110515.1|110569|110519|110565.1|110515.1|2
1736220100000|2025-01-07 03:21:40|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|1
1736220110000|2025-01-07 03:21:50|110564.6|110514.6|110565.1|110515.1|110565.9|110515.9|110564.6|110514.6|3
1736220120000|2025-01-07 03:22:00|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|1
1736220130000|2025-01-07 03:22:10|110562.1|110512.1|110562.4|110512.4|110562.4|110512.4|110562.1|110512.1|3
1736220140000|2025-01-07 03:22:20|110562.3|110512.3|110569.7|110519.7|110575|110525|110562.3|110512.3|5
1736220150000|2025-01-07 03:22:30|110568.2|110518.2|110569.4|110519.4|110569.4|110519.4|110568.2|110518.2|2
1736220170000|2025-01-07 03:22:50|110569|110519|110569|110519|110569|110519|110569|110519|1
1736220200000|2025-01-07 03:23:20|110563|110538|110567.8|110517.8|110572.8|110538|110563|110517.8|7
1736220210000|2025-01-07 03:23:30|110570.5|110520.5|110569.1|110519.1|110570.5|110520.5|110569.1|110519.1|2
1736220230000|2025-01-07 03:23:50|110569.5|110519.5|110560.5|110510.5|110569.5|110519.5|110560.5|110510.5|3
1736220240000|2025-01-07 03:24:00|110569.5|110519.5|110569|110519|110569.5|110537.5|110558|110519|4
1736220250000|2025-01-07 03:24:10|110567.5|110517.5|110562.2|110512.2|110567.5|110517.5|110562.2|110512.2|4
1736220260000|2025-01-07 03:24:20|110564.4|110514.4|110560.8|110510.8|110564.4|110514.4|110559.2|110509.2|5
1736220270000|2025-01-07 03:24:30|110559.2|110509.2|110543.2|110518.2|110559.2|110518.2|110543.2|110508.2|4
1736220280000|2025-01-07 03:24:40|110542.2|110517.2|110545|110520|110547.5|110522.5|110542.2|110517.2|3
1736220290000|2025-01-07 03:24:50|110543.5|110518.5|110554.4|110504.4|110555.4|110519.9|110543.5|110503.4|6
1736220320000|2025-01-07 03:25:20|110552.1|110502.1|110539.5|110514.5|110553.4|110514.5|110539.5|110502|5
1736220330000|2025-01-07 03:25:30|110543|110518|110547.8|110497.8|110549.5|110518|110534.3|110497.8|11
1736220340000|2025-01-07 03:25:40|110546.8|110496.8|110540.1|110490.1|110550.3|110507.5|110532.5|110490.1|14
1736220350000|2025-01-07 03:25:50|110525|110500|110514.3|110464.3|110525|110500|110495|110458.7|22
1736220360000|2025-01-07 03:26:00|110512.7|110462.7|110516.4|110466.4|110517.2|110467.2|110509.3|110459.3|10
1736220370000|2025-01-07 03:26:10|110510.7|110460.7|110522.7|110472.7|110528|110478|110510.2|110460.2|14
1736220380000|2025-01-07 03:26:20|110524.2|110474.2|110528|110478|110532.3|110482.3|110524.2|110474.2|6
1736220390000|2025-01-07 03:26:30|110527.7|110477.7|110527.7|110477.7|110531.7|110481.7|110527.7|110477.7|6
1736220400000|2025-01-07 03:26:40|110526.3|110476.3|110508.3|110458.3|110526.3|110476.3|110497.1|110452|16
1736220410000|2025-01-07 03:26:50|110507.6|110457.6|110505|110455|110509.3|110470.5|110489.2|110451.5|15
1736220420000|2025-01-07 03:27:00|110504.3|110454.3|110506.1|110456.1|110509.9|110459.9|110502.3|110452.3|9
1736220430000|2025-01-07 03:27:10|110508.4|110458.4|110506.1|110456.1|110509.1|110459.1|110504.1|110454.1|11
1736220440000|2025-01-07 03:27:20|110505.1|110455.1|110498.2|110473.2|110509.1|110473.9|110494.6|110455.1|9
1736220450000|2025-01-07 03:27:30|110494.9|110469.9|110509.1|110459.1|110509.1|110469.9|110494.9|110454.7|11
1736220460000|2025-01-07 03:27:40|110505.7|110455.7|110506.8|110456.8|110507.4|110457.4|110501.8|110451.8|6
1736220470000|2025-01-07 03:27:50|110498.7|110448.7|110498.7|110448.7|110502.7|110452.7|110497.4|110447.4|8
1736220480000|2025-01-07 03:28:00|110500.7|110450.7|110500|110450|110501.4|110451.4|110496.7|110446.7|6
1736220490000|2025-01-07 03:28:10|110498.7|110448.7|110498.4|110448.4|110498.7|110448.7|110494.4|110444.4|9
1736220500000|2025-01-07 03:28:20|110500|110450|110500|110450|110500|110450|110500|110450|1
1736220510000|2025-01-07 03:28:30|110501|110451|110498.3|110448.3|110501|110451|110498.3|110448.3|3
1736220520000|2025-01-07 03:28:40|110499.9|110449.9|110499.9|110449.9|110499.9|110449.9|110499.9|110449.9|1
1736220530000|2025-01-07 03:28:50|110499.3|110449.3|110499.9|110449.9|110501.9|110451.9|110497.9|110447.9|6
1736220540000|2025-01-07 03:29:00|110501.3|110451.3|110499|110449|110501.3|110451.3|110498.9|110448.9|6
1736220550000|2025-01-07 03:29:10|110501.5|110451.5|110502.5|110452.5|110505|110455|110498.5|110448.5|8
1736220560000|2025-01-07 03:29:20|110500|110450|110500|110450|110504|110454|110500|110450|5
1736220570000|2025-01-07 03:29:30|110502|110452|110497.7|110447.7|110502|110452|110497.7|110447.7|5
1736220580000|2025-01-07 03:29:40|110497|110447|110498.5|110448.5|110498.5|110448.5|110495|110445|3
1736220590000|2025-01-07 03:29:50|110499.5|110449.5|110499|110449|110499.5|110449.5|110497|110447|3
1736220600000|2025-01-07 03:30:00|110498.5|110448.5|110490.5|110440.5|110498.5|110452|110469.1|110439.2|8
1736220610000|2025-01-07 03:30:10|110489.9|110439.9|110489.9|110439.9|110489.9|110439.9|110489.9|110439.9|1
1736220620000|2025-01-07 03:30:20|110490.5|110440.5|110492.5|110442.5|110492.5|110442.5|110490.5|110440.5|4
1736220630000|2025-01-07 03:30:30|110493.5|110443.5|110491|110441|110493.5|110443.5|110489|110439|4
1736220640000|2025-01-07 03:30:40|110489.6|110439.6|110489.6|110439.6|110489.6|110439.6|110489.6|110439.6|1
1736220650000|2025-01-07 03:30:50|110491.3|110441.3|110495.2|110445.2|110495.2|110445.2|110491.3|110441.3|6
1736220660000|2025-01-07 03:31:00|110495.4|110445.4|110487.5|110437.5|110495.4|110445.4|110481.5|110431.5|9
1736220670000|2025-01-07 03:31:10|110484.5|110434.5|110484.1|110434.1|110484.5|110434.5|110484.1|110434.1|2
1736220690000|2025-01-07 03:31:30|110482.7|110432.7|110469.5|110419.5|110482.7|110432.7|110467.2|110417.2|11
1736220700000|2025-01-07 03:31:40|110464.7|110414.7|110467.5|110417.5|110468.1|110418.1|110464.7|110414.7|5
1736220710000|2025-01-07 03:31:50|110468.5|110418.5|110468.2|110418.2|110468.5|110418.5|110465.8|110415.8|4
1736220720000|2025-01-07 03:32:00|110465.2|110415.2|110466.2|110416.2|110466.2|110416.2|110465.2|110415.2|2
1736220730000|2025-01-07 03:32:10|110465.5|110415.5|110463.4|110413.4|110465.5|110429|110454|110413.4|5
1736220740000|2025-01-07 03:32:20|110466.7|110416.7|110463.7|110413.7|110466.7|110416.7|110463.7|110413.7|2
1736220750000|2025-01-07 03:32:30|110460.4|110410.4|110465.2|110415.2|110470.5|110420.5|110460.4|110410.4|9
1736220760000|2025-01-07 03:32:40|110464.5|110414.5|110464.5|110414.5|110464.5|110414.5|110464.5|110414.5|1
1736220780000|2025-01-07 03:33:00|110463.5|110413.5|110463.5|110413.5|110463.5|110413.5|110463.5|110413.5|1
1736220800000|2025-01-07 03:33:20|110463.6|110413.6|110462|110412|110463.6|110413.6|110462|110412|2
1736220810000|2025-01-07 03:33:30|110459|110409|110458.3|110408.3|110460|110410|110452.9|110402.9|7
1736220820000|2025-01-07 03:33:40|110459.3|110409.3|110458.3|110408.3|110459.3|110409.3|110458.3|110408.3|2
1736220830000|2025-01-07 03:33:50|110459.3|110409.3|110459.3|110409.3|110462.3|110412.3|110458.3|110408.3|6
1736220840000|2025-01-07 03:34:00|110446.5|110421.5|110456.3|110406.3|110457.3|110423|110444|110406.3|6
1736220850000|2025-01-07 03:34:10|110457.9|110407.9|110458.9|110408.9|110458.9|110408.9|110456.9|110406.9|3
1736220860000|2025-01-07 03:34:20|110457.3|110407.3|110459.3|110409.3|110460.3|110410.3|110454.6|110404.6|7
1736220870000|2025-01-07 03:34:30|110460.6|110410.6|110455.9|110405.9|110465.9|110415.9|110453.9|110403.9|8
1736220880000|2025-01-07 03:34:40|110454.2|110404.2|110453.8|110403.8|110454.8|110404.8|110452.2|110402.2|9
1736220890000|2025-01-07 03:34:50|110455.2|110405.2|110463.8|110413.8|110467.8|110417.8|110455.2|110405.2|9
1736220900000|2025-01-07 03:35:00|110466.8|110416.8|110463.1|110413.1|110470.1|110420.1|110462.4|110412.4|15
1736220910000|2025-01-07 03:35:10|110464.1|110414.1|110462.1|110412.1|110466.1|110416.1|110462.1|110412.1|4
1736220930000|2025-01-07 03:35:30|110462.5|110412.5|110453|110428|110467.5|110430|110451|110412.5|7
1736220940000|2025-01-07 03:35:40|110469.5|110419.5|110455|110430|110473|110431|110455|110417|6
1736220950000|2025-01-07 03:35:50|110453.8|110428.8|110467.7|110417.7|110469.7|110428.8|110453.8|110417.7|4
1736220960000|2025-01-07 03:36:00|110473.1|110423.1|110472.4|110422.4|110473.1|110423.1|110465.7|110415.7|8
1736220970000|2025-01-07 03:36:10|110470.7|110420.7|110474.1|110424.1|110474.1|110424.1|110467.4|110417.4|13
1736220980000|2025-01-07 03:36:20|110472.7|110422.7|110471.7|110421.7|110473.4|110423.4|110471.7|110421.7|3
1736220990000|2025-01-07 03:36:30|110470.4|110420.4|110475.7|110425.7|110476.4|110426.4|110469.4|110419.4|17
1736221000000|2025-01-07 03:36:40|110476.3|110426.3|110478.7|110428.7|110479.3|110429.3|110476.3|110426.3|4
1736221010000|2025-01-07 03:36:50|110477|110427|110466.1|110416.1|110477|110427|110466.1|110416.1|12
1736221040000|2025-01-07 03:37:20|110463.8|110413.8|110448.9|110423.9|110465.5|110427.5|110448.9|110413.1|7
1736221050000|2025-01-07 03:37:30|110449.6|110424.6|110449.6|110424.6|110449.6|110424.6|110449.6|110424.6|1
1736221060000|2025-01-07 03:37:40|110448.6|110423.6|110459.8|110409.8|110459.8|110423.6|110445.9|110409.8|4
1736221070000|2025-01-07 03:37:50|110460.8|110410.8|110460.8|110410.8|110460.8|110410.8|110460.8|110410.8|1
1736221080000|2025-01-07 03:38:00|110447.5|110422.5|110449.5|110424.5|110449.5|110424.5|110447.5|110422.5|2
1736221100000|2025-01-07 03:38:20|110440|110415|110459.8|110409.8|110460.2|110419|110435.5|110407.5|8
1736221110000|2025-01-07 03:38:30|110458.2|110408.2|110458.2|110408.2|110458.2|110408.2|110458.2|110408.2|1
1736221120000|2025-01-07 03:38:40|110457.5|110407.5|110456.5|110406.5|110457.5|110407.5|110452.2|110402.2|6
1736221130000|2025-01-07 03:38:50|110459.2|110409.2|110458.2|110408.2|110459.2|110409.2|110458.2|110408.2|2
1736221140000|2025-01-07 03:39:00|110453.9|110403.9|110446.2|110396.2|110453.9|110403.9|110444.5|110394.5|7
1736221150000|2025-01-07 03:39:10|110447.5|110397.5|110447.5|110397.5|110447.5|110397.5|110446.5|110396.5|3
1736221160000|2025-01-07 03:39:20|110446.2|110396.2|110438.3|110388.3|110446.2|110396.2|110435.9|110385.9|11
1736221170000|2025-01-07 03:39:30|110437.3|110387.3|110438.6|110388.6|110440.3|110390.3|110434.3|110384.3|5
1736221180000|2025-01-07 03:39:40|110438|110388|110441|110391|110441|110391|110438|110388|5
1736221190000|2025-01-07 03:39:50|110438.3|110388.3|110421|110396|110438.3|110399.5|110418|110388.3|5
1736221200000|2025-01-07 03:40:00|110423|110398|110421|110396|110424.5|110399.5|110421|110396|6
1736221210000|2025-01-07 03:40:10|110423.5|110398.5|110423.9|110398.9|110424.2|110399.2|110416.5|110391.5|8
1736221230000|2025-01-07 03:40:30|110422.9|110397.9|110422.2|110397.2|110422.9|110397.9|110422.2|110397.2|2
1736221240000|2025-01-07 03:40:40|110436.4|110386.4|110428.8|110378.8|110436.4|110388.9|110412.3|110378.4|8
1736221250000|2025-01-07 03:40:50|110430.1|110380.1|110433.5|110383.5|110435.1|110385.1|110430.1|110380.1|5
1736221260000|2025-01-07 03:41:00|110419.7|110394.7|110419.7|110394.7|110419.7|110394.7|110419.7|110394.7|1
1736221270000|2025-01-07 03:41:10|110422.3|110397.3|110420.3|110395.3|110422.3|110397.3|110420.3|110395.3|3
1736221280000|2025-01-07 03:41:20|110408.2|110383.2|110411.4|110386.4|110427.7|110387.6|110408.2|110376.4|6
1736221290000|2025-01-07 03:41:30|110412.6|110387.6|110419.2|110369.2|110423.1|110387.6|110403.9|110363.6|18
1736221300000|2025-01-07 03:41:40|110418.2|110368.2|110415.8|110365.8|110418.2|110368.2|110413.5|110363.5|4
1736221310000|2025-01-07 03:41:50|110417.2|110367.2|110414.5|110364.5|110417.2|110367.2|110410.5|110360.5|16
1736221320000|2025-01-07 03:42:00|110415.8|110365.8|110412.5|110362.5|110415.8|110365.8|110411.8|110361.8|5
1736221330000|2025-01-07 03:42:10|110413.8|110363.8|110413.5|110363.5|110416.8|110366.8|110409.8|110359.8|9
1736221340000|2025-01-07 03:42:20|110411|110361|110412.7|110362.7|110415|110365|110411|110361|6
1736221350000|2025-01-07 03:42:30|110412|110362|110410.7|110360.7|110413|110363|110409.6|110359.6|8
1736221360000|2025-01-07 03:42:40|110409.3|110359.3|110410|110360|110411.3|110361.3|110408.6|110358.6|6
1736221370000|2025-01-07 03:42:50|110394.5|110369.5|110394.5|110369.5|110394.5|110369.5|110394.5|110369.5|1
1736221380000|2025-01-07 03:43:00|110398.4|110373.4|110414.7|110364.7|110416.9|110373.4|110398.4|110364.7|4
1736221390000|2025-01-07 03:43:10|110414|110364|110406.9|110356.9|110414|110364|110405.3|110355.3|14
1736221400000|2025-01-07 03:43:20|110405.9|110355.9|110409.6|110359.6|110411.6|110361.6|110405.9|110355.9|5
1736221410000|2025-01-07 03:43:30|110408.6|110358.6|110406.9|110356.9|110408.6|110358.6|110406.9|110356.9|2
1736221420000|2025-01-07 03:43:40|110405.9|110355.9|110405.5|110355.5|110407.5|110357.5|110403.8|110353.8|11
1736221430000|2025-01-07 03:43:50|110404.5|110354.5|110404.5|110354.5|110404.5|110354.5|110404.5|110354.5|1
1736221440000|2025-01-07 03:44:00|110403.2|110353.2|110411.9|110361.9|110411.9|110361.9|110403.2|110353.2|5
1736221450000|2025-01-07 03:44:10|110413.3|110363.3|110411|110361|110413.3|110363.3|110410.3|110360.3|8
1736221460000|2025-01-07 03:44:20|110412.3|110362.3|110408.3|110358.3|110412.3|110362.3|110408.3|110358.3|3
1736221470000|2025-01-07 03:44:30|110409.6|110359.6|110406.7|110356.7|110411.6|110361.6|110403.6|110353.6|24
1736221480000|2025-01-07 03:44:40|110404.7|110354.7|110407.1|110357.1|110408.7|110358.7|110402.7|110352.7|17
1736221490000|2025-01-07 03:44:50|110408.4|110358.4|110408.1|110358.1|110410.1|110360.1|110408.1|110358.1|8
1736221500000|2025-01-07 03:45:00|110409.7|110359.7|110410.4|110360.4|110413.1|110363.1|110408.1|110358.1|13
1736221510000|2025-01-07 03:45:10|110392.5|110367.5|110391.5|110366.5|110392.5|110367.5|110391.5|110366.5|2
1736221520000|2025-01-07 03:45:20|110396.5|110371.5|110395|110370|110396.5|110371.5|110394|110369|3
1736221530000|2025-01-07 03:45:30|110405.5|110380.5|110397.5|110372.5|110405.5|110380.5|110396.5|110371.5|5
1736221540000|2025-01-07 03:45:40|110396|110371|110396.5|110371.5|110396.5|110371.5|110396|110371|2
1736221560000|2025-01-07 03:46:00|110397.2|110372.2|110411|110361|110411|110374.8|110397.2|110360|7
1736221570000|2025-01-07 03:46:10|110406.3|110356.3|110395.5|110370.5|110410.3|110370.5|110395.5|110356.3|6
1736221580000|2025-01-07 03:46:20|110396.5|110371.5|110402|110377|110403|110378|110395.5|110370.5|6
1736221590000|2025-01-07 03:46:30|110401.8|110376.8|110409.5|110384.5|110411.5|110386.5|110401.8|110376.8|4
1736221600000|2025-01-07 03:46:40|110410.5|110385.5|110410.5|110385.5|110410.5|110385.5|110410.5|110385.5|1
1736221610000|2025-01-07 03:46:50|110411.1|110386.1|110411.1|110386.1|110411.1|110386.1|110411.1|110386.1|1
1736221620000|2025-01-07 03:47:00|110409.5|110384.5|110399.9|110374.9|110409.5|110384.5|110399.9|110374.9|3
1736221630000|2025-01-07 03:47:10|110401.6|110376.6|110401.6|110376.6|110401.6|110376.6|110401.6|110376.6|1
1736221640000|2025-01-07 03:47:20|110400.9|110375.9|110409.5|110384.5|110409.9|110384.9|110400.9|110375.9|7
1736221650000|2025-01-07 03:47:30|110408.5|110383.5|110405.9|110380.9|110408.5|110383.5|110405.9|110380.9|2
1736221660000|2025-01-07 03:47:40|110404.9|110379.9|110404.9|110379.9|110404.9|110379.9|110404.9|110379.9|1
1736221670000|2025-01-07 03:47:50|110405.6|110380.6|110403|110378|110405.6|110380.6|110401.5|110376.5|4
1736221680000|2025-01-07 03:48:00|110402|110377|110411.5|110386.5|110411.5|110386.5|110402|110377|3
1736221690000|2025-01-07 03:48:10|110411|110386|110416|110391|110420.3|110395.3|110411|110386|6
1736221720000|2025-01-07 03:48:40|110417|110392|110439.8|110360.6|110440|110392|110417|110360.4|4
1736221730000|2025-01-07 03:48:50|110439.7|110360.7|110438.3|110362.6|110439.7|110362.6|110438.3|110360.7|3
1736221740000|2025-01-07 03:49:00|110425|110375|110425|110375|110425|110375|110425|110375|1
1736221750000|2025-01-07 03:49:10|110424|110374|110424|110374|110424|110374|110424|110374|1
1736221770000|2025-01-07 03:49:30|110422.7|110372.7|110422.4|110372.4|110422.7|110372.7|110421.7|110371.7|3
1736221790000|2025-01-07 03:49:50|110423.1|110373.1|110427.1|110377.1|110429.7|110379.7|110423.1|110373.1|3
1736221800000|2025-01-07 03:50:00|110417.5|110392.5|110419.5|110394.5|110419.5|110394.5|110416|110391|4
1736221810000|2025-01-07 03:50:10|110415.5|110390.5|110415.5|110390.5|110415.5|110390.5|110415.5|110390.5|1
1736221820000|2025-01-07 03:50:20|110414.5|110389.5|110414.5|110389.5|110414.5|110389.5|110414.5|110389.5|1
1736221840000|2025-01-07 03:50:40|110424.9|110374.9|110424.9|110374.9|110424.9|110374.9|110424.9|110374.9|1
1736221850000|2025-01-07 03:50:50|110440|110361.5|110440|110361.5|110440|110361.5|110440|110361.5|1
1736221860000|2025-01-07 03:51:00|110439.2|110362.1|110414|110389|110439.2|110389|110414|110362.1|3
1736221870000|2025-01-07 03:51:10|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|1
1736221890000|2025-01-07 03:51:30|110414.2|110389.2|110414.2|110389.2|110414.2|110389.2|110414.2|110389.2|1
1736221900000|2025-01-07 03:51:40|110415.5|110390.5|110433.4|110383.4|110436.4|110390.5|110415.5|110382.7|5
1736221910000|2025-01-07 03:51:50|110435.1|110385.1|110435.1|110385.1|110435.1|110385.1|110435.1|110385.1|1
1736221920000|2025-01-07 03:52:00|110435.7|110385.7|110434.4|110384.4|110435.7|110385.7|110433.4|110383.4|3
1736221930000|2025-01-07 03:52:10|110430.7|110380.7|110418.5|110393.5|110430.7|110393.5|110418.5|110380|3
1736221940000|2025-01-07 03:52:20|110427|110402|110426|110401|110427|110402|110426|110401|2
1736221950000|2025-01-07 03:52:30|110423.5|110398.5|110422.4|110397.4|110423.5|110398.5|110422.4|110397.4|2
1736221960000|2025-01-07 03:52:40|110420.7|110395.7|110420.7|110395.7|110420.7|110395.7|110420.7|110395.7|1
1736221970000|2025-01-07 03:52:50|110420|110395|110420|110395|110420|110395|110420|110395|1
1736221980000|2025-01-07 03:53:00|110418.7|110393.7|110407.2|110382.2|110420|110395|110407.2|110382.2|7
1736221990000|2025-01-07 03:53:10|110407.9|110382.9|110410.9|110385.9|110412.6|110387.6|110407.9|110382.9|5
1736222000000|2025-01-07 03:53:20|110409.6|110384.6|110408.6|110383.6|110409.6|110384.6|110406.9|110381.9|4
1736222010000|2025-01-07 03:53:30|110407.9|110382.9|110404.9|110379.9|110407.9|110382.9|110404.6|110379.6|6
1736222020000|2025-01-07 03:53:40|110404.2|110379.2|110402.9|110377.9|110404.2|110379.2|110402.9|110377.9|2
1736222040000|2025-01-07 03:54:00|110404.4|110379.4|110412.4|110387.4|110413.4|110388.4|110404.4|110379.4|3
1736222050000|2025-01-07 03:54:10|110411.8|110386.8|110409.4|110384.4|110411.8|110386.8|110409.4|110384.4|3
1736222060000|2025-01-07 03:54:20|110409.1|110384.1|110409.1|110384.1|110409.1|110384.1|110409.1|110384.1|1
1736222070000|2025-01-07 03:54:30|110407.4|110382.4|110404.7|110379.7|110407.4|110382.4|110404.7|110379.7|3
1736222080000|2025-01-07 03:54:40|110403|110378|110408|110383|110409.5|110384.5|110403|110378|4
1736222090000|2025-01-07 03:54:50|110407|110382|110407|110382|110407|110382|110407|110382|1
1736222100000|2025-01-07 03:55:00|110409|110384|110409.7|110384.7|110410.5|110385.5|110409|110384|4
1736222120000|2025-01-07 03:55:20|110406.4|110381.4|110415.9|110365.9|110416.9|110381.4|110402.8|110365.9|5
1736222130000|2025-01-07 03:55:30|110410.9|110360.9|110411.2|110361.2|110412.2|110362.2|110408.9|110358.9|5
1736222140000|2025-01-07 03:55:40|110409.6|110359.6|110418.3|110368.3|110419|110369|110409.6|110359.6|7
1736222150000|2025-01-07 03:55:50|110416.7|110366.7|110416|110366|110416.7|110366.7|110416|110366|2
1736222160000|2025-01-07 03:56:00|110415|110365|110416|110366|110417|110367|110415|110365|5
1736222170000|2025-01-07 03:56:10|110402.5|110377.5|110402.5|110377.5|110402.5|110377.5|110402.5|110377.5|1
1736222190000|2025-01-07 03:56:30|110402.2|110377.2|110401.2|110376.2|110402.2|110377.2|110401.2|110376.2|2
1736222200000|2025-01-07 03:56:40|110400.5|110375.5|110400.5|110375.5|110400.5|110375.5|110400.5|110375.5|1
1736222210000|2025-01-07 03:56:50|110399.5|110374.5|110399.2|110374.2|110399.5|110374.5|110398.9|110373.9|3
1736222220000|2025-01-07 03:57:00|110401.9|110376.9|110407|110357|110415.4|110376.9|110392.6|110357|14
1736222230000|2025-01-07 03:57:10|110410|110360|110408|110358|110410|110360|110408|110358|2
1736222240000|2025-01-07 03:57:20|110407|110357|110406.3|110356.3|110407.3|110357.3|110406.3|110356.3|4
1736222250000|2025-01-07 03:57:30|110404.7|110354.7|110403.4|110353.4|110406|110356|110403.4|110353.4|7
1736222280000|2025-01-07 03:58:00|110404.6|110354.6|110402.7|110352.7|110408.3|110358.3|110402.7|110352.7|6
1736222290000|2025-01-07 03:58:10|110406.3|110356.3|110404.3|110354.3|110408.3|110358.3|110404.3|110354.3|7
1736222300000|2025-01-07 03:58:20|110403|110353|110403|110353|110403|110353|110403|110353|1
1736222330000|2025-01-07 03:58:50|110405.7|110355.7|110393|110368|110406.7|110368|110393|110355|6
1736222360000|2025-01-07 03:59:20|110393.8|110368.8|110407.8|110357.8|110407.8|110368.8|110393.8|110357.8|2
1736222370000|2025-01-07 03:59:30|110407.3|110357.3|110407.3|110357.3|110407.3|110357.3|110407.3|110357.3|1
1736222380000|2025-01-07 03:59:40|110408.3|110358.3|110398|110348|110409.8|110359.8|110396.6|110346.6|8
1736222390000|2025-01-07 03:59:50|110399.3|110349.3|110396|110346|110400.3|110350.3|110396|110346|4
1736222400000|2025-01-07 04:00:00|110399.3|110349.3|110390|110340|110399.3|110349.3|110390|110340|10
1736222410000|2025-01-07 04:00:10|110389.3|110339.3|110389.3|110339.3|110389.3|110339.3|110389.3|110339.3|1
1736222430000|2025-01-07 04:00:30|110391|110341|110378.5|110353.5|110391|110353.5|110378.5|110341|2
1736222440000|2025-01-07 04:00:40|110378|110353|110374.5|110349.5|110382|110357|110374.5|110349.5|6
1736222450000|2025-01-07 04:00:50|110379|110354|110383|110358|110385.5|110360.5|110379|110354|3
1736222460000|2025-01-07 04:01:00|110383.1|110358.1|110382.7|110357.7|110383.1|110358.1|110382.1|110357.1|3
1736222480000|2025-01-07 04:01:20|110383.7|110358.7|110391.3|110366.3|110391.3|110366.3|110383.7|110358.7|3
1736222490000|2025-01-07 04:01:30|110387.7|110362.7|110388.3|110363.3|110389.6|110364.6|110385.6|110360.6|10
1736222500000|2025-01-07 04:01:40|110390.7|110365.7|110388.9|110363.9|110390.7|110365.7|110388.9|110363.9|2
1736222510000|2025-01-07 04:01:50|110391.2|110366.2|110394|110369|110395.6|110370.6|110391.2|110366.2|4
1736222530000|2025-01-07 04:02:10|110413.6|110363.6|110411.6|110361.6|110414.2|110364.2|110410.2|110360.2|5
1736222550000|2025-01-07 04:02:30|110417.9|110367.9|110414.9|110364.9|110417.9|110367.9|110414.9|110364.9|2
1736222560000|2025-01-07 04:02:40|110416.3|110366.3|110415|110365|110419.3|110369.3|110413.6|110363.6|7
1736222570000|2025-01-07 04:02:50|110412.3|110362.3|110415.9|110365.9|110415.9|110365.9|110412.3|110362.3|4
1736222590000|2025-01-07 04:03:10|110402.5|110377.5|110402.2|110377.2|110402.5|110377.5|110402.2|110377.2|2
1736222610000|2025-01-07 04:03:30|110404.3|110379.3|110403|110378|110404.3|110379.3|110403|110378|2
1736222620000|2025-01-07 04:03:40|110399.7|110374.7|110395.6|110370.6|110404.4|110379.4|110394.9|110369.9|11
1736222630000|2025-01-07 04:03:50|110397.3|110372.3|110418.4|110368.4|110418.4|110372.3|110397.3|110362.4|6
1736222640000|2025-01-07 04:04:00|110417.4|110367.4|110420.4|110370.4|110421.1|110371.1|110417.4|110367.4|4
1736222660000|2025-01-07 04:04:20|110409|110384|110410|110385|110413.3|110388.3|110409|110384|5
1736222670000|2025-01-07 04:04:30|110408.5|110383.5|110409.7|110359.7|110414.7|110383.5|110397.8|110359.7|7
1736222680000|2025-01-07 04:04:40|110411.4|110361.4|110409.8|110359.8|110411.4|110361.4|110409.8|110359.8|2
1736222690000|2025-01-07 04:04:50|110408.2|110358.2|110408.2|110358.2|110408.2|110358.2|110408.2|110358.2|1
1736222700000|2025-01-07 04:05:00|110413.5|110363.5|110413.5|110363.5|110413.5|110363.5|110410.2|110360.2|5
1736222710000|2025-01-07 04:05:10|110412.1|110362.1|110422.1|110372.1|110422.1|110372.1|110412.1|110362.1|6
1736222720000|2025-01-07 04:05:20|110421.6|110371.6|110422.2|110372.2|110422.2|110372.2|110421.6|110371.6|2
1736222730000|2025-01-07 04:05:30|110421.6|110371.6|110421.9|110371.9|110421.9|110371.9|110421.1|110371.1|3
1736222740000|2025-01-07 04:05:40|110416.7|110391.7|110415.7|110390.7|110416.7|110391.7|110415.7|110390.7|2
1736222750000|2025-01-07 04:05:50|110436|110386|110426.5|110376.5|110436.5|110386.5|110426.5|110376.5|6
1736222760000|2025-01-07 04:06:00|110428|110378|110417.7|110367.7|110428|110378|110417.7|110367.7|6
1736222770000|2025-01-07 04:06:10|110420.3|110370.3|110421.6|110371.6|110428|110378|110420.3|110370.3|6
1736222780000|2025-01-07 04:06:20|110422.5|110372.5|110421.5|110371.5|110422.5|110372.5|110421.5|110371.5|3
1736222800000|2025-01-07 04:06:40|110427|110377|110427|110377|110427|110377|110427|110377|1
1736222810000|2025-01-07 04:06:50|110432|110382|110422.5|110372.5|110432|110382|110418.5|110368.5|8
1736222820000|2025-01-07 04:07:00|110420.3|110370.3|110419.8|110369.8|110420.3|110370.3|110419.8|110369.8|2
1736222830000|2025-01-07 04:07:10|110417.7|110367.7|110419.1|110369.1|110419.1|110369.1|110417.7|110367.7|2
1736222840000|2025-01-07 04:07:20|110417.1|110367.1|110427.5|110377.5|110428.2|110378.2|110417.1|110367.1|5
1736222850000|2025-01-07 04:07:30|110426.4|110376.4|110418.8|110368.8|110426.4|110376.4|110418.8|110368.8|5
1736222860000|2025-01-07 04:07:40|110420.1|110370.1|110418.1|110368.1|110424.3|110374.3|110418.1|110368.1|8
1736222870000|2025-01-07 04:07:50|110420.1|110370.1|110421.3|110371.3|110421.3|110371.3|110420.1|110370.1|2
1736222880000|2025-01-07 04:08:00|110419.7|110369.7|110425.3|110375.3|110426.7|110376.7|110419.7|110369.7|15
1736222890000|2025-01-07 04:08:10|110424|110374|110427.4|110377.4|110430|110380|110421.7|110371.7|10
1736222900000|2025-01-07 04:08:20|110423.7|110373.7|110427|110377|110429.4|110379.4|110423.7|110373.7|5
1736222910000|2025-01-07 04:08:30|110428|110378|110427.3|110377.3|110429.7|110379.7|110426|110376|14
1736222920000|2025-01-07 04:08:40|110429.4|110379.4|110432.4|110382.4|110432.4|110382.4|110428.4|110378.4|5
1736222930000|2025-01-07 04:08:50|110428.4|110378.4|110429.4|110379.4|110429.4|110379.4|110428.4|110378.4|2
1736222940000|2025-01-07 04:09:00|110432.7|110382.7|110427.9|110377.9|110437.4|110387.4|110425.9|110375.9|8
1736222950000|2025-01-07 04:09:10|110430.9|110380.9|110428.9|110378.9|110430.9|110380.9|110427.2|110377.2|5
1736222960000|2025-01-07 04:09:20|110427.5|110377.5|110421.9|110371.9|110427.5|110377.5|110421.9|110371.9|3
1736222970000|2025-01-07 04:09:30|110425.5|110375.5|110426.9|110376.9|110430.9|110380.9|110425.5|110375.5|6
1736222980000|2025-01-07 04:09:40|110428.3|110378.3|110428.2|110378.2|110436.4|110386.4|110428.2|110378.2|10
1736223000000|2025-01-07 04:10:00|110426.9|110376.9|110423.6|110373.6|110426.9|110376.9|110421.2|110371.2|6
1736223010000|2025-01-07 04:10:10|110428.2|110378.2|110428.2|110378.2|110428.2|110378.2|110428.2|110378.2|1
1736223020000|2025-01-07 04:10:20|110424.9|110374.9|110423.9|110373.9|110424.9|110374.9|110423.9|110373.9|2
1736223030000|2025-01-07 04:10:30|110422.6|110372.6|110425|110375|110428.3|110387|110405.8|110372.6|13
1736223040000|2025-01-07 04:10:40|110419.9|110369.9|110423.6|110373.6|110423.6|110373.6|110419.9|110369.9|2
1736223050000|2025-01-07 04:10:50|110422.3|110372.3|110421.3|110371.3|110422.3|110372.3|110421.3|110371.3|2
1736223070000|2025-01-07 04:11:10|110410|110385|110410|110385|110410|110385|110410|110385|1
1736223080000|2025-01-07 04:11:20|110405.5|110380.5|110408|110383|110410.5|110385.5|110405.5|110380.5|4
1736223090000|2025-01-07 04:11:30|110410.5|110385.5|110406.2|110381.2|110410.5|110385.5|110404.2|110379.2|10
1736223100000|2025-01-07 04:11:40|110407.5|110382.5|110406.5|110381.5|110407.5|110382.5|110406.5|110381.5|2
1736223110000|2025-01-07 04:11:50|110402.9|110377.9|110405.2|110380.2|110406.2|110381.2|110400.9|110375.9|9
1736223120000|2025-01-07 04:12:00|110406.2|110381.2|110411.1|110386.1|110411.1|110386.1|110406.2|110381.2|4
1736223130000|2025-01-07 04:12:10|110410.5|110385.5|110409.1|110384.1|110410.5|110385.5|110408.1|110383.1|3
1736223140000|2025-01-07 04:12:20|110411.8|110386.8|110411.8|110386.8|110411.8|110386.8|110411.8|110386.8|1
1736223150000|2025-01-07 04:12:30|110408.8|110383.8|110415|110390|110418.5|110393.5|110408.2|110383.2|5
1736223160000|2025-01-07 04:12:40|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|1
1736223170000|2025-01-07 04:12:50|110412|110387|110412|110387|110412|110387|110412|110387|1
1736223180000|2025-01-07 04:13:00|110413.6|110388.6|110419.3|110394.3|110419.3|110394.3|110413.6|110388.6|4
1736223190000|2025-01-07 04:13:10|110430.2|110380.2|110428.8|110378.8|110430.2|110380.2|110428.8|110378.8|2
1736223200000|2025-01-07 04:13:20|110427.5|110377.5|110424.5|110374.5|110427.5|110377.5|110421.2|110371.2|4
1736223210000|2025-01-07 04:13:30|110422.8|110372.8|110422.5|110372.5|110422.8|110372.8|110422.5|110372.5|2
1736223220000|2025-01-07 04:13:40|110423.5|110373.5|110424.5|110374.5|110424.5|110374.5|110423.5|110373.5|2
1736223240000|2025-01-07 04:14:00|110422.2|110372.2|110422.5|110372.5|110423.2|110373.2|110422.2|110372.2|3
1736223250000|2025-01-07 04:14:10|110411|110386|110411|110386|110411|110386|110411|110386|1
1736223260000|2025-01-07 04:14:20|110408.5|110383.5|110412.3|110387.3|110415.3|110390.3|110408.5|110383.5|8
1736223270000|2025-01-07 04:14:30|110410.7|110385.7|110420.3|110370.3|110421|110390|110409.3|110370.3|7
1736223280000|2025-01-07 04:14:40|110419.2|110369.2|110419.2|110369.2|110419.2|110369.2|110419.2|110369.2|1
1736223290000|2025-01-07 04:14:50|110421.2|110371.2|110422.5|110372.5|110422.5|110372.5|110420.2|110370.2|3
1736223300000|2025-01-07 04:15:00|110422|110372|110422|110372|110422|110372|110422|110372|1
1736223310000|2025-01-07 04:15:10|110411|110386|110411|110386|110411|110386|110411|110386|1
1736223320000|2025-01-07 04:15:20|110412|110387|110412|110387|110412|110387|110412|110387|1
1736223330000|2025-01-07 04:15:30|110421.5|110371.5|110425.1|110375.1|110426.8|110376.8|110421.5|110371.5|7
1736223340000|2025-01-07 04:15:40|110423.8|110373.8|110422.5|110372.5|110423.8|110373.8|110420.2|110370.2|4
1736223360000|2025-01-07 04:16:00|110421.2|110371.2|110422.8|110372.8|110422.8|110372.8|110421.2|110371.2|2
1736223370000|2025-01-07 04:16:10|110410.5|110385.5|110407|110382|110410.5|110385.5|110407|110382|2
1736223380000|2025-01-07 04:16:20|110411|110386|110411.1|110386.1|110412.9|110387.9|110411|110386|3
1736223390000|2025-01-07 04:16:30|110407.1|110382.1|110405.8|110380.8|110407.1|110382.1|110405.8|110380.8|2
1736223400000|2025-01-07 04:16:40|110401.1|110376.1|110405.8|110380.8|110405.8|110380.8|110401.1|110376.1|2
1736223420000|2025-01-07 04:17:00|110404.2|110379.2|110408|110383|110409|110384|110397.2|110372.2|8
1736223430000|2025-01-07 04:17:10|110406.3|110381.3|110407.3|110382.3|110408.9|110383.9|110406.3|110381.3|5
1736223440000|2025-01-07 04:17:20|110405.6|110380.6|110408.6|110358.6|110416.8|110380.6|110402.9|110358.6|7
1736223450000|2025-01-07 04:17:30|110410|110360|110407.1|110357.1|110410|110360|110407.1|110357.1|5
1736223460000|2025-01-07 04:17:40|110409.5|110359.5|110411|110361|110415.4|110365.4|110409.4|110359.4|20
1736223470000|2025-01-07 04:17:50|110412|110362|110408.6|110358.6|110412.3|110362.3|110408.6|110358.6|16
1736223480000|2025-01-07 04:18:00|110410.6|110360.6|110413|110363|110413|110363|110408.9|110358.9|10
1736223490000|2025-01-07 04:18:10|110414.4|110364.4|110411.4|110361.4|110414.4|110364.4|110410.8|110360.8|4
1736223500000|2025-01-07 04:18:20|110414.1|110364.1|110413.1|110363.1|110414.1|110364.1|110413.1|110363.1|2
1736223510000|2025-01-07 04:18:30|110411.7|110361.7|110410.4|110360.4|110412.7|110362.7|110410.4|110360.4|3
1736223520000|2025-01-07 04:18:40|110395.5|110370.5|110399.4|110374.4|110401.8|110376.8|110395|110370|6
1736223530000|2025-01-07 04:18:50|110400.4|110375.4|110401.8|110376.8|110401.8|110376.8|110398.8|110373.8|4
1736223550000|2025-01-07 04:19:10|110400.3|110375.3|110416.7|110366.7|110418.8|110375.3|110395.7|110362.9|9
1736223560000|2025-01-07 04:19:20|110417.1|110367.1|110416.1|110366.1|110417.1|110367.1|110413.1|110363.1|3
1736223570000|2025-01-07 04:19:30|110413.1|110363.1|110408.4|110358.4|110413.1|110363.1|110407.9|110357.9|4
1736223590000|2025-01-07 04:19:50|110408.9|110358.9|110408.6|110358.6|110408.9|110358.9|110408.6|110358.6|2
1736223600000|2025-01-07 04:20:00|110405.4|110355.4|110405.1|110355.1|110405.4|110355.4|110405.1|110355.1|2
1736223610000|2025-01-07 04:20:10|110405.6|110355.6|110405.6|110355.6|110405.6|110355.6|110405.6|110355.6|1
1736223620000|2025-01-07 04:20:20|110406.6|110356.6|110410.5|110360.5|110411.2|110361.2|110406.6|110356.6|3
1736223630000|2025-01-07 04:20:30|110409.2|110359.2|110411.7|110361.7|110418.5|110368.5|110406.8|110356.8|12
1736223640000|2025-01-07 04:20:40|110413.4|110363.4|110412.5|110362.5|110413.4|110363.4|110411.8|110361.8|6
1736223650000|2025-01-07 04:20:50|110409.5|110359.5|110409.5|110359.5|110412.4|110362.4|110409.5|110359.5|8
1736223660000|2025-01-07 04:21:00|110412.5|110362.5|110417.7|110367.7|110419.7|110369.7|110412.5|110362.5|6
1736223670000|2025-01-07 04:21:10|110422.4|110372.4|110424.7|110374.7|110427.1|110377.1|110418.1|110368.1|12
1736223680000|2025-01-07 04:21:20|110425.7|110375.7|110425.7|110375.7|110425.7|110375.7|110422.4|110372.4|6
1736223690000|2025-01-07 04:21:30|110424.7|110374.7|110418.8|110368.8|110425.4|110375.4|110414.4|110364.4|11
1736223700000|2025-01-07 04:21:40|110421.8|110371.8|110406|110381|110421.8|110381.5|110403.5|110366.5|17
1736223710000|2025-01-07 04:21:50|110404|110379|110418|110368|110418|110381.5|110403|110368|13
1736223720000|2025-01-07 04:22:00|110415.5|110365.5|110420|110370|110421.7|110385.5|110408.5|110365.5|11
1736223730000|2025-01-07 04:22:10|110424.3|110374.3|110423.4|110373.4|110428|110378|110423.3|110373.3|8
1736223750000|2025-01-07 04:22:30|110426.1|110376.1|110427.7|110377.7|110427.7|110377.7|110423.4|110373.4|3
1736223760000|2025-01-07 04:22:40|110425.4|110375.4|110414.5|110389.5|110425.4|110389.5|110414.5|110374.4|3
1736223770000|2025-01-07 04:22:50|110411|110386|110413.9|110388.9|110435.5|110394|110411|110385.5|9
1736223780000|2025-01-07 04:23:00|110412.2|110387.2|110423.4|110373.4|110423.7|110387.2|110412.2|110366.4|9
1736223790000|2025-01-07 04:23:10|110425.7|110375.7|110426.1|110376.1|110427.8|110377.8|110425.7|110375.7|6
1736223800000|2025-01-07 04:23:20|110416|110391|110416|110391|110416|110391|110416|110391|1
1736223810000|2025-01-07 04:23:30|110413.5|110388.5|110404|110379|110421|110388.5|110402|110369|15
1736223820000|2025-01-07 04:23:40|110403|110378|110403|110378|110403|110378|110403|110378|1
1736223830000|2025-01-07 04:23:50|110417.2|110367.2|110424.6|110374.6|110426.6|110376.6|110417.2|110367.2|5
1736223840000|2025-01-07 04:24:00|110423.9|110373.9|110423.6|110373.6|110424.6|110374.6|110422.9|110372.9|4
1736223850000|2025-01-07 04:24:10|110424.9|110374.9|110425.2|110375.2|110428.6|110378.6|110424.9|110374.9|7
1736223860000|2025-01-07 04:24:20|110427.5|110377.5|110432.3|110382.3|110434|110384|110427.5|110377.5|5
1736223870000|2025-01-07 04:24:30|110430.7|110380.7|110428.3|110378.3|110430.7|110380.7|110428.3|110378.3|3
1736223880000|2025-01-07 04:24:40|110430.6|110380.6|110416.3|110366.3|110432|110382|110414.3|110364.3|14
1736223890000|2025-01-07 04:24:50|110415|110365|110415.1|110365.1|110417.4|110367.4|110415|110365|6
1736223900000|2025-01-07 04:25:00|110414.4|110364.4|110414.4|110364.4|110414.4|110364.4|110414.4|110364.4|1
1736223910000|2025-01-07 04:25:10|110418.4|110368.4|110414.4|110364.4|110418.4|110368.4|110414.4|110364.4|4
1736223920000|2025-01-07 04:25:20|110416.4|110366.4|110426.2|110376.2|110426.2|110376.2|110412.4|110362.4|8
1736223940000|2025-01-07 04:25:40|110427.2|110377.2|110416.9|110366.9|110427.2|110377.2|110414.2|110364.2|9
1736223950000|2025-01-07 04:25:50|110418.5|110368.5|110415.1|110365.1|110418.5|110368.5|110413|110363|12
1736223960000|2025-01-07 04:26:00|110413.8|110363.8|110422.4|110372.4|110422.4|110372.4|110413.8|110363.8|9
1736223970000|2025-01-07 04:26:10|110418.1|110368.1|110416.2|110366.2|110419|110369|110413.1|110363.1|11
1736223980000|2025-01-07 04:26:20|110414.9|110364.9|110415.9|110365.9|110415.9|110365.9|110414.5|110364.5|4
1736223990000|2025-01-07 04:26:30|110414.9|110364.9|110415.5|110365.5|110416.3|110366.3|110414|110364|8
1736224000000|2025-01-07 04:26:40|110419.8|110369.8|110423|110373|110423|110373|110414.8|110364.8|7
1736224010000|2025-01-07 04:26:50|110424.1|110374.1|110424.6|110374.6|110424.6|110374.6|110424.1|110374.1|2
1736224020000|2025-01-07 04:27:00|110424.5|110374.5|110423.8|110373.8|110430.6|110380.6|110422.8|110372.8|7
1736224030000|2025-01-07 04:27:10|110421.3|110371.3|110423.9|110373.9|110423.9|110373.9|110421.1|110371.1|5
1736224040000|2025-01-07 04:27:20|110423.8|110373.8|110423.8|110373.8|110423.8|110373.8|110423.8|110373.8|1
1736224050000|2025-01-07 04:27:30|110424|110374|110427|110377|110428.4|110378.4|110421.3|110371.3|6
1736224070000|2025-01-07 04:27:50|110440.2|110369|110427.3|110377.3|110440.2|110379.5|110425.2|110369|7
1736224080000|2025-01-07 04:28:00|110420|110370|110429.5|110379.5|110429.5|110379.5|110420|110370|9
1736224090000|2025-01-07 04:28:10|110427.6|110377.6|110422.2|110372.2|110427.6|110377.6|110421.7|110371.7|11
1736224100000|2025-01-07 04:28:20|110424.3|110374.3|110425.9|110375.9|110430|110380|110424.3|110374.3|6
1736224110000|2025-01-07 04:28:30|110424.6|110374.6|110418.6|110368.6|110428.9|110378.9|110418.6|110368.6|18
1736224120000|2025-01-07 04:28:40|110417.1|110367.1|110417.8|110367.8|110421.6|110371.6|110415.9|110365.9|4
1736224140000|2025-01-07 04:29:00|110415.9|110365.9|110412.6|110362.6|110415.9|110365.9|110410|110360|3
1736224150000|2025-01-07 04:29:10|110409.9|110359.9|110409.6|110359.6|110409.9|110359.9|110408.3|110358.3|3
1736224160000|2025-01-07 04:29:20|110408.3|110358.3|110408.6|110358.6|110410.3|110360.3|110406.6|110356.6|4
1736224180000|2025-01-07 04:29:40|110411.7|110361.7|110409|110359|110411.9|110361.9|110409|110359|4
1736224190000|2025-01-07 04:29:50|110407.7|110357.7|110406.8|110356.8|110407.7|110357.7|110402.8|110352.8|3
1736224200000|2025-01-07 04:30:00|110411.5|110361.5|110408.8|110358.8|110411.5|110361.5|110408.8|110358.8|3
1736224210000|2025-01-07 04:30:10|110413.1|110363.1|110409.8|110359.8|110416.7|110366.7|110409.8|110359.8|14
1736224220000|2025-01-07 04:30:20|110412.8|110362.8|110415.3|110365.3|110416|110366|110412.8|110362.8|5
1736224230000|2025-01-07 04:30:30|110414|110364|110411.3|110361.3|110416.3|110366.3|110410.3|110360.3|9
1736224240000|2025-01-07 04:30:40|110413.3|110363.3|110419.3|110369.3|110419.3|110369.3|110411.3|110361.3|9
1736224250000|2025-01-07 04:30:50|110416.8|110366.8|110411.3|110361.3|110420|110370|110411.3|110361.3|14
1736224260000|2025-01-07 04:31:00|110418.3|110368.3|110416|110366|110418.3|110368.3|110414.7|110364.7|4
1736224270000|2025-01-07 04:31:10|110412.7|110362.7|110412.7|110362.7|110412.7|110362.7|110412.7|110362.7|1
1736224280000|2025-01-07 04:31:20|110412|110362|110402.3|110352.3|110412|110362|110402.3|110352.3|3
1736224290000|2025-01-07 04:31:30|110405.9|110355.9|110403.6|110353.6|110405.9|110355.9|110403.6|110353.6|3
1736224300000|2025-01-07 04:31:40|110404.9|110354.9|110404.9|110354.9|110404.9|110354.9|110404.9|110354.9|1
1736224310000|2025-01-07 04:31:50|110402.5|110352.5|110412|110362|110412|110362|110402.5|110352.5|3
1736224320000|2025-01-07 04:32:00|110408|110358|110402.7|110352.7|110409.6|110359.6|110400.4|110350.4|6
1736224330000|2025-01-07 04:32:10|110406.4|110356.4|110404.7|110354.7|110407.4|110357.4|110404.7|110354.7|3
1736224340000|2025-01-07 04:32:20|110404|110354|110405.4|110355.4|110405.4|110355.4|110399|110349|7
1736224350000|2025-01-07 04:32:30|110391.5|110366.5|110389.5|110364.5|110394.5|110369.5|110388|110363|4
1736224370000|2025-01-07 04:32:50|110394.5|110369.5|110407|110357|110412|110369.5|110394.5|110357|7
1736224380000|2025-01-07 04:33:00|110411.3|110361.3|110410.1|110360.1|110415.1|110365.1|110410.1|110360.1|7
1736224400000|2025-01-07 04:33:20|110413.1|110363.1|110415.1|110365.1|110416.4|110366.4|110410.1|110360.1|9
1736224410000|2025-01-07 04:33:30|110416.2|110366.2|110393.5|110368.5|110418.5|110368.5|110393.5|110363|5
1736224420000|2025-01-07 04:33:40|110396|110371|110410.2|110360.2|110412.2|110372.3|110396|110360.2|6
1736224430000|2025-01-07 04:33:50|110415.7|110365.7|110411.1|110361.1|110415.7|110365.7|110411.1|110361.1|2
1736224440000|2025-01-07 04:34:00|110412.1|110362.1|110412.8|110362.8|110414.5|110364.5|110412.1|110362.1|3
1736224450000|2025-01-07 04:34:10|110415.5|110365.5|110410|110360|110419.5|110369.5|110409.5|110359.5|11
1736224460000|2025-01-07 04:34:20|110409.8|110359.8|110404.4|110354.4|110409.8|110359.8|110400.7|110350.7|5
1736224470000|2025-01-07 04:34:30|110407.7|110357.7|110405.7|110355.7|110407.7|110357.7|110405.7|110355.7|2
1736224490000|2025-01-07 04:34:50|110392|110367|110389.6|110364.6|110392.6|110367.6|110388.3|110363.3|4
1736224500000|2025-01-07 04:35:00|110388.6|110363.6|110388.6|110363.6|110388.6|110363.6|110388.6|110363.6|1
1736224510000|2025-01-07 04:35:10|110387.3|110362.3|110389.6|110364.6|110389.6|110364.6|110383.6|110358.6|6
1736224520000|2025-01-07 04:35:20|110387.3|110362.3|110387.3|110362.3|110387.3|110362.3|110387.3|110362.3|1
1736224540000|2025-01-07 04:35:40|110391|110366|110391.5|110366.5|110391.5|110366.5|110391|110366|2
1736224550000|2025-01-07 04:35:50|110392.3|110367.3|110407.3|110357.3|110415.6|110367.3|110392.3|110354.3|13
1736224560000|2025-01-07 04:36:00|110408.3|110358.3|110408.3|110358.3|110408.3|110358.3|110408.3|110358.3|1
1736224570000|2025-01-07 04:36:10|110406.6|110356.6|110406.3|110356.3|110406.6|110356.6|110401.6|110351.6|4
1736224580000|2025-01-07 04:36:20|110405.5|110355.5|110405.5|110355.5|110405.5|110355.5|110405.5|110355.5|1
1736224600000|2025-01-07 04:36:40|110429|110344.5|110430.4|110344.5|110430.4|110344.5|110429|110344.5|2
1736224610000|2025-01-07 04:36:50|110405.9|110355.9|110405.9|110355.9|110405.9|110355.9|110405.9|110355.9|1
1736224640000|2025-01-07 04:37:20|110386.5|110361.5|110390.5|110365.5|110390.5|110365.5|110386.5|110361.5|2
1736224650000|2025-01-07 04:37:30|110396.5|110371.5|110397|110372|110397|110372|110396.5|110371.5|2
1736224660000|2025-01-07 04:37:40|110394.5|110369.5|110392.7|110367.7|110396|110371|110392.7|110367.7|4
1736224670000|2025-01-07 04:37:50|110395.1|110370.1|110396.8|110371.8|110396.8|110371.8|110395.1|110370.1|2
1736224680000|2025-01-07 04:38:00|110393.4|110368.4|110393.4|110368.4|110393.4|110368.4|110393.4|110368.4|1
1736224690000|2025-01-07 04:38:10|110391|110366|110391|110366|110391|110366|110391|110366|1
1736224700000|2025-01-07 04:38:20|110388.5|110363.5|110387.7|110362.7|110388.5|110363.5|110383.7|110358.7|5
1736224710000|2025-01-07 04:38:30|110385.4|110360.4|110379.7|110354.7|110385.4|110360.4|110379.7|110354.7|5
1736224720000|2025-01-07 04:38:40|110383.9|110358.9|110392.3|110342.3|110395.2|110363.2|110383.9|110342.3|9
1736224730000|2025-01-07 04:38:50|110393.6|110343.6|110394.3|110344.3|110394.3|110344.3|110393.6|110343.6|2
1736224740000|2025-01-07 04:39:00|110393.6|110343.6|110396.6|110346.6|110396.6|110346.6|110393.6|110343.6|6
1736224750000|2025-01-07 04:39:10|110395.3|110345.3|110396.6|110346.6|110398.9|110348.9|110395.3|110345.3|4
1736224760000|2025-01-07 04:39:20|110396.5|110346.5|110406|110356|110406|110356|110396.5|110346.5|2
1736224770000|2025-01-07 04:39:30|110407|110357|110404.3|110354.3|110407.7|110357.7|110401.7|110351.7|5
1736224790000|2025-01-07 04:39:50|110403.3|110353.3|110402.7|110352.7|110403.3|110353.3|110402.7|110352.7|2
1736224800000|2025-01-07 04:40:00|110398|110373|110392|110367|110398|110373|110390.5|110365.5|6
1736224810000|2025-01-07 04:40:10|110396|110371|110393|110368|110396|110371|110393|110368|3
1736224820000|2025-01-07 04:40:20|110391.6|110366.6|110391.6|110366.6|110391.6|110366.6|110391.6|110366.6|1
1736224830000|2025-01-07 04:40:30|110394.3|110369.3|110412.6|110362.6|110412.6|110369.3|110394.3|110360.6|3
1736224840000|2025-01-07 04:40:40|110417.3|110367.3|110414.6|110364.6|110422.9|110372.9|110414.6|110364.6|9
1736224850000|2025-01-07 04:40:50|110413.9|110363.9|110414.9|110364.9|110417.6|110367.6|110413.9|110363.9|7
1736224860000|2025-01-07 04:41:00|110414.2|110364.2|110414.2|110364.2|110414.2|110364.2|110414.2|110364.2|1
1736224870000|2025-01-07 04:41:10|110415.2|110365.2|110402|110377|110415.9|110380|110399.5|110365.2|6
1736224890000|2025-01-07 04:41:30|110399.5|110374.5|110395.5|110370.5|110399.5|110374.5|110394.5|110369.5|5
1736224900000|2025-01-07 04:41:40|110397.1|110372.1|110409.9|110359.9|110414.3|110373.1|110397.1|110359.9|9
1736224910000|2025-01-07 04:41:50|110411.3|110361.3|110411.3|110361.3|110411.3|110361.3|110411.3|110361.3|1
1736224920000|2025-01-07 04:42:00|110420.9|110370.9|110410.9|110360.9|110420.9|110370.9|110410.9|110360.9|8
1736224940000|2025-01-07 04:42:20|110412.2|110362.2|110411.5|110361.5|110413.2|110363.2|110411.5|110361.5|3
1736224950000|2025-01-07 04:42:30|110398.5|110373.5|110398.5|110373.5|110398.5|110373.5|110398.5|110373.5|1
1736224970000|2025-01-07 04:42:50|110399|110374|110399|110374|110399|110374|110399|110374|1
1736224980000|2025-01-07 04:43:00|110397.4|110372.4|110402.8|110352.8|110402.8|110372.4|110385.3|110352.8|6
1736224990000|2025-01-07 04:43:10|110400.2|110350.2|110398.5|110348.5|110400.2|110350.2|110398.5|110348.5|2
1736225000000|2025-01-07 04:43:20|110403.5|110353.5|110401.2|110351.2|110404.5|110354.5|110401.2|110351.2|3
1736225020000|2025-01-07 04:43:40|110387|110362|110387|110362|110387|110362|110387|110362|1
1736225030000|2025-01-07 04:43:50|110429.7|110342.8|110429.7|110342.8|110429.7|110342.8|110429.7|110342.8|1
1736225040000|2025-01-07 04:44:00|110403.9|110353.9|110408.3|110358.3|110409.3|110359.3|110403.9|110353.9|8
1736225050000|2025-01-07 04:44:10|110410.7|110360.7|110409|110359|110410.7|110360.7|110408|110358|4
1736225070000|2025-01-07 04:44:30|110397|110372|110391.5|110366.5|110397|110372|110391.5|110366.5|3
1736225090000|2025-01-07 04:44:50|110395.5|110370.5|110397.5|110372.5|110397.5|110372.5|110395.5|110370.5|2
1736225100000|2025-01-07 04:45:00|110400|110375|110397.3|110372.3|110400|110375|110397.3|110372.3|3
1736225110000|2025-01-07 04:45:10|110420.8|110370.8|110414.8|110364.8|110421.5|110371.5|110414.2|110364.2|6
1736225130000|2025-01-07 04:45:30|110416.5|110366.5|110413.1|110363.1|110416.5|110366.5|110413.1|110363.1|4
1736225140000|2025-01-07 04:45:40|110405|110380|110405|110380|110405|110380|110405|110380|1
1736225150000|2025-01-07 04:45:50|110400.5|110375.5|110397|110372|110400.5|110375.5|110397|110372|4
1736225160000|2025-01-07 04:46:00|110394.5|110369.5|110393.4|110368.4|110394.5|110369.5|110393.4|110368.4|2
1736225170000|2025-01-07 04:46:10|110407.9|110357.9|110405.2|110355.2|110409.2|110359.2|110405.2|110355.2|4
1736225180000|2025-01-07 04:46:20|110412.7|110362.7|110413.4|110363.4|110413.4|110363.4|110412.7|110362.7|2
1736225190000|2025-01-07 04:46:30|110410.5|110360.5|110409.9|110359.9|110410.5|110360.5|110409.9|110359.9|2
1736225200000|2025-01-07 04:46:40|110409.1|110359.1|110410.2|110360.2|110413.8|110363.8|110408.9|110358.9|4
1736225210000|2025-01-07 04:46:50|110412.2|110362.2|110420.1|110370.1|110422.1|110372.1|110410.4|110360.4|10
1736225220000|2025-01-07 04:47:00|110419.4|110369.4|110421.4|110371.4|110422.1|110372.1|110418.7|110368.7|10
1736225230000|2025-01-07 04:47:10|110420.7|110370.7|110430|110380|110430|110380|110420.4|110370.4|13
1736225240000|2025-01-07 04:47:20|110431.7|110381.7|110428.7|110378.7|110431.7|110381.7|110426|110376|7
1736225250000|2025-01-07 04:47:30|110427.7|110377.7|110425.6|110375.6|110429|110379|110423|110373|13
1736225260000|2025-01-07 04:47:40|110429|110379|110428|110378|110430.3|110380.3|110425.3|110375.3|6
1736225270000|2025-01-07 04:47:50|110431.5|110381.5|110415.5|110390.5|110431.5|110390.5|110415.5|110376|3
1736225280000|2025-01-07 04:48:00|110421.5|110396.5|110416|110391|110421.5|110396.5|110416|110391|3
1736225290000|2025-01-07 04:48:10|110419|110394|110425|110375|110426.3|110396|110413.8|110374.3|8
1736225320000|2025-01-07 04:48:40|110443.7|110356.5|110414.9|110389.9|110443.7|110396|110409.5|110356.5|9
1736225330000|2025-01-07 04:48:50|110415.9|110390.9|110414.3|110389.3|110415.9|110390.9|110414.3|110389.3|2
1736225340000|2025-01-07 04:49:00|110411.7|110386.7|110411.7|110386.7|110411.7|110386.7|110411.7|110386.7|1
1736225350000|2025-01-07 04:49:10|110413.3|110388.3|110413|110388|110415.3|110390.3|110413|110388|3
1736225360000|2025-01-07 04:49:20|110415|110390|110415|110390|110415|110390|110415|110390|1
1736225370000|2025-01-07 04:49:30|110410.5|110385.5|110415|110390|110415|110390|110410.5|110385.5|3
1736225380000|2025-01-07 04:49:40|110411.6|110386.6|110412|110387|110412|110387|110409.3|110384.3|5
1736225390000|2025-01-07 04:49:50|110413|110388|110417.3|110392.3|110417.3|110392.3|110413|110388|3
1736225400000|2025-01-07 04:50:00|110414.6|110389.6|110432.4|110382.4|110434.8|110396.6|110414.6|110373.4|11
1736225410000|2025-01-07 04:50:10|110434.4|110384.4|110435.8|110385.8|110440.3|110390.3|110434.4|110384.4|12
1736225420000|2025-01-07 04:50:20|110433.8|110383.8|110435.1|110385.1|110435.1|110385.1|110432.5|110382.5|4
1736225430000|2025-01-07 04:50:30|110432.2|110382.2|110423.7|110373.7|110432.2|110382.2|110422.8|110372.8|6
1736225450000|2025-01-07 04:50:50|110422.3|110372.3|110426.7|110376.7|110426.7|110376.7|110422.3|110372.3|8
1736225460000|2025-01-07 04:51:00|110427.7|110377.7|110412|110387|110427.7|110387|110412|110372.5|7
1736225470000|2025-01-07 04:51:10|110409.1|110384.1|110416.7|110366.7|110418.6|110384.1|110409.1|110366.7|3
1736225480000|2025-01-07 04:51:20|110415.7|110365.7|110415|110365|110417.3|110367.3|110412.7|110362.7|7
1736225490000|2025-01-07 04:51:30|110413.8|110363.8|110415.1|110365.1|110416.1|110366.1|110413.8|110363.8|3
1736225500000|2025-01-07 04:51:40|110412.4|110362.4|110414.4|110364.4|110414.4|110364.4|110412.4|110362.4|3
1736225510000|2025-01-07 04:51:50|110411.8|110361.8|110405.7|110355.7|110412.8|110362.8|110402.7|110352.7|6
1736225520000|2025-01-07 04:52:00|110407.7|110357.7|110407.1|110357.1|110409.4|110359.4|110406.7|110356.7|6
1736225530000|2025-01-07 04:52:10|110410.7|110360.7|110415.5|110365.5|110415.5|110365.5|110410.7|110360.7|3
1736225540000|2025-01-07 04:52:20|110413.2|110363.2|110413.2|110363.2|110413.2|110363.2|110413.2|110363.2|1
1736225550000|2025-01-07 04:52:30|110411.2|110361.2|110411.5|110361.5|110413.5|110363.5|110411.2|110361.2|6
1736225560000|2025-01-07 04:52:40|110412.9|110362.9|110415.1|110365.1|110415.1|110365.1|110412.9|110362.9|3
1736225570000|2025-01-07 04:52:50|110416.1|110366.1|110412.5|110362.5|110416.1|110366.1|110412.5|110362.5|3
1736225580000|2025-01-07 04:53:00|110413.8|110363.8|110405|110355|110419.1|110369.1|110405|110355|21
1736225590000|2025-01-07 04:53:10|110407.7|110357.7|110412|110362|110415.3|110365.3|110406.7|110356.7|7
1736225600000|2025-01-07 04:53:20|110410|110360|110410.3|110360.3|110411.3|110361.3|110410|110360|3
1736225610000|2025-01-07 04:53:30|110413|110363|110413.3|110363.3|110413.3|110363.3|110409.6|110359.6|4
1736225620000|2025-01-07 04:53:40|110403.5|110378.5|110405.5|110380.5|110405.5|110380.5|110403.5|110378.5|2
1736225640000|2025-01-07 04:54:00|110408.5|110383.5|110404.2|110379.2|110408.5|110383.5|110404.2|110379.2|5
1736225650000|2025-01-07 04:54:10|110406.9|110381.9|110405.9|110380.9|110406.9|110381.9|110405.9|110380.9|2
1736225660000|2025-01-07 04:54:20|110404.2|110379.2|110401.6|110376.6|110404.2|110379.2|110401.6|110376.6|3
1736225670000|2025-01-07 04:54:30|110398|110373|110394|110369|110398|110373|110394|110369|3
1736225690000|2025-01-07 04:54:50|110405.8|110355.8|110400|110375|110409.8|110377.5|110400|110355.8|6
1736225700000|2025-01-07 04:55:00|110399.8|110374.8|110402.4|110377.4|110402.4|110377.4|110398.1|110373.1|7
1736225710000|2025-01-07 04:55:10|110403.4|110378.4|110402.8|110377.8|110403.4|110378.4|110402.8|110377.8|2
1736225720000|2025-01-07 04:55:20|110402.7|110377.7|110402.7|110377.7|110402.7|110377.7|110402.7|110377.7|1
1736225730000|2025-01-07 04:55:30|110404.3|110379.3|110404.3|110379.3|110404.3|110379.3|110404.3|110379.3|1
1736225740000|2025-01-07 04:55:40|110399|110374|110409.2|110359.2|110415.2|110376.6|110395|110359.2|14
1736225750000|2025-01-07 04:55:50|110395.5|110370.5|110395.5|110370.5|110395.5|110370.5|110395.5|110370.5|1
1736225760000|2025-01-07 04:56:00|110399|110374|110405|110380|110407.5|110382.5|110399|110374|4
1736225770000|2025-01-07 04:56:10|110401.4|110376.4|110401.4|110376.4|110401.4|110376.4|110401.4|110376.4|1
1736225780000|2025-01-07 04:56:20|110399.1|110374.1|110414.6|110364.6|110414.6|110374.1|110397.4|110361.9|4
1736225790000|2025-01-07 04:56:30|110415.9|110365.9|110415.9|110365.9|110415.9|110365.9|110415.9|110365.9|1
1736225800000|2025-01-07 04:56:40|110417.6|110367.6|110423.1|110373.1|110424.8|110374.8|110417.6|110367.6|8
1736225810000|2025-01-07 04:56:50|110420.5|110370.5|110426.1|110376.1|110426.1|110376.1|110418.5|110368.5|6
1736225820000|2025-01-07 04:57:00|110424.4|110374.4|110422.5|110372.5|110424.4|110374.4|110422.5|110372.5|8
1736225830000|2025-01-07 04:57:10|110420.8|110370.8|110412.2|110362.2|110420.8|110370.8|110409.5|110359.5|13
1736225840000|2025-01-07 04:57:20|110414.2|110364.2|110415.2|110365.2|110417.6|110367.6|110412.9|110362.9|12
1736225850000|2025-01-07 04:57:30|110417.5|110367.5|110416.5|110366.5|110417.5|110367.5|110416.5|110366.5|2
1736225860000|2025-01-07 04:57:40|110418.2|110368.2|110408|110383|110418.2|110383|110408|110367.2|3
1736225870000|2025-01-07 04:57:50|110409.5|110384.5|110409.6|110384.6|110411.3|110386.3|110408|110383|6
1736225880000|2025-01-07 04:58:00|110410.6|110385.6|110410.6|110385.6|110410.6|110385.6|110410.6|110385.6|1
1736225890000|2025-01-07 04:58:10|110409.6|110384.6|110407.9|110382.9|110409.6|110384.6|110404.3|110379.3|4
1736225900000|2025-01-07 04:58:20|110409.6|110384.6|110426.5|110376.5|110426.5|110384.6|110404.9|110371.8|6
1736225910000|2025-01-07 04:58:30|110417.5|110392.5|110414.5|110389.5|110417.5|110392.5|110414.5|110389.5|3
1736225920000|2025-01-07 04:58:40|110416.5|110391.5|110414.5|110389.5|110416.5|110391.5|110414.5|110389.5|2
1736225930000|2025-01-07 04:58:50|110412.1|110387.1|110415.1|110365.1|110415.1|110387.1|110410.4|110363.1|5
1736225940000|2025-01-07 04:59:00|110413|110363|110415|110365|110416.7|110366.7|110413|110363|5
1736225950000|2025-01-07 04:59:10|110416.4|110366.4|110415|110365|110416.4|110366.4|110415|110365|2
1736225960000|2025-01-07 04:59:20|110416.8|110366.8|110416.6|110366.6|110418.1|110368.1|110416.6|110366.6|3
1736225970000|2025-01-07 04:59:30|110418.3|110368.3|110423|110373|110424|110374|110418.3|110368.3|3
1736225980000|2025-01-07 04:59:40|110418.3|110368.3|110420.6|110370.6|110420.6|110370.6|110415.3|110365.3|8
1736225990000|2025-01-07 04:59:50|110417.3|110367.3|110420.6|110370.6|110420.6|110370.6|110416.3|110366.3|14
1736226000000|2025-01-07 05:00:00|110410|110385|110399|110374|110419.5|110385|110396|110362.5|12
1736226010000|2025-01-07 05:00:10|110416|110366|110404|110379|110417.5|110387|110401.5|110366|16
1736226020000|2025-01-07 05:00:20|110405.5|110380.5|110410.9|110385.9|110411|110386|110405.5|110380.5|6
1736226030000|2025-01-07 05:00:30|110402.9|110377.9|110418.7|110368.7|110420.4|110377.9|110402.9|110366|7
1736226050000|2025-01-07 05:00:50|110417.4|110367.4|110423.1|110373.1|110423.1|110373.1|110412.1|110362.1|11
1736226060000|2025-01-07 05:01:00|110416.8|110366.8|110418.8|110368.8|110420.2|110370.2|110414.1|110364.1|29
1736226070000|2025-01-07 05:01:10|110419.2|110369.2|110416.9|110366.9|110419.2|110369.2|110414.5|110364.5|9
1736226080000|2025-01-07 05:01:20|110414.8|110364.8|110417.5|110367.5|110418.8|110368.8|110414.8|110364.8|24
1736226090000|2025-01-07 05:01:30|110418|110368|110418|110368|110418|110368|110418|110368|1
1736226100000|2025-01-07 05:01:40|110414.5|110364.5|110411.7|110386.7|110419.5|110389|110411|110364.5|6
1736226110000|2025-01-07 05:01:50|110406.4|110381.4|110417.9|110367.9|110417.9|110381.4|110402|110366.9|4
1736226120000|2025-01-07 05:02:00|110418.9|110368.9|110418.9|110368.9|110418.9|110368.9|110418.9|110368.9|1
1736226130000|2025-01-07 05:02:10|110421.9|110371.9|110426.4|110376.4|110432.4|110382.4|110421.9|110371.9|10
1736226140000|2025-01-07 05:02:20|110427.7|110377.7|110427.7|110377.7|110427.7|110377.7|110427.7|110377.7|1
1736226150000|2025-01-07 05:02:30|110426.4|110376.4|110430.8|110380.8|110430.8|110380.8|110426.4|110376.4|3
1736226160000|2025-01-07 05:02:40|110429.4|110379.4|110428.8|110378.8|110429.4|110379.4|110428.8|110378.8|2
1736226170000|2025-01-07 05:02:50|110431.4|110381.4|110428.4|110378.4|110431.4|110381.4|110428.1|110378.1|5
1736226190000|2025-01-07 05:03:10|110416|110391|110429.7|110379.7|110429.7|110391|110412.9|110377.1|5
1736226210000|2025-01-07 05:03:30|110428.7|110378.7|110426.4|110376.4|110428.7|110378.7|110426.4|110376.4|2
1736226220000|2025-01-07 05:03:40|110428.1|110378.1|110416|110391|110428.1|110391|110416|110378.1|2
1736226230000|2025-01-07 05:03:50|110410|110385|110418.7|110368.7|110421|110385|110402.2|110364.3|10
1736226260000|2025-01-07 05:04:20|110400|110375|110402|110377|110402|110377|110400|110375|2
1736226280000|2025-01-07 05:04:40|110403.6|110378.6|110403.6|110378.6|110403.6|110378.6|110403.6|110378.6|1
1736226300000|2025-01-07 05:05:00|110417.8|110367.8|110417.4|110367.4|110418.5|110368.5|110416.1|110366.1|14
1736226310000|2025-01-07 05:05:10|110416.1|110366.1|110417.5|110367.5|110421.5|110371.5|110414.8|110364.8|6
1736226320000|2025-01-07 05:05:20|110402.5|110377.5|110405.3|110355.3|110411.2|110377.5|110394.5|110353.6|15
1736226330000|2025-01-07 05:05:30|110407.3|110357.3|110406.9|110356.9|110408.9|110358.9|110406.9|110356.9|6
1736226340000|2025-01-07 05:05:40|110406.3|110356.3|110406|110356|110406.3|110356.3|110401.3|110351.3|9
1736226360000|2025-01-07 05:06:00|110407.3|110357.3|110405|110355|110407.3|110357.3|110405|110355|2
1736226370000|2025-01-07 05:06:10|110407.4|110357.4|110413.3|110363.3|110413.9|110363.9|110407.4|110357.4|4
1736226380000|2025-01-07 05:06:20|110412.3|110362.3|110411.6|110361.6|110412.9|110362.9|110409.9|110359.9|9
1736226400000|2025-01-07 05:06:40|110413.3|110363.3|110400|110375|110413.3|110375|110400|110363.3|2
1736226430000|2025-01-07 05:07:10|110399.9|110374.9|110414|110364|110416.1|110374.9|110399.9|110358|10
1736226440000|2025-01-07 05:07:20|110417.3|110367.3|110413.7|110363.7|110417.3|110367.3|110412.3|110362.3|8
1736226450000|2025-01-07 05:07:30|110414.7|110364.7|110416.6|110366.6|110418.9|110368.9|110413.7|110363.7|5
1736226460000|2025-01-07 05:07:40|110421.3|110371.3|110428.7|110378.7|110431|110381|110421.3|110371.3|9
1736226470000|2025-01-07 05:07:50|110426.3|110376.3|110420.9|110370.9|110429|110379|110418.3|110368.3|28
1736226480000|2025-01-07 05:08:00|110419.3|110369.3|110417|110367|110421.3|110371.3|110416|110366|8
1736226490000|2025-01-07 05:08:10|110411.6|110361.6|110414.6|110364.6|110414.6|110364.6|110411.6|110361.6|4
1736226500000|2025-01-07 05:08:20|110416.6|110366.6|110413.6|110363.6|110416.6|110366.6|110412.6|110362.6|6
1736226510000|2025-01-07 05:08:30|110415.6|110365.6|110414.6|110364.6|110415.6|110365.6|110413.3|110363.3|3
1736226520000|2025-01-07 05:08:40|110413|110363|110401.5|110376.5|110418.5|110376.5|110401.5|110363|5
1736226530000|2025-01-07 05:08:50|110402.5|110377.5|110402|110377|110402.5|110377.5|110398.5|110373.5|4
1736226540000|2025-01-07 05:09:00|110399.5|110374.5|110401.6|110376.6|110402|110377|110399.5|110374.5|4
1736226550000|2025-01-07 05:09:10|110402.9|110377.9|110402.9|110377.9|110402.9|110377.9|110402.9|110377.9|1
1736226560000|2025-01-07 05:09:20|110400.2|110375.2|110414.1|110364.1|110417.7|110376.2|110400.2|110364.1|13
1736226570000|2025-01-07 05:09:30|110399.5|110374.5|110420|110370|110420|110380.5|110399.5|110367|8
1736226580000|2025-01-07 05:09:40|110401|110376|110417.5|110367.5|110418|110377|110398|110365.5|9
1736226590000|2025-01-07 05:09:50|110423.5|110373.5|110405|110380|110423.5|110386.5|110401|110373.5|20
1736226610000|2025-01-07 05:10:10|110406.4|110381.4|110420.9|110370.9|110420.9|110381.4|110406.4|110370.9|2
1736226620000|2025-01-07 05:10:20|110416.6|110366.6|110416.1|110366.1|110417.2|110367.2|110412.1|110362.1|13
1736226630000|2025-01-07 05:10:30|110414.8|110364.8|110414.1|110364.1|110416.8|110366.8|110413.5|110363.5|7
1736226640000|2025-01-07 05:10:40|110413.5|110363.5|110410.7|110360.7|110413.5|110363.5|110403.8|110353.8|8
1736226650000|2025-01-07 05:10:50|110415.1|110365.1|110413.1|110363.1|110415.1|110365.1|110410.8|110360.8|7
1736226660000|2025-01-07 05:11:00|110409.4|110359.4|110408.7|110358.7|110411.4|110361.4|110408.7|110358.7|5
1736226670000|2025-01-07 05:11:10|110394|110369|110393.5|110368.5|110396|110371|110388.1|110363.1|7
1736226680000|2025-01-07 05:11:20|110395.8|110370.8|110395.8|110370.8|110395.8|110370.8|110395.8|110370.8|1
1736226690000|2025-01-07 05:11:30|110398.2|110373.2|110398.8|110373.8|110398.8|110373.8|110398.2|110373.2|2
1736226700000|2025-01-07 05:11:40|110396.8|110371.8|110397.5|110372.5|110398.5|110373.5|110395.8|110370.8|7
1736226710000|2025-01-07 05:11:50|110400|110375|110404.1|110379.1|110408.5|110383.5|110400|110375|5
1736226720000|2025-01-07 05:12:00|110406.7|110381.7|110398.4|110373.4|110406.7|110381.7|110398.4|110373.4|7
1736226730000|2025-01-07 05:12:10|110400.7|110375.7|110390.5|110365.5|110401.7|110376.7|110386.8|110361.8|11
1736226740000|2025-01-07 05:12:20|110393.4|110368.4|110394.7|110369.7|110394.7|110369.7|110393.4|110368.4|2
1736226750000|2025-01-07 05:12:30|110408.6|110358.6|110408.9|110358.9|110408.9|110358.9|110407.2|110357.2|3
1736226760000|2025-01-07 05:12:40|110407.2|110357.2|110408.6|110358.6|110408.6|110358.6|110403.9|110353.9|7
1736226770000|2025-01-07 05:12:50|110396|110371|110396|110371|110396|110371|110396|110371|1
1736226780000|2025-01-07 05:13:00|110399|110374|110401.8|110376.8|110403.8|110378.8|110399|110374|4
1736226790000|2025-01-07 05:13:10|110404.1|110379.1|110400.4|110375.4|110405.1|110380.1|110400.1|110375.1|16
1736226800000|2025-01-07 05:13:20|110401.7|110376.7|110394.5|110369.5|110401.7|110376.7|110394.5|110369.5|5
1736226810000|2025-01-07 05:13:30|110396.8|110371.8|110396.8|110371.8|110396.8|110371.8|110396.8|110371.8|1
1736226830000|2025-01-07 05:13:50|110394.4|110369.4|110393.5|110368.5|110394.4|110369.4|110393.5|110368.5|2
1736226840000|2025-01-07 05:14:00|110392|110367|110391.1|110366.1|110393.4|110368.4|110389.1|110364.1|6
1736226850000|2025-01-07 05:14:10|110394.1|110369.1|110394.4|110369.4|110395.4|110370.4|110392.7|110367.7|6
1736226860000|2025-01-07 05:14:20|110393.8|110368.8|110389.1|110364.1|110393.8|110368.8|110387.4|110362.4|5
1736226870000|2025-01-07 05:14:30|110389.8|110364.8|110387.4|110362.4|110389.8|110364.8|110387.4|110362.4|3
1736226880000|2025-01-07 05:14:40|110388.7|110363.7|110387.4|110362.4|110389.7|110364.7|110387.4|110362.4|4
1736226890000|2025-01-07 05:14:50|110385.7|110360.7|110385.7|110360.7|110385.7|110360.7|110385.7|110360.7|1
1736226900000|2025-01-07 05:15:00|110384.5|110359.5|110394|110369|110394|110369|110384.5|110359.5|3
1736226910000|2025-01-07 05:15:10|110391.5|110366.5|110389|110364|110391.5|110366.5|110382|110357|7
1736226920000|2025-01-07 05:15:20|110391.7|110366.7|110388.7|110363.7|110392.4|110367.4|110388|110363|7
1736226930000|2025-01-07 05:15:30|110387.7|110362.7|110388.1|110363.1|110388.1|110363.1|110386.4|110361.4|3
1736226940000|2025-01-07 05:15:40|110387.1|110362.1|110386.8|110361.8|110387.1|110362.1|110385.4|110360.4|3
1736226950000|2025-01-07 05:15:50|110388.1|110363.1|110389.5|110364.5|110389.5|110364.5|110388.1|110363.1|3
1736226960000|2025-01-07 05:16:00|110381|110356|110381|110356|110382|110357|110380.5|110355.5|4
1736226970000|2025-01-07 05:16:10|110383.5|110358.5|110395.5|110345.5|110395.5|110363.5|110383.5|110344.2|5
1736226980000|2025-01-07 05:16:20|110393.9|110343.9|110396.6|110346.6|110396.6|110346.6|110393.9|110343.9|4
1736226990000|2025-01-07 05:16:30|110395.2|110345.2|110396.2|110346.2|110396.6|110346.6|110395.2|110345.2|6
1736227000000|2025-01-07 05:16:40|110394.9|110344.9|110387.5|110362.5|110396.6|110362.5|110384|110344.9|4
1736227010000|2025-01-07 05:16:50|110384|110359|110384|110359|110384|110359|110384|110359|1
1736227020000|2025-01-07 05:17:00|110382.5|110357.5|110389.6|110339.6|110389.6|110357.5|110379.5|110339.6|5
1736227040000|2025-01-07 05:17:20|110387.6|110337.6|110381.6|110331.6|110395.8|110345.8|110381.6|110331.6|15
1736227050000|2025-01-07 05:17:30|110385.2|110335.2|110384.2|110334.2|110385.2|110335.2|110384.2|110334.2|2
1736227060000|2025-01-07 05:17:40|110379.6|110329.6|110382.2|110332.2|110383.2|110333.2|110379.6|110329.6|4
1736227080000|2025-01-07 05:18:00|110367|110342|110371.5|110346.5|110378.5|110353.5|110367|110342|8
1736227090000|2025-01-07 05:18:10|110375|110350|110375|110350|110375|110350|110375|110350|1
1736227100000|2025-01-07 05:18:20|110376.5|110351.5|110374.2|110349.2|110376.5|110351.5|110369.5|110344.5|7
1736227110000|2025-01-07 05:18:30|110376.8|110351.8|110373.5|110348.5|110376.8|110351.8|110373.5|110348.5|5
1736227130000|2025-01-07 05:18:50|110371.8|110346.8|110375.5|110350.5|110375.5|110350.5|110371.8|110346.8|2
1736227140000|2025-01-07 05:19:00|110371.5|110346.5|110375|110350|110375|110350|110371.5|110346.5|2
1736227150000|2025-01-07 05:19:10|110373.5|110348.5|110373.4|110348.4|110374.5|110349.5|110373.4|110348.4|3
1736227160000|2025-01-07 05:19:20|110371.1|110346.1|110371.1|110346.1|110371.1|110346.1|110371.1|110346.1|1
1736227170000|2025-01-07 05:19:30|110373.1|110348.1|110373.1|110348.1|110373.1|110348.1|110373.1|110348.1|1
1736227180000|2025-01-07 05:19:40|110369.4|110344.4|110368.4|110343.4|110373.3|110348.3|110365.6|110340.6|16
1736227190000|2025-01-07 05:19:50|110371|110346|110381.4|110331.4|110382.4|110347.8|110370.5|110328.7|8
1736227200000|2025-01-07 05:20:00|110383.7|110333.7|110379.7|110329.7|110383.7|110333.7|110378.3|110328.3|16
1736227210000|2025-01-07 05:20:10|110381|110331|110381|110331|110381|110331|110377.4|110327.4|5
1736227220000|2025-01-07 05:20:20|110382.3|110332.3|110383.1|110333.1|110383.1|110333.1|110380.1|110330.1|7
1736227230000|2025-01-07 05:20:30|110380.4|110330.4|110392.7|110342.7|110392.7|110342.7|110380.4|110330.4|8
1736227240000|2025-01-07 05:20:40|110391.7|110341.7|110395.3|110345.3|110399.5|110349.5|110391.7|110341.7|11
1736227250000|2025-01-07 05:20:50|110396.3|110346.3|110397|110347|110397|110347|110395.6|110345.6|3
1736227260000|2025-01-07 05:21:00|110399.7|110349.7|110399.7|110349.7|110399.7|110349.7|110399.7|110349.7|1
1736227270000|2025-01-07 05:21:10|110400.7|110350.7|110406.6|110356.6|110406.6|110356.6|110400.7|110350.7|10
1736227280000|2025-01-07 05:21:20|110407.6|110357.6|110407.3|110357.3|110409.3|110359.3|110407.3|110357.3|4
1736227290000|2025-01-07 05:21:30|110409.3|110359.3|110409|110359|110410.3|110360.3|110406|110356|9
1736227300000|2025-01-07 05:21:40|110406.7|110356.7|110405.3|110355.3|110406.7|110356.7|110402.6|110352.6|6
1736227310000|2025-01-07 05:21:50|110403.3|110353.3|110400.6|110350.6|110403.3|110353.3|110397.6|110347.6|3
1736227320000|2025-01-07 05:22:00|110399.4|110349.4|110396.9|110346.9|110399.4|110349.4|110394.5|110344.5|5
1736227330000|2025-01-07 05:22:10|110395.6|110345.6|110396.2|110346.2|110396.2|110346.2|110394.2|110344.2|3
1736227340000|2025-01-07 05:22:20|110394.9|110344.9|110404|110354|110404.3|110354.3|110394.2|110344.2|12
1736227350000|2025-01-07 05:22:30|110402.7|110352.7|110402.6|110352.6|110405.3|110355.3|110401.7|110351.7|6
1736227360000|2025-01-07 05:22:40|110400.6|110350.6|110396|110346|110400.6|110350.6|110396|110346|5
1736227370000|2025-01-07 05:22:50|110397|110347|110395|110345|110397|110347|110395|110345|2
1736227380000|2025-01-07 05:23:00|110393.7|110343.7|110391.9|110341.9|110399.4|110349.4|110387.5|110337.5|15
1736227390000|2025-01-07 05:23:10|110394.5|110344.5|110396.6|110346.6|110398.6|110348.6|110393.2|110343.2|8
1736227410000|2025-01-07 05:23:30|110395.3|110345.3|110387.2|110337.2|110395.3|110345.3|110387.2|110337.2|9
1736227420000|2025-01-07 05:23:40|110389.5|110339.5|110390.8|110340.8|110398.9|110348.9|110387.2|110337.2|14
1736227430000|2025-01-07 05:23:50|110391.5|110341.5|110392.7|110342.7|110395.3|110345.3|110388.1|110338.1|14
1736227440000|2025-01-07 05:24:00|110391.2|110341.2|110375.4|110350.4|110391.2|110353|110367.5|110337.6|12
1736227450000|2025-01-07 05:24:10|110374.1|110349.1|110370.7|110345.7|110375.1|110350.1|110369.4|110344.4|7
1736227460000|2025-01-07 05:24:20|110371.7|110346.7|110372.4|110347.4|110374|110349|110370|110345|5
1736227470000|2025-01-07 05:24:30|110369.3|110344.3|110370|110345|110372.4|110347.4|110369.3|110344.3|9
1736227480000|2025-01-07 05:24:40|110371.3|110346.3|110375.9|110350.9|110379.6|110354.6|110371.3|110346.3|14
1736227490000|2025-01-07 05:24:50|110374.6|110349.6|110373.6|110348.6|110375.6|110350.6|110373.6|110348.6|3
1736227500000|2025-01-07 05:25:00|110376.3|110351.3|110379.9|110354.9|110381.2|110356.2|110376.3|110351.3|5
1736227510000|2025-01-07 05:25:10|110378.9|110353.9|110372.6|110347.6|110378.9|110353.9|110367.9|110342.9|19
1736227540000|2025-01-07 05:25:40|110365.6|110340.6|110373.5|110348.5|110376|110351|110365.6|110340.6|12
1736227550000|2025-01-07 05:25:50|110375|110350|110375|110350|110375|110350|110375|110350|1
1736227560000|2025-01-07 05:26:00|110371.5|110346.5|110367.1|110342.1|110375|110350|110367.1|110342.1|7
1736227570000|2025-01-07 05:26:10|110368.5|110343.5|110374.2|110349.2|110374.2|110349.2|110367.8|110342.8|13
1736227580000|2025-01-07 05:26:20|110372.6|110347.6|110369.2|110344.2|110372.6|110347.6|110366.9|110341.9|11
1736227590000|2025-01-07 05:26:30|110370.9|110345.9|110372.5|110347.5|110373.2|110348.2|110368.5|110343.5|7
1736227600000|2025-01-07 05:26:40|110370.2|110345.2|110371.8|110346.8|110372.8|110347.8|110370.2|110345.2|4
1736227610000|2025-01-07 05:26:50|110377.5|110352.5|110375.6|110350.6|110378.1|110353.1|110375.6|110350.6|7
1736227620000|2025-01-07 05:27:00|110374.6|110349.6|110377.5|110352.5|110377.6|110352.6|110373|110348|13
1736227630000|2025-01-07 05:27:10|110378.8|110353.8|110378.8|110353.8|110378.8|110353.8|110378.8|110353.8|1
1736227640000|2025-01-07 05:27:20|110377.1|110352.1|110375.8|110350.8|110377.1|110352.1|110372.8|110347.8|4
1736227650000|2025-01-07 05:27:30|110379.8|110354.8|110378.2|110353.2|110379.8|110354.8|110378.2|110353.2|4
1736227660000|2025-01-07 05:27:40|110377.5|110352.5|110375.5|110350.5|110377.5|110352.5|110372.8|110347.8|4
1736227670000|2025-01-07 05:27:50|110374.2|110349.2|110373.8|110348.8|110379.5|110354.5|110372.2|110347.2|9
1736227680000|2025-01-07 05:28:00|110371.5|110346.5|110367.1|110342.1|110375.8|110350.8|110364.1|110339.1|10
1736227690000|2025-01-07 05:28:10|110364.2|110339.2|110366.2|110341.2|110366.2|110341.2|110364.2|110339.2|2
1736227700000|2025-01-07 05:28:20|110362.8|110337.8|110367.3|110342.3|110368|110343|110362.8|110337.8|9
1736227710000|2025-01-07 05:28:30|110368.3|110343.3|110368.6|110343.6|110368.6|110343.6|110363.9|110338.9|8
1736227730000|2025-01-07 05:28:50|110370.9|110345.9|110373.9|110348.9|110373.9|110348.9|110369.9|110344.9|6
1736227740000|2025-01-07 05:29:00|110371.9|110346.9|110371.9|110346.9|110371.9|110346.9|110371.9|110346.9|1
1736227750000|2025-01-07 05:29:10|110369.5|110344.5|110373.8|110348.8|110376.2|110351.2|110368.5|110343.5|5
1736227760000|2025-01-07 05:29:20|110369.8|110344.8|110366.1|110341.1|110372.1|110347.1|110366.1|110341.1|7
1736227770000|2025-01-07 05:29:30|110368.1|110343.1|110365.7|110340.7|110369.1|110344.1|110365.4|110340.4|6
1736227780000|2025-01-07 05:29:40|110366.7|110341.7|110367.4|110342.4|110367.4|110342.4|110366.7|110341.7|2
1736227790000|2025-01-07 05:29:50|110365.8|110340.8|110365.4|110340.4|110365.8|110340.8|110360.7|110335.7|8
1736227800000|2025-01-07 05:30:00|110364.4|110339.4|110377.5|110327.5|110377.5|110341.4|110358.6|110327.5|18
1736227810000|2025-01-07 05:30:10|110376.5|110326.5|110369.9|110319.9|110376.5|110326.5|110366.1|110316.1|12
1736227820000|2025-01-07 05:30:20|110368.9|110318.9|110362.7|110337.7|110375.4|110337.7|110362.7|110318.2|11
1736227830000|2025-01-07 05:30:30|110362.6|110337.6|110364.4|110314.4|110370.7|110337.6|110354.4|110311.6|18
1736227840000|2025-01-07 05:30:40|110362.1|110312.1|110367.6|110317.6|110374.4|110324.4|110362|110312|9
1736227850000|2025-01-07 05:30:50|110372.4|110322.4|110361|110311|110372.4|110322.4|110361|110311|13
1736227860000|2025-01-07 05:31:00|110359.4|110309.4|110343.2|110293.2|110359.4|110324.8|110333.1|110292.9|24
1736227870000|2025-01-07 05:31:10|110341.9|110291.9|110343.6|110293.6|110349.9|110299.9|110341.9|110291.9|9
1736227880000|2025-01-07 05:31:20|110340.2|110290.2|110343.5|110293.5|110345.3|110295.3|110339.9|110289.9|12
1736227890000|2025-01-07 05:31:30|110334.5|110284.5|110336.4|110286.4|110339.4|110289.4|110334.5|110284.5|6
1736227900000|2025-01-07 05:31:40|110337.4|110287.4|110334.5|110284.5|110341.1|110291.1|110334.1|110284.1|20
1736227910000|2025-01-07 05:31:50|110336.5|110286.5|110334.4|110284.4|110338.1|110288.1|110333.8|110283.8|10
1736227920000|2025-01-07 05:32:00|110335.8|110285.8|110329.3|110304.3|110336.1|110305.6|110320.5|110281.8|20
1736227930000|2025-01-07 05:32:10|110328.6|110303.6|110345|110295|110346.1|110309.2|110325.6|110290.4|14
1736227940000|2025-01-07 05:32:20|110341.7|110291.7|110345|110295|110346.7|110296.7|110341.7|110291.7|10
1736227950000|2025-01-07 05:32:30|110346.7|110296.7|110343.7|110293.7|110346.7|110296.7|110340.7|110290.7|5
1736227960000|2025-01-07 05:32:40|110341.7|110291.7|110326.5|110301.5|110341.7|110301.5|110326.5|110291.7|2
1736227970000|2025-01-07 05:32:50|110329.5|110304.5|110343.2|110293.2|110345.5|110304.9|110329.5|110290.5|10
1736227980000|2025-01-07 05:33:00|110339.5|110289.5|110346|110296|110351.8|110301.8|110339.5|110289.5|15
1736227990000|2025-01-07 05:33:10|110342.7|110292.7|110343.7|110293.7|110347.1|110297.1|110341.1|110291.1|12
1736228000000|2025-01-07 05:33:20|110345.1|110295.1|110342.8|110292.8|110345.1|110295.1|110341.4|110291.4|8
1736228010000|2025-01-07 05:33:30|110339.1|110289.1|110340.8|110290.8|110345.7|110295.7|110338.5|110288.5|10
1736228020000|2025-01-07 05:33:40|110337.5|110287.5|110340.2|110290.2|110340.2|110290.2|110337.1|110287.1|6
1736228040000|2025-01-07 05:34:00|110342.8|110292.8|110341.2|110291.2|110348.3|110298.3|110341.1|110291.1|10
1736228050000|2025-01-07 05:34:10|110338.8|110288.8|110339.5|110289.5|110339.5|110289.5|110338.8|110288.8|2
1736228060000|2025-01-07 05:34:20|110335.1|110285.1|110341.7|110291.7|110345.1|110295.1|110328.7|110278.7|16
1736228070000|2025-01-07 05:34:30|110343.1|110293.1|110340.4|110290.4|110343.1|110293.1|110337.7|110287.7|7
1736228080000|2025-01-07 05:34:40|110342.1|110292.1|110339.4|110289.4|110342.1|110292.1|110335.4|110285.4|6
1736228090000|2025-01-07 05:34:50|110337.4|110287.4|110339.1|110289.1|110342.4|110292.4|110335.9|110285.9|6
1736228100000|2025-01-07 05:35:00|110327|110302|110326.5|110301.5|110330|110305|110324.5|110299.5|5
1736228110000|2025-01-07 05:35:10|110329.5|110304.5|110326|110301|110329.5|110304.5|110326|110301|2
1736228120000|2025-01-07 05:35:20|110326.2|110301.2|110326.2|110301.2|110326.2|110301.2|110326.2|110301.2|1
1736228130000|2025-01-07 05:35:30|110333.4|110283.4|110333.7|110283.7|110335.6|110285.6|110332.1|110282.1|6
1736228140000|2025-01-07 05:35:40|110333.9|110283.9|110337.3|110287.3|110338|110288|110333.7|110283.7|10
1736228150000|2025-01-07 05:35:50|110334|110284|110336.5|110286.5|110336.5|110286.5|110334|110284|4
1736228160000|2025-01-07 05:36:00|110337.5|110287.5|110333.1|110283.1|110341|110291|110330.5|110280.5|11
1736228170000|2025-01-07 05:36:10|110331.2|110281.2|110331.5|110281.5|110332.2|110282.2|110330.5|110280.5|4
1736228180000|2025-01-07 05:36:20|110331|110281|110330.7|110280.7|110336.3|110286.3|110330.2|110280.2|7
1736228190000|2025-01-07 05:36:30|110328.4|110278.4|110326.2|110276.2|110331.1|110281.1|110325.7|110275.7|7
1736228200000|2025-01-07 05:36:40|110332|110282|110328.3|110278.3|110332|110282|110326|110276|7
1736228210000|2025-01-07 05:36:50|110327|110277|110327.7|110277.7|110327.7|110277.7|110326.5|110276.5|3
1736228220000|2025-01-07 05:37:00|110326.5|110276.5|110326.5|110276.5|110326.5|110298.5|110317.5|110272.5|8
1736228230000|2025-01-07 05:37:10|110330|110280|110324|110274|110330|110280|110323.5|110273.5|12
1736228240000|2025-01-07 05:37:20|110327|110277|110332.1|110282.1|110336.7|110286.7|110324.5|110274.5|10
1736228250000|2025-01-07 05:37:30|110334.7|110284.7|110326.6|110276.6|110334.7|110284.7|110322|110272|20
1736228260000|2025-01-07 05:37:40|110325.6|110275.6|110325.6|110275.6|110325.6|110275.6|110325.6|110275.6|1
1736228270000|2025-01-07 05:37:50|110327|110277|110322.6|110272.6|110327|110277|110318.6|110268.6|17
1736228280000|2025-01-07 05:38:00|110325.3|110275.3|110320.5|110270.5|110325.3|110275.3|110317.9|110267.9|7
1736228290000|2025-01-07 05:38:10|110317.5|110267.5|110319.9|110269.9|110320.9|110270.9|110317.5|110267.5|11
1736228300000|2025-01-07 05:38:20|110320.5|110270.5|110323.5|110273.5|110323.5|110273.5|110320.5|110270.5|3
1736228310000|2025-01-07 05:38:30|110324.5|110274.5|110322.9|110272.9|110324.5|110274.5|110320.9|110270.9|5
1736228320000|2025-01-07 05:38:40|110317.9|110267.9|110322.5|110272.5|110323.5|110273.5|110317.9|110267.9|6
1736228330000|2025-01-07 05:38:50|110323.2|110273.2|110309.5|110284.5|110326.2|110284.5|110309.5|110272.2|9
1736228340000|2025-01-07 05:39:00|110305.5|110280.5|110322.8|110272.8|110322.8|110294.3|110304|110271.1|15
1736228350000|2025-01-07 05:39:10|110320.8|110270.8|110321.5|110271.5|110326.1|110276.1|110320.5|110270.5|14
1736228360000|2025-01-07 05:39:20|110323.8|110273.8|110318.1|110268.1|110323.8|110273.8|110313.5|110263.5|8
1736228370000|2025-01-07 05:39:30|110314.8|110264.8|110317.1|110267.1|110317.1|110267.1|110314.2|110264.2|6
1736228380000|2025-01-07 05:39:40|110318.5|110268.5|110317.5|110267.5|110318.5|110268.5|110315.8|110265.8|3
1736228390000|2025-01-07 05:39:50|110319.8|110269.8|110301.3|110276.3|110319.8|110277.5|110298.6|110267.8|5
1736228400000|2025-01-07 05:40:00|110302.3|110277.3|110301|110276|110307|110282|110301|110276|6
1736228410000|2025-01-07 05:40:10|110304|110279|110302|110277|110304|110279|110301.3|110276.3|4
1736228420000|2025-01-07 05:40:20|110300.6|110275.6|110302.6|110277.6|110304|110279|110300.6|110275.6|3
1736228430000|2025-01-07 05:40:30|110304.7|110279.7|110306.4|110281.4|110309.8|110284.8|110304.7|110279.7|5
1736228440000|2025-01-07 05:40:40|110304.4|110279.4|110302.1|110277.1|110304.8|110279.8|110298.5|110273.5|11
1736228450000|2025-01-07 05:40:50|110299.8|110274.8|110302.8|110277.8|110302.8|110277.8|110299.8|110274.8|3
1736228460000|2025-01-07 05:41:00|110301.8|110276.8|110304.8|110279.8|110307.5|110282.5|110299.1|110274.1|9
1736228470000|2025-01-07 05:41:10|110304.5|110279.5|110319.3|110269.3|110323.2|110281.1|110304.5|110269.3|5
1736228480000|2025-01-07 05:41:20|110321.3|110271.3|110328.4|110278.4|110336.2|110286.2|110321.3|110271.3|14
1736228490000|2025-01-07 05:41:30|110331|110281|110323.4|110273.4|110331|110281|110317.7|110267.7|11
1736228500000|2025-01-07 05:41:40|110322.4|110272.4|110321.7|110271.7|110325.4|110275.4|110318.4|110268.4|13
1736228510000|2025-01-07 05:41:50|110320.7|110270.7|110322.7|110272.7|110324.1|110274.1|110320.7|110270.7|7
1736228520000|2025-01-07 05:42:00|110319.7|110269.7|110300.5|110275.5|110319.7|110279|110298.1|110267.7|11
1736228530000|2025-01-07 05:42:10|110299.1|110274.1|110301.5|110276.5|110301.5|110276.5|110299.1|110274.1|2
1736228540000|2025-01-07 05:42:20|110303.5|110278.5|110303.4|110278.4|110305.4|110280.4|110303.1|110278.1|5
1736228550000|2025-01-07 05:42:30|110304.4|110279.4|110304.1|110279.1|110305.4|110280.4|110304.1|110279.1|3
1736228560000|2025-01-07 05:42:40|110306.8|110281.8|110306.4|110281.4|110307.8|110282.8|110306.4|110281.4|3
1736228570000|2025-01-07 05:42:50|110306|110281|110304.5|110279.5|110308.5|110283.5|110302.5|110277.5|7
1736228580000|2025-01-07 05:43:00|110305.5|110280.5|110299|110274|110311.5|110286.5|110295|110270|10
1736228590000|2025-01-07 05:43:10|110300.5|110275.5|110304.9|110279.9|110304.9|110279.9|110300.5|110275.5|4
1736228600000|2025-01-07 05:43:20|110303.6|110278.6|110311.7|110261.7|110318.3|110279.2|110297.6|110254.4|27
1736228610000|2025-01-07 05:43:30|110313|110263|110314|110264|110314|110264|110313|110263|4
1736228620000|2025-01-07 05:43:40|110317.7|110267.7|110316.7|110266.7|110317.7|110267.7|110313.7|110263.7|6
1736228630000|2025-01-07 05:43:50|110314.4|110264.4|110314|110264|110318.4|110268.4|110307|110257|14
1736228640000|2025-01-07 05:44:00|110312.7|110262.7|110305.3|110255.3|110313.7|110263.7|110305.3|110255.3|5
1736228650000|2025-01-07 05:44:10|110310.7|110260.7|110295.4|110245.4|110310.7|110260.7|110295.4|110245.4|21
1736228660000|2025-01-07 05:44:20|110296.4|110246.4|110300.1|110250.1|110301.1|110251.1|110296.4|110246.4|14
1736228670000|2025-01-07 05:44:30|110299.1|110249.1|110300.1|110250.1|110301.7|110251.7|110297.7|110247.7|12
1736228680000|2025-01-07 05:44:40|110299.1|110249.1|110298.6|110248.6|110300.1|110250.1|110298.6|110248.6|3
1736228690000|2025-01-07 05:44:50|110296.3|110246.3|110304.9|110254.9|110310.9|110260.9|110296.3|110246.3|21
1736228700000|2025-01-07 05:45:00|110303.9|110253.9|110305.5|110255.5|110306.2|110256.2|110303.2|110253.2|18
1736228710000|2025-01-07 05:45:10|110310.5|110260.5|110302.8|110252.8|110310.5|110260.5|110295.2|110245.2|14
1736228720000|2025-01-07 05:45:20|110298.2|110248.2|110300.2|110250.2|110302.3|110252.3|110296.2|110246.2|15
1736228730000|2025-01-07 05:45:30|110300.5|110250.5|110300.5|110250.5|110301.5|110251.5|110300.2|110250.2|6
1736228740000|2025-01-07 05:45:40|110302.2|110252.2|110309.8|110259.8|110309.8|110259.8|110302.2|110252.2|11
1736228750000|2025-01-07 05:45:50|110311.2|110261.2|110305.7|110255.7|110318.6|110268.6|110304.4|110254.4|17
1736228760000|2025-01-07 05:46:00|110307.7|110257.7|110305.7|110255.7|110309|110259|110304.3|110254.3|6
1736228770000|2025-01-07 05:46:10|110301.7|110251.7|110283.8|110258.8|110304|110258.8|110283.8|110249.6|11
1736228780000|2025-01-07 05:46:20|110287.4|110262.4|110298.2|110248.2|110299.6|110263.1|110286|110245.6|15
1736228790000|2025-01-07 05:46:30|110296.9|110246.9|110291.1|110241.1|110296.9|110258.1|110278.8|110239.1|28
1736228800000|2025-01-07 05:46:40|110290.8|110240.8|110291.8|110241.8|110292.5|110242.5|110287.4|110237.4|12
1736228810000|2025-01-07 05:46:50|110294.4|110244.4|110294.8|110244.8|110296.1|110246.1|110293.1|110243.1|5
1736228820000|2025-01-07 05:47:00|110293.8|110243.8|110281|110256|110295.1|110256|110274.5|110243.8|11
1736228830000|2025-01-07 05:47:10|110301.3|110251.3|110301|110251|110301.3|110251.3|110298.3|110248.3|10
1736228840000|2025-01-07 05:47:20|110300|110250|110300|110250|110301|110251|110297.9|110247.9|5
1736228850000|2025-01-07 05:47:30|110297|110247|110305|110255|110306|110256|110296.9|110246.9|21
1736228860000|2025-01-07 05:47:40|110304|110254|110306.6|110256.6|110309.6|110259.6|110304|110254|10
1736228870000|2025-01-07 05:47:50|110299.6|110249.6|110303.6|110253.6|110305.6|110255.6|110299.6|110249.6|8
1736228880000|2025-01-07 05:48:00|110305|110255|110296.6|110271.6|110307|110275|110293|110255|11
1736228890000|2025-01-07 05:48:10|110293.3|110268.3|110295.9|110270.9|110296.9|110271.9|110293.3|110268.3|6
1736228910000|2025-01-07 05:48:30|110294.6|110269.6|110289.3|110264.3|110294.6|110269.6|110286.6|110261.6|7
1736228920000|2025-01-07 05:48:40|110288|110263|110285.3|110260.3|110288.3|110263.3|110282.6|110257.6|10
1736228930000|2025-01-07 05:48:50|110283.3|110258.3|110284.6|110259.6|110285.6|110260.6|110283.3|110258.3|6
1736228940000|2025-01-07 05:49:00|110286|110261|110298.2|110248.2|110299.2|110261|110281.3|110247.2|12
1736228950000|2025-01-07 05:49:10|110292.5|110267.5|110292|110267|110292.5|110267.5|110280|110255|15
1736228960000|2025-01-07 05:49:20|110293.5|110268.5|110294.2|110269.2|110296.2|110271.2|110293.5|110268.5|6
1736228970000|2025-01-07 05:49:30|110296.6|110271.6|110301.2|110276.2|110303.6|110278.6|110296.6|110271.6|10
1736228980000|2025-01-07 05:49:40|110302.9|110277.9|110304.2|110279.2|110307.2|110282.2|110302.9|110277.9|4
1736228990000|2025-01-07 05:49:50|110301.9|110276.9|110310.5|110260.5|110315.8|110276.9|110296.9|110257.7|8
1736229000000|2025-01-07 05:50:00|110312.1|110262.1|110311.5|110261.5|110312.1|110262.1|110310.5|110260.5|3
1736229010000|2025-01-07 05:50:10|110310.1|110260.1|110310.1|110260.1|110311.5|110261.5|110310.1|110260.1|3
1736229020000|2025-01-07 05:50:20|110312.1|110262.1|110313.4|110263.4|110313.4|110263.4|110312.1|110262.1|2
1736229030000|2025-01-07 05:50:30|110310.5|110260.5|110315.5|110265.5|110319.5|110269.5|110307.1|110257.1|12
1736229040000|2025-01-07 05:50:40|110313.5|110263.5|110312.5|110262.5|110315.9|110265.9|110311.9|110261.9|6
1736229050000|2025-01-07 05:50:50|110311.2|110261.2|110309.6|110259.6|110311.2|110261.2|110306.9|110256.9|7
1736229060000|2025-01-07 05:51:00|110307.2|110257.2|110311.6|110261.6|110313.2|110263.2|110305.9|110255.9|6
1736229070000|2025-01-07 05:51:10|110313.2|110263.2|110309.9|110259.9|110314.9|110264.9|110308.6|110258.6|14
1736229080000|2025-01-07 05:51:20|110295.5|110270.5|110297|110272|110297|110272|110289|110264|5
1736229090000|2025-01-07 05:51:30|110295.5|110270.5|110304|110254|110307|110270.5|110289.5|110247.4|15
1736229100000|2025-01-07 05:51:40|110303|110253|110294.9|110244.9|110304|110254|110293.6|110243.6|23
1736229110000|2025-01-07 05:51:50|110296.6|110246.6|110299.9|110249.9|110303.5|110253.5|110296.6|110246.6|8
1736229120000|2025-01-07 05:52:00|110301.5|110251.5|110298.9|110248.9|110302.5|110252.5|110298.9|110248.9|3
1736229130000|2025-01-07 05:52:10|110302.2|110252.2|110311.8|110261.8|110311.8|110261.8|110302.2|110252.2|10
1736229140000|2025-01-07 05:52:20|110309.5|110259.5|110301.8|110251.8|110311.2|110261.2|110300.1|110250.1|10
1736229150000|2025-01-07 05:52:30|110302.5|110252.5|110304.8|110254.8|110304.8|110254.8|110302.5|110252.5|3
1736229160000|2025-01-07 05:52:40|110312.5|110262.5|110316.9|110266.9|110319.6|110269.6|110309.1|110259.1|9
1736229170000|2025-01-07 05:52:50|110318.5|110268.5|110322.2|110272.2|110324.5|110274.5|110318.5|110268.5|8
1736229180000|2025-01-07 05:53:00|110320.5|110270.5|110322.5|110272.5|110325.9|110275.9|110320.5|110270.5|13
1736229190000|2025-01-07 05:53:10|110323.5|110273.5|110321.6|110271.6|110324.9|110274.9|110319.2|110269.2|8
1736229200000|2025-01-07 05:53:20|110318.9|110268.9|110319.5|110269.5|110320.9|110270.9|110318.9|110268.9|3
1736229210000|2025-01-07 05:53:30|110323.5|110273.5|110299.3|110274.3|110323.5|110286.5|110297.9|110272|10
1736229220000|2025-01-07 05:53:40|110296.9|110271.9|110301.2|110276.2|110302.2|110277.2|110296.9|110271.9|6
1736229240000|2025-01-07 05:54:00|110300.5|110275.5|110304.5|110279.5|110304.5|110279.5|110300.5|110275.5|2
1736229250000|2025-01-07 05:54:10|110303.5|110278.5|110305|110280|110305|110280|110295|110270|6
1736229260000|2025-01-07 05:54:20|110301|110276|110318.1|110268.1|110318.1|110283.3|110301|110268.1|7
1736229270000|2025-01-07 05:54:30|110317.1|110267.1|110313.1|110263.1|110319.1|110269.1|110313.1|110263.1|12
1736229280000|2025-01-07 05:54:40|110315.1|110265.1|110320.4|110270.4|110320.4|110270.4|110315.1|110265.1|4
1736229290000|2025-01-07 05:54:50|110315.8|110265.8|110303|110278|110317.4|110278|110298.5|110262.7|9
1736229300000|2025-01-07 05:55:00|110305|110280|110297|110272|110310.5|110285.5|110297|110272|10
1736229310000|2025-01-07 05:55:10|110299|110274|110320|110295|110320|110295|110299|110274|12
1736229320000|2025-01-07 05:55:20|110317|110292|110323.5|110273.5|110328.8|110292|110317|110271.5|16
1736229330000|2025-01-07 05:55:30|110324.2|110274.2|110327.2|110277.2|110331.8|110281.8|110321.8|110271.8|10
1736229340000|2025-01-07 05:55:40|110328.2|110278.2|110330.5|110280.5|110332.5|110282.5|110328.2|110278.2|8
1736229350000|2025-01-07 05:55:50|110329.5|110279.5|110329.5|110279.5|110332.2|110282.2|110328.5|110278.5|11
1736229360000|2025-01-07 05:56:00|110330.5|110280.5|110332.6|110282.6|110336.7|110286.7|110329|110279|16
1736229370000|2025-01-07 05:56:10|110331.3|110281.3|110329.6|110279.6|110336|110286|110328.3|110278.3|12
1736229380000|2025-01-07 05:56:20|110332.7|110282.7|110329.1|110279.1|110335.1|110285.1|110328.1|110278.1|14
1736229390000|2025-01-07 05:56:30|110330.1|110280.1|110329.9|110279.9|110331.8|110281.8|110329.9|110279.9|9
1736229400000|2025-01-07 05:56:40|110328.5|110278.5|110328.6|110278.6|110328.6|110278.6|110323|110273|12
1736229410000|2025-01-07 05:56:50|110331|110281|110334.3|110284.3|110337.7|110287.7|110326|110276|17
1736229420000|2025-01-07 05:57:00|110335.7|110285.7|110341.6|110291.6|110342.2|110292.2|110335.7|110285.7|6
1736229430000|2025-01-07 05:57:10|110339.9|110289.9|110346.3|110296.3|110351.2|110301.2|110339.9|110289.9|13
1736229440000|2025-01-07 05:57:20|110347.3|110297.3|110352.7|110302.7|110354.7|110304.7|110346.7|110296.7|9
1736229450000|2025-01-07 05:57:30|110354|110304|110360.5|110310.5|110363.1|110313.1|110354|110304|19
1736229460000|2025-01-07 05:57:40|110358.1|110308.1|110363.4|110313.4|110365.1|110315.1|110358.1|110308.1|10
1736229470000|2025-01-07 05:57:50|110362.4|110312.4|110371.2|110321.2|110372.6|110322.6|110362.4|110312.4|11
1736229480000|2025-01-07 05:58:00|110370.2|110320.2|110370.2|110320.2|110370.2|110320.2|110370.2|110320.2|1
1736229490000|2025-01-07 05:58:10|110373.2|110323.2|110371.9|110321.9|110373.6|110323.6|110369.6|110319.6|9
1736229500000|2025-01-07 05:58:20|110373.3|110323.3|110372.5|110322.5|110373.3|110323.3|110369.6|110319.6|6
1736229510000|2025-01-07 05:58:30|110370.1|110320.1|110363.7|110313.7|110370.1|110320.1|110360.4|110310.4|12
1736229520000|2025-01-07 05:58:40|110363.1|110313.1|110360.7|110310.7|110363.1|110313.1|110359.4|110309.4|3
1736229530000|2025-01-07 05:58:50|110359|110309|110361|110311|110362|110312|110356|110306|10
1736229540000|2025-01-07 05:59:00|110362.4|110312.4|110365.1|110315.1|110365.1|110315.1|110362.4|110312.4|2
1736229550000|2025-01-07 05:59:10|110369.7|110319.7|110371.4|110321.4|110371.4|110321.4|110366|110316|13
1736229560000|2025-01-07 05:59:20|110372.7|110322.7|110369.1|110319.1|110373.7|110323.7|110368.7|110318.7|9
1736229570000|2025-01-07 05:59:30|110368.4|110318.4|110367.1|110317.1|110368.4|110318.4|110367.1|110317.1|2
1736229580000|2025-01-07 05:59:40|110364.1|110314.1|110364.1|110314.1|110368.5|110318.5|110362.1|110312.1|13
1736229590000|2025-01-07 05:59:50|110360.2|110310.2|110347.3|110322.3|110362.2|110326.1|110347.3|110310.2|8
1736229600000|2025-01-07 06:00:00|110360.4|110310.4|110348.6|110298.6|110365.1|110315.1|110343.9|110293.9|22
1736229610000|2025-01-07 06:00:10|110345.6|110295.6|110344.1|110294.1|110346.2|110296.2|110343.1|110293.1|7
1736229620000|2025-01-07 06:00:20|110340.5|110290.5|110343.2|110293.2|110346|110296|110338.4|110288.4|17
1736229630000|2025-01-07 06:00:30|110345.1|110295.1|110340.7|110290.7|110345.1|110295.1|110340.7|110290.7|8
1736229640000|2025-01-07 06:00:40|110342.7|110292.7|110341.4|110291.4|110342.7|110292.7|110338.7|110288.7|8
1736229650000|2025-01-07 06:00:50|110340.4|110290.4|110340.4|110290.4|110340.4|110290.4|110340.4|110290.4|1
1736229660000|2025-01-07 06:01:00|110336|110286|110336|110286|110336|110286|110336|110286|1
1736229670000|2025-01-07 06:01:10|110341.5|110291.5|110319|110294|110345|110295|110319|110282.6|6
1736229680000|2025-01-07 06:01:20|110317.3|110292.3|110337.3|110287.3|110344.6|110294.6|110317.3|110281.6|15
1736229690000|2025-01-07 06:01:30|110339.7|110289.7|110346.9|110296.9|110347.8|110297.8|110339.7|110289.7|10
1736229700000|2025-01-07 06:01:40|110345.6|110295.6|110339.7|110289.7|110347.1|110297.1|110337.4|110287.4|7
1736229710000|2025-01-07 06:01:50|110337|110287|110342.5|110292.5|110344.5|110294.5|110337|110287|7
1736229720000|2025-01-07 06:02:00|110346.3|110296.3|110341|110291|110346.3|110296.3|110339|110289|8
1736229730000|2025-01-07 06:02:10|110339.6|110289.6|110339.7|110289.7|110343.7|110293.7|110339.6|110289.6|5
1736229740000|2025-01-07 06:02:20|110342|110292|110345.6|110295.6|110347.1|110297.1|110342|110292|7
1736229750000|2025-01-07 06:02:30|110346.9|110296.9|110347.6|110297.6|110350.9|110300.9|110345.9|110295.9|11
1736229760000|2025-01-07 06:02:40|110349.2|110299.2|110341.6|110291.6|110349.2|110299.2|110340.2|110290.2|8
1736229770000|2025-01-07 06:02:50|110343.9|110293.9|110333.5|110283.5|110343.9|110293.9|110333.5|110283.5|9
1736229780000|2025-01-07 06:03:00|110335|110285|110334.1|110284.1|110336.6|110286.6|110334.1|110284.1|3
1736229790000|2025-01-07 06:03:10|110333.1|110283.1|110323|110298|110333.1|110298|110319.6|110283.1|9
1736229800000|2025-01-07 06:03:20|110323.5|110298.5|110323|110298|110325|110300|110321|110296|5
1736229810000|2025-01-07 06:03:30|110331|110306|110323|110298|110331|110306|110321|110296|8
1736229820000|2025-01-07 06:03:40|110324.5|110299.5|110334.3|110284.3|110335|110299.5|110323|110283.6|6
1736229830000|2025-01-07 06:03:50|110340.6|110290.6|110335.3|110285.3|110340.6|110290.6|110335.3|110285.3|5
1736229840000|2025-01-07 06:04:00|110333.9|110283.9|110335.6|110285.6|110339.3|110289.3|110331.9|110281.9|6
1736229850000|2025-01-07 06:04:10|110335|110285|110340.7|110290.7|110341.7|110297|110318|110279.5|10
1736229860000|2025-01-07 06:04:20|110339|110289|110332.9|110282.9|110339|110289|110332.9|110282.9|4
1736229870000|2025-01-07 06:04:30|110331.2|110281.2|110330.8|110280.8|110333.5|110283.5|110327.5|110277.5|14
1736229880000|2025-01-07 06:04:40|110333.5|110283.5|110338.8|110288.8|110341.2|110291.2|110331.1|110281.1|10
1736229890000|2025-01-07 06:04:50|110340.3|110290.3|110341|110291|110344.3|110294.3|110338.3|110288.3|13
1736229900000|2025-01-07 06:05:00|110342|110292|110342|110292|110342|110292|110342|110292|1
1736229910000|2025-01-07 06:05:10|110339|110289|110335.8|110285.8|110343|110293|110332.2|110282.2|17
1736229920000|2025-01-07 06:05:20|110333.2|110283.2|110325.6|110300.6|110340.8|110300.6|110325.6|110283.2|8
1736229930000|2025-01-07 06:05:30|110322|110297|110325.7|110275.7|110332.8|110300.3|110321.3|110275.7|13
1736229940000|2025-01-07 06:05:40|110324.7|110274.7|110327.4|110277.4|110329.4|110279.4|110324.4|110274.4|9
1736229950000|2025-01-07 06:05:50|110326.4|110276.4|110324.4|110274.4|110329.4|110279.4|110322|110272|9
1736229960000|2025-01-07 06:06:00|110323|110273|110323.5|110273.5|110323.5|110273.5|110319.7|110269.7|10
1736229970000|2025-01-07 06:06:10|110323.4|110273.4|110319.5|110269.5|110323.4|110273.4|110319.5|110269.5|4
1736229980000|2025-01-07 06:06:20|110322|110272|110320.5|110270.5|110322.5|110272.5|110317.5|110267.5|8
1736229990000|2025-01-07 06:06:30|110319|110269|110326.2|110276.2|110326.2|110276.2|110319|110269|6
1736230000000|2025-01-07 06:06:40|110326|110276|110325.5|110275.5|110327.2|110277.2|110323.1|110273.1|6
1736230010000|2025-01-07 06:06:50|110316.9|110266.9|110313.5|110263.5|110316.9|110266.9|110308.8|110258.8|15
1736230020000|2025-01-07 06:07:00|110311.8|110261.8|110316.9|110266.9|110317.5|110267.5|110311.8|110261.8|11
1736230030000|2025-01-07 06:07:10|110318.2|110268.2|110317.9|110267.9|110321.6|110271.6|110315.9|110265.9|13
1736230040000|2025-01-07 06:07:20|110319.6|110269.6|110322.6|110272.6|110323.3|110273.3|110317.9|110267.9|11
1736230050000|2025-01-07 06:07:30|110324|110274|110319.6|110269.6|110327.3|110277.3|110318.3|110268.3|14
1736230060000|2025-01-07 06:07:40|110320|110270|110321.6|110271.6|110325|110275|110320|110270|6
1736230070000|2025-01-07 06:07:50|110323|110273|110312.4|110262.4|110326|110282.8|110305.2|110259.4|10
1736230080000|2025-01-07 06:08:00|110311.4|110261.4|110308.7|110258.7|110311.4|110261.4|110307|110257|8
1736230090000|2025-01-07 06:08:10|110306|110256|110305.1|110255.1|110308.1|110258.1|110303.1|110253.1|13
1736230100000|2025-01-07 06:08:20|110304.1|110254.1|110298.2|110248.2|110304.1|110254.1|110294.3|110244.3|17
1736230110000|2025-01-07 06:08:30|110297.6|110247.6|110298.6|110248.6|110300.6|110250.6|110296.9|110246.9|12
1736230120000|2025-01-07 06:08:40|110300.1|110250.1|110304.8|110254.8|110306.8|110256.8|110300.1|110250.1|14
1736230130000|2025-01-07 06:08:50|110299.8|110249.8|110298.9|110248.9|110310.2|110260.2|110297.3|110247.3|15
1736230140000|2025-01-07 06:09:00|110299.9|110249.9|110292.2|110242.2|110299.9|110254.7|110275.7|110240.2|14
1736230150000|2025-01-07 06:09:10|110291.2|110241.2|110296.2|110246.2|110296.2|110246.2|110288.5|110238.5|15
1736230160000|2025-01-07 06:09:20|110297.2|110247.2|110295.2|110245.2|110298.5|110248.5|110294.5|110244.5|8
1736230170000|2025-01-07 06:09:30|110296.2|110246.2|110287.4|110237.4|110296.2|110246.2|110286.4|110236.4|17
1736230180000|2025-01-07 06:09:40|110289.1|110239.1|110282.5|110232.5|110289.1|110239.1|110278.2|110228.2|38
1736230190000|2025-01-07 06:09:50|110284.5|110234.5|110290.2|110240.2|110290.9|110240.9|110284.2|110234.2|12
1736230200000|2025-01-07 06:10:00|110287.9|110237.9|110299.4|110249.4|110300.4|110250.4|110286.9|110236.9|27
1736230210000|2025-01-07 06:10:10|110300.7|110250.7|110301|110251|110307|110257|110299.3|110249.3|17
1736230220000|2025-01-07 06:10:20|110302.4|110252.4|110295.7|110245.7|110304|110254|110291.4|110241.4|14
1736230230000|2025-01-07 06:10:30|110299.1|110249.1|110302.2|110252.2|110303.8|110253.8|110299.1|110249.1|10
1736230240000|2025-01-07 06:10:40|110301.2|110251.2|110307.8|110257.8|110309.4|110259.4|110300.2|110250.2|14
1736230250000|2025-01-07 06:10:50|110309.1|110259.1|110309.4|110259.4|110316.1|110266.1|110307.1|110257.1|12
1736230260000|2025-01-07 06:11:00|110314.1|110264.1|110297.9|110247.9|110315.1|110271.9|110296.9|110247.9|20
1736230270000|2025-01-07 06:11:10|110296.5|110246.5|110309.1|110259.1|110309.1|110259.1|110296.5|110246.5|6
1736230280000|2025-01-07 06:11:20|110308.3|110258.3|110300.5|110250.5|110311.4|110261.4|110299.8|110249.8|17
1736230290000|2025-01-07 06:11:30|110301.8|110251.8|110307.5|110257.5|110308.1|110258.1|110301.8|110251.8|10
1736230300000|2025-01-07 06:11:40|110310.9|110260.9|110310.7|110260.7|110312.3|110268.9|110293.9|110257|18
1736230310000|2025-01-07 06:11:50|110308.9|110258.9|110309.7|110259.7|110309.7|110259.7|110308.9|110258.9|3
1736230320000|2025-01-07 06:12:00|110307|110257|110302.6|110252.6|110311.3|110261.3|110293.5|110243.5|21
1736230330000|2025-01-07 06:12:10|110302.3|110252.3|110293.3|110243.3|110305.3|110260.3|110285.3|110239|30
1736230340000|2025-01-07 06:12:20|110294.3|110244.3|110294|110244|110297|110256.1|110279.5|110243.6|19
1736230350000|2025-01-07 06:12:30|110296.7|110246.7|110291.3|110241.3|110296.7|110246.7|110291.3|110241.3|5
1736230360000|2025-01-07 06:12:40|110296.5|110246.5|110287.5|110237.5|110296.5|110255.8|110278.8|110237|13
1736230370000|2025-01-07 06:12:50|110289|110239|110289.1|110239.1|110292.5|110242.5|110287.1|110237.1|11
1736230380000|2025-01-07 06:13:00|110289.8|110239.8|110294|110244|110294.7|110244.7|110289.8|110239.8|10
1736230390000|2025-01-07 06:13:10|110296.8|110246.8|110303.3|110253.3|110303.3|110253.3|110296.3|110246.3|11
1736230400000|2025-01-07 06:13:20|110299.7|110249.7|110302.4|110252.4|110306.4|110256.4|110294.8|110244.8|13
1736230410000|2025-01-07 06:13:30|110297.7|110247.7|110301.8|110251.8|110304.9|110254.9|110297.7|110247.7|11
1736230420000|2025-01-07 06:13:40|110299.8|110249.8|110301.4|110251.4|110303.7|110253.7|110293.7|110243.7|25
1736230430000|2025-01-07 06:13:50|110302.2|110252.2|110300.7|110250.7|110303.4|110253.4|110296.3|110246.3|22
1736230440000|2025-01-07 06:14:00|110298.7|110248.7|110296.7|110246.7|110301.2|110251.2|110294.7|110244.7|18
1736230450000|2025-01-07 06:14:10|110299.3|110249.3|110300.9|110250.9|110300.9|110250.9|110298|110248|4
1736230460000|2025-01-07 06:14:20|110298.7|110248.7|110300.3|110250.3|110300.3|110250.3|110294.3|110244.3|6
1736230470000|2025-01-07 06:14:30|110299.3|110249.3|110293.5|110243.5|110299.3|110249.3|110291.5|110241.5|8
1736230480000|2025-01-07 06:14:40|110294.5|110244.5|110304.7|110254.7|110305.8|110255.8|110292.5|110242.5|10
1736230490000|2025-01-07 06:14:50|110307.4|110257.4|110303.4|110253.4|110307.4|110257.4|110303.4|110253.4|6
1736230500000|2025-01-07 06:15:00|110309|110259|110309.3|110259.3|110309.3|110259.3|110306|110256|11
1736230510000|2025-01-07 06:15:10|110301.3|110251.3|110306|110256|110307|110257|110301.3|110251.3|8
1736230520000|2025-01-07 06:15:20|110301.6|110251.6|110296.6|110246.6|110306|110260.3|110285.3|110244.6|15
1736230530000|2025-01-07 06:15:30|110295.6|110245.6|110297.1|110247.1|110299.7|110249.7|110294.6|110244.6|18
1736230540000|2025-01-07 06:15:40|110300.4|110250.4|110295.8|110245.8|110300.4|110250.4|110292.8|110242.8|7
1736230550000|2025-01-07 06:15:50|110295.4|110245.4|110298.6|110248.6|110298.6|110248.6|110292.8|110242.8|12
1736230560000|2025-01-07 06:16:00|110298.4|110248.4|110297.4|110247.4|110298.4|110248.4|110292.8|110242.8|7
1736230570000|2025-01-07 06:16:10|110298.7|110248.7|110295.7|110245.7|110298.7|110248.7|110291.5|110241.5|7
1736230580000|2025-01-07 06:16:20|110300.8|110250.8|110297.1|110247.1|110300.8|110250.8|110290.9|110240.9|17
1736230590000|2025-01-07 06:16:30|110299.2|110249.2|110289.9|110239.9|110300.8|110250.8|110285.3|110235.3|20
1736230600000|2025-01-07 06:16:40|110291.2|110241.2|110300.8|110250.8|110300.8|110250.8|110289.9|110239.9|12
1736230610000|2025-01-07 06:16:50|110302.5|110252.5|110302.8|110252.8|110305.1|110255.1|110301.5|110251.5|10
1736230620000|2025-01-07 06:17:00|110300.5|110250.5|110300.8|110250.8|110304.1|110254.1|110298.1|110248.1|12
1736230630000|2025-01-07 06:17:10|110305.2|110255.2|110306.3|110256.3|110307.6|110257.6|110302.6|110252.6|10
1736230640000|2025-01-07 06:17:20|110307.6|110257.6|110309.8|110259.8|110313.9|110263.9|110306.5|110256.5|10
1736230650000|2025-01-07 06:17:30|110311.9|110261.9|110308.6|110258.6|110311.9|110261.9|110306.6|110256.6|6
1736230660000|2025-01-07 06:17:40|110305.6|110255.6|110305.6|110255.6|110305.6|110255.6|110301.6|110251.6|4
1736230670000|2025-01-07 06:17:50|110304.9|110254.9|110304.9|110254.9|110307.2|110257.2|110300.9|110250.9|8
1736230680000|2025-01-07 06:18:00|110303.9|110253.9|110306.2|110256.2|110306.2|110256.2|110303.9|110253.9|5
1736230690000|2025-01-07 06:18:10|110304.9|110254.9|110307.1|110257.1|110307.1|110257.1|110303.6|110253.6|7
1736230700000|2025-01-07 06:18:20|110306.1|110256.1|110307.1|110257.1|110307.1|110257.1|110306.1|110256.1|2
1736230720000|2025-01-07 06:18:40|110308.4|110258.4|110306|110256|110313.7|110263.7|110306|110256|6
1736230730000|2025-01-07 06:18:50|110303|110253|110303.4|110253.4|110303.4|110253.4|110301.7|110251.7|3
1736230740000|2025-01-07 06:19:00|110307|110257|110306.4|110256.4|110307.4|110257.4|110304|110254|7
1736230750000|2025-01-07 06:19:10|110303.5|110253.5|110303.5|110253.5|110303.5|110253.5|110303.5|110253.5|1
1736230760000|2025-01-07 06:19:20|110300|110250|110290.5|110265.5|110300|110268.5|110285|110249|8
1736230770000|2025-01-07 06:19:30|110287.5|110262.5|110302|110252|110302|110262.5|110287.5|110252|2
1736230780000|2025-01-07 06:19:40|110285|110260|110302.7|110252.7|110305.4|110265|110285|110252.7|7
1736230790000|2025-01-07 06:19:50|110301.1|110251.1|110303.1|110253.1|110303.7|110253.7|110296.1|110246.1|14
1736230800000|2025-01-07 06:20:00|110299.1|110249.1|110297.8|110247.8|110303.4|110253.4|110295.4|110245.4|11
1736230810000|2025-01-07 06:20:10|110292.4|110242.4|110290.3|110240.3|110295.6|110245.6|110289.2|110239.2|13
1736230820000|2025-01-07 06:20:20|110289.6|110239.6|110286.3|110236.3|110289.6|110239.6|110282.9|110232.9|6
1736230830000|2025-01-07 06:20:30|110287.3|110237.3|110284.5|110234.5|110290.5|110240.5|110281.8|110231.8|18
1736230840000|2025-01-07 06:20:40|110285.5|110235.5|110288.2|110238.2|110288.2|110238.2|110285.5|110235.5|3
1736230850000|2025-01-07 06:20:50|110289.9|110239.9|110299.5|110249.5|110300.5|110250.5|110289.9|110239.9|14
1736230860000|2025-01-07 06:21:00|110300.5|110250.5|110303.2|110253.2|110303.2|110253.2|110298.5|110248.5|8
1736230870000|2025-01-07 06:21:10|110302.5|110252.5|110295.5|110245.5|110304.2|110254.2|110292.9|110242.9|18
1736230880000|2025-01-07 06:21:20|110294.5|110244.5|110302.6|110252.6|110302.9|110252.9|110290.5|110240.5|24
1736230890000|2025-01-07 06:21:30|110301.6|110251.6|110295.8|110245.8|110301.6|110251.6|110293.6|110243.6|19
1736230900000|2025-01-07 06:21:40|110294.5|110244.5|110295.9|110245.9|110298.2|110248.2|110293.5|110243.5|10
1736230910000|2025-01-07 06:21:50|110296.5|110246.5|110298.2|110248.2|110298.2|110248.2|110296.5|110246.5|3
1736230920000|2025-01-07 06:22:00|110301.5|110251.5|110296.2|110246.2|110301.5|110251.5|110294.5|110244.5|15
1736230930000|2025-01-07 06:22:10|110294.9|110244.9|110295.5|110245.5|110296.2|110246.2|110293.2|110243.2|5
1736230940000|2025-01-07 06:22:20|110296.2|110246.2|110295.9|110245.9|110296.2|110246.2|110295.9|110245.9|2
1736230950000|2025-01-07 06:22:30|110296.5|110246.5|110292|110242|110296.5|110246.5|110290.6|110240.6|6
1736230960000|2025-01-07 06:22:40|110291|110241|110294.6|110244.6|110294.6|110244.6|110291|110241|5
1736230970000|2025-01-07 06:22:50|110297.6|110247.6|110303|110253|110305|110255|110297.6|110247.6|8
1736230980000|2025-01-07 06:23:00|110302|110252|110305.6|110255.6|110309|110259|110302|110252|15
1736230990000|2025-01-07 06:23:10|110304.6|110254.6|110304.9|110254.9|110305.6|110255.6|110303.3|110253.3|5
1736231000000|2025-01-07 06:23:20|110307.6|110257.6|110307.6|110257.6|110307.6|110257.6|110303.3|110253.3|8
1736231010000|2025-01-07 06:23:30|110306.6|110256.6|110303|110253|110306.6|110256.6|110302.5|110252.5|4
1736231020000|2025-01-07 06:23:40|110304|110254|110304.7|110254.7|110304.7|110254.7|110302.7|110252.7|4
1736231030000|2025-01-07 06:23:50|110297.7|110247.7|110300.4|110250.4|110301.7|110251.7|110297.7|110247.7|4
1736231040000|2025-01-07 06:24:00|110297.7|110247.7|110300.4|110250.4|110303|110253|110296.7|110246.7|12
1736231050000|2025-01-07 06:24:10|110303.4|110253.4|110309|110259|110314|110264|110303.4|110253.4|12
1736231060000|2025-01-07 06:24:20|110310|110260|110310.7|110260.7|110312.3|110262.3|110310|110260|3
1736231070000|2025-01-07 06:24:30|110311.7|110261.7|110313.6|110263.6|110319.2|110269.2|110311.7|110261.7|8
1736231080000|2025-01-07 06:24:40|110314.9|110264.9|110323.5|110273.5|110325.1|110275.1|110312.9|110262.9|15
1736231090000|2025-01-07 06:24:50|110324.5|110274.5|110330.6|110280.6|110330.6|110280.6|110324.5|110274.5|15
1736231100000|2025-01-07 06:25:00|110328.2|110278.2|110330.3|110280.3|110332.3|110282.3|110323.6|110273.6|23
1736231110000|2025-01-07 06:25:10|110332.3|110282.3|110325.6|110275.6|110332.3|110282.3|110325.3|110275.3|15
1736231120000|2025-01-07 06:25:20|110326.3|110276.3|110336.6|110286.6|110337.9|110287.9|110326.3|110276.3|19
1736231130000|2025-01-07 06:25:30|110335.3|110285.3|110334.7|110284.7|110339.4|110289.4|110328|110278|16
1736231140000|2025-01-07 06:25:40|110334.6|110284.6|110342.9|110292.9|110342.9|110292.9|110334.6|110284.6|11
1736231150000|2025-01-07 06:25:50|110340.7|110290.7|110342.5|110292.5|110343.6|110293.6|110340.4|110290.4|8
1736231160000|2025-01-07 06:26:00|110343.5|110293.5|110339.5|110289.5|110344.5|110294.5|110338.2|110288.2|8
1736231170000|2025-01-07 06:26:10|110338.2|110288.2|110343.8|110293.8|110343.8|110293.8|110334.2|110284.2|8
1736231180000|2025-01-07 06:26:20|110341.9|110291.9|110346.9|110296.9|110346.9|110296.9|110341.9|110291.9|8
1736231190000|2025-01-07 06:26:30|110347.9|110297.9|110348.3|110298.3|110350.6|110300.6|110345.7|110295.7|7
1736231200000|2025-01-07 06:26:40|110346.6|110296.6|110343.4|110293.4|110347.7|110297.7|110343.4|110293.4|15
1736231210000|2025-01-07 06:26:50|110342.4|110292.4|110338.1|110288.1|110342.4|110292.4|110337.7|110287.7|6
1736231220000|2025-01-07 06:27:00|110341.7|110291.7|110337.8|110287.8|110341.7|110291.7|110336.1|110286.1|4
1736231230000|2025-01-07 06:27:10|110336.2|110286.2|110330.4|110280.4|110336.2|110286.2|110330.4|110280.4|6
1736231240000|2025-01-07 06:27:20|110335|110285|110333.3|110283.3|110338.3|110288.3|110332.6|110282.6|7
1736231250000|2025-01-07 06:27:30|110330.6|110280.6|110330.6|110280.6|110330.6|110280.6|110330.6|110280.6|1
1736231260000|2025-01-07 06:27:40|110331.3|110281.3|110329.5|110279.5|110333.2|110283.2|110325.6|110275.6|22
1736231270000|2025-01-07 06:27:50|110327.2|110277.2|110329.5|110279.5|110331.5|110281.5|110325.2|110275.2|15
1736231280000|2025-01-07 06:28:00|110330.5|110280.5|110328.2|110278.2|110330.5|110280.5|110325.5|110275.5|4
1736231290000|2025-01-07 06:28:10|110335.8|110285.8|110331.1|110281.1|110335.8|110285.8|110329.5|110279.5|12
1736231300000|2025-01-07 06:28:20|110328.5|110278.5|110328.1|110278.1|110331.2|110281.2|110327.5|110277.5|5
1736231310000|2025-01-07 06:28:30|110327.2|110277.2|110325.6|110275.6|110327.2|110277.2|110324.3|110274.3|7
1736231320000|2025-01-07 06:28:40|110328.9|110278.9|110325.9|110275.9|110328.9|110278.9|110324.6|110274.6|10
1736231330000|2025-01-07 06:28:50|110324.6|110274.6|110325.5|110275.5|110329.5|110279.5|110323.2|110273.2|10
1736231340000|2025-01-07 06:29:00|110326.8|110276.8|110321.8|110271.8|110330.8|110280.8|110320.4|110270.4|15
1736231360000|2025-01-07 06:29:20|110327.1|110277.1|110325.8|110275.8|110327.1|110277.1|110325.8|110275.8|3
1736231380000|2025-01-07 06:29:40|110327.1|110277.1|110328.7|110278.7|110332.7|110282.7|110327.1|110277.1|4
1736231390000|2025-01-07 06:29:50|110329.7|110279.7|110328.4|110278.4|110330.7|110280.7|110325.1|110275.1|6
1736231400000|2025-01-07 06:30:00|110326.9|110276.9|110319.3|110269.3|110326.9|110276.9|110316.4|110266.4|18
1736231410000|2025-01-07 06:30:10|110320.6|110270.6|110329.1|110279.1|110333.1|110283.1|110318.3|110268.3|25
1736231420000|2025-01-07 06:30:20|110328.4|110278.4|110328.7|110278.7|110336|110286|110324.4|110274.4|24
1736231430000|2025-01-07 06:30:30|110328.1|110278.1|110318.3|110268.3|110337.6|110287.6|110318.3|110268.3|20
1736231440000|2025-01-07 06:30:40|110322.6|110272.6|110320.6|110270.6|110323.9|110273.9|110320.6|110270.6|8
1736231450000|2025-01-07 06:30:50|110323.3|110273.3|110325.5|110275.5|110330.2|110280.2|110319.4|110269.4|14
1736231460000|2025-01-07 06:31:00|110329.2|110279.2|110323.2|110273.2|110329.2|110279.2|110322.8|110272.8|13
1736231470000|2025-01-07 06:31:10|110324.2|110274.2|110322.1|110272.1|110325.5|110275.5|110318.9|110268.9|15
1736231480000|2025-01-07 06:31:20|110322.9|110272.9|110315.2|110265.2|110327.1|110277.1|110313.1|110263.1|15
1736231490000|2025-01-07 06:31:30|110316.2|110266.2|110313.6|110263.6|110317.9|110267.9|110311.9|110261.9|10
1736231500000|2025-01-07 06:31:40|110314.4|110264.4|110313.7|110263.7|110318.4|110268.4|110312.6|110262.6|11
1736231510000|2025-01-07 06:31:50|110315.6|110265.6|110316.9|110266.9|110317.6|110267.6|110312.9|110262.9|10
1736231520000|2025-01-07 06:32:00|110315.8|110265.8|110311.3|110261.3|110317|110267|110311.3|110261.3|11
1736231530000|2025-01-07 06:32:10|110313.2|110263.2|110311.6|110261.6|110316.3|110266.3|110311.6|110261.6|7
1736231540000|2025-01-07 06:32:20|110312.9|110262.9|110311.6|110261.6|110313.1|110263.1|110311.6|110261.6|3
1736231550000|2025-01-07 06:32:30|110312.9|110262.9|110313.1|110263.1|110313.1|110263.1|110311.1|110261.1|3
1736231560000|2025-01-07 06:32:40|110312.5|110262.5|110312.5|110262.5|110312.5|110262.5|110312.5|110262.5|1
1736231580000|2025-01-07 06:33:00|110310.5|110260.5|110310.1|110260.1|110313.9|110263.9|110305|110255|15
1736231590000|2025-01-07 06:33:10|110308.1|110258.1|110311.6|110261.6|110312.8|110262.8|110307.9|110257.9|9
1736231600000|2025-01-07 06:33:20|110314.1|110264.1|110312|110262|110314.1|110264.1|110312|110262|3
1736231610000|2025-01-07 06:33:30|110313|110263|110317.3|110267.3|110320.2|110270.2|110313|110263|7
1736231620000|2025-01-07 06:33:40|110318.3|110268.3|110324.7|110274.7|110325.7|110275.7|110318.3|110268.3|32
1736231630000|2025-01-07 06:33:50|110323|110273|110319.2|110269.2|110323|110273|110313|110263|16
1736231640000|2025-01-07 06:34:00|110318|110268|110320.7|110270.7|110321.1|110271.1|110314.6|110264.6|15
1736231650000|2025-01-07 06:34:10|110318.9|110268.9|110321.5|110271.5|110324.8|110274.8|110318.9|110268.9|14
1736231660000|2025-01-07 06:34:20|110319.2|110269.2|110320.5|110270.5|110325.1|110275.1|110316.8|110266.8|17
1736231670000|2025-01-07 06:34:30|110322.5|110272.5|110324.5|110274.5|110325.5|110275.5|110319.9|110269.9|13
1736231680000|2025-01-07 06:34:40|110325.5|110275.5|110325|110275|110326.5|110276.5|110317.2|110267.2|12
1736231690000|2025-01-07 06:34:50|110330.1|110280.1|110328.4|110278.4|110338.1|110288.1|110325.5|110275.5|23
1736231700000|2025-01-07 06:35:00|110324.9|110274.9|110325.7|110275.7|110329.1|110279.1|110322|110272|36
1736231710000|2025-01-07 06:35:10|110324.3|110274.3|110320.8|110270.8|110335.3|110285.3|110319.8|110269.8|19
1736231720000|2025-01-07 06:35:20|110319.9|110269.9|110319.9|110269.9|110325.8|110275.8|110319.5|110269.5|11
1736231730000|2025-01-07 06:35:30|110318.7|110268.7|110314.5|110264.5|110324.4|110274.4|110313.6|110263.6|16
1736231740000|2025-01-07 06:35:40|110313.9|110263.9|110322.9|110272.9|110322.9|110272.9|110311.4|110261.4|19
1736231750000|2025-01-07 06:35:50|110323.3|110273.3|110325.5|110275.5|110326.9|110276.9|110323.3|110273.3|7
1736231760000|2025-01-07 06:36:00|110323.8|110273.8|110322.3|110272.3|110324.5|110274.5|110318.6|110268.6|19
1736231770000|2025-01-07 06:36:10|110323|110273|110320|110270|110326.5|110276.5|110312.5|110262.5|12
1736231780000|2025-01-07 06:36:20|110318|110268|110327.5|110277.5|110334.5|110284.5|110318|110268|11
1736231790000|2025-01-07 06:36:30|110317.5|110267.5|110328.5|110278.5|110328.5|110278.5|110317.5|110267.5|7
1736231800000|2025-01-07 06:36:40|110326.5|110276.5|110328.9|110278.9|110332.4|110282.4|110325.5|110275.5|14
1736231810000|2025-01-07 06:36:50|110331.4|110281.4|110328.7|110278.7|110336.9|110286.9|110327.8|110277.8|19
1736231820000|2025-01-07 06:37:00|110330.4|110280.4|110325|110275|110330.4|110280.4|110322.3|110272.3|10
1736231830000|2025-01-07 06:37:10|110323.3|110273.3|110327|110277|110329|110279|110323.3|110273.3|8
1736231840000|2025-01-07 06:37:20|110326|110276|110325|110275|110328.7|110278.7|110323.3|110273.3|8
1736231850000|2025-01-07 06:37:30|110329|110279|110326.5|110276.5|110331|110281|110324|110274|8
1736231860000|2025-01-07 06:37:40|110323|110273|110327|110277|110329|110279|110323|110273|5
1736231870000|2025-01-07 06:37:50|110328.5|110278.5|110339.1|110289.1|110339.8|110289.8|110326.5|110276.5|12
1736231880000|2025-01-07 06:38:00|110337.8|110287.8|110339|110289|110340|110290|110333.8|110283.8|14
1736231910000|2025-01-07 06:38:30|110342|110292|110342|110292|110342|110292|110342|110292|1
1736231920000|2025-01-07 06:38:40|110344|110294|110341.5|110291.5|110344|110303.5|110328.5|110284.5|7
1736231930000|2025-01-07 06:38:50|110344|110294|110342.8|110292.8|110349.2|110299.2|110342.2|110292.2|7
1736231940000|2025-01-07 06:39:00|110336.2|110286.2|110340.8|110290.8|110344|110294|110336.2|110286.2|7
1736231950000|2025-01-07 06:39:10|110342.2|110292.2|110338|110288|110342.9|110292.9|110334.8|110284.8|18
1736231960000|2025-01-07 06:39:20|110339|110289|110338.8|110288.8|110341.2|110291.2|110337|110287|4
1736231970000|2025-01-07 06:39:30|110335.5|110285.5|110337.5|110287.5|110342.2|110292.2|110334.2|110284.2|7
1736231980000|2025-01-07 06:39:40|110338.3|110288.3|110340|110290|110342|110292|110338.3|110288.3|3
1736232000000|2025-01-07 06:40:00|110341.3|110291.3|110346.3|110296.3|110351.3|110301.3|110340.4|110290.4|19
1736232010000|2025-01-07 06:40:10|110344.2|110294.2|110348.5|110298.5|110352.6|110302.6|110344.2|110294.2|14
1736232020000|2025-01-07 06:40:20|110347.3|110297.3|110349.2|110299.2|110350.7|110300.7|110347.3|110297.3|7
1736232030000|2025-01-07 06:40:30|110343.7|110293.7|110343.7|110293.7|110343.7|110293.7|110343.7|110293.7|1
1736232040000|2025-01-07 06:40:40|110346.7|110296.7|110345.9|110295.9|110350.6|110300.6|110344.4|110294.4|11
1736232060000|2025-01-07 06:41:00|110343.5|110293.5|110352.2|110302.2|110357.8|110316.1|110341.1|110293.5|22
1736232070000|2025-01-07 06:41:10|110349.5|110299.5|110349.9|110299.9|110351.2|110301.2|110348.2|110298.2|5
1736232080000|2025-01-07 06:41:20|110347.9|110297.9|110345.8|110295.8|110348.1|110298.1|110340.2|110290.2|8
1736232090000|2025-01-07 06:41:30|110344.9|110294.9|110348.7|110298.7|110352.1|110302.1|110344.9|110294.9|7
1736232100000|2025-01-07 06:41:40|110351.2|110301.2|110353.3|110303.3|110353.9|110303.9|110346|110296|7
1736232110000|2025-01-07 06:41:50|110352.3|110302.3|110353.6|110303.6|110356.9|110306.9|110352.3|110302.3|6
1736232120000|2025-01-07 06:42:00|110349.2|110299.2|110352.8|110302.8|110354.9|110304.9|110349.2|110299.2|10
1736232130000|2025-01-07 06:42:10|110358.2|110308.2|110356.2|110306.2|110363.9|110313.9|110356.2|110306.2|8
1736232140000|2025-01-07 06:42:20|110359.1|110309.1|110359|110309|110364.2|110314.2|110356.7|110306.7|16
1736232150000|2025-01-07 06:42:30|110358.3|110308.3|110356.2|110306.2|110358.3|110308.3|110356.2|110306.2|2
1736232160000|2025-01-07 06:42:40|110359.9|110309.9|110366.7|110316.7|110369.6|110319.6|110359.9|110309.9|17
1736232170000|2025-01-07 06:42:50|110363.5|110313.5|110365.3|110315.3|110366.3|110316.3|110363|110313|9
1736232180000|2025-01-07 06:43:00|110367.1|110317.1|110367.4|110317.4|110370.3|110320.3|110364.6|110314.6|5
1736232190000|2025-01-07 06:43:10|110369|110319|110368.2|110318.2|110369|110319|110365|110315|7
1736232200000|2025-01-07 06:43:20|110369.6|110319.6|110368.2|110318.2|110370.3|110320.3|110366.9|110316.9|7
1736232210000|2025-01-07 06:43:30|110371.5|110321.5|110360.3|110310.3|110371.5|110321.5|110357|110307|8
1736232220000|2025-01-07 06:43:40|110359.6|110309.6|110359.9|110309.9|110360.9|110310.9|110359.6|110309.6|3
1736232230000|2025-01-07 06:43:50|110358|110308|110357.6|110307.6|110365.1|110315.1|110357.4|110307.4|20
1736232240000|2025-01-07 06:44:00|110360.7|110310.7|110355.3|110305.3|110360.7|110310.7|110353.6|110303.6|22
1736232250000|2025-01-07 06:44:10|110358|110308|110358.5|110308.5|110360|110310|110353.9|110303.9|13
1736232260000|2025-01-07 06:44:20|110359.8|110309.8|110355.5|110305.5|110359.8|110309.8|110354.9|110304.9|9
1736232270000|2025-01-07 06:44:30|110359.8|110309.8|110364.3|110314.3|110368.8|110318.8|110359.8|110309.8|11
1736232280000|2025-01-07 06:44:40|110364.2|110314.2|110354.5|110304.5|110364.2|110314.2|110354.5|110304.5|14
1736232290000|2025-01-07 06:44:50|110353.2|110303.2|110356.5|110306.5|110364.5|110314.5|110353.2|110303.2|8
1736232300000|2025-01-07 06:45:00|110358.5|110308.5|110371.7|110321.7|110371.7|110321.7|110354.9|110304.9|20
1736232310000|2025-01-07 06:45:10|110371.1|110321.1|110369.4|110319.4|110372.8|110322.8|110369.4|110319.4|13
1736232320000|2025-01-07 06:45:20|110371.4|110321.4|110376.3|110326.3|110380.7|110330.7|110371.4|110321.4|11
1736232330000|2025-01-07 06:45:30|110373.7|110323.7|110374.4|110324.4|110375.7|110325.7|110372.1|110322.1|9
1736232340000|2025-01-07 06:45:40|110374.6|110324.6|110371.8|110321.8|110375.3|110325.3|110368.6|110318.6|16
1736232350000|2025-01-07 06:45:50|110372.9|110322.9|110376.7|110326.7|110377.7|110327.7|110372.9|110322.9|17
1736232360000|2025-01-07 06:46:00|110376.3|110326.3|110369.6|110319.6|110384.1|110334.1|110366|110316|15
1736232370000|2025-01-07 06:46:10|110371.6|110321.6|110375.6|110325.6|110376.9|110326.9|110371.6|110321.6|4
1736232380000|2025-01-07 06:46:20|110367.6|110317.6|110369.9|110319.9|110372.6|110322.6|110367.6|110317.6|7
1736232400000|2025-01-07 06:46:40|110371.1|110321.1|110372|110322|110372|110322|110371.1|110321.1|3
1736232410000|2025-01-07 06:46:50|110370.6|110320.6|110365.6|110315.6|110370.6|110320.6|110364|110314|11
1736232420000|2025-01-07 06:47:00|110367.3|110317.3|110369.3|110319.3|110372.6|110322.6|110364.3|110314.3|12
1736232430000|2025-01-07 06:47:10|110370.6|110320.6|110373.9|110323.9|110376.6|110326.6|110367.9|110317.9|12
1736232440000|2025-01-07 06:47:20|110372.6|110322.6|110372.3|110322.3|110372.6|110322.6|110372.3|110322.3|2
1736232450000|2025-01-07 06:47:30|110374|110324|110371.2|110321.2|110376.3|110331.5|110353|110321.2|10
1736232460000|2025-01-07 06:47:40|110370.4|110320.4|110368.9|110318.9|110370.9|110320.9|110367.9|110317.9|4
1736232470000|2025-01-07 06:47:50|110371.4|110321.4|110371.8|110321.8|110375.1|110325.1|110370.8|110320.8|10
1736232480000|2025-01-07 06:48:00|110371.4|110321.4|110371.4|110321.4|110371.4|110321.4|110371.4|110321.4|1
1736232490000|2025-01-07 06:48:10|110373.4|110323.4|110377.1|110327.1|110380.1|110330.1|110373.4|110323.4|9
1736232500000|2025-01-07 06:48:20|110373.9|110323.9|110375.1|110325.1|110377.8|110327.8|110372.1|110322.1|6
1736232510000|2025-01-07 06:48:30|110374.7|110324.7|110371.4|110321.4|110374.7|110324.7|110367.9|110317.9|4
1736232520000|2025-01-07 06:48:40|110372.4|110322.4|110374.5|110324.5|110374.5|110324.5|110371.4|110321.4|3
1736232530000|2025-01-07 06:48:50|110376.9|110326.9|110379.5|110329.5|110379.5|110329.5|110375.7|110325.7|9
1736232540000|2025-01-07 06:49:00|110374|110324|110381.3|110331.3|110384.7|110334.7|110374|110324|12
1736232550000|2025-01-07 06:49:10|110382|110332|110382|110332|110384.7|110334.7|110375.5|110325.5|14
1736232560000|2025-01-07 06:49:20|110385|110335|110376.4|110326.4|110385|110335|110375.4|110325.4|13
1736232570000|2025-01-07 06:49:30|110374.2|110324.2|110376|110326|110376|110326|110374.2|110324.2|2
1736232590000|2025-01-07 06:49:50|110375.3|110325.3|110370.7|110320.7|110376|110326|110369.7|110319.7|4
1736232600000|2025-01-07 06:50:00|110373.1|110323.1|110371.7|110321.7|110373.1|110323.1|110371.7|110321.7|3
1736232620000|2025-01-07 06:50:20|110373.2|110323.2|110381.7|110331.7|110386.7|110336.7|110373.2|110323.2|12
1736232630000|2025-01-07 06:50:30|110380.2|110330.2|110380.2|110330.2|110381.3|110331.3|110380.2|110330.2|3
1736232640000|2025-01-07 06:50:40|110375.7|110325.7|110378.4|110328.4|110380.4|110330.4|110375.7|110325.7|7
1736232650000|2025-01-07 06:50:50|110373.6|110323.6|110370.4|110320.4|110375|110325|110368.4|110318.4|6
1736232660000|2025-01-07 06:51:00|110372.4|110322.4|110369|110319|110372.4|110322.4|110369|110319|2
1736232670000|2025-01-07 06:51:10|110367.7|110317.7|110366|110316|110367.7|110317.7|110361.6|110311.6|16
1736232680000|2025-01-07 06:51:20|110367|110317|110361.3|110311.3|110368|110318|110361.3|110311.3|7
1736232690000|2025-01-07 06:51:30|110360|110310|110360.2|110310.2|110360.2|110310.2|110356.7|110306.7|7
1736232700000|2025-01-07 06:51:40|110357.7|110307.7|110360.2|110310.2|110360.2|110310.2|110357.7|110307.7|5
1736232710000|2025-01-07 06:51:50|110358.2|110308.2|110362|110312|110362|110312|110358.2|110308.2|6
1736232720000|2025-01-07 06:52:00|110364|110314|110362|110312|110364|110314|110359.5|110309.5|7
1736232730000|2025-01-07 06:52:10|110369|110319|110368.7|110318.7|110372|110322|110358.5|110308.5|10
1736232740000|2025-01-07 06:52:20|110368|110318|110368|110318|110368|110318|110368|110318|1
1736232750000|2025-01-07 06:52:30|110367.8|110317.8|110369|110319|110369.7|110319.7|110367.3|110317.3|6
1736232760000|2025-01-07 06:52:40|110369.7|110319.7|110369.5|110319.5|110370|110320|110369|110319|5
1736232770000|2025-01-07 06:52:50|110370.5|110320.5|110369.5|110319.5|110371|110321|110369.5|110319.5|4
1736232780000|2025-01-07 06:53:00|110369.7|110319.7|110371.8|110321.8|110371.8|110321.8|110369.7|110319.7|2
1736232810000|2025-01-07 06:53:30|110370.5|110320.5|110371|110321|110375.5|110325.5|110370.5|110320.5|7
1736232820000|2025-01-07 06:53:40|110375.1|110325.1|110376.3|110326.3|110378.1|110328.1|110370.6|110320.6|13
1736232830000|2025-01-07 06:53:50|110372.9|110322.9|110371.4|110321.4|110375.1|110325.1|110371.4|110321.4|5
1736232840000|2025-01-07 06:54:00|110373.9|110323.9|110376.2|110326.2|110377|110327|110373.4|110323.4|6
1736232850000|2025-01-07 06:54:10|110375.6|110325.6|110372|110322|110375.6|110325.6|110372|110322|2
1736232880000|2025-01-07 06:54:40|110372.4|110322.4|110372.5|110322.5|110382.2|110332.2|110372.4|110322.4|8
1736232890000|2025-01-07 06:54:50|110375|110325|110364.9|110314.9|110375|110326.7|110345.8|110314.8|8
1736232900000|2025-01-07 06:55:00|110364|110314|110363.2|110313.2|110364|110314|110363.2|110313.2|3
1736232910000|2025-01-07 06:55:10|110362|110312|110371.5|110321.5|110371.5|110321.5|110362|110312|6
1736232920000|2025-01-07 06:55:20|110372.1|110322.1|110376|110326|110376|110326|110372.1|110322.1|6
1736232930000|2025-01-07 06:55:30|110377.3|110327.3|110378.1|110328.1|110378.1|110328.1|110377.3|110327.3|3
1736232940000|2025-01-07 06:55:40|110378.2|110328.2|110382.7|110332.7|110385.2|110335.2|110378.2|110328.2|8
1736232950000|2025-01-07 06:55:50|110384.4|110334.4|110389.2|110339.2|110396.1|110346.1|110384.4|110334.4|12
1736232960000|2025-01-07 06:56:00|110387.7|110337.7|110380.3|110330.3|110389|110339|110378.6|110328.6|9
1736232970000|2025-01-07 06:56:10|110385|110335|110385|110335|110385.5|110335.5|110380|110330|14
1736232980000|2025-01-07 06:56:20|110387|110337|110389.6|110339.6|110391.6|110341.6|110384|110334|9
1736232990000|2025-01-07 06:56:30|110390.5|110340.5|110388.5|110338.5|110391.5|110341.5|110386.1|110336.1|9
1736233000000|2025-01-07 06:56:40|110393.5|110343.5|110391.2|110341.2|110393.5|110343.5|110390.2|110340.2|7
1736233010000|2025-01-07 06:56:50|110389.4|110339.4|110387|110337|110389.4|110339.4|110384.8|110334.8|8
1736233020000|2025-01-07 06:57:00|110385|110335|110388.5|110338.5|110389.5|110339.5|110385|110335|5
1736233030000|2025-01-07 06:57:10|110386|110336|110389.5|110339.5|110390.5|110340.5|110386|110336|7
1736233040000|2025-01-07 06:57:20|110383.5|110358.5|110390.5|110340.5|110395|110358.5|110380.5|110339|8
1736233050000|2025-01-07 06:57:30|110390.2|110340.2|110381.6|110331.6|110393.2|110343.2|110379.3|110329.3|27
1736233060000|2025-01-07 06:57:40|110380.6|110330.6|110379.2|110329.2|110381.4|110331.4|110377.2|110327.2|10
1736233070000|2025-01-07 06:57:50|110379|110329|110379.1|110329.1|110380.1|110330.1|110376.5|110326.5|11
1736233080000|2025-01-07 06:58:00|110383.9|110333.9|110381.5|110331.5|110389.6|110339.6|110380.5|110330.5|15
1736233090000|2025-01-07 06:58:10|110380.1|110330.1|110381.4|110331.4|110381.4|110331.4|110378.7|110328.7|6
1736233100000|2025-01-07 06:58:20|110379.1|110329.1|110379.6|110329.6|110379.6|110329.6|110378.6|110328.6|4
1736233110000|2025-01-07 06:58:30|110379.7|110329.7|110380|110330|110380|110330|110379.7|110329.7|2
1736233120000|2025-01-07 06:58:40|110378.5|110328.5|110380|110330|110380|110330|110378.5|110328.5|2
1736233130000|2025-01-07 06:58:50|110374|110324|110377.5|110327.5|110377.5|110337.5|110359.5|110324|4
1736233140000|2025-01-07 06:59:00|110374.5|110324.5|110377.4|110327.4|110377.6|110327.6|110374.5|110324.5|3
1736233150000|2025-01-07 06:59:10|110378.4|110328.4|110384|110334|110384|110334|110375.9|110325.9|15
1736233160000|2025-01-07 06:59:20|110382.3|110332.3|110382.6|110332.6|110384|110334|110382.3|110332.3|4
1736233170000|2025-01-07 06:59:30|110382.1|110332.1|110381.9|110331.9|110384.2|110334.2|110380.2|110330.2|9
1736233180000|2025-01-07 06:59:40|110378|110328|110381.5|110331.5|110381.5|110331.5|110378|110328|3
1736233190000|2025-01-07 06:59:50|110384.5|110334.5|110402.1|110352.1|110434|110352.1|110384.5|110334.5|11
1736233200000|2025-01-07 07:00:00|110398|110348|110372.3|110322.3|110416.5|110350.3|110372.3|110318.5|18
1736233210000|2025-01-07 07:00:10|110374.2|110324.2|110377.1|110327.1|110392|110327.1|110374.2|110318.1|3
1736233220000|2025-01-07 07:00:20|110390|110318.4|110386.8|110315.5|110390|110318.4|110386.8|110314.3|6
1736233230000|2025-01-07 07:00:30|110372.9|110322.9|110361|110311|110374.5|110324.5|110361|110311|8
1736233240000|2025-01-07 07:00:40|110360.5|110310.5|110362.1|110312.1|110362.1|110312.1|110359.9|110309.9|5
1736233250000|2025-01-07 07:00:50|110359.9|110309.9|110359.9|110309.9|110359.9|110309.9|110355.9|110305.9|7
1736233260000|2025-01-07 07:01:00|110363.6|110313.6|110356.4|110306.4|110363.6|110313.6|110356.4|110306.4|5
1736233270000|2025-01-07 07:01:10|110357.1|110307.1|110358|110308|110358.2|110308.2|110354.9|110304.9|7
1736233280000|2025-01-07 07:01:20|110360.1|110310.1|110367.1|110317.1|110367.1|110317.1|110360.1|110310.1|9
1736233290000|2025-01-07 07:01:30|110363.7|110313.7|110363.7|110313.7|110363.7|110313.7|110363.7|110313.7|1
1736233300000|2025-01-07 07:01:40|110361.9|110311.9|110361.5|110311.5|110363|110313|110357.3|110307.3|5
1736233310000|2025-01-07 07:01:50|110363.4|110313.4|110353.8|110303.8|110363.7|110313.7|110350|110300|11
1736233320000|2025-01-07 07:02:00|110356.3|110306.3|110359.8|110309.8|110359.8|110309.8|110354.9|110304.9|9
1736233330000|2025-01-07 07:02:10|110356|110306|110353.9|110303.9|110359.6|110309.6|110353.1|110303.1|7
1736233340000|2025-01-07 07:02:20|110356.6|110306.6|110356.1|110306.1|110356.8|110306.8|110353|110303|5
1736233350000|2025-01-07 07:02:30|110354.8|110304.8|110358|110308|110360.4|110310.4|110354.8|110304.8|6
1736233360000|2025-01-07 07:02:40|110356.3|110306.3|110369.6|110319.6|110369.6|110319.6|110348.1|110298.1|20
1736233370000|2025-01-07 07:02:50|110369.1|110319.1|110375.5|110325.5|110377.1|110327.1|110369.1|110319.1|16
1736233380000|2025-01-07 07:03:00|110374.6|110324.6|110368.2|110318.2|110374.6|110324.6|110368.2|110318.2|12
1736233390000|2025-01-07 07:03:10|110365.8|110315.8|110365.8|110315.8|110365.8|110315.8|110365.8|110315.8|1
1736233400000|2025-01-07 07:03:20|110366.1|110316.1|110365|110315|110369.2|110319.2|110364.9|110314.9|10
1736233420000|2025-01-07 07:03:40|110366.6|110316.6|110361.6|110311.6|110366.6|110316.6|110358.5|110308.5|10
1736233430000|2025-01-07 07:03:50|110358.3|110308.3|110353.1|110303.1|110361.7|110311.7|110352.9|110302.9|7
1736233440000|2025-01-07 07:04:00|110353.5|110303.5|110352|110302|110355.6|110305.6|110349.5|110299.5|12
1736233450000|2025-01-07 07:04:10|110349.3|110299.3|110343.1|110293.1|110352.3|110302.3|110343.1|110293.1|6
1736233460000|2025-01-07 07:04:20|110343.9|110293.9|110347.2|110297.2|110348.8|110298.8|110343.1|110293.1|11
1736233470000|2025-01-07 07:04:30|110350.3|110300.3|110353.2|110303.2|110354.9|110304.9|110349.6|110299.6|17
1736233480000|2025-01-07 07:04:40|110351.7|110301.7|110345.5|110295.5|110353.2|110303.2|110345.5|110295.5|15
1736233490000|2025-01-07 07:04:50|110342.8|110292.8|110348.2|110298.2|110348.9|110298.9|110342.8|110292.8|20
1736233500000|2025-01-07 07:05:00|110346.5|110296.5|110345.2|110295.2|110346.5|110296.5|110342.8|110292.8|7
1736233510000|2025-01-07 07:05:10|110345.4|110295.4|110340.3|110290.3|110345.4|110295.4|110340.3|110290.3|5
1736233520000|2025-01-07 07:05:20|110342.6|110292.6|110343.7|110293.7|110343.7|110293.7|110340.3|110290.3|5
1736233530000|2025-01-07 07:05:30|110343|110293|110339.2|110289.2|110343|110293|110339.2|110289.2|4
1736233540000|2025-01-07 07:05:40|110342|110292|110342|110292|110342.1|110292.1|110342|110292|3
1736233550000|2025-01-07 07:05:50|110339.3|110289.3|110339.3|110289.3|110339.3|110289.3|110339.1|110289.1|3
1736233560000|2025-01-07 07:06:00|110339.5|110289.5|110339.5|110289.5|110339.5|110289.5|110339.5|110289.5|1
1736233570000|2025-01-07 07:06:10|110337.8|110287.8|110339.2|110289.2|110339.4|110289.4|110337.8|110287.8|5
1736233580000|2025-01-07 07:06:20|110342|110292|110330.5|110280.5|110342|110292|110330.5|110280.5|5
1736233590000|2025-01-07 07:06:30|110333.1|110283.1|110336.1|110286.1|110336.1|110286.1|110331.4|110281.4|6
1736233610000|2025-01-07 07:06:50|110338.9|110288.9|110333.1|110283.1|110338.9|110288.9|110331.3|110281.3|10
1736233620000|2025-01-07 07:07:00|110333.2|110283.2|110330.3|110280.3|110333.2|110283.2|110329.1|110279.1|4
1736233630000|2025-01-07 07:07:10|110328.4|110278.4|110330.4|110280.4|110330.4|110280.4|110328.4|110278.4|3
1736233640000|2025-01-07 07:07:20|110330.6|110280.6|110316.8|110266.8|110330.6|110280.6|110316.8|110266.8|9
1736233650000|2025-01-07 07:07:30|110315.9|110265.9|110330.8|110280.8|110331.1|110281.1|110315.9|110265.9|12
1736233660000|2025-01-07 07:07:40|110331.7|110281.7|110331.5|110281.5|110331.7|110281.7|110330.7|110280.7|4
1736233670000|2025-01-07 07:07:50|110330.8|110280.8|110328.1|110278.1|110330.8|110280.8|110327.7|110277.7|9
1736233680000|2025-01-07 07:08:00|110330.9|110280.9|110331.1|110281.1|110331.2|110281.2|110329.4|110279.4|8
1736233690000|2025-01-07 07:08:10|110328.5|110278.5|110328|110278|110328.5|110278.5|110327.7|110277.7|3
1736233700000|2025-01-07 07:08:20|110327.8|110277.8|110321.7|110271.7|110327.9|110277.9|110321.6|110271.6|5
1736233710000|2025-01-07 07:08:30|110319.1|110269.1|110315.7|110265.7|110319.1|110269.1|110312.6|110262.6|7
1736233720000|2025-01-07 07:08:40|110314.5|110264.5|110313.7|110263.7|110318.2|110268.2|110313.7|110263.7|11
1736233730000|2025-01-07 07:08:50|110315.9|110265.9|110307.8|110257.8|110315.9|110265.9|110304.7|110254.7|11
1736233740000|2025-01-07 07:09:00|110305.5|110255.5|110308.5|110258.5|110308.5|110258.5|110301.5|110251.5|13
1736233750000|2025-01-07 07:09:10|110309.6|110259.6|110307.5|110257.5|110309.6|110259.6|110306.8|110256.8|5
1736233760000|2025-01-07 07:09:20|110311.7|110261.7|110313.5|110263.5|110313.5|110263.5|110311.7|110261.7|2
1736233770000|2025-01-07 07:09:30|110312.8|110262.8|110313.8|110263.8|110313.8|110263.8|110311|110261|4
1736233780000|2025-01-07 07:09:40|110313.5|110263.5|110301|110251|110318.1|110268.1|110301|110251|19
1736233790000|2025-01-07 07:09:50|110300.7|110250.7|110300.2|110250.2|110300.7|110250.7|110297.8|110247.8|6
1736233800000|2025-01-07 07:10:00|110297.1|110247.1|110287.4|110237.4|110297.1|110247.1|110287.4|110237.4|19
1736233810000|2025-01-07 07:10:10|110288.2|110238.2|110281.1|110231.1|110288.7|110238.7|110280.4|110230.4|17
1736233820000|2025-01-07 07:10:20|110282.6|110232.6|110283.8|110233.8|110286.8|110236.8|110282.6|110232.6|6
1736233830000|2025-01-07 07:10:30|110281.3|110231.3|110282.3|110232.3|110282.3|110232.3|110278|110228|9
1736233840000|2025-01-07 07:10:40|110283.5|110233.5|110275.2|110225.2|110283.5|110233.5|110275.2|110225.2|10
1736233850000|2025-01-07 07:10:50|110274.3|110224.3|110274.3|110224.3|110276.1|110226.1|110271.7|110221.7|8
1736233860000|2025-01-07 07:11:00|110276.2|110226.2|110279.2|110229.2|110281.1|110231.1|110276.2|110226.2|13
1736233870000|2025-01-07 07:11:10|110274.3|110224.3|110278.4|110228.4|110278.4|110228.4|110273.3|110223.3|9
1736233880000|2025-01-07 07:11:20|110276.5|110226.5|110277.3|110227.3|110277.3|110227.3|110274.4|110224.4|8
1736233890000|2025-01-07 07:11:30|110273.3|110223.3|110264.9|110214.9|110273.3|110223.3|110258.8|110208.8|14
1736233900000|2025-01-07 07:11:40|110267.6|110217.6|110265.3|110215.3|110267.6|110217.6|110262.3|110212.3|4
1736233910000|2025-01-07 07:11:50|110265.1|110215.1|110285.2|110235.2|110285.2|110235.2|110265.1|110215.1|17
1736233920000|2025-01-07 07:12:00|110287.6|110237.6|110286.8|110236.8|110288.5|110238.5|110286.8|110236.8|11
1736233930000|2025-01-07 07:12:10|110285.4|110235.4|110276.9|110226.9|110285.4|110235.4|110273.1|110223.1|15
1736233940000|2025-01-07 07:12:20|110276.6|110226.6|110282.5|110232.5|110283.1|110233.1|110276.5|110226.5|13
1736233950000|2025-01-07 07:12:30|110283.9|110233.9|110275.5|110225.5|110283.9|110233.9|110275.5|110225.5|3
1736233960000|2025-01-07 07:12:40|110276.2|110226.2|110273.3|110223.3|110277.3|110227.3|110267.9|110217.9|15
1736233970000|2025-01-07 07:12:50|110273.4|110223.4|110273.4|110223.4|110273.4|110223.4|110273.4|110223.4|1
1736233980000|2025-01-07 07:13:00|110276|110226|110255.3|110205.3|110277|110227|110255.3|110205.3|15
1736233990000|2025-01-07 07:13:10|110255.9|110205.9|110257.5|110207.5|110259.9|110209.9|110255.9|110205.9|6
1736234000000|2025-01-07 07:13:20|110253.6|110203.6|110256.3|110206.3|110256.3|110206.3|110252.8|110202.8|6
1736234010000|2025-01-07 07:13:30|110255.6|110205.6|110256|110206|110256|110206|110255.6|110205.6|2
1736234020000|2025-01-07 07:13:40|110252.5|110202.5|110264.4|110214.4|110264.5|110214.5|110252.5|110202.5|9
1736234030000|2025-01-07 07:13:50|110261.7|110211.7|110261.4|110211.4|110261.7|110211.7|110261.4|110211.4|3
1736234040000|2025-01-07 07:14:00|110261.5|110211.5|110257|110207|110261.5|110211.5|110256.3|110206.3|8
1736234050000|2025-01-07 07:14:10|110258.6|110208.6|110257.7|110207.7|110258.6|110208.6|110257.7|110207.7|3
1736234060000|2025-01-07 07:14:20|110254.5|110204.5|110244.7|110194.7|110254.5|110204.5|110244.2|110194.2|9
1736234070000|2025-01-07 07:14:30|110243.7|110193.7|110233.3|110183.3|110244.8|110194.8|110231.8|110181.8|17
1736234080000|2025-01-07 07:14:40|110235.8|110185.8|110238.1|110188.1|110245.7|110195.7|110234.4|110184.4|7
1736234090000|2025-01-07 07:14:50|110236.6|110186.6|110243.2|110193.2|110243.2|110193.2|110235.4|110185.4|9
1736234100000|2025-01-07 07:15:00|110243|110193|110260|110210|110260.3|110210.3|110242.5|110192.5|15
1736234110000|2025-01-07 07:15:10|110260.7|110210.7|110260.8|110210.8|110264.3|110214.3|110260|110210|11
1736234120000|2025-01-07 07:15:20|110260.5|110210.5|110254|110204|110260.5|110210.5|110254|110204|10
1736234130000|2025-01-07 07:15:30|110253.9|110203.9|110254|110204|110254.1|110204.1|110252.3|110202.3|7
1736234140000|2025-01-07 07:15:40|110252.2|110202.2|110251.3|110201.3|110254.1|110204.1|110250.7|110200.7|11
1736234150000|2025-01-07 07:15:50|110250.9|110200.9|110256.7|110206.7|110256.9|110206.9|110247.5|110197.5|12
1736234160000|2025-01-07 07:16:00|110254|110204|110250.8|110200.8|110254|110204|110250.5|110200.5|12
1736234170000|2025-01-07 07:16:10|110251.3|110201.3|110257.3|110207.3|110257.8|110207.8|110250.1|110200.1|12
1736234180000|2025-01-07 07:16:20|110257.8|110207.8|110258.3|110208.3|110258.3|110208.3|110257.3|110207.3|12
1736234190000|2025-01-07 07:16:30|110257.6|110207.6|110260.2|110210.2|110260.2|110210.2|110257.6|110207.6|8
1736234200000|2025-01-07 07:16:40|110257.3|110207.3|110254|110204|110257.8|110207.8|110252.6|110202.6|6
1736234210000|2025-01-07 07:16:50|110253.6|110203.6|110248.8|110198.8|110253.6|110203.6|110248.8|110198.8|7
1736234220000|2025-01-07 07:17:00|110248|110198|110243.5|110193.5|110251.5|110201.5|110239.8|110189.8|10
1736234230000|2025-01-07 07:17:10|110241|110191|110244.5|110194.5|110244.5|110194.5|110240|110190|9
1736234240000|2025-01-07 07:17:20|110247.1|110197.1|110248.4|110198.4|110252.1|110202.1|110246.7|110196.7|14
1736234250000|2025-01-07 07:17:30|110249.5|110199.5|110246.8|110196.8|110249.5|110199.5|110246.7|110196.7|8
1736234260000|2025-01-07 07:17:40|110246.7|110196.7|110246.6|110196.6|110246.7|110196.7|110246.6|110196.6|2
1736234270000|2025-01-07 07:17:50|110244|110194|110240.9|110190.9|110244|110194|110237.3|110187.3|11
1736234280000|2025-01-07 07:18:00|110240.8|110190.8|110240.9|110190.9|110241.4|110191.4|110238.7|110188.7|8
1736234290000|2025-01-07 07:18:10|110236.5|110186.5|110200.4|110150.4|110236.5|110186.5|110194.1|110150.4|30
1736234300000|2025-01-07 07:18:20|110199.7|110149.7|110194.3|110144.3|110200.4|110150.4|110189.6|110139.6|15
1736234310000|2025-01-07 07:18:30|110194.1|110144.1|110194|110144|110194.1|110144.1|110193.9|110143.9|3
1736234320000|2025-01-07 07:18:40|110192.1|110142.1|110193.1|110143.1|110200.2|110150.2|110191.5|110141.5|10
1736234330000|2025-01-07 07:18:50|110193.2|110143.2|110198.5|110148.5|110199.7|110149.7|110193.2|110143.2|5
1736234340000|2025-01-07 07:19:00|110200.3|110150.3|110202.4|110152.4|110202.8|110152.8|110200.3|110150.3|5
1736234350000|2025-01-07 07:19:10|110200.4|110150.4|110192.4|110142.4|110200.6|110150.6|110190.4|110140.4|14
1736234360000|2025-01-07 07:19:20|110192.3|110142.3|110189.7|110139.7|110192.3|110142.3|110189.6|110139.6|7
1736234370000|2025-01-07 07:19:30|110187.8|110137.8|110189.1|110139.1|110189.1|110139.1|110187.1|110137.1|4
1736234380000|2025-01-07 07:19:40|110187.1|110137.1|110182.7|110132.7|110187.1|110137.1|110182.5|110132.5|5
1736234390000|2025-01-07 07:19:50|110180.6|110130.6|110158.4|110108.4|110180.6|110130.6|110154.5|110104.5|20
1736234400000|2025-01-07 07:20:00|110159.7|110109.7|110161.4|110111.4|110161.4|110111.4|110155.6|110105.6|16
1736234410000|2025-01-07 07:20:10|110159.3|110109.3|110130.1|110080.1|110161.4|110111.4|110130.1|110080.1|14
1736234420000|2025-01-07 07:20:20|110132.8|110082.8|110133.4|110083.4|110140.3|110090.3|110123.1|110073.1|27
1736234430000|2025-01-07 07:20:30|110132.9|110082.9|110123.5|110073.5|110135.4|110085.4|110123.5|110073.5|22
1736234440000|2025-01-07 07:20:40|110124.2|110074.2|110117.4|110067.4|110126.3|110076.3|110117.4|110067.4|14
1736234450000|2025-01-07 07:20:50|110115.9|110065.9|110119.2|110069.2|110121.4|110071.4|110115.9|110065.9|9
1736234460000|2025-01-07 07:21:00|110121.1|110071.1|110132.2|110082.2|110135|110085|110121.1|110071.1|15
1736234470000|2025-01-07 07:21:10|110130|110080|110138.8|110088.8|110138.8|110088.8|110130|110080|9
1736234480000|2025-01-07 07:21:20|110136.2|110086.2|110150.7|110100.7|110150.7|110100.7|110136.2|110086.2|12
1736234490000|2025-01-07 07:21:30|110148.6|110098.6|110140.5|110090.5|110148.6|110098.6|110140.5|110090.5|8
1736234500000|2025-01-07 07:21:40|110142.7|110092.7|110150.6|110100.6|110150.6|110100.6|110142.3|110092.3|7
1736234510000|2025-01-07 07:21:50|110151.5|110101.5|110155.7|110105.7|110156.6|110106.6|110151.5|110101.5|5
1736234520000|2025-01-07 07:22:00|110153.3|110103.3|110156.8|110106.8|110160.2|110110.2|110152.7|110102.7|9
1736234530000|2025-01-07 07:22:10|110154.6|110104.6|110148|110098|110154.6|110104.6|110142.4|110092.4|13
1736234540000|2025-01-07 07:22:20|110145.2|110095.2|110147.6|110097.6|110148.1|110098.1|110144.4|110094.4|11
1736234550000|2025-01-07 07:22:30|110146.7|110096.7|110123.4|110073.4|110146.7|110096.7|110123.4|110073.4|15
1736234560000|2025-01-07 07:22:40|110124.9|110074.9|110123.3|110073.3|110128.9|110078.9|110121.2|110071.2|8
1736234570000|2025-01-07 07:22:50|110120.6|110070.6|110120.7|110070.7|110121.5|110071.5|110117.2|110067.2|6
1736234580000|2025-01-07 07:23:00|110119.9|110069.9|110117.8|110067.8|110121.5|110071.5|110117.8|110067.8|9
1736234590000|2025-01-07 07:23:10|110117.4|110067.4|110118.7|110068.7|110122.2|110072.2|110117.4|110067.4|6
1736234600000|2025-01-07 07:23:20|110119.4|110069.4|110127.9|110077.9|110130.8|110080.8|110118.1|110068.1|12
1736234610000|2025-01-07 07:23:30|110127|110077|110119.7|110069.7|110127|110077|110118.1|110068.1|13
1736234620000|2025-01-07 07:23:40|110122.4|110072.4|110131|110081|110131.2|110081.2|110122.4|110072.4|11
1736234630000|2025-01-07 07:23:50|110126.5|110076.5|110125.4|110075.4|110126.5|110076.5|110123.4|110073.4|7
1736234640000|2025-01-07 07:24:00|110126.1|110076.1|110126.2|110076.2|110128|110078|110123.4|110073.4|8
1736234650000|2025-01-07 07:24:10|110123.8|110073.8|110123.6|110073.6|110124.7|110074.7|110120.8|110070.8|10
1736234660000|2025-01-07 07:24:20|110125.4|110075.4|110137.3|110087.3|110139|110089|110125.4|110075.4|10
1736234670000|2025-01-07 07:24:30|110139.4|110089.4|110131.8|110081.8|110139.5|110089.5|110131.8|110081.8|9
1736234680000|2025-01-07 07:24:40|110133.3|110083.3|110136.1|110086.1|110136.1|110086.1|110133.1|110083.1|3
1736234690000|2025-01-07 07:24:50|110138.6|110088.6|110137.1|110087.1|110145.3|110095.3|110132.5|110082.5|12
1736234700000|2025-01-07 07:25:00|110137.2|110087.2|110123.4|110073.4|110137.2|110087.2|110122.7|110072.7|7
1736234710000|2025-01-07 07:25:10|110122.9|110072.9|110137.5|110087.5|110140|110090|110122.9|110072.9|9
1736234720000|2025-01-07 07:25:20|110135|110085|110134.7|110084.7|110136.9|110086.9|110130.8|110080.8|8
1736234730000|2025-01-07 07:25:30|110134.3|110084.3|110136.5|110086.5|110136.5|110086.5|110132|110082|7
1736234740000|2025-01-07 07:25:40|110134.1|110084.1|110130.4|110080.4|110134.1|110084.1|110130.1|110080.1|8
1736234750000|2025-01-07 07:25:50|110130.1|110080.1|110129.9|110079.9|110130.1|110080.1|110129.9|110079.9|2
1736234760000|2025-01-07 07:26:00|110129.7|110079.7|110121|110071|110130.3|110080.3|110121|110071|11
1736234770000|2025-01-07 07:26:10|110119|110069|110120.1|110070.1|110121.1|110071.1|110114.9|110064.9|10
1736234780000|2025-01-07 07:26:20|110120.2|110070.2|110125.9|110075.9|110125.9|110075.9|110118.4|110068.4|9
1736234790000|2025-01-07 07:26:30|110129.3|110079.3|110129.2|110079.2|110131.9|110081.9|110128.7|110078.7|5
1736234800000|2025-01-07 07:26:40|110131.3|110081.3|110142|110092|110142.8|110092.8|110131.3|110081.3|10
1736234810000|2025-01-07 07:26:50|110139.2|110089.2|110124.7|110074.7|110139.2|110089.2|110124.7|110074.7|11
1736234820000|2025-01-07 07:27:00|110124.5|110074.5|110125|110075|110125.1|110075.1|110124.5|110074.5|5
1736234830000|2025-01-07 07:27:10|110126.5|110076.5|110126.7|110076.7|110126.7|110076.7|110126.5|110076.5|2
1736234840000|2025-01-07 07:27:20|110126|110076|110125.9|110075.9|110126|110076|110125.9|110075.9|2
1736234850000|2025-01-07 07:27:30|110122.5|110072.5|110126.9|110076.9|110129|110079|110122.5|110072.5|6
1736234860000|2025-01-07 07:27:40|110127.1|110077.1|110126.9|110076.9|110127.1|110077.1|110126.9|110076.9|3
1736234870000|2025-01-07 07:27:50|110126.8|110076.8|110127|110077|110127|110077|110126.8|110076.8|2
1736234880000|2025-01-07 07:28:00|110126.6|110076.6|110126.5|110076.5|110126.6|110076.6|110126|110076|4
1736234890000|2025-01-07 07:28:10|110126.3|110076.3|110126.1|110076.1|110126.3|110076.3|110125.7|110075.7|4
1736234900000|2025-01-07 07:28:20|110126|110076|110126.3|110076.3|110126.3|110076.3|110125.6|110075.6|4
1736234910000|2025-01-07 07:28:30|110126.2|110076.2|110128|110078|110128|110078|110126.2|110076.2|2
1736234920000|2025-01-07 07:28:40|110125.5|110075.5|110127.9|110077.9|110128.8|110078.8|110121.8|110071.8|4
1736234930000|2025-01-07 07:28:50|110129.8|110079.8|110135|110085|110135|110085|110129.8|110079.8|4
1736234940000|2025-01-07 07:29:00|110135.1|110085.1|110139.9|110089.9|110142.2|110092.2|110135.1|110085.1|9
1736234950000|2025-01-07 07:29:10|110142.6|110092.6|110148.6|110098.6|110148.8|110098.8|110142.6|110092.6|4
1736234960000|2025-01-07 07:29:20|110151.5|110101.5|110154.9|110104.9|110154.9|110104.9|110151.5|110101.5|2
1736234970000|2025-01-07 07:29:30|110157.9|110107.9|110161|110111|110161|110111|110157.9|110107.9|3
1736234980000|2025-01-07 07:29:40|110161.7|110111.7|110156.1|110106.1|110161.7|110111.7|110156.1|110106.1|8
1736234990000|2025-01-07 07:29:50|110156|110106|110154.6|110104.6|110158.2|110108.2|110144.7|110094.7|15
1736235000000|2025-01-07 07:30:00|110153.6|110103.6|110156.4|110106.4|110166.8|110116.8|110148.8|110098.8|23
1736235010000|2025-01-07 07:30:10|110158.8|110108.8|110146.7|110096.7|110164.5|110114.5|110141.8|110091.8|19
1736235020000|2025-01-07 07:30:20|110146.8|110096.8|110145.8|110095.8|110148.2|110098.2|110142.7|110092.7|14
1736235030000|2025-01-07 07:30:30|110147.8|110097.8|110147.3|110097.3|110152.2|110102.2|110147.3|110097.3|23
1736235040000|2025-01-07 07:30:40|110144.7|110094.7|110148.3|110098.3|110149.9|110099.9|110144.7|110094.7|20
1736235050000|2025-01-07 07:30:50|110145.5|110095.5|110150.6|110100.6|110150.6|110100.6|110145.5|110095.5|12
1736235060000|2025-01-07 07:31:00|110153.9|110103.9|110169.2|110119.2|110176|110126|110153.9|110103.9|30
1736235070000|2025-01-07 07:31:10|110165.4|110115.4|110168.1|110118.1|110177.5|110127.5|110160.5|110110.5|18
1736235080000|2025-01-07 07:31:20|110171.4|110121.4|110173.4|110123.4|110179.1|110129.1|110170.5|110120.5|13
1736235090000|2025-01-07 07:31:30|110175.8|110125.8|110175.7|110125.7|110182|110132|110172.4|110122.4|11
1736235100000|2025-01-07 07:31:40|110171.9|110121.9|110160.1|110110.1|110174.8|110124.8|110160.1|110110.1|14
1736235110000|2025-01-07 07:31:50|110163.2|110113.2|110164.3|110114.3|110164.3|110114.3|110159.7|110109.7|4
1736235120000|2025-01-07 07:32:00|110167.8|110117.8|110181.1|110131.1|110181.1|110131.1|110163.7|110113.7|8
1736235130000|2025-01-07 07:32:10|110174.7|110124.7|110173.4|110123.4|110183.6|110133.6|110173.2|110123.2|11
1736235140000|2025-01-07 07:32:20|110174.2|110124.2|110162.6|110112.6|110174.2|110124.2|110162.6|110112.6|11
1736235150000|2025-01-07 07:32:30|110159.8|110109.8|110150.8|110100.8|110159.8|110109.8|110143.8|110093.8|15
1736235160000|2025-01-07 07:32:40|110148.9|110098.9|110143.8|110093.8|110148.9|110098.9|110143.8|110093.8|4
1736235170000|2025-01-07 07:32:50|110141.7|110091.7|110141.3|110091.3|110141.7|110091.7|110139.2|110089.2|4
1736235180000|2025-01-07 07:33:00|110144.1|110094.1|110135.8|110085.8|110146.2|110096.2|110131.9|110081.9|27
1736235190000|2025-01-07 07:33:10|110137.5|110087.5|110135.8|110085.8|110137.5|110087.5|110135.8|110085.8|9
1736235200000|2025-01-07 07:33:20|110133.8|110083.8|110140.3|110090.3|110141.1|110091.1|110133.8|110083.8|17
1736235210000|2025-01-07 07:33:30|110140.1|110090.1|110140.2|110090.2|110140.2|110090.2|110137.5|110087.5|10
1736235220000|2025-01-07 07:33:40|110140.4|110090.4|110128.6|110078.6|110146.4|110096.4|110125.5|110075.5|16
1736235230000|2025-01-07 07:33:50|110129.1|110079.1|110136.3|110086.3|110138|110088|110125.6|110075.6|18
1736235240000|2025-01-07 07:34:00|110135.8|110085.8|110142.9|110092.9|110145.8|110095.8|110134.7|110084.7|14
1736235250000|2025-01-07 07:34:10|110143.7|110093.7|110154.7|110104.7|110159.3|110109.3|110143.7|110093.7|14
1736235260000|2025-01-07 07:34:20|110153.5|110103.5|110152|110102|110154.7|110104.7|110152|110102|7
1736235270000|2025-01-07 07:34:30|110152.8|110102.8|110137.3|110087.3|110152.8|110102.8|110136.8|110086.8|14
1736235280000|2025-01-07 07:34:40|110135.2|110085.2|110133.9|110083.9|110135.2|110085.2|110133.5|110083.5|5
1736235290000|2025-01-07 07:34:50|110136.3|110086.3|110139.8|110089.8|110146.7|110096.7|110136.3|110086.3|14
1736235300000|2025-01-07 07:35:00|110137.1|110087.1|110155|110105|110155|110105|110137.1|110087.1|13
1736235310000|2025-01-07 07:35:10|110154.2|110104.2|110144.8|110094.8|110155|110105|110144.8|110094.8|12
1736235320000|2025-01-07 07:35:20|110143.6|110093.6|110142.7|110092.7|110143.9|110093.9|110141.6|110091.6|9
1736235330000|2025-01-07 07:35:30|110141.6|110091.6|110136.4|110086.4|110142.7|110092.7|110131.9|110081.9|15
1736235340000|2025-01-07 07:35:40|110135.1|110085.1|110121.2|110096.2|110137.1|110096.2|110120.6|110080.2|18
1736235350000|2025-01-07 07:35:50|110120.3|110095.3|110119|110094|110121.4|110096.4|110116.1|110091.1|13
1736235360000|2025-01-07 07:36:00|110119.4|110094.4|110111.9|110086.9|110120.9|110095.9|110110.3|110085.3|18
1736235370000|2025-01-07 07:36:10|110112.9|110087.9|110113|110088|110116.2|110091.2|110110|110085|9
1736235380000|2025-01-07 07:36:20|110117.6|110092.6|110115.9|110090.9|110120.5|110095.5|110112.6|110087.6|14
1736235390000|2025-01-07 07:36:30|110117.5|110092.5|110116.3|110091.3|110117.5|110092.5|110115.8|110090.8|4
1736235400000|2025-01-07 07:36:40|110115.8|110090.8|110116.4|110091.4|110117.7|110092.7|110114.9|110089.9|13
1736235410000|2025-01-07 07:36:50|110117.5|110092.5|110120.2|110095.2|110120.2|110095.2|110116.1|110091.1|7
1736235420000|2025-01-07 07:37:00|110121.5|110096.5|110114.9|110089.9|110121.5|110096.5|110112.7|110087.7|15
1736235430000|2025-01-07 07:37:10|110113.2|110088.2|110102.6|110077.6|110113.2|110088.2|110101.3|110076.3|12
1736235440000|2025-01-07 07:37:20|110103.9|110078.9|110119.5|110069.5|110120.5|110078.9|110101.6|110064.1|11
1736235450000|2025-01-07 07:37:30|110117.5|110067.5|110100.7|110075.7|110117.5|110076.2|110098.5|110048.6|10
1736235460000|2025-01-07 07:37:40|110101.6|110076.6|110107.3|110082.3|110107.3|110082.3|110101.6|110076.6|6
1736235470000|2025-01-07 07:37:50|110106.4|110081.4|110109.5|110059.5|110111.3|110081.6|110101.1|110056.7|12
1736235480000|2025-01-07 07:38:00|110095.2|110070.2|110084.1|110059.1|110095.2|110070.2|110083.3|110058.3|17
1736235490000|2025-01-07 07:38:10|110085.3|110060.3|110086|110061|110088|110063|110085.3|110060.3|9
1736235500000|2025-01-07 07:38:20|110087|110062|110085.4|110060.4|110087|110062|110085.4|110060.4|8
1736235510000|2025-01-07 07:38:30|110084.3|110059.3|110068.4|110043.4|110085.6|110060.6|110060.4|110035.4|16
1736235520000|2025-01-07 07:38:40|110067.2|110042.2|110067.6|110042.6|110067.6|110042.6|110057|110032|14
1736235530000|2025-01-07 07:38:50|110064.4|110039.4|110064.6|110039.6|110067.5|110042.5|110060.7|110035.7|13
1736235540000|2025-01-07 07:39:00|110066.3|110041.3|110065.1|110040.1|110070.6|110045.6|110065.1|110040.1|12
1736235550000|2025-01-07 07:39:10|110063.6|110038.6|110066.6|110041.6|110066.6|110041.6|110063.1|110038.1|10
1736235560000|2025-01-07 07:39:20|110064.8|110039.8|110055.8|110030.8|110066.1|110041.1|110055.7|110030.7|9
1736235570000|2025-01-07 07:39:30|110054.2|110029.2|110045.6|110020.6|110057.4|110032.4|110045.3|110020.3|15
1736235580000|2025-01-07 07:39:40|110042.2|110017.2|110041.1|110016.1|110046.9|110021.9|110036.1|110011.1|19
1736235590000|2025-01-07 07:39:50|110037.7|110012.7|110021.1|109996.1|110037.7|110012.7|110018.5|109993.5|14
1736235600000|2025-01-07 07:40:00|110020.4|109995.4|110037.4|110012.4|110038.4|110013.4|110020|109995|24
1736235610000|2025-01-07 07:40:10|110036.4|110011.4|110031.9|110006.9|110036.4|110011.4|110027.9|110002.9|8
1736235620000|2025-01-07 07:40:20|110030.4|110005.4|110034.4|110009.4|110039.9|110014.9|110024.7|109999.7|15
1736235630000|2025-01-07 07:40:30|110037.6|110012.6|110019.8|109994.8|110037.6|110012.6|110018.9|109980.8|11
1736235640000|2025-01-07 07:40:40|110017.9|109992.9|110004.2|109979.2|110019.9|109994.9|110002|109977|25
1736235650000|2025-01-07 07:40:50|110007.5|109982.5|110019.4|109994.4|110022.8|109997.8|109992.7|109967.7|30
1736235660000|2025-01-07 07:41:00|110022.8|109997.8|110014.6|109989.6|110032.4|110007.4|110014.6|109989.6|14
1736235670000|2025-01-07 07:41:10|110018|109993|110038.1|110013.1|110039.5|110014.5|110012.5|109987.5|19
1736235680000|2025-01-07 07:41:20|110038|110013|110042.6|110017.6|110049.9|110024.9|110038|110013|16
1736235690000|2025-01-07 07:41:30|110043.6|110018.6|110052.8|110027.8|110053.8|110028.8|110043.6|110018.6|10
1736235700000|2025-01-07 07:41:40|110055.5|110030.5|110070.7|110045.7|110070.7|110045.7|110055.5|110030.5|19
1736235710000|2025-01-07 07:41:50|110069.6|110044.6|110084|110034|110084|110044.6|110060.6|110025.2|20
1736235720000|2025-01-07 07:42:00|110083.1|110033.1|110084.8|110034.8|110089.3|110039.3|110080|110030|14
1736235730000|2025-01-07 07:42:10|110081.9|110031.9|110073.3|110023.3|110090.4|110040.4|110069.3|110019.3|27
1736235740000|2025-01-07 07:42:20|110073.5|110023.5|110069.2|110019.2|110073.5|110023.5|110067.5|110017.5|9
1736235750000|2025-01-07 07:42:30|110068.7|110018.7|110050.3|110000.3|110068.7|110018.7|110049.2|109999.2|16
1736235760000|2025-01-07 07:42:40|110049.2|109999.2|110052.5|110002.5|110054.9|110004.9|110048.1|109998.1|8
1736235770000|2025-01-07 07:42:50|110053.1|110003.1|110052|110002|110053.9|110003.9|110047.6|109997.6|9
1736235780000|2025-01-07 07:43:00|110051.4|110001.4|110046.4|109996.4|110051.4|110001.4|110046.4|109996.4|5
1736235790000|2025-01-07 07:43:10|110042.6|109992.6|110054.4|110004.4|110055|110005|110041.4|109991.4|11
1736235800000|2025-01-07 07:43:20|110054|110004|110053.1|110003.1|110054.3|110004.3|110052.6|110002.6|8
1736235810000|2025-01-07 07:43:30|110053.8|110003.8|110053.7|110003.7|110058.9|110008.9|110053.7|110003.7|4
1736235820000|2025-01-07 07:43:40|110060.4|110010.4|110070.2|110020.2|110070.2|110020.2|110060.4|110010.4|6
1736235830000|2025-01-07 07:43:50|110068.2|110018.2|110056.5|110006.5|110068.2|110018.2|110053.1|110003.1|12
1736235840000|2025-01-07 07:44:00|110054.1|110004.1|110043.9|109993.9|110054.1|110004.1|110040.7|109990.7|9
1736235850000|2025-01-07 07:44:10|110042.1|109992.1|110031.6|109981.6|110042.1|109992.1|110030.7|109980.7|13
1736235860000|2025-01-07 07:44:20|110031.3|109981.3|110026.4|109976.4|110031.3|109981.3|110025.8|109975.8|5
1736235870000|2025-01-07 07:44:30|110026.3|109976.3|110030.4|109980.4|110033.5|109983.5|110026.1|109976.1|10
1736235880000|2025-01-07 07:44:40|110029.3|109979.3|110021.5|109971.5|110029.5|109979.5|110018.6|109968.6|28
1736235890000|2025-01-07 07:44:50|110037|109957.5|110042.3|109952.1|110046.5|109957.5|110028.2|109950.8|14
1736235900000|2025-01-07 07:45:00|110044|109954.1|110090.5|110040.5|110132.3|110044.4|110044|109954.1|60
1736235910000|2025-01-07 07:45:10|110090|110040|110081.5|110031.5|110097|110042.8|110070|110018.3|28
1736235920000|2025-01-07 07:45:20|110081.7|110031.7|110065|110015|110089.7|110039.7|110064.9|110014.9|13
1736235930000|2025-01-07 07:45:30|110077.6|110027.6|110093.9|110043.9|110096.4|110046.4|110077.6|110027.6|16
1736235940000|2025-01-07 07:45:40|110088.5|110038.5|110099.1|110026.6|110100.5|110039.1|110084.9|110025.3|19
1736235950000|2025-01-07 07:45:50|110098.7|110023.2|110096.5|110046.5|110107.6|110054.3|110092.6|110023.2|20
1736235960000|2025-01-07 07:46:00|110092|110042|110068.6|110018.6|110100.2|110050.2|110068.6|110018.6|20
1736235970000|2025-01-07 07:46:10|110068.8|110018.8|110080.4|110030.4|110080.4|110030.4|110062.8|110012.8|13
1736235980000|2025-01-07 07:46:20|110081|110031|110072.6|110022.6|110083.1|110033.1|110072.6|110022.6|10
1736235990000|2025-01-07 07:46:30|110072.5|110022.5|110078.3|110028.3|110086.9|110036.9|110072.5|110022.5|22
1736236000000|2025-01-07 07:46:40|110081|110031|110093.9|110043.9|110099.7|110049.7|110081|110031|20
1736236010000|2025-01-07 07:46:50|110097.6|110047.6|110110.8|110060.8|110117.2|110067.2|110095.2|110045.2|24
1736236020000|2025-01-07 07:47:00|110115.6|110065.6|110114|110064|110115.7|110065.7|110110.8|110060.8|11
1736236030000|2025-01-07 07:47:10|110113.4|110063.4|110110.4|110060.4|110118.2|110068.2|110110.4|110060.4|14
1736236040000|2025-01-07 07:47:20|110113.2|110063.2|110091|110041|110135.3|110085.3|110089.3|110039.3|36
1736236050000|2025-01-07 07:47:30|110088.4|110038.4|110091.1|110041.1|110091.1|110045.3|110052.4|110016.4|35
1736236060000|2025-01-07 07:47:40|110092.5|110042.5|110103.9|110053.9|110106.5|110056.5|110090.6|110040.6|19
1736236070000|2025-01-07 07:47:50|110106.2|110056.2|110116|110066|110120.7|110070.7|110106.2|110056.2|15
1736236080000|2025-01-07 07:48:00|110117.1|110067.1|110106.5|110056.5|110117.1|110067.1|110101.2|110051.2|12
1736236090000|2025-01-07 07:48:10|110112.3|110062.3|110125.1|110075.1|110125.1|110084.4|110109.4|110061.1|8
1736236100000|2025-01-07 07:48:20|110125.2|110075.2|110137.2|110087.2|110137.2|110087.2|110124.8|110074.8|8
1736236110000|2025-01-07 07:48:30|110136|110086|110146|110096|110149.6|110099.6|110134.7|110084.7|12
1736236120000|2025-01-07 07:48:40|110144.2|110094.2|110139|110089|110144.2|110094.2|110134.8|110084.8|13
1736236130000|2025-01-07 07:48:50|110140|110090|110138|110088|110140|110099.6|110118.7|110082.9|18
1736236140000|2025-01-07 07:49:00|110137.2|110087.2|110123|110073|110137.3|110087.3|110113.3|110063.3|15
1736236150000|2025-01-07 07:49:10|110125.6|110075.6|110143.2|110093.2|110143.2|110093.2|110125.6|110075.6|17
1736236160000|2025-01-07 07:49:20|110143.3|110093.3|110152.5|110082.5|110155.8|110093.3|110136.1|110073.6|14
1736236170000|2025-01-07 07:49:30|110156.3|110084.7|110145.3|110073.4|110156.3|110088.7|110129.2|110072.6|22
1736236180000|2025-01-07 07:49:40|110146.9|110075|110143.2|110093.2|110152.3|110093.2|110139.8|110075|11
1736236190000|2025-01-07 07:49:50|110158.5|110088.3|110155.6|110084.7|110158.8|110094.8|110144|110077.8|12
1736236200000|2025-01-07 07:50:00|110156|110085.2|110150.2|110100.2|110156|110100.2|110142|110084.5|11
1736236210000|2025-01-07 07:50:10|110146.3|110096.3|110150.2|110100.2|110150.2|110100.2|110146.3|110096.3|2
1736236230000|2025-01-07 07:50:30|110148.5|110098.5|110132.3|110082.3|110148.5|110098.5|110128.5|110078.5|12
1736236240000|2025-01-07 07:50:40|110129.8|110079.8|110134.5|110084.5|110136.1|110086.1|110129.8|110079.8|11
1736236250000|2025-01-07 07:50:50|110135.2|110085.2|110135.1|110085.1|110135.2|110085.2|110134.8|110084.8|3
1736236260000|2025-01-07 07:51:00|110136|110086|110142.5|110092.5|110142.5|110092.5|110136|110086|10
1736236270000|2025-01-07 07:51:10|110142.4|110092.4|110132.8|110082.8|110142.6|110092.6|110131|110081|14
1736236280000|2025-01-07 07:51:20|110133.4|110083.4|110137.9|110087.9|110139|110089|110131|110081|13
1736236290000|2025-01-07 07:51:30|110138|110088|110130.8|110080.8|110138|110088|110128.8|110078.8|14
1736236300000|2025-01-07 07:51:40|110126|110076|110122.9|110072.9|110132.6|110082.6|110122.9|110072.9|9
1736236310000|2025-01-07 07:51:50|110122.7|110072.7|110107.8|110057.8|110122.7|110072.7|110107.8|110057.8|14
1736236320000|2025-01-07 07:52:00|110108.5|110058.5|110112.3|110062.3|110113.1|110063.1|110108.5|110058.5|12
1736236330000|2025-01-07 07:52:10|110111.2|110061.2|110116.1|110066.1|110116.1|110066.1|110107.9|110057.9|10
1736236340000|2025-01-07 07:52:20|110115.5|110065.5|110123.9|110073.9|110126.2|110076.2|110115.5|110065.5|10
1736236350000|2025-01-07 07:52:30|110125|110075|110124.1|110074.1|110125.1|110075.1|110122.5|110072.5|7
1736236360000|2025-01-07 07:52:40|110123.3|110073.3|110127.8|110077.8|110130.3|110080.3|110123.3|110073.3|11
1736236370000|2025-01-07 07:52:50|110129.4|110079.4|110117.7|110067.7|110129.4|110079.4|110114.7|110064.7|18
1736236380000|2025-01-07 07:53:00|110115.8|110065.8|110116.1|110066.1|110117.8|110067.8|110114.6|110064.6|9
1736236390000|2025-01-07 07:53:10|110118.6|110068.6|110117.3|110067.3|110118.6|110068.6|110115.3|110065.3|7
1736236400000|2025-01-07 07:53:20|110117.2|110067.2|110119.2|110069.2|110119.3|110069.3|110116.5|110066.5|8
1736236410000|2025-01-07 07:53:30|110119.1|110069.1|110116.2|110066.2|110119.1|110069.1|110116.2|110066.2|6
1736236420000|2025-01-07 07:53:40|110116|110066|110110.3|110060.3|110116|110066|110110.3|110060.3|5
1736236430000|2025-01-07 07:53:50|110110.2|110060.2|110107|110057|110110.2|110060.2|110104.2|110054.2|4
1736236440000|2025-01-07 07:54:00|110116.4|110066.4|110140.1|110090.1|110140.1|110090.1|110116.4|110066.4|23
1736236450000|2025-01-07 07:54:10|110139.8|110089.8|110143.2|110093.2|110143.2|110093.2|110139.5|110089.5|9
1736236460000|2025-01-07 07:54:20|110142.2|110092.2|110148.3|110098.3|110151.7|110101.7|110142.2|110092.2|17
1736236470000|2025-01-07 07:54:30|110148.8|110098.8|110149.8|110099.8|110152.7|110102.7|110142.7|110092.7|14
1736236480000|2025-01-07 07:54:40|110149.6|110099.6|110161.7|110111.7|110161.7|110111.7|110149.6|110099.6|11
1736236490000|2025-01-07 07:54:50|110161.5|110111.5|110171.3|110121.3|110171.3|110121.3|110161.1|110111.1|16
1736236500000|2025-01-07 07:55:00|110173|110123|110164.6|110114.6|110184.6|110134.6|110163.8|110113.8|21
1736236510000|2025-01-07 07:55:10|110166.8|110116.8|110197.2|110147.2|110200.7|110150.7|110166.8|110116.8|21
1736236520000|2025-01-07 07:55:20|110194.8|110144.8|110183|110133|110195|110145|110180.6|110130.6|15
1736236530000|2025-01-07 07:55:30|110178.4|110128.4|110169.5|110119.5|110186.5|110136.5|110169.5|110119.5|28
1736236540000|2025-01-07 07:55:40|110172|110122|110178.4|110128.4|110182.2|110132.2|110172|110122|22
1736236550000|2025-01-07 07:55:50|110179|110129|110173.7|110123.7|110179.8|110129.8|110167.2|110117.2|18
1736236560000|2025-01-07 07:56:00|110176.1|110126.1|110164|110114|110176.1|110126.1|110162.6|110112.6|17
1736236570000|2025-01-07 07:56:10|110165.9|110115.9|110167.5|110142.5|110179.8|110142.5|110165.9|110115.9|22
1736236580000|2025-01-07 07:56:20|110169.3|110144.3|110178.6|110128.6|110183.7|110149.5|110167.2|110127.9|29
1736236590000|2025-01-07 07:56:30|110178.3|110128.3|110176|110126|110181.8|110131.8|110172.9|110122.9|20
1736236600000|2025-01-07 07:56:40|110176.6|110126.6|110161.9|110136.9|110182.1|110136.9|110154.9|110126|13
1736236610000|2025-01-07 07:56:50|110162|110137|110151.1|110126.1|110162|110137|110148.2|110123.2|12
1736236620000|2025-01-07 07:57:00|110148.2|110123.2|110161.5|110136.5|110161.5|110136.5|110148.2|110123.2|14
1736236630000|2025-01-07 07:57:10|110159.7|110134.7|110155.6|110130.6|110159.7|110134.7|110153.7|110128.7|7
1736236650000|2025-01-07 07:57:30|110163.1|110138.1|110159.1|110134.1|110163.1|110138.1|110155|110130|6
1736236660000|2025-01-07 07:57:40|110158.1|110133.1|110141.7|110116.7|110158.1|110133.1|110140|110115|14
1736236670000|2025-01-07 07:57:50|110139.6|110114.6|110133.1|110108.1|110142.7|110117.7|110129.4|110104.4|17
1736236680000|2025-01-07 07:58:00|110134.2|110109.2|110128.4|110103.4|110135.8|110110.8|110121.8|110096.8|22
1736236690000|2025-01-07 07:58:10|110127|110102|110134|110109|110134.8|110109.8|110122.8|110097.8|13
1736236700000|2025-01-07 07:58:20|110135.3|110110.3|110143.2|110118.2|110145.4|110120.4|110131.4|110106.4|28
1736236710000|2025-01-07 07:58:30|110140|110115|110129|110104|110143.7|110118.7|110129|110104|18
1736236720000|2025-01-07 07:58:40|110129.3|110104.3|110136.4|110111.4|110136.4|110111.4|110124.9|110099.9|21
1736236730000|2025-01-07 07:58:50|110134.5|110109.5|110115.3|110090.3|110134.5|110109.5|110113.1|110088.1|27
1736236740000|2025-01-07 07:59:00|110113.1|110088.1|110119.9|110094.9|110125.3|110100.3|110113.1|110088.1|23
1736236750000|2025-01-07 07:59:10|110121.7|110096.7|110127.3|110102.3|110131.1|110106.1|110120.2|110095.2|15
1736236760000|2025-01-07 07:59:20|110125.8|110100.8|110121.5|110096.5|110129.2|110104.2|110118|110093|23
1736236770000|2025-01-07 07:59:30|110121.3|110096.3|110124.6|110099.6|110130.8|110105.8|110119.7|110094.7|15
1736236780000|2025-01-07 07:59:40|110128.1|110103.1|110121.2|110096.2|110128.1|110103.1|110117.4|110092.4|21
1736236790000|2025-01-07 07:59:50|110120.2|110095.2|110114.5|110089.5|110120.2|110095.2|110111.4|110086.4|13
1736236800000|2025-01-07 08:00:00|110111.4|110086.4|110111.3|110086.3|110113.5|110088.5|110104.2|110079.2|20
1736236810000|2025-01-07 08:00:10|110111.7|110086.7|110106.6|110081.6|110112|110087|110101.4|110076.4|22
1736236820000|2025-01-07 08:00:20|110107.5|110082.5|110108|110083|110110.7|110085.7|110103|110078|14
1736236830000|2025-01-07 08:00:30|110109.3|110084.3|110107.5|110082.5|110109.3|110084.3|110089.1|110064.1|25
1736236840000|2025-01-07 08:00:40|110107.3|110082.3|110115.5|110090.5|110119.9|110094.9|110105.4|110080.4|25
1736236850000|2025-01-07 08:00:50|110115.3|110090.3|110108.5|110083.5|110119.9|110094.9|110105.1|110080.1|23
1736236860000|2025-01-07 08:01:00|110109.4|110084.4|110116.5|110091.5|110125.2|110100.2|110109.4|110084.4|20
1736236870000|2025-01-07 08:01:10|110116.8|110091.8|110126.1|110101.1|110130.2|110105.2|110116.8|110091.8|22
1736236880000|2025-01-07 08:01:20|110126|110101|110123.2|110098.2|110126.2|110101.2|110118.8|110093.8|14
1736236890000|2025-01-07 08:01:30|110121.8|110096.8|110129.4|110104.4|110129.4|110104.4|110119.7|110094.7|11
1736236900000|2025-01-07 08:01:40|110128|110103|110125|110100|110129.2|110104.2|110123|110098|11
1736236910000|2025-01-07 08:01:50|110123.2|110098.2|110116.6|110091.6|110136.7|110098.2|110115.5|110078.5|22
1736236920000|2025-01-07 08:02:00|110116.9|110091.9|110107.2|110082.2|110118.9|110093.9|110101.1|110076.1|26
1736236930000|2025-01-07 08:02:10|110105.9|110080.9|110099.9|110074.9|110106.2|110081.2|110095.8|110070.8|14
1736236940000|2025-01-07 08:02:20|110097.5|110072.5|110101.8|110076.8|110102.7|110077.7|110095|110070|19
1736236950000|2025-01-07 08:02:30|110105.7|110080.7|110102.2|110077.2|110111.9|110086.9|110100.8|110075.8|13
1736236960000|2025-01-07 08:02:40|110101.2|110076.2|110095.9|110070.9|110101.2|110076.2|110095.9|110070.9|8
1736236970000|2025-01-07 08:02:50|110093.4|110068.4|110093.6|110068.6|110095|110070|110093.4|110068.4|11
1736236980000|2025-01-07 08:03:00|110092.2|110067.2|110089.1|110064.1|110092.2|110067.2|110088.2|110063.2|15
1736236990000|2025-01-07 08:03:10|110089|110064|110088.6|110063.6|110094.7|110069.7|110088.6|110063.6|24
1736237000000|2025-01-07 08:03:20|110091|110066|110095.6|110070.6|110095.6|110070.6|110088.4|110063.4|10
1736237010000|2025-01-07 08:03:30|110096.9|110071.9|110092.9|110067.9|110097.6|110072.6|110084|110059|18
1736237020000|2025-01-07 08:03:40|110094.1|110069.1|110083|110058|110096.6|110071.6|110079.4|110054.4|15
1736237030000|2025-01-07 08:03:50|110083.5|110058.5|110082|110057|110086.4|110061.4|110080.9|110055.9|16
1736237040000|2025-01-07 08:04:00|110085.7|110060.7|110084.5|110059.5|110089.3|110064.3|110082.3|110057.3|11
1736237050000|2025-01-07 08:04:10|110083.5|110058.5|110082.3|110057.3|110084.9|110059.9|110078.3|110053.3|13
1736237060000|2025-01-07 08:04:20|110080.7|110055.7|110073.2|110048.2|110080.7|110055.7|110073.2|110048.2|9
1736237070000|2025-01-07 08:04:30|110071.9|110046.9|110075.7|110050.7|110077.2|110052.2|110068.1|110043.1|7
1736237080000|2025-01-07 08:04:40|110073.4|110048.4|110076.6|110051.6|110076.6|110051.6|110073.4|110048.4|6
1736237090000|2025-01-07 08:04:50|110075.7|110050.7|110069.7|110044.7|110076.8|110051.8|110069.3|110044.3|12
1736237100000|2025-01-07 08:05:00|110070.8|110045.8|110064.2|110039.2|110075.4|110050.4|110060.7|110035.7|14
1736237110000|2025-01-07 08:05:10|110062.9|110037.9|110065.3|110040.3|110066.3|110041.3|110062.9|110037.9|10
1736237120000|2025-01-07 08:05:20|110066.8|110041.8|110061.1|110036.1|110066.8|110041.8|110059.6|110034.6|9
1736237130000|2025-01-07 08:05:30|110062.5|110037.5|110077|110052|110078.9|110053.9|110062.5|110037.5|8
1736237140000|2025-01-07 08:05:40|110078.2|110053.2|110091.6|110066.6|110091.8|110066.8|110078.2|110053.2|14
1736237150000|2025-01-07 08:05:50|110091.8|110066.8|110094.2|110069.2|110095.2|110070.2|110089.1|110064.1|11
1736237160000|2025-01-07 08:06:00|110093|110068|110105.9|110080.9|110105.9|110080.9|110091|110066|13
1736237170000|2025-01-07 08:06:10|110106.4|110081.4|110110.8|110085.8|110116.9|110091.9|110106.2|110081.2|8
1736237180000|2025-01-07 08:06:20|110109.5|110084.5|110112.8|110087.8|110114.6|110089.6|110109.5|110084.5|7
1736237190000|2025-01-07 08:06:30|110113.1|110088.1|110111|110086|110113.1|110088.1|110108.7|110083.7|5
1736237200000|2025-01-07 08:06:40|110109.7|110084.7|110105.7|110080.7|110112|110087|110103.1|110078.1|14
1736237210000|2025-01-07 08:06:50|110107.4|110082.4|110104|110079|110118.9|110093.9|110104|110079|17
1736237220000|2025-01-07 08:07:00|110102.8|110077.8|110081.8|110056.8|110103.9|110078.9|110081.8|110056.8|22
1736237230000|2025-01-07 08:07:10|110081|110056|110075.2|110050.2|110082.3|110057.3|110075.2|110050.2|9
1736237240000|2025-01-07 08:07:20|110075|110050|110070.8|110045.8|110075|110050|110069.8|110044.8|12
1736237250000|2025-01-07 08:07:30|110069.6|110044.6|110062.8|110037.8|110069.6|110044.6|110059.2|110034.2|13
1736237260000|2025-01-07 08:07:40|110061|110036|110071.6|110046.6|110076.9|110051.9|110056.3|110031.3|28
1736237270000|2025-01-07 08:07:50|110069.9|110044.9|110076.4|110051.4|110084.3|110059.3|110069.9|110044.9|14
1736237280000|2025-01-07 08:08:00|110075.4|110050.4|110062.8|110037.8|110076|110051|110062.8|110037.8|19
1736237290000|2025-01-07 08:08:10|110063.8|110038.8|110061.8|110036.8|110064|110039|110056|110031|12
1736237300000|2025-01-07 08:08:20|110062.6|110037.6|110069|110044|110069|110044|110058.8|110033.8|13
1736237310000|2025-01-07 08:08:30|110066.9|110041.9|110079.2|110054.2|110079.2|110054.2|110066.9|110041.9|12
1736237320000|2025-01-07 08:08:40|110083.3|110058.3|110068.4|110043.4|110088.1|110063.1|110068.4|110043.4|23
1736237330000|2025-01-07 08:08:50|110066.1|110041.1|110068.5|110043.5|110068.5|110043.5|110066|110041|6
1736237340000|2025-01-07 08:09:00|110069.6|110044.6|110068.8|110043.8|110081.4|110056.4|110067.6|110042.6|19
1736237350000|2025-01-07 08:09:10|110069.8|110044.8|110071.3|110046.3|110076.6|110051.6|110067.4|110042.4|17
1736237360000|2025-01-07 08:09:20|110071.9|110046.9|110061.1|110036.1|110071.9|110046.9|110060.8|110035.8|19
1736237370000|2025-01-07 08:09:30|110062.6|110037.6|110078.9|110053.9|110083.4|110058.4|110061.5|110036.5|18
1736237380000|2025-01-07 08:09:40|110079.1|110054.1|110078.3|110053.3|110082.1|110057.1|110078.3|110053.3|10
1736237390000|2025-01-07 08:09:50|110077|110052|110086.4|110061.4|110088|110063|110074.2|110049.2|19
1736237400000|2025-01-07 08:10:00|110083.8|110058.8|110088|110063|110092.4|110067.4|110083|110058|17
1736237410000|2025-01-07 08:10:10|110089|110064|110101.5|110076.5|110101.5|110076.5|110089|110064|19
1736237420000|2025-01-07 08:10:20|110102.1|110077.1|110094.6|110069.6|110104.3|110079.3|110091.8|110066.8|16
1736237430000|2025-01-07 08:10:30|110094|110069|110086.5|110061.5|110096.5|110071.5|110086.4|110061.4|9
1736237440000|2025-01-07 08:10:40|110087.7|110062.7|110081|110056|110087.7|110062.7|110077.4|110052.4|11
1736237450000|2025-01-07 08:10:50|110080.8|110055.8|110078.7|110053.7|110080.8|110055.8|110078.6|110053.6|4
1736237460000|2025-01-07 08:11:00|110079.8|110054.8|110098.5|110073.5|110099.8|110074.8|110079.8|110054.8|12
1736237470000|2025-01-07 08:11:10|110099.8|110074.8|110091.6|110066.6|110100.1|110075.1|110085.5|110060.5|13
1736237480000|2025-01-07 08:11:20|110089.6|110064.6|110095.7|110070.7|110099.3|110074.3|110089.6|110064.6|10
1736237490000|2025-01-07 08:11:30|110097.1|110072.1|110086.5|110061.5|110099.2|110074.2|110082.1|110057.1|21
1736237500000|2025-01-07 08:11:40|110088.5|110063.5|110088.6|110063.6|110092.4|110067.4|110085.7|110060.7|19
1736237510000|2025-01-07 08:11:50|110088.1|110063.1|110082.7|110057.7|110096.5|110071.5|110082.7|110057.7|11
1736237520000|2025-01-07 08:12:00|110088|110063|110082.9|110057.9|110088.5|110063.5|110082.9|110057.9|8
1736237530000|2025-01-07 08:12:10|110085.9|110060.9|110067.4|110042.4|110085.9|110060.9|110066.1|110041.1|22
1736237540000|2025-01-07 08:12:20|110069.2|110044.2|110066.2|110041.2|110076.1|110051.1|110066.2|110041.2|19
1736237550000|2025-01-07 08:12:30|110065.9|110040.9|110068.6|110043.6|110075.9|110050.9|110064.2|110039.2|15
1736237560000|2025-01-07 08:12:40|110067.2|110042.2|110068.5|110043.5|110072.9|110047.9|110067.2|110042.2|8
1736237570000|2025-01-07 08:12:50|110068.4|110043.4|110066.8|110041.8|110069.5|110044.5|110066.8|110041.8|6
1736237580000|2025-01-07 08:13:00|110066.5|110041.5|110068.1|110043.1|110072.4|110047.4|110061.9|110036.9|16
1736237590000|2025-01-07 08:13:10|110069.6|110044.6|110066.7|110041.7|110073.9|110048.9|110066.7|110041.7|10
1736237600000|2025-01-07 08:13:20|110066.5|110041.5|110078.1|110053.1|110080.4|110055.4|110066.5|110041.5|10
1736237610000|2025-01-07 08:13:30|110078|110053|110078.1|110053.1|110078.2|110053.2|110078|110053|3
1736237620000|2025-01-07 08:13:40|110083.7|110058.7|110097.2|110072.2|110097.2|110072.2|110077.7|110052.7|15
1736237630000|2025-01-07 08:13:50|110098.7|110073.7|110103|110078|110104.4|110079.4|110097.5|110072.5|14
1736237640000|2025-01-07 08:14:00|110106.8|110081.8|110101|110076|110111|110086|110091.4|110066.4|28
1736237650000|2025-01-07 08:14:10|110099.3|110074.3|110114.1|110089.1|110114.3|110089.3|110099.3|110074.3|23
1736237660000|2025-01-07 08:14:20|110115.6|110090.6|110133|110108|110133|110108|110115.6|110090.6|19
1736237670000|2025-01-07 08:14:30|110132|110107|110127.4|110102.4|110132|110107|110125.1|110100.1|23
1736237680000|2025-01-07 08:14:40|110130.2|110105.2|110134.2|110109.2|110137|110112|110130.2|110105.2|16
1736237690000|2025-01-07 08:14:50|110135.1|110110.1|110142.7|110117.7|110142.7|110117.7|110135.1|110110.1|11
1736237700000|2025-01-07 08:15:00|110144.1|110119.1|110136.1|110111.1|110151.4|110126.4|110136.1|110111.1|23
1736237710000|2025-01-07 08:15:10|110135.7|110110.7|110123.9|110098.9|110143.8|110118.8|110122.9|110097.9|15
1736237720000|2025-01-07 08:15:20|110125|110100|110124|110099|110130.3|110105.3|110124|110099|9
1736237730000|2025-01-07 08:15:30|110126|110101|110119.2|110094.2|110135.3|110110.3|110116.5|110091.5|22
1736237740000|2025-01-07 08:15:40|110119|110094|110104|110079|110119.1|110094.1|110104|110079|14
1736237750000|2025-01-07 08:15:50|110103.6|110078.6|110100.7|110075.7|110106.2|110081.2|110099.4|110074.4|17
1736237760000|2025-01-07 08:16:00|110099.7|110074.7|110101.7|110076.7|110103|110078|110096.8|110071.8|10
1736237770000|2025-01-07 08:16:10|110103.7|110078.7|110107.7|110082.7|110107.7|110082.7|110100.2|110075.2|18
1736237780000|2025-01-07 08:16:20|110106.6|110081.6|110102.2|110077.2|110106.6|110081.6|110099.9|110074.9|8
1736237790000|2025-01-07 08:16:30|110100.9|110075.9|110090.8|110065.8|110101.3|110076.3|110088.1|110063.1|20
1736237800000|2025-01-07 08:16:40|110089.1|110064.1|110098.1|110073.1|110099.4|110074.4|110087.9|110062.9|18
1736237810000|2025-01-07 08:16:50|110097.7|110072.7|110096.4|110071.4|110103.6|110078.6|110094.7|110069.7|9
1736237820000|2025-01-07 08:17:00|110097.8|110072.8|110117.2|110092.2|110117.2|110092.2|110097.8|110072.8|17
1736237830000|2025-01-07 08:17:10|110118.5|110093.5|110129|110104|110132.1|110107.1|110117.2|110092.2|16
1736237840000|2025-01-07 08:17:20|110129.9|110104.9|110130.4|110105.4|110132.3|110107.3|110129.9|110104.9|15
1736237850000|2025-01-07 08:17:30|110132.3|110107.3|110117.7|110092.7|110135.7|110110.7|110117.7|110092.7|21
1736237860000|2025-01-07 08:17:40|110117.4|110092.4|110118.8|110093.8|110121|110096|110111.6|110086.6|16
1736237870000|2025-01-07 08:17:50|110116.9|110091.9|110129|110104|110132.1|110107.1|110115.7|110090.7|20
1736237880000|2025-01-07 08:18:00|110127.9|110102.9|110135.4|110110.4|110138.8|110113.8|110126.8|110101.8|17
1736237890000|2025-01-07 08:18:10|110134.5|110109.5|110144.9|110119.9|110145.4|110120.4|110134.5|110109.5|14
1736237900000|2025-01-07 08:18:20|110146.8|110121.8|110147.4|110122.4|110147.5|110122.5|110145.6|110120.6|11
1736237910000|2025-01-07 08:18:30|110146.3|110121.3|110147.8|110122.8|110147.8|110122.8|110142.9|110117.9|12
1736237920000|2025-01-07 08:18:40|110149.3|110124.3|110147.5|110122.5|110149.4|110124.4|110136.6|110111.6|12
1736237930000|2025-01-07 08:18:50|110147.6|110122.6|110147.5|110122.5|110149.2|110124.2|110145.3|110120.3|11
1736237940000|2025-01-07 08:19:00|110150|110125|110152.3|110127.3|110160.5|110135.5|110150|110125|19
1736237950000|2025-01-07 08:19:10|110151.3|110126.3|110151|110126|110152.9|110127.9|110147|110122|11
1736237960000|2025-01-07 08:19:20|110152.1|110127.1|110162.9|110137.9|110164.3|110139.3|110151.8|110126.8|16
1736237970000|2025-01-07 08:19:30|110163.9|110138.9|110167.9|110142.9|110167.9|110142.9|110155.6|110130.6|11
1736237980000|2025-01-07 08:19:40|110169.5|110144.5|110159.4|110134.4|110172.1|110147.1|110159.4|110134.4|14
1736237990000|2025-01-07 08:19:50|110160.5|110135.5|110169.7|110144.7|110171.3|110146.3|110160.5|110135.5|11
1736238000000|2025-01-07 08:20:00|110171.3|110146.3|110170.5|110145.5|110171.9|110146.9|110169.2|110144.2|12
1736238010000|2025-01-07 08:20:10|110171.3|110146.3|110184|110159|110185.9|110160.9|110170.5|110145.5|15
1736238030000|2025-01-07 08:20:30|110184.1|110159.1|110183.5|110158.5|110186.4|110161.4|110180.4|110155.4|19
1736238040000|2025-01-07 08:20:40|110182.9|110157.9|110179|110154|110184.8|110159.8|110177.2|110152.2|18
1736238050000|2025-01-07 08:20:50|110180.3|110155.3|110160.8|110135.8|110181.4|110156.4|110158.7|110133.7|26
1736238060000|2025-01-07 08:21:00|110159.9|110134.9|110176.8|110151.8|110176.8|110151.8|110159.9|110134.9|17
1736238070000|2025-01-07 08:21:10|110175.5|110150.5|110202.4|110177.4|110212.1|110187.1|110170.7|110145.7|35
1736238080000|2025-01-07 08:21:20|110201.3|110176.3|110202.5|110177.5|110205|110180|110199.2|110174.2|13
1736238090000|2025-01-07 08:21:30|110203.8|110178.8|110208|110183|110217.2|110192.2|110203.8|110178.8|25
1736238100000|2025-01-07 08:21:40|110209|110184|110185.7|110160.7|110209|110184|110184.6|110159.6|21
1736238110000|2025-01-07 08:21:50|110186.5|110161.5|110184.4|110159.4|110189.5|110164.5|110184.4|110159.4|10
1736238120000|2025-01-07 08:22:00|110184.9|110159.9|110174.4|110149.4|110190|110165|110174.4|110149.4|14
1736238130000|2025-01-07 08:22:10|110174.5|110149.5|110176.6|110151.6|110176.6|110151.6|110174.5|110149.5|7
1736238140000|2025-01-07 08:22:20|110175.3|110150.3|110174.6|110149.6|110177.7|110152.7|110168.6|110143.6|16
1736238150000|2025-01-07 08:22:30|110173.5|110148.5|110168.7|110143.7|110173.5|110148.5|110164.2|110139.2|12
1736238160000|2025-01-07 08:22:40|110169|110144|110163.1|110138.1|110169.7|110144.7|110161.5|110136.5|16
1736238170000|2025-01-07 08:22:50|110162.9|110137.9|110168.4|110143.4|110169.3|110144.3|110158.7|110133.7|23
1736238180000|2025-01-07 08:23:00|110166.4|110141.4|110160.6|110135.6|110166.4|110141.4|110160.6|110135.6|13
1736238190000|2025-01-07 08:23:10|110161.7|110136.7|110158.5|110133.5|110162.8|110137.8|110157.7|110132.7|13
1736238200000|2025-01-07 08:23:20|110159.9|110134.9|110158.2|110133.2|110163.9|110138.9|110158.2|110133.2|7
1736238210000|2025-01-07 08:23:30|110159.2|110134.2|110157.9|110132.9|110161.2|110136.2|110157.9|110132.9|5
1736238220000|2025-01-07 08:23:40|110159.5|110134.5|110163.9|110138.9|110172.6|110147.6|110157.9|110132.9|15
1736238230000|2025-01-07 08:23:50|110162.9|110137.9|110163.8|110138.8|110167.8|110142.8|110159.6|110134.6|16
1736238240000|2025-01-07 08:24:00|110162.4|110137.4|110150.3|110125.3|110162.4|110137.4|110145.1|110120.1|11
1736238250000|2025-01-07 08:24:10|110149.3|110124.3|110151.9|110126.9|110155.9|110130.9|110149.3|110124.3|14
1736238260000|2025-01-07 08:24:20|110152.8|110127.8|110150.3|110125.3|110155.9|110130.9|110149.4|110124.4|15
1736238270000|2025-01-07 08:24:30|110149|110124|110151|110126|110151.8|110126.8|110146.5|110121.5|12
1736238280000|2025-01-07 08:24:40|110149|110124|110149.2|110124.2|110156.7|110131.7|110148.6|110123.6|13
1736238290000|2025-01-07 08:24:50|110150.1|110125.1|110176.6|110151.6|110177.6|110152.6|110150.1|110125.1|18
1736238300000|2025-01-07 08:25:00|110177.6|110152.6|110187|110162|110187|110162|110167.6|110142.6|17
1736238310000|2025-01-07 08:25:10|110187.8|110162.8|110188.7|110163.7|110189.5|110164.5|110186.2|110161.2|9
1736238320000|2025-01-07 08:25:20|110188.8|110163.8|110181.2|110156.2|110189.9|110164.9|110180.7|110155.7|17
1736238330000|2025-01-07 08:25:30|110180.1|110155.1|110187.2|110162.2|110187.2|110162.2|110177.5|110152.5|11
1736238340000|2025-01-07 08:25:40|110189.6|110164.6|110175.7|110150.7|110192.5|110167.5|110174.3|110149.3|13
1736238350000|2025-01-07 08:25:50|110175.1|110150.1|110175.7|110150.7|110176.5|110151.5|110173.6|110148.6|9
1736238360000|2025-01-07 08:26:00|110174.3|110149.3|110176.2|110151.2|110178|110153|110172.9|110147.9|15
1736238370000|2025-01-07 08:26:10|110177|110152|110185.7|110160.7|110185.7|110160.7|110175.8|110150.8|13
1736238380000|2025-01-07 08:26:20|110186.5|110161.5|110189.5|110164.5|110189.5|110164.5|110184.5|110159.5|7
1736238390000|2025-01-07 08:26:30|110190|110165|110185|110160|110193.6|110168.6|110177.5|110152.5|26
1736238400000|2025-01-07 08:26:40|110185.7|110160.7|110196.2|110171.2|110196.2|110171.2|110185.7|110160.7|5
1736238410000|2025-01-07 08:26:50|110194.8|110169.8|110191.9|110166.9|110195.4|110170.4|110190.8|110165.8|6
1736238420000|2025-01-07 08:27:00|110193|110168|110190.6|110165.6|110195.1|110170.1|110187.6|110162.6|21
1736238430000|2025-01-07 08:27:10|110191.4|110166.4|110194.6|110169.6|110194.7|110169.7|110191.4|110166.4|11
1736238440000|2025-01-07 08:27:20|110193.7|110168.7|110197.4|110172.4|110198.1|110173.1|110193.7|110168.7|13
1736238450000|2025-01-07 08:27:30|110197.1|110172.1|110198.5|110173.5|110199.2|110174.2|110196.5|110171.5|12
1736238460000|2025-01-07 08:27:40|110199.7|110174.7|110200|110175|110206.4|110181.4|110199.7|110174.7|19
1736238470000|2025-01-07 08:27:50|110201|110176|110197.7|110172.7|110203.5|110178.5|110196.4|110171.4|13
1736238480000|2025-01-07 08:28:00|110196.8|110171.8|110194.8|110169.8|110196.8|110171.8|110191.8|110166.8|13
1736238490000|2025-01-07 08:28:10|110195.4|110170.4|110212.3|110187.3|110215.3|110190.3|110195.4|110170.4|27
1736238500000|2025-01-07 08:28:20|110213.5|110188.5|110209.4|110184.4|110216.7|110191.7|110209.4|110184.4|9
1736238510000|2025-01-07 08:28:30|110209.5|110184.5|110206.6|110181.6|110211.4|110186.4|110198.5|110173.5|26
1736238520000|2025-01-07 08:28:40|110209.8|110184.8|110221.4|110196.4|110222.3|110197.3|110208.5|110183.5|43
1736238530000|2025-01-07 08:28:50|110221.6|110196.6|110232.6|110207.6|110232.6|110207.6|110220.9|110195.9|23
1736238540000|2025-01-07 08:29:00|110231.8|110206.8|110229.8|110204.8|110234.1|110209.1|110227.5|110202.5|22
1736238550000|2025-01-07 08:29:10|110228.5|110203.5|110232.5|110207.5|110242|110217|110228.5|110203.5|17
1736238560000|2025-01-07 08:29:20|110232.3|110207.3|110226.5|110201.5|110232.4|110207.4|110226.5|110201.5|19
1736238570000|2025-01-07 08:29:30|110227.6|110202.6|110209.4|110184.4|110230.2|110205.2|110207.6|110182.6|25
1736238580000|2025-01-07 08:29:40|110207.6|110182.6|110202|110177|110207.6|110182.6|110198|110173|25
1736238590000|2025-01-07 08:29:50|110202.2|110177.2|110206.9|110181.9|110210.6|110185.6|110199.6|110174.6|15
1736238600000|2025-01-07 08:30:00|110207.6|110182.6|110207.2|110182.2|110210.4|110185.4|110206.8|110181.8|11
1736238610000|2025-01-07 08:30:10|110206.3|110181.3|110209.2|110184.2|110210.2|110185.2|110195.5|110170.5|15
1736238620000|2025-01-07 08:30:20|110208.9|110183.9|110196.4|110171.4|110208.9|110183.9|110193.7|110168.7|22
1736238630000|2025-01-07 08:30:30|110197.3|110172.3|110184.6|110159.6|110198|110173|110181.6|110156.6|14
1736238640000|2025-01-07 08:30:40|110185.4|110160.4|110201.9|110176.9|110201.9|110176.9|110185.4|110160.4|20
1736238650000|2025-01-07 08:30:50|110202.2|110177.2|110195.7|110170.7|110204.5|110179.5|110193.9|110168.9|23
1736238660000|2025-01-07 08:31:00|110194.3|110169.3|110186|110161|110194.3|110169.3|110179.1|110154.1|21
1736238670000|2025-01-07 08:31:10|110186.5|110161.5|110183.1|110158.1|110186.5|110161.5|110179.3|110154.3|16
1736238680000|2025-01-07 08:31:20|110185.4|110160.4|110174.9|110149.9|110187|110162|110172.8|110147.8|17
1736238690000|2025-01-07 08:31:30|110172.2|110147.2|110216.8|110191.8|110216.8|110191.8|110172.2|110147.2|24
1736238700000|2025-01-07 08:31:40|110217.6|110192.6|110228|110203|110232.5|110207.5|110217.6|110192.6|26
1736238710000|2025-01-07 08:31:50|110229|110204|110226.5|110201.5|110232.2|110207.2|110225.7|110200.7|16
1736238720000|2025-01-07 08:32:00|110227.5|110202.5|110223.9|110198.9|110230.2|110205.2|110222.3|110197.3|19
1736238730000|2025-01-07 08:32:10|110222.9|110197.9|110230.6|110205.6|110230.6|110205.6|110222.9|110197.9|7
1736238740000|2025-01-07 08:32:20|110230.5|110205.5|110223.3|110198.3|110237.9|110212.9|110220.6|110195.6|14
1736238750000|2025-01-07 08:32:30|110222.8|110197.8|110218.7|110193.7|110226.1|110201.1|110218.7|110193.7|12
1736238760000|2025-01-07 08:32:40|110217.4|110192.4|110219.9|110194.9|110219.9|110194.9|110209.7|110184.7|19
1736238770000|2025-01-07 08:32:50|110220|110195|110231.6|110206.6|110233.6|110208.6|110218.5|110193.5|13
1736238780000|2025-01-07 08:33:00|110233|110208|110235.7|110210.7|110239.9|110214.9|110229.4|110204.4|15
1736238790000|2025-01-07 08:33:10|110235.6|110210.6|110240.2|110215.2|110240.2|110215.2|110235.6|110210.6|4
1736238800000|2025-01-07 08:33:20|110239.4|110214.4|110236.1|110211.1|110239.8|110214.8|110234.1|110209.1|12
1736238810000|2025-01-07 08:33:30|110237|110212|110246.4|110221.4|110248.1|110223.1|110237|110212|20
1736238820000|2025-01-07 08:33:40|110248.9|110223.9|110250.4|110225.4|110253.8|110228.8|110248.9|110223.9|12
1736238830000|2025-01-07 08:33:50|110249.4|110224.4|110249.5|110224.5|110254.1|110229.1|110244.8|110219.8|20
1736238840000|2025-01-07 08:34:00|110251.7|110226.7|110258.7|110233.7|110260.4|110235.4|110251.7|110226.7|13
1736238850000|2025-01-07 08:34:10|110257.9|110232.9|110251.7|110226.7|110260|110235|110251.2|110226.2|17
1736238860000|2025-01-07 08:34:20|110251.8|110226.8|110251.5|110226.5|110258.4|110233.4|110251.5|110226.5|13
1736238870000|2025-01-07 08:34:30|110249.8|110224.8|110244.3|110219.3|110249.8|110224.8|110236.5|110211.5|16
1736238880000|2025-01-07 08:34:40|110245.2|110220.2|110239.5|110214.5|110249.3|110224.3|110233|110208|28
1736238890000|2025-01-07 08:34:50|110238.5|110213.5|110231.8|110206.8|110239.4|110214.4|110230.1|110205.1|20
1736238900000|2025-01-07 08:35:00|110230.1|110205.1|110220.3|110195.3|110230.1|110205.1|110217.8|110192.8|22
1736238910000|2025-01-07 08:35:10|110221.1|110196.1|110222.1|110197.1|110224.7|110199.7|110221.1|110196.1|12
1736238920000|2025-01-07 08:35:20|110223.2|110198.2|110225.3|110200.3|110225.9|110200.9|110216.6|110191.6|18
1736238930000|2025-01-07 08:35:30|110224.4|110199.4|110225.3|110200.3|110227.5|110202.5|110222|110197|14
1736238940000|2025-01-07 08:35:40|110226.3|110201.3|110210|110185|110226.3|110201.3|110209|110184|20
1736238950000|2025-01-07 08:35:50|110211.1|110186.1|110221.9|110196.9|110226.6|110201.6|110211.1|110186.1|19
1736238960000|2025-01-07 08:36:00|110220.5|110195.5|110227.5|110202.5|110228.8|110203.8|110219.1|110194.1|12
1736238970000|2025-01-07 08:36:10|110227.8|110202.8|110226.2|110201.2|110229.5|110204.5|110225.5|110200.5|10
1736238980000|2025-01-07 08:36:20|110229.6|110204.6|110229|110204|110232.2|110207.2|110226.2|110201.2|8
1736238990000|2025-01-07 08:36:30|110227.8|110202.8|110228.3|110203.3|110231|110206|110223.7|110198.7|10
1736239000000|2025-01-07 08:36:40|110228.4|110203.4|110216|110191|110228.7|110203.7|110216|110191|12
1736239010000|2025-01-07 08:36:50|110215|110190|110213.3|110188.3|110216.5|110191.5|110210.7|110185.7|14
1736239020000|2025-01-07 08:37:00|110214.5|110189.5|110220.1|110195.1|110223.2|110198.2|110214.5|110189.5|17
1736239030000|2025-01-07 08:37:10|110221.6|110196.6|110226.9|110201.9|110229.5|110204.5|110221.6|110196.6|13
1736239040000|2025-01-07 08:37:20|110227.9|110202.9|110220.4|110195.4|110229|110204|110220.4|110195.4|15
1736239050000|2025-01-07 08:37:30|110220.8|110195.8|110223.4|110198.4|110223.4|110198.4|110220.8|110195.8|4
1736239060000|2025-01-07 08:37:40|110221.6|110196.6|110225.9|110200.9|110228.7|110203.7|110220.8|110195.8|15
1736239070000|2025-01-07 08:37:50|110226.1|110201.1|110227.1|110202.1|110227.7|110202.7|110222.9|110197.9|11
1736239080000|2025-01-07 08:38:00|110226.2|110201.2|110227.1|110202.1|110227.1|110202.1|110225.5|110200.5|3
1736239090000|2025-01-07 08:38:10|110228.4|110203.4|110248.8|110223.8|110253.7|110228.7|110228.4|110203.4|24
1736239100000|2025-01-07 08:38:20|110251.4|110226.4|110251.3|110226.3|110251.5|110226.5|110249.1|110224.1|5
1736239110000|2025-01-07 08:38:30|110252.3|110227.3|110238.9|110213.9|110254.3|110229.3|110238.9|110213.9|11
1736239120000|2025-01-07 08:38:40|110239.9|110214.9|110239.3|110214.3|110243.7|110218.7|110238|110213|14
1736239130000|2025-01-07 08:38:50|110239.2|110214.2|110235.3|110210.3|110241.4|110216.4|110234.3|110209.3|7
1736239140000|2025-01-07 08:39:00|110237.1|110212.1|110242.7|110217.7|110245.3|110220.3|110237.1|110212.1|16
1736239150000|2025-01-07 08:39:10|110243|110218|110245.1|110220.1|110245.3|110220.3|110243|110218|5
1736239160000|2025-01-07 08:39:20|110242.7|110217.7|110241.1|110216.1|110243.8|110218.8|110233.4|110208.4|17
1736239170000|2025-01-07 08:39:30|110241.9|110216.9|110244.1|110219.1|110248.4|110223.4|110241.9|110216.9|13
1736239180000|2025-01-07 08:39:40|110243.2|110218.2|110241.7|110216.7|110245.5|110220.5|110238.3|110213.3|15
1736239190000|2025-01-07 08:39:50|110242.2|110217.2|110244.6|110219.6|110244.6|110219.6|110238.8|110213.8|9
1736239200000|2025-01-07 08:40:00|110241.1|110216.1|110240.4|110215.4|110241.1|110216.1|110235.4|110210.4|12
1736239210000|2025-01-07 08:40:10|110239.5|110214.5|110249.1|110199.1|110253.5|110214.5|110226.4|110194.1|19
1736239220000|2025-01-07 08:40:20|110249|110199|110260.1|110210.1|110262.3|110223.5|110248.5|110199|16
1736239230000|2025-01-07 08:40:30|110260.2|110210.2|110274.5|110224.5|110275.6|110225.6|110260.2|110210.2|12
1736239240000|2025-01-07 08:40:40|110275|110225|110272.2|110222.2|110276.9|110226.9|110271.3|110221.3|12
1736239250000|2025-01-07 08:40:50|110272.8|110222.8|110275.5|110225.5|110279.4|110229.4|110272.8|110222.8|16
1736239260000|2025-01-07 08:41:00|110272.5|110222.5|110243.9|110218.9|110272.5|110230.9|110243.9|110217|13
1736239270000|2025-01-07 08:41:10|110243.1|110218.1|110243.3|110218.3|110247.3|110222.3|110237.9|110212.9|20
1736239280000|2025-01-07 08:41:20|110242.4|110217.4|110225.9|110200.9|110242.4|110217.4|110225.2|110200.2|20
1736239290000|2025-01-07 08:41:30|110224.4|110199.4|110223.6|110198.6|110227.7|110202.7|110223.5|110198.5|12
1736239300000|2025-01-07 08:41:40|110223.4|110198.4|110226.5|110201.5|110230|110205|110222|110197|15
1736239310000|2025-01-07 08:41:50|110225|110200|110223.3|110198.3|110225|110200|110223.3|110198.3|5
1736239320000|2025-01-07 08:42:00|110224.3|110199.3|110223.5|110198.5|110228|110203|110223.5|110198.5|10
1736239330000|2025-01-07 08:42:10|110224|110199|110237|110212|110237|110212|110223.5|110198.5|13
1736239340000|2025-01-07 08:42:20|110235.6|110210.6|110238.9|110213.9|110239.3|110214.3|110231.8|110206.8|19
1736239350000|2025-01-07 08:42:30|110239.5|110214.5|110233.2|110208.2|110239.5|110214.5|110232.4|110207.4|18
1736239360000|2025-01-07 08:42:40|110236.5|110211.5|110222.9|110197.9|110237.6|110212.6|110219.3|110194.3|22
1736239370000|2025-01-07 08:42:50|110223.7|110198.7|110234.5|110209.5|110234.8|110209.8|110220.6|110195.6|15
1736239380000|2025-01-07 08:43:00|110235.3|110210.3|110229|110204|110236.1|110211.1|110227.4|110202.4|10
1736239390000|2025-01-07 08:43:10|110228.1|110203.1|110220.7|110195.7|110228.1|110203.1|110218.6|110193.6|13
1736239400000|2025-01-07 08:43:20|110220.8|110195.8|110218.4|110193.4|110222.6|110197.6|110216.2|110191.2|12
1736239410000|2025-01-07 08:43:30|110218.7|110193.7|110219.1|110194.1|110220.1|110195.1|110218.7|110193.7|6
1736239420000|2025-01-07 08:43:40|110217.9|110192.9|110214.3|110189.3|110217.9|110192.9|110213.6|110188.6|12
1736239430000|2025-01-07 08:43:50|110213.5|110188.5|110196.9|110171.9|110216.2|110191.2|110195.4|110170.4|17
1736239440000|2025-01-07 08:44:00|110197.7|110172.7|110194.8|110169.8|110202|110177|110194.8|110169.8|12
1736239450000|2025-01-07 08:44:10|110194.1|110169.1|110173.7|110148.7|110194.1|110169.1|110173.7|110148.7|12
1736239460000|2025-01-07 08:44:20|110173.4|110148.4|110171.3|110146.3|110173.4|110148.4|110167.4|110142.4|10
1736239470000|2025-01-07 08:44:30|110172.2|110147.2|110169.3|110144.3|110176|110151|110169.3|110144.3|16
1736239480000|2025-01-07 08:44:40|110170.1|110145.1|110158.1|110133.1|110170.3|110145.3|110157.3|110132.3|14
1736239490000|2025-01-07 08:44:50|110157.3|110132.3|110154.5|110129.5|110159.6|110134.6|110154.5|110129.5|14
1736239500000|2025-01-07 08:45:00|110153.5|110128.5|110163.3|110138.3|110163.3|110138.3|110152|110127|17
1736239510000|2025-01-07 08:45:10|110162.2|110137.2|110157.7|110132.7|110163.4|110138.4|110157.7|110132.7|7
1736239520000|2025-01-07 08:45:20|110156.7|110131.7|110169.1|110144.1|110172.5|110147.5|110155.9|110130.9|21
1736239530000|2025-01-07 08:45:30|110168.1|110143.1|110165|110140|110168.1|110143.1|110163.4|110138.4|8
1736239540000|2025-01-07 08:45:40|110163.9|110138.9|110152.8|110127.8|110163.9|110138.9|110149|110124|19
1736239550000|2025-01-07 08:45:50|110152.4|110127.4|110151.1|110126.1|110153.3|110128.3|110144.4|110119.4|14
1736239560000|2025-01-07 08:46:00|110150|110125|110140.4|110115.4|110150|110125|110135|110110|22
1736239570000|2025-01-07 08:46:10|110140.5|110115.5|110134.5|110109.5|110140.5|110115.5|110134.2|110109.2|6
1736239580000|2025-01-07 08:46:20|110134.6|110109.6|110130.5|110105.5|110135.6|110110.6|110130.5|110105.5|10
1736239590000|2025-01-07 08:46:30|110131.4|110106.4|110134.6|110109.6|110135.7|110110.7|110131.4|110106.4|8
1736239600000|2025-01-07 08:46:40|110134.7|110109.7|110131.6|110106.6|110135.7|110110.7|110129.9|110104.9|13
1736239610000|2025-01-07 08:46:50|110131.1|110106.1|110127.6|110102.6|110131.9|110106.9|110126.8|110101.8|9
1736239620000|2025-01-07 08:47:00|110126.6|110101.6|110125.9|110100.9|110126.6|110101.6|110125.7|110100.7|6
1736239630000|2025-01-07 08:47:10|110126.2|110101.2|110125.8|110100.8|110133.8|110108.8|110125.8|110100.8|6
1736239640000|2025-01-07 08:47:20|110126.1|110101.1|110124.9|110099.9|110127.2|110102.2|110124.4|110099.4|14
1736239650000|2025-01-07 08:47:30|110124.1|110099.1|110123.7|110098.7|110124.1|110099.1|110122.8|110097.8|5
1736239660000|2025-01-07 08:47:40|110125.5|110100.5|110133.5|110108.5|110134.1|110109.1|110125.5|110100.5|10
1736239670000|2025-01-07 08:47:50|110133.7|110108.7|110125.7|110100.7|110134|110109|110124|110099|13
1736239680000|2025-01-07 08:48:00|110124.8|110099.8|110123|110098|110128|110103|110123|110098|11
1736239690000|2025-01-07 08:48:10|110120.3|110095.3|110117.6|110092.6|110123.7|110098.7|110116.3|110091.3|15
1736239700000|2025-01-07 08:48:20|110117.5|110092.5|110117.5|110092.5|110117.5|110092.5|110117.5|110092.5|1
1736239710000|2025-01-07 08:48:30|110116.2|110091.2|110108.6|110083.6|110117.1|110092.1|110105.7|110080.7|9
1736239730000|2025-01-07 08:48:50|110110|110085|110106.8|110081.8|110110|110085|110103.2|110078.2|19
1736239740000|2025-01-07 08:49:00|110106.7|110081.7|110104.2|110079.2|110107.2|110082.2|110101.1|110076.1|14
1736239750000|2025-01-07 08:49:10|110102.4|110077.4|110104.3|110079.3|110108.6|110083.6|110102.4|110077.4|5
1736239760000|2025-01-07 08:49:20|110104.1|110079.1|110104.4|110079.4|110105.9|110080.9|110104.1|110079.1|6
1736239770000|2025-01-07 08:49:30|110103.5|110078.5|110104.6|110079.6|110106.3|110081.3|110102.7|110077.7|8
1736239790000|2025-01-07 08:49:50|110105.7|110080.7|110109|110084|110113.9|110088.9|110105.7|110080.7|11
1736239800000|2025-01-07 08:50:00|110111.3|110086.3|110108.9|110083.9|110111.3|110086.3|110108.9|110083.9|4
1736239810000|2025-01-07 08:50:10|110109|110084|110111.9|110086.9|110118|110093|110104.9|110079.9|14
1736239820000|2025-01-07 08:50:20|110111.8|110086.8|110111.9|110086.9|110113.8|110088.8|110110.1|110085.1|11
1736239830000|2025-01-07 08:50:30|110113|110088|110110.8|110085.8|110114.5|110089.5|110110.8|110085.8|8
1736239840000|2025-01-07 08:50:40|110109.4|110084.4|110119.3|110094.3|110119.3|110094.3|110108.6|110083.6|12
1736239850000|2025-01-07 08:50:50|110116.8|110091.8|110118.9|110093.9|110123.5|110098.5|110116.8|110091.8|11
1736239860000|2025-01-07 08:51:00|110121.9|110096.9|110119.9|110094.9|110123.8|110098.8|110119.9|110094.9|7
1736239870000|2025-01-07 08:51:10|110119.5|110094.5|110125.1|110100.1|110126.7|110101.7|110119.5|110094.5|7
1736239880000|2025-01-07 08:51:20|110126.3|110101.3|110148.2|110123.2|110148.2|110123.2|110126.3|110101.3|18
1736239890000|2025-01-07 08:51:30|110148.1|110123.1|110145.8|110120.8|110148.1|110123.1|110144.2|110119.2|12
1736239900000|2025-01-07 08:51:40|110146.5|110121.5|110135.8|110110.8|110149|110124|110135.8|110110.8|13
1736239910000|2025-01-07 08:51:50|110137.4|110112.4|110133.9|110108.9|110137.4|110112.4|110132.1|110107.1|10
1736239920000|2025-01-07 08:52:00|110135.8|110110.8|110142|110117|110142.3|110117.3|110134.9|110109.9|13
1736239930000|2025-01-07 08:52:10|110137|110112|110133.9|110108.9|110138.9|110113.9|110132.6|110107.6|10
1736239940000|2025-01-07 08:52:20|110134.8|110109.8|110126.8|110101.8|110139.9|110114.9|110126.8|110101.8|14
1736239950000|2025-01-07 08:52:30|110127.5|110102.5|110124|110099|110129.1|110104.1|110122.2|110097.2|16
1736239960000|2025-01-07 08:52:40|110125.2|110100.2|110126|110101|110126|110101|110123.2|110098.2|7
1736239970000|2025-01-07 08:52:50|110124|110099|110119.4|110094.4|110126.3|110101.3|110119.4|110094.4|9
1736239980000|2025-01-07 08:53:00|110118.2|110093.2|110118.9|110093.9|110121.9|110096.9|110114.5|110089.5|19
1736239990000|2025-01-07 08:53:10|110119.9|110094.9|110120.9|110095.9|110126.4|110101.4|110119.9|110094.9|12
1736240000000|2025-01-07 08:53:20|110122|110097|110116.8|110091.8|110123.3|110098.3|110114.7|110089.7|11
1736240010000|2025-01-07 08:53:30|110115.7|110090.7|110107.2|110082.2|110116.4|110091.4|110107.2|110082.2|13
1736240020000|2025-01-07 08:53:40|110108.8|110083.8|110116.5|110091.5|110119.2|110094.2|110108.8|110083.8|12
1736240030000|2025-01-07 08:53:50|110117.4|110092.4|110094.4|110069.4|110120.1|110095.1|110094.4|110069.4|15
1736240040000|2025-01-07 08:54:00|110093.2|110068.2|110087.5|110062.5|110093.2|110068.2|110086.2|110061.2|12
1736240050000|2025-01-07 08:54:10|110087.7|110062.7|110096.2|110071.2|110096.5|110071.5|110087.7|110062.7|10
1736240060000|2025-01-07 08:54:20|110097.6|110072.6|110107.4|110082.4|110110|110085|110097.6|110072.6|14
1736240070000|2025-01-07 08:54:30|110109.5|110084.5|110113.1|110088.1|110113.1|110088.1|110101.8|110076.8|19
1736240080000|2025-01-07 08:54:40|110112|110087|110102.7|110077.7|110114.5|110089.5|110098.5|110073.5|17
1736240090000|2025-01-07 08:54:50|110101.3|110076.3|110096.7|110071.7|110101.6|110076.6|110093.7|110068.7|11
1736240100000|2025-01-07 08:55:00|110097.7|110072.7|110097.4|110072.4|110099.9|110074.9|110093.2|110068.2|14
1736240110000|2025-01-07 08:55:10|110097.3|110072.3|110098.4|110073.4|110103.2|110078.2|110096.2|110071.2|10
1736240120000|2025-01-07 08:55:20|110099.7|110074.7|110104.3|110079.3|110105.8|110080.8|110099.7|110074.7|19
1736240130000|2025-01-07 08:55:30|110105.4|110080.4|110122.3|110097.3|110122.3|110097.3|110105.4|110080.4|25
1736240140000|2025-01-07 08:55:40|110125.5|110100.5|110125.3|110100.3|110127.7|110102.7|110121|110096|24
1736240150000|2025-01-07 08:55:50|110124.1|110099.1|110121.3|110096.3|110127.8|110102.8|110115.9|110090.9|21
1736240160000|2025-01-07 08:56:00|110122.5|110097.5|110125|110100|110125.6|110100.6|110121.2|110096.2|9
1736240170000|2025-01-07 08:56:10|110125.4|110100.4|110126|110101|110137|110112|110122.8|110097.8|15
1736240180000|2025-01-07 08:56:20|110125|110100|110125.4|110100.4|110132.6|110107.6|110121.8|110096.8|16
1736240190000|2025-01-07 08:56:30|110126.8|110101.8|110133.8|110108.8|110135|110110|110126.8|110101.8|10
1736240200000|2025-01-07 08:56:40|110132.3|110107.3|110131.9|110106.9|110132.3|110107.3|110127.3|110102.3|16
1736240210000|2025-01-07 08:56:50|110132.1|110107.1|110131.2|110106.2|110138.4|110113.4|110129.4|110104.4|17
1736240220000|2025-01-07 08:57:00|110132.3|110107.3|110131.1|110106.1|110132.3|110107.3|110127.9|110102.9|9
1736240230000|2025-01-07 08:57:10|110128.7|110103.7|110130.7|110105.7|110135.8|110110.8|110125.6|110100.6|23
1736240240000|2025-01-07 08:57:20|110133.2|110108.2|110125.1|110100.1|110133.2|110108.2|110122|110097|24
1736240250000|2025-01-07 08:57:30|110125.6|110100.6|110128.2|110103.2|110128.2|110103.2|110122.8|110097.8|15
1736240260000|2025-01-07 08:57:40|110129.3|110104.3|110132.7|110107.7|110132.7|110107.7|110129|110104|11
1736240270000|2025-01-07 08:57:50|110131.2|110106.2|110112.4|110087.4|110131.2|110106.2|110111.9|110086.9|13
1736240280000|2025-01-07 08:58:00|110113.6|110088.6|110102.4|110077.4|110113.6|110088.6|110097.2|110072.2|34
1736240290000|2025-01-07 08:58:10|110102.3|110077.3|110101.6|110076.6|110102.3|110077.3|110097.9|110072.9|6
1736240300000|2025-01-07 08:58:20|110101.5|110076.5|110095.1|110070.1|110102.2|110077.2|110092.8|110067.8|8
1736240310000|2025-01-07 08:58:30|110094.9|110069.9|110100.1|110075.1|110100.1|110075.1|110094.9|110069.9|13
1736240320000|2025-01-07 08:58:40|110098.9|110073.9|110098.5|110073.5|110098.9|110073.9|110097.9|110072.9|5
1736240330000|2025-01-07 08:58:50|110099.8|110074.8|110104.1|110079.1|110104.1|110079.1|110099.8|110074.8|8
1736240340000|2025-01-07 08:59:00|110105.5|110080.5|110098|110073|110109.8|110084.8|110097.2|110072.2|18
1736240350000|2025-01-07 08:59:10|110097.7|110072.7|110095.3|110070.3|110105|110080|110095.3|110070.3|16
1736240360000|2025-01-07 08:59:20|110094.2|110069.2|110091.7|110066.7|110095.5|110070.5|110088.6|110063.6|20
1736240370000|2025-01-07 08:59:30|110088|110063|110083.2|110058.2|110089.5|110064.5|110082.4|110057.4|17
1736240380000|2025-01-07 08:59:40|110081.8|110056.8|110063.7|110038.7|110083|110058|110063.7|110038.7|36
1736240390000|2025-01-07 08:59:50|110060.7|110035.7|110057.4|110032.4|110064.9|110039.9|110054.2|110029.2|26
1736240400000|2025-01-07 09:00:00|110055.5|110030.5|110040|109990|110076.2|110033.3|110040|109990|32
1736240410000|2025-01-07 09:00:10|110034.2|109984.2|110019.6|109994.6|110036.5|110000.4|110014.7|109977.7|31
1736240420000|2025-01-07 09:00:20|110021.3|109996.3|110035.2|110010.2|110035.2|110010.2|110018.9|109993.9|21
1736240430000|2025-01-07 09:00:30|110035.4|110010.4|110047.7|110022.7|110050.5|110025.5|110035.4|110010.4|24
1736240440000|2025-01-07 09:00:40|110045.2|110020.2|110051|110026|110058.3|110033.3|110034.5|110009.5|36
1736240450000|2025-01-07 09:00:50|110050.5|110025.5|110044.2|110019.2|110050.5|110025.5|110037.2|110012.2|20
1736240460000|2025-01-07 09:01:00|110045.2|110020.2|110049.5|110024.5|110049.7|110024.7|110044.2|110019.2|13
1736240470000|2025-01-07 09:01:10|110048.8|110023.8|110038.1|110013.1|110048.8|110023.8|110034.3|110009.3|25
1736240480000|2025-01-07 09:01:20|110036.2|110011.2|110031.8|110006.8|110036.2|110011.2|110023.1|109998.1|25
1736240490000|2025-01-07 09:01:30|110031.1|110006.1|110030.6|110005.6|110033.3|110008.3|110030.1|110005.1|9
1736240500000|2025-01-07 09:01:40|110031.5|110006.5|110033.8|110008.8|110035.9|110010.9|110030.9|110005.9|14
1736240510000|2025-01-07 09:01:50|110033.6|110008.6|110041.9|110016.9|110045.1|110020.1|110030.6|110005.6|31
1736240520000|2025-01-07 09:02:00|110041.1|110016.1|110036.2|110011.2|110043.7|110018.7|110027.9|110002.9|23
1736240530000|2025-01-07 09:02:10|110035.3|110010.3|110029.1|110004.1|110035.3|110010.3|110028.5|110003.5|20
1736240540000|2025-01-07 09:02:20|110027.4|110002.4|110038.5|110013.5|110039.4|110014.4|110018.1|109993.1|28
1736240550000|2025-01-07 09:02:30|110037.7|110012.7|110036.3|110011.3|110041.1|110016.1|110031.3|110006.3|27
1736240560000|2025-01-07 09:02:40|110036.8|110011.8|110033.5|110008.5|110043.1|110018.1|110033.5|110008.5|25
1736240570000|2025-01-07 09:02:50|110030.7|110005.7|110065.2|110040.2|110065.2|110040.2|110030.7|110005.7|18
1736240580000|2025-01-07 09:03:00|110064.2|110039.2|110058|110033|110064.2|110039.2|110057|110032|14
1736240590000|2025-01-07 09:03:10|110046.4|110021.4|110033.3|110008.3|110046.4|110021.4|110029.7|110004.7|28
1736240600000|2025-01-07 09:03:20|110032.8|110007.8|110025.3|110000.3|110033.8|110008.8|110010.2|109985.2|25
1736240610000|2025-01-07 09:03:30|110026.3|110001.3|110017.9|109992.9|110028.8|110003.8|110017.9|109992.9|17
1736240620000|2025-01-07 09:03:40|110018.7|109993.7|110019.7|109994.7|110022.7|109997.7|110018.6|109993.6|15
1736240630000|2025-01-07 09:03:50|110019.2|109994.2|110020|109995|110021|109996|110011.8|109986.8|18
1736240640000|2025-01-07 09:04:00|110020.8|109995.8|110014.7|109989.7|110020.8|109995.8|110014.7|109989.7|16
1736240650000|2025-01-07 09:04:10|110015.5|109990.5|109999.7|109974.7|110016.1|109991.1|109997.6|109972.6|13
1736240660000|2025-01-07 09:04:20|109998.9|109973.9|110008.1|109983.1|110008.1|109983.1|109995.4|109970.4|24
1736240670000|2025-01-07 09:04:30|110007.3|109982.3|110001.9|109976.9|110016|109991|110000.1|109975.1|19
1736240680000|2025-01-07 09:04:40|110001|109976|110001.9|109976.9|110006.5|109981.5|109997.8|109972.8|19
1736240690000|2025-01-07 09:04:50|110001.7|109976.7|110006.7|109981.7|110008.9|109983.9|109999.8|109974.8|9
1736240700000|2025-01-07 09:05:00|110007.4|109982.4|109996.1|109971.1|110007.4|109982.4|109994.6|109969.6|16
1736240710000|2025-01-07 09:05:10|109996.5|109971.5|110000.2|109975.2|110006.9|109981.9|109996.5|109971.5|23
1736240720000|2025-01-07 09:05:20|109999.4|109974.4|109995.4|109970.4|109999.4|109974.4|109987.5|109962.5|24
1736240730000|2025-01-07 09:05:30|109995.8|109970.8|109996|109971|109999.9|109974.9|109992.8|109967.8|24
1736240740000|2025-01-07 09:05:40|109995.2|109970.2|109997|109972|109998.8|109973.8|109991.4|109966.4|25
1736240750000|2025-01-07 09:05:50|109997.8|109972.8|110008.8|109983.8|110009.7|109984.7|109997.8|109972.8|15
1736240760000|2025-01-07 09:06:00|110008|109983|110005.4|109980.4|110008|109983|110003.1|109978.1|25
1736240770000|2025-01-07 09:06:10|110004.6|109979.6|110003.9|109978.9|110004.8|109979.8|110003.4|109978.4|8
1736240780000|2025-01-07 09:06:20|110004.7|109979.7|110006.9|109981.9|110009.3|109984.3|110002.3|109977.3|16
1736240790000|2025-01-07 09:06:30|110006|109981|110007.6|109982.6|110009.8|109984.8|110006|109981|17
1736240800000|2025-01-07 09:06:40|110007.5|109982.5|110016.3|109991.3|110016.3|109991.3|110006.3|109981.3|20
1736240810000|2025-01-07 09:06:50|110014.2|109989.2|110024.8|109999.8|110026.6|110001.6|110012.1|109987.1|29
1736240820000|2025-01-07 09:07:00|110023.6|109998.6|110033.2|110008.2|110033.2|110008.2|110022|109997|19
1736240830000|2025-01-07 09:07:10|110033.4|110008.4|110034.7|110009.7|110043.5|110018.5|110029.1|110004.1|26
1736240840000|2025-01-07 09:07:20|110035.5|110010.5|110041|110016|110041|110016|110029.4|110004.4|12
1736240850000|2025-01-07 09:07:30|110038|110013|110060.1|110035.1|110060.1|110035.1|110038|110013|27
1736240860000|2025-01-07 09:07:40|110058.7|110033.7|110058.9|110033.9|110058.9|110033.9|110053.3|110028.3|13
1736240870000|2025-01-07 09:07:50|110061.2|110036.2|110052.1|110027.1|110062.5|110037.5|110052.1|110027.1|25
1736240880000|2025-01-07 09:08:00|110053.1|110028.1|110050.8|110025.8|110055.8|110030.8|110048|110023|28
1736240890000|2025-01-07 09:08:10|110051.9|110026.9|110060|110035|110067.3|110042.3|110051.9|110026.9|34
1736240900000|2025-01-07 09:08:20|110063.7|110038.7|110065|110040|110066.3|110041.3|110053.2|110028.2|20
1736240910000|2025-01-07 09:08:30|110068.5|110043.5|110068.5|110043.5|110070.7|110045.7|110067.6|110042.6|8
1736240920000|2025-01-07 09:08:40|110067.5|110042.5|110067.9|110042.9|110070.7|110045.7|110064.9|110039.9|18
1736240930000|2025-01-07 09:08:50|110071.3|110046.3|110076.5|110051.5|110085.3|110060.3|110071.3|110046.3|35
1736240940000|2025-01-07 09:09:00|110078|110053|110074.6|110049.6|110081.2|110056.2|110074.1|110049.1|15
1736240950000|2025-01-07 09:09:10|110073.7|110048.7|110061.7|110036.7|110073.7|110048.7|110058.4|110033.4|29
1736240960000|2025-01-07 09:09:20|110060.9|110035.9|110029.1|110004.1|110060.9|110035.9|110020.8|109995.8|39
1736240970000|2025-01-07 09:09:30|110028.8|110003.8|110037.1|110012.1|110039.4|110014.4|110028.8|110003.8|22
1736240980000|2025-01-07 09:09:40|110037.9|110012.9|110040|110015|110043.5|110018.5|110035.8|110010.8|18
1736240990000|2025-01-07 09:09:50|110037.6|110012.6|110037.9|110012.9|110039.1|110014.1|110037.6|110012.6|9
1736241000000|2025-01-07 09:10:00|110039|110014|110038.4|110013.4|110039.2|110014.2|110035|110010|6
1736241010000|2025-01-07 09:10:10|110039.1|110014.1|110029.2|110004.2|110039.1|110014.1|110029.2|110004.2|10
1736241020000|2025-01-07 09:10:20|110030.1|110005.1|110042.2|110017.2|110043.1|110018.1|110030.1|110005.1|15
1736241030000|2025-01-07 09:10:30|110040.8|110015.8|110035|110010|110046.5|110021.5|110032.9|110007.9|19
1736241040000|2025-01-07 09:10:40|110036.8|110011.8|110029.2|110004.2|110041.8|110016.8|110029.2|110004.2|20
1736241050000|2025-01-07 09:10:50|110030|110005|110024.5|109999.5|110032.5|110007.5|110024.5|109999.5|12
1736241060000|2025-01-07 09:11:00|110025.3|110000.3|110029.9|110004.9|110030.4|110005.4|110025.3|110000.3|11
1736241070000|2025-01-07 09:11:10|110030.8|110005.8|110039.6|110014.6|110039.8|110014.8|110026.1|110001.1|18
1736241080000|2025-01-07 09:11:20|110040.6|110015.6|110039.6|110014.6|110041.4|110016.4|110037.5|110012.5|8
1736241090000|2025-01-07 09:11:30|110037.7|110012.7|110049|110024|110052.1|110027.1|110036.4|110011.4|9
1736241100000|2025-01-07 09:11:40|110049.3|110024.3|110052.4|110027.4|110055.4|110030.4|110048.3|110023.3|14
1736241110000|2025-01-07 09:11:50|110051.1|110026.1|110053.4|110028.4|110060.9|110035.9|110051.1|110026.1|20
1736241120000|2025-01-07 09:12:00|110053.6|110028.6|110050.5|110025.5|110054.4|110029.4|110049.5|110024.5|6
1736241130000|2025-01-07 09:12:10|110051.5|110026.5|110052|110027|110053.2|110028.2|110051.2|110026.2|14
1736241140000|2025-01-07 09:12:20|110051.8|110026.8|110053|110028|110053|110028|110050.5|110025.5|5
1736241150000|2025-01-07 09:12:30|110050.4|110025.4|110054.1|110029.1|110060.6|110035.6|110050.4|110025.4|17
1736241160000|2025-01-07 09:12:40|110057.4|110032.4|110060.7|110035.7|110065.9|110040.9|110053.9|110028.9|18
1736241170000|2025-01-07 09:12:50|110061.6|110036.6|110046.8|110021.8|110061.6|110036.6|110046.5|110021.5|16
1736241180000|2025-01-07 09:13:00|110047.7|110022.7|110022.7|109997.7|110050|110025|110022.7|109997.7|29
1736241190000|2025-01-07 09:13:10|110021.6|109996.6|110029.5|110004.5|110029.5|110004.5|110020.1|109995.1|13
1736241200000|2025-01-07 09:13:20|110029.4|110004.4|110027.9|110002.9|110031.2|110006.2|110027.9|110002.9|10
1736241210000|2025-01-07 09:13:30|110024.2|109999.2|110021.5|109996.5|110025|110000|110021.5|109996.5|7
1736241220000|2025-01-07 09:13:40|110021.2|109996.2|110021|109996|110021.2|109996.2|110020.3|109995.3|5
1736241230000|2025-01-07 09:13:50|110021.9|109996.9|110021|109996|110022|109997|110013.6|109988.6|14
1736241240000|2025-01-07 09:14:00|110026.6|110001.6|110026.9|110001.9|110026.9|110001.9|110026.6|110001.6|2
1736241250000|2025-01-07 09:14:10|110025.7|110000.7|110027.1|110002.1|110027.1|110002.1|110025.7|110000.7|2
1736241260000|2025-01-07 09:14:20|110026.3|110001.3|110020.4|109995.4|110033.6|110008.6|110019.1|109994.1|27
1736241270000|2025-01-07 09:14:30|110021.4|109996.4|110026.2|110001.2|110027.5|110002.5|110015.2|109990.2|17
1736241280000|2025-01-07 09:14:40|110026.3|110001.3|110017.7|109992.7|110026.3|110001.3|110017|109992|11
1736241290000|2025-01-07 09:14:50|110017.3|109992.3|110018.6|109993.6|110020.7|109995.7|110014.2|109989.2|20
1736241300000|2025-01-07 09:15:00|110020.2|109995.2|110024.9|109999.9|110024.9|109999.9|110020.2|109995.2|11
1736241310000|2025-01-07 09:15:10|110025.6|110000.6|110022.8|109997.8|110026.5|110001.5|110022.8|109997.8|14
1736241320000|2025-01-07 09:15:20|110021.9|109996.9|110018.5|109993.5|110023.3|109998.3|110017.7|109992.7|13
1736241330000|2025-01-07 09:15:30|110019|109994|110000.9|109975.9|110019|109994|110000|109975|21
1736241340000|2025-01-07 09:15:40|110001.7|109976.7|110003.3|109978.3|110005.5|109980.5|110001.7|109976.7|8
1736241350000|2025-01-07 09:15:50|110004.2|109979.2|110003.9|109978.9|110009.4|109984.4|110003.6|109978.6|10
1736241360000|2025-01-07 09:16:00|110006.8|109981.8|110008.3|109983.3|110008.3|109983.3|110002.9|109977.9|12
1736241370000|2025-01-07 09:16:10|110009.4|109984.4|109996.1|109971.1|110018.4|109993.4|109994.7|109969.7|23
1736241380000|2025-01-07 09:16:20|109996.3|109971.3|109995.7|109970.7|109997.9|109972.9|109995.7|109970.7|8
1736241390000|2025-01-07 09:16:30|109996.6|109971.6|109998.2|109973.2|110001|109976|109996.3|109971.3|5
1736241400000|2025-01-07 09:16:40|110001.2|109976.2|110009.6|109984.6|110015.3|109990.3|110001.2|109976.2|15
1736241410000|2025-01-07 09:16:50|110011.6|109986.6|110014.9|109989.9|110014.9|109989.9|110008.2|109983.2|10
1736241420000|2025-01-07 09:17:00|110015.9|109990.9|110011|109986|110021.4|109996.4|110011|109986|19
1736241430000|2025-01-07 09:17:10|110012.2|109987.2|110010.3|109985.3|110012.2|109987.2|110007|109982|10
1736241440000|2025-01-07 09:17:20|110011.5|109986.5|109999.5|109974.5|110016.2|109991.2|109999.5|109974.5|20
1736241450000|2025-01-07 09:17:30|110000.6|109975.6|109994.4|109969.4|110000.6|109975.6|109990.8|109965.8|9
1736241460000|2025-01-07 09:17:40|109997|109972|110004.3|109979.3|110007.6|109982.6|109996.9|109971.9|14
1736241470000|2025-01-07 09:17:50|110005.8|109980.8|110012.4|109987.4|110016.6|109991.6|110004.6|109979.6|14
1736241480000|2025-01-07 09:18:00|110013.3|109988.3|110021.3|109996.3|110021.3|109996.3|110013.3|109988.3|14
1736241490000|2025-01-07 09:18:10|110023.7|109998.7|110028.2|110003.2|110028.2|110003.2|110022.6|109997.6|7
1736241500000|2025-01-07 09:18:20|110028.4|110003.4|110027.1|110002.1|110028.4|110003.4|110024.8|109999.8|4
1736241510000|2025-01-07 09:18:30|110024.8|109999.8|110037.2|109987.2|110037.3|109999.8|110020.2|109986.8|6
1736241520000|2025-01-07 09:18:40|110036.6|109986.6|110033.4|109983.4|110036.6|109986.6|110033.4|109983.4|5
1736241530000|2025-01-07 09:18:50|110033.7|109983.7|110033.3|109983.3|110034.1|109984.1|110033.3|109983.3|4
1736241540000|2025-01-07 09:19:00|110033.2|109983.2|110029.2|109979.2|110033.2|109983.2|110028|109978|6
1736241550000|2025-01-07 09:19:10|110028.7|109978.7|110027.6|109977.6|110028.7|109978.7|110023.1|109973.1|7
1736241560000|2025-01-07 09:19:20|110029.8|109979.8|110029|109979|110029.8|109979.8|110028.1|109978.1|6
1736241570000|2025-01-07 09:19:30|110030.5|109980.5|110024.6|109974.6|110030.5|109980.5|110024.6|109974.6|7
1736241580000|2025-01-07 09:19:40|110025.1|109975.1|110038.2|109988.2|110038.2|109988.2|110025.1|109975.1|14
1736241590000|2025-01-07 09:19:50|110040.6|109990.6|110056|110006|110064.3|110014.3|110039.5|109989.5|30
1736241600000|2025-01-07 09:20:00|110059.7|110009.7|110069.3|110019.3|110077.8|110027.8|110057.9|110007.9|13
1736241610000|2025-01-07 09:20:10|110069.1|110019.1|110070.2|110020.2|110071.2|110021.2|110069.1|110019.1|12
1736241620000|2025-01-07 09:20:20|110069|110019|110065.7|110015.7|110070.5|110020.5|110065.7|110015.7|8
1736241630000|2025-01-07 09:20:30|110066|110016|110064.7|110014.7|110066|110016|110064.7|110014.7|4
1736241640000|2025-01-07 09:20:40|110063.7|110013.7|110054.1|110004.1|110064.3|110014.3|110054.1|110004.1|8
1736241650000|2025-01-07 09:20:50|110054.2|110004.2|110042.8|109992.8|110054.2|110004.2|110042.6|109992.6|10
1736241660000|2025-01-07 09:21:00|110042.9|109992.9|110054.2|110004.2|110054.5|110004.5|110042.9|109992.9|16
1736241670000|2025-01-07 09:21:10|110055.5|110005.5|110057.7|110007.7|110057.7|110007.7|110055.5|110005.5|11
1736241680000|2025-01-07 09:21:20|110057.6|110007.6|110056.4|110006.4|110061.3|110011.3|110056.4|110006.4|7
1736241690000|2025-01-07 09:21:30|110056.3|110006.3|110053|110003|110057|110007|110052.4|110002.4|8
1736241700000|2025-01-07 09:21:40|110052.6|110002.6|110057.1|110007.1|110057.1|110007.1|110052.3|110002.3|8
1736241710000|2025-01-07 09:21:50|110057|110007|110053.9|110003.9|110058.8|110008.8|110053.1|110003.1|7
1736241720000|2025-01-07 09:22:00|110055.3|110005.3|110040.5|109990.5|110056.2|110006.2|110039.4|109989.4|10
1736241730000|2025-01-07 09:22:10|110038.3|109988.3|110038.9|109988.9|110038.9|109988.9|110036.1|109986.1|7
1736241740000|2025-01-07 09:22:20|110040.5|109990.5|110049.9|109999.9|110051.9|110001.9|110039.5|109989.5|10
1736241750000|2025-01-07 09:22:30|110049|109999|110057.2|110007.2|110061.5|110011.5|110048.1|109998.1|20
1736241760000|2025-01-07 09:22:40|110063.1|110013.1|110063|110013|110065.1|110015.1|110057.9|110007.9|16
1736241770000|2025-01-07 09:22:50|110063.8|110013.8|110061.2|110011.2|110063.8|110013.8|110061.2|110011.2|7
1736241780000|2025-01-07 09:23:00|110061.7|110011.7|110062.3|110012.3|110063.1|110013.1|110059.5|110009.5|17
1736241790000|2025-01-07 09:23:10|110063|110013|110058.6|110008.6|110089.7|110039.7|110053.4|110003.4|28
1736241800000|2025-01-07 09:23:20|110057.2|110007.2|110048.9|109998.9|110059.1|110009.1|110048.9|109998.9|17
1736241810000|2025-01-07 09:23:30|110050.8|110000.8|110048.7|109998.7|110050.8|110000.8|110045.5|109995.5|11
1736241820000|2025-01-07 09:23:40|110048.5|109998.5|110046.7|109996.7|110048.5|109998.5|110046.7|109996.7|3
1736241830000|2025-01-07 09:23:50|110046.4|109996.4|110046.4|109996.4|110056.7|110006.7|110042|109992|17
1736241840000|2025-01-07 09:24:00|110046.8|109996.8|110057.5|110007.5|110065.1|110015.1|110045.6|109995.6|20
1736241850000|2025-01-07 09:24:10|110058|110008|110057.8|110007.8|110058.9|110008.9|110057.1|110007.1|7
1736241860000|2025-01-07 09:24:20|110056.5|110006.5|110045.3|109995.3|110056.9|110006.9|110045.3|109995.3|16
1736241870000|2025-01-07 09:24:30|110046.1|109996.1|110034.6|109984.6|110046.1|109996.1|110025.8|109975.8|21
1736241880000|2025-01-07 09:24:40|110035.8|109985.8|110029.9|109979.9|110035.8|109985.8|110026.2|109976.2|17
1736241890000|2025-01-07 09:24:50|110029.8|109979.8|110046.9|109996.9|110049.8|109999.8|110029.3|109979.3|17
1736241900000|2025-01-07 09:25:00|110049.4|109999.4|110048.6|109998.6|110049.4|109999.4|110043.2|109993.2|16
1736241910000|2025-01-07 09:25:10|110049.4|109999.4|110061.1|110011.1|110065.3|110015.3|110049.4|109999.4|11
1736241920000|2025-01-07 09:25:20|110061.4|110011.4|110056.8|110006.8|110061.4|110011.4|110047.9|109997.9|22
1736241930000|2025-01-07 09:25:30|110056.3|110006.3|110056.9|110006.9|110060.2|110010.2|110049.4|109999.4|25
1736241940000|2025-01-07 09:25:40|110056.5|110006.5|110053.3|110003.3|110059.8|110009.8|110053.3|110003.3|15
1736241950000|2025-01-07 09:25:50|110052|110002|110033.9|110008.9|110057.9|110010.2|110033.5|109996.6|14
1736241960000|2025-01-07 09:26:00|110032.4|110007.4|110015.4|109990.4|110034|110009|110013.2|109988.2|21
1736241970000|2025-01-07 09:26:10|110015.5|109990.5|110018.1|109993.1|110020.7|109995.7|110014.3|109989.3|10
1736241980000|2025-01-07 09:26:20|110019.5|109994.5|110014.8|109989.8|110019.9|109994.9|110013.7|109988.7|19
1736241990000|2025-01-07 09:26:30|110013.9|109988.9|110006.9|109981.9|110013.9|109988.9|110001.4|109976.4|17
1736242000000|2025-01-07 09:26:40|110004.3|109979.3|109997.2|109972.2|110004.3|109979.3|109995.6|109970.6|17
1736242010000|2025-01-07 09:26:50|109996.9|109971.9|109993.9|109968.9|109998.5|109973.5|109993.9|109968.9|17
1736242020000|2025-01-07 09:27:00|109993.1|109968.1|109990.5|109965.5|109994.8|109969.8|109990|109965|7
1736242030000|2025-01-07 09:27:10|109990.6|109965.6|109989.1|109964.1|109990.6|109965.6|109989.1|109964.1|4
1736242040000|2025-01-07 09:27:20|109986.9|109961.9|109992.4|109967.4|109993.4|109968.4|109986.9|109961.9|9
1736242050000|2025-01-07 09:27:30|109992.7|109967.7|110004.6|109954.6|110007.8|109967.7|109992.7|109950.7|16
1736242060000|2025-01-07 09:27:40|110003.3|109953.3|109996.9|109946.9|110003.3|109953.3|109996.5|109946.5|6
1736242070000|2025-01-07 09:27:50|109996.6|109946.6|109996.3|109946.3|109996.6|109946.6|109996.3|109946.3|2
1736242080000|2025-01-07 09:28:00|109996.2|109946.2|109995.9|109945.9|109996.2|109946.2|109995.9|109945.9|3
1736242090000|2025-01-07 09:28:10|109996.6|109946.6|109986.3|109936.3|109997.4|109947.4|109980.8|109930.8|9
1736242100000|2025-01-07 09:28:20|109983.2|109933.2|109999.4|109949.4|109999.4|109949.4|109983.2|109933.2|13
1736242110000|2025-01-07 09:28:30|109999.1|109949.1|109997.6|109947.6|109999.1|109949.1|109996.4|109946.4|4
1736242120000|2025-01-07 09:28:40|109998|109948|110003.8|109953.8|110007|109957|109997.6|109947.6|11
1736242130000|2025-01-07 09:28:50|110003.9|109953.9|110005.2|109955.2|110005.2|109955.2|110002.1|109952.1|7
1736242140000|2025-01-07 09:29:00|110004.5|109954.5|110004.9|109954.9|110005.1|109955.1|110004|109954|4
1736242150000|2025-01-07 09:29:10|110007.5|109957.5|110008.3|109958.3|110008.3|109958.3|110007.5|109957.5|2
1736242160000|2025-01-07 09:29:20|110008.8|109958.8|110005.9|109955.9|110009.7|109959.7|110002.2|109952.2|11
1736242170000|2025-01-07 09:29:30|110004.7|109954.7|110000.9|109950.9|110005.7|109955.7|110000.9|109950.9|6
1736242180000|2025-01-07 09:29:40|109999.6|109949.6|110010.5|109960.5|110010.5|109960.5|109997.7|109947.7|23
1736242190000|2025-01-07 09:29:50|110011.8|109961.8|110015.2|109965.2|110015.2|109965.2|110010.6|109960.6|5
1736242200000|2025-01-07 09:30:00|110023.8|109973.8|110008.8|109958.8|110023.8|109973.8|110007.6|109957.6|20
1736242210000|2025-01-07 09:30:10|110009.6|109959.6|110001.1|109976.1|110011.5|109977.3|109998.2|109958.1|18
1736242220000|2025-01-07 09:30:20|110001.3|109976.3|109993.1|109968.1|110001.3|109976.3|109992.8|109967.8|15
1736242230000|2025-01-07 09:30:30|109994|109969|110004.9|109954.9|110007.3|109974|109993.8|109954.5|26
1736242240000|2025-01-07 09:30:40|110004|109954|110004.7|109954.7|110008.3|109958.3|110003.7|109953.7|15
1736242250000|2025-01-07 09:30:50|110004.3|109954.3|110001.5|109951.5|110005.4|109955.4|109999.1|109949.1|9
1736242260000|2025-01-07 09:31:00|110005.4|109955.4|109996.1|109946.1|110008.1|109958.1|109996.1|109946.1|13
1736242270000|2025-01-07 09:31:10|109991.5|109941.5|109976.7|109926.7|109991.5|109941.5|109969.3|109919.3|36
1736242280000|2025-01-07 09:31:20|109978.3|109928.3|109971.2|109921.2|109978.3|109928.3|109971.1|109921.1|28
1736242290000|2025-01-07 09:31:30|109974.1|109924.1|109967.5|109917.5|109977.1|109927.1|109967.5|109917.5|16
1736242300000|2025-01-07 09:31:40|109968.7|109918.7|109963.7|109913.7|109968.7|109918.7|109963.6|109913.6|12
1736242310000|2025-01-07 09:31:50|109964.4|109914.4|109964.5|109914.5|109966.1|109916.1|109962.6|109912.6|7
1736242320000|2025-01-07 09:32:00|109967.6|109917.6|109989|109939|109989.5|109939.5|109965.7|109915.7|14
1736242330000|2025-01-07 09:32:10|109989.5|109939.5|110000.6|109950.6|110000.6|109950.6|109988.6|109938.6|7
1736242340000|2025-01-07 09:32:20|110001.3|109951.3|109994.9|109944.9|110006.2|109956.2|109993.6|109943.6|20
1736242350000|2025-01-07 09:32:30|109996.7|109946.7|109998.5|109948.5|109999.1|109949.1|109996.7|109946.7|9
1736242360000|2025-01-07 09:32:40|109999.3|109949.3|110002.9|109952.9|110004.7|109954.7|109999.3|109949.3|14
1736242370000|2025-01-07 09:32:50|110002.4|109952.4|110003.2|109953.2|110003.4|109953.4|110001.8|109951.8|10
1736242380000|2025-01-07 09:33:00|110001.9|109951.9|110003.7|109953.7|110008.1|109958.1|109999.8|109949.8|12
1736242390000|2025-01-07 09:33:10|110003.4|109953.4|110000.6|109950.6|110005.8|109955.8|109996.1|109946.1|19
1736242400000|2025-01-07 09:33:20|110002.1|109952.1|109996.8|109946.8|110002.1|109952.1|109992.8|109942.8|13
1736242410000|2025-01-07 09:33:30|109997.3|109947.3|109994.9|109944.9|109999.2|109949.2|109994.8|109944.8|10
1736242420000|2025-01-07 09:33:40|109995.1|109945.1|109996.1|109946.1|110002.2|109952.2|109994.8|109944.8|14
1736242430000|2025-01-07 09:33:50|109995.3|109945.3|109991.3|109941.3|109995.3|109945.3|109987.8|109937.8|9
1736242440000|2025-01-07 09:34:00|109990.9|109940.9|109990.5|109940.5|109996.1|109946.1|109990.5|109940.5|9
1736242450000|2025-01-07 09:34:10|109990.4|109940.4|109998.5|109948.5|110000.2|109950.2|109990.4|109940.4|18
1736242460000|2025-01-07 09:34:20|109999.5|109949.5|109996.7|109946.7|110000.5|109950.5|109996.7|109946.7|11
1736242470000|2025-01-07 09:34:30|109996.4|109946.4|109993.5|109943.5|109996.4|109946.4|109986.7|109936.7|14
1736242480000|2025-01-07 09:34:40|109993.2|109943.2|109998.7|109948.7|110001.2|109951.2|109993.2|109943.2|10
1736242490000|2025-01-07 09:34:50|109997.8|109947.8|109983.7|109933.7|109997.8|109947.8|109983.7|109933.7|13
1736242500000|2025-01-07 09:35:00|109981.5|109931.5|110001.9|109951.9|110001.9|109967.2|109981.5|109931.5|13
1736242510000|2025-01-07 09:35:10|109991.1|109966.1|109990.9|109965.9|109994.2|109969.2|109990.9|109965.9|14
1736242520000|2025-01-07 09:35:20|109990.6|109965.6|110019.3|109969.3|110019.3|109969.3|109990.3|109960.1|25
1736242530000|2025-01-07 09:35:30|110018.7|109968.7|109996.1|109946.1|110018.7|109968.7|109996.1|109946.1|18
1736242540000|2025-01-07 09:35:40|109993.8|109943.8|109996.2|109946.2|109996.9|109946.9|109990.7|109940.7|12
1736242550000|2025-01-07 09:35:50|109996.6|109946.6|109998.9|109948.9|110000.6|109950.6|109991.9|109941.9|16
1736242560000|2025-01-07 09:36:00|109997.5|109947.5|109991.2|109941.2|109997.5|109947.5|109985.1|109935.1|22
1736242570000|2025-01-07 09:36:10|109992.8|109942.8|109993.3|109943.3|110001.4|109951.4|109987.6|109937.6|18
1736242580000|2025-01-07 09:36:20|109992.8|109942.8|109988.2|109938.2|109992.8|109942.8|109986.9|109936.9|17
1736242590000|2025-01-07 09:36:30|109990.4|109940.4|109988.9|109938.9|109990.4|109940.4|109987.9|109937.9|13
1736242600000|2025-01-07 09:36:40|109988.3|109938.3|109979.2|109929.2|109989.1|109939.1|109979.2|109929.2|15
1736242610000|2025-01-07 09:36:50|109980.7|109930.7|109981.9|109931.9|109983.9|109933.9|109979.1|109929.1|12
1736242620000|2025-01-07 09:37:00|109982.5|109932.5|109984.8|109934.8|109985.8|109935.8|109978.3|109928.3|14
1736242630000|2025-01-07 09:37:10|109985.8|109935.8|109981.4|109931.4|109985.8|109935.8|109980.3|109930.3|14
1736242640000|2025-01-07 09:37:20|109973.6|109923.6|109974.7|109924.7|109977.5|109927.5|109971.6|109921.6|13
1736242650000|2025-01-07 09:37:30|109975.9|109925.9|109984.4|109934.4|109988.7|109938.7|109975.3|109925.3|11
1736242660000|2025-01-07 09:37:40|109984.3|109934.3|109984.3|109934.3|109985.1|109935.1|109984.3|109934.3|5
1736242670000|2025-01-07 09:37:50|109985|109935|109991.7|109941.7|109991.7|109941.7|109978.5|109928.5|14
1736242680000|2025-01-07 09:38:00|109991.4|109941.4|109989.5|109939.5|109991.4|109941.4|109988|109938|6
1736242690000|2025-01-07 09:38:10|109990|109940|109985.6|109935.6|109990|109940|109985.6|109935.6|13
1736242700000|2025-01-07 09:38:20|109984.6|109934.6|109997|109947|110000|109950|109983.1|109933.1|19
1736242710000|2025-01-07 09:38:30|109999.8|109949.8|109986.5|109936.5|110001.9|109951.9|109986.1|109936.1|23
1736242720000|2025-01-07 09:38:40|109987.7|109937.7|109985.6|109935.6|109993|109943|109985.6|109935.6|21
1736242730000|2025-01-07 09:38:50|109986.1|109936.1|109979|109929|109986.1|109936.1|109979|109929|8
1736242740000|2025-01-07 09:39:00|109982.3|109932.3|109980.6|109930.6|109982.3|109932.3|109978.7|109928.7|6
1736242750000|2025-01-07 09:39:10|109980.8|109930.8|109972.6|109922.6|109982.5|109932.5|109971.1|109921.1|14
1736242760000|2025-01-07 09:39:20|109971.1|109921.1|109985.4|109935.4|109989.7|109939.7|109971.1|109921.1|24
1736242770000|2025-01-07 09:39:30|109985|109935|109981.7|109931.7|109986.6|109936.6|109980|109930|15
1736242780000|2025-01-07 09:39:40|109980|109930|109987.2|109937.2|109991.5|109941.5|109980|109930|13
1736242790000|2025-01-07 09:39:50|109987.1|109937.1|109979.1|109929.1|109987.1|109937.1|109978.8|109928.8|12
1736242800000|2025-01-07 09:40:00|109983.6|109933.6|109986.6|109936.6|109987.4|109937.4|109981.6|109931.6|13
1736242810000|2025-01-07 09:40:10|109983.6|109933.6|109970.2|109945.2|109984.6|109946.6|109967.4|109933.1|10
1736242820000|2025-01-07 09:40:20|109969.2|109944.2|109968.9|109943.9|109969.9|109944.9|109962.9|109937.9|17
1736242830000|2025-01-07 09:40:30|109973.7|109948.7|109978.1|109953.1|109978.9|109953.9|109973.7|109948.7|10
1736242840000|2025-01-07 09:40:40|109979|109954|109979.2|109954.2|109980.2|109955.2|109979|109954|5
1736242850000|2025-01-07 09:40:50|109986.3|109961.3|109989.9|109964.9|109990.2|109965.2|109985.1|109960.1|11
1736242860000|2025-01-07 09:41:00|109988.6|109963.6|109987.5|109962.5|109991.8|109966.8|109981.8|109956.8|17
1736242870000|2025-01-07 09:41:10|109988|109963|109989.3|109964.3|109989.3|109964.3|109984.4|109959.4|6
1736242880000|2025-01-07 09:41:20|109990.1|109965.1|109993.1|109968.1|109995.6|109970.6|109988.4|109963.4|11
1736242890000|2025-01-07 09:41:30|109992.3|109967.3|109992.5|109967.5|109993.2|109968.2|109988.8|109963.8|23
1736242900000|2025-01-07 09:41:40|109992.6|109967.6|109989.9|109964.9|109993.9|109968.9|109989.9|109964.9|8
1736242910000|2025-01-07 09:41:50|109989.8|109964.8|109989.5|109964.5|109990.8|109965.8|109986.1|109961.1|14
1736242920000|2025-01-07 09:42:00|109990.4|109965.4|110003.3|109978.3|110003.3|109978.3|109990.4|109965.4|11
1736242930000|2025-01-07 09:42:10|110004.2|109979.2|110009.3|109984.3|110010.5|109985.5|110004.2|109979.2|20
1736242940000|2025-01-07 09:42:20|110008|109983|110010.2|109985.2|110010.4|109985.4|110005.3|109980.3|9
1736242950000|2025-01-07 09:42:30|110009.3|109984.3|110009.7|109984.7|110010.8|109985.8|110004.4|109979.4|8
1736242960000|2025-01-07 09:42:40|110009|109984|110018.5|109993.5|110021.6|109996.6|110009|109984|19
1736242970000|2025-01-07 09:42:50|110019.1|109994.1|110022.2|109997.2|110026.6|110001.6|110012.6|109987.6|17
1736242980000|2025-01-07 09:43:00|110021.6|109996.6|109999.2|109974.2|110023.7|109998.7|109999.2|109974.2|20
1736242990000|2025-01-07 09:43:10|109998.2|109973.2|109998.1|109973.1|110001.5|109976.5|109990.3|109965.3|13
1736243000000|2025-01-07 09:43:20|109993.1|109968.1|110004.2|109954.2|110004.2|109971.4|109988.3|109950.5|18
1736243010000|2025-01-07 09:43:30|110003.7|109953.7|109998.3|109948.3|110004.4|109954.4|109998.3|109948.3|14
1736243020000|2025-01-07 09:43:40|109999.6|109949.6|109995.1|109945.1|109999.7|109949.7|109994.8|109944.8|12
1736243030000|2025-01-07 09:43:50|109992.9|109942.9|109996.4|109946.4|109998.6|109948.6|109992.1|109942.1|12
1736243040000|2025-01-07 09:44:00|109997.6|109947.6|110002.7|109952.7|110004|109954|109997.6|109947.6|17
1736243050000|2025-01-07 09:44:10|110003.7|109953.7|110002.1|109952.1|110004.1|109954.1|110001.1|109951.1|16
1736243060000|2025-01-07 09:44:20|110003.4|109953.4|110004.8|109954.8|110004.8|109954.8|110002.1|109952.1|13
1736243070000|2025-01-07 09:44:30|110004.7|109954.7|110002.8|109952.8|110004.7|109954.7|110001.7|109951.7|24
1736243080000|2025-01-07 09:44:40|110002.4|109952.4|109999.2|109949.2|110002.4|109952.4|109999|109949|6
1736243090000|2025-01-07 09:44:50|109997.2|109947.2|109997.6|109947.6|109998.1|109948.1|109995.9|109945.9|15
1736243100000|2025-01-07 09:45:00|109996.4|109946.4|109999.5|109949.5|109999.5|109949.5|109996.1|109946.1|12
1736243110000|2025-01-07 09:45:10|109999.1|109949.1|110007.8|109957.8|110007.8|109957.8|109999.1|109949.1|3
1736243120000|2025-01-07 09:45:20|110009|109959|110012.1|109962.1|110012.1|109962.1|110007.8|109957.8|6
1736243130000|2025-01-07 09:45:30|110012.4|109962.4|110012.6|109962.6|110012.6|109962.6|110010.1|109960.1|13
1736243140000|2025-01-07 09:45:40|110010.8|109960.8|110017.3|109967.3|110018|109968|110003.2|109953.2|13
1736243150000|2025-01-07 09:45:50|110023.8|109973.8|110030.8|109980.8|110031.1|109981.1|110023|109973|10
1736243160000|2025-01-07 09:46:00|110031.6|109981.6|110044.8|109994.8|110044.8|109994.8|110031.6|109981.6|25
1736243170000|2025-01-07 09:46:10|110044.6|109994.6|110041.5|109991.5|110045.2|109995.2|110041.5|109991.5|9
1736243180000|2025-01-07 09:46:20|110042.7|109992.7|110036.5|109986.5|110042.7|109992.7|110036.5|109986.5|13
1736243190000|2025-01-07 09:46:30|110033.1|109983.1|110033.5|109983.5|110033.8|109983.8|110031.8|109981.8|11
1736243200000|2025-01-07 09:46:40|110030|109980|110028.3|109978.3|110030.4|109980.4|110027.9|109977.9|8
1736243210000|2025-01-07 09:46:50|110024.1|109974.1|110025.6|109975.6|110026.1|109976.1|110019.7|109969.7|13
1736243220000|2025-01-07 09:47:00|110024.4|109974.4|110028.7|109978.7|110030.7|109980.7|110024.4|109974.4|14
1736243230000|2025-01-07 09:47:10|110030|109980|110027.5|109977.5|110034|109984|110027.5|109977.5|10
1736243240000|2025-01-07 09:47:20|110030.2|109980.2|110031.2|109981.2|110031.2|109981.2|110030.2|109980.2|2
1736243250000|2025-01-07 09:47:30|110028.9|109978.9|110022.2|109972.2|110029.4|109979.4|110022.2|109972.2|8
1736243260000|2025-01-07 09:47:40|110024|109974|110020.2|109970.2|110026.4|109976.4|110020.2|109970.2|12
1736243270000|2025-01-07 09:47:50|110020.7|109970.7|110020.3|109970.3|110022.6|109972.6|110020.3|109970.3|5
1736243280000|2025-01-07 09:48:00|110018.8|109968.8|110021.1|109971.1|110025|109975|110017.4|109967.4|16
1736243290000|2025-01-07 09:48:10|110020.5|109970.5|110021.2|109971.2|110022.7|109972.7|110019.5|109969.5|11
1736243300000|2025-01-07 09:48:20|110019.5|109969.5|110025.4|109975.4|110025.4|109975.4|110019.5|109969.5|9
1736243310000|2025-01-07 09:48:30|110021.4|109971.4|110015.8|109965.8|110025.4|109975.4|110015.8|109965.8|9
1736243320000|2025-01-07 09:48:40|110018.8|109968.8|110010.2|109960.2|110018.8|109968.8|110010.2|109960.2|20
1736243330000|2025-01-07 09:48:50|110012.2|109962.2|110004.7|109954.7|110012.2|109962.2|110003.7|109953.7|16
1736243340000|2025-01-07 09:49:00|110005.4|109955.4|110012.3|109962.3|110012.3|109962.3|110005.4|109955.4|19
1736243350000|2025-01-07 09:49:10|110011.4|109961.4|110011.4|109961.4|110012.8|109962.8|110008.5|109958.5|5
1736243360000|2025-01-07 09:49:20|110010.4|109960.4|110008.1|109958.1|110010.4|109960.4|110008.1|109958.1|14
1736243370000|2025-01-07 09:49:30|110010|109960|110011.9|109961.9|110011.9|109961.9|110008.3|109958.3|7
1736243380000|2025-01-07 09:49:40|110010.9|109960.9|110011.6|109961.6|110013|109963|110010|109960|14
1736243390000|2025-01-07 09:49:50|110011.3|109961.3|110012.3|109962.3|110017.3|109967.3|110011.3|109961.3|19
1736243400000|2025-01-07 09:50:00|110013.2|109963.2|110000.7|109950.7|110013.4|109963.4|110000.7|109950.7|12
1736243410000|2025-01-07 09:50:10|109998.4|109948.4|109998.4|109948.4|110000.1|109950.1|109997.6|109947.6|13
1736243420000|2025-01-07 09:50:20|109999.8|109949.8|109995.3|109945.3|109999.8|109949.8|109995.3|109945.3|5
1736243430000|2025-01-07 09:50:30|109996.5|109946.5|110000.9|109950.9|110001.9|109951.9|109996|109946|13
1736243440000|2025-01-07 09:50:40|110001.2|109951.2|109995.2|109945.2|110001.8|109951.8|109995.2|109945.2|13
1736243450000|2025-01-07 09:50:50|109994.7|109944.7|110003.7|109953.7|110007.3|109957.3|109993.7|109943.7|16
1736243460000|2025-01-07 09:51:00|110005.2|109955.2|110015.8|109965.8|110018|109968|110005.2|109955.2|19
1736243470000|2025-01-07 09:51:10|110014.1|109964.1|110018.5|109968.5|110028.1|109978.1|110014.1|109964.1|16
1736243480000|2025-01-07 09:51:20|110019.1|109969.1|110023.6|109973.6|110023.6|109973.6|110016.6|109966.6|25
1736243490000|2025-01-07 09:51:30|110024.4|109974.4|110025.1|109975.1|110027.2|109977.2|110024.4|109974.4|15
1736243500000|2025-01-07 09:51:40|110026.8|109976.8|110032.3|109982.3|110033.5|109983.5|110026.8|109976.8|22
1736243510000|2025-01-07 09:51:50|110031.8|109981.8|110030.6|109980.6|110035.1|109985.1|110030.6|109980.6|11
1736243520000|2025-01-07 09:52:00|110029.3|109979.3|110031.7|109981.7|110032.9|109982.9|110029|109979|11
1736243530000|2025-01-07 09:52:10|110030.6|109980.6|110026.5|109976.5|110030.6|109980.6|110024.5|109974.5|13
1736243540000|2025-01-07 09:52:20|110026.7|109976.7|110021.5|109971.5|110026.7|109976.7|110018.7|109968.7|15
1736243550000|2025-01-07 09:52:30|110020.4|109970.4|110019.2|109969.2|110020.6|109970.6|110015.6|109965.6|16
1736243560000|2025-01-07 09:52:40|110020|109970|110024.6|109974.6|110028.3|109978.3|110017.5|109967.5|20
1736243570000|2025-01-07 09:52:50|110026.6|109976.6|110029.2|109979.2|110031|109981|110024.9|109974.9|13
1736243580000|2025-01-07 09:53:00|110026.8|109976.8|110024.7|109974.7|110029.2|109979.2|110024.7|109974.7|7
1736243590000|2025-01-07 09:53:10|110023|109973|110023.1|109973.1|110023.8|109973.8|110020.6|109970.6|9
1736243600000|2025-01-07 09:53:20|110022.4|109972.4|110022.4|109972.4|110022.9|109972.9|110021.6|109971.6|6
1736243610000|2025-01-07 09:53:30|110020.4|109970.4|110016.7|109966.7|110020.4|109970.4|110016.6|109966.6|7
1736243620000|2025-01-07 09:53:40|110014.2|109964.2|110005.9|109955.9|110017.8|109967.8|110005.8|109955.8|14
1736243630000|2025-01-07 09:53:50|110003.6|109953.6|110024.7|109974.7|110024.7|109974.7|110003.6|109953.6|12
1736243640000|2025-01-07 09:54:00|110029.8|109979.8|110034.3|109984.3|110034.3|109984.3|110027.1|109977.1|22
1736243650000|2025-01-07 09:54:10|110032.2|109982.2|110047.4|109997.4|110047.4|109997.4|110031.6|109981.6|18
1736243660000|2025-01-07 09:54:20|110045.9|109995.9|110042.4|109992.4|110047.1|109997.1|110042.4|109992.4|22
1736243670000|2025-01-07 09:54:30|110043.6|109993.6|110047.6|109997.6|110047.7|109997.7|110041.6|109991.6|8
1736243680000|2025-01-07 09:54:40|110048.3|109998.3|110047.1|109997.1|110055.4|110005.4|110047.1|109997.1|18
1736243690000|2025-01-07 09:54:50|110047.9|109997.9|110048.3|109998.3|110048.3|109998.3|110047.8|109997.8|4
1736243700000|2025-01-07 09:55:00|110048.9|109998.9|110058.2|110008.2|110061.1|110011.1|110048.9|109998.9|22
1736243710000|2025-01-07 09:55:10|110057.7|110007.7|110064.6|110014.6|110066.8|110016.8|110057.7|110007.7|15
1736243720000|2025-01-07 09:55:20|110064.5|110014.5|110064.3|110014.3|110065.8|110015.8|110064.3|110014.3|11
1736243730000|2025-01-07 09:55:30|110064.1|110014.1|110077.4|110027.4|110077.4|110027.4|110063|110013|12
1736243740000|2025-01-07 09:55:40|110076.4|110026.4|110075.2|110025.2|110078.3|110028.3|110073.8|110023.8|11
1736243750000|2025-01-07 09:55:50|110074.3|110024.3|110067.2|110017.2|110075.5|110025.5|110067.2|110017.2|14
1736243760000|2025-01-07 09:56:00|110069.1|110019.1|110058.9|110008.9|110069.1|110019.1|110058.3|110008.3|24
1736243770000|2025-01-07 09:56:10|110058|110008|110050.2|110000.2|110058|110008|110046.7|109996.7|26
1736243780000|2025-01-07 09:56:20|110048.5|109998.5|110046|109996|110050.4|110000.4|110044.8|109994.8|12
1736243790000|2025-01-07 09:56:30|110040.6|109990.6|110036.3|109986.3|110040.6|109990.6|110036.3|109986.3|5
1736243800000|2025-01-07 09:56:40|110032.3|109982.3|110032.1|109982.1|110033.7|109983.7|110031.3|109981.3|19
1736243810000|2025-01-07 09:56:50|110028.9|109978.9|110027.1|109977.1|110036.9|109980.5|110026.2|109966.5|12
1736243820000|2025-01-07 09:57:00|110026.6|109976.6|110023.7|109973.7|110027.1|109977.1|110023.7|109973.7|10
1736243830000|2025-01-07 09:57:10|110024.8|109974.8|110027.8|109977.8|110028|109978|110024.8|109974.8|7
1736243840000|2025-01-07 09:57:20|110027.3|109977.3|110025.5|109975.5|110027.3|109977.3|110024.5|109974.5|16
1736243850000|2025-01-07 09:57:30|110024.6|109974.6|110019.8|109969.8|110026.2|109976.2|110019.2|109969.2|16
1736243860000|2025-01-07 09:57:40|110020|109970|110021.6|109971.6|110022.1|109972.1|110018.9|109968.9|22
1736243870000|2025-01-07 09:57:50|110020.8|109970.8|110021.4|109971.4|110022.3|109972.3|110019.3|109969.3|12
1736243880000|2025-01-07 09:58:00|110022.2|109972.2|110020.3|109970.3|110022.2|109972.2|110020.3|109970.3|3
1736243890000|2025-01-07 09:58:10|110021.1|109971.1|110022.2|109972.2|110022.6|109972.6|110021|109971|4
1736243900000|2025-01-07 09:58:20|110022.1|109972.1|110023.5|109973.5|110023.8|109973.8|110019.6|109969.6|10
1736243910000|2025-01-07 09:58:30|110023.2|109973.2|110022.9|109972.9|110023.2|109973.2|110022.9|109972.9|2
1736243920000|2025-01-07 09:58:40|110019.5|109969.5|110022.7|109972.7|110023.8|109973.8|110017.6|109967.6|16
1736243930000|2025-01-07 09:58:50|110023.7|109973.7|110025.1|109975.1|110027.3|109977.3|110022.2|109972.2|12
1736243940000|2025-01-07 09:59:00|110020.6|109970.6|110021.2|109971.2|110021.9|109971.9|110018.4|109968.4|8
1736243950000|2025-01-07 09:59:10|110021.6|109971.6|110016.6|109966.6|110021.6|109971.6|110016.2|109966.2|6
1736243960000|2025-01-07 09:59:20|110015.6|109965.6|110013.3|109963.3|110015.6|109965.6|110011.8|109961.8|8
1736243970000|2025-01-07 09:59:30|110014.4|109964.4|110014.4|109964.4|110017.8|109967.8|110014.1|109964.1|11
1736243980000|2025-01-07 09:59:40|110015.9|109965.9|110014.7|109943.1|110028|109966.4|110004.9|109941.7|12
1736243990000|2025-01-07 09:59:50|110004.9|109954.9|110029.4|109913.4|110043.3|109979|109997.2|109896.1|29
1736244000000|2025-01-07 10:00:00|110035.6|109919.6|110074.5|109958.5|110084.1|109968.1|110033|109917|49
1736244010000|2025-01-07 10:00:10|110074.2|109958.2|110041.6|109925.6|110075.3|109959.3|110028.8|109916.4|38
1736244020000|2025-01-07 10:00:20|110037.5|109924.7|110041.8|109938.9|110043.6|109941.4|110021.5|109919|21
1736244030000|2025-01-07 10:00:30|110044|109937.2|110039.1|109934.7|110044|109937.2|110021.7|109923.9|13
1736244040000|2025-01-07 10:00:40|110040.4|109929.9|110038.8|109934.1|110041.2|109934.1|110038.4|109925.2|10
1736244050000|2025-01-07 10:00:50|110037.4|109927.8|110043.8|109933.5|110048|109940.5|110037.4|109927.8|12
1736244060000|2025-01-07 10:01:00|110045.6|109940.5|110051|109946.3|110059.9|109950.6|110045.6|109933.5|13
1736244070000|2025-01-07 10:01:10|110053.1|109945.2|110038|109935.7|110053.1|109948.2|110038|109930.3|11
1736244080000|2025-01-07 10:01:20|110041.6|109933.2|110044.9|109947.4|110044.9|109949.2|110041.4|109933.2|10
1736244090000|2025-01-07 10:01:30|110045.4|109948.2|110049.7|109958.7|110049.7|109958.7|110045.4|109947.1|6
1736244100000|2025-01-07 10:01:40|110054.1|109956.4|110076.6|109974|110076.6|109974|110054.1|109956.4|12
1736244110000|2025-01-07 10:01:50|110076.4|109981|110072.8|109981.5|110076.4|109981.5|110070.3|109980.2|6
1736244120000|2025-01-07 10:02:00|110071.2|109975.7|110063.3|109964.4|110071.7|109981.8|110063.3|109964.4|10
1736244130000|2025-01-07 10:02:10|110060.9|109967|110072.8|109975.9|110072.8|109980.8|110060.9|109967|6
1736244140000|2025-01-07 10:02:20|110069|109982.8|110071.9|109982.9|110071.9|109989.1|110063.1|109982.8|17
1736244150000|2025-01-07 10:02:30|110077.2|109985.7|110082.3|109988.9|110082.3|109988.9|110076.1|109979.1|7
1736244160000|2025-01-07 10:02:40|110077.4|109988.2|110076.9|109989.9|110079.2|109992.7|110076.9|109987.2|11
1736244170000|2025-01-07 10:02:50|110076.2|109990.9|110082|109995.5|110086.5|109999.9|110076.2|109990.3|12
1736244180000|2025-01-07 10:03:00|110088|109996.5|110087.2|110013.2|110088|110028.4|110077.9|109994.9|28
1736244190000|2025-01-07 10:03:10|110091.5|110016.1|110101.1|110017.7|110101.1|110036.6|110086.6|110008.8|26
1736244200000|2025-01-07 10:03:20|110101.9|110018|110122.7|110072.7|110130.3|110072.7|110101|110018|27
1736244210000|2025-01-07 10:03:30|110120.6|110070.6|110111.4|110061.4|110127.8|110070.6|110106|110050.5|27
1736244220000|2025-01-07 10:03:40|110113.3|110063.3|110129.1|110057.3|110130.8|110071.8|110113.3|110052.7|22
1736244230000|2025-01-07 10:03:50|110137.7|110066.8|110124.1|110074.1|110139|110078.9|110124.1|110057.4|29
1736244240000|2025-01-07 10:04:00|110125.6|110075.6|110139.6|110069.4|110140.5|110077.9|110121.2|110057.1|26
1736244250000|2025-01-07 10:04:10|110144.1|110071.9|110138.4|110063.3|110144.5|110085.8|110126.2|110059.4|31
1736244260000|2025-01-07 10:04:20|110134.7|110064|110128.3|110078.3|110139.2|110078.3|110122.6|110057.7|21
1736244270000|2025-01-07 10:04:30|110127.9|110077.9|110138.7|110068.7|110139.6|110081.8|110125.4|110056.4|22
1736244280000|2025-01-07 10:04:40|110140.2|110066.7|110143.3|110093.3|110149.7|110093.3|110125.6|110066.7|25
1736244290000|2025-01-07 10:04:50|110143.6|110093.6|110138.5|110088.5|110158.1|110097.3|110136.4|110084.4|31
1736244300000|2025-01-07 10:05:00|110136.2|110086.2|110163.6|110113.6|110163.6|110113.6|110130.5|110080.5|34
1736244310000|2025-01-07 10:05:10|110165.5|110115.5|110154.6|110104.6|110175.8|110116.7|110151.6|110092.3|38
1736244320000|2025-01-07 10:05:20|110156.6|110106.6|110147.3|110097.3|110156.6|110106.6|110141.3|110091.3|28
1736244330000|2025-01-07 10:05:30|110143.2|110093.2|110138.2|110088.2|110153|110094.5|110126.8|110066.6|30
1736244340000|2025-01-07 10:05:40|110139|110089|110142.4|110092.4|110142.4|110092.4|110134.6|110084.6|20
1736244350000|2025-01-07 10:05:50|110143.7|110093.7|110145.1|110095.1|110147|110097|110141.3|110091.3|26
1736244360000|2025-01-07 10:06:00|110142.9|110092.9|110124.4|110099.4|110143.1|110107.2|110119.6|110090.1|27
1736244370000|2025-01-07 10:06:10|110123.3|110098.3|110124.4|110099.4|110130.5|110105.5|110117.7|110092.7|23
1736244380000|2025-01-07 10:06:20|110122.9|110097.9|110130.6|110105.6|110132.5|110107.5|110122.9|110097.9|11
1736244390000|2025-01-07 10:06:30|110129.6|110104.6|110132.9|110107.9|110134.5|110109.5|110129.2|110104.2|25
1736244400000|2025-01-07 10:06:40|110133.7|110108.7|110144.1|110119.1|110148.6|110123.6|110133.7|110108.7|14
1736244410000|2025-01-07 10:06:50|110145.7|110120.7|110148.2|110123.2|110148.2|110123.2|110139.3|110114.3|23
1736244420000|2025-01-07 10:07:00|110152.4|110127.4|110155.1|110130.1|110158|110133|110143.7|110118.7|27
1736244430000|2025-01-07 10:07:10|110151.7|110126.7|110155.5|110130.5|110169|110144|110151.7|110126.7|29
1736244440000|2025-01-07 10:07:20|110155.7|110130.7|110165.5|110140.5|110165.5|110140.5|110155.7|110130.7|10
1736244450000|2025-01-07 10:07:30|110165.6|110140.6|110171.7|110146.7|110171.7|110146.7|110163.1|110138.1|11
1736244460000|2025-01-07 10:07:40|110168.7|110143.7|110166.4|110141.4|110173.2|110148.2|110162.3|110137.3|14
1736244470000|2025-01-07 10:07:50|110169.1|110144.1|110180|110155|110183.2|110158.2|110163.5|110138.5|18
1736244480000|2025-01-07 10:08:00|110180.7|110155.7|110162.2|110137.2|110184.1|110159.1|110157.6|110132.6|14
1736244490000|2025-01-07 10:08:10|110164.3|110139.3|110143.1|110118.1|110164.3|110139.3|110141.4|110116.4|15
1736244500000|2025-01-07 10:08:20|110147.8|110122.8|110140.3|110115.3|110147.8|110122.8|110140.3|110115.3|19
1736244510000|2025-01-07 10:08:30|110137.7|110112.7|110135.7|110110.7|110139.7|110114.7|110129.3|110104.3|14
1736244520000|2025-01-07 10:08:40|110134.1|110109.1|110133.3|110108.3|110136.7|110111.7|110131.2|110106.2|9
1736244530000|2025-01-07 10:08:50|110130.4|110105.4|110125.7|110100.7|110130.4|110105.4|110122.4|110097.4|11
1736244540000|2025-01-07 10:09:00|110124.7|110099.7|110122.7|110072.7|110131.2|110099.7|110120.7|110072.5|16
1736244550000|2025-01-07 10:09:10|110121.1|110071.1|110106|110056|110121.1|110071.1|110106|110056|20
1736244560000|2025-01-07 10:09:20|110104.9|110054.9|110104.9|110054.9|110109.8|110059.8|110104.9|110054.9|8
1736244570000|2025-01-07 10:09:30|110103.9|110053.9|110102.6|110052.6|110104.8|110054.8|110096.9|110046.9|13
1736244580000|2025-01-07 10:09:40|110104.3|110054.3|110087.7|110062.7|110104.3|110066.4|110086.7|110054|13
1736244590000|2025-01-07 10:09:50|110089.3|110064.3|110062.4|110037.4|110089.3|110064.3|110062.2|110037.2|30
1736244600000|2025-01-07 10:10:00|110063.4|110038.4|110063.4|110038.4|110064.8|110039.8|110061.9|110036.9|9
1736244610000|2025-01-07 10:10:10|110063.2|110038.2|110059.8|110034.8|110066.2|110041.2|110056|110031|11
1736244620000|2025-01-07 10:10:20|110056.9|110031.9|110062.6|110037.6|110063.8|110038.8|110056.9|110031.9|8
1736244630000|2025-01-07 10:10:30|110063.3|110038.3|110062.9|110037.9|110063.7|110038.7|110062.7|110037.7|5
1736244640000|2025-01-07 10:10:40|110065.2|110040.2|110050.5|110025.5|110065.2|110040.2|110050.5|110025.5|11
1736244650000|2025-01-07 10:10:50|110051.9|110026.9|110039.3|110014.3|110051.9|110026.9|110034.1|110009.1|23
1736244660000|2025-01-07 10:11:00|110036.6|110011.6|110027.4|110002.4|110036.6|110011.6|110022.4|109997.4|10
1736244670000|2025-01-07 10:11:10|110024.9|109999.9|110022.9|109997.9|110024.9|109999.9|110020.9|109995.9|8
1736244680000|2025-01-07 10:11:20|110022.4|109997.4|110018|109993|110022.4|109997.4|110017.8|109992.8|6
1736244690000|2025-01-07 10:11:30|110018.1|109993.1|110014.1|109989.1|110021.1|109996.1|110014.1|109989.1|16
1736244700000|2025-01-07 10:11:40|110013.3|109988.3|110004.6|109979.6|110013.6|109988.6|110004|109979|16
1736244710000|2025-01-07 10:11:50|110004.8|109979.8|110003.9|109978.9|110011.5|109986.5|110002.5|109977.5|14
1736244720000|2025-01-07 10:12:00|110002.9|109977.9|109996.6|109971.6|110002.9|109977.9|109996.6|109971.6|7
1736244730000|2025-01-07 10:12:10|109995.7|109970.7|109992.2|109967.2|109995.7|109970.7|109981.8|109956.8|21
1736244740000|2025-01-07 10:12:20|109991.8|109966.8|110017.3|109992.3|110017.3|109992.3|109990.4|109965.4|19
1736244750000|2025-01-07 10:12:30|110018.2|109993.2|110020.3|109995.3|110020.3|109995.3|110016.8|109991.8|11
1736244760000|2025-01-07 10:12:40|110018.4|109993.4|110018.8|109993.8|110021.4|109996.4|110016.4|109991.4|9
1736244770000|2025-01-07 10:12:50|110019.9|109994.9|110021|109996|110022.7|109997.7|110018.3|109993.3|14
1736244780000|2025-01-07 10:13:00|110020|109995|110009.7|109984.7|110020|109995|110009.7|109984.7|7
1736244790000|2025-01-07 10:13:10|110008|109983|110017.2|109992.2|110017.5|109992.5|110005|109980|22
1736244800000|2025-01-07 10:13:20|110015.7|109990.7|110006.3|109981.3|110019.1|109994.1|110004.5|109979.5|12
1736244810000|2025-01-07 10:13:30|110004.8|109979.8|110010.3|109985.3|110011.6|109986.6|110003.6|109978.6|11
1736244820000|2025-01-07 10:13:40|110008.8|109983.8|110007.2|109982.2|110008.8|109983.8|110000.9|109975.9|26
1736244830000|2025-01-07 10:13:50|110006|109981|110005.8|109980.8|110010.3|109985.3|110001.3|109976.3|17
1736244840000|2025-01-07 10:14:00|110006.6|109981.6|110012.7|109987.7|110018.1|109993.1|110006.6|109981.6|8
1736244850000|2025-01-07 10:14:10|110011.7|109986.7|110022.1|109997.1|110022.1|109997.1|110011.5|109986.5|10
1736244860000|2025-01-07 10:14:20|110017.1|109992.1|110027.7|110002.7|110032.9|110007.9|110015.1|109990.1|26
1736244870000|2025-01-07 10:14:30|110026.6|110001.6|110034.1|110009.1|110038.9|110013.9|110024.9|109999.9|21
1736244880000|2025-01-07 10:14:40|110035.2|110010.2|110042.8|110017.8|110043.2|110018.2|110035.2|110010.2|10
1736244890000|2025-01-07 10:14:50|110041.5|110016.5|110029.5|110004.5|110042.9|110017.9|110024.6|109999.6|24
1736244900000|2025-01-07 10:15:00|110028.2|110003.2|110023.5|109998.5|110028.2|110003.2|110022.5|109997.5|13
1736244910000|2025-01-07 10:15:10|110024.8|109999.8|110032.6|110007.6|110032.7|110007.7|110024.8|109999.8|12
1736244920000|2025-01-07 10:15:20|110033.6|110008.6|110047.1|110022.1|110047.1|110022.1|110027.9|110002.9|10
1736244930000|2025-01-07 10:15:30|110046.1|110021.1|110044.4|110019.4|110047.1|110022.1|110041.6|110016.6|11
1736244940000|2025-01-07 10:15:40|110048.5|110023.5|110048.7|110023.7|110049.8|110024.8|110047.4|110022.4|6
1736244950000|2025-01-07 10:15:50|110048.1|110023.1|110048.1|110023.1|110049.1|110024.1|110048|110023|5
1736244960000|2025-01-07 10:16:00|110046.3|110021.3|110029.7|110004.7|110046.3|110021.3|110026.1|110001.1|16
1736244970000|2025-01-07 10:16:10|110028.5|110003.5|110022|109997|110028.5|110003.5|110022|109997|12
1736244980000|2025-01-07 10:16:20|110021.9|109996.9|110021.3|109996.3|110021.9|109996.9|110018.8|109993.8|8
1736244990000|2025-01-07 10:16:30|110021.2|109996.2|110018.2|109993.2|110021.2|109996.2|110018.2|109993.2|8
1736245000000|2025-01-07 10:16:40|110019.3|109994.3|110019.3|109994.3|110019.4|109994.4|110014.2|109989.2|11
1736245010000|2025-01-07 10:16:50|110019.2|109994.2|110020|109995|110020.1|109995.1|110019.2|109994.2|3
1736245020000|2025-01-07 10:17:00|110018.9|109993.9|110016.3|109991.3|110018.9|109993.9|110014.4|109989.4|8
1736245030000|2025-01-07 10:17:10|110016.4|109991.4|110017.1|109992.1|110021.4|109996.4|110016.4|109991.4|10
1736245040000|2025-01-07 10:17:20|110016|109991|110014.9|109989.9|110017.7|109992.7|110014.5|109989.5|7
1736245050000|2025-01-07 10:17:30|110013.9|109988.9|109994.6|109969.6|110013.9|109988.9|109993.6|109968.6|18
1736245060000|2025-01-07 10:17:40|109993.3|109968.3|109990.5|109965.5|109993.3|109968.3|109989.2|109964.2|5
1736245070000|2025-01-07 10:17:50|109990.7|109965.7|109984|109959|109990.9|109965.9|109983|109958|12
1736245080000|2025-01-07 10:18:00|109982.6|109957.6|109989.4|109964.4|109992.1|109967.1|109982.4|109957.4|20
1736245090000|2025-01-07 10:18:10|109989.2|109964.2|109990.5|109965.5|109993.8|109968.8|109988.9|109963.9|12
1736245100000|2025-01-07 10:18:20|109989.5|109964.5|109993.5|109968.5|109993.5|109968.5|109989.5|109964.5|9
1736245110000|2025-01-07 10:18:30|109993.4|109968.4|109989.4|109964.4|109994.2|109969.2|109988.5|109963.5|9
1736245120000|2025-01-07 10:18:40|109990.4|109965.4|109992.2|109967.2|109994.8|109969.8|109989.8|109964.8|12
1736245130000|2025-01-07 10:18:50|109991.1|109966.1|109981.9|109956.9|109993.4|109968.4|109981.9|109956.9|13
1736245140000|2025-01-07 10:19:00|109980.4|109955.4|109973.1|109948.1|109980.4|109955.4|109973.1|109948.1|9
1736245150000|2025-01-07 10:19:10|109972.6|109947.6|109973|109948|109974|109949|109972.1|109947.1|4
1736245160000|2025-01-07 10:19:20|109971.5|109946.5|109971.5|109946.5|109971.5|109946.5|109964.5|109939.5|7
1736245170000|2025-01-07 10:19:30|109971.8|109946.8|109975.7|109950.7|109976.1|109951.1|109970.7|109945.7|11
1736245180000|2025-01-07 10:19:40|109974.7|109949.7|109976.2|109951.2|109977|109952|109974.1|109949.1|11
1736245190000|2025-01-07 10:19:50|109977.6|109952.6|109986.1|109961.1|109986.7|109961.7|109976.2|109951.2|18
1736245200000|2025-01-07 10:20:00|109985|109960|109987.1|109962.1|109987.3|109962.3|109985|109960|7
1736245210000|2025-01-07 10:20:10|109986.8|109961.8|109985.5|109960.5|109986.9|109961.9|109985.5|109960.5|5
1736245220000|2025-01-07 10:20:20|109984.3|109959.3|109985.6|109960.6|109985.7|109960.7|109983.2|109958.2|8
1736245230000|2025-01-07 10:20:30|109985.7|109960.7|109990.9|109965.9|109990.9|109965.9|109985.7|109960.7|7
1736245240000|2025-01-07 10:20:40|109990.1|109965.1|110000.4|109975.4|110001.7|109976.7|109990.1|109965.1|19
1736245250000|2025-01-07 10:20:50|110000.8|109975.8|110002.7|109977.7|110002.7|109977.7|109995.4|109970.4|9
1736245260000|2025-01-07 10:21:00|110002.8|109977.8|110005.6|109980.6|110005.6|109980.6|110002.8|109977.8|4
1736245270000|2025-01-07 10:21:10|110006.8|109981.8|110013.3|109988.3|110013.3|109988.3|110006.8|109981.8|7
1736245280000|2025-01-07 10:21:20|110011|109986|110008.7|109983.7|110011|109986|110007|109982|12
1736245290000|2025-01-07 10:21:30|110009.7|109984.7|110015.2|109990.2|110016.2|109991.2|110009.7|109984.7|7
1736245300000|2025-01-07 10:21:40|110014.1|109989.1|110025.1|110000.1|110025.9|110000.9|110014.1|109989.1|11
1736245310000|2025-01-07 10:21:50|110024.7|109999.7|110024.6|109999.6|110025.8|110000.8|110023.6|109998.6|7
1736245320000|2025-01-07 10:22:00|110023.6|109998.6|110017|109992|110024.4|109999.4|110017|109992|8
1736245330000|2025-01-07 10:22:10|110016.9|109991.9|110035.6|110010.6|110035.6|110010.6|110016.8|109991.8|17
1736245340000|2025-01-07 10:22:20|110034.6|110009.6|110034.2|110009.2|110034.6|110009.6|110028.6|110003.6|9
1736245350000|2025-01-07 10:22:30|110033.1|110008.1|110030.4|110005.4|110033.1|110008.1|110025.2|110000.2|7
1736245360000|2025-01-07 10:22:40|110029.7|110004.7|110035.4|110010.4|110035.4|110010.4|110029.7|110004.7|6
1736245370000|2025-01-07 10:22:50|110034.2|110009.2|110033.4|110008.4|110034.2|110009.2|110029.2|110004.2|7
1736245380000|2025-01-07 10:23:00|110028.5|110003.5|110017.9|109992.9|110036.4|110011.4|110017.9|109992.9|10
1736245390000|2025-01-07 10:23:10|110016.3|109991.3|110008.1|109983.1|110017.7|109992.7|110006.8|109981.8|14
1736245400000|2025-01-07 10:23:20|110009.1|109984.1|110014.8|109989.8|110014.8|109989.8|110009.1|109984.1|6
1736245410000|2025-01-07 10:23:30|110013.4|109988.4|109996.5|109971.5|110013.4|109988.4|109996.5|109971.5|14
1736245420000|2025-01-07 10:23:40|109998.7|109973.7|109988.5|109963.5|109998.9|109973.9|109987.1|109962.1|14
1736245430000|2025-01-07 10:23:50|109993.4|109968.4|110000.2|109975.2|110001.1|109976.1|109988.3|109963.3|11
1736245440000|2025-01-07 10:24:00|109999.9|109974.9|109997.1|109972.1|110001.4|109976.4|109997.1|109972.1|6
1736245450000|2025-01-07 10:24:10|109997.3|109972.3|109994.7|109969.7|109997.3|109972.3|109985.1|109960.1|16
1736245460000|2025-01-07 10:24:20|109995.2|109970.2|109986.6|109961.6|110003|109978|109980.6|109955.6|28
1736245470000|2025-01-07 10:24:30|109985.8|109960.8|109995|109970|109999.5|109974.5|109978.1|109953.1|30
1736245480000|2025-01-07 10:24:40|109992.7|109967.7|109998|109973|110001.9|109976.9|109987.2|109962.2|25
1736245490000|2025-01-07 10:24:50|109998.3|109973.3|109989.7|109964.7|109998.3|109973.3|109982.5|109957.5|12
1736245500000|2025-01-07 10:25:00|109990.7|109965.7|109990|109965|110011.4|109970.3|109990|109959.8|19
1736245510000|2025-01-07 10:25:10|109991.8|109966.8|109994.8|109969.8|109999.3|109974.3|109991.7|109966.7|18
1736245520000|2025-01-07 10:25:20|109993.6|109968.6|109997.9|109972.9|110005.7|109973.4|109989.1|109955.7|8
1736245530000|2025-01-07 10:25:30|109999.6|109974.6|109998.6|109973.6|110005.3|109980.3|109993|109968|18
1736245540000|2025-01-07 10:25:40|110011.7|109961.7|110003.9|109978.9|110018.5|109987.6|109998.1|109961.7|29
1736245550000|2025-01-07 10:25:50|110003|109978|110003|109978|110003|109978|110003|109978|1
1736245560000|2025-01-07 10:26:00|110001.6|109976.6|110004.1|109979.1|110005.5|109980.5|110000.8|109975.8|8
1736245570000|2025-01-07 10:26:10|110002.7|109977.7|109980.9|109955.9|110002.7|109977.7|109975.6|109950.6|18
1736245580000|2025-01-07 10:26:20|109975.8|109950.8|110004.9|109954.9|110004.9|109961.7|109975.8|109949.3|15
1736245590000|2025-01-07 10:26:30|110006.4|109956.4|110010|109960|110010|109960|110004.1|109954.1|11
1736245600000|2025-01-07 10:26:40|110010.2|109960.2|110039.7|109989.7|110040|109990|110009.1|109959.1|13
1736245610000|2025-01-07 10:26:50|110038.8|109988.8|110033.1|109983.1|110039.4|109989.4|110033.1|109983.1|12
1736245620000|2025-01-07 10:27:00|110032.3|109982.3|110033.3|109983.3|110033.3|109983.3|110030.6|109980.6|5
1736245630000|2025-01-07 10:27:10|110027.6|109977.6|110034.2|109984.2|110034.9|109984.9|110025.1|109975.1|10
1736245640000|2025-01-07 10:27:20|110033.8|109983.8|110040.7|109990.7|110040.7|109990.7|110031.8|109981.8|13
1736245650000|2025-01-07 10:27:30|110042.2|109992.2|110038.5|109988.5|110042.2|109992.2|110036.8|109986.8|9
1736245660000|2025-01-07 10:27:40|110040.8|109990.8|110051.4|110001.4|110051.4|110001.4|110040.8|109990.8|14
1736245670000|2025-01-07 10:27:50|110052.6|110002.6|110051.4|110001.4|110052.6|110002.6|110051.4|110001.4|3
1736245680000|2025-01-07 10:28:00|110048.4|109998.4|110049.2|109999.2|110049.2|109999.2|110031.2|109981.2|19
1736245690000|2025-01-07 10:28:10|110051|110001|110055.5|110005.5|110058.4|110008.4|110049.2|109999.2|13
1736245700000|2025-01-07 10:28:20|110055.8|110005.8|110058.9|110008.9|110059.7|110009.7|110054.4|110004.4|12
1736245710000|2025-01-07 10:28:30|110060.8|110010.8|110059.3|110009.3|110062.2|110012.2|110059.3|110009.3|5
1736245720000|2025-01-07 10:28:40|110058.8|110008.8|110060.3|110010.3|110060.3|110010.3|110058.7|110008.7|5
1736245730000|2025-01-07 10:28:50|110059|110009|110062.4|110012.4|110063.6|110013.6|110059|110009|5
1736245740000|2025-01-07 10:29:00|110059.8|110009.8|110064.8|110014.8|110064.8|110014.8|110059.8|110009.8|5
1736245750000|2025-01-07 10:29:10|110063.2|110013.2|110067.2|110017.2|110068.1|110018.1|110063.2|110013.2|6
1736245760000|2025-01-07 10:29:20|110066.9|110016.9|110069|110019|110069|110019|110066.6|110016.6|6
1736245770000|2025-01-07 10:29:30|110072.2|110022.2|110077.5|110027.5|110079|110029|110069.7|110019.7|15
1736245780000|2025-01-07 10:29:40|110079.4|110029.4|110076|110026|110079.4|110029.4|110070.9|110020.9|14
1736245790000|2025-01-07 10:29:50|110073.7|110023.7|110075.7|110025.7|110076|110026|110072.9|110022.9|10
1736245800000|2025-01-07 10:30:00|110073.6|110023.6|110061.2|110011.2|110075.5|110023.6|110058.6|109991.2|17
1736245810000|2025-01-07 10:30:10|110062.2|110012.2|110081.4|110031.4|110081.4|110031.4|110059.4|109999.7|21
1736245820000|2025-01-07 10:30:20|110083.4|110033.4|110079.9|110029.9|110085.9|110035.9|110079.9|110029.9|12
1736245830000|2025-01-07 10:30:30|110079.5|110029.5|110080.5|110030.5|110080.5|110030.5|110074.4|110024.4|6
1736245840000|2025-01-07 10:30:40|110079.2|110029.2|110074.3|110024.3|110080|110030|110074.3|110024.3|11
1736245850000|2025-01-07 10:30:50|110064|110014|110072.7|110022.7|110073.5|110023.5|110059.9|110009.9|23
1736245860000|2025-01-07 10:31:00|110073.5|110023.5|110079.9|110029.9|110080.3|110030.3|110073.5|110023.5|13
1736245870000|2025-01-07 10:31:10|110080|110030|110079.2|110029.2|110080.2|110030.2|110073.9|110023.9|11
1736245880000|2025-01-07 10:31:20|110077.7|110027.7|110079.5|110029.5|110080.9|110030.9|110077.7|110027.7|14
1736245890000|2025-01-07 10:31:30|110080.8|110030.8|110090|110040|110090|110040|110080.8|110030.8|21
1736245900000|2025-01-07 10:31:40|110087.9|110037.9|110089.2|110039.2|110091.8|110041.8|110087.9|110037.9|9
1736245910000|2025-01-07 10:31:50|110091.4|110041.4|110088.4|110038.4|110091.4|110041.4|110084.3|110034.3|20
1736245920000|2025-01-07 10:32:00|110086.3|110036.3|110085.8|110035.8|110086.6|110036.6|110083.8|110033.8|15
1736245930000|2025-01-07 10:32:10|110085.5|110035.5|110091.1|110041.1|110091.1|110041.1|110071.9|110021.9|26
1736245940000|2025-01-07 10:32:20|110094.7|110044.7|110097.7|110047.7|110098.1|110048.1|110093.2|110043.2|12
1736245950000|2025-01-07 10:32:30|110099.3|110049.3|110111|110061|110111.7|110061.7|110099.3|110049.3|22
1736245960000|2025-01-07 10:32:40|110109.7|110059.7|110105.7|110055.7|110109.7|110059.7|110105.7|110055.7|5
1736245970000|2025-01-07 10:32:50|110105.6|110055.6|110093.4|110043.4|110105.6|110055.6|110092.5|110042.5|15
1736245980000|2025-01-07 10:33:00|110092.2|110042.2|110089.5|110039.5|110093.4|110043.4|110078.7|110028.7|21
1736245990000|2025-01-07 10:33:10|110088.7|110038.7|110093.8|110043.8|110093.8|110043.8|110088.4|110038.4|10
1736246000000|2025-01-07 10:33:20|110092.5|110042.5|110092.4|110042.4|110092.5|110042.5|110088.2|110038.2|15
1736246010000|2025-01-07 10:33:30|110092.1|110042.1|110083.8|110033.8|110092.1|110042.1|110083.7|110033.7|13
1736246020000|2025-01-07 10:33:40|110087.4|110037.4|110085.6|110035.6|110087.4|110037.4|110085.6|110035.6|5
1736246030000|2025-01-07 10:33:50|110083.7|110033.7|110088.4|110038.4|110088.4|110038.4|110076.8|110026.8|20
1736246040000|2025-01-07 10:34:00|110087.6|110037.6|110093.6|110043.6|110098.2|110048.2|110087.6|110037.6|8
1736246050000|2025-01-07 10:34:10|110095.4|110045.4|110078.6|110028.6|110096.2|110046.2|110078.6|110028.6|17
1736246060000|2025-01-07 10:34:20|110079.7|110029.7|110089.8|110039.8|110089.8|110039.8|110079.7|110029.7|9
1736246070000|2025-01-07 10:34:30|110084.3|110034.3|110090.6|110040.6|110090.6|110040.6|110084.3|110034.3|5
1736246080000|2025-01-07 10:34:40|110092.2|110042.2|110097.5|110047.5|110099.5|110049.5|110091.1|110041.1|7
1736246090000|2025-01-07 10:34:50|110098.2|110048.2|110102.9|110052.9|110105.7|110055.7|110098.1|110048.1|14
1736246100000|2025-01-07 10:35:00|110100.9|110050.9|110096.8|110046.8|110103|110053|110096.8|110046.8|13
1736246110000|2025-01-07 10:35:10|110098.4|110048.4|110078.8|110028.8|110098.4|110048.4|110078.8|110028.8|11
1736246120000|2025-01-07 10:35:20|110078|110028|110081.4|110031.4|110082.5|110032.5|110076.7|110026.7|7
1736246130000|2025-01-07 10:35:30|110081.8|110031.8|110076.9|110026.9|110081.8|110031.8|110076.9|110026.9|4
1736246140000|2025-01-07 10:35:40|110077.3|110027.3|110074.1|110024.1|110077.3|110027.3|110072.1|110022.1|13
1736246150000|2025-01-07 10:35:50|110075.4|110025.4|110086.3|110036.3|110086.3|110036.3|110073.9|110023.9|11
1736246160000|2025-01-07 10:36:00|110085.5|110035.5|110091.6|110041.6|110091.6|110041.6|110085.5|110035.5|7
1736246170000|2025-01-07 10:36:10|110089.6|110039.6|110091.8|110041.8|110091.8|110041.8|110087.8|110037.8|10
1736246180000|2025-01-07 10:36:20|110092.2|110042.2|110086.3|110036.3|110092.2|110042.2|110086.3|110036.3|7
1736246190000|2025-01-07 10:36:30|110085.3|110035.3|110086|110036|110086.2|110036.2|110083.9|110033.9|6
1736246200000|2025-01-07 10:36:40|110088|110038|110092.2|110042.2|110092.2|110042.2|110086.7|110036.7|9
1736246210000|2025-01-07 10:36:50|110090.7|110040.7|110084.9|110034.9|110090.7|110040.7|110084.9|110034.9|6
1736246220000|2025-01-07 10:37:00|110085.7|110035.7|110094.5|110044.5|110094.5|110044.5|110085.7|110035.7|8
1736246230000|2025-01-07 10:37:10|110092.2|110042.2|110093.6|110043.6|110094|110044|110092|110042|5
1736246240000|2025-01-07 10:37:20|110093.9|110043.9|110088.9|110038.9|110094.9|110044.9|110088.1|110038.1|11
1736246250000|2025-01-07 10:37:30|110086.9|110036.9|110076.6|110026.6|110086.9|110036.9|110072.7|110022.7|13
1736246260000|2025-01-07 10:37:40|110076.8|110026.8|110075.6|110025.6|110077.6|110027.6|110074.4|110024.4|9
1736246270000|2025-01-07 10:37:50|110076.4|110026.4|110077.7|110027.7|110077.8|110027.8|110076.4|110026.4|4
1736246280000|2025-01-07 10:38:00|110077.4|110027.4|110072.4|110022.4|110077.4|110027.4|110072.4|110022.4|9
1736246290000|2025-01-07 10:38:10|110072.3|110022.3|110072.4|110022.4|110079.2|110029.2|110070.6|110020.6|17
1736246300000|2025-01-07 10:38:20|110070.7|110020.7|110069.2|110019.2|110071|110021|110069.2|110019.2|5
1736246310000|2025-01-07 10:38:30|110066.7|110016.7|110061.4|110011.4|110066.7|110016.7|110054.8|110004.8|10
1736246320000|2025-01-07 10:38:40|110061.1|110011.1|110061.1|110011.1|110061.1|110011.1|110061.1|110011.1|1
1736246330000|2025-01-07 10:38:50|110059.7|110009.7|110057|110007|110061.2|110011.2|110054|110004|9
1736246340000|2025-01-07 10:39:00|110056.3|110006.3|110053.9|110003.9|110056.5|110006.5|110050.7|110000.7|6
1736246350000|2025-01-07 10:39:10|110054.9|110004.9|110060.2|110010.2|110061|110011|110054.9|110004.9|6
1736246360000|2025-01-07 10:39:20|110060.3|110010.3|110058.8|110008.8|110060.3|110010.3|110058.1|110008.1|8
1736246370000|2025-01-07 10:39:30|110058.3|110008.3|110052.4|110002.4|110059|110009|110051.8|110001.8|9
1736246380000|2025-01-07 10:39:40|110050.6|110000.6|110051.5|110001.5|110053.1|110003.1|110050|110000|9
1736246390000|2025-01-07 10:39:50|110049.9|109999.9|110051.5|110001.5|110051.5|110001.5|110049.3|109999.3|6
1736246400000|2025-01-07 10:40:00|110049.4|109999.4|110048.1|109998.1|110049.4|109999.4|110041.8|109991.8|14
1736246410000|2025-01-07 10:40:10|110050.2|110000.2|110054.2|110004.2|110063.8|110013.8|110050.2|110000.2|16
1736246420000|2025-01-07 10:40:20|110053.1|110003.1|110055.4|110005.4|110055.8|110005.8|110053.1|110003.1|10
1736246430000|2025-01-07 10:40:30|110055.7|110005.7|110064.1|110014.1|110067.6|110017.6|110055.4|110005.4|19
1736246440000|2025-01-07 10:40:40|110063|110013|110054.7|110004.7|110064.5|110014.5|110054.6|110004.6|11
1736246450000|2025-01-07 10:40:50|110055.5|110005.5|110055.9|110005.9|110062.9|110012.9|110055.5|110005.5|9
1736246460000|2025-01-07 10:41:00|110056.9|110006.9|110056.1|110006.1|110056.9|110006.9|110056.1|110006.1|2
1736246470000|2025-01-07 10:41:10|110056.2|110006.2|110066.2|110016.2|110066.2|110016.2|110056.2|110006.2|7
1736246480000|2025-01-07 10:41:20|110066.1|110016.1|110066.3|110016.3|110074.2|110024.2|110055.6|110005.6|13
1736246490000|2025-01-07 10:41:30|110067.2|110017.2|110076.2|110026.2|110076.2|110026.2|110065.7|110015.7|11
1736246500000|2025-01-07 10:41:40|110076|110026|110073.9|110023.9|110076|110026|110073.9|110023.9|3
1736246510000|2025-01-07 10:41:50|110074.8|110024.8|110078.1|110028.1|110079.5|110029.5|110073.5|110023.5|10
1736246520000|2025-01-07 10:42:00|110079.2|110029.2|110095|110045|110095.1|110045.1|110074.8|110024.8|18
1736246530000|2025-01-07 10:42:10|110096.7|110046.7|110098.3|110048.3|110098.5|110048.5|110096.7|110046.7|4
1736246540000|2025-01-07 10:42:20|110094.2|110044.2|110100.8|110050.8|110101.9|110051.9|110094.2|110044.2|13
1736246550000|2025-01-07 10:42:30|110100.1|110050.1|110103.6|110053.6|110103.8|110053.8|110099.9|110049.9|6
1736246560000|2025-01-07 10:42:40|110103.7|110053.7|110099.2|110049.2|110103.7|110053.7|110092.4|110042.4|11
1736246570000|2025-01-07 10:42:50|110099|110049|110103.5|110053.5|110103.6|110053.6|110099|110049|5
1736246580000|2025-01-07 10:43:00|110103.9|110053.9|110101.5|110051.5|110103.9|110053.9|110091.1|110041.1|12
1736246590000|2025-01-07 10:43:10|110100.3|110050.3|110101|110051|110101.2|110051.2|110099|110049|5
1736246600000|2025-01-07 10:43:20|110102.3|110052.3|110102.4|110052.4|110102.4|110052.4|110102.3|110052.3|2
1736246610000|2025-01-07 10:43:30|110104.5|110054.5|110111.5|110061.5|110113.2|110063.2|110104.5|110054.5|11
1736246620000|2025-01-07 10:43:40|110113.1|110063.1|110114.6|110064.6|110115.1|110065.1|110113.1|110063.1|4
1736246630000|2025-01-07 10:43:50|110115.9|110065.9|110112.7|110062.7|110115.9|110065.9|110110.7|110060.7|6
1736246640000|2025-01-07 10:44:00|110104.2|110079.2|110100|110075|110111.3|110086.3|110100|110075|17
1736246650000|2025-01-07 10:44:10|110094.2|110069.2|110091.4|110066.4|110094.2|110069.2|110086.3|110061.3|16
1736246660000|2025-01-07 10:44:20|110091.3|110066.3|110091.4|110066.4|110093.2|110068.2|110090.7|110065.7|9
1736246670000|2025-01-07 10:44:30|110089.6|110064.6|110087.4|110062.4|110089.6|110064.6|110086.5|110061.5|5
1736246680000|2025-01-07 10:44:40|110087|110062|110084.4|110059.4|110087|110062|110083.7|110058.7|6
1736246690000|2025-01-07 10:44:50|110086.4|110061.4|110086.6|110061.6|110086.9|110061.9|110084.3|110059.3|6
1736246700000|2025-01-07 10:45:00|110086.7|110061.7|110088.8|110063.8|110088.9|110063.9|110086.7|110061.7|6
1736246710000|2025-01-07 10:45:10|110091.4|110066.4|110090.2|110065.2|110093.9|110068.9|110090.2|110065.2|9
1736246720000|2025-01-07 10:45:20|110092|110067|110099.3|110074.3|110101.5|110076.5|110092|110067|9
1736246730000|2025-01-07 10:45:30|110098.9|110073.9|110101|110076|110101|110076|110098.9|110073.9|5
1736246740000|2025-01-07 10:45:40|110101.1|110076.1|110107.1|110082.1|110107.1|110082.1|110097.7|110072.7|10
1736246750000|2025-01-07 10:45:50|110107|110082|110114.6|110064.6|110114.6|110082|110100.6|110062|9
1736246760000|2025-01-07 10:46:00|110116.4|110066.4|110097.3|110072.3|110116.6|110080.5|110097.3|110066.4|10
1736246770000|2025-01-07 10:46:10|110097|110072|110096.5|110071.5|110097|110072|110093.1|110068.1|4
1736246780000|2025-01-07 10:46:20|110096.6|110071.6|110096.7|110071.7|110096.7|110071.7|110096.6|110071.6|2
1736246790000|2025-01-07 10:46:30|110096.8|110071.8|110096.7|110071.7|110096.8|110071.8|110096.7|110071.7|2
1736246800000|2025-01-07 10:46:40|110093.1|110068.1|110093.3|110068.3|110093.3|110068.3|110093.1|110068.1|2
1736246810000|2025-01-07 10:46:50|110093.1|110068.1|110080.7|110055.7|110094.2|110069.2|110079.6|110054.6|16
1736246820000|2025-01-07 10:47:00|110081.7|110056.7|110082.1|110057.1|110083.7|110058.7|110080.7|110055.7|7
1736246830000|2025-01-07 10:47:10|110081|110056|110078.8|110053.8|110082.1|110057.1|110078.8|110053.8|7
1736246840000|2025-01-07 10:47:20|110076.6|110051.6|110080.2|110055.2|110080.3|110055.3|110076.6|110051.6|5
1736246850000|2025-01-07 10:47:30|110077.8|110052.8|110078.7|110053.7|110080.9|110055.9|110077.7|110052.7|7
1736246860000|2025-01-07 10:47:40|110078.5|110053.5|110078.5|110053.5|110078.5|110053.5|110078.5|110053.5|1
1736246870000|2025-01-07 10:47:50|110080.1|110055.1|110077.5|110052.5|110089.3|110064.3|110076.8|110051.8|10
1736246880000|2025-01-07 10:48:00|110079.1|110054.1|110080.6|110055.6|110081.5|110056.5|110079.1|110054.1|6
1736246890000|2025-01-07 10:48:10|110079.2|110054.2|110072.8|110047.8|110079.2|110054.2|110072.8|110047.8|5
1736246900000|2025-01-07 10:48:20|110074.8|110049.8|110074.9|110049.9|110075.2|110050.2|110074.8|110049.8|4
1736246910000|2025-01-07 10:48:30|110074.6|110049.6|110078.5|110053.5|110078.5|110053.5|110074.6|110049.6|2
1736246920000|2025-01-07 10:48:40|110077.7|110052.7|110075.4|110050.4|110082.8|110057.8|110075.1|110050.1|12
1736246930000|2025-01-07 10:48:50|110075.1|110050.1|110070.1|110045.1|110075.1|110050.1|110065.4|110040.4|14
1736246940000|2025-01-07 10:49:00|110068.7|110043.7|110059.3|110034.3|110068.7|110043.7|110058.2|110033.2|6
1736246950000|2025-01-07 10:49:10|110057.8|110032.8|110052.6|110027.6|110059.1|110034.1|110052.6|110027.6|13
1736246960000|2025-01-07 10:49:20|110053.4|110028.4|110056.1|110031.1|110056.9|110031.9|110053.4|110028.4|7
1736246970000|2025-01-07 10:49:30|110055.8|110030.8|110055.6|110030.6|110056.1|110031.1|110054.2|110029.2|8
1736246980000|2025-01-07 10:49:40|110054.5|110029.5|110054.5|110029.5|110054.7|110029.7|110053.7|110028.7|5
1736246990000|2025-01-07 10:49:50|110054.6|110029.6|110053.5|110028.5|110054.6|110029.6|110053.5|110028.5|2
1736247000000|2025-01-07 10:50:00|110053.2|110028.2|110054.9|110029.9|110054.9|110029.9|110052.7|110027.7|5
1736247010000|2025-01-07 10:50:10|110053.9|110028.9|110057.3|110032.3|110057.3|110032.3|110053.9|110028.9|7
1736247020000|2025-01-07 10:50:20|110057|110032|110052.8|110027.8|110060.5|110035.5|110051.8|110026.8|12
1736247030000|2025-01-07 10:50:30|110052.7|110027.7|110052.9|110027.9|110053|110028|110052.7|110027.7|3
1736247040000|2025-01-07 10:50:40|110050.8|110025.8|110046.8|110021.8|110050.8|110025.8|110044.8|110019.8|10
1736247050000|2025-01-07 10:50:50|110047|110022|110036.1|110011.1|110047|110022|110036.1|110011.1|14
1736247060000|2025-01-07 10:51:00|110037.4|110012.4|110038.1|110013.1|110038.1|110013.1|110037.2|110012.2|3
1736247070000|2025-01-07 10:51:10|110037.9|110012.9|110036.8|110011.8|110039.1|110014.1|110036.8|110011.8|7
1736247080000|2025-01-07 10:51:20|110039.1|110014.1|110033.6|110008.6|110039.8|110014.8|110032.9|110007.9|8
1736247090000|2025-01-07 10:51:30|110032.9|110007.9|109995.9|109970.9|110032.9|110007.9|109995.9|109970.9|22
1736247100000|2025-01-07 10:51:40|109998.2|109973.2|109992.9|109967.9|109998.2|109973.2|109990.7|109965.7|13
1736247110000|2025-01-07 10:51:50|109992.7|109967.7|109993|109968|110001.1|109976.1|109989.7|109964.7|19
1736247120000|2025-01-07 10:52:00|109993.2|109968.2|109995.3|109970.3|109995.3|109970.3|109989.1|109964.1|10
1736247130000|2025-01-07 10:52:10|109998.2|109973.2|110004.7|109979.7|110008.5|109983.5|109998.2|109973.2|13
1736247140000|2025-01-07 10:52:20|110004.9|109979.9|110006.3|109981.3|110006.3|109981.3|110004.9|109979.9|4
1736247150000|2025-01-07 10:52:30|110005.3|109980.3|110007.1|109982.1|110007.1|109982.1|110004.9|109979.9|9
1736247160000|2025-01-07 10:52:40|110007.6|109982.6|110003.9|109978.9|110008.1|109983.1|110002.6|109977.6|9
1736247170000|2025-01-07 10:52:50|110004|109979|110007.7|109982.7|110007.7|109982.7|110004|109979|6
1736247180000|2025-01-07 10:53:00|110008.9|109983.9|110007.2|109982.2|110009.4|109984.4|110007.2|109982.2|5
1736247190000|2025-01-07 10:53:10|109994.7|109969.7|109997.2|109972.2|110001|109976|109994.7|109969.7|12
1736247200000|2025-01-07 10:53:20|109994.7|109969.7|109997.1|109972.1|110001.1|109976.1|109994.4|109969.4|12
1736247210000|2025-01-07 10:53:30|109998.1|109973.1|110000.1|109975.1|110000.3|109975.3|109998.1|109973.1|5
1736247220000|2025-01-07 10:53:40|110000.4|109975.4|110000|109975|110002.3|109977.3|109999.1|109974.1|7
1736247230000|2025-01-07 10:53:50|110000.1|109975.1|110001.1|109976.1|110001.1|109976.1|109999|109974|4
1736247240000|2025-01-07 10:54:00|109997.5|109972.5|110010.7|109985.7|110018|109993|109996.4|109971.4|24
1736247250000|2025-01-07 10:54:10|110009.8|109984.8|109989.6|109964.6|110010.3|109985.3|109989.2|109964.2|16
1736247260000|2025-01-07 10:54:20|109990.5|109965.5|109991|109966|109991|109966|109990.5|109965.5|3
1736247270000|2025-01-07 10:54:30|109989.6|109964.6|109980.4|109955.4|109992|109967|109980.4|109955.4|14
1736247280000|2025-01-07 10:54:40|109980.5|109955.5|109982.8|109957.8|109982.8|109957.8|109980.4|109955.4|4
1736247290000|2025-01-07 10:54:50|109983.7|109958.7|109977.7|109952.7|109983.7|109958.7|109977.3|109952.3|8
1736247300000|2025-01-07 10:55:00|109976.6|109951.6|109975|109950|109977.3|109952.3|109974.1|109949.1|7
1736247310000|2025-01-07 10:55:10|109975.9|109950.9|109976.3|109951.3|109977.7|109952.7|109975.9|109950.9|6
1736247320000|2025-01-07 10:55:20|109976.8|109951.8|109984.8|109959.8|109984.8|109959.8|109972.5|109947.5|17
1736247330000|2025-01-07 10:55:30|109983.6|109958.6|109990|109965|109990|109965|109980.4|109955.4|11
1736247340000|2025-01-07 10:55:40|109990.1|109965.1|109997.2|109972.2|109997.2|109972.2|109989.7|109964.7|12
1736247350000|2025-01-07 10:55:50|109996.4|109971.4|109997.4|109972.4|109997.4|109972.4|109992.9|109967.9|8
1736247360000|2025-01-07 10:56:00|109998.8|109973.8|110001.1|109976.1|110002.3|109977.3|109998|109973|13
1736247370000|2025-01-07 10:56:10|110002.2|109977.2|110003.2|109978.2|110004.4|109979.4|110000.3|109975.3|7
1736247380000|2025-01-07 10:56:20|110004.2|109979.2|110008.1|109983.1|110008.8|109983.8|110003.5|109978.5|15
1736247390000|2025-01-07 10:56:30|110008.9|109983.9|110007.4|109982.4|110009.1|109984.1|110004.3|109979.3|11
1736247400000|2025-01-07 10:56:40|110008.7|109983.7|110007|109982|110010.1|109985.1|110006.3|109981.3|8
1736247410000|2025-01-07 10:56:50|110008.1|109983.1|110021.7|109996.7|110022.5|109997.5|110007|109982|19
1736247420000|2025-01-07 10:57:00|110022.8|109997.8|110021|109996|110027.5|110002.5|110021|109996|10
1736247430000|2025-01-07 10:57:10|110022.1|109997.1|110023.5|109998.5|110031.1|110006.1|110022.1|109997.1|12
1736247440000|2025-01-07 10:57:20|110026.7|110001.7|110035.7|110010.7|110038.2|110013.2|110026.7|110001.7|18
1736247450000|2025-01-07 10:57:30|110036|110011|110034.1|110009.1|110046.6|110021.6|110034.1|110009.1|21
1736247460000|2025-01-07 10:57:40|110032.4|110007.4|110039.5|110014.5|110040.6|110015.6|110029.6|110004.6|14
1736247470000|2025-01-07 10:57:50|110040.3|110015.3|110040.8|110015.8|110040.8|110015.8|110036.5|110011.5|17
1736247480000|2025-01-07 10:58:00|110039.8|110014.8|110044.9|110019.9|110044.9|110019.9|110038.7|110013.7|14
1736247490000|2025-01-07 10:58:10|110046.5|110021.5|110057.7|110032.7|110063.6|110038.6|110046.5|110021.5|22
1736247500000|2025-01-07 10:58:20|110057.5|110032.5|110058.1|110033.1|110059.2|110034.2|110055|110030|17
1736247510000|2025-01-07 10:58:30|110059.2|110034.2|110062|110037|110063.1|110038.1|110059.2|110034.2|6
1736247520000|2025-01-07 10:58:40|110058.9|110033.9|110061|110036|110065.3|110040.3|110057.6|110032.6|18
1736247530000|2025-01-07 10:58:50|110060.9|110035.9|110068.1|110043.1|110069.4|110044.4|110060.8|110035.8|11
1736247540000|2025-01-07 10:59:00|110069|110044|110062.3|110037.3|110069|110044|110060.3|110035.3|14
1736247550000|2025-01-07 10:59:10|110064.4|110039.4|110057.6|110032.6|110064.9|110039.9|110056.5|110031.5|14
1736247560000|2025-01-07 10:59:20|110055.2|110030.2|110069.1|110044.1|110069.1|110044.1|110055.2|110030.2|17
1736247570000|2025-01-07 10:59:30|110067.7|110042.7|110057.3|110032.3|110067.7|110042.7|110057.3|110032.3|18
1736247580000|2025-01-07 10:59:40|110057.1|110032.1|110052.9|110027.9|110057.1|110032.1|110052.2|110027.2|11
1736247590000|2025-01-07 10:59:50|110052.4|110027.4|110050.2|110025.2|110053|110028|110046.6|110021.6|18
1736247600000|2025-01-07 11:00:00|110045.4|110020.4|110045.5|110020.5|110048.3|110023.3|110044|110019|20
1736247610000|2025-01-07 11:00:10|110045.3|110020.3|110054.9|110029.9|110054.9|110029.9|110045.1|110020.1|11
1736247620000|2025-01-07 11:00:20|110055.8|110030.8|110056.7|110031.7|110057.4|110032.4|110055.3|110030.3|10
1736247630000|2025-01-07 11:00:30|110056|110031|110061.5|110036.5|110061.5|110036.5|110056|110031|7
1736247640000|2025-01-07 11:00:40|110061.1|110036.1|110071.4|110046.4|110071.4|110046.4|110060.7|110035.7|19
1736247650000|2025-01-07 11:00:50|110070.1|110045.1|110082.1|110057.1|110085.8|110060.8|110070.1|110045.1|18
1736247660000|2025-01-07 11:01:00|110080.7|110055.7|110081.7|110056.7|110084.9|110059.9|110072.2|110047.2|27
1736247670000|2025-01-07 11:01:10|110082.8|110057.8|110087.6|110062.6|110088.6|110063.6|110076.5|110051.5|15
1736247680000|2025-01-07 11:01:20|110088.6|110063.6|110104.4|110079.4|110104.4|110079.4|110088.6|110063.6|14
1736247690000|2025-01-07 11:01:30|110102.5|110077.5|110099.5|110074.5|110102.5|110077.5|110095.2|110070.2|14
1736247700000|2025-01-07 11:01:40|110098.3|110073.3|110101.6|110076.6|110101.7|110076.7|110097.2|110072.2|13
1736247710000|2025-01-07 11:01:50|110101.5|110076.5|110087.3|110062.3|110106.9|110081.9|110087.3|110062.3|10
1736247720000|2025-01-07 11:02:00|110090.5|110065.5|110095.1|110070.1|110095.1|110070.1|110090.3|110065.3|10
1736247730000|2025-01-07 11:02:10|110095.5|110070.5|110093.4|110068.4|110095.5|110070.5|110091.5|110066.5|6
1736247740000|2025-01-07 11:02:20|110094.4|110069.4|110097.7|110072.7|110099.7|110074.7|110094.4|110069.4|13
1736247750000|2025-01-07 11:02:30|110098.7|110073.7|110092.7|110067.7|110098.7|110073.7|110087.7|110062.7|18
1736247760000|2025-01-07 11:02:40|110093.9|110068.9|110093.5|110068.5|110096.2|110071.2|110091.2|110066.2|10
1736247770000|2025-01-07 11:02:50|110095.4|110070.4|110095|110070|110095.7|110070.7|110095|110070|4
1736247780000|2025-01-07 11:03:00|110098.3|110073.3|110103.7|110078.7|110103.7|110078.7|110098.3|110073.3|8
1736247790000|2025-01-07 11:03:10|110102.3|110077.3|110110.3|110085.3|110111.5|110086.5|110102.3|110077.3|8
1736247800000|2025-01-07 11:03:20|110110|110085|110104.6|110079.6|110110|110085|110104.6|110079.6|7
1736247810000|2025-01-07 11:03:30|110106.5|110081.5|110100.2|110075.2|110106.9|110081.9|110100.2|110075.2|10
1736247820000|2025-01-07 11:03:40|110099.2|110074.2|110112|110087|110112|110087|110096.3|110071.3|15
1736247830000|2025-01-07 11:03:50|110110.4|110085.4|110111.8|110086.8|110117.5|110092.5|110110.4|110085.4|12
1736247840000|2025-01-07 11:04:00|110110.9|110085.9|110091.4|110066.4|110110.9|110085.9|110091.4|110066.4|15
1736247850000|2025-01-07 11:04:10|110092.4|110067.4|110093.7|110068.7|110094.6|110069.6|110092.4|110067.4|8
1736247860000|2025-01-07 11:04:20|110094.8|110069.8|110101.9|110076.9|110101.9|110076.9|110094.8|110069.8|9
1736247870000|2025-01-07 11:04:30|110100.9|110075.9|110106.4|110081.4|110112.5|110087.5|110100.8|110075.8|17
1736247880000|2025-01-07 11:04:40|110103.5|110078.5|110098.2|110073.2|110103.5|110078.5|110097.2|110072.2|10
1736247890000|2025-01-07 11:04:50|110098.3|110073.3|110070.6|110045.6|110098.3|110073.3|110068.1|110043.1|30
1736247900000|2025-01-07 11:05:00|110071.6|110046.6|110062.1|110037.1|110073.9|110048.9|110062.1|110037.1|11
1736247910000|2025-01-07 11:05:10|110070.6|110045.6|110055.4|110030.4|110070.6|110045.6|110055.1|110030.1|20
1736247920000|2025-01-07 11:05:20|110054.7|110029.7|110046.8|110021.8|110055.4|110030.4|110046.8|110021.8|13
1736247930000|2025-01-07 11:05:30|110047.8|110022.8|110038.3|110013.3|110048.8|110023.8|110038.3|110013.3|10
1736247940000|2025-01-07 11:05:40|110037.7|110012.7|110055.8|110030.8|110055.8|110030.8|110034.8|110009.8|13
1736247950000|2025-01-07 11:05:50|110055.3|110030.3|110036.3|110011.3|110055.3|110030.3|110036.3|110011.3|23
1736247960000|2025-01-07 11:06:00|110034.3|110009.3|110031.1|110006.1|110035.7|110010.7|110031.1|110006.1|13
1736247970000|2025-01-07 11:06:10|110031|110006|110031.1|110006.1|110032|110007|110030.9|110005.9|7
1736247980000|2025-01-07 11:06:20|110031.3|110006.3|110022.1|109997.1|110031.3|110006.3|110020.9|109995.9|17
1736247990000|2025-01-07 11:06:30|110022|109997|110016.7|109991.7|110023.6|109998.6|110016.7|109991.7|16
1736248000000|2025-01-07 11:06:40|110016.8|109991.8|110011|109986|110016.8|109991.8|110011|109986|9
1736248010000|2025-01-07 11:06:50|110010.1|109985.1|110009|109984|110010.1|109985.1|109999.5|109974.5|20
1736248020000|2025-01-07 11:07:00|110008.5|109983.5|110000.7|109975.7|110008.5|109983.5|109997.2|109972.2|10
1736248030000|2025-01-07 11:07:10|110000.8|109975.8|109990.6|109965.6|110002|109977|109989.6|109964.6|11
1736248040000|2025-01-07 11:07:20|109991.6|109966.6|109997.3|109972.3|110000.5|109975.5|109991.6|109966.6|10
1736248050000|2025-01-07 11:07:30|109997.2|109972.2|110008.1|109983.1|110008.2|109983.2|109995|109970|13
1736248060000|2025-01-07 11:07:40|110007.1|109982.1|109997|109972|110007.1|109982.1|109996.1|109971.1|15
1736248070000|2025-01-07 11:07:50|109997.4|109972.4|109996|109971|109997.7|109972.7|109992.7|109967.7|14
1736248080000|2025-01-07 11:08:00|109997|109972|110005|109980|110005|109980|109995.4|109970.4|15
1736248090000|2025-01-07 11:08:10|110006.2|109981.2|110007.6|109982.6|110011|109986|110006.2|109981.2|8
1736248100000|2025-01-07 11:08:20|110004.3|109979.3|110006.5|109981.5|110006.5|109981.5|110000.7|109975.7|15
1736248110000|2025-01-07 11:08:30|110007.6|109982.6|110016.6|109991.6|110016.6|109991.6|110006.2|109981.2|14
1736248120000|2025-01-07 11:08:40|110015.6|109990.6|110015|109990|110015.6|109990.6|110010|109985|12
1736248130000|2025-01-07 11:08:50|110016.7|109991.7|110012.9|109987.9|110016.7|109991.7|110012.8|109987.8|8
1736248140000|2025-01-07 11:09:00|110011.7|109986.7|110014.3|109989.3|110015|109990|110010.7|109985.7|10
1736248150000|2025-01-07 11:09:10|110017.3|109992.3|110031.2|110006.2|110036.7|110011.7|110016.2|109991.2|12
1736248160000|2025-01-07 11:09:20|110031.7|110006.7|110041.9|110016.9|110042.8|110017.8|110031.6|110006.6|11
1736248170000|2025-01-07 11:09:30|110040.6|110015.6|110037.9|110012.9|110040.6|110015.6|110036.5|110011.5|9
1736248180000|2025-01-07 11:09:40|110036.6|110011.6|110025.2|110000.2|110036.6|110011.6|110023.9|109998.9|16
1736248190000|2025-01-07 11:09:50|110028.6|110003.6|110042.7|110017.7|110043|110018|110028.6|110003.6|19
1736248200000|2025-01-07 11:10:00|110044|110019|110032.4|110007.4|110046.1|110021.1|110032.4|110007.4|12
1736248210000|2025-01-07 11:10:10|110033.5|110008.5|110029.4|110004.4|110035.7|110010.7|110024.7|109999.7|10
1736248220000|2025-01-07 11:10:20|110024.8|109999.8|110023.3|109998.3|110024.8|109999.8|110020.6|109995.6|12
1736248230000|2025-01-07 11:10:30|110022.3|109997.3|110032.8|110007.8|110032.8|110007.8|110022.3|109997.3|16
1736248240000|2025-01-07 11:10:40|110034|110009|110035.2|110010.2|110035.2|110010.2|110026.8|110001.8|18
1736248250000|2025-01-07 11:10:50|110036.3|110011.3|110036.9|110011.9|110038.5|110013.5|110035.5|110010.5|19
1736248260000|2025-01-07 11:11:00|110036.7|110011.7|110044.2|110019.2|110044.2|110019.2|110036.6|110011.6|9
1736248270000|2025-01-07 11:11:10|110044|110019|110049.9|110024.9|110050.5|110025.5|110044|110019|9
1736248280000|2025-01-07 11:11:20|110048.7|110023.7|110052.6|110027.6|110053.4|110028.4|110048.7|110023.7|8
1736248290000|2025-01-07 11:11:30|110053.6|110028.6|110054.2|110029.2|110054.3|110029.3|110053.6|110028.6|6
1736248300000|2025-01-07 11:11:40|110055.3|110030.3|110055.1|110030.1|110060.5|110035.5|110054.8|110029.8|14
1736248310000|2025-01-07 11:11:50|110055.7|110030.7|110053|110028|110055.7|110030.7|110053|110028|6
1736248320000|2025-01-07 11:12:00|110055.2|110030.2|110044.4|110019.4|110055.3|110030.3|110043.2|110018.2|13
1736248330000|2025-01-07 11:12:10|110044.8|110019.8|110040.3|110015.3|110044.8|110019.8|110039.3|110014.3|12
1736248340000|2025-01-07 11:12:20|110039.9|110014.9|110054.9|110029.9|110054.9|110029.9|110038.9|110013.9|17
1736248350000|2025-01-07 11:12:30|110055.9|110030.9|110060|110035|110060|110035|110055.9|110030.9|5
1736248360000|2025-01-07 11:12:40|110060.8|110035.8|110065.3|110040.3|110065.3|110040.3|110059.4|110034.4|9
1736248370000|2025-01-07 11:12:50|110064.9|110039.9|110063.5|110038.5|110064.9|110039.9|110062.2|110037.2|6
1736248380000|2025-01-07 11:13:00|110064.5|110039.5|110061.4|110036.4|110068.3|110043.3|110060.6|110035.6|18
1736248390000|2025-01-07 11:13:10|110060.9|110035.9|110065|110040|110065|110040|110060.8|110035.8|8
1736248400000|2025-01-07 11:13:20|110066.1|110041.1|110069.2|110044.2|110070.1|110045.1|110063.6|110038.6|11
1736248410000|2025-01-07 11:13:30|110068.6|110043.6|110068.7|110043.7|110068.8|110043.8|110068.6|110043.6|3
1736248420000|2025-01-07 11:13:40|110067.7|110042.7|110061.1|110036.1|110067.7|110042.7|110061.1|110036.1|12
1736248430000|2025-01-07 11:13:50|110062|110037|110066.2|110041.2|110066.2|110041.2|110062|110037|9
1736248440000|2025-01-07 11:14:00|110066|110041|110068.5|110043.5|110068.5|110043.5|110062.8|110037.8|11
1736248450000|2025-01-07 11:14:10|110070.8|110045.8|110079.8|110054.8|110080.9|110055.9|110068.5|110043.5|14
1736248460000|2025-01-07 11:14:20|110079.9|110054.9|110058.5|110033.5|110079.9|110054.9|110056.7|110031.7|17
1736248470000|2025-01-07 11:14:30|110057.7|110032.7|110061.1|110036.1|110067.5|110042.5|110055.3|110030.3|10
1736248480000|2025-01-07 11:14:40|110059.7|110034.7|110064|110039|110064.3|110039.3|110054|110029|16
1736248490000|2025-01-07 11:14:50|110065.3|110040.3|110066.6|110041.6|110070.1|110045.1|110064.2|110039.2|18
1736248500000|2025-01-07 11:15:00|110065.5|110040.5|110071.9|110046.9|110073.9|110048.9|110062.2|110037.2|15
1736248510000|2025-01-07 11:15:10|110072.3|110047.3|110073.4|110048.4|110073.4|110048.4|110069|110044|8
1736248520000|2025-01-07 11:15:20|110073.2|110048.2|110088.1|110063.1|110088.1|110063.1|110073.2|110048.2|14
1736248530000|2025-01-07 11:15:30|110085.7|110060.7|110091.2|110066.2|110091.2|110066.2|110085.7|110060.7|11
1736248540000|2025-01-07 11:15:40|110088.9|110063.9|110091.4|110066.4|110091.4|110066.4|110088.5|110063.5|9
1736248550000|2025-01-07 11:15:50|110091.3|110066.3|110085.6|110060.6|110091.3|110066.3|110082|110057|13
1736248560000|2025-01-07 11:16:00|110088.8|110063.8|110080.7|110055.7|110088.8|110063.8|110078.9|110053.9|13
1736248570000|2025-01-07 11:16:10|110079.8|110054.8|110080.9|110055.9|110080.9|110055.9|110079.7|110054.7|4
1736248580000|2025-01-07 11:16:20|110078.9|110053.9|110085.1|110060.1|110086.4|110061.4|110078|110053|9
1736248590000|2025-01-07 11:16:30|110086.3|110061.3|110081.8|110056.8|110087.3|110062.3|110080.8|110055.8|8
1736248600000|2025-01-07 11:16:40|110082.4|110057.4|110083.9|110058.9|110093.1|110068.1|110082.4|110057.4|17
1736248610000|2025-01-07 11:16:50|110085|110060|110087.4|110062.4|110088.6|110063.6|110082.5|110057.5|15
1736248620000|2025-01-07 11:17:00|110085.9|110060.9|110074.1|110049.1|110085.9|110060.9|110073.2|110048.2|16
1736248630000|2025-01-07 11:17:10|110075.2|110050.2|110077.5|110052.5|110077.7|110052.7|110075.2|110050.2|9
1736248640000|2025-01-07 11:17:20|110078|110053|110088.5|110063.5|110088.5|110063.5|110078|110053|4
1736248650000|2025-01-07 11:17:30|110089.5|110064.5|110097.7|110072.7|110097.7|110072.7|110089.5|110064.5|7
1736248660000|2025-01-07 11:17:40|110097.9|110072.9|110101.7|110076.7|110103.1|110078.1|110096.9|110071.9|9
1736248670000|2025-01-07 11:17:50|110102.3|110077.3|110112.9|110087.9|110120.4|110095.4|110102.3|110077.3|15
1736248680000|2025-01-07 11:18:00|110110.5|110085.5|110113.1|110088.1|110114.1|110089.1|110110.1|110085.1|11
1736248690000|2025-01-07 11:18:10|110114.9|110089.9|110113.4|110088.4|110117.7|110092.7|110106.4|110081.4|18
1736248700000|2025-01-07 11:18:20|110114.9|110089.9|110124|110099|110126.5|110101.5|110114.9|110089.9|12
1736248710000|2025-01-07 11:18:30|110122.9|110097.9|110121.2|110096.2|110123.8|110098.8|110118.9|110093.9|7
1736248720000|2025-01-07 11:18:40|110120|110095|110122|110097|110124.2|110099.2|110115|110090|16
1736248730000|2025-01-07 11:18:50|110121|110096|110118.2|110093.2|110121|110096|110115.7|110090.7|12
1736248740000|2025-01-07 11:19:00|110118.8|110093.8|110117.1|110092.1|110118.8|110093.8|110117.1|110092.1|4
1736248750000|2025-01-07 11:19:10|110117.4|110092.4|110120|110095|110122.6|110097.6|110116.4|110091.4|14
1736248760000|2025-01-07 11:19:20|110120.2|110095.2|110121.2|110096.2|110124.5|110099.5|110117.3|110092.3|13
1736248770000|2025-01-07 11:19:30|110120|110095|110118.3|110093.3|110120|110095|110118.3|110093.3|3
1736248780000|2025-01-07 11:19:40|110118.4|110093.4|110115.9|110090.9|110118.4|110093.4|110115.9|110090.9|9
1736248790000|2025-01-07 11:19:50|110114.9|110089.9|110113.7|110088.7|110115.6|110090.6|110109.4|110084.4|13
1736248800000|2025-01-07 11:20:00|110112.4|110087.4|110116.6|110091.6|110118|110093|110101.3|110076.3|18
1736248810000|2025-01-07 11:20:10|110115.5|110090.5|110115.7|110090.7|110115.7|110090.7|110111.6|110086.6|6
1736248820000|2025-01-07 11:20:20|110114.5|110089.5|110115.3|110090.3|110115.9|110090.9|110113.7|110088.7|8
1736248830000|2025-01-07 11:20:30|110115.4|110090.4|110109.5|110084.5|110115.4|110090.4|110106.9|110081.9|6
1736248840000|2025-01-07 11:20:40|110109.6|110084.6|110114.6|110089.6|110116.3|110091.3|110109.6|110084.6|10
1736248850000|2025-01-07 11:20:50|110113.7|110088.7|110114.7|110089.7|110115.2|110090.2|110113.6|110088.6|8
1736248860000|2025-01-07 11:21:00|110116|110091|110124.3|110099.3|110125.8|110100.8|110116|110091|10
1736248870000|2025-01-07 11:21:10|110123.8|110098.8|110130.1|110105.1|110130.1|110105.1|110123.7|110098.7|8
1736248880000|2025-01-07 11:21:20|110131.1|110106.1|110138.7|110113.7|110142.5|110117.5|110131.1|110106.1|13
1736248890000|2025-01-07 11:21:30|110139.9|110114.9|110140|110115|110140.9|110115.9|110139.9|110114.9|8
1736248900000|2025-01-07 11:21:40|110141.1|110116.1|110147.6|110122.6|110147.6|110122.6|110141.1|110116.1|8
1736248910000|2025-01-07 11:21:50|110148.7|110123.7|110141.1|110116.1|110149|110124|110140|110115|14
1736248920000|2025-01-07 11:22:00|110142.7|110117.7|110144.4|110119.4|110145.6|110120.6|110142.7|110117.7|10
1736248930000|2025-01-07 11:22:10|110143.7|110118.7|110143.7|110118.7|110143.8|110118.8|110143.7|110118.7|3
1736248940000|2025-01-07 11:22:20|110144|110119|110143.4|110118.4|110147.3|110122.3|110138.8|110113.8|15
1736248950000|2025-01-07 11:22:30|110142.3|110117.3|110142.1|110117.1|110142.8|110117.8|110138.7|110113.7|14
1736248960000|2025-01-07 11:22:40|110143.4|110118.4|110154.2|110129.2|110154.9|110129.9|110143.4|110118.4|19
1736248970000|2025-01-07 11:22:50|110153.2|110128.2|110154.6|110129.6|110154.9|110129.9|110153.2|110128.2|7
1736248980000|2025-01-07 11:23:00|110153.6|110128.6|110181.3|110131.3|110181.3|110142|110152.5|110127.5|17
1736248990000|2025-01-07 11:23:10|110180.7|110130.7|110176.8|110126.8|110182.6|110132.6|110176.8|110126.8|7
1736249000000|2025-01-07 11:23:20|110176.6|110126.6|110178.1|110128.1|110184.2|110134.2|110176.3|110126.3|19
1736249010000|2025-01-07 11:23:30|110179.4|110129.4|110151.4|110126.4|110183.1|110139.2|110151.4|110126.4|19
1736249020000|2025-01-07 11:23:40|110148.3|110123.3|110142.8|110117.8|110150.5|110125.5|110142.8|110117.8|15
1736249030000|2025-01-07 11:23:50|110144.1|110119.1|110142.8|110117.8|110144.1|110119.1|110142.5|110117.5|8
1736249040000|2025-01-07 11:24:00|110143.7|110118.7|110141.6|110116.6|110147.3|110122.3|110138.5|110113.5|18
1736249050000|2025-01-07 11:24:10|110141.3|110116.3|110140.8|110115.8|110143.4|110118.4|110140.4|110115.4|11
1736249060000|2025-01-07 11:24:20|110140.1|110115.1|110148.8|110123.8|110148.8|110123.8|110139.6|110114.6|21
1736249070000|2025-01-07 11:24:30|110147.7|110122.7|110147.9|110122.9|110148|110123|110147.5|110122.5|4
1736249080000|2025-01-07 11:24:40|110148.1|110123.1|110149.1|110124.1|110151.3|110126.3|110148|110123|8
1736249090000|2025-01-07 11:24:50|110149.3|110124.3|110147.5|110122.5|110154.5|110129.5|110147.5|110122.5|12
1736249100000|2025-01-07 11:25:00|110150.3|110125.3|110150.9|110125.9|110154.4|110129.4|110149.2|110124.2|11
1736249110000|2025-01-07 11:25:10|110151.1|110126.1|110165.3|110140.3|110166.3|110141.3|110149.8|110124.8|19
1736249120000|2025-01-07 11:25:20|110165.8|110140.8|110167.8|110142.8|110167.8|110142.8|110165.7|110140.7|7
1736249130000|2025-01-07 11:25:30|110167.9|110142.9|110166.9|110141.9|110168.3|110143.3|110166.9|110141.9|6
1736249140000|2025-01-07 11:25:40|110168.4|110143.4|110172.1|110147.1|110172.7|110147.7|110161.3|110136.3|18
1736249150000|2025-01-07 11:25:50|110170.8|110145.8|110190.5|110140.5|110190.9|110153.6|110170.8|110138.5|15
1736249160000|2025-01-07 11:26:00|110188.9|110138.9|110191.1|110141.1|110195.3|110145.3|110188.9|110138.9|11
1736249170000|2025-01-07 11:26:10|110193.2|110143.2|110185.6|110160.6|110195.3|110162|110184.8|110143.2|10
1736249180000|2025-01-07 11:26:20|110185.1|110160.1|110200|110150|110200|110160.1|110185.1|110144.2|12
1736249190000|2025-01-07 11:26:30|110199.5|110149.5|110182.5|110157.5|110199.5|110162|110180.7|110149.5|14
1736249200000|2025-01-07 11:26:40|110182.3|110157.3|110189.9|110164.9|110189.9|110164.9|110182|110157|13
1736249210000|2025-01-07 11:26:50|110191|110166|110193.2|110168.2|110193.2|110168.2|110187.9|110162.9|9
1736249220000|2025-01-07 11:27:00|110192.3|110167.3|110189.9|110164.9|110194|110169|110189.9|110164.9|8
1736249230000|2025-01-07 11:27:10|110189.7|110164.7|110188.7|110163.7|110199.8|110174.8|110188.6|110163.6|17
1736249240000|2025-01-07 11:27:20|110187.5|110162.5|110189.6|110164.6|110190.7|110165.7|110187.5|110162.5|6
1736249250000|2025-01-07 11:27:30|110189.5|110164.5|110187.7|110162.7|110190.7|110165.7|110183.9|110158.9|9
1736249260000|2025-01-07 11:27:40|110186.5|110161.5|110176.2|110151.2|110186.5|110161.5|110175.6|110150.6|15
1736249270000|2025-01-07 11:27:50|110175.4|110150.4|110182.1|110157.1|110182.1|110157.1|110175.4|110150.4|11
1736249280000|2025-01-07 11:28:00|110182.8|110157.8|110182.7|110157.7|110182.8|110157.8|110182.7|110157.7|2
1736249290000|2025-01-07 11:28:10|110182.2|110157.2|110173.2|110148.2|110191.4|110166.4|110171|110146|23
1736249300000|2025-01-07 11:28:20|110173.5|110148.5|110176.5|110151.5|110181.9|110156.9|110173.5|110148.5|17
1736249310000|2025-01-07 11:28:30|110176.1|110151.1|110177.4|110152.4|110180.2|110155.2|110175.7|110150.7|13
1736249320000|2025-01-07 11:28:40|110178.2|110153.2|110165.3|110140.3|110179|110154|110165.3|110140.3|13
1736249330000|2025-01-07 11:28:50|110162.7|110137.7|110168.4|110143.4|110169.8|110144.8|110162.7|110137.7|14
1736249340000|2025-01-07 11:29:00|110168.1|110143.1|110170.2|110145.2|110170.2|110145.2|110167|110142|10
1736249350000|2025-01-07 11:29:10|110169.9|110144.9|110171.3|110146.3|110171.3|110146.3|110168.8|110143.8|7
1736249360000|2025-01-07 11:29:20|110172.6|110147.6|110184.9|110159.9|110184.9|110159.9|110172.6|110147.6|12
1736249370000|2025-01-07 11:29:30|110183.1|110158.1|110191.7|110166.7|110191.8|110166.8|110183.1|110158.1|12
1736249380000|2025-01-07 11:29:40|110191.8|110166.8|110195.5|110170.5|110195.5|110170.5|110191.3|110166.3|11
1736249390000|2025-01-07 11:29:50|110197|110172|110199.6|110174.6|110199.6|110174.6|110197|110172|4
1736249400000|2025-01-07 11:30:00|110201|110176|110200.3|110175.3|110208.2|110183.2|110200.3|110175.3|11
1736249410000|2025-01-07 11:30:10|110201.3|110176.3|110202|110177|110202.2|110177.2|110201.3|110176.3|4
1736249420000|2025-01-07 11:30:20|110203.6|110178.6|110205.4|110180.4|110209|110184|110203.6|110178.6|13
1736249430000|2025-01-07 11:30:30|110205.2|110180.2|110200.7|110175.7|110205.3|110180.3|110190.9|110165.9|13
1736249440000|2025-01-07 11:30:40|110200.6|110175.6|110202|110177|110202|110177|110198.1|110173.1|7
1736249450000|2025-01-07 11:30:50|110201.5|110176.5|110202.5|110177.5|110207.3|110182.3|110201.2|110176.2|14
1736249460000|2025-01-07 11:31:00|110202.2|110177.2|110218.2|110193.2|110218.2|110193.2|110202.2|110177.2|23
1736249470000|2025-01-07 11:31:10|110217.3|110192.3|110227.4|110202.4|110229.4|110204.4|110217.3|110192.3|16
1736249480000|2025-01-07 11:31:20|110242.4|110192.4|110239.8|110189.8|110249.2|110207.7|110227.1|110188.9|27
1736249490000|2025-01-07 11:31:30|110238.6|110188.6|110225.3|110200.3|110238.6|110200.3|110221.7|110185.5|10
1736249500000|2025-01-07 11:31:40|110226.6|110201.6|110234.1|110209.1|110235.4|110210.4|110226.6|110201.6|11
1736249510000|2025-01-07 11:31:50|110232.8|110207.8|110243.9|110218.9|110244.5|110219.5|110232.8|110207.8|20
1736249520000|2025-01-07 11:32:00|110245|110220|110246.1|110221.1|110247.7|110222.7|110237.4|110212.4|27
1736249530000|2025-01-07 11:32:10|110244.5|110219.5|110280.7|110255.7|110282|110257|110242.4|110217.4|20
1736249540000|2025-01-07 11:32:20|110279.4|110254.4|110285.7|110260.7|110286.5|110261.5|110277|110252|14
1736249550000|2025-01-07 11:32:30|110284.1|110259.1|110281.7|110256.7|110285.6|110260.6|110278.8|110253.8|19
1736249560000|2025-01-07 11:32:40|110282.1|110257.1|110284.8|110259.8|110286|110261|110278.2|110253.2|19
1736249570000|2025-01-07 11:32:50|110282.8|110257.8|110277.4|110252.4|110282.8|110257.8|110273.7|110248.7|14
1736249580000|2025-01-07 11:33:00|110278.9|110253.9|110282.9|110257.9|110285.9|110260.9|110278.9|110253.9|12
1736249590000|2025-01-07 11:33:10|110283.6|110258.6|110286.9|110261.9|110286.9|110261.9|110282.7|110257.7|13
1736249600000|2025-01-07 11:33:20|110284.9|110259.9|110285.8|110260.8|110286.3|110261.3|110279.2|110254.2|18
1736249610000|2025-01-07 11:33:30|110282.8|110257.8|110280.3|110255.3|110284|110259|110280.1|110255.1|14
1736249620000|2025-01-07 11:33:40|110278.9|110253.9|110263.5|110238.5|110280|110255|110262.3|110237.3|12
1736249630000|2025-01-07 11:33:50|110264.5|110239.5|110257.7|110232.7|110269.1|110244.1|110257.7|110232.7|19
1736249640000|2025-01-07 11:34:00|110258.8|110233.8|110260|110235|110260.8|110235.8|110255.9|110230.9|11
1736249650000|2025-01-07 11:34:10|110259.6|110234.6|110260.5|110235.5|110260.5|110235.5|110258.6|110233.6|6
1736249660000|2025-01-07 11:34:20|110260.6|110235.6|110263.8|110238.8|110263.8|110238.8|110259.8|110234.8|8
1736249670000|2025-01-07 11:34:30|110264.8|110239.8|110274.4|110249.4|110274.4|110249.4|110264.8|110239.8|11
1736249680000|2025-01-07 11:34:40|110275.4|110250.4|110287.6|110262.6|110287.6|110262.6|110275.4|110250.4|17
1736249690000|2025-01-07 11:34:50|110286.5|110261.5|110274.7|110249.7|110286.5|110261.5|110273.5|110248.5|13
1736249700000|2025-01-07 11:35:00|110275.7|110250.7|110278.7|110253.7|110278.7|110253.7|110275.7|110250.7|12
1736249710000|2025-01-07 11:35:10|110278.9|110253.9|110265.4|110240.4|110278.9|110253.9|110265.4|110240.4|9
1736249720000|2025-01-07 11:35:20|110263.1|110238.1|110266.1|110241.1|110266.4|110241.4|110260.2|110235.2|11
1736249730000|2025-01-07 11:35:30|110265|110240|110263.4|110238.4|110266.2|110241.2|110260.7|110235.7|13
1736249740000|2025-01-07 11:35:40|110262.2|110237.2|110270.8|110245.8|110270.8|110245.8|110262.2|110237.2|12
1736249750000|2025-01-07 11:35:50|110272.4|110247.4|110276.1|110251.1|110278.3|110253.3|110271.3|110246.3|14
1736249760000|2025-01-07 11:36:00|110277.2|110252.2|110283.7|110258.7|110283.7|110258.7|110277.2|110252.2|9
1736249770000|2025-01-07 11:36:10|110283.8|110258.8|110282.3|110257.3|110284.6|110259.6|110282.3|110257.3|6
1736249780000|2025-01-07 11:36:20|110281|110256|110281.5|110256.5|110287.1|110262.1|110277.4|110252.4|19
1736249790000|2025-01-07 11:36:30|110280.6|110255.6|110279|110254|110282.6|110257.6|110268.2|110243.2|16
1736249800000|2025-01-07 11:36:40|110280.3|110255.3|110281.3|110256.3|110289.1|110264.1|110280.3|110255.3|16
1736249810000|2025-01-07 11:36:50|110283.9|110258.9|110272.6|110247.6|110283.9|110258.9|110271.3|110246.3|17
1736249820000|2025-01-07 11:37:00|110271.5|110246.5|110271.6|110246.6|110273.8|110248.8|110270.3|110245.3|9
1736249830000|2025-01-07 11:37:10|110270.7|110245.7|110275.6|110250.6|110276.9|110251.9|110268.4|110243.4|14
1736249840000|2025-01-07 11:37:20|110274.3|110249.3|110268|110243|110274.3|110249.3|110263.3|110238.3|13
1736249850000|2025-01-07 11:37:30|110266.8|110241.8|110256.9|110231.9|110271.9|110246.9|110256.9|110231.9|16
1736249860000|2025-01-07 11:37:40|110256.2|110231.2|110257.6|110232.6|110257.6|110232.6|110256.2|110231.2|3
1736249870000|2025-01-07 11:37:50|110256.5|110231.5|110256|110231|110258.4|110233.4|110252.4|110227.4|18
1736249880000|2025-01-07 11:38:00|110256.5|110231.5|110259|110234|110262.5|110237.5|110256.5|110231.5|11
1736249890000|2025-01-07 11:38:10|110257.8|110232.8|110258.8|110233.8|110259.5|110234.5|110255.5|110230.5|12
1736249900000|2025-01-07 11:38:20|110257.8|110232.8|110260.4|110235.4|110263.2|110238.2|110256|110231|14
1736249910000|2025-01-07 11:38:30|110259.3|110234.3|110251.5|110226.5|110259.3|110234.3|110246.8|110221.8|15
1736249920000|2025-01-07 11:38:40|110254.2|110229.2|110252.4|110227.4|110255.7|110230.7|110248.8|110223.8|17
1736249930000|2025-01-07 11:38:50|110250.7|110225.7|110256.6|110231.6|110256.6|110231.6|110250.7|110225.7|8
1736249940000|2025-01-07 11:39:00|110254|110229|110256.9|110231.9|110256.9|110231.9|110252.8|110227.8|13
1736249950000|2025-01-07 11:39:10|110252.7|110227.7|110251.2|110226.2|110257.5|110232.5|110248.7|110223.7|14
1736249960000|2025-01-07 11:39:20|110252.3|110227.3|110254.2|110229.2|110256.4|110231.4|110252.3|110227.3|5
1736249970000|2025-01-07 11:39:30|110259.5|110234.5|110252.2|110227.2|110259.5|110234.5|110251.5|110226.5|11
1736249980000|2025-01-07 11:39:40|110253.3|110228.3|110258.2|110233.2|110258.2|110233.2|110253.3|110228.3|4
1736249990000|2025-01-07 11:39:50|110257.2|110232.2|110250.6|110225.6|110258.3|110233.3|110244.4|110219.4|17
1736250000000|2025-01-07 11:40:00|110250.9|110225.9|110250.2|110225.2|110251.2|110226.2|110249.6|110224.6|6
1736250010000|2025-01-07 11:40:10|110244.9|110219.9|110238.3|110213.3|110244.9|110219.9|110235.7|110210.7|11
1736250020000|2025-01-07 11:40:20|110239.7|110214.7|110241.4|110216.4|110241.4|110216.4|110237.5|110212.5|10
1736250030000|2025-01-07 11:40:30|110240.5|110215.5|110232.8|110207.8|110240.5|110215.5|110230.3|110205.3|13
1736250040000|2025-01-07 11:40:40|110232.6|110207.6|110232.9|110207.9|110234.1|110209.1|110227.1|110202.1|11
1736250050000|2025-01-07 11:40:50|110230.5|110205.5|110237.7|110212.7|110237.7|110212.7|110219.1|110194.1|18
1736250060000|2025-01-07 11:41:00|110238.8|110213.8|110234.1|110209.1|110241.9|110216.9|110234.1|110209.1|15
1736250070000|2025-01-07 11:41:10|110235.1|110210.1|110233.5|110208.5|110235.4|110210.4|110233.5|110208.5|7
1736250080000|2025-01-07 11:41:20|110230.4|110205.4|110239.4|110214.4|110239.4|110214.4|110225.9|110200.9|19
1736250090000|2025-01-07 11:41:30|110238.5|110213.5|110240.9|110215.9|110241.1|110216.1|110238.5|110213.5|4
1736250100000|2025-01-07 11:41:40|110239.4|110214.4|110233.6|110208.6|110241.4|110216.4|110230.5|110205.5|17
1736250110000|2025-01-07 11:41:50|110234.5|110209.5|110230.1|110205.1|110234.6|110209.6|110229.4|110204.4|11
1736250120000|2025-01-07 11:42:00|110231.9|110206.9|110237.9|110212.9|110241.4|110216.4|110229.4|110204.4|19
1736250130000|2025-01-07 11:42:10|110240|110215|110238.6|110213.6|110242.9|110217.9|110238.6|110213.6|13
1736250140000|2025-01-07 11:42:20|110237.4|110212.4|110234.2|110209.2|110237.4|110212.4|110232.3|110207.3|13
1736250150000|2025-01-07 11:42:30|110232.6|110207.6|110231.7|110206.7|110236.3|110211.3|110229|110204|16
1736250160000|2025-01-07 11:42:40|110230.8|110205.8|110230.6|110205.6|110231|110206|110226.8|110201.8|11
1736250180000|2025-01-07 11:43:00|110229|110204|110230.2|110205.2|110230.8|110205.8|110225.9|110200.9|12
1736250190000|2025-01-07 11:43:10|110222.5|110197.5|110230.6|110205.6|110230.6|110205.6|110222.5|110197.5|9
1736250200000|2025-01-07 11:43:20|110230|110205|110233.1|110208.1|110233.1|110208.1|110230|110205|7
1736250210000|2025-01-07 11:43:30|110231.7|110206.7|110232.2|110207.2|110233.3|110208.3|110231.7|110206.7|6
1736250220000|2025-01-07 11:43:40|110231.3|110206.3|110231.6|110206.6|110231.6|110206.6|110226|110201|23
1736250230000|2025-01-07 11:43:50|110230.4|110205.4|110233.5|110208.5|110234.5|110209.5|110228.7|110203.7|11
1736250240000|2025-01-07 11:44:00|110232.1|110207.1|110231.5|110206.5|110232.2|110207.2|110231.5|110206.5|4
1736250250000|2025-01-07 11:44:10|110232.1|110207.1|110229.3|110204.3|110233.6|110208.6|110227.4|110202.4|14
1736250260000|2025-01-07 11:44:20|110228.7|110203.7|110227.7|110202.7|110230.5|110205.5|110227.2|110202.2|14
1736250270000|2025-01-07 11:44:30|110229|110204|110230.7|110205.7|110231.2|110206.2|110229|110204|5
1736250280000|2025-01-07 11:44:40|110231.8|110206.8|110230.2|110205.2|110232.2|110207.2|110227.4|110202.4|18
1736250290000|2025-01-07 11:44:50|110230.4|110205.4|110230.3|110205.3|110230.7|110205.7|110228.6|110203.6|6
1736250300000|2025-01-07 11:45:00|110229|110204|110230.5|110205.5|110232.4|110207.4|110227.7|110202.7|7
1736250310000|2025-01-07 11:45:10|110230.9|110205.9|110229.9|110204.9|110230.9|110205.9|110226.4|110201.4|9
1736250320000|2025-01-07 11:45:20|110228.9|110203.9|110196.2|110171.2|110228.9|110203.9|110189|110164|33
1736250330000|2025-01-07 11:45:30|110197|110172|110201|110176|110201|110176|110194.3|110169.3|11
1736250340000|2025-01-07 11:45:40|110200|110175|110229|110204|110231|110206|110200|110175|23
1736250350000|2025-01-07 11:45:50|110228.4|110203.4|110221.4|110196.4|110234.9|110209.9|110217.3|110192.3|21
1736250360000|2025-01-07 11:46:00|110212.6|110187.6|110201.2|110176.2|110216|110191|110199.9|110174.9|20
1736250370000|2025-01-07 11:46:10|110199.2|110174.2|110187|110162|110200.8|110175.8|110185.4|110160.4|21
1736250380000|2025-01-07 11:46:20|110189.8|110164.8|110174.9|110149.9|110191.1|110166.1|110174.9|110149.9|23
1736250390000|2025-01-07 11:46:30|110173.9|110148.9|110177.1|110152.1|110180.8|110155.8|110173|110148|15
1736250400000|2025-01-07 11:46:40|110175.2|110150.2|110176.8|110151.8|110177.3|110152.3|110173.3|110148.3|8
1736250410000|2025-01-07 11:46:50|110178.8|110153.8|110206.6|110181.6|110206.6|110181.6|110178.8|110153.8|12
1736250420000|2025-01-07 11:47:00|110204|110179|110196.8|110171.8|110204|110179|110196.8|110171.8|12
1736250430000|2025-01-07 11:47:10|110196.9|110171.9|110191|110166|110198|110173|110191|110166|11
1736250440000|2025-01-07 11:47:20|110190|110165|110196.1|110171.1|110196.1|110171.1|110190|110165|11
1736250450000|2025-01-07 11:47:30|110195.2|110170.2|110182.6|110157.6|110195.2|110170.2|110182.6|110157.6|15
1736250460000|2025-01-07 11:47:40|110181.1|110156.1|110181.9|110156.9|110183|110158|110178.7|110153.7|11
1736250470000|2025-01-07 11:47:50|110181|110156|110181.7|110156.7|110181.7|110156.7|110180.1|110155.1|6
1736250480000|2025-01-07 11:48:00|110182.8|110157.8|110181.4|110156.4|110182.8|110157.8|110181.4|110156.4|5
1736250490000|2025-01-07 11:48:10|110181.2|110156.2|110181.5|110156.5|110183.4|110158.4|110178|110153|15
1736250500000|2025-01-07 11:48:20|110182.7|110157.7|110182.5|110157.5|110189.9|110164.9|110182.1|110157.1|15
1736250510000|2025-01-07 11:48:30|110182.2|110157.2|110181.9|110156.9|110182.2|110157.2|110181.8|110156.8|3
1736250520000|2025-01-07 11:48:40|110182|110157|110173.9|110148.9|110182.1|110157.1|110169.4|110144.4|24
1736250530000|2025-01-07 11:48:50|110172.9|110147.9|110180.3|110155.3|110180.3|110155.3|110169.6|110144.6|15
1736250540000|2025-01-07 11:49:00|110180.6|110155.6|110170.6|110145.6|110183.1|110158.1|110170.6|110145.6|14
1736250550000|2025-01-07 11:49:10|110168.6|110143.6|110164.5|110139.5|110168.6|110143.6|110164.1|110139.1|14
1736250560000|2025-01-07 11:49:20|110165.6|110140.6|110167.9|110142.9|110169.8|110144.8|110165.5|110140.5|10
1736250570000|2025-01-07 11:49:30|110164.7|110139.7|110179.4|110129.4|110186.1|110144.8|110164.7|110129.4|11
1736250580000|2025-01-07 11:49:40|110179.8|110129.8|110182.2|110132.2|110187.1|110137.1|110179.8|110129.8|11
1736250590000|2025-01-07 11:49:50|110184.7|110134.7|110184|110134|110186|110136|110184|110134|10
1736250600000|2025-01-07 11:50:00|110181.1|110131.1|110181.5|110131.5|110186.3|110136.3|110181.1|110131.1|13
1736250610000|2025-01-07 11:50:10|110179.7|110129.7|110213.2|110163.2|110213.2|110163.2|110179.7|110129.7|29
1736250620000|2025-01-07 11:50:20|110212.3|110162.3|110219.1|110169.1|110219.1|110169.1|110210.6|110160.6|20
1736250630000|2025-01-07 11:50:30|110219.8|110169.8|110224|110174|110228.7|110178.7|110219.8|110169.8|12
1736250640000|2025-01-07 11:50:40|110224.7|110174.7|110225.5|110175.5|110226.9|110176.9|110222.7|110172.7|15
1736250650000|2025-01-07 11:50:50|110223.2|110173.2|110215.1|110165.1|110224.9|110174.9|110213.9|110163.9|14
1736250660000|2025-01-07 11:51:00|110214.1|110164.1|110215|110165|110215.4|110165.4|110210.2|110160.2|19
1736250670000|2025-01-07 11:51:10|110213.8|110163.8|110215.6|110165.6|110215.6|110165.6|110206.5|110156.5|15
1736250680000|2025-01-07 11:51:20|110214.4|110164.4|110222.5|110172.5|110235.3|110185.3|110214.4|110164.4|25
1736250690000|2025-01-07 11:51:30|110220.7|110170.7|110216.7|110166.7|110220.7|110170.7|110216.7|110166.7|3
1736208000000|2025-01-07 00:00:00|110595|110507.4|110550|110500|110597.1|110514.5|110550|110500|11
1736208010000|2025-01-07 00:00:10|110559|110509|110553.1|110503.1|110569.1|110513.2|110549.2|110493.7|17
1736208020000|2025-01-07 00:00:20|110549.2|110499.2|110553.1|110503.1|110567.1|110510.7|110549.2|110495.3|5
1736208030000|2025-01-07 00:00:30|110548.4|110498.4|110556.2|110506.2|110570.1|110506.2|110548.4|110485.5|10
1736208040000|2025-01-07 00:00:40|110575.7|110489.5|110574.6|110497.9|110575.7|110506.2|110549.8|110487.2|18
1736208050000|2025-01-07 00:00:50|110564.7|110493.6|110582.4|110509.9|110582.4|110511.6|110554.8|110490.6|13
1736208060000|2025-01-07 00:01:00|110568.3|110518.3|110587.7|110515.5|110589.3|110523.7|110568.3|110509.9|10
1736208070000|2025-01-07 00:01:10|110594.1|110520.8|110576.5|110506.4|110594.1|110523.5|110568.1|110506.4|9
1736208080000|2025-01-07 00:01:20|110568.1|110504.7|110587|110510.6|110587.6|110520|110567.5|110503.2|19
1736208090000|2025-01-07 00:01:30|110569|110519|110579.4|110529.4|110602.1|110529.4|110569|110507.1|19
1736208100000|2025-01-07 00:01:40|110580.3|110530.3|110596|110513.1|110599.3|110530.6|110579.4|110511.4|13
1736208110000|2025-01-07 00:01:50|110600.3|110514.7|110584.6|110513.5|110600.3|110532.4|110575.4|110511.9|14
1736208120000|2025-01-07 00:02:00|110576.2|110526.2|110593.1|110519.8|110598.7|110531.6|110574.9|110513.5|7
1736208130000|2025-01-07 00:02:10|110600.5|110515.9|110604.5|110518.9|110604.5|110526.4|110594.2|110515.9|7
1736208140000|2025-01-07 00:02:20|110594.2|110515.5|110586.9|110515.5|110597.9|110527.6|110577.6|110513.8|7
1736208150000|2025-01-07 00:02:30|110577.6|110527.6|110586.9|110513.8|110597.9|110527.6|110577.6|110513.8|3
1736208160000|2025-01-07 00:02:40|110581.7|110511.3|110576.5|110504.8|110592.8|110523.1|110573.1|110504.8|12
1736208170000|2025-01-07 00:02:50|110568.1|110518.1|110568.1|110518.1|110576.5|110518.1|110568.1|110504.8|3
1736208180000|2025-01-07 00:03:00|110576.5|110506.5|110572.2|110522.2|110590.9|110527.9|110569.6|110506.5|13
1736208190000|2025-01-07 00:03:10|110574.1|110524.1|110574.1|110524.1|110593.1|110524.1|110574.1|110509.1|3
1736208200000|2025-01-07 00:03:20|110582.5|110512.1|110590.7|110514.3|110594.6|110529.2|110569.8|110505.6|16
1736208210000|2025-01-07 00:03:30|110590.8||110590.8||110590.8||110590.8||1
1736208220000|2025-01-07 00:03:40|110590.9||110590.9||110590.9||110590.9||1
1736208230000|2025-01-07 00:03:50|110592.5|110516.8|110592.6|110516.8|110592.9|110516.8|110592.5|110516.8|3
1736208240000|2025-01-07 00:04:00|110592.7|110509.3|110592.9|110509.3|110592.9|110509.3|110592.7|110509.3|3
1736208250000|2025-01-07 00:04:10|110589.5|110509.2|110577.1|110495|110589.5|110509.2|110577.1|110495|5
1736208260000|2025-01-07 00:04:20|110584|110501.9|110580.8|110498.1|110584|110501.9|110580.4|110498.1|5
1736208270000|2025-01-07 00:04:30|110581.2|110498.5|110581.9|110498.9|110581.9|110498.9|110581.2|110498.5|6
1736208280000|2025-01-07 00:04:40|110582.1|110499|110582.3|110499.2|110582.3|110499.2|110582.1|110499|2
1736208290000|2025-01-07 00:04:50|110601.3|110485.3|110587.7|110504.1|110601.3|110504.1|110585.9|110485.3|4
1736208300000|2025-01-07 00:05:00|110591.1|110507.6|110592|110508|110596|110512.4|110591.1|110507.6|6
1736208310000|2025-01-07 00:05:10|110592.3|110508.4|110592.6|110508.6|110592.6|110508.6|110592.3|110508.4|6
1736208320000|2025-01-07 00:05:20|110592.1|110508.1|110578.5|110503.4|110592.1|110508.1|110578.5|110503.4|7
1736208330000|2025-01-07 00:05:30|110586.7|110502.7|110578.5|110502.9|110586.7|110502.9|110578.5|110502.7|3
1736208350000|2025-01-07 00:05:50||110502.7||110502.7||110502.7||110502.7|1
1736208360000|2025-01-07 00:06:00|110602.5|110486.5|110602.3|110486.3|110602.7|110486.7|110602.3|110486.3|4
1736208370000|2025-01-07 00:06:10|110565|110515|110577.6|110492.8|110577.6|110515|110559.5|110492.8|6
1736208380000|2025-01-07 00:06:20|110559.5|110492.9|110567.9|110493.2|110579.4|110509.5|110559.5|110492.9|4
1736208390000|2025-01-07 00:06:30|110579.5|110493.5|110573.6|110492.4|110579.5|110509.5|110559.5|110492.4|5
1736208400000|2025-01-07 00:06:40|110570.1|110488.9|110568.5|110488.3|110570.1|110495.9|110568.5|110488.3|3
1736208410000|2025-01-07 00:06:50|110554.3|110504.3|110570.1|110488.3|110570.1|110504.3|110554.3|110488.3|2
1736208420000|2025-01-07 00:07:00|110562.7|110488.9|110571.8|110491.9|110571.8|110491.9|110562.7|110488.9|4
1736208430000|2025-01-07 00:07:10|110590|110484|110585|110484|110590|110484|110585|110484|2
1736208440000|2025-01-07 00:07:20|110594||110585||110594||110585||5
1736208450000|2025-01-07 00:07:30|110569.4|110491.2|110569.4|110491.2|110569.4|110491.2|110569.4|110491.2|1
1736208480000|2025-01-07 00:08:00|110593.1|110477.1|110574.7|110494.8|110593.1|110494.8|110574.7|110477.1|3
1736208490000|2025-01-07 00:08:10|110571.3||110571.3||110573||110569.7||6
1736208500000|2025-01-07 00:08:20|110569.7||110571.3||110572.3||110569.7||3
1736208520000|2025-01-07 00:08:40|110580|110484|110553.7|110503.7|110583|110503.7|110553.7|110484|5
1736208550000|2025-01-07 00:09:10|110550.7|110500.7|110550.7|110500.7|110550.7|110500.7|110546.8|110496.8|4
1736208560000|2025-01-07 00:09:20|110545|110495|110548|110498|110559.6|110502.6|110545|110488.1|5
1736208580000|2025-01-07 00:09:40|110570|110473|110570|110473|110570|110473|110570|110473|1
1736208590000|2025-01-07 00:09:50|110575||110570||110575||110570||2
1736208600000|2025-01-07 00:10:00|110549.9|110499.9|110549.9|110499.9|110549.9|110499.9|110549.9|110499.9|1
1736208610000|2025-01-07 00:10:10|110549.1|110499.1|110559.1|110484.8|110559.7|110500.2|110549.1|110484.8|6
1736208620000|2025-01-07 00:10:20|110549.9|110499.9|110549.9|110499.9|110550.2|110500.2|110549.9|110499.9|3
1736208630000|2025-01-07 00:10:30|110570|110473|110570|110473|110572|110473|110570|110473|3
1736208640000|2025-01-07 00:10:40|110577.6|110474|110551.6|110501.6|110579|110503.5|110551.6|110474|10
1736208650000|2025-01-07 00:10:50|110552.6|110502.6|110552.6|110502.6|110553|110503|110552.6|110502.6|3
1736208670000|2025-01-07 00:11:10|110548.8|110498.8|110547.9|110497.9|110552.7|110502.7|110547.9|110497.9|5
1736208680000|2025-01-07 00:11:20|110549.9|110499.9|110554.3|110482.3|110555.5|110499.9|110541.5|110481.7|9
1736208690000|2025-01-07 00:11:30|110552.6|110481.7|110553.9|110483.9|110553.9|110492.7|110542.7|110479.3|5
1736208700000|2025-01-07 00:11:40|110550|110480|110553.4|110483.4|110553.4|110483.4|110550|110480|2
1736208710000|2025-01-07 00:11:50|110547|110497|110550.8|110500.8|110557.8|110500.8|110544.4|110484.1|6
1736208720000|2025-01-07 00:12:00|110551.5|110501.5|110547.4|110497.4|110551.5|110501.5|110546.7|110496.7|8
1736208730000|2025-01-07 00:12:10|110550|110500|110551.2|110501.2|110551.2|110501.2|110550|110500|2
1736208740000|2025-01-07 00:12:20|110553.5|110503.5|110553.5|110503.5|110555.9|110505.9|110551.2|110501.2|7
1736208750000|2025-01-07 00:12:30|110553|110503|110547.7|110497.7|110553|110503|110547.7|110497.7|3
1736208770000|2025-01-07 00:12:50|110549.6|110499.6|110554.1|110504.1|110554.1|110504.1|110549.6|110499.6|2
1736208780000|2025-01-07 00:13:00|110556.1|110506.1|110554.1|110504.1|110556.1|110506.1|110554.1|110504.1|2
1736208800000|2025-01-07 00:13:20|110559|110509|110557.3|110507.3|110561|110511|110557.3|110507.3|6
1736208820000|2025-01-07 00:13:40|110560.4|110510.4|110560.4|110510.4|110560.4|110510.4|110560.4|110510.4|1
1736208850000|2025-01-07 00:14:10|110555.2|110505.2|110556.7|110506.7|110556.7|110506.7|110555.2|110505.2|2
1736208860000|2025-01-07 00:14:20|110556.4|110506.4|110558.6|110508.6|110560.8|110510.8|110554|110504|8
1736208880000|2025-01-07 00:14:40|110560.8|110510.8|110556.7|110506.7|110560.8|110510.8|110556.7|110506.7|4
1736208890000|2025-01-07 00:14:50|110555|110505|110556.4|110506.4|110559.1|110509.1|110555|110505|4
1736208900000|2025-01-07 00:15:00|110559.3|110509.3|110551.1|110501.1|110568.5|110509.3|110551.1|110496.1|5
1736208930000|2025-01-07 00:15:30|110548.4|110498.4|110553|110503|110553|110503|110548.4|110498.4|2
1736208940000|2025-01-07 00:15:40|110556.8|110506.8|110557.2|110507.2|110561.6|110511.6|110555|110505|8
1736208950000|2025-01-07 00:15:50|110557.8|110507.8|110557.8|110507.8|110558.3|110508.3|110557.8|110507.8|3
1736208960000|2025-01-07 00:16:00|110554.8|110504.8|110560.7|110510.7|110561.3|110511.3|110554.7|110504.7|6
1736208970000|2025-01-07 00:16:10|110558.4|110508.4|110558.4|110508.4|110560.7|110510.7|110558.4|110508.4|3
1736208980000|2025-01-07 00:16:20|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|110560.7|110510.7|1
1736208990000|2025-01-07 00:16:30|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|1
1736209000000|2025-01-07 00:16:40|110553.8|110503.8|110561.9|110511.9|110584|110514.9|110553.8|110496.2|6
1736209010000|2025-01-07 00:16:50|110562.1|110512.1|110562.1|110512.1|110562.1|110512.1|110562.1|110512.1|1
1736209020000|2025-01-07 00:17:00|110564.7|110514.7|110577.4|110527.4|110588.9|110527.4|110562|110512|8
1736209030000|2025-01-07 00:17:10|110588.9|110516.5|110575.3|110525.3|110589.2|110528.3|110575.3|110516.5|5
1736209040000|2025-01-07 00:17:20|110576|110526|110576|110526|110576|110526|110576|110526|1
1736209050000|2025-01-07 00:17:30|110584.4|110514.2|110572|110522|110584.4|110522|110572|110514.2|2
1736209060000|2025-01-07 00:17:40|110571.9|110521.9|110579.2|110529.2|110585.7|110535.7|110571.9|110521.9|12
1736209070000|2025-01-07 00:17:50|110579.4|110529.4|110579.2|110529.2|110579.4|110529.4|110579.2|110529.2|2
1736209080000|2025-01-07 00:18:00|110591.9|110520.7|110585.4|110535.4|110591.9|110536.9|110579.9|110520.7|7
1736209090000|2025-01-07 00:18:10|110583.3|110533.3|110574.2|110524.2|110590.1|110536.8|110574.2|110520.1|12
1736209100000|2025-01-07 00:18:20|110574.3|110524.3|110578.3|110528.3|110580.1|110530.1|110574.3|110524.3|6
1736209110000|2025-01-07 00:18:30|110578.5|110528.5|110578.6|110528.6|110578.6|110528.6|110578.5|110528.5|2
1736209120000|2025-01-07 00:18:40|110578.5|110528.5|110578.3|110528.3|110578.5|110528.5|110578.3|110528.3|2
1736209130000|2025-01-07 00:18:50|110600|110512.9|110600|110512.4|110600|110512.9|110600|110512.4|2
1736209140000|2025-01-07 00:19:00|110574|110524|110575.4|110525.4|110575.4|110525.4|110574|110524|2
1736209160000|2025-01-07 00:19:20|110577.8|110527.8|110575.4|110525.4|110577.8|110527.8|110575.4|110525.4|4
1736209170000|2025-01-07 00:19:30|110590|110506.6|110569|110519|110590|110524.1|110569|110506.6|4
1736209180000|2025-01-07 00:19:40|110569.6|110519.6|110577.7|110527.7|110578.3|110528.3|110569.6|110519.6|7
1736209190000|2025-01-07 00:19:50|110575.9|110525.9|110567.2|110517.2|110576.7|110526.7|110567.2|110517.2|13
1736209200000|2025-01-07 00:20:00|110569.6|110519.6|110566.1|110516.1|110569.6|110519.6|110563.8|110513.8|6
1736209210000|2025-01-07 00:20:10|110567.3|110517.3|110567.2|110517.2|110567.4|110517.4|110563.7|110513.7|9
1736209220000|2025-01-07 00:20:20|110567.4|110517.4|110563.8|110513.8|110567.4|110517.4|110563.8|110513.8|2
1736209230000|2025-01-07 00:20:30|110567.5|110517.5|110589.1|110503|110589.1|110517.5|110563.8|110503|3
1736209240000|2025-01-07 00:20:40|110588.9|110503.1|110588.9|110502.1|110588.9|110503.1|110588.9|110502.1|2
1736209250000|2025-01-07 00:20:50|110567.9|110506|110567.9|110517.9|110570.1|110520.1|110567.9|110506|4
1736209260000|2025-01-07 00:21:00|110570.1|110520.1|110575.2|110525.2|110577.4|110527.4|110570.1|110520.1|7
1736209270000|2025-01-07 00:21:10|110575.7|110525.7|110572.9|110522.9|110578|110528|110572.8|110522.8|4
1736209280000|2025-01-07 00:21:20|110572.7|110522.7|110574.1|110524.1|110575.7|110525.7|110572.3|110522.3|6
1736209290000|2025-01-07 00:21:30|110572.1|110522.1|110578.3|110528.3|110578.3|110528.3|110572.1|110522.1|3
1736209300000|2025-01-07 00:21:40|110577.5|110527.5|110574.1|110524.1|110578.3|110528.3|110574.1|110524.1|5
1736209310000|2025-01-07 00:21:50|110569.9|110519.9|110568.2|110518.2|110573.9|110523.9|110568.2|110518.2|5
1736209320000|2025-01-07 00:22:00|110570.8|110520.8|110569.1|110519.1|110572.6|110522.6|110566|110516|7
1736209330000|2025-01-07 00:22:10|110567.5|110517.5|110567.6|110517.6|110572.2|110522.2|110567.5|110517.5|5
1736209340000|2025-01-07 00:22:20|110573.4|110523.4|110569.1|110519.1|110573.4|110523.4|110569.1|110519.1|2
1736209350000|2025-01-07 00:22:30|110563.7|110513.7|110563.7|110513.7|110563.7|110513.7|110563.7|110513.7|1
1736209360000|2025-01-07 00:22:40|110595.7|110508.3|110595|110509.3|110595.7|110509.3|110595|110508.3|3
1736209370000|2025-01-07 00:22:50|110565.1|110508.2|110565.1|110515.1|110569.9|110519.9|110565.1|110506.9|7
1736209380000|2025-01-07 00:23:00|110563.6|110513.6|110567.7|110517.7|110567.7|110517.7|110563.6|110513.6|3
1736209390000|2025-01-07 00:23:10|110567.4|110517.4|110568.9|110518.9|110568.9|110518.9|110567.4|110517.4|2
1736209400000|2025-01-07 00:23:20|110567.2|110517.2|110568.9|110518.9|110568.9|110518.9|110567.1|110517.1|3
1736209410000|2025-01-07 00:23:30|110567.2|110517.2|110567.2|110517.2|110567.2|110517.2|110567.2|110517.2|1
1736209420000|2025-01-07 00:23:40|110595.1|110509|110569|110519|110595.1|110519.1|110563.9|110509|8
1736209430000|2025-01-07 00:23:50|110567.9|110517.9|110567.5|110517.5|110567.9|110517.9|110567.5|110517.5|4
1736209440000|2025-01-07 00:24:00|110570.2|110520.2|110570.1|110520.1|110570.2|110520.2|110570.1|110520.1|2
1736209450000|2025-01-07 00:24:10|110569.7|110519.7|110570.5|110520.5|110570.5|110520.5|110569.7|110519.7|6
1736209460000|2025-01-07 00:24:20|110570.4|110520.4|110568.5|110518.5|110571.8|110521.8|110563.3|110513.3|14
1736209470000|2025-01-07 00:24:30|110565.9|110515.9|110565.1|110515.1|110565.9|110515.9|110559|110509|7
1736209480000|2025-01-07 00:24:40|110565.8|110515.8|110570.9|110520.9|110570.9|110520.9|110565.6|110515.6|5
1736209490000|2025-01-07 00:24:50|110570.8|110520.8|110567.1|110517.1|110570.8|110520.8|110567.1|110517.1|6
1736209500000|2025-01-07 00:25:00|110568.2|110518.2|110567.3|110517.3|110568.2|110518.2|110567.1|110517.1|4
1736209510000|2025-01-07 00:25:10|110567.4|110517.4|110567.3|110517.3|110567.4|110517.4|110567.3|110517.3|2
1736209520000|2025-01-07 00:25:20|110567.4|110517.4|110567.3|110517.3|110567.4|110517.4|110567.3|110517.3|2
1736209530000|2025-01-07 00:25:30|110584.5|110508.7|110587.6|110507.8|110587.6|110508.7|110583.9|110507.8|5
1736209540000|2025-01-07 00:25:40|110587.2|110507.9|110584.7|110509|110587.2|110509|110584.7|110507.9|4
1736209550000|2025-01-07 00:25:50|110585.2|110508.9|110569.3|110519.3|110585.2|110519.9|110569.1|110508.9|6
1736209560000|2025-01-07 00:26:00|110571|110521|110570.6|110520.6|110571|110521|110570.6|110520.6|2
1736209570000|2025-01-07 00:26:10|110570.7|110520.7|110567.3|110517.3|110570.7|110520.7|110567.3|110517.3|3
1736209580000|2025-01-07 00:26:20|110567.4|110517.4|110565.4|110515.4|110567.4|110517.4|110564.2|110514.2|6
1736209590000|2025-01-07 00:26:30|110565.5|110515.5|110565.5|110515.5|110565.6|110515.6|110565.4|110515.4|4
1736209600000|2025-01-07 00:26:40|110565.4|110515.4|110579.6|110507.7|110579.7|110515.5|110565.4|110507.7|4
1736209610000|2025-01-07 00:26:50|110584.7|110508.6|110582.7|110508.9|110584.7|110508.9|110582.7|110508.6|4
1736209620000|2025-01-07 00:27:00|110583.1|110509.4|110567.3|110517.3|110583.1|110517.3|110567.3|110509.4|3
1736209630000|2025-01-07 00:27:10|110567.1|110517.1|110567|110517|110567.1|110517.1|110567|110517|2
1736209640000|2025-01-07 00:27:20|110567.4|110517.4|110570.1|110520.1|110570.6|110520.6|110567.4|110517.4|5
1736209650000|2025-01-07 00:27:30|110570.2|110520.2|110569.2|110519.2|110570.3|110520.3|110569.2|110519.2|3
1736209660000|2025-01-07 00:27:40|110570.4|110520.4|110570.4|110520.4|110570.4|110520.4|110570.4|110520.4|1
1736209670000|2025-01-07 00:27:50|110572.1|110522.1|110571.6|110521.6|110572.1|110522.1|110571.6|110521.6|2
1736209680000|2025-01-07 00:28:00|110571.4|110521.4|110573.9|110523.9|110574.6|110524.6|110571.2|110521.2|6
1736209690000|2025-01-07 00:28:10|110572.9|110522.9|110581.8|110531.8|110581.8|110531.8|110572.9|110522.9|5
1736209700000|2025-01-07 00:28:20|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|1
1736209710000|2025-01-07 00:28:30|110584.6|110534.6|110587.5|110537.5|110592.5|110542.5|110583.7|110533.7|13
1736209720000|2025-01-07 00:28:40|110583.8|110533.8|110587.5|110537.5|110587.5|110537.5|110583.8|110533.8|4
1736209730000|2025-01-07 00:28:50|110587.7|110537.7|110588.8|110538.8|110590.9|110540.9|110587.5|110537.5|6
1736209740000|2025-01-07 00:29:00|110590.6|110540.6|110591.7|110541.7|110591.7|110541.7|110588.8|110538.8|5
1736209750000|2025-01-07 00:29:10|110594.8|110544.8|110595.4|110545.4|110596|110546|110594.8|110544.8|3
1736209760000|2025-01-07 00:29:20|110595.2|110545.2|110595.1|110545.1|110595.2|110545.2|110595.1|110545.1|2
1736209780000|2025-01-07 00:29:40|110600.6|110550.6|110602.4|110552.4|110603|110553|110600.6|110550.6|7
1736209790000|2025-01-07 00:29:50|110603|110553|110601.3|110551.3|110604.1|110554.1|110601.3|110551.3|8
1736209800000|2025-01-07 00:30:00|110604.1|110554.1|110597.7|110547.7|110604.1|110554.1|110597.7|110547.7|10
1736209810000|2025-01-07 00:30:10|110597|110547|110597|110547|110598.8|110548.8|110597|110547|3
1736209820000|2025-01-07 00:30:20|110597.7|110547.7|110598.3|110548.3|110598.5|110548.5|110597.7|110547.7|3
1736209830000|2025-01-07 00:30:30|110598.5|110548.5|110598.4|110548.4|110598.5|110548.5|110598.4|110548.4|2
1736209850000|2025-01-07 00:30:50|110596.1|110546.1|110597.3|110547.3|110597.9|110547.9|110595.7|110545.7|5
1736209860000|2025-01-07 00:31:00|110595.5|110545.5|110595.5|110545.5|110595.5|110545.5|110595.5|110545.5|1
1736209870000|2025-01-07 00:31:10|110599.9|110549.9|110597.2|110547.2|110603.1|110553.1|110595.9|110545.9|9
1736209900000|2025-01-07 00:31:40|110611.4|110533.7|110611.4|110533.7|110611.4|110533.7|110611.4|110533.7|1
1736209910000|2025-01-07 00:31:50|110611.6|110533.8|110593.4|110543.4|110611.6|110543.4|110593.4|110533.8|3
1736209920000|2025-01-07 00:32:00|110595.3|110545.3|110593.4|110543.4|110595.3|110545.3|110593.4|110543.4|2
1736209930000|2025-01-07 00:32:10|110594.5|110544.5|110591.9|110541.9|110594.5|110544.5|110591.9|110541.9|2
1736209940000|2025-01-07 00:32:20|110594.5|110544.5|110589.3|110539.3|110594.5|110544.5|110589.3|110539.3|2
1736209950000|2025-01-07 00:32:30|110587.3|110537.3|110589.3|110539.3|110589.3|110539.3|110587.3|110537.3|2
1736209970000|2025-01-07 00:32:50|110590.1|110540.1|110600|110528|110600|110540.1|110589.3|110528|3
1736209980000|2025-01-07 00:33:00|110585.2|110525.3|110585.2|110535.2|110585.2|110535.2|110585.2|110525.3|2
1736209990000|2025-01-07 00:33:10|110603.3|110523.2|110604.3|110523.1|110604.3|110524.1|110595|110523.1|5
1736210000000|2025-01-07 00:33:20|110584.6|110534.6|110588.2|110538.2|110588.2|110538.2|110584.6|110534.6|2
1736210010000|2025-01-07 00:33:30|110587.3|110537.3|110583.9|110533.9|110592.6|110542.6|110583.9|110533.9|10
1736210020000|2025-01-07 00:33:40|110585.1|110535.1|110584.7|110534.7|110585.1|110535.1|110584.7|110534.7|2
1736210030000|2025-01-07 00:33:50|110583.9|110533.9|110583.9|110533.9|110583.9|110533.9|110583.9|110533.9|1
1736210040000|2025-01-07 00:34:00|110580.7|110530.7|110588.1|110538.1|110588.1|110538.1|110578.8|110528.8|6
1736210060000|2025-01-07 00:34:20|110584.6|110534.6|110577.9|110527.9|110584.6|110534.6|110574.7|110524.7|12
1736210080000|2025-01-07 00:34:40|110578.4|110528.4|110581.8|110531.8|110585.7|110535.7|110578.4|110528.4|9
1736210110000|2025-01-07 00:35:10|110590|110520|110590|110520|110590|110520|110590|110520|1
1736210130000|2025-01-07 00:35:30|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|110581.9|110531.9|1
1736210140000|2025-01-07 00:35:40|110584.5|110534.5|110588.1|110538.1|110588.1|110538.1|110584.5|110534.5|7
1736210150000|2025-01-07 00:35:50|110587.2|110537.2|110584.5|110534.5|110587.2|110537.2|110584.5|110534.5|2
1736210160000|2025-01-07 00:36:00|110588.9|110538.9|110581.7|110531.7|110588.9|110538.9|110581.7|110531.7|8
1736210170000|2025-01-07 00:36:10|110583.7|110533.7|110583.7|110533.7|110583.7|110533.7|110583.7|110533.7|1
1736210180000|2025-01-07 00:36:20|110584.4|110534.4|110584.4|110534.4|110584.4|110534.4|110584.4|110534.4|1
1736210190000|2025-01-07 00:36:30|110583.7|110533.7|110590|110520|110590|110533.7|110583.7|110520|2
1736210210000|2025-01-07 00:36:50|110594|110535.6|110586.2|110536.2|110594|110536.2|110585.6|110535.6|6
1736210220000|2025-01-07 00:37:00|110585.6|110535.6|110586.2|110536.2|110586.2|110536.2|110585.6|110535.6|2
1736210230000|2025-01-07 00:37:10|110585.6|110535.6|110585.6|110535.6|110585.6|110535.6|110585.6|110535.6|1
1736210240000|2025-01-07 00:37:20|110586.2|110536.2|110591.8|110541.8|110591.8|110541.8|110586.2|110536.2|7
1736210250000|2025-01-07 00:37:30|110592.7|110542.7|110594.8|110544.8|110594.8|110544.8|110592.7|110542.7|4
1736210270000|2025-01-07 00:37:50|110592.7|110542.7|110605|110530|110605|110542.7|110592.7|110530|2
1736210280000|2025-01-07 00:38:00|110590|110540|110600|110528|110600|110540|110590|110528|6
1736210290000|2025-01-07 00:38:10|110588.8|110538.8|110588.8|110538.8|110589.6|110539.6|110588|110538|5
1736210310000|2025-01-07 00:38:30|110588|110538|110588.8|110538.8|110588.8|110538.8|110586.9|110536.9|6
1736210320000|2025-01-07 00:38:40|110588|110538|110586.5|110536.5|110588.8|110538.8|110586.5|110536.5|4
1736210330000|2025-01-07 00:38:50|110600|110528|110600|110528|110600|110528|110600|110528|1
1736210340000|2025-01-07 00:39:00|110589.6|110539.6|110588.8|110538.8|110589.6|110539.6|110588.8|110538.8|2
1736210350000|2025-01-07 00:39:10|110588.3|110538.3|110588.3|110538.3|110590.7|110540.7|110588.3|110538.3|10
1736210360000|2025-01-07 00:39:20|110590.7|110540.7|110586.2|110536.2|110590.7|110540.7|110586.2|110536.2|6
1736210370000|2025-01-07 00:39:30|110585.7|110535.7|110586.7|110536.7|110587.5|110537.5|110585.7|110535.7|9
1736210390000|2025-01-07 00:39:50|110588|110538|110595|110525|110595|110538|110582.5|110525|3
1736210400000|2025-01-07 00:40:00|110589.1|110539.1|110589.6|110539.6|110589.6|110539.6|110588.8|110538.8|4
1736210410000|2025-01-07 00:40:10|110588.3|110538.3|110583.4|110533.4|110590.7|110540.7|110583.4|110533.4|7
1736210420000|2025-01-07 00:40:20|110581.4|110531.4|110580.9|110530.9|110581.4|110531.4|110580.9|110530.9|2
1736210430000|2025-01-07 00:40:30|110581.4|110531.4|110580.9|110530.9|110581.4|110531.4|110580.9|110530.9|2
1736210440000|2025-01-07 00:40:40|110583.4|110533.4|110583.4|110533.4|110583.4|110533.4|110581.4|110531.4|3
1736210450000|2025-01-07 00:40:50|110577.5|110527.5|110556.8|110506.8|110579.3|110529.3|110554.5|110504.5|11
1736210460000|2025-01-07 00:41:00|110559.6|110509.6|110556.5|110506.5|110559.6|110509.6|110556.4|110506.4|7
1736210470000|2025-01-07 00:41:10|110556.4|110506.4|110556.3|110506.3|110556.4|110506.4|110556.3|110506.3|2
1736210480000|2025-01-07 00:41:20|110559.5|110509.5|110571.3|110488.1|110571.5|110509.6|110556.3|110488.1|10
1736210490000|2025-01-07 00:41:30|110574.1|110490.6|110574.7|110490.9|110574.7|110490.9|110574.1|110490.5|4
1736210500000|2025-01-07 00:41:40|110573|110489.4|110572.3|110487.9|110573.6|110489.4|110572.3|110487.9|5
1736210510000|2025-01-07 00:41:50|110573.3|110488.8|110556.2|110506.2|110573.3|110506.8|110556.2|110488.8|3
1736210520000|2025-01-07 00:42:00|110559.6|110509.6|110557.2|110507.2|110560.1|110510.1|110554.2|110504.2|8
1736210530000|2025-01-07 00:42:10|110556.8|110506.8|110559.9|110509.9|110559.9|110509.9|110556.5|110506.5|3
1736210540000|2025-01-07 00:42:20|110556.5|110506.5|110575.1|110487.9|110575.1|110506.5|110556.5|110486.8|4
1736210550000|2025-01-07 00:42:30|110575.2|110487.8|110574.9|110487.2|110575.2|110487.8|110574.9|110487.2|2
1736210560000|2025-01-07 00:42:40|110573.7|110485.7|110549.3|110499.3|110573.7|110505.9|110549.3|110485.7|8
1736210570000|2025-01-07 00:42:50|110546.8|110496.8|110550.7|110500.7|110552.7|110502.7|110546.8|110496.8|5
1736210580000|2025-01-07 00:43:00|110549.3|110499.3|110546.1|110496.1|110550.7|110500.7|110546.1|110496.1|9
1736210590000|2025-01-07 00:43:10|110549.3|110499.3|110545.2|110495.2|110549.3|110499.3|110539.5|110489.5|6
1736210600000|2025-01-07 00:43:20|110548.5|110498.5|110546.1|110496.1|110548.5|110498.5|110545.2|110495.2|3
1736210610000|2025-01-07 00:43:30|110545.2|110495.2|110545.2|110495.2|110545.2|110495.2|110545.2|110495.2|1
1736210620000|2025-01-07 00:43:40|110548.7|110498.7|110565|110489|110565|110498.7|110545.2|110489|8
1736210630000|2025-01-07 00:43:50||110475||110475||110475||110475|1
1736210650000|2025-01-07 00:44:10|110545|110495|110545|110495|110548.3|110498.3|110545|110495|3
1736210660000|2025-01-07 00:44:20|110541.5|110491.5|110545|110495|110548.8|110498.8|110541.5|110491.5|11
1736210670000|2025-01-07 00:44:30|110541.2|110491.2|110544.3|110494.3|110544.3|110494.3|110538.2|110488.2|3
1736210680000|2025-01-07 00:44:40|110541.2|110491.2|110544.3|110494.3|110544.3|110494.3|110540.8|110490.8|7
1736210690000|2025-01-07 00:44:50|110540.8|110490.8|110540.8|110490.8|110540.8|110490.8|110540.8|110490.8|1
1736210700000|2025-01-07 00:45:00|110560|110470|110539.9|110489.9|110560|110489.9|110536.9|110470|3
1736210710000|2025-01-07 00:45:10|110536.6|110486.6|110534|110484|110536.8|110486.8|110533|110483|8
1736210720000|2025-01-07 00:45:20|110536.8|110486.8|110540.9|110490.9|110540.9|110490.9|110534|110484|9
1736210730000|2025-01-07 00:45:30|110544.9|110494.9|110542.2|110492.2|110544.9|110494.9|110540.9|110490.9|6
1736210740000|2025-01-07 00:45:40|110540.9|110490.9|110540.9|110490.9|110540.9|110490.9|110540.9|110490.9|1
1736210750000|2025-01-07 00:45:50|110542.2|110492.2|110544.8|110494.8|110544.8|110494.8|110542.2|110492.2|4
1736210760000|2025-01-07 00:46:00|110544.7|110494.7|110540.7|110490.7|110544.8|110494.8|110540.7|110490.7|3
1736210770000|2025-01-07 00:46:10|110543.9|110493.9|110539.7|110489.7|110543.9|110493.9|110536.7|110486.7|4
1736210780000|2025-01-07 00:46:20|110536.7|110486.7|110539.7|110489.7|110539.7|110489.7|110536.7|110486.7|2
1736210790000|2025-01-07 00:46:30|110536.7|110486.7|110540.4|110490.4|110543.9|110493.9|110533.9|110483.9|11
1736210810000|2025-01-07 00:46:50|110543.8|110493.8|110539.6|110489.6|110543.8|110493.8|110537.7|110487.7|3
1736210820000|2025-01-07 00:47:00|110536.6|110486.6|110535.2|110485.2|110539.6|110489.6|110535.2|110485.2|7
1736210830000|2025-01-07 00:47:10|110528.6|110478.6|110535.2|110485.2|110535.2|110485.2|110528.6|110478.6|2
1736210840000|2025-01-07 00:47:20|110532.7|110482.7|110538.7|110488.7|110539.3|110489.3|110532.7|110482.7|5
1736210850000|2025-01-07 00:47:30|110535.3|110485.3|110535.3|110485.3|110535.5|110485.5|110535.3|110485.3|3
1736210860000|2025-01-07 00:47:40|110535.5|110485.5|110535.3|110485.3|110535.5|110485.5|110535.3|110485.3|4
1736210870000|2025-01-07 00:47:50|110532.6|110482.6|110532.6|110482.6|110532.6|110482.6|110531.4|110481.4|3
1736210880000|2025-01-07 00:48:00|110528.7|110478.7|110527.9|110477.9|110528.7|110478.7|110527.9|110477.9|2
1736210890000|2025-01-07 00:48:10|110528.7|110478.7|110527.9|110477.9|110535.3|110485.3|110527.9|110477.9|5
1736210900000|2025-01-07 00:48:20|110555|110460|110555|110465|110555|110465|110555|110460|2
1736210910000|2025-01-07 00:48:30||110460||110460||110460||110460|1
1736210920000|2025-01-07 00:48:40|110550|110478.9|110528.9|110478.9|110550|110478.9|110528.9|110478.9|2
1736210930000|2025-01-07 00:48:50|110532.5|110482.5|110533.2|110483.2|110533.2|110483.2|110529.5|110479.5|3
1736210950000|2025-01-07 00:49:10|110536.1|110486.1|110528.9|110478.9|110536.1|110486.1|110528.9|110478.9|4
1736210960000|2025-01-07 00:49:20|110528|110478|110525.3|110475.3|110531.1|110481.1|110524.5|110474.5|6
1736210970000|2025-01-07 00:49:30|110528|110478|110525.3|110475.3|110532|110482|110525.3|110475.3|6
1736210980000|2025-01-07 00:49:40|110550|110460|110550|110460|110550|110460|110550|110460|1
1736210990000|2025-01-07 00:49:50|110525.8|110455|110512.2|110462.2|110527.3|110477.3|110512.2|110455|9
1736211000000|2025-01-07 00:50:00|110509.4|110459.4|110504.1|110454.1|110512.5|110462.5|110504.1|110454.1|8
1736211010000|2025-01-07 00:50:10|110503.2|110453.2|110494.2|110444.2|110503.2|110453.2|110492.6|110442.6|12
1736211020000|2025-01-07 00:50:20|110499.4|110449.4|110500.1|110450.1|110507.4|110457.4|110499.2|110449.2|14
1736211030000|2025-01-07 00:50:30|110499.2|110449.2|110501.1|110451.1|110501.9|110451.9|110498.4|110448.4|7
1736211040000|2025-01-07 00:50:40|110501.9|110451.9|110501.1|110451.1|110501.9|110451.9|110501.1|110451.1|2
1736211050000|2025-01-07 00:50:50|110501.9|110451.9|110498.7|110448.7|110505.5|110455.5|110498.7|110448.7|6
1736211060000|2025-01-07 00:51:00|110499.5|110449.5|110506|110456|110506|110456|110499.5|110449.5|3
1736211070000|2025-01-07 00:51:10|110504.5|110454.5|110511|110461|110511|110461|110504.5|110454.5|2
1736211080000|2025-01-07 00:51:20|110508.3|110458.3|110504.8|110454.8|110508.3|110458.3|110500.4|110450.4|11
1736211090000|2025-01-07 00:51:30|110500|110450|110500|110450|110500|110450|110499.1|110449.1|3
1736211100000|2025-01-07 00:51:40|110499.1|110449.1|110497.5|110447.5|110500|110450|110497.5|110447.5|3
1736211120000|2025-01-07 00:52:00|110500.3|110450.3|110507.1|110457.1|110507.1|110457.1|110500.3|110450.3|19
1736211130000|2025-01-07 00:52:10|110506.2|110456.2|110513.4|110463.4|110513.4|110463.4|110506.2|110456.2|6
1736211140000|2025-01-07 00:52:20|110514.3|110464.3|110510|110460|110514.3|110464.3|110510|110460|5
1736211150000|2025-01-07 00:52:30|110509.2|110459.2|110502.7|110452.7|110509.2|110459.2|110502.7|110452.7|9
1736211160000|2025-01-07 00:52:40|110506|110456|110521.5|110471.5|110521.5|110471.5|110502.7|110452.7|19
1736211170000|2025-01-07 00:52:50|110524.4|110474.4|110519|110469|110524.4|110474.4|110519|110469|3
1736211180000|2025-01-07 00:53:00|110518.2|110468.2|110521.7|110471.7|110522.3|110472.3|110516.2|110466.2|6
1736211190000|2025-01-07 00:53:10|110522.3|110472.3|110521.7|110471.7|110522.3|110472.3|110521.7|110471.7|2
1736211200000|2025-01-07 00:53:20|110519.1|110469.1|110519.1|110469.1|110519.1|110469.1|110519.1|110469.1|1
1736211210000|2025-01-07 00:53:30|110519.8|110469.8|110519.1|110469.1|110519.8|110469.8|110519.1|110469.1|2
1736211220000|2025-01-07 00:53:40|110522.2|110472.2|110523.9|110473.9|110523.9|110473.9|110521.1|110471.1|3
1736211230000|2025-01-07 00:53:50|110523|110473|110519.6|110469.6|110523.9|110473.9|110519.6|110469.6|4
1736211240000|2025-01-07 00:54:00|110520.2|110470.2|110517|110467|110520.2|110470.2|110511|110461|14
1736211250000|2025-01-07 00:54:10|110517.8|110467.8|110518.7|110468.7|110518.7|110468.7|110517.8|110467.8|6
1736211260000|2025-01-07 00:54:20|110517.8|110467.8|110512.7|110462.7|110517.8|110467.8|110512.7|110462.7|9
1736211270000|2025-01-07 00:54:30|110510.9|110460.9|110515.1|110465.1|110515.1|110465.1|110510.9|110460.9|7
1736211280000|2025-01-07 00:54:40|110516|110466|110525.3|110475.3|110526.9|110476.9|110514.3|110464.3|20
1736211290000|2025-01-07 00:54:50|110526.1|110476.1|110515.7|110465.7|110527|110477|110514.9|110464.9|17
1736211300000|2025-01-07 00:55:00|110514.9|110464.9|110530.8|110480.8|110535.9|110480.8|110514.9|110459.7|12
1736211310000|2025-01-07 00:55:10|110533.5|110483.5|110522|110472|110533.5|110483.5|110522|110472|10
1736211320000|2025-01-07 00:55:20|110522.8|110472.8|110534.4|110484.4|110534.4|110484.4|110522.8|110472.8|10
1736211330000|2025-01-07 00:55:30|110535.2|110485.2|110535.4|110485.4|110539.6|110489.6|110532.7|110482.7|12
1736211340000|2025-01-07 00:55:40|110532.5|110482.5|110534.2|110484.2|110534.2|110484.2|110532.5|110482.5|3
1736211350000|2025-01-07 00:55:50|110537.1|110487.1|110537.1|110487.1|110537.1|110487.1|110537.1|110487.1|1
1736211360000|2025-01-07 00:56:00|110537.9|110487.9|110539.2|110489.2|110542.5|110492.5|110537.5|110487.5|10
1736211370000|2025-01-07 00:56:10|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|1
1736211380000|2025-01-07 00:56:20|110538.5|110488.5|110539.2|110489.2|110539.2|110489.2|110538.3|110488.3|3
1736211390000|2025-01-07 00:56:30|110538.3|110488.3|110536.7|110486.7|110541.7|110491.7|110536.7|110486.7|8
1736211420000|2025-01-07 00:57:00|110539.1|110489.1|110542|110492|110542.8|110492.8|110539.1|110489.1|5
1736211430000|2025-01-07 00:57:10|110539|110489|110534|110484|110539|110489|110534|110484|3
1736211450000|2025-01-07 00:57:30|110532.2|110482.2|110526.3|110476.3|110532.2|110482.2|110526.3|110476.3|7
1736211470000|2025-01-07 00:57:50|110528.2|110478.2|110526.3|110476.3|110528.2|110478.2|110526.3|110476.3|2
1736211480000|2025-01-07 00:58:00|110535|110465|110535|110465|110535|110465|110535|110465|1
1736211500000|2025-01-07 00:58:20|110546.7|110458.4|110523.3|110473.3|110546.7|110474.5|110523.3|110458.4|4
1736211510000|2025-01-07 00:58:30|110520.5|110470.5|110523.8|110473.8|110523.8|110473.8|110516.7|110466.7|4
1736211520000|2025-01-07 00:58:40|110523.3|110473.3|110518.2|110468.2|110523.3|110473.3|110517.1|110467.1|6
1736211530000|2025-01-07 00:58:50|110516.2|110466.2|110506.5|110456.5|110517.3|110467.3|110506.5|110456.5|7
1736211540000|2025-01-07 00:59:00|110504|110454|110504.8|110454.8|110505.7|110455.7|110504|110454|3
1736211550000|2025-01-07 00:59:10|110502.1|110452.1|110502.1|110452.1|110502.1|110452.1|110502.1|110452.1|1
1736211560000|2025-01-07 00:59:20|110500.5|110450.5|110500.4|110450.4|110501.3|110451.3|110500.4|110450.4|3
1736211570000|2025-01-07 00:59:30|110497.5|110447.5|110496.1|110446.1|110500.7|110450.7|110496.1|110446.1|11
1736211580000|2025-01-07 00:59:40|110498.4|110448.4|110496.1|110446.1|110498.4|110448.4|110496.1|110446.1|2
1736211590000|2025-01-07 00:59:50|110496.9|110446.9|110496.9|110446.9|110496.9|110446.9|110496.9|110446.9|1
1736211600000|2025-01-07 01:00:00|110491.9|110441.9|110487.5|110437.5|110496.2|110446.2|110487.5|110437.5|13
1736211610000|2025-01-07 01:00:10|110488.9|110438.9|110487.5|110437.5|110488.9|110438.9|110487.5|110437.5|2
1736211620000|2025-01-07 01:00:20|110491.5|110441.5|110498.9|110448.9|110503.5|110453.5|110491.5|110441.5|15
1736211630000|2025-01-07 01:00:30|110497.5|110447.5|110491.8|110441.8|110497.5|110447.5|110487.4|110437.4|11
1736211640000|2025-01-07 01:00:40|110488.8|110438.8|110489.5|110439.5|110494.1|110444.1|110488.8|110438.8|7
1736211650000|2025-01-07 01:00:50|110492.5|110442.5|110487.5|110437.5|110495.8|110445.8|110487.5|110437.5|12
1736211660000|2025-01-07 01:01:00|110488.9|110438.9|110489.2|110439.2|110492.5|110442.5|110488.5|110438.5|5
1736211670000|2025-01-07 01:01:10|110487.9|110437.9|110483.1|110433.1|110493.2|110443.2|110479.8|110429.8|15
1736211680000|2025-01-07 01:01:20|110481.1|110431.1|110491.7|110441.7|110491.7|110441.7|110481.1|110431.1|6
1736211690000|2025-01-07 01:01:30|110491|110441|110489|110439|110491|110441|110483.4|110433.4|10
1736211700000|2025-01-07 01:01:40|110492.4|110442.4|110496|110446|110496|110446|110490.4|110440.4|6
1736211710000|2025-01-07 01:01:50|110497.3|110447.3|110507.6|110457.6|110510.2|110460.2|110497.3|110447.3|9
1736211720000|2025-01-07 01:02:00|110510.6|110460.6|110520.4|110470.4|110522.1|110472.1|110509.4|110459.4|20
1736211730000|2025-01-07 01:02:10|110519.4|110469.4|110526.4|110476.4|110526.9|110476.9|110518.1|110468.1|9
1736211740000|2025-01-07 01:02:20|110524.9|110474.9|110521.3|110471.3|110525.9|110475.9|110521.3|110471.3|8
1736211750000|2025-01-07 01:02:30|110518.3|110468.3|110516.7|110466.7|110520.4|110470.4|110514|110464|6
1736211760000|2025-01-07 01:02:40|110518.3|110468.3|110519.2|110469.2|110519.6|110469.6|110513.7|110463.7|13
1736211770000|2025-01-07 01:02:50|110520.6|110470.6|110518.9|110468.9|110520.6|110470.6|110518.1|110468.1|7
1736211780000|2025-01-07 01:03:00|110520.2|110470.2|110529.6|110479.6|110529.6|110479.6|110519.1|110469.1|13
1736211790000|2025-01-07 01:03:10|110527.6|110477.6|110531|110481|110531.6|110481.6|110524.3|110474.3|17
1736211800000|2025-01-07 01:03:20|110530.3|110480.3|110530.3|110480.3|110530.3|110480.3|110530.3|110480.3|1
1736211810000|2025-01-07 01:03:30|110532.3|110482.3|110536.7|110486.7|110537.9|110487.9|110529.3|110479.3|19
1736211820000|2025-01-07 01:03:40|110536.3|110486.3|110538.7|110488.7|110542.3|110492.3|110536.3|110486.3|12
1736211830000|2025-01-07 01:03:50|110538.6|110488.6|110538|110488|110542.3|110492.3|110536|110486|19
1736211840000|2025-01-07 01:04:00|110536.3|110486.3|110537.3|110487.3|110544.3|110494.3|110536.3|110486.3|15
1736211850000|2025-01-07 01:04:10|110538.3|110488.3|110543.3|110493.3|110547.2|110497.2|110538.3|110488.3|19
1736211860000|2025-01-07 01:04:20|110545.6|110495.6|110543.6|110493.6|110549.3|110499.3|110542|110492|11
1736211870000|2025-01-07 01:04:30|110544.6|110494.6|110541|110491|110544.6|110494.6|110541|110491|6
1736211880000|2025-01-07 01:04:40|110543.3|110493.3|110543|110493|110543.3|110493.3|110541|110491|5
1736211890000|2025-01-07 01:04:50|110540|110490|110549|110499|110558|110508|110540|110490|23
1736211900000|2025-01-07 01:05:00|110546.6|110496.6|110548.4|110498.4|110555.4|110505.4|110546.6|110496.6|15
1736211910000|2025-01-07 01:05:10|110552.1|110502.1|110552.7|110502.7|110558.7|110508.7|110548.8|110498.8|13
1736211920000|2025-01-07 01:05:20|110553.6|110503.6|110565.5|110515.5|110568.5|110518.5|110550.6|110500.6|18
1736211930000|2025-01-07 01:05:30|110565.1|110515.1|110558.5|110508.5|110567.4|110517.4|110558.2|110508.2|19
1736211940000|2025-01-07 01:05:40|110565.9|110515.9|110558.7|110508.7|110565.9|110515.9|110557.8|110507.8|21
1736211950000|2025-01-07 01:05:50|110558.1|110508.1|110568.3|110518.3|110575|110526.6|110548.9|110508.1|23
1736211960000|2025-01-07 01:06:00|110569.3|110519.3|110574.9|110524.9|110576.1|110526.1|110569.3|110519.3|20
1736211970000|2025-01-07 01:06:10|110580.1|110530.1|110574.2|110524.2|110582.3|110532.3|110572.7|110522.7|17
1736211980000|2025-01-07 01:06:20|110577.2|110527.2|110584|110534|110584.7|110534.7|110574.6|110524.6|14
1736211990000|2025-01-07 01:06:30|110583.8|110533.8|110583.5|110533.5|110583.8|110533.8|110582.8|110532.8|4
1736212000000|2025-01-07 01:06:40|110583.6|110533.6|110591.5|110541.5|110595.2|110545.2|110583.6|110533.6|10
1736212010000|2025-01-07 01:06:50|110592.2|110542.2|110601.5|110551.5|110602.9|110552.9|110592.2|110542.2|16
1736212020000|2025-01-07 01:07:00|110602.3|110552.3|110589.8|110539.8|110608.1|110558.1|110587|110537|27
1736212030000|2025-01-07 01:07:10|110589.6|110539.6|110589.7|110539.7|110590|110540|110588.6|110538.6|11
1736212040000|2025-01-07 01:07:20|110588.4|110538.4|110597.4|110547.4|110600.1|110550.1|110588.4|110538.4|17
1736212050000|2025-01-07 01:07:30|110595.7|110545.7|110595.5|110545.5|110597.7|110547.7|110594.7|110544.7|9
1736212060000|2025-01-07 01:07:40|110590.2|110540.2|110592.9|110542.9|110594.8|110544.8|110590.2|110540.2|9
1736212070000|2025-01-07 01:07:50|110595.1|110545.1|110591.2|110541.2|110595.1|110545.1|110590|110540|14
1736212080000|2025-01-07 01:08:00|110594|110544|110591.7|110541.7|110595.8|110545.8|110591|110541|21
1736212090000|2025-01-07 01:08:10|110592.2|110542.2|110596.9|110546.9|110597.7|110547.7|110592.2|110542.2|7
1736212100000|2025-01-07 01:08:20|110600.6|110550.6|110599.2|110549.2|110602.9|110552.9|110598.6|110548.6|6
1736212110000|2025-01-07 01:08:30|110597.9|110547.9|110601.1|110551.1|110608.1|110558.1|110597.9|110547.9|25
1736212120000|2025-01-07 01:08:40|110597|110547|110601.4|110551.4|110602.4|110552.4|110597|110547|25
1736212130000|2025-01-07 01:08:50|110602.8|110552.8|110602.4|110552.4|110604.7|110554.7|110600.4|110550.4|11
1736212140000|2025-01-07 01:09:00|110603.4|110553.4|110593.7|110543.7|110604.4|110554.4|110588.3|110538.3|41
1736212150000|2025-01-07 01:09:10|110592|110542|110592.6|110542.6|110596.2|110546.2|110591.4|110541.4|23
1736212160000|2025-01-07 01:09:20|110594.6|110544.6|110587.3|110537.3|110595.1|110545.1|110586.9|110536.9|19
1736212170000|2025-01-07 01:09:30|110590.2|110540.2|110593.4|110543.4|110593.4|110543.4|110587.1|110537.1|12
1736212180000|2025-01-07 01:09:40|110589.4|110539.4|110593.4|110543.4|110596.7|110546.7|110589.4|110539.4|8
1736212190000|2025-01-07 01:09:50|110595.4|110545.4|110595.4|110545.4|110598.7|110548.7|110592.7|110542.7|17
1736212200000|2025-01-07 01:10:00|110597.7|110547.7|110602.8|110552.8|110606.8|110556.8|110589.5|110539.5|30
1736212210000|2025-01-07 01:10:10|110604.2|110554.2|110600.5|110550.5|110604.8|110554.8|110599.5|110549.5|11
1736212220000|2025-01-07 01:10:20|110601.8|110551.8|110600.1|110550.1|110601.8|110551.8|110597.2|110547.2|6
1736212230000|2025-01-07 01:10:30|110596.8|110546.8|110598.8|110548.8|110601.1|110551.1|110596.2|110546.2|13
1736212240000|2025-01-07 01:10:40|110597.5|110547.5|110605.7|110555.7|110610.5|110560.5|110597.5|110547.5|13
1736212250000|2025-01-07 01:10:50|110603.3|110553.3|110601.4|110551.4|110606.4|110556.4|110601.4|110551.4|6
1736212260000|2025-01-07 01:11:00|110600.4|110550.4|110600.1|110550.1|110603.7|110553.7|110600.1|110550.1|7
1736212270000|2025-01-07 01:11:10|110596.4|110546.4|110610.9|110560.9|110612.4|110562.4|110596.4|110546.4|16
1736212280000|2025-01-07 01:11:20|110610.1|110560.1|110600.6|110550.6|110610.1|110560.1|110600.6|110550.6|21
1736212290000|2025-01-07 01:11:30|110598|110548|110601.9|110551.9|110605.3|110555.3|110597.3|110547.3|10
1736212300000|2025-01-07 01:11:40|110603.3|110553.3|110603.6|110553.6|110609.6|110559.6|110602|110552|14
1736212310000|2025-01-07 01:11:50|110602.2|110552.2|110598.9|110548.9|110602.2|110552.2|110598.2|110548.2|10
1736212320000|2025-01-07 01:12:00|110600.5|110550.5|110605.5|110555.5|110607.8|110557.8|110597.9|110547.9|14
1736212330000|2025-01-07 01:12:10|110601.2|110551.2|110606.8|110556.8|110608.2|110558.2|110601.2|110551.2|8
1736212340000|2025-01-07 01:12:20|110607.8|110557.8|110613.5|110563.5|110613.5|110563.5|110607.8|110557.8|6
1736212350000|2025-01-07 01:12:30|110616.2|110566.2|110612.9|110562.9|110616.9|110566.9|110610.6|110560.6|19
1736212360000|2025-01-07 01:12:40|110614.6|110564.6|110612.9|110562.9|110614.6|110564.6|110612.9|110562.9|2
1736212370000|2025-01-07 01:12:50|110615.9|110565.9|110612.6|110562.6|110615.9|110565.9|110612.2|110562.2|4
1736212380000|2025-01-07 01:13:00|110613.7|110563.7|110607.1|110557.1|110613.7|110563.7|110603.5|110553.5|19
1736212390000|2025-01-07 01:13:10|110612.3|110562.3|110589.7|110539.7|110612.3|110562.3|110589.7|110539.7|16
1736212400000|2025-01-07 01:13:20|110592.9|110542.9|110593.2|110543.2|110595.8|110557.7|110574.5|110539.5|17
1736212410000|2025-01-07 01:13:30|110592.4|110542.4|110601.8|110551.8|110601.8|110551.8|110590.7|110540.7|9
1736212420000|2025-01-07 01:13:40|110600.8|110550.8|110602.1|110552.1|110605|110555|110600.4|110550.4|12
1736212440000|2025-01-07 01:14:00|110605.1|110555.1|110601.4|110551.4|110605.1|110555.1|110598.4|110548.4|7
1736212450000|2025-01-07 01:14:10|110599.5|110549.5|110600.1|110550.1|110606.5|110556.5|110597.4|110547.4|6
1736212460000|2025-01-07 01:14:20|110596.4|110546.4|110594.7|110544.7|110599.3|110549.3|110589.7|110539.7|14
1736212470000|2025-01-07 01:14:30|110595.7|110545.7|110595.5|110545.5|110595.7|110545.7|110588.4|110538.4|15
1736212480000|2025-01-07 01:14:40|110594.5|110544.5|110598|110548|110598.5|110548.5|110590.1|110540.1|16
1736212490000|2025-01-07 01:14:50|110595.5|110545.5|110592.8|110542.8|110597.3|110547.3|110592.8|110542.8|9
1736212500000|2025-01-07 01:15:00|110594.1|110544.1|110603.8|110553.8|110603.8|110553.8|110590.6|110540.6|17
1736212510000|2025-01-07 01:15:10|110601.3|110551.3|110603|110553|110614.9|110564.9|110601.3|110551.3|18
1736212520000|2025-01-07 01:15:20|110602|110552|110604.2|110554.2|110611.5|110574.3|110587.5|110549.3|21
1736212530000|2025-01-07 01:15:30|110605.2|110555.2|110602.5|110552.5|110608.5|110558.5|110602.2|110552.2|8
1736212540000|2025-01-07 01:15:40|110604.1|110554.1|110604.3|110554.3|110607.3|110557.3|110601.1|110551.1|6
1736212550000|2025-01-07 01:15:50|110600.8|110550.8|110595.7|110545.7|110603.1|110553.1|110594.1|110544.1|11
1736212560000|2025-01-07 01:16:00|110593.7|110543.7|110594.9|110544.9|110596.9|110546.9|110590.2|110540.2|16
1736212570000|2025-01-07 01:16:10|110592.2|110542.2|110592.6|110542.6|110595.3|110545.3|110590.9|110540.9|11
1736212580000|2025-01-07 01:16:20|110591.9|110541.9|110590.3|110540.3|110592.9|110542.9|110588.4|110538.4|12
1736212590000|2025-01-07 01:16:30|110589.3|110539.3|110591.7|110541.7|110592.3|110542.3|110588.7|110538.7|5
1736212600000|2025-01-07 01:16:40|110594.9|110544.9|110593.2|110543.2|110594.9|110544.9|110592.2|110542.2|6
1736212610000|2025-01-07 01:16:50|110591.9|110541.9|110576|110526|110591.9|110541.9|110576|110526|13
1736212620000|2025-01-07 01:17:00|110578.7|110528.7|110583.2|110533.2|110584.9|110534.9|110577.3|110527.3|4
1736212630000|2025-01-07 01:17:10|110584.7|110534.7|110591|110541|110591|110541|110584.7|110534.7|3
1736212640000|2025-01-07 01:17:20|110586|110536|110586.3|110536.3|110588|110538|110584|110534|10
1736212670000|2025-01-07 01:17:50|110584.5|110534.5|110580|110530|110585|110535|110580|110530|3
1736212680000|2025-01-07 01:18:00|110584|110534|110593.7|110543.7|110593.7|110543.7|110584|110534|10
1736212690000|2025-01-07 01:18:10|110590.3|110540.3|110586.6|110536.6|110590.3|110540.3|110584.2|110534.2|6
1736212700000|2025-01-07 01:18:20|110587.6|110537.6|110587.1|110537.1|110590.1|110540.1|110587.1|110537.1|3
1736212710000|2025-01-07 01:18:30|110583.4|110533.4|110584.6|110534.6|110584.6|110546.6|110571.6|110531.6|6
1736212720000|2025-01-07 01:18:40|110585.6|110535.6|110578.7|110528.7|110585.6|110535.6|110578.7|110528.7|7
1736212730000|2025-01-07 01:18:50|110578|110528|110573|110523|110578|110528|110572.6|110522.6|8
1736212740000|2025-01-07 01:19:00|110577.3|110527.3|110577.6|110527.6|110579|110529|110577.3|110527.3|5
1736212750000|2025-01-07 01:19:10|110581.3|110531.3|110579.3|110529.3|110583|110533|110578.3|110528.3|10
1736212760000|2025-01-07 01:19:20|110577.8|110527.8|110574.1|110524.1|110577.8|110527.8|110572.2|110522.2|6
1736212770000|2025-01-07 01:19:30|110576.5|110526.5|110575.1|110525.1|110577.5|110527.5|110575.1|110525.1|4
1736212780000|2025-01-07 01:19:40|110573.9|110523.9|110573.6|110523.6|110573.9|110523.9|110569.2|110519.2|12
1736212790000|2025-01-07 01:19:50|110570.6|110520.6|110573.6|110523.6|110573.6|110523.6|110570.6|110520.6|2
1736212800000|2025-01-07 01:20:00|110575.9|110525.9|110561.2|110536.2|110576.3|110537.3|110558.8|110525|8
1736212810000|2025-01-07 01:20:10|110563.2|110538.2|110558.9|110533.9|110563.2|110538.2|110553|110528|9
1736212820000|2025-01-07 01:20:20|110570.1|110520.1|110552.8|110527.8|110570.1|110532.3|110543.3|110517.5|16
1736212830000|2025-01-07 01:20:30|110564.7|110514.7|110568.3|110518.3|110570.4|110535.8|110553.5|110513|14
1736212840000|2025-01-07 01:20:40|110569.3|110519.3|110570|110520|110570|110520|110569.3|110519.3|2
1736212850000|2025-01-07 01:20:50|110567.3|110517.3|110569.6|110519.6|110569.6|110519.6|110567.3|110517.3|2
1736212860000|2025-01-07 01:21:00|110568.6|110518.6|110561.8|110511.8|110568.6|110518.6|110543.2|110511.1|7
1736212870000|2025-01-07 01:21:10|110563.1|110513.1|110560.7|110510.7|110567.2|110517.2|110558.7|110508.7|17
1736212880000|2025-01-07 01:21:20|110558.4|110508.4|110556.5|110506.5|110560.1|110510.1|110553.8|110503.8|11
1736212890000|2025-01-07 01:21:30|110559.3|110509.3|110559.5|110509.5|110561.6|110511.6|110558.2|110508.2|9
1736212900000|2025-01-07 01:21:40|110557.2|110507.2|110545.5|110520.5|110557.2|110521.3|110542|110504.8|7
1736212910000|2025-01-07 01:21:50|110547.2|110522.2|110546.7|110521.7|110547.2|110522.2|110545|110520|4
1736212920000|2025-01-07 01:22:00|110548.3|110523.3|110571.8|110521.8|110571.8|110535.1|110547.7|110518.4|13
1736212930000|2025-01-07 01:22:10|110576.1|110526.1|110573.9|110523.9|110576.9|110526.9|110573.9|110523.9|4
1736212950000|2025-01-07 01:22:30|110572.4|110522.4|110566.5|110516.5|110576.7|110526.7|110566.5|110516.5|9
1736212960000|2025-01-07 01:22:40|110567.1|110517.1|110559|110509|110568.4|110518.4|110557.8|110507.8|10
1736212970000|2025-01-07 01:22:50|110560.3|110510.3|110572.5|110522.5|110578|110528|110559|110509|12
1736212980000|2025-01-07 01:23:00|110574.1|110524.1|110571.5|110521.5|110574.1|110524.1|110568.1|110518.1|7
1736212990000|2025-01-07 01:23:10|110574.1|110524.1|110575.1|110525.1|110575.1|110525.1|110574.1|110524.1|2
1736213000000|2025-01-07 01:23:20|110572.5|110522.5|110570.5|110520.5|110575.5|110525.5|110570.5|110520.5|6
1736213020000|2025-01-07 01:23:40|110567|110517|110560.7|110535.7|110569.5|110537|110560.7|110517|4
1736213040000|2025-01-07 01:24:00|110558|110533|110574.5|110524.5|110574.5|110534|110558|110521.8|6
1736213050000|2025-01-07 01:24:10|110572.9|110522.9|110574.5|110524.5|110574.5|110524.5|110572.9|110522.9|2
1736213060000|2025-01-07 01:24:20|110561.5|110536.5|110557|110532|110561.5|110536.5|110551|110526|6
1736213070000|2025-01-07 01:24:30|110550.5|110525.5|110565.5|110515.5|110569|110525.5|110542.7|110505.4|13
1736213080000|2025-01-07 01:24:40|110561.9|110511.9|110558.2|110508.2|110562.6|110512.6|110557.5|110507.5|5
1736213090000|2025-01-07 01:24:50|110561.2|110511.2|110560.2|110510.2|110562.2|110512.2|110558.2|110508.2|8
1736213100000|2025-01-07 01:25:00|110558.5|110508.5|110565.2|110515.2|110566.6|110516.6|110558.5|110508.5|13
1736213110000|2025-01-07 01:25:10|110563.6|110513.6|110565.6|110515.6|110567.9|110520.1|110545.1|110509.6|9
1736213120000|2025-01-07 01:25:20|110567.9|110517.9|110576.8|110526.8|110576.8|110526.8|110564.9|110514.9|8
1736213130000|2025-01-07 01:25:30|110578.7|110528.7|110569|110544|110586.3|110545.5|110566.2|110527.5|9
1736213140000|2025-01-07 01:25:40|110571.5|110546.5|110572.4|110547.4|110572.4|110547.4|110571.5|110546.5|2
1736213150000|2025-01-07 01:25:50|110570.4|110545.4|110570.4|110545.4|110570.4|110545.4|110570.4|110545.4|1
1736213160000|2025-01-07 01:26:00|110571|110546|110601.6|110551.6|110603.6|110560.9|110571|110538.5|11
1736213170000|2025-01-07 01:26:10|110599.9|110549.9|110596.1|110546.1|110603.2|110553.2|110593.8|110543.8|14
1736213180000|2025-01-07 01:26:20|110598.5|110548.5|110597.5|110547.5|110600.5|110550.5|110596.5|110546.5|7
1736213190000|2025-01-07 01:26:30|110594.9|110544.9|110597.5|110547.5|110597.5|110557|110582|110544.9|4
1736213200000|2025-01-07 01:26:40|110596.5|110546.5|110589|110564|110600.5|110564|110585.5|110542|12
1736213210000|2025-01-07 01:26:50|110581|110556|110605.4|110555.4|110606.4|110569|110581|110551.4|10
1736213220000|2025-01-07 01:27:00|110603.7|110553.7|110609.7|110559.7|110612.1|110562.1|110603.7|110553.7|8
1736213230000|2025-01-07 01:27:10|110608.3|110558.3|110607.7|110557.7|110608.3|110558.3|110603|110553|8
1736213240000|2025-01-07 01:27:20|110606.7|110556.7|110604|110554|110606.7|110563.5|110588.5|110553|10
1736213250000|2025-01-07 01:27:30|110605.3|110555.3|110609.8|110559.8|110610.8|110560.8|110604.3|110554.3|6
1736213260000|2025-01-07 01:27:40|110608.8|110558.8|110594.4|110569.4|110608.8|110571.4|110594.4|110558.8|5
1736213270000|2025-01-07 01:27:50|110591.6|110566.6|110597.3|110572.3|110598|110573|110591.6|110566.6|7
1736213280000|2025-01-07 01:28:00|110607.4|110557.4|110602.8|110552.8|110607.4|110557.4|110598.8|110548.8|6
1736213290000|2025-01-07 01:28:10|110601.5|110551.5|110602.2|110552.2|110602.2|110552.2|110597.8|110547.8|5
1736213300000|2025-01-07 01:28:20|110603.2|110553.2|110583.7|110558.7|110604.9|110558.7|110583.7|110553.2|4
1736213310000|2025-01-07 01:28:30|110582.4|110557.4|110597.9|110547.9|110600.9|110563.1|110582.4|110545.5|9
1736213320000|2025-01-07 01:28:40|110596.5|110546.5|110597.6|110547.6|110602|110552|110594.9|110544.9|11
1736213330000|2025-01-07 01:28:50|110601.2|110551.2|110605|110555|110606.1|110556.1|110598.9|110548.9|14
1736213340000|2025-01-07 01:29:00|110605.7|110555.7|110608.8|110558.8|110610.4|110560.4|110605.7|110555.7|12
1736213350000|2025-01-07 01:29:10|110611.1|110561.1|110612.7|110562.7|110612.7|110562.7|110611.1|110561.1|3
1736213360000|2025-01-07 01:29:20|110607.4|110557.4|110609.1|110559.1|110609.1|110559.1|110607.4|110557.4|3
1736213370000|2025-01-07 01:29:30|110610|110560|110608|110558|110611.5|110561.5|110608|110558|4
1736213380000|2025-01-07 01:29:40|110597|110572|110597|110572|110597|110572|110597|110572|1
1736213390000|2025-01-07 01:29:50|110598|110573|110606.4|110556.4|110608.7|110573|110596.9|110556.4|7
1736213400000|2025-01-07 01:30:00|110608.7|110558.7|110609|110559|110609|110559|110605.7|110555.7|4
1736213410000|2025-01-07 01:30:10|110610.5|110560.5|110614.9|110564.9|110616.6|110566.6|110608.5|110558.5|17
1736213420000|2025-01-07 01:30:20|110616.2|110566.2|110632.1|110582.1|110633.8|110599|110605.4|110564.6|20
1736213430000|2025-01-07 01:30:30|110630.8|110580.8|110621.7|110571.7|110631.4|110581.4|110619.6|110569.6|25
1736213440000|2025-01-07 01:30:40|110622.7|110572.7|110615.6|110565.6|110625|110579.6|110601.4|110565.6|21
1736213450000|2025-01-07 01:30:50|110614.6|110564.6|110614.6|110564.6|110614.6|110564.6|110614.6|110564.6|1
1736213460000|2025-01-07 01:31:00|110613.3|110563.3|110616|110566|110617.7|110567.7|110611|110561|10
1736213470000|2025-01-07 01:31:10|110601.7|110576.7|110625.8|110575.8|110632.1|110582.1|110601.7|110569.1|13
1736213480000|2025-01-07 01:31:20|110624.8|110574.8|110615.8|110565.8|110624.8|110574.8|110615.8|110565.8|11
1736213490000|2025-01-07 01:31:30|110617.8|110567.8|110619.4|110569.4|110619.7|110569.7|110617.8|110567.8|5
1736213500000|2025-01-07 01:31:40|110617.8|110567.8|110617.8|110567.8|110617.8|110567.8|110617.8|110567.8|1
1736213510000|2025-01-07 01:31:50|110616.1|110566.1|110617.2|110567.2|110622.6|110579.3|110602.1|110564.2|13
1736213520000|2025-01-07 01:32:00|110602.7|110577.7|110606.1|110581.1|110622.3|110581.1|110602.7|110565.7|8
1736213530000|2025-01-07 01:32:10|110604.2|110579.2|110624|110599|110625.2|110600.2|110604.2|110579.2|17
1736213540000|2025-01-07 01:32:20|110623|110598|110626.9|110601.9|110631.4|110606.4|110620.2|110595.2|13
1736213550000|2025-01-07 01:32:30|110626.2|110601.2|110641.5|110591.5|110645.1|110601.2|110626.2|110591.5|5
1736213560000|2025-01-07 01:32:40|110642.1|110592.1|110644.3|110594.3|110647.1|110597.1|110642.1|110592.1|11
1736213570000|2025-01-07 01:32:50|110641.9|110591.9|110642.6|110592.6|110642.6|110592.6|110640.9|110590.9|5
1736213580000|2025-01-07 01:33:00|110640.3|110590.3|110639.6|110589.6|110643.6|110593.6|110635.3|110585.3|19
1736213590000|2025-01-07 01:33:10|110640.6|110590.6|110639.4|110589.4|110640.6|110590.6|110632.4|110582.4|17
1736213600000|2025-01-07 01:33:20|110638|110588|110636.4|110586.4|110639|110589|110633.7|110583.7|7
1736213610000|2025-01-07 01:33:30|110631.7|110581.7|110623|110573|110631.7|110581.7|110623|110573|6
1736213620000|2025-01-07 01:33:40|110622|110572|110623|110573|110623|110573|110622|110572|2
1736213630000|2025-01-07 01:33:50|110621.7|110571.7|110620.4|110570.4|110622.7|110572.7|110609.8|110559.8|21
1736213640000|2025-01-07 01:34:00|110622.7|110572.7|110613.1|110563.1|110622.7|110572.7|110611.3|110561.3|10
1736213650000|2025-01-07 01:34:10|110611.7|110561.7|110610.4|110560.4|110612.7|110562.7|110608.4|110558.4|6
1736213660000|2025-01-07 01:34:20|110612.4|110562.4|110610.6|110560.6|110615.4|110565.4|110608.6|110558.6|12
1736213670000|2025-01-07 01:34:30|110615.3|110565.3|110615.3|110565.3|110615.3|110565.3|110615.3|110565.3|1
1736213680000|2025-01-07 01:34:40|110612.9|110562.9|110614.2|110564.2|110616.6|110566.6|110612.3|110562.3|8
1736213690000|2025-01-07 01:34:50|110612.6|110562.6|110616.2|110566.2|110616.2|110566.2|110611.6|110561.6|6
1736213700000|2025-01-07 01:35:00|110617.2|110567.2|110618.1|110568.1|110620|110578|110598.7|110562.6|29
1736213710000|2025-01-07 01:35:10|110616.4|110566.4|110600|110575|110619|110575|110598|110565.1|10
1736213720000|2025-01-07 01:35:20|110601.9|110576.9|110621.1|110571.1|110621.1|110577.1|110601.4|110562.7|12
1736213730000|2025-01-07 01:35:30|110625.1|110575.1|110625.4|110600.4|110640.8|110601|110620.2|110570.2|13
1736213740000|2025-01-07 01:35:40|110627.9|110602.9|110640.7|110590.7|110644.7|110602.9|110627.9|110590.7|7
1736213750000|2025-01-07 01:35:50|110625.5|110600.5|110634|110609|110634|110609|110624.3|110599.3|9
1736213760000|2025-01-07 01:36:00|110631.5|110606.5|110633.9|110608.9|110633.9|110608.9|110627.2|110602.2|7
1736213770000|2025-01-07 01:36:10|110647.7|110597.7|110650.1|110600.1|110652.4|110602.4|110647.7|110597.7|6
1736213780000|2025-01-07 01:36:20|110647.1|110597.1|110637.5|110612.5|110647.1|110612.5|110627|110594.9|9
1736213790000|2025-01-07 01:36:30|110635|110610|110655.3|110605.3|110661|110621.8|110630.4|110596.8|25
1736213800000|2025-01-07 01:36:40|110654|110604|110641.5|110616.5|110655.7|110617.2|110640.3|110601.1|19
1736213810000|2025-01-07 01:36:50|110643.9|110618.9|110655.3|110605.3|110655.6|110618.9|110638.3|110599.9|22
1736213820000|2025-01-07 01:37:00|110655.9|110605.9|110643.9|110618.9|110658.8|110622.7|110640.2|110602.6|14
1736213830000|2025-01-07 01:37:10|110645.5|110620.5|110669.8|110619.8|110673.2|110623.2|110645.5|110612.4|11
1736213840000|2025-01-07 01:37:20|110669.3|110619.3|110657.6|110632.6|110671.3|110635.1|110654.1|110619.3|8
1736213850000|2025-01-07 01:37:30|110660.1|110635.1|110656.1|110631.1|110669.9|110635.1|110656.1|110618.6|7
1736213860000|2025-01-07 01:37:40|110670.6|110620.6|110653.8|110628.8|110672|110628.8|110651.3|110615.9|9
1736213870000|2025-01-07 01:37:50|110651.8|110626.8|110667.6|110617.6|110667.6|110630.2|110649.8|110614.2|10
1736213880000|2025-01-07 01:38:00|110668.9|110618.9|110668.9|110618.9|110672.3|110622.3|110660.2|110610.2|21
1736213890000|2025-01-07 01:38:10|110669.9|110619.9|110666.6|110616.6|110671.6|110621.6|110665.6|110615.6|11
1736213900000|2025-01-07 01:38:20|110669|110619|110665.9|110615.9|110669|110619|110662.9|110612.9|8
1736213910000|2025-01-07 01:38:30|110663.3|110613.3|110664.7|110614.7|110666.3|110616.3|110663|110613|7
1736213920000|2025-01-07 01:38:40|110665.7|110615.7|110669.1|110619.1|110671.1|110621.1|110665.7|110615.7|4
1736213930000|2025-01-07 01:38:50|110663.5|110613.5|110663.4|110613.4|110668.1|110618.1|110661.1|110611.1|9
1736213940000|2025-01-07 01:39:00|110669.1|110619.1|110667.8|110617.8|110669.1|110619.1|110667.8|110617.8|2
1736213950000|2025-01-07 01:39:10|110662.8|110612.8|110647.8|110597.8|110664.8|110614.8|110647.1|110597.1|22
1736213960000|2025-01-07 01:39:20|110653.5|110603.5|110645.5|110595.5|110653.5|110603.5|110645.5|110595.5|4
1736213980000|2025-01-07 01:39:40|110644.1|110594.1|110640.5|110590.5|110644.1|110594.1|110639.5|110589.5|5
1736213990000|2025-01-07 01:39:50|110642.8|110592.8|110650.1|110600.1|110650.1|110600.1|110642.8|110592.8|8
1736214000000|2025-01-07 01:40:00|110648.4|110598.4|110647.4|110597.4|110648.4|110598.4|110646.8|110596.8|3
1736214010000|2025-01-07 01:40:10|110648.8|110598.8|110636.7|110611.7|110652.3|110611.7|110636.7|110598.8|3
1736214020000|2025-01-07 01:40:20|110638.4|110613.4|110653.5|110603.5|110654.2|110615.7|110636.9|110599.9|15
1736214030000|2025-01-07 01:40:30|110647.8|110597.8|110650.8|110600.8|110650.8|110612.2|110633.3|110597.8|7
1736214040000|2025-01-07 01:40:40|110648.5|110598.5|110646.4|110596.4|110648.5|110598.5|110646.4|110596.4|2
1736214050000|2025-01-07 01:40:50|110648.5|110598.5|110648.5|110598.5|110650.2|110600.2|110648.5|110598.5|3
1736214060000|2025-01-07 01:41:00|110633.4|110608.4|110651.5|110601.5|110654.8|110608.4|110633.4|110601.5|4
1736214070000|2025-01-07 01:41:10|110640.5|110615.5|110667.9|110617.9|110670.1|110632.4|110640.5|110606.4|28
1736214080000|2025-01-07 01:41:20|110669.2|110619.2|110669.7|110619.7|110673.1|110623.1|110666.9|110616.9|7
1736214090000|2025-01-07 01:41:30|110670.7|110620.7|110657.1|110632.1|110670.7|110635.9|110657.1|110616.4|8
1736214100000|2025-01-07 01:41:40|110658.1|110633.1|110671.4|110621.4|110671.4|110633.1|110656.4|110621.4|4
1736214110000|2025-01-07 01:41:50|110670.4|110620.4|110670.4|110620.4|110670.4|110620.4|110670.4|110620.4|1
1736214120000|2025-01-07 01:42:00|110671.4|110621.4|110674.1|110624.1|110674.1|110624.1|110671.4|110621.4|3
1736214130000|2025-01-07 01:42:10|110677.5|110627.5|110675.4|110625.4|110679.1|110629.1|110675.4|110625.4|8
1736214140000|2025-01-07 01:42:20|110673.1|110623.1|110675.1|110625.1|110675.1|110625.1|110673.1|110623.1|2
1736214160000|2025-01-07 01:42:40|110673.5|110623.5|110673.5|110623.5|110673.5|110623.5|110673.5|110623.5|1
1736214170000|2025-01-07 01:42:50|110675.7|110625.7|110677.5|110627.5|110677.5|110627.5|110675.6|110625.6|4
1736214180000|2025-01-07 01:43:00|110659.5|110634.5|110661.5|110636.5|110661.5|110636.5|110659.5|110634.5|2
1736214190000|2025-01-07 01:43:10|110662.2|110637.2|110681.6|110631.6|110681.6|110638.4|110660.7|110625.2|9
1736214200000|2025-01-07 01:43:20|110679.2|110629.2|110672.5|110622.5|110680.5|110630.5|110670.2|110620.2|15
1736214210000|2025-01-07 01:43:30|110669.8|110619.8|110672.5|110622.5|110672.5|110622.5|110669.8|110619.8|2
1736214220000|2025-01-07 01:43:40|110674.9|110624.9|110674.4|110624.4|110678.7|110638.8|110657.6|110622.8|11
1736214230000|2025-01-07 01:43:50|110669.1|110619.1|110671.1|110621.1|110673.4|110623.4|110668.7|110618.7|9
1736214240000|2025-01-07 01:44:00|110656.2|110631.2|110655.9|110630.9|110658.2|110633.2|110649.3|110624.3|8
1736214250000|2025-01-07 01:44:10|110654.7|110629.7|110655.9|110630.9|110655.9|110630.9|110654.7|110629.7|2
1736214260000|2025-01-07 01:44:20|110651.7|110626.7|110649.7|110624.7|110653.7|110628.7|110649.7|110624.7|4
1736214270000|2025-01-07 01:44:30|110654.2|110629.2|110673.1|110623.1|110673.1|110638.5|110654.2|110623.1|10
1736214280000|2025-01-07 01:44:40|110658.5|110633.5|110658.5|110633.5|110658.5|110633.5|110658.5|110633.5|1
1736214290000|2025-01-07 01:44:50|110662|110637|110659|110634|110673.5|110637|110659|110623.5|7
1736214300000|2025-01-07 01:45:00|110656.8|110631.8|110657|110632|110660.5|110635.5|110656.8|110631.8|6
1736214320000|2025-01-07 01:45:20|110655.5|110630.5|110646.5|110621.5|110669.3|110631.5|110638.9|110613.9|20
1736214330000|2025-01-07 01:45:30|110643.8|110618.8|110638.2|110613.2|110658|110618.8|110638.2|110607.3|4
1736214340000|2025-01-07 01:45:40|110644.5|110619.5|110639.5|110614.5|110644.5|110619.5|110639.5|110614.5|3
1736214350000|2025-01-07 01:45:50|110640.5|110615.5|110648.6|110623.6|110652.8|110627.8|110640.5|110615.5|9
1736214360000|2025-01-07 01:46:00|110651.4|110626.4|110650.4|110625.4|110651.4|110626.4|110650.4|110625.4|2
1736214370000|2025-01-07 01:46:10|110651.4|110626.4|110649.8|110624.8|110652.3|110627.3|110648.3|110623.3|7
1736214380000|2025-01-07 01:46:20|110650.5|110625.5|110663.1|110638.1|110677.2|110639.1|110650.5|110625.5|16
1736214390000|2025-01-07 01:46:30|110661|110636|110661|110636|110661|110636|110661|110636|1
1736214400000|2025-01-07 01:46:40|110660.3|110635.3|110655.3|110630.3|110660.3|110635.3|110655.3|110630.3|4
1736214410000|2025-01-07 01:46:50|110653.2|110628.2|110669.8|110619.8|110670.8|110630|110651.3|110613.5|11
1736214420000|2025-01-07 01:47:00|110665.8|110615.8|110653.6|110628.6|110665.8|110630.1|110651.6|110615.8|4
1736214430000|2025-01-07 01:47:10|110653|110628|110670.6|110620.6|110670.6|110634.6|110649.8|110619.6|10
1736214440000|2025-01-07 01:47:20|110668.8|110618.8|110668.8|110618.8|110668.8|110618.8|110668.8|110618.8|1
1736214450000|2025-01-07 01:47:30|110656|110631|110649.2|110624.2|110656|110631|110649.2|110624.2|2
1736214460000|2025-01-07 01:47:40|110652.7|110627.7|110654.5|110629.5|110657|110632|110652|110627|5
1736214470000|2025-01-07 01:47:50|110658.4|110633.4|110653|110628|110658.4|110633.4|110652|110627|7
1736214480000|2025-01-07 01:48:00|110652.4|110627.4|110665.5|110615.5|110665.5|110627.4|110652.4|110615.5|2
1736214500000|2025-01-07 01:48:20|110664.1|110614.1|110664.1|110614.1|110666.1|110616.1|110659.1|110609.1|9
1736214510000|2025-01-07 01:48:30|110661.8|110611.8|110636.6|110611.6|110661.8|110614.4|110636.1|110600.5|13
1736214520000|2025-01-07 01:48:40|110634.5|110609.5|110635.3|110610.3|110635.3|110610.3|110632.3|110607.3|4
1736214530000|2025-01-07 01:48:50|110636.3|110611.3|110635.3|110610.3|110636.3|110611.3|110635.3|110610.3|2
1736214540000|2025-01-07 01:49:00|110634.7|110609.7|110636.7|110611.7|110636.7|110611.7|110632.3|110607.3|8
1736214550000|2025-01-07 01:49:10|110639|110614|110629.8|110604.8|110639.8|110614.8|110627.2|110602.2|17
1736214560000|2025-01-07 01:49:20|110627.5|110602.5|110630.8|110605.8|110630.8|110605.8|110627.5|110602.5|3
1736214570000|2025-01-07 01:49:30|110630.1|110605.1|110627.8|110602.8|110630.1|110605.1|110627.8|110602.8|2
1736214580000|2025-01-07 01:49:40|110625.2|110600.2|110626.4|110601.4|110629.1|110604.1|110625.2|110600.2|9
1736214590000|2025-01-07 01:49:50|110627.4|110602.4|110627.5|110602.5|110631.8|110606.8|110627.1|110602.1|10
1736214600000|2025-01-07 01:50:00|110626.6|110601.6|110624|110599|110646.7|110601.6|110624|110591.6|8
1736214610000|2025-01-07 01:50:10|110627.8|110602.8|110624|110599|110627.8|110602.8|110624|110599|4
1736214620000|2025-01-07 01:50:20|110619.5|110594.5|110620.4|110570.4|110623.5|110598|110601.4|110567.3|19
1736214630000|2025-01-07 01:50:30|110620.7|110570.7|110620.5|110570.5|110621|110571|110616|110566|10
1736214640000|2025-01-07 01:50:40|110618.5|110568.5|110614.1|110564.1|110618.5|110568.5|110614|110564|9
1736214650000|2025-01-07 01:50:50|110615.1|110565.1|110613.6|110563.6|110615.1|110565.1|110613.6|110563.6|2
1736214660000|2025-01-07 01:51:00|110613|110563|110608.5|110558.5|110613|110563|110603.3|110553.3|9
1736214670000|2025-01-07 01:51:10|110605.2|110555.2|110597.9|110547.9|110610.1|110560.1|110573.9|110542.4|12
1736214680000|2025-01-07 01:51:20|110597.3|110547.3|110587.3|110537.3|110597.3|110550.3|110572.3|110536.7|19
1736214690000|2025-01-07 01:51:30|110586.6|110536.6|110581.8|110531.8|110586.6|110536.6|110577.9|110527.9|14
1736214700000|2025-01-07 01:51:40|110581.1|110531.1|110583.9|110533.9|110583.9|110533.9|110578.4|110528.4|14
1736214710000|2025-01-07 01:51:50|110582.4|110532.4|110588.6|110538.6|110593.7|110543.7|110582.4|110532.4|8
1736214720000|2025-01-07 01:52:00|110585.1|110535.1|110599.1|110549.1|110599.1|110553.1|110578.1|110535.1|11
1736214730000|2025-01-07 01:52:10|110592.6|110542.6|110590.6|110540.6|110596.7|110557.2|110573.6|110539.7|19
1736214740000|2025-01-07 01:52:20|110593.1|110543.1|110605.9|110555.9|110606.9|110556.9|110593.1|110543.1|16
1736214750000|2025-01-07 01:52:30|110604.9|110554.9|110597.3|110547.3|110606.9|110556.9|110573.5|110539.4|12
1736214760000|2025-01-07 01:52:40|110593.3|110543.3|110594.2|110544.2|110597.3|110547.3|110590.2|110540.2|8
1736214770000|2025-01-07 01:52:50|110595.2|110545.2|110597.3|110547.3|110598|110548|110595.2|110545.2|4
1736214780000|2025-01-07 01:53:00|110603|110553|110585.4|110535.4|110605.9|110555.9|110585.4|110535.4|19
1736214790000|2025-01-07 01:53:10|110586.5|110536.5|110578.9|110528.9|110586.5|110536.5|110578.3|110528.3|22
1736214800000|2025-01-07 01:53:20|110582.2|110532.2|110584.2|110534.2|110584.2|110534.2|110580.2|110530.2|4
1736214810000|2025-01-07 01:53:30|110583.2|110533.2|110582.9|110532.9|110583.3|110533.3|110579.3|110529.3|7
1736214820000|2025-01-07 01:53:40|110583.9|110533.9|110576.3|110526.3|110583.9|110533.9|110574.3|110524.3|16
1736214830000|2025-01-07 01:53:50|110580.3|110530.3|110577.6|110527.6|110580.3|110530.3|110576.3|110526.3|13
1736214840000|2025-01-07 01:54:00|110579.6|110529.6|110577.9|110527.9|110579.6|110529.6|110577.9|110527.9|2
1736214850000|2025-01-07 01:54:10|110576.6|110526.6|110578.3|110528.3|110579.3|110529.3|110576.6|110526.6|5
1736214860000|2025-01-07 01:54:20|110577.5|110527.5|110565.5|110540.5|110580|110542.5|110565.5|110527.5|9
1736214870000|2025-01-07 01:54:30|110567|110542|110581.8|110531.8|110581.8|110543|110567|110529.7|6
1736214880000|2025-01-07 01:54:40|110580.5|110530.5|110580.8|110530.8|110582.8|110532.8|110580.1|110530.1|6
1736214890000|2025-01-07 01:54:50|110583.5|110533.5|110581.8|110531.8|110583.5|110533.5|110577.5|110527.5|9
1736214900000|2025-01-07 01:55:00|110579.5|110529.5|110579.8|110529.8|110581.2|110531.2|110579.5|110529.5|4
1736214910000|2025-01-07 01:55:10|110578.1|110528.1|110578.8|110528.8|110581.4|110531.4|110578.1|110528.1|6
1736214920000|2025-01-07 01:55:20|110581.1|110531.1|110570.9|110545.9|110585.9|110549.4|110569.7|110531.1|25
1736214930000|2025-01-07 01:55:30|110570.2|110545.2|110570.1|110545.1|110572.6|110547.6|110566.6|110541.6|7
1736214940000|2025-01-07 01:55:40|110571.6|110546.6|110570.1|110545.1|110571.6|110546.6|110570.1|110545.1|2
1736214950000|2025-01-07 01:55:50|110573.1|110548.1|110569.4|110544.4|110573.1|110548.1|110569.4|110544.4|3
1736214960000|2025-01-07 01:56:00|110568.8|110543.8|110573.8|110548.8|110574.6|110549.6|110568.8|110543.8|10
1736214970000|2025-01-07 01:56:10|110575|110550|110592.7|110542.7|110601.1|110562|110575|110536.1|27
1736214980000|2025-01-07 01:56:20|110591.6|110541.6|110583.1|110558.1|110597.9|110560.7|110581.1|110541.6|17
1736214990000|2025-01-07 01:56:30|110584.1|110559.1|110593.2|110568.2|110593.2|110568.2|110584.1|110559.1|7
1736215000000|2025-01-07 01:56:40|110593.9|110568.9|110592|110567|110593.9|110568.9|110592|110567|2
1736215010000|2025-01-07 01:56:50|110593.4|110568.4|110604|110554|110608|110578.9|110593.4|110553.4|19
1736215020000|2025-01-07 01:57:00|110605|110555|110605.9|110555.9|110609.6|110559.6|110604.3|110554.3|8
1736215030000|2025-01-07 01:57:10|110606.9|110556.9|110610.2|110560.2|110614.9|110564.9|110606.9|110556.9|7
1736215040000|2025-01-07 01:57:20|110608.9|110558.9|110608.2|110558.2|110609.9|110559.9|110608.2|110558.2|3
1736215050000|2025-01-07 01:57:30|110609.9|110559.9|110608.9|110558.9|110611.5|110561.5|110608.9|110558.9|3
1736215060000|2025-01-07 01:57:40|110610.6|110560.6|110594.1|110544.1|110612.9|110562.9|110593.3|110543.3|13
1736215070000|2025-01-07 01:57:50|110594.9|110544.9|110584.3|110559.3|110599.7|110559.3|110576.4|110540.1|17
1736215080000|2025-01-07 01:58:00|110585|110560|110596.6|110571.6|110596.8|110571.8|110585|110560|8
1736215090000|2025-01-07 01:58:10|110594.5|110569.5|110594.1|110569.1|110598.5|110573.5|110591.8|110566.8|10
1736215100000|2025-01-07 01:58:20|110593.1|110568.1|110591.5|110566.5|110593.8|110568.8|110590.8|110565.8|4
1736215110000|2025-01-07 01:58:30|110593.2|110568.2|110595.1|110570.1|110595.1|110570.1|110592.8|110567.8|6
1736215120000|2025-01-07 01:58:40|110596.4|110571.4|110597.9|110572.9|110602.8|110577.8|110595.9|110570.9|13
1736215130000|2025-01-07 01:58:50|110594.3|110569.3|110607.8|110557.8|110607.8|110571|110594.3|110556.1|8
1736215140000|2025-01-07 01:59:00|110609.3|110559.3|110597.5|110572.5|110612.3|110573.1|110596.5|110559.3|6
1736215150000|2025-01-07 01:59:10|110605.1|110580.1|110598.3|110573.3|110606.4|110581.4|110597.3|110572.3|11
1736215170000|2025-01-07 01:59:30|110596.6|110571.6|110598.1|110573.1|110599.4|110574.4|110596.6|110571.6|4
1736215180000|2025-01-07 01:59:40|110595.3|110570.3|110594.4|110569.4|110597.3|110572.3|110591.7|110566.7|9
1736215190000|2025-01-07 01:59:50|110595.1|110570.1|110595.5|110570.5|110597.1|110572.1|110591.8|110566.8|8
1736215200000|2025-01-07 02:00:00|110596.1|110571.1|110587.5|110562.5|110604.1|110579.1|110587.5|110562.5|15
1736215210000|2025-01-07 02:00:10|110585.3|110560.3|110577.7|110552.7|110596.9|110564.8|110572.4|110546.9|21
1736215220000|2025-01-07 02:00:20|110579.2|110554.2|110575.6|110550.6|110579.2|110554.2|110568.8|110543.8|15
1736215230000|2025-01-07 02:00:30|110574.9|110549.9|110574|110549|110575.8|110550.8|110569|110544|13
1736215240000|2025-01-07 02:00:40|110576.5|110551.5|110579.2|110554.2|110580.7|110555.7|110576.5|110551.5|7
1736215250000|2025-01-07 02:00:50|110583.1|110558.1|110602.1|110552.1|110602.1|110570.7|110582.9|110544.5|13
1736215260000|2025-01-07 02:01:00|110601.9|110551.9|110600.9|110550.9|110601.9|110551.9|110599.3|110549.3|4
1736215270000|2025-01-07 02:01:10|110593.2|110543.2|110597.6|110547.6|110598|110548|110593.2|110543.2|4
1736215280000|2025-01-07 02:01:20|110595.4|110545.4|110595.2|110545.2|110595.4|110545.4|110589.8|110539.8|12
1736215290000|2025-01-07 02:01:30|110595.3|110545.3|110596.1|110546.1|110598.1|110548.1|110591.7|110541.7|10
1736215300000|2025-01-07 02:01:40|110595.8|110545.8|110588.7|110538.7|110595.8|110545.8|110586.4|110536.4|5
1736215310000|2025-01-07 02:01:50|110590|110540|110573|110548|110594|110553.5|110572|110538.6|18
1736215320000|2025-01-07 02:02:00|110570.5|110545.5|110579.4|110529.4|110583|110545.5|110568.5|110529.4|12
1736215330000|2025-01-07 02:02:10|110578.4|110528.4|110583.5|110533.5|110583.5|110533.5|110578.4|110528.4|9
1736215340000|2025-01-07 02:02:20|110582|110532|110582|110532|110582|110532|110582|110532|1
1736215350000|2025-01-07 02:02:30|110583.2|110533.2|110573.4|110548.4|110585.6|110548.4|110567|110528.9|12
1736215360000|2025-01-07 02:02:40|110571.7|110546.7|110572.4|110547.4|110573.1|110548.1|110569.8|110544.8|5
1736215370000|2025-01-07 02:02:50|110580|110530|110552.4|110527.4|110580.6|110533|110552.4|110516.8|17
1736215380000|2025-01-07 02:03:00|110554.4|110529.4|110552.7|110527.7|110555.6|110530.6|110550|110525|10
1736215390000|2025-01-07 02:03:10|110553.7|110528.7|110566.3|110516.3|110573.4|110528.7|110553.7|110514.9|10
1736215400000|2025-01-07 02:03:20|110568.3|110518.3|110569|110519|110571.6|110521.6|110565.3|110515.3|11
1736215410000|2025-01-07 02:03:30|110568|110518|110572.1|110522.1|110575.8|110525.8|110568|110518|11
1736215420000|2025-01-07 02:03:40|110568.4|110518.4|110559.6|110509.6|110568.4|110526|110542.3|110506.3|26
1736215430000|2025-01-07 02:03:50|110558.3|110508.3|110557.2|110507.2|110559.6|110509.6|110555.6|110505.6|9
1736215440000|2025-01-07 02:04:00|110558.2|110508.2|110558.9|110508.9|110561.8|110511.8|110555.6|110505.6|16
1736215450000|2025-01-07 02:04:10|110560.3|110510.3|110556.9|110531.9|110564.3|110534.3|110550.6|110509|18
1736215460000|2025-01-07 02:04:20|110558.6|110533.6|110567|110517|110571.6|110533.6|110558.6|110512.6|21
1736215470000|2025-01-07 02:04:30|110568|110518|110560.6|110510.6|110569.3|110519.3|110557|110507|18
1736215480000|2025-01-07 02:04:40|110564.3|110514.3|110559.6|110509.6|110564.3|110521.4|110543.6|110505.6|15
1736215490000|2025-01-07 02:04:50|110561.3|110511.3|110552.1|110527.1|110561.3|110528.1|110543.5|110509.9|13
1736215500000|2025-01-07 02:05:00|110548.5|110523.5|110554.6|110529.6|110554.6|110529.6|110548.5|110523.5|13
1736215510000|2025-01-07 02:05:10|110547.6|110522.6|110555.4|110530.4|110573.2|110532.5|110547.6|110519.5|17
1736215520000|2025-01-07 02:05:20|110554.8|110529.8|110563.8|110513.8|110564.8|110533.3|110547|110509.1|18
1736215530000|2025-01-07 02:05:30|110560.6|110510.6|110553.9|110503.9|110563.4|110513.4|110549.3|110499.3|21
1736215540000|2025-01-07 02:05:40|110551.9|110501.9|110555.9|110505.9|110560.2|110510.2|110551.9|110501.9|11
1736215550000|2025-01-07 02:05:50|110553.8|110503.8|110556.8|110506.8|110557.5|110507.5|110553.8|110503.8|5
1736215560000|2025-01-07 02:06:00|110555.1|110505.1|110555.9|110505.9|110557.9|110507.9|110553.5|110503.5|9
1736215570000|2025-01-07 02:06:10|110554.6|110504.6|110555.9|110505.9|110557.6|110507.6|110553.2|110503.2|6
1736215580000|2025-01-07 02:06:20|110556.9|110506.9|110552.9|110502.9|110556.9|110506.9|110548.8|110498.8|9
1736215590000|2025-01-07 02:06:30|110551.1|110501.1|110540.6|110490.6|110552.4|110502.4|110534.1|110484.1|24
1736215600000|2025-01-07 02:06:40|110538.5|110488.5|110534.7|110484.7|110540.5|110490.5|110530.4|110480.4|15
1736215610000|2025-01-07 02:06:50|110532.5|110482.5|110533.1|110483.1|110540.8|110490.8|110530.3|110480.3|12
1736215620000|2025-01-07 02:07:00|110538.7|110488.7|110553|110503|110553|110512.8|110532.4|110488.7|12
1736215630000|2025-01-07 02:07:10|110551.3|110501.3|110534.2|110484.2|110551.3|110501.3|110517.7|110484.2|13
1736215640000|2025-01-07 02:07:20|110536.2|110486.2|110537.5|110487.5|110537.5|110487.5|110536.2|110486.2|2
1736215650000|2025-01-07 02:07:30|110533.2|110483.2|110533.4|110483.4|110537.4|110487.4|110527.4|110477.4|25
1736215660000|2025-01-07 02:07:40|110535.1|110485.1|110535.1|110485.1|110535.1|110485.1|110535.1|110485.1|1
1736215670000|2025-01-07 02:07:50|110537.8|110487.8|110541.3|110491.3|110541.3|110491.3|110537.8|110487.8|3
1736215680000|2025-01-07 02:08:00|110543.3|110493.3|110540.6|110490.6|110544.8|110494.8|110540.6|110490.6|4
1736215690000|2025-01-07 02:08:10|110540.2|110490.2|110534.1|110484.1|110540.2|110490.2|110525.5|110475.5|13
1736215700000|2025-01-07 02:08:20|110532.7|110482.7|110530.8|110480.8|110535.7|110492.4|110513.9|110475.5|14
1736215710000|2025-01-07 02:08:30|110533.2|110483.2|110530.9|110480.9|110535.2|110485.2|110528.5|110478.5|6
1736215720000|2025-01-07 02:08:40|110531.9|110481.9|110529.6|110479.6|110532.9|110482.9|110527.2|110477.2|5
1736215730000|2025-01-07 02:08:50|110532.5|110482.5|110532.4|110482.4|110537.9|110487.9|110531.2|110481.2|8
1736215740000|2025-01-07 02:09:00|110534.4|110484.4|110549.3|110499.3|110549.3|110499.3|110533.9|110483.9|10
1736215750000|2025-01-07 02:09:10|110546.3|110496.3|110539.2|110489.2|110548|110498|110535.5|110485.5|9
1736215760000|2025-01-07 02:09:20|110532.9|110482.9|110534.8|110484.8|110540.2|110490.2|110531.8|110481.8|13
1736215770000|2025-01-07 02:09:30|110536.5|110486.5|110540.5|110490.5|110540.5|110490.5|110533.2|110483.2|15
1736215790000|2025-01-07 02:09:50|110539.5|110489.5|110541|110491|110541|110491|110539.5|110489.5|2
1736215800000|2025-01-07 02:10:00|110532|110482|110540|110490|110540|110493.5|110516|110482|5
1736215810000|2025-01-07 02:10:10|110535.9|110485.9|110538.9|110488.9|110538.9|110488.9|110535.9|110485.9|5
1736215820000|2025-01-07 02:10:20|110541.6|110491.6|110555|110505|110557.4|110507.4|110535.9|110485.9|17
1736215830000|2025-01-07 02:10:30|110556.7|110506.7|110556.7|110506.7|110556.7|110506.7|110556.7|110506.7|1
1736215840000|2025-01-07 02:10:40|110555.7|110505.7|110561.4|110511.4|110561.4|110511.4|110554.4|110504.4|6
1736215850000|2025-01-07 02:10:50|110561.1|110511.1|110569.3|110519.3|110569.3|110519.3|110560.7|110510.7|16
1736215860000|2025-01-07 02:11:00|110570.7|110520.7|110572.3|110522.3|110573.6|110523.6|110568.6|110518.6|17
1736215870000|2025-01-07 02:11:10|110569.9|110519.9|110569.9|110519.9|110571.9|110521.9|110565.6|110515.6|21
1736215880000|2025-01-07 02:11:20|110569.2|110519.2|110568.6|110518.6|110570.2|110520.2|110564.2|110514.2|13
1736215890000|2025-01-07 02:11:30|110567.9|110517.9|110565.3|110515.3|110568.9|110518.9|110565.3|110515.3|6
1736215900000|2025-01-07 02:11:40|110567.3|110517.3|110568|110518|110568|110518|110564.9|110514.9|5
1736215910000|2025-01-07 02:11:50|110554|110529|110557|110532|110557|110532|110554|110529|3
1736215920000|2025-01-07 02:12:00|110559.5|110534.5|110554.4|110529.4|110559.5|110534.5|110549|110524|10
1736215930000|2025-01-07 02:12:10|110553.7|110528.7|110554|110529|110554|110529|110553|110528|3
1736215940000|2025-01-07 02:12:20|110557|110532|110568.5|110518.5|110573.1|110537.9|110557|110516.8|9
1736215950000|2025-01-07 02:12:30|110572.7|110522.7|110572.7|110522.7|110575.4|110525.4|110569|110519|13
1736215960000|2025-01-07 02:12:40|110571.7|110521.7|110565.9|110515.9|110573|110523|110562.3|110512.3|14
1736215970000|2025-01-07 02:12:50|110566.9|110516.9|110567|110517|110570.3|110520.3|110566.9|110516.9|7
1736215980000|2025-01-07 02:13:00|110570.3|110520.3|110571|110521|110571|110521|110570.3|110520.3|2
1736215990000|2025-01-07 02:13:10|110571.6|110521.6|110566.5|110516.5|110571.6|110521.6|110566.5|110516.5|5
1736216000000|2025-01-07 02:13:20|110568.2|110518.2|110568.2|110518.2|110568.2|110518.2|110568.2|110518.2|1
1736216010000|2025-01-07 02:13:30|110567.5|110517.5|110571.5|110521.5|110571.5|110521.5|110567.2|110517.2|5
1736216020000|2025-01-07 02:13:40|110566.6|110516.6|110561.9|110511.9|110567.6|110517.6|110560.3|110510.3|10
1736216030000|2025-01-07 02:13:50|110562.6|110512.6|110557.9|110507.9|110562.6|110512.6|110557.9|110507.9|3
1736216040000|2025-01-07 02:14:00|110559.6|110509.6|110561.6|110511.6|110561.6|110511.6|110558.6|110508.6|4
1736216050000|2025-01-07 02:14:10|110559.9|110509.9|110560.2|110510.2|110563.6|110513.6|110559.2|110509.2|9
1736216060000|2025-01-07 02:14:20|110559.6|110509.6|110565.8|110515.8|110570.5|110520.5|110559.6|110509.6|10
1736216080000|2025-01-07 02:14:40|110563.5|110513.5|110567.5|110517.5|110567.5|110517.5|110563.5|110513.5|5
1736216090000|2025-01-07 02:14:50|110566.5|110516.5|110564.5|110514.5|110566.5|110516.5|110564.5|110514.5|3
1736216100000|2025-01-07 02:15:00|110565.5|110515.5|110565.8|110515.8|110566.2|110516.2|110564.8|110514.8|4
1736216110000|2025-01-07 02:15:10|110571.1|110521.1|110562.2|110512.2|110571.5|110521.5|110562.2|110512.2|7
1736216120000|2025-01-07 02:15:20|110564.8|110514.8|110567.2|110517.2|110567.8|110517.8|110564.8|110514.8|5
1736216130000|2025-01-07 02:15:30|110564.8|110514.8|110566.5|110516.5|110566.5|110516.5|110564.8|110514.8|3
1736216140000|2025-01-07 02:15:40|110565.2|110515.2|110558.4|110508.4|110565.2|110515.2|110554.9|110504.9|12
1736216150000|2025-01-07 02:15:50|110556.8|110506.8|110554|110504|110559.1|110509.1|110554|110504|4
1736216160000|2025-01-07 02:16:00|110555.3|110505.3|110554.3|110504.3|110555.3|110505.3|110554.3|110504.3|2
1736216170000|2025-01-07 02:16:10|110552.3|110502.3|110556|110506|110556|110506|110552.3|110502.3|2
1736216180000|2025-01-07 02:16:20|110555.3|110505.3|110551.2|110501.2|110556.3|110506.3|110551.2|110501.2|6
1736216200000|2025-01-07 02:16:40|110559.5|110509.5|110559.8|110509.8|110560.8|110510.8|110559.5|110509.5|3
1736216210000|2025-01-07 02:16:50|110557.2|110507.2|110552.2|110502.2|110557.2|110507.2|110552.2|110502.2|6
1736216220000|2025-01-07 02:17:00|110553.5|110503.5|110552.5|110502.5|110553.5|110503.5|110552.5|110502.5|2
1736216230000|2025-01-07 02:17:10|110553.8|110503.8|110555.1|110505.1|110556.1|110506.1|110553.8|110503.8|3
1736216240000|2025-01-07 02:17:20|110557.4|110507.4|110553.8|110503.8|110559.4|110509.4|110551.4|110501.4|6
1736216250000|2025-01-07 02:17:30|110557.1|110507.1|110557.1|110507.1|110557.1|110507.1|110557.1|110507.1|1
1736216260000|2025-01-07 02:17:40|110555.5|110505.5|110542|110517|110555.5|110517|110542|110504.8|3
1736216270000|2025-01-07 02:17:50|110540.9|110515.9|110536.3|110511.3|110540.9|110515.9|110533.6|110508.6|3
1736216280000|2025-01-07 02:18:00|110539|110514|110538.9|110513.9|110541.3|110516.3|110538.9|110513.9|6
1736216290000|2025-01-07 02:18:10|110540.6|110515.6|110540.6|110515.6|110540.6|110515.6|110540.6|110515.6|1
1736216300000|2025-01-07 02:18:20|110541.5|110516.5|110541.5|110516.5|110541.5|110516.5|110541.5|110516.5|1
1736216310000|2025-01-07 02:18:30|110540.5|110515.5|110539|110514|110540.5|110515.5|110539|110514|2
1736216320000|2025-01-07 02:18:40|110538.6|110513.6|110536.6|110511.6|110538.6|110513.6|110536|110511|3
1736216330000|2025-01-07 02:18:50|110538.6|110513.6|110538.6|110513.6|110538.6|110513.6|110538.6|110513.6|1
1736216340000|2025-01-07 02:19:00|110536|110511|110532.2|110507.2|110536|110511|110529|110504|10
1736216350000|2025-01-07 02:19:10|110537.5|110512.5|110538.5|110513.5|110539.2|110514.2|110537.5|110512.5|3
1736216360000|2025-01-07 02:19:20|110536.9|110511.9|110534.2|110509.2|110536.9|110511.9|110534.2|110509.2|2
1736216370000|2025-01-07 02:19:30|110532.9|110507.9|110533.9|110508.9|110533.9|110508.9|110532.9|110507.9|2
1736216380000|2025-01-07 02:19:40|110534|110509|110541.7|110516.7|110548.5|110523.5|110534|110509|6
1736216390000|2025-01-07 02:19:50|110543.4|110518.4|110545.4|110520.4|110545.4|110520.4|110543.4|110518.4|3
1736216410000|2025-01-07 02:20:10|110544.1|110519.1|110540.8|110515.8|110544.1|110519.1|110540.8|110515.8|2
1736216420000|2025-01-07 02:20:20|110540.1|110515.1|110540.1|110515.1|110540.1|110515.1|110540.1|110515.1|1
1736216430000|2025-01-07 02:20:30|110537.8|110512.8|110540.1|110515.1|110540.1|110515.1|110537.8|110512.8|3
1736216440000|2025-01-07 02:20:40|110541|110516|110535.5|110510.5|110541|110516|110532.8|110507.8|6
1736216450000|2025-01-07 02:20:50|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|1
1736216460000|2025-01-07 02:21:00|110539.8|110514.8|110539.8|110514.8|110542.1|110517.1|110539.8|110514.8|3
1736216470000|2025-01-07 02:21:10|110538.8|110513.8|110538.8|110513.8|110538.8|110513.8|110538.8|110513.8|1
1736216480000|2025-01-07 02:21:20|110541|110516|110549.1|110524.1|110552.1|110527.1|110541|110516|10
1736216490000|2025-01-07 02:21:30|110565.2|110515.2|110561.6|110511.6|110565.2|110515.2|110561.6|110511.6|2
1736216500000|2025-01-07 02:21:40|110563.2|110513.2|110561.2|110511.2|110563.2|110513.2|110561.2|110511.2|2
1736216510000|2025-01-07 02:21:50|110549|110524|110542.8|110517.8|110549|110524|110540|110515|5
1736216520000|2025-01-07 02:22:00|110544.5|110519.5|110552.9|110527.9|110552.9|110527.9|110544.5|110519.5|7
1736216530000|2025-01-07 02:22:10|110552.5|110527.5|110555.3|110530.3|110556.5|110531.5|110552.5|110527.5|4
1736216540000|2025-01-07 02:22:20|110552.2|110527.2|110553.7|110528.7|110556.9|110531.9|110552.2|110527.2|5
1736216550000|2025-01-07 02:22:30|110555|110530|110553.8|110528.8|110555|110530|110553.4|110528.4|3
1736216570000|2025-01-07 02:22:50|110551.1|110526.1|110544.8|110519.8|110551.1|110526.1|110540.3|110515.3|6
1736216580000|2025-01-07 02:23:00|110547.8|110522.8|110558|110508|110560.9|110524.4|110545|110508|10
1736216590000|2025-01-07 02:23:10|110558.3|110508.3|110558.4|110508.4|110558.4|110508.4|110558|110508|3
1736216600000|2025-01-07 02:23:20|110567.5|110517.5|110565.3|110515.3|110569.2|110519.2|110565.3|110515.3|4
1736216610000|2025-01-07 02:23:30|110566.5|110516.5|110564|110514|110566.5|110516.5|110564|110514|2
1736216620000|2025-01-07 02:23:40|110564.7|110514.7|110547.9|110497.9|110566|110516|110545.4|110495.4|15
1736216630000|2025-01-07 02:23:50|110549|110499|110544.2|110494.2|110549.2|110499.2|110539.3|110489.3|15
1736216640000|2025-01-07 02:24:00|110544.8|110494.8|110548.5|110498.5|110548.5|110498.5|110544.8|110494.8|2
1736216660000|2025-01-07 02:24:20|110544.1|110494.1|110545.6|110495.6|110550.7|110500.7|110544.1|110494.1|15
1736216670000|2025-01-07 02:24:30|110545|110495|110545.6|110495.6|110546.3|110496.3|110545|110495|3
1736216680000|2025-01-07 02:24:40|110547.3|110497.3|110548.4|110498.4|110549.1|110499.1|110545|110495|13
1736216690000|2025-01-07 02:24:50|110546.4|110496.4|110550.2|110500.2|110553.3|110503.3|110546.4|110496.4|13
1736216700000|2025-01-07 02:25:00|110552.5|110502.5|110552.8|110502.8|110552.8|110502.8|110550.2|110500.2|4
1736216710000|2025-01-07 02:25:10|110550.4|110500.4|110550.3|110500.3|110550.4|110500.4|110547.7|110497.7|5
1736216720000|2025-01-07 02:25:20|110547|110497|110550.4|110500.4|110550.7|110500.7|110547|110497|7
1736216730000|2025-01-07 02:25:30|110551.4|110501.4|110546.6|110496.6|110552.9|110502.9|110542.3|110492.3|17
1736216740000|2025-01-07 02:25:40|110548.3|110498.3|110547.3|110497.3|110548.3|110498.3|110547.3|110497.3|3
1736216750000|2025-01-07 02:25:50|110544.3|110494.3|110545.9|110495.9|110547.5|110497.5|110543|110493|7
1736216760000|2025-01-07 02:26:00|110542.6|110492.6|110550.2|110500.2|110552.8|110502.8|110542.6|110492.6|13
1736216770000|2025-01-07 02:26:10|110550.4|110500.4|110548.5|110498.5|110552.1|110502.1|110545.8|110495.8|4
1736216780000|2025-01-07 02:26:20|110547.1|110497.1|110543|110493|110547.1|110497.1|110539.8|110489.8|10
1736216790000|2025-01-07 02:26:30|110545.4|110495.4|110545.8|110495.8|110548.6|110498.6|110544.4|110494.4|13
1736216800000|2025-01-07 02:26:40|110543.4|110493.4|110545.5|110495.5|110547.1|110497.1|110543.4|110493.4|9
1736216810000|2025-01-07 02:26:50|110544.2|110494.2|110530.7|110480.7|110544.2|110494.2|110528.7|110478.7|12
1736216820000|2025-01-07 02:27:00|110530|110480|110531.3|110481.3|110531.3|110481.3|110528.3|110478.3|5
1736216830000|2025-01-07 02:27:10|110532.3|110482.3|110531.7|110481.7|110532.3|110482.3|110530.7|110480.7|3
1736216840000|2025-01-07 02:27:20|110530.4|110480.4|110525.4|110475.4|110530.4|110480.4|110522.7|110472.7|13
1736216850000|2025-01-07 02:27:30|110527.4|110477.4|110525.8|110475.8|110527.4|110477.4|110525.8|110475.8|3
1736216860000|2025-01-07 02:27:40|110526.8|110476.8|110526.5|110476.5|110527.8|110477.8|110523.5|110473.5|6
1736216870000|2025-01-07 02:27:50|110525.1|110475.1|110511.5|110486.5|110525.8|110486.5|110507|110470.8|9
1736216880000|2025-01-07 02:28:00|110510|110485|110511.5|110486.5|110515|110490|110509.4|110484.4|10
1736216890000|2025-01-07 02:28:10|110510|110485|110512|110487|110513|110488|110509.3|110484.3|4
1736216900000|2025-01-07 02:28:20|110515|110490|110513.3|110488.3|110515|110490|110512.6|110487.6|4
1736216920000|2025-01-07 02:28:40|110512|110487|110508|110483|110512|110487|110507|110482|4
1736216930000|2025-01-07 02:28:50|110511.5|110486.5|110524.8|110474.8|110525.8|110492|110511.5|110472.1|18
1736216940000|2025-01-07 02:29:00|110527.1|110477.1|110531.9|110481.9|110533.6|110483.6|110527.1|110477.1|15
1736216950000|2025-01-07 02:29:10|110530.6|110480.6|110532.3|110482.3|110533.9|110483.9|110530.6|110480.6|6
1736216960000|2025-01-07 02:29:20|110531.6|110481.6|110531.6|110481.6|110531.6|110481.6|110531.6|110481.6|1
1736216970000|2025-01-07 02:29:30|110528.6|110478.6|110531|110481|110531.3|110481.3|110524.3|110474.3|7
1736216980000|2025-01-07 02:29:40|110532.3|110482.3|110532.9|110482.9|110532.9|110482.9|110532.3|110482.3|2
1736216990000|2025-01-07 02:29:50|110534.6|110484.6|110534.6|110484.6|110534.6|110484.6|110534.6|110484.6|1
1736217000000|2025-01-07 02:30:00|110530.2|110480.2|110536.3|110486.3|110544.3|110494.3|110527|110477|20
1736217010000|2025-01-07 02:30:10|110535.3|110485.3|110537.6|110487.6|110541.3|110491.3|110534.6|110484.6|8
1736217020000|2025-01-07 02:30:20|110536|110486|110539.2|110489.2|110539.2|110489.2|110532|110482|7
1736217030000|2025-01-07 02:30:30|110543.5|110493.5|110539.9|110489.9|110543.5|110493.5|110539.9|110489.9|7
1736217040000|2025-01-07 02:30:40|110540.9|110490.9|110528.8|110503.8|110545.6|110503.8|110527.1|110490.9|7
1736217060000|2025-01-07 02:31:00|110521.9|110496.9|110531.6|110506.6|110531.6|110506.6|110521.9|110496.9|7
1736217070000|2025-01-07 02:31:10|110530.6|110505.6|110529.6|110504.6|110530.6|110505.6|110529.6|110504.6|2
1736217080000|2025-01-07 02:31:20|110530.6|110505.6|110535.4|110510.4|110536.4|110511.4|110530.6|110505.6|12
1736217090000|2025-01-07 02:31:30|110536.4|110511.4|110533.5|110508.5|110540.4|110515.4|110532.5|110507.5|8
1736217100000|2025-01-07 02:31:40|110532.8|110507.8|110535.5|110510.5|110536.8|110511.8|110532.8|110507.8|5
1736217110000|2025-01-07 02:31:50|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|110536.5|110511.5|1
1736217120000|2025-01-07 02:32:00|110538.2|110513.2|110537.5|110512.5|110540.2|110515.2|110537.5|110512.5|3
1736217130000|2025-01-07 02:32:10|110540|110515|110547.8|110522.8|110547.8|110522.8|110540|110515|9
1736217140000|2025-01-07 02:32:20|110559|110509|110561.6|110511.6|110568.3|110518.3|110555|110505|10
1736217150000|2025-01-07 02:32:30|110559.3|110509.3|110559|110509|110561|110511|110558.6|110508.6|6
1736217160000|2025-01-07 02:32:40|110560.7|110510.7|110563.3|110513.3|110563.3|110513.3|110560.7|110510.7|3
1736217170000|2025-01-07 02:32:50|110564|110514|110564|110514|110564|110514|110562|110512|4
1736217180000|2025-01-07 02:33:00|110553.5|110528.5|110549.5|110524.5|110553.5|110528.5|110541.5|110516.5|9
1736217190000|2025-01-07 02:33:10|110548|110523|110564.8|110514.8|110569.1|110528.5|110545|110512|20
1736217200000|2025-01-07 02:33:20|110566.7|110516.7|110568.3|110518.3|110568.3|110518.3|110566.7|110516.7|3
1736217210000|2025-01-07 02:33:30|110567|110517|110564.7|110514.7|110567|110517|110564.7|110514.7|2
1736217220000|2025-01-07 02:33:40|110565.7|110515.7|110566.4|110516.4|110566.4|110516.4|110565.7|110515.7|2
1736217230000|2025-01-07 02:33:50|110565.4|110515.4|110566.4|110516.4|110566.4|110516.4|110565.4|110515.4|2
1736217240000|2025-01-07 02:34:00|110553.5|110528.5|110551.2|110526.2|110553.5|110528.5|110546.5|110521.5|12
1736217250000|2025-01-07 02:34:10|110552.9|110527.9|110558.7|110508.7|110567.7|110532.9|110551.9|110508.3|14
1736217260000|2025-01-07 02:34:20|110560.4|110510.4|110560|110510|110562.4|110512.4|110558.7|110508.7|8
1736217270000|2025-01-07 02:34:30|110557.7|110507.7|110557.7|110507.7|110557.7|110507.7|110557.7|110507.7|1
1736217280000|2025-01-07 02:34:40|110543.5|110518.5|110542.7|110517.7|110543.7|110518.7|110542.7|110517.7|3
1736217290000|2025-01-07 02:34:50|110543.4|110518.4|110545.7|110520.7|110545.7|110520.7|110543.4|110518.4|2
1736217300000|2025-01-07 02:35:00|110544.7|110519.7|110546|110521|110549.3|110524.3|110544.7|110519.7|12
1736217310000|2025-01-07 02:35:10|110547.7|110522.7|110546.3|110521.3|110547.7|110522.7|110543.7|110518.7|7
1736217320000|2025-01-07 02:35:20|110548|110523|110551.6|110501.6|110553.8|110523|110536.8|110501.6|7
1736217330000|2025-01-07 02:35:30|110547.6|110497.6|110553.6|110503.6|110555.9|110505.9|110547.6|110497.6|8
1736217340000|2025-01-07 02:35:40|110545.6|110495.6|110545.9|110495.9|110545.9|110495.9|110545.6|110495.6|2
1736217350000|2025-01-07 02:35:50|110548.6|110498.6|110548.6|110498.6|110548.6|110498.6|110548.6|110498.6|1
1736217360000|2025-01-07 02:36:00|110550.2|110500.2|110548.2|110498.2|110550.2|110500.2|110544.9|110494.9|17
1736217370000|2025-01-07 02:36:10|110549.2|110499.2|110541|110516|110555.6|110517.5|110537.8|110497.9|13
1736217380000|2025-01-07 02:36:20|110543.1|110518.1|110543.1|110518.1|110543.1|110518.1|110543.1|110518.1|1
1736217390000|2025-01-07 02:36:30|110544.8|110519.8|110545|110520|110549.1|110524.1|110544.8|110519.8|8
1736217400000|2025-01-07 02:36:40|110545.6|110520.6|110545.6|110520.6|110545.6|110520.6|110545.6|110520.6|1
1736217410000|2025-01-07 02:36:50|110546.6|110521.6|110541.4|110516.4|110559.5|110522.3|110541.4|110506.2|6
1736217420000|2025-01-07 02:37:00|110543.4|110518.4|110541|110516|110543.4|110518.4|110540.2|110515.2|3
1736217430000|2025-01-07 02:37:10|110541.2|110516.2|110544.5|110519.5|110546.8|110521.8|110535.2|110510.2|9
1736217450000|2025-01-07 02:37:30|110543.3|110518.3|110561.7|110511.7|110564|110532.2|110543.3|110511.7|7
1736217460000|2025-01-07 02:37:40|110559.4|110509.4|110571|110521|110572|110522|110559.4|110509.4|9
1736217470000|2025-01-07 02:37:50|110569.7|110519.7|110563.7|110513.7|110569.7|110519.7|110563.7|110513.7|7
1736217480000|2025-01-07 02:38:00|110562.5|110512.5|110562.5|110512.5|110564.5|110514.5|110562.5|110512.5|3
1736217490000|2025-01-07 02:38:10|110560.5|110510.5|110558.8|110508.8|110560.5|110510.5|110558.8|110508.8|2
1736217500000|2025-01-07 02:38:20|110557.5|110507.5|110557.1|110507.1|110557.5|110507.5|110553.8|110503.8|4
1736217530000|2025-01-07 02:38:50|110544|110519|110544|110519|110544|110519|110544|110519|1
1736217540000|2025-01-07 02:39:00|110547|110522|110547|110522|110547|110522|110547|110522|1
1736217550000|2025-01-07 02:39:10|110555.5|110530.5|110552.6|110527.6|110555.5|110530.5|110552.6|110527.6|4
1736217570000|2025-01-07 02:39:30|110550.3|110525.3|110561.5|110511.5|110566.8|110529.8|110548.3|110510.8|20
1736217580000|2025-01-07 02:39:40|110563.8|110513.8|110566.6|110516.6|110569.5|110530.8|110555.8|110511|14
1736217590000|2025-01-07 02:39:50|110569.5|110519.5|110558.1|110508.1|110569.5|110519.5|110558.1|110508.1|7
1736217600000|2025-01-07 02:40:00|110559.6|110509.6|110565.3|110515.3|110567.8|110527.2|110550.2|110509.6|10
1736217610000|2025-01-07 02:40:10|110564.2|110514.2|110568.5|110518.5|110571.8|110521.8|110564.2|110514.2|10
1736217620000|2025-01-07 02:40:20|110571.5|110521.5|110568.3|110518.3|110571.5|110521.5|110568.3|110518.3|3
1736217630000|2025-01-07 02:40:30|110571.1|110521.1|110574.3|110524.3|110578.1|110545.5|110563.5|110519.3|12
1736217640000|2025-01-07 02:40:40|110571.6|110521.6|110581.5|110531.5|110581.5|110531.5|110571.6|110521.6|7
1736217650000|2025-01-07 02:40:50|110579|110529|110577.4|110527.4|110584.6|110541.8|110566.8|110523.8|16
1736217660000|2025-01-07 02:41:00|110575.8|110525.8|110577.7|110527.7|110580.8|110530.8|110575.8|110525.8|9
1736217670000|2025-01-07 02:41:10|110576.6|110526.6|110578.2|110528.2|110578.2|110528.2|110575.7|110525.7|5
1736217680000|2025-01-07 02:41:20|110576.2|110526.2|110575.2|110525.2|110584|110534|110573.2|110523.2|13
1736217690000|2025-01-07 02:41:30|110571.6|110521.6|110574.6|110524.6|110577.2|110527.2|110569.8|110519.8|6
1736217700000|2025-01-07 02:41:40|110573.8|110523.8|110568.8|110518.8|110574.3|110524.3|110564.1|110514.1|20
1736217710000|2025-01-07 02:41:50|110567.2|110517.2|110565.8|110515.8|110567.7|110517.7|110563.7|110513.7|5
1736217720000|2025-01-07 02:42:00|110564.2|110514.2|110564.3|110514.3|110565.9|110515.9|110563.1|110513.1|11
1736217730000|2025-01-07 02:42:10|110566.3|110516.3|110571.5|110521.5|110572.2|110522.2|110566.3|110516.3|10
1736217740000|2025-01-07 02:42:20|110569.8|110519.8|110568.7|110518.7|110573.5|110523.5|110567.5|110517.5|16
1736217750000|2025-01-07 02:42:30|110565.8|110515.8|110562.4|110512.4|110565.8|110515.8|110562.4|110512.4|7
1736217760000|2025-01-07 02:42:40|110560.8|110510.8|110558.8|110508.8|110563.1|110513.1|110558.8|110508.8|8
1736217770000|2025-01-07 02:42:50|110563.6|110513.6|110566.7|110516.7|110567.4|110517.4|110563.4|110513.4|18
1736217780000|2025-01-07 02:43:00|110565.3|110515.3|110579.4|110529.4|110580.4|110536.8|110560.6|110513.6|23
1736217790000|2025-01-07 02:43:10|110580.4|110530.4|110574.8|110524.8|110581.5|110531.5|110573.5|110523.5|25
1736217800000|2025-01-07 02:43:20|110573.4|110523.4|110573.1|110523.1|110573.8|110523.8|110572.1|110522.1|7
1736217810000|2025-01-07 02:43:30|110570.1|110520.1|110569.8|110519.8|110575.1|110525.1|110568.8|110518.8|19
1736217820000|2025-01-07 02:43:40|110565.1|110515.1|110563.4|110513.4|110571.8|110521.8|110563.1|110513.1|5
1736217830000|2025-01-07 02:43:50|110563.1|110513.1|110563.1|110513.1|110563.1|110513.1|110563.1|110513.1|1
1736217840000|2025-01-07 02:44:00|110562.7|110512.7|110562.7|110512.7|110562.7|110512.7|110562.7|110512.7|1
1736217850000|2025-01-07 02:44:10|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|1
1736217860000|2025-01-07 02:44:20|110566.8|110516.8|110566.8|110516.8|110566.9|110516.9|110565.8|110515.8|4
1736217870000|2025-01-07 02:44:30|110566.7|110516.7|110566.3|110516.3|110566.7|110516.7|110566.3|110516.3|2
1736217890000|2025-01-07 02:44:50|110560.5|110510.5|110557.6|110507.6|110560.5|110510.5|110557.6|110507.6|2
1736217900000|2025-01-07 02:45:00|110562.3|110512.3|110562.3|110512.3|110562.3|110512.3|110561.2|110511.2|3
1736217910000|2025-01-07 02:45:10|110561.2|110511.2|110554.3|110504.3|110562.3|110512.3|110551.3|110501.3|6
1736217930000|2025-01-07 02:45:30|110555.3|110505.3|110557|110507|110558|110508|110555.3|110505.3|3
1736217940000|2025-01-07 02:45:40|110555.6|110505.6|110544|110519|110558|110522.5|110544|110505.6|5
1736217950000|2025-01-07 02:45:50|110546.1|110521.1|110563.6|110513.6|110565.2|110522.1|110546.1|110510.2|18
1736217960000|2025-01-07 02:46:00|110561.2|110511.2|110560.9|110510.9|110566.2|110516.2|110559.2|110509.2|13
1736217970000|2025-01-07 02:46:10|110559.9|110509.9|110558.2|110508.2|110559.9|110509.9|110554.9|110504.9|9
1736217980000|2025-01-07 02:46:20|110556.6|110506.6|110554.1|110504.1|110556.6|110506.6|110552.4|110502.4|8
1736217990000|2025-01-07 02:46:30|110555.4|110505.4|110553.7|110503.7|110555.8|110505.8|110552.7|110502.7|4
1736218000000|2025-01-07 02:46:40|110552.4|110502.4|110548|110498|110552.4|110502.4|110545.8|110495.8|8
1736218010000|2025-01-07 02:46:50|110552|110502|110556.4|110506.4|110559|110509|110552|110502|7
1736218020000|2025-01-07 02:47:00|110555.4|110505.4|110553.7|110503.7|110555.4|110505.4|110553.7|110503.7|2
1736218030000|2025-01-07 02:47:10|110556|110506|110561.6|110511.6|110563.3|110513.3|110556|110506|4
1736218040000|2025-01-07 02:47:20|110553.3|110503.3|110557|110507|110557|110507|110553.3|110503.3|4
1736218070000|2025-01-07 02:47:50|110561.2|110511.2|110546|110521|110561.2|110521|110546|110511.2|2
1736218080000|2025-01-07 02:48:00|110548|110523|110559.2|110509.2|110563.2|110524.3|110546|110509.2|7
1736218090000|2025-01-07 02:48:10|110561.8|110511.8|110563.9|110513.9|110569.2|110519.2|110561.8|110511.8|3
1736218110000|2025-01-07 02:48:30|110550|110525|110553.8|110528.8|110555.1|110530.1|110550|110525|4
1736218120000|2025-01-07 02:48:40|110554.4|110529.4|110565.9|110515.9|110565.9|110531.8|110554.4|110515.9|5
1736218130000|2025-01-07 02:48:50|110563.1|110538.1|110556.5|110531.5|110563.1|110538.1|110555.8|110530.8|13
1736218140000|2025-01-07 02:49:00|110559.1|110534.1|110560.2|110535.2|110560.2|110535.2|110557.8|110532.8|3
1736218150000|2025-01-07 02:49:10|110559.2|110534.2|110569.6|110519.6|110573|110534.2|110559.2|110519.3|6
1736218160000|2025-01-07 02:49:20|110559|110534|110554.5|110529.5|110561.5|110536.5|110554.5|110529.5|9
1736218170000|2025-01-07 02:49:30|110557|110532|110556|110531|110559.5|110534.5|110556|110531|3
1736218180000|2025-01-07 02:49:40|110559|110534|110574.9|110524.9|110575.9|110539.7|110556.5|110524.9|11
1736218190000|2025-01-07 02:49:50|110575.9|110525.9|110578|110528|110585.7|110535.7|110575.9|110525.9|11
1736218200000|2025-01-07 02:50:00|110578.7|110528.7|110578.7|110528.7|110578.7|110528.7|110578.7|110528.7|1
1736218210000|2025-01-07 02:50:10|110580.1|110530.1|110582.6|110532.6|110587|110537|110580.1|110530.1|4
1736218220000|2025-01-07 02:50:20|110578|110528|110578|110528|110579.6|110529.6|110576.3|110526.3|6
1736218230000|2025-01-07 02:50:30|110576.6|110526.6|110574.3|110524.3|110577.3|110527.3|110571.9|110521.9|7
1736218250000|2025-01-07 02:50:50|110573.3|110523.3|110574.3|110524.3|110574.3|110524.3|110573.3|110523.3|2
1736218260000|2025-01-07 02:51:00|110576|110526|110577.6|110527.6|110578.3|110528.3|110576|110526|6
1736218270000|2025-01-07 02:51:10|110566|110541|110568.1|110543.1|110569.1|110544.1|110566|110541|6
1736218280000|2025-01-07 02:51:20|110567.1|110542.1|110572|110522|110572|110542.1|110560.3|110522|6
1736218290000|2025-01-07 02:51:30|110570.3|110520.3|110575.6|110525.6|110575.6|110525.6|110570.3|110520.3|6
1736218300000|2025-01-07 02:51:40|110577.6|110527.6|110578.6|110528.6|110580.6|110530.6|110577.6|110527.6|4
1736218310000|2025-01-07 02:51:50|110579.3|110529.3|110578.2|110528.2|110580.3|110530.3|110575.6|110525.6|6
1736218320000|2025-01-07 02:52:00|110579.9|110529.9|110579.4|110529.4|110583|110533|110576.1|110526.1|8
1736218330000|2025-01-07 02:52:10|110580.4|110530.4|110579.2|110529.2|110580.4|110530.4|110579.2|110529.2|2
1736218340000|2025-01-07 02:52:20|110582.6|110532.6|110580.7|110530.7|110586.3|110536.3|110577.4|110527.4|9
1736218350000|2025-01-07 02:52:30|110570.5|110545.5|110572.5|110547.5|110576|110551|110569|110544|7
1736218360000|2025-01-07 02:52:40|110569|110544|110573|110548|110591.2|110557.5|110568.5|110538.5|17
1736218370000|2025-01-07 02:52:50|110570|110545|110570|110545|110570|110545|110570|110545|1
1736218380000|2025-01-07 02:53:00|110568|110543|110564.5|110539.5|110568|110543|110561.5|110536.5|5
1736218390000|2025-01-07 02:53:10|110566.9|110541.9|110566.9|110541.9|110566.9|110541.9|110566.9|110541.9|1
1736218400000|2025-01-07 02:53:20|110580.4|110530.4|110582.8|110532.8|110582.8|110544.5|110569.5|110530.4|5
1736218410000|2025-01-07 02:53:30|110583.7|110533.7|110586.1|110536.1|110586.1|110536.1|110581.7|110531.7|7
1736218420000|2025-01-07 02:53:40|110586.7|110536.7|110591.1|110541.1|110594|110544|110585.8|110535.8|16
1736218430000|2025-01-07 02:53:50|110590.1|110540.1|110590.5|110540.5|110593.4|110543.4|110590.1|110540.1|8
1736218440000|2025-01-07 02:54:00|110591.8|110541.8|110596.9|110546.9|110599.8|110549.8|110591.8|110541.8|15
1736218450000|2025-01-07 02:54:10|110595.9|110545.9|110580.9|110555.9|110599.6|110561.7|110579|110545.9|17
1736218460000|2025-01-07 02:54:20|110581|110556|110578.2|110553.2|110581|110556|110576.7|110551.7|11
1736218470000|2025-01-07 02:54:30|110579.8|110554.8|110582.8|110557.8|110582.8|110557.8|110576.9|110551.9|20
1736218480000|2025-01-07 02:54:40|110593.7|110543.7|110594.9|110544.9|110596.7|110546.7|110593.7|110543.7|4
1736218490000|2025-01-07 02:54:50|110596.6|110546.6|110595.5|110545.5|110597|110547|110589.2|110539.2|15
1736218500000|2025-01-07 02:55:00|110592.8|110542.8|110593.8|110543.8|110593.8|110543.8|110591.5|110541.5|7
1736218510000|2025-01-07 02:55:10|110591.5|110541.5|110595.1|110545.1|110598.4|110548.4|110589.6|110539.6|17
1736218520000|2025-01-07 02:55:20|110594.5|110544.5|110593.1|110543.1|110594.5|110544.5|110593.1|110543.1|4
1736218530000|2025-01-07 02:55:30|110594.5|110544.5|110599|110549|110599|110549|110593.8|110543.8|9
1736218540000|2025-01-07 02:55:40|110595.7|110545.7|110602.3|110552.3|110606|110556|110595.7|110545.7|12
1736218550000|2025-01-07 02:55:50|110603.3|110553.3|110606|110556|110611.2|110561.2|110603.3|110553.3|13
1736218560000|2025-01-07 02:56:00|110595.7|110545.7|110585.7|110535.7|110597.7|110547.7|110579.3|110529.3|14
1736218570000|2025-01-07 02:56:10|110584|110534|110581.7|110531.7|110585|110535|110580|110530|5
1736218580000|2025-01-07 02:56:20|110582.3|110532.3|110583.6|110533.6|110583.6|110533.6|110581.8|110531.8|5
1736218590000|2025-01-07 02:56:30|110584.6|110534.6|110584.5|110534.5|110584.6|110534.6|110582.2|110532.2|5
1736218600000|2025-01-07 02:56:40|110584.7|110534.7|110584.5|110534.5|110585.8|110535.8|110583.4|110533.4|5
1736218620000|2025-01-07 02:57:00|110581.8|110531.8|110583.9|110533.9|110583.9|110533.9|110581.8|110531.8|5
1736218630000|2025-01-07 02:57:10|110583.6|110533.6|110586.1|110536.1|110586.9|110536.9|110582.8|110532.8|8
1736218640000|2025-01-07 02:57:20|110587.5|110537.5|110587.2|110537.2|110587.5|110537.5|110585.5|110535.5|4
1736218650000|2025-01-07 02:57:30|110588.5|110538.5|110581.8|110531.8|110588.7|110538.7|110581.8|110531.8|6
1736218670000|2025-01-07 02:57:50|110585.1|110535.1|110585.1|110535.1|110585.1|110535.1|110585.1|110535.1|1
1736218680000|2025-01-07 02:58:00|110581.1|110531.1|110583.4|110533.4|110585.8|110535.8|110579.4|110529.4|7
1736218690000|2025-01-07 02:58:10|110569|110544|110569|110544|110569|110544|110569|110544|1
1736218700000|2025-01-07 02:58:20|110565.5|110540.5|110565.5|110540.5|110565.5|110540.5|110565.5|110540.5|1
1736218710000|2025-01-07 02:58:30|110562|110537|110581.2|110531.2|110581.2|110538|110562|110528.1|5
1736218720000|2025-01-07 02:58:40|110560.4|110535.4|110561.3|110536.3|110563.8|110538.8|110560.4|110535.4|5
1736218730000|2025-01-07 02:58:50|110562.5|110537.5|110576.7|110526.7|110576.7|110540.9|110562.5|110525|7
1736218740000|2025-01-07 02:59:00|110575.4|110525.4|110576.4|110526.4|110576.4|110526.4|110575.4|110525.4|2
1736218750000|2025-01-07 02:59:10|110578|110528|110579.1|110529.1|110580|110530|110577.4|110527.4|8
1736218760000|2025-01-07 02:59:20|110577.7|110527.7|110574.8|110524.8|110577.7|110527.7|110572.3|110522.3|4
1736218770000|2025-01-07 02:59:30|110575.5|110525.5|110577.2|110527.2|110579.5|110529.5|110575.5|110525.5|3
1736218790000|2025-01-07 02:59:50|110578.2|110528.2|110567|110542|110578.8|110542|110567|110528.2|3
1736218800000|2025-01-07 03:00:00|110567.7|110542.7|110591.7|110541.7|110592|110547.4|110567.7|110532.4|14
1736218810000|2025-01-07 03:00:10|110593|110543|110595.2|110545.2|110601.3|110551.3|110593|110543|12
1736218820000|2025-01-07 03:00:20|110597.8|110547.8|110597.9|110547.9|110602.5|110552.5|110596.2|110546.2|9
1736218830000|2025-01-07 03:00:30|110598.5|110548.5|110597.8|110547.8|110602.2|110552.2|110595.5|110545.5|12
1736218840000|2025-01-07 03:00:40|110599.2|110549.2|110602.2|110552.2|110604.8|110554.8|110594.9|110544.9|18
1736218850000|2025-01-07 03:00:50|110603.5|110553.5|110607|110557|110609.1|110559.1|110600.8|110550.8|20
1736218860000|2025-01-07 03:01:00|110606.3|110556.3|110603.7|110553.7|110606.3|110556.3|110602|110552|6
1736218870000|2025-01-07 03:01:10|110612.3|110562.3|110603|110553|110612.3|110562.3|110603|110553|9
1736218880000|2025-01-07 03:01:20|110602|110552|110605.7|110555.7|110605.7|110555.7|110602|110552|2
1736218890000|2025-01-07 03:01:30|110601.7|110551.7|110601.7|110551.7|110603.3|110553.3|110599.4|110549.4|8
1736218900000|2025-01-07 03:01:40|110603.7|110553.7|110588.5|110563.5|110604.4|110565|110588.5|110553.7|4
1736218910000|2025-01-07 03:01:50|110594.5|110569.5|110605.3|110555.3|110606.3|110571.8|110594.5|110554|6
1736218920000|2025-01-07 03:02:00|110604.3|110554.3|110603.9|110553.9|110604.3|110554.3|110603.3|110553.3|3
1736218930000|2025-01-07 03:02:10|110603.3|110553.3|110596.6|110546.6|110603.3|110553.3|110593.9|110543.9|12
1736218940000|2025-01-07 03:02:20|110595.6|110545.6|110593.9|110543.9|110596.3|110546.3|110593.6|110543.6|5
1736218950000|2025-01-07 03:02:30|110596.6|110546.6|110596.6|110546.6|110596.6|110546.6|110594|110544|4
1736218960000|2025-01-07 03:02:40|110594.9|110544.9|110590.3|110540.3|110594.9|110544.9|110589.3|110539.3|9
1736218970000|2025-01-07 03:02:50|110591.2|110541.2|110589.9|110539.9|110593.9|110543.9|110589.6|110539.6|9
1736218980000|2025-01-07 03:03:00|110590.9|110540.9|110593.9|110543.9|110596.2|110546.2|110590.9|110540.9|4
1736218990000|2025-01-07 03:03:10|110592.6|110542.6|110592.9|110542.9|110594.6|110544.6|110592.2|110542.2|6
1736219000000|2025-01-07 03:03:20|110593.6|110543.6|110576|110551|110593.6|110551|110576|110540.2|6
1736219010000|2025-01-07 03:03:30|110577.7|110552.7|110586.8|110536.8|110587.1|110554.8|110571.9|110536.8|9
1736219020000|2025-01-07 03:03:40|110585.5|110535.5|110582.9|110532.9|110585.5|110535.5|110582.9|110532.9|2
1736219030000|2025-01-07 03:03:50|110581.9|110531.9|110585.6|110535.6|110587.2|110537.2|110580.6|110530.6|6
1736219040000|2025-01-07 03:04:00|110586.2|110536.2|110584.5|110534.5|110586.2|110536.2|110584.5|110534.5|3
1736219050000|2025-01-07 03:04:10|110582.9|110532.9|110579.2|110529.2|110583.6|110533.6|110579.2|110529.2|6
1736219060000|2025-01-07 03:04:20|110581.9|110531.9|110582.6|110532.6|110586.2|110536.2|110581.9|110531.9|4
1736219070000|2025-01-07 03:04:30|110568|110543|110571.5|110546.5|110573|110548|110568|110543|5
1736219080000|2025-01-07 03:04:40|110573.7|110548.7|110571.8|110546.8|110576|110551|110571.8|110546.8|5
1736219090000|2025-01-07 03:04:50|110574.4|110549.4|110574.4|110549.4|110574.4|110549.4|110574.4|110549.4|1
1736219100000|2025-01-07 03:05:00|110571.7|110546.7|110571.7|110546.7|110571.7|110546.7|110571.7|110546.7|1
1736219110000|2025-01-07 03:05:10|110572.7|110547.7|110577.5|110552.5|110577.5|110552.5|110571|110546|10
1736219120000|2025-01-07 03:05:20|110579.2|110554.2|110575.6|110550.6|110592.2|110554.9|110575.5|110539.5|22
1736219130000|2025-01-07 03:05:30|110576.7|110551.7|110568|110543|110578|110553|110565.3|110540.3|10
1736219140000|2025-01-07 03:05:40|110565.6|110540.6|110563|110538|110567.7|110542.7|110562.4|110537.4|9
1736219150000|2025-01-07 03:05:50|110564|110539|110573.8|110548.8|110573.8|110548.8|110564|110539|4
1736219160000|2025-01-07 03:06:00|110576.1|110551.1|110596.2|110546.2|110598.9|110561.1|110576.1|110546.2|18
1736219170000|2025-01-07 03:06:10|110598.9|110548.9|110592.9|110542.9|110600.6|110550.6|110591.8|110541.8|17
1736219180000|2025-01-07 03:06:20|110591.2|110541.2|110592.9|110542.9|110592.9|110542.9|110591.2|110541.2|8
1736219210000|2025-01-07 03:06:50|110609.5|110535.6|110592.6|110542.6|110609.5|110542.6|110586.7|110535.6|4
1736219220000|2025-01-07 03:07:00|110593.8|110543.8|110584.6|110534.6|110593.8|110543.8|110584.1|110534.1|13
1736219230000|2025-01-07 03:07:10|110579.4|110529.4|110574.5|110524.5|110579.4|110529.4|110570.7|110520.7|7
1736219240000|2025-01-07 03:07:20|110577.5|110527.5|110577.5|110527.5|110577.5|110527.5|110577.5|110527.5|1
1736219250000|2025-01-07 03:07:30|110578|110528|110582|110532|110582.8|110532.8|110576.1|110526.1|4
1736219260000|2025-01-07 03:07:40|110581.3|110531.3|110583.7|110533.7|110583.7|110533.7|110579.5|110529.5|5
1736219270000|2025-01-07 03:07:50|110584.8|110534.8|110581.8|110531.8|110584.8|110534.8|110578.1|110528.1|13
1736219280000|2025-01-07 03:08:00|110580.2|110530.2|110588.3|110538.3|110589|110539|110580.2|110530.2|17
1736219290000|2025-01-07 03:08:10|110587.9|110537.9|110585.4|110535.4|110591.4|110541.4|110584.7|110534.7|22
1736219300000|2025-01-07 03:08:20|110586.4|110536.4|110586.6|110536.6|110588.9|110538.9|110584.6|110534.6|8
1736219310000|2025-01-07 03:08:30|110589.2|110539.2|110586.2|110536.2|110589.2|110539.2|110582.3|110532.3|7
1736219320000|2025-01-07 03:08:40|110588.9|110538.9|110586.4|110536.4|110589.2|110539.2|110586.1|110536.1|8
1736219330000|2025-01-07 03:08:50|110587.1|110537.1|110591.3|110541.3|110595|110545|110587.1|110537.1|14
1736219340000|2025-01-07 03:09:00|110593|110543|110589.9|110539.9|110593|110543|110589.9|110539.9|5
1736219350000|2025-01-07 03:09:10|110588.9|110538.9|110588.5|110538.5|110591.2|110541.2|110584.6|110534.6|6
1736219360000|2025-01-07 03:09:20|110589.5|110539.5|110585.6|110535.6|110589.5|110539.5|110583.8|110533.8|5
1736219370000|2025-01-07 03:09:30|110584|110534|110586|110536|110586|110536|110584|110534|4
1736219380000|2025-01-07 03:09:40|110583.6|110533.6|110582.3|110532.3|110583.6|110533.6|110578.9|110528.9|6
1736219390000|2025-01-07 03:09:50|110580.9|110530.9|110587.6|110537.6|110588.6|110538.6|110576.3|110526.3|17
1736219400000|2025-01-07 03:10:00|110586|110536|110588.2|110538.2|110591.7|110541.7|110585.6|110535.6|16
1736219410000|2025-01-07 03:10:10|110590|110540|110589.2|110539.2|110592.8|110542.8|110588.6|110538.6|17
1736219420000|2025-01-07 03:10:20|110590.5|110540.5|110591.3|110541.3|110597.2|110547.2|110590.5|110540.5|8
1736219430000|2025-01-07 03:10:30|110590.5|110540.5|110589.4|110539.4|110594.1|110544.1|110588.5|110538.5|5
1736219450000|2025-01-07 03:10:50|110589.9|110539.9|110592.5|110542.5|110597.8|110547.8|110589.9|110539.9|5
1736219460000|2025-01-07 03:11:00|110589.9|110539.9|110590.5|110540.5|110592.5|110542.5|110589.9|110539.9|3
1736219470000|2025-01-07 03:11:10|110592.5|110542.5|110586.7|110536.7|110592.5|110542.5|110586.2|110536.2|4
1736219480000|2025-01-07 03:11:20|110587.2|110537.2|110590.1|110540.1|110590.8|110540.8|110582.7|110532.7|8
1736219490000|2025-01-07 03:11:30|110587.2|110537.2|110585.7|110535.7|110587.2|110537.2|110585.7|110535.7|2
1736219500000|2025-01-07 03:11:40|110581.8|110531.8|110567.5|110542.5|110582.8|110542.5|110567.5|110531.5|6
1736219510000|2025-01-07 03:11:50|110575.5|110525.5|110576.4|110526.4|110581|110531|110575.5|110525.5|8
1736219520000|2025-01-07 03:12:00|110580.4|110530.4|110575.4|110525.4|110580.4|110530.4|110575.4|110525.4|4
1736219530000|2025-01-07 03:12:10|110577.4|110527.4|110579.7|110529.7|110579.7|110529.7|110577.4|110527.4|2
1736219540000|2025-01-07 03:12:20|110567|110542|110566|110541|110567|110542|110562|110537|7
1736219550000|2025-01-07 03:12:30|110568.5|110543.5|110569.5|110544.5|110569.5|110544.5|110568.5|110543.5|2
1736219560000|2025-01-07 03:12:40|110570.5|110545.5|110579.3|110529.3|110579.3|110545.5|110569.1|110529.3|3
1736219570000|2025-01-07 03:12:50|110578|110528|110575|110525|110578|110528|110572|110522|3
1736219580000|2025-01-07 03:13:00|110572|110522|110575.7|110525.7|110576.7|110526.7|110572|110522|4
1736219600000|2025-01-07 03:13:20|110575|110525|110575|110525|110575|110525|110575|110525|1
1736219610000|2025-01-07 03:13:30|110571|110546|110566|110541|110571|110546|110563.5|110538.5|6
1736219620000|2025-01-07 03:13:40|110564.5|110539.5|110573.7|110523.7|110576.7|110541|110562|110520.7|14
1736219630000|2025-01-07 03:13:50|110572|110522|110578.1|110528.1|110578.1|110528.1|110571.4|110521.4|9
1736219640000|2025-01-07 03:14:00|110576.4|110526.4|110576.7|110526.7|110577.4|110527.4|110574.1|110524.1|5
1736219660000|2025-01-07 03:14:20|110575.4|110525.4|110564|110539|110576.7|110539|110564|110525.4|3
1736219680000|2025-01-07 03:14:40|110566.5|110541.5|110566.5|110541.5|110566.5|110541.5|110566.5|110541.5|1
1736219690000|2025-01-07 03:14:50|110566.2|110541.2|110566.2|110541.2|110566.2|110541.2|110566.2|110541.2|1
1736219700000|2025-01-07 03:15:00|110564.9|110539.9|110573.1|110523.1|110573.1|110539.9|110564.9|110521.1|8
1736219710000|2025-01-07 03:15:10|110571.8|110521.8|110571.1|110521.1|110578.1|110528.1|110571.1|110521.1|8
1736219720000|2025-01-07 03:15:20|110575.4|110525.4|110565.4|110515.4|110575.4|110525.4|110562.8|110512.8|7
1736219730000|2025-01-07 03:15:30|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|1
1736219750000|2025-01-07 03:15:50|110569.1|110519.1|110567.8|110517.8|110569.1|110519.1|110567.8|110517.8|2
1736219760000|2025-01-07 03:16:00|110566.4|110516.4|110571.4|110521.4|110575.7|110525.7|110564.4|110514.4|8
1736219770000|2025-01-07 03:16:10|110570.4|110520.4|110568.1|110518.1|110570.8|110520.8|110568.1|110518.1|4
1736219780000|2025-01-07 03:16:20|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|110566.8|110516.8|1
1736219790000|2025-01-07 03:16:30|110565.5|110515.5|110565.5|110515.5|110565.5|110515.5|110565.5|110515.5|1
1736219800000|2025-01-07 03:16:40|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|110569.5|110519.5|1
1736219810000|2025-01-07 03:16:50|110561|110536|110569.1|110519.1|110569.1|110540|110557|110519.1|6
1736219820000|2025-01-07 03:17:00|110570.7|110520.7|110572|110522|110573.4|110523.4|110570.7|110520.7|3
1736219830000|2025-01-07 03:17:10|110573.4|110523.4|110575.3|110525.3|110576.3|110543.1|110565.1|110523.4|7
1736219840000|2025-01-07 03:17:20|110571.2|110521.2|110572.2|110522.2|110572.2|110522.2|110569.9|110519.9|3
1736219850000|2025-01-07 03:17:30|110573.6|110523.6|110573.2|110523.2|110575.9|110525.9|110573.2|110523.2|6
1736219860000|2025-01-07 03:17:40|110574.2|110524.2|110575.9|110525.9|110575.9|110525.9|110574.2|110524.2|3
1736219880000|2025-01-07 03:18:00|110574.2|110524.2|110565|110540|110575.2|110540|110565|110524.2|3
1736219900000|2025-01-07 03:18:20|110559|110534|110561.9|110536.9|110563|110538|110559|110534|10
1736219930000|2025-01-07 03:18:50|110562.9|110537.9|110566|110541|110566|110541|110562.9|110537.9|2
1736219940000|2025-01-07 03:19:00|110561.5|110536.5|110562.5|110537.5|110562.5|110537.5|110560.5|110535.5|4
1736219950000|2025-01-07 03:19:10|110558|110533|110567|110517|110569.7|110533|110558|110516.1|8
1736219960000|2025-01-07 03:19:20|110569.4|110519.4|110567.7|110517.7|110569.4|110519.4|110567.7|110517.7|2
1736219970000|2025-01-07 03:19:30|110569.4|110519.4|110567.7|110517.7|110569.4|110519.4|110567.7|110517.7|2
1736219980000|2025-01-07 03:19:40|110566|110516|110570.5|110520.5|110573.1|110523.1|110566|110516|6
1736220000000|2025-01-07 03:20:00|110573|110523|110568.5|110518.5|110573|110540.1|110561.7|110518.5|6
1736220010000|2025-01-07 03:20:10|110571.8|110521.8|110572.2|110522.2|110572.2|110522.2|110571.8|110521.8|2
1736220020000|2025-01-07 03:20:20|110571.7|110521.7|110564.8|110514.8|110572|110522|110563.7|110513.7|5
1736220040000|2025-01-07 03:20:40|110564.2|110514.2|110561.4|110511.4|110564.2|110514.2|110561.1|110511.1|4
1736220050000|2025-01-07 03:20:50|110561.9|110511.9|110561.9|110511.9|110561.9|110511.9|110561.9|110511.9|1
1736220070000|2025-01-07 03:21:10|110561.4|110511.4|110559.1|110509.1|110561.4|110511.4|110559.1|110509.1|3
1736220080000|2025-01-07 03:21:20|110559|110509|110568.8|110518.8|110569.5|110519.5|110559|110509|5
1736220090000|2025-01-07 03:21:30|110569|110519|110565.1|110515.1|110569|110519|110565.1|110515.1|2
1736220100000|2025-01-07 03:21:40|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|1
1736220110000|2025-01-07 03:21:50|110564.6|110514.6|110565.1|110515.1|110565.9|110515.9|110564.6|110514.6|3
1736220120000|2025-01-07 03:22:00|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|110565.9|110515.9|1
1736220130000|2025-01-07 03:22:10|110562.1|110512.1|110562.4|110512.4|110562.4|110512.4|110562.1|110512.1|3
1736220140000|2025-01-07 03:22:20|110562.3|110512.3|110569.7|110519.7|110575|110525|110562.3|110512.3|5
1736220150000|2025-01-07 03:22:30|110568.2|110518.2|110569.4|110519.4|110569.4|110519.4|110568.2|110518.2|2
1736220170000|2025-01-07 03:22:50|110569|110519|110569|110519|110569|110519|110569|110519|1
1736220200000|2025-01-07 03:23:20|110563|110538|110567.8|110517.8|110572.8|110538|110563|110517.8|7
1736220210000|2025-01-07 03:23:30|110570.5|110520.5|110569.1|110519.1|110570.5|110520.5|110569.1|110519.1|2
1736220230000|2025-01-07 03:23:50|110569.5|110519.5|110560.5|110510.5|110569.5|110519.5|110560.5|110510.5|3
1736220240000|2025-01-07 03:24:00|110569.5|110519.5|110569|110519|110569.5|110537.5|110558|110519|4
1736220250000|2025-01-07 03:24:10|110567.5|110517.5|110562.2|110512.2|110567.5|110517.5|110562.2|110512.2|4
1736220260000|2025-01-07 03:24:20|110564.4|110514.4|110560.8|110510.8|110564.4|110514.4|110559.2|110509.2|5
1736220270000|2025-01-07 03:24:30|110559.2|110509.2|110543.2|110518.2|110559.2|110518.2|110543.2|110508.2|4
1736220280000|2025-01-07 03:24:40|110542.2|110517.2|110545|110520|110547.5|110522.5|110542.2|110517.2|3
1736220290000|2025-01-07 03:24:50|110543.5|110518.5|110554.4|110504.4|110555.4|110519.9|110543.5|110503.4|6
1736220320000|2025-01-07 03:25:20|110552.1|110502.1|110539.5|110514.5|110553.4|110514.5|110539.5|110502|5
1736220330000|2025-01-07 03:25:30|110543|110518|110547.8|110497.8|110549.5|110518|110534.3|110497.8|11
1736220340000|2025-01-07 03:25:40|110546.8|110496.8|110540.1|110490.1|110550.3|110507.5|110532.5|110490.1|14
1736220350000|2025-01-07 03:25:50|110525|110500|110514.3|110464.3|110525|110500|110495|110458.7|22
1736220360000|2025-01-07 03:26:00|110512.7|110462.7|110516.4|110466.4|110517.2|110467.2|110509.3|110459.3|10
1736220370000|2025-01-07 03:26:10|110510.7|110460.7|110522.7|110472.7|110528|110478|110510.2|110460.2|14
1736220380000|2025-01-07 03:26:20|110524.2|110474.2|110528|110478|110532.3|110482.3|110524.2|110474.2|6
1736220390000|2025-01-07 03:26:30|110527.7|110477.7|110527.7|110477.7|110531.7|110481.7|110527.7|110477.7|6
1736220400000|2025-01-07 03:26:40|110526.3|110476.3|110508.3|110458.3|110526.3|110476.3|110497.1|110452|16
1736220410000|2025-01-07 03:26:50|110507.6|110457.6|110505|110455|110509.3|110470.5|110489.2|110451.5|15
1736220420000|2025-01-07 03:27:00|110504.3|110454.3|110506.1|110456.1|110509.9|110459.9|110502.3|110452.3|9
1736220430000|2025-01-07 03:27:10|110508.4|110458.4|110506.1|110456.1|110509.1|110459.1|110504.1|110454.1|11
1736220440000|2025-01-07 03:27:20|110505.1|110455.1|110498.2|110473.2|110509.1|110473.9|110494.6|110455.1|9
1736220450000|2025-01-07 03:27:30|110494.9|110469.9|110509.1|110459.1|110509.1|110469.9|110494.9|110454.7|11
1736220460000|2025-01-07 03:27:40|110505.7|110455.7|110506.8|110456.8|110507.4|110457.4|110501.8|110451.8|6
1736220470000|2025-01-07 03:27:50|110498.7|110448.7|110498.7|110448.7|110502.7|110452.7|110497.4|110447.4|8
1736220480000|2025-01-07 03:28:00|110500.7|110450.7|110500|110450|110501.4|110451.4|110496.7|110446.7|6
1736220490000|2025-01-07 03:28:10|110498.7|110448.7|110498.4|110448.4|110498.7|110448.7|110494.4|110444.4|9
1736220500000|2025-01-07 03:28:20|110500|110450|110500|110450|110500|110450|110500|110450|1
1736220510000|2025-01-07 03:28:30|110501|110451|110498.3|110448.3|110501|110451|110498.3|110448.3|3
1736220520000|2025-01-07 03:28:40|110499.9|110449.9|110499.9|110449.9|110499.9|110449.9|110499.9|110449.9|1
1736220530000|2025-01-07 03:28:50|110499.3|110449.3|110499.9|110449.9|110501.9|110451.9|110497.9|110447.9|6
1736220540000|2025-01-07 03:29:00|110501.3|110451.3|110499|110449|110501.3|110451.3|110498.9|110448.9|6
1736220550000|2025-01-07 03:29:10|110501.5|110451.5|110502.5|110452.5|110505|110455|110498.5|110448.5|8
1736220560000|2025-01-07 03:29:20|110500|110450|110500|110450|110504|110454|110500|110450|5
1736220570000|2025-01-07 03:29:30|110502|110452|110497.7|110447.7|110502|110452|110497.7|110447.7|5
1736220580000|2025-01-07 03:29:40|110497|110447|110498.5|110448.5|110498.5|110448.5|110495|110445|3
1736220590000|2025-01-07 03:29:50|110499.5|110449.5|110499|110449|110499.5|110449.5|110497|110447|3
1736220600000|2025-01-07 03:30:00|110498.5|110448.5|110490.5|110440.5|110498.5|110452|110469.1|110439.2|8
1736220610000|2025-01-07 03:30:10|110489.9|110439.9|110489.9|110439.9|110489.9|110439.9|110489.9|110439.9|1
1736220620000|2025-01-07 03:30:20|110490.5|110440.5|110492.5|110442.5|110492.5|110442.5|110490.5|110440.5|4
1736220630000|2025-01-07 03:30:30|110493.5|110443.5|110491|110441|110493.5|110443.5|110489|110439|4
1736220640000|2025-01-07 03:30:40|110489.6|110439.6|110489.6|110439.6|110489.6|110439.6|110489.6|110439.6|1
1736220650000|2025-01-07 03:30:50|110491.3|110441.3|110495.2|110445.2|110495.2|110445.2|110491.3|110441.3|6
1736220660000|2025-01-07 03:31:00|110495.4|110445.4|110487.5|110437.5|110495.4|110445.4|110481.5|110431.5|9
1736220670000|2025-01-07 03:31:10|110484.5|110434.5|110484.1|110434.1|110484.5|110434.5|110484.1|110434.1|2
1736220690000|2025-01-07 03:31:30|110482.7|110432.7|110469.5|110419.5|110482.7|110432.7|110467.2|110417.2|11
1736220700000|2025-01-07 03:31:40|110464.7|110414.7|110467.5|110417.5|110468.1|110418.1|110464.7|110414.7|5
1736220710000|2025-01-07 03:31:50|110468.5|110418.5|110468.2|110418.2|110468.5|110418.5|110465.8|110415.8|4
1736220720000|2025-01-07 03:32:00|110465.2|110415.2|110466.2|110416.2|110466.2|110416.2|110465.2|110415.2|2
1736220730000|2025-01-07 03:32:10|110465.5|110415.5|110463.4|110413.4|110465.5|110429|110454|110413.4|5
1736220740000|2025-01-07 03:32:20|110466.7|110416.7|110463.7|110413.7|110466.7|110416.7|110463.7|110413.7|2
1736220750000|2025-01-07 03:32:30|110460.4|110410.4|110465.2|110415.2|110470.5|110420.5|110460.4|110410.4|9
1736220760000|2025-01-07 03:32:40|110464.5|110414.5|110464.5|110414.5|110464.5|110414.5|110464.5|110414.5|1
1736220780000|2025-01-07 03:33:00|110463.5|110413.5|110463.5|110413.5|110463.5|110413.5|110463.5|110413.5|1
1736220800000|2025-01-07 03:33:20|110463.6|110413.6|110462|110412|110463.6|110413.6|110462|110412|2
1736220810000|2025-01-07 03:33:30|110459|110409|110458.3|110408.3|110460|110410|110452.9|110402.9|7
1736220820000|2025-01-07 03:33:40|110459.3|110409.3|110458.3|110408.3|110459.3|110409.3|110458.3|110408.3|2
1736220830000|2025-01-07 03:33:50|110459.3|110409.3|110459.3|110409.3|110462.3|110412.3|110458.3|110408.3|6
1736220840000|2025-01-07 03:34:00|110446.5|110421.5|110456.3|110406.3|110457.3|110423|110444|110406.3|6
1736220850000|2025-01-07 03:34:10|110457.9|110407.9|110458.9|110408.9|110458.9|110408.9|110456.9|110406.9|3
1736220860000|2025-01-07 03:34:20|110457.3|110407.3|110459.3|110409.3|110460.3|110410.3|110454.6|110404.6|7
1736220870000|2025-01-07 03:34:30|110460.6|110410.6|110455.9|110405.9|110465.9|110415.9|110453.9|110403.9|8
1736220880000|2025-01-07 03:34:40|110454.2|110404.2|110453.8|110403.8|110454.8|110404.8|110452.2|110402.2|9
1736220890000|2025-01-07 03:34:50|110455.2|110405.2|110463.8|110413.8|110467.8|110417.8|110455.2|110405.2|9
1736220900000|2025-01-07 03:35:00|110466.8|110416.8|110463.1|110413.1|110470.1|110420.1|110462.4|110412.4|15
1736220910000|2025-01-07 03:35:10|110464.1|110414.1|110462.1|110412.1|110466.1|110416.1|110462.1|110412.1|4
1736220930000|2025-01-07 03:35:30|110462.5|110412.5|110453|110428|110467.5|110430|110451|110412.5|7
1736220940000|2025-01-07 03:35:40|110469.5|110419.5|110455|110430|110473|110431|110455|110417|6
1736220950000|2025-01-07 03:35:50|110453.8|110428.8|110467.7|110417.7|110469.7|110428.8|110453.8|110417.7|4
1736220960000|2025-01-07 03:36:00|110473.1|110423.1|110472.4|110422.4|110473.1|110423.1|110465.7|110415.7|8
1736220970000|2025-01-07 03:36:10|110470.7|110420.7|110474.1|110424.1|110474.1|110424.1|110467.4|110417.4|13
1736220980000|2025-01-07 03:36:20|110472.7|110422.7|110471.7|110421.7|110473.4|110423.4|110471.7|110421.7|3
1736220990000|2025-01-07 03:36:30|110470.4|110420.4|110475.7|110425.7|110476.4|110426.4|110469.4|110419.4|17
1736221000000|2025-01-07 03:36:40|110476.3|110426.3|110478.7|110428.7|110479.3|110429.3|110476.3|110426.3|4
1736221010000|2025-01-07 03:36:50|110477|110427|110466.1|110416.1|110477|110427|110466.1|110416.1|12
1736221040000|2025-01-07 03:37:20|110463.8|110413.8|110448.9|110423.9|110465.5|110427.5|110448.9|110413.1|7
1736221050000|2025-01-07 03:37:30|110449.6|110424.6|110449.6|110424.6|110449.6|110424.6|110449.6|110424.6|1
1736221060000|2025-01-07 03:37:40|110448.6|110423.6|110459.8|110409.8|110459.8|110423.6|110445.9|110409.8|4
1736221070000|2025-01-07 03:37:50|110460.8|110410.8|110460.8|110410.8|110460.8|110410.8|110460.8|110410.8|1
1736221080000|2025-01-07 03:38:00|110447.5|110422.5|110449.5|110424.5|110449.5|110424.5|110447.5|110422.5|2
1736221100000|2025-01-07 03:38:20|110440|110415|110459.8|110409.8|110460.2|110419|110435.5|110407.5|8
1736221110000|2025-01-07 03:38:30|110458.2|110408.2|110458.2|110408.2|110458.2|110408.2|110458.2|110408.2|1
1736221120000|2025-01-07 03:38:40|110457.5|110407.5|110456.5|110406.5|110457.5|110407.5|110452.2|110402.2|6
1736221130000|2025-01-07 03:38:50|110459.2|110409.2|110458.2|110408.2|110459.2|110409.2|110458.2|110408.2|2
1736221140000|2025-01-07 03:39:00|110453.9|110403.9|110446.2|110396.2|110453.9|110403.9|110444.5|110394.5|7
1736221150000|2025-01-07 03:39:10|110447.5|110397.5|110447.5|110397.5|110447.5|110397.5|110446.5|110396.5|3
1736221160000|2025-01-07 03:39:20|110446.2|110396.2|110438.3|110388.3|110446.2|110396.2|110435.9|110385.9|11
1736221170000|2025-01-07 03:39:30|110437.3|110387.3|110438.6|110388.6|110440.3|110390.3|110434.3|110384.3|5
1736221180000|2025-01-07 03:39:40|110438|110388|110441|110391|110441|110391|110438|110388|5
1736221190000|2025-01-07 03:39:50|110438.3|110388.3|110421|110396|110438.3|110399.5|110418|110388.3|5
1736221200000|2025-01-07 03:40:00|110423|110398|110421|110396|110424.5|110399.5|110421|110396|6
1736221210000|2025-01-07 03:40:10|110423.5|110398.5|110423.9|110398.9|110424.2|110399.2|110416.5|110391.5|8
1736221230000|2025-01-07 03:40:30|110422.9|110397.9|110422.2|110397.2|110422.9|110397.9|110422.2|110397.2|2
1736221240000|2025-01-07 03:40:40|110436.4|110386.4|110428.8|110378.8|110436.4|110388.9|110412.3|110378.4|8
1736221250000|2025-01-07 03:40:50|110430.1|110380.1|110433.5|110383.5|110435.1|110385.1|110430.1|110380.1|5
1736221260000|2025-01-07 03:41:00|110419.7|110394.7|110419.7|110394.7|110419.7|110394.7|110419.7|110394.7|1
1736221270000|2025-01-07 03:41:10|110422.3|110397.3|110420.3|110395.3|110422.3|110397.3|110420.3|110395.3|3
1736221280000|2025-01-07 03:41:20|110408.2|110383.2|110411.4|110386.4|110427.7|110387.6|110408.2|110376.4|6
1736221290000|2025-01-07 03:41:30|110412.6|110387.6|110419.2|110369.2|110423.1|110387.6|110403.9|110363.6|18
1736221300000|2025-01-07 03:41:40|110418.2|110368.2|110415.8|110365.8|110418.2|110368.2|110413.5|110363.5|4
1736221310000|2025-01-07 03:41:50|110417.2|110367.2|110414.5|110364.5|110417.2|110367.2|110410.5|110360.5|16
1736221320000|2025-01-07 03:42:00|110415.8|110365.8|110412.5|110362.5|110415.8|110365.8|110411.8|110361.8|5
1736221330000|2025-01-07 03:42:10|110413.8|110363.8|110413.5|110363.5|110416.8|110366.8|110409.8|110359.8|9
1736221340000|2025-01-07 03:42:20|110411|110361|110412.7|110362.7|110415|110365|110411|110361|6
1736221350000|2025-01-07 03:42:30|110412|110362|110410.7|110360.7|110413|110363|110409.6|110359.6|8
1736221360000|2025-01-07 03:42:40|110409.3|110359.3|110410|110360|110411.3|110361.3|110408.6|110358.6|6
1736221370000|2025-01-07 03:42:50|110394.5|110369.5|110394.5|110369.5|110394.5|110369.5|110394.5|110369.5|1
1736221380000|2025-01-07 03:43:00|110398.4|110373.4|110414.7|110364.7|110416.9|110373.4|110398.4|110364.7|4
1736221390000|2025-01-07 03:43:10|110414|110364|110406.9|110356.9|110414|110364|110405.3|110355.3|14
1736221400000|2025-01-07 03:43:20|110405.9|110355.9|110409.6|110359.6|110411.6|110361.6|110405.9|110355.9|5
1736221410000|2025-01-07 03:43:30|110408.6|110358.6|110406.9|110356.9|110408.6|110358.6|110406.9|110356.9|2
1736221420000|2025-01-07 03:43:40|110405.9|110355.9|110405.5|110355.5|110407.5|110357.5|110403.8|110353.8|11
1736221430000|2025-01-07 03:43:50|110404.5|110354.5|110404.5|110354.5|110404.5|110354.5|110404.5|110354.5|1
1736221440000|2025-01-07 03:44:00|110403.2|110353.2|110411.9|110361.9|110411.9|110361.9|110403.2|110353.2|5
1736221450000|2025-01-07 03:44:10|110413.3|110363.3|110411|110361|110413.3|110363.3|110410.3|110360.3|8
1736221460000|2025-01-07 03:44:20|110412.3|110362.3|110408.3|110358.3|110412.3|110362.3|110408.3|110358.3|3
1736221470000|2025-01-07 03:44:30|110409.6|110359.6|110406.7|110356.7|110411.6|110361.6|110403.6|110353.6|24
1736221480000|2025-01-07 03:44:40|110404.7|110354.7|110407.1|110357.1|110408.7|110358.7|110402.7|110352.7|17
1736221490000|2025-01-07 03:44:50|110408.4|110358.4|110408.1|110358.1|110410.1|110360.1|110408.1|110358.1|8
1736221500000|2025-01-07 03:45:00|110409.7|110359.7|110410.4|110360.4|110413.1|110363.1|110408.1|110358.1|13
1736221510000|2025-01-07 03:45:10|110392.5|110367.5|110391.5|110366.5|110392.5|110367.5|110391.5|110366.5|2
1736221520000|2025-01-07 03:45:20|110396.5|110371.5|110395|110370|110396.5|110371.5|110394|110369|3
1736221530000|2025-01-07 03:45:30|110405.5|110380.5|110397.5|110372.5|110405.5|110380.5|110396.5|110371.5|5
1736221540000|2025-01-07 03:45:40|110396|110371|110396.5|110371.5|110396.5|110371.5|110396|110371|2
1736221560000|2025-01-07 03:46:00|110397.2|110372.2|110411|110361|110411|110374.8|110397.2|110360|7
1736221570000|2025-01-07 03:46:10|110406.3|110356.3|110395.5|110370.5|110410.3|110370.5|110395.5|110356.3|6
1736221580000|2025-01-07 03:46:20|110396.5|110371.5|110402|110377|110403|110378|110395.5|110370.5|6
1736221590000|2025-01-07 03:46:30|110401.8|110376.8|110409.5|110384.5|110411.5|110386.5|110401.8|110376.8|4
1736221600000|2025-01-07 03:46:40|110410.5|110385.5|110410.5|110385.5|110410.5|110385.5|110410.5|110385.5|1
1736221610000|2025-01-07 03:46:50|110411.1|110386.1|110411.1|110386.1|110411.1|110386.1|110411.1|110386.1|1
1736221620000|2025-01-07 03:47:00|110409.5|110384.5|110399.9|110374.9|110409.5|110384.5|110399.9|110374.9|3
1736221630000|2025-01-07 03:47:10|110401.6|110376.6|110401.6|110376.6|110401.6|110376.6|110401.6|110376.6|1
1736221640000|2025-01-07 03:47:20|110400.9|110375.9|110409.5|110384.5|110409.9|110384.9|110400.9|110375.9|7
1736221650000|2025-01-07 03:47:30|110408.5|110383.5|110405.9|110380.9|110408.5|110383.5|110405.9|110380.9|2
1736221660000|2025-01-07 03:47:40|110404.9|110379.9|110404.9|110379.9|110404.9|110379.9|110404.9|110379.9|1
1736221670000|2025-01-07 03:47:50|110405.6|110380.6|110403|110378|110405.6|110380.6|110401.5|110376.5|4
1736221680000|2025-01-07 03:48:00|110402|110377|110411.5|110386.5|110411.5|110386.5|110402|110377|3
1736221690000|2025-01-07 03:48:10|110411|110386|110416|110391|110420.3|110395.3|110411|110386|6
1736221720000|2025-01-07 03:48:40|110417|110392|110439.8|110360.6|110440|110392|110417|110360.4|4
1736221730000|2025-01-07 03:48:50|110439.7|110360.7|110438.3|110362.6|110439.7|110362.6|110438.3|110360.7|3
1736221740000|2025-01-07 03:49:00|110425|110375|110425|110375|110425|110375|110425|110375|1
1736221750000|2025-01-07 03:49:10|110424|110374|110424|110374|110424|110374|110424|110374|1
1736221770000|2025-01-07 03:49:30|110422.7|110372.7|110422.4|110372.4|110422.7|110372.7|110421.7|110371.7|3
1736221790000|2025-01-07 03:49:50|110423.1|110373.1|110427.1|110377.1|110429.7|110379.7|110423.1|110373.1|3
1736221800000|2025-01-07 03:50:00|110417.5|110392.5|110419.5|110394.5|110419.5|110394.5|110416|110391|4
1736221810000|2025-01-07 03:50:10|110415.5|110390.5|110415.5|110390.5|110415.5|110390.5|110415.5|110390.5|1
1736221820000|2025-01-07 03:50:20|110414.5|110389.5|110414.5|110389.5|110414.5|110389.5|110414.5|110389.5|1
1736221840000|2025-01-07 03:50:40|110424.9|110374.9|110424.9|110374.9|110424.9|110374.9|110424.9|110374.9|1
1736221850000|2025-01-07 03:50:50|110440|110361.5|110440|110361.5|110440|110361.5|110440|110361.5|1
1736221860000|2025-01-07 03:51:00|110439.2|110362.1|110414|110389|110439.2|110389|110414|110362.1|3
1736221870000|2025-01-07 03:51:10|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|1
1736221890000|2025-01-07 03:51:30|110414.2|110389.2|110414.2|110389.2|110414.2|110389.2|110414.2|110389.2|1
1736221900000|2025-01-07 03:51:40|110415.5|110390.5|110433.4|110383.4|110436.4|110390.5|110415.5|110382.7|5
1736221910000|2025-01-07 03:51:50|110435.1|110385.1|110435.1|110385.1|110435.1|110385.1|110435.1|110385.1|1
1736221920000|2025-01-07 03:52:00|110435.7|110385.7|110434.4|110384.4|110435.7|110385.7|110433.4|110383.4|3
1736221930000|2025-01-07 03:52:10|110430.7|110380.7|110418.5|110393.5|110430.7|110393.5|110418.5|110380|3
1736221940000|2025-01-07 03:52:20|110427|110402|110426|110401|110427|110402|110426|110401|2
1736221950000|2025-01-07 03:52:30|110423.5|110398.5|110422.4|110397.4|110423.5|110398.5|110422.4|110397.4|2
1736221960000|2025-01-07 03:52:40|110420.7|110395.7|110420.7|110395.7|110420.7|110395.7|110420.7|110395.7|1
1736221970000|2025-01-07 03:52:50|110420|110395|110420|110395|110420|110395|110420|110395|1
1736221980000|2025-01-07 03:53:00|110418.7|110393.7|110407.2|110382.2|110420|110395|110407.2|110382.2|7
1736221990000|2025-01-07 03:53:10|110407.9|110382.9|110410.9|110385.9|110412.6|110387.6|110407.9|110382.9|5
1736222000000|2025-01-07 03:53:20|110409.6|110384.6|110408.6|110383.6|110409.6|110384.6|110406.9|110381.9|4
1736222010000|2025-01-07 03:53:30|110407.9|110382.9|110404.9|110379.9|110407.9|110382.9|110404.6|110379.6|6
1736222020000|2025-01-07 03:53:40|110404.2|110379.2|110402.9|110377.9|110404.2|110379.2|110402.9|110377.9|2
1736222040000|2025-01-07 03:54:00|110404.4|110379.4|110412.4|110387.4|110413.4|110388.4|110404.4|110379.4|3
1736222050000|2025-01-07 03:54:10|110411.8|110386.8|110409.4|110384.4|110411.8|110386.8|110409.4|110384.4|3
1736222060000|2025-01-07 03:54:20|110409.1|110384.1|110409.1|110384.1|110409.1|110384.1|110409.1|110384.1|1
1736222070000|2025-01-07 03:54:30|110407.4|110382.4|110404.7|110379.7|110407.4|110382.4|110404.7|110379.7|3
1736222080000|2025-01-07 03:54:40|110403|110378|110408|110383|110409.5|110384.5|110403|110378|4
1736222090000|2025-01-07 03:54:50|110407|110382|110407|110382|110407|110382|110407|110382|1
1736222100000|2025-01-07 03:55:00|110409|110384|110409.7|110384.7|110410.5|110385.5|110409|110384|4
1736222120000|2025-01-07 03:55:20|110406.4|110381.4|110415.9|110365.9|110416.9|110381.4|110402.8|110365.9|5
1736222130000|2025-01-07 03:55:30|110410.9|110360.9|110411.2|110361.2|110412.2|110362.2|110408.9|110358.9|5
1736222140000|2025-01-07 03:55:40|110409.6|110359.6|110418.3|110368.3|110419|110369|110409.6|110359.6|7
1736222150000|2025-01-07 03:55:50|110416.7|110366.7|110416|110366|110416.7|110366.7|110416|110366|2
1736222160000|2025-01-07 03:56:00|110415|110365|110416|110366|110417|110367|110415|110365|5
1736222170000|2025-01-07 03:56:10|110402.5|110377.5|110402.5|110377.5|110402.5|110377.5|110402.5|110377.5|1
1736222190000|2025-01-07 03:56:30|110402.2|110377.2|110401.2|110376.2|110402.2|110377.2|110401.2|110376.2|2
1736222200000|2025-01-07 03:56:40|110400.5|110375.5|110400.5|110375.5|110400.5|110375.5|110400.5|110375.5|1
1736222210000|2025-01-07 03:56:50|110399.5|110374.5|110399.2|110374.2|110399.5|110374.5|110398.9|110373.9|3
1736222220000|2025-01-07 03:57:00|110401.9|110376.9|110407|110357|110415.4|110376.9|110392.6|110357|14
1736222230000|2025-01-07 03:57:10|110410|110360|110408|110358|110410|110360|110408|110358|2
1736222240000|2025-01-07 03:57:20|110407|110357|110406.3|110356.3|110407.3|110357.3|110406.3|110356.3|4
1736222250000|2025-01-07 03:57:30|110404.7|110354.7|110403.4|110353.4|110406|110356|110403.4|110353.4|7
1736222280000|2025-01-07 03:58:00|110404.6|110354.6|110402.7|110352.7|110408.3|110358.3|110402.7|110352.7|6
1736222290000|2025-01-07 03:58:10|110406.3|110356.3|110404.3|110354.3|110408.3|110358.3|110404.3|110354.3|7
1736222300000|2025-01-07 03:58:20|110403|110353|110403|110353|110403|110353|110403|110353|1
1736222330000|2025-01-07 03:58:50|110405.7|110355.7|110393|110368|110406.7|110368|110393|110355|6
1736222360000|2025-01-07 03:59:20|110393.8|110368.8|110407.8|110357.8|110407.8|110368.8|110393.8|110357.8|2
1736222370000|2025-01-07 03:59:30|110407.3|110357.3|110407.3|110357.3|110407.3|110357.3|110407.3|110357.3|1
1736222380000|2025-01-07 03:59:40|110408.3|110358.3|110398|110348|110409.8|110359.8|110396.6|110346.6|8
1736222390000|2025-01-07 03:59:50|110399.3|110349.3|110396|110346|110400.3|110350.3|110396|110346|4
1736222400000|2025-01-07 04:00:00|110399.3|110349.3|110390|110340|110399.3|110349.3|110390|110340|10
1736222410000|2025-01-07 04:00:10|110389.3|110339.3|110389.3|110339.3|110389.3|110339.3|110389.3|110339.3|1
1736222430000|2025-01-07 04:00:30|110391|110341|110378.5|110353.5|110391|110353.5|110378.5|110341|2
1736222440000|2025-01-07 04:00:40|110378|110353|110374.5|110349.5|110382|110357|110374.5|110349.5|6
1736222450000|2025-01-07 04:00:50|110379|110354|110383|110358|110385.5|110360.5|110379|110354|3
1736222460000|2025-01-07 04:01:00|110383.1|110358.1|110382.7|110357.7|110383.1|110358.1|110382.1|110357.1|3
1736222480000|2025-01-07 04:01:20|110383.7|110358.7|110391.3|110366.3|110391.3|110366.3|110383.7|110358.7|3
1736222490000|2025-01-07 04:01:30|110387.7|110362.7|110388.3|110363.3|110389.6|110364.6|110385.6|110360.6|10
1736222500000|2025-01-07 04:01:40|110390.7|110365.7|110388.9|110363.9|110390.7|110365.7|110388.9|110363.9|2
1736222510000|2025-01-07 04:01:50|110391.2|110366.2|110394|110369|110395.6|110370.6|110391.2|110366.2|4
1736222530000|2025-01-07 04:02:10|110413.6|110363.6|110411.6|110361.6|110414.2|110364.2|110410.2|110360.2|5
1736222550000|2025-01-07 04:02:30|110417.9|110367.9|110414.9|110364.9|110417.9|110367.9|110414.9|110364.9|2
1736222560000|2025-01-07 04:02:40|110416.3|110366.3|110415|110365|110419.3|110369.3|110413.6|110363.6|7
1736222570000|2025-01-07 04:02:50|110412.3|110362.3|110415.9|110365.9|110415.9|110365.9|110412.3|110362.3|4
1736222590000|2025-01-07 04:03:10|110402.5|110377.5|110402.2|110377.2|110402.5|110377.5|110402.2|110377.2|2
1736222610000|2025-01-07 04:03:30|110404.3|110379.3|110403|110378|110404.3|110379.3|110403|110378|2
1736222620000|2025-01-07 04:03:40|110399.7|110374.7|110395.6|110370.6|110404.4|110379.4|110394.9|110369.9|11
1736222630000|2025-01-07 04:03:50|110397.3|110372.3|110418.4|110368.4|110418.4|110372.3|110397.3|110362.4|6
1736222640000|2025-01-07 04:04:00|110417.4|110367.4|110420.4|110370.4|110421.1|110371.1|110417.4|110367.4|4
1736222660000|2025-01-07 04:04:20|110409|110384|110410|110385|110413.3|110388.3|110409|110384|5
1736222670000|2025-01-07 04:04:30|110408.5|110383.5|110409.7|110359.7|110414.7|110383.5|110397.8|110359.7|7
1736222680000|2025-01-07 04:04:40|110411.4|110361.4|110409.8|110359.8|110411.4|110361.4|110409.8|110359.8|2
1736222690000|2025-01-07 04:04:50|110408.2|110358.2|110408.2|110358.2|110408.2|110358.2|110408.2|110358.2|1
1736222700000|2025-01-07 04:05:00|110413.5|110363.5|110413.5|110363.5|110413.5|110363.5|110410.2|110360.2|5
1736222710000|2025-01-07 04:05:10|110412.1|110362.1|110422.1|110372.1|110422.1|110372.1|110412.1|110362.1|6
1736222720000|2025-01-07 04:05:20|110421.6|110371.6|110422.2|110372.2|110422.2|110372.2|110421.6|110371.6|2
1736222730000|2025-01-07 04:05:30|110421.6|110371.6|110421.9|110371.9|110421.9|110371.9|110421.1|110371.1|3
1736222740000|2025-01-07 04:05:40|110416.7|110391.7|110415.7|110390.7|110416.7|110391.7|110415.7|110390.7|2
1736222750000|2025-01-07 04:05:50|110436|110386|110426.5|110376.5|110436.5|110386.5|110426.5|110376.5|6
1736222760000|2025-01-07 04:06:00|110428|110378|110417.7|110367.7|110428|110378|110417.7|110367.7|6
1736222770000|2025-01-07 04:06:10|110420.3|110370.3|110421.6|110371.6|110428|110378|110420.3|110370.3|6
1736222780000|2025-01-07 04:06:20|110422.5|110372.5|110421.5|110371.5|110422.5|110372.5|110421.5|110371.5|3
1736222800000|2025-01-07 04:06:40|110427|110377|110427|110377|110427|110377|110427|110377|1
1736222810000|2025-01-07 04:06:50|110432|110382|110422.5|110372.5|110432|110382|110418.5|110368.5|8
1736222820000|2025-01-07 04:07:00|110420.3|110370.3|110419.8|110369.8|110420.3|110370.3|110419.8|110369.8|2
1736222830000|2025-01-07 04:07:10|110417.7|110367.7|110419.1|110369.1|110419.1|110369.1|110417.7|110367.7|2
1736222840000|2025-01-07 04:07:20|110417.1|110367.1|110427.5|110377.5|110428.2|110378.2|110417.1|110367.1|5
1736222850000|2025-01-07 04:07:30|110426.4|110376.4|110418.8|110368.8|110426.4|110376.4|110418.8|110368.8|5
1736222860000|2025-01-07 04:07:40|110420.1|110370.1|110418.1|110368.1|110424.3|110374.3|110418.1|110368.1|8
1736222870000|2025-01-07 04:07:50|110420.1|110370.1|110421.3|110371.3|110421.3|110371.3|110420.1|110370.1|2
1736222880000|2025-01-07 04:08:00|110419.7|110369.7|110425.3|110375.3|110426.7|110376.7|110419.7|110369.7|15
1736222890000|2025-01-07 04:08:10|110424|110374|110427.4|110377.4|110430|110380|110421.7|110371.7|10
1736222900000|2025-01-07 04:08:20|110423.7|110373.7|110427|110377|110429.4|110379.4|110423.7|110373.7|5
1736222910000|2025-01-07 04:08:30|110428|110378|110427.3|110377.3|110429.7|110379.7|110426|110376|14
1736222920000|2025-01-07 04:08:40|110429.4|110379.4|110432.4|110382.4|110432.4|110382.4|110428.4|110378.4|5
1736222930000|2025-01-07 04:08:50|110428.4|110378.4|110429.4|110379.4|110429.4|110379.4|110428.4|110378.4|2
1736222940000|2025-01-07 04:09:00|110432.7|110382.7|110427.9|110377.9|110437.4|110387.4|110425.9|110375.9|8
1736222950000|2025-01-07 04:09:10|110430.9|110380.9|110428.9|110378.9|110430.9|110380.9|110427.2|110377.2|5
1736222960000|2025-01-07 04:09:20|110427.5|110377.5|110421.9|110371.9|110427.5|110377.5|110421.9|110371.9|3
1736222970000|2025-01-07 04:09:30|110425.5|110375.5|110426.9|110376.9|110430.9|110380.9|110425.5|110375.5|6
1736222980000|2025-01-07 04:09:40|110428.3|110378.3|110428.2|110378.2|110436.4|110386.4|110428.2|110378.2|10
1736223000000|2025-01-07 04:10:00|110426.9|110376.9|110423.6|110373.6|110426.9|110376.9|110421.2|110371.2|6
1736223010000|2025-01-07 04:10:10|110428.2|110378.2|110428.2|110378.2|110428.2|110378.2|110428.2|110378.2|1
1736223020000|2025-01-07 04:10:20|110424.9|110374.9|110423.9|110373.9|110424.9|110374.9|110423.9|110373.9|2
1736223030000|2025-01-07 04:10:30|110422.6|110372.6|110425|110375|110428.3|110387|110405.8|110372.6|13
1736223040000|2025-01-07 04:10:40|110419.9|110369.9|110423.6|110373.6|110423.6|110373.6|110419.9|110369.9|2
1736223050000|2025-01-07 04:10:50|110422.3|110372.3|110421.3|110371.3|110422.3|110372.3|110421.3|110371.3|2
1736223070000|2025-01-07 04:11:10|110410|110385|110410|110385|110410|110385|110410|110385|1
1736223080000|2025-01-07 04:11:20|110405.5|110380.5|110408|110383|110410.5|110385.5|110405.5|110380.5|4
1736223090000|2025-01-07 04:11:30|110410.5|110385.5|110406.2|110381.2|110410.5|110385.5|110404.2|110379.2|10
1736223100000|2025-01-07 04:11:40|110407.5|110382.5|110406.5|110381.5|110407.5|110382.5|110406.5|110381.5|2
1736223110000|2025-01-07 04:11:50|110402.9|110377.9|110405.2|110380.2|110406.2|110381.2|110400.9|110375.9|9
1736223120000|2025-01-07 04:12:00|110406.2|110381.2|110411.1|110386.1|110411.1|110386.1|110406.2|110381.2|4
1736223130000|2025-01-07 04:12:10|110410.5|110385.5|110409.1|110384.1|110410.5|110385.5|110408.1|110383.1|3
1736223140000|2025-01-07 04:12:20|110411.8|110386.8|110411.8|110386.8|110411.8|110386.8|110411.8|110386.8|1
1736223150000|2025-01-07 04:12:30|110408.8|110383.8|110415|110390|110418.5|110393.5|110408.2|110383.2|5
1736223160000|2025-01-07 04:12:40|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|110413.5|110388.5|1
1736223170000|2025-01-07 04:12:50|110412|110387|110412|110387|110412|110387|110412|110387|1
1736223180000|2025-01-07 04:13:00|110413.6|110388.6|110419.3|110394.3|110419.3|110394.3|110413.6|110388.6|4
1736223190000|2025-01-07 04:13:10|110430.2|110380.2|110428.8|110378.8|110430.2|110380.2|110428.8|110378.8|2
1736223200000|2025-01-07 04:13:20|110427.5|110377.5|110424.5|110374.5|110427.5|110377.5|110421.2|110371.2|4
1736223210000|2025-01-07 04:13:30|110422.8|110372.8|110422.5|110372.5|110422.8|110372.8|110422.5|110372.5|2
1736223220000|2025-01-07 04:13:40|110423.5|110373.5|110424.5|110374.5|110424.5|110374.5|110423.5|110373.5|2
1736223240000|2025-01-07 04:14:00|110422.2|110372.2|110422.5|110372.5|110423.2|110373.2|110422.2|110372.2|3
1736223250000|2025-01-07 04:14:10|110411|110386|110411|110386|110411|110386|110411|110386|1
1736223260000|2025-01-07 04:14:20|110408.5|110383.5|110412.3|110387.3|110415.3|110390.3|110408.5|110383.5|8
1736223270000|2025-01-07 04:14:30|110410.7|110385.7|110420.3|110370.3|110421|110390|110409.3|110370.3|7
1736223280000|2025-01-07 04:14:40|110419.2|110369.2|110419.2|110369.2|110419.2|110369.2|110419.2|110369.2|1
1736223290000|2025-01-07 04:14:50|110421.2|110371.2|110422.5|110372.5|110422.5|110372.5|110420.2|110370.2|3
1736223300000|2025-01-07 04:15:00|110422|110372|110422|110372|110422|110372|110422|110372|1
1736223310000|2025-01-07 04:15:10|110411|110386|110411|110386|110411|110386|110411|110386|1
1736223320000|2025-01-07 04:15:20|110412|110387|110412|110387|110412|110387|110412|110387|1
1736223330000|2025-01-07 04:15:30|110421.5|110371.5|110425.1|110375.1|110426.8|110376.8|110421.5|110371.5|7
1736223340000|2025-01-07 04:15:40|110423.8|110373.8|110422.5|110372.5|110423.8|110373.8|110420.2|110370.2|4
1736223360000|2025-01-07 04:16:00|110421.2|110371.2|110422.8|110372.8|110422.8|110372.8|110421.2|110371.2|2
1736223370000|2025-01-07 04:16:10|110410.5|110385.5|110407|110382|110410.5|110385.5|110407|110382|2
1736223380000|2025-01-07 04:16:20|110411|110386|110411.1|110386.1|110412.9|110387.9|110411|110386|3
1736223390000|2025-01-07 04:16:30|110407.1|110382.1|110405.8|110380.8|110407.1|110382.1|110405.8|110380.8|2
1736223400000|2025-01-07 04:16:40|110401.1|110376.1|110405.8|110380.8|110405.8|110380.8|110401.1|110376.1|2
1736223420000|2025-01-07 04:17:00|110404.2|110379.2|110408|110383|110409|110384|110397.2|110372.2|8
1736223430000|2025-01-07 04:17:10|110406.3|110381.3|110407.3|110382.3|110408.9|110383.9|110406.3|110381.3|5
1736223440000|2025-01-07 04:17:20|110405.6|110380.6|110408.6|110358.6|110416.8|110380.6|110402.9|110358.6|7
1736223450000|2025-01-07 04:17:30|110410|110360|110407.1|110357.1|110410|110360|110407.1|110357.1|5
1736223460000|2025-01-07 04:17:40|110409.5|110359.5|110411|110361|110415.4|110365.4|110409.4|110359.4|20
1736223470000|2025-01-07 04:17:50|110412|110362|110408.6|110358.6|110412.3|110362.3|110408.6|110358.6|16
1736223480000|2025-01-07 04:18:00|110410.6|110360.6|110413|110363|110413|110363|110408.9|110358.9|10
1736223490000|2025-01-07 04:18:10|110414.4|110364.4|110411.4|110361.4|110414.4|110364.4|110410.8|110360.8|4
1736223500000|2025-01-07 04:18:20|110414.1|110364.1|110413.1|110363.1|110414.1|110364.1|110413.1|110363.1|2
1736223510000|2025-01-07 04:18:30|110411.7|110361.7|110410.4|110360.4|110412.7|110362.7|110410.4|110360.4|3
1736223520000|2025-01-07 04:18:40|110395.5|110370.5|110399.4|110374.4|110401.8|110376.8|110395|110370|6
1736223530000|2025-01-07 04:18:50|110400.4|110375.4|110401.8|110376.8|110401.8|110376.8|110398.8|110373.8|4
1736223550000|2025-01-07 04:19:10|110400.3|110375.3|110416.7|110366.7|110418.8|110375.3|110395.7|110362.9|9
1736223560000|2025-01-07 04:19:20|110417.1|110367.1|110416.1|110366.1|110417.1|110367.1|110413.1|110363.1|3
1736223570000|2025-01-07 04:19:30|110413.1|110363.1|110408.4|110358.4|110413.1|110363.1|110407.9|110357.9|4
1736223590000|2025-01-07 04:19:50|110408.9|110358.9|110408.6|110358.6|110408.9|110358.9|110408.6|110358.6|2
1736223600000|2025-01-07 04:20:00|110405.4|110355.4|110405.1|110355.1|110405.4|110355.4|110405.1|110355.1|2
1736223610000|2025-01-07 04:20:10|110405.6|110355.6|110405.6|110355.6|110405.6|110355.6|110405.6|110355.6|1
1736223620000|2025-01-07 04:20:20|110406.6|110356.6|110410.5|110360.5|110411.2|110361.2|110406.6|110356.6|3
1736223630000|2025-01-07 04:20:30|110409.2|110359.2|110411.7|110361.7|110418.5|110368.5|110406.8|110356.8|12
1736223640000|2025-01-07 04:20:40|110413.4|110363.4|110412.5|110362.5|110413.4|110363.4|110411.8|110361.8|6
1736223650000|2025-01-07 04:20:50|110409.5|110359.5|110409.5|110359.5|110412.4|110362.4|110409.5|110359.5|8
1736223660000|2025-01-07 04:21:00|110412.5|110362.5|110417.7|110367.7|110419.7|110369.7|110412.5|110362.5|6
1736223670000|2025-01-07 04:21:10|110422.4|110372.4|110424.7|110374.7|110427.1|110377.1|110418.1|110368.1|12
1736223680000|2025-01-07 04:21:20|110425.7|110375.7|110425.7|110375.7|110425.7|110375.7|110422.4|110372.4|6
1736223690000|2025-01-07 04:21:30|110424.7|110374.7|110418.8|110368.8|110425.4|110375.4|110414.4|110364.4|11
1736223700000|2025-01-07 04:21:40|110421.8|110371.8|110406|110381|110421.8|110381.5|110403.5|110366.5|17
1736223710000|2025-01-07 04:21:50|110404|110379|110418|110368|110418|110381.5|110403|110368|13
1736223720000|2025-01-07 04:22:00|110415.5|110365.5|110420|110370|110421.7|110385.5|110408.5|110365.5|11
1736223730000|2025-01-07 04:22:10|110424.3|110374.3|110423.4|110373.4|110428|110378|110423.3|110373.3|8
1736223750000|2025-01-07 04:22:30|110426.1|110376.1|110427.7|110377.7|110427.7|110377.7|110423.4|110373.4|3
1736223760000|2025-01-07 04:22:40|110425.4|110375.4|110414.5|110389.5|110425.4|110389.5|110414.5|110374.4|3
1736223770000|2025-01-07 04:22:50|110411|110386|110413.9|110388.9|110435.5|110394|110411|110385.5|9
1736223780000|2025-01-07 04:23:00|110412.2|110387.2|110423.4|110373.4|110423.7|110387.2|110412.2|110366.4|9
1736223790000|2025-01-07 04:23:10|110425.7|110375.7|110426.1|110376.1|110427.8|110377.8|110425.7|110375.7|6
1736223800000|2025-01-07 04:23:20|110416|110391|110416|110391|110416|110391|110416|110391|1
1736223810000|2025-01-07 04:23:30|110413.5|110388.5|110404|110379|110421|110388.5|110402|110369|15
1736223820000|2025-01-07 04:23:40|110403|110378|110403|110378|110403|110378|110403|110378|1
1736223830000|2025-01-07 04:23:50|110417.2|110367.2|110424.6|110374.6|110426.6|110376.6|110417.2|110367.2|5
1736223840000|2025-01-07 04:24:00|110423.9|110373.9|110423.6|110373.6|110424.6|110374.6|110422.9|110372.9|4
1736223850000|2025-01-07 04:24:10|110424.9|110374.9|110425.2|110375.2|110428.6|110378.6|110424.9|110374.9|7
1736223860000|2025-01-07 04:24:20|110427.5|110377.5|110432.3|110382.3|110434|110384|110427.5|110377.5|5
1736223870000|2025-01-07 04:24:30|110430.7|110380.7|110428.3|110378.3|110430.7|110380.7|110428.3|110378.3|3
1736223880000|2025-01-07 04:24:40|110430.6|110380.6|110416.3|110366.3|110432|110382|110414.3|110364.3|14
1736223890000|2025-01-07 04:24:50|110415|110365|110415.1|110365.1|110417.4|110367.4|110415|110365|6
1736223900000|2025-01-07 04:25:00|110414.4|110364.4|110414.4|110364.4|110414.4|110364.4|110414.4|110364.4|1
1736223910000|2025-01-07 04:25:10|110418.4|110368.4|110414.4|110364.4|110418.4|110368.4|110414.4|110364.4|4
1736223920000|2025-01-07 04:25:20|110416.4|110366.4|110426.2|110376.2|110426.2|110376.2|110412.4|110362.4|8
1736223940000|2025-01-07 04:25:40|110427.2|110377.2|110416.9|110366.9|110427.2|110377.2|110414.2|110364.2|9
1736223950000|2025-01-07 04:25:50|110418.5|110368.5|110415.1|110365.1|110418.5|110368.5|110413|110363|12
1736223960000|2025-01-07 04:26:00|110413.8|110363.8|110422.4|110372.4|110422.4|110372.4|110413.8|110363.8|9
1736223970000|2025-01-07 04:26:10|110418.1|110368.1|110416.2|110366.2|110419|110369|110413.1|110363.1|11
1736223980000|2025-01-07 04:26:20|110414.9|110364.9|110415.9|110365.9|110415.9|110365.9|110414.5|110364.5|4
1736223990000|2025-01-07 04:26:30|110414.9|110364.9|110415.5|110365.5|110416.3|110366.3|110414|110364|8
1736224000000|2025-01-07 04:26:40|110419.8|110369.8|110423|110373|110423|110373|110414.8|110364.8|7
1736224010000|2025-01-07 04:26:50|110424.1|110374.1|110424.6|110374.6|110424.6|110374.6|110424.1|110374.1|2
1736224020000|2025-01-07 04:27:00|110424.5|110374.5|110423.8|110373.8|110430.6|110380.6|110422.8|110372.8|7
1736224030000|2025-01-07 04:27:10|110421.3|110371.3|110423.9|110373.9|110423.9|110373.9|110421.1|110371.1|5
1736224040000|2025-01-07 04:27:20|110423.8|110373.8|110423.8|110373.8|110423.8|110373.8|110423.8|110373.8|1
1736224050000|2025-01-07 04:27:30|110424|110374|110427|110377|110428.4|110378.4|110421.3|110371.3|6
1736224070000|2025-01-07 04:27:50|110440.2|110369|110427.3|110377.3|110440.2|110379.5|110425.2|110369|7
1736224080000|2025-01-07 04:28:00|110420|110370|110429.5|110379.5|110429.5|110379.5|110420|110370|9
1736224090000|2025-01-07 04:28:10|110427.6|110377.6|110422.2|110372.2|110427.6|110377.6|110421.7|110371.7|11
1736224100000|2025-01-07 04:28:20|110424.3|110374.3|110425.9|110375.9|110430|110380|110424.3|110374.3|6
1736224110000|2025-01-07 04:28:30|110424.6|110374.6|110418.6|110368.6|110428.9|110378.9|110418.6|110368.6|18
1736224120000|2025-01-07 04:28:40|110417.1|110367.1|110417.8|110367.8|110421.6|110371.6|110415.9|110365.9|4
1736224140000|2025-01-07 04:29:00|110415.9|110365.9|110412.6|110362.6|110415.9|110365.9|110410|110360|3
1736224150000|2025-01-07 04:29:10|110409.9|110359.9|110409.6|110359.6|110409.9|110359.9|110408.3|110358.3|3
1736224160000|2025-01-07 04:29:20|110408.3|110358.3|110408.6|110358.6|110410.3|110360.3|110406.6|110356.6|4
1736224180000|2025-01-07 04:29:40|110411.7|110361.7|110409|110359|110411.9|110361.9|110409|110359|4
1736224190000|2025-01-07 04:29:50|110407.7|110357.7|110406.8|110356.8|110407.7|110357.7|110402.8|110352.8|3
1736224200000|2025-01-07 04:30:00|110411.5|110361.5|110408.8|110358.8|110411.5|110361.5|110408.8|110358.8|3
1736224210000|2025-01-07 04:30:10|110413.1|110363.1|110409.8|110359.8|110416.7|110366.7|110409.8|110359.8|14
1736224220000|2025-01-07 04:30:20|110412.8|110362.8|110415.3|110365.3|110416|110366|110412.8|110362.8|5
1736224230000|2025-01-07 04:30:30|110414|110364|110411.3|110361.3|110416.3|110366.3|110410.3|110360.3|9
1736224240000|2025-01-07 04:30:40|110413.3|110363.3|110419.3|110369.3|110419.3|110369.3|110411.3|110361.3|9
1736224250000|2025-01-07 04:30:50|110416.8|110366.8|110411.3|110361.3|110420|110370|110411.3|110361.3|14
1736224260000|2025-01-07 04:31:00|110418.3|110368.3|110416|110366|110418.3|110368.3|110414.7|110364.7|4
1736224270000|2025-01-07 04:31:10|110412.7|110362.7|110412.7|110362.7|110412.7|110362.7|110412.7|110362.7|1
1736224280000|2025-01-07 04:31:20|110412|110362|110402.3|110352.3|110412|110362|110402.3|110352.3|3
1736224290000|2025-01-07 04:31:30|110405.9|110355.9|110403.6|110353.6|110405.9|110355.9|110403.6|110353.6|3
1736224300000|2025-01-07 04:31:40|110404.9|110354.9|110404.9|110354.9|110404.9|110354.9|110404.9|110354.9|1
1736224310000|2025-01-07 04:31:50|110402.5|110352.5|110412|110362|110412|110362|110402.5|110352.5|3
1736224320000|2025-01-07 04:32:00|110408|110358|110402.7|110352.7|110409.6|110359.6|110400.4|110350.4|6
1736224330000|2025-01-07 04:32:10|110406.4|110356.4|110404.7|110354.7|110407.4|110357.4|110404.7|110354.7|3
1736224340000|2025-01-07 04:32:20|110404|110354|110405.4|110355.4|110405.4|110355.4|110399|110349|7
1736224350000|2025-01-07 04:32:30|110391.5|110366.5|110389.5|110364.5|110394.5|110369.5|110388|110363|4
1736224370000|2025-01-07 04:32:50|110394.5|110369.5|110407|110357|110412|110369.5|110394.5|110357|7
1736224380000|2025-01-07 04:33:00|110411.3|110361.3|110410.1|110360.1|110415.1|110365.1|110410.1|110360.1|7
1736224400000|2025-01-07 04:33:20|110413.1|110363.1|110415.1|110365.1|110416.4|110366.4|110410.1|110360.1|9
1736224410000|2025-01-07 04:33:30|110416.2|110366.2|110393.5|110368.5|110418.5|110368.5|110393.5|110363|5
1736224420000|2025-01-07 04:33:40|110396|110371|110410.2|110360.2|110412.2|110372.3|110396|110360.2|6
1736224430000|2025-01-07 04:33:50|110415.7|110365.7|110411.1|110361.1|110415.7|110365.7|110411.1|110361.1|2
1736224440000|2025-01-07 04:34:00|110412.1|110362.1|110412.8|110362.8|110414.5|110364.5|110412.1|110362.1|3
1736224450000|2025-01-07 04:34:10|110415.5|110365.5|110410|110360|110419.5|110369.5|110409.5|110359.5|11
1736224460000|2025-01-07 04:34:20|110409.8|110359.8|110404.4|110354.4|110409.8|110359.8|110400.7|110350.7|5
1736224470000|2025-01-07 04:34:30|110407.7|110357.7|110405.7|110355.7|110407.7|110357.7|110405.7|110355.7|2
1736224490000|2025-01-07 04:34:50|110392|110367|110389.6|110364.6|110392.6|110367.6|110388.3|110363.3|4
1736224500000|2025-01-07 04:35:00|110388.6|110363.6|110388.6|110363.6|110388.6|110363.6|110388.6|110363.6|1
1736224510000|2025-01-07 04:35:10|110387.3|110362.3|110389.6|110364.6|110389.6|110364.6|110383.6|110358.6|6
1736224520000|2025-01-07 04:35:20|110387.3|110362.3|110387.3|110362.3|110387.3|110362.3|110387.3|110362.3|1
1736224540000|2025-01-07 04:35:40|110391|110366|110391.5|110366.5|110391.5|110366.5|110391|110366|2
1736224550000|2025-01-07 04:35:50|110392.3|110367.3|110407.3|110357.3|110415.6|110367.3|110392.3|110354.3|13
1736224560000|2025-01-07 04:36:00|110408.3|110358.3|110408.3|110358.3|110408.3|110358.3|110408.3|110358.3|1
1736224570000|2025-01-07 04:36:10|110406.6|110356.6|110406.3|110356.3|110406.6|110356.6|110401.6|110351.6|4
1736224580000|2025-01-07 04:36:20|110405.5|110355.5|110405.5|110355.5|110405.5|110355.5|110405.5|110355.5|1
1736224600000|2025-01-07 04:36:40|110429|110344.5|110430.4|110344.5|110430.4|110344.5|110429|110344.5|2
1736224610000|2025-01-07 04:36:50|110405.9|110355.9|110405.9|110355.9|110405.9|110355.9|110405.9|110355.9|1
1736224640000|2025-01-07 04:37:20|110386.5|110361.5|110390.5|110365.5|110390.5|110365.5|110386.5|110361.5|2
1736224650000|2025-01-07 04:37:30|110396.5|110371.5|110397|110372|110397|110372|110396.5|110371.5|2
1736224660000|2025-01-07 04:37:40|110394.5|110369.5|110392.7|110367.7|110396|110371|110392.7|110367.7|4
1736224670000|2025-01-07 04:37:50|110395.1|110370.1|110396.8|110371.8|110396.8|110371.8|110395.1|110370.1|2
1736224680000|2025-01-07 04:38:00|110393.4|110368.4|110393.4|110368.4|110393.4|110368.4|110393.4|110368.4|1
1736224690000|2025-01-07 04:38:10|110391|110366|110391|110366|110391|110366|110391|110366|1
1736224700000|2025-01-07 04:38:20|110388.5|110363.5|110387.7|110362.7|110388.5|110363.5|110383.7|110358.7|5
1736224710000|2025-01-07 04:38:30|110385.4|110360.4|110379.7|110354.7|110385.4|110360.4|110379.7|110354.7|5
1736224720000|2025-01-07 04:38:40|110383.9|110358.9|110392.3|110342.3|110395.2|110363.2|110383.9|110342.3|9
1736224730000|2025-01-07 04:38:50|110393.6|110343.6|110394.3|110344.3|110394.3|110344.3|110393.6|110343.6|2
1736224740000|2025-01-07 04:39:00|110393.6|110343.6|110396.6|110346.6|110396.6|110346.6|110393.6|110343.6|6
1736224750000|2025-01-07 04:39:10|110395.3|110345.3|110396.6|110346.6|110398.9|110348.9|110395.3|110345.3|4
1736224760000|2025-01-07 04:39:20|110396.5|110346.5|110406|110356|110406|110356|110396.5|110346.5|2
1736224770000|2025-01-07 04:39:30|110407|110357|110404.3|110354.3|110407.7|110357.7|110401.7|110351.7|5
1736224790000|2025-01-07 04:39:50|110403.3|110353.3|110402.7|110352.7|110403.3|110353.3|110402.7|110352.7|2
1736224800000|2025-01-07 04:40:00|110398|110373|110392|110367|110398|110373|110390.5|110365.5|6
1736224810000|2025-01-07 04:40:10|110396|110371|110393|110368|110396|110371|110393|110368|3
1736224820000|2025-01-07 04:40:20|110391.6|110366.6|110391.6|110366.6|110391.6|110366.6|110391.6|110366.6|1
1736224830000|2025-01-07 04:40:30|110394.3|110369.3|110412.6|110362.6|110412.6|110369.3|110394.3|110360.6|3
1736224840000|2025-01-07 04:40:40|110417.3|110367.3|110414.6|110364.6|110422.9|110372.9|110414.6|110364.6|9
1736224850000|2025-01-07 04:40:50|110413.9|110363.9|110414.9|110364.9|110417.6|110367.6|110413.9|110363.9|7
1736224860000|2025-01-07 04:41:00|110414.2|110364.2|110414.2|110364.2|110414.2|110364.2|110414.2|110364.2|1
1736224870000|2025-01-07 04:41:10|110415.2|110365.2|110402|110377|110415.9|110380|110399.5|110365.2|6
1736224890000|2025-01-07 04:41:30|110399.5|110374.5|110395.5|110370.5|110399.5|110374.5|110394.5|110369.5|5
1736224900000|2025-01-07 04:41:40|110397.1|110372.1|110409.9|110359.9|110414.3|110373.1|110397.1|110359.9|9
1736224910000|2025-01-07 04:41:50|110411.3|110361.3|110411.3|110361.3|110411.3|110361.3|110411.3|110361.3|1
1736224920000|2025-01-07 04:42:00|110420.9|110370.9|110410.9|110360.9|110420.9|110370.9|110410.9|110360.9|8
1736224940000|2025-01-07 04:42:20|110412.2|110362.2|110411.5|110361.5|110413.2|110363.2|110411.5|110361.5|3
1736224950000|2025-01-07 04:42:30|110398.5|110373.5|110398.5|110373.5|110398.5|110373.5|110398.5|110373.5|1
1736224970000|2025-01-07 04:42:50|110399|110374|110399|110374|110399|110374|110399|110374|1
1736224980000|2025-01-07 04:43:00|110397.4|110372.4|110402.8|110352.8|110402.8|110372.4|110385.3|110352.8|6
1736224990000|2025-01-07 04:43:10|110400.2|110350.2|110398.5|110348.5|110400.2|110350.2|110398.5|110348.5|2
1736225000000|2025-01-07 04:43:20|110403.5|110353.5|110401.2|110351.2|110404.5|110354.5|110401.2|110351.2|3
1736225020000|2025-01-07 04:43:40|110387|110362|110387|110362|110387|110362|110387|110362|1
1736225030000|2025-01-07 04:43:50|110429.7|110342.8|110429.7|110342.8|110429.7|110342.8|110429.7|110342.8|1
1736225040000|2025-01-07 04:44:00|110403.9|110353.9|110408.3|110358.3|110409.3|110359.3|110403.9|110353.9|8
1736225050000|2025-01-07 04:44:10|110410.7|110360.7|110409|110359|110410.7|110360.7|110408|110358|4
1736225070000|2025-01-07 04:44:30|110397|110372|110391.5|110366.5|110397|110372|110391.5|110366.5|3
1736225090000|2025-01-07 04:44:50|110395.5|110370.5|110397.5|110372.5|110397.5|110372.5|110395.5|110370.5|2
1736225100000|2025-01-07 04:45:00|110400|110375|110397.3|110372.3|110400|110375|110397.3|110372.3|3
1736225110000|2025-01-07 04:45:10|110420.8|110370.8|110414.8|110364.8|110421.5|110371.5|110414.2|110364.2|6
1736225130000|2025-01-07 04:45:30|110416.5|110366.5|110413.1|110363.1|110416.5|110366.5|110413.1|110363.1|4
1736225140000|2025-01-07 04:45:40|110405|110380|110405|110380|110405|110380|110405|110380|1
1736225150000|2025-01-07 04:45:50|110400.5|110375.5|110397|110372|110400.5|110375.5|110397|110372|4
1736225160000|2025-01-07 04:46:00|110394.5|110369.5|110393.4|110368.4|110394.5|110369.5|110393.4|110368.4|2
1736225170000|2025-01-07 04:46:10|110407.9|110357.9|110405.2|110355.2|110409.2|110359.2|110405.2|110355.2|4
1736225180000|2025-01-07 04:46:20|110412.7|110362.7|110413.4|110363.4|110413.4|110363.4|110412.7|110362.7|2
1736225190000|2025-01-07 04:46:30|110410.5|110360.5|110409.9|110359.9|110410.5|110360.5|110409.9|110359.9|2
1736225200000|2025-01-07 04:46:40|110409.1|110359.1|110410.2|110360.2|110413.8|110363.8|110408.9|110358.9|4
1736225210000|2025-01-07 04:46:50|110412.2|110362.2|110420.1|110370.1|110422.1|110372.1|110410.4|110360.4|10
1736225220000|2025-01-07 04:47:00|110419.4|110369.4|110421.4|110371.4|110422.1|110372.1|110418.7|110368.7|10
1736225230000|2025-01-07 04:47:10|110420.7|110370.7|110430|110380|110430|110380|110420.4|110370.4|13
1736225240000|2025-01-07 04:47:20|110431.7|110381.7|110428.7|110378.7|110431.7|110381.7|110426|110376|7
1736225250000|2025-01-07 04:47:30|110427.7|110377.7|110425.6|110375.6|110429|110379|110423|110373|13
1736225260000|2025-01-07 04:47:40|110429|110379|110428|110378|110430.3|110380.3|110425.3|110375.3|6
1736225270000|2025-01-07 04:47:50|110431.5|110381.5|110415.5|110390.5|110431.5|110390.5|110415.5|110376|3
1736225280000|2025-01-07 04:48:00|110421.5|110396.5|110416|110391|110421.5|110396.5|110416|110391|3
1736225290000|2025-01-07 04:48:10|110419|110394|110425|110375|110426.3|110396|110413.8|110374.3|8
1736225320000|2025-01-07 04:48:40|110443.7|110356.5|110414.9|110389.9|110443.7|110396|110409.5|110356.5|9
1736225330000|2025-01-07 04:48:50|110415.9|110390.9|110414.3|110389.3|110415.9|110390.9|110414.3|110389.3|2
1736225340000|2025-01-07 04:49:00|110411.7|110386.7|110411.7|110386.7|110411.7|110386.7|110411.7|110386.7|1
1736225350000|2025-01-07 04:49:10|110413.3|110388.3|110413|110388|110415.3|110390.3|110413|110388|3
1736225360000|2025-01-07 04:49:20|110415|110390|110415|110390|110415|110390|110415|110390|1
1736225370000|2025-01-07 04:49:30|110410.5|110385.5|110415|110390|110415|110390|110410.5|110385.5|3
1736225380000|2025-01-07 04:49:40|110411.6|110386.6|110412|110387|110412|110387|110409.3|110384.3|5
1736225390000|2025-01-07 04:49:50|110413|110388|110417.3|110392.3|110417.3|110392.3|110413|110388|3
1736225400000|2025-01-07 04:50:00|110414.6|110389.6|110432.4|110382.4|110434.8|110396.6|110414.6|110373.4|11
1736225410000|2025-01-07 04:50:10|110434.4|110384.4|110435.8|110385.8|110440.3|110390.3|110434.4|110384.4|12
1736225420000|2025-01-07 04:50:20|110433.8|110383.8|110435.1|110385.1|110435.1|110385.1|110432.5|110382.5|4
1736225430000|2025-01-07 04:50:30|110432.2|110382.2|110423.7|110373.7|110432.2|110382.2|110422.8|110372.8|6
1736225450000|2025-01-07 04:50:50|110422.3|110372.3|110426.7|110376.7|110426.7|110376.7|110422.3|110372.3|8
1736225460000|2025-01-07 04:51:00|110427.7|110377.7|110412|110387|110427.7|110387|110412|110372.5|7
1736225470000|2025-01-07 04:51:10|110409.1|110384.1|110416.7|110366.7|110418.6|110384.1|110409.1|110366.7|3
1736225480000|2025-01-07 04:51:20|110415.7|110365.7|110415|110365|110417.3|110367.3|110412.7|110362.7|7
1736225490000|2025-01-07 04:51:30|110413.8|110363.8|110415.1|110365.1|110416.1|110366.1|110413.8|110363.8|3
1736225500000|2025-01-07 04:51:40|110412.4|110362.4|110414.4|110364.4|110414.4|110364.4|110412.4|110362.4|3
1736225510000|2025-01-07 04:51:50|110411.8|110361.8|110405.7|110355.7|110412.8|110362.8|110402.7|110352.7|6
1736225520000|2025-01-07 04:52:00|110407.7|110357.7|110407.1|110357.1|110409.4|110359.4|110406.7|110356.7|6
1736225530000|2025-01-07 04:52:10|110410.7|110360.7|110415.5|110365.5|110415.5|110365.5|110410.7|110360.7|3
1736225540000|2025-01-07 04:52:20|110413.2|110363.2|110413.2|110363.2|110413.2|110363.2|110413.2|110363.2|1
1736225550000|2025-01-07 04:52:30|110411.2|110361.2|110411.5|110361.5|110413.5|110363.5|110411.2|110361.2|6
1736225560000|2025-01-07 04:52:40|110412.9|110362.9|110415.1|110365.1|110415.1|110365.1|110412.9|110362.9|3
1736225570000|2025-01-07 04:52:50|110416.1|110366.1|110412.5|110362.5|110416.1|110366.1|110412.5|110362.5|3
1736225580000|2025-01-07 04:53:00|110413.8|110363.8|110405|110355|110419.1|110369.1|110405|110355|21
1736225590000|2025-01-07 04:53:10|110407.7|110357.7|110412|110362|110415.3|110365.3|110406.7|110356.7|7
1736225600000|2025-01-07 04:53:20|110410|110360|110410.3|110360.3|110411.3|110361.3|110410|110360|3
1736225610000|2025-01-07 04:53:30|110413|110363|110413.3|110363.3|110413.3|110363.3|110409.6|110359.6|4
1736225620000|2025-01-07 04:53:40|110403.5|110378.5|110405.5|110380.5|110405.5|110380.5|110403.5|110378.5|2
1736225640000|2025-01-07 04:54:00|110408.5|110383.5|110404.2|110379.2|110408.5|110383.5|110404.2|110379.2|5
1736225650000|2025-01-07 04:54:10|110406.9|110381.9|110405.9|110380.9|110406.9|110381.9|110405.9|110380.9|2
1736225660000|2025-01-07 04:54:20|110404.2|110379.2|110401.6|110376.6|110404.2|110379.2|110401.6|110376.6|3
1736225670000|2025-01-07 04:54:30|110398|110373|110394|110369|110398|110373|110394|110369|3
1736225690000|2025-01-07 04:54:50|110405.8|110355.8|110400|110375|110409.8|110377.5|110400|110355.8|6
1736225700000|2025-01-07 04:55:00|110399.8|110374.8|110402.4|110377.4|110402.4|110377.4|110398.1|110373.1|7
1736225710000|2025-01-07 04:55:10|110403.4|110378.4|110402.8|110377.8|110403.4|110378.4|110402.8|110377.8|2
1736225720000|2025-01-07 04:55:20|110402.7|110377.7|110402.7|110377.7|110402.7|110377.7|110402.7|110377.7|1
1736225730000|2025-01-07 04:55:30|110404.3|110379.3|110404.3|110379.3|110404.3|110379.3|110404.3|110379.3|1
1736225740000|2025-01-07 04:55:40|110399|110374|110409.2|110359.2|110415.2|110376.6|110395|110359.2|14
1736225750000|2025-01-07 04:55:50|110395.5|110370.5|110395.5|110370.5|110395.5|110370.5|110395.5|110370.5|1
1736225760000|2025-01-07 04:56:00|110399|110374|110405|110380|110407.5|110382.5|110399|110374|4
1736225770000|2025-01-07 04:56:10|110401.4|110376.4|110401.4|110376.4|110401.4|110376.4|110401.4|110376.4|1
1736225780000|2025-01-07 04:56:20|110399.1|110374.1|110414.6|110364.6|110414.6|110374.1|110397.4|110361.9|4
1736225790000|2025-01-07 04:56:30|110415.9|110365.9|110415.9|110365.9|110415.9|110365.9|110415.9|110365.9|1
1736225800000|2025-01-07 04:56:40|110417.6|110367.6|110423.1|110373.1|110424.8|110374.8|110417.6|110367.6|8
1736225810000|2025-01-07 04:56:50|110420.5|110370.5|110426.1|110376.1|110426.1|110376.1|110418.5|110368.5|6
1736225820000|2025-01-07 04:57:00|110424.4|110374.4|110422.5|110372.5|110424.4|110374.4|110422.5|110372.5|8
1736225830000|2025-01-07 04:57:10|110420.8|110370.8|110412.2|110362.2|110420.8|110370.8|110409.5|110359.5|13
1736225840000|2025-01-07 04:57:20|110414.2|110364.2|110415.2|110365.2|110417.6|110367.6|110412.9|110362.9|12
1736225850000|2025-01-07 04:57:30|110417.5|110367.5|110416.5|110366.5|110417.5|110367.5|110416.5|110366.5|2
1736225860000|2025-01-07 04:57:40|110418.2|110368.2|110408|110383|110418.2|110383|110408|110367.2|3
1736225870000|2025-01-07 04:57:50|110409.5|110384.5|110409.6|110384.6|110411.3|110386.3|110408|110383|6
1736225880000|2025-01-07 04:58:00|110410.6|110385.6|110410.6|110385.6|110410.6|110385.6|110410.6|110385.6|1
1736225890000|2025-01-07 04:58:10|110409.6|110384.6|110407.9|110382.9|110409.6|110384.6|110404.3|110379.3|4
1736225900000|2025-01-07 04:58:20|110409.6|110384.6|110426.5|110376.5|110426.5|110384.6|110404.9|110371.8|6
1736225910000|2025-01-07 04:58:30|110417.5|110392.5|110414.5|110389.5|110417.5|110392.5|110414.5|110389.5|3
1736225920000|2025-01-07 04:58:40|110416.5|110391.5|110414.5|110389.5|110416.5|110391.5|110414.5|110389.5|2
1736225930000|2025-01-07 04:58:50|110412.1|110387.1|110415.1|110365.1|110415.1|110387.1|110410.4|110363.1|5
1736225940000|2025-01-07 04:59:00|110413|110363|110415|110365|110416.7|110366.7|110413|110363|5
1736225950000|2025-01-07 04:59:10|110416.4|110366.4|110415|110365|110416.4|110366.4|110415|110365|2
1736225960000|2025-01-07 04:59:20|110416.8|110366.8|110416.6|110366.6|110418.1|110368.1|110416.6|110366.6|3
1736225970000|2025-01-07 04:59:30|110418.3|110368.3|110423|110373|110424|110374|110418.3|110368.3|3
1736225980000|2025-01-07 04:59:40|110418.3|110368.3|110420.6|110370.6|110420.6|110370.6|110415.3|110365.3|8
1736225990000|2025-01-07 04:59:50|110417.3|110367.3|110420.6|110370.6|110420.6|110370.6|110416.3|110366.3|14
1736226000000|2025-01-07 05:00:00|110410|110385|110399|110374|110419.5|110385|110396|110362.5|12
1736226010000|2025-01-07 05:00:10|110416|110366|110404|110379|110417.5|110387|110401.5|110366|16
1736226020000|2025-01-07 05:00:20|110405.5|110380.5|110410.9|110385.9|110411|110386|110405.5|110380.5|6
1736226030000|2025-01-07 05:00:30|110402.9|110377.9|110418.7|110368.7|110420.4|110377.9|110402.9|110366|7
1736226050000|2025-01-07 05:00:50|110417.4|110367.4|110423.1|110373.1|110423.1|110373.1|110412.1|110362.1|11
1736226060000|2025-01-07 05:01:00|110416.8|110366.8|110418.8|110368.8|110420.2|110370.2|110414.1|110364.1|29
1736226070000|2025-01-07 05:01:10|110419.2|110369.2|110416.9|110366.9|110419.2|110369.2|110414.5|110364.5|9
1736226080000|2025-01-07 05:01:20|110414.8|110364.8|110417.5|110367.5|110418.8|110368.8|110414.8|110364.8|24
1736226090000|2025-01-07 05:01:30|110418|110368|110418|110368|110418|110368|110418|110368|1
1736226100000|2025-01-07 05:01:40|110414.5|110364.5|110411.7|110386.7|110419.5|110389|110411|110364.5|6
1736226110000|2025-01-07 05:01:50|110406.4|110381.4|110417.9|110367.9|110417.9|110381.4|110402|110366.9|4
1736226120000|2025-01-07 05:02:00|110418.9|110368.9|110418.9|110368.9|110418.9|110368.9|110418.9|110368.9|1
1736226130000|2025-01-07 05:02:10|110421.9|110371.9|110426.4|110376.4|110432.4|110382.4|110421.9|110371.9|10
1736226140000|2025-01-07 05:02:20|110427.7|110377.7|110427.7|110377.7|110427.7|110377.7|110427.7|110377.7|1
1736226150000|2025-01-07 05:02:30|110426.4|110376.4|110430.8|110380.8|110430.8|110380.8|110426.4|110376.4|3
1736226160000|2025-01-07 05:02:40|110429.4|110379.4|110428.8|110378.8|110429.4|110379.4|110428.8|110378.8|2
1736226170000|2025-01-07 05:02:50|110431.4|110381.4|110428.4|110378.4|110431.4|110381.4|110428.1|110378.1|5
1736226190000|2025-01-07 05:03:10|110416|110391|110429.7|110379.7|110429.7|110391|110412.9|110377.1|5
1736226210000|2025-01-07 05:03:30|110428.7|110378.7|110426.4|110376.4|110428.7|110378.7|110426.4|110376.4|2
1736226220000|2025-01-07 05:03:40|110428.1|110378.1|110416|110391|110428.1|110391|110416|110378.1|2
1736226230000|2025-01-07 05:03:50|110410|110385|110418.7|110368.7|110421|110385|110402.2|110364.3|10
1736226260000|2025-01-07 05:04:20|110400|110375|110402|110377|110402|110377|110400|110375|2
1736226280000|2025-01-07 05:04:40|110403.6|110378.6|110403.6|110378.6|110403.6|110378.6|110403.6|110378.6|1
1736226300000|2025-01-07 05:05:00|110417.8|110367.8|110417.4|110367.4|110418.5|110368.5|110416.1|110366.1|14
1736226310000|2025-01-07 05:05:10|110416.1|110366.1|110417.5|110367.5|110421.5|110371.5|110414.8|110364.8|6
1736226320000|2025-01-07 05:05:20|110402.5|110377.5|110405.3|110355.3|110411.2|110377.5|110394.5|110353.6|15
1736226330000|2025-01-07 05:05:30|110407.3|110357.3|110406.9|110356.9|110408.9|110358.9|110406.9|110356.9|6
1736226340000|2025-01-07 05:05:40|110406.3|110356.3|110406|110356|110406.3|110356.3|110401.3|110351.3|9
1736226360000|2025-01-07 05:06:00|110407.3|110357.3|110405|110355|110407.3|110357.3|110405|110355|2
1736226370000|2025-01-07 05:06:10|110407.4|110357.4|110413.3|110363.3|110413.9|110363.9|110407.4|110357.4|4
1736226380000|2025-01-07 05:06:20|110412.3|110362.3|110411.6|110361.6|110412.9|110362.9|110409.9|110359.9|9
1736226400000|2025-01-07 05:06:40|110413.3|110363.3|110400|110375|110413.3|110375|110400|110363.3|2
1736226430000|2025-01-07 05:07:10|110399.9|110374.9|110414|110364|110416.1|110374.9|110399.9|110358|10
1736226440000|2025-01-07 05:07:20|110417.3|110367.3|110413.7|110363.7|110417.3|110367.3|110412.3|110362.3|8
1736226450000|2025-01-07 05:07:30|110414.7|110364.7|110416.6|110366.6|110418.9|110368.9|110413.7|110363.7|5
1736226460000|2025-01-07 05:07:40|110421.3|110371.3|110428.7|110378.7|110431|110381|110421.3|110371.3|9
1736226470000|2025-01-07 05:07:50|110426.3|110376.3|110420.9|110370.9|110429|110379|110418.3|110368.3|28
1736226480000|2025-01-07 05:08:00|110419.3|110369.3|110417|110367|110421.3|110371.3|110416|110366|8
1736226490000|2025-01-07 05:08:10|110411.6|110361.6|110414.6|110364.6|110414.6|110364.6|110411.6|110361.6|4
1736226500000|2025-01-07 05:08:20|110416.6|110366.6|110413.6|110363.6|110416.6|110366.6|110412.6|110362.6|6
1736226510000|2025-01-07 05:08:30|110415.6|110365.6|110414.6|110364.6|110415.6|110365.6|110413.3|110363.3|3
1736226520000|2025-01-07 05:08:40|110413|110363|110401.5|110376.5|110418.5|110376.5|110401.5|110363|5
1736226530000|2025-01-07 05:08:50|110402.5|110377.5|110402|110377|110402.5|110377.5|110398.5|110373.5|4
1736226540000|2025-01-07 05:09:00|110399.5|110374.5|110401.6|110376.6|110402|110377|110399.5|110374.5|4
1736226550000|2025-01-07 05:09:10|110402.9|110377.9|110402.9|110377.9|110402.9|110377.9|110402.9|110377.9|1
1736226560000|2025-01-07 05:09:20|110400.2|110375.2|110414.1|110364.1|110417.7|110376.2|110400.2|110364.1|13
1736226570000|2025-01-07 05:09:30|110399.5|110374.5|110420|110370|110420|110380.5|110399.5|110367|8
1736226580000|2025-01-07 05:09:40|110401|110376|110417.5|110367.5|110418|110377|110398|110365.5|9
1736226590000|2025-01-07 05:09:50|110423.5|110373.5|110405|110380|110423.5|110386.5|110401|110373.5|20
1736226610000|2025-01-07 05:10:10|110406.4|110381.4|110420.9|110370.9|110420.9|110381.4|110406.4|110370.9|2
1736226620000|2025-01-07 05:10:20|110416.6|110366.6|110416.1|110366.1|110417.2|110367.2|110412.1|110362.1|13
1736226630000|2025-01-07 05:10:30|110414.8|110364.8|110414.1|110364.1|110416.8|110366.8|110413.5|110363.5|7
1736226640000|2025-01-07 05:10:40|110413.5|110363.5|110410.7|110360.7|110413.5|110363.5|110403.8|110353.8|8
1736226650000|2025-01-07 05:10:50|110415.1|110365.1|110413.1|110363.1|110415.1|110365.1|110410.8|110360.8|7
1736226660000|2025-01-07 05:11:00|110409.4|110359.4|110408.7|110358.7|110411.4|110361.4|110408.7|110358.7|5
1736226670000|2025-01-07 05:11:10|110394|110369|110393.5|110368.5|110396|110371|110388.1|110363.1|7
1736226680000|2025-01-07 05:11:20|110395.8|110370.8|110395.8|110370.8|110395.8|110370.8|110395.8|110370.8|1
1736226690000|2025-01-07 05:11:30|110398.2|110373.2|110398.8|110373.8|110398.8|110373.8|110398.2|110373.2|2
1736226700000|2025-01-07 05:11:40|110396.8|110371.8|110397.5|110372.5|110398.5|110373.5|110395.8|110370.8|7
1736226710000|2025-01-07 05:11:50|110400|110375|110404.1|110379.1|110408.5|110383.5|110400|110375|5
1736226720000|2025-01-07 05:12:00|110406.7|110381.7|110398.4|110373.4|110406.7|110381.7|110398.4|110373.4|7
1736226730000|2025-01-07 05:12:10|110400.7|110375.7|110390.5|110365.5|110401.7|110376.7|110386.8|110361.8|11
1736226740000|2025-01-07 05:12:20|110393.4|110368.4|110394.7|110369.7|110394.7|110369.7|110393.4|110368.4|2
1736226750000|2025-01-07 05:12:30|110408.6|110358.6|110408.9|110358.9|110408.9|110358.9|110407.2|110357.2|3
1736226760000|2025-01-07 05:12:40|110407.2|110357.2|110408.6|110358.6|110408.6|110358.6|110403.9|110353.9|7
1736226770000|2025-01-07 05:12:50|110396|110371|110396|110371|110396|110371|110396|110371|1
1736226780000|2025-01-07 05:13:00|110399|110374|110401.8|110376.8|110403.8|110378.8|110399|110374|4
1736226790000|2025-01-07 05:13:10|110404.1|110379.1|110400.4|110375.4|110405.1|110380.1|110400.1|110375.1|16
1736226800000|2025-01-07 05:13:20|110401.7|110376.7|110394.5|110369.5|110401.7|110376.7|110394.5|110369.5|5
1736226810000|2025-01-07 05:13:30|110396.8|110371.8|110396.8|110371.8|110396.8|110371.8|110396.8|110371.8|1
1736226830000|2025-01-07 05:13:50|110394.4|110369.4|110393.5|110368.5|110394.4|110369.4|110393.5|110368.5|2
1736226840000|2025-01-07 05:14:00|110392|110367|110391.1|110366.1|110393.4|110368.4|110389.1|110364.1|6
1736226850000|2025-01-07 05:14:10|110394.1|110369.1|110394.4|110369.4|110395.4|110370.4|110392.7|110367.7|6
1736226860000|2025-01-07 05:14:20|110393.8|110368.8|110389.1|110364.1|110393.8|110368.8|110387.4|110362.4|5
1736226870000|2025-01-07 05:14:30|110389.8|110364.8|110387.4|110362.4|110389.8|110364.8|110387.4|110362.4|3
1736226880000|2025-01-07 05:14:40|110388.7|110363.7|110387.4|110362.4|110389.7|110364.7|110387.4|110362.4|4
1736226890000|2025-01-07 05:14:50|110385.7|110360.7|110385.7|110360.7|110385.7|110360.7|110385.7|110360.7|1
1736226900000|2025-01-07 05:15:00|110384.5|110359.5|110394|110369|110394|110369|110384.5|110359.5|3
1736226910000|2025-01-07 05:15:10|110391.5|110366.5|110389|110364|110391.5|110366.5|110382|110357|7
1736226920000|2025-01-07 05:15:20|110391.7|110366.7|110388.7|110363.7|110392.4|110367.4|110388|110363|7
1736226930000|2025-01-07 05:15:30|110387.7|110362.7|110388.1|110363.1|110388.1|110363.1|110386.4|110361.4|3
1736226940000|2025-01-07 05:15:40|110387.1|110362.1|110386.8|110361.8|110387.1|110362.1|110385.4|110360.4|3
1736226950000|2025-01-07 05:15:50|110388.1|110363.1|110389.5|110364.5|110389.5|110364.5|110388.1|110363.1|3
1736226960000|2025-01-07 05:16:00|110381|110356|110381|110356|110382|110357|110380.5|110355.5|4
1736226970000|2025-01-07 05:16:10|110383.5|110358.5|110395.5|110345.5|110395.5|110363.5|110383.5|110344.2|5
1736226980000|2025-01-07 05:16:20|110393.9|110343.9|110396.6|110346.6|110396.6|110346.6|110393.9|110343.9|4
1736226990000|2025-01-07 05:16:30|110395.2|110345.2|110396.2|110346.2|110396.6|110346.6|110395.2|110345.2|6
1736227000000|2025-01-07 05:16:40|110394.9|110344.9|110387.5|110362.5|110396.6|110362.5|110384|110344.9|4
1736227010000|2025-01-07 05:16:50|110384|110359|110384|110359|110384|110359|110384|110359|1
1736227020000|2025-01-07 05:17:00|110382.5|110357.5|110389.6|110339.6|110389.6|110357.5|110379.5|110339.6|5
1736227040000|2025-01-07 05:17:20|110387.6|110337.6|110381.6|110331.6|110395.8|110345.8|110381.6|110331.6|15
1736227050000|2025-01-07 05:17:30|110385.2|110335.2|110384.2|110334.2|110385.2|110335.2|110384.2|110334.2|2
1736227060000|2025-01-07 05:17:40|110379.6|110329.6|110382.2|110332.2|110383.2|110333.2|110379.6|110329.6|4
1736227080000|2025-01-07 05:18:00|110367|110342|110371.5|110346.5|110378.5|110353.5|110367|110342|8
1736227090000|2025-01-07 05:18:10|110375|110350|110375|110350|110375|110350|110375|110350|1
1736227100000|2025-01-07 05:18:20|110376.5|110351.5|110374.2|110349.2|110376.5|110351.5|110369.5|110344.5|7
1736227110000|2025-01-07 05:18:30|110376.8|110351.8|110373.5|110348.5|110376.8|110351.8|110373.5|110348.5|5
1736227130000|2025-01-07 05:18:50|110371.8|110346.8|110375.5|110350.5|110375.5|110350.5|110371.8|110346.8|2
1736227140000|2025-01-07 05:19:00|110371.5|110346.5|110375|110350|110375|110350|110371.5|110346.5|2
1736227150000|2025-01-07 05:19:10|110373.5|110348.5|110373.4|110348.4|110374.5|110349.5|110373.4|110348.4|3
1736227160000|2025-01-07 05:19:20|110371.1|110346.1|110371.1|110346.1|110371.1|110346.1|110371.1|110346.1|1
1736227170000|2025-01-07 05:19:30|110373.1|110348.1|110373.1|110348.1|110373.1|110348.1|110373.1|110348.1|1
1736227180000|2025-01-07 05:19:40|110369.4|110344.4|110368.4|110343.4|110373.3|110348.3|110365.6|110340.6|16
1736227190000|2025-01-07 05:19:50|110371|110346|110381.4|110331.4|110382.4|110347.8|110370.5|110328.7|8
1736227200000|2025-01-07 05:20:00|110383.7|110333.7|110379.7|110329.7|110383.7|110333.7|110378.3|110328.3|16
1736227210000|2025-01-07 05:20:10|110381|110331|110381|110331|110381|110331|110377.4|110327.4|5
1736227220000|2025-01-07 05:20:20|110382.3|110332.3|110383.1|110333.1|110383.1|110333.1|110380.1|110330.1|7
1736227230000|2025-01-07 05:20:30|110380.4|110330.4|110392.7|110342.7|110392.7|110342.7|110380.4|110330.4|8
1736227240000|2025-01-07 05:20:40|110391.7|110341.7|110395.3|110345.3|110399.5|110349.5|110391.7|110341.7|11
1736227250000|2025-01-07 05:20:50|110396.3|110346.3|110397|110347|110397|110347|110395.6|110345.6|3
1736227260000|2025-01-07 05:21:00|110399.7|110349.7|110399.7|110349.7|110399.7|110349.7|110399.7|110349.7|1
1736227270000|2025-01-07 05:21:10|110400.7|110350.7|110406.6|110356.6|110406.6|110356.6|110400.7|110350.7|10
1736227280000|2025-01-07 05:21:20|110407.6|110357.6|110407.3|110357.3|110409.3|110359.3|110407.3|110357.3|4
1736227290000|2025-01-07 05:21:30|110409.3|110359.3|110409|110359|110410.3|110360.3|110406|110356|9
1736227300000|2025-01-07 05:21:40|110406.7|110356.7|110405.3|110355.3|110406.7|110356.7|110402.6|110352.6|6
1736227310000|2025-01-07 05:21:50|110403.3|110353.3|110400.6|110350.6|110403.3|110353.3|110397.6|110347.6|3
1736227320000|2025-01-07 05:22:00|110399.4|110349.4|110396.9|110346.9|110399.4|110349.4|110394.5|110344.5|5
1736227330000|2025-01-07 05:22:10|110395.6|110345.6|110396.2|110346.2|110396.2|110346.2|110394.2|110344.2|3
1736227340000|2025-01-07 05:22:20|110394.9|110344.9|110404|110354|110404.3|110354.3|110394.2|110344.2|12
1736227350000|2025-01-07 05:22:30|110402.7|110352.7|110402.6|110352.6|110405.3|110355.3|110401.7|110351.7|6
1736227360000|2025-01-07 05:22:40|110400.6|110350.6|110396|110346|110400.6|110350.6|110396|110346|5
1736227370000|2025-01-07 05:22:50|110397|110347|110395|110345|110397|110347|110395|110345|2
1736227380000|2025-01-07 05:23:00|110393.7|110343.7|110391.9|110341.9|110399.4|110349.4|110387.5|110337.5|15
1736227390000|2025-01-07 05:23:10|110394.5|110344.5|110396.6|110346.6|110398.6|110348.6|110393.2|110343.2|8
1736227410000|2025-01-07 05:23:30|110395.3|110345.3|110387.2|110337.2|110395.3|110345.3|110387.2|110337.2|9
1736227420000|2025-01-07 05:23:40|110389.5|110339.5|110390.8|110340.8|110398.9|110348.9|110387.2|110337.2|14
1736227430000|2025-01-07 05:23:50|110391.5|110341.5|110392.7|110342.7|110395.3|110345.3|110388.1|110338.1|14
1736227440000|2025-01-07 05:24:00|110391.2|110341.2|110375.4|110350.4|110391.2|110353|110367.5|110337.6|12
1736227450000|2025-01-07 05:24:10|110374.1|110349.1|110370.7|110345.7|110375.1|110350.1|110369.4|110344.4|7
1736227460000|2025-01-07 05:24:20|110371.7|110346.7|110372.4|110347.4|110374|110349|110370|110345|5
1736227470000|2025-01-07 05:24:30|110369.3|110344.3|110370|110345|110372.4|110347.4|110369.3|110344.3|9
1736227480000|2025-01-07 05:24:40|110371.3|110346.3|110375.9|110350.9|110379.6|110354.6|110371.3|110346.3|14
1736227490000|2025-01-07 05:24:50|110374.6|110349.6|110373.6|110348.6|110375.6|110350.6|110373.6|110348.6|3
1736227500000|2025-01-07 05:25:00|110376.3|110351.3|110379.9|110354.9|110381.2|110356.2|110376.3|110351.3|5
1736227510000|2025-01-07 05:25:10|110378.9|110353.9|110372.6|110347.6|110378.9|110353.9|110367.9|110342.9|19
1736227540000|2025-01-07 05:25:40|110365.6|110340.6|110373.5|110348.5|110376|110351|110365.6|110340.6|12
1736227550000|2025-01-07 05:25:50|110375|110350|110375|110350|110375|110350|110375|110350|1
1736227560000|2025-01-07 05:26:00|110371.5|110346.5|110367.1|110342.1|110375|110350|110367.1|110342.1|7
1736227570000|2025-01-07 05:26:10|110368.5|110343.5|110374.2|110349.2|110374.2|110349.2|110367.8|110342.8|13
1736227580000|2025-01-07 05:26:20|110372.6|110347.6|110369.2|110344.2|110372.6|110347.6|110366.9|110341.9|11
1736227590000|2025-01-07 05:26:30|110370.9|110345.9|110372.5|110347.5|110373.2|110348.2|110368.5|110343.5|7
1736227600000|2025-01-07 05:26:40|110370.2|110345.2|110371.8|110346.8|110372.8|110347.8|110370.2|110345.2|4
1736227610000|2025-01-07 05:26:50|110377.5|110352.5|110375.6|110350.6|110378.1|110353.1|110375.6|110350.6|7
1736227620000|2025-01-07 05:27:00|110374.6|110349.6|110377.5|110352.5|110377.6|110352.6|110373|110348|13
1736227630000|2025-01-07 05:27:10|110378.8|110353.8|110378.8|110353.8|110378.8|110353.8|110378.8|110353.8|1
1736227640000|2025-01-07 05:27:20|110377.1|110352.1|110375.8|110350.8|110377.1|110352.1|110372.8|110347.8|4
1736227650000|2025-01-07 05:27:30|110379.8|110354.8|110378.2|110353.2|110379.8|110354.8|110378.2|110353.2|4
1736227660000|2025-01-07 05:27:40|110377.5|110352.5|110375.5|110350.5|110377.5|110352.5|110372.8|110347.8|4
1736227670000|2025-01-07 05:27:50|110374.2|110349.2|110373.8|110348.8|110379.5|110354.5|110372.2|110347.2|9
1736227680000|2025-01-07 05:28:00|110371.5|110346.5|110367.1|110342.1|110375.8|110350.8|110364.1|110339.1|10
1736227690000|2025-01-07 05:28:10|110364.2|110339.2|110366.2|110341.2|110366.2|110341.2|110364.2|110339.2|2
1736227700000|2025-01-07 05:28:20|110362.8|110337.8|110367.3|110342.3|110368|110343|110362.8|110337.8|9
1736227710000|2025-01-07 05:28:30|110368.3|110343.3|110368.6|110343.6|110368.6|110343.6|110363.9|110338.9|8
1736227730000|2025-01-07 05:28:50|110370.9|110345.9|110373.9|110348.9|110373.9|110348.9|110369.9|110344.9|6
1736227740000|2025-01-07 05:29:00|110371.9|110346.9|110371.9|110346.9|110371.9|110346.9|110371.9|110346.9|1
1736227750000|2025-01-07 05:29:10|110369.5|110344.5|110373.8|110348.8|110376.2|110351.2|110368.5|110343.5|5
1736227760000|2025-01-07 05:29:20|110369.8|110344.8|110366.1|110341.1|110372.1|110347.1|110366.1|110341.1|7
1736227770000|2025-01-07 05:29:30|110368.1|110343.1|110365.7|110340.7|110369.1|110344.1|110365.4|110340.4|6
1736227780000|2025-01-07 05:29:40|110366.7|110341.7|110367.4|110342.4|110367.4|110342.4|110366.7|110341.7|2
1736227790000|2025-01-07 05:29:50|110365.8|110340.8|110365.4|110340.4|110365.8|110340.8|110360.7|110335.7|8
1736227800000|2025-01-07 05:30:00|110364.4|110339.4|110377.5|110327.5|110377.5|110341.4|110358.6|110327.5|18
1736227810000|2025-01-07 05:30:10|110376.5|110326.5|110369.9|110319.9|110376.5|110326.5|110366.1|110316.1|12
1736227820000|2025-01-07 05:30:20|110368.9|110318.9|110362.7|110337.7|110375.4|110337.7|110362.7|110318.2|11
1736227830000|2025-01-07 05:30:30|110362.6|110337.6|110364.4|110314.4|110370.7|110337.6|110354.4|110311.6|18
1736227840000|2025-01-07 05:30:40|110362.1|110312.1|110367.6|110317.6|110374.4|110324.4|110362|110312|9
1736227850000|2025-01-07 05:30:50|110372.4|110322.4|110361|110311|110372.4|110322.4|110361|110311|13
1736227860000|2025-01-07 05:31:00|110359.4|110309.4|110343.2|110293.2|110359.4|110324.8|110333.1|110292.9|24
1736227870000|2025-01-07 05:31:10|110341.9|110291.9|110343.6|110293.6|110349.9|110299.9|110341.9|110291.9|9
1736227880000|2025-01-07 05:31:20|110340.2|110290.2|110343.5|110293.5|110345.3|110295.3|110339.9|110289.9|12
1736227890000|2025-01-07 05:31:30|110334.5|110284.5|110336.4|110286.4|110339.4|110289.4|110334.5|110284.5|6
1736227900000|2025-01-07 05:31:40|110337.4|110287.4|110334.5|110284.5|110341.1|110291.1|110334.1|110284.1|20
1736227910000|2025-01-07 05:31:50|110336.5|110286.5|110334.4|110284.4|110338.1|110288.1|110333.8|110283.8|10
1736227920000|2025-01-07 05:32:00|110335.8|110285.8|110329.3|110304.3|110336.1|110305.6|110320.5|110281.8|20
1736227930000|2025-01-07 05:32:10|110328.6|110303.6|110345|110295|110346.1|110309.2|110325.6|110290.4|14
1736227940000|2025-01-07 05:32:20|110341.7|110291.7|110345|110295|110346.7|110296.7|110341.7|110291.7|10
1736227950000|2025-01-07 05:32:30|110346.7|110296.7|110343.7|110293.7|110346.7|110296.7|110340.7|110290.7|5
1736227960000|2025-01-07 05:32:40|110341.7|110291.7|110326.5|110301.5|110341.7|110301.5|110326.5|110291.7|2
1736227970000|2025-01-07 05:32:50|110329.5|110304.5|110343.2|110293.2|110345.5|110304.9|110329.5|110290.5|10
1736227980000|2025-01-07 05:33:00|110339.5|110289.5|110346|110296|110351.8|110301.8|110339.5|110289.5|15
1736227990000|2025-01-07 05:33:10|110342.7|110292.7|110343.7|110293.7|110347.1|110297.1|110341.1|110291.1|12
1736228000000|2025-01-07 05:33:20|110345.1|110295.1|110342.8|110292.8|110345.1|110295.1|110341.4|110291.4|8
1736228010000|2025-01-07 05:33:30|110339.1|110289.1|110340.8|110290.8|110345.7|110295.7|110338.5|110288.5|10
1736228020000|2025-01-07 05:33:40|110337.5|110287.5|110340.2|110290.2|110340.2|110290.2|110337.1|110287.1|6
1736228040000|2025-01-07 05:34:00|110342.8|110292.8|110341.2|110291.2|110348.3|110298.3|110341.1|110291.1|10
1736228050000|2025-01-07 05:34:10|110338.8|110288.8|110339.5|110289.5|110339.5|110289.5|110338.8|110288.8|2
1736228060000|2025-01-07 05:34:20|110335.1|110285.1|110341.7|110291.7|110345.1|110295.1|110328.7|110278.7|16
1736228070000|2025-01-07 05:34:30|110343.1|110293.1|110340.4|110290.4|110343.1|110293.1|110337.7|110287.7|7
1736228080000|2025-01-07 05:34:40|110342.1|110292.1|110339.4|110289.4|110342.1|110292.1|110335.4|110285.4|6
1736228090000|2025-01-07 05:34:50|110337.4|110287.4|110339.1|110289.1|110342.4|110292.4|110335.9|110285.9|6
1736228100000|2025-01-07 05:35:00|110327|110302|110326.5|110301.5|110330|110305|110324.5|110299.5|5
1736228110000|2025-01-07 05:35:10|110329.5|110304.5|110326|110301|110329.5|110304.5|110326|110301|2
1736228120000|2025-01-07 05:35:20|110326.2|110301.2|110326.2|110301.2|110326.2|110301.2|110326.2|110301.2|1
1736228130000|2025-01-07 05:35:30|110333.4|110283.4|110333.7|110283.7|110335.6|110285.6|110332.1|110282.1|6
1736228140000|2025-01-07 05:35:40|110333.9|110283.9|110337.3|110287.3|110338|110288|110333.7|110283.7|10
1736228150000|2025-01-07 05:35:50|110334|110284|110336.5|110286.5|110336.5|110286.5|110334|110284|4
1736228160000|2025-01-07 05:36:00|110337.5|110287.5|110333.1|110283.1|110341|110291|110330.5|110280.5|11
1736228170000|2025-01-07 05:36:10|110331.2|110281.2|110331.5|110281.5|110332.2|110282.2|110330.5|110280.5|4
1736228180000|2025-01-07 05:36:20|110331|110281|110330.7|110280.7|110336.3|110286.3|110330.2|110280.2|7
1736228190000|2025-01-07 05:36:30|110328.4|110278.4|110326.2|110276.2|110331.1|110281.1|110325.7|110275.7|7
1736228200000|2025-01-07 05:36:40|110332|110282|110328.3|110278.3|110332|110282|110326|110276|7
1736228210000|2025-01-07 05:36:50|110327|110277|110327.7|110277.7|110327.7|110277.7|110326.5|110276.5|3
1736228220000|2025-01-07 05:37:00|110326.5|110276.5|110326.5|110276.5|110326.5|110298.5|110317.5|110272.5|8
1736228230000|2025-01-07 05:37:10|110330|110280|110324|110274|110330|110280|110323.5|110273.5|12
1736228240000|2025-01-07 05:37:20|110327|110277|110332.1|110282.1|110336.7|110286.7|110324.5|110274.5|10
1736228250000|2025-01-07 05:37:30|110334.7|110284.7|110326.6|110276.6|110334.7|110284.7|110322|110272|20
1736228260000|2025-01-07 05:37:40|110325.6|110275.6|110325.6|110275.6|110325.6|110275.6|110325.6|110275.6|1
1736228270000|2025-01-07 05:37:50|110327|110277|110322.6|110272.6|110327|110277|110318.6|110268.6|17
1736228280000|2025-01-07 05:38:00|110325.3|110275.3|110320.5|110270.5|110325.3|110275.3|110317.9|110267.9|7
1736228290000|2025-01-07 05:38:10|110317.5|110267.5|110319.9|110269.9|110320.9|110270.9|110317.5|110267.5|11
1736228300000|2025-01-07 05:38:20|110320.5|110270.5|110323.5|110273.5|110323.5|110273.5|110320.5|110270.5|3
1736228310000|2025-01-07 05:38:30|110324.5|110274.5|110322.9|110272.9|110324.5|110274.5|110320.9|110270.9|5
1736228320000|2025-01-07 05:38:40|110317.9|110267.9|110322.5|110272.5|110323.5|110273.5|110317.9|110267.9|6
1736228330000|2025-01-07 05:38:50|110323.2|110273.2|110309.5|110284.5|110326.2|110284.5|110309.5|110272.2|9
1736228340000|2025-01-07 05:39:00|110305.5|110280.5|110322.8|110272.8|110322.8|110294.3|110304|110271.1|15
1736228350000|2025-01-07 05:39:10|110320.8|110270.8|110321.5|110271.5|110326.1|110276.1|110320.5|110270.5|14
1736228360000|2025-01-07 05:39:20|110323.8|110273.8|110318.1|110268.1|110323.8|110273.8|110313.5|110263.5|8
1736228370000|2025-01-07 05:39:30|110314.8|110264.8|110317.1|110267.1|110317.1|110267.1|110314.2|110264.2|6
1736228380000|2025-01-07 05:39:40|110318.5|110268.5|110317.5|110267.5|110318.5|110268.5|110315.8|110265.8|3
1736228390000|2025-01-07 05:39:50|110319.8|110269.8|110301.3|110276.3|110319.8|110277.5|110298.6|110267.8|5
1736228400000|2025-01-07 05:40:00|110302.3|110277.3|110301|110276|110307|110282|110301|110276|6
1736228410000|2025-01-07 05:40:10|110304|110279|110302|110277|110304|110279|110301.3|110276.3|4
1736228420000|2025-01-07 05:40:20|110300.6|110275.6|110302.6|110277.6|110304|110279|110300.6|110275.6|3
1736228430000|2025-01-07 05:40:30|110304.7|110279.7|110306.4|110281.4|110309.8|110284.8|110304.7|110279.7|5
1736228440000|2025-01-07 05:40:40|110304.4|110279.4|110302.1|110277.1|110304.8|110279.8|110298.5|110273.5|11
1736228450000|2025-01-07 05:40:50|110299.8|110274.8|110302.8|110277.8|110302.8|110277.8|110299.8|110274.8|3
1736228460000|2025-01-07 05:41:00|110301.8|110276.8|110304.8|110279.8|110307.5|110282.5|110299.1|110274.1|9
1736228470000|2025-01-07 05:41:10|110304.5|110279.5|110319.3|110269.3|110323.2|110281.1|110304.5|110269.3|5
1736228480000|2025-01-07 05:41:20|110321.3|110271.3|110328.4|110278.4|110336.2|110286.2|110321.3|110271.3|14
1736228490000|2025-01-07 05:41:30|110331|110281|110323.4|110273.4|110331|110281|110317.7|110267.7|11
1736228500000|2025-01-07 05:41:40|110322.4|110272.4|110321.7|110271.7|110325.4|110275.4|110318.4|110268.4|13
1736228510000|2025-01-07 05:41:50|110320.7|110270.7|110322.7|110272.7|110324.1|110274.1|110320.7|110270.7|7
1736228520000|2025-01-07 05:42:00|110319.7|110269.7|110300.5|110275.5|110319.7|110279|110298.1|110267.7|11
1736228530000|2025-01-07 05:42:10|110299.1|110274.1|110301.5|110276.5|110301.5|110276.5|110299.1|110274.1|2
1736228540000|2025-01-07 05:42:20|110303.5|110278.5|110303.4|110278.4|110305.4|110280.4|110303.1|110278.1|5
1736228550000|2025-01-07 05:42:30|110304.4|110279.4|110304.1|110279.1|110305.4|110280.4|110304.1|110279.1|3
1736228560000|2025-01-07 05:42:40|110306.8|110281.8|110306.4|110281.4|110307.8|110282.8|110306.4|110281.4|3
1736228570000|2025-01-07 05:42:50|110306|110281|110304.5|110279.5|110308.5|110283.5|110302.5|110277.5|7
1736228580000|2025-01-07 05:43:00|110305.5|110280.5|110299|110274|110311.5|110286.5|110295|110270|10
1736228590000|2025-01-07 05:43:10|110300.5|110275.5|110304.9|110279.9|110304.9|110279.9|110300.5|110275.5|4
1736228600000|2025-01-07 05:43:20|110303.6|110278.6|110311.7|110261.7|110318.3|110279.2|110297.6|110254.4|27
1736228610000|2025-01-07 05:43:30|110313|110263|110314|110264|110314|110264|110313|110263|4
1736228620000|2025-01-07 05:43:40|110317.7|110267.7|110316.7|110266.7|110317.7|110267.7|110313.7|110263.7|6
1736228630000|2025-01-07 05:43:50|110314.4|110264.4|110314|110264|110318.4|110268.4|110307|110257|14
1736228640000|2025-01-07 05:44:00|110312.7|110262.7|110305.3|110255.3|110313.7|110263.7|110305.3|110255.3|5
1736228650000|2025-01-07 05:44:10|110310.7|110260.7|110295.4|110245.4|110310.7|110260.7|110295.4|110245.4|21
1736228660000|2025-01-07 05:44:20|110296.4|110246.4|110300.1|110250.1|110301.1|110251.1|110296.4|110246.4|14
1736228670000|2025-01-07 05:44:30|110299.1|110249.1|110300.1|110250.1|110301.7|110251.7|110297.7|110247.7|12
1736228680000|2025-01-07 05:44:40|110299.1|110249.1|110298.6|110248.6|110300.1|110250.1|110298.6|110248.6|3
1736228690000|2025-01-07 05:44:50|110296.3|110246.3|110304.9|110254.9|110310.9|110260.9|110296.3|110246.3|21
1736228700000|2025-01-07 05:45:00|110303.9|110253.9|110305.5|110255.5|110306.2|110256.2|110303.2|110253.2|18
1736228710000|2025-01-07 05:45:10|110310.5|110260.5|110302.8|110252.8|110310.5|110260.5|110295.2|110245.2|14
1736228720000|2025-01-07 05:45:20|110298.2|110248.2|110300.2|110250.2|110302.3|110252.3|110296.2|110246.2|15
1736228730000|2025-01-07 05:45:30|110300.5|110250.5|110300.5|110250.5|110301.5|110251.5|110300.2|110250.2|6
1736228740000|2025-01-07 05:45:40|110302.2|110252.2|110309.8|110259.8|110309.8|110259.8|110302.2|110252.2|11
1736228750000|2025-01-07 05:45:50|110311.2|110261.2|110305.7|110255.7|110318.6|110268.6|110304.4|110254.4|17
1736228760000|2025-01-07 05:46:00|110307.7|110257.7|110305.7|110255.7|110309|110259|110304.3|110254.3|6
1736228770000|2025-01-07 05:46:10|110301.7|110251.7|110283.8|110258.8|110304|110258.8|110283.8|110249.6|11
1736228780000|2025-01-07 05:46:20|110287.4|110262.4|110298.2|110248.2|110299.6|110263.1|110286|110245.6|15
1736228790000|2025-01-07 05:46:30|110296.9|110246.9|110291.1|110241.1|110296.9|110258.1|110278.8|110239.1|28
1736228800000|2025-01-07 05:46:40|110290.8|110240.8|110291.8|110241.8|110292.5|110242.5|110287.4|110237.4|12
1736228810000|2025-01-07 05:46:50|110294.4|110244.4|110294.8|110244.8|110296.1|110246.1|110293.1|110243.1|5
1736228820000|2025-01-07 05:47:00|110293.8|110243.8|110281|110256|110295.1|110256|110274.5|110243.8|11
1736228830000|2025-01-07 05:47:10|110301.3|110251.3|110301|110251|110301.3|110251.3|110298.3|110248.3|10
1736228840000|2025-01-07 05:47:20|110300|110250|110300|110250|110301|110251|110297.9|110247.9|5
1736228850000|2025-01-07 05:47:30|110297|110247|110305|110255|110306|110256|110296.9|110246.9|21
1736228860000|2025-01-07 05:47:40|110304|110254|110306.6|110256.6|110309.6|110259.6|110304|110254|10
1736228870000|2025-01-07 05:47:50|110299.6|110249.6|110303.6|110253.6|110305.6|110255.6|110299.6|110249.6|8
1736228880000|2025-01-07 05:48:00|110305|110255|110296.6|110271.6|110307|110275|110293|110255|11
1736228890000|2025-01-07 05:48:10|110293.3|110268.3|110295.9|110270.9|110296.9|110271.9|110293.3|110268.3|6
1736228910000|2025-01-07 05:48:30|110294.6|110269.6|110289.3|110264.3|110294.6|110269.6|110286.6|110261.6|7
1736228920000|2025-01-07 05:48:40|110288|110263|110285.3|110260.3|110288.3|110263.3|110282.6|110257.6|10
1736228930000|2025-01-07 05:48:50|110283.3|110258.3|110284.6|110259.6|110285.6|110260.6|110283.3|110258.3|6
1736228940000|2025-01-07 05:49:00|110286|110261|110298.2|110248.2|110299.2|110261|110281.3|110247.2|12
1736228950000|2025-01-07 05:49:10|110292.5|110267.5|110292|110267|110292.5|110267.5|110280|110255|15
1736228960000|2025-01-07 05:49:20|110293.5|110268.5|110294.2|110269.2|110296.2|110271.2|110293.5|110268.5|6
1736228970000|2025-01-07 05:49:30|110296.6|110271.6|110301.2|110276.2|110303.6|110278.6|110296.6|110271.6|10
1736228980000|2025-01-07 05:49:40|110302.9|110277.9|110304.2|110279.2|110307.2|110282.2|110302.9|110277.9|4
1736228990000|2025-01-07 05:49:50|110301.9|110276.9|110310.5|110260.5|110315.8|110276.9|110296.9|110257.7|8
1736229000000|2025-01-07 05:50:00|110312.1|110262.1|110311.5|110261.5|110312.1|110262.1|110310.5|110260.5|3
1736229010000|2025-01-07 05:50:10|110310.1|110260.1|110310.1|110260.1|110311.5|110261.5|110310.1|110260.1|3
1736229020000|2025-01-07 05:50:20|110312.1|110262.1|110313.4|110263.4|110313.4|110263.4|110312.1|110262.1|2
1736229030000|2025-01-07 05:50:30|110310.5|110260.5|110315.5|110265.5|110319.5|110269.5|110307.1|110257.1|12
1736229040000|2025-01-07 05:50:40|110313.5|110263.5|110312.5|110262.5|110315.9|110265.9|110311.9|110261.9|6
1736229050000|2025-01-07 05:50:50|110311.2|110261.2|110309.6|110259.6|110311.2|110261.2|110306.9|110256.9|7
1736229060000|2025-01-07 05:51:00|110307.2|110257.2|110311.6|110261.6|110313.2|110263.2|110305.9|110255.9|6
1736229070000|2025-01-07 05:51:10|110313.2|110263.2|110309.9|110259.9|110314.9|110264.9|110308.6|110258.6|14
1736229080000|2025-01-07 05:51:20|110295.5|110270.5|110297|110272|110297|110272|110289|110264|5
1736229090000|2025-01-07 05:51:30|110295.5|110270.5|110304|110254|110307|110270.5|110289.5|110247.4|15
1736229100000|2025-01-07 05:51:40|110303|110253|110294.9|110244.9|110304|110254|110293.6|110243.6|23
1736229110000|2025-01-07 05:51:50|110296.6|110246.6|110299.9|110249.9|110303.5|110253.5|110296.6|110246.6|8
1736229120000|2025-01-07 05:52:00|110301.5|110251.5|110298.9|110248.9|110302.5|110252.5|110298.9|110248.9|3
1736229130000|2025-01-07 05:52:10|110302.2|110252.2|110311.8|110261.8|110311.8|110261.8|110302.2|110252.2|10
1736229140000|2025-01-07 05:52:20|110309.5|110259.5|110301.8|110251.8|110311.2|110261.2|110300.1|110250.1|10
1736229150000|2025-01-07 05:52:30|110302.5|110252.5|110304.8|110254.8|110304.8|110254.8|110302.5|110252.5|3
1736229160000|2025-01-07 05:52:40|110312.5|110262.5|110316.9|110266.9|110319.6|110269.6|110309.1|110259.1|9
1736229170000|2025-01-07 05:52:50|110318.5|110268.5|110322.2|110272.2|110324.5|110274.5|110318.5|110268.5|8
1736229180000|2025-01-07 05:53:00|110320.5|110270.5|110322.5|110272.5|110325.9|110275.9|110320.5|110270.5|13
1736229190000|2025-01-07 05:53:10|110323.5|110273.5|110321.6|110271.6|110324.9|110274.9|110319.2|110269.2|8
1736229200000|2025-01-07 05:53:20|110318.9|110268.9|110319.5|110269.5|110320.9|110270.9|110318.9|110268.9|3
1736229210000|2025-01-07 05:53:30|110323.5|110273.5|110299.3|110274.3|110323.5|110286.5|110297.9|110272|10
1736229220000|2025-01-07 05:53:40|110296.9|110271.9|110301.2|110276.2|110302.2|110277.2|110296.9|110271.9|6
1736229240000|2025-01-07 05:54:00|110300.5|110275.5|110304.5|110279.5|110304.5|110279.5|110300.5|110275.5|2
1736229250000|2025-01-07 05:54:10|110303.5|110278.5|110305|110280|110305|110280|110295|110270|6
1736229260000|2025-01-07 05:54:20|110301|110276|110318.1|110268.1|110318.1|110283.3|110301|110268.1|7
1736229270000|2025-01-07 05:54:30|110317.1|110267.1|110313.1|110263.1|110319.1|110269.1|110313.1|110263.1|12
1736229280000|2025-01-07 05:54:40|110315.1|110265.1|110320.4|110270.4|110320.4|110270.4|110315.1|110265.1|4
1736229290000|2025-01-07 05:54:50|110315.8|110265.8|110303|110278|110317.4|110278|110298.5|110262.7|9
1736229300000|2025-01-07 05:55:00|110305|110280|110297|110272|110310.5|110285.5|110297|110272|10
1736229310000|2025-01-07 05:55:10|110299|110274|110320|110295|110320|110295|110299|110274|12
1736229320000|2025-01-07 05:55:20|110317|110292|110323.5|110273.5|110328.8|110292|110317|110271.5|16
1736229330000|2025-01-07 05:55:30|110324.2|110274.2|110327.2|110277.2|110331.8|110281.8|110321.8|110271.8|10
1736229340000|2025-01-07 05:55:40|110328.2|110278.2|110330.5|110280.5|110332.5|110282.5|110328.2|110278.2|8
1736229350000|2025-01-07 05:55:50|110329.5|110279.5|110329.5|110279.5|110332.2|110282.2|110328.5|110278.5|11
1736229360000|2025-01-07 05:56:00|110330.5|110280.5|110332.6|110282.6|110336.7|110286.7|110329|110279|16
1736229370000|2025-01-07 05:56:10|110331.3|110281.3|110329.6|110279.6|110336|110286|110328.3|110278.3|12
1736229380000|2025-01-07 05:56:20|110332.7|110282.7|110329.1|110279.1|110335.1|110285.1|110328.1|110278.1|14
1736229390000|2025-01-07 05:56:30|110330.1|110280.1|110329.9|110279.9|110331.8|110281.8|110329.9|110279.9|9
1736229400000|2025-01-07 05:56:40|110328.5|110278.5|110328.6|110278.6|110328.6|110278.6|110323|110273|12
1736229410000|2025-01-07 05:56:50|110331|110281|110334.3|110284.3|110337.7|110287.7|110326|110276|17
1736229420000|2025-01-07 05:57:00|110335.7|110285.7|110341.6|110291.6|110342.2|110292.2|110335.7|110285.7|6
1736229430000|2025-01-07 05:57:10|110339.9|110289.9|110346.3|110296.3|110351.2|110301.2|110339.9|110289.9|13
1736229440000|2025-01-07 05:57:20|110347.3|110297.3|110352.7|110302.7|110354.7|110304.7|110346.7|110296.7|9
1736229450000|2025-01-07 05:57:30|110354|110304|110360.5|110310.5|110363.1|110313.1|110354|110304|19
1736229460000|2025-01-07 05:57:40|110358.1|110308.1|110363.4|110313.4|110365.1|110315.1|110358.1|110308.1|10
1736229470000|2025-01-07 05:57:50|110362.4|110312.4|110371.2|110321.2|110372.6|110322.6|110362.4|110312.4|11
1736229480000|2025-01-07 05:58:00|110370.2|110320.2|110370.2|110320.2|110370.2|110320.2|110370.2|110320.2|1
1736229490000|2025-01-07 05:58:10|110373.2|110323.2|110371.9|110321.9|110373.6|110323.6|110369.6|110319.6|9
1736229500000|2025-01-07 05:58:20|110373.3|110323.3|110372.5|110322.5|110373.3|110323.3|110369.6|110319.6|6
1736229510000|2025-01-07 05:58:30|110370.1|110320.1|110363.7|110313.7|110370.1|110320.1|110360.4|110310.4|12
1736229520000|2025-01-07 05:58:40|110363.1|110313.1|110360.7|110310.7|110363.1|110313.1|110359.4|110309.4|3
1736229530000|2025-01-07 05:58:50|110359|110309|110361|110311|110362|110312|110356|110306|10
1736229540000|2025-01-07 05:59:00|110362.4|110312.4|110365.1|110315.1|110365.1|110315.1|110362.4|110312.4|2
1736229550000|2025-01-07 05:59:10|110369.7|110319.7|110371.4|110321.4|110371.4|110321.4|110366|110316|13
1736229560000|2025-01-07 05:59:20|110372.7|110322.7|110369.1|110319.1|110373.7|110323.7|110368.7|110318.7|9
1736229570000|2025-01-07 05:59:30|110368.4|110318.4|110367.1|110317.1|110368.4|110318.4|110367.1|110317.1|2
1736229580000|2025-01-07 05:59:40|110364.1|110314.1|110364.1|110314.1|110368.5|110318.5|110362.1|110312.1|13
1736229590000|2025-01-07 05:59:50|110360.2|110310.2|110347.3|110322.3|110362.2|110326.1|110347.3|110310.2|8
1736229600000|2025-01-07 06:00:00|110360.4|110310.4|110348.6|110298.6|110365.1|110315.1|110343.9|110293.9|22
1736229610000|2025-01-07 06:00:10|110345.6|110295.6|110344.1|110294.1|110346.2|110296.2|110343.1|110293.1|7
1736229620000|2025-01-07 06:00:20|110340.5|110290.5|110343.2|110293.2|110346|110296|110338.4|110288.4|17
1736229630000|2025-01-07 06:00:30|110345.1|110295.1|110340.7|110290.7|110345.1|110295.1|110340.7|110290.7|8
1736229640000|2025-01-07 06:00:40|110342.7|110292.7|110341.4|110291.4|110342.7|110292.7|110338.7|110288.7|8
1736229650000|2025-01-07 06:00:50|110340.4|110290.4|110340.4|110290.4|110340.4|110290.4|110340.4|110290.4|1
1736229660000|2025-01-07 06:01:00|110336|110286|110336|110286|110336|110286|110336|110286|1
1736229670000|2025-01-07 06:01:10|110341.5|110291.5|110319|110294|110345|110295|110319|110282.6|6
1736229680000|2025-01-07 06:01:20|110317.3|110292.3|110337.3|110287.3|110344.6|110294.6|110317.3|110281.6|15
1736229690000|2025-01-07 06:01:30|110339.7|110289.7|110346.9|110296.9|110347.8|110297.8|110339.7|110289.7|10
1736229700000|2025-01-07 06:01:40|110345.6|110295.6|110339.7|110289.7|110347.1|110297.1|110337.4|110287.4|7
1736229710000|2025-01-07 06:01:50|110337|110287|110342.5|110292.5|110344.5|110294.5|110337|110287|7
1736229720000|2025-01-07 06:02:00|110346.3|110296.3|110341|110291|110346.3|110296.3|110339|110289|8
1736229730000|2025-01-07 06:02:10|110339.6|110289.6|110339.7|110289.7|110343.7|110293.7|110339.6|110289.6|5
1736229740000|2025-01-07 06:02:20|110342|110292|110345.6|110295.6|110347.1|110297.1|110342|110292|7
1736229750000|2025-01-07 06:02:30|110346.9|110296.9|110347.6|110297.6|110350.9|110300.9|110345.9|110295.9|11
1736229760000|2025-01-07 06:02:40|110349.2|110299.2|110341.6|110291.6|110349.2|110299.2|110340.2|110290.2|8
1736229770000|2025-01-07 06:02:50|110343.9|110293.9|110333.5|110283.5|110343.9|110293.9|110333.5|110283.5|9
1736229780000|2025-01-07 06:03:00|110335|110285|110334.1|110284.1|110336.6|110286.6|110334.1|110284.1|3
1736229790000|2025-01-07 06:03:10|110333.1|110283.1|110323|110298|110333.1|110298|110319.6|110283.1|9
1736229800000|2025-01-07 06:03:20|110323.5|110298.5|110323|110298|110325|110300|110321|110296|5
1736229810000|2025-01-07 06:03:30|110331|110306|110323|110298|110331|110306|110321|110296|8
1736229820000|2025-01-07 06:03:40|110324.5|110299.5|110334.3|110284.3|110335|110299.5|110323|110283.6|6
1736229830000|2025-01-07 06:03:50|110340.6|110290.6|110335.3|110285.3|110340.6|110290.6|110335.3|110285.3|5
1736229840000|2025-01-07 06:04:00|110333.9|110283.9|110335.6|110285.6|110339.3|110289.3|110331.9|110281.9|6
1736229850000|2025-01-07 06:04:10|110335|110285|110340.7|110290.7|110341.7|110297|110318|110279.5|10
1736229860000|2025-01-07 06:04:20|110339|110289|110332.9|110282.9|110339|110289|110332.9|110282.9|4
1736229870000|2025-01-07 06:04:30|110331.2|110281.2|110330.8|110280.8|110333.5|110283.5|110327.5|110277.5|14
1736229880000|2025-01-07 06:04:40|110333.5|110283.5|110338.8|110288.8|110341.2|110291.2|110331.1|110281.1|10
1736229890000|2025-01-07 06:04:50|110340.3|110290.3|110341|110291|110344.3|110294.3|110338.3|110288.3|13
1736229900000|2025-01-07 06:05:00|110342|110292|110342|110292|110342|110292|110342|110292|1
1736229910000|2025-01-07 06:05:10|110339|110289|110335.8|110285.8|110343|110293|110332.2|110282.2|17
1736229920000|2025-01-07 06:05:20|110333.2|110283.2|110325.6|110300.6|110340.8|110300.6|110325.6|110283.2|8
1736229930000|2025-01-07 06:05:30|110322|110297|110325.7|110275.7|110332.8|110300.3|110321.3|110275.7|13
1736229940000|2025-01-07 06:05:40|110324.7|110274.7|110327.4|110277.4|110329.4|110279.4|110324.4|110274.4|9
1736229950000|2025-01-07 06:05:50|110326.4|110276.4|110324.4|110274.4|110329.4|110279.4|110322|110272|9
1736229960000|2025-01-07 06:06:00|110323|110273|110323.5|110273.5|110323.5|110273.5|110319.7|110269.7|10
1736229970000|2025-01-07 06:06:10|110323.4|110273.4|110319.5|110269.5|110323.4|110273.4|110319.5|110269.5|4
1736229980000|2025-01-07 06:06:20|110322|110272|110320.5|110270.5|110322.5|110272.5|110317.5|110267.5|8
1736229990000|2025-01-07 06:06:30|110319|110269|110326.2|110276.2|110326.2|110276.2|110319|110269|6
1736230000000|2025-01-07 06:06:40|110326|110276|110325.5|110275.5|110327.2|110277.2|110323.1|110273.1|6
1736230010000|2025-01-07 06:06:50|110316.9|110266.9|110313.5|110263.5|110316.9|110266.9|110308.8|110258.8|15
1736230020000|2025-01-07 06:07:00|110311.8|110261.8|110316.9|110266.9|110317.5|110267.5|110311.8|110261.8|11
1736230030000|2025-01-07 06:07:10|110318.2|110268.2|110317.9|110267.9|110321.6|110271.6|110315.9|110265.9|13
1736230040000|2025-01-07 06:07:20|110319.6|110269.6|110322.6|110272.6|110323.3|110273.3|110317.9|110267.9|11
1736230050000|2025-01-07 06:07:30|110324|110274|110319.6|110269.6|110327.3|110277.3|110318.3|110268.3|14
1736230060000|2025-01-07 06:07:40|110320|110270|110321.6|110271.6|110325|110275|110320|110270|6
1736230070000|2025-01-07 06:07:50|110323|110273|110312.4|110262.4|110326|110282.8|110305.2|110259.4|10
1736230080000|2025-01-07 06:08:00|110311.4|110261.4|110308.7|110258.7|110311.4|110261.4|110307|110257|8
1736230090000|2025-01-07 06:08:10|110306|110256|110305.1|110255.1|110308.1|110258.1|110303.1|110253.1|13
1736230100000|2025-01-07 06:08:20|110304.1|110254.1|110298.2|110248.2|110304.1|110254.1|110294.3|110244.3|17
1736230110000|2025-01-07 06:08:30|110297.6|110247.6|110298.6|110248.6|110300.6|110250.6|110296.9|110246.9|12
1736230120000|2025-01-07 06:08:40|110300.1|110250.1|110304.8|110254.8|110306.8|110256.8|110300.1|110250.1|14
1736230130000|2025-01-07 06:08:50|110299.8|110249.8|110298.9|110248.9|110310.2|110260.2|110297.3|110247.3|15
1736230140000|2025-01-07 06:09:00|110299.9|110249.9|110292.2|110242.2|110299.9|110254.7|110275.7|110240.2|14
1736230150000|2025-01-07 06:09:10|110291.2|110241.2|110296.2|110246.2|110296.2|110246.2|110288.5|110238.5|15
1736230160000|2025-01-07 06:09:20|110297.2|110247.2|110295.2|110245.2|110298.5|110248.5|110294.5|110244.5|8
1736230170000|2025-01-07 06:09:30|110296.2|110246.2|110287.4|110237.4|110296.2|110246.2|110286.4|110236.4|17
1736230180000|2025-01-07 06:09:40|110289.1|110239.1|110282.5|110232.5|110289.1|110239.1|110278.2|110228.2|38
1736230190000|2025-01-07 06:09:50|110284.5|110234.5|110290.2|110240.2|110290.9|110240.9|110284.2|110234.2|12
1736230200000|2025-01-07 06:10:00|110287.9|110237.9|110299.4|110249.4|110300.4|110250.4|110286.9|110236.9|27
1736230210000|2025-01-07 06:10:10|110300.7|110250.7|110301|110251|110307|110257|110299.3|110249.3|17
1736230220000|2025-01-07 06:10:20|110302.4|110252.4|110295.7|110245.7|110304|110254|110291.4|110241.4|14
1736230230000|2025-01-07 06:10:30|110299.1|110249.1|110302.2|110252.2|110303.8|110253.8|110299.1|110249.1|10
1736230240000|2025-01-07 06:10:40|110301.2|110251.2|110307.8|110257.8|110309.4|110259.4|110300.2|110250.2|14
1736230250000|2025-01-07 06:10:50|110309.1|110259.1|110309.4|110259.4|110316.1|110266.1|110307.1|110257.1|12
1736230260000|2025-01-07 06:11:00|110314.1|110264.1|110297.9|110247.9|110315.1|110271.9|110296.9|110247.9|20
1736230270000|2025-01-07 06:11:10|110296.5|110246.5|110309.1|110259.1|110309.1|110259.1|110296.5|110246.5|6
1736230280000|2025-01-07 06:11:20|110308.3|110258.3|110300.5|110250.5|110311.4|110261.4|110299.8|110249.8|17
1736230290000|2025-01-07 06:11:30|110301.8|110251.8|110307.5|110257.5|110308.1|110258.1|110301.8|110251.8|10
1736230300000|2025-01-07 06:11:40|110310.9|110260.9|110310.7|110260.7|110312.3|110268.9|110293.9|110257|18
1736230310000|2025-01-07 06:11:50|110308.9|110258.9|110309.7|110259.7|110309.7|110259.7|110308.9|110258.9|3
1736230320000|2025-01-07 06:12:00|110307|110257|110302.6|110252.6|110311.3|110261.3|110293.5|110243.5|21
1736230330000|2025-01-07 06:12:10|110302.3|110252.3|110293.3|110243.3|110305.3|110260.3|110285.3|110239|30
1736230340000|2025-01-07 06:12:20|110294.3|110244.3|110294|110244|110297|110256.1|110279.5|110243.6|19
1736230350000|2025-01-07 06:12:30|110296.7|110246.7|110291.3|110241.3|110296.7|110246.7|110291.3|110241.3|5
1736230360000|2025-01-07 06:12:40|110296.5|110246.5|110287.5|110237.5|110296.5|110255.8|110278.8|110237|13
1736230370000|2025-01-07 06:12:50|110289|110239|110289.1|110239.1|110292.5|110242.5|110287.1|110237.1|11
1736230380000|2025-01-07 06:13:00|110289.8|110239.8|110294|110244|110294.7|110244.7|110289.8|110239.8|10
1736230390000|2025-01-07 06:13:10|110296.8|110246.8|110303.3|110253.3|110303.3|110253.3|110296.3|110246.3|11
1736230400000|2025-01-07 06:13:20|110299.7|110249.7|110302.4|110252.4|110306.4|110256.4|110294.8|110244.8|13
1736230410000|2025-01-07 06:13:30|110297.7|110247.7|110301.8|110251.8|110304.9|110254.9|110297.7|110247.7|11
1736230420000|2025-01-07 06:13:40|110299.8|110249.8|110301.4|110251.4|110303.7|110253.7|110293.7|110243.7|25
1736230430000|2025-01-07 06:13:50|110302.2|110252.2|110300.7|110250.7|110303.4|110253.4|110296.3|110246.3|22
1736230440000|2025-01-07 06:14:00|110298.7|110248.7|110296.7|110246.7|110301.2|110251.2|110294.7|110244.7|18
1736230450000|2025-01-07 06:14:10|110299.3|110249.3|110300.9|110250.9|110300.9|110250.9|110298|110248|4
1736230460000|2025-01-07 06:14:20|110298.7|110248.7|110300.3|110250.3|110300.3|110250.3|110294.3|110244.3|6
1736230470000|2025-01-07 06:14:30|110299.3|110249.3|110293.5|110243.5|110299.3|110249.3|110291.5|110241.5|8
1736230480000|2025-01-07 06:14:40|110294.5|110244.5|110304.7|110254.7|110305.8|110255.8|110292.5|110242.5|10
1736230490000|2025-01-07 06:14:50|110307.4|110257.4|110303.4|110253.4|110307.4|110257.4|110303.4|110253.4|6
1736230500000|2025-01-07 06:15:00|110309|110259|110309.3|110259.3|110309.3|110259.3|110306|110256|11
1736230510000|2025-01-07 06:15:10|110301.3|110251.3|110306|110256|110307|110257|110301.3|110251.3|8
1736230520000|2025-01-07 06:15:20|110301.6|110251.6|110296.6|110246.6|110306|110260.3|110285.3|110244.6|15
1736230530000|2025-01-07 06:15:30|110295.6|110245.6|110297.1|110247.1|110299.7|110249.7|110294.6|110244.6|18
1736230540000|2025-01-07 06:15:40|110300.4|110250.4|110295.8|110245.8|110300.4|110250.4|110292.8|110242.8|7
1736230550000|2025-01-07 06:15:50|110295.4|110245.4|110298.6|110248.6|110298.6|110248.6|110292.8|110242.8|12
1736230560000|2025-01-07 06:16:00|110298.4|110248.4|110297.4|110247.4|110298.4|110248.4|110292.8|110242.8|7
1736230570000|2025-01-07 06:16:10|110298.7|110248.7|110295.7|110245.7|110298.7|110248.7|110291.5|110241.5|7
1736230580000|2025-01-07 06:16:20|110300.8|110250.8|110297.1|110247.1|110300.8|110250.8|110290.9|110240.9|17
1736230590000|2025-01-07 06:16:30|110299.2|110249.2|110289.9|110239.9|110300.8|110250.8|110285.3|110235.3|20
1736230600000|2025-01-07 06:16:40|110291.2|110241.2|110300.8|110250.8|110300.8|110250.8|110289.9|110239.9|12
1736230610000|2025-01-07 06:16:50|110302.5|110252.5|110302.8|110252.8|110305.1|110255.1|110301.5|110251.5|10
1736230620000|2025-01-07 06:17:00|110300.5|110250.5|110300.8|110250.8|110304.1|110254.1|110298.1|110248.1|12
1736230630000|2025-01-07 06:17:10|110305.2|110255.2|110306.3|110256.3|110307.6|110257.6|110302.6|110252.6|10
1736230640000|2025-01-07 06:17:20|110307.6|110257.6|110309.8|110259.8|110313.9|110263.9|110306.5|110256.5|10
1736230650000|2025-01-07 06:17:30|110311.9|110261.9|110308.6|110258.6|110311.9|110261.9|110306.6|110256.6|6
1736230660000|2025-01-07 06:17:40|110305.6|110255.6|110305.6|110255.6|110305.6|110255.6|110301.6|110251.6|4
1736230670000|2025-01-07 06:17:50|110304.9|110254.9|110304.9|110254.9|110307.2|110257.2|110300.9|110250.9|8
1736230680000|2025-01-07 06:18:00|110303.9|110253.9|110306.2|110256.2|110306.2|110256.2|110303.9|110253.9|5
1736230690000|2025-01-07 06:18:10|110304.9|110254.9|110307.1|110257.1|110307.1|110257.1|110303.6|110253.6|7
1736230700000|2025-01-07 06:18:20|110306.1|110256.1|110307.1|110257.1|110307.1|110257.1|110306.1|110256.1|2
1736230720000|2025-01-07 06:18:40|110308.4|110258.4|110306|110256|110313.7|110263.7|110306|110256|6
1736230730000|2025-01-07 06:18:50|110303|110253|110303.4|110253.4|110303.4|110253.4|110301.7|110251.7|3
1736230740000|2025-01-07 06:19:00|110307|110257|110306.4|110256.4|110307.4|110257.4|110304|110254|7
1736230750000|2025-01-07 06:19:10|110303.5|110253.5|110303.5|110253.5|110303.5|110253.5|110303.5|110253.5|1
1736230760000|2025-01-07 06:19:20|110300|110250|110290.5|110265.5|110300|110268.5|110285|110249|8
1736230770000|2025-01-07 06:19:30|110287.5|110262.5|110302|110252|110302|110262.5|110287.5|110252|2
1736230780000|2025-01-07 06:19:40|110285|110260|110302.7|110252.7|110305.4|110265|110285|110252.7|7
1736230790000|2025-01-07 06:19:50|110301.1|110251.1|110303.1|110253.1|110303.7|110253.7|110296.1|110246.1|14
1736230800000|2025-01-07 06:20:00|110299.1|110249.1|110297.8|110247.8|110303.4|110253.4|110295.4|110245.4|11
1736230810000|2025-01-07 06:20:10|110292.4|110242.4|110290.3|110240.3|110295.6|110245.6|110289.2|110239.2|13
1736230820000|2025-01-07 06:20:20|110289.6|110239.6|110286.3|110236.3|110289.6|110239.6|110282.9|110232.9|6
1736230830000|2025-01-07 06:20:30|110287.3|110237.3|110284.5|110234.5|110290.5|110240.5|110281.8|110231.8|18
1736230840000|2025-01-07 06:20:40|110285.5|110235.5|110288.2|110238.2|110288.2|110238.2|110285.5|110235.5|3
1736230850000|2025-01-07 06:20:50|110289.9|110239.9|110299.5|110249.5|110300.5|110250.5|110289.9|110239.9|14
1736230860000|2025-01-07 06:21:00|110300.5|110250.5|110303.2|110253.2|110303.2|110253.2|110298.5|110248.5|8
1736230870000|2025-01-07 06:21:10|110302.5|110252.5|110295.5|110245.5|110304.2|110254.2|110292.9|110242.9|18
1736230880000|2025-01-07 06:21:20|110294.5|110244.5|110302.6|110252.6|110302.9|110252.9|110290.5|110240.5|24
1736230890000|2025-01-07 06:21:30|110301.6|110251.6|110295.8|110245.8|110301.6|110251.6|110293.6|110243.6|19
1736230900000|2025-01-07 06:21:40|110294.5|110244.5|110295.9|110245.9|110298.2|110248.2|110293.5|110243.5|10
1736230910000|2025-01-07 06:21:50|110296.5|110246.5|110298.2|110248.2|110298.2|110248.2|110296.5|110246.5|3
1736230920000|2025-01-07 06:22:00|110301.5|110251.5|110296.2|110246.2|110301.5|110251.5|110294.5|110244.5|15
1736230930000|2025-01-07 06:22:10|110294.9|110244.9|110295.5|110245.5|110296.2|110246.2|110293.2|110243.2|5
1736230940000|2025-01-07 06:22:20|110296.2|110246.2|110295.9|110245.9|110296.2|110246.2|110295.9|110245.9|2
1736230950000|2025-01-07 06:22:30|110296.5|110246.5|110292|110242|110296.5|110246.5|110290.6|110240.6|6
1736230960000|2025-01-07 06:22:40|110291|110241|110294.6|110244.6|110294.6|110244.6|110291|110241|5
1736230970000|2025-01-07 06:22:50|110297.6|110247.6|110303|110253|110305|110255|110297.6|110247.6|8
1736230980000|2025-01-07 06:23:00|110302|110252|110305.6|110255.6|110309|110259|110302|110252|15
1736230990000|2025-01-07 06:23:10|110304.6|110254.6|110304.9|110254.9|110305.6|110255.6|110303.3|110253.3|5
1736231000000|2025-01-07 06:23:20|110307.6|110257.6|110307.6|110257.6|110307.6|110257.6|110303.3|110253.3|8
1736231010000|2025-01-07 06:23:30|110306.6|110256.6|110303|110253|110306.6|110256.6|110302.5|110252.5|4
1736231020000|2025-01-07 06:23:40|110304|110254|110304.7|110254.7|110304.7|110254.7|110302.7|110252.7|4
1736231030000|2025-01-07 06:23:50|110297.7|110247.7|110300.4|110250.4|110301.7|110251.7|110297.7|110247.7|4
1736231040000|2025-01-07 06:24:00|110297.7|110247.7|110300.4|110250.4|110303|110253|110296.7|110246.7|12
1736231050000|2025-01-07 06:24:10|110303.4|110253.4|110309|110259|110314|110264|110303.4|110253.4|12
1736231060000|2025-01-07 06:24:20|110310|110260|110310.7|110260.7|110312.3|110262.3|110310|110260|3
1736231070000|2025-01-07 06:24:30|110311.7|110261.7|110313.6|110263.6|110319.2|110269.2|110311.7|110261.7|8
1736231080000|2025-01-07 06:24:40|110314.9|110264.9|110323.5|110273.5|110325.1|110275.1|110312.9|110262.9|15
1736231090000|2025-01-07 06:24:50|110324.5|110274.5|110330.6|110280.6|110330.6|110280.6|110324.5|110274.5|15
1736231100000|2025-01-07 06:25:00|110328.2|110278.2|110330.3|110280.3|110332.3|110282.3|110323.6|110273.6|23
1736231110000|2025-01-07 06:25:10|110332.3|110282.3|110325.6|110275.6|110332.3|110282.3|110325.3|110275.3|15
1736231120000|2025-01-07 06:25:20|110326.3|110276.3|110336.6|110286.6|110337.9|110287.9|110326.3|110276.3|19
1736231130000|2025-01-07 06:25:30|110335.3|110285.3|110334.7|110284.7|110339.4|110289.4|110328|110278|16
1736231140000|2025-01-07 06:25:40|110334.6|110284.6|110342.9|110292.9|110342.9|110292.9|110334.6|110284.6|11
1736231150000|2025-01-07 06:25:50|110340.7|110290.7|110342.5|110292.5|110343.6|110293.6|110340.4|110290.4|8
1736231160000|2025-01-07 06:26:00|110343.5|110293.5|110339.5|110289.5|110344.5|110294.5|110338.2|110288.2|8
1736231170000|2025-01-07 06:26:10|110338.2|110288.2|110343.8|110293.8|110343.8|110293.8|110334.2|110284.2|8
1736231180000|2025-01-07 06:26:20|110341.9|110291.9|110346.9|110296.9|110346.9|110296.9|110341.9|110291.9|8
1736231190000|2025-01-07 06:26:30|110347.9|110297.9|110348.3|110298.3|110350.6|110300.6|110345.7|110295.7|7
1736231200000|2025-01-07 06:26:40|110346.6|110296.6|110343.4|110293.4|110347.7|110297.7|110343.4|110293.4|15
1736231210000|2025-01-07 06:26:50|110342.4|110292.4|110338.1|110288.1|110342.4|110292.4|110337.7|110287.7|6
1736231220000|2025-01-07 06:27:00|110341.7|110291.7|110337.8|110287.8|110341.7|110291.7|110336.1|110286.1|4
1736231230000|2025-01-07 06:27:10|110336.2|110286.2|110330.4|110280.4|110336.2|110286.2|110330.4|110280.4|6
1736231240000|2025-01-07 06:27:20|110335|110285|110333.3|110283.3|110338.3|110288.3|110332.6|110282.6|7
1736231250000|2025-01-07 06:27:30|110330.6|110280.6|110330.6|110280.6|110330.6|110280.6|110330.6|110280.6|1
1736231260000|2025-01-07 06:27:40|110331.3|110281.3|110329.5|110279.5|110333.2|110283.2|110325.6|110275.6|22
1736231270000|2025-01-07 06:27:50|110327.2|110277.2|110329.5|110279.5|110331.5|110281.5|110325.2|110275.2|15
1736231280000|2025-01-07 06:28:00|110330.5|110280.5|110328.2|110278.2|110330.5|110280.5|110325.5|110275.5|4
1736231290000|2025-01-07 06:28:10|110335.8|110285.8|110331.1|110281.1|110335.8|110285.8|110329.5|110279.5|12
1736231300000|2025-01-07 06:28:20|110328.5|110278.5|110328.1|110278.1|110331.2|110281.2|110327.5|110277.5|5
1736231310000|2025-01-07 06:28:30|110327.2|110277.2|110325.6|110275.6|110327.2|110277.2|110324.3|110274.3|7
1736231320000|2025-01-07 06:28:40|110328.9|110278.9|110325.9|110275.9|110328.9|110278.9|110324.6|110274.6|10
1736231330000|2025-01-07 06:28:50|110324.6|110274.6|110325.5|110275.5|110329.5|110279.5|110323.2|110273.2|10
1736231340000|2025-01-07 06:29:00|110326.8|110276.8|110321.8|110271.8|110330.8|110280.8|110320.4|110270.4|15
1736231360000|2025-01-07 06:29:20|110327.1|110277.1|110325.8|110275.8|110327.1|110277.1|110325.8|110275.8|3
1736231380000|2025-01-07 06:29:40|110327.1|110277.1|110328.7|110278.7|110332.7|110282.7|110327.1|110277.1|4
1736231390000|2025-01-07 06:29:50|110329.7|110279.7|110328.4|110278.4|110330.7|110280.7|110325.1|110275.1|6
1736231400000|2025-01-07 06:30:00|110326.9|110276.9|110319.3|110269.3|110326.9|110276.9|110316.4|110266.4|18
1736231410000|2025-01-07 06:30:10|110320.6|110270.6|110329.1|110279.1|110333.1|110283.1|110318.3|110268.3|25
1736231420000|2025-01-07 06:30:20|110328.4|110278.4|110328.7|110278.7|110336|110286|110324.4|110274.4|24
1736231430000|2025-01-07 06:30:30|110328.1|110278.1|110318.3|110268.3|110337.6|110287.6|110318.3|110268.3|20
1736231440000|2025-01-07 06:30:40|110322.6|110272.6|110320.6|110270.6|110323.9|110273.9|110320.6|110270.6|8
1736231450000|2025-01-07 06:30:50|110323.3|110273.3|110325.5|110275.5|110330.2|110280.2|110319.4|110269.4|14
1736231460000|2025-01-07 06:31:00|110329.2|110279.2|110323.2|110273.2|110329.2|110279.2|110322.8|110272.8|13
1736231470000|2025-01-07 06:31:10|110324.2|110274.2|110322.1|110272.1|110325.5|110275.5|110318.9|110268.9|15
1736231480000|2025-01-07 06:31:20|110322.9|110272.9|110315.2|110265.2|110327.1|110277.1|110313.1|110263.1|15
1736231490000|2025-01-07 06:31:30|110316.2|110266.2|110313.6|110263.6|110317.9|110267.9|110311.9|110261.9|10
1736231500000|2025-01-07 06:31:40|110314.4|110264.4|110313.7|110263.7|110318.4|110268.4|110312.6|110262.6|11
1736231510000|2025-01-07 06:31:50|110315.6|110265.6|110316.9|110266.9|110317.6|110267.6|110312.9|110262.9|10
1736231520000|2025-01-07 06:32:00|110315.8|110265.8|110311.3|110261.3|110317|110267|110311.3|110261.3|11
1736231530000|2025-01-07 06:32:10|110313.2|110263.2|110311.6|110261.6|110316.3|110266.3|110311.6|110261.6|7
1736231540000|2025-01-07 06:32:20|110312.9|110262.9|110311.6|110261.6|110313.1|110263.1|110311.6|110261.6|3
1736231550000|2025-01-07 06:32:30|110312.9|110262.9|110313.1|110263.1|110313.1|110263.1|110311.1|110261.1|3
1736231560000|2025-01-07 06:32:40|110312.5|110262.5|110312.5|110262.5|110312.5|110262.5|110312.5|110262.5|1
1736231580000|2025-01-07 06:33:00|110310.5|110260.5|110310.1|110260.1|110313.9|110263.9|110305|110255|15
1736231590000|2025-01-07 06:33:10|110308.1|110258.1|110311.6|110261.6|110312.8|110262.8|110307.9|110257.9|9
1736231600000|2025-01-07 06:33:20|110314.1|110264.1|110312|110262|110314.1|110264.1|110312|110262|3
1736231610000|2025-01-07 06:33:30|110313|110263|110317.3|110267.3|110320.2|110270.2|110313|110263|7
1736231620000|2025-01-07 06:33:40|110318.3|110268.3|110324.7|110274.7|110325.7|110275.7|110318.3|110268.3|32
1736231630000|2025-01-07 06:33:50|110323|110273|110319.2|110269.2|110323|110273|110313|110263|16
1736231640000|2025-01-07 06:34:00|110318|110268|110320.7|110270.7|110321.1|110271.1|110314.6|110264.6|15
1736231650000|2025-01-07 06:34:10|110318.9|110268.9|110321.5|110271.5|110324.8|110274.8|110318.9|110268.9|14
1736231660000|2025-01-07 06:34:20|110319.2|110269.2|110320.5|110270.5|110325.1|110275.1|110316.8|110266.8|17
1736231670000|2025-01-07 06:34:30|110322.5|110272.5|110324.5|110274.5|110325.5|110275.5|110319.9|110269.9|13
1736231680000|2025-01-07 06:34:40|110325.5|110275.5|110325|110275|110326.5|110276.5|110317.2|110267.2|12
1736231690000|2025-01-07 06:34:50|110330.1|110280.1|110328.4|110278.4|110338.1|110288.1|110325.5|110275.5|23
1736231700000|2025-01-07 06:35:00|110324.9|110274.9|110325.7|110275.7|110329.1|110279.1|110322|110272|36
1736231710000|2025-01-07 06:35:10|110324.3|110274.3|110320.8|110270.8|110335.3|110285.3|110319.8|110269.8|19
1736231720000|2025-01-07 06:35:20|110319.9|110269.9|110319.9|110269.9|110325.8|110275.8|110319.5|110269.5|11
1736231730000|2025-01-07 06:35:30|110318.7|110268.7|110314.5|110264.5|110324.4|110274.4|110313.6|110263.6|16
1736231740000|2025-01-07 06:35:40|110313.9|110263.9|110322.9|110272.9|110322.9|110272.9|110311.4|110261.4|19
1736231750000|2025-01-07 06:35:50|110323.3|110273.3|110325.5|110275.5|110326.9|110276.9|110323.3|110273.3|7
1736231760000|2025-01-07 06:36:00|110323.8|110273.8|110322.3|110272.3|110324.5|110274.5|110318.6|110268.6|19
1736231770000|2025-01-07 06:36:10|110323|110273|110320|110270|110326.5|110276.5|110312.5|110262.5|12
1736231780000|2025-01-07 06:36:20|110318|110268|110327.5|110277.5|110334.5|110284.5|110318|110268|11
1736231790000|2025-01-07 06:36:30|110317.5|110267.5|110328.5|110278.5|110328.5|110278.5|110317.5|110267.5|7
1736231800000|2025-01-07 06:36:40|110326.5|110276.5|110328.9|110278.9|110332.4|110282.4|110325.5|110275.5|14
1736231810000|2025-01-07 06:36:50|110331.4|110281.4|110328.7|110278.7|110336.9|110286.9|110327.8|110277.8|19
1736231820000|2025-01-07 06:37:00|110330.4|110280.4|110325|110275|110330.4|110280.4|110322.3|110272.3|10
1736231830000|2025-01-07 06:37:10|110323.3|110273.3|110327|110277|110329|110279|110323.3|110273.3|8
1736231840000|2025-01-07 06:37:20|110326|110276|110325|110275|110328.7|110278.7|110323.3|110273.3|8
1736231850000|2025-01-07 06:37:30|110329|110279|110326.5|110276.5|110331|110281|110324|110274|8
1736231860000|2025-01-07 06:37:40|110323|110273|110327|110277|110329|110279|110323|110273|5
1736231870000|2025-01-07 06:37:50|110328.5|110278.5|110339.1|110289.1|110339.8|110289.8|110326.5|110276.5|12
1736231880000|2025-01-07 06:38:00|110337.8|110287.8|110339|110289|110340|110290|110333.8|110283.8|14
1736231910000|2025-01-07 06:38:30|110342|110292|110342|110292|110342|110292|110342|110292|1
1736231920000|2025-01-07 06:38:40|110344|110294|110341.5|110291.5|110344|110303.5|110328.5|110284.5|7
1736231930000|2025-01-07 06:38:50|110344|110294|110342.8|110292.8|110349.2|110299.2|110342.2|110292.2|7
1736231940000|2025-01-07 06:39:00|110336.2|110286.2|110340.8|110290.8|110344|110294|110336.2|110286.2|7
1736231950000|2025-01-07 06:39:10|110342.2|110292.2|110338|110288|110342.9|110292.9|110334.8|110284.8|18
1736231960000|2025-01-07 06:39:20|110339|110289|110338.8|110288.8|110341.2|110291.2|110337|110287|4
1736231970000|2025-01-07 06:39:30|110335.5|110285.5|110337.5|110287.5|110342.2|110292.2|110334.2|110284.2|7
1736231980000|2025-01-07 06:39:40|110338.3|110288.3|110340|110290|110342|110292|110338.3|110288.3|3
1736232000000|2025-01-07 06:40:00|110341.3|110291.3|110346.3|110296.3|110351.3|110301.3|110340.4|110290.4|19
1736232010000|2025-01-07 06:40:10|110344.2|110294.2|110348.5|110298.5|110352.6|110302.6|110344.2|110294.2|14
1736232020000|2025-01-07 06:40:20|110347.3|110297.3|110349.2|110299.2|110350.7|110300.7|110347.3|110297.3|7
1736232030000|2025-01-07 06:40:30|110343.7|110293.7|110343.7|110293.7|110343.7|110293.7|110343.7|110293.7|1
1736232040000|2025-01-07 06:40:40|110346.7|110296.7|110345.9|110295.9|110350.6|110300.6|110344.4|110294.4|11
1736232060000|2025-01-07 06:41:00|110343.5|110293.5|110352.2|110302.2|110357.8|110316.1|110341.1|110293.5|22
1736232070000|2025-01-07 06:41:10|110349.5|110299.5|110349.9|110299.9|110351.2|110301.2|110348.2|110298.2|5
1736232080000|2025-01-07 06:41:20|110347.9|110297.9|110345.8|110295.8|110348.1|110298.1|110340.2|110290.2|8
1736232090000|2025-01-07 06:41:30|110344.9|110294.9|110348.7|110298.7|110352.1|110302.1|110344.9|110294.9|7
1736232100000|2025-01-07 06:41:40|110351.2|110301.2|110353.3|110303.3|110353.9|110303.9|110346|110296|7
1736232110000|2025-01-07 06:41:50|110352.3|110302.3|110353.6|110303.6|110356.9|110306.9|110352.3|110302.3|6
1736232120000|2025-01-07 06:42:00|110349.2|110299.2|110352.8|110302.8|110354.9|110304.9|110349.2|110299.2|10
1736232130000|2025-01-07 06:42:10|110358.2|110308.2|110356.2|110306.2|110363.9|110313.9|110356.2|110306.2|8
1736232140000|2025-01-07 06:42:20|110359.1|110309.1|110359|110309|110364.2|110314.2|110356.7|110306.7|16
1736232150000|2025-01-07 06:42:30|110358.3|110308.3|110356.2|110306.2|110358.3|110308.3|110356.2|110306.2|2
1736232160000|2025-01-07 06:42:40|110359.9|110309.9|110366.7|110316.7|110369.6|110319.6|110359.9|110309.9|17
1736232170000|2025-01-07 06:42:50|110363.5|110313.5|110365.3|110315.3|110366.3|110316.3|110363|110313|9
1736232180000|2025-01-07 06:43:00|110367.1|110317.1|110367.4|110317.4|110370.3|110320.3|110364.6|110314.6|5
1736232190000|2025-01-07 06:43:10|110369|110319|110368.2|110318.2|110369|110319|110365|110315|7
1736232200000|2025-01-07 06:43:20|110369.6|110319.6|110368.2|110318.2|110370.3|110320.3|110366.9|110316.9|7
1736232210000|2025-01-07 06:43:30|110371.5|110321.5|110360.3|110310.3|110371.5|110321.5|110357|110307|8
1736232220000|2025-01-07 06:43:40|110359.6|110309.6|110359.9|110309.9|110360.9|110310.9|110359.6|110309.6|3
1736232230000|2025-01-07 06:43:50|110358|110308|110357.6|110307.6|110365.1|110315.1|110357.4|110307.4|20
1736232240000|2025-01-07 06:44:00|110360.7|110310.7|110355.3|110305.3|110360.7|110310.7|110353.6|110303.6|22
1736232250000|2025-01-07 06:44:10|110358|110308|110358.5|110308.5|110360|110310|110353.9|110303.9|13
1736232260000|2025-01-07 06:44:20|110359.8|110309.8|110355.5|110305.5|110359.8|110309.8|110354.9|110304.9|9
1736232270000|2025-01-07 06:44:30|110359.8|110309.8|110364.3|110314.3|110368.8|110318.8|110359.8|110309.8|11
1736232280000|2025-01-07 06:44:40|110364.2|110314.2|110354.5|110304.5|110364.2|110314.2|110354.5|110304.5|14
1736232290000|2025-01-07 06:44:50|110353.2|110303.2|110356.5|110306.5|110364.5|110314.5|110353.2|110303.2|8
1736232300000|2025-01-07 06:45:00|110358.5|110308.5|110371.7|110321.7|110371.7|110321.7|110354.9|110304.9|20
1736232310000|2025-01-07 06:45:10|110371.1|110321.1|110369.4|110319.4|110372.8|110322.8|110369.4|110319.4|13
1736232320000|2025-01-07 06:45:20|110371.4|110321.4|110376.3|110326.3|110380.7|110330.7|110371.4|110321.4|11
1736232330000|2025-01-07 06:45:30|110373.7|110323.7|110374.4|110324.4|110375.7|110325.7|110372.1|110322.1|9
1736232340000|2025-01-07 06:45:40|110374.6|110324.6|110371.8|110321.8|110375.3|110325.3|110368.6|110318.6|16
1736232350000|2025-01-07 06:45:50|110372.9|110322.9|110376.7|110326.7|110377.7|110327.7|110372.9|110322.9|17
1736232360000|2025-01-07 06:46:00|110376.3|110326.3|110369.6|110319.6|110384.1|110334.1|110366|110316|15
1736232370000|2025-01-07 06:46:10|110371.6|110321.6|110375.6|110325.6|110376.9|110326.9|110371.6|110321.6|4
1736232380000|2025-01-07 06:46:20|110367.6|110317.6|110369.9|110319.9|110372.6|110322.6|110367.6|110317.6|7
1736232400000|2025-01-07 06:46:40|110371.1|110321.1|110372|110322|110372|110322|110371.1|110321.1|3
1736232410000|2025-01-07 06:46:50|110370.6|110320.6|110365.6|110315.6|110370.6|110320.6|110364|110314|11
1736232420000|2025-01-07 06:47:00|110367.3|110317.3|110369.3|110319.3|110372.6|110322.6|110364.3|110314.3|12
1736232430000|2025-01-07 06:47:10|110370.6|110320.6|110373.9|110323.9|110376.6|110326.6|110367.9|110317.9|12
1736232440000|2025-01-07 06:47:20|110372.6|110322.6|110372.3|110322.3|110372.6|110322.6|110372.3|110322.3|2
1736232450000|2025-01-07 06:47:30|110374|110324|110371.2|110321.2|110376.3|110331.5|110353|110321.2|10
1736232460000|2025-01-07 06:47:40|110370.4|110320.4|110368.9|110318.9|110370.9|110320.9|110367.9|110317.9|4
1736232470000|2025-01-07 06:47:50|110371.4|110321.4|110371.8|110321.8|110375.1|110325.1|110370.8|110320.8|10
1736232480000|2025-01-07 06:48:00|110371.4|110321.4|110371.4|110321.4|110371.4|110321.4|110371.4|110321.4|1
1736232490000|2025-01-07 06:48:10|110373.4|110323.4|110377.1|110327.1|110380.1|110330.1|110373.4|110323.4|9
1736232500000|2025-01-07 06:48:20|110373.9|110323.9|110375.1|110325.1|110377.8|110327.8|110372.1|110322.1|6
1736232510000|2025-01-07 06:48:30|110374.7|110324.7|110371.4|110321.4|110374.7|110324.7|110367.9|110317.9|4
1736232520000|2025-01-07 06:48:40|110372.4|110322.4|110374.5|110324.5|110374.5|110324.5|110371.4|110321.4|3
1736232530000|2025-01-07 06:48:50|110376.9|110326.9|110379.5|110329.5|110379.5|110329.5|110375.7|110325.7|9
1736232540000|2025-01-07 06:49:00|110374|110324|110381.3|110331.3|110384.7|110334.7|110374|110324|12
1736232550000|2025-01-07 06:49:10|110382|110332|110382|110332|110384.7|110334.7|110375.5|110325.5|14
1736232560000|2025-01-07 06:49:20|110385|110335|110376.4|110326.4|110385|110335|110375.4|110325.4|13
1736232570000|2025-01-07 06:49:30|110374.2|110324.2|110376|110326|110376|110326|110374.2|110324.2|2
1736232590000|2025-01-07 06:49:50|110375.3|110325.3|110370.7|110320.7|110376|110326|110369.7|110319.7|4
1736232600000|2025-01-07 06:50:00|110373.1|110323.1|110371.7|110321.7|110373.1|110323.1|110371.7|110321.7|3
1736232620000|2025-01-07 06:50:20|110373.2|110323.2|110381.7|110331.7|110386.7|110336.7|110373.2|110323.2|12
1736232630000|2025-01-07 06:50:30|110380.2|110330.2|110380.2|110330.2|110381.3|110331.3|110380.2|110330.2|3
1736232640000|2025-01-07 06:50:40|110375.7|110325.7|110378.4|110328.4|110380.4|110330.4|110375.7|110325.7|7
1736232650000|2025-01-07 06:50:50|110373.6|110323.6|110370.4|110320.4|110375|110325|110368.4|110318.4|6
1736232660000|2025-01-07 06:51:00|110372.4|110322.4|110369|110319|110372.4|110322.4|110369|110319|2
1736232670000|2025-01-07 06:51:10|110367.7|110317.7|110366|110316|110367.7|110317.7|110361.6|110311.6|16
1736232680000|2025-01-07 06:51:20|110367|110317|110361.3|110311.3|110368|110318|110361.3|110311.3|7
1736232690000|2025-01-07 06:51:30|110360|110310|110360.2|110310.2|110360.2|110310.2|110356.7|110306.7|7
1736232700000|2025-01-07 06:51:40|110357.7|110307.7|110360.2|110310.2|110360.2|110310.2|110357.7|110307.7|5
1736232710000|2025-01-07 06:51:50|110358.2|110308.2|110362|110312|110362|110312|110358.2|110308.2|6
1736232720000|2025-01-07 06:52:00|110364|110314|110362|110312|110364|110314|110359.5|110309.5|7
1736232730000|2025-01-07 06:52:10|110369|110319|110368.7|110318.7|110372|110322|110358.5|110308.5|10
1736232740000|2025-01-07 06:52:20|110368|110318|110368|110318|110368|110318|110368|110318|1
1736232750000|2025-01-07 06:52:30|110367.8|110317.8|110369|110319|110369.7|110319.7|110367.3|110317.3|6
1736232760000|2025-01-07 06:52:40|110369.7|110319.7|110369.5|110319.5|110370|110320|110369|110319|5
1736232770000|2025-01-07 06:52:50|110370.5|110320.5|110369.5|110319.5|110371|110321|110369.5|110319.5|4
1736232780000|2025-01-07 06:53:00|110369.7|110319.7|110371.8|110321.8|110371.8|110321.8|110369.7|110319.7|2
1736232810000|2025-01-07 06:53:30|110370.5|110320.5|110371|110321|110375.5|110325.5|110370.5|110320.5|7
1736232820000|2025-01-07 06:53:40|110375.1|110325.1|110376.3|110326.3|110378.1|110328.1|110370.6|110320.6|13
1736232830000|2025-01-07 06:53:50|110372.9|110322.9|110371.4|110321.4|110375.1|110325.1|110371.4|110321.4|5
1736232840000|2025-01-07 06:54:00|110373.9|110323.9|110376.2|110326.2|110377|110327|110373.4|110323.4|6
1736232850000|2025-01-07 06:54:10|110375.6|110325.6|110372|110322|110375.6|110325.6|110372|110322|2
1736232880000|2025-01-07 06:54:40|110372.4|110322.4|110372.5|110322.5|110382.2|110332.2|110372.4|110322.4|8
1736232890000|2025-01-07 06:54:50|110375|110325|110364.9|110314.9|110375|110326.7|110345.8|110314.8|8
1736232900000|2025-01-07 06:55:00|110364|110314|110363.2|110313.2|110364|110314|110363.2|110313.2|3
1736232910000|2025-01-07 06:55:10|110362|110312|110371.5|110321.5|110371.5|110321.5|110362|110312|6
1736232920000|2025-01-07 06:55:20|110372.1|110322.1|110376|110326|110376|110326|110372.1|110322.1|6
1736232930000|2025-01-07 06:55:30|110377.3|110327.3|110378.1|110328.1|110378.1|110328.1|110377.3|110327.3|3
1736232940000|2025-01-07 06:55:40|110378.2|110328.2|110382.7|110332.7|110385.2|110335.2|110378.2|110328.2|8
1736232950000|2025-01-07 06:55:50|110384.4|110334.4|110389.2|110339.2|110396.1|110346.1|110384.4|110334.4|12
1736232960000|2025-01-07 06:56:00|110387.7|110337.7|110380.3|110330.3|110389|110339|110378.6|110328.6|9
1736232970000|2025-01-07 06:56:10|110385|110335|110385|110335|110385.5|110335.5|110380|110330|14
1736232980000|2025-01-07 06:56:20|110387|110337|110389.6|110339.6|110391.6|110341.6|110384|110334|9
1736232990000|2025-01-07 06:56:30|110390.5|110340.5|110388.5|110338.5|110391.5|110341.5|110386.1|110336.1|9
1736233000000|2025-01-07 06:56:40|110393.5|110343.5|110391.2|110341.2|110393.5|110343.5|110390.2|110340.2|7
1736233010000|2025-01-07 06:56:50|110389.4|110339.4|110387|110337|110389.4|110339.4|110384.8|110334.8|8
1736233020000|2025-01-07 06:57:00|110385|110335|110388.5|110338.5|110389.5|110339.5|110385|110335|5
1736233030000|2025-01-07 06:57:10|110386|110336|110389.5|110339.5|110390.5|110340.5|110386|110336|7
1736233040000|2025-01-07 06:57:20|110383.5|110358.5|110390.5|110340.5|110395|110358.5|110380.5|110339|8
1736233050000|2025-01-07 06:57:30|110390.2|110340.2|110381.6|110331.6|110393.2|110343.2|110379.3|110329.3|27
1736233060000|2025-01-07 06:57:40|110380.6|110330.6|110379.2|110329.2|110381.4|110331.4|110377.2|110327.2|10
1736233070000|2025-01-07 06:57:50|110379|110329|110379.1|110329.1|110380.1|110330.1|110376.5|110326.5|11
1736233080000|2025-01-07 06:58:00|110383.9|110333.9|110381.5|110331.5|110389.6|110339.6|110380.5|110330.5|15
1736233090000|2025-01-07 06:58:10|110380.1|110330.1|110381.4|110331.4|110381.4|110331.4|110378.7|110328.7|6
1736233100000|2025-01-07 06:58:20|110379.1|110329.1|110379.6|110329.6|110379.6|110329.6|110378.6|110328.6|4
1736233110000|2025-01-07 06:58:30|110379.7|110329.7|110380|110330|110380|110330|110379.7|110329.7|2
1736233120000|2025-01-07 06:58:40|110378.5|110328.5|110380|110330|110380|110330|110378.5|110328.5|2
1736233130000|2025-01-07 06:58:50|110374|110324|110377.5|110327.5|110377.5|110337.5|110359.5|110324|4
1736233140000|2025-01-07 06:59:00|110374.5|110324.5|110377.4|110327.4|110377.6|110327.6|110374.5|110324.5|3
1736233150000|2025-01-07 06:59:10|110378.4|110328.4|110384|110334|110384|110334|110375.9|110325.9|15
1736233160000|2025-01-07 06:59:20|110382.3|110332.3|110382.6|110332.6|110384|110334|110382.3|110332.3|4
1736233170000|2025-01-07 06:59:30|110382.1|110332.1|110381.9|110331.9|110384.2|110334.2|110380.2|110330.2|9
1736233180000|2025-01-07 06:59:40|110378|110328|110381.5|110331.5|110381.5|110331.5|110378|110328|3
1736233190000|2025-01-07 06:59:50|110384.5|110334.5|110402.1|110352.1|110434|110352.1|110384.5|110334.5|11
1736233200000|2025-01-07 07:00:00|110398|110348|110372.3|110322.3|110416.5|110350.3|110372.3|110318.5|18
1736233210000|2025-01-07 07:00:10|110374.2|110324.2|110377.1|110327.1|110392|110327.1|110374.2|110318.1|3
1736233220000|2025-01-07 07:00:20|110390|110318.4|110386.8|110315.5|110390|110318.4|110386.8|110314.3|6
1736233230000|2025-01-07 07:00:30|110372.9|110322.9|110361|110311|110374.5|110324.5|110361|110311|8
1736233240000|2025-01-07 07:00:40|110360.5|110310.5|110362.1|110312.1|110362.1|110312.1|110359.9|110309.9|5
1736233250000|2025-01-07 07:00:50|110359.9|110309.9|110359.9|110309.9|110359.9|110309.9|110355.9|110305.9|7
1736233260000|2025-01-07 07:01:00|110363.6|110313.6|110356.4|110306.4|110363.6|110313.6|110356.4|110306.4|5
1736233270000|2025-01-07 07:01:10|110357.1|110307.1|110358|110308|110358.2|110308.2|110354.9|110304.9|7
1736233280000|2025-01-07 07:01:20|110360.1|110310.1|110367.1|110317.1|110367.1|110317.1|110360.1|110310.1|9
1736233290000|2025-01-07 07:01:30|110363.7|110313.7|110363.7|110313.7|110363.7|110313.7|110363.7|110313.7|1
1736233300000|2025-01-07 07:01:40|110361.9|110311.9|110361.5|110311.5|110363|110313|110357.3|110307.3|5
1736233310000|2025-01-07 07:01:50|110363.4|110313.4|110353.8|110303.8|110363.7|110313.7|110350|110300|11
1736233320000|2025-01-07 07:02:00|110356.3|110306.3|110359.8|110309.8|110359.8|110309.8|110354.9|110304.9|9
1736233330000|2025-01-07 07:02:10|110356|110306|110353.9|110303.9|110359.6|110309.6|110353.1|110303.1|7
1736233340000|2025-01-07 07:02:20|110356.6|110306.6|110356.1|110306.1|110356.8|110306.8|110353|110303|5
1736233350000|2025-01-07 07:02:30|110354.8|110304.8|110358|110308|110360.4|110310.4|110354.8|110304.8|6
1736233360000|2025-01-07 07:02:40|110356.3|110306.3|110369.6|110319.6|110369.6|110319.6|110348.1|110298.1|20
1736233370000|2025-01-07 07:02:50|110369.1|110319.1|110375.5|110325.5|110377.1|110327.1|110369.1|110319.1|16
1736233380000|2025-01-07 07:03:00|110374.6|110324.6|110368.2|110318.2|110374.6|110324.6|110368.2|110318.2|12
1736233390000|2025-01-07 07:03:10|110365.8|110315.8|110365.8|110315.8|110365.8|110315.8|110365.8|110315.8|1
1736233400000|2025-01-07 07:03:20|110366.1|110316.1|110365|110315|110369.2|110319.2|110364.9|110314.9|10
1736233420000|2025-01-07 07:03:40|110366.6|110316.6|110361.6|110311.6|110366.6|110316.6|110358.5|110308.5|10
1736233430000|2025-01-07 07:03:50|110358.3|110308.3|110353.1|110303.1|110361.7|110311.7|110352.9|110302.9|7
1736233440000|2025-01-07 07:04:00|110353.5|110303.5|110352|110302|110355.6|110305.6|110349.5|110299.5|12
1736233450000|2025-01-07 07:04:10|110349.3|110299.3|110343.1|110293.1|110352.3|110302.3|110343.1|110293.1|6
1736233460000|2025-01-07 07:04:20|110343.9|110293.9|110347.2|110297.2|110348.8|110298.8|110343.1|110293.1|11
1736233470000|2025-01-07 07:04:30|110350.3|110300.3|110353.2|110303.2|110354.9|110304.9|110349.6|110299.6|17
1736233480000|2025-01-07 07:04:40|110351.7|110301.7|110345.5|110295.5|110353.2|110303.2|110345.5|110295.5|15
1736233490000|2025-01-07 07:04:50|110342.8|110292.8|110348.2|110298.2|110348.9|110298.9|110342.8|110292.8|20
1736233500000|2025-01-07 07:05:00|110346.5|110296.5|110345.2|110295.2|110346.5|110296.5|110342.8|110292.8|7
1736233510000|2025-01-07 07:05:10|110345.4|110295.4|110340.3|110290.3|110345.4|110295.4|110340.3|110290.3|5
1736233520000|2025-01-07 07:05:20|110342.6|110292.6|110343.7|110293.7|110343.7|110293.7|110340.3|110290.3|5
1736233530000|2025-01-07 07:05:30|110343|110293|110339.2|110289.2|110343|110293|110339.2|110289.2|4
1736233540000|2025-01-07 07:05:40|110342|110292|110342|110292|110342.1|110292.1|110342|110292|3
1736233550000|2025-01-07 07:05:50|110339.3|110289.3|110339.3|110289.3|110339.3|110289.3|110339.1|110289.1|3
1736233560000|2025-01-07 07:06:00|110339.5|110289.5|110339.5|110289.5|110339.5|110289.5|110339.5|110289.5|1
1736233570000|2025-01-07 07:06:10|110337.8|110287.8|110339.2|110289.2|110339.4|110289.4|110337.8|110287.8|5
1736233580000|2025-01-07 07:06:20|110342|110292|110330.5|110280.5|110342|110292|110330.5|110280.5|5
1736233590000|2025-01-07 07:06:30|110333.1|110283.1|110336.1|110286.1|110336.1|110286.1|110331.4|110281.4|6
1736233610000|2025-01-07 07:06:50|110338.9|110288.9|110333.1|110283.1|110338.9|110288.9|110331.3|110281.3|10
1736233620000|2025-01-07 07:07:00|110333.2|110283.2|110330.3|110280.3|110333.2|110283.2|110329.1|110279.1|4
1736233630000|2025-01-07 07:07:10|110328.4|110278.4|110330.4|110280.4|110330.4|110280.4|110328.4|110278.4|3
1736233640000|2025-01-07 07:07:20|110330.6|110280.6|110316.8|110266.8|110330.6|110280.6|110316.8|110266.8|9
1736233650000|2025-01-07 07:07:30|110315.9|110265.9|110330.8|110280.8|110331.1|110281.1|110315.9|110265.9|12
1736233660000|2025-01-07 07:07:40|110331.7|110281.7|110331.5|110281.5|110331.7|110281.7|110330.7|110280.7|4
1736233670000|2025-01-07 07:07:50|110330.8|110280.8|110328.1|110278.1|110330.8|110280.8|110327.7|110277.7|9
1736233680000|2025-01-07 07:08:00|110330.9|110280.9|110331.1|110281.1|110331.2|110281.2|110329.4|110279.4|8
1736233690000|2025-01-07 07:08:10|110328.5|110278.5|110328|110278|110328.5|110278.5|110327.7|110277.7|3
1736233700000|2025-01-07 07:08:20|110327.8|110277.8|110321.7|110271.7|110327.9|110277.9|110321.6|110271.6|5
1736233710000|2025-01-07 07:08:30|110319.1|110269.1|110315.7|110265.7|110319.1|110269.1|110312.6|110262.6|7
1736233720000|2025-01-07 07:08:40|110314.5|110264.5|110313.7|110263.7|110318.2|110268.2|110313.7|110263.7|11
1736233730000|2025-01-07 07:08:50|110315.9|110265.9|110307.8|110257.8|110315.9|110265.9|110304.7|110254.7|11
1736233740000|2025-01-07 07:09:00|110305.5|110255.5|110308.5|110258.5|110308.5|110258.5|110301.5|110251.5|13
1736233750000|2025-01-07 07:09:10|110309.6|110259.6|110307.5|110257.5|110309.6|110259.6|110306.8|110256.8|5
1736233760000|2025-01-07 07:09:20|110311.7|110261.7|110313.5|110263.5|110313.5|110263.5|110311.7|110261.7|2
1736233770000|2025-01-07 07:09:30|110312.8|110262.8|110313.8|110263.8|110313.8|110263.8|110311|110261|4
1736233780000|2025-01-07 07:09:40|110313.5|110263.5|110301|110251|110318.1|110268.1|110301|110251|19
1736233790000|2025-01-07 07:09:50|110300.7|110250.7|110300.2|110250.2|110300.7|110250.7|110297.8|110247.8|6
1736233800000|2025-01-07 07:10:00|110297.1|110247.1|110287.4|110237.4|110297.1|110247.1|110287.4|110237.4|19
1736233810000|2025-01-07 07:10:10|110288.2|110238.2|110281.1|110231.1|110288.7|110238.7|110280.4|110230.4|17
1736233820000|2025-01-07 07:10:20|110282.6|110232.6|110283.8|110233.8|110286.8|110236.8|110282.6|110232.6|6
1736233830000|2025-01-07 07:10:30|110281.3|110231.3|110282.3|110232.3|110282.3|110232.3|110278|110228|9
1736233840000|2025-01-07 07:10:40|110283.5|110233.5|110275.2|110225.2|110283.5|110233.5|110275.2|110225.2|10
1736233850000|2025-01-07 07:10:50|110274.3|110224.3|110274.3|110224.3|110276.1|110226.1|110271.7|110221.7|8
1736233860000|2025-01-07 07:11:00|110276.2|110226.2|110279.2|110229.2|110281.1|110231.1|110276.2|110226.2|13
1736233870000|2025-01-07 07:11:10|110274.3|110224.3|110278.4|110228.4|110278.4|110228.4|110273.3|110223.3|9
1736233880000|2025-01-07 07:11:20|110276.5|110226.5|110277.3|110227.3|110277.3|110227.3|110274.4|110224.4|8
1736233890000|2025-01-07 07:11:30|110273.3|110223.3|110264.9|110214.9|110273.3|110223.3|110258.8|110208.8|14
1736233900000|2025-01-07 07:11:40|110267.6|110217.6|110265.3|110215.3|110267.6|110217.6|110262.3|110212.3|4
1736233910000|2025-01-07 07:11:50|110265.1|110215.1|110285.2|110235.2|110285.2|110235.2|110265.1|110215.1|17
1736233920000|2025-01-07 07:12:00|110287.6|110237.6|110286.8|110236.8|110288.5|110238.5|110286.8|110236.8|11
1736233930000|2025-01-07 07:12:10|110285.4|110235.4|110276.9|110226.9|110285.4|110235.4|110273.1|110223.1|15
1736233940000|2025-01-07 07:12:20|110276.6|110226.6|110282.5|110232.5|110283.1|110233.1|110276.5|110226.5|13
1736233950000|2025-01-07 07:12:30|110283.9|110233.9|110275.5|110225.5|110283.9|110233.9|110275.5|110225.5|3
1736233960000|2025-01-07 07:12:40|110276.2|110226.2|110273.3|110223.3|110277.3|110227.3|110267.9|110217.9|15
1736233970000|2025-01-07 07:12:50|110273.4|110223.4|110273.4|110223.4|110273.4|110223.4|110273.4|110223.4|1
1736233980000|2025-01-07 07:13:00|110276|110226|110255.3|110205.3|110277|110227|110255.3|110205.3|15
1736233990000|2025-01-07 07:13:10|110255.9|110205.9|110257.5|110207.5|110259.9|110209.9|110255.9|110205.9|6
1736234000000|2025-01-07 07:13:20|110253.6|110203.6|110256.3|110206.3|110256.3|110206.3|110252.8|110202.8|6
1736234010000|2025-01-07 07:13:30|110255.6|110205.6|110256|110206|110256|110206|110255.6|110205.6|2
1736234020000|2025-01-07 07:13:40|110252.5|110202.5|110264.4|110214.4|110264.5|110214.5|110252.5|110202.5|9
1736234030000|2025-01-07 07:13:50|110261.7|110211.7|110261.4|110211.4|110261.7|110211.7|110261.4|110211.4|3
1736234040000|2025-01-07 07:14:00|110261.5|110211.5|110257|110207|110261.5|110211.5|110256.3|110206.3|8
1736234050000|2025-01-07 07:14:10|110258.6|110208.6|110257.7|110207.7|110258.6|110208.6|110257.7|110207.7|3
1736234060000|2025-01-07 07:14:20|110254.5|110204.5|110244.7|110194.7|110254.5|110204.5|110244.2|110194.2|9
1736234070000|2025-01-07 07:14:30|110243.7|110193.7|110233.3|110183.3|110244.8|110194.8|110231.8|110181.8|17
1736234080000|2025-01-07 07:14:40|110235.8|110185.8|110238.1|110188.1|110245.7|110195.7|110234.4|110184.4|7
1736234090000|2025-01-07 07:14:50|110236.6|110186.6|110243.2|110193.2|110243.2|110193.2|110235.4|110185.4|9
1736234100000|2025-01-07 07:15:00|110243|110193|110260|110210|110260.3|110210.3|110242.5|110192.5|15
1736234110000|2025-01-07 07:15:10|110260.7|110210.7|110260.8|110210.8|110264.3|110214.3|110260|110210|11
1736234120000|2025-01-07 07:15:20|110260.5|110210.5|110254|110204|110260.5|110210.5|110254|110204|10
1736234130000|2025-01-07 07:15:30|110253.9|110203.9|110254|110204|110254.1|110204.1|110252.3|110202.3|7
1736234140000|2025-01-07 07:15:40|110252.2|110202.2|110251.3|110201.3|110254.1|110204.1|110250.7|110200.7|11
1736234150000|2025-01-07 07:15:50|110250.9|110200.9|110256.7|110206.7|110256.9|110206.9|110247.5|110197.5|12
1736234160000|2025-01-07 07:16:00|110254|110204|110250.8|110200.8|110254|110204|110250.5|110200.5|12
1736234170000|2025-01-07 07:16:10|110251.3|110201.3|110257.3|110207.3|110257.8|110207.8|110250.1|110200.1|12
1736234180000|2025-01-07 07:16:20|110257.8|110207.8|110258.3|110208.3|110258.3|110208.3|110257.3|110207.3|12
1736234190000|2025-01-07 07:16:30|110257.6|110207.6|110260.2|110210.2|110260.2|110210.2|110257.6|110207.6|8
1736234200000|2025-01-07 07:16:40|110257.3|110207.3|110254|110204|110257.8|110207.8|110252.6|110202.6|6
1736234210000|2025-01-07 07:16:50|110253.6|110203.6|110248.8|110198.8|110253.6|110203.6|110248.8|110198.8|7
1736234220000|2025-01-07 07:17:00|110248|110198|110243.5|110193.5|110251.5|110201.5|110239.8|110189.8|10
1736234230000|2025-01-07 07:17:10|110241|110191|110244.5|110194.5|110244.5|110194.5|110240|110190|9
1736234240000|2025-01-07 07:17:20|110247.1|110197.1|110248.4|110198.4|110252.1|110202.1|110246.7|110196.7|14
1736234250000|2025-01-07 07:17:30|110249.5|110199.5|110246.8|110196.8|110249.5|110199.5|110246.7|110196.7|8
1736234260000|2025-01-07 07:17:40|110246.7|110196.7|110246.6|110196.6|110246.7|110196.7|110246.6|110196.6|2
1736234270000|2025-01-07 07:17:50|110244|110194|110240.9|110190.9|110244|110194|110237.3|110187.3|11
1736234280000|2025-01-07 07:18:00|110240.8|110190.8|110240.9|110190.9|110241.4|110191.4|110238.7|110188.7|8
1736234290000|2025-01-07 07:18:10|110236.5|110186.5|110200.4|110150.4|110236.5|110186.5|110194.1|110150.4|30
1736234300000|2025-01-07 07:18:20|110199.7|110149.7|110194.3|110144.3|110200.4|110150.4|110189.6|110139.6|15
1736234310000|2025-01-07 07:18:30|110194.1|110144.1|110194|110144|110194.1|110144.1|110193.9|110143.9|3
1736234320000|2025-01-07 07:18:40|110192.1|110142.1|110193.1|110143.1|110200.2|110150.2|110191.5|110141.5|10
1736234330000|2025-01-07 07:18:50|110193.2|110143.2|110198.5|110148.5|110199.7|110149.7|110193.2|110143.2|5
1736234340000|2025-01-07 07:19:00|110200.3|110150.3|110202.4|110152.4|110202.8|110152.8|110200.3|110150.3|5
1736234350000|2025-01-07 07:19:10|110200.4|110150.4|110192.4|110142.4|110200.6|110150.6|110190.4|110140.4|14
1736234360000|2025-01-07 07:19:20|110192.3|110142.3|110189.7|110139.7|110192.3|110142.3|110189.6|110139.6|7
1736234370000|2025-01-07 07:19:30|110187.8|110137.8|110189.1|110139.1|110189.1|110139.1|110187.1|110137.1|4
1736234380000|2025-01-07 07:19:40|110187.1|110137.1|110182.7|110132.7|110187.1|110137.1|110182.5|110132.5|5
1736234390000|2025-01-07 07:19:50|110180.6|110130.6|110158.4|110108.4|110180.6|110130.6|110154.5|110104.5|20
1736234400000|2025-01-07 07:20:00|110159.7|110109.7|110161.4|110111.4|110161.4|110111.4|110155.6|110105.6|16
1736234410000|2025-01-07 07:20:10|110159.3|110109.3|110130.1|110080.1|110161.4|110111.4|110130.1|110080.1|14
1736234420000|2025-01-07 07:20:20|110132.8|110082.8|110133.4|110083.4|110140.3|110090.3|110123.1|110073.1|27
1736234430000|2025-01-07 07:20:30|110132.9|110082.9|110123.5|110073.5|110135.4|110085.4|110123.5|110073.5|22
1736234440000|2025-01-07 07:20:40|110124.2|110074.2|110117.4|110067.4|110126.3|110076.3|110117.4|110067.4|14
1736234450000|2025-01-07 07:20:50|110115.9|110065.9|110119.2|110069.2|110121.4|110071.4|110115.9|110065.9|9
1736234460000|2025-01-07 07:21:00|110121.1|110071.1|110132.2|110082.2|110135|110085|110121.1|110071.1|15
1736234470000|2025-01-07 07:21:10|110130|110080|110138.8|110088.8|110138.8|110088.8|110130|110080|9
1736234480000|2025-01-07 07:21:20|110136.2|110086.2|110150.7|110100.7|110150.7|110100.7|110136.2|110086.2|12
1736234490000|2025-01-07 07:21:30|110148.6|110098.6|110140.5|110090.5|110148.6|110098.6|110140.5|110090.5|8
1736234500000|2025-01-07 07:21:40|110142.7|110092.7|110150.6|110100.6|110150.6|110100.6|110142.3|110092.3|7
1736234510000|2025-01-07 07:21:50|110151.5|110101.5|110155.7|110105.7|110156.6|110106.6|110151.5|110101.5|5
1736234520000|2025-01-07 07:22:00|110153.3|110103.3|110156.8|110106.8|110160.2|110110.2|110152.7|110102.7|9
1736234530000|2025-01-07 07:22:10|110154.6|110104.6|110148|110098|110154.6|110104.6|110142.4|110092.4|13
1736234540000|2025-01-07 07:22:20|110145.2|110095.2|110147.6|110097.6|110148.1|110098.1|110144.4|110094.4|11
1736234550000|2025-01-07 07:22:30|110146.7|110096.7|110123.4|110073.4|110146.7|110096.7|110123.4|110073.4|15
1736234560000|2025-01-07 07:22:40|110124.9|110074.9|110123.3|110073.3|110128.9|110078.9|110121.2|110071.2|8
1736234570000|2025-01-07 07:22:50|110120.6|110070.6|110120.7|110070.7|110121.5|110071.5|110117.2|110067.2|6
1736234580000|2025-01-07 07:23:00|110119.9|110069.9|110117.8|110067.8|110121.5|110071.5|110117.8|110067.8|9
1736234590000|2025-01-07 07:23:10|110117.4|110067.4|110118.7|110068.7|110122.2|110072.2|110117.4|110067.4|6
1736234600000|2025-01-07 07:23:20|110119.4|110069.4|110127.9|110077.9|110130.8|110080.8|110118.1|110068.1|12
1736234610000|2025-01-07 07:23:30|110127|110077|110119.7|110069.7|110127|110077|110118.1|110068.1|13
1736234620000|2025-01-07 07:23:40|110122.4|110072.4|110131|110081|110131.2|110081.2|110122.4|110072.4|11
1736234630000|2025-01-07 07:23:50|110126.5|110076.5|110125.4|110075.4|110126.5|110076.5|110123.4|110073.4|7
1736234640000|2025-01-07 07:24:00|110126.1|110076.1|110126.2|110076.2|110128|110078|110123.4|110073.4|8
1736234650000|2025-01-07 07:24:10|110123.8|110073.8|110123.6|110073.6|110124.7|110074.7|110120.8|110070.8|10
1736234660000|2025-01-07 07:24:20|110125.4|110075.4|110137.3|110087.3|110139|110089|110125.4|110075.4|10
1736234670000|2025-01-07 07:24:30|110139.4|110089.4|110131.8|110081.8|110139.5|110089.5|110131.8|110081.8|9
1736234680000|2025-01-07 07:24:40|110133.3|110083.3|110136.1|110086.1|110136.1|110086.1|110133.1|110083.1|3
1736234690000|2025-01-07 07:24:50|110138.6|110088.6|110137.1|110087.1|110145.3|110095.3|110132.5|110082.5|12
1736234700000|2025-01-07 07:25:00|110137.2|110087.2|110123.4|110073.4|110137.2|110087.2|110122.7|110072.7|7
1736234710000|2025-01-07 07:25:10|110122.9|110072.9|110137.5|110087.5|110140|110090|110122.9|110072.9|9
1736234720000|2025-01-07 07:25:20|110135|110085|110134.7|110084.7|110136.9|110086.9|110130.8|110080.8|8
1736234730000|2025-01-07 07:25:30|110134.3|110084.3|110136.5|110086.5|110136.5|110086.5|110132|110082|7
1736234740000|2025-01-07 07:25:40|110134.1|110084.1|110130.4|110080.4|110134.1|110084.1|110130.1|110080.1|8
1736234750000|2025-01-07 07:25:50|110130.1|110080.1|110129.9|110079.9|110130.1|110080.1|110129.9|110079.9|2
1736234760000|2025-01-07 07:26:00|110129.7|110079.7|110121|110071|110130.3|110080.3|110121|110071|11
1736234770000|2025-01-07 07:26:10|110119|110069|110120.1|110070.1|110121.1|110071.1|110114.9|110064.9|10
1736234780000|2025-01-07 07:26:20|110120.2|110070.2|110125.9|110075.9|110125.9|110075.9|110118.4|110068.4|9
1736234790000|2025-01-07 07:26:30|110129.3|110079.3|110129.2|110079.2|110131.9|110081.9|110128.7|110078.7|5
1736234800000|2025-01-07 07:26:40|110131.3|110081.3|110142|110092|110142.8|110092.8|110131.3|110081.3|10
1736234810000|2025-01-07 07:26:50|110139.2|110089.2|110124.7|110074.7|110139.2|110089.2|110124.7|110074.7|11
1736234820000|2025-01-07 07:27:00|110124.5|110074.5|110125|110075|110125.1|110075.1|110124.5|110074.5|5
1736234830000|2025-01-07 07:27:10|110126.5|110076.5|110126.7|110076.7|110126.7|110076.7|110126.5|110076.5|2
1736234840000|2025-01-07 07:27:20|110126|110076|110125.9|110075.9|110126|110076|110125.9|110075.9|2
1736234850000|2025-01-07 07:27:30|110122.5|110072.5|110126.9|110076.9|110129|110079|110122.5|110072.5|6
1736234860000|2025-01-07 07:27:40|110127.1|110077.1|110126.9|110076.9|110127.1|110077.1|110126.9|110076.9|3
1736234870000|2025-01-07 07:27:50|110126.8|110076.8|110127|110077|110127|110077|110126.8|110076.8|2
1736234880000|2025-01-07 07:28:00|110126.6|110076.6|110126.5|110076.5|110126.6|110076.6|110126|110076|4
1736234890000|2025-01-07 07:28:10|110126.3|110076.3|110126.1|110076.1|110126.3|110076.3|110125.7|110075.7|4
1736234900000|2025-01-07 07:28:20|110126|110076|110126.3|110076.3|110126.3|110076.3|110125.6|110075.6|4
1736234910000|2025-01-07 07:28:30|110126.2|110076.2|110128|110078|110128|110078|110126.2|110076.2|2
1736234920000|2025-01-07 07:28:40|110125.5|110075.5|110127.9|110077.9|110128.8|110078.8|110121.8|110071.8|4
1736234930000|2025-01-07 07:28:50|110129.8|110079.8|110135|110085|110135|110085|110129.8|110079.8|4
1736234940000|2025-01-07 07:29:00|110135.1|110085.1|110139.9|110089.9|110142.2|110092.2|110135.1|110085.1|9
1736234950000|2025-01-07 07:29:10|110142.6|110092.6|110148.6|110098.6|110148.8|110098.8|110142.6|110092.6|4
1736234960000|2025-01-07 07:29:20|110151.5|110101.5|110154.9|110104.9|110154.9|110104.9|110151.5|110101.5|2
1736234970000|2025-01-07 07:29:30|110157.9|110107.9|110161|110111|110161|110111|110157.9|110107.9|3
1736234980000|2025-01-07 07:29:40|110161.7|110111.7|110156.1|110106.1|110161.7|110111.7|110156.1|110106.1|8
1736234990000|2025-01-07 07:29:50|110156|110106|110154.6|110104.6|110158.2|110108.2|110144.7|110094.7|15
1736235000000|2025-01-07 07:30:00|110153.6|110103.6|110156.4|110106.4|110166.8|110116.8|110148.8|110098.8|23
1736235010000|2025-01-07 07:30:10|110158.8|110108.8|110146.7|110096.7|110164.5|110114.5|110141.8|110091.8|19
1736235020000|2025-01-07 07:30:20|110146.8|110096.8|110145.8|110095.8|110148.2|110098.2|110142.7|110092.7|14
1736235030000|2025-01-07 07:30:30|110147.8|110097.8|110147.3|110097.3|110152.2|110102.2|110147.3|110097.3|23
1736235040000|2025-01-07 07:30:40|110144.7|110094.7|110148.3|110098.3|110149.9|110099.9|110144.7|110094.7|20
1736235050000|2025-01-07 07:30:50|110145.5|110095.5|110150.6|110100.6|110150.6|110100.6|110145.5|110095.5|12
1736235060000|2025-01-07 07:31:00|110153.9|110103.9|110169.2|110119.2|110176|110126|110153.9|110103.9|30
1736235070000|2025-01-07 07:31:10|110165.4|110115.4|110168.1|110118.1|110177.5|110127.5|110160.5|110110.5|18
1736235080000|2025-01-07 07:31:20|110171.4|110121.4|110173.4|110123.4|110179.1|110129.1|110170.5|110120.5|13
1736235090000|2025-01-07 07:31:30|110175.8|110125.8|110175.7|110125.7|110182|110132|110172.4|110122.4|11
1736235100000|2025-01-07 07:31:40|110171.9|110121.9|110160.1|110110.1|110174.8|110124.8|110160.1|110110.1|14
1736235110000|2025-01-07 07:31:50|110163.2|110113.2|110164.3|110114.3|110164.3|110114.3|110159.7|110109.7|4
1736235120000|2025-01-07 07:32:00|110167.8|110117.8|110181.1|110131.1|110181.1|110131.1|110163.7|110113.7|8
1736235130000|2025-01-07 07:32:10|110174.7|110124.7|110173.4|110123.4|110183.6|110133.6|110173.2|110123.2|11
1736235140000|2025-01-07 07:32:20|110174.2|110124.2|110162.6|110112.6|110174.2|110124.2|110162.6|110112.6|11
1736235150000|2025-01-07 07:32:30|110159.8|110109.8|110150.8|110100.8|110159.8|110109.8|110143.8|110093.8|15
1736235160000|2025-01-07 07:32:40|110148.9|110098.9|110143.8|110093.8|110148.9|110098.9|110143.8|110093.8|4
1736235170000|2025-01-07 07:32:50|110141.7|110091.7|110141.3|110091.3|110141.7|110091.7|110139.2|110089.2|4
1736235180000|2025-01-07 07:33:00|110144.1|110094.1|110135.8|110085.8|110146.2|110096.2|110131.9|110081.9|27
1736235190000|2025-01-07 07:33:10|110137.5|110087.5|110135.8|110085.8|110137.5|110087.5|110135.8|110085.8|9
1736235200000|2025-01-07 07:33:20|110133.8|110083.8|110140.3|110090.3|110141.1|110091.1|110133.8|110083.8|17
1736235210000|2025-01-07 07:33:30|110140.1|110090.1|110140.2|110090.2|110140.2|110090.2|110137.5|110087.5|10
1736235220000|2025-01-07 07:33:40|110140.4|110090.4|110128.6|110078.6|110146.4|110096.4|110125.5|110075.5|16
1736235230000|2025-01-07 07:33:50|110129.1|110079.1|110136.3|110086.3|110138|110088|110125.6|110075.6|18
1736235240000|2025-01-07 07:34:00|110135.8|110085.8|110142.9|110092.9|110145.8|110095.8|110134.7|110084.7|14
1736235250000|2025-01-07 07:34:10|110143.7|110093.7|110154.7|110104.7|110159.3|110109.3|110143.7|110093.7|14
1736235260000|2025-01-07 07:34:20|110153.5|110103.5|110152|110102|110154.7|110104.7|110152|110102|7
1736235270000|2025-01-07 07:34:30|110152.8|110102.8|110137.3|110087.3|110152.8|110102.8|110136.8|110086.8|14
1736235280000|2025-01-07 07:34:40|110135.2|110085.2|110133.9|110083.9|110135.2|110085.2|110133.5|110083.5|5
1736235290000|2025-01-07 07:34:50|110136.3|110086.3|110139.8|110089.8|110146.7|110096.7|110136.3|110086.3|14
1736235300000|2025-01-07 07:35:00|110137.1|110087.1|110155|110105|110155|110105|110137.1|110087.1|13
1736235310000|2025-01-07 07:35:10|110154.2|110104.2|110144.8|110094.8|110155|110105|110144.8|110094.8|12
1736235320000|2025-01-07 07:35:20|110143.6|110093.6|110142.7|110092.7|110143.9|110093.9|110141.6|110091.6|9
1736235330000|2025-01-07 07:35:30|110141.6|110091.6|110136.4|110086.4|110142.7|110092.7|110131.9|110081.9|15
1736235340000|2025-01-07 07:35:40|110135.1|110085.1|110121.2|110096.2|110137.1|110096.2|110120.6|110080.2|18
1736235350000|2025-01-07 07:35:50|110120.3|110095.3|110119|110094|110121.4|110096.4|110116.1|110091.1|13
1736235360000|2025-01-07 07:36:00|110119.4|110094.4|110111.9|110086.9|110120.9|110095.9|110110.3|110085.3|18
1736235370000|2025-01-07 07:36:10|110112.9|110087.9|110113|110088|110116.2|110091.2|110110|110085|9
1736235380000|2025-01-07 07:36:20|110117.6|110092.6|110115.9|110090.9|110120.5|110095.5|110112.6|110087.6|14
1736235390000|2025-01-07 07:36:30|110117.5|110092.5|110116.3|110091.3|110117.5|110092.5|110115.8|110090.8|4
1736235400000|2025-01-07 07:36:40|110115.8|110090.8|110116.4|110091.4|110117.7|110092.7|110114.9|110089.9|13
1736235410000|2025-01-07 07:36:50|110117.5|110092.5|110120.2|110095.2|110120.2|110095.2|110116.1|110091.1|7
1736235420000|2025-01-07 07:37:00|110121.5|110096.5|110114.9|110089.9|110121.5|110096.5|110112.7|110087.7|15
1736235430000|2025-01-07 07:37:10|110113.2|110088.2|110102.6|110077.6|110113.2|110088.2|110101.3|110076.3|12
1736235440000|2025-01-07 07:37:20|110103.9|110078.9|110119.5|110069.5|110120.5|110078.9|110101.6|110064.1|11
1736235450000|2025-01-07 07:37:30|110117.5|110067.5|110100.7|110075.7|110117.5|110076.2|110098.5|110048.6|10
1736235460000|2025-01-07 07:37:40|110101.6|110076.6|110107.3|110082.3|110107.3|110082.3|110101.6|110076.6|6
1736235470000|2025-01-07 07:37:50|110106.4|110081.4|110109.5|110059.5|110111.3|110081.6|110101.1|110056.7|12
1736235480000|2025-01-07 07:38:00|110095.2|110070.2|110084.1|110059.1|110095.2|110070.2|110083.3|110058.3|17
1736235490000|2025-01-07 07:38:10|110085.3|110060.3|110086|110061|110088|110063|110085.3|110060.3|9
1736235500000|2025-01-07 07:38:20|110087|110062|110085.4|110060.4|110087|110062|110085.4|110060.4|8
1736235510000|2025-01-07 07:38:30|110084.3|110059.3|110068.4|110043.4|110085.6|110060.6|110060.4|110035.4|16
1736235520000|2025-01-07 07:38:40|110067.2|110042.2|110067.6|110042.6|110067.6|110042.6|110057|110032|14
1736235530000|2025-01-07 07:38:50|110064.4|110039.4|110064.6|110039.6|110067.5|110042.5|110060.7|110035.7|13
1736235540000|2025-01-07 07:39:00|110066.3|110041.3|110065.1|110040.1|110070.6|110045.6|110065.1|110040.1|12
1736235550000|2025-01-07 07:39:10|110063.6|110038.6|110066.6|110041.6|110066.6|110041.6|110063.1|110038.1|10
1736235560000|2025-01-07 07:39:20|110064.8|110039.8|110055.8|110030.8|110066.1|110041.1|110055.7|110030.7|9
1736235570000|2025-01-07 07:39:30|110054.2|110029.2|110045.6|110020.6|110057.4|110032.4|110045.3|110020.3|15
1736235580000|2025-01-07 07:39:40|110042.2|110017.2|110041.1|110016.1|110046.9|110021.9|110036.1|110011.1|19
1736235590000|2025-01-07 07:39:50|110037.7|110012.7|110021.1|109996.1|110037.7|110012.7|110018.5|109993.5|14
1736235600000|2025-01-07 07:40:00|110020.4|109995.4|110037.4|110012.4|110038.4|110013.4|110020|109995|24
1736235610000|2025-01-07 07:40:10|110036.4|110011.4|110031.9|110006.9|110036.4|110011.4|110027.9|110002.9|8
1736235620000|2025-01-07 07:40:20|110030.4|110005.4|110034.4|110009.4|110039.9|110014.9|110024.7|109999.7|15
1736235630000|2025-01-07 07:40:30|110037.6|110012.6|110019.8|109994.8|110037.6|110012.6|110018.9|109980.8|11
1736235640000|2025-01-07 07:40:40|110017.9|109992.9|110004.2|109979.2|110019.9|109994.9|110002|109977|25
1736235650000|2025-01-07 07:40:50|110007.5|109982.5|110019.4|109994.4|110022.8|109997.8|109992.7|109967.7|30
1736235660000|2025-01-07 07:41:00|110022.8|109997.8|110014.6|109989.6|110032.4|110007.4|110014.6|109989.6|14
1736235670000|2025-01-07 07:41:10|110018|109993|110038.1|110013.1|110039.5|110014.5|110012.5|109987.5|19
1736235680000|2025-01-07 07:41:20|110038|110013|110042.6|110017.6|110049.9|110024.9|110038|110013|16
1736235690000|2025-01-07 07:41:30|110043.6|110018.6|110052.8|110027.8|110053.8|110028.8|110043.6|110018.6|10
1736235700000|2025-01-07 07:41:40|110055.5|110030.5|110070.7|110045.7|110070.7|110045.7|110055.5|110030.5|19
1736235710000|2025-01-07 07:41:50|110069.6|110044.6|110084|110034|110084|110044.6|110060.6|110025.2|20
1736235720000|2025-01-07 07:42:00|110083.1|110033.1|110084.8|110034.8|110089.3|110039.3|110080|110030|14
1736235730000|2025-01-07 07:42:10|110081.9|110031.9|110073.3|110023.3|110090.4|110040.4|110069.3|110019.3|27
1736235740000|2025-01-07 07:42:20|110073.5|110023.5|110069.2|110019.2|110073.5|110023.5|110067.5|110017.5|9
1736235750000|2025-01-07 07:42:30|110068.7|110018.7|110050.3|110000.3|110068.7|110018.7|110049.2|109999.2|16
1736235760000|2025-01-07 07:42:40|110049.2|109999.2|110052.5|110002.5|110054.9|110004.9|110048.1|109998.1|8
1736235770000|2025-01-07 07:42:50|110053.1|110003.1|110052|110002|110053.9|110003.9|110047.6|109997.6|9
1736235780000|2025-01-07 07:43:00|110051.4|110001.4|110046.4|109996.4|110051.4|110001.4|110046.4|109996.4|5
1736235790000|2025-01-07 07:43:10|110042.6|109992.6|110054.4|110004.4|110055|110005|110041.4|109991.4|11
1736235800000|2025-01-07 07:43:20|110054|110004|110053.1|110003.1|110054.3|110004.3|110052.6|110002.6|8
1736235810000|2025-01-07 07:43:30|110053.8|110003.8|110053.7|110003.7|110058.9|110008.9|110053.7|110003.7|4
1736235820000|2025-01-07 07:43:40|110060.4|110010.4|110070.2|110020.2|110070.2|110020.2|110060.4|110010.4|6
1736235830000|2025-01-07 07:43:50|110068.2|110018.2|110056.5|110006.5|110068.2|110018.2|110053.1|110003.1|12
1736235840000|2025-01-07 07:44:00|110054.1|110004.1|110043.9|109993.9|110054.1|110004.1|110040.7|109990.7|9
1736235850000|2025-01-07 07:44:10|110042.1|109992.1|110031.6|109981.6|110042.1|109992.1|110030.7|109980.7|13
1736235860000|2025-01-07 07:44:20|110031.3|109981.3|110026.4|109976.4|110031.3|109981.3|110025.8|109975.8|5
1736235870000|2025-01-07 07:44:30|110026.3|109976.3|110030.4|109980.4|110033.5|109983.5|110026.1|109976.1|10
1736235880000|2025-01-07 07:44:40|110029.3|109979.3|110021.5|109971.5|110029.5|109979.5|110018.6|109968.6|28
1736235890000|2025-01-07 07:44:50|110037|109957.5|110042.3|109952.1|110046.5|109957.5|110028.2|109950.8|14
1736235900000|2025-01-07 07:45:00|110044|109954.1|110090.5|110040.5|110132.3|110044.4|110044|109954.1|60
1736235910000|2025-01-07 07:45:10|110090|110040|110081.5|110031.5|110097|110042.8|110070|110018.3|28
1736235920000|2025-01-07 07:45:20|110081.7|110031.7|110065|110015|110089.7|110039.7|110064.9|110014.9|13
1736235930000|2025-01-07 07:45:30|110077.6|110027.6|110093.9|110043.9|110096.4|110046.4|110077.6|110027.6|16
1736235940000|2025-01-07 07:45:40|110088.5|110038.5|110099.1|110026.6|110100.5|110039.1|110084.9|110025.3|19
1736235950000|2025-01-07 07:45:50|110098.7|110023.2|110096.5|110046.5|110107.6|110054.3|110092.6|110023.2|20
1736235960000|2025-01-07 07:46:00|110092|110042|110068.6|110018.6|110100.2|110050.2|110068.6|110018.6|20
1736235970000|2025-01-07 07:46:10|110068.8|110018.8|110080.4|110030.4|110080.4|110030.4|110062.8|110012.8|13
1736235980000|2025-01-07 07:46:20|110081|110031|110072.6|110022.6|110083.1|110033.1|110072.6|110022.6|10
1736235990000|2025-01-07 07:46:30|110072.5|110022.5|110078.3|110028.3|110086.9|110036.9|110072.5|110022.5|22
1736236000000|2025-01-07 07:46:40|110081|110031|110093.9|110043.9|110099.7|110049.7|110081|110031|20
1736236010000|2025-01-07 07:46:50|110097.6|110047.6|110110.8|110060.8|110117.2|110067.2|110095.2|110045.2|24
1736236020000|2025-01-07 07:47:00|110115.6|110065.6|110114|110064|110115.7|110065.7|110110.8|110060.8|11
1736236030000|2025-01-07 07:47:10|110113.4|110063.4|110110.4|110060.4|110118.2|110068.2|110110.4|110060.4|14
1736236040000|2025-01-07 07:47:20|110113.2|110063.2|110091|110041|110135.3|110085.3|110089.3|110039.3|36
1736236050000|2025-01-07 07:47:30|110088.4|110038.4|110091.1|110041.1|110091.1|110045.3|110052.4|110016.4|35
1736236060000|2025-01-07 07:47:40|110092.5|110042.5|110103.9|110053.9|110106.5|110056.5|110090.6|110040.6|19
1736236070000|2025-01-07 07:47:50|110106.2|110056.2|110116|110066|110120.7|110070.7|110106.2|110056.2|15
1736236080000|2025-01-07 07:48:00|110117.1|110067.1|110106.5|110056.5|110117.1|110067.1|110101.2|110051.2|12
1736236090000|2025-01-07 07:48:10|110112.3|110062.3|110125.1|110075.1|110125.1|110084.4|110109.4|110061.1|8
1736236100000|2025-01-07 07:48:20|110125.2|110075.2|110137.2|110087.2|110137.2|110087.2|110124.8|110074.8|8
1736236110000|2025-01-07 07:48:30|110136|110086|110146|110096|110149.6|110099.6|110134.7|110084.7|12
1736236120000|2025-01-07 07:48:40|110144.2|110094.2|110139|110089|110144.2|110094.2|110134.8|110084.8|13
1736236130000|2025-01-07 07:48:50|110140|110090|110138|110088|110140|110099.6|110118.7|110082.9|18
1736236140000|2025-01-07 07:49:00|110137.2|110087.2|110123|110073|110137.3|110087.3|110113.3|110063.3|15
1736236150000|2025-01-07 07:49:10|110125.6|110075.6|110143.2|110093.2|110143.2|110093.2|110125.6|110075.6|17
1736236160000|2025-01-07 07:49:20|110143.3|110093.3|110152.5|110082.5|110155.8|110093.3|110136.1|110073.6|14
1736236170000|2025-01-07 07:49:30|110156.3|110084.7|110145.3|110073.4|110156.3|110088.7|110129.2|110072.6|22
1736236180000|2025-01-07 07:49:40|110146.9|110075|110143.2|110093.2|110152.3|110093.2|110139.8|110075|11
1736236190000|2025-01-07 07:49:50|110158.5|110088.3|110155.6|110084.7|110158.8|110094.8|110144|110077.8|12
1736236200000|2025-01-07 07:50:00|110156|110085.2|110150.2|110100.2|110156|110100.2|110142|110084.5|11
1736236210000|2025-01-07 07:50:10|110146.3|110096.3|110150.2|110100.2|110150.2|110100.2|110146.3|110096.3|2
1736236230000|2025-01-07 07:50:30|110148.5|110098.5|110132.3|110082.3|110148.5|110098.5|110128.5|110078.5|12
1736236240000|2025-01-07 07:50:40|110129.8|110079.8|110134.5|110084.5|110136.1|110086.1|110129.8|110079.8|11
1736236250000|2025-01-07 07:50:50|110135.2|110085.2|110135.1|110085.1|110135.2|110085.2|110134.8|110084.8|3
1736236260000|2025-01-07 07:51:00|110136|110086|110142.5|110092.5|110142.5|110092.5|110136|110086|10
1736236270000|2025-01-07 07:51:10|110142.4|110092.4|110132.8|110082.8|110142.6|110092.6|110131|110081|14
1736236280000|2025-01-07 07:51:20|110133.4|110083.4|110137.9|110087.9|110139|110089|110131|110081|13
1736236290000|2025-01-07 07:51:30|110138|110088|110130.8|110080.8|110138|110088|110128.8|110078.8|14
1736236300000|2025-01-07 07:51:40|110126|110076|110122.9|110072.9|110132.6|110082.6|110122.9|110072.9|9
1736236310000|2025-01-07 07:51:50|110122.7|110072.7|110107.8|110057.8|110122.7|110072.7|110107.8|110057.8|14
1736236320000|2025-01-07 07:52:00|110108.5|110058.5|110112.3|110062.3|110113.1|110063.1|110108.5|110058.5|12
1736236330000|2025-01-07 07:52:10|110111.2|110061.2|110116.1|110066.1|110116.1|110066.1|110107.9|110057.9|10
1736236340000|2025-01-07 07:52:20|110115.5|110065.5|110123.9|110073.9|110126.2|110076.2|110115.5|110065.5|10
1736236350000|2025-01-07 07:52:30|110125|110075|110124.1|110074.1|110125.1|110075.1|110122.5|110072.5|7
1736236360000|2025-01-07 07:52:40|110123.3|110073.3|110127.8|110077.8|110130.3|110080.3|110123.3|110073.3|11
1736236370000|2025-01-07 07:52:50|110129.4|110079.4|110117.7|110067.7|110129.4|110079.4|110114.7|110064.7|18
1736236380000|2025-01-07 07:53:00|110115.8|110065.8|110116.1|110066.1|110117.8|110067.8|110114.6|110064.6|9
1736236390000|2025-01-07 07:53:10|110118.6|110068.6|110117.3|110067.3|110118.6|110068.6|110115.3|110065.3|7
1736236400000|2025-01-07 07:53:20|110117.2|110067.2|110119.2|110069.2|110119.3|110069.3|110116.5|110066.5|8
1736236410000|2025-01-07 07:53:30|110119.1|110069.1|110116.2|110066.2|110119.1|110069.1|110116.2|110066.2|6
1736236420000|2025-01-07 07:53:40|110116|110066|110110.3|110060.3|110116|110066|110110.3|110060.3|5
1736236430000|2025-01-07 07:53:50|110110.2|110060.2|110107|110057|110110.2|110060.2|110104.2|110054.2|4
1736236440000|2025-01-07 07:54:00|110116.4|110066.4|110140.1|110090.1|110140.1|110090.1|110116.4|110066.4|23
1736236450000|2025-01-07 07:54:10|110139.8|110089.8|110143.2|110093.2|110143.2|110093.2|110139.5|110089.5|9
1736236460000|2025-01-07 07:54:20|110142.2|110092.2|110148.3|110098.3|110151.7|110101.7|110142.2|110092.2|17
1736236470000|2025-01-07 07:54:30|110148.8|110098.8|110149.8|110099.8|110152.7|110102.7|110142.7|110092.7|14
1736236480000|2025-01-07 07:54:40|110149.6|110099.6|110161.7|110111.7|110161.7|110111.7|110149.6|110099.6|11
1736236490000|2025-01-07 07:54:50|110161.5|110111.5|110171.3|110121.3|110171.3|110121.3|110161.1|110111.1|16
1736236500000|2025-01-07 07:55:00|110173|110123|110164.6|110114.6|110184.6|110134.6|110163.8|110113.8|21
1736236510000|2025-01-07 07:55:10|110166.8|110116.8|110197.2|110147.2|110200.7|110150.7|110166.8|110116.8|21
1736236520000|2025-01-07 07:55:20|110194.8|110144.8|110183|110133|110195|110145|110180.6|110130.6|15
1736236530000|2025-01-07 07:55:30|110178.4|110128.4|110169.5|110119.5|110186.5|110136.5|110169.5|110119.5|28
1736236540000|2025-01-07 07:55:40|110172|110122|110178.4|110128.4|110182.2|110132.2|110172|110122|22
1736236550000|2025-01-07 07:55:50|110179|110129|110173.7|110123.7|110179.8|110129.8|110167.2|110117.2|18
1736236560000|2025-01-07 07:56:00|110176.1|110126.1|110164|110114|110176.1|110126.1|110162.6|110112.6|17
1736236570000|2025-01-07 07:56:10|110165.9|110115.9|110167.5|110142.5|110179.8|110142.5|110165.9|110115.9|22
1736236580000|2025-01-07 07:56:20|110169.3|110144.3|110178.6|110128.6|110183.7|110149.5|110167.2|110127.9|29
1736236590000|2025-01-07 07:56:30|110178.3|110128.3|110176|110126|110181.8|110131.8|110172.9|110122.9|20
1736236600000|2025-01-07 07:56:40|110176.6|110126.6|110161.9|110136.9|110182.1|110136.9|110154.9|110126|13
1736236610000|2025-01-07 07:56:50|110162|110137|110151.1|110126.1|110162|110137|110148.2|110123.2|12
1736236620000|2025-01-07 07:57:00|110148.2|110123.2|110161.5|110136.5|110161.5|110136.5|110148.2|110123.2|14
1736236630000|2025-01-07 07:57:10|110159.7|110134.7|110155.6|110130.6|110159.7|110134.7|110153.7|110128.7|7
1736236650000|2025-01-07 07:57:30|110163.1|110138.1|110159.1|110134.1|110163.1|110138.1|110155|110130|6
1736236660000|2025-01-07 07:57:40|110158.1|110133.1|110141.7|110116.7|110158.1|110133.1|110140|110115|14
1736236670000|2025-01-07 07:57:50|110139.6|110114.6|110133.1|110108.1|110142.7|110117.7|110129.4|110104.4|17
1736236680000|2025-01-07 07:58:00|110134.2|110109.2|110128.4|110103.4|110135.8|110110.8|110121.8|110096.8|22
1736236690000|2025-01-07 07:58:10|110127|110102|110134|110109|110134.8|110109.8|110122.8|110097.8|13
1736236700000|2025-01-07 07:58:20|110135.3|110110.3|110143.2|110118.2|110145.4|110120.4|110131.4|110106.4|28
1736236710000|2025-01-07 07:58:30|110140|110115|110129|110104|110143.7|110118.7|110129|110104|18
1736236720000|2025-01-07 07:58:40|110129.3|110104.3|110136.4|110111.4|110136.4|110111.4|110124.9|110099.9|21
1736236730000|2025-01-07 07:58:50|110134.5|110109.5|110115.3|110090.3|110134.5|110109.5|110113.1|110088.1|27
1736236740000|2025-01-07 07:59:00|110113.1|110088.1|110119.9|110094.9|110125.3|110100.3|110113.1|110088.1|23
1736236750000|2025-01-07 07:59:10|110121.7|110096.7|110127.3|110102.3|110131.1|110106.1|110120.2|110095.2|15
1736236760000|2025-01-07 07:59:20|110125.8|110100.8|110121.5|110096.5|110129.2|110104.2|110118|110093|23
1736236770000|2025-01-07 07:59:30|110121.3|110096.3|110124.6|110099.6|110130.8|110105.8|110119.7|110094.7|15
1736236780000|2025-01-07 07:59:40|110128.1|110103.1|110121.2|110096.2|110128.1|110103.1|110117.4|110092.4|21
1736236790000|2025-01-07 07:59:50|110120.2|110095.2|110114.5|110089.5|110120.2|110095.2|110111.4|110086.4|13
1736236800000|2025-01-07 08:00:00|110111.4|110086.4|110111.3|110086.3|110113.5|110088.5|110104.2|110079.2|20
1736236810000|2025-01-07 08:00:10|110111.7|110086.7|110106.6|110081.6|110112|110087|110101.4|110076.4|22
1736236820000|2025-01-07 08:00:20|110107.5|110082.5|110108|110083|110110.7|110085.7|110103|110078|14
1736236830000|2025-01-07 08:00:30|110109.3|110084.3|110107.5|110082.5|110109.3|110084.3|110089.1|110064.1|25
1736236840000|2025-01-07 08:00:40|110107.3|110082.3|110115.5|110090.5|110119.9|110094.9|110105.4|110080.4|25
1736236850000|2025-01-07 08:00:50|110115.3|110090.3|110108.5|110083.5|110119.9|110094.9|110105.1|110080.1|23
1736236860000|2025-01-07 08:01:00|110109.4|110084.4|110116.5|110091.5|110125.2|110100.2|110109.4|110084.4|20
1736236870000|2025-01-07 08:01:10|110116.8|110091.8|110126.1|110101.1|110130.2|110105.2|110116.8|110091.8|22
1736236880000|2025-01-07 08:01:20|110126|110101|110123.2|110098.2|110126.2|110101.2|110118.8|110093.8|14
1736236890000|2025-01-07 08:01:30|110121.8|110096.8|110129.4|110104.4|110129.4|110104.4|110119.7|110094.7|11
1736236900000|2025-01-07 08:01:40|110128|110103|110125|110100|110129.2|110104.2|110123|110098|11
1736236910000|2025-01-07 08:01:50|110123.2|110098.2|110116.6|110091.6|110136.7|110098.2|110115.5|110078.5|22
1736236920000|2025-01-07 08:02:00|110116.9|110091.9|110107.2|110082.2|110118.9|110093.9|110101.1|110076.1|26
1736236930000|2025-01-07 08:02:10|110105.9|110080.9|110099.9|110074.9|110106.2|110081.2|110095.8|110070.8|14
1736236940000|2025-01-07 08:02:20|110097.5|110072.5|110101.8|110076.8|110102.7|110077.7|110095|110070|19
1736236950000|2025-01-07 08:02:30|110105.7|110080.7|110102.2|110077.2|110111.9|110086.9|110100.8|110075.8|13
1736236960000|2025-01-07 08:02:40|110101.2|110076.2|110095.9|110070.9|110101.2|110076.2|110095.9|110070.9|8
1736236970000|2025-01-07 08:02:50|110093.4|110068.4|110093.6|110068.6|110095|110070|110093.4|110068.4|11
1736236980000|2025-01-07 08:03:00|110092.2|110067.2|110089.1|110064.1|110092.2|110067.2|110088.2|110063.2|15
1736236990000|2025-01-07 08:03:10|110089|110064|110088.6|110063.6|110094.7|110069.7|110088.6|110063.6|24
1736237000000|2025-01-07 08:03:20|110091|110066|110095.6|110070.6|110095.6|110070.6|110088.4|110063.4|10
1736237010000|2025-01-07 08:03:30|110096.9|110071.9|110092.9|110067.9|110097.6|110072.6|110084|110059|18
1736237020000|2025-01-07 08:03:40|110094.1|110069.1|110083|110058|110096.6|110071.6|110079.4|110054.4|15
1736237030000|2025-01-07 08:03:50|110083.5|110058.5|110082|110057|110086.4|110061.4|110080.9|110055.9|16
1736237040000|2025-01-07 08:04:00|110085.7|110060.7|110084.5|110059.5|110089.3|110064.3|110082.3|110057.3|11
1736237050000|2025-01-07 08:04:10|110083.5|110058.5|110082.3|110057.3|110084.9|110059.9|110078.3|110053.3|13
1736237060000|2025-01-07 08:04:20|110080.7|110055.7|110073.2|110048.2|110080.7|110055.7|110073.2|110048.2|9
1736237070000|2025-01-07 08:04:30|110071.9|110046.9|110075.7|110050.7|110077.2|110052.2|110068.1|110043.1|7
1736237080000|2025-01-07 08:04:40|110073.4|110048.4|110076.6|110051.6|110076.6|110051.6|110073.4|110048.4|6
1736237090000|2025-01-07 08:04:50|110075.7|110050.7|110069.7|110044.7|110076.8|110051.8|110069.3|110044.3|12
1736237100000|2025-01-07 08:05:00|110070.8|110045.8|110064.2|110039.2|110075.4|110050.4|110060.7|110035.7|14
1736237110000|2025-01-07 08:05:10|110062.9|110037.9|110065.3|110040.3|110066.3|110041.3|110062.9|110037.9|10
1736237120000|2025-01-07 08:05:20|110066.8|110041.8|110061.1|110036.1|110066.8|110041.8|110059.6|110034.6|9
1736237130000|2025-01-07 08:05:30|110062.5|110037.5|110077|110052|110078.9|110053.9|110062.5|110037.5|8
1736237140000|2025-01-07 08:05:40|110078.2|110053.2|110091.6|110066.6|110091.8|110066.8|110078.2|110053.2|14
1736237150000|2025-01-07 08:05:50|110091.8|110066.8|110094.2|110069.2|110095.2|110070.2|110089.1|110064.1|11
1736237160000|2025-01-07 08:06:00|110093|110068|110105.9|110080.9|110105.9|110080.9|110091|110066|13
1736237170000|2025-01-07 08:06:10|110106.4|110081.4|110110.8|110085.8|110116.9|110091.9|110106.2|110081.2|8
1736237180000|2025-01-07 08:06:20|110109.5|110084.5|110112.8|110087.8|110114.6|110089.6|110109.5|110084.5|7
1736237190000|2025-01-07 08:06:30|110113.1|110088.1|110111|110086|110113.1|110088.1|110108.7|110083.7|5
1736237200000|2025-01-07 08:06:40|110109.7|110084.7|110105.7|110080.7|110112|110087|110103.1|110078.1|14
1736237210000|2025-01-07 08:06:50|110107.4|110082.4|110104|110079|110118.9|110093.9|110104|110079|17
1736237220000|2025-01-07 08:07:00|110102.8|110077.8|110081.8|110056.8|110103.9|110078.9|110081.8|110056.8|22
1736237230000|2025-01-07 08:07:10|110081|110056|110075.2|110050.2|110082.3|110057.3|110075.2|110050.2|9
1736237240000|2025-01-07 08:07:20|110075|110050|110070.8|110045.8|110075|110050|110069.8|110044.8|12
1736237250000|2025-01-07 08:07:30|110069.6|110044.6|110062.8|110037.8|110069.6|110044.6|110059.2|110034.2|13
1736237260000|2025-01-07 08:07:40|110061|110036|110071.6|110046.6|110076.9|110051.9|110056.3|110031.3|28
1736237270000|2025-01-07 08:07:50|110069.9|110044.9|110076.4|110051.4|110084.3|110059.3|110069.9|110044.9|14
1736237280000|2025-01-07 08:08:00|110075.4|110050.4|110062.8|110037.8|110076|110051|110062.8|110037.8|19
1736237290000|2025-01-07 08:08:10|110063.8|110038.8|110061.8|110036.8|110064|110039|110056|110031|12
1736237300000|2025-01-07 08:08:20|110062.6|110037.6|110069|110044|110069|110044|110058.8|110033.8|13
1736237310000|2025-01-07 08:08:30|110066.9|110041.9|110079.2|110054.2|110079.2|110054.2|110066.9|110041.9|12
1736237320000|2025-01-07 08:08:40|110083.3|110058.3|110068.4|110043.4|110088.1|110063.1|110068.4|110043.4|23
1736237330000|2025-01-07 08:08:50|110066.1|110041.1|110068.5|110043.5|110068.5|110043.5|110066|110041|6
1736237340000|2025-01-07 08:09:00|110069.6|110044.6|110068.8|110043.8|110081.4|110056.4|110067.6|110042.6|19
1736237350000|2025-01-07 08:09:10|110069.8|110044.8|110071.3|110046.3|110076.6|110051.6|110067.4|110042.4|17
1736237360000|2025-01-07 08:09:20|110071.9|110046.9|110061.1|110036.1|110071.9|110046.9|110060.8|110035.8|19
1736237370000|2025-01-07 08:09:30|110062.6|110037.6|110078.9|110053.9|110083.4|110058.4|110061.5|110036.5|18
1736237380000|2025-01-07 08:09:40|110079.1|110054.1|110078.3|110053.3|110082.1|110057.1|110078.3|110053.3|10
1736237390000|2025-01-07 08:09:50|110077|110052|110086.4|110061.4|110088|110063|110074.2|110049.2|19
1736237400000|2025-01-07 08:10:00|110083.8|110058.8|110088|110063|110092.4|110067.4|110083|110058|17
1736237410000|2025-01-07 08:10:10|110089|110064|110101.5|110076.5|110101.5|110076.5|110089|110064|19
1736237420000|2025-01-07 08:10:20|110102.1|110077.1|110094.6|110069.6|110104.3|110079.3|110091.8|110066.8|16
1736237430000|2025-01-07 08:10:30|110094|110069|110086.5|110061.5|110096.5|110071.5|110086.4|110061.4|9
1736237440000|2025-01-07 08:10:40|110087.7|110062.7|110081|110056|110087.7|110062.7|110077.4|110052.4|11
1736237450000|2025-01-07 08:10:50|110080.8|110055.8|110078.7|110053.7|110080.8|110055.8|110078.6|110053.6|4
1736237460000|2025-01-07 08:11:00|110079.8|110054.8|110098.5|110073.5|110099.8|110074.8|110079.8|110054.8|12
1736237470000|2025-01-07 08:11:10|110099.8|110074.8|110091.6|110066.6|110100.1|110075.1|110085.5|110060.5|13
1736237480000|2025-01-07 08:11:20|110089.6|110064.6|110095.7|110070.7|110099.3|110074.3|110089.6|110064.6|10
1736237490000|2025-01-07 08:11:30|110097.1|110072.1|110086.5|110061.5|110099.2|110074.2|110082.1|110057.1|21
1736237500000|2025-01-07 08:11:40|110088.5|110063.5|110088.6|110063.6|110092.4|110067.4|110085.7|110060.7|19
1736237510000|2025-01-07 08:11:50|110088.1|110063.1|110082.7|110057.7|110096.5|110071.5|110082.7|110057.7|11
1736237520000|2025-01-07 08:12:00|110088|110063|110082.9|110057.9|110088.5|110063.5|110082.9|110057.9|8
1736237530000|2025-01-07 08:12:10|110085.9|110060.9|110067.4|110042.4|110085.9|110060.9|110066.1|110041.1|22
1736237540000|2025-01-07 08:12:20|110069.2|110044.2|110066.2|110041.2|110076.1|110051.1|110066.2|110041.2|19
1736237550000|2025-01-07 08:12:30|110065.9|110040.9|110068.6|110043.6|110075.9|110050.9|110064.2|110039.2|15
1736237560000|2025-01-07 08:12:40|110067.2|110042.2|110068.5|110043.5|110072.9|110047.9|110067.2|110042.2|8
1736237570000|2025-01-07 08:12:50|110068.4|110043.4|110066.8|110041.8|110069.5|110044.5|110066.8|110041.8|6
1736237580000|2025-01-07 08:13:00|110066.5|110041.5|110068.1|110043.1|110072.4|110047.4|110061.9|110036.9|16
1736237590000|2025-01-07 08:13:10|110069.6|110044.6|110066.7|110041.7|110073.9|110048.9|110066.7|110041.7|10
1736237600000|2025-01-07 08:13:20|110066.5|110041.5|110078.1|110053.1|110080.4|110055.4|110066.5|110041.5|10
1736237610000|2025-01-07 08:13:30|110078|110053|110078.1|110053.1|110078.2|110053.2|110078|110053|3
1736237620000|2025-01-07 08:13:40|110083.7|110058.7|110097.2|110072.2|110097.2|110072.2|110077.7|110052.7|15
1736237630000|2025-01-07 08:13:50|110098.7|110073.7|110103|110078|110104.4|110079.4|110097.5|110072.5|14
1736237640000|2025-01-07 08:14:00|110106.8|110081.8|110101|110076|110111|110086|110091.4|110066.4|28
1736237650000|2025-01-07 08:14:10|110099.3|110074.3|110114.1|110089.1|110114.3|110089.3|110099.3|110074.3|23
1736237660000|2025-01-07 08:14:20|110115.6|110090.6|110133|110108|110133|110108|110115.6|110090.6|19
1736237670000|2025-01-07 08:14:30|110132|110107|110127.4|110102.4|110132|110107|110125.1|110100.1|23
1736237680000|2025-01-07 08:14:40|110130.2|110105.2|110134.2|110109.2|110137|110112|110130.2|110105.2|16
1736237690000|2025-01-07 08:14:50|110135.1|110110.1|110142.7|110117.7|110142.7|110117.7|110135.1|110110.1|11
1736237700000|2025-01-07 08:15:00|110144.1|110119.1|110136.1|110111.1|110151.4|110126.4|110136.1|110111.1|23
1736237710000|2025-01-07 08:15:10|110135.7|110110.7|110123.9|110098.9|110143.8|110118.8|110122.9|110097.9|15
1736237720000|2025-01-07 08:15:20|110125|110100|110124|110099|110130.3|110105.3|110124|110099|9
1736237730000|2025-01-07 08:15:30|110126|110101|110119.2|110094.2|110135.3|110110.3|110116.5|110091.5|22
1736237740000|2025-01-07 08:15:40|110119|110094|110104|110079|110119.1|110094.1|110104|110079|14
1736237750000|2025-01-07 08:15:50|110103.6|110078.6|110100.7|110075.7|110106.2|110081.2|110099.4|110074.4|17
1736237760000|2025-01-07 08:16:00|110099.7|110074.7|110101.7|110076.7|110103|110078|110096.8|110071.8|10
1736237770000|2025-01-07 08:16:10|110103.7|110078.7|110107.7|110082.7|110107.7|110082.7|110100.2|110075.2|18
1736237780000|2025-01-07 08:16:20|110106.6|110081.6|110102.2|110077.2|110106.6|110081.6|110099.9|110074.9|8
1736237790000|2025-01-07 08:16:30|110100.9|110075.9|110090.8|110065.8|110101.3|110076.3|110088.1|110063.1|20
1736237800000|2025-01-07 08:16:40|110089.1|110064.1|110098.1|110073.1|110099.4|110074.4|110087.9|110062.9|18
1736237810000|2025-01-07 08:16:50|110097.7|110072.7|110096.4|110071.4|110103.6|110078.6|110094.7|110069.7|9
1736237820000|2025-01-07 08:17:00|110097.8|110072.8|110117.2|110092.2|110117.2|110092.2|110097.8|110072.8|17
1736237830000|2025-01-07 08:17:10|110118.5|110093.5|110129|110104|110132.1|110107.1|110117.2|110092.2|16
1736237840000|2025-01-07 08:17:20|110129.9|110104.9|110130.4|110105.4|110132.3|110107.3|110129.9|110104.9|15
1736237850000|2025-01-07 08:17:30|110132.3|110107.3|110117.7|110092.7|110135.7|110110.7|110117.7|110092.7|21
1736237860000|2025-01-07 08:17:40|110117.4|110092.4|110118.8|110093.8|110121|110096|110111.6|110086.6|16
1736237870000|2025-01-07 08:17:50|110116.9|110091.9|110129|110104|110132.1|110107.1|110115.7|110090.7|20
1736237880000|2025-01-07 08:18:00|110127.9|110102.9|110135.4|110110.4|110138.8|110113.8|110126.8|110101.8|17
1736237890000|2025-01-07 08:18:10|110134.5|110109.5|110144.9|110119.9|110145.4|110120.4|110134.5|110109.5|14
1736237900000|2025-01-07 08:18:20|110146.8|110121.8|110147.4|110122.4|110147.5|110122.5|110145.6|110120.6|11
1736237910000|2025-01-07 08:18:30|110146.3|110121.3|110147.8|110122.8|110147.8|110122.8|110142.9|110117.9|12
1736237920000|2025-01-07 08:18:40|110149.3|110124.3|110147.5|110122.5|110149.4|110124.4|110136.6|110111.6|12
1736237930000|2025-01-07 08:18:50|110147.6|110122.6|110147.5|110122.5|110149.2|110124.2|110145.3|110120.3|11
1736237940000|2025-01-07 08:19:00|110150|110125|110152.3|110127.3|110160.5|110135.5|110150|110125|19
1736237950000|2025-01-07 08:19:10|110151.3|110126.3|110151|110126|110152.9|110127.9|110147|110122|11
1736237960000|2025-01-07 08:19:20|110152.1|110127.1|110162.9|110137.9|110164.3|110139.3|110151.8|110126.8|16
1736237970000|2025-01-07 08:19:30|110163.9|110138.9|110167.9|110142.9|110167.9|110142.9|110155.6|110130.6|11
1736237980000|2025-01-07 08:19:40|110169.5|110144.5|110159.4|110134.4|110172.1|110147.1|110159.4|110134.4|14
1736237990000|2025-01-07 08:19:50|110160.5|110135.5|110169.7|110144.7|110171.3|110146.3|110160.5|110135.5|11
1736238000000|2025-01-07 08:20:00|110171.3|110146.3|110170.5|110145.5|110171.9|110146.9|110169.2|110144.2|12
1736238010000|2025-01-07 08:20:10|110171.3|110146.3|110184|110159|110185.9|110160.9|110170.5|110145.5|15
1736238030000|2025-01-07 08:20:30|110184.1|110159.1|110183.5|110158.5|110186.4|110161.4|110180.4|110155.4|19
1736238040000|2025-01-07 08:20:40|110182.9|110157.9|110179|110154|110184.8|110159.8|110177.2|110152.2|18
1736238050000|2025-01-07 08:20:50|110180.3|110155.3|110160.8|110135.8|110181.4|110156.4|110158.7|110133.7|26
1736238060000|2025-01-07 08:21:00|110159.9|110134.9|110176.8|110151.8|110176.8|110151.8|110159.9|110134.9|17
1736238070000|2025-01-07 08:21:10|110175.5|110150.5|110202.4|110177.4|110212.1|110187.1|110170.7|110145.7|35
1736238080000|2025-01-07 08:21:20|110201.3|110176.3|110202.5|110177.5|110205|110180|110199.2|110174.2|13
1736238090000|2025-01-07 08:21:30|110203.8|110178.8|110208|110183|110217.2|110192.2|110203.8|110178.8|25
1736238100000|2025-01-07 08:21:40|110209|110184|110185.7|110160.7|110209|110184|110184.6|110159.6|21
1736238110000|2025-01-07 08:21:50|110186.5|110161.5|110184.4|110159.4|110189.5|110164.5|110184.4|110159.4|10
1736238120000|2025-01-07 08:22:00|110184.9|110159.9|110174.4|110149.4|110190|110165|110174.4|110149.4|14
1736238130000|2025-01-07 08:22:10|110174.5|110149.5|110176.6|110151.6|110176.6|110151.6|110174.5|110149.5|7
1736238140000|2025-01-07 08:22:20|110175.3|110150.3|110174.6|110149.6|110177.7|110152.7|110168.6|110143.6|16
1736238150000|2025-01-07 08:22:30|110173.5|110148.5|110168.7|110143.7|110173.5|110148.5|110164.2|110139.2|12
1736238160000|2025-01-07 08:22:40|110169|110144|110163.1|110138.1|110169.7|110144.7|110161.5|110136.5|16
1736238170000|2025-01-07 08:22:50|110162.9|110137.9|110168.4|110143.4|110169.3|110144.3|110158.7|110133.7|23
1736238180000|2025-01-07 08:23:00|110166.4|110141.4|110160.6|110135.6|110166.4|110141.4|110160.6|110135.6|13
1736238190000|2025-01-07 08:23:10|110161.7|110136.7|110158.5|110133.5|110162.8|110137.8|110157.7|110132.7|13
1736238200000|2025-01-07 08:23:20|110159.9|110134.9|110158.2|110133.2|110163.9|110138.9|110158.2|110133.2|7
1736238210000|2025-01-07 08:23:30|110159.2|110134.2|110157.9|110132.9|110161.2|110136.2|110157.9|110132.9|5
1736238220000|2025-01-07 08:23:40|110159.5|110134.5|110163.9|110138.9|110172.6|110147.6|110157.9|110132.9|15
1736238230000|2025-01-07 08:23:50|110162.9|110137.9|110163.8|110138.8|110167.8|110142.8|110159.6|110134.6|16
1736238240000|2025-01-07 08:24:00|110162.4|110137.4|110150.3|110125.3|110162.4|110137.4|110145.1|110120.1|11
1736238250000|2025-01-07 08:24:10|110149.3|110124.3|110151.9|110126.9|110155.9|110130.9|110149.3|110124.3|14
1736238260000|2025-01-07 08:24:20|110152.8|110127.8|110150.3|110125.3|110155.9|110130.9|110149.4|110124.4|15
1736238270000|2025-01-07 08:24:30|110149|110124|110151|110126|110151.8|110126.8|110146.5|110121.5|12
1736238280000|2025-01-07 08:24:40|110149|110124|110149.2|110124.2|110156.7|110131.7|110148.6|110123.6|13
1736238290000|2025-01-07 08:24:50|110150.1|110125.1|110176.6|110151.6|110177.6|110152.6|110150.1|110125.1|18
1736238300000|2025-01-07 08:25:00|110177.6|110152.6|110187|110162|110187|110162|110167.6|110142.6|17
1736238310000|2025-01-07 08:25:10|110187.8|110162.8|110188.7|110163.7|110189.5|110164.5|110186.2|110161.2|9
1736238320000|2025-01-07 08:25:20|110188.8|110163.8|110181.2|110156.2|110189.9|110164.9|110180.7|110155.7|17
1736238330000|2025-01-07 08:25:30|110180.1|110155.1|110187.2|110162.2|110187.2|110162.2|110177.5|110152.5|11
1736238340000|2025-01-07 08:25:40|110189.6|110164.6|110175.7|110150.7|110192.5|110167.5|110174.3|110149.3|13
1736238350000|2025-01-07 08:25:50|110175.1|110150.1|110175.7|110150.7|110176.5|110151.5|110173.6|110148.6|9
1736238360000|2025-01-07 08:26:00|110174.3|110149.3|110176.2|110151.2|110178|110153|110172.9|110147.9|15
1736238370000|2025-01-07 08:26:10|110177|110152|110185.7|110160.7|110185.7|110160.7|110175.8|110150.8|13
1736238380000|2025-01-07 08:26:20|110186.5|110161.5|110189.5|110164.5|110189.5|110164.5|110184.5|110159.5|7
1736238390000|2025-01-07 08:26:30|110190|110165|110185|110160|110193.6|110168.6|110177.5|110152.5|26
1736238400000|2025-01-07 08:26:40|110185.7|110160.7|110196.2|110171.2|110196.2|110171.2|110185.7|110160.7|5
1736238410000|2025-01-07 08:26:50|110194.8|110169.8|110191.9|110166.9|110195.4|110170.4|110190.8|110165.8|6
1736238420000|2025-01-07 08:27:00|110193|110168|110190.6|110165.6|110195.1|110170.1|110187.6|110162.6|21
1736238430000|2025-01-07 08:27:10|110191.4|110166.4|110194.6|110169.6|110194.7|110169.7|110191.4|110166.4|11
1736238440000|2025-01-07 08:27:20|110193.7|110168.7|110197.4|110172.4|110198.1|110173.1|110193.7|110168.7|13
1736238450000|2025-01-07 08:27:30|110197.1|110172.1|110198.5|110173.5|110199.2|110174.2|110196.5|110171.5|12
1736238460000|2025-01-07 08:27:40|110199.7|110174.7|110200|110175|110206.4|110181.4|110199.7|110174.7|19
1736238470000|2025-01-07 08:27:50|110201|110176|110197.7|110172.7|110203.5|110178.5|110196.4|110171.4|13
1736238480000|2025-01-07 08:28:00|110196.8|110171.8|110194.8|110169.8|110196.8|110171.8|110191.8|110166.8|13
1736238490000|2025-01-07 08:28:10|110195.4|110170.4|110212.3|110187.3|110215.3|110190.3|110195.4|110170.4|27
1736238500000|2025-01-07 08:28:20|110213.5|110188.5|110209.4|110184.4|110216.7|110191.7|110209.4|110184.4|9
1736238510000|2025-01-07 08:28:30|110209.5|110184.5|110206.6|110181.6|110211.4|110186.4|110198.5|110173.5|26
1736238520000|2025-01-07 08:28:40|110209.8|110184.8|110221.4|110196.4|110222.3|110197.3|110208.5|110183.5|43
1736238530000|2025-01-07 08:28:50|110221.6|110196.6|110232.6|110207.6|110232.6|110207.6|110220.9|110195.9|23
1736238540000|2025-01-07 08:29:00|110231.8|110206.8|110229.8|110204.8|110234.1|110209.1|110227.5|110202.5|22
1736238550000|2025-01-07 08:29:10|110228.5|110203.5|110232.5|110207.5|110242|110217|110228.5|110203.5|17
1736238560000|2025-01-07 08:29:20|110232.3|110207.3|110226.5|110201.5|110232.4|110207.4|110226.5|110201.5|19
1736238570000|2025-01-07 08:29:30|110227.6|110202.6|110209.4|110184.4|110230.2|110205.2|110207.6|110182.6|25
1736238580000|2025-01-07 08:29:40|110207.6|110182.6|110202|110177|110207.6|110182.6|110198|110173|25
1736238590000|2025-01-07 08:29:50|110202.2|110177.2|110206.9|110181.9|110210.6|110185.6|110199.6|110174.6|15
1736238600000|2025-01-07 08:30:00|110207.6|110182.6|110207.2|110182.2|110210.4|110185.4|110206.8|110181.8|11
1736238610000|2025-01-07 08:30:10|110206.3|110181.3|110209.2|110184.2|110210.2|110185.2|110195.5|110170.5|15
1736238620000|2025-01-07 08:30:20|110208.9|110183.9|110196.4|110171.4|110208.9|110183.9|110193.7|110168.7|22
1736238630000|2025-01-07 08:30:30|110197.3|110172.3|110184.6|110159.6|110198|110173|110181.6|110156.6|14
1736238640000|2025-01-07 08:30:40|110185.4|110160.4|110201.9|110176.9|110201.9|110176.9|110185.4|110160.4|20
1736238650000|2025-01-07 08:30:50|110202.2|110177.2|110195.7|110170.7|110204.5|110179.5|110193.9|110168.9|23
1736238660000|2025-01-07 08:31:00|110194.3|110169.3|110186|110161|110194.3|110169.3|110179.1|110154.1|21
1736238670000|2025-01-07 08:31:10|110186.5|110161.5|110183.1|110158.1|110186.5|110161.5|110179.3|110154.3|16
1736238680000|2025-01-07 08:31:20|110185.4|110160.4|110174.9|110149.9|110187|110162|110172.8|110147.8|17
1736238690000|2025-01-07 08:31:30|110172.2|110147.2|110216.8|110191.8|110216.8|110191.8|110172.2|110147.2|24
1736238700000|2025-01-07 08:31:40|110217.6|110192.6|110228|110203|110232.5|110207.5|110217.6|110192.6|26
1736238710000|2025-01-07 08:31:50|110229|110204|110226.5|110201.5|110232.2|110207.2|110225.7|110200.7|16
1736238720000|2025-01-07 08:32:00|110227.5|110202.5|110223.9|110198.9|110230.2|110205.2|110222.3|110197.3|19
1736238730000|2025-01-07 08:32:10|110222.9|110197.9|110230.6|110205.6|110230.6|110205.6|110222.9|110197.9|7
1736238740000|2025-01-07 08:32:20|110230.5|110205.5|110223.3|110198.3|110237.9|110212.9|110220.6|110195.6|14
1736238750000|2025-01-07 08:32:30|110222.8|110197.8|110218.7|110193.7|110226.1|110201.1|110218.7|110193.7|12
1736238760000|2025-01-07 08:32:40|110217.4|110192.4|110219.9|110194.9|110219.9|110194.9|110209.7|110184.7|19
1736238770000|2025-01-07 08:32:50|110220|110195|110231.6|110206.6|110233.6|110208.6|110218.5|110193.5|13
1736238780000|2025-01-07 08:33:00|110233|110208|110235.7|110210.7|110239.9|110214.9|110229.4|110204.4|15
1736238790000|2025-01-07 08:33:10|110235.6|110210.6|110240.2|110215.2|110240.2|110215.2|110235.6|110210.6|4
1736238800000|2025-01-07 08:33:20|110239.4|110214.4|110236.1|110211.1|110239.8|110214.8|110234.1|110209.1|12
1736238810000|2025-01-07 08:33:30|110237|110212|110246.4|110221.4|110248.1|110223.1|110237|110212|20
1736238820000|2025-01-07 08:33:40|110248.9|110223.9|110250.4|110225.4|110253.8|110228.8|110248.9|110223.9|12
1736238830000|2025-01-07 08:33:50|110249.4|110224.4|110249.5|110224.5|110254.1|110229.1|110244.8|110219.8|20
1736238840000|2025-01-07 08:34:00|110251.7|110226.7|110258.7|110233.7|110260.4|110235.4|110251.7|110226.7|13
1736238850000|2025-01-07 08:34:10|110257.9|110232.9|110251.7|110226.7|110260|110235|110251.2|110226.2|17
1736238860000|2025-01-07 08:34:20|110251.8|110226.8|110251.5|110226.5|110258.4|110233.4|110251.5|110226.5|13
1736238870000|2025-01-07 08:34:30|110249.8|110224.8|110244.3|110219.3|110249.8|110224.8|110236.5|110211.5|16
1736238880000|2025-01-07 08:34:40|110245.2|110220.2|110239.5|110214.5|110249.3|110224.3|110233|110208|28
1736238890000|2025-01-07 08:34:50|110238.5|110213.5|110231.8|110206.8|110239.4|110214.4|110230.1|110205.1|20
1736238900000|2025-01-07 08:35:00|110230.1|110205.1|110220.3|110195.3|110230.1|110205.1|110217.8|110192.8|22
1736238910000|2025-01-07 08:35:10|110221.1|110196.1|110222.1|110197.1|110224.7|110199.7|110221.1|110196.1|12
1736238920000|2025-01-07 08:35:20|110223.2|110198.2|110225.3|110200.3|110225.9|110200.9|110216.6|110191.6|18
1736238930000|2025-01-07 08:35:30|110224.4|110199.4|110225.3|110200.3|110227.5|110202.5|110222|110197|14
1736238940000|2025-01-07 08:35:40|110226.3|110201.3|110210|110185|110226.3|110201.3|110209|110184|20
1736238950000|2025-01-07 08:35:50|110211.1|110186.1|110221.9|110196.9|110226.6|110201.6|110211.1|110186.1|19
1736238960000|2025-01-07 08:36:00|110220.5|110195.5|110227.5|110202.5|110228.8|110203.8|110219.1|110194.1|12
1736238970000|2025-01-07 08:36:10|110227.8|110202.8|110226.2|110201.2|110229.5|110204.5|110225.5|110200.5|10
1736238980000|2025-01-07 08:36:20|110229.6|110204.6|110229|110204|110232.2|110207.2|110226.2|110201.2|8
1736238990000|2025-01-07 08:36:30|110227.8|110202.8|110228.3|110203.3|110231|110206|110223.7|110198.7|10
1736239000000|2025-01-07 08:36:40|110228.4|110203.4|110216|110191|110228.7|110203.7|110216|110191|12
1736239010000|2025-01-07 08:36:50|110215|110190|110213.3|110188.3|110216.5|110191.5|110210.7|110185.7|14
1736239020000|2025-01-07 08:37:00|110214.5|110189.5|110220.1|110195.1|110223.2|110198.2|110214.5|110189.5|17
1736239030000|2025-01-07 08:37:10|110221.6|110196.6|110226.9|110201.9|110229.5|110204.5|110221.6|110196.6|13
1736239040000|2025-01-07 08:37:20|110227.9|110202.9|110220.4|110195.4|110229|110204|110220.4|110195.4|15
1736239050000|2025-01-07 08:37:30|110220.8|110195.8|110223.4|110198.4|110223.4|110198.4|110220.8|110195.8|4
1736239060000|2025-01-07 08:37:40|110221.6|110196.6|110225.9|110200.9|110228.7|110203.7|110220.8|110195.8|15
1736239070000|2025-01-07 08:37:50|110226.1|110201.1|110227.1|110202.1|110227.7|110202.7|110222.9|110197.9|11
1736239080000|2025-01-07 08:38:00|110226.2|110201.2|110227.1|110202.1|110227.1|110202.1|110225.5|110200.5|3
1736239090000|2025-01-07 08:38:10|110228.4|110203.4|110248.8|110223.8|110253.7|110228.7|110228.4|110203.4|24
1736239100000|2025-01-07 08:38:20|110251.4|110226.4|110251.3|110226.3|110251.5|110226.5|110249.1|110224.1|5
1736239110000|2025-01-07 08:38:30|110252.3|110227.3|110238.9|110213.9|110254.3|110229.3|110238.9|110213.9|11
1736239120000|2025-01-07 08:38:40|110239.9|110214.9|110239.3|110214.3|110243.7|110218.7|110238|110213|14
1736239130000|2025-01-07 08:38:50|110239.2|110214.2|110235.3|110210.3|110241.4|110216.4|110234.3|110209.3|7
1736239140000|2025-01-07 08:39:00|110237.1|110212.1|110242.7|110217.7|110245.3|110220.3|110237.1|110212.1|16
1736239150000|2025-01-07 08:39:10|110243|110218|110245.1|110220.1|110245.3|110220.3|110243|110218|5
1736239160000|2025-01-07 08:39:20|110242.7|110217.7|110241.1|110216.1|110243.8|110218.8|110233.4|110208.4|17
1736239170000|2025-01-07 08:39:30|110241.9|110216.9|110244.1|110219.1|110248.4|110223.4|110241.9|110216.9|13
1736239180000|2025-01-07 08:39:40|110243.2|110218.2|110241.7|110216.7|110245.5|110220.5|110238.3|110213.3|15
1736239190000|2025-01-07 08:39:50|110242.2|110217.2|110244.6|110219.6|110244.6|110219.6|110238.8|110213.8|9
1736239200000|2025-01-07 08:40:00|110241.1|110216.1|110240.4|110215.4|110241.1|110216.1|110235.4|110210.4|12
1736239210000|2025-01-07 08:40:10|110239.5|110214.5|110249.1|110199.1|110253.5|110214.5|110226.4|110194.1|19
1736239220000|2025-01-07 08:40:20|110249|110199|110260.1|110210.1|110262.3|110223.5|110248.5|110199|16
1736239230000|2025-01-07 08:40:30|110260.2|110210.2|110274.5|110224.5|110275.6|110225.6|110260.2|110210.2|12
1736239240000|2025-01-07 08:40:40|110275|110225|110272.2|110222.2|110276.9|110226.9|110271.3|110221.3|12
1736239250000|2025-01-07 08:40:50|110272.8|110222.8|110275.5|110225.5|110279.4|110229.4|110272.8|110222.8|16
1736239260000|2025-01-07 08:41:00|110272.5|110222.5|110243.9|110218.9|110272.5|110230.9|110243.9|110217|13
1736239270000|2025-01-07 08:41:10|110243.1|110218.1|110243.3|110218.3|110247.3|110222.3|110237.9|110212.9|20
1736239280000|2025-01-07 08:41:20|110242.4|110217.4|110225.9|110200.9|110242.4|110217.4|110225.2|110200.2|20
1736239290000|2025-01-07 08:41:30|110224.4|110199.4|110223.6|110198.6|110227.7|110202.7|110223.5|110198.5|12
1736239300000|2025-01-07 08:41:40|110223.4|110198.4|110226.5|110201.5|110230|110205|110222|110197|15
1736239310000|2025-01-07 08:41:50|110225|110200|110223.3|110198.3|110225|110200|110223.3|110198.3|5
1736239320000|2025-01-07 08:42:00|110224.3|110199.3|110223.5|110198.5|110228|110203|110223.5|110198.5|10
1736239330000|2025-01-07 08:42:10|110224|110199|110237|110212|110237|110212|110223.5|110198.5|13
1736239340000|2025-01-07 08:42:20|110235.6|110210.6|110238.9|110213.9|110239.3|110214.3|110231.8|110206.8|19
1736239350000|2025-01-07 08:42:30|110239.5|110214.5|110233.2|110208.2|110239.5|110214.5|110232.4|110207.4|18
1736239360000|2025-01-07 08:42:40|110236.5|110211.5|110222.9|110197.9|110237.6|110212.6|110219.3|110194.3|22
1736239370000|2025-01-07 08:42:50|110223.7|110198.7|110234.5|110209.5|110234.8|110209.8|110220.6|110195.6|15
1736239380000|2025-01-07 08:43:00|110235.3|110210.3|110229|110204|110236.1|110211.1|110227.4|110202.4|10
1736239390000|2025-01-07 08:43:10|110228.1|110203.1|110220.7|110195.7|110228.1|110203.1|110218.6|110193.6|13
1736239400000|2025-01-07 08:43:20|110220.8|110195.8|110218.4|110193.4|110222.6|110197.6|110216.2|110191.2|12
1736239410000|2025-01-07 08:43:30|110218.7|110193.7|110219.1|110194.1|110220.1|110195.1|110218.7|110193.7|6
1736239420000|2025-01-07 08:43:40|110217.9|110192.9|110214.3|110189.3|110217.9|110192.9|110213.6|110188.6|12
1736239430000|2025-01-07 08:43:50|110213.5|110188.5|110196.9|110171.9|110216.2|110191.2|110195.4|110170.4|17
1736239440000|2025-01-07 08:44:00|110197.7|110172.7|110194.8|110169.8|110202|110177|110194.8|110169.8|12
1736239450000|2025-01-07 08:44:10|110194.1|110169.1|110173.7|110148.7|110194.1|110169.1|110173.7|110148.7|12
1736239460000|2025-01-07 08:44:20|110173.4|110148.4|110171.3|110146.3|110173.4|110148.4|110167.4|110142.4|10
1736239470000|2025-01-07 08:44:30|110172.2|110147.2|110169.3|110144.3|110176|110151|110169.3|110144.3|16
1736239480000|2025-01-07 08:44:40|110170.1|110145.1|110158.1|110133.1|110170.3|110145.3|110157.3|110132.3|14
1736239490000|2025-01-07 08:44:50|110157.3|110132.3|110154.5|110129.5|110159.6|110134.6|110154.5|110129.5|14
1736239500000|2025-01-07 08:45:00|110153.5|110128.5|110163.3|110138.3|110163.3|110138.3|110152|110127|17
1736239510000|2025-01-07 08:45:10|110162.2|110137.2|110157.7|110132.7|110163.4|110138.4|110157.7|110132.7|7
1736239520000|2025-01-07 08:45:20|110156.7|110131.7|110169.1|110144.1|110172.5|110147.5|110155.9|110130.9|21
1736239530000|2025-01-07 08:45:30|110168.1|110143.1|110165|110140|110168.1|110143.1|110163.4|110138.4|8
1736239540000|2025-01-07 08:45:40|110163.9|110138.9|110152.8|110127.8|110163.9|110138.9|110149|110124|19
1736239550000|2025-01-07 08:45:50|110152.4|110127.4|110151.1|110126.1|110153.3|110128.3|110144.4|110119.4|14
1736239560000|2025-01-07 08:46:00|110150|110125|110140.4|110115.4|110150|110125|110135|110110|22
1736239570000|2025-01-07 08:46:10|110140.5|110115.5|110134.5|110109.5|110140.5|110115.5|110134.2|110109.2|6
1736239580000|2025-01-07 08:46:20|110134.6|110109.6|110130.5|110105.5|110135.6|110110.6|110130.5|110105.5|10
1736239590000|2025-01-07 08:46:30|110131.4|110106.4|110134.6|110109.6|110135.7|110110.7|110131.4|110106.4|8
1736239600000|2025-01-07 08:46:40|110134.7|110109.7|110131.6|110106.6|110135.7|110110.7|110129.9|110104.9|13
1736239610000|2025-01-07 08:46:50|110131.1|110106.1|110127.6|110102.6|110131.9|110106.9|110126.8|110101.8|9
1736239620000|2025-01-07 08:47:00|110126.6|110101.6|110125.9|110100.9|110126.6|110101.6|110125.7|110100.7|6
1736239630000|2025-01-07 08:47:10|110126.2|110101.2|110125.8|110100.8|110133.8|110108.8|110125.8|110100.8|6
1736239640000|2025-01-07 08:47:20|110126.1|110101.1|110124.9|110099.9|110127.2|110102.2|110124.4|110099.4|14
1736239650000|2025-01-07 08:47:30|110124.1|110099.1|110123.7|110098.7|110124.1|110099.1|110122.8|110097.8|5
1736239660000|2025-01-07 08:47:40|110125.5|110100.5|110133.5|110108.5|110134.1|110109.1|110125.5|110100.5|10
1736239670000|2025-01-07 08:47:50|110133.7|110108.7|110125.7|110100.7|110134|110109|110124|110099|13
1736239680000|2025-01-07 08:48:00|110124.8|110099.8|110123|110098|110128|110103|110123|110098|11
1736239690000|2025-01-07 08:48:10|110120.3|110095.3|110117.6|110092.6|110123.7|110098.7|110116.3|110091.3|15
1736239700000|2025-01-07 08:48:20|110117.5|110092.5|110117.5|110092.5|110117.5|110092.5|110117.5|110092.5|1
1736239710000|2025-01-07 08:48:30|110116.2|110091.2|110108.6|110083.6|110117.1|110092.1|110105.7|110080.7|9
1736239730000|2025-01-07 08:48:50|110110|110085|110106.8|110081.8|110110|110085|110103.2|110078.2|19
1736239740000|2025-01-07 08:49:00|110106.7|110081.7|110104.2|110079.2|110107.2|110082.2|110101.1|110076.1|14
1736239750000|2025-01-07 08:49:10|110102.4|110077.4|110104.3|110079.3|110108.6|110083.6|110102.4|110077.4|5
1736239760000|2025-01-07 08:49:20|110104.1|110079.1|110104.4|110079.4|110105.9|110080.9|110104.1|110079.1|6
1736239770000|2025-01-07 08:49:30|110103.5|110078.5|110104.6|110079.6|110106.3|110081.3|110102.7|110077.7|8
1736239790000|2025-01-07 08:49:50|110105.7|110080.7|110109|110084|110113.9|110088.9|110105.7|110080.7|11
1736239800000|2025-01-07 08:50:00|110111.3|110086.3|110108.9|110083.9|110111.3|110086.3|110108.9|110083.9|4
1736239810000|2025-01-07 08:50:10|110109|110084|110111.9|110086.9|110118|110093|110104.9|110079.9|14
1736239820000|2025-01-07 08:50:20|110111.8|110086.8|110111.9|110086.9|110113.8|110088.8|110110.1|110085.1|11
1736239830000|2025-01-07 08:50:30|110113|110088|110110.8|110085.8|110114.5|110089.5|110110.8|110085.8|8
1736239840000|2025-01-07 08:50:40|110109.4|110084.4|110119.3|110094.3|110119.3|110094.3|110108.6|110083.6|12
1736239850000|2025-01-07 08:50:50|110116.8|110091.8|110118.9|110093.9|110123.5|110098.5|110116.8|110091.8|11
1736239860000|2025-01-07 08:51:00|110121.9|110096.9|110119.9|110094.9|110123.8|110098.8|110119.9|110094.9|7
1736239870000|2025-01-07 08:51:10|110119.5|110094.5|110125.1|110100.1|110126.7|110101.7|110119.5|110094.5|7
1736239880000|2025-01-07 08:51:20|110126.3|110101.3|110148.2|110123.2|110148.2|110123.2|110126.3|110101.3|18
1736239890000|2025-01-07 08:51:30|110148.1|110123.1|110145.8|110120.8|110148.1|110123.1|110144.2|110119.2|12
1736239900000|2025-01-07 08:51:40|110146.5|110121.5|110135.8|110110.8|110149|110124|110135.8|110110.8|13
1736239910000|2025-01-07 08:51:50|110137.4|110112.4|110133.9|110108.9|110137.4|110112.4|110132.1|110107.1|10
1736239920000|2025-01-07 08:52:00|110135.8|110110.8|110142|110117|110142.3|110117.3|110134.9|110109.9|13
1736239930000|2025-01-07 08:52:10|110137|110112|110133.9|110108.9|110138.9|110113.9|110132.6|110107.6|10
1736239940000|2025-01-07 08:52:20|110134.8|110109.8|110126.8|110101.8|110139.9|110114.9|110126.8|110101.8|14
1736239950000|2025-01-07 08:52:30|110127.5|110102.5|110124|110099|110129.1|110104.1|110122.2|110097.2|16
1736239960000|2025-01-07 08:52:40|110125.2|110100.2|110126|110101|110126|110101|110123.2|110098.2|7
1736239970000|2025-01-07 08:52:50|110124|110099|110119.4|110094.4|110126.3|110101.3|110119.4|110094.4|9
1736239980000|2025-01-07 08:53:00|110118.2|110093.2|110118.9|110093.9|110121.9|110096.9|110114.5|110089.5|19
1736239990000|2025-01-07 08:53:10|110119.9|110094.9|110120.9|110095.9|110126.4|110101.4|110119.9|110094.9|12
1736240000000|2025-01-07 08:53:20|110122|110097|110116.8|110091.8|110123.3|110098.3|110114.7|110089.7|11
1736240010000|2025-01-07 08:53:30|110115.7|110090.7|110107.2|110082.2|110116.4|110091.4|110107.2|110082.2|13
1736240020000|2025-01-07 08:53:40|110108.8|110083.8|110116.5|110091.5|110119.2|110094.2|110108.8|110083.8|12
1736240030000|2025-01-07 08:53:50|110117.4|110092.4|110094.4|110069.4|110120.1|110095.1|110094.4|110069.4|15
1736240040000|2025-01-07 08:54:00|110093.2|110068.2|110087.5|110062.5|110093.2|110068.2|110086.2|110061.2|12
1736240050000|2025-01-07 08:54:10|110087.7|110062.7|110096.2|110071.2|110096.5|110071.5|110087.7|110062.7|10
1736240060000|2025-01-07 08:54:20|110097.6|110072.6|110107.4|110082.4|110110|110085|110097.6|110072.6|14
1736240070000|2025-01-07 08:54:30|110109.5|110084.5|110113.1|110088.1|110113.1|110088.1|110101.8|110076.8|19
1736240080000|2025-01-07 08:54:40|110112|110087|110102.7|110077.7|110114.5|110089.5|110098.5|110073.5|17
1736240090000|2025-01-07 08:54:50|110101.3|110076.3|110096.7|110071.7|110101.6|110076.6|110093.7|110068.7|11
1736240100000|2025-01-07 08:55:00|110097.7|110072.7|110097.4|110072.4|110099.9|110074.9|110093.2|110068.2|14
1736240110000|2025-01-07 08:55:10|110097.3|110072.3|110098.4|110073.4|110103.2|110078.2|110096.2|110071.2|10
1736240120000|2025-01-07 08:55:20|110099.7|110074.7|110104.3|110079.3|110105.8|110080.8|110099.7|110074.7|19
1736240130000|2025-01-07 08:55:30|110105.4|110080.4|110122.3|110097.3|110122.3|110097.3|110105.4|110080.4|25
1736240140000|2025-01-07 08:55:40|110125.5|110100.5|110125.3|110100.3|110127.7|110102.7|110121|110096|24
1736240150000|2025-01-07 08:55:50|110124.1|110099.1|110121.3|110096.3|110127.8|110102.8|110115.9|110090.9|21
1736240160000|2025-01-07 08:56:00|110122.5|110097.5|110125|110100|110125.6|110100.6|110121.2|110096.2|9
1736240170000|2025-01-07 08:56:10|110125.4|110100.4|110126|110101|110137|110112|110122.8|110097.8|15
1736240180000|2025-01-07 08:56:20|110125|110100|110125.4|110100.4|110132.6|110107.6|110121.8|110096.8|16
1736240190000|2025-01-07 08:56:30|110126.8|110101.8|110133.8|110108.8|110135|110110|110126.8|110101.8|10
1736240200000|2025-01-07 08:56:40|110132.3|110107.3|110131.9|110106.9|110132.3|110107.3|110127.3|110102.3|16
1736240210000|2025-01-07 08:56:50|110132.1|110107.1|110131.2|110106.2|110138.4|110113.4|110129.4|110104.4|17
1736240220000|2025-01-07 08:57:00|110132.3|110107.3|110131.1|110106.1|110132.3|110107.3|110127.9|110102.9|9
1736240230000|2025-01-07 08:57:10|110128.7|110103.7|110130.7|110105.7|110135.8|110110.8|110125.6|110100.6|23
1736240240000|2025-01-07 08:57:20|110133.2|110108.2|110125.1|110100.1|110133.2|110108.2|110122|110097|24
1736240250000|2025-01-07 08:57:30|110125.6|110100.6|110128.2|110103.2|110128.2|110103.2|110122.8|110097.8|15
1736240260000|2025-01-07 08:57:40|110129.3|110104.3|110132.7|110107.7|110132.7|110107.7|110129|110104|11
1736240270000|2025-01-07 08:57:50|110131.2|110106.2|110112.4|110087.4|110131.2|110106.2|110111.9|110086.9|13
1736240280000|2025-01-07 08:58:00|110113.6|110088.6|110102.4|110077.4|110113.6|110088.6|110097.2|110072.2|34
1736240290000|2025-01-07 08:58:10|110102.3|110077.3|110101.6|110076.6|110102.3|110077.3|110097.9|110072.9|6
1736240300000|2025-01-07 08:58:20|110101.5|110076.5|110095.1|110070.1|110102.2|110077.2|110092.8|110067.8|8
1736240310000|2025-01-07 08:58:30|110094.9|110069.9|110100.1|110075.1|110100.1|110075.1|110094.9|110069.9|13
1736240320000|2025-01-07 08:58:40|110098.9|110073.9|110098.5|110073.5|110098.9|110073.9|110097.9|110072.9|5
1736240330000|2025-01-07 08:58:50|110099.8|110074.8|110104.1|110079.1|110104.1|110079.1|110099.8|110074.8|8
1736240340000|2025-01-07 08:59:00|110105.5|110080.5|110098|110073|110109.8|110084.8|110097.2|110072.2|18
1736240350000|2025-01-07 08:59:10|110097.7|110072.7|110095.3|110070.3|110105|110080|110095.3|110070.3|16
1736240360000|2025-01-07 08:59:20|110094.2|110069.2|110091.7|110066.7|110095.5|110070.5|110088.6|110063.6|20
1736240370000|2025-01-07 08:59:30|110088|110063|110083.2|110058.2|110089.5|110064.5|110082.4|110057.4|17
1736240380000|2025-01-07 08:59:40|110081.8|110056.8|110063.7|110038.7|110083|110058|110063.7|110038.7|36
1736240390000|2025-01-07 08:59:50|110060.7|110035.7|110057.4|110032.4|110064.9|110039.9|110054.2|110029.2|26
1736240400000|2025-01-07 09:00:00|110055.5|110030.5|110040|109990|110076.2|110033.3|110040|109990|32
1736240410000|2025-01-07 09:00:10|110034.2|109984.2|110019.6|109994.6|110036.5|110000.4|110014.7|109977.7|31
1736240420000|2025-01-07 09:00:20|110021.3|109996.3|110035.2|110010.2|110035.2|110010.2|110018.9|109993.9|21
1736240430000|2025-01-07 09:00:30|110035.4|110010.4|110047.7|110022.7|110050.5|110025.5|110035.4|110010.4|24
1736240440000|2025-01-07 09:00:40|110045.2|110020.2|110051|110026|110058.3|110033.3|110034.5|110009.5|36
1736240450000|2025-01-07 09:00:50|110050.5|110025.5|110044.2|110019.2|110050.5|110025.5|110037.2|110012.2|20
1736240460000|2025-01-07 09:01:00|110045.2|110020.2|110049.5|110024.5|110049.7|110024.7|110044.2|110019.2|13
1736240470000|2025-01-07 09:01:10|110048.8|110023.8|110038.1|110013.1|110048.8|110023.8|110034.3|110009.3|25
1736240480000|2025-01-07 09:01:20|110036.2|110011.2|110031.8|110006.8|110036.2|110011.2|110023.1|109998.1|25
1736240490000|2025-01-07 09:01:30|110031.1|110006.1|110030.6|110005.6|110033.3|110008.3|110030.1|110005.1|9
1736240500000|2025-01-07 09:01:40|110031.5|110006.5|110033.8|110008.8|110035.9|110010.9|110030.9|110005.9|14
1736240510000|2025-01-07 09:01:50|110033.6|110008.6|110041.9|110016.9|110045.1|110020.1|110030.6|110005.6|31
1736240520000|2025-01-07 09:02:00|110041.1|110016.1|110036.2|110011.2|110043.7|110018.7|110027.9|110002.9|23
1736240530000|2025-01-07 09:02:10|110035.3|110010.3|110029.1|110004.1|110035.3|110010.3|110028.5|110003.5|20
1736240540000|2025-01-07 09:02:20|110027.4|110002.4|110038.5|110013.5|110039.4|110014.4|110018.1|109993.1|28
1736240550000|2025-01-07 09:02:30|110037.7|110012.7|110036.3|110011.3|110041.1|110016.1|110031.3|110006.3|27
1736240560000|2025-01-07 09:02:40|110036.8|110011.8|110033.5|110008.5|110043.1|110018.1|110033.5|110008.5|25
1736240570000|2025-01-07 09:02:50|110030.7|110005.7|110065.2|110040.2|110065.2|110040.2|110030.7|110005.7|18
1736240580000|2025-01-07 09:03:00|110064.2|110039.2|110058|110033|110064.2|110039.2|110057|110032|14
1736240590000|2025-01-07 09:03:10|110046.4|110021.4|110033.3|110008.3|110046.4|110021.4|110029.7|110004.7|28
1736240600000|2025-01-07 09:03:20|110032.8|110007.8|110025.3|110000.3|110033.8|110008.8|110010.2|109985.2|25
1736240610000|2025-01-07 09:03:30|110026.3|110001.3|110017.9|109992.9|110028.8|110003.8|110017.9|109992.9|17
1736240620000|2025-01-07 09:03:40|110018.7|109993.7|110019.7|109994.7|110022.7|109997.7|110018.6|109993.6|15
1736240630000|2025-01-07 09:03:50|110019.2|109994.2|110020|109995|110021|109996|110011.8|109986.8|18
1736240640000|2025-01-07 09:04:00|110020.8|109995.8|110014.7|109989.7|110020.8|109995.8|110014.7|109989.7|16
1736240650000|2025-01-07 09:04:10|110015.5|109990.5|109999.7|109974.7|110016.1|109991.1|109997.6|109972.6|13
1736240660000|2025-01-07 09:04:20|109998.9|109973.9|110008.1|109983.1|110008.1|109983.1|109995.4|109970.4|24
1736240670000|2025-01-07 09:04:30|110007.3|109982.3|110001.9|109976.9|110016|109991|110000.1|109975.1|19
1736240680000|2025-01-07 09:04:40|110001|109976|110001.9|109976.9|110006.5|109981.5|109997.8|109972.8|19
1736240690000|2025-01-07 09:04:50|110001.7|109976.7|110006.7|109981.7|110008.9|109983.9|109999.8|109974.8|9
1736240700000|2025-01-07 09:05:00|110007.4|109982.4|109996.1|109971.1|110007.4|109982.4|109994.6|109969.6|16
1736240710000|2025-01-07 09:05:10|109996.5|109971.5|110000.2|109975.2|110006.9|109981.9|109996.5|109971.5|23
1736240720000|2025-01-07 09:05:20|109999.4|109974.4|109995.4|109970.4|109999.4|109974.4|109987.5|109962.5|24
1736240730000|2025-01-07 09:05:30|109995.8|109970.8|109996|109971|109999.9|109974.9|109992.8|109967.8|24
1736240740000|2025-01-07 09:05:40|109995.2|109970.2|109997|109972|109998.8|109973.8|109991.4|109966.4|25
1736240750000|2025-01-07 09:05:50|109997.8|109972.8|110008.8|109983.8|110009.7|109984.7|109997.8|109972.8|15
1736240760000|2025-01-07 09:06:00|110008|109983|110005.4|109980.4|110008|109983|110003.1|109978.1|25
1736240770000|2025-01-07 09:06:10|110004.6|109979.6|110003.9|109978.9|110004.8|109979.8|110003.4|109978.4|8
1736240780000|2025-01-07 09:06:20|110004.7|109979.7|110006.9|109981.9|110009.3|109984.3|110002.3|109977.3|16
1736240790000|2025-01-07 09:06:30|110006|109981|110007.6|109982.6|110009.8|109984.8|110006|109981|17
1736240800000|2025-01-07 09:06:40|110007.5|109982.5|110016.3|109991.3|110016.3|109991.3|110006.3|109981.3|20
1736240810000|2025-01-07 09:06:50|110014.2|109989.2|110024.8|109999.8|110026.6|110001.6|110012.1|109987.1|29
1736240820000|2025-01-07 09:07:00|110023.6|109998.6|110033.2|110008.2|110033.2|110008.2|110022|109997|19
1736240830000|2025-01-07 09:07:10|110033.4|110008.4|110034.7|110009.7|110043.5|110018.5|110029.1|110004.1|26
1736240840000|2025-01-07 09:07:20|110035.5|110010.5|110041|110016|110041|110016|110029.4|110004.4|12
1736240850000|2025-01-07 09:07:30|110038|110013|110060.1|110035.1|110060.1|110035.1|110038|110013|27
1736240860000|2025-01-07 09:07:40|110058.7|110033.7|110058.9|110033.9|110058.9|110033.9|110053.3|110028.3|13
1736240870000|2025-01-07 09:07:50|110061.2|110036.2|110052.1|110027.1|110062.5|110037.5|110052.1|110027.1|25
1736240880000|2025-01-07 09:08:00|110053.1|110028.1|110050.8|110025.8|110055.8|110030.8|110048|110023|28
1736240890000|2025-01-07 09:08:10|110051.9|110026.9|110060|110035|110067.3|110042.3|110051.9|110026.9|34
1736240900000|2025-01-07 09:08:20|110063.7|110038.7|110065|110040|110066.3|110041.3|110053.2|110028.2|20
1736240910000|2025-01-07 09:08:30|110068.5|110043.5|110068.5|110043.5|110070.7|110045.7|110067.6|110042.6|8
1736240920000|2025-01-07 09:08:40|110067.5|110042.5|110067.9|110042.9|110070.7|110045.7|110064.9|110039.9|18
1736240930000|2025-01-07 09:08:50|110071.3|110046.3|110076.5|110051.5|110085.3|110060.3|110071.3|110046.3|35
1736240940000|2025-01-07 09:09:00|110078|110053|110074.6|110049.6|110081.2|110056.2|110074.1|110049.1|15
1736240950000|2025-01-07 09:09:10|110073.7|110048.7|110061.7|110036.7|110073.7|110048.7|110058.4|110033.4|29
1736240960000|2025-01-07 09:09:20|110060.9|110035.9|110029.1|110004.1|110060.9|110035.9|110020.8|109995.8|39
1736240970000|2025-01-07 09:09:30|110028.8|110003.8|110037.1|110012.1|110039.4|110014.4|110028.8|110003.8|22
1736240980000|2025-01-07 09:09:40|110037.9|110012.9|110040|110015|110043.5|110018.5|110035.8|110010.8|18
1736240990000|2025-01-07 09:09:50|110037.6|110012.6|110037.9|110012.9|110039.1|110014.1|110037.6|110012.6|9
1736241000000|2025-01-07 09:10:00|110039|110014|110038.4|110013.4|110039.2|110014.2|110035|110010|6
1736241010000|2025-01-07 09:10:10|110039.1|110014.1|110029.2|110004.2|110039.1|110014.1|110029.2|110004.2|10
1736241020000|2025-01-07 09:10:20|110030.1|110005.1|110042.2|110017.2|110043.1|110018.1|110030.1|110005.1|15
1736241030000|2025-01-07 09:10:30|110040.8|110015.8|110035|110010|110046.5|110021.5|110032.9|110007.9|19
1736241040000|2025-01-07 09:10:40|110036.8|110011.8|110029.2|110004.2|110041.8|110016.8|110029.2|110004.2|20
1736241050000|2025-01-07 09:10:50|110030|110005|110024.5|109999.5|110032.5|110007.5|110024.5|109999.5|12
1736241060000|2025-01-07 09:11:00|110025.3|110000.3|110029.9|110004.9|110030.4|110005.4|110025.3|110000.3|11
1736241070000|2025-01-07 09:11:10|110030.8|110005.8|110039.6|110014.6|110039.8|110014.8|110026.1|110001.1|18
1736241080000|2025-01-07 09:11:20|110040.6|110015.6|110039.6|110014.6|110041.4|110016.4|110037.5|110012.5|8
1736241090000|2025-01-07 09:11:30|110037.7|110012.7|110049|110024|110052.1|110027.1|110036.4|110011.4|9
1736241100000|2025-01-07 09:11:40|110049.3|110024.3|110052.4|110027.4|110055.4|110030.4|110048.3|110023.3|14
1736241110000|2025-01-07 09:11:50|110051.1|110026.1|110053.4|110028.4|110060.9|110035.9|110051.1|110026.1|20
1736241120000|2025-01-07 09:12:00|110053.6|110028.6|110050.5|110025.5|110054.4|110029.4|110049.5|110024.5|6
1736241130000|2025-01-07 09:12:10|110051.5|110026.5|110052|110027|110053.2|110028.2|110051.2|110026.2|14
1736241140000|2025-01-07 09:12:20|110051.8|110026.8|110053|110028|110053|110028|110050.5|110025.5|5
1736241150000|2025-01-07 09:12:30|110050.4|110025.4|110054.1|110029.1|110060.6|110035.6|110050.4|110025.4|17
1736241160000|2025-01-07 09:12:40|110057.4|110032.4|110060.7|110035.7|110065.9|110040.9|110053.9|110028.9|18
1736241170000|2025-01-07 09:12:50|110061.6|110036.6|110046.8|110021.8|110061.6|110036.6|110046.5|110021.5|16
1736241180000|2025-01-07 09:13:00|110047.7|110022.7|110022.7|109997.7|110050|110025|110022.7|109997.7|29
1736241190000|2025-01-07 09:13:10|110021.6|109996.6|110029.5|110004.5|110029.5|110004.5|110020.1|109995.1|13
1736241200000|2025-01-07 09:13:20|110029.4|110004.4|110027.9|110002.9|110031.2|110006.2|110027.9|110002.9|10
1736241210000|2025-01-07 09:13:30|110024.2|109999.2|110021.5|109996.5|110025|110000|110021.5|109996.5|7
1736241220000|2025-01-07 09:13:40|110021.2|109996.2|110021|109996|110021.2|109996.2|110020.3|109995.3|5
1736241230000|2025-01-07 09:13:50|110021.9|109996.9|110021|109996|110022|109997|110013.6|109988.6|14
1736241240000|2025-01-07 09:14:00|110026.6|110001.6|110026.9|110001.9|110026.9|110001.9|110026.6|110001.6|2
1736241250000|2025-01-07 09:14:10|110025.7|110000.7|110027.1|110002.1|110027.1|110002.1|110025.7|110000.7|2
1736241260000|2025-01-07 09:14:20|110026.3|110001.3|110020.4|109995.4|110033.6|110008.6|110019.1|109994.1|27
1736241270000|2025-01-07 09:14:30|110021.4|109996.4|110026.2|110001.2|110027.5|110002.5|110015.2|109990.2|17
1736241280000|2025-01-07 09:14:40|110026.3|110001.3|110017.7|109992.7|110026.3|110001.3|110017|109992|11
1736241290000|2025-01-07 09:14:50|110017.3|109992.3|110018.6|109993.6|110020.7|109995.7|110014.2|109989.2|20
1736241300000|2025-01-07 09:15:00|110020.2|109995.2|110024.9|109999.9|110024.9|109999.9|110020.2|109995.2|11
1736241310000|2025-01-07 09:15:10|110025.6|110000.6|110022.8|109997.8|110026.5|110001.5|110022.8|109997.8|14
1736241320000|2025-01-07 09:15:20|110021.9|109996.9|110018.5|109993.5|110023.3|109998.3|110017.7|109992.7|13
1736241330000|2025-01-07 09:15:30|110019|109994|110000.9|109975.9|110019|109994|110000|109975|21
1736241340000|2025-01-07 09:15:40|110001.7|109976.7|110003.3|109978.3|110005.5|109980.5|110001.7|109976.7|8
1736241350000|2025-01-07 09:15:50|110004.2|109979.2|110003.9|109978.9|110009.4|109984.4|110003.6|109978.6|10
1736241360000|2025-01-07 09:16:00|110006.8|109981.8|110008.3|109983.3|110008.3|109983.3|110002.9|109977.9|12
1736241370000|2025-01-07 09:16:10|110009.4|109984.4|109996.1|109971.1|110018.4|109993.4|109994.7|109969.7|23
1736241380000|2025-01-07 09:16:20|109996.3|109971.3|109995.7|109970.7|109997.9|109972.9|109995.7|109970.7|8
1736241390000|2025-01-07 09:16:30|109996.6|109971.6|109998.2|109973.2|110001|109976|109996.3|109971.3|5
1736241400000|2025-01-07 09:16:40|110001.2|109976.2|110009.6|109984.6|110015.3|109990.3|110001.2|109976.2|15
1736241410000|2025-01-07 09:16:50|110011.6|109986.6|110014.9|109989.9|110014.9|109989.9|110008.2|109983.2|10
1736241420000|2025-01-07 09:17:00|110015.9|109990.9|110011|109986|110021.4|109996.4|110011|109986|19
1736241430000|2025-01-07 09:17:10|110012.2|109987.2|110010.3|109985.3|110012.2|109987.2|110007|109982|10
1736241440000|2025-01-07 09:17:20|110011.5|109986.5|109999.5|109974.5|110016.2|109991.2|109999.5|109974.5|20
1736241450000|2025-01-07 09:17:30|110000.6|109975.6|109994.4|109969.4|110000.6|109975.6|109990.8|109965.8|9
1736241460000|2025-01-07 09:17:40|109997|109972|110004.3|109979.3|110007.6|109982.6|109996.9|109971.9|14
1736241470000|2025-01-07 09:17:50|110005.8|109980.8|110012.4|109987.4|110016.6|109991.6|110004.6|109979.6|14
1736241480000|2025-01-07 09:18:00|110013.3|109988.3|110021.3|109996.3|110021.3|109996.3|110013.3|109988.3|14
1736241490000|2025-01-07 09:18:10|110023.7|109998.7|110028.2|110003.2|110028.2|110003.2|110022.6|109997.6|7
1736241500000|2025-01-07 09:18:20|110028.4|110003.4|110027.1|110002.1|110028.4|110003.4|110024.8|109999.8|4
1736241510000|2025-01-07 09:18:30|110024.8|109999.8|110037.2|109987.2|110037.3|109999.8|110020.2|109986.8|6
1736241520000|2025-01-07 09:18:40|110036.6|109986.6|110033.4|109983.4|110036.6|109986.6|110033.4|109983.4|5
1736241530000|2025-01-07 09:18:50|110033.7|109983.7|110033.3|109983.3|110034.1|109984.1|110033.3|109983.3|4
1736241540000|2025-01-07 09:19:00|110033.2|109983.2|110029.2|109979.2|110033.2|109983.2|110028|109978|6
1736241550000|2025-01-07 09:19:10|110028.7|109978.7|110027.6|109977.6|110028.7|109978.7|110023.1|109973.1|7
1736241560000|2025-01-07 09:19:20|110029.8|109979.8|110029|109979|110029.8|109979.8|110028.1|109978.1|6
1736241570000|2025-01-07 09:19:30|110030.5|109980.5|110024.6|109974.6|110030.5|109980.5|110024.6|109974.6|7
1736241580000|2025-01-07 09:19:40|110025.1|109975.1|110038.2|109988.2|110038.2|109988.2|110025.1|109975.1|14
1736241590000|2025-01-07 09:19:50|110040.6|109990.6|110056|110006|110064.3|110014.3|110039.5|109989.5|30
1736241600000|2025-01-07 09:20:00|110059.7|110009.7|110069.3|110019.3|110077.8|110027.8|110057.9|110007.9|13
1736241610000|2025-01-07 09:20:10|110069.1|110019.1|110070.2|110020.2|110071.2|110021.2|110069.1|110019.1|12
1736241620000|2025-01-07 09:20:20|110069|110019|110065.7|110015.7|110070.5|110020.5|110065.7|110015.7|8
1736241630000|2025-01-07 09:20:30|110066|110016|110064.7|110014.7|110066|110016|110064.7|110014.7|4
1736241640000|2025-01-07 09:20:40|110063.7|110013.7|110054.1|110004.1|110064.3|110014.3|110054.1|110004.1|8
1736241650000|2025-01-07 09:20:50|110054.2|110004.2|110042.8|109992.8|110054.2|110004.2|110042.6|109992.6|10
1736241660000|2025-01-07 09:21:00|110042.9|109992.9|110054.2|110004.2|110054.5|110004.5|110042.9|109992.9|16
1736241670000|2025-01-07 09:21:10|110055.5|110005.5|110057.7|110007.7|110057.7|110007.7|110055.5|110005.5|11
1736241680000|2025-01-07 09:21:20|110057.6|110007.6|110056.4|110006.4|110061.3|110011.3|110056.4|110006.4|7
1736241690000|2025-01-07 09:21:30|110056.3|110006.3|110053|110003|110057|110007|110052.4|110002.4|8
1736241700000|2025-01-07 09:21:40|110052.6|110002.6|110057.1|110007.1|110057.1|110007.1|110052.3|110002.3|8
1736241710000|2025-01-07 09:21:50|110057|110007|110053.9|110003.9|110058.8|110008.8|110053.1|110003.1|7
1736241720000|2025-01-07 09:22:00|110055.3|110005.3|110040.5|109990.5|110056.2|110006.2|110039.4|109989.4|10
1736241730000|2025-01-07 09:22:10|110038.3|109988.3|110038.9|109988.9|110038.9|109988.9|110036.1|109986.1|7
1736241740000|2025-01-07 09:22:20|110040.5|109990.5|110049.9|109999.9|110051.9|110001.9|110039.5|109989.5|10
1736241750000|2025-01-07 09:22:30|110049|109999|110057.2|110007.2|110061.5|110011.5|110048.1|109998.1|20
1736241760000|2025-01-07 09:22:40|110063.1|110013.1|110063|110013|110065.1|110015.1|110057.9|110007.9|16
1736241770000|2025-01-07 09:22:50|110063.8|110013.8|110061.2|110011.2|110063.8|110013.8|110061.2|110011.2|7
1736241780000|2025-01-07 09:23:00|110061.7|110011.7|110062.3|110012.3|110063.1|110013.1|110059.5|110009.5|17
1736241790000|2025-01-07 09:23:10|110063|110013|110058.6|110008.6|110089.7|110039.7|110053.4|110003.4|28
1736241800000|2025-01-07 09:23:20|110057.2|110007.2|110048.9|109998.9|110059.1|110009.1|110048.9|109998.9|17
1736241810000|2025-01-07 09:23:30|110050.8|110000.8|110048.7|109998.7|110050.8|110000.8|110045.5|109995.5|11
1736241820000|2025-01-07 09:23:40|110048.5|109998.5|110046.7|109996.7|110048.5|109998.5|110046.7|109996.7|3
1736241830000|2025-01-07 09:23:50|110046.4|109996.4|110046.4|109996.4|110056.7|110006.7|110042|109992|17
1736241840000|2025-01-07 09:24:00|110046.8|109996.8|110057.5|110007.5|110065.1|110015.1|110045.6|109995.6|20
1736241850000|2025-01-07 09:24:10|110058|110008|110057.8|110007.8|110058.9|110008.9|110057.1|110007.1|7
1736241860000|2025-01-07 09:24:20|110056.5|110006.5|110045.3|109995.3|110056.9|110006.9|110045.3|109995.3|16
1736241870000|2025-01-07 09:24:30|110046.1|109996.1|110034.6|109984.6|110046.1|109996.1|110025.8|109975.8|21
1736241880000|2025-01-07 09:24:40|110035.8|109985.8|110029.9|109979.9|110035.8|109985.8|110026.2|109976.2|17
1736241890000|2025-01-07 09:24:50|110029.8|109979.8|110046.9|109996.9|110049.8|109999.8|110029.3|109979.3|17
1736241900000|2025-01-07 09:25:00|110049.4|109999.4|110048.6|109998.6|110049.4|109999.4|110043.2|109993.2|16
1736241910000|2025-01-07 09:25:10|110049.4|109999.4|110061.1|110011.1|110065.3|110015.3|110049.4|109999.4|11
1736241920000|2025-01-07 09:25:20|110061.4|110011.4|110056.8|110006.8|110061.4|110011.4|110047.9|109997.9|22
1736241930000|2025-01-07 09:25:30|110056.3|110006.3|110056.9|110006.9|110060.2|110010.2|110049.4|109999.4|25
1736241940000|2025-01-07 09:25:40|110056.5|110006.5|110053.3|110003.3|110059.8|110009.8|110053.3|110003.3|15
1736241950000|2025-01-07 09:25:50|110052|110002|110033.9|110008.9|110057.9|110010.2|110033.5|109996.6|14
1736241960000|2025-01-07 09:26:00|110032.4|110007.4|110015.4|109990.4|110034|110009|110013.2|109988.2|21
1736241970000|2025-01-07 09:26:10|110015.5|109990.5|110018.1|109993.1|110020.7|109995.7|110014.3|109989.3|10
1736241980000|2025-01-07 09:26:20|110019.5|109994.5|110014.8|109989.8|110019.9|109994.9|110013.7|109988.7|19
1736241990000|2025-01-07 09:26:30|110013.9|109988.9|110006.9|109981.9|110013.9|109988.9|110001.4|109976.4|17
1736242000000|2025-01-07 09:26:40|110004.3|109979.3|109997.2|109972.2|110004.3|109979.3|109995.6|109970.6|17
1736242010000|2025-01-07 09:26:50|109996.9|109971.9|109993.9|109968.9|109998.5|109973.5|109993.9|109968.9|17
1736242020000|2025-01-07 09:27:00|109993.1|109968.1|109990.5|109965.5|109994.8|109969.8|109990|109965|7
1736242030000|2025-01-07 09:27:10|109990.6|109965.6|109989.1|109964.1|109990.6|109965.6|109989.1|109964.1|4
1736242040000|2025-01-07 09:27:20|109986.9|109961.9|109992.4|109967.4|109993.4|109968.4|109986.9|109961.9|9
1736242050000|2025-01-07 09:27:30|109992.7|109967.7|110004.6|109954.6|110007.8|109967.7|109992.7|109950.7|16
1736242060000|2025-01-07 09:27:40|110003.3|109953.3|109996.9|109946.9|110003.3|109953.3|109996.5|109946.5|6
1736242070000|2025-01-07 09:27:50|109996.6|109946.6|109996.3|109946.3|109996.6|109946.6|109996.3|109946.3|2
1736242080000|2025-01-07 09:28:00|109996.2|109946.2|109995.9|109945.9|109996.2|109946.2|109995.9|109945.9|3
1736242090000|2025-01-07 09:28:10|109996.6|109946.6|109986.3|109936.3|109997.4|109947.4|109980.8|109930.8|9
1736242100000|2025-01-07 09:28:20|109983.2|109933.2|109999.4|109949.4|109999.4|109949.4|109983.2|109933.2|13
1736242110000|2025-01-07 09:28:30|109999.1|109949.1|109997.6|109947.6|109999.1|109949.1|109996.4|109946.4|4
1736242120000|2025-01-07 09:28:40|109998|109948|110003.8|109953.8|110007|109957|109997.6|109947.6|11
1736242130000|2025-01-07 09:28:50|110003.9|109953.9|110005.2|109955.2|110005.2|109955.2|110002.1|109952.1|7
1736242140000|2025-01-07 09:29:00|110004.5|109954.5|110004.9|109954.9|110005.1|109955.1|110004|109954|4
1736242150000|2025-01-07 09:29:10|110007.5|109957.5|110008.3|109958.3|110008.3|109958.3|110007.5|109957.5|2
1736242160000|2025-01-07 09:29:20|110008.8|109958.8|110005.9|109955.9|110009.7|109959.7|110002.2|109952.2|11
1736242170000|2025-01-07 09:29:30|110004.7|109954.7|110000.9|109950.9|110005.7|109955.7|110000.9|109950.9|6
1736242180000|2025-01-07 09:29:40|109999.6|109949.6|110010.5|109960.5|110010.5|109960.5|109997.7|109947.7|23
1736242190000|2025-01-07 09:29:50|110011.8|109961.8|110015.2|109965.2|110015.2|109965.2|110010.6|109960.6|5
1736242200000|2025-01-07 09:30:00|110023.8|109973.8|110008.8|109958.8|110023.8|109973.8|110007.6|109957.6|20
1736242210000|2025-01-07 09:30:10|110009.6|109959.6|110001.1|109976.1|110011.5|109977.3|109998.2|109958.1|18
1736242220000|2025-01-07 09:30:20|110001.3|109976.3|109993.1|109968.1|110001.3|109976.3|109992.8|109967.8|15
1736242230000|2025-01-07 09:30:30|109994|109969|110004.9|109954.9|110007.3|109974|109993.8|109954.5|26
1736242240000|2025-01-07 09:30:40|110004|109954|110004.7|109954.7|110008.3|109958.3|110003.7|109953.7|15
1736242250000|2025-01-07 09:30:50|110004.3|109954.3|110001.5|109951.5|110005.4|109955.4|109999.1|109949.1|9
1736242260000|2025-01-07 09:31:00|110005.4|109955.4|109996.1|109946.1|110008.1|109958.1|109996.1|109946.1|13
1736242270000|2025-01-07 09:31:10|109991.5|109941.5|109976.7|109926.7|109991.5|109941.5|109969.3|109919.3|36
1736242280000|2025-01-07 09:31:20|109978.3|109928.3|109971.2|109921.2|109978.3|109928.3|109971.1|109921.1|28
1736242290000|2025-01-07 09:31:30|109974.1|109924.1|109967.5|109917.5|109977.1|109927.1|109967.5|109917.5|16
1736242300000|2025-01-07 09:31:40|109968.7|109918.7|109963.7|109913.7|109968.7|109918.7|109963.6|109913.6|12
1736242310000|2025-01-07 09:31:50|109964.4|109914.4|109964.5|109914.5|109966.1|109916.1|109962.6|109912.6|7
1736242320000|2025-01-07 09:32:00|109967.6|109917.6|109989|109939|109989.5|109939.5|109965.7|109915.7|14
1736242330000|2025-01-07 09:32:10|109989.5|109939.5|110000.6|109950.6|110000.6|109950.6|109988.6|109938.6|7
1736242340000|2025-01-07 09:32:20|110001.3|109951.3|109994.9|109944.9|110006.2|109956.2|109993.6|109943.6|20
1736242350000|2025-01-07 09:32:30|109996.7|109946.7|109998.5|109948.5|109999.1|109949.1|109996.7|109946.7|9
1736242360000|2025-01-07 09:32:40|109999.3|109949.3|110002.9|109952.9|110004.7|109954.7|109999.3|109949.3|14
1736242370000|2025-01-07 09:32:50|110002.4|109952.4|110003.2|109953.2|110003.4|109953.4|110001.8|109951.8|10
1736242380000|2025-01-07 09:33:00|110001.9|109951.9|110003.7|109953.7|110008.1|109958.1|109999.8|109949.8|12
1736242390000|2025-01-07 09:33:10|110003.4|109953.4|110000.6|109950.6|110005.8|109955.8|109996.1|109946.1|19
1736242400000|2025-01-07 09:33:20|110002.1|109952.1|109996.8|109946.8|110002.1|109952.1|109992.8|109942.8|13
1736242410000|2025-01-07 09:33:30|109997.3|109947.3|109994.9|109944.9|109999.2|109949.2|109994.8|109944.8|10
1736242420000|2025-01-07 09:33:40|109995.1|109945.1|109996.1|109946.1|110002.2|109952.2|109994.8|109944.8|14
1736242430000|2025-01-07 09:33:50|109995.3|109945.3|109991.3|109941.3|109995.3|109945.3|109987.8|109937.8|9
1736242440000|2025-01-07 09:34:00|109990.9|109940.9|109990.5|109940.5|109996.1|109946.1|109990.5|109940.5|9
1736242450000|2025-01-07 09:34:10|109990.4|109940.4|109998.5|109948.5|110000.2|109950.2|109990.4|109940.4|18
1736242460000|2025-01-07 09:34:20|109999.5|109949.5|109996.7|109946.7|110000.5|109950.5|109996.7|109946.7|11
1736242470000|2025-01-07 09:34:30|109996.4|109946.4|109993.5|109943.5|109996.4|109946.4|109986.7|109936.7|14
1736242480000|2025-01-07 09:34:40|109993.2|109943.2|109998.7|109948.7|110001.2|109951.2|109993.2|109943.2|10
1736242490000|2025-01-07 09:34:50|109997.8|109947.8|109983.7|109933.7|109997.8|109947.8|109983.7|109933.7|13
1736242500000|2025-01-07 09:35:00|109981.5|109931.5|110001.9|109951.9|110001.9|109967.2|109981.5|109931.5|13
1736242510000|2025-01-07 09:35:10|109991.1|109966.1|109990.9|109965.9|109994.2|109969.2|109990.9|109965.9|14
1736242520000|2025-01-07 09:35:20|109990.6|109965.6|110019.3|109969.3|110019.3|109969.3|109990.3|109960.1|25
1736242530000|2025-01-07 09:35:30|110018.7|109968.7|109996.1|109946.1|110018.7|109968.7|109996.1|109946.1|18
1736242540000|2025-01-07 09:35:40|109993.8|109943.8|109996.2|109946.2|109996.9|109946.9|109990.7|109940.7|12
1736242550000|2025-01-07 09:35:50|109996.6|109946.6|109998.9|109948.9|110000.6|109950.6|109991.9|109941.9|16
1736242560000|2025-01-07 09:36:00|109997.5|109947.5|109991.2|109941.2|109997.5|109947.5|109985.1|109935.1|22
1736242570000|2025-01-07 09:36:10|109992.8|109942.8|109993.3|109943.3|110001.4|109951.4|109987.6|109937.6|18
1736242580000|2025-01-07 09:36:20|109992.8|109942.8|109988.2|109938.2|109992.8|109942.8|109986.9|109936.9|17
1736242590000|2025-01-07 09:36:30|109990.4|109940.4|109988.9|109938.9|109990.4|109940.4|109987.9|109937.9|13
1736242600000|2025-01-07 09:36:40|109988.3|109938.3|109979.2|109929.2|109989.1|109939.1|109979.2|109929.2|15
1736242610000|2025-01-07 09:36:50|109980.7|109930.7|109981.9|109931.9|109983.9|109933.9|109979.1|109929.1|12
1736242620000|2025-01-07 09:37:00|109982.5|109932.5|109984.8|109934.8|109985.8|109935.8|109978.3|109928.3|14
1736242630000|2025-01-07 09:37:10|109985.8|109935.8|109981.4|109931.4|109985.8|109935.8|109980.3|109930.3|14
1736242640000|2025-01-07 09:37:20|109973.6|109923.6|109974.7|109924.7|109977.5|109927.5|109971.6|109921.6|13
1736242650000|2025-01-07 09:37:30|109975.9|109925.9|109984.4|109934.4|109988.7|109938.7|109975.3|109925.3|11
1736242660000|2025-01-07 09:37:40|109984.3|109934.3|109984.3|109934.3|109985.1|109935.1|109984.3|109934.3|5
1736242670000|2025-01-07 09:37:50|109985|109935|109991.7|109941.7|109991.7|109941.7|109978.5|109928.5|14
1736242680000|2025-01-07 09:38:00|109991.4|109941.4|109989.5|109939.5|109991.4|109941.4|109988|109938|6
1736242690000|2025-01-07 09:38:10|109990|109940|109985.6|109935.6|109990|109940|109985.6|109935.6|13
1736242700000|2025-01-07 09:38:20|109984.6|109934.6|109997|109947|110000|109950|109983.1|109933.1|19
1736242710000|2025-01-07 09:38:30|109999.8|109949.8|109986.5|109936.5|110001.9|109951.9|109986.1|109936.1|23
1736242720000|2025-01-07 09:38:40|109987.7|109937.7|109985.6|109935.6|109993|109943|109985.6|109935.6|21
1736242730000|2025-01-07 09:38:50|109986.1|109936.1|109979|109929|109986.1|109936.1|109979|109929|8
1736242740000|2025-01-07 09:39:00|109982.3|109932.3|109980.6|109930.6|109982.3|109932.3|109978.7|109928.7|6
1736242750000|2025-01-07 09:39:10|109980.8|109930.8|109972.6|109922.6|109982.5|109932.5|109971.1|109921.1|14
1736242760000|2025-01-07 09:39:20|109971.1|109921.1|109985.4|109935.4|109989.7|109939.7|109971.1|109921.1|24
1736242770000|2025-01-07 09:39:30|109985|109935|109981.7|109931.7|109986.6|109936.6|109980|109930|15
1736242780000|2025-01-07 09:39:40|109980|109930|109987.2|109937.2|109991.5|109941.5|109980|109930|13
1736242790000|2025-01-07 09:39:50|109987.1|109937.1|109979.1|109929.1|109987.1|109937.1|109978.8|109928.8|12
1736242800000|2025-01-07 09:40:00|109983.6|109933.6|109986.6|109936.6|109987.4|109937.4|109981.6|109931.6|13
1736242810000|2025-01-07 09:40:10|109983.6|109933.6|109970.2|109945.2|109984.6|109946.6|109967.4|109933.1|10
1736242820000|2025-01-07 09:40:20|109969.2|109944.2|109968.9|109943.9|109969.9|109944.9|109962.9|109937.9|17
1736242830000|2025-01-07 09:40:30|109973.7|109948.7|109978.1|109953.1|109978.9|109953.9|109973.7|109948.7|10
1736242840000|2025-01-07 09:40:40|109979|109954|109979.2|109954.2|109980.2|109955.2|109979|109954|5
1736242850000|2025-01-07 09:40:50|109986.3|109961.3|109989.9|109964.9|109990.2|109965.2|109985.1|109960.1|11
1736242860000|2025-01-07 09:41:00|109988.6|109963.6|109987.5|109962.5|109991.8|109966.8|109981.8|109956.8|17
1736242870000|2025-01-07 09:41:10|109988|109963|109989.3|109964.3|109989.3|109964.3|109984.4|109959.4|6
1736242880000|2025-01-07 09:41:20|109990.1|109965.1|109993.1|109968.1|109995.6|109970.6|109988.4|109963.4|11
1736242890000|2025-01-07 09:41:30|109992.3|109967.3|109992.5|109967.5|109993.2|109968.2|109988.8|109963.8|23
1736242900000|2025-01-07 09:41:40|109992.6|109967.6|109989.9|109964.9|109993.9|109968.9|109989.9|109964.9|8
1736242910000|2025-01-07 09:41:50|109989.8|109964.8|109989.5|109964.5|109990.8|109965.8|109986.1|109961.1|14
1736242920000|2025-01-07 09:42:00|109990.4|109965.4|110003.3|109978.3|110003.3|109978.3|109990.4|109965.4|11
1736242930000|2025-01-07 09:42:10|110004.2|109979.2|110009.3|109984.3|110010.5|109985.5|110004.2|109979.2|20
1736242940000|2025-01-07 09:42:20|110008|109983|110010.2|109985.2|110010.4|109985.4|110005.3|109980.3|9
1736242950000|2025-01-07 09:42:30|110009.3|109984.3|110009.7|109984.7|110010.8|109985.8|110004.4|109979.4|8
1736242960000|2025-01-07 09:42:40|110009|109984|110018.5|109993.5|110021.6|109996.6|110009|109984|19
1736242970000|2025-01-07 09:42:50|110019.1|109994.1|110022.2|109997.2|110026.6|110001.6|110012.6|109987.6|17
1736242980000|2025-01-07 09:43:00|110021.6|109996.6|109999.2|109974.2|110023.7|109998.7|109999.2|109974.2|20
1736242990000|2025-01-07 09:43:10|109998.2|109973.2|109998.1|109973.1|110001.5|109976.5|109990.3|109965.3|13
1736243000000|2025-01-07 09:43:20|109993.1|109968.1|110004.2|109954.2|110004.2|109971.4|109988.3|109950.5|18
1736243010000|2025-01-07 09:43:30|110003.7|109953.7|109998.3|109948.3|110004.4|109954.4|109998.3|109948.3|14
1736243020000|2025-01-07 09:43:40|109999.6|109949.6|109995.1|109945.1|109999.7|109949.7|109994.8|109944.8|12
1736243030000|2025-01-07 09:43:50|109992.9|109942.9|109996.4|109946.4|109998.6|109948.6|109992.1|109942.1|12
1736243040000|2025-01-07 09:44:00|109997.6|109947.6|110002.7|109952.7|110004|109954|109997.6|109947.6|17
1736243050000|2025-01-07 09:44:10|110003.7|109953.7|110002.1|109952.1|110004.1|109954.1|110001.1|109951.1|16
1736243060000|2025-01-07 09:44:20|110003.4|109953.4|110004.8|109954.8|110004.8|109954.8|110002.1|109952.1|13
1736243070000|2025-01-07 09:44:30|110004.7|109954.7|110002.8|109952.8|110004.7|109954.7|110001.7|109951.7|24
1736243080000|2025-01-07 09:44:40|110002.4|109952.4|109999.2|109949.2|110002.4|109952.4|109999|109949|6
1736243090000|2025-01-07 09:44:50|109997.2|109947.2|109997.6|109947.6|109998.1|109948.1|109995.9|109945.9|15
1736243100000|2025-01-07 09:45:00|109996.4|109946.4|109999.5|109949.5|109999.5|109949.5|109996.1|109946.1|12
1736243110000|2025-01-07 09:45:10|109999.1|109949.1|110007.8|109957.8|110007.8|109957.8|109999.1|109949.1|3
1736243120000|2025-01-07 09:45:20|110009|109959|110012.1|109962.1|110012.1|109962.1|110007.8|109957.8|6
1736243130000|2025-01-07 09:45:30|110012.4|109962.4|110012.6|109962.6|110012.6|109962.6|110010.1|109960.1|13
1736243140000|2025-01-07 09:45:40|110010.8|109960.8|110017.3|109967.3|110018|109968|110003.2|109953.2|13
1736243150000|2025-01-07 09:45:50|110023.8|109973.8|110030.8|109980.8|110031.1|109981.1|110023|109973|10
1736243160000|2025-01-07 09:46:00|110031.6|109981.6|110044.8|109994.8|110044.8|109994.8|110031.6|109981.6|25
1736243170000|2025-01-07 09:46:10|110044.6|109994.6|110041.5|109991.5|110045.2|109995.2|110041.5|109991.5|9
1736243180000|2025-01-07 09:46:20|110042.7|109992.7|110036.5|109986.5|110042.7|109992.7|110036.5|109986.5|13
1736243190000|2025-01-07 09:46:30|110033.1|109983.1|110033.5|109983.5|110033.8|109983.8|110031.8|109981.8|11
1736243200000|2025-01-07 09:46:40|110030|109980|110028.3|109978.3|110030.4|109980.4|110027.9|109977.9|8
1736243210000|2025-01-07 09:46:50|110024.1|109974.1|110025.6|109975.6|110026.1|109976.1|110019.7|109969.7|13
1736243220000|2025-01-07 09:47:00|110024.4|109974.4|110028.7|109978.7|110030.7|109980.7|110024.4|109974.4|14
1736243230000|2025-01-07 09:47:10|110030|109980|110027.5|109977.5|110034|109984|110027.5|109977.5|10
1736243240000|2025-01-07 09:47:20|110030.2|109980.2|110031.2|109981.2|110031.2|109981.2|110030.2|109980.2|2
1736243250000|2025-01-07 09:47:30|110028.9|109978.9|110022.2|109972.2|110029.4|109979.4|110022.2|109972.2|8
1736243260000|2025-01-07 09:47:40|110024|109974|110020.2|109970.2|110026.4|109976.4|110020.2|109970.2|12
1736243270000|2025-01-07 09:47:50|110020.7|109970.7|110020.3|109970.3|110022.6|109972.6|110020.3|109970.3|5
1736243280000|2025-01-07 09:48:00|110018.8|109968.8|110021.1|109971.1|110025|109975|110017.4|109967.4|16
1736243290000|2025-01-07 09:48:10|110020.5|109970.5|110021.2|109971.2|110022.7|109972.7|110019.5|109969.5|11
1736243300000|2025-01-07 09:48:20|110019.5|109969.5|110025.4|109975.4|110025.4|109975.4|110019.5|109969.5|9
1736243310000|2025-01-07 09:48:30|110021.4|109971.4|110015.8|109965.8|110025.4|109975.4|110015.8|109965.8|9
1736243320000|2025-01-07 09:48:40|110018.8|109968.8|110010.2|109960.2|110018.8|109968.8|110010.2|109960.2|20
1736243330000|2025-01-07 09:48:50|110012.2|109962.2|110004.7|109954.7|110012.2|109962.2|110003.7|109953.7|16
1736243340000|2025-01-07 09:49:00|110005.4|109955.4|110012.3|109962.3|110012.3|109962.3|110005.4|109955.4|19
1736243350000|2025-01-07 09:49:10|110011.4|109961.4|110011.4|109961.4|110012.8|109962.8|110008.5|109958.5|5
1736243360000|2025-01-07 09:49:20|110010.4|109960.4|110008.1|109958.1|110010.4|109960.4|110008.1|109958.1|14
1736243370000|2025-01-07 09:49:30|110010|109960|110011.9|109961.9|110011.9|109961.9|110008.3|109958.3|7
1736243380000|2025-01-07 09:49:40|110010.9|109960.9|110011.6|109961.6|110013|109963|110010|109960|14
1736243390000|2025-01-07 09:49:50|110011.3|109961.3|110012.3|109962.3|110017.3|109967.3|110011.3|109961.3|19
1736243400000|2025-01-07 09:50:00|110013.2|109963.2|110000.7|109950.7|110013.4|109963.4|110000.7|109950.7|12
1736243410000|2025-01-07 09:50:10|109998.4|109948.4|109998.4|109948.4|110000.1|109950.1|109997.6|109947.6|13
1736243420000|2025-01-07 09:50:20|109999.8|109949.8|109995.3|109945.3|109999.8|109949.8|109995.3|109945.3|5
1736243430000|2025-01-07 09:50:30|109996.5|109946.5|110000.9|109950.9|110001.9|109951.9|109996|109946|13
1736243440000|2025-01-07 09:50:40|110001.2|109951.2|109995.2|109945.2|110001.8|109951.8|109995.2|109945.2|13
1736243450000|2025-01-07 09:50:50|109994.7|109944.7|110003.7|109953.7|110007.3|109957.3|109993.7|109943.7|16
1736243460000|2025-01-07 09:51:00|110005.2|109955.2|110015.8|109965.8|110018|109968|110005.2|109955.2|19
1736243470000|2025-01-07 09:51:10|110014.1|109964.1|110018.5|109968.5|110028.1|109978.1|110014.1|109964.1|16
1736243480000|2025-01-07 09:51:20|110019.1|109969.1|110023.6|109973.6|110023.6|109973.6|110016.6|109966.6|25
1736243490000|2025-01-07 09:51:30|110024.4|109974.4|110025.1|109975.1|110027.2|109977.2|110024.4|109974.4|15
1736243500000|2025-01-07 09:51:40|110026.8|109976.8|110032.3|109982.3|110033.5|109983.5|110026.8|109976.8|22
1736243510000|2025-01-07 09:51:50|110031.8|109981.8|110030.6|109980.6|110035.1|109985.1|110030.6|109980.6|11
1736243520000|2025-01-07 09:52:00|110029.3|109979.3|110031.7|109981.7|110032.9|109982.9|110029|109979|11
1736243530000|2025-01-07 09:52:10|110030.6|109980.6|110026.5|109976.5|110030.6|109980.6|110024.5|109974.5|13
1736243540000|2025-01-07 09:52:20|110026.7|109976.7|110021.5|109971.5|110026.7|109976.7|110018.7|109968.7|15
1736243550000|2025-01-07 09:52:30|110020.4|109970.4|110019.2|109969.2|110020.6|109970.6|110015.6|109965.6|16
1736243560000|2025-01-07 09:52:40|110020|109970|110024.6|109974.6|110028.3|109978.3|110017.5|109967.5|20
1736243570000|2025-01-07 09:52:50|110026.6|109976.6|110029.2|109979.2|110031|109981|110024.9|109974.9|13
1736243580000|2025-01-07 09:53:00|110026.8|109976.8|110024.7|109974.7|110029.2|109979.2|110024.7|109974.7|7
1736243590000|2025-01-07 09:53:10|110023|109973|110023.1|109973.1|110023.8|109973.8|110020.6|109970.6|9
1736243600000|2025-01-07 09:53:20|110022.4|109972.4|110022.4|109972.4|110022.9|109972.9|110021.6|109971.6|6
1736243610000|2025-01-07 09:53:30|110020.4|109970.4|110016.7|109966.7|110020.4|109970.4|110016.6|109966.6|7
1736243620000|2025-01-07 09:53:40|110014.2|109964.2|110005.9|109955.9|110017.8|109967.8|110005.8|109955.8|14
1736243630000|2025-01-07 09:53:50|110003.6|109953.6|110024.7|109974.7|110024.7|109974.7|110003.6|109953.6|12
1736243640000|2025-01-07 09:54:00|110029.8|109979.8|110034.3|109984.3|110034.3|109984.3|110027.1|109977.1|22
1736243650000|2025-01-07 09:54:10|110032.2|109982.2|110047.4|109997.4|110047.4|109997.4|110031.6|109981.6|18
1736243660000|2025-01-07 09:54:20|110045.9|109995.9|110042.4|109992.4|110047.1|109997.1|110042.4|109992.4|22
1736243670000|2025-01-07 09:54:30|110043.6|109993.6|110047.6|109997.6|110047.7|109997.7|110041.6|109991.6|8
1736243680000|2025-01-07 09:54:40|110048.3|109998.3|110047.1|109997.1|110055.4|110005.4|110047.1|109997.1|18
1736243690000|2025-01-07 09:54:50|110047.9|109997.9|110048.3|109998.3|110048.3|109998.3|110047.8|109997.8|4
1736243700000|2025-01-07 09:55:00|110048.9|109998.9|110058.2|110008.2|110061.1|110011.1|110048.9|109998.9|22
1736243710000|2025-01-07 09:55:10|110057.7|110007.7|110064.6|110014.6|110066.8|110016.8|110057.7|110007.7|15
1736243720000|2025-01-07 09:55:20|110064.5|110014.5|110064.3|110014.3|110065.8|110015.8|110064.3|110014.3|11
1736243730000|2025-01-07 09:55:30|110064.1|110014.1|110077.4|110027.4|110077.4|110027.4|110063|110013|12
1736243740000|2025-01-07 09:55:40|110076.4|110026.4|110075.2|110025.2|110078.3|110028.3|110073.8|110023.8|11
1736243750000|2025-01-07 09:55:50|110074.3|110024.3|110067.2|110017.2|110075.5|110025.5|110067.2|110017.2|14
1736243760000|2025-01-07 09:56:00|110069.1|110019.1|110058.9|110008.9|110069.1|110019.1|110058.3|110008.3|24
1736243770000|2025-01-07 09:56:10|110058|110008|110050.2|110000.2|110058|110008|110046.7|109996.7|26
1736243780000|2025-01-07 09:56:20|110048.5|109998.5|110046|109996|110050.4|110000.4|110044.8|109994.8|12
1736243790000|2025-01-07 09:56:30|110040.6|109990.6|110036.3|109986.3|110040.6|109990.6|110036.3|109986.3|5
1736243800000|2025-01-07 09:56:40|110032.3|109982.3|110032.1|109982.1|110033.7|109983.7|110031.3|109981.3|19
1736243810000|2025-01-07 09:56:50|110028.9|109978.9|110027.1|109977.1|110036.9|109980.5|110026.2|109966.5|12
1736243820000|2025-01-07 09:57:00|110026.6|109976.6|110023.7|109973.7|110027.1|109977.1|110023.7|109973.7|10
1736243830000|2025-01-07 09:57:10|110024.8|109974.8|110027.8|109977.8|110028|109978|110024.8|109974.8|7
1736243840000|2025-01-07 09:57:20|110027.3|109977.3|110025.5|109975.5|110027.3|109977.3|110024.5|109974.5|16
1736243850000|2025-01-07 09:57:30|110024.6|109974.6|110019.8|109969.8|110026.2|109976.2|110019.2|109969.2|16
1736243860000|2025-01-07 09:57:40|110020|109970|110021.6|109971.6|110022.1|109972.1|110018.9|109968.9|22
1736243870000|2025-01-07 09:57:50|110020.8|109970.8|110021.4|109971.4|110022.3|109972.3|110019.3|109969.3|12
1736243880000|2025-01-07 09:58:00|110022.2|109972.2|110020.3|109970.3|110022.2|109972.2|110020.3|109970.3|3
1736243890000|2025-01-07 09:58:10|110021.1|109971.1|110022.2|109972.2|110022.6|109972.6|110021|109971|4
1736243900000|2025-01-07 09:58:20|110022.1|109972.1|110023.5|109973.5|110023.8|109973.8|110019.6|109969.6|10
1736243910000|2025-01-07 09:58:30|110023.2|109973.2|110022.9|109972.9|110023.2|109973.2|110022.9|109972.9|2
1736243920000|2025-01-07 09:58:40|110019.5|109969.5|110022.7|109972.7|110023.8|109973.8|110017.6|109967.6|16
1736243930000|2025-01-07 09:58:50|110023.7|109973.7|110025.1|109975.1|110027.3|109977.3|110022.2|109972.2|12
1736243940000|2025-01-07 09:59:00|110020.6|109970.6|110021.2|109971.2|110021.9|109971.9|110018.4|109968.4|8
1736243950000|2025-01-07 09:59:10|110021.6|109971.6|110016.6|109966.6|110021.6|109971.6|110016.2|109966.2|6
1736243960000|2025-01-07 09:59:20|110015.6|109965.6|110013.3|109963.3|110015.6|109965.6|110011.8|109961.8|8
1736243970000|2025-01-07 09:59:30|110014.4|109964.4|110014.4|109964.4|110017.8|109967.8|110014.1|109964.1|11
1736243980000|2025-01-07 09:59:40|110015.9|109965.9|110014.7|109943.1|110028|109966.4|110004.9|109941.7|12
1736243990000|2025-01-07 09:59:50|110004.9|109954.9|110029.4|109913.4|110043.3|109979|109997.2|109896.1|29
1736244000000|2025-01-07 10:00:00|110035.6|109919.6|110074.5|109958.5|110084.1|109968.1|110033|109917|49
1736244010000|2025-01-07 10:00:10|110074.2|109958.2|110041.6|109925.6|110075.3|109959.3|110028.8|109916.4|38
1736244020000|2025-01-07 10:00:20|110037.5|109924.7|110041.8|109938.9|110043.6|109941.4|110021.5|109919|21
1736244030000|2025-01-07 10:00:30|110044|109937.2|110039.1|109934.7|110044|109937.2|110021.7|109923.9|13
1736244040000|2025-01-07 10:00:40|110040.4|109929.9|110038.8|109934.1|110041.2|109934.1|110038.4|109925.2|10
1736244050000|2025-01-07 10:00:50|110037.4|109927.8|110043.8|109933.5|110048|109940.5|110037.4|109927.8|12
1736244060000|2025-01-07 10:01:00|110045.6|109940.5|110051|109946.3|110059.9|109950.6|110045.6|109933.5|13
1736244070000|2025-01-07 10:01:10|110053.1|109945.2|110038|109935.7|110053.1|109948.2|110038|109930.3|11
1736244080000|2025-01-07 10:01:20|110041.6|109933.2|110044.9|109947.4|110044.9|109949.2|110041.4|109933.2|10
1736244090000|2025-01-07 10:01:30|110045.4|109948.2|110049.7|109958.7|110049.7|109958.7|110045.4|109947.1|6
1736244100000|2025-01-07 10:01:40|110054.1|109956.4|110076.6|109974|110076.6|109974|110054.1|109956.4|12
1736244110000|2025-01-07 10:01:50|110076.4|109981|110072.8|109981.5|110076.4|109981.5|110070.3|109980.2|6
1736244120000|2025-01-07 10:02:00|110071.2|109975.7|110063.3|109964.4|110071.7|109981.8|110063.3|109964.4|10
1736244130000|2025-01-07 10:02:10|110060.9|109967|110072.8|109975.9|110072.8|109980.8|110060.9|109967|6
1736244140000|2025-01-07 10:02:20|110069|109982.8|110071.9|109982.9|110071.9|109989.1|110063.1|109982.8|17
1736244150000|2025-01-07 10:02:30|110077.2|109985.7|110082.3|109988.9|110082.3|109988.9|110076.1|109979.1|7
1736244160000|2025-01-07 10:02:40|110077.4|109988.2|110076.9|109989.9|110079.2|109992.7|110076.9|109987.2|11
1736244170000|2025-01-07 10:02:50|110076.2|109990.9|110082|109995.5|110086.5|109999.9|110076.2|109990.3|12
1736244180000|2025-01-07 10:03:00|110088|109996.5|110087.2|110013.2|110088|110028.4|110077.9|109994.9|28
1736244190000|2025-01-07 10:03:10|110091.5|110016.1|110101.1|110017.7|110101.1|110036.6|110086.6|110008.8|26
1736244200000|2025-01-07 10:03:20|110101.9|110018|110122.7|110072.7|110130.3|110072.7|110101|110018|27
1736244210000|2025-01-07 10:03:30|110120.6|110070.6|110111.4|110061.4|110127.8|110070.6|110106|110050.5|27
1736244220000|2025-01-07 10:03:40|110113.3|110063.3|110129.1|110057.3|110130.8|110071.8|110113.3|110052.7|22
1736244230000|2025-01-07 10:03:50|110137.7|110066.8|110124.1|110074.1|110139|110078.9|110124.1|110057.4|29
1736244240000|2025-01-07 10:04:00|110125.6|110075.6|110139.6|110069.4|110140.5|110077.9|110121.2|110057.1|26
1736244250000|2025-01-07 10:04:10|110144.1|110071.9|110138.4|110063.3|110144.5|110085.8|110126.2|110059.4|31
1736244260000|2025-01-07 10:04:20|110134.7|110064|110128.3|110078.3|110139.2|110078.3|110122.6|110057.7|21
1736244270000|2025-01-07 10:04:30|110127.9|110077.9|110138.7|110068.7|110139.6|110081.8|110125.4|110056.4|22
1736244280000|2025-01-07 10:04:40|110140.2|110066.7|110143.3|110093.3|110149.7|110093.3|110125.6|110066.7|25
1736244290000|2025-01-07 10:04:50|110143.6|110093.6|110138.5|110088.5|110158.1|110097.3|110136.4|110084.4|31
1736244300000|2025-01-07 10:05:00|110136.2|110086.2|110163.6|110113.6|110163.6|110113.6|110130.5|110080.5|34
1736244310000|2025-01-07 10:05:10|110165.5|110115.5|110154.6|110104.6|110175.8|110116.7|110151.6|110092.3|38
1736244320000|2025-01-07 10:05:20|110156.6|110106.6|110147.3|110097.3|110156.6|110106.6|110141.3|110091.3|28
1736244330000|2025-01-07 10:05:30|110143.2|110093.2|110138.2|110088.2|110153|110094.5|110126.8|110066.6|30
1736244340000|2025-01-07 10:05:40|110139|110089|110142.4|110092.4|110142.4|110092.4|110134.6|110084.6|20
1736244350000|2025-01-07 10:05:50|110143.7|110093.7|110145.1|110095.1|110147|110097|110141.3|110091.3|26
1736244360000|2025-01-07 10:06:00|110142.9|110092.9|110124.4|110099.4|110143.1|110107.2|110119.6|110090.1|27
1736244370000|2025-01-07 10:06:10|110123.3|110098.3|110124.4|110099.4|110130.5|110105.5|110117.7|110092.7|23
1736244380000|2025-01-07 10:06:20|110122.9|110097.9|110130.6|110105.6|110132.5|110107.5|110122.9|110097.9|11
1736244390000|2025-01-07 10:06:30|110129.6|110104.6|110132.9|110107.9|110134.5|110109.5|110129.2|110104.2|25
1736244400000|2025-01-07 10:06:40|110133.7|110108.7|110144.1|110119.1|110148.6|110123.6|110133.7|110108.7|14
1736244410000|2025-01-07 10:06:50|110145.7|110120.7|110148.2|110123.2|110148.2|110123.2|110139.3|110114.3|23
1736244420000|2025-01-07 10:07:00|110152.4|110127.4|110155.1|110130.1|110158|110133|110143.7|110118.7|27
1736244430000|2025-01-07 10:07:10|110151.7|110126.7|110155.5|110130.5|110169|110144|110151.7|110126.7|29
1736244440000|2025-01-07 10:07:20|110155.7|110130.7|110165.5|110140.5|110165.5|110140.5|110155.7|110130.7|10
1736244450000|2025-01-07 10:07:30|110165.6|110140.6|110171.7|110146.7|110171.7|110146.7|110163.1|110138.1|11
1736244460000|2025-01-07 10:07:40|110168.7|110143.7|110166.4|110141.4|110173.2|110148.2|110162.3|110137.3|14
1736244470000|2025-01-07 10:07:50|110169.1|110144.1|110180|110155|110183.2|110158.2|110163.5|110138.5|18
1736244480000|2025-01-07 10:08:00|110180.7|110155.7|110162.2|110137.2|110184.1|110159.1|110157.6|110132.6|14
1736244490000|2025-01-07 10:08:10|110164.3|110139.3|110143.1|110118.1|110164.3|110139.3|110141.4|110116.4|15
1736244500000|2025-01-07 10:08:20|110147.8|110122.8|110140.3|110115.3|110147.8|110122.8|110140.3|110115.3|19
1736244510000|2025-01-07 10:08:30|110137.7|110112.7|110135.7|110110.7|110139.7|110114.7|110129.3|110104.3|14
1736244520000|2025-01-07 10:08:40|110134.1|110109.1|110133.3|110108.3|110136.7|110111.7|110131.2|110106.2|9
1736244530000|2025-01-07 10:08:50|110130.4|110105.4|110125.7|110100.7|110130.4|110105.4|110122.4|110097.4|11
1736244540000|2025-01-07 10:09:00|110124.7|110099.7|110122.7|110072.7|110131.2|110099.7|110120.7|110072.5|16
1736244550000|2025-01-07 10:09:10|110121.1|110071.1|110106|110056|110121.1|110071.1|110106|110056|20
1736244560000|2025-01-07 10:09:20|110104.9|110054.9|110104.9|110054.9|110109.8|110059.8|110104.9|110054.9|8
1736244570000|2025-01-07 10:09:30|110103.9|110053.9|110102.6|110052.6|110104.8|110054.8|110096.9|110046.9|13
1736244580000|2025-01-07 10:09:40|110104.3|110054.3|110087.7|110062.7|110104.3|110066.4|110086.7|110054|13
1736244590000|2025-01-07 10:09:50|110089.3|110064.3|110062.4|110037.4|110089.3|110064.3|110062.2|110037.2|30
1736244600000|2025-01-07 10:10:00|110063.4|110038.4|110063.4|110038.4|110064.8|110039.8|110061.9|110036.9|9
1736244610000|2025-01-07 10:10:10|110063.2|110038.2|110059.8|110034.8|110066.2|110041.2|110056|110031|11
1736244620000|2025-01-07 10:10:20|110056.9|110031.9|110062.6|110037.6|110063.8|110038.8|110056.9|110031.9|8
1736244630000|2025-01-07 10:10:30|110063.3|110038.3|110062.9|110037.9|110063.7|110038.7|110062.7|110037.7|5
1736244640000|2025-01-07 10:10:40|110065.2|110040.2|110050.5|110025.5|110065.2|110040.2|110050.5|110025.5|11
1736244650000|2025-01-07 10:10:50|110051.9|110026.9|110039.3|110014.3|110051.9|110026.9|110034.1|110009.1|23
1736244660000|2025-01-07 10:11:00|110036.6|110011.6|110027.4|110002.4|110036.6|110011.6|110022.4|109997.4|10
1736244670000|2025-01-07 10:11:10|110024.9|109999.9|110022.9|109997.9|110024.9|109999.9|110020.9|109995.9|8
1736244680000|2025-01-07 10:11:20|110022.4|109997.4|110018|109993|110022.4|109997.4|110017.8|109992.8|6
1736244690000|2025-01-07 10:11:30|110018.1|109993.1|110014.1|109989.1|110021.1|109996.1|110014.1|109989.1|16
1736244700000|2025-01-07 10:11:40|110013.3|109988.3|110004.6|109979.6|110013.6|109988.6|110004|109979|16
1736244710000|2025-01-07 10:11:50|110004.8|109979.8|110003.9|109978.9|110011.5|109986.5|110002.5|109977.5|14
1736244720000|2025-01-07 10:12:00|110002.9|109977.9|109996.6|109971.6|110002.9|109977.9|109996.6|109971.6|7
1736244730000|2025-01-07 10:12:10|109995.7|109970.7|109992.2|109967.2|109995.7|109970.7|109981.8|109956.8|21
1736244740000|2025-01-07 10:12:20|109991.8|109966.8|110017.3|109992.3|110017.3|109992.3|109990.4|109965.4|19
1736244750000|2025-01-07 10:12:30|110018.2|109993.2|110020.3|109995.3|110020.3|109995.3|110016.8|109991.8|11
1736244760000|2025-01-07 10:12:40|110018.4|109993.4|110018.8|109993.8|110021.4|109996.4|110016.4|109991.4|9
1736244770000|2025-01-07 10:12:50|110019.9|109994.9|110021|109996|110022.7|109997.7|110018.3|109993.3|14
1736244780000|2025-01-07 10:13:00|110020|109995|110009.7|109984.7|110020|109995|110009.7|109984.7|7
1736244790000|2025-01-07 10:13:10|110008|109983|110017.2|109992.2|110017.5|109992.5|110005|109980|22
1736244800000|2025-01-07 10:13:20|110015.7|109990.7|110006.3|109981.3|110019.1|109994.1|110004.5|109979.5|12
1736244810000|2025-01-07 10:13:30|110004.8|109979.8|110010.3|109985.3|110011.6|109986.6|110003.6|109978.6|11
1736244820000|2025-01-07 10:13:40|110008.8|109983.8|110007.2|109982.2|110008.8|109983.8|110000.9|109975.9|26
1736244830000|2025-01-07 10:13:50|110006|109981|110005.8|109980.8|110010.3|109985.3|110001.3|109976.3|17
1736244840000|2025-01-07 10:14:00|110006.6|109981.6|110012.7|109987.7|110018.1|109993.1|110006.6|109981.6|8
1736244850000|2025-01-07 10:14:10|110011.7|109986.7|110022.1|109997.1|110022.1|109997.1|110011.5|109986.5|10
1736244860000|2025-01-07 10:14:20|110017.1|109992.1|110027.7|110002.7|110032.9|110007.9|110015.1|109990.1|26
1736244870000|2025-01-07 10:14:30|110026.6|110001.6|110034.1|110009.1|110038.9|110013.9|110024.9|109999.9|21
1736244880000|2025-01-07 10:14:40|110035.2|110010.2|110042.8|110017.8|110043.2|110018.2|110035.2|110010.2|10
1736244890000|2025-01-07 10:14:50|110041.5|110016.5|110029.5|110004.5|110042.9|110017.9|110024.6|109999.6|24
1736244900000|2025-01-07 10:15:00|110028.2|110003.2|110023.5|109998.5|110028.2|110003.2|110022.5|109997.5|13
1736244910000|2025-01-07 10:15:10|110024.8|109999.8|110032.6|110007.6|110032.7|110007.7|110024.8|109999.8|12
1736244920000|2025-01-07 10:15:20|110033.6|110008.6|110047.1|110022.1|110047.1|110022.1|110027.9|110002.9|10
1736244930000|2025-01-07 10:15:30|110046.1|110021.1|110044.4|110019.4|110047.1|110022.1|110041.6|110016.6|11
1736244940000|2025-01-07 10:15:40|110048.5|110023.5|110048.7|110023.7|110049.8|110024.8|110047.4|110022.4|6
1736244950000|2025-01-07 10:15:50|110048.1|110023.1|110048.1|110023.1|110049.1|110024.1|110048|110023|5
1736244960000|2025-01-07 10:16:00|110046.3|110021.3|110029.7|110004.7|110046.3|110021.3|110026.1|110001.1|16
1736244970000|2025-01-07 10:16:10|110028.5|110003.5|110022|109997|110028.5|110003.5|110022|109997|12
1736244980000|2025-01-07 10:16:20|110021.9|109996.9|110021.3|109996.3|110021.9|109996.9|110018.8|109993.8|8
1736244990000|2025-01-07 10:16:30|110021.2|109996.2|110018.2|109993.2|110021.2|109996.2|110018.2|109993.2|8
1736245000000|2025-01-07 10:16:40|110019.3|109994.3|110019.3|109994.3|110019.4|109994.4|110014.2|109989.2|11
1736245010000|2025-01-07 10:16:50|110019.2|109994.2|110020|109995|110020.1|109995.1|110019.2|109994.2|3
1736245020000|2025-01-07 10:17:00|110018.9|109993.9|110016.3|109991.3|110018.9|109993.9|110014.4|109989.4|8
1736245030000|2025-01-07 10:17:10|110016.4|109991.4|110017.1|109992.1|110021.4|109996.4|110016.4|109991.4|10
1736245040000|2025-01-07 10:17:20|110016|109991|110014.9|109989.9|110017.7|109992.7|110014.5|109989.5|7
1736245050000|2025-01-07 10:17:30|110013.9|109988.9|109994.6|109969.6|110013.9|109988.9|109993.6|109968.6|18
1736245060000|2025-01-07 10:17:40|109993.3|109968.3|109990.5|109965.5|109993.3|109968.3|109989.2|109964.2|5
1736245070000|2025-01-07 10:17:50|109990.7|109965.7|109984|109959|109990.9|109965.9|109983|109958|12
1736245080000|2025-01-07 10:18:00|109982.6|109957.6|109989.4|109964.4|109992.1|109967.1|109982.4|109957.4|20
1736245090000|2025-01-07 10:18:10|109989.2|109964.2|109990.5|109965.5|109993.8|109968.8|109988.9|109963.9|12
1736245100000|2025-01-07 10:18:20|109989.5|109964.5|109993.5|109968.5|109993.5|109968.5|109989.5|109964.5|9
1736245110000|2025-01-07 10:18:30|109993.4|109968.4|109989.4|109964.4|109994.2|109969.2|109988.5|109963.5|9
1736245120000|2025-01-07 10:18:40|109990.4|109965.4|109992.2|109967.2|109994.8|109969.8|109989.8|109964.8|12
1736245130000|2025-01-07 10:18:50|109991.1|109966.1|109981.9|109956.9|109993.4|109968.4|109981.9|109956.9|13
1736245140000|2025-01-07 10:19:00|109980.4|109955.4|109973.1|109948.1|109980.4|109955.4|109973.1|109948.1|9
1736245150000|2025-01-07 10:19:10|109972.6|109947.6|109973|109948|109974|109949|109972.1|109947.1|4
1736245160000|2025-01-07 10:19:20|109971.5|109946.5|109971.5|109946.5|109971.5|109946.5|109964.5|109939.5|7
1736245170000|2025-01-07 10:19:30|109971.8|109946.8|109975.7|109950.7|109976.1|109951.1|109970.7|109945.7|11
1736245180000|2025-01-07 10:19:40|109974.7|109949.7|109976.2|109951.2|109977|109952|109974.1|109949.1|11
1736245190000|2025-01-07 10:19:50|109977.6|109952.6|109986.1|109961.1|109986.7|109961.7|109976.2|109951.2|18
1736245200000|2025-01-07 10:20:00|109985|109960|109987.1|109962.1|109987.3|109962.3|109985|109960|7
1736245210000|2025-01-07 10:20:10|109986.8|109961.8|109985.5|109960.5|109986.9|109961.9|109985.5|109960.5|5
1736245220000|2025-01-07 10:20:20|109984.3|109959.3|109985.6|109960.6|109985.7|109960.7|109983.2|109958.2|8
1736245230000|2025-01-07 10:20:30|109985.7|109960.7|109990.9|109965.9|109990.9|109965.9|109985.7|109960.7|7
1736245240000|2025-01-07 10:20:40|109990.1|109965.1|110000.4|109975.4|110001.7|109976.7|109990.1|109965.1|19
1736245250000|2025-01-07 10:20:50|110000.8|109975.8|110002.7|109977.7|110002.7|109977.7|109995.4|109970.4|9
1736245260000|2025-01-07 10:21:00|110002.8|109977.8|110005.6|109980.6|110005.6|109980.6|110002.8|109977.8|4
1736245270000|2025-01-07 10:21:10|110006.8|109981.8|110013.3|109988.3|110013.3|109988.3|110006.8|109981.8|7
1736245280000|2025-01-07 10:21:20|110011|109986|110008.7|109983.7|110011|109986|110007|109982|12
1736245290000|2025-01-07 10:21:30|110009.7|109984.7|110015.2|109990.2|110016.2|109991.2|110009.7|109984.7|7
1736245300000|2025-01-07 10:21:40|110014.1|109989.1|110025.1|110000.1|110025.9|110000.9|110014.1|109989.1|11
1736245310000|2025-01-07 10:21:50|110024.7|109999.7|110024.6|109999.6|110025.8|110000.8|110023.6|109998.6|7
1736245320000|2025-01-07 10:22:00|110023.6|109998.6|110017|109992|110024.4|109999.4|110017|109992|8
1736245330000|2025-01-07 10:22:10|110016.9|109991.9|110035.6|110010.6|110035.6|110010.6|110016.8|109991.8|17
1736245340000|2025-01-07 10:22:20|110034.6|110009.6|110034.2|110009.2|110034.6|110009.6|110028.6|110003.6|9
1736245350000|2025-01-07 10:22:30|110033.1|110008.1|110030.4|110005.4|110033.1|110008.1|110025.2|110000.2|7
1736245360000|2025-01-07 10:22:40|110029.7|110004.7|110035.4|110010.4|110035.4|110010.4|110029.7|110004.7|6
1736245370000|2025-01-07 10:22:50|110034.2|110009.2|110033.4|110008.4|110034.2|110009.2|110029.2|110004.2|7
1736245380000|2025-01-07 10:23:00|110028.5|110003.5|110017.9|109992.9|110036.4|110011.4|110017.9|109992.9|10
1736245390000|2025-01-07 10:23:10|110016.3|109991.3|110008.1|109983.1|110017.7|109992.7|110006.8|109981.8|14
1736245400000|2025-01-07 10:23:20|110009.1|109984.1|110014.8|109989.8|110014.8|109989.8|110009.1|109984.1|6
1736245410000|2025-01-07 10:23:30|110013.4|109988.4|109996.5|109971.5|110013.4|109988.4|109996.5|109971.5|14
1736245420000|2025-01-07 10:23:40|109998.7|109973.7|109988.5|109963.5|109998.9|109973.9|109987.1|109962.1|14
1736245430000|2025-01-07 10:23:50|109993.4|109968.4|110000.2|109975.2|110001.1|109976.1|109988.3|109963.3|11
1736245440000|2025-01-07 10:24:00|109999.9|109974.9|109997.1|109972.1|110001.4|109976.4|109997.1|109972.1|6
1736245450000|2025-01-07 10:24:10|109997.3|109972.3|109994.7|109969.7|109997.3|109972.3|109985.1|109960.1|16
1736245460000|2025-01-07 10:24:20|109995.2|109970.2|109986.6|109961.6|110003|109978|109980.6|109955.6|28
1736245470000|2025-01-07 10:24:30|109985.8|109960.8|109995|109970|109999.5|109974.5|109978.1|109953.1|30
1736245480000|2025-01-07 10:24:40|109992.7|109967.7|109998|109973|110001.9|109976.9|109987.2|109962.2|25
1736245490000|2025-01-07 10:24:50|109998.3|109973.3|109989.7|109964.7|109998.3|109973.3|109982.5|109957.5|12
1736245500000|2025-01-07 10:25:00|109990.7|109965.7|109990|109965|110011.4|109970.3|109990|109959.8|19
1736245510000|2025-01-07 10:25:10|109991.8|109966.8|109994.8|109969.8|109999.3|109974.3|109991.7|109966.7|18
1736245520000|2025-01-07 10:25:20|109993.6|109968.6|109997.9|109972.9|110005.7|109973.4|109989.1|109955.7|8
1736245530000|2025-01-07 10:25:30|109999.6|109974.6|109998.6|109973.6|110005.3|109980.3|109993|109968|18
1736245540000|2025-01-07 10:25:40|110011.7|109961.7|110003.9|109978.9|110018.5|109987.6|109998.1|109961.7|29
1736245550000|2025-01-07 10:25:50|110003|109978|110003|109978|110003|109978|110003|109978|1
1736245560000|2025-01-07 10:26:00|110001.6|109976.6|110004.1|109979.1|110005.5|109980.5|110000.8|109975.8|8
1736245570000|2025-01-07 10:26:10|110002.7|109977.7|109980.9|109955.9|110002.7|109977.7|109975.6|109950.6|18
1736245580000|2025-01-07 10:26:20|109975.8|109950.8|110004.9|109954.9|110004.9|109961.7|109975.8|109949.3|15
1736245590000|2025-01-07 10:26:30|110006.4|109956.4|110010|109960|110010|109960|110004.1|109954.1|11
1736245600000|2025-01-07 10:26:40|110010.2|109960.2|110039.7|109989.7|110040|109990|110009.1|109959.1|13
1736245610000|2025-01-07 10:26:50|110038.8|109988.8|110033.1|109983.1|110039.4|109989.4|110033.1|109983.1|12
1736245620000|2025-01-07 10:27:00|110032.3|109982.3|110033.3|109983.3|110033.3|109983.3|110030.6|109980.6|5
1736245630000|2025-01-07 10:27:10|110027.6|109977.6|110034.2|109984.2|110034.9|109984.9|110025.1|109975.1|10
1736245640000|2025-01-07 10:27:20|110033.8|109983.8|110040.7|109990.7|110040.7|109990.7|110031.8|109981.8|13
1736245650000|2025-01-07 10:27:30|110042.2|109992.2|110038.5|109988.5|110042.2|109992.2|110036.8|109986.8|9
1736245660000|2025-01-07 10:27:40|110040.8|109990.8|110051.4|110001.4|110051.4|110001.4|110040.8|109990.8|14
1736245670000|2025-01-07 10:27:50|110052.6|110002.6|110051.4|110001.4|110052.6|110002.6|110051.4|110001.4|3
1736245680000|2025-01-07 10:28:00|110048.4|109998.4|110049.2|109999.2|110049.2|109999.2|110031.2|109981.2|19
1736245690000|2025-01-07 10:28:10|110051|110001|110055.5|110005.5|110058.4|110008.4|110049.2|109999.2|13
1736245700000|2025-01-07 10:28:20|110055.8|110005.8|110058.9|110008.9|110059.7|110009.7|110054.4|110004.4|12
1736245710000|2025-01-07 10:28:30|110060.8|110010.8|110059.3|110009.3|110062.2|110012.2|110059.3|110009.3|5
1736245720000|2025-01-07 10:28:40|110058.8|110008.8|110060.3|110010.3|110060.3|110010.3|110058.7|110008.7|5
1736245730000|2025-01-07 10:28:50|110059|110009|110062.4|110012.4|110063.6|110013.6|110059|110009|5
1736245740000|2025-01-07 10:29:00|110059.8|110009.8|110064.8|110014.8|110064.8|110014.8|110059.8|110009.8|5
1736245750000|2025-01-07 10:29:10|110063.2|110013.2|110067.2|110017.2|110068.1|110018.1|110063.2|110013.2|6
1736245760000|2025-01-07 10:29:20|110066.9|110016.9|110069|110019|110069|110019|110066.6|110016.6|6
1736245770000|2025-01-07 10:29:30|110072.2|110022.2|110077.5|110027.5|110079|110029|110069.7|110019.7|15
1736245780000|2025-01-07 10:29:40|110079.4|110029.4|110076|110026|110079.4|110029.4|110070.9|110020.9|14
1736245790000|2025-01-07 10:29:50|110073.7|110023.7|110075.7|110025.7|110076|110026|110072.9|110022.9|10
1736245800000|2025-01-07 10:30:00|110073.6|110023.6|110061.2|110011.2|110075.5|110023.6|110058.6|109991.2|17
1736245810000|2025-01-07 10:30:10|110062.2|110012.2|110081.4|110031.4|110081.4|110031.4|110059.4|109999.7|21
1736245820000|2025-01-07 10:30:20|110083.4|110033.4|110079.9|110029.9|110085.9|110035.9|110079.9|110029.9|12
1736245830000|2025-01-07 10:30:30|110079.5|110029.5|110080.5|110030.5|110080.5|110030.5|110074.4|110024.4|6
1736245840000|2025-01-07 10:30:40|110079.2|110029.2|110074.3|110024.3|110080|110030|110074.3|110024.3|11
1736245850000|2025-01-07 10:30:50|110064|110014|110072.7|110022.7|110073.5|110023.5|110059.9|110009.9|23
1736245860000|2025-01-07 10:31:00|110073.5|110023.5|110079.9|110029.9|110080.3|110030.3|110073.5|110023.5|13
1736245870000|2025-01-07 10:31:10|110080|110030|110079.2|110029.2|110080.2|110030.2|110073.9|110023.9|11
1736245880000|2025-01-07 10:31:20|110077.7|110027.7|110079.5|110029.5|110080.9|110030.9|110077.7|110027.7|14
1736245890000|2025-01-07 10:31:30|110080.8|110030.8|110090|110040|110090|110040|110080.8|110030.8|21
1736245900000|2025-01-07 10:31:40|110087.9|110037.9|110089.2|110039.2|110091.8|110041.8|110087.9|110037.9|9
1736245910000|2025-01-07 10:31:50|110091.4|110041.4|110088.4|110038.4|110091.4|110041.4|110084.3|110034.3|20
1736245920000|2025-01-07 10:32:00|110086.3|110036.3|110085.8|110035.8|110086.6|110036.6|110083.8|110033.8|15
1736245930000|2025-01-07 10:32:10|110085.5|110035.5|110091.1|110041.1|110091.1|110041.1|110071.9|110021.9|26
1736245940000|2025-01-07 10:32:20|110094.7|110044.7|110097.7|110047.7|110098.1|110048.1|110093.2|110043.2|12
1736245950000|2025-01-07 10:32:30|110099.3|110049.3|110111|110061|110111.7|110061.7|110099.3|110049.3|22
1736245960000|2025-01-07 10:32:40|110109.7|110059.7|110105.7|110055.7|110109.7|110059.7|110105.7|110055.7|5
1736245970000|2025-01-07 10:32:50|110105.6|110055.6|110093.4|110043.4|110105.6|110055.6|110092.5|110042.5|15
1736245980000|2025-01-07 10:33:00|110092.2|110042.2|110089.5|110039.5|110093.4|110043.4|110078.7|110028.7|21
1736245990000|2025-01-07 10:33:10|110088.7|110038.7|110093.8|110043.8|110093.8|110043.8|110088.4|110038.4|10
1736246000000|2025-01-07 10:33:20|110092.5|110042.5|110092.4|110042.4|110092.5|110042.5|110088.2|110038.2|15
1736246010000|2025-01-07 10:33:30|110092.1|110042.1|110083.8|110033.8|110092.1|110042.1|110083.7|110033.7|13
1736246020000|2025-01-07 10:33:40|110087.4|110037.4|110085.6|110035.6|110087.4|110037.4|110085.6|110035.6|5
1736246030000|2025-01-07 10:33:50|110083.7|110033.7|110088.4|110038.4|110088.4|110038.4|110076.8|110026.8|20
1736246040000|2025-01-07 10:34:00|110087.6|110037.6|110093.6|110043.6|110098.2|110048.2|110087.6|110037.6|8
1736246050000|2025-01-07 10:34:10|110095.4|110045.4|110078.6|110028.6|110096.2|110046.2|110078.6|110028.6|17
1736246060000|2025-01-07 10:34:20|110079.7|110029.7|110089.8|110039.8|110089.8|110039.8|110079.7|110029.7|9
1736246070000|2025-01-07 10:34:30|110084.3|110034.3|110090.6|110040.6|110090.6|110040.6|110084.3|110034.3|5
1736246080000|2025-01-07 10:34:40|110092.2|110042.2|110097.5|110047.5|110099.5|110049.5|110091.1|110041.1|7
1736246090000|2025-01-07 10:34:50|110098.2|110048.2|110102.9|110052.9|110105.7|110055.7|110098.1|110048.1|14
1736246100000|2025-01-07 10:35:00|110100.9|110050.9|110096.8|110046.8|110103|110053|110096.8|110046.8|13
1736246110000|2025-01-07 10:35:10|110098.4|110048.4|110078.8|110028.8|110098.4|110048.4|110078.8|110028.8|11
1736246120000|2025-01-07 10:35:20|110078|110028|110081.4|110031.4|110082.5|110032.5|110076.7|110026.7|7
1736246130000|2025-01-07 10:35:30|110081.8|110031.8|110076.9|110026.9|110081.8|110031.8|110076.9|110026.9|4
1736246140000|2025-01-07 10:35:40|110077.3|110027.3|110074.1|110024.1|110077.3|110027.3|110072.1|110022.1|13
1736246150000|2025-01-07 10:35:50|110075.4|110025.4|110086.3|110036.3|110086.3|110036.3|110073.9|110023.9|11
1736246160000|2025-01-07 10:36:00|110085.5|110035.5|110091.6|110041.6|110091.6|110041.6|110085.5|110035.5|7
1736246170000|2025-01-07 10:36:10|110089.6|110039.6|110091.8|110041.8|110091.8|110041.8|110087.8|110037.8|10
1736246180000|2025-01-07 10:36:20|110092.2|110042.2|110086.3|110036.3|110092.2|110042.2|110086.3|110036.3|7
1736246190000|2025-01-07 10:36:30|110085.3|110035.3|110086|110036|110086.2|110036.2|110083.9|110033.9|6
1736246200000|2025-01-07 10:36:40|110088|110038|110092.2|110042.2|110092.2|110042.2|110086.7|110036.7|9
1736246210000|2025-01-07 10:36:50|110090.7|110040.7|110084.9|110034.9|110090.7|110040.7|110084.9|110034.9|6
1736246220000|2025-01-07 10:37:00|110085.7|110035.7|110094.5|110044.5|110094.5|110044.5|110085.7|110035.7|8
1736246230000|2025-01-07 10:37:10|110092.2|110042.2|110093.6|110043.6|110094|110044|110092|110042|5
1736246240000|2025-01-07 10:37:20|110093.9|110043.9|110088.9|110038.9|110094.9|110044.9|110088.1|110038.1|11
1736246250000|2025-01-07 10:37:30|110086.9|110036.9|110076.6|110026.6|110086.9|110036.9|110072.7|110022.7|13
1736246260000|2025-01-07 10:37:40|110076.8|110026.8|110075.6|110025.6|110077.6|110027.6|110074.4|110024.4|9
1736246270000|2025-01-07 10:37:50|110076.4|110026.4|110077.7|110027.7|110077.8|110027.8|110076.4|110026.4|4
1736246280000|2025-01-07 10:38:00|110077.4|110027.4|110072.4|110022.4|110077.4|110027.4|110072.4|110022.4|9
1736246290000|2025-01-07 10:38:10|110072.3|110022.3|110072.4|110022.4|110079.2|110029.2|110070.6|110020.6|17
1736246300000|2025-01-07 10:38:20|110070.7|110020.7|110069.2|110019.2|110071|110021|110069.2|110019.2|5
1736246310000|2025-01-07 10:38:30|110066.7|110016.7|110061.4|110011.4|110066.7|110016.7|110054.8|110004.8|10
1736246320000|2025-01-07 10:38:40|110061.1|110011.1|110061.1|110011.1|110061.1|110011.1|110061.1|110011.1|1
1736246330000|2025-01-07 10:38:50|110059.7|110009.7|110057|110007|110061.2|110011.2|110054|110004|9
1736246340000|2025-01-07 10:39:00|110056.3|110006.3|110053.9|110003.9|110056.5|110006.5|110050.7|110000.7|6
1736246350000|2025-01-07 10:39:10|110054.9|110004.9|110060.2|110010.2|110061|110011|110054.9|110004.9|6
1736246360000|2025-01-07 10:39:20|110060.3|110010.3|110058.8|110008.8|110060.3|110010.3|110058.1|110008.1|8
1736246370000|2025-01-07 10:39:30|110058.3|110008.3|110052.4|110002.4|110059|110009|110051.8|110001.8|9
1736246380000|2025-01-07 10:39:40|110050.6|110000.6|110051.5|110001.5|110053.1|110003.1|110050|110000|9
1736246390000|2025-01-07 10:39:50|110049.9|109999.9|110051.5|110001.5|110051.5|110001.5|110049.3|109999.3|6
1736246400000|2025-01-07 10:40:00|110049.4|109999.4|110048.1|109998.1|110049.4|109999.4|110041.8|109991.8|14
1736246410000|2025-01-07 10:40:10|110050.2|110000.2|110054.2|110004.2|110063.8|110013.8|110050.2|110000.2|16
1736246420000|2025-01-07 10:40:20|110053.1|110003.1|110055.4|110005.4|110055.8|110005.8|110053.1|110003.1|10
1736246430000|2025-01-07 10:40:30|110055.7|110005.7|110064.1|110014.1|110067.6|110017.6|110055.4|110005.4|19
1736246440000|2025-01-07 10:40:40|110063|110013|110054.7|110004.7|110064.5|110014.5|110054.6|110004.6|11
1736246450000|2025-01-07 10:40:50|110055.5|110005.5|110055.9|110005.9|110062.9|110012.9|110055.5|110005.5|9
1736246460000|2025-01-07 10:41:00|110056.9|110006.9|110056.1|110006.1|110056.9|110006.9|110056.1|110006.1|2
1736246470000|2025-01-07 10:41:10|110056.2|110006.2|110066.2|110016.2|110066.2|110016.2|110056.2|110006.2|7
1736246480000|2025-01-07 10:41:20|110066.1|110016.1|110066.3|110016.3|110074.2|110024.2|110055.6|110005.6|13
1736246490000|2025-01-07 10:41:30|110067.2|110017.2|110076.2|110026.2|110076.2|110026.2|110065.7|110015.7|11
1736246500000|2025-01-07 10:41:40|110076|110026|110073.9|110023.9|110076|110026|110073.9|110023.9|3
1736246510000|2025-01-07 10:41:50|110074.8|110024.8|110078.1|110028.1|110079.5|110029.5|110073.5|110023.5|10
1736246520000|2025-01-07 10:42:00|110079.2|110029.2|110095|110045|110095.1|110045.1|110074.8|110024.8|18
1736246530000|2025-01-07 10:42:10|110096.7|110046.7|110098.3|110048.3|110098.5|110048.5|110096.7|110046.7|4
1736246540000|2025-01-07 10:42:20|110094.2|110044.2|110100.8|110050.8|110101.9|110051.9|110094.2|110044.2|13
1736246550000|2025-01-07 10:42:30|110100.1|110050.1|110103.6|110053.6|110103.8|110053.8|110099.9|110049.9|6
1736246560000|2025-01-07 10:42:40|110103.7|110053.7|110099.2|110049.2|110103.7|110053.7|110092.4|110042.4|11
1736246570000|2025-01-07 10:42:50|110099|110049|110103.5|110053.5|110103.6|110053.6|110099|110049|5
1736246580000|2025-01-07 10:43:00|110103.9|110053.9|110101.5|110051.5|110103.9|110053.9|110091.1|110041.1|12
1736246590000|2025-01-07 10:43:10|110100.3|110050.3|110101|110051|110101.2|110051.2|110099|110049|5
1736246600000|2025-01-07 10:43:20|110102.3|110052.3|110102.4|110052.4|110102.4|110052.4|110102.3|110052.3|2
1736246610000|2025-01-07 10:43:30|110104.5|110054.5|110111.5|110061.5|110113.2|110063.2|110104.5|110054.5|11
1736246620000|2025-01-07 10:43:40|110113.1|110063.1|110114.6|110064.6|110115.1|110065.1|110113.1|110063.1|4
1736246630000|2025-01-07 10:43:50|110115.9|110065.9|110112.7|110062.7|110115.9|110065.9|110110.7|110060.7|6
1736246640000|2025-01-07 10:44:00|110104.2|110079.2|110100|110075|110111.3|110086.3|110100|110075|17
1736246650000|2025-01-07 10:44:10|110094.2|110069.2|110091.4|110066.4|110094.2|110069.2|110086.3|110061.3|16
1736246660000|2025-01-07 10:44:20|110091.3|110066.3|110091.4|110066.4|110093.2|110068.2|110090.7|110065.7|9
1736246670000|2025-01-07 10:44:30|110089.6|110064.6|110087.4|110062.4|110089.6|110064.6|110086.5|110061.5|5
1736246680000|2025-01-07 10:44:40|110087|110062|110084.4|110059.4|110087|110062|110083.7|110058.7|6
1736246690000|2025-01-07 10:44:50|110086.4|110061.4|110086.6|110061.6|110086.9|110061.9|110084.3|110059.3|6
1736246700000|2025-01-07 10:45:00|110086.7|110061.7|110088.8|110063.8|110088.9|110063.9|110086.7|110061.7|6
1736246710000|2025-01-07 10:45:10|110091.4|110066.4|110090.2|110065.2|110093.9|110068.9|110090.2|110065.2|9
1736246720000|2025-01-07 10:45:20|110092|110067|110099.3|110074.3|110101.5|110076.5|110092|110067|9
1736246730000|2025-01-07 10:45:30|110098.9|110073.9|110101|110076|110101|110076|110098.9|110073.9|5
1736246740000|2025-01-07 10:45:40|110101.1|110076.1|110107.1|110082.1|110107.1|110082.1|110097.7|110072.7|10
1736246750000|2025-01-07 10:45:50|110107|110082|110114.6|110064.6|110114.6|110082|110100.6|110062|9
1736246760000|2025-01-07 10:46:00|110116.4|110066.4|110097.3|110072.3|110116.6|110080.5|110097.3|110066.4|10
1736246770000|2025-01-07 10:46:10|110097|110072|110096.5|110071.5|110097|110072|110093.1|110068.1|4
1736246780000|2025-01-07 10:46:20|110096.6|110071.6|110096.7|110071.7|110096.7|110071.7|110096.6|110071.6|2
1736246790000|2025-01-07 10:46:30|110096.8|110071.8|110096.7|110071.7|110096.8|110071.8|110096.7|110071.7|2
1736246800000|2025-01-07 10:46:40|110093.1|110068.1|110093.3|110068.3|110093.3|110068.3|110093.1|110068.1|2
1736246810000|2025-01-07 10:46:50|110093.1|110068.1|110080.7|110055.7|110094.2|110069.2|110079.6|110054.6|16
1736246820000|2025-01-07 10:47:00|110081.7|110056.7|110082.1|110057.1|110083.7|110058.7|110080.7|110055.7|7
1736246830000|2025-01-07 10:47:10|110081|110056|110078.8|110053.8|110082.1|110057.1|110078.8|110053.8|7
1736246840000|2025-01-07 10:47:20|110076.6|110051.6|110080.2|110055.2|110080.3|110055.3|110076.6|110051.6|5
1736246850000|2025-01-07 10:47:30|110077.8|110052.8|110078.7|110053.7|110080.9|110055.9|110077.7|110052.7|7
1736246860000|2025-01-07 10:47:40|110078.5|110053.5|110078.5|110053.5|110078.5|110053.5|110078.5|110053.5|1
1736246870000|2025-01-07 10:47:50|110080.1|110055.1|110077.5|110052.5|110089.3|110064.3|110076.8|110051.8|10
1736246880000|2025-01-07 10:48:00|110079.1|110054.1|110080.6|110055.6|110081.5|110056.5|110079.1|110054.1|6
1736246890000|2025-01-07 10:48:10|110079.2|110054.2|110072.8|110047.8|110079.2|110054.2|110072.8|110047.8|5
1736246900000|2025-01-07 10:48:20|110074.8|110049.8|110074.9|110049.9|110075.2|110050.2|110074.8|110049.8|4
1736246910000|2025-01-07 10:48:30|110074.6|110049.6|110078.5|110053.5|110078.5|110053.5|110074.6|110049.6|2
1736246920000|2025-01-07 10:48:40|110077.7|110052.7|110075.4|110050.4|110082.8|110057.8|110075.1|110050.1|12
1736246930000|2025-01-07 10:48:50|110075.1|110050.1|110070.1|110045.1|110075.1|110050.1|110065.4|110040.4|14
1736246940000|2025-01-07 10:49:00|110068.7|110043.7|110059.3|110034.3|110068.7|110043.7|110058.2|110033.2|6
1736246950000|2025-01-07 10:49:10|110057.8|110032.8|110052.6|110027.6|110059.1|110034.1|110052.6|110027.6|13
1736246960000|2025-01-07 10:49:20|110053.4|110028.4|110056.1|110031.1|110056.9|110031.9|110053.4|110028.4|7
1736246970000|2025-01-07 10:49:30|110055.8|110030.8|110055.6|110030.6|110056.1|110031.1|110054.2|110029.2|8
1736246980000|2025-01-07 10:49:40|110054.5|110029.5|110054.5|110029.5|110054.7|110029.7|110053.7|110028.7|5
1736246990000|2025-01-07 10:49:50|110054.6|110029.6|110053.5|110028.5|110054.6|110029.6|110053.5|110028.5|2
1736247000000|2025-01-07 10:50:00|110053.2|110028.2|110054.9|110029.9|110054.9|110029.9|110052.7|110027.7|5
1736247010000|2025-01-07 10:50:10|110053.9|110028.9|110057.3|110032.3|110057.3|110032.3|110053.9|110028.9|7
1736247020000|2025-01-07 10:50:20|110057|110032|110052.8|110027.8|110060.5|110035.5|110051.8|110026.8|12
1736247030000|2025-01-07 10:50:30|110052.7|110027.7|110052.9|110027.9|110053|110028|110052.7|110027.7|3
1736247040000|2025-01-07 10:50:40|110050.8|110025.8|110046.8|110021.8|110050.8|110025.8|110044.8|110019.8|10
1736247050000|2025-01-07 10:50:50|110047|110022|110036.1|110011.1|110047|110022|110036.1|110011.1|14
1736247060000|2025-01-07 10:51:00|110037.4|110012.4|110038.1|110013.1|110038.1|110013.1|110037.2|110012.2|3
1736247070000|2025-01-07 10:51:10|110037.9|110012.9|110036.8|110011.8|110039.1|110014.1|110036.8|110011.8|7
1736247080000|2025-01-07 10:51:20|110039.1|110014.1|110033.6|110008.6|110039.8|110014.8|110032.9|110007.9|8
1736247090000|2025-01-07 10:51:30|110032.9|110007.9|109995.9|109970.9|110032.9|110007.9|109995.9|109970.9|22
1736247100000|2025-01-07 10:51:40|109998.2|109973.2|109992.9|109967.9|109998.2|109973.2|109990.7|109965.7|13
1736247110000|2025-01-07 10:51:50|109992.7|109967.7|109993|109968|110001.1|109976.1|109989.7|109964.7|19
1736247120000|2025-01-07 10:52:00|109993.2|109968.2|109995.3|109970.3|109995.3|109970.3|109989.1|109964.1|10
1736247130000|2025-01-07 10:52:10|109998.2|109973.2|110004.7|109979.7|110008.5|109983.5|109998.2|109973.2|13
1736247140000|2025-01-07 10:52:20|110004.9|109979.9|110006.3|109981.3|110006.3|109981.3|110004.9|109979.9|4
1736247150000|2025-01-07 10:52:30|110005.3|109980.3|110007.1|109982.1|110007.1|109982.1|110004.9|109979.9|9
1736247160000|2025-01-07 10:52:40|110007.6|109982.6|110003.9|109978.9|110008.1|109983.1|110002.6|109977.6|9
1736247170000|2025-01-07 10:52:50|110004|109979|110007.7|109982.7|110007.7|109982.7|110004|109979|6
1736247180000|2025-01-07 10:53:00|110008.9|109983.9|110007.2|109982.2|110009.4|109984.4|110007.2|109982.2|5
1736247190000|2025-01-07 10:53:10|109994.7|109969.7|109997.2|109972.2|110001|109976|109994.7|109969.7|12
1736247200000|2025-01-07 10:53:20|109994.7|109969.7|109997.1|109972.1|110001.1|109976.1|109994.4|109969.4|12
1736247210000|2025-01-07 10:53:30|109998.1|109973.1|110000.1|109975.1|110000.3|109975.3|109998.1|109973.1|5
1736247220000|2025-01-07 10:53:40|110000.4|109975.4|110000|109975|110002.3|109977.3|109999.1|109974.1|7
1736247230000|2025-01-07 10:53:50|110000.1|109975.1|110001.1|109976.1|110001.1|109976.1|109999|109974|4
1736247240000|2025-01-07 10:54:00|109997.5|109972.5|110010.7|109985.7|110018|109993|109996.4|109971.4|24
1736247250000|2025-01-07 10:54:10|110009.8|109984.8|109989.6|109964.6|110010.3|109985.3|109989.2|109964.2|16
1736247260000|2025-01-07 10:54:20|109990.5|109965.5|109991|109966|109991|109966|109990.5|109965.5|3
1736247270000|2025-01-07 10:54:30|109989.6|109964.6|109980.4|109955.4|109992|109967|109980.4|109955.4|14
1736247280000|2025-01-07 10:54:40|109980.5|109955.5|109982.8|109957.8|109982.8|109957.8|109980.4|109955.4|4
1736247290000|2025-01-07 10:54:50|109983.7|109958.7|109977.7|109952.7|109983.7|109958.7|109977.3|109952.3|8
1736247300000|2025-01-07 10:55:00|109976.6|109951.6|109975|109950|109977.3|109952.3|109974.1|109949.1|7
1736247310000|2025-01-07 10:55:10|109975.9|109950.9|109976.3|109951.3|109977.7|109952.7|109975.9|109950.9|6
1736247320000|2025-01-07 10:55:20|109976.8|109951.8|109984.8|109959.8|109984.8|109959.8|109972.5|109947.5|17
1736247330000|2025-01-07 10:55:30|109983.6|109958.6|109990|109965|109990|109965|109980.4|109955.4|11
1736247340000|2025-01-07 10:55:40|109990.1|109965.1|109997.2|109972.2|109997.2|109972.2|109989.7|109964.7|12
1736247350000|2025-01-07 10:55:50|109996.4|109971.4|109997.4|109972.4|109997.4|109972.4|109992.9|109967.9|8
1736247360000|2025-01-07 10:56:00|109998.8|109973.8|110001.1|109976.1|110002.3|109977.3|109998|109973|13
1736247370000|2025-01-07 10:56:10|110002.2|109977.2|110003.2|109978.2|110004.4|109979.4|110000.3|109975.3|7
1736247380000|2025-01-07 10:56:20|110004.2|109979.2|110008.1|109983.1|110008.8|109983.8|110003.5|109978.5|15
1736247390000|2025-01-07 10:56:30|110008.9|109983.9|110007.4|109982.4|110009.1|109984.1|110004.3|109979.3|11
1736247400000|2025-01-07 10:56:40|110008.7|109983.7|110007|109982|110010.1|109985.1|110006.3|109981.3|8
1736247410000|2025-01-07 10:56:50|110008.1|109983.1|110021.7|109996.7|110022.5|109997.5|110007|109982|19
1736247420000|2025-01-07 10:57:00|110022.8|109997.8|110021|109996|110027.5|110002.5|110021|109996|10
1736247430000|2025-01-07 10:57:10|110022.1|109997.1|110023.5|109998.5|110031.1|110006.1|110022.1|109997.1|12
1736247440000|2025-01-07 10:57:20|110026.7|110001.7|110035.7|110010.7|110038.2|110013.2|110026.7|110001.7|18
1736247450000|2025-01-07 10:57:30|110036|110011|110034.1|110009.1|110046.6|110021.6|110034.1|110009.1|21
1736247460000|2025-01-07 10:57:40|110032.4|110007.4|110039.5|110014.5|110040.6|110015.6|110029.6|110004.6|14
1736247470000|2025-01-07 10:57:50|110040.3|110015.3|110040.8|110015.8|110040.8|110015.8|110036.5|110011.5|17
1736247480000|2025-01-07 10:58:00|110039.8|110014.8|110044.9|110019.9|110044.9|110019.9|110038.7|110013.7|14
1736247490000|2025-01-07 10:58:10|110046.5|110021.5|110057.7|110032.7|110063.6|110038.6|110046.5|110021.5|22
1736247500000|2025-01-07 10:58:20|110057.5|110032.5|110058.1|110033.1|110059.2|110034.2|110055|110030|17
1736247510000|2025-01-07 10:58:30|110059.2|110034.2|110062|110037|110063.1|110038.1|110059.2|110034.2|6
1736247520000|2025-01-07 10:58:40|110058.9|110033.9|110061|110036|110065.3|110040.3|110057.6|110032.6|18
1736247530000|2025-01-07 10:58:50|110060.9|110035.9|110068.1|110043.1|110069.4|110044.4|110060.8|110035.8|11
1736247540000|2025-01-07 10:59:00|110069|110044|110062.3|110037.3|110069|110044|110060.3|110035.3|14
1736247550000|2025-01-07 10:59:10|110064.4|110039.4|110057.6|110032.6|110064.9|110039.9|110056.5|110031.5|14
1736247560000|2025-01-07 10:59:20|110055.2|110030.2|110069.1|110044.1|110069.1|110044.1|110055.2|110030.2|17
1736247570000|2025-01-07 10:59:30|110067.7|110042.7|110057.3|110032.3|110067.7|110042.7|110057.3|110032.3|18
1736247580000|2025-01-07 10:59:40|110057.1|110032.1|110052.9|110027.9|110057.1|110032.1|110052.2|110027.2|11
1736247590000|2025-01-07 10:59:50|110052.4|110027.4|110050.2|110025.2|110053|110028|110046.6|110021.6|18
1736247600000|2025-01-07 11:00:00|110045.4|110020.4|110045.5|110020.5|110048.3|110023.3|110044|110019|20
1736247610000|2025-01-07 11:00:10|110045.3|110020.3|110054.9|110029.9|110054.9|110029.9|110045.1|110020.1|11
1736247620000|2025-01-07 11:00:20|110055.8|110030.8|110056.7|110031.7|110057.4|110032.4|110055.3|110030.3|10
1736247630000|2025-01-07 11:00:30|110056|110031|110061.5|110036.5|110061.5|110036.5|110056|110031|7
1736247640000|2025-01-07 11:00:40|110061.1|110036.1|110071.4|110046.4|110071.4|110046.4|110060.7|110035.7|19
1736247650000|2025-01-07 11:00:50|110070.1|110045.1|110082.1|110057.1|110085.8|110060.8|110070.1|110045.1|18
1736247660000|2025-01-07 11:01:00|110080.7|110055.7|110081.7|110056.7|110084.9|110059.9|110072.2|110047.2|27
1736247670000|2025-01-07 11:01:10|110082.8|110057.8|110087.6|110062.6|110088.6|110063.6|110076.5|110051.5|15
1736247680000|2025-01-07 11:01:20|110088.6|110063.6|110104.4|110079.4|110104.4|110079.4|110088.6|110063.6|14
1736247690000|2025-01-07 11:01:30|110102.5|110077.5|110099.5|110074.5|110102.5|110077.5|110095.2|110070.2|14
1736247700000|2025-01-07 11:01:40|110098.3|110073.3|110101.6|110076.6|110101.7|110076.7|110097.2|110072.2|13
1736247710000|2025-01-07 11:01:50|110101.5|110076.5|110087.3|110062.3|110106.9|110081.9|110087.3|110062.3|10
1736247720000|2025-01-07 11:02:00|110090.5|110065.5|110095.1|110070.1|110095.1|110070.1|110090.3|110065.3|10
1736247730000|2025-01-07 11:02:10|110095.5|110070.5|110093.4|110068.4|110095.5|110070.5|110091.5|110066.5|6
1736247740000|2025-01-07 11:02:20|110094.4|110069.4|110097.7|110072.7|110099.7|110074.7|110094.4|110069.4|13
1736247750000|2025-01-07 11:02:30|110098.7|110073.7|110092.7|110067.7|110098.7|110073.7|110087.7|110062.7|18
1736247760000|2025-01-07 11:02:40|110093.9|110068.9|110093.5|110068.5|110096.2|110071.2|110091.2|110066.2|10
1736247770000|2025-01-07 11:02:50|110095.4|110070.4|110095|110070|110095.7|110070.7|110095|110070|4
1736247780000|2025-01-07 11:03:00|110098.3|110073.3|110103.7|110078.7|110103.7|110078.7|110098.3|110073.3|8
1736247790000|2025-01-07 11:03:10|110102.3|110077.3|110110.3|110085.3|110111.5|110086.5|110102.3|110077.3|8
1736247800000|2025-01-07 11:03:20|110110|110085|110104.6|110079.6|110110|110085|110104.6|110079.6|7
1736247810000|2025-01-07 11:03:30|110106.5|110081.5|110100.2|110075.2|110106.9|110081.9|110100.2|110075.2|10
1736247820000|2025-01-07 11:03:40|110099.2|110074.2|110112|110087|110112|110087|110096.3|110071.3|15
1736247830000|2025-01-07 11:03:50|110110.4|110085.4|110111.8|110086.8|110117.5|110092.5|110110.4|110085.4|12
1736247840000|2025-01-07 11:04:00|110110.9|110085.9|110091.4|110066.4|110110.9|110085.9|110091.4|110066.4|15
1736247850000|2025-01-07 11:04:10|110092.4|110067.4|110093.7|110068.7|110094.6|110069.6|110092.4|110067.4|8
1736247860000|2025-01-07 11:04:20|110094.8|110069.8|110101.9|110076.9|110101.9|110076.9|110094.8|110069.8|9
1736247870000|2025-01-07 11:04:30|110100.9|110075.9|110106.4|110081.4|110112.5|110087.5|110100.8|110075.8|17
1736247880000|2025-01-07 11:04:40|110103.5|110078.5|110098.2|110073.2|110103.5|110078.5|110097.2|110072.2|10
1736247890000|2025-01-07 11:04:50|110098.3|110073.3|110070.6|110045.6|110098.3|110073.3|110068.1|110043.1|30
1736247900000|2025-01-07 11:05:00|110071.6|110046.6|110062.1|110037.1|110073.9|110048.9|110062.1|110037.1|11
1736247910000|2025-01-07 11:05:10|110070.6|110045.6|110055.4|110030.4|110070.6|110045.6|110055.1|110030.1|20
1736247920000|2025-01-07 11:05:20|110054.7|110029.7|110046.8|110021.8|110055.4|110030.4|110046.8|110021.8|13
1736247930000|2025-01-07 11:05:30|110047.8|110022.8|110038.3|110013.3|110048.8|110023.8|110038.3|110013.3|10
1736247940000|2025-01-07 11:05:40|110037.7|110012.7|110055.8|110030.8|110055.8|110030.8|110034.8|110009.8|13
1736247950000|2025-01-07 11:05:50|110055.3|110030.3|110036.3|110011.3|110055.3|110030.3|110036.3|110011.3|23
1736247960000|2025-01-07 11:06:00|110034.3|110009.3|110031.1|110006.1|110035.7|110010.7|110031.1|110006.1|13
1736247970000|2025-01-07 11:06:10|110031|110006|110031.1|110006.1|110032|110007|110030.9|110005.9|7
1736247980000|2025-01-07 11:06:20|110031.3|110006.3|110022.1|109997.1|110031.3|110006.3|110020.9|109995.9|17
1736247990000|2025-01-07 11:06:30|110022|109997|110016.7|109991.7|110023.6|109998.6|110016.7|109991.7|16
1736248000000|2025-01-07 11:06:40|110016.8|109991.8|110011|109986|110016.8|109991.8|110011|109986|9
1736248010000|2025-01-07 11:06:50|110010.1|109985.1|110009|109984|110010.1|109985.1|109999.5|109974.5|20
1736248020000|2025-01-07 11:07:00|110008.5|109983.5|110000.7|109975.7|110008.5|109983.5|109997.2|109972.2|10
1736248030000|2025-01-07 11:07:10|110000.8|109975.8|109990.6|109965.6|110002|109977|109989.6|109964.6|11
1736248040000|2025-01-07 11:07:20|109991.6|109966.6|109997.3|109972.3|110000.5|109975.5|109991.6|109966.6|10
1736248050000|2025-01-07 11:07:30|109997.2|109972.2|110008.1|109983.1|110008.2|109983.2|109995|109970|13
1736248060000|2025-01-07 11:07:40|110007.1|109982.1|109997|109972|110007.1|109982.1|109996.1|109971.1|15
1736248070000|2025-01-07 11:07:50|109997.4|109972.4|109996|109971|109997.7|109972.7|109992.7|109967.7|14
1736248080000|2025-01-07 11:08:00|109997|109972|110005|109980|110005|109980|109995.4|109970.4|15
1736248090000|2025-01-07 11:08:10|110006.2|109981.2|110007.6|109982.6|110011|109986|110006.2|109981.2|8
1736248100000|2025-01-07 11:08:20|110004.3|109979.3|110006.5|109981.5|110006.5|109981.5|110000.7|109975.7|15
1736248110000|2025-01-07 11:08:30|110007.6|109982.6|110016.6|109991.6|110016.6|109991.6|110006.2|109981.2|14
1736248120000|2025-01-07 11:08:40|110015.6|109990.6|110015|109990|110015.6|109990.6|110010|109985|12
1736248130000|2025-01-07 11:08:50|110016.7|109991.7|110012.9|109987.9|110016.7|109991.7|110012.8|109987.8|8
1736248140000|2025-01-07 11:09:00|110011.7|109986.7|110014.3|109989.3|110015|109990|110010.7|109985.7|10
1736248150000|2025-01-07 11:09:10|110017.3|109992.3|110031.2|110006.2|110036.7|110011.7|110016.2|109991.2|12
1736248160000|2025-01-07 11:09:20|110031.7|110006.7|110041.9|110016.9|110042.8|110017.8|110031.6|110006.6|11
1736248170000|2025-01-07 11:09:30|110040.6|110015.6|110037.9|110012.9|110040.6|110015.6|110036.5|110011.5|9
1736248180000|2025-01-07 11:09:40|110036.6|110011.6|110025.2|110000.2|110036.6|110011.6|110023.9|109998.9|16
1736248190000|2025-01-07 11:09:50|110028.6|110003.6|110042.7|110017.7|110043|110018|110028.6|110003.6|19
1736248200000|2025-01-07 11:10:00|110044|110019|110032.4|110007.4|110046.1|110021.1|110032.4|110007.4|12
1736248210000|2025-01-07 11:10:10|110033.5|110008.5|110029.4|110004.4|110035.7|110010.7|110024.7|109999.7|10
1736248220000|2025-01-07 11:10:20|110024.8|109999.8|110023.3|109998.3|110024.8|109999.8|110020.6|109995.6|12
1736248230000|2025-01-07 11:10:30|110022.3|109997.3|110032.8|110007.8|110032.8|110007.8|110022.3|109997.3|16
1736248240000|2025-01-07 11:10:40|110034|110009|110035.2|110010.2|110035.2|110010.2|110026.8|110001.8|18
1736248250000|2025-01-07 11:10:50|110036.3|110011.3|110036.9|110011.9|110038.5|110013.5|110035.5|110010.5|19
1736248260000|2025-01-07 11:11:00|110036.7|110011.7|110044.2|110019.2|110044.2|110019.2|110036.6|110011.6|9
1736248270000|2025-01-07 11:11:10|110044|110019|110049.9|110024.9|110050.5|110025.5|110044|110019|9
1736248280000|2025-01-07 11:11:20|110048.7|110023.7|110052.6|110027.6|110053.4|110028.4|110048.7|110023.7|8
1736248290000|2025-01-07 11:11:30|110053.6|110028.6|110054.2|110029.2|110054.3|110029.3|110053.6|110028.6|6
1736248300000|2025-01-07 11:11:40|110055.3|110030.3|110055.1|110030.1|110060.5|110035.5|110054.8|110029.8|14
1736248310000|2025-01-07 11:11:50|110055.7|110030.7|110053|110028|110055.7|110030.7|110053|110028|6
1736248320000|2025-01-07 11:12:00|110055.2|110030.2|110044.4|110019.4|110055.3|110030.3|110043.2|110018.2|13
1736248330000|2025-01-07 11:12:10|110044.8|110019.8|110040.3|110015.3|110044.8|110019.8|110039.3|110014.3|12
1736248340000|2025-01-07 11:12:20|110039.9|110014.9|110054.9|110029.9|110054.9|110029.9|110038.9|110013.9|17
1736248350000|2025-01-07 11:12:30|110055.9|110030.9|110060|110035|110060|110035|110055.9|110030.9|5
1736248360000|2025-01-07 11:12:40|110060.8|110035.8|110065.3|110040.3|110065.3|110040.3|110059.4|110034.4|9
1736248370000|2025-01-07 11:12:50|110064.9|110039.9|110063.5|110038.5|110064.9|110039.9|110062.2|110037.2|6
1736248380000|2025-01-07 11:13:00|110064.5|110039.5|110061.4|110036.4|110068.3|110043.3|110060.6|110035.6|18
1736248390000|2025-01-07 11:13:10|110060.9|110035.9|110065|110040|110065|110040|110060.8|110035.8|8
1736248400000|2025-01-07 11:13:20|110066.1|110041.1|110069.2|110044.2|110070.1|110045.1|110063.6|110038.6|11
1736248410000|2025-01-07 11:13:30|110068.6|110043.6|110068.7|110043.7|110068.8|110043.8|110068.6|110043.6|3
1736248420000|2025-01-07 11:13:40|110067.7|110042.7|110061.1|110036.1|110067.7|110042.7|110061.1|110036.1|12
1736248430000|2025-01-07 11:13:50|110062|110037|110066.2|110041.2|110066.2|110041.2|110062|110037|9
1736248440000|2025-01-07 11:14:00|110066|110041|110068.5|110043.5|110068.5|110043.5|110062.8|110037.8|11
1736248450000|2025-01-07 11:14:10|110070.8|110045.8|110079.8|110054.8|110080.9|110055.9|110068.5|110043.5|14
1736248460000|2025-01-07 11:14:20|110079.9|110054.9|110058.5|110033.5|110079.9|110054.9|110056.7|110031.7|17
1736248470000|2025-01-07 11:14:30|110057.7|110032.7|110061.1|110036.1|110067.5|110042.5|110055.3|110030.3|10
1736248480000|2025-01-07 11:14:40|110059.7|110034.7|110064|110039|110064.3|110039.3|110054|110029|16
1736248490000|2025-01-07 11:14:50|110065.3|110040.3|110066.6|110041.6|110070.1|110045.1|110064.2|110039.2|18
1736248500000|2025-01-07 11:15:00|110065.5|110040.5|110071.9|110046.9|110073.9|110048.9|110062.2|110037.2|15
1736248510000|2025-01-07 11:15:10|110072.3|110047.3|110073.4|110048.4|110073.4|110048.4|110069|110044|8
1736248520000|2025-01-07 11:15:20|110073.2|110048.2|110088.1|110063.1|110088.1|110063.1|110073.2|110048.2|14
1736248530000|2025-01-07 11:15:30|110085.7|110060.7|110091.2|110066.2|110091.2|110066.2|110085.7|110060.7|11
1736248540000|2025-01-07 11:15:40|110088.9|110063.9|110091.4|110066.4|110091.4|110066.4|110088.5|110063.5|9
1736248550000|2025-01-07 11:15:50|110091.3|110066.3|110085.6|110060.6|110091.3|110066.3|110082|110057|13
1736248560000|2025-01-07 11:16:00|110088.8|110063.8|110080.7|110055.7|110088.8|110063.8|110078.9|110053.9|13
1736248570000|2025-01-07 11:16:10|110079.8|110054.8|110080.9|110055.9|110080.9|110055.9|110079.7|110054.7|4
1736248580000|2025-01-07 11:16:20|110078.9|110053.9|110085.1|110060.1|110086.4|110061.4|110078|110053|9
1736248590000|2025-01-07 11:16:30|110086.3|110061.3|110081.8|110056.8|110087.3|110062.3|110080.8|110055.8|8
1736248600000|2025-01-07 11:16:40|110082.4|110057.4|110083.9|110058.9|110093.1|110068.1|110082.4|110057.4|17
1736248610000|2025-01-07 11:16:50|110085|110060|110087.4|110062.4|110088.6|110063.6|110082.5|110057.5|15
1736248620000|2025-01-07 11:17:00|110085.9|110060.9|110074.1|110049.1|110085.9|110060.9|110073.2|110048.2|16
1736248630000|2025-01-07 11:17:10|110075.2|110050.2|110077.5|110052.5|110077.7|110052.7|110075.2|110050.2|9
1736248640000|2025-01-07 11:17:20|110078|110053|110088.5|110063.5|110088.5|110063.5|110078|110053|4
1736248650000|2025-01-07 11:17:30|110089.5|110064.5|110097.7|110072.7|110097.7|110072.7|110089.5|110064.5|7
1736248660000|2025-01-07 11:17:40|110097.9|110072.9|110101.7|110076.7|110103.1|110078.1|110096.9|110071.9|9
1736248670000|2025-01-07 11:17:50|110102.3|110077.3|110112.9|110087.9|110120.4|110095.4|110102.3|110077.3|15
1736248680000|2025-01-07 11:18:00|110110.5|110085.5|110113.1|110088.1|110114.1|110089.1|110110.1|110085.1|11
1736248690000|2025-01-07 11:18:10|110114.9|110089.9|110113.4|110088.4|110117.7|110092.7|110106.4|110081.4|18
1736248700000|2025-01-07 11:18:20|110114.9|110089.9|110124|110099|110126.5|110101.5|110114.9|110089.9|12
1736248710000|2025-01-07 11:18:30|110122.9|110097.9|110121.2|110096.2|110123.8|110098.8|110118.9|110093.9|7
1736248720000|2025-01-07 11:18:40|110120|110095|110122|110097|110124.2|110099.2|110115|110090|16
1736248730000|2025-01-07 11:18:50|110121|110096|110118.2|110093.2|110121|110096|110115.7|110090.7|12
1736248740000|2025-01-07 11:19:00|110118.8|110093.8|110117.1|110092.1|110118.8|110093.8|110117.1|110092.1|4
1736248750000|2025-01-07 11:19:10|110117.4|110092.4|110120|110095|110122.6|110097.6|110116.4|110091.4|14
1736248760000|2025-01-07 11:19:20|110120.2|110095.2|110121.2|110096.2|110124.5|110099.5|110117.3|110092.3|13
1736248770000|2025-01-07 11:19:30|110120|110095|110118.3|110093.3|110120|110095|110118.3|110093.3|3
1736248780000|2025-01-07 11:19:40|110118.4|110093.4|110115.9|110090.9|110118.4|110093.4|110115.9|110090.9|9
1736248790000|2025-01-07 11:19:50|110114.9|110089.9|110113.7|110088.7|110115.6|110090.6|110109.4|110084.4|13
1736248800000|2025-01-07 11:20:00|110112.4|110087.4|110116.6|110091.6|110118|110093|110101.3|110076.3|18
1736248810000|2025-01-07 11:20:10|110115.5|110090.5|110115.7|110090.7|110115.7|110090.7|110111.6|110086.6|6
1736248820000|2025-01-07 11:20:20|110114.5|110089.5|110115.3|110090.3|110115.9|110090.9|110113.7|110088.7|8
1736248830000|2025-01-07 11:20:30|110115.4|110090.4|110109.5|110084.5|110115.4|110090.4|110106.9|110081.9|6
1736248840000|2025-01-07 11:20:40|110109.6|110084.6|110114.6|110089.6|110116.3|110091.3|110109.6|110084.6|10
1736248850000|2025-01-07 11:20:50|110113.7|110088.7|110114.7|110089.7|110115.2|110090.2|110113.6|110088.6|8
1736248860000|2025-01-07 11:21:00|110116|110091|110124.3|110099.3|110125.8|110100.8|110116|110091|10
1736248870000|2025-01-07 11:21:10|110123.8|110098.8|110130.1|110105.1|110130.1|110105.1|110123.7|110098.7|8
1736248880000|2025-01-07 11:21:20|110131.1|110106.1|110138.7|110113.7|110142.5|110117.5|110131.1|110106.1|13
1736248890000|2025-01-07 11:21:30|110139.9|110114.9|110140|110115|110140.9|110115.9|110139.9|110114.9|8
1736248900000|2025-01-07 11:21:40|110141.1|110116.1|110147.6|110122.6|110147.6|110122.6|110141.1|110116.1|8
1736248910000|2025-01-07 11:21:50|110148.7|110123.7|110141.1|110116.1|110149|110124|110140|110115|14
1736248920000|2025-01-07 11:22:00|110142.7|110117.7|110144.4|110119.4|110145.6|110120.6|110142.7|110117.7|10
1736248930000|2025-01-07 11:22:10|110143.7|110118.7|110143.7|110118.7|110143.8|110118.8|110143.7|110118.7|3
1736248940000|2025-01-07 11:22:20|110144|110119|110143.4|110118.4|110147.3|110122.3|110138.8|110113.8|15
1736248950000|2025-01-07 11:22:30|110142.3|110117.3|110142.1|110117.1|110142.8|110117.8|110138.7|110113.7|14
1736248960000|2025-01-07 11:22:40|110143.4|110118.4|110154.2|110129.2|110154.9|110129.9|110143.4|110118.4|19
1736248970000|2025-01-07 11:22:50|110153.2|110128.2|110154.6|110129.6|110154.9|110129.9|110153.2|110128.2|7
1736248980000|2025-01-07 11:23:00|110153.6|110128.6|110181.3|110131.3|110181.3|110142|110152.5|110127.5|17
1736248990000|2025-01-07 11:23:10|110180.7|110130.7|110176.8|110126.8|110182.6|110132.6|110176.8|110126.8|7
1736249000000|2025-01-07 11:23:20|110176.6|110126.6|110178.1|110128.1|110184.2|110134.2|110176.3|110126.3|19
1736249010000|2025-01-07 11:23:30|110179.4|110129.4|110151.4|110126.4|110183.1|110139.2|110151.4|110126.4|19
1736249020000|2025-01-07 11:23:40|110148.3|110123.3|110142.8|110117.8|110150.5|110125.5|110142.8|110117.8|15
1736249030000|2025-01-07 11:23:50|110144.1|110119.1|110142.8|110117.8|110144.1|110119.1|110142.5|110117.5|8
1736249040000|2025-01-07 11:24:00|110143.7|110118.7|110141.6|110116.6|110147.3|110122.3|110138.5|110113.5|18
1736249050000|2025-01-07 11:24:10|110141.3|110116.3|110140.8|110115.8|110143.4|110118.4|110140.4|110115.4|11
1736249060000|2025-01-07 11:24:20|110140.1|110115.1|110148.8|110123.8|110148.8|110123.8|110139.6|110114.6|21
1736249070000|2025-01-07 11:24:30|110147.7|110122.7|110147.9|110122.9|110148|110123|110147.5|110122.5|4
1736249080000|2025-01-07 11:24:40|110148.1|110123.1|110149.1|110124.1|110151.3|110126.3|110148|110123|8
1736249090000|2025-01-07 11:24:50|110149.3|110124.3|110147.5|110122.5|110154.5|110129.5|110147.5|110122.5|12
1736249100000|2025-01-07 11:25:00|110150.3|110125.3|110150.9|110125.9|110154.4|110129.4|110149.2|110124.2|11
1736249110000|2025-01-07 11:25:10|110151.1|110126.1|110165.3|110140.3|110166.3|110141.3|110149.8|110124.8|19
1736249120000|2025-01-07 11:25:20|110165.8|110140.8|110167.8|110142.8|110167.8|110142.8|110165.7|110140.7|7
1736249130000|2025-01-07 11:25:30|110167.9|110142.9|110166.9|110141.9|110168.3|110143.3|110166.9|110141.9|6
1736249140000|2025-01-07 11:25:40|110168.4|110143.4|110172.1|110147.1|110172.7|110147.7|110161.3|110136.3|18
1736249150000|2025-01-07 11:25:50|110170.8|110145.8|110190.5|110140.5|110190.9|110153.6|110170.8|110138.5|15
1736249160000|2025-01-07 11:26:00|110188.9|110138.9|110191.1|110141.1|110195.3|110145.3|110188.9|110138.9|11
1736249170000|2025-01-07 11:26:10|110193.2|110143.2|110185.6|110160.6|110195.3|110162|110184.8|110143.2|10
1736249180000|2025-01-07 11:26:20|110185.1|110160.1|110200|110150|110200|110160.1|110185.1|110144.2|12
1736249190000|2025-01-07 11:26:30|110199.5|110149.5|110182.5|110157.5|110199.5|110162|110180.7|110149.5|14
1736249200000|2025-01-07 11:26:40|110182.3|110157.3|110189.9|110164.9|110189.9|110164.9|110182|110157|13
1736249210000|2025-01-07 11:26:50|110191|110166|110193.2|110168.2|110193.2|110168.2|110187.9|110162.9|9
1736249220000|2025-01-07 11:27:00|110192.3|110167.3|110189.9|110164.9|110194|110169|110189.9|110164.9|8
1736249230000|2025-01-07 11:27:10|110189.7|110164.7|110188.7|110163.7|110199.8|110174.8|110188.6|110163.6|17
1736249240000|2025-01-07 11:27:20|110187.5|110162.5|110189.6|110164.6|110190.7|110165.7|110187.5|110162.5|6
1736249250000|2025-01-07 11:27:30|110189.5|110164.5|110187.7|110162.7|110190.7|110165.7|110183.9|110158.9|9
1736249260000|2025-01-07 11:27:40|110186.5|110161.5|110176.2|110151.2|110186.5|110161.5|110175.6|110150.6|15
1736249270000|2025-01-07 11:27:50|110175.4|110150.4|110182.1|110157.1|110182.1|110157.1|110175.4|110150.4|11
1736249280000|2025-01-07 11:28:00|110182.8|110157.8|110182.7|110157.7|110182.8|110157.8|110182.7|110157.7|2
1736249290000|2025-01-07 11:28:10|110182.2|110157.2|110173.2|110148.2|110191.4|110166.4|110171|110146|23
1736249300000|2025-01-07 11:28:20|110173.5|110148.5|110176.5|110151.5|110181.9|110156.9|110173.5|110148.5|17
1736249310000|2025-01-07 11:28:30|110176.1|110151.1|110177.4|110152.4|110180.2|110155.2|110175.7|110150.7|13
1736249320000|2025-01-07 11:28:40|110178.2|110153.2|110165.3|110140.3|110179|110154|110165.3|110140.3|13
1736249330000|2025-01-07 11:28:50|110162.7|110137.7|110168.4|110143.4|110169.8|110144.8|110162.7|110137.7|14
1736249340000|2025-01-07 11:29:00|110168.1|110143.1|110170.2|110145.2|110170.2|110145.2|110167|110142|10
1736249350000|2025-01-07 11:29:10|110169.9|110144.9|110171.3|110146.3|110171.3|110146.3|110168.8|110143.8|7
1736249360000|2025-01-07 11:29:20|110172.6|110147.6|110184.9|110159.9|110184.9|110159.9|110172.6|110147.6|12
1736249370000|2025-01-07 11:29:30|110183.1|110158.1|110191.7|110166.7|110191.8|110166.8|110183.1|110158.1|12
1736249380000|2025-01-07 11:29:40|110191.8|110166.8|110195.5|110170.5|110195.5|110170.5|110191.3|110166.3|11
1736249390000|2025-01-07 11:29:50|110197|110172|110199.6|110174.6|110199.6|110174.6|110197|110172|4
1736249400000|2025-01-07 11:30:00|110201|110176|110200.3|110175.3|110208.2|110183.2|110200.3|110175.3|11
1736249410000|2025-01-07 11:30:10|110201.3|110176.3|110202|110177|110202.2|110177.2|110201.3|110176.3|4
1736249420000|2025-01-07 11:30:20|110203.6|110178.6|110205.4|110180.4|110209|110184|110203.6|110178.6|13
1736249430000|2025-01-07 11:30:30|110205.2|110180.2|110200.7|110175.7|110205.3|110180.3|110190.9|110165.9|13
1736249440000|2025-01-07 11:30:40|110200.6|110175.6|110202|110177|110202|110177|110198.1|110173.1|7
1736249450000|2025-01-07 11:30:50|110201.5|110176.5|110202.5|110177.5|110207.3|110182.3|110201.2|110176.2|14
1736249460000|2025-01-07 11:31:00|110202.2|110177.2|110218.2|110193.2|110218.2|110193.2|110202.2|110177.2|23
1736249470000|2025-01-07 11:31:10|110217.3|110192.3|110227.4|110202.4|110229.4|110204.4|110217.3|110192.3|16
1736249480000|2025-01-07 11:31:20|110242.4|110192.4|110239.8|110189.8|110249.2|110207.7|110227.1|110188.9|27
1736249490000|2025-01-07 11:31:30|110238.6|110188.6|110225.3|110200.3|110238.6|110200.3|110221.7|110185.5|10
1736249500000|2025-01-07 11:31:40|110226.6|110201.6|110234.1|110209.1|110235.4|110210.4|110226.6|110201.6|11
1736249510000|2025-01-07 11:31:50|110232.8|110207.8|110243.9|110218.9|110244.5|110219.5|110232.8|110207.8|20
1736249520000|2025-01-07 11:32:00|110245|110220|110246.1|110221.1|110247.7|110222.7|110237.4|110212.4|27
1736249530000|2025-01-07 11:32:10|110244.5|110219.5|110280.7|110255.7|110282|110257|110242.4|110217.4|20
1736249540000|2025-01-07 11:32:20|110279.4|110254.4|110285.7|110260.7|110286.5|110261.5|110277|110252|14
1736249550000|2025-01-07 11:32:30|110284.1|110259.1|110281.7|110256.7|110285.6|110260.6|110278.8|110253.8|19
1736249560000|2025-01-07 11:32:40|110282.1|110257.1|110284.8|110259.8|110286|110261|110278.2|110253.2|19
1736249570000|2025-01-07 11:32:50|110282.8|110257.8|110277.4|110252.4|110282.8|110257.8|110273.7|110248.7|14
1736249580000|2025-01-07 11:33:00|110278.9|110253.9|110282.9|110257.9|110285.9|110260.9|110278.9|110253.9|12
1736249590000|2025-01-07 11:33:10|110283.6|110258.6|110286.9|110261.9|110286.9|110261.9|110282.7|110257.7|13
1736249600000|2025-01-07 11:33:20|110284.9|110259.9|110285.8|110260.8|110286.3|110261.3|110279.2|110254.2|18
1736249610000|2025-01-07 11:33:30|110282.8|110257.8|110280.3|110255.3|110284|110259|110280.1|110255.1|14
1736249620000|2025-01-07 11:33:40|110278.9|110253.9|110263.5|110238.5|110280|110255|110262.3|110237.3|12
1736249630000|2025-01-07 11:33:50|110264.5|110239.5|110257.7|110232.7|110269.1|110244.1|110257.7|110232.7|19
1736249640000|2025-01-07 11:34:00|110258.8|110233.8|110260|110235|110260.8|110235.8|110255.9|110230.9|11
1736249650000|2025-01-07 11:34:10|110259.6|110234.6|110260.5|110235.5|110260.5|110235.5|110258.6|110233.6|6
1736249660000|2025-01-07 11:34:20|110260.6|110235.6|110263.8|110238.8|110263.8|110238.8|110259.8|110234.8|8
1736249670000|2025-01-07 11:34:30|110264.8|110239.8|110274.4|110249.4|110274.4|110249.4|110264.8|110239.8|11
1736249680000|2025-01-07 11:34:40|110275.4|110250.4|110287.6|110262.6|110287.6|110262.6|110275.4|110250.4|17
1736249690000|2025-01-07 11:34:50|110286.5|110261.5|110274.7|110249.7|110286.5|110261.5|110273.5|110248.5|13
1736249700000|2025-01-07 11:35:00|110275.7|110250.7|110278.7|110253.7|110278.7|110253.7|110275.7|110250.7|12
1736249710000|2025-01-07 11:35:10|110278.9|110253.9|110265.4|110240.4|110278.9|110253.9|110265.4|110240.4|9
1736249720000|2025-01-07 11:35:20|110263.1|110238.1|110266.1|110241.1|110266.4|110241.4|110260.2|110235.2|11
1736249730000|2025-01-07 11:35:30|110265|110240|110263.4|110238.4|110266.2|110241.2|110260.7|110235.7|13
1736249740000|2025-01-07 11:35:40|110262.2|110237.2|110270.8|110245.8|110270.8|110245.8|110262.2|110237.2|12
1736249750000|2025-01-07 11:35:50|110272.4|110247.4|110276.1|110251.1|110278.3|110253.3|110271.3|110246.3|14
1736249760000|2025-01-07 11:36:00|110277.2|110252.2|110283.7|110258.7|110283.7|110258.7|110277.2|110252.2|9
1736249770000|2025-01-07 11:36:10|110283.8|110258.8|110282.3|110257.3|110284.6|110259.6|110282.3|110257.3|6
1736249780000|2025-01-07 11:36:20|110281|110256|110281.5|110256.5|110287.1|110262.1|110277.4|110252.4|19
1736249790000|2025-01-07 11:36:30|110280.6|110255.6|110279|110254|110282.6|110257.6|110268.2|110243.2|16
1736249800000|2025-01-07 11:36:40|110280.3|110255.3|110281.3|110256.3|110289.1|110264.1|110280.3|110255.3|16
1736249810000|2025-01-07 11:36:50|110283.9|110258.9|110272.6|110247.6|110283.9|110258.9|110271.3|110246.3|17
1736249820000|2025-01-07 11:37:00|110271.5|110246.5|110271.6|110246.6|110273.8|110248.8|110270.3|110245.3|9
1736249830000|2025-01-07 11:37:10|110270.7|110245.7|110275.6|110250.6|110276.9|110251.9|110268.4|110243.4|14
1736249840000|2025-01-07 11:37:20|110274.3|110249.3|110268|110243|110274.3|110249.3|110263.3|110238.3|13
1736249850000|2025-01-07 11:37:30|110266.8|110241.8|110256.9|110231.9|110271.9|110246.9|110256.9|110231.9|16
1736249860000|2025-01-07 11:37:40|110256.2|110231.2|110257.6|110232.6|110257.6|110232.6|110256.2|110231.2|3
1736249870000|2025-01-07 11:37:50|110256.5|110231.5|110256|110231|110258.4|110233.4|110252.4|110227.4|18
1736249880000|2025-01-07 11:38:00|110256.5|110231.5|110259|110234|110262.5|110237.5|110256.5|110231.5|11
1736249890000|2025-01-07 11:38:10|110257.8|110232.8|110258.8|110233.8|110259.5|110234.5|110255.5|110230.5|12
1736249900000|2025-01-07 11:38:20|110257.8|110232.8|110260.4|110235.4|110263.2|110238.2|110256|110231|14
1736249910000|2025-01-07 11:38:30|110259.3|110234.3|110251.5|110226.5|110259.3|110234.3|110246.8|110221.8|15
1736249920000|2025-01-07 11:38:40|110254.2|110229.2|110252.4|110227.4|110255.7|110230.7|110248.8|110223.8|17
1736249930000|2025-01-07 11:38:50|110250.7|110225.7|110256.6|110231.6|110256.6|110231.6|110250.7|110225.7|8
1736249940000|2025-01-07 11:39:00|110254|110229|110256.9|110231.9|110256.9|110231.9|110252.8|110227.8|13
1736249950000|2025-01-07 11:39:10|110252.7|110227.7|110251.2|110226.2|110257.5|110232.5|110248.7|110223.7|14
1736249960000|2025-01-07 11:39:20|110252.3|110227.3|110254.2|110229.2|110256.4|110231.4|110252.3|110227.3|5
1736249970000|2025-01-07 11:39:30|110259.5|110234.5|110252.2|110227.2|110259.5|110234.5|110251.5|110226.5|11
1736249980000|2025-01-07 11:39:40|110253.3|110228.3|110258.2|110233.2|110258.2|110233.2|110253.3|110228.3|4
1736249990000|2025-01-07 11:39:50|110257.2|110232.2|110250.6|110225.6|110258.3|110233.3|110244.4|110219.4|17
1736250000000|2025-01-07 11:40:00|110250.9|110225.9|110250.2|110225.2|110251.2|110226.2|110249.6|110224.6|6
1736250010000|2025-01-07 11:40:10|110244.9|110219.9|110238.3|110213.3|110244.9|110219.9|110235.7|110210.7|11
1736250020000|2025-01-07 11:40:20|110239.7|110214.7|110241.4|110216.4|110241.4|110216.4|110237.5|110212.5|10
1736250030000|2025-01-07 11:40:30|110240.5|110215.5|110232.8|110207.8|110240.5|110215.5|110230.3|110205.3|13
1736250040000|2025-01-07 11:40:40|110232.6|110207.6|110232.9|110207.9|110234.1|110209.1|110227.1|110202.1|11
1736250050000|2025-01-07 11:40:50|110230.5|110205.5|110237.7|110212.7|110237.7|110212.7|110219.1|110194.1|18
1736250060000|2025-01-07 11:41:00|110238.8|110213.8|110234.1|110209.1|110241.9|110216.9|110234.1|110209.1|15
1736250070000|2025-01-07 11:41:10|110235.1|110210.1|110233.5|110208.5|110235.4|110210.4|110233.5|110208.5|7
1736250080000|2025-01-07 11:41:20|110230.4|110205.4|110239.4|110214.4|110239.4|110214.4|110225.9|110200.9|19
1736250090000|2025-01-07 11:41:30|110238.5|110213.5|110240.9|110215.9|110241.1|110216.1|110238.5|110213.5|4
1736250100000|2025-01-07 11:41:40|110239.4|110214.4|110233.6|110208.6|110241.4|110216.4|110230.5|110205.5|17
1736250110000|2025-01-07 11:41:50|110234.5|110209.5|110230.1|110205.1|110234.6|110209.6|110229.4|110204.4|11
1736250120000|2025-01-07 11:42:00|110231.9|110206.9|110237.9|110212.9|110241.4|110216.4|110229.4|110204.4|19
1736250130000|2025-01-07 11:42:10|110240|110215|110238.6|110213.6|110242.9|110217.9|110238.6|110213.6|13
1736250140000|2025-01-07 11:42:20|110237.4|110212.4|110234.2|110209.2|110237.4|110212.4|110232.3|110207.3|13
1736250150000|2025-01-07 11:42:30|110232.6|110207.6|110231.7|110206.7|110236.3|110211.3|110229|110204|16
1736250160000|2025-01-07 11:42:40|110230.8|110205.8|110230.6|110205.6|110231|110206|110226.8|110201.8|11
1736250180000|2025-01-07 11:43:00|110229|110204|110230.2|110205.2|110230.8|110205.8|110225.9|110200.9|12
1736250190000|2025-01-07 11:43:10|110222.5|110197.5|110230.6|110205.6|110230.6|110205.6|110222.5|110197.5|9
1736250200000|2025-01-07 11:43:20|110230|110205|110233.1|110208.1|110233.1|110208.1|110230|110205|7
1736250210000|2025-01-07 11:43:30|110231.7|110206.7|110232.2|110207.2|110233.3|110208.3|110231.7|110206.7|6
1736250220000|2025-01-07 11:43:40|110231.3|110206.3|110231.6|110206.6|110231.6|110206.6|110226|110201|23
1736250230000|2025-01-07 11:43:50|110230.4|110205.4|110233.5|110208.5|110234.5|110209.5|110228.7|110203.7|11
1736250240000|2025-01-07 11:44:00|110232.1|110207.1|110231.5|110206.5|110232.2|110207.2|110231.5|110206.5|4
1736250250000|2025-01-07 11:44:10|110232.1|110207.1|110229.3|110204.3|110233.6|110208.6|110227.4|110202.4|14
1736250260000|2025-01-07 11:44:20|110228.7|110203.7|110227.7|110202.7|110230.5|110205.5|110227.2|110202.2|14
1736250270000|2025-01-07 11:44:30|110229|110204|110230.7|110205.7|110231.2|110206.2|110229|110204|5
1736250280000|2025-01-07 11:44:40|110231.8|110206.8|110230.2|110205.2|110232.2|110207.2|110227.4|110202.4|18
1736250290000|2025-01-07 11:44:50|110230.4|110205.4|110230.3|110205.3|110230.7|110205.7|110228.6|110203.6|6
1736250300000|2025-01-07 11:45:00|110229|110204|110230.5|110205.5|110232.4|110207.4|110227.7|110202.7|7
1736250310000|2025-01-07 11:45:10|110230.9|110205.9|110229.9|110204.9|110230.9|110205.9|110226.4|110201.4|9
1736250320000|2025-01-07 11:45:20|110228.9|110203.9|110196.2|110171.2|110228.9|110203.9|110189|110164|33
1736250330000|2025-01-07 11:45:30|110197|110172|110201|110176|110201|110176|110194.3|110169.3|11
1736250340000|2025-01-07 11:45:40|110200|110175|110229|110204|110231|110206|110200|110175|23
1736250350000|2025-01-07 11:45:50|110228.4|110203.4|110221.4|110196.4|110234.9|110209.9|110217.3|110192.3|21
1736250360000|2025-01-07 11:46:00|110212.6|110187.6|110201.2|110176.2|110216|110191|110199.9|110174.9|20
1736250370000|2025-01-07 11:46:10|110199.2|110174.2|110187|110162|110200.8|110175.8|110185.4|110160.4|21
1736250380000|2025-01-07 11:46:20|110189.8|110164.8|110174.9|110149.9|110191.1|110166.1|110174.9|110149.9|23
1736250390000|2025-01-07 11:46:30|110173.9|110148.9|110177.1|110152.1|110180.8|110155.8|110173|110148|15
1736250400000|2025-01-07 11:46:40|110175.2|110150.2|110176.8|110151.8|110177.3|110152.3|110173.3|110148.3|8
1736250410000|2025-01-07 11:46:50|110178.8|110153.8|110206.6|110181.6|110206.6|110181.6|110178.8|110153.8|12
1736250420000|2025-01-07 11:47:00|110204|110179|110196.8|110171.8|110204|110179|110196.8|110171.8|12
1736250430000|2025-01-07 11:47:10|110196.9|110171.9|110191|110166|110198|110173|110191|110166|11
1736250440000|2025-01-07 11:47:20|110190|110165|110196.1|110171.1|110196.1|110171.1|110190|110165|11
1736250450000|2025-01-07 11:47:30|110195.2|110170.2|110182.6|110157.6|110195.2|110170.2|110182.6|110157.6|15
1736250460000|2025-01-07 11:47:40|110181.1|110156.1|110181.9|110156.9|110183|110158|110178.7|110153.7|11
1736250470000|2025-01-07 11:47:50|110181|110156|110181.7|110156.7|110181.7|110156.7|110180.1|110155.1|6
1736250480000|2025-01-07 11:48:00|110182.8|110157.8|110181.4|110156.4|110182.8|110157.8|110181.4|110156.4|5
1736250490000|2025-01-07 11:48:10|110181.2|110156.2|110181.5|110156.5|110183.4|110158.4|110178|110153|15
1736250500000|2025-01-07 11:48:20|110182.7|110157.7|110182.5|110157.5|110189.9|110164.9|110182.1|110157.1|15
1736250510000|2025-01-07 11:48:30|110182.2|110157.2|110181.9|110156.9|110182.2|110157.2|110181.8|110156.8|3
1736250520000|2025-01-07 11:48:40|110182|110157|110173.9|110148.9|110182.1|110157.1|110169.4|110144.4|24
1736250530000|2025-01-07 11:48:50|110172.9|110147.9|110180.3|110155.3|110180.3|110155.3|110169.6|110144.6|15
1736250540000|2025-01-07 11:49:00|110180.6|110155.6|110170.6|110145.6|110183.1|110158.1|110170.6|110145.6|14
1736250550000|2025-01-07 11:49:10|110168.6|110143.6|110164.5|110139.5|110168.6|110143.6|110164.1|110139.1|14
1736250560000|2025-01-07 11:49:20|110165.6|110140.6|110167.9|110142.9|110169.8|110144.8|110165.5|110140.5|10
1736250570000|2025-01-07 11:49:30|110164.7|110139.7|110179.4|110129.4|110186.1|110144.8|110164.7|110129.4|11
1736250580000|2025-01-07 11:49:40|110179.8|110129.8|110182.2|110132.2|110187.1|110137.1|110179.8|110129.8|11
1736250590000|2025-01-07 11:49:50|110184.7|110134.7|110184|110134|110186|110136|110184|110134|10
1736250600000|2025-01-07 11:50:00|110181.1|110131.1|110181.5|110131.5|110186.3|110136.3|110181.1|110131.1|13
1736250610000|2025-01-07 11:50:10|110179.7|110129.7|110213.2|110163.2|110213.2|110163.2|110179.7|110129.7|29
1736250620000|2025-01-07 11:50:20|110212.3|110162.3|110219.1|110169.1|110219.1|110169.1|110210.6|110160.6|20
1736250630000|2025-01-07 11:50:30|110219.8|110169.8|110224|110174|110228.7|110178.7|110219.8|110169.8|12
1736250640000|2025-01-07 11:50:40|110224.7|110174.7|110225.5|110175.5|110226.9|110176.9|110222.7|110172.7|15
1736250650000|2025-01-07 11:50:50|110223.2|110173.2|110215.1|110165.1|110224.9|110174.9|110213.9|110163.9|14
1736250660000|2025-01-07 11:51:00|110214.1|110164.1|110215|110165|110215.4|110165.4|110210.2|110160.2|19
1736250670000|2025-01-07 11:51:10|110213.8|110163.8|110215.6|110165.6|110215.6|110165.6|110206.5|110156.5|15
1736250680000|2025-01-07 11:51:20|110214.4|110164.4|110222.5|110172.5|110235.3|110185.3|110214.4|110164.4|25
1736250690000|2025-01-07 11:51:30|110220.7|110170.7|110215.8|110165.8|110220.7|110170.7|110215.8|110165.8|5
1736250700000|2025-01-07 11:51:40|110215.8|110165.8|110197.9|110147.9|110215.8|110165.8|110193.6|110143.6|33
1736250710000|2025-01-07 11:51:50|110194.8|110144.8|110192.1|110142.1|110198.4|110148.4|110191.3|110141.3|20
1736250720000|2025-01-07 11:52:00|110193.5|110143.5|110190.6|110140.6|110193.5|110143.5|110183.9|110133.9|20
1736250730000|2025-01-07 11:52:10|110189.2|110139.2|110177.2|110127.2|110189.2|110139.2|110177|110127|27
1736250740000|2025-01-07 11:52:20|110179.1|110129.1|110213.3|110163.3|110218.2|110171.6|110179.1|110129.1|22
1736250750000|2025-01-07 11:52:30|110214.4|110164.4|110201.6|110151.6|110214.4|110164.4|110201.5|110151.5|16
1736250760000|2025-01-07 11:52:40|110201.5|110151.5|110187.8|110137.8|110201.6|110151.6|110187.8|110137.8|21
1736250770000|2025-01-07 11:52:50|110185.6|110135.6|110181.7|110131.7|110190.7|110140.7|110180.8|110130.8|27
1736250780000|2025-01-07 11:53:00|110179.7|110129.7|110171.3|110121.3|110179.7|110129.7|110169.5|110119.5|13
1736250790000|2025-01-07 11:53:10|110171.2|110121.2|110175.7|110125.7|110176|110126|110171.2|110121.2|15
1736250800000|2025-01-07 11:53:20|110174.4|110124.4|110174.3|110124.3|110176|110126|110172.5|110122.5|11
1736250810000|2025-01-07 11:53:30|110173.5|110123.5|110164.3|110114.3|110173.5|110123.5|110164.3|110114.3|15
1736250820000|2025-01-07 11:53:40|110163.2|110113.2|110161|110111|110167.9|110117.9|110160.7|110110.7|20
1736250830000|2025-01-07 11:53:50|110163.4|110113.4|110167.2|110117.2|110167.6|110117.6|110162.8|110112.8|17
1736250840000|2025-01-07 11:54:00|110165.9|110115.9|110166.8|110116.8|110174|110124|110165.1|110115.1|24
1736250850000|2025-01-07 11:54:10|110167.6|110117.6|110169.8|110119.8|110170.7|110120.7|110166|110116|11
1736250860000|2025-01-07 11:54:20|110171|110121|110169.8|110119.8|110171|110121|110167.9|110117.9|14
1736250870000|2025-01-07 11:54:30|110168.5|110118.5|110153.4|110128.4|110169.3|110129.9|110153.4|110112.4|11
1736250880000|2025-01-07 11:54:40|110151.8|110126.8|110169.2|110119.2|110169.4|110126.8|110151.3|110110.3|17
1736250890000|2025-01-07 11:54:50|110171.4|110121.4|110172.8|110122.8|110174.3|110124.3|110169.6|110119.6|25
1736250900000|2025-01-07 11:55:00|110172.6|110122.6|110178.8|110128.8|110184.3|110134.3|110171|110121|23
1736250910000|2025-01-07 11:55:10|110180.4|110130.4|110176.6|110126.6|110182.6|110132.6|110176.6|110126.6|18
1736250920000|2025-01-07 11:55:20|110177.5|110127.5|110181.7|110131.7|110182.5|110132.5|110177.4|110127.4|14
1736250930000|2025-01-07 11:55:30|110183|110133|110186.4|110136.4|110194.7|110144.7|110182.3|110132.3|24
1736250940000|2025-01-07 11:55:40|110190.7|110140.7|110188.2|110138.2|110191.2|110141.2|110185.9|110135.9|17
1736250950000|2025-01-07 11:55:50|110185.2|110135.2|110187.7|110137.7|110190.8|110140.8|110181.1|110131.1|20
1736250960000|2025-01-07 11:56:00|110188.1|110138.1|110175.5|110125.5|110188.1|110138.1|110175.5|110125.5|15
1736250970000|2025-01-07 11:56:10|110176.5|110126.5|110179.9|110129.9|110187|110137|110176.5|110126.5|20
1736250980000|2025-01-07 11:56:20|110180|110130|110181.1|110131.1|110181.2|110131.2|110179.1|110129.1|13
1736250990000|2025-01-07 11:56:30|110181.7|110131.7|110198.9|110148.9|110199.6|110149.6|110179.4|110129.4|23
1736251000000|2025-01-07 11:56:40|110195.9|110145.9|110197.3|110147.3|110197.3|110147.3|110194.4|110144.4|14
1736251010000|2025-01-07 11:56:50|110197.4|110147.4|110196|110146|110197.4|110147.4|110196|110146|5
1736251020000|2025-01-07 11:57:00|110194.6|110144.6|110184.5|110134.5|110194.6|110144.6|110184.5|110134.5|17
1736251030000|2025-01-07 11:57:10|110182.3|110132.3|110180.2|110130.2|110183.1|110133.1|110180.2|110130.2|10
1736251040000|2025-01-07 11:57:20|110183.2|110133.2|110193.3|110143.3|110200|110150|110180.7|110130.7|26
1736251050000|2025-01-07 11:57:30|110192.4|110142.4|110193|110143|110197.3|110147.3|110191.4|110141.4|12
1736251060000|2025-01-07 11:57:40|110196.7|110146.7|110196.4|110146.4|110197.1|110147.1|110194.7|110144.7|13
1736251070000|2025-01-07 11:57:50|110196.9|110146.9|110185.1|110135.1|110196.9|110157.6|110176.3|110135.1|22
1736251080000|2025-01-07 11:58:00|110183.5|110133.5|110181.6|110131.6|110183.5|110133.5|110181.6|110131.6|4
1736251090000|2025-01-07 11:58:10|110184.7|110134.7|110172.6|110122.6|110184.7|110134.7|110172.6|110122.6|17
1736251100000|2025-01-07 11:58:20|110170.8|110120.8|110157.8|110107.8|110170.8|110120.8|110157.8|110107.8|13
1736251110000|2025-01-07 11:58:30|110155.9|110105.9|110138.8|110113.8|110163.1|110113.8|110138.8|110099.7|28
1736251120000|2025-01-07 11:58:40|110139.7|110114.7|110140.7|110115.7|110141.4|110116.4|110139|110114|12
1736251130000|2025-01-07 11:58:50|110141.6|110116.6|110145.7|110120.7|110163|110131|110141.6|110108.1|33
1736251140000|2025-01-07 11:59:00|110143.9|110118.9|110164.3|110114.3|110169|110134.1|110143.9|110112.6|36
1736251150000|2025-01-07 11:59:10|110164.5|110114.5|110172.9|110122.9|110172.9|110135.6|110158.2|110114.1|12
1736251160000|2025-01-07 11:59:20|110173.5|110123.5|110160.6|110135.6|110177.3|110139.4|110160.6|110121.4|23
1736251170000|2025-01-07 11:59:30|110159.6|110134.6|110176.2|110151.2|110176.2|110151.2|110159.6|110134.6|22
1736251180000|2025-01-07 11:59:40|110174.5|110149.5|110196.4|110146.4|110196.5|110158.9|110171.5|110143.7|19
1736251190000|2025-01-07 11:59:50|110194.1|110144.1|110200.3|110150.3|110200.3|110150.3|110190.5|110140.5|32
1736251200000|2025-01-07 12:00:00|110189.9|110164.9|110202.3|110152.3|110211.7|110168.4|110189.9|110150.5|19
1736251210000|2025-01-07 12:00:10|110204|110154|110206.2|110156.2|110214.3|110164.3|110204|110154|19
1736251220000|2025-01-07 12:00:20|110205.3|110155.3|110216.2|110166.2|110218.4|110168.4|110202.4|110152.4|25
1736251230000|2025-01-07 12:00:30|110214.9|110164.9|110219.5|110169.5|110219.5|110169.5|110214.9|110164.9|14
1736251240000|2025-01-07 12:00:40|110218.3|110168.3|110230.3|110180.3|110233.4|110195.5|110218.3|110168.3|23
1736251250000|2025-01-07 12:00:50|110230.8|110180.8|110234.2|110184.2|110234.2|110194.7|110214.6|110170.2|23
1736251260000|2025-01-07 12:01:00|110234.4|110184.4|110244.2|110194.2|110244.6|110194.6|110230.2|110180.2|23
1736251270000|2025-01-07 12:01:10|110242.8|110192.8|110251|110201|110251|110201|110240.9|110190.9|26
1736251280000|2025-01-07 12:01:20|110252.3|110202.3|110246.6|110196.6|110254.8|110204.8|110223.7|110178.9|25
1736251290000|2025-01-07 12:01:30|110244.5|110194.5|110234|110184|110244.5|110203.6|110220.5|110180.8|25
1736251300000|2025-01-07 12:01:40|110236.9|110186.9|110242.3|110192.3|110242.9|110192.9|110229.6|110179.6|21
1736251310000|2025-01-07 12:01:50|110243|110193|110242.9|110192.9|110244.8|110194.8|110236.5|110186.5|14
1736251320000|2025-01-07 12:02:00|110239.1|110189.1|110244.1|110194.1|110244.3|110194.3|110238.2|110188.2|11
1736251330000|2025-01-07 12:02:10|110244.6|110194.6|110244.5|110194.5|110244.9|110194.9|110238.4|110188.4|13
1736251340000|2025-01-07 12:02:20|110242.4|110192.4|110243|110193|110245.2|110195.2|110242.2|110192.2|7
1736251350000|2025-01-07 12:02:30|110245.6|110195.6|110245.1|110195.1|110245.6|110195.6|110233.1|110183.1|13
1736251360000|2025-01-07 12:02:40|110245.3|110195.3|110245.1|110195.1|110245.3|110195.3|110244.3|110194.3|4
1736251370000|2025-01-07 12:02:50|110245.9|110195.9|110235.1|110185.1|110245.9|110195.9|110235|110185|6
1736251380000|2025-01-07 12:03:00|110233.6|110183.6|110227.9|110177.9|110233.6|110183.6|110227.2|110177.2|10
1736251390000|2025-01-07 12:03:10|110227.6|110177.6|110221.6|110171.6|110230.7|110180.7|110221.2|110171.2|16
1736251400000|2025-01-07 12:03:20|110221.1|110171.1|110214.8|110164.8|110221.1|110171.1|110214.8|110164.8|11
1736251410000|2025-01-07 12:03:30|110215.5|110165.5|110211.9|110161.9|110217.4|110167.4|110211.9|110161.9|5
1736251420000|2025-01-07 12:03:40|110213.1|110163.1|110219.2|110169.2|110219.2|110169.2|110213.1|110163.1|11
1736251430000|2025-01-07 12:03:50|110219.4|110169.4|110226.8|110176.8|110232.5|110182.5|110219.4|110169.4|22
1736251440000|2025-01-07 12:04:00|110224.8|110174.8|110225.4|110175.4|110226.9|110176.9|110214.7|110164.7|20
1736251450000|2025-01-07 12:04:10|110222.9|110172.9|110220.4|110170.4|110223.1|110173.1|110216.2|110166.2|16
1736251460000|2025-01-07 12:04:20|110219.7|110169.7|110214.6|110164.6|110219.7|110169.7|110213.8|110163.8|10
1736251470000|2025-01-07 12:04:30|110214.4|110164.4|110209.9|110159.9|110214.4|110164.4|110209.6|110159.6|4
1736251480000|2025-01-07 12:04:40|110211|110161|110211.2|110161.2|110211.2|110161.2|110210.7|110160.7|5
1736251490000|2025-01-07 12:04:50|110207.8|110157.8|110208.5|110158.5|110211.9|110161.9|110207.8|110157.8|9
1736251500000|2025-01-07 12:05:00|110207.3|110157.3|110209.9|110159.9|110209.9|110159.9|110206.4|110156.4|4
1736251510000|2025-01-07 12:05:10|110211.4|110161.4|110211.1|110161.1|110211.6|110161.6|110209.4|110159.4|7
1736251520000|2025-01-07 12:05:20|110211.5|110161.5|110212.5|110162.5|110212.5|110162.5|110211.5|110161.5|2
1736251530000|2025-01-07 12:05:30|110211.2|110161.2|110211.3|110161.3|110211.5|110161.5|110204.4|110154.4|11
1736251540000|2025-01-07 12:05:40|110210.6|110160.6|110220.1|110170.1|110227.2|110177.2|110207|110157|26
1736251550000|2025-01-07 12:05:50|110221.8|110171.8|110220|110170|110221.8|110171.8|110217.7|110167.7|7
1736251560000|2025-01-07 12:06:00|110220.6|110170.6|110209|110184|110224.2|110186.7|110208.4|110170.6|10
1736251570000|2025-01-07 12:06:10|110208.8|110183.8|110208.4|110183.4|110208.8|110183.8|110208.4|110183.4|3
1736251580000|2025-01-07 12:06:20|110208.6|110183.6|110218.3|110193.3|110234.5|110195.6|110208.6|110175.1|14
1736251590000|2025-01-07 12:06:30|110203.6|110178.6|110199.3|110174.3|110203.6|110178.6|110199.3|110174.3|14
1736251600000|2025-01-07 12:06:40|110200|110175|110196.1|110171.1|110201.2|110176.2|110196.1|110171.1|7
1736251610000|2025-01-07 12:06:50|110197.4|110172.4|110190|110165|110197.7|110172.7|110189.9|110164.9|9
1736251620000|2025-01-07 12:07:00|110190.9|110165.9|110188.4|110163.4|110190.9|110165.9|110188.4|110163.4|8
1736251630000|2025-01-07 12:07:10|110188.2|110163.2|110194.4|110169.4|110196.5|110171.5|110183.9|110158.9|14
1736251640000|2025-01-07 12:07:20|110195.9|110170.9|110204.2|110179.2|110211|110186|110195.9|110170.9|20
1736251650000|2025-01-07 12:07:30|110205.2|110180.2|110210.5|110185.5|110213.5|110188.5|110205.1|110180.1|17
1736251660000|2025-01-07 12:07:40|110208|110183|110214|110189|110218.1|110193.1|110205.1|110180.1|19
1736251670000|2025-01-07 12:07:50|110214.1|110189.1|110222.6|110197.6|110224.8|110199.8|110214.1|110189.1|10
1736251680000|2025-01-07 12:08:00|110220.9|110195.9|110232|110207|110232|110207|110220.7|110195.7|11
1736251690000|2025-01-07 12:08:10|110233.5|110208.5|110248.8|110223.8|110248.8|110223.8|110233.4|110208.4|20
1736251700000|2025-01-07 12:08:20|110248|110223|110261.2|110236.2|110261.8|110236.8|110246|110221|24
1736251710000|2025-01-07 12:08:30|110261.7|110236.7|110270.5|110245.5|110271.5|110246.5|110261.7|110236.7|10
1736251720000|2025-01-07 12:08:40|110270.4|110245.4|110244.7|110219.7|110270.4|110245.4|110244.7|110219.7|17
1736251730000|2025-01-07 12:08:50|110243.4|110218.4|110244.1|110219.1|110247.2|110222.2|110241.9|110216.9|15
1736251740000|2025-01-07 12:09:00|110248.9|110223.9|110249.1|110224.1|110251|110226|110248.9|110223.9|7
1736251750000|2025-01-07 12:09:10|110248.9|110223.9|110242.2|110217.2|110249.3|110224.3|110242.2|110217.2|7
1736251760000|2025-01-07 12:09:20|110241.5|110216.5|110246.2|110221.2|110247.5|110222.5|110241.5|110216.5|17
1736251770000|2025-01-07 12:09:30|110244.2|110219.2|110250.4|110225.4|110250.4|110225.4|110242.8|110217.8|17
1736251780000|2025-01-07 12:09:40|110247.8|110222.8|110250.6|110225.6|110253.5|110228.5|110247.8|110222.8|9
1736251790000|2025-01-07 12:09:50|110251.6|110226.6|110270|110245|110270|110245|110251.6|110226.6|15
1736251800000|2025-01-07 12:10:00|110268.9|110243.9|110269.9|110244.9|110279.4|110254.4|110266.4|110241.4|15
1736251810000|2025-01-07 12:10:10|110271.4|110246.4|110272.2|110247.2|110273.8|110248.8|110271.3|110246.3|7
1736251820000|2025-01-07 12:10:20|110272.5|110247.5|110251.8|110226.8|110272.5|110247.5|110250.8|110225.8|21
1736251830000|2025-01-07 12:10:30|110250.7|110225.7|110255|110230|110257.2|110232.2|110249.9|110224.9|14
1736251840000|2025-01-07 12:10:40|110254.1|110229.1|110251.6|110226.6|110254.1|110229.1|110249.1|110224.1|10
1736251850000|2025-01-07 12:10:50|110252.8|110227.8|110252.2|110227.2|110252.8|110227.8|110241.6|110216.6|15
1736251860000|2025-01-07 12:11:00|110252.8|110227.8|110248.1|110223.1|110252.8|110227.8|110247.9|110222.9|6
1736251870000|2025-01-07 12:11:10|110245.6|110220.6|110240.7|110215.7|110245.6|110220.6|110239.7|110214.7|9
1736251880000|2025-01-07 12:11:20|110241.7|110216.7|110240.7|110215.7|110241.8|110216.8|110240.7|110215.7|3
1736251890000|2025-01-07 12:11:30|110239.7|110214.7|110234.3|110209.3|110239.7|110214.7|110225.7|110200.7|12
1736251900000|2025-01-07 12:11:40|110232.1|110207.1|110233|110208|110236.2|110211.2|110231.1|110206.1|16
1736251910000|2025-01-07 12:11:50|110233.1|110208.1|110233.1|110208.1|110233.1|110208.1|110233.1|110208.1|1
1736251920000|2025-01-07 12:12:00|110232|110207|110238.2|110213.2|110238.2|110213.2|110232|110207|6
1736251930000|2025-01-07 12:12:10|110238.7|110213.7|110236|110211|110240.1|110215.1|110235.1|110210.1|9
1736251940000|2025-01-07 12:12:20|110237.1|110212.1|110240.3|110215.3|110240.3|110215.3|110236.5|110211.5|7
1736251950000|2025-01-07 12:12:30|110241.3|110216.3|110232.1|110207.1|110241.3|110216.3|110232.1|110207.1|9
1736251960000|2025-01-07 12:12:40|110230.6|110205.6|110230.2|110205.2|110230.7|110205.7|110226.8|110201.8|10
1736251970000|2025-01-07 12:12:50|110229.7|110204.7|110224.7|110199.7|110230.3|110205.3|110224.7|110199.7|8
1736251980000|2025-01-07 12:13:00|110223.3|110198.3|110220.4|110195.4|110223.3|110198.3|110218.4|110193.4|9
1736251990000|2025-01-07 12:13:10|110220.2|110195.2|110222|110197|110222|110197|110220.1|110195.1|5
1736252000000|2025-01-07 12:13:20|110223.5|110198.5|110231.5|110206.5|110231.6|110206.6|110223.5|110198.5|6
1736252010000|2025-01-07 12:13:30|110232.5|110207.5|110250.9|110225.9|110250.9|110225.9|110231.4|110206.4|17
1736252020000|2025-01-07 12:13:40|110253.5|110228.5|110252.6|110227.6|110256.8|110231.8|110252.6|110227.6|11
1736252030000|2025-01-07 12:13:50|110251.5|110226.5|110248.5|110223.5|110251.5|110226.5|110247.1|110222.1|8
1736252040000|2025-01-07 12:14:00|110247.1|110222.1|110249|110224|110250.3|110225.3|110246|110221|9
1736252050000|2025-01-07 12:14:10|110248.4|110223.4|110247.7|110222.7|110248.4|110223.4|110247.7|110222.7|3
1736252060000|2025-01-07 12:14:20|110247.6|110222.6|110250.5|110225.5|110250.5|110225.5|110246.6|110221.6|9
1736252070000|2025-01-07 12:14:30|110254.1|110229.1|110253.8|110228.8|110255.6|110230.6|110253.6|110228.6|6
1736252080000|2025-01-07 12:14:40|110256|110231|110260.2|110235.2|110261.3|110236.3|110254.8|110229.8|15
1736252090000|2025-01-07 12:14:50|110259.2|110234.2|110266|110241|110266|110241|110258.3|110233.3|15
1736252100000|2025-01-07 12:15:00|110267.1|110242.1|110244.4|110219.4|110271.1|110246.1|110244.4|110206.6|26
1736252110000|2025-01-07 12:15:10|110243.4|110218.4|110251.9|110226.9|110256.2|110231.2|110242.4|110217.4|21
1736252120000|2025-01-07 12:15:20|110253.3|110228.3|110256.9|110231.9|110256.9|110231.9|110251.2|110226.2|9
1736252130000|2025-01-07 12:15:30|110258|110233|110256.5|110231.5|110258.5|110233.5|110256.5|110231.5|11
1736252140000|2025-01-07 12:15:40|110256.2|110231.2|110259.6|110234.6|110259.6|110234.6|110255.6|110230.6|11
1736252150000|2025-01-07 12:15:50|110259.9|110234.9|110261.6|110236.6|110262.4|110237.4|110259.9|110234.9|7
1736252160000|2025-01-07 12:16:00|110262.7|110237.7|110277.2|110252.2|110277.2|110252.2|110261.5|110236.5|14
1736252170000|2025-01-07 12:16:10|110277.5|110252.5|110295.1|110245.1|110295.1|110257.7|110277.5|110245|9
1736252180000|2025-01-07 12:16:20|110305.2|110255.2|110274.4|110249.4|110305.2|110260.6|110273|110248|12
1736252190000|2025-01-07 12:16:30|110273.4|110248.4|110270|110245|110273.4|110248.4|110269.7|110244.7|4
1736252200000|2025-01-07 12:16:40|110269.5|110244.5|110269.6|110244.6|110269.6|110244.6|110269.5|110244.5|2
1736252210000|2025-01-07 12:16:50|110268.6|110243.6|110266.2|110241.2|110268.6|110243.6|110265.1|110240.1|9
1736252220000|2025-01-07 12:17:00|110267.4|110242.4|110275.1|110250.1|110275.1|110250.1|110267.4|110242.4|9
1736252230000|2025-01-07 12:17:10|110276.7|110251.7|110270.3|110245.3|110276.8|110251.8|110270.3|110245.3|10
1736252240000|2025-01-07 12:17:20|110271.3|110246.3|110285.8|110260.8|110286.7|110261.7|110271.3|110246.3|13
1736252250000|2025-01-07 12:17:30|110285.1|110260.1|110282.1|110257.1|110285.3|110260.3|110279.7|110254.7|13
1736252260000|2025-01-07 12:17:40|110281.9|110256.9|110277.7|110252.7|110283|110258|110276.8|110251.8|6
1736252270000|2025-01-07 12:17:50|110278.8|110253.8|110275.7|110250.7|110280|110255|110274.6|110249.6|8
1736252280000|2025-01-07 12:18:00|110276.7|110251.7|110271|110246|110280.5|110255.5|110271|110246|11
1736252290000|2025-01-07 12:18:10|110269.9|110244.9|110268.5|110243.5|110271.3|110246.3|110265.1|110240.1|11
1736252300000|2025-01-07 12:18:20|110270|110245|110272.8|110247.8|110273.1|110248.1|110270|110245|7
1736252310000|2025-01-07 12:18:30|110272.5|110247.5|110268.6|110243.6|110272.5|110247.5|110268.6|110243.6|9
1736252320000|2025-01-07 12:18:40|110264.9|110239.9|110263.5|110238.5|110267.5|110242.5|110261.7|110236.7|16
1736252330000|2025-01-07 12:18:50|110265.8|110240.8|110262.9|110237.9|110270.1|110245.1|110262.9|110237.9|10
1736252340000|2025-01-07 12:19:00|110265.1|110240.1|110252.9|110227.9|110265.1|110240.1|110252.9|110227.9|8
1736252350000|2025-01-07 12:19:10|110252|110227|110226.4|110201.4|110252|110227|110223.5|110198.5|26
1736252360000|2025-01-07 12:19:20|110225.1|110200.1|110225.2|110200.2|110226.4|110201.4|110222.8|110197.8|5
1736252370000|2025-01-07 12:19:30|110221.6|110196.6|110218.1|110193.1|110221.6|110196.6|110215.7|110190.7|16
1736252380000|2025-01-07 12:19:40|110216.9|110191.9|110215.3|110190.3|110216.9|110191.9|110214.2|110189.2|5
1736252390000|2025-01-07 12:19:50|110215.2|110190.2|110226.1|110201.1|110228|110203|110215.2|110190.2|13
1736252400000|2025-01-07 12:20:00|110228|110203|110228.1|110203.1|110228.1|110203.1|110223.8|110198.8|12
1736252410000|2025-01-07 12:20:10|110228.3|110203.3|110218.1|110193.1|110228.3|110203.3|110218.1|110193.1|11
1736252420000|2025-01-07 12:20:20|110217.1|110192.1|110234|110209|110234|110209|110216.6|110191.6|20
1736252430000|2025-01-07 12:20:30|110237.9|110212.9|110237.9|110212.9|110247.6|110222.6|110236.6|110211.6|15
1736252440000|2025-01-07 12:20:40|110241.5|110216.5|110242.6|110217.6|110245.1|110220.1|110240|110215|10
1736252450000|2025-01-07 12:20:50|110241.6|110216.6|110240.2|110215.2|110242.2|110217.2|110237.5|110212.5|15
1736252460000|2025-01-07 12:21:00|110239.3|110214.3|110244.8|110219.8|110248.3|110223.3|110238.9|110213.9|13
1736252470000|2025-01-07 12:21:10|110242.6|110217.6|110247.1|110222.1|110251.3|110226.3|110242.6|110217.6|8
1736252480000|2025-01-07 12:21:20|110247.3|110222.3|110250.2|110225.2|110253.6|110228.6|110247.3|110222.3|14
1736252490000|2025-01-07 12:21:30|110249.1|110224.1|110262.2|110237.2|110262.8|110237.8|110249.1|110224.1|11
1736252500000|2025-01-07 12:21:40|110263.2|110238.2|110259.7|110234.7|110263.2|110238.2|110259.7|110234.7|6
1736252510000|2025-01-07 12:21:50|110260.9|110235.9|110258.9|110233.9|110262.6|110237.6|110258.9|110233.9|10
1736252520000|2025-01-07 12:22:00|110260|110235|110270.4|110245.4|110270.4|110245.4|110259.6|110234.6|13
1736252530000|2025-01-07 12:22:10|110271.8|110246.8|110273.6|110248.6|110273.6|110248.6|110267.3|110242.3|12
1736252540000|2025-01-07 12:22:20|110273.1|110248.1|110273.3|110248.3|110273.3|110248.3|110273.1|110248.1|3
1736252550000|2025-01-07 12:22:30|110275|110250|110272.3|110247.3|110277.2|110252.2|110272.3|110247.3|5
1736252560000|2025-01-07 12:22:40|110272.2|110247.2|110272.2|110247.2|110272.2|110247.2|110272.2|110247.2|1
1736252570000|2025-01-07 12:22:50|110272.4|110247.4|110272.7|110247.7|110272.7|110247.7|110272.4|110247.4|3
1736252580000|2025-01-07 12:23:00|110272.4|110247.4|110270.8|110245.8|110272.4|110247.4|110270.8|110245.8|2
1736252590000|2025-01-07 12:23:10|110270.3|110245.3|110275.4|110250.4|110275.4|110250.4|110269.8|110244.8|6
1736252600000|2025-01-07 12:23:20|110275.5|110250.5|110271.8|110246.8|110275.5|110250.5|110271.4|110246.4|9
1736252610000|2025-01-07 12:23:30|110271.6|110246.6|110276.6|110251.6|110276.6|110251.6|110270.1|110245.1|4
1736252620000|2025-01-07 12:23:40|110276.9|110251.9|110278.5|110253.5|110280.1|110255.1|110276.9|110251.9|4
1736252630000|2025-01-07 12:23:50|110280.1|110255.1|110299.8|110249.8|110299.8|110257.4|110280.1|110245.1|10
1736252640000|2025-01-07 12:24:00|110298.1|110248.1|110297.4|110247.4|110298.1|110248.1|110296.4|110246.4|6
1736252650000|2025-01-07 12:24:10|110297.7|110247.7|110320|110270|110321.6|110271.6|110296|110246|9
1736252660000|2025-01-07 12:24:20|110321.5|110271.5|110321|110271|110321.5|110271.5|110319.4|110269.4|4
1736252670000|2025-01-07 12:24:30|110320.4|110270.4|110323.5|110273.5|110325|110275|110319.8|110269.8|7
1736252680000|2025-01-07 12:24:40|110322|110272|110311.2|110261.2|110323.9|110273.9|110311.2|110261.2|17
1736252690000|2025-01-07 12:24:50|110309.4|110259.4|110309.5|110259.5|110310.1|110260.1|110309.4|110259.4|8
1736252700000|2025-01-07 12:25:00|110310.9|110260.9|110302.6|110252.6|110311.3|110261.3|110302.6|110252.6|10
1736252710000|2025-01-07 12:25:10|110301.7|110251.7|110291.1|110241.1|110301.7|110251.7|110290.1|110240.1|10
1736252720000|2025-01-07 12:25:20|110290.7|110240.7|110287.5|110237.5|110292.2|110242.2|110287.5|110237.5|6
1736252730000|2025-01-07 12:25:30|110285.8|110235.8|110272.5|110247.5|110285.8|110247.5|110271.5|110235|5
1736252740000|2025-01-07 12:25:40|110272.3|110247.3|110278.3|110253.3|110278.4|110253.4|110272.2|110247.2|8
1736252750000|2025-01-07 12:25:50|110279.1|110254.1|110281.2|110256.2|110285.3|110260.3|110279.1|110254.1|10
1736252760000|2025-01-07 12:26:00|110280.1|110255.1|110280.3|110255.3|110282|110257|110280.1|110255.1|5
1736252770000|2025-01-07 12:26:10|110280|110255|110285.6|110260.6|110285.6|110260.6|110279.9|110254.9|7
1736252780000|2025-01-07 12:26:20|110286|110261|110300.9|110275.9|110300.9|110275.9|110283.7|110258.7|15
1736252790000|2025-01-07 12:26:30|110297.6|110272.6|110299.5|110274.5|110299.5|110274.5|110297.6|110272.6|2
1736252800000|2025-01-07 12:26:40|110298.9|110273.9|110301.4|110276.4|110302.3|110277.3|110298.9|110273.9|7
1736252810000|2025-01-07 12:26:50|110301.2|110276.2|110304.6|110279.6|110304.6|110279.6|110301.1|110276.1|6
1736252820000|2025-01-07 12:27:00|110303.3|110278.3|110282.9|110257.9|110303.3|110278.3|110277.1|110252.1|27
1736252830000|2025-01-07 12:27:10|110280.5|110255.5|110283.5|110258.5|110284.2|110259.2|110273|110248|22
1736252840000|2025-01-07 12:27:20|110284.4|110259.4|110278.7|110253.7|110285.3|110260.3|110277.9|110252.9|14
1736252850000|2025-01-07 12:27:30|110279.6|110254.6|110285.9|110260.9|110292.9|110267.9|110279.6|110254.6|12
1736252860000|2025-01-07 12:27:40|110288.3|110263.3|110282.4|110257.4|110289.3|110264.3|110279.6|110254.6|20
1736252870000|2025-01-07 12:27:50|110283.3|110258.3|110280.5|110255.5|110283.3|110258.3|110280.5|110255.5|5
1736252880000|2025-01-07 12:28:00|110279.6|110254.6|110281.8|110256.8|110282.2|110257.2|110278.4|110253.4|10
1736252890000|2025-01-07 12:28:10|110283.6|110258.6|110298.2|110273.2|110298.3|110273.3|110283.3|110258.3|17
1736252900000|2025-01-07 12:28:20|110295.9|110270.9|110301.2|110276.2|110306|110281|110295.9|110270.9|17
1736252910000|2025-01-07 12:28:30|110300.8|110275.8|110303.7|110278.7|110304.8|110279.8|110300.8|110275.8|10
1736252920000|2025-01-07 12:28:40|110303.5|110278.5|110310.9|110285.9|110310.9|110285.9|110303.3|110278.3|9
1736252930000|2025-01-07 12:28:50|110312|110287|110308.2|110283.2|110312|110287|110308.2|110283.2|4
1736252940000|2025-01-07 12:29:00|110307.7|110282.7|110318.9|110293.9|110320.1|110295.1|110307.7|110282.7|14
1736252950000|2025-01-07 12:29:10|110317.7|110292.7|110310.4|110285.4|110318.9|110293.9|110310.4|110285.4|16
1736252960000|2025-01-07 12:29:20|110306.5|110281.5|110316.6|110291.6|110316.6|110291.6|110302.1|110277.1|18
1736252970000|2025-01-07 12:29:30|110317.5|110292.5|110321.6|110296.6|110321.6|110296.6|110312.9|110287.9|18
1736252980000|2025-01-07 12:29:40|110322.8|110297.8|110318.1|110293.1|110324.3|110299.3|110318.1|110293.1|13
1736252990000|2025-01-07 12:29:50|110321|110296|110317.8|110292.8|110321|110296|110317.8|110292.8|7
1736253000000|2025-01-07 12:30:00|110319.8|110294.8|110317.4|110292.4|110319.8|110294.8|110314|110289|9
1736253010000|2025-01-07 12:30:10|110318.5|110293.5|110323|110298|110323.8|110298.8|110318.5|110293.5|7
1736253020000|2025-01-07 12:30:20|110324|110299|110322|110297|110324.5|110299.5|110317|110292|18
1736253030000|2025-01-07 12:30:30|110321.9|110296.9|110320.4|110295.4|110321.9|110296.9|110320.4|110295.4|2
1736253040000|2025-01-07 12:30:40|110320.1|110295.1|110326|110301|110328.7|110303.7|110320.1|110295.1|18
1736253050000|2025-01-07 12:30:50|110328|110303|110337.7|110312.7|110340.5|110315.5|110328|110303|15
1736253060000|2025-01-07 12:31:00|110340|110315|110338.2|110313.2|110340|110315|110335.6|110310.6|12
1736253070000|2025-01-07 12:31:10|110343.4|110318.4|110342.1|110317.1|110345.5|110320.5|110341.8|110316.8|15
1736253080000|2025-01-07 12:31:20|110344.1|110319.1|110344.4|110319.4|110345.2|110320.2|110344.1|110319.1|5
1736253090000|2025-01-07 12:31:30|110342.5|110317.5|110341.3|110316.3|110342.5|110317.5|110339.8|110314.8|9
1736253100000|2025-01-07 12:31:40|110341.6|110316.6|110341.9|110316.9|110345.9|110320.9|110337.7|110312.7|14
1736253110000|2025-01-07 12:31:50|110341.4|110316.4|110346.7|110321.7|110346.8|110321.8|110341.4|110316.4|8
1736253120000|2025-01-07 12:32:00|110347.2|110322.2|110346.3|110321.3|110349|110324|110345.4|110320.4|9
1736253130000|2025-01-07 12:32:10|110346.5|110321.5|110346.5|110321.5|110346.5|110321.5|110346.5|110321.5|1
1736253140000|2025-01-07 12:32:20|110346.4|110321.4|110335.6|110310.6|110346.4|110321.4|110333.7|110308.7|11
1736253150000|2025-01-07 12:32:30|110334.5|110309.5|110332.2|110307.2|110337.5|110312.5|110331.5|110306.5|11
1736253160000|2025-01-07 12:32:40|110334.5|110309.5|110334.6|110309.6|110334.8|110309.8|110333.3|110308.3|6
1736253170000|2025-01-07 12:32:50|110334.9|110309.9|110341.1|110316.1|110341.1|110316.1|110334.9|110309.9|6
1736253180000|2025-01-07 12:33:00|110341.6|110316.6|110330.9|110305.9|110341.6|110316.6|110325|110300|13
1736253190000|2025-01-07 12:33:10|110332.5|110307.5|110329.6|110304.6|110332.5|110307.5|110323.4|110298.4|17
1736253200000|2025-01-07 12:33:20|110328.7|110303.7|110334.1|110309.1|110336.6|110311.6|110328.6|110303.6|11
1736253210000|2025-01-07 12:33:30|110334.2|110309.2|110333.2|110308.2|110334.4|110309.4|110333.2|110308.2|5
1736253220000|2025-01-07 12:33:40|110333.7|110308.7|110339|110314|110340.2|110315.2|110331.6|110306.6|12
1736253230000|2025-01-07 12:33:50|110340.3|110315.3|110351|110326|110352.2|110327.2|110340.3|110315.3|14
1736253240000|2025-01-07 12:34:00|110350.2|110325.2|110342.9|110317.9|110350.2|110325.2|110339.9|110314.9|11
1736253250000|2025-01-07 12:34:10|110340.4|110315.4|110345.6|110320.6|110347|110322|110340.4|110315.4|11
1736253260000|2025-01-07 12:34:20|110349.8|110324.8|110345.6|110320.6|110349.9|110324.9|110345.6|110320.6|7
1736253270000|2025-01-07 12:34:30|110347.1|110322.1|110347.1|110322.1|110349.9|110324.9|110347.1|110322.1|3
1736253280000|2025-01-07 12:34:40|110349.9|110324.9|110360.5|110335.5|110360.5|110335.5|110347.1|110322.1|12
1736253290000|2025-01-07 12:34:50|110358.8|110333.8|110363.1|110338.1|110364.3|110339.3|110356.7|110331.7|19
1736253300000|2025-01-07 12:35:00|110361.5|110336.5|110353.8|110328.8|110363.1|110338.1|110346.8|110321.8|27
1736253310000|2025-01-07 12:35:10|110356.2|110331.2|110340.5|110315.5|110356.2|110331.2|110336.8|110311.8|27
1736253320000|2025-01-07 12:35:20|110337.2|110312.2|110340.3|110315.3|110345.2|110320.2|110337.2|110312.2|9
1736253330000|2025-01-07 12:35:30|110340.2|110315.2|110339.7|110314.7|110345.5|110320.5|110339.7|110314.7|5
1736253340000|2025-01-07 12:35:40|110339.6|110314.6|110332.2|110307.2|110339.6|110314.6|110332.2|110307.2|3
1736253350000|2025-01-07 12:35:50|110334.2|110309.2|110323.8|110298.8|110335.4|110310.4|110323.8|110298.8|26
1736253360000|2025-01-07 12:36:00|110322.1|110297.1|110320.9|110295.9|110328.5|110303.5|110318.9|110293.9|19
1736253370000|2025-01-07 12:36:10|110320.5|110295.5|110325.6|110300.6|110325.6|110300.6|110317.4|110292.4|11
1736253380000|2025-01-07 12:36:20|110326.8|110301.8|110335.2|110310.2|110336.9|110311.9|110326.8|110301.8|8
1736253390000|2025-01-07 12:36:30|110333.9|110308.9|110337.1|110312.1|110338.6|110313.6|110333.9|110308.9|12
1736253400000|2025-01-07 12:36:40|110337.6|110312.6|110335.8|110310.8|110337.9|110312.9|110333.1|110308.1|13
1736253410000|2025-01-07 12:36:50|110339.1|110314.1|110352|110327|110353.6|110328.6|110339.1|110314.1|20
1736253420000|2025-01-07 12:37:00|110351|110326|110345.8|110320.8|110351|110326|110345.7|110320.7|6
1736253430000|2025-01-07 12:37:10|110347.7|110322.7|110350.4|110325.4|110354.5|110329.5|110347.7|110322.7|11
1736253440000|2025-01-07 12:37:20|110351.7|110326.7|110363.8|110338.8|110363.8|110338.8|110351.7|110326.7|13
1736253450000|2025-01-07 12:37:30|110365.5|110340.5|110379.4|110354.4|110381.5|110356.5|110363|110338|16
1736253460000|2025-01-07 12:37:40|110380.1|110355.1|110384.5|110359.5|110385.1|110360.1|110379.5|110354.5|11
1736253470000|2025-01-07 12:37:50|110384.7|110359.7|110385.2|110360.2|110385.2|110360.2|110384.7|110359.7|3
1736253480000|2025-01-07 12:38:00|110384|110359|110381.1|110356.1|110384|110359|110378.7|110353.7|11
1736253490000|2025-01-07 12:38:10|110379.4|110354.4|110408.8|110383.8|110409.8|110384.8|110379.4|110354.4|24
1736253500000|2025-01-07 12:38:20|110409.9|110384.9|110409.3|110384.3|110409.9|110384.9|110409.3|110384.3|2
1736253510000|2025-01-07 12:38:30|110410.3|110385.3|110408.7|110383.7|110411.5|110386.5|110407.7|110382.7|7
1736253520000|2025-01-07 12:38:40|110411|110386|110411.9|110386.9|110412.5|110387.5|110410.9|110385.9|7
1736253530000|2025-01-07 12:38:50|110413|110388|110424.9|110399.9|110429.6|110404.6|110413|110388|23
1736253540000|2025-01-07 12:39:00|110422.6|110397.6|110401.2|110376.2|110423.8|110398.8|110401.2|110376.2|13
1736253550000|2025-01-07 12:39:10|110400.2|110375.2|110401.6|110376.6|110403.5|110378.5|110399.7|110374.7|13
1736253560000|2025-01-07 12:39:20|110400.4|110375.4|110395.8|110370.8|110400.4|110375.4|110395.1|110370.1|9
1736253570000|2025-01-07 12:39:30|110394.7|110369.7|110391.6|110366.6|110394.7|110369.7|110387.9|110362.9|19
1736253580000|2025-01-07 12:39:40|110390.2|110365.2|110391.4|110366.4|110392.4|110367.4|110387.9|110362.9|15
1736253590000|2025-01-07 12:39:50|110392.7|110367.7|110394|110369|110394.7|110369.7|110391.1|110366.1|9
1736253600000|2025-01-07 12:40:00|110392.6|110367.6|110400.8|110375.8|110403|110378|110391.6|110366.6|16
1736253610000|2025-01-07 12:40:10|110402.8|110377.8|110403.5|110378.5|110403.6|110378.6|110402.8|110377.8|5
1736253620000|2025-01-07 12:40:20|110402.4|110377.4|110391.8|110366.8|110402.4|110377.4|110388.1|110363.1|27
1736253630000|2025-01-07 12:40:30|110392.8|110367.8|110401|110376|110401|110376|110390.8|110365.8|14
1736253640000|2025-01-07 12:40:40|110403.3|110378.3|110405.1|110380.1|110405.9|110380.9|110392.1|110367.1|22
1736253650000|2025-01-07 12:40:50|110403.9|110378.9|110397.4|110372.4|110403.9|110378.9|110394.8|110369.8|16
1736253660000|2025-01-07 12:41:00|110397.5|110372.5|110395.5|110370.5|110399.6|110374.6|110395.4|110370.4|13
1736253670000|2025-01-07 12:41:10|110395.9|110370.9|110409.5|110384.5|110409.5|110384.5|110395.9|110370.9|14
1736253680000|2025-01-07 12:41:20|110410.5|110385.5|110407.6|110382.6|110410.5|110385.5|110406|110381|16
1736253690000|2025-01-07 12:41:30|110409.2|110384.2|110412.7|110387.7|110412.7|110387.7|110409.2|110384.2|6
1736253700000|2025-01-07 12:41:40|110411.1|110386.1|110413.2|110388.2|110414.6|110389.6|110400.9|110375.9|18
1736253710000|2025-01-07 12:41:50|110412.2|110387.2|110423.2|110398.2|110425.8|110400.8|110411.2|110386.2|15
1736253720000|2025-01-07 12:42:00|110422.1|110397.1|110426.2|110401.2|110426.2|110401.2|110419.4|110394.4|10
1736253730000|2025-01-07 12:42:10|110427.4|110402.4|110429.5|110404.5|110433.8|110408.8|110427.4|110402.4|11
1736253740000|2025-01-07 12:42:20|110430|110405|110458.4|110433.4|110462.2|110437.2|110429.9|110404.9|16
1736253750000|2025-01-07 12:42:30|110457.6|110432.6|110463|110438|110463.1|110438.1|110454.9|110429.9|17
1736253760000|2025-01-07 12:42:40|110463.8|110438.8|110482|110457|110482|110457|110463.8|110438.8|23
1736253770000|2025-01-07 12:42:50|110484.2|110459.2|110486.7|110461.7|110487.3|110462.3|110483.3|110458.3|15
1736253780000|2025-01-07 12:43:00|110487.8|110462.8|110487.4|110462.4|110498.2|110473.2|110482|110457|22
1736253790000|2025-01-07 12:43:10|110488.4|110463.4|110500.9|110475.9|110502.1|110477.1|110487.5|110462.5|25
1736253800000|2025-01-07 12:43:20|110499.6|110474.6|110495.2|110470.2|110499.6|110474.6|110493.3|110468.3|18
1736253810000|2025-01-07 12:43:30|110494.5|110469.5|110492.3|110467.3|110494.5|110469.5|110487.5|110462.5|8
1736253820000|2025-01-07 12:43:40|110492.7|110467.7|110475.4|110450.4|110494.4|110469.4|110471.5|110446.5|25
1736253830000|2025-01-07 12:43:50|110477.8|110452.8|110446.9|110421.9|110479|110454|110446.9|110421.9|36
1736253840000|2025-01-07 12:44:00|110445.4|110420.4|110442.5|110417.5|110446.3|110421.3|110437|110412|16
1736253850000|2025-01-07 12:44:10|110443.4|110418.4|110454|110429|110454|110429|110443.4|110418.4|8
1736253860000|2025-01-07 12:44:20|110452|110427|110457.1|110432.1|110457.3|110432.3|110451.9|110426.9|5
1736253870000|2025-01-07 12:44:30|110458.8|110433.8|110461.3|110436.3|110463.5|110438.5|110458.8|110433.8|24
1736253880000|2025-01-07 12:44:40|110461.4|110436.4|110463.1|110438.1|110465.9|110440.9|110461.4|110436.4|8
1736253890000|2025-01-07 12:44:50|110461.9|110436.9|110460.1|110435.1|110466|110441|110451.9|110426.9|26
1736253900000|2025-01-07 12:45:00|110461.3|110436.3|110454.9|110429.9|110468.9|110443.9|110454.9|110429.9|14
1736253910000|2025-01-07 12:45:10|110457|110432|110461.1|110436.1|110461.1|110436.1|110455.5|110430.5|12
1736253920000|2025-01-07 12:45:20|110461.9|110436.9|110461.6|110436.6|110467.1|110442.1|110453.7|110428.7|15
1736253930000|2025-01-07 12:45:30|110461.8|110436.8|110461.4|110436.4|110463|110438|110459.5|110434.5|16
1736253940000|2025-01-07 12:45:40|110459.5|110434.5|110459.5|110434.5|110464.5|110439.5|110459.5|110434.5|11
1736253950000|2025-01-07 12:45:50|110461.1|110436.1|110469.2|110444.2|110469.2|110444.2|110461.1|110436.1|10
1736253960000|2025-01-07 12:46:00|110470.3|110445.3|110481.3|110456.3|110481.5|110456.5|110470.3|110445.3|17
1736253970000|2025-01-07 12:46:10|110482.9|110457.9|110484.3|110459.3|110487.2|110462.2|110481.6|110456.6|13
1736253980000|2025-01-07 12:46:20|110485.6|110460.6|110498.7|110473.7|110506|110481|110485.6|110460.6|38
1736253990000|2025-01-07 12:46:30|110500.2|110475.2|110478.5|110453.5|110501.7|110476.7|110478.5|110453.5|21
1736254000000|2025-01-07 12:46:40|110479.7|110454.7|110477.4|110452.4|110484|110459|110474.8|110449.8|16
1736254010000|2025-01-07 12:46:50|110474.8|110449.8|110466.6|110441.6|110478.8|110453.8|110465.3|110440.3|18
1736254020000|2025-01-07 12:47:00|110468.3|110443.3|110447.3|110422.3|110469.6|110444.6|110438.8|110413.8|29
1736254030000|2025-01-07 12:47:10|110448.5|110423.5|110451|110426|110452.1|110427.1|110446.2|110421.2|17
1736254040000|2025-01-07 12:47:20|110452.6|110427.6|110463.2|110438.2|110463.2|110438.2|110452.6|110427.6|9
1736254050000|2025-01-07 12:47:30|110463.9|110438.9|110462.1|110437.1|110463.9|110438.9|110460.5|110435.5|10
1736254060000|2025-01-07 12:47:40|110462.6|110437.6|110435.5|110410.5|110466.5|110441.5|110435.5|110410.5|26
1736254070000|2025-01-07 12:47:50|110434|110409|110435.6|110410.6|110440.5|110415.5|110423.7|110398.7|26
1736254080000|2025-01-07 12:48:00|110436.7|110411.7|110438|110413|110441.8|110416.8|110436.4|110411.4|15
1736254090000|2025-01-07 12:48:10|110436.4|110411.4|110437.7|110412.7|110440.3|110415.3|110435.5|110410.5|9
1736254100000|2025-01-07 12:48:20|110437.4|110412.4|110438|110413|110441.2|110416.2|110437|110412|22
1736254110000|2025-01-07 12:48:30|110438.9|110413.9|110438.7|110413.7|110439.8|110414.8|110438.7|110413.7|5
1736254120000|2025-01-07 12:48:40|110439.8|110414.8|110441.4|110416.4|110441.6|110416.6|110439.4|110414.4|11
1736254130000|2025-01-07 12:48:50|110442.4|110417.4|110434.3|110409.3|110453.6|110428.6|110434.3|110409.3|22
1736254140000|2025-01-07 12:49:00|110432.8|110407.8|110421|110396|110432.8|110407.8|110419.8|110394.8|13
1736254150000|2025-01-07 12:49:10|110419.3|110394.3|110411.4|110386.4|110422.4|110397.4|110409.3|110384.3|26
1736254160000|2025-01-07 12:49:20|110412.6|110387.6|110388|110363|110416.2|110391.2|110385.6|110360.6|28
1736254170000|2025-01-07 12:49:30|110389|110364|110396.8|110371.8|110399.1|110374.1|110389|110364|18
1736254180000|2025-01-07 12:49:40|110397.8|110372.8|110406|110381|110406.8|110381.8|110397.8|110372.8|11
1736254190000|2025-01-07 12:49:50|110404.1|110379.1|110402.3|110377.3|110408.1|110383.1|110401.4|110376.4|20
1736254200000|2025-01-07 12:50:00|110402.5|110377.5|110399.3|110374.3|110413.8|110388.8|110399.3|110374.3|16
1736254210000|2025-01-07 12:50:10|110397|110372|110398|110373|110401.9|110376.9|110395.4|110370.4|16
1736254220000|2025-01-07 12:50:20|110398.9|110373.9|110396.9|110371.9|110401|110376|110387.5|110362.5|28
1736254230000|2025-01-07 12:50:30|110395.8|110370.8|110380.1|110355.1|110395.8|110370.8|110380.1|110355.1|20
1736254240000|2025-01-07 12:50:40|110380.5|110355.5|110382.8|110357.8|110384.3|110359.3|110380.5|110355.5|12
1736254250000|2025-01-07 12:50:50|110382.9|110357.9|110391.2|110366.2|110391.2|110366.2|110382.9|110357.9|13
1736254260000|2025-01-07 12:51:00|110393.2|110368.2|110394.2|110369.2|110410.7|110385.7|110392.6|110367.6|34
1736254270000|2025-01-07 12:51:10|110396.1|110371.1|110401.8|110376.8|110407.3|110382.3|110395.3|110370.3|17
1736254280000|2025-01-07 12:51:20|110402.5|110377.5|110400|110375|110411.2|110386.2|110398.8|110373.8|23
1736254290000|2025-01-07 12:51:30|110401.2|110376.2|110423|110373|110425.6|110379.1|110400|110371.1|18
1736254300000|2025-01-07 12:51:40|110422.8|110372.8|110426.8|110376.8|110426.8|110376.8|110422.8|110372.8|15
1736254310000|2025-01-07 12:51:50|110424.2|110374.2|110432.8|110382.8|110435.9|110385.9|110422.8|110372.8|30
1736254320000|2025-01-07 12:52:00|110432|110382|110423.1|110373.1|110435.9|110385.9|110419.7|110369.7|28
1736254330000|2025-01-07 12:52:10|110424.3|110374.3|110432.1|110382.1|110432.1|110389.8|110414.1|110369.2|17
1736254340000|2025-01-07 12:52:20|110433.5|110383.5|110427.2|110377.2|110434.4|110384.4|110422.8|110372.8|21
1736254350000|2025-01-07 12:52:30|110424.6|110374.6|110414.4|110364.4|110424.7|110374.7|110408.2|110358.2|14
1736254360000|2025-01-07 12:52:40|110413.9|110363.9|110418.7|110368.7|110419.5|110383.4|110407.2|110361.4|16
1736254370000|2025-01-07 12:52:50|110421.2|110371.2|110424.9|110374.9|110428|110378|110416.9|110366.9|11
1736254380000|2025-01-07 12:53:00|110423.4|110373.4|110422.5|110372.5|110424.9|110374.9|110422.2|110372.2|10
1736254390000|2025-01-07 12:53:10|110420.6|110370.6|110424.7|110374.7|110424.7|110374.7|110420.3|110370.3|6
1736254400000|2025-01-07 12:53:20|110424.9|110374.9|110424.1|110374.1|110425.4|110375.4|110423.1|110373.1|8
1736254410000|2025-01-07 12:53:30|110417.8|110392.8|110450.6|110400.6|110450.6|110409.6|110417.8|110392.6|30
1736254420000|2025-01-07 12:53:40|110449|110399|110441.2|110391.2|110449.9|110399.9|110441.2|110391.2|16
1736254430000|2025-01-07 12:53:50|110427.9|110402.9|110431|110406|110433.5|110406.8|110418.7|110380.7|27
1736254440000|2025-01-07 12:54:00|110431.8|110406.8|110426.8|110401.8|110434.6|110409.6|110426.8|110401.8|19
1736254450000|2025-01-07 12:54:10|110424.8|110399.8|110426.5|110401.5|110428.6|110403.6|110422.6|110397.6|14
1736254460000|2025-01-07 12:54:20|110428.7|110403.7|110436|110411|110436|110411|110428.7|110403.7|12
1736254470000|2025-01-07 12:54:30|110435.7|110410.7|110449|110399|110449|110413.7|110433.2|110399|11
1736254480000|2025-01-07 12:54:40|110434.6|110409.6|110439.5|110414.5|110441.3|110416.3|110434.6|110409.6|16
1736254490000|2025-01-07 12:54:50|110440.5|110415.5|110445|110420|110445|110420|110435.5|110410.5|13
1736254500000|2025-01-07 12:55:00|110444.1|110419.1|110471|110421|110471|110440.8|110442.8|110417.2|34
1736254510000|2025-01-07 12:55:10|110471.7|110421.7|110440.1|110415.1|110472|110422.9|110438.8|110398.8|22
1736254520000|2025-01-07 12:55:20|110452.6|110402.6|110434.7|110384.7|110452.9|110407|110415.7|110382|30
1736254530000|2025-01-07 12:55:30|110433.9|110383.9|110414.3|110389.3|110435|110397.1|110411|110382.1|28
1736254540000|2025-01-07 12:55:40|110412.6|110387.6|110412.6|110362.6|110421.3|110388.3|110404|110362.6|24
1736254550000|2025-01-07 12:55:50|110397.5|110372.5|110388|110363|110399.4|110374.4|110388|110363|29
1736254560000|2025-01-07 12:56:00|110390|110365|110405.5|110355.5|110408.8|110368.3|110387.5|110347.7|16
1736254570000|2025-01-07 12:56:10|110393.6|110368.6|110388.6|110363.6|110401.6|110376.6|110386|110361|32
1736254580000|2025-01-07 12:56:20|110386.4|110361.4|110391.9|110366.9|110391.9|110366.9|110384.7|110359.7|21
1736254590000|2025-01-07 12:56:30|110392.9|110367.9|110419.5|110394.5|110424.5|110394.5|110392.9|110367.9|34
1736254600000|2025-01-07 12:56:40|110420.3|110395.3|110432.3|110407.3|110432.3|110407.3|110420.2|110395.2|31
1736254610000|2025-01-07 12:56:50|110429.5|110404.5|110422.9|110397.9|110432.5|110407.5|110422.4|110397.4|22
1736254620000|2025-01-07 12:57:00|110421.8|110396.8|110428.7|110403.7|110428.9|110403.9|110416.7|110391.7|26
1736254630000|2025-01-07 12:57:10|110426.9|110401.9|110412.2|110387.2|110432.5|110407.5|110412.2|110387.2|28
1736254640000|2025-01-07 12:57:20|110413.5|110388.5|110405.4|110380.4|110413.5|110388.5|110400.4|110375.4|31
1736254650000|2025-01-07 12:57:30|110401.5|110376.5|110427.5|110402.5|110427.6|110402.6|110400.1|110375.1|38
1736254660000|2025-01-07 12:57:40|110426|110401|110419.3|110394.3|110428.1|110403.1|110416.2|110391.2|26
1736254670000|2025-01-07 12:57:50|110418.8|110393.8|110411.6|110386.6|110420.3|110395.3|110408.6|110383.6|23
1736254680000|2025-01-07 12:58:00|110410.6|110385.6|110429.1|110404.1|110431.6|110406.6|110410.6|110385.6|40
1736254690000|2025-01-07 12:58:10|110427.4|110402.4|110434.9|110409.9|110443.1|110418.1|110427.4|110402.4|21
1736254700000|2025-01-07 12:58:20|110436|110411|110437.7|110412.7|110440.4|110415.4|110428.4|110403.4|32
1736254710000|2025-01-07 12:58:30|110436.6|110411.6|110442.8|110417.8|110444.1|110419.1|110432.2|110407.2|19
1736254720000|2025-01-07 12:58:40|110444|110419|110438.5|110413.5|110444|110419|110433.1|110408.1|29
1736254730000|2025-01-07 12:58:50|110439.3|110414.3|110439.5|110414.5|110442|110417|110432.7|110407.7|26
1736254740000|2025-01-07 12:59:00|110438.1|110413.1|110442.1|110417.1|110452.8|110427.8|110434.8|110409.8|31
1736254750000|2025-01-07 12:59:10|110441.3|110416.3|110444.6|110419.6|110446.7|110421.7|110436.1|110411.1|27
1736254760000|2025-01-07 12:59:20|110446.3|110421.3|110438.2|110413.2|110448.5|110423.5|110437.3|110412.3|20
1736254770000|2025-01-07 12:59:30|110437.3|110412.3|110434.9|110409.9|110439.7|110414.7|110429.4|110404.4|32
1736254780000|2025-01-07 12:59:40|110436.3|110411.3|110436.5|110411.5|110443.9|110418.9|110434.2|110409.2|16
1736254790000|2025-01-07 12:59:50|110437.6|110412.6|110438|110413|110438.8|110413.8|110434.5|110409.5|9
1736254800000|2025-01-07 13:00:00|110436.8|110411.8|110443.2|110418.2|110446.3|110421.3|110434.2|110409.2|31
1736254810000|2025-01-07 13:00:10|110442.3|110417.3|110444.5|110419.5|110447.5|110422.5|110435.4|110410.4|18
1736254820000|2025-01-07 13:00:20|110443.4|110418.4|110438.3|110413.3|110446|110421|110433.6|110408.6|17
1736254830000|2025-01-07 13:00:30|110437.3|110412.3|110424.4|110399.4|110437.3|110412.3|110421.7|110396.7|19
1736254840000|2025-01-07 13:00:40|110426|110401|110425.2|110400.2|110433.2|110408.2|110422.9|110397.9|20
1736254850000|2025-01-07 13:00:50|110426.4|110401.4|110428.1|110403.1|110433.5|110408.5|110426.4|110401.4|11
1736254860000|2025-01-07 13:01:00|110427.1|110402.1|110431.3|110406.3|110431.3|110406.3|110418.5|110393.5|17
1736254870000|2025-01-07 13:01:10|110429.9|110404.9|110428.2|110403.2|110429.9|110404.9|110428.2|110403.2|5
1736254880000|2025-01-07 13:01:20|110428|110403|110423|110398|110428|110403|110416.5|110391.5|10
1736254890000|2025-01-07 13:01:30|110421.9|110396.9|110417|110392|110428.8|110403.8|110417|110392|16
1736254900000|2025-01-07 13:01:40|110418.2|110393.2|110429|110404|110429|110404|110418.2|110393.2|13
1736254910000|2025-01-07 13:01:50|110428.8|110403.8|110421.2|110396.2|110430.6|110405.6|110421.1|110396.1|14
1736254920000|2025-01-07 13:02:00|110420.1|110395.1|110425.5|110400.5|110426.8|110401.8|110419.5|110394.5|17
1736254930000|2025-01-07 13:02:10|110424.6|110399.6|110423.8|110398.8|110424.6|110399.6|110419.6|110394.6|10
1736254940000|2025-01-07 13:02:20|110422.4|110397.4|110416.9|110391.9|110422.4|110397.4|110415.1|110390.1|11
1736254950000|2025-01-07 13:02:30|110418.3|110393.3|110414.8|110389.8|110419|110394|110414.8|110389.8|5
1736254960000|2025-01-07 13:02:40|110413.3|110388.3|110421|110396|110421|110396|110410.2|110385.2|6
1736254970000|2025-01-07 13:02:50|110419.9|110394.9|110413.2|110388.2|110421.1|110396.1|110413.2|110388.2|15
1736254980000|2025-01-07 13:03:00|110412.1|110387.1|110413.4|110388.4|110413.6|110388.6|110408.6|110383.6|10
1736254990000|2025-01-07 13:03:10|110414.7|110389.7|110408.6|110383.6|110415.2|110390.2|110408.6|110383.6|7
1736255000000|2025-01-07 13:03:20|110409.8|110384.8|110412.9|110387.9|110412.9|110387.9|110408.1|110383.1|6
1736255010000|2025-01-07 13:03:30|110411.3|110386.3|110411.5|110386.5|110412.9|110387.9|110411.3|110386.3|3
1736255020000|2025-01-07 13:03:40|110410.2|110385.2|110400.7|110375.7|110410.2|110385.2|110396.4|110371.4|11
1736255030000|2025-01-07 13:03:50|110399.5|110374.5|110396.1|110371.1|110399.5|110374.5|110394.8|110369.8|8
1736255040000|2025-01-07 13:04:00|110397.5|110372.5|110399.6|110374.6|110400.8|110375.8|110387|110362|13
1736255050000|2025-01-07 13:04:10|110398.1|110373.1|110393.5|110368.5|110399.6|110374.6|110391.9|110366.9|14
1736255060000|2025-01-07 13:04:20|110392|110367|110392.7|110367.7|110392.7|110367.7|110387.6|110362.6|7
1736255070000|2025-01-07 13:04:30|110392.9|110367.9|110395.5|110370.5|110398.4|110373.4|110391|110366|8
1736255080000|2025-01-07 13:04:40|110393.7|110368.7|110391.7|110366.7|110393.7|110368.7|110387.2|110362.2|13
1736255090000|2025-01-07 13:04:50|110392.8|110367.8|110388.3|110363.3|110394|110369|110387.8|110362.8|10
1736255100000|2025-01-07 13:05:00|110387.8|110362.8|110391.3|110366.3|110391.8|110366.8|110384.7|110359.7|15
1736255110000|2025-01-07 13:05:10|110392.3|110367.3|110392.3|110367.3|110395.9|110370.9|110392.3|110367.3|14
1736255120000|2025-01-07 13:05:20|110393.6|110368.6|110392.8|110367.8|110396.5|110371.5|110389.8|110364.8|15
1736255130000|2025-01-07 13:05:30|110394|110369|110392.2|110367.2|110399.7|110374.7|110392|110367|13
1736255140000|2025-01-07 13:05:40|110391.8|110366.8|110397.8|110372.8|110400.7|110375.7|110391.3|110366.3|11
1736255150000|2025-01-07 13:05:50|110398.3|110373.3|110413.4|110388.4|110413.4|110388.4|110398.3|110373.3|19
1736255160000|2025-01-07 13:06:00|110412.5|110387.5|110423.9|110398.9|110423.9|110398.9|110407.9|110382.9|19
1736255170000|2025-01-07 13:06:10|110422.6|110397.6|110420.9|110395.9|110422.6|110397.6|110418.2|110393.2|6
1736255180000|2025-01-07 13:06:20|110420.4|110395.4|110404|110379|110420.5|110395.5|110404|110379|19
1736255190000|2025-01-07 13:06:30|110402.4|110377.4|110404.4|110379.4|110404.4|110379.4|110402.4|110377.4|4
1736255200000|2025-01-07 13:06:40|110403.8|110378.8|110412.5|110387.5|110412.5|110387.5|110402.8|110377.8|16
1736255210000|2025-01-07 13:06:50|110413.5|110388.5|110417.4|110392.4|110420.1|110395.1|110412.9|110387.9|19
1736255220000|2025-01-07 13:07:00|110418.7|110393.7|110425.9|110400.9|110425.9|110400.9|110418.7|110393.7|12
1736255230000|2025-01-07 13:07:10|110424.6|110399.6|110409.7|110384.7|110424.6|110399.6|110409.7|110384.7|20
1736255240000|2025-01-07 13:07:20|110410.8|110385.8|110412.8|110387.8|110412.8|110387.8|110406.7|110381.7|10
1736255250000|2025-01-07 13:07:30|110414.3|110389.3|110418.8|110393.8|110422.4|110397.4|110414.3|110389.3|7
1736255260000|2025-01-07 13:07:40|110418.4|110393.4|110418.6|110393.6|110418.9|110393.9|110418.4|110393.4|4
1736255270000|2025-01-07 13:07:50|110417.4|110392.4|110418.7|110393.7|110419.3|110394.3|110417.4|110392.4|6
1736255280000|2025-01-07 13:08:00|110417.7|110392.7|110425.1|110400.1|110426|110401|110413|110388|10
1736255290000|2025-01-07 13:08:10|110426.2|110401.2|110434.5|110409.5|110434.5|110409.5|110425.6|110400.6|18
1736255300000|2025-01-07 13:08:20|110432.3|110407.3|110430.5|110405.5|110433.4|110408.4|110428.2|110403.2|10
1736255310000|2025-01-07 13:08:30|110431.4|110406.4|110444.3|110419.3|110446.7|110421.7|110431.3|110406.3|16
1736255320000|2025-01-07 13:08:40|110444.1|110419.1|110442|110417|110444.1|110419.1|110442|110417|6
1736255330000|2025-01-07 13:08:50|110443.2|110418.2|110444.7|110419.7|110444.7|110419.7|110443.2|110418.2|5
1736255340000|2025-01-07 13:09:00|110443.2|110418.2|110437.1|110412.1|110443.2|110418.2|110432.5|110407.5|12
1736255350000|2025-01-07 13:09:10|110436|110411|110424.1|110399.1|110436|110411|110420.3|110395.3|19
1736255360000|2025-01-07 13:09:20|110424.9|110399.9|110421.3|110396.3|110427|110402|110421.3|110396.3|11
1736255370000|2025-01-07 13:09:30|110419.2|110394.2|110422|110397|110425.3|110400.3|110419.2|110394.2|8
1736255380000|2025-01-07 13:09:40|110421.6|110396.6|110418.3|110393.3|110424.4|110399.4|110418.3|110393.3|11
1736255390000|2025-01-07 13:09:50|110418.4|110393.4|110411.5|110386.5|110418.4|110393.4|110411.2|110386.2|10
1736255400000|2025-01-07 13:10:00|110408.4|110383.4|110389.4|110364.4|110410.8|110385.8|110387.9|110362.9|8
1736255410000|2025-01-07 13:10:10|110390.1|110365.1|110389.2|110364.2|110390.1|110365.1|110389.2|110364.2|2
1736255420000|2025-01-07 13:10:20|110387.4|110362.4|110363.2|110338.2|110387.4|110362.4|110361.3|110336.3|23
1736255430000|2025-01-07 13:10:30|110364.9|110339.9|110375|110350|110375|110350|110364.7|110339.7|25
1736255440000|2025-01-07 13:10:40|110376.2|110351.2|110363.8|110338.8|110376.2|110351.2|110363.8|110338.8|12
1736255450000|2025-01-07 13:10:50|110365.2|110340.2|110363.5|110338.5|110366.5|110341.5|110363.5|110338.5|5
1736255460000|2025-01-07 13:11:00|110365.1|110340.1|110362.2|110337.2|110365.1|110340.1|110359.2|110334.2|9
1736255470000|2025-01-07 13:11:10|110361.4|110336.4|110359.5|110334.5|110362.2|110337.2|110356.5|110331.5|9
1736255480000|2025-01-07 13:11:20|110356.9|110331.9|110348.9|110323.9|110357.7|110332.7|110348.9|110323.9|10
1736255490000|2025-01-07 13:11:30|110348.2|110323.2|110349.9|110324.9|110352|110327|110348.2|110323.2|15
1736255500000|2025-01-07 13:11:40|110350.8|110325.8|110352|110327|110352|110327|110349.5|110324.5|4
1736255510000|2025-01-07 13:11:50|110350.3|110325.3|110350.2|110325.2|110351.6|110326.6|110350.2|110325.2|3
1736255520000|2025-01-07 13:12:00|110357.2|110332.2|110356.7|110331.7|110357.9|110332.9|110352.2|110327.2|10
1736255530000|2025-01-07 13:12:10|110355.3|110330.3|110354.2|110329.2|110365|110340|110350.4|110325.4|25
1736255540000|2025-01-07 13:12:20|110352.7|110327.7|110345.5|110320.5|110354|110329|110343.9|110318.9|17
1736255550000|2025-01-07 13:12:30|110343.9|110318.9|110343.1|110318.1|110355|110330|110343.1|110318.1|25
1736255560000|2025-01-07 13:12:40|110343.4|110318.4|110344.4|110319.4|110346.7|110321.7|110342|110317|20
1736255570000|2025-01-07 13:12:50|110346|110321|110342.5|110317.5|110346|110321|110341.2|110316.2|10
1736255580000|2025-01-07 13:13:00|110344|110319|110348.5|110323.5|110356.5|110331.5|110344|110319|21
1736255590000|2025-01-07 13:13:10|110349.4|110324.4|110343.9|110318.9|110353.4|110328.4|110341.3|110316.3|21
1736255600000|2025-01-07 13:13:20|110342.4|110317.4|110342.1|110317.1|110342.4|110317.4|110341.2|110316.2|6
1736255610000|2025-01-07 13:13:30|110340.7|110315.7|110348.4|110323.4|110352|110327|110340.7|110315.7|14
1736255620000|2025-01-07 13:13:40|110347.2|110322.2|110339|110314|110347.2|110322.2|110339|110314|7
1736255630000|2025-01-07 13:13:50|110340.3|110315.3|110342|110317|110348.1|110323.1|110340.3|110315.3|10
1736255640000|2025-01-07 13:14:00|110343.4|110318.4|110331.1|110306.1|110349.1|110324.1|110331.1|110306.1|17
1736255650000|2025-01-07 13:14:10|110330|110305|110323.1|110298.1|110332.5|110307.5|110320.1|110295.1|24
1736255660000|2025-01-07 13:14:20|110324.1|110299.1|110340.6|110315.6|110341.2|110316.2|110324.1|110299.1|16
1736255670000|2025-01-07 13:14:30|110340.5|110315.5|110341.9|110316.9|110341.9|110316.9|110340.2|110315.2|4
1736255680000|2025-01-07 13:14:40|110340.8|110315.8|110342.5|110317.5|110342.5|110317.5|110339.8|110314.8|6
1736255690000|2025-01-07 13:14:50|110341.5|110316.5|110338|110313|110345.8|110320.8|110338|110313|11
1736255700000|2025-01-07 13:15:00|110336.5|110311.5|110334|110309|110336.5|110311.5|110329.4|110304.4|19
1736255710000|2025-01-07 13:15:10|110335.4|110310.4|110340.2|110315.2|110342.4|110317.4|110325.6|110300.6|25
1736255720000|2025-01-07 13:15:20|110338.9|110313.9|110349.7|110324.7|110351.7|110326.7|110335.7|110310.7|17
1736255730000|2025-01-07 13:15:30|110348.7|110323.7|110348.3|110323.3|110348.9|110323.9|110347.7|110322.7|4
1736255740000|2025-01-07 13:15:40|110348|110323|110350.8|110325.8|110352.4|110327.4|110342.1|110317.1|17
1736255750000|2025-01-07 13:15:50|110348.2|110323.2|110351.7|110326.7|110357.4|110332.4|110345.4|110320.4|26
1736255760000|2025-01-07 13:16:00|110350.7|110325.7|110337.7|110312.7|110350.7|110325.7|110336.5|110311.5|13
1736255770000|2025-01-07 13:16:10|110336.4|110311.4|110335.6|110310.6|110339|110314|110334.5|110309.5|12
1736255780000|2025-01-07 13:16:20|110334.3|110309.3|110326.4|110301.4|110338.9|110313.9|110326.4|110301.4|21
1736255790000|2025-01-07 13:16:30|110325.4|110300.4|110317.5|110292.5|110326.5|110301.5|110316.8|110291.8|16
1736255800000|2025-01-07 13:16:40|110318.4|110293.4|110314.3|110289.3|110318.4|110293.4|110313.3|110288.3|10
1736255810000|2025-01-07 13:16:50|110313.4|110288.4|110307.8|110282.8|110317.3|110292.3|110307.4|110282.4|22
1736255820000|2025-01-07 13:17:00|110307.1|110282.1|110316.7|110291.7|110318.3|110293.3|110307.1|110282.1|12
1736255830000|2025-01-07 13:17:10|110317.6|110292.6|110315.5|110290.5|110317.6|110292.6|110312.5|110287.5|13
1736255840000|2025-01-07 13:17:20|110316.6|110291.6|110313.2|110288.2|110316.6|110291.6|110310|110285|7
1736255850000|2025-01-07 13:17:30|110314.1|110289.1|110329.8|110304.8|110329.8|110304.8|110314.1|110289.1|9
1736255860000|2025-01-07 13:17:40|110330.6|110305.6|110322.5|110297.5|110330.6|110305.6|110321.7|110296.7|10
1736255870000|2025-01-07 13:17:50|110321.4|110296.4|110325.9|110300.9|110329.6|110304.6|110321.4|110296.4|12
1736255880000|2025-01-07 13:18:00|110324.7|110299.7|110322.3|110297.3|110328.3|110303.3|110322.1|110297.1|8
1736255890000|2025-01-07 13:18:10|110323.3|110298.3|110327.3|110302.3|110327.4|110302.4|110323.3|110298.3|5
1736255900000|2025-01-07 13:18:20|110327.2|110302.2|110309.4|110284.4|110328.7|110303.7|110309.4|110284.4|15
1736255910000|2025-01-07 13:18:30|110308.9|110283.9|110309.3|110284.3|110309.3|110284.3|110308.4|110283.4|3
1736255920000|2025-01-07 13:18:40|110309.5|110284.5|110306.2|110281.2|110309.5|110284.5|110304.1|110279.1|6
1736255930000|2025-01-07 13:18:50|110306.6|110281.6|110304.7|110279.7|110311.2|110286.2|110304.7|110279.7|14
1736255940000|2025-01-07 13:19:00|110305.8|110280.8|110316.8|110291.8|110318|110293|110305.8|110280.8|12
1736255950000|2025-01-07 13:19:10|110318.1|110293.1|110300.1|110275.1|110318.1|110293.1|110300.1|110275.1|13
1736255960000|2025-01-07 13:19:20|110299.1|110274.1|110288.2|110263.2|110299.1|110274.1|110288.1|110263.1|12
1736255970000|2025-01-07 13:19:30|110287.7|110262.7|110288.5|110263.5|110290.3|110265.3|110287.7|110262.7|4
1736255980000|2025-01-07 13:19:40|110286.2|110261.2|110285.1|110260.1|110287.5|110262.5|110284.5|110259.5|12
1736255990000|2025-01-07 13:19:50|110284|110259|110273.7|110248.7|110284|110259|110273.7|110248.7|13
1736256000000|2025-01-07 13:20:00|110274.7|110249.7|110277.6|110252.6|110284.7|110259.7|110267.3|110242.3|24
1736256010000|2025-01-07 13:20:10|110278.6|110253.6|110271.2|110246.2|110282.5|110257.5|110271.2|110246.2|16
1736256020000|2025-01-07 13:20:20|110272.2|110247.2|110277.2|110252.2|110278|110253|110268.3|110243.3|13
1736256030000|2025-01-07 13:20:30|110276.1|110251.1|110268.2|110243.2|110276.1|110251.1|110262.4|110237.4|21
1736256040000|2025-01-07 13:20:40|110269.9|110244.9|110273.5|110248.5|110273.5|110248.5|110269.9|110244.9|6
1736256050000|2025-01-07 13:20:50|110272.5|110247.5|110278.7|110253.7|110282.9|110257.9|110267.1|110242.1|15
1736256060000|2025-01-07 13:21:00|110277.6|110252.6|110298.7|110273.7|110300.8|110275.8|110277.6|110252.6|18
1736256070000|2025-01-07 13:21:10|110299.8|110274.8|110287.4|110262.4|110301.1|110276.1|110286.1|110261.1|21
1736256080000|2025-01-07 13:21:20|110287.7|110262.7|110282.7|110257.7|110288|110263|110282.7|110257.7|8
1736256090000|2025-01-07 13:21:30|110283.8|110258.8|110292.2|110267.2|110292.2|110267.2|110282.3|110257.3|11
1736256100000|2025-01-07 13:21:40|110292.3|110267.3|110286.4|110261.4|110292.5|110267.5|110286|110261|9
1736256110000|2025-01-07 13:21:50|110285.4|110260.4|110279.3|110254.3|110285.4|110260.4|110275.8|110250.8|9
1736256120000|2025-01-07 13:22:00|110280.3|110255.3|110278.9|110253.9|110280.3|110255.3|110276.4|110251.4|8
1736256130000|2025-01-07 13:22:10|110278.8|110253.8|110279.1|110254.1|110282|110257|110277.6|110252.6|8
1736256140000|2025-01-07 13:22:20|110277.9|110252.9|110278.6|110253.6|110280.6|110255.6|110277.3|110252.3|8
1736256150000|2025-01-07 13:22:30|110279.7|110254.7|110286.1|110261.1|110286.1|110261.1|110279|110254|13
1736256160000|2025-01-07 13:22:40|110287.3|110262.3|110276.8|110251.8|110287.3|110262.3|110275|110250|17
1736256170000|2025-01-07 13:22:50|110275.2|110250.2|110281.1|110256.1|110281.4|110256.4|110275.2|110250.2|13
1736256180000|2025-01-07 13:23:00|110282.4|110257.4|110299.8|110274.8|110301.1|110276.1|110282.4|110257.4|19
1736256190000|2025-01-07 13:23:10|110298.9|110273.9|110284.9|110259.9|110298.9|110273.9|110284.9|110259.9|10
1736256200000|2025-01-07 13:23:20|110283.7|110258.7|110284.8|110259.8|110285.8|110260.8|110282.4|110257.4|14
1736256210000|2025-01-07 13:23:30|110284.9|110259.9|110277.6|110252.6|110285.9|110260.9|110277.6|110252.6|10
1736256220000|2025-01-07 13:23:40|110276.5|110251.5|110276.5|110251.5|110279|110254|110273.2|110248.2|12
1736256230000|2025-01-07 13:23:50|110277.6|110252.6|110278.4|110253.4|110281.4|110256.4|110275.4|110250.4|17
1736256240000|2025-01-07 13:24:00|110278.7|110253.7|110280.2|110255.2|110280.3|110255.3|110273.9|110248.9|13
1736256250000|2025-01-07 13:24:10|110281.2|110256.2|110302.4|110277.4|110303.7|110278.7|110281.2|110256.2|18
1736256260000|2025-01-07 13:24:20|110303.4|110278.4|110304.4|110279.4|110309.5|110284.5|110303|110278|12
1736256270000|2025-01-07 13:24:30|110304.5|110279.5|110300.1|110275.1|110304.6|110279.6|110296.5|110271.5|13
1736256280000|2025-01-07 13:24:40|110299.8|110274.8|110300.1|110275.1|110300.4|110275.4|110297.7|110272.7|7
1736256290000|2025-01-07 13:24:50|110300.5|110275.5|110311|110286|110311|110286|110300.5|110275.5|11
1736256300000|2025-01-07 13:25:00|110309.9|110284.9|110308.5|110283.5|110309.9|110284.9|110306.9|110281.9|10
1736256310000|2025-01-07 13:25:10|110308.6|110283.6|110307.4|110282.4|110308.6|110283.6|110307.4|110282.4|2
1736256320000|2025-01-07 13:25:20|110306.8|110281.8|110309.2|110284.2|110310.4|110285.4|110304.9|110279.9|14
1736256330000|2025-01-07 13:25:30|110310.7|110285.7|110316.1|110291.1|110317.7|110292.7|110310.7|110285.7|16
1736256340000|2025-01-07 13:25:40|110316.6|110291.6|110332.4|110307.4|110335.3|110310.3|110316.6|110291.6|21
1736256350000|2025-01-07 13:25:50|110330.8|110305.8|110331.4|110306.4|110334|110309|110326.8|110301.8|21
1736256360000|2025-01-07 13:26:00|110332.4|110307.4|110331.3|110306.3|110336.9|110311.9|110328.2|110303.2|17
1736256370000|2025-01-07 13:26:10|110330.1|110305.1|110331.7|110306.7|110333.4|110308.4|110327.4|110302.4|12
1736256380000|2025-01-07 13:26:20|110329.9|110304.9|110327.9|110302.9|110330.3|110305.3|110327.6|110302.6|10
1736256390000|2025-01-07 13:26:30|110329.4|110304.4|110338.6|110313.6|110338.6|110313.6|110329.4|110304.4|12
1736256400000|2025-01-07 13:26:40|110340.8|110315.8|110348.5|110323.5|110350.3|110325.3|110340.8|110315.8|13
1736256410000|2025-01-07 13:26:50|110347.4|110322.4|110339.5|110314.5|110347.4|110322.4|110339.5|110314.5|13
1736256420000|2025-01-07 13:27:00|110335.7|110310.7|110336.7|110311.7|110337.8|110312.8|110334.1|110309.1|7
1736256430000|2025-01-07 13:27:10|110338.4|110313.4|110337.3|110312.3|110338.4|110313.4|110336.2|110311.2|5
1736256440000|2025-01-07 13:27:20|110337.4|110312.4|110336.9|110311.9|110337.5|110312.5|110335.6|110310.6|7
1736256450000|2025-01-07 13:27:30|110336.8|110311.8|110336|110311|110336.8|110311.8|110334.8|110309.8|7
1736256460000|2025-01-07 13:27:40|110336.9|110311.9|110334.9|110309.9|110336.9|110311.9|110334.9|110309.9|5
1736256470000|2025-01-07 13:27:50|110335.6|110310.6|110330.4|110305.4|110335.6|110310.6|110329.5|110304.5|12
1736256480000|2025-01-07 13:28:00|110329.4|110304.4|110327.5|110302.5|110334.1|110309.1|110327.5|110302.5|12
1736256490000|2025-01-07 13:28:10|110326.5|110301.5|110327.2|110302.2|110329.5|110304.5|110326.5|110301.5|6
1736256500000|2025-01-07 13:28:20|110328.1|110303.1|110334.1|110309.1|110334.1|110309.1|110328.1|110303.1|8
1736256510000|2025-01-07 13:28:30|110331.8|110306.8|110332.8|110307.8|110334.1|110309.1|110331.8|110306.8|3
1736256520000|2025-01-07 13:28:40|110334.7|110309.7|110334.9|110309.9|110334.9|110309.9|110332.5|110307.5|5
1736256530000|2025-01-07 13:28:50|110335.9|110310.9|110337.1|110312.1|110337.1|110312.1|110334.3|110309.3|6
1736256540000|2025-01-07 13:29:00|110338.2|110313.2|110339.9|110314.9|110341.1|110316.1|110338.2|110313.2|8
1736256550000|2025-01-07 13:29:10|110340.9|110315.9|110340.1|110315.1|110342.8|110317.8|110338.3|110313.3|7
1736256560000|2025-01-07 13:29:20|110338.8|110313.8|110337.3|110312.3|110338.8|110313.8|110337.3|110312.3|3
1736256570000|2025-01-07 13:29:30|110336.1|110311.1|110340.5|110315.5|110340.5|110315.5|110336.1|110311.1|5
1736256580000|2025-01-07 13:29:40|110341.6|110316.6|110334.1|110309.1|110343|110318|110333.1|110308.1|15
1736256590000|2025-01-07 13:29:50|110347.5|110297.5|110352.7|110302.7|110353.9|110303.9|110345.1|110295.1|15
1736256600000|2025-01-07 13:30:00|110355.8|110305.8|110356|110306|110365.7|110315.7|110355.8|110305.8|10
1736256610000|2025-01-07 13:30:10|110354.4|110304.4|110338.2|110313.2|110354.4|110313.7|110335.9|110294.6|11
1736256620000|2025-01-07 13:30:20|110338|110313|110343.2|110318.2|110344.7|110319.7|110338|110313|13
1736256630000|2025-01-07 13:30:30|110344|110319|110351.7|110326.7|110353.3|110328.3|110342.8|110317.8|14
1736256640000|2025-01-07 13:30:40|110350.9|110325.9|110367.5|110317.5|110369.6|110327.9|110350.5|110311.8|11
1736256650000|2025-01-07 13:30:50|110366|110316|110402.5|110325.9|110402.5|110344.1|110366|110316|13
1736256660000|2025-01-07 13:31:00|110402.9|110329.8|110395.8|110322.1|110402.9|110340.5|110377.6|110309.8|20
1736256670000|2025-01-07 13:31:10|110393.7|110321.5|110381.8|110331.8|110393.7|110331.8|110378.5|110321.5|4
1736256680000|2025-01-07 13:31:20|110386.8|110314.8|110378.7|110308.1|110387.8|110330.8|110378.7|110308.1|10
1736256690000|2025-01-07 13:31:30|110382.7|110305.6|110373.7|110323.7|110382.7|110323.7|110366.3|110300.4|10
1736256700000|2025-01-07 13:31:40|110381.9|110311.5|110370.8|110320.8|110381.9|110322.6|110370.8|110311.5|4
1736256710000|2025-01-07 13:31:50|110370.1|110320.1|110367.9|110317.9|110379.1|110320.1|110367.9|110308.9|5
1736256720000|2025-01-07 13:32:00|110362.1|110312.1|110358.3|110308.3|110375.2|110312.5|110356.9|110300.5|14
1736256730000|2025-01-07 13:32:10|110361.1|110311.1|110364.2|110314.2|110364.2|110314.2|110361.1|110311.1|4
1736256740000|2025-01-07 13:32:20|110364.8|110314.8|110365.2|110315.2|110367.6|110317.6|110364.3|110314.3|12
1736256750000|2025-01-07 13:32:30|110363.6|110313.6|110368.8|110318.8|110368.8|110318.8|110363.6|110313.6|5
1736256760000|2025-01-07 13:32:40|110354.3|110329.3|110350.7|110325.7|110354.3|110329.3|110349.6|110324.6|11
1736256770000|2025-01-07 13:32:50|110352|110327|110353.2|110328.2|110356|110331|110352|110327|11
1736256780000|2025-01-07 13:33:00|110354.2|110329.2|110357.2|110332.2|110357.2|110332.2|110353.6|110328.6|6
1736256790000|2025-01-07 13:33:10|110356.2|110331.2|110355.8|110330.8|110356.2|110331.2|110353.6|110328.6|6
1736256800000|2025-01-07 13:33:20|110356.4|110331.4|110365.8|110340.8|110368.2|110343.2|110355.7|110330.7|9
1736256810000|2025-01-07 13:33:30|110366.9|110341.9|110366.2|110341.2|110366.9|110341.9|110364.3|110339.3|8
1736256820000|2025-01-07 13:33:40|110366.7|110341.7|110368.4|110343.4|110368.7|110343.7|110366.7|110341.7|7
1736256830000|2025-01-07 13:33:50|110369.5|110344.5|110375.3|110350.3|110375.3|110350.3|110369.5|110344.5|5
1736256840000|2025-01-07 13:34:00|110374.3|110349.3|110371.8|110346.8|110374.3|110349.3|110370.7|110345.7|6
1736256850000|2025-01-07 13:34:10|110370.8|110345.8|110372|110347|110372|110347|110369.8|110344.8|6
1736256860000|2025-01-07 13:34:20|110370.9|110345.9|110369.4|110344.4|110370.9|110345.9|110369.4|110344.4|4
1736256870000|2025-01-07 13:34:30|110369.3|110344.3|110371.7|110346.7|110371.7|110346.7|110368.2|110343.2|6
1736256880000|2025-01-07 13:34:40|110371.9|110346.9|110365.2|110340.2|110371.9|110346.9|110355.3|110330.3|21
1736256890000|2025-01-07 13:34:50|110364.2|110339.2|110367.4|110342.4|110367.4|110342.4|110361.9|110336.9|10
1736256900000|2025-01-07 13:35:00|110367.5|110342.5|110367.4|110342.4|110367.5|110342.5|110367.4|110342.4|2
1736256910000|2025-01-07 13:35:10|110367.2|110342.2|110367.2|110342.2|110367.2|110342.2|110367|110342|4
1736256920000|2025-01-07 13:35:20|110367.5|110342.5|110367.5|110342.5|110367.5|110342.5|110367.5|110342.5|1
1736256930000|2025-01-07 13:35:30|110369.6|110344.6|110358.6|110333.6|110369.6|110344.6|110357.4|110332.4|12
1736256940000|2025-01-07 13:35:40|110357.7|110332.7|110347.7|110322.7|110357.7|110332.7|110346.7|110321.7|18
1736256950000|2025-01-07 13:35:50|110347.5|110322.5|110347.4|110322.4|110347.5|110322.5|110347.3|110322.3|3
1736256960000|2025-01-07 13:36:00|110349.2|110324.2|110344.7|110319.7|110349.2|110324.2|110344.7|110319.7|10
1736256970000|2025-01-07 13:36:10|110341.8|110316.8|110321.9|110296.9|110341.8|110316.8|110320.2|110295.2|17
1736256980000|2025-01-07 13:36:20|110323.3|110298.3|110329.9|110304.9|110331.7|110306.7|110321.2|110296.2|17
1736256990000|2025-01-07 13:36:30|110328.6|110303.6|110327.4|110302.4|110328.6|110303.6|110322.7|110297.7|10
1736257000000|2025-01-07 13:36:40|110327.3|110302.3|110287.6|110262.6|110327.3|110302.3|110287.2|110262.2|23
1736257010000|2025-01-07 13:36:50|110287.4|110262.4|110292.7|110267.7|110294.8|110269.8|110284.6|110259.6|10
1736257020000|2025-01-07 13:37:00|110291.3|110266.3|110292.2|110267.2|110292.2|110267.2|110288.8|110263.8|12
1736257030000|2025-01-07 13:37:10|110293.2|110268.2|110309.5|110284.5|110309.5|110284.5|110293.2|110268.2|14
1736257040000|2025-01-07 13:37:20|110310.7|110285.7|110313.6|110288.6|110314.3|110289.3|110310.7|110285.7|12
1736257050000|2025-01-07 13:37:30|110312.5|110287.5|110328.2|110303.2|110328.2|110303.2|110312.2|110287.2|12
1736257060000|2025-01-07 13:37:40|110327.4|110302.4|110294.8|110269.8|110327.4|110302.4|110294.8|110269.8|24
1736257070000|2025-01-07 13:37:50|110293.6|110268.6|110281.3|110256.3|110293.6|110268.6|110280|110255|23
1736257080000|2025-01-07 13:38:00|110281.2|110256.2|110282.9|110257.9|110283.4|110258.4|110278.4|110253.4|22
1736257090000|2025-01-07 13:38:10|110283|110258|110289.5|110264.5|110297.1|110272.1|110283|110258|15
1736257100000|2025-01-07 13:38:20|110288.4|110263.4|110297.8|110247.8|110302.5|110263.4|110287.2|110246.1|11
1736257110000|2025-01-07 13:38:30|110297.6|110247.6|110297.3|110247.3|110300.4|110250.4|110296|110246|9
1736257120000|2025-01-07 13:38:40|110297.8|110247.8|110306.6|110256.6|110308.5|110258.5|110297.8|110247.8|17
1736257130000|2025-01-07 13:38:50|110308|110258|110309.9|110259.9|110313.2|110263.2|110308|110258|8
1736257140000|2025-01-07 13:39:00|110313.2|110263.2|110321.2|110271.2|110324.5|110274.5|110304.5|110254.5|23
1736257150000|2025-01-07 13:39:10|110322.5|110272.5|110316.7|110266.7|110322.5|110272.5|110316.4|110266.4|12
1736257160000|2025-01-07 13:39:20|110317.4|110267.4|110320.1|110270.1|110320.4|110270.4|110317.4|110267.4|5
1736257170000|2025-01-07 13:39:30|110318.5|110268.5|110324.6|110274.6|110326.6|110276.6|110318.4|110268.4|12
1736257180000|2025-01-07 13:39:40|110322.5|110272.5|110332.9|110282.9|110337.4|110287.4|110322.5|110272.5|14
1736257190000|2025-01-07 13:39:50|110334|110284|110335.6|110285.6|110338|110288|110333.7|110283.7|20
1736257200000|2025-01-07 13:40:00|110334.5|110284.5|110357|110307|110360.3|110310.3|110334.5|110284.5|22
1736257210000|2025-01-07 13:40:10|110355.5|110305.5|110353|110303|110355.5|110305.5|110353|110303|4
1736257220000|2025-01-07 13:40:20|110355|110305|110354.3|110304.3|110358.1|110308.1|110345.1|110295.1|12
1736257230000|2025-01-07 13:40:30|110356.3|110306.3|110357.3|110307.3|110357.3|110307.3|110356.3|110306.3|2
1736257240000|2025-01-07 13:40:40|110356.6|110306.6|110354.5|110304.5|110358|110308|110354.5|110304.5|6
1736257250000|2025-01-07 13:40:50|110354|110304|110361.8|110311.8|110366.4|110316.4|110354|110304|13
1736257260000|2025-01-07 13:41:00|110360.4|110310.4|110351.6|110301.6|110360.4|110310.4|110348.3|110298.3|15
1736257270000|2025-01-07 13:41:10|110350.2|110300.2|110346.1|110296.1|110350.2|110300.2|110341.9|110291.9|11
1736257280000|2025-01-07 13:41:20|110344.3|110294.3|110343.2|110293.2|110344.3|110294.3|110343.2|110293.2|4
1736257290000|2025-01-07 13:41:30|110343.5|110293.5|110330.7|110305.7|110343.5|110308.1|110330.7|110293.5|4
1736257300000|2025-01-07 13:41:40|110329.7|110304.7|110311.9|110286.9|110329.7|110304.7|110307.9|110282.9|22
1736257310000|2025-01-07 13:41:50|110310.5|110285.5|110314.2|110289.2|110319.2|110294.2|110310.3|110285.3|14
1736257320000|2025-01-07 13:42:00|110313.2|110288.2|110324.6|110299.6|110324.6|110299.6|110313.1|110288.1|13
1736257330000|2025-01-07 13:42:10|110325.6|110300.6|110329.4|110304.4|110331.7|110306.7|110322.1|110297.1|16
1736257340000|2025-01-07 13:42:20|110330.5|110305.5|110328.5|110303.5|110330.5|110305.5|110326.7|110301.7|11
1736257350000|2025-01-07 13:42:30|110327.5|110302.5|110336.2|110311.2|110336.2|110311.2|110326|110301|10
1736257360000|2025-01-07 13:42:40|110335.1|110310.1|110331|110306|110335.1|110310.1|110326.3|110301.3|13
1736257370000|2025-01-07 13:42:50|110332|110307|110335.7|110310.7|110335.7|110310.7|110332|110307|7
1736257380000|2025-01-07 13:43:00|110336.8|110311.8|110355.5|110330.5|110355.5|110330.5|110336.8|110311.8|14
1736257390000|2025-01-07 13:43:10|110356.8|110331.8|110351.9|110326.9|110356.8|110331.8|110349.7|110324.7|10
1736257400000|2025-01-07 13:43:20|110350.9|110325.9|110349.8|110324.8|110350.9|110325.9|110349.8|110324.8|4
1736257410000|2025-01-07 13:43:30|110349.7|110324.7|110350.4|110325.4|110352.9|110327.9|110349.7|110324.7|6
1736257420000|2025-01-07 13:43:40|110351.5|110326.5|110351.8|110326.8|110352.7|110327.7|110348|110323|9
1736257430000|2025-01-07 13:43:50|110350.6|110325.6|110352|110327|110353.1|110328.1|110350.6|110325.6|7
1736257440000|2025-01-07 13:44:00|110351.1|110326.1|110351.1|110326.1|110351.1|110326.1|110351.1|110326.1|1
1736257450000|2025-01-07 13:44:10|110350|110325|110349.7|110324.7|110350|110325|110348.7|110323.7|6
1736257460000|2025-01-07 13:44:20|110350.9|110325.9|110353.2|110328.2|110354.5|110329.5|110346.6|110321.6|21
1736257470000|2025-01-07 13:44:30|110354.2|110329.2|110359.1|110334.1|110359.1|110334.1|110353.5|110328.5|9
1736257480000|2025-01-07 13:44:40|110360.1|110335.1|110360.5|110335.5|110361.5|110336.5|110360.1|110335.1|5
1736257490000|2025-01-07 13:44:50|110361.4|110336.4|110362.2|110337.2|110366.6|110341.6|110361.4|110336.4|10
1736257500000|2025-01-07 13:45:00|110361.1|110336.1|110361.2|110336.2|110364.2|110339.2|110357.6|110332.6|13
1736257510000|2025-01-07 13:45:10|110360.2|110335.2|110358|110333|110360.2|110335.2|110356.8|110331.8|10
1736257520000|2025-01-07 13:45:20|110358.1|110333.1|110360.3|110335.3|110362.7|110337.7|110358.1|110333.1|10
1736257530000|2025-01-07 13:45:30|110361.4|110336.4|110360.2|110335.2|110361.9|110336.9|110359.3|110334.3|8
1736257540000|2025-01-07 13:45:40|110360.4|110335.4|110360.6|110335.6|110361.8|110336.8|110359.3|110334.3|13
1736257550000|2025-01-07 13:45:50|110361.6|110336.6|110372|110347|110372|110347|110361.6|110336.6|10
1736257560000|2025-01-07 13:46:00|110371.1|110346.1|110367.6|110342.6|110371.1|110346.1|110359.3|110334.3|13
1736257570000|2025-01-07 13:46:10|110366.7|110341.7|110388|110363|110388|110363|110366.7|110341.7|13
1736257580000|2025-01-07 13:46:20|110388.6|110363.6|110382.3|110357.3|110389.8|110364.8|110381.1|110356.1|15
1736257590000|2025-01-07 13:46:30|110383.6|110358.6|110384.2|110359.2|110390.5|110365.5|110383.6|110358.6|13
1736257600000|2025-01-07 13:46:40|110385.3|110360.3|110386.3|110361.3|110389.3|110364.3|110385.3|110360.3|16
1736257610000|2025-01-07 13:46:50|110387|110362|110382.4|110357.4|110387|110362|110382.4|110357.4|7
1736257620000|2025-01-07 13:47:00|110382.6|110357.6|110366.5|110341.5|110383.2|110358.2|110366.5|110341.5|20
1736257630000|2025-01-07 13:47:10|110365.6|110340.6|110366.2|110341.2|110371.3|110346.3|110365.4|110340.4|9
1736257640000|2025-01-07 13:47:20|110364.6|110339.6|110363.1|110338.1|110366.5|110341.5|110358.4|110333.4|16
1736257650000|2025-01-07 13:47:30|110361.9|110336.9|110363.4|110338.4|110364.4|110339.4|110358.3|110333.3|13
1736257660000|2025-01-07 13:47:40|110366.7|110341.7|110392.6|110367.6|110392.6|110367.6|110366.7|110341.7|27
1736257670000|2025-01-07 13:47:50|110394.8|110369.8|110401.9|110376.9|110403.1|110378.1|110394.8|110369.8|18
1736257680000|2025-01-07 13:48:00|110403.5|110378.5|110410.3|110385.3|110411.5|110386.5|110403.4|110378.4|18
1736257690000|2025-01-07 13:48:10|110409.1|110384.1|110410.4|110385.4|110413.2|110388.2|110407.9|110382.9|13
1736257700000|2025-01-07 13:48:20|110412.2|110387.2|110428.6|110403.6|110428.6|110403.6|110412.2|110387.2|16
1736257710000|2025-01-07 13:48:30|110429.6|110404.6|110432.8|110407.8|110439.5|110414.5|110425.5|110400.5|21
1736257720000|2025-01-07 13:48:40|110433.9|110408.9|110435.8|110410.8|110439.2|110414.2|110433.9|110408.9|8
1736257730000|2025-01-07 13:48:50|110438.8|110413.8|110450.8|110425.8|110450.8|110425.8|110437.6|110412.6|16
1736257740000|2025-01-07 13:49:00|110449.8|110424.8|110440.4|110415.4|110449.8|110424.8|110438.2|110413.2|16
1736257750000|2025-01-07 13:49:10|110439.3|110414.3|110455.8|110430.8|110455.8|110430.8|110439.3|110414.3|14
1736257760000|2025-01-07 13:49:20|110454.6|110429.6|110451.4|110426.4|110456|110431|110449.5|110424.5|17
1736257770000|2025-01-07 13:49:30|110449.6|110424.6|110433.8|110408.8|110449.6|110424.6|110430.4|110405.4|19
1736257780000|2025-01-07 13:49:40|110433.7|110408.7|110432.2|110407.2|110434|110409|110428.2|110403.2|12
1736257790000|2025-01-07 13:49:50|110431.1|110406.1|110438.3|110413.3|110444|110419|110431.1|110406.1|21
1736257800000|2025-01-07 13:50:00|110437.2|110412.2|110431.4|110406.4|110437.2|110412.2|110431.4|110406.4|8
1736257810000|2025-01-07 13:50:10|110430.5|110405.5|110410.7|110385.7|110430.5|110405.5|110410.4|110385.4|15
1736257820000|2025-01-07 13:50:20|110408.8|110383.8|110398.4|110373.4|110409.3|110384.3|110398.4|110373.4|13
1736257830000|2025-01-07 13:50:30|110398.2|110373.2|110398.2|110373.2|110398.2|110373.2|110398.2|110373.2|1
1736257840000|2025-01-07 13:50:40|110399|110374|110397.8|110372.8|110399|110374|110396.9|110371.9|7
1736257850000|2025-01-07 13:50:50|110396.6|110371.6|110391.6|110366.6|110396.6|110371.6|110388.1|110363.1|8
1736257860000|2025-01-07 13:51:00|110390|110365|110382|110357|110390.5|110365.5|110382|110357|12
1736257870000|2025-01-07 13:51:10|110382.9|110357.9|110375|110350|110383.5|110358.5|110375|110350|9
1736257880000|2025-01-07 13:51:20|110373.6|110348.6|110376.2|110351.2|110376.9|110351.9|110371.3|110346.3|18
1736257890000|2025-01-07 13:51:30|110375.2|110350.2|110393.3|110368.3|110397.5|110372.5|110375.2|110350.2|25
1736257900000|2025-01-07 13:51:40|110393|110368|110394.3|110369.3|110396.5|110371.5|110388|110363|19
1736257910000|2025-01-07 13:51:50|110393.1|110368.1|110386|110361|110393.1|110368.1|110386|110361|12
1736257920000|2025-01-07 13:52:00|110387.1|110362.1|110393|110368|110393|110368|110387.1|110362.1|6
1736257930000|2025-01-07 13:52:10|110394.2|110369.2|110397.5|110372.5|110405.6|110380.6|110394.2|110369.2|14
1736257940000|2025-01-07 13:52:20|110398.7|110373.7|110402.2|110377.2|110403.3|110378.3|110398.7|110373.7|11
1736257950000|2025-01-07 13:52:30|110398.7|110373.7|110394.9|110369.9|110398.7|110373.7|110393.5|110368.5|11
1736257960000|2025-01-07 13:52:40|110396.1|110371.1|110395.9|110370.9|110403.4|110378.4|110395.9|110370.9|17
1736257970000|2025-01-07 13:52:50|110393.7|110368.7|110405.3|110380.3|110405.3|110380.3|110392.5|110367.5|18
1736257980000|2025-01-07 13:53:00|110403.1|110378.1|110408.7|110383.7|110419|110394|110402.1|110377.1|20
1736257990000|2025-01-07 13:53:10|110409.7|110384.7|110410.4|110385.4|110411.2|110386.2|110409.7|110384.7|5
1736258000000|2025-01-07 13:53:20|110410.3|110385.3|110409.9|110384.9|110410.3|110385.3|110409.9|110384.9|2
1736258010000|2025-01-07 13:53:30|110409.8|110384.8|110405|110380|110409.8|110384.8|110402.6|110377.6|11
1736258020000|2025-01-07 13:53:40|110405.1|110380.1|110405.8|110380.8|110406.1|110381.1|110402|110377|6
1736258030000|2025-01-07 13:53:50|110406.8|110381.8|110419|110394|110421.9|110396.9|110406.8|110381.8|14
1736258040000|2025-01-07 13:54:00|110418.1|110393.1|110406.4|110381.4|110418.1|110393.1|110398.7|110373.7|19
1736258050000|2025-01-07 13:54:10|110405.4|110380.4|110399.1|110374.1|110406.2|110381.2|110399.1|110374.1|9
1736258060000|2025-01-07 13:54:20|110398.2|110373.2|110404.7|110379.7|110405.7|110380.7|110396.9|110371.9|15
1736258070000|2025-01-07 13:54:30|110405.7|110380.7|110402.6|110377.6|110405.7|110380.7|110402.6|110377.6|9
1736258080000|2025-01-07 13:54:40|110403.6|110378.6|110404.8|110379.8|110404.8|110379.8|110402.6|110377.6|5
1736258090000|2025-01-07 13:54:50|110405.7|110380.7|110403.6|110378.6|110408.2|110383.2|110403.5|110378.5|10
1736258100000|2025-01-07 13:55:00|110402.6|110377.6|110405|110380|110405|110380|110401.2|110376.2|10
1736258110000|2025-01-07 13:55:10|110403.9|110378.9|110418.8|110393.8|110418.8|110393.8|110403.9|110378.9|9
1736258120000|2025-01-07 13:55:20|110420.2|110395.2|110432.4|110407.4|110435.6|110410.6|110420.2|110395.2|19
1736258130000|2025-01-07 13:55:30|110433.6|110408.6|110440.8|110415.8|110440.8|110415.8|110431.1|110406.1|10
1736258140000|2025-01-07 13:55:40|110441.1|110416.1|110430.6|110405.6|110441.3|110416.3|110429.6|110404.6|16
1736258150000|2025-01-07 13:55:50|110424.5|110399.5|110431.8|110406.8|110431.8|110406.8|110424.5|110399.5|11
1736258160000|2025-01-07 13:56:00|110430.8|110405.8|110423|110398|110434.1|110409.1|110421.9|110396.9|18
1736258170000|2025-01-07 13:56:10|110422|110397|110420.3|110395.3|110423.1|110398.1|110418.6|110393.6|14
1736258180000|2025-01-07 13:56:20|110419|110394|110419.9|110394.9|110420.2|110395.2|110419|110394|5
1736258190000|2025-01-07 13:56:30|110420.9|110395.9|110421.1|110396.1|110421.5|110396.5|110414.4|110389.4|14
1736258200000|2025-01-07 13:56:40|110421.2|110396.2|110425.2|110400.2|110425.4|110400.4|110421.2|110396.2|11
1736258210000|2025-01-07 13:56:50|110426.1|110401.1|110422.9|110397.9|110426.1|110401.1|110419.6|110394.6|11
1736258220000|2025-01-07 13:57:00|110424|110399|110427.8|110402.8|110428|110403|110424|110399|11
1736258230000|2025-01-07 13:57:10|110429|110404|110427.4|110402.4|110432|110407|110427.4|110402.4|13
1736258240000|2025-01-07 13:57:20|110426.5|110401.5|110427.3|110402.3|110428.1|110403.1|110421.9|110396.9|12
1736258250000|2025-01-07 13:57:30|110426.8|110401.8|110427.8|110402.8|110427.8|110402.8|110426.6|110401.6|4
1736258260000|2025-01-07 13:57:40|110428.3|110403.3|110428.6|110403.6|110428.6|110403.6|110428.3|110403.3|3
1736258270000|2025-01-07 13:57:50|110426.9|110401.9|110429.4|110404.4|110429.4|110404.4|110423.3|110398.3|15
1736258280000|2025-01-07 13:58:00|110433.2|110408.2|110410.8|110385.8|110436.6|110411.6|110410.8|110385.8|24
1736258290000|2025-01-07 13:58:10|110409.9|110384.9|110399.5|110374.5|110409.9|110384.9|110396|110371|21
1736258300000|2025-01-07 13:58:20|110397.7|110372.7|110402.2|110377.2|110402.2|110377.2|110397|110372|14
1736258310000|2025-01-07 13:58:30|110402.5|110377.5|110398.3|110373.3|110402.8|110377.8|110397.2|110372.2|15
1736258320000|2025-01-07 13:58:40|110399.3|110374.3|110392.1|110367.1|110399.3|110374.3|110388|110363|22
1736258330000|2025-01-07 13:58:50|110390.6|110365.6|110391.7|110366.7|110392.7|110367.7|110386.8|110361.8|20
1736258340000|2025-01-07 13:59:00|110390.5|110365.5|110382.5|110357.5|110394.5|110369.5|110382.5|110357.5|23
1736258350000|2025-01-07 13:59:10|110381.1|110356.1|110378|110353|110384.4|110359.4|110376.3|110351.3|21
1736258360000|2025-01-07 13:59:20|110377.7|110352.7|110383.9|110358.9|110387.9|110362.9|110377.4|110352.4|20
1736258370000|2025-01-07 13:59:30|110385|110360|110373.6|110348.6|110385|110360|110369.8|110344.8|17
1736258380000|2025-01-07 13:59:40|110376.2|110351.2|110375.6|110350.6|110378.4|110353.4|110373.7|110348.7|15
1736258390000|2025-01-07 13:59:50|110372|110347|110379.5|110354.5|110379.5|110354.5|110370.8|110345.8|21
1736258400000|2025-01-07 14:00:00|110381|110356|110395.5|110370.5|110397|110372|110375|110350|26
1736258410000|2025-01-07 14:00:10|110392.5|110367.5|110412.5|110387.5|110412.5|110387.5|110392.5|110367.5|14
1736258420000|2025-01-07 14:00:20|110413.5|110388.5|110444.7|110419.7|110449|110424|110413.5|110388.5|28
1736258430000|2025-01-07 14:00:30|110443.5|110418.5|110447.8|110422.8|110447.8|110422.8|110439.6|110414.6|11
1736258440000|2025-01-07 14:00:40|110446.9|110421.9|110453.8|110428.8|110458.4|110433.4|110444.9|110419.9|29
1736258450000|2025-01-07 14:00:50|110452.6|110427.6|110455.7|110430.7|110456.4|110431.4|110451.5|110426.5|12
1736258460000|2025-01-07 14:01:00|110454.5|110429.5|110458.4|110433.4|110458.6|110433.6|110453.5|110428.5|11
1736258470000|2025-01-07 14:01:10|110457.5|110432.5|110451.5|110426.5|110457.5|110432.5|110448|110423|18
1736258480000|2025-01-07 14:01:20|110451.6|110426.6|110456|110431|110456|110431|110451.5|110426.5|11
1736258490000|2025-01-07 14:01:30|110456.6|110431.6|110457.3|110432.3|110460.6|110435.6|110453.3|110428.3|16
1736258500000|2025-01-07 14:01:40|110458.5|110433.5|110467.6|110442.6|110467.6|110442.6|110458.5|110433.5|7
1736258510000|2025-01-07 14:01:50|110468.6|110443.6|110465|110440|110468.6|110443.6|110460.9|110435.9|14
1736258520000|2025-01-07 14:02:00|110463.9|110438.9|110467.1|110442.1|110467.1|110442.1|110458.7|110433.7|11
1736258530000|2025-01-07 14:02:10|110466|110441|110479.8|110454.8|110479.8|110454.8|110465.2|110440.2|21
1736258540000|2025-01-07 14:02:20|110478.8|110453.8|110482.5|110457.5|110482.5|110457.5|110473.2|110448.2|14
1736258550000|2025-01-07 14:02:30|110482.4|110457.4|110484.8|110459.8|110484.8|110459.8|110481.4|110456.4|5
1736258560000|2025-01-07 14:02:40|110486|110461|110498.4|110473.4|110503.3|110478.3|110486|110461|25
1736258570000|2025-01-07 14:02:50|110497.5|110472.5|110492.7|110467.7|110499.9|110474.9|110490.6|110465.6|13
1736258580000|2025-01-07 14:03:00|110490.7|110465.7|110480.2|110455.2|110490.8|110465.8|110479|110454|40
1736258590000|2025-01-07 14:03:10|110480|110455|110458.4|110433.4|110480|110455|110458.4|110433.4|23
1736258600000|2025-01-07 14:03:20|110457|110432|110459|110434|110459|110434|110445.9|110420.9|24
1736258610000|2025-01-07 14:03:30|110456.6|110431.6|110461.8|110436.8|110462.8|110437.8|110455.8|110430.8|22
1736258620000|2025-01-07 14:03:40|110461.2|110436.2|110459.5|110434.5|110469|110444|110459.5|110434.5|17
1736258630000|2025-01-07 14:03:50|110455|110430|110452.9|110427.9|110455.8|110430.8|110452.9|110427.9|11
1736258640000|2025-01-07 14:04:00|110452.3|110427.3|110448.6|110423.6|110454|110429|110448.6|110423.6|10
1736258650000|2025-01-07 14:04:10|110447.4|110422.4|110455.2|110430.2|110455.2|110430.2|110447.2|110422.2|11
1736258660000|2025-01-07 14:04:20|110454|110429|110449.7|110424.7|110454|110429|110445.2|110420.2|23
1736258670000|2025-01-07 14:04:30|110450.9|110425.9|110445.3|110420.3|110453.3|110428.3|110445.3|110420.3|15
1736258680000|2025-01-07 14:04:40|110444.1|110419.1|110456.1|110431.1|110456.1|110431.1|110441.8|110416.8|27
1736258690000|2025-01-07 14:04:50|110456.9|110431.9|110450.1|110425.1|110456.9|110431.9|110450.1|110425.1|19
1736258700000|2025-01-07 14:05:00|110450.9|110425.9|110456.5|110431.5|110463.9|110438.9|110450.9|110425.9|18
1736258710000|2025-01-07 14:05:10|110455.3|110430.3|110460.7|110435.7|110461.3|110436.3|110453.2|110428.2|18
1736258720000|2025-01-07 14:05:20|110462.4|110437.4|110477.2|110452.2|110479|110454|110462.4|110437.4|22
1736258730000|2025-01-07 14:05:30|110478.8|110453.8|110466.8|110441.8|110481.5|110456.5|110461.2|110436.2|23
1736258740000|2025-01-07 14:05:40|110464.8|110439.8|110466.6|110441.6|110467.2|110442.2|110464.8|110439.8|5
1736258750000|2025-01-07 14:05:50|110467.6|110442.6|110451.9|110426.9|110469.5|110444.5|110451.9|110426.9|26
1736258760000|2025-01-07 14:06:00|110453.7|110428.7|110466.1|110441.1|110466.1|110441.1|110452.6|110427.6|17
1736258770000|2025-01-07 14:06:10|110467.3|110442.3|110481.2|110456.2|110481.2|110456.2|110467.3|110442.3|18
1736258780000|2025-01-07 14:06:20|110482.8|110457.8|110484.3|110459.3|110488.2|110463.2|110478.2|110453.2|21
1736258790000|2025-01-07 14:06:30|110485.4|110460.4|110486.2|110461.2|110487.4|110462.4|110483.9|110458.9|14
1736258800000|2025-01-07 14:06:40|110485.1|110460.1|110469.2|110444.2|110485.1|110460.1|110465.7|110440.7|24
1736258810000|2025-01-07 14:06:50|110468.1|110443.1|110454.7|110429.7|110468.1|110443.1|110452.5|110427.5|19
1736258820000|2025-01-07 14:07:00|110453.7|110428.7|110447.4|110422.4|110456.3|110431.3|110442.1|110417.1|20
1736258830000|2025-01-07 14:07:10|110446.1|110421.1|110424.3|110399.3|110446.1|110421.1|110421.4|110396.4|17
1736258840000|2025-01-07 14:07:20|110425.5|110400.5|110431.4|110406.4|110434.5|110409.5|110424.4|110399.4|17
1736258850000|2025-01-07 14:07:30|110432.5|110407.5|110434.4|110409.4|110435.8|110410.8|110430.4|110405.4|17
1736258860000|2025-01-07 14:07:40|110434.7|110409.7|110435.2|110410.2|110435.2|110410.2|110429.2|110404.2|14
1736258870000|2025-01-07 14:07:50|110434|110409|110438.5|110413.5|110438.5|110413.5|110431.1|110406.1|16
1736258880000|2025-01-07 14:08:00|110437.3|110412.3|110436.5|110411.5|110438.5|110413.5|110434.8|110409.8|10
1736258890000|2025-01-07 14:08:10|110437.6|110412.6|110434|110409|110439.1|110414.1|110434|110409|8
1736258900000|2025-01-07 14:08:20|110434.9|110409.9|110432.5|110407.5|110434.9|110409.9|110429.7|110404.7|11
1736258910000|2025-01-07 14:08:30|110433.5|110408.5|110431.2|110406.2|110433.5|110408.5|110431.2|110406.2|3
1736258920000|2025-01-07 14:08:40|110430.9|110405.9|110422.1|110397.1|110430.9|110405.9|110422.1|110397.1|15
1736258930000|2025-01-07 14:08:50|110423.3|110398.3|110430.6|110405.6|110431.1|110406.1|110423.3|110398.3|17
1736258940000|2025-01-07 14:09:00|110431.6|110406.6|110451.9|110426.9|110451.9|110426.9|110431.6|110406.6|24
1736258950000|2025-01-07 14:09:10|110448.9|110423.9|110446.8|110421.8|110450.4|110425.4|110445.4|110420.4|21
1736258960000|2025-01-07 14:09:20|110445.9|110420.9|110448.8|110423.8|110450.4|110425.4|110445.9|110420.9|11
1736258970000|2025-01-07 14:09:30|110450.2|110425.2|110456.1|110431.1|110458.2|110433.2|110450.2|110425.2|13
1736258980000|2025-01-07 14:09:40|110456.2|110431.2|110461.6|110436.6|110461.6|110436.6|110456|110431|10
1736258990000|2025-01-07 14:09:50|110460.6|110435.6|110458.3|110433.3|110461.8|110436.8|110458.3|110433.3|9
1736259000000|2025-01-07 14:10:00|110457.2|110432.2|110443.1|110418.1|110457.2|110432.2|110438|110413|21
1736259010000|2025-01-07 14:10:10|110441.9|110416.9|110446|110421|110446|110421|110437.3|110412.3|19
1736259020000|2025-01-07 14:10:20|110446.5|110421.5|110438.1|110413.1|110450.7|110425.7|110431.7|110406.7|21
1736259030000|2025-01-07 14:10:30|110439.5|110414.5|110435.3|110410.3|110442.8|110417.8|110434.2|110409.2|13
1736259040000|2025-01-07 14:10:40|110435.4|110410.4|110437.8|110412.8|110439.9|110414.9|110435.1|110410.1|9
1736259050000|2025-01-07 14:10:50|110438.8|110413.8|110437.4|110412.4|110438.8|110413.8|110437.4|110412.4|10
1736259060000|2025-01-07 14:11:00|110438.4|110413.4|110454.8|110429.8|110459.5|110434.5|110438.4|110413.4|27
1736259070000|2025-01-07 14:11:10|110456.3|110431.3|110458.4|110433.4|110462|110437|110451.6|110426.6|24
1736259080000|2025-01-07 14:11:20|110457.2|110432.2|110459.1|110434.1|110459.1|110434.1|110454.1|110429.1|10
1736259090000|2025-01-07 14:11:30|110459.3|110434.3|110454.5|110429.5|110461.1|110436.1|110454.5|110429.5|10
1736259100000|2025-01-07 14:11:40|110451.5|110426.5|110461.5|110436.5|110461.5|110436.5|110451.5|110426.5|13
1736259110000|2025-01-07 14:11:50|110461.7|110436.7|110461.8|110436.8|110461.8|110436.8|110461.7|110436.7|2
1736259120000|2025-01-07 14:12:00|110460.1|110435.1|110460.8|110435.8|110467|110442|110457.1|110432.1|13
1736259130000|2025-01-07 14:12:10|110462|110437|110460.1|110435.1|110465.7|110440.7|110460.1|110435.1|9
1736259140000|2025-01-07 14:12:20|110459.9|110434.9|110456|110431|110460.3|110435.3|110455.6|110430.6|11
1736259150000|2025-01-07 14:12:30|110457.1|110432.1|110453.3|110428.3|110461.7|110436.7|110452|110427|16
1736259160000|2025-01-07 14:12:40|110453.5|110428.5|110453.8|110428.8|110454.8|110429.8|110453.5|110428.5|5
1736259170000|2025-01-07 14:12:50|110456.8|110431.8|110440.7|110415.7|110456.8|110431.8|110439.2|110414.2|11
1736259180000|2025-01-07 14:13:00|110439.4|110414.4|110442.6|110417.6|110445.9|110420.9|110439.4|110414.4|18
1736259190000|2025-01-07 14:13:10|110441.4|110416.4|110438.3|110413.3|110441.4|110416.4|110438.1|110413.1|6
1736259200000|2025-01-07 14:13:20|110436.9|110411.9|110437.5|110412.5|110438|110413|110429.4|110404.4|16
1736259210000|2025-01-07 14:13:30|110434.2|110409.2|110453.7|110428.7|110456.1|110431.1|110433.8|110408.8|22
1736259220000|2025-01-07 14:13:40|110453.9|110428.9|110455.8|110430.8|110459.4|110434.4|110451.7|110426.7|19
1736259230000|2025-01-07 14:13:50|110453.2|110428.2|110455.4|110430.4|110462.1|110437.1|110452.3|110427.3|12
1736259240000|2025-01-07 14:14:00|110453.8|110428.8|110457.9|110432.9|110461|110436|110453.8|110428.8|14
1736259250000|2025-01-07 14:14:10|110459.5|110434.5|110479|110454|110482|110457|110459.5|110434.5|25
1736259260000|2025-01-07 14:14:20|110478|110453|110485.1|110460.1|110485.1|110460.1|110478|110453|10
1736259270000|2025-01-07 14:14:30|110482.7|110457.7|110498.8|110473.8|110500.2|110475.2|110482.7|110457.7|18
1736259280000|2025-01-07 14:14:40|110499.7|110474.7|110503|110478|110503.2|110478.2|110499.5|110474.5|7
1736259290000|2025-01-07 14:14:50|110504.1|110479.1|110500.2|110475.2|110505|110480|110497.8|110472.8|11
1736259300000|2025-01-07 14:15:00|110501.3|110476.3|110489.6|110464.6|110502.1|110477.1|110486.8|110461.8|15
1736259310000|2025-01-07 14:15:10|110488.2|110463.2|110483.7|110458.7|110488.2|110463.2|110481.2|110456.2|23
1736259320000|2025-01-07 14:15:20|110484.7|110459.7|110462.6|110437.6|110487.2|110462.2|110462.4|110437.4|35
1736259330000|2025-01-07 14:15:30|110464.4|110439.4|110468.9|110443.9|110473.7|110448.7|110462.6|110437.6|21
1736259340000|2025-01-07 14:15:40|110469.9|110444.9|110465.2|110440.2|110469.9|110444.9|110463.5|110438.5|14
1736259350000|2025-01-07 14:15:50|110467.2|110442.2|110464.9|110439.9|110468.3|110443.3|110462.6|110437.6|14
1736259360000|2025-01-07 14:16:00|110466.3|110441.3|110469.4|110444.4|110469.8|110444.8|110464.7|110439.7|8
1736259370000|2025-01-07 14:16:10|110469.3|110444.3|110488.7|110463.7|110488.7|110463.7|110469.3|110444.3|15
1736259380000|2025-01-07 14:16:20|110488.1|110463.1|110492.9|110467.9|110492.9|110467.9|110488.1|110463.1|8
1736259390000|2025-01-07 14:16:30|110494|110469|110492.5|110467.5|110494|110469|110492.5|110467.5|2
1736259400000|2025-01-07 14:16:40|110492.6|110467.6|110494.6|110469.6|110496.6|110471.6|110491.3|110466.3|7
1736259410000|2025-01-07 14:16:50|110493.2|110468.2|110487.6|110462.6|110493.2|110468.2|110487.6|110462.6|5
1736259420000|2025-01-07 14:17:00|110484.4|110459.4|110472.4|110447.4|110489.4|110464.4|110470.6|110445.6|18
1736259430000|2025-01-07 14:17:10|110471|110446|110472.1|110447.1|110473.2|110448.2|110471|110446|8
1736259440000|2025-01-07 14:17:20|110472.4|110447.4|110459.8|110434.8|110472.6|110447.6|110459.8|110434.8|8
1736259450000|2025-01-07 14:17:30|110462.1|110437.1|110473.8|110448.8|110476.5|110451.5|110462.1|110437.1|13
1736259460000|2025-01-07 14:17:40|110474.9|110449.9|110483|110458|110483|110458|110472.4|110447.4|17
1736259470000|2025-01-07 14:17:50|110484.4|110459.4|110474.9|110449.9|110484.4|110459.4|110474.9|110449.9|11
1736259480000|2025-01-07 14:18:00|110476.1|110451.1|110462.3|110437.3|110476.1|110451.1|110462.3|110437.3|20
1736259490000|2025-01-07 14:18:10|110460.8|110435.8|110455.8|110430.8|110460.8|110435.8|110455.6|110430.6|17
1736259500000|2025-01-07 14:18:20|110453.9|110428.9|110444.1|110419.1|110459.9|110434.9|110443.6|110418.6|15
1736259510000|2025-01-07 14:18:30|110443.2|110418.2|110456.5|110431.5|110458|110433|110440.3|110415.3|18
1736259520000|2025-01-07 14:18:40|110456.3|110431.3|110473.7|110448.7|110478.7|110453.7|110456.1|110431.1|14
1736259530000|2025-01-07 14:18:50|110475.2|110450.2|110473.3|110448.3|110479.5|110454.5|110471.2|110446.2|21
1736259540000|2025-01-07 14:19:00|110475.4|110450.4|110484.3|110459.3|110484.3|110459.3|110475.4|110450.4|12
1736259550000|2025-01-07 14:19:10|110482.7|110457.7|110480.6|110455.6|110483|110458|110479.4|110454.4|7
1736259560000|2025-01-07 14:19:20|110481.7|110456.7|110488.6|110463.6|110488.6|110463.6|110479.7|110454.7|19
1736259570000|2025-01-07 14:19:30|110490.1|110465.1|110482.2|110457.2|110490.1|110465.1|110482.2|110457.2|10
1736259580000|2025-01-07 14:19:40|110483.4|110458.4|110490.4|110465.4|110491.5|110466.5|110483.4|110458.4|21
1736259590000|2025-01-07 14:19:50|110492|110467|110491.8|110466.8|110492|110467|110490.7|110465.7|5
1736259600000|2025-01-07 14:20:00|110491|110466|110493.6|110468.6|110493.6|110468.6|110491|110466|6
1736259610000|2025-01-07 14:20:10|110492.3|110467.3|110495.1|110470.1|110495.1|110470.1|110490.8|110465.8|7
1736259620000|2025-01-07 14:20:20|110494|110469|110481.1|110456.1|110494|110469|110476.6|110451.6|20
1736259630000|2025-01-07 14:20:30|110482.4|110457.4|110475.6|110450.6|110482.5|110457.5|110475.6|110450.6|10
1736259640000|2025-01-07 14:20:40|110476.7|110451.7|110473|110448|110479.8|110454.8|110473|110448|17
1736259650000|2025-01-07 14:20:50|110474.4|110449.4|110492.5|110467.5|110492.5|110467.5|110474.4|110449.4|16
1736259660000|2025-01-07 14:21:00|110491.9|110466.9|110478.4|110453.4|110495.7|110470.7|110478.4|110453.4|29
1736259670000|2025-01-07 14:21:10|110479.9|110454.9|110485.6|110460.6|110494.4|110469.4|110479.9|110454.9|23
1736259680000|2025-01-07 14:21:20|110484.8|110459.8|110484.3|110459.3|110487.5|110462.5|110483.5|110458.5|16
1736259690000|2025-01-07 14:21:30|110481.9|110456.9|110487.1|110462.1|110487.1|110462.1|110481.4|110456.4|11
1736259700000|2025-01-07 14:21:40|110486.2|110461.2|110471.4|110446.4|110486.2|110461.2|110460.6|110435.6|23
1736259710000|2025-01-07 14:21:50|110471.2|110446.2|110470.2|110445.2|110471.2|110446.2|110470.2|110445.2|4
1736259720000|2025-01-07 14:22:00|110470.4|110445.4|110473.9|110448.9|110475.7|110450.7|110467.2|110442.2|15
1736259730000|2025-01-07 14:22:10|110473|110448|110473|110448|110473|110448|110471.1|110446.1|7
1736259740000|2025-01-07 14:22:20|110472.1|110447.1|110468.7|110443.7|110472.1|110447.1|110468.6|110443.6|8
1736259750000|2025-01-07 14:22:30|110467.5|110442.5|110456.3|110431.3|110467.5|110442.5|110456.3|110431.3|11
1736259760000|2025-01-07 14:22:40|110457.2|110432.2|110452|110427|110458.2|110433.2|110451.7|110426.7|13
1736259770000|2025-01-07 14:22:50|110453.9|110428.9|110452.7|110427.7|110454.1|110429.1|110452.7|110427.7|7
1736259780000|2025-01-07 14:23:00|110452.8|110427.8|110452.8|110427.8|110452.8|110427.8|110452.8|110427.8|1
1736259790000|2025-01-07 14:23:10|110453.9|110428.9|110453.2|110428.2|110458.6|110433.6|110452.1|110427.1|11
1736259800000|2025-01-07 14:23:20|110454.4|110429.4|110459.9|110409.9|110460.2|110431.9|110454.4|110408.2|10
1736259810000|2025-01-07 14:23:30|110460.1|110410.1|110447.2|110422.2|110460.7|110424.7|110447.2|110408.5|10
1736259820000|2025-01-07 14:23:40|110447.8|110422.8|110452.3|110427.3|110452.9|110427.9|110447.8|110422.8|8
1736259830000|2025-01-07 14:23:50|110452.2|110427.2|110452.3|110427.3|110453|110428|110452|110427|9
1736259840000|2025-01-07 14:24:00|110453.5|110428.5|110443.3|110418.3|110454.6|110429.6|110440.9|110415.9|19
1736259850000|2025-01-07 14:24:10|110441.8|110416.8|110450.5|110425.5|110450.9|110425.9|110441.5|110416.5|12
1736259860000|2025-01-07 14:24:20|110449|110424|110454.4|110429.4|110454.4|110429.4|110449|110424|9
1736259870000|2025-01-07 14:24:30|110452.1|110427.1|110450.1|110425.1|110452.5|110427.5|110450.1|110425.1|7
1736259880000|2025-01-07 14:24:40|110446.9|110421.9|110448.6|110423.6|110453.7|110428.7|110446.6|110421.6|11
1736259890000|2025-01-07 14:24:50|110450.1|110425.1|110449.5|110424.5|110451.5|110426.5|110449.5|110424.5|9
1736259900000|2025-01-07 14:25:00|110448.3|110423.3|110432.2|110407.2|110448.3|110423.3|110428.7|110403.7|20
1736259910000|2025-01-07 14:25:10|110430.9|110405.9|110422.4|110397.4|110431|110406|110422.3|110397.3|13
1736259920000|2025-01-07 14:25:20|110422.8|110397.8|110419.6|110394.6|110424|110399|110419.6|110394.6|10
1736259930000|2025-01-07 14:25:30|110419.8|110394.8|110422|110397|110422|110397|110419.8|110394.8|4
1736259940000|2025-01-07 14:25:40|110422.3|110397.3|110430.4|110405.4|110431.6|110406.6|110422.3|110397.3|10
1736259950000|2025-01-07 14:25:50|110433.5|110408.5|110449.7|110424.7|110450.6|110425.6|110433.5|110408.5|17
1736259960000|2025-01-07 14:26:00|110450.4|110425.4|110455.5|110430.5|110455.5|110430.5|110450.2|110425.2|6
1736259970000|2025-01-07 14:26:10|110456.8|110431.8|110463.3|110438.3|110464.2|110439.2|110456.8|110431.8|15
1736259980000|2025-01-07 14:26:20|110464.4|110439.4|110471.4|110446.4|110471.4|110446.4|110464.4|110439.4|9
1736259990000|2025-01-07 14:26:30|110472.5|110447.5|110477.9|110452.9|110477.9|110452.9|110472.5|110447.5|10
1736260010000|2025-01-07 14:26:50|110479|110454|110478.2|110453.2|110479|110454|110476.9|110451.9|8
1736260020000|2025-01-07 14:27:00|110476.3|110451.3|110471.8|110446.8|110476.3|110451.3|110464.9|110439.9|16
1736260030000|2025-01-07 14:27:10|110473.4|110448.4|110477|110452|110480.7|110455.7|110473.4|110448.4|15
1736260040000|2025-01-07 14:27:20|110475.9|110450.9|110476.7|110451.7|110478.3|110453.3|110475|110450|16
1736260050000|2025-01-07 14:27:30|110478.5|110453.5|110475.9|110450.9|110478.5|110453.5|110475.2|110450.2|9
1736260060000|2025-01-07 14:27:40|110476.5|110451.5|110479.2|110454.2|110479.2|110454.2|110476.5|110451.5|6
1736260070000|2025-01-07 14:27:50|110478|110453|110465.5|110440.5|110478|110453|110461|110436|23
1736260080000|2025-01-07 14:28:00|110465.7|110440.7|110461|110436|110465.7|110440.7|110461|110436|9
1736260090000|2025-01-07 14:28:10|110460.5|110435.5|110455.9|110430.9|110460.5|110435.5|110455.9|110430.9|8
1736260100000|2025-01-07 14:28:20|110454.8|110429.8|110450|110425|110455.5|110430.5|110447.2|110422.2|14
1736260110000|2025-01-07 14:28:30|110450.8|110425.8|110455.4|110430.4|110457.2|110432.2|110450.8|110425.8|10
1736260120000|2025-01-07 14:28:40|110454.1|110429.1|110452.4|110427.4|110454.1|110429.1|110452.3|110427.3|10
1736260130000|2025-01-07 14:28:50|110453.6|110428.6|110457.3|110432.3|110457.7|110432.7|110453.6|110428.6|9
1736260140000|2025-01-07 14:29:00|110456.7|110431.7|110450.7|110425.7|110456.7|110431.7|110450.7|110425.7|13
1736260150000|2025-01-07 14:29:10|110451.5|110426.5|110457.6|110432.6|110457.7|110432.7|110451.5|110426.5|7
1736260160000|2025-01-07 14:29:20|110457.5|110432.5|110451.9|110426.9|110457.5|110432.5|110450.8|110425.8|16
1736260170000|2025-01-07 14:29:30|110453.9|110428.9|110452.3|110427.3|110455.5|110430.5|110450.5|110425.5|8
1736260180000|2025-01-07 14:29:40|110453.3|110428.3|110433.4|110408.4|110453.3|110428.3|110433.4|110408.4|15
1736260190000|2025-01-07 14:29:50|110432.2|110407.2|110431.4|110406.4|110432.9|110407.9|110429.8|110404.8|6
1736260200000|2025-01-07 14:30:00|110430.4|110405.4|110417.5|110392.5|110430.4|110405.4|110413.3|110388.3|24
1736260210000|2025-01-07 14:30:10|110418.5|110393.5|110425.1|110400.1|110425.1|110400.1|110416.8|110391.8|24
1736260220000|2025-01-07 14:30:20|110424.1|110399.1|110420.7|110395.7|110424.1|110399.1|110418.6|110393.6|17
1736260230000|2025-01-07 14:30:30|110421.9|110396.9|110420.6|110395.6|110425.3|110400.3|110416.7|110391.7|23
1736260240000|2025-01-07 14:30:40|110422.1|110397.1|110429.5|110404.5|110429.8|110404.8|110420.9|110395.9|16
1736260250000|2025-01-07 14:30:50|110428.3|110403.3|110422|110397|110436.7|110411.7|110421.1|110396.1|14
1736260260000|2025-01-07 14:31:00|110421.2|110396.2|110430.2|110405.2|110431.1|110406.1|110419.3|110394.3|17
1736260270000|2025-01-07 14:31:10|110431|110406|110434.8|110409.8|110437.1|110412.1|110427.6|110402.6|21
1736260280000|2025-01-07 14:31:20|110435.8|110410.8|110422.5|110397.5|110435.8|110410.8|110416.8|110391.8|17
1736260290000|2025-01-07 14:31:30|110421.5|110396.5|110421.5|110396.5|110424.4|110399.4|110418|110393|21
1736260300000|2025-01-07 14:31:40|110420.5|110395.5|110424.9|110399.9|110425|110400|110419.3|110394.3|16
1736260310000|2025-01-07 14:31:50|110425.7|110400.7|110420.9|110395.9|110425.7|110400.7|110417.9|110392.9|9
1736260320000|2025-01-07 14:32:00|110422.1|110397.1|110407|110382|110426.8|110401.8|110407|110382|17
1736260330000|2025-01-07 14:32:10|110408|110383|110410.6|110385.6|110412|110387|110407.1|110382.1|8
1736260340000|2025-01-07 14:32:20|110409.3|110384.3|110421.1|110396.1|110421.1|110396.1|110406.8|110381.8|23
1736260350000|2025-01-07 14:32:30|110418.2|110393.2|110424.3|110399.3|110424.3|110399.3|110416.7|110391.7|24
1736260360000|2025-01-07 14:32:40|110427|110402|110430.1|110405.1|110432|110407|110422.8|110397.8|20
1736260370000|2025-01-07 14:32:50|110431.5|110406.5|110434.8|110409.8|110440.2|110415.2|110428.4|110403.4|25
1736260380000|2025-01-07 14:33:00|110435.9|110410.9|110429|110404|110435.9|110410.9|110426.5|110401.5|17
1736260390000|2025-01-07 14:33:10|110427.6|110402.6|110418.4|110393.4|110427.6|110402.6|110418.4|110393.4|17
1736260400000|2025-01-07 14:33:20|110417.2|110392.2|110424.5|110399.5|110424.5|110399.5|110414.7|110389.7|22
1736260410000|2025-01-07 14:33:30|110425.1|110400.1|110428.9|110403.9|110429|110404|110423.2|110398.2|16
1736260420000|2025-01-07 14:33:40|110430.1|110405.1|110429.4|110404.4|110432.5|110407.5|110426.2|110401.2|14
1736260430000|2025-01-07 14:33:50|110428.2|110403.2|110422.2|110397.2|110429.3|110404.3|110418.5|110393.5|18
1736260440000|2025-01-07 14:34:00|110421.4|110396.4|110423.4|110398.4|110425.2|110400.2|110417.6|110392.6|16
1736260450000|2025-01-07 14:34:10|110424.5|110399.5|110429.3|110404.3|110429.4|110404.4|110423.3|110398.3|15
1736260460000|2025-01-07 14:34:20|110427.9|110402.9|110433.7|110408.7|110434.6|110409.6|110425.6|110400.6|28
1736260470000|2025-01-07 14:34:30|110434.2|110409.2|110462.3|110437.3|110462.3|110437.3|110434.2|110409.2|22
1736260480000|2025-01-07 14:34:40|110463.2|110438.2|110466.3|110441.3|110467.6|110442.6|110463.2|110438.2|12
1736260490000|2025-01-07 14:34:50|110466.5|110441.5|110463.8|110438.8|110467.3|110442.3|110463.8|110438.8|4
1736260500000|2025-01-07 14:35:00|110464.8|110439.8|110463.8|110438.8|110465.2|110440.2|110457.7|110432.7|20
1736260510000|2025-01-07 14:35:10|110464.8|110439.8|110464.3|110439.3|110469.3|110444.3|110464.3|110439.3|12
1736260520000|2025-01-07 14:35:20|110464.1|110439.1|110465.8|110440.8|110467.6|110442.6|110463.9|110438.9|11
1736260530000|2025-01-07 14:35:30|110464.8|110439.8|110468.3|110443.3|110470.9|110445.9|110464.8|110439.8|10
1736260540000|2025-01-07 14:35:40|110467.3|110442.3|110470.5|110445.5|110476.7|110451.7|110464.7|110439.7|20
1736260550000|2025-01-07 14:35:50|110469.6|110444.6|110469.7|110444.7|110473.4|110448.4|110468.6|110443.6|14
1736260560000|2025-01-07 14:36:00|110464.7|110439.7|110469.7|110444.7|110471.5|110446.5|110461.2|110436.2|16
1736260570000|2025-01-07 14:36:10|110468.8|110443.8|110469.5|110444.5|110470.6|110445.6|110468.8|110443.8|5
1736260580000|2025-01-07 14:36:20|110469.9|110444.9|110481.7|110456.7|110481.7|110456.7|110468.9|110443.9|13
1736260590000|2025-01-07 14:36:30|110480.9|110455.9|110482.9|110457.9|110482.9|110457.9|110480.9|110455.9|6
1736260600000|2025-01-07 14:36:40|110481.8|110456.8|110481|110456|110482.6|110457.6|110481|110456|7
1736260610000|2025-01-07 14:36:50|110482.1|110457.1|110483.5|110458.5|110484.7|110459.7|110482.1|110457.1|7
1736260620000|2025-01-07 14:37:00|110483.4|110458.4|110490.2|110465.2|110490.3|110465.3|110483.3|110458.3|8
1736260630000|2025-01-07 14:37:10|110489.3|110464.3|110482.9|110457.9|110490.4|110465.4|110482.9|110457.9|8
1736260640000|2025-01-07 14:37:20|110483.4|110458.4|110490.2|110465.2|110490.2|110465.2|110481.8|110456.8|12
1736260650000|2025-01-07 14:37:30|110489.3|110464.3|110501.7|110476.7|110503.4|110478.4|110488.2|110463.2|15
1736260660000|2025-01-07 14:37:40|110501.1|110476.1|110490.1|110465.1|110501.6|110476.6|110488.2|110463.2|16
1736260670000|2025-01-07 14:37:50|110491.1|110466.1|110488.3|110463.3|110491.1|110466.1|110487.2|110462.2|12
1736260680000|2025-01-07 14:38:00|110488.4|110463.4|110501.1|110476.1|110503.8|110478.8|110488.4|110463.4|21
1736260690000|2025-01-07 14:38:10|110500.1|110475.1|110491.1|110466.1|110500.1|110475.1|110491.1|110466.1|12
1736260700000|2025-01-07 14:38:20|110490|110465|110491.7|110466.7|110492.8|110467.8|110490|110465|7
1736260710000|2025-01-07 14:38:30|110490.8|110465.8|110488.1|110463.1|110492.7|110467.7|110488.1|110463.1|8
1736260720000|2025-01-07 14:38:40|110488|110463|110486.9|110461.9|110488.9|110463.9|110485|110460|10
1736260730000|2025-01-07 14:38:50|110486|110461|110487.6|110462.6|110488.8|110463.8|110483.7|110458.7|11
1736260740000|2025-01-07 14:39:00|110487.5|110462.5|110486.5|110461.5|110489|110464|110486|110461|13
1736260750000|2025-01-07 14:39:10|110485.4|110460.4|110486.3|110461.3|110486.3|110461.3|110482.2|110457.2|8
1736260760000|2025-01-07 14:39:20|110485.5|110460.5|110483.2|110458.2|110486.4|110461.4|110483.2|110458.2|12
1736260770000|2025-01-07 14:39:30|110484.2|110459.2|110493.8|110468.8|110496.9|110471.9|110484.1|110459.1|15
1736260780000|2025-01-07 14:39:40|110495.4|110470.4|110490.6|110465.6|110495.4|110470.4|110490.6|110465.6|6
1736260790000|2025-01-07 14:39:50|110491.6|110466.6|110495|110470|110498.1|110473.1|110491.6|110466.6|11
1736260800000|2025-01-07 14:40:00|110494.1|110469.1|110486.9|110461.9|110494.1|110469.1|110486.9|110461.9|6
1736260810000|2025-01-07 14:40:10|110486|110461|110486.4|110461.4|110487|110462|110484.3|110459.3|6
1736260820000|2025-01-07 14:40:20|110486.3|110461.3|110486.8|110461.8|110486.9|110461.9|110482.9|110457.9|17
1736260830000|2025-01-07 14:40:30|110480.2|110455.2|110477.1|110452.1|110480.8|110455.8|110468.3|110443.3|21
1736260840000|2025-01-07 14:40:40|110476.1|110451.1|110494.7|110469.7|110494.7|110469.7|110473.2|110448.2|15
1736260850000|2025-01-07 14:40:50|110495.9|110470.9|110500.7|110475.7|110503.8|110478.8|110495.9|110470.9|9
1736260860000|2025-01-07 14:41:00|110502.2|110477.2|110496.3|110471.3|110506|110481|110496.3|110471.3|17
1736260870000|2025-01-07 14:41:10|110495.4|110470.4|110489.2|110464.2|110495.4|110470.4|110487.3|110462.3|13
1736260880000|2025-01-07 14:41:20|110487.4|110462.4|110489|110464|110490|110465|110485.2|110460.2|8
1736260890000|2025-01-07 14:41:30|110490.7|110465.7|110500.9|110450.9|110503.1|110465.7|110490.6|110446.7|11
1736260900000|2025-01-07 14:41:40|110501.1|110451.1|110509.5|110459.5|110512.7|110462.7|110499.2|110449.2|23
1736260910000|2025-01-07 14:41:50|110508|110458|110492.4|110467.4|110513.3|110467.9|110491.7|110456|12
1736260920000|2025-01-07 14:42:00|110491.4|110466.4|110496|110446|110496|110467|110489.9|110446|10
1736260930000|2025-01-07 14:42:10|110484.7|110459.7|110487|110462|110489.6|110464.6|110483.7|110458.7|12
1736260940000|2025-01-07 14:42:20|110487.2|110462.2|110493.6|110468.6|110511.3|110471.9|110487.2|110458.1|22
1736260950000|2025-01-07 14:42:30|110495|110470|110495.9|110470.9|110495.9|110470.9|110495|110470|3
1736260960000|2025-01-07 14:42:40|110495.5|110470.5|110514.7|110489.7|110519.4|110494.4|110493.9|110468.9|20
1736260970000|2025-01-07 14:42:50|110515.3|110490.3|110522.2|110497.2|110522.2|110497.2|110515.3|110490.3|11
1736260980000|2025-01-07 14:43:00|110521.7|110496.7|110519.2|110494.2|110521.7|110496.7|110514.6|110489.6|19
1736260990000|2025-01-07 14:43:10|110517.4|110492.4|110524.2|110499.2|110529.5|110504.5|110517.4|110492.4|23
1736261000000|2025-01-07 14:43:20|110524.7|110499.7|110521|110496|110524.9|110499.9|110521|110496|15
1736261010000|2025-01-07 14:43:30|110524.7|110499.7|110519.8|110494.8|110524.7|110499.7|110519.8|110494.8|4
1736261020000|2025-01-07 14:43:40|110519.6|110494.6|110524.1|110499.1|110525|110500|110519.2|110494.2|8
1736261030000|2025-01-07 14:43:50|110523.5|110498.5|110523.8|110498.8|110524|110499|110519.7|110494.7|18
1736261040000|2025-01-07 14:44:00|110524|110499|110514|110489|110527.4|110502.4|110512.5|110487.5|17
1736261050000|2025-01-07 14:44:10|110513.7|110488.7|110520.8|110495.8|110524.6|110499.6|110510.9|110485.9|10
1736261060000|2025-01-07 14:44:20|110522|110497|110524|110499|110525.8|110500.8|110522|110497|13
1736261070000|2025-01-07 14:44:30|110531.5|110506.5|110529.9|110504.9|110532.2|110507.2|110526.7|110501.7|17
1736261080000|2025-01-07 14:44:40|110531.9|110506.9|110532|110507|110533.6|110508.6|110529.2|110504.2|8
1736261090000|2025-01-07 14:44:50|110531.9|110506.9|110531.1|110506.1|110531.9|110506.9|110529|110504|6
1736261100000|2025-01-07 14:45:00|110530.3|110505.3|110523.8|110498.8|110530.3|110505.3|110523|110498|17
1736261110000|2025-01-07 14:45:10|110524.6|110499.6|110530.4|110505.4|110530.4|110505.4|110524|110499|14
1736261120000|2025-01-07 14:45:20|110529.3|110504.3|110551.4|110526.4|110558.3|110533.3|110529.3|110504.3|32
1736261130000|2025-01-07 14:45:30|110550.1|110525.1|110561.9|110536.9|110571.6|110546.6|110549.3|110524.3|31
1736261140000|2025-01-07 14:45:40|110561.5|110536.5|110555.9|110530.9|110564.9|110539.9|110555.9|110530.9|13
1736261150000|2025-01-07 14:45:50|110556.8|110531.8|110551.8|110526.8|110556.8|110531.8|110550.4|110525.4|14
1736261160000|2025-01-07 14:46:00|110551.3|110526.3|110541.5|110516.5|110553|110528|110539|110514|15
1736261170000|2025-01-07 14:46:10|110542.4|110517.4|110543.7|110518.7|110544.8|110519.8|110540.4|110515.4|17
1736261180000|2025-01-07 14:46:20|110543.4|110518.4|110543|110518|110543.4|110518.4|110537|110512|16
1736261190000|2025-01-07 14:46:30|110542|110517|110529.5|110504.5|110542|110517|110529.5|110504.5|12
1736261200000|2025-01-07 14:46:40|110527.6|110502.6|110528.9|110503.9|110530|110505|110522.5|110497.5|21
1736261210000|2025-01-07 14:46:50|110530.1|110505.1|110525.4|110500.4|110530.1|110505.1|110525.4|110500.4|16
1736261220000|2025-01-07 14:47:00|110526.6|110501.6|110541.6|110516.6|110542.8|110517.8|110526.4|110501.4|20
1736261230000|2025-01-07 14:47:10|110541.8|110516.8|110542.3|110517.3|110542.4|110517.4|110540|110515|11
1736261240000|2025-01-07 14:47:20|110542.5|110517.5|110548.3|110523.3|110550|110525|110541.5|110516.5|15
1736261250000|2025-01-07 14:47:30|110547.1|110522.1|110542|110517|110547.1|110522.1|110542|110517|19
1736261260000|2025-01-07 14:47:40|110541|110516|110544|110519|110545.3|110520.3|110541|110516|12
1736261270000|2025-01-07 14:47:50|110543.8|110518.8|110543.5|110518.5|110544|110519|110535.5|110510.5|13
1736261280000|2025-01-07 14:48:00|110543.1|110518.1|110540|110515|110543.9|110518.9|110540|110515|9
1736261290000|2025-01-07 14:48:10|110539|110514|110527.7|110502.7|110539|110514|110521.9|110496.9|16
1736261300000|2025-01-07 14:48:20|110526.5|110501.5|110527.3|110502.3|110531.9|110506.9|110525.4|110500.4|16
1736261310000|2025-01-07 14:48:30|110526.8|110501.8|110527.7|110502.7|110528.3|110503.3|110526.8|110501.8|6
1736261320000|2025-01-07 14:48:40|110528.5|110503.5|110543.9|110518.9|110549.5|110524.5|110528.5|110503.5|21
1736261330000|2025-01-07 14:48:50|110548.5|110523.5|110557.6|110532.6|110557.6|110532.6|110547.3|110522.3|16
1736261340000|2025-01-07 14:49:00|110558.6|110533.6|110563.3|110538.3|110563.3|110538.3|110554.4|110529.4|16
1736261350000|2025-01-07 14:49:10|110566.1|110541.1|110578.2|110553.2|110580.4|110555.4|110566.1|110541.1|18
1736261360000|2025-01-07 14:49:20|110579.6|110554.6|110579.5|110554.5|110581.1|110556.1|110577.9|110552.9|15
1736261370000|2025-01-07 14:49:30|110578.4|110553.4|110580.9|110555.9|110582.1|110557.1|110577.4|110552.4|15
1736261380000|2025-01-07 14:49:40|110581.6|110556.6|110584.3|110559.3|110589.6|110564.6|110581.6|110556.6|15
1736261390000|2025-01-07 14:49:50|110583.2|110558.2|110581|110556|110584.2|110559.2|110575.9|110550.9|12
1736261400000|2025-01-07 14:50:00|110582.1|110557.1|110603.4|110578.4|110604|110579|110582.1|110557.1|25
1736261410000|2025-01-07 14:50:10|110601.9|110576.9|110594.6|110569.6|110601.9|110576.9|110593.5|110568.5|16
1736261420000|2025-01-07 14:50:20|110595.6|110570.6|110606.5|110581.5|110610.3|110585.3|110595.6|110570.6|23
1736261430000|2025-01-07 14:50:30|110605.5|110580.5|110591.5|110566.5|110605.5|110580.5|110591.5|110566.5|16
1736261440000|2025-01-07 14:50:40|110591|110566|110595.8|110570.8|110598.4|110573.4|110589.6|110564.6|24
1736261450000|2025-01-07 14:50:50|110596.4|110571.4|110602.8|110577.8|110602.8|110577.8|110596.4|110571.4|14
1736261460000|2025-01-07 14:51:00|110603.8|110578.8|110602.8|110577.8|110603.8|110578.8|110600.4|110575.4|12
1736261470000|2025-01-07 14:51:10|110603.7|110578.7|110601.5|110576.5|110604.3|110579.3|110601.5|110576.5|8
1736261480000|2025-01-07 14:51:20|110602.6|110577.6|110603.6|110578.6|110603.6|110578.6|110602.6|110577.6|3
1736261490000|2025-01-07 14:51:30|110603|110578|110604.9|110579.9|110605.4|110580.4|110601.5|110576.5|9
1736261500000|2025-01-07 14:51:40|110606.8|110581.8|110610.9|110585.9|110611.7|110586.7|110597.2|110572.2|21
1736261510000|2025-01-07 14:51:50|110611.7|110586.7|110615.1|110590.1|110618|110593|110610.5|110585.5|15
1736261520000|2025-01-07 14:52:00|110615.6|110590.6|110616.8|110591.8|110617|110592|110614.7|110589.7|10
1736261530000|2025-01-07 14:52:10|110617.7|110592.7|110633.8|110608.8|110633.9|110608.9|110617.7|110592.7|16
1736261540000|2025-01-07 14:52:20|110633.1|110608.1|110628.5|110603.5|110638|110613|110628.5|110603.5|20
1736261550000|2025-01-07 14:52:30|110629.4|110604.4|110633.3|110608.3|110639.9|110614.9|110629.4|110604.4|21
1736261560000|2025-01-07 14:52:40|110634.1|110609.1|110636.2|110611.2|110636.2|110611.2|110634.1|110609.1|10
1736261570000|2025-01-07 14:52:50|110636.1|110611.1|110619.6|110594.6|110636.1|110611.1|110619.6|110594.6|11
1736261580000|2025-01-07 14:53:00|110620.6|110595.6|110621.7|110596.7|110624.4|110599.4|110619.6|110594.6|12
1736261590000|2025-01-07 14:53:10|110620.9|110595.9|110620.7|110595.7|110624.3|110599.3|110620.7|110595.7|9
1736261600000|2025-01-07 14:53:20|110619.5|110594.5|110619.6|110594.6|110622.9|110597.9|110619.5|110594.5|9
1736261610000|2025-01-07 14:53:30|110618.6|110593.6|110619.8|110594.8|110620.3|110595.3|110614.4|110589.4|21
1736261620000|2025-01-07 14:53:40|110621.8|110596.8|110619.7|110594.7|110621.8|110596.8|110618.4|110593.4|10
1736261630000|2025-01-07 14:53:50|110619.6|110594.6|110629.3|110604.3|110632.7|110607.7|110619.6|110594.6|13
1736261640000|2025-01-07 14:54:00|110629|110604|110626.9|110601.9|110629|110604|110624.4|110599.4|10
1736261650000|2025-01-07 14:54:10|110625.8|110600.8|110621|110596|110625.8|110600.8|110615.9|110590.9|14
1736261660000|2025-01-07 14:54:20|110620.1|110595.1|110617.3|110592.3|110620.1|110595.1|110615.8|110590.8|15
1736261670000|2025-01-07 14:54:30|110616.1|110591.1|110619.2|110594.2|110619.2|110594.2|110616.1|110591.1|4
1736261680000|2025-01-07 14:54:40|110619.7|110594.7|110621.5|110596.5|110623.1|110598.1|110618.6|110593.6|10
1736261690000|2025-01-07 14:54:50|110628|110603|110637.1|110612.1|110637.3|110612.3|110628|110603|13
1736261700000|2025-01-07 14:55:00|110631|110606|110613.3|110588.3|110631.9|110606.9|110611.1|110586.1|20
1736261710000|2025-01-07 14:55:10|110615.4|110590.4|110625.1|110600.1|110630|110605|110615.4|110590.4|20
1736261720000|2025-01-07 14:55:20|110623.9|110598.9|110620.4|110595.4|110623.9|110598.9|110620.3|110595.3|7
1736261730000|2025-01-07 14:55:30|110619.4|110594.4|110610.3|110585.3|110623.5|110598.5|110610.3|110585.3|15
1736261740000|2025-01-07 14:55:40|110609.4|110584.4|110605.3|110580.3|110609.4|110584.4|110601.4|110576.4|20
1736261750000|2025-01-07 14:55:50|110606.3|110581.3|110628.2|110603.2|110628.4|110603.4|110606.3|110581.3|23
1736261760000|2025-01-07 14:56:00|110629.4|110604.4|110625.8|110600.8|110629.4|110604.4|110625.8|110600.8|10
1736261770000|2025-01-07 14:56:10|110626.8|110601.8|110626.5|110601.5|110631.8|110606.8|110625.4|110600.4|12
1736261780000|2025-01-07 14:56:20|110625.1|110600.1|110651|110626|110651.9|110626.9|110614.4|110589.4|30
1736261790000|2025-01-07 14:56:30|110652.4|110627.4|110646.2|110621.2|110653.6|110628.6|110645.9|110620.9|19
1736261800000|2025-01-07 14:56:40|110648.5|110623.5|110641.6|110616.6|110648.5|110623.5|110640.8|110615.8|22
1736261810000|2025-01-07 14:56:50|110640.6|110615.6|110641.2|110616.2|110644.4|110619.4|110639|110614|10
1736261820000|2025-01-07 14:57:00|110641.9|110616.9|110643.5|110618.5|110644.5|110619.5|110641|110616|17
1736261830000|2025-01-07 14:57:10|110643.7|110618.7|110643.6|110618.6|110643.7|110618.7|110643.5|110618.5|3
1736261840000|2025-01-07 14:57:20|110642.3|110617.3|110635.7|110610.7|110642.3|110617.3|110635.5|110610.5|9
1736261850000|2025-01-07 14:57:30|110636.7|110611.7|110654.3|110629.3|110655.6|110630.6|110635.8|110610.8|28
1736261860000|2025-01-07 14:57:40|110655.7|110630.7|110687.3|110662.3|110687.3|110662.3|110653|110628|34
1736261870000|2025-01-07 14:57:50|110691.6|110666.6|110740.6|110715.6|110740.6|110715.6|110690.8|110665.8|29
1736261880000|2025-01-07 14:58:00|110746.4|110696.4|110711.7|110686.7|110753.9|110711.8|110697.7|110672.7|42
1736261890000|2025-01-07 14:58:10|110710.4|110685.4|110720|110695|110737.2|110712.2|110710.4|110685.4|45
1736261900000|2025-01-07 14:58:20|110722.3|110697.3|110712|110687|110722.3|110697.3|110712|110687|26
1736261910000|2025-01-07 14:58:30|110713|110688|110712.6|110687.6|110727|110690.1|110704.3|110670.8|29
1736261920000|2025-01-07 14:58:40|110708.6|110683.6|110714.6|110689.6|110714.9|110689.9|110705.6|110680.6|16
1736261930000|2025-01-07 14:58:50|110714.1|110689.1|110717.4|110692.4|110721|110696|110712.1|110687.1|31
1736261940000|2025-01-07 14:59:00|110717.2|110692.2|110710|110660|110717.2|110692.2|110693.5|110651.9|39
1736261950000|2025-01-07 14:59:10|110703.9|110653.9|110708.5|110658.5|110714|110664|110703.2|110653.2|30
1736261960000|2025-01-07 14:59:20|110710|110660|110709.1|110659.1|110710|110674.6|110693.7|110658.8|28
1736261970000|2025-01-07 14:59:30|110707.6|110657.6|110701.1|110651.1|110711|110661|110701.1|110651.1|21
1736261980000|2025-01-07 14:59:40|110700.9|110650.9|110697|110647|110701|110651|110689|110639|32
1736261990000|2025-01-07 14:59:50|110715.3|110632|110720.8|110604.8|110736.8|110632|110714.1|110598.1|8
1736262000000|2025-01-07 15:00:00|110708.2|110592.2|110907.7|110822.8|110914.8|110826|110708.2|110592.2|72
1736262010000|2025-01-07 15:00:10|110904.9|110815.3|110911.6|110836.8|110918.9|110856.1|110886.3|110804.5|57
1736262020000|2025-01-07 15:00:20|110913.2|110838.3|110914.1|110837.8|110914.1|110856.4|110893.1|110815|44
1736262030000|2025-01-07 15:00:30|110915.8|110839.4|110920|110847.9|110925.8|110849.9|110905.8|110829.3|28
1736262040000|2025-01-07 15:00:40|110921.9|110850.6|110898|110848|110924|110853.4|110898|110823.4|40
1736262050000|2025-01-07 15:00:50|110906.3|110834|110905.2|110842.7|110910.1|110844.6|110893.7|110827.3|36
1736262060000|2025-01-07 15:01:00|110911.8|110861.8|110937.4|110887.4|110938.3|110888.3|110909.9|110846|49
1736262070000|2025-01-07 15:01:10|110939.2|110889.2|110956.8|110906.8|110964.4|110914.4|110935.5|110885.5|45
1736262080000|2025-01-07 15:01:20|110961.3|110911.3|110978.5|110928.5|110982.4|110932.4|110954.2|110904.2|48
1736262090000|2025-01-07 15:01:30|110980.3|110930.3|110983.4|110933.4|111000.3|110950.3|110980.3|110930.3|37
1736262100000|2025-01-07 15:01:40|110982.4|110932.4|110976.8|110926.8|110982.4|110932.4|110955.9|110905.9|47
1736262110000|2025-01-07 15:01:50|110984.8|110934.8|110992.3|110942.3|111004.9|110954.9|110983.6|110933.6|32
1736262120000|2025-01-07 15:02:00|110990.7|110940.7|110992.1|110942.1|111003.2|110953.2|110983.1|110933.1|38
1736262130000|2025-01-07 15:02:10|110990.5|110940.5|110996.9|110946.9|111013.6|110963.6|110990.5|110940.5|30
1736262140000|2025-01-07 15:02:20|110997.9|110947.9|111011.2|110961.2|111025.8|110975.8|110997.8|110947.8|36
1736262150000|2025-01-07 15:02:30|111012.4|110962.4|111015.2|110965.2|111022.5|110972.5|111010.7|110960.7|37
1736262160000|2025-01-07 15:02:40|111011.4|110961.4|110989.1|110939.1|111026.1|110976.1|110989.1|110939.1|29
1736262170000|2025-01-07 15:02:50|110988|110938|110994|110944|111002.3|110952.3|110986.7|110936.7|24
1736262180000|2025-01-07 15:03:00|110994.4|110944.4|111026.3|110976.3|111027.6|110977.6|110975.1|110925.1|53
1736262190000|2025-01-07 15:03:10|111027.1|110977.1|111020.3|110970.3|111039.3|110989.3|111019.4|110969.4|46
1736262200000|2025-01-07 15:03:20|111021.1|110971.1|111003.9|110978.9|111027.1|110981.3|110982.7|110957.7|49
1736262210000|2025-01-07 15:03:30|111005.8|110980.8|110978.5|110953.5|111009.6|110984.6|110977.4|110952.4|39
1736262220000|2025-01-07 15:03:40|110977.4|110952.4|110948.4|110923.4|110978.4|110953.4|110948.4|110923.4|41
1736262230000|2025-01-07 15:03:50|110949.5|110924.5|110937.3|110912.3|110967.3|110942.3|110937.3|110912.3|40
1736262240000|2025-01-07 15:04:00|110934.4|110909.4|110943.2|110918.2|110948.3|110923.3|110934.4|110909.4|36
1736262250000|2025-01-07 15:04:10|110944.1|110919.1|110947.6|110922.6|110951|110926|110942|110917|34
1736262260000|2025-01-07 15:04:20|110948.8|110923.8|110966.2|110941.2|110974.5|110949.5|110948.8|110923.8|40
1736262270000|2025-01-07 15:04:30|110965.4|110940.4|110966.6|110941.6|110968.9|110943.9|110959.2|110934.2|29
1736262280000|2025-01-07 15:04:40|110968.7|110943.7|111001.9|110976.9|111006.8|110981.8|110968.7|110943.7|30
1736262290000|2025-01-07 15:04:50|110996.6|110971.6|111006.4|110981.4|111015.5|110990.5|110993|110968|43
1736262300000|2025-01-07 15:05:00|111003.8|110978.8|111037.4|111012.4|111038.4|111013.4|111003.8|110978.8|45
1736262310000|2025-01-07 15:05:10|111038.5|111013.5|111015.8|110990.8|111038.5|111013.5|111010.4|110985.4|40
1736262320000|2025-01-07 15:05:20|111017|110992|111018.9|110993.9|111020.5|110995.5|111007.5|110982.5|31
1736262330000|2025-01-07 15:05:30|111020|110995|111024.1|110999.1|111034.8|111009.8|111018.7|110993.7|34
1736262340000|2025-01-07 15:05:40|111023.4|110998.4|111010.6|110985.6|111023.4|110998.4|111006.1|110981.1|38
1736262350000|2025-01-07 15:05:50|111009.7|110984.7|110976.3|110951.3|111010.6|110985.6|110973.2|110948.2|41
1736262360000|2025-01-07 15:06:00|110974.2|110949.2|110979.7|110954.7|110987.4|110962.4|110969.9|110944.9|27
1736262370000|2025-01-07 15:06:10|110980.9|110955.9|110944.8|110919.8|110980.9|110955.9|110944.8|110919.8|27
1736262380000|2025-01-07 15:06:20|110943.2|110918.2|110945.2|110920.2|110945.6|110920.6|110938|110913|30
1736262390000|2025-01-07 15:06:30|110946.6|110921.6|110956.3|110931.3|110969.9|110944.9|110946.6|110921.6|41
1736262400000|2025-01-07 15:06:40|110955.1|110930.1|110931.7|110906.7|110955.1|110930.1|110926.8|110901.8|39
1736262410000|2025-01-07 15:06:50|110930.7|110905.7|110921.4|110896.4|110936.4|110911.4|110906.5|110881.5|49
1736262420000|2025-01-07 15:07:00|110924.9|110899.9|110915.9|110890.9|110928.7|110903.7|110898|110873|49
1736262430000|2025-01-07 15:07:10|110914.8|110889.8|110919.3|110894.3|110927|110902|110914.5|110889.5|43
1736262440000|2025-01-07 15:07:20|110920.7|110895.7|110940.6|110915.6|110941.5|110916.5|110909.4|110884.4|36
1736262450000|2025-01-07 15:07:30|110941|110916|110937.5|110912.5|110942.4|110917.4|110932.8|110907.8|23
1736262460000|2025-01-07 15:07:40|110938.5|110913.5|110971.4|110946.4|110971.7|110946.7|110938.5|110913.5|34
1736262470000|2025-01-07 15:07:50|110970.8|110945.8|110975.9|110950.9|110985.9|110960.9|110970.8|110945.8|39
1736262480000|2025-01-07 15:08:00|110975.7|110950.7|110971.6|110946.6|110983.4|110958.4|110970.5|110945.5|37
1736262490000|2025-01-07 15:08:10|110968.6|110943.6|110986.3|110961.3|110994.8|110969.8|110968.6|110943.6|48
1736262500000|2025-01-07 15:08:20|110986.6|110961.6|110999.9|110974.9|111019.8|110994.8|110986.6|110961.6|47
1736262510000|2025-01-07 15:08:30|110996.4|110971.4|110989.7|110964.7|111003|110978|110984.2|110959.2|34
1736262520000|2025-01-07 15:08:40|110991.9|110966.9|111014.1|110989.1|111014.1|110989.1|110991.9|110966.9|45
1736262530000|2025-01-07 15:08:50|111018.1|110993.1|111010.3|110985.3|111023.9|110998.9|111000.7|110975.7|44
1736262540000|2025-01-07 15:09:00|111009.1|110984.1|110991.5|110966.5|111009.1|110984.1|110981.5|110956.5|44
1736262550000|2025-01-07 15:09:10|110986.5|110961.5|111026.5|111001.5|111031.6|111006.6|110985.3|110960.3|33
1736262560000|2025-01-07 15:09:20|111028.6|111003.6|111012.7|110987.7|111030.9|111005.9|111012.7|110987.7|32
1736262570000|2025-01-07 15:09:30|111013.7|110988.7|111022.8|110997.8|111028.5|111003.5|111011.6|110986.6|31
1736262580000|2025-01-07 15:09:40|111021.5|110996.5|111032.1|111007.1|111037.7|111012.7|111020.4|110995.4|35
1736262590000|2025-01-07 15:09:50|111035.5|111010.5|111030.6|111005.6|111036.6|111011.6|111017.1|110992.1|33
1736262600000|2025-01-07 15:10:00|111029.6|111004.6|111039.5|111014.5|111047.6|111022.6|111026.9|111001.9|36
1736262610000|2025-01-07 15:10:10|111035|111010|111023.5|110998.5|111035|111010|111017|110992|48
1736262620000|2025-01-07 15:10:20|111021.7|110996.7|111021|110996|111025.9|111000.9|111020|110995|27
1736262630000|2025-01-07 15:10:30|111019.3|110994.3|110993.3|110968.3|111019.3|110994.3|110990.9|110965.9|30
1736262640000|2025-01-07 15:10:40|110993.7|110968.7|111000|110975|111005.1|110980.1|110990.9|110965.9|28
1736262650000|2025-01-07 15:10:50|110998.8|110973.8|110970.5|110945.5|111003.5|110978.5|110967.3|110942.3|33
1736262660000|2025-01-07 15:11:00|110970.2|110945.2|110980.3|110955.3|110983|110958|110967.9|110942.9|41
1736262670000|2025-01-07 15:11:10|110979.4|110954.4|110979.7|110954.7|110989.6|110964.6|110978.6|110953.6|37
1736262680000|2025-01-07 15:11:20|110979.9|110954.9|110988|110963|110988|110963|110976|110951|24
1736262690000|2025-01-07 15:11:30|110989.6|110964.6|110960.8|110935.8|110989.6|110964.6|110960.8|110935.8|37
1736262700000|2025-01-07 15:11:40|110962.1|110937.1|110940|110915|110962.1|110937.1|110937.8|110912.8|41
1736262710000|2025-01-07 15:11:50|110938.6|110913.6|110989.7|110964.7|110993.5|110968.5|110938.3|110913.3|34
1736262720000|2025-01-07 15:12:00|110988.5|110963.5|110992.8|110967.8|110996.2|110971.2|110981.5|110956.5|29
1736262730000|2025-01-07 15:12:10|110992.1|110967.1|110941.2|110916.2|110992.2|110967.2|110938.5|110913.5|43
1736262740000|2025-01-07 15:12:20|110939.8|110914.8|110945.5|110920.5|110948.9|110923.9|110939.2|110914.2|17
1736262750000|2025-01-07 15:12:30|110947.1|110922.1|110960.2|110935.2|110962.4|110937.4|110944.7|110919.7|29
1736262760000|2025-01-07 15:12:40|110961.4|110936.4|110951.2|110926.2|110961.4|110936.4|110949.2|110924.2|33
1736262770000|2025-01-07 15:12:50|110950.3|110925.3|110945.4|110920.4|110952.8|110927.8|110940.9|110915.9|40
1736262780000|2025-01-07 15:13:00|110943.9|110918.9|110963.2|110938.2|110963.2|110938.2|110942.9|110917.9|36
1736262790000|2025-01-07 15:13:10|110961.1|110936.1|110958.9|110933.9|110967.6|110942.6|110954.2|110929.2|44
1736262800000|2025-01-07 15:13:20|110960.5|110935.5|110966.7|110941.7|110969.9|110944.9|110959.5|110934.5|20
1736262810000|2025-01-07 15:13:30|110967.1|110942.1|110965.1|110940.1|110975.1|110950.1|110960.6|110935.6|33
1736262820000|2025-01-07 15:13:40|110962.6|110937.6|110960.1|110935.1|110963.8|110938.8|110941.2|110916.2|51
1736262830000|2025-01-07 15:13:50|110961|110936|110966.7|110941.7|110968.4|110943.4|110961|110936|23
1736262840000|2025-01-07 15:14:00|110967.1|110942.1|110953.3|110928.3|110972.5|110947.5|110952.2|110927.2|31
1736262850000|2025-01-07 15:14:10|110952.2|110927.2|110949.2|110924.2|110956.7|110931.7|110945.3|110920.3|28
1736262860000|2025-01-07 15:14:20|110949.1|110924.1|110949.4|110924.4|110951|110926|110943.3|110918.3|19
1736262870000|2025-01-07 15:14:30|110951.5|110926.5|110950.1|110925.1|110960|110935|110949.9|110924.9|31
1736262880000|2025-01-07 15:14:40|110950.3|110925.3|110945.2|110920.2|110959.3|110934.3|110945.2|110920.2|23
1736262890000|2025-01-07 15:14:50|110944.6|110919.6|110934.1|110909.1|110944.6|110919.6|110934.1|110909.1|35
1736262900000|2025-01-07 15:15:00|110935.8|110910.8|110930.8|110905.8|110951.9|110926.9|110930.2|110905.2|34
1736262910000|2025-01-07 15:15:10|110933|110908|110936.4|110911.4|110949.3|110924.3|110929.9|110904.9|40
1736262920000|2025-01-07 15:15:20|110933.7|110908.7|110935.9|110910.9|110948|110923|110931.1|110906.1|35
1736262930000|2025-01-07 15:15:30|110934.1|110909.1|110936.5|110911.5|110938.2|110913.2|110931.3|110906.3|39
1736262940000|2025-01-07 15:15:40|110937.5|110912.5|110970.7|110945.7|110970.7|110945.7|110937.5|110912.5|40
1736262950000|2025-01-07 15:15:50|110974.6|110949.6|110968.2|110943.2|110978.6|110953.6|110962.7|110937.7|24
1736262960000|2025-01-07 15:16:00|110967.2|110942.2|110954.5|110929.5|110968.4|110943.4|110950.9|110925.9|17
1736262970000|2025-01-07 15:16:10|110953.6|110928.6|110955.5|110930.5|110963.6|110938.6|110952.1|110927.1|20
1736262980000|2025-01-07 15:16:20|110954.9|110929.9|110964.7|110939.7|110964.7|110939.7|110954.9|110929.9|11
1736262990000|2025-01-07 15:16:30|110966.5|110941.5|110963.8|110938.8|110966.6|110941.6|110957.1|110932.1|21
1736263000000|2025-01-07 15:16:40|110962.9|110937.9|110936.6|110911.6|110962.9|110937.9|110935.5|110910.5|21
1736263010000|2025-01-07 15:16:50|110939.8|110914.8|110935.7|110910.7|110943.3|110918.3|110930.6|110905.6|28
1736263020000|2025-01-07 15:17:00|110934.7|110909.7|110904.2|110879.2|110937.2|110912.2|110903.9|110878.9|34
1736263030000|2025-01-07 15:17:10|110903.9|110878.9|110929.6|110904.6|110929.6|110904.6|110901.1|110876.1|21
1736263040000|2025-01-07 15:17:20|110930.9|110905.9|110941.2|110916.2|110947.5|110922.5|110930.9|110905.9|26
1736263050000|2025-01-07 15:17:30|110940.5|110915.5|110938.8|110913.8|110948|110923|110935.4|110910.4|29
1736263060000|2025-01-07 15:17:40|110936|110911|110945.7|110920.7|110945.7|110920.7|110930.3|110905.3|24
1736263070000|2025-01-07 15:17:50|110945.4|110920.4|110934.9|110909.9|110946.9|110921.9|110931.3|110906.3|18
1736263080000|2025-01-07 15:18:00|110937.9|110912.9|110924.4|110899.4|110939.1|110914.1|110923.8|110898.8|12
1736263090000|2025-01-07 15:18:10|110927|110902|110908.3|110883.3|110941.4|110916.4|110908.3|110883.3|27
1736263100000|2025-01-07 15:18:20|110909.8|110884.8|110913|110888|110920.5|110895.5|110909.8|110884.8|16
1736263110000|2025-01-07 15:18:30|110915.6|110890.6|110909.9|110884.9|110915.6|110890.6|110908.2|110883.2|15
1736263120000|2025-01-07 15:18:40|110908.9|110883.9|110894.6|110869.6|110908.9|110883.9|110894.6|110869.6|16
1736263130000|2025-01-07 15:18:50|110895.7|110870.7|110893.5|110868.5|110898.3|110873.3|110890|110865|17
1736263140000|2025-01-07 15:19:00|110891.7|110866.7|110887|110862|110892.4|110867.4|110887|110862|22
1736263150000|2025-01-07 15:19:10|110885.9|110860.9|110867.1|110842.1|110885.9|110860.9|110863.1|110838.1|25
1736263160000|2025-01-07 15:19:20|110865.9|110840.9|110854.7|110829.7|110865.9|110840.9|110854.6|110829.6|15
1736263170000|2025-01-07 15:19:30|110855.9|110830.9|110881.5|110856.5|110881.5|110856.5|110855.9|110830.9|24
1736263180000|2025-01-07 15:19:40|110880.6|110855.6|110878.7|110853.7|110880.6|110855.6|110871.9|110846.9|18
1736263190000|2025-01-07 15:19:50|110879.8|110854.8|110881.6|110856.6|110885.7|110860.7|110879.8|110854.8|9
1736263200000|2025-01-07 15:20:00|110880.4|110855.4|110866.1|110841.1|110885.4|110860.4|110861.6|110836.6|33
1736263210000|2025-01-07 15:20:10|110865|110840|110840.4|110815.4|110865|110840|110840.4|110815.4|28
1736263220000|2025-01-07 15:20:20|110839.2|110814.2|110834.2|110809.2|110847.7|110822.7|110832.7|110807.7|40
1736263230000|2025-01-07 15:20:30|110833.1|110808.1|110844.8|110819.8|110845.3|110820.3|110818.4|110793.4|29
1736263240000|2025-01-07 15:20:40|110845.9|110820.9|110873.2|110848.2|110875.7|110850.7|110845.9|110820.9|36
1736263250000|2025-01-07 15:20:50|110871.5|110846.5|110869|110844|110886.1|110861.1|110867.4|110842.4|31
1736263260000|2025-01-07 15:21:00|110867.6|110842.6|110861.6|110836.6|110874.5|110849.5|110858.7|110833.7|21
1736263270000|2025-01-07 15:21:10|110861|110836|110874.7|110849.7|110875.9|110850.9|110861|110836|24
1736263280000|2025-01-07 15:21:20|110873.5|110848.5|110858.4|110833.4|110873.5|110848.5|110856.4|110831.4|26
1736263290000|2025-01-07 15:21:30|110857.3|110832.3|110859.6|110834.6|110862.5|110837.5|110854.3|110829.3|13
1736263300000|2025-01-07 15:21:40|110860.7|110835.7|110866.9|110841.9|110871.5|110846.5|110855.4|110830.4|23
1736263310000|2025-01-07 15:21:50|110868|110843|110879.1|110854.1|110879.9|110854.9|110868|110843|23
1736263320000|2025-01-07 15:22:00|110878.1|110853.1|110858.9|110833.9|110878.1|110853.1|110858.9|110833.9|16
1736263330000|2025-01-07 15:22:10|110860|110835|110874|110849|110877.6|110852.6|110860|110835|28
1736263340000|2025-01-07 15:22:20|110875.3|110850.3|110891.6|110866.6|110891.6|110866.6|110868.9|110843.9|24
1736263350000|2025-01-07 15:22:30|110892.1|110867.1|110894|110869|110894|110869|110883.3|110858.3|25
1736263360000|2025-01-07 15:22:40|110895.2|110870.2|110881.7|110856.7|110895.2|110870.2|110879.2|110854.2|28
1736263370000|2025-01-07 15:22:50|110880.5|110855.5|110877.1|110852.1|110885|110860|110874.8|110849.8|27
1736263380000|2025-01-07 15:23:00|110876.1|110851.1|110877.6|110852.6|110877.6|110852.6|110868.2|110843.2|17
1736263390000|2025-01-07 15:23:10|110876.6|110851.6|110889.8|110864.8|110892.6|110867.6|110876.2|110851.2|19
1736263400000|2025-01-07 15:23:20|110890.9|110865.9|110889.1|110864.1|110890.9|110865.9|110884.2|110859.2|17
1736263410000|2025-01-07 15:23:30|110888|110863|110876.6|110851.6|110888|110863|110874.5|110849.5|19
1736263420000|2025-01-07 15:23:40|110877.7|110852.7|110876.9|110851.9|110877.7|110852.7|110871.3|110846.3|12
1736263430000|2025-01-07 15:23:50|110878.4|110853.4|110880.2|110855.2|110886.3|110861.3|110878.4|110853.4|16
1736263440000|2025-01-07 15:24:00|110879|110854|110865.1|110840.1|110880.9|110855.9|110862.4|110837.4|25
1736263450000|2025-01-07 15:24:10|110865.2|110840.2|110866.6|110841.6|110867.7|110842.7|110863.2|110838.2|15
1736263460000|2025-01-07 15:24:20|110864.9|110839.9|110873.9|110848.9|110873.9|110848.9|110863.5|110838.5|13
1736263470000|2025-01-07 15:24:30|110877.7|110852.7|110892.5|110867.5|110896.3|110871.3|110877.7|110852.7|16
1736263480000|2025-01-07 15:24:40|110891.5|110866.5|110888.7|110863.7|110891.5|110866.5|110883.6|110858.6|11
1736263490000|2025-01-07 15:24:50|110888.6|110863.6|110873.3|110848.3|110888.6|110863.6|110873.3|110848.3|25
1736263500000|2025-01-07 15:25:00|110873.2|110848.2|110843.6|110818.6|110873.2|110848.2|110843.6|110818.6|24
1736263510000|2025-01-07 15:25:10|110845|110820|110830.7|110805.7|110845|110820|110829.7|110804.7|20
1736263520000|2025-01-07 15:25:20|110830.4|110805.4|110813.1|110788.1|110830.4|110805.4|110807.9|110782.9|31
1736263530000|2025-01-07 15:25:30|110815.1|110790.1|110806.1|110781.1|110826.7|110801.7|110794.7|110769.7|31
1736263540000|2025-01-07 15:25:40|110804.9|110779.9|110796.1|110771.1|110811.7|110786.7|110795.3|110770.3|24
1736263550000|2025-01-07 15:25:50|110797|110772|110790.5|110765.5|110804.2|110779.2|110790.5|110765.5|36
1736263560000|2025-01-07 15:26:00|110793.5|110768.5|110791|110766|110793.5|110768.5|110787.7|110762.7|17
1736263570000|2025-01-07 15:26:10|110789.9|110764.9|110775.1|110750.1|110794|110769|110775.1|110750.1|22
1736263580000|2025-01-07 15:26:20|110773.5|110748.5|110786.5|110761.5|110787.5|110762.5|110773.5|110748.5|22
1736263590000|2025-01-07 15:26:30|110785.8|110760.8|110781.3|110756.3|110787.7|110762.7|110779.8|110754.8|25
1736263600000|2025-01-07 15:26:40|110782.5|110757.5|110781.8|110756.8|110782.8|110757.8|110778.3|110753.3|11
1736263610000|2025-01-07 15:26:50|110779.9|110754.9|110783.4|110758.4|110786|110761|110779.9|110754.9|16
1736263620000|2025-01-07 15:27:00|110782|110757|110786.1|110761.1|110786.1|110761.1|110780|110755|20
1736263630000|2025-01-07 15:27:10|110789.5|110764.5|110767.6|110742.6|110790.5|110765.5|110767.2|110742.2|23
1736263640000|2025-01-07 15:27:20|110767.4|110742.4|110768.1|110743.1|110770.4|110745.4|110767.4|110742.4|7
1736263650000|2025-01-07 15:27:30|110767.9|110742.9|110763|110738|110767.9|110742.9|110761.6|110736.6|19
1736263660000|2025-01-07 15:27:40|110764.2|110739.2|110788.8|110763.8|110788.8|110763.8|110764.2|110739.2|19
1736263670000|2025-01-07 15:27:50|110787.8|110762.8|110793.3|110768.3|110793.5|110768.5|110786.8|110761.8|24
1736263680000|2025-01-07 15:28:00|110794.3|110769.3|110815|110790|110817.3|110792.3|110794|110769|30
1736263690000|2025-01-07 15:28:10|110814.1|110789.1|110830.4|110805.4|110830.4|110805.4|110814.1|110789.1|26
1736263700000|2025-01-07 15:28:20|110829.6|110804.6|110829.2|110804.2|110833|110808|110826.8|110801.8|14
1736263710000|2025-01-07 15:28:30|110828.3|110803.3|110829.5|110804.5|110830.7|110805.7|110825.3|110800.3|19
1736263720000|2025-01-07 15:28:40|110828.8|110803.8|110823.8|110798.8|110829.6|110804.6|110822.4|110797.4|20
1736263730000|2025-01-07 15:28:50|110823.6|110798.6|110818.7|110793.7|110823.6|110798.6|110810.5|110785.5|18
1736263740000|2025-01-07 15:29:00|110818.6|110793.6|110817.5|110792.5|110821|110796|110815.7|110790.7|11
1736263750000|2025-01-07 15:29:10|110816.6|110791.6|110806.7|110781.7|110816.6|110791.6|110806.7|110781.7|16
1736263760000|2025-01-07 15:29:20|110806.9|110781.9|110821.4|110796.4|110822.6|110797.6|110805.4|110780.4|19
1736263770000|2025-01-07 15:29:30|110820.1|110795.1|110824.6|110799.6|110834.9|110809.9|110818.2|110793.2|25
1736263780000|2025-01-07 15:29:40|110823.5|110798.5|110825.9|110800.9|110830.3|110805.3|110821.4|110796.4|22
1736263790000|2025-01-07 15:29:50|110824.8|110799.8|110819.1|110794.1|110828.4|110803.4|110818.2|110793.2|30
1736263800000|2025-01-07 15:30:00|110818.9|110793.9|110804.3|110779.3|110818.9|110793.9|110804.3|110779.3|28
1736263810000|2025-01-07 15:30:10|110805.2|110780.2|110805.4|110780.4|110807.1|110782.1|110803.9|110778.9|11
1736263820000|2025-01-07 15:30:20|110806.4|110781.4|110805.3|110780.3|110806.4|110781.4|110799.6|110774.6|23
1736263830000|2025-01-07 15:30:30|110804.2|110779.2|110806.5|110781.5|110809.9|110784.9|110801.7|110776.7|20
1736263840000|2025-01-07 15:30:40|110807.9|110782.9|110827|110802|110827|110802|110807.9|110782.9|15
1736263850000|2025-01-07 15:30:50|110828.4|110803.4|110830|110805|110830|110805|110823.7|110798.7|18
1736263860000|2025-01-07 15:31:00|110829|110804|110824.1|110799.1|110830|110805|110822.8|110797.8|16
1736263870000|2025-01-07 15:31:10|110824.6|110799.6|110826.8|110801.8|110831.4|110806.4|110821|110796|14
1736263880000|2025-01-07 15:31:20|110828|110803|110819.3|110794.3|110828|110803|110818.6|110793.6|13
1736263890000|2025-01-07 15:31:30|110821.8|110796.8|110838|110813|110838.7|110813.7|110820.8|110795.8|19
1736263900000|2025-01-07 15:31:40|110839.9|110814.9|110843.7|110818.7|110846.7|110821.7|110837.6|110812.6|23
1736263910000|2025-01-07 15:31:50|110842.7|110817.7|110815.3|110790.3|110842.7|110817.7|110813.4|110788.4|27
1736263920000|2025-01-07 15:32:00|110814.4|110789.4|110803.3|110778.3|110815.5|110790.5|110790.3|110765.3|30
1736263930000|2025-01-07 15:32:10|110802.3|110777.3|110823.7|110798.7|110823.7|110798.7|110800.7|110775.7|28
1736263940000|2025-01-07 15:32:20|110829.4|110804.4|110821.9|110796.9|110831.3|110806.3|110817.9|110792.9|32
1736263950000|2025-01-07 15:32:30|110821.7|110796.7|110819.5|110794.5|110823.9|110798.9|110817.2|110792.2|19
1736263960000|2025-01-07 15:32:40|110818.9|110793.9|110829.6|110804.6|110835.4|110810.4|110818.3|110793.3|23
1736263970000|2025-01-07 15:32:50|110828.6|110803.6|110854.1|110829.1|110854.8|110829.8|110828.6|110803.6|23
1736263980000|2025-01-07 15:33:00|110855.1|110830.1|110871.2|110846.2|110871.2|110846.2|110855.1|110830.1|15
1736263990000|2025-01-07 15:33:10|110870.2|110845.2|110881.7|110856.7|110881.7|110856.7|110868.1|110843.1|24
1736264000000|2025-01-07 15:33:20|110877.6|110852.6|110890.5|110865.5|110890.6|110865.6|110859.2|110834.2|28
1736264010000|2025-01-07 15:33:30|110885|110860|110898.2|110873.2|110899.3|110874.3|110881.1|110856.1|26
1736264020000|2025-01-07 15:33:40|110897.3|110872.3|110887.7|110862.7|110897.3|110872.3|110886.7|110861.7|29
1736264030000|2025-01-07 15:33:50|110884.3|110859.3|110877.9|110852.9|110887.2|110862.2|110877.9|110852.9|14
1736264040000|2025-01-07 15:34:00|110878.9|110853.9|110876.3|110851.3|110883.7|110858.7|110863.6|110838.6|28
1736264050000|2025-01-07 15:34:10|110875.6|110850.6|110887.6|110862.6|110889.1|110864.1|110867.9|110842.9|30
1736264060000|2025-01-07 15:34:20|110890.5|110865.5|110896.4|110871.4|110896.4|110871.4|110887.5|110862.5|23
1736264070000|2025-01-07 15:34:30|110895.1|110870.1|110874.5|110849.5|110897.5|110872.5|110874.5|110849.5|22
1736264080000|2025-01-07 15:34:40|110875.7|110850.7|110879.3|110854.3|110884.6|110859.6|110875.7|110850.7|10
1736264090000|2025-01-07 15:34:50|110879.6|110854.6|110881.4|110856.4|110884.5|110859.5|110879.6|110854.6|12
1736264100000|2025-01-07 15:35:00|110880.2|110855.2|110866.3|110841.3|110880.2|110855.2|110858.8|110833.8|32
1736264110000|2025-01-07 15:35:10|110866|110841|110869.4|110844.4|110879.1|110854.1|110865.7|110840.7|22
1736264120000|2025-01-07 15:35:20|110868.8|110843.8|110869|110844|110871.3|110846.3|110867.1|110842.1|24
1736264130000|2025-01-07 15:35:30|110868|110843|110854.3|110829.3|110868|110843|110848|110823|22
1736264140000|2025-01-07 15:35:40|110855|110830|110851.4|110826.4|110855|110830|110851.4|110826.4|10
1736264150000|2025-01-07 15:35:50|110851.2|110826.2|110853.4|110828.4|110855.1|110830.1|110849.6|110824.6|31
1736264160000|2025-01-07 15:36:00|110852.4|110827.4|110852.9|110827.9|110859.8|110834.8|110852.4|110827.4|25
1736264170000|2025-01-07 15:36:10|110853.4|110828.4|110858.1|110833.1|110858.8|110833.8|110853.4|110828.4|14
1736264180000|2025-01-07 15:36:20|110858.4|110833.4|110849.3|110824.3|110867.4|110842.4|110847.4|110822.4|31
1736264190000|2025-01-07 15:36:30|110850.3|110825.3|110846.4|110821.4|110853.2|110828.2|110845.9|110820.9|13
1736264200000|2025-01-07 15:36:40|110848.5|110823.5|110847.7|110822.7|110854.5|110829.5|110847.6|110822.6|20
1736264210000|2025-01-07 15:36:50|110846.8|110821.8|110851.1|110826.1|110855.6|110830.6|110843.7|110818.7|24
1736264220000|2025-01-07 15:37:00|110849.3|110824.3|110852.3|110827.3|110854|110829|110846.7|110821.7|28
1736264230000|2025-01-07 15:37:10|110851.3|110826.3|110850.7|110825.7|110852|110827|110842.8|110817.8|20
1736264240000|2025-01-07 15:37:20|110851.6|110826.6|110847.7|110822.7|110851.7|110826.7|110846.4|110821.4|14
1736264250000|2025-01-07 15:37:30|110848.9|110823.9|110847.8|110822.8|110851.2|110826.2|110847.8|110822.8|23
1736264260000|2025-01-07 15:37:40|110848.6|110823.6|110854.3|110829.3|110854.3|110829.3|110848.4|110823.4|13
1736264270000|2025-01-07 15:37:50|110853.5|110828.5|110856.6|110831.6|110856.8|110831.8|110853.5|110828.5|7
1736264280000|2025-01-07 15:38:00|110857.3|110832.3|110886.1|110861.1|110888.6|110863.6|110857.3|110832.3|37
1736264290000|2025-01-07 15:38:10|110885.1|110860.1|110891.8|110866.8|110897.5|110872.5|110878.6|110853.6|25
1736264300000|2025-01-07 15:38:20|110892|110867|110921.8|110896.8|110922.1|110897.1|110890.8|110865.8|39
1736264310000|2025-01-07 15:38:30|110920.2|110895.2|110938.1|110913.1|110938.1|110913.1|110916.7|110891.7|33
1736264320000|2025-01-07 15:38:40|110937.5|110912.5|110940.2|110915.2|110940.2|110915.2|110926.3|110901.3|29
1736264330000|2025-01-07 15:38:50|110939.4|110914.4|110952.4|110927.4|110952.4|110927.4|110937.3|110912.3|24
1736264340000|2025-01-07 15:39:00|110953.5|110928.5|110951.6|110926.6|110962.4|110937.4|110951.6|110926.6|27
1736264350000|2025-01-07 15:39:10|110952.6|110927.6|110981.1|110956.1|110986|110961|110952.6|110927.6|38
1736264360000|2025-01-07 15:39:20|110979.6|110954.6|110975.8|110950.8|110983.5|110958.5|110968.3|110943.3|28
1736264370000|2025-01-07 15:39:30|110974.4|110949.4|110987.4|110962.4|110987.4|110962.4|110973.8|110948.8|36
1736264380000|2025-01-07 15:39:40|110989.9|110964.9|110999.8|110974.8|111012.8|110987.8|110989.9|110964.9|27
1736264390000|2025-01-07 15:39:50|110998.3|110973.3|110975.9|110950.9|110998.3|110973.3|110975.4|110950.4|34
1736264400000|2025-01-07 15:40:00|110976.6|110951.6|110967.5|110942.5|110976.6|110951.6|110948|110923|50
1736264410000|2025-01-07 15:40:10|110967.6|110942.6|110975|110950|110978.3|110953.3|110960.3|110935.3|34
1736264420000|2025-01-07 15:40:20|110974.4|110949.4|110958.4|110933.4|110974.4|110949.4|110953.6|110928.6|34
1736264430000|2025-01-07 15:40:30|110956.8|110931.8|110987.7|110962.7|110987.7|110962.7|110956.8|110931.8|32
1736264440000|2025-01-07 15:40:40|110988|110963|110987.7|110962.7|110988.3|110963.3|110979.4|110954.4|19
1736264450000|2025-01-07 15:40:50|110988.4|110963.4|110984.4|110959.4|110990|110965|110984.4|110959.4|14
1736264460000|2025-01-07 15:41:00|110985.2|110960.2|110985.1|110960.1|110987.3|110962.3|110981|110956|23
1736264470000|2025-01-07 15:41:10|110986.1|110961.1|110988.9|110963.9|110994.4|110969.4|110986.1|110961.1|17
1736264480000|2025-01-07 15:41:20|110990.8|110965.8|110993.5|110968.5|110998.5|110973.5|110985.8|110960.8|28
1736264490000|2025-01-07 15:41:30|110993.8|110968.8|110982.3|110957.3|110995.5|110970.5|110981|110956|16
1736264500000|2025-01-07 15:41:40|110984.2|110959.2|110980.6|110955.6|110994.3|110969.3|110980.6|110955.6|20
1736264510000|2025-01-07 15:41:50|110979.1|110954.1|111009.8|110984.8|111009.8|110984.8|110976.7|110951.7|30
1736264520000|2025-01-07 15:42:00|111011.4|110986.4|111032.3|111007.3|111033.8|111008.8|111006.3|110981.3|29
1736264530000|2025-01-07 15:42:10|111031.3|111006.3|111032.3|111007.3|111034.9|111009.9|111026.9|111001.9|41
1736264540000|2025-01-07 15:42:20|111030.9|111005.9|111003.5|110978.5|111030.9|111005.9|111003.3|110978.3|35
1736264550000|2025-01-07 15:42:30|111004.1|110979.1|110997.6|110972.6|111007.2|110982.2|110988.4|110963.4|34
1736264560000|2025-01-07 15:42:40|110998.6|110973.6|111008.4|110983.4|111008.4|110983.4|110994.9|110969.9|25
1736264570000|2025-01-07 15:42:50|111008.2|110983.2|111006.8|110981.8|111012|110987|111006|110981|23
1736264580000|2025-01-07 15:43:00|111008.2|110983.2|111011|110986|111012.6|110987.6|111007.1|110982.1|17
1736264590000|2025-01-07 15:43:10|111009.6|110984.6|111000.2|110975.2|111017.6|110992.6|110995.6|110970.6|31
1736264600000|2025-01-07 15:43:20|111001.2|110976.2|111009.9|110984.9|111009.9|110984.9|110997.6|110972.6|26
1736264610000|2025-01-07 15:43:30|111009.8|110984.8|111005.6|110980.6|111018.4|110993.4|111001.5|110976.5|23
1736264620000|2025-01-07 15:43:40|111004.6|110979.6|111010.9|110985.9|111012.9|110987.9|111003.4|110978.4|30
1736264630000|2025-01-07 15:43:50|111009.9|110984.9|110993.5|110968.5|111011.5|110986.5|110992.1|110967.1|28
1736264640000|2025-01-07 15:44:00|110994.5|110969.5|110985.3|110960.3|110999.2|110974.2|110982|110957|26
1736264650000|2025-01-07 15:44:10|110984.4|110959.4|110980.6|110955.6|110990.6|110965.6|110977.6|110952.6|29
1736264660000|2025-01-07 15:44:20|110982|110957|111021.2|110996.2|111023.3|110998.3|110982|110957|33
1736264670000|2025-01-07 15:44:30|111022.5|110997.5|111011|110986|111026.8|111001.8|111009.9|110984.9|35
1736264680000|2025-01-07 15:44:40|111009.7|110984.7|111015.5|110990.5|111017.6|110992.6|111008.4|110983.4|35
1736264690000|2025-01-07 15:44:50|111014.2|110989.2|111018.6|110993.6|111020.6|110995.6|111008.8|110983.8|31
1736264700000|2025-01-07 15:45:00|111018.5|110993.5|111023.5|110998.5|111026.1|111001.1|111016.9|110991.9|41
1736264710000|2025-01-07 15:45:10|111022.2|110997.2|111042.7|111017.7|111042.8|111017.8|111016.9|110991.9|40
1736264720000|2025-01-07 15:45:20|111045|111020|111050.4|111025.4|111053.2|111028.2|111042|111017|48
1736264730000|2025-01-07 15:45:30|111050.1|111025.1|111064.8|111039.8|111090|111065|111050.1|111025.1|56
1736264740000|2025-01-07 15:45:40|111061.9|111036.9|111061|111036|111066.3|111041.3|111058.7|111033.7|50
1736264750000|2025-01-07 15:45:50|111067.8|111042.8|111066.7|111041.7|111073.5|111048.5|111060.2|111035.2|42
1736264760000|2025-01-07 15:46:00|111063.1|111038.1|111051.4|111026.4|111069.3|111044.3|111048.7|111023.7|47
1736264770000|2025-01-07 15:46:10|111051.5|111026.5|111064.2|111039.2|111064.2|111039.2|111041.3|111016.3|39
1736264780000|2025-01-07 15:46:20|111063.2|111038.2|111084.9|111059.9|111086.8|111061.8|111063.2|111038.2|36
1736264790000|2025-01-07 15:46:30|111085.9|111060.9|111087.2|111062.2|111088.8|111063.8|111076|111051|44
1736264800000|2025-01-07 15:46:40|111085.1|111060.1|111074.6|111049.6|111086.5|111061.5|111074.6|111049.6|31
1736264810000|2025-01-07 15:46:50|111075.7|111050.7|111063.1|111038.1|111082.8|111057.8|111061.5|111036.5|34
1736264820000|2025-01-07 15:47:00|111062.4|111037.4|111044.1|111019.1|111073.1|111041.5|111039.2|111014.2|56
1736264830000|2025-01-07 15:47:10|111041.5|111016.5|111032.7|111007.7|111056.4|111021.2|111031.3|111005.9|31
1736264840000|2025-01-07 15:47:20|111031.4|111006.4|111042.3|111017.3|111046.3|111021.3|111022.5|110997.5|40
1736264850000|2025-01-07 15:47:30|111043.3|111018.3|111069.8|111044.8|111069.8|111044.8|111043.3|111018.3|28
1736264860000|2025-01-07 15:47:40|111068.8|111043.8|111065.5|111040.5|111069.9|111044.9|111050.7|111025.7|46
1736264870000|2025-01-07 15:47:50|111066.9|111041.9|111045.6|111020.6|111070.5|111045.5|111042.4|111017.4|35
1736264880000|2025-01-07 15:48:00|111044.7|111019.7|111010.5|110985.5|111045.6|111020.6|111010.5|110985.5|35
1736264890000|2025-01-07 15:48:10|111011.2|110986.2|111028.3|111003.3|111045.1|111010.8|111011.2|110986.2|45
1736264900000|2025-01-07 15:48:20|111027.9|111002.9|111032.5|111007.5|111049.9|111012.5|111020.5|110995.5|25
1736264910000|2025-01-07 15:48:30|111034.8|111009.8|111008.7|110983.7|111034.8|111009.8|111007|110982|22
1736264920000|2025-01-07 15:48:40|111009.7|110984.7|110997.6|110972.6|111016.6|110991.6|110982.9|110942.6|44
1736264930000|2025-01-07 15:48:50|110996.9|110971.9|110983.4|110958.4|110996.9|110971.9|110978.9|110953.9|31
1736264940000|2025-01-07 15:49:00|110985.9|110960.9|110985.8|110935.8|110991.4|110964|110975.4|110935.8|23
1736264950000|2025-01-07 15:49:10|110986.2|110936.2|110974.3|110949.3|110999.1|110952.7|110971.8|110936.2|22
1736264960000|2025-01-07 15:49:20|110976.7|110951.7|110971.5|110946.5|110979.1|110954.1|110970.2|110945.2|16
1736264970000|2025-01-07 15:49:30|110967.8|110942.8|110980.2|110955.2|110988.8|110963.8|110967.8|110942.8|22
1736264980000|2025-01-07 15:49:40|110979.2|110954.2|110964.4|110939.4|110980.1|110955.1|110960.9|110935.9|40
1736264990000|2025-01-07 15:49:50|110961.1|110936.1|110959.3|110934.3|110961.4|110936.4|110957|110932|19
1736265000000|2025-01-07 15:50:00|110955.1|110930.1|110962.7|110937.7|110965.5|110940.5|110946.4|110921.4|28
1736265010000|2025-01-07 15:50:10|110962.6|110937.6|110954.1|110929.1|110965.6|110940.6|110949.4|110924.4|26
1736265020000|2025-01-07 15:50:20|110953.1|110928.1|110950.8|110925.8|110962.3|110937.3|110950.8|110925.8|25
1736265030000|2025-01-07 15:50:30|110949.6|110924.6|110931.6|110906.6|110949.6|110924.6|110923.3|110898.3|28
1736265040000|2025-01-07 15:50:40|110928.4|110903.4|110915.1|110890.1|110932.3|110907.3|110912.1|110887.1|34
1736265050000|2025-01-07 15:50:50|110914.3|110889.3|110900|110875|110914.3|110889.3|110891.6|110866.6|28
1736265060000|2025-01-07 15:51:00|110901.1|110876.1|110885.6|110860.6|110904.3|110879.3|110885.6|110860.6|29
1736265070000|2025-01-07 15:51:10|110887.7|110862.7|110888.4|110863.4|110904.5|110879.5|110879.3|110854.3|38
1736265080000|2025-01-07 15:51:20|110889.5|110864.5|110899.7|110874.7|110899.7|110874.7|110888.4|110863.4|22
1736265090000|2025-01-07 15:51:30|110897.3|110872.3|110901.6|110876.6|110906.1|110881.1|110889.3|110864.3|29
1736265100000|2025-01-07 15:51:40|110900.6|110875.6|110891.4|110866.4|110900.6|110875.6|110890.3|110865.3|16
1736265110000|2025-01-07 15:51:50|110892.6|110867.6|110903|110878|110905.3|110880.3|110889.5|110864.5|24
1736265120000|2025-01-07 15:52:00|110903.3|110878.3|110879.5|110854.5|110908.9|110883.9|110879.5|110854.5|41
1736265130000|2025-01-07 15:52:10|110880.5|110855.5|110872.5|110847.5|110882.1|110857.1|110869.1|110844.1|27
1736265140000|2025-01-07 15:52:20|110873.6|110848.6|110917.2|110892.2|110919.8|110894.8|110867.4|110842.4|43
1736265150000|2025-01-07 15:52:30|110917.3|110892.3|110928.4|110903.4|110933.5|110908.5|110917.3|110892.3|32
1736265160000|2025-01-07 15:52:40|110929.4|110904.4|110892.9|110867.9|110936.1|110911.1|110887.2|110862.2|50
1736265170000|2025-01-07 15:52:50|110891.5|110866.5|110870.5|110845.5|110900|110875|110870.5|110845.5|40
1736265180000|2025-01-07 15:53:00|110871.3|110846.3|110869|110844|110875.5|110850.5|110862.9|110837.9|32
1736265190000|2025-01-07 15:53:10|110867.4|110842.4|110876.5|110851.5|110876.7|110851.7|110857.6|110832.6|37
1736265200000|2025-01-07 15:53:20|110873.2|110848.2|110862.4|110837.4|110879.5|110854.5|110862.4|110837.4|34
1736265210000|2025-01-07 15:53:30|110862.5|110837.5|110867.3|110842.3|110867.3|110842.3|110858|110833|21
1736265220000|2025-01-07 15:53:40|110867.8|110842.8|110871|110846|110880.4|110855.4|110865.7|110840.7|23
1736265230000|2025-01-07 15:53:50|110870.9|110845.9|110872.4|110847.4|110875.3|110850.3|110858.6|110833.6|23
1736265240000|2025-01-07 15:54:00|110873.1|110848.1|110879.9|110854.9|110881.5|110856.5|110869|110844|32
1736265250000|2025-01-07 15:54:10|110880.8|110855.8|110866.6|110841.6|110889.4|110864.4|110865.4|110840.4|37
1736265260000|2025-01-07 15:54:20|110867.1|110842.1|110875.7|110850.7|110876.6|110851.6|110860.3|110835.3|42
1736265270000|2025-01-07 15:54:30|110876.7|110851.7|110872.1|110847.1|110879.1|110854.1|110864.5|110839.5|34
1736265280000|2025-01-07 15:54:40|110870.9|110845.9|110867.1|110842.1|110875.1|110850.1|110863.6|110838.6|18
1736265290000|2025-01-07 15:54:50|110870.1|110845.1|110879.9|110854.9|110879.9|110854.9|110867.4|110842.4|28
1736265300000|2025-01-07 15:55:00|110880.7|110855.7|110912.2|110887.2|110912.9|110887.9|110880.7|110855.7|37
1736265310000|2025-01-07 15:55:10|110913.1|110888.1|110926.5|110901.5|110928.6|110903.6|110910.1|110885.1|31
1736265320000|2025-01-07 15:55:20|110925.7|110900.7|110903.3|110878.3|110926.5|110901.5|110900.4|110875.4|34
1736265330000|2025-01-07 15:55:30|110902.6|110877.6|110888.1|110863.1|110905.5|110880.5|110886.8|110861.8|27
1736265340000|2025-01-07 15:55:40|110887.2|110862.2|110893.8|110868.8|110907.8|110882.8|110878.9|110853.9|35
1736265350000|2025-01-07 15:55:50|110892.9|110867.9|110884.1|110859.1|110896|110871|110882|110857|22
1736265360000|2025-01-07 15:56:00|110882.5|110857.5|110868.9|110843.9|110882.5|110857.5|110861.4|110836.4|34
1736265370000|2025-01-07 15:56:10|110866.8|110841.8|110889.2|110864.2|110890.8|110864.2|110863.9|110838.9|26
1736265380000|2025-01-07 15:56:20|110888.4|110863.4|110891.7|110866.7|110896.7|110871.7|110884.2|110859.2|32
1736265390000|2025-01-07 15:56:30|110886.2|110861.2|110876.5|110851.5|110888.8|110863.8|110873|110848|40
1736265400000|2025-01-07 15:56:40|110875.2|110850.2|110882.6|110857.6|110891.2|110866.2|110872.4|110847.4|35
1736265410000|2025-01-07 15:56:50|110881.8|110856.8|110868.3|110843.3|110883.7|110858.7|110868.3|110843.3|23
1736265420000|2025-01-07 15:57:00|110868.4|110843.4|110879.5|110854.5|110885.9|110860.9|110868.4|110843.4|29
1736265430000|2025-01-07 15:57:10|110885.2|110860.2|110890.9|110865.9|110893.4|110868.4|110877.7|110852.7|41
1736265440000|2025-01-07 15:57:20|110890.1|110865.1|110900.1|110875.1|110900.1|110875.1|110878.4|110853.4|35
1736265450000|2025-01-07 15:57:30|110900.4|110875.4|110886.4|110861.4|110900.4|110875.4|110886.4|110861.4|39
1736265460000|2025-01-07 15:57:40|110885.4|110860.4|110903.3|110878.3|110905.8|110880.8|110884.7|110859.7|38
1736265470000|2025-01-07 15:57:50|110904.2|110879.2|110875.5|110850.5|110904.2|110879.2|110872|110847|33
1736265480000|2025-01-07 15:58:00|110876.5|110851.5|110872.3|110847.3|110883.7|110858.7|110866.8|110841.8|37
1736265490000|2025-01-07 15:58:10|110871.5|110846.5|110874.5|110849.5|110875.6|110850.6|110871.5|110846.5|18
1736265500000|2025-01-07 15:58:20|110875.5|110850.5|110888.1|110863.1|110889.8|110864.8|110873.8|110848.8|30
1736265510000|2025-01-07 15:58:30|110890.4|110865.4|110893.8|110868.8|110895.2|110870.2|110886.6|110861.6|17
1736265520000|2025-01-07 15:58:40|110894.7|110869.7|110910.4|110885.4|110910.4|110885.4|110894.7|110869.7|26
1736265530000|2025-01-07 15:58:50|110909.1|110884.1|110897.1|110872.1|110910|110885|110894.2|110869.2|37
1736265540000|2025-01-07 15:59:00|110895.6|110870.6|110894.4|110869.4|110899.7|110874.7|110890.1|110865.1|29
1736265550000|2025-01-07 15:59:10|110893.4|110868.4|110882.2|110857.2|110897.2|110872.2|110882.2|110857.2|26
1736265560000|2025-01-07 15:59:20|110880.8|110855.8|110886.2|110861.2|110895.2|110870.2|110880.8|110855.8|43
1736265570000|2025-01-07 15:59:30|110883.7|110858.7|110870.5|110845.5|110884|110859|110865.4|110840.4|46
1736265580000|2025-01-07 15:59:40|110866.2|110841.2|110859.5|110834.5|110869.9|110844.9|110855.5|110830.5|34
1736265590000|2025-01-07 15:59:50|110859.3|110834.3|110860.9|110835.9|110872.2|110847.2|110858|110833|35
1736265600000|2025-01-07 16:00:00|110863.7|110838.7|110853.5|110828.5|110863.7|110838.7|110851.3|110826.3|48
1736265610000|2025-01-07 16:00:10|110854.1|110829.1|110862.9|110837.9|110866|110841|110851.1|110826.1|36
1736265620000|2025-01-07 16:00:20|110863.9|110838.9|110868.3|110843.3|110878.2|110853.2|110863.9|110838.9|32
1736265630000|2025-01-07 16:00:30|110869|110844|110859.7|110834.7|110869|110844|110852.1|110827.1|43
1736265640000|2025-01-07 16:00:40|110860.8|110835.8|110856.5|110831.5|110863.1|110838.1|110851.1|110826.1|23
1736265650000|2025-01-07 16:00:50|110856.9|110831.9|110859.7|110834.7|110863.8|110838.8|110852.1|110827.1|25
1736265660000|2025-01-07 16:01:00|110858.9|110833.9|110863.6|110838.6|110868.6|110843.6|110845.3|110820.3|32
1736265670000|2025-01-07 16:01:10|110862.3|110837.3|110857.1|110832.1|110866.5|110841.5|110856.3|110831.3|32
1736265680000|2025-01-07 16:01:20|110859.6|110834.6|110840.9|110815.9|110859.6|110834.6|110834.8|110809.8|38
1736265690000|2025-01-07 16:01:30|110837.2|110812.2|110844.3|110819.3|110845.9|110820.9|110837|110812|28
1736265700000|2025-01-07 16:01:40|110845.3|110820.3|110847.5|110822.5|110849.8|110824.8|110840.5|110815.5|24
1736265710000|2025-01-07 16:01:50|110844.9|110819.9|110867.6|110842.6|110867.6|110842.6|110844.9|110819.9|33
1736265720000|2025-01-07 16:02:00|110867.1|110842.1|110854.5|110829.5|110867.1|110842.1|110847.7|110822.7|45
1736265730000|2025-01-07 16:02:10|110855.7|110830.7|110862.9|110837.9|110865.9|110840.9|110855.7|110830.7|26
1736265740000|2025-01-07 16:02:20|110864.2|110839.2|110877.3|110852.3|110879.2|110854.2|110864.2|110839.2|31
1736265750000|2025-01-07 16:02:30|110878|110853|110863.2|110838.2|110878|110853|110859|110834|22
1736265760000|2025-01-07 16:02:40|110862.4|110837.4|110865|110840|110869.4|110844.4|110859.4|110834.4|22
1736265770000|2025-01-07 16:02:50|110864.6|110839.6|110865|110840|110867.9|110842.9|110862.5|110837.5|18
1736265780000|2025-01-07 16:03:00|110858.6|110833.6|110858.3|110833.3|110863.6|110838.6|110852.4|110827.4|33
1736265790000|2025-01-07 16:03:10|110859|110834|110883.2|110858.2|110885.2|110860.2|110859|110834|25
1736265800000|2025-01-07 16:03:20|110882.8|110857.8|110892.1|110867.1|110892.9|110867.9|110882.7|110857.7|24
1736265810000|2025-01-07 16:03:30|110893.6|110868.6|110891.2|110866.2|110897.2|110872.2|110886.7|110861.7|33
1736265820000|2025-01-07 16:03:40|110890.3|110865.3|110886.6|110861.6|110891.7|110866.7|110874.6|110849.6|34
1736265830000|2025-01-07 16:03:50|110885.5|110860.5|110898.9|110873.9|110898.9|110873.9|110880.4|110855.4|30
1736265840000|2025-01-07 16:04:00|110899.7|110874.7|110928.4|110903.4|110928.8|110903.8|110899.7|110874.7|29
1736265850000|2025-01-07 16:04:10|110927.3|110902.3|110931|110906|110933.7|110908.7|110927|110902|20
1736265860000|2025-01-07 16:04:20|110929.9|110904.9|110933|110908|110935|110910|110921.1|110896.1|27
1736265870000|2025-01-07 16:04:30|110937.4|110912.4|110938.6|110913.6|110943.2|110918.2|110934|110909|23
1736265880000|2025-01-07 16:04:40|110937.1|110912.1|110929.9|110904.9|110937.1|110912.1|110926.3|110901.3|27
1736265890000|2025-01-07 16:04:50|110931|110906|110923.8|110898.8|110932.1|110907.1|110922.8|110897.8|18
1736265900000|2025-01-07 16:05:00|110924.7|110899.7|110918.7|110893.7|110937.3|110912.3|110917|110892|21
1736265910000|2025-01-07 16:05:10|110918.5|110893.5|110920.7|110895.7|110922.4|110897.4|110910.7|110885.7|22
1736265920000|2025-01-07 16:05:20|110919.8|110894.8|110909.5|110884.5|110920.1|110895.1|110906.4|110881.4|29
1736265930000|2025-01-07 16:05:30|110910.5|110885.5|110953.7|110928.7|110953.7|110928.7|110910.5|110885.5|24
1736265940000|2025-01-07 16:05:40|110954.2|110929.2|110952.9|110927.9|110958.9|110933.9|110950.8|110925.8|20
1736265950000|2025-01-07 16:05:50|110952.8|110927.8|110937.8|110912.8|110953|110928|110936.4|110911.4|18
1736265960000|2025-01-07 16:06:00|110938.8|110913.8|110932.1|110907.1|110938.8|110913.8|110911.2|110886.2|38
1736265970000|2025-01-07 16:06:10|110932.8|110907.8|110909.1|110884.1|110932.8|110907.8|110909.1|110884.1|27
1736265980000|2025-01-07 16:06:20|110908.4|110883.4|110903.4|110878.4|110912.8|110887.8|110902.9|110877.9|34
1736265990000|2025-01-07 16:06:30|110903.9|110878.9|110894.1|110869.1|110904.4|110879.4|110894.1|110869.1|21
1736266000000|2025-01-07 16:06:40|110893|110868|110888.8|110863.8|110893|110868|110883.9|110858.9|22
1736266010000|2025-01-07 16:06:50|110888|110863|110870.8|110845.8|110888|110863|110865.8|110840.8|28
1736266020000|2025-01-07 16:07:00|110869.7|110844.7|110890.5|110865.5|110891.4|110866.4|110869.7|110844.7|26
1736266030000|2025-01-07 16:07:10|110891.6|110866.6|110904.5|110879.5|110907.4|110882.4|110891.6|110866.6|17
1736266040000|2025-01-07 16:07:20|110905.5|110880.5|110908.3|110883.3|110908.3|110883.3|110897.1|110872.1|21
1736266050000|2025-01-07 16:07:30|110906.5|110881.5|110920.2|110895.2|110920.2|110895.2|110906.5|110881.5|9
1736266060000|2025-01-07 16:07:40|110919.3|110894.3|110914.6|110889.6|110919.3|110894.3|110906.2|110881.2|28
1736266070000|2025-01-07 16:07:50|110913.7|110888.7|110936.2|110911.2|110936.2|110911.2|110911.7|110886.7|27
1736266080000|2025-01-07 16:08:00|110935.8|110910.8|110935.8|110910.8|110937.5|110912.5|110929.1|110904.1|12
1736266090000|2025-01-07 16:08:10|110936.7|110911.7|110912.4|110887.4|110939.4|110914.4|110912.4|110887.4|33
1736266100000|2025-01-07 16:08:20|110911.4|110886.4|110926.8|110901.8|110926.8|110901.8|110910.3|110885.3|21
1736266110000|2025-01-07 16:08:30|110922.2|110897.2|110909.8|110884.8|110923.9|110898.9|110909.8|110884.8|22
1736266120000|2025-01-07 16:08:40|110907.8|110882.8|110906.9|110881.9|110910.2|110885.2|110895.8|110870.8|34
1736266130000|2025-01-07 16:08:50|110908|110883|110914.8|110889.8|110914.8|110889.8|110905|110880|23
1736266140000|2025-01-07 16:09:00|110916.6|110891.6|110881.6|110856.6|110917.4|110892.4|110880.7|110855.7|28
1736266150000|2025-01-07 16:09:10|110880.8|110855.8|110894.1|110869.1|110894.1|110869.1|110880.8|110855.8|18
1736266160000|2025-01-07 16:09:20|110894|110869|110901.1|110876.1|110905.3|110880.3|110893.7|110868.7|27
1736266170000|2025-01-07 16:09:30|110901.9|110876.9|110922.2|110897.2|110922.2|110897.2|110901.9|110876.9|16
1736266180000|2025-01-07 16:09:40|110922.4|110897.4|110929.8|110904.8|110929.8|110904.8|110922.4|110897.4|9
1736266190000|2025-01-07 16:09:50|110930.9|110905.9|110939.9|110914.9|110942|110917|110930.9|110905.9|23
1736266200000|2025-01-07 16:10:00|110938.1|110913.1|110947.4|110922.4|110962.1|110937.1|110936.5|110911.5|32
1736266210000|2025-01-07 16:10:10|110950.2|110925.2|110985.8|110960.8|110987.7|110962.7|110949.6|110924.6|34
1736266220000|2025-01-07 16:10:20|110985.5|110960.5|110985.2|110960.2|110992.5|110967.5|110979|110954|27
1736266230000|2025-01-07 16:10:30|110985.8|110960.8|110997.3|110972.3|110998.6|110973.6|110985.6|110960.6|33
1736266240000|2025-01-07 16:10:40|110998.4|110973.4|110969.6|110944.6|111000.3|110975.3|110968.4|110943.4|24
1736266250000|2025-01-07 16:10:50|110967.7|110942.7|110979.2|110954.2|110997.2|110972.2|110957.4|110932.4|34
1736266260000|2025-01-07 16:11:00|110980.3|110955.3|110969.8|110944.8|110983.1|110958.1|110969.6|110944.6|18
1736266270000|2025-01-07 16:11:10|110968.5|110943.5|110965.7|110940.7|110969.1|110944.1|110965.7|110940.7|14
1736266280000|2025-01-07 16:11:20|110964.7|110939.7|110966.9|110941.9|110972.7|110947.7|110959.5|110934.5|27
1736266290000|2025-01-07 16:11:30|110964.4|110939.4|110956|110931|110964.4|110939.4|110948|110923|26
1736266300000|2025-01-07 16:11:40|110956.9|110931.9|110957.8|110932.8|110959|110934|110954.4|110929.4|13
1736266310000|2025-01-07 16:11:50|110958.8|110933.8|110953.6|110928.6|110959.6|110934.6|110950.6|110925.6|24
1736266320000|2025-01-07 16:12:00|110952.5|110927.5|110967.6|110942.6|110968.9|110943.9|110949.9|110924.9|20
1736266330000|2025-01-07 16:12:10|110967.8|110942.8|110954.7|110929.7|110970.7|110945.7|110949.9|110924.9|24
1736266340000|2025-01-07 16:12:20|110953.9|110928.9|110930.5|110905.5|110953.9|110928.9|110927.4|110902.4|23
1736266350000|2025-01-07 16:12:30|110930.3|110905.3|110942.5|110917.5|110942.5|110917.5|110924.5|110899.5|28
1736266360000|2025-01-07 16:12:40|110942.7|110917.7|110942.4|110917.4|110952.1|110927.1|110938.2|110913.2|31
1736266370000|2025-01-07 16:12:50|110943.5|110918.5|110938.2|110913.2|110947.6|110922.6|110933.8|110908.8|22
1736266380000|2025-01-07 16:13:00|110939.3|110914.3|110958.8|110933.8|110958.8|110933.8|110939.3|110914.3|25
1736266390000|2025-01-07 16:13:10|110959.8|110934.8|110954.4|110929.4|110959.8|110934.8|110952.9|110927.9|18
1736266400000|2025-01-07 16:13:20|110954.3|110929.3|110941.6|110916.6|110955.7|110930.7|110939.6|110914.6|19
1736266410000|2025-01-07 16:13:30|110940.7|110915.7|110924.1|110899.1|110940.7|110915.7|110922.5|110897.5|16
1736266420000|2025-01-07 16:13:40|110923|110898|110918.3|110893.3|110923|110898|110915.1|110890.1|22
1736266430000|2025-01-07 16:13:50|110918.4|110893.4|110921.4|110896.4|110923|110898|110911|110886|29
1736266440000|2025-01-07 16:14:00|110922.4|110897.4|110910.8|110885.8|110924|110899|110909.5|110884.5|18
1736266450000|2025-01-07 16:14:10|110911.8|110886.8|110919.4|110894.4|110920.9|110895.9|110911.1|110886.1|18
1736266460000|2025-01-07 16:14:20|110920.4|110895.4|110923|110898|110923|110898|110912.7|110887.7|18
1736266470000|2025-01-07 16:14:30|110924.1|110899.1|110981.7|110956.7|110983.1|110958.1|110924.1|110899.1|37
1736266480000|2025-01-07 16:14:40|110979.7|110954.7|110978.6|110953.6|110981.6|110956.6|110968.9|110943.9|21
1736266490000|2025-01-07 16:14:50|110978.1|110953.1|110989.5|110964.5|110991.7|110966.7|110976.7|110951.7|37
1736266500000|2025-01-07 16:15:00|110988.5|110963.5|110997.9|110972.9|110999.1|110974.1|110987.6|110962.6|16
1736266510000|2025-01-07 16:15:10|110999.5|110974.5|110978.8|110953.8|110999.9|110974.9|110978.8|110953.8|26
1736266520000|2025-01-07 16:15:20|110978.7|110953.7|110978.1|110953.1|110981.1|110956.1|110973.6|110948.6|13
1736266530000|2025-01-07 16:15:30|110977.7|110952.7|110975.7|110950.7|110980.4|110955.4|110969.4|110944.4|21
1736266540000|2025-01-07 16:15:40|110975.6|110950.6|110980.4|110955.4|110981.5|110956.5|110968.7|110943.7|22
1736266550000|2025-01-07 16:15:50|110979.4|110954.4|110974.4|110949.4|110979.4|110954.4|110964.2|110939.2|29
1736266560000|2025-01-07 16:16:00|110974.2|110949.2|110978.8|110953.8|110980.2|110955.2|110965.8|110940.8|30
1736266570000|2025-01-07 16:16:10|110977.7|110952.7|110977.2|110952.2|110980.2|110955.2|110971|110946|28
1736266580000|2025-01-07 16:16:20|110976|110951|110970.7|110945.7|110978.4|110953.4|110965.5|110940.5|24
1736266590000|2025-01-07 16:16:30|110969.5|110944.5|110970.6|110945.6|110971.6|110946.6|110969.5|110944.5|8
1736266600000|2025-01-07 16:16:40|110970.5|110945.5|110954|110929|110970.5|110945.5|110950.5|110925.5|34
1736266610000|2025-01-07 16:16:50|110953.1|110928.1|110943.4|110918.4|110955.8|110930.8|110940.1|110915.1|34
1736266620000|2025-01-07 16:17:00|110942.3|110917.3|110952.2|110927.2|110952.5|110927.5|110942.3|110917.3|20
1736266630000|2025-01-07 16:17:10|110949.7|110924.7|110930.2|110905.2|110951.3|110926.3|110930.2|110905.2|28
1736266640000|2025-01-07 16:17:20|110928.6|110903.6|110925.4|110900.4|110931.5|110906.5|110921.8|110896.8|22
1736266650000|2025-01-07 16:17:30|110926.4|110901.4|110918.1|110893.1|110928.9|110903.9|110918.1|110893.1|27
1736266660000|2025-01-07 16:17:40|110919.7|110894.7|110924.5|110899.5|110926|110901|110913.8|110888.8|28
1736266670000|2025-01-07 16:17:50|110924.1|110899.1|110921|110896|110927.6|110902.6|110919.4|110894.4|17
1736266680000|2025-01-07 16:18:00|110919.8|110894.8|110916.9|110891.9|110926.3|110901.3|110916.9|110891.9|15
1736266690000|2025-01-07 16:18:10|110922.9|110897.9|110914.3|110889.3|110922.9|110897.9|110914.3|110889.3|12
1736266700000|2025-01-07 16:18:20|110913.4|110888.4|110915.8|110890.8|110926.1|110901.1|110913.4|110888.4|21
1736266710000|2025-01-07 16:18:30|110911.1|110886.1|110913.3|110888.3|110919.2|110894.2|110911.1|110886.1|16
1736266720000|2025-01-07 16:18:40|110914.3|110889.3|110914.9|110889.9|110921.8|110896.8|110914.3|110889.3|7
1736266730000|2025-01-07 16:18:50|110915|110890|110904.3|110879.3|110915|110890|110903.6|110878.6|14
1736266740000|2025-01-07 16:19:00|110907|110882|110897.4|110872.4|110912.1|110887.1|110896.1|110871.1|20
1736266750000|2025-01-07 16:19:10|110895.8|110870.8|110879.1|110854.1|110898.5|110873.5|110878.4|110853.4|22
1736266760000|2025-01-07 16:19:20|110880.2|110855.2|110892.1|110867.1|110894|110869|110880.2|110855.2|19
1736266770000|2025-01-07 16:19:30|110892.2|110867.2|110903.1|110878.1|110904.6|110879.6|110892.2|110867.2|12
1736266780000|2025-01-07 16:19:40|110900.9|110875.9|110899.5|110874.5|110902.2|110877.2|110895.7|110870.7|11
1736266790000|2025-01-07 16:19:50|110899.9|110874.9|110908.1|110883.1|110908.3|110883.3|110899|110874|16
1736266800000|2025-01-07 16:20:00|110909|110884|110914.8|110889.8|110917|110892|110907.9|110882.9|10
1736266810000|2025-01-07 16:20:10|110914.4|110889.4|110909|110884|110914.7|110889.7|110903.5|110878.5|26
1736266820000|2025-01-07 16:20:20|110908.4|110883.4|110931.1|110906.1|110931.3|110906.3|110908.4|110883.4|29
1736266830000|2025-01-07 16:20:30|110931.3|110906.3|110938.2|110913.2|110938.2|110913.2|110922.8|110897.8|19
1736266840000|2025-01-07 16:20:40|110937.2|110912.2|110926.8|110901.8|110938|110913|110922.2|110897.2|30
1736266850000|2025-01-07 16:20:50|110925.8|110900.8|110929|110904|110929.4|110904.4|110925.8|110900.8|11
1736266860000|2025-01-07 16:21:00|110936|110911|110939.4|110914.4|110941.7|110916.7|110935.7|110910.7|21
1736266870000|2025-01-07 16:21:10|110938.2|110913.2|110943.1|110918.1|110943.6|110918.6|110930.7|110905.7|23
1736266880000|2025-01-07 16:21:20|110942.8|110917.8|110940.4|110915.4|110943.7|110918.7|110938.3|110913.3|10
1736266890000|2025-01-07 16:21:30|110942.2|110917.2|110960.1|110935.1|110960.9|110935.9|110942.2|110917.2|19
1736266900000|2025-01-07 16:21:40|110960.6|110935.6|110968.3|110943.3|110968.3|110943.3|110959.6|110934.6|22
1736266910000|2025-01-07 16:21:50|110966.2|110941.2|110963.1|110938.1|110967.1|110942.1|110955.7|110930.7|19
1736266920000|2025-01-07 16:22:00|110964.2|110939.2|110954.1|110929.1|110964.2|110939.2|110949.9|110924.9|18
1736266930000|2025-01-07 16:22:10|110952.9|110927.9|110960.9|110935.9|110962|110937|110949.6|110924.6|19
1736266940000|2025-01-07 16:22:20|110961.1|110936.1|110973.5|110948.5|110973.9|110948.9|110960.2|110935.2|20
1736266950000|2025-01-07 16:22:30|110972.5|110947.5|110971.8|110946.8|110972.5|110947.5|110960.9|110935.9|22
1736266960000|2025-01-07 16:22:40|110970.9|110945.9|110962.7|110937.7|110972.1|110947.1|110962.7|110937.7|18
1736266970000|2025-01-07 16:22:50|110963.1|110938.1|110957.1|110932.1|110963.1|110938.1|110955.9|110930.9|14
1736266980000|2025-01-07 16:23:00|110957.8|110932.8|110971|110946|110971.3|110946.3|110957.8|110932.8|20
1736266990000|2025-01-07 16:23:10|110970|110945|110973.7|110948.7|110979|110954|110970|110945|18
1736267000000|2025-01-07 16:23:20|110973.8|110948.8|110986.2|110961.2|110986.2|110961.2|110973.2|110948.2|17
1736267010000|2025-01-07 16:23:30|110985.1|110960.1|110994|110969|110994|110969|110980.4|110955.4|19
1736267020000|2025-01-07 16:23:40|110995|110970|111000.7|110975.7|111001.6|110976.6|110995|110970|13
1736267030000|2025-01-07 16:23:50|110999.9|110974.9|110991.6|110966.6|111000.9|110975.9|110991.5|110966.5|19
1736267040000|2025-01-07 16:24:00|110992.9|110967.9|110994.8|110969.8|110998.4|110973.4|110992.9|110967.9|14
1736267050000|2025-01-07 16:24:10|110994.9|110969.9|111004|110979|111005.7|110980.7|110994.9|110969.9|11
1736267060000|2025-01-07 16:24:20|111003.3|110978.3|110970.9|110945.9|111003.9|110978.9|110970.4|110945.4|34
1736267070000|2025-01-07 16:24:30|110971.1|110946.1|110972.7|110947.7|110976.3|110951.3|110967.9|110942.9|18
1736267080000|2025-01-07 16:24:40|110971.6|110946.6|110976.5|110951.5|110976.5|110951.5|110969.4|110944.4|10
1736267090000|2025-01-07 16:24:50|110978.1|110953.1|110985.1|110960.1|110987.6|110962.6|110978.1|110953.1|15
1736267100000|2025-01-07 16:25:00|110985.5|110960.5|110984.7|110959.7|110991.9|110966.9|110977.4|110952.4|25
1736267110000|2025-01-07 16:25:10|110986.1|110961.1|110990.9|110965.9|110992.9|110967.9|110986.1|110961.1|12
1736267120000|2025-01-07 16:25:20|110989.8|110964.8|110994.4|110969.4|110995.6|110970.6|110987.8|110962.8|15
1736267130000|2025-01-07 16:25:30|110993.9|110968.9|111001|110976|111001|110976|110992.3|110967.3|15
1736267140000|2025-01-07 16:25:40|111002.3|110977.3|111011.1|110986.1|111011.1|110986.1|110999|110974|14
1736267150000|2025-01-07 16:25:50|111007.4|110982.4|110992.7|110967.7|111012.4|110987.4|110991.9|110966.9|26
1736267160000|2025-01-07 16:26:00|110993.8|110968.8|110996.1|110971.1|111002.2|110977.2|110993.8|110968.8|22
1736267170000|2025-01-07 16:26:10|110996.3|110971.3|111001.4|110976.4|111004|110979|110996.3|110971.3|11
1736267180000|2025-01-07 16:26:20|111002.4|110977.4|110983.9|110958.9|111002.5|110977.5|110981|110956|28
1736267190000|2025-01-07 16:26:30|110983.8|110958.8|110975|110950|110983.8|110958.8|110975|110950|22
1736267200000|2025-01-07 16:26:40|110976.4|110951.4|110987.2|110962.2|110987.2|110962.2|110975.1|110950.1|14
1736267210000|2025-01-07 16:26:50|110988.5|110963.5|111009.1|110984.1|111009.1|110984.1|110988.5|110963.5|28
1736267220000|2025-01-07 16:27:00|111010.2|110985.2|111008.7|110983.7|111011.6|110986.6|111007|110982|12
1736267230000|2025-01-07 16:27:10|111009.7|110984.7|111011.1|110986.1|111012.1|110987.1|111007.9|110982.9|12
1736267240000|2025-01-07 16:27:20|111012.2|110987.2|111027.1|111002.1|111028.4|111003.4|111012.2|110987.2|18
1736267250000|2025-01-07 16:27:30|111026.5|111001.5|111022.1|110997.1|111029.3|111004.3|111022.1|110997.1|15
1736267260000|2025-01-07 16:27:40|111020.1|110995.1|111019.6|110994.6|111023.3|110998.3|111017.8|110992.8|21
1736267270000|2025-01-07 16:27:50|111019.3|110994.3|111020.2|110995.2|111021.4|110996.4|111016.5|110991.5|7
1736267280000|2025-01-07 16:28:00|111018.8|110993.8|111012.7|110987.7|111020.4|110995.4|111010.3|110985.3|26
1736267290000|2025-01-07 16:28:10|111011.3|110986.3|111020.7|110995.7|111021.4|110996.4|111011.3|110986.3|35
1736267300000|2025-01-07 16:28:20|111019.7|110994.7|111026.2|111001.2|111030.9|111005.9|111019.6|110994.6|29
1736267310000|2025-01-07 16:28:30|111027.3|111002.3|111014.3|110989.3|111029.4|111004.4|111014.3|110989.3|28
1736267320000|2025-01-07 16:28:40|111015.9|110990.9|111020.5|110995.5|111021.9|110996.9|111015.9|110990.9|12
1736267330000|2025-01-07 16:28:50|111022.1|110997.1|111012.9|110987.9|111024.7|110999.7|111012.8|110987.8|25
1736267340000|2025-01-07 16:29:00|111013|110988|111009.8|110984.8|111014.2|110989.2|111009.4|110984.4|22
1736267350000|2025-01-07 16:29:10|111011.3|110986.3|111016.5|110991.5|111017.2|110992.2|111011.3|110986.3|15
1736267360000|2025-01-07 16:29:20|111015.4|110990.4|111010.6|110985.6|111015.9|110990.9|111009.2|110984.2|22
1736267370000|2025-01-07 16:29:30|111011.6|110986.6|111042.3|111017.3|111043.4|111018.4|111010|110985|18
1736267380000|2025-01-07 16:29:40|111043.8|111018.8|111044.5|111019.5|111051.7|111026.7|111043.8|111018.8|17
1736267390000|2025-01-07 16:29:50|111043.4|111018.4|111047.8|111022.8|111047.8|111022.8|111042|111017|17
1736267400000|2025-01-07 16:30:00|111048.2|111023.2|111054.1|111029.1|111064.9|111039.9|111048.2|111023.2|18
1736267410000|2025-01-07 16:30:10|111053.1|111028.1|111074.5|111049.5|111074.9|111049.9|111051.1|111026.1|27
1736267420000|2025-01-07 16:30:20|111071.5|111046.5|111072.7|111047.7|111080.7|111055.7|111071.1|111046.1|20
1736267430000|2025-01-07 16:30:30|111071.6|111046.6|111076.2|111051.2|111076.5|111051.5|111066.5|111041.5|25
1736267440000|2025-01-07 16:30:40|111076.9|111051.9|111073.5|111048.5|111087.8|111062.8|111072.9|111047.9|24
1736267450000|2025-01-07 16:30:50|111072.5|111047.5|111076.8|111051.8|111076.8|111051.8|111072.5|111047.5|11
1736267460000|2025-01-07 16:31:00|111076.6|111051.6|111079.2|111054.2|111084.8|111059.8|111076.6|111051.6|8
1736267470000|2025-01-07 16:31:10|111081.3|111056.3|111061.8|111036.8|111081.3|111056.3|111059.3|111034.3|29
1736267480000|2025-01-07 16:31:20|111061.3|111036.3|110964.6|110939.6|111067.6|111042.6|110964.6|110939.6|41
1736267490000|2025-01-07 16:31:30|110987.3|110937.3|110909.4|110859.4|111011.1|110965.5|110902.9|110857.3|67
1736267500000|2025-01-07 16:31:40|110910.2|110860.2|110881.8|110831.8|110919.8|110869.8|110872.1|110822.1|67
1736267510000|2025-01-07 16:31:50|110878.7|110828.7|110898.7|110848.7|110907.1|110857.1|110870.5|110820.5|58
1736267520000|2025-01-07 16:32:00|110898.8|110848.8|110875.6|110825.6|110906|110856|110871.9|110821.9|53
1736267530000|2025-01-07 16:32:10|110876.1|110826.1|110857|110807|110889.7|110839.7|110832.2|110782.2|59
1736267540000|2025-01-07 16:32:20|110855.3|110805.3|110908.7|110858.7|110915|110865|110855.3|110805.3|63
1736267550000|2025-01-07 16:32:30|110907|110857|110915.3|110865.3|110919.3|110869.3|110893.9|110843.9|51
1736267560000|2025-01-07 16:32:40|110913.3|110863.3|110922.9|110872.9|110930.1|110880.1|110910.1|110860.1|44
1736267570000|2025-01-07 16:32:50|110923.9|110873.9|110958.5|110908.5|110959.9|110909.9|110923.9|110873.9|51
1736267580000|2025-01-07 16:33:00|110953.4|110903.4|110973.5|110923.5|110973.5|110923.5|110940.6|110890.6|33
1736267590000|2025-01-07 16:33:10|110975.7|110925.7|110966.1|110916.1|110977.9|110927.9|110953.4|110903.4|27
1736267600000|2025-01-07 16:33:20|110971.6|110921.6|111000|110950|111008.4|110958.4|110971.6|110921.6|41
1736267610000|2025-01-07 16:33:30|110998|110948|110991.3|110941.3|111000|110950|110988.4|110938.4|23
1736267620000|2025-01-07 16:33:40|110992.8|110942.8|110991.4|110966.4|110998|110973|110980|110942.8|42
1736267630000|2025-01-07 16:33:50|110992.6|110967.6|111007.4|110957.4|111007.4|110974.1|110983.5|110937.8|40
1736267640000|2025-01-07 16:34:00|111006|110956|110994.8|110944.8|111009.1|110959.1|110981.6|110931.6|34
1736267650000|2025-01-07 16:34:10|110995|110945|110999.9|110949.9|111005.8|110955.8|110987.9|110937.9|40
1736267660000|2025-01-07 16:34:20|110998.5|110948.5|110998.5|110948.5|111004.9|110954.9|110991.5|110941.5|26
1736267670000|2025-01-07 16:34:30|110999.8|110949.8|111007.1|110957.1|111014|110964|110999.8|110949.8|26
1736267680000|2025-01-07 16:34:40|111006.8|110956.8|111006.7|110956.7|111011.8|110961.8|111005.4|110955.4|24
1736267690000|2025-01-07 16:34:50|111005.8|110955.8|111009.4|110959.4|111013.4|110963.4|111004.9|110954.9|18
1736267700000|2025-01-07 16:35:00|111009.7|110959.7|110995.1|110970.1|111011.4|110975.1|110995.1|110952.3|28
1736267710000|2025-01-07 16:35:10|110994.2|110969.2|111001.1|110976.1|111002.4|110977.4|110992.8|110967.8|27
1736267720000|2025-01-07 16:35:20|111002|110977|110998.8|110973.8|111003.5|110978.5|110994.1|110969.1|16
1736267730000|2025-01-07 16:35:30|110999.8|110974.8|110999.4|110974.4|111002.3|110977.3|110995.9|110970.9|27
1736267740000|2025-01-07 16:35:40|110998.4|110973.4|110998.5|110973.5|110999.7|110974.7|110996.6|110971.6|18
1736267750000|2025-01-07 16:35:50|110999.6|110974.6|111001.7|110976.7|111007.1|110982.1|110994.5|110969.5|27
1736267760000|2025-01-07 16:36:00|111000.2|110975.2|111009.4|110984.4|111009.6|110984.6|111000.2|110975.2|16
1736267770000|2025-01-07 16:36:10|111008.4|110983.4|111009.8|110984.8|111010.1|110985.1|110999.3|110974.3|36
1736267780000|2025-01-07 16:36:20|111008.8|110983.8|111010.7|110985.7|111012.5|110987.5|111005.5|110980.5|22
1736267790000|2025-01-07 16:36:30|111011.8|110986.8|111007.6|110982.6|111013.2|110988.2|111004.4|110979.4|32
1736267800000|2025-01-07 16:36:40|111010.4|110985.4|111021.7|110996.7|111021.7|110996.7|111007.2|110982.2|15
1736267810000|2025-01-07 16:36:50|111022.1|110997.1|111022.5|110997.5|111025.8|111000.8|111018.8|110993.8|17
1736267820000|2025-01-07 16:37:00|111021.4|110996.4|111033.6|111008.6|111033.6|111008.6|111021.4|110996.4|21
1736267830000|2025-01-07 16:37:10|111034.9|111009.9|111043.5|111018.5|111048.4|111023.4|111029.3|111004.3|34
1736267840000|2025-01-07 16:37:20|111048|111023|111056.7|111031.7|111056.7|111031.7|111047.5|111022.5|28
1736267850000|2025-01-07 16:37:30|111055.3|111030.3|111047.7|111022.7|111059|111030.8|111041.5|111009|34
1736267860000|2025-01-07 16:37:40|111046.3|111021.3|111050.9|111025.9|111050.9|111025.9|111041.6|111016.6|23
1736267870000|2025-01-07 16:37:50|111051.4|111026.4|111050.9|111025.9|111053.2|111028.2|111049.2|111024.2|12
1736267880000|2025-01-07 16:38:00|111053.1|111028.1|111051.1|111026.1|111053.1|111028.1|111048.3|111023.3|14
1736267890000|2025-01-07 16:38:10|111051.4|111026.4|111041.1|111016.1|111051.4|111026.4|111040.7|111015.7|15
1736267900000|2025-01-07 16:38:20|111039.7|111014.7|111021.1|110996.1|111039.7|111014.7|111021.1|110996.1|12
1736267910000|2025-01-07 16:38:30|111021|110996|110995.6|110970.6|111021|110996|110995.6|110970.6|25
1736267920000|2025-01-07 16:38:40|110994.6|110969.6|110993|110968|111000.9|110975.9|110993|110968|22
1736267930000|2025-01-07 16:38:50|110996.6|110971.6|110996.5|110971.5|110999.5|110974.5|110992|110967|25
1736267940000|2025-01-07 16:39:00|110995|110970|110989.9|110964.9|110995.8|110970.8|110985.2|110960.2|28
1736267950000|2025-01-07 16:39:10|110985.7|110960.7|110944.6|110919.6|110990.6|110965.6|110941.6|110904.4|37
1736267960000|2025-01-07 16:39:20|110946.1|110921.1|110896.6|110871.6|110946.1|110921.1|110888.9|110863.9|41
1736267970000|2025-01-07 16:39:30|110893.9|110868.9|110885.5|110860.5|110919.7|110882|110885.5|110858.4|34
1736267980000|2025-01-07 16:39:40|110887.1|110862.1|110878.5|110853.5|110889.6|110863.1|110865.4|110832.5|37
1736267990000|2025-01-07 16:39:50|110880.2|110855.2|110865.4|110840.4|110880.2|110855.2|110859|110834|24
1736268000000|2025-01-07 16:40:00|110863.5|110838.5|110872.1|110847.1|110873.5|110848.5|110859.3|110834.3|27
1736268010000|2025-01-07 16:40:10|110872.6|110847.6|110865.1|110840.1|110876.1|110851.1|110858.2|110833.2|27
1736268020000|2025-01-07 16:40:20|110863.5|110838.5|110859.7|110834.7|110866.6|110841.6|110854.8|110829.8|32
1736268030000|2025-01-07 16:40:30|110855.2|110830.2|110848.1|110823.1|110857|110832|110841.7|110816.7|25
1736268040000|2025-01-07 16:40:40|110850.1|110825.1|110849.3|110824.3|110855.4|110830.4|110846.3|110821.3|25
1736268050000|2025-01-07 16:40:50|110849.1|110824.1|110844.8|110819.8|110855.6|110830.6|110843.6|110818.6|16
1736268060000|2025-01-07 16:41:00|110844.7|110819.7|110865.4|110840.4|110865.4|110840.4|110843.8|110818.8|24
1736268070000|2025-01-07 16:41:10|110866.7|110841.7|110875.7|110850.7|110881|110856|110862.2|110837.2|46
1736268080000|2025-01-07 16:41:20|110876|110851|110878.8|110853.8|110895|110870|110868.6|110843.6|44
1736268090000|2025-01-07 16:41:30|110881.3|110856.3|110876.4|110851.4|110883.6|110858.6|110867.9|110842.9|38
1736268100000|2025-01-07 16:41:40|110873.9|110848.9|110883.1|110858.1|110887.3|110862.3|110871.1|110846.1|24
1736268110000|2025-01-07 16:41:50|110881.1|110856.1|110885.9|110860.9|110894.1|110869.1|110881.1|110856.1|29
1736268120000|2025-01-07 16:42:00|110883.5|110858.5|110881|110856|110890|110865|110881|110856|16
1736268130000|2025-01-07 16:42:10|110882.4|110857.4|110887.5|110862.5|110892|110867|110879.7|110854.7|24
1736268140000|2025-01-07 16:42:20|110888.9|110863.9|110900.4|110875.4|110900.4|110875.4|110888.9|110863.9|13
1736268150000|2025-01-07 16:42:30|110906.5|110881.5|110901.9|110876.9|110911.2|110886.2|110901.1|110876.1|26
1736268160000|2025-01-07 16:42:40|110900.9|110875.9|110902|110877|110908.5|110883.5|110900|110875|27
1736268170000|2025-01-07 16:42:50|110901.7|110876.7|110897.8|110872.8|110901.7|110876.7|110896|110871|9
1736268180000|2025-01-07 16:43:00|110897.6|110872.6|110900.9|110875.9|110900.9|110875.9|110896.4|110871.4|6
1736268190000|2025-01-07 16:43:10|110899.5|110874.5|110903.4|110878.4|110903.6|110878.6|110898.4|110873.4|16
1736268200000|2025-01-07 16:43:20|110902.5|110877.5|110903.9|110878.9|110905|110880|110901.5|110876.5|13
1736268210000|2025-01-07 16:43:30|110904|110879|110912.2|110887.2|110914.4|110889.4|110899.9|110874.9|21
1736268220000|2025-01-07 16:43:40|110912.1|110887.1|110866.7|110841.7|110912.1|110887.1|110866.7|110841.7|37
1736268230000|2025-01-07 16:43:50|110866|110841|110858.6|110833.6|110872|110847|110854.7|110829.7|21
1736268240000|2025-01-07 16:44:00|110860.2|110835.2|110884.2|110859.2|110888.7|110863.7|110860.2|110835.2|25
1736268250000|2025-01-07 16:44:10|110885.4|110860.4|110869.4|110844.4|110885.6|110860.6|110866.9|110841.9|20
1736268260000|2025-01-07 16:44:20|110870.5|110845.5|110863.9|110838.9|110870.5|110845.5|110860.2|110835.2|27
1736268270000|2025-01-07 16:44:30|110865.6|110840.6|110863.5|110838.5|110867|110842|110858.8|110833.8|23
1736268280000|2025-01-07 16:44:40|110864.8|110839.8|110851.3|110826.3|110864.8|110839.8|110844.2|110819.2|28
1736268290000|2025-01-07 16:44:50|110850.2|110825.2|110849.5|110824.5|110852.5|110827.5|110846|110821|30
1736268300000|2025-01-07 16:45:00|110848.6|110823.6|110852.5|110827.5|110853.5|110828.5|110847.3|110822.3|16
1736268310000|2025-01-07 16:45:10|110852.3|110827.3|110823.9|110798.9|110854|110829|110823.7|110798.7|43
1736268320000|2025-01-07 16:45:20|110824.3|110799.3|110811.5|110786.5|110824.3|110799.3|110810.2|110785.2|34
1736268330000|2025-01-07 16:45:30|110810.5|110785.5|110814.7|110789.7|110815.3|110790.3|110810.5|110785.5|19
1736268340000|2025-01-07 16:45:40|110815.9|110790.9|110817.3|110792.3|110819.4|110794.4|110815.9|110790.9|12
1736268350000|2025-01-07 16:45:50|110818.5|110793.5|110837.6|110812.6|110837.6|110812.6|110818.5|110793.5|24
1736268360000|2025-01-07 16:46:00|110839|110814|110847.9|110822.9|110848.9|110823.9|110837.2|110812.2|15
1736268370000|2025-01-07 16:46:10|110849|110824|110845.8|110820.8|110851.3|110826.3|110845.5|110820.5|23
1736268380000|2025-01-07 16:46:20|110847.9|110822.9|110849.3|110824.3|110851.5|110826.5|110841.2|110816.2|17
1736268390000|2025-01-07 16:46:30|110849.2|110824.2|110849.9|110824.9|110850.5|110825.5|110845.5|110820.5|31
1736268400000|2025-01-07 16:46:40|110850.3|110825.3|110844.7|110819.7|110850.3|110825.3|110837.8|110812.8|19
1736268410000|2025-01-07 16:46:50|110846.7|110821.7|110844.6|110819.6|110846.7|110821.7|110839.8|110814.8|14
1736268420000|2025-01-07 16:47:00|110844.7|110819.7|110854|110829|110857|110832|110844.7|110819.7|26
1736268430000|2025-01-07 16:47:10|110855.3|110830.3|110860.8|110835.8|110862|110837|110855.3|110830.3|20
1736268440000|2025-01-07 16:47:20|110862.2|110837.2|110862.2|110837.2|110869.7|110844.7|110860.9|110835.9|12
1736268450000|2025-01-07 16:47:30|110863.5|110838.5|110888.3|110838.3|110894.1|110845.7|110863.5|110832.5|19
1736268460000|2025-01-07 16:47:40|110885.7|110835.7|110886.9|110836.9|110886.9|110836.9|110885.5|110835.5|6
1736268470000|2025-01-07 16:47:50|110885.4|110835.4|110865.3|110815.3|110885.4|110835.4|110864.1|110814.1|9
1736268480000|2025-01-07 16:48:00|110864.8|110814.8|110857|110807|110864.8|110814.8|110857|110807|11
1736268490000|2025-01-07 16:48:10|110855.6|110805.6|110848.4|110798.4|110855.6|110805.6|110844.9|110794.9|18
1736268500000|2025-01-07 16:48:20|110846.9|110796.9|110844.5|110794.5|110848.3|110798.3|110843.4|110793.4|8
1736268510000|2025-01-07 16:48:30|110845|110795|110843.9|110793.9|110856.1|110806.1|110843.9|110793.9|17
1736268520000|2025-01-07 16:48:40|110845.1|110795.1|110854.6|110804.6|110856.2|110806.2|110844.7|110794.7|15
1736268530000|2025-01-07 16:48:50|110853.2|110803.2|110847.3|110797.3|110853.2|110803.2|110845|110795|20
1736268540000|2025-01-07 16:49:00|110846.1|110796.1|110862.4|110812.4|110862.4|110812.4|110844|110794|20
1736268550000|2025-01-07 16:49:10|110858.2|110808.2|110878.1|110828.1|110878.7|110828.7|110855|110805|20
1736268560000|2025-01-07 16:49:20|110871.2|110821.2|110902.4|110832.4|110902.4|110845.5|110871.2|110821.2|19
1736268570000|2025-01-07 16:49:30|110894.4|110844.4|110948.1|110898.1|110948.1|110898.1|110894.1|110844.1|27
1736268580000|2025-01-07 16:49:40|110942.5|110892.5|110930.3|110880.3|110953|110903|110926.6|110876.6|21
1736268590000|2025-01-07 16:49:50|110922.4|110872.4|110937.7|110887.7|110937.7|110887.7|110922.4|110872.4|23
1736268600000|2025-01-07 16:50:00|110941.4|110891.4|110931.3|110881.3|110947.1|110897.1|110931.3|110881.3|14
1736268610000|2025-01-07 16:50:10|110935.8|110885.8|110945.6|110895.6|110950.1|110900.1|110935.8|110885.8|25
1736268620000|2025-01-07 16:50:20|110943.9|110893.9|110957.6|110907.6|110960.5|110910.5|110941.5|110891.5|26
1736268630000|2025-01-07 16:50:30|110958.1|110908.1|110966.6|110916.6|110966.6|110916.6|110958.1|110908.1|16
1736268640000|2025-01-07 16:50:40|110968.3|110918.3|110948.7|110898.7|110968.3|110918.3|110946.6|110896.6|18
1736268650000|2025-01-07 16:50:50|110950.4|110900.4|110949.8|110899.8|110950.8|110900.8|110946.1|110896.1|15
1736268660000|2025-01-07 16:51:00|110946.1|110896.1|110971.9|110921.9|110974.9|110924.9|110946.1|110896.1|28
1736268670000|2025-01-07 16:51:10|110971.4|110921.4|110981|110931|110981|110931|110970.7|110920.7|21
1736268680000|2025-01-07 16:51:20|110977.9|110927.9|110981.3|110931.3|110981.3|110931.3|110973.8|110923.8|12
1736268690000|2025-01-07 16:51:30|110983.8|110933.8|111000.3|110950.3|111007|110957|110980.6|110930.6|13
1736268700000|2025-01-07 16:51:40|111005.5|110955.5|111013.1|110963.1|111013.1|110963.1|110994.7|110944.7|11
1736268710000|2025-01-07 16:51:50|111012.9|110962.9|111020.4|110970.4|111020.4|110970.4|111012.9|110962.9|10
1736268720000|2025-01-07 16:52:00|111014.5|110964.5|111040.6|110929.1|111050.6|110984.3|111014.5|110923.8|27
1736268730000|2025-01-07 16:52:10|111038.4|110931.1|111031.7|110981.7|111040.6|110983.2|111010.5|110924.6|19
1736268740000|2025-01-07 16:52:20|111025.5|110975.5|111022|110972|111038.2|110988.2|111018.4|110968.4|19
1736268750000|2025-01-07 16:52:30|111017.9|110967.9|111023.6|110951.6|111031.3|110967.9|111008.9|110947.8|19
1736268760000|2025-01-07 16:52:40|111021.3|110948.7|111015.2|110941.7|111021.3|110949|111010.8|110940.2|9
1736268770000|2025-01-07 16:52:50|111011|110940.5|111017.6|110946.1|111018.7|110958.9|111003.1|110940.5|10
1736268780000|2025-01-07 16:53:00|111015.9|110945.1|110999|110949|111015.9|110949.3|110992.4|110942.4|7
1736268790000|2025-01-07 16:53:10|110993.2|110943.2|110995.5|110925.1|110999|110949|110983.6|110923.9|9
1736268800000|2025-01-07 16:53:20|110993.6|110921.3|110975|110925|110993.6|110933.8|110975|110917|10
1736268810000|2025-01-07 16:53:30|110985.2|110913.5|110987.7|110937.7|110994.5|110938.6|110979.9|110913.5|9
1736268820000|2025-01-07 16:53:40|110980.4|110930.4|110987|110937|110989|110939|110980.4|110930.4|8
1736268830000|2025-01-07 16:53:50|110985.9|110935.9|110987.8|110937.8|110994.6|110944.6|110983.9|110933.9|17
1736268840000|2025-01-07 16:54:00|110986.3|110936.3|110998.6|110948.6|110998.6|110948.6|110986.3|110936.3|7
1736268850000|2025-01-07 16:54:10|110999.6|110949.6|110998.2|110948.2|111006.8|110956.8|110990.3|110940.3|12
1736268860000|2025-01-07 16:54:20|111001.5|110951.5|111011|110961|111011|110961|110995.7|110945.7|16
1736268870000|2025-01-07 16:54:30|111011.7|110961.7|111010.3|110960.3|111017.5|110967.5|111004.5|110954.5|15
1736268880000|2025-01-07 16:54:40|111012|110962|111016|110966|111022.4|110972.4|111004.5|110954.5|13
1736268890000|2025-01-07 16:54:50|111016.8|110966.8|111011.3|110961.3|111016.8|110966.8|111005.4|110955.4|10
1736268900000|2025-01-07 16:55:00|110996.2|110946.2|110998.1|110948.1|111010.3|110951.4|110993.2|110931.3|19
1736268910000|2025-01-07 16:55:10|110996.3|110946.3|110990.7|110914.2|111006.9|110948.2|110985.1|110913.4|18
1736268920000|2025-01-07 16:55:20|110992.8|110934.5|110988.9|110910.3|110992.8|110934.5|110984.5|110910.3|7
1736268930000|2025-01-07 16:55:30|110984.2|110909.6|110974.8|110924.8|110985.6|110924.8|110962.2|110900.8|13
1736268940000|2025-01-07 16:55:40|110987|110915.1|110974.8|110924.8|110990.7|110931.4|110971.5|110903.8|17
1736268950000|2025-01-07 16:55:50|110981.8|110903.8|110982.8|110932.8|110990|110933.5|110976.1|110903.8|10
1736268960000|2025-01-07 16:56:00|110990.1|110912.2|110978.6|110928.6|110992.5|110934.1|110978.6|110912.2|9
1736268970000|2025-01-07 16:56:10|110979.2|110929.2|110980.9|110930.9|110985.7|110930.9|110979.2|110910.8|8
1736268980000|2025-01-07 16:56:20|110975.3|110925.3|110976.4|110906.1|110980.5|110928.6|110967.1|110906.1|7
1736268990000|2025-01-07 16:56:30|110971.4|110921.4|110983|110906.4|110983.1|110925.4|110964.1|110903.1|15
1736269000000|2025-01-07 16:56:40|110983.1|110905.5|110964.4|110892.5|110983.1|110922.4|110962.8|110892.5|13
1736269010000|2025-01-07 16:56:50|110965|110891.4|110965.6|110892|110965.6|110908.7|110948.7|110891.4|14
1736269020000|2025-01-07 16:57:00|110966|110892.9|110951.2|110901.2|110966|110904.6|110937.4|110887.4|28
1736269030000|2025-01-07 16:57:10|110952|110902|110949.3|110899.3|110952|110902|110949.3|110899.3|8
1736269040000|2025-01-07 16:57:20|110949|110899|110966.1|110916.1|110966.1|110916.1|110948|110898|13
1736269050000|2025-01-07 16:57:30|110949.3|110924.3|110966.3|110941.3|110968.8|110943.8|110940.8|110915.8|39
1736269060000|2025-01-07 16:57:40|110965.9|110940.9|110960.6|110935.6|110974.4|110949.4|110957.8|110932.8|37
1736269070000|2025-01-07 16:57:50|110961.5|110936.5|110966.8|110941.8|110966.8|110941.8|110955.1|110930.1|21
1736269080000|2025-01-07 16:58:00|110965.8|110940.8|110965.1|110940.1|110966.3|110941.3|110964.4|110939.4|12
1736269090000|2025-01-07 16:58:10|110964.4|110939.4|110955.7|110930.7|110964.4|110939.4|110951.3|110926.3|34
1736269100000|2025-01-07 16:58:20|110956.5|110931.5|110946.5|110921.5|110960.3|110935.3|110945.9|110920.9|15
1736269110000|2025-01-07 16:58:30|110947.3|110922.3|110956.7|110931.7|110956.7|110931.7|110943.2|110918.2|15
1736269120000|2025-01-07 16:58:40|110956.9|110931.9|110945.1|110920.1|110962.3|110937.3|110936.6|110911.6|31
1736269130000|2025-01-07 16:58:50|110946.2|110921.2|110939.4|110914.4|110946.2|110921.2|110935.1|110910.1|17
1736269140000|2025-01-07 16:59:00|110938.4|110913.4|110927.5|110902.5|110938.4|110913.4|110927.5|110902.5|15
1736269150000|2025-01-07 16:59:10|110927.4|110902.4|110931.1|110906.1|110931.1|110906.1|110925.7|110900.7|11
1736269160000|2025-01-07 16:59:20|110929.9|110904.9|110920.6|110895.6|110931.6|110906.6|110919.2|110894.2|21
1736269170000|2025-01-07 16:59:30|110920.8|110895.8|110921|110896|110921.2|110896.2|110920|110895|9
1736269180000|2025-01-07 16:59:40|110922.2|110897.2|110921|110896|110925.9|110900.9|110904.3|110879.3|24
1736269190000|2025-01-07 16:59:50|110919|110894|110916.1|110891.1|110922.2|110897.2|110913.2|110888.2|19
1736269200000|2025-01-07 17:00:00|110914.8|110889.8|110900.8|110875.8|110926.2|110901.2|110896.9|110871.9|40
1736269210000|2025-01-07 17:00:10|110902.1|110877.1|110870.9|110845.9|110902.1|110877.1|110870.9|110845.9|27
1736269220000|2025-01-07 17:00:20|110872.3|110847.3|110860.9|110835.9|110873.8|110848.8|110857.3|110832.3|27
1736269230000|2025-01-07 17:00:30|110858.1|110833.1|110861.8|110836.8|110861.8|110836.8|110856.9|110831.9|14
1736269240000|2025-01-07 17:00:40|110860.6|110835.6|110857.9|110832.9|110860.6|110835.6|110850.6|110825.6|20
1736269250000|2025-01-07 17:00:50|110859.1|110834.1|110867.9|110842.9|110876.8|110851.8|110858|110833|28
1736269260000|2025-01-07 17:01:00|110866.6|110841.6|110855.8|110830.8|110867.4|110842.4|110854.7|110829.7|16
1736269270000|2025-01-07 17:01:10|110855.7|110830.7|110867.4|110842.4|110868.4|110843.4|110851.1|110826.1|24
1736269280000|2025-01-07 17:01:20|110868.4|110843.4|110881.9|110856.9|110886.3|110861.3|110868.4|110843.4|34
1736269290000|2025-01-07 17:01:30|110883.3|110858.3|110885.2|110860.2|110887.1|110862.1|110878.8|110853.8|26
1736269300000|2025-01-07 17:01:40|110887.8|110862.8|110879|110854|110887.8|110862.8|110874.6|110849.6|22
1736269310000|2025-01-07 17:01:50|110876.2|110851.2|110869.6|110844.6|110876.2|110851.2|110860.8|110835.8|17
1736269320000|2025-01-07 17:02:00|110868.4|110843.4|110873.2|110848.2|110873.2|110848.2|110865.7|110840.7|11
1736269330000|2025-01-07 17:02:10|110874.3|110849.3|110871.1|110846.1|110877.8|110852.8|110868.8|110843.8|29
1736269340000|2025-01-07 17:02:20|110869.5|110844.5|110862.7|110837.7|110873.5|110848.5|110862.7|110837.7|11
1736269350000|2025-01-07 17:02:30|110862.5|110837.5|110871|110846|110872.6|110847.6|110862|110837|10
1736269360000|2025-01-07 17:02:40|110869.8|110844.8|110896.2|110871.2|110897.9|110872.9|110869.8|110844.8|24
1736269370000|2025-01-07 17:02:50|110898.2|110873.2|110898.3|110873.3|110899.4|110874.4|110889.5|110864.5|25
1736269380000|2025-01-07 17:03:00|110898.4|110873.4|110891.5|110866.5|110900.2|110875.2|110891.5|110866.5|18
1736269390000|2025-01-07 17:03:10|110890.6|110865.6|110888|110863|110890.6|110865.6|110883.3|110858.3|22
1736269400000|2025-01-07 17:03:20|110886.8|110861.8|110884.1|110859.1|110889.1|110864.1|110884|110859|25
1736269410000|2025-01-07 17:03:30|110883.9|110858.9|110887.4|110862.4|110887.4|110862.4|110883.4|110858.4|11
1736269420000|2025-01-07 17:03:40|110888.5|110863.5|110888.3|110863.3|110889.4|110864.4|110884.8|110859.8|18
1736269430000|2025-01-07 17:03:50|110888.5|110863.5|110895.3|110870.3|110902.4|110877.4|110888.5|110863.5|26
1736467200000|2025-01-10 00:00:00|111698.6|111582.6|111687.3|111584.2|111699.9|111584.2|111687.3|111576.5|13
1736467210000|2025-01-10 00:00:10|111688.7|111576|111688.7|111575.7|111688.7|111576|111688.7|111575.5|3
1736467220000|2025-01-10 00:00:20|111694.2|111576.1|111689.3|111580.6|111694.2|111580.6|111688.7|111576.1|6
1736467230000|2025-01-10 00:00:30|111690.1|111580.5|111692.9|111578.8|111693.5|111582.4|111690.1|111577.9|13
1736467240000|2025-01-10 00:00:40|111692.8|111578.7|111679.5|111579.4|111692.8|111579.8|111679.5|111578.7|7
1736467250000|2025-01-10 00:00:50|111691.3|111579.8|111679.2|111568.2|111691.3|111586.5|111663|111556.6|29
1736467260000|2025-01-10 00:01:00|111678.3|111569.5|111666.4|111592.8|111687.5|111592.8|111663.7|111563.3|8
1736467270000|2025-01-10 00:01:10|111683.1|111578.4|111682.3|111572.4|111683.1|111578.4|111665.8|111568.1|10
1736467280000|2025-01-10 00:01:20|111680.6|111572.6|111680.1|111573.8|111680.6|111583.6|111680.1|111572.4|12
1736467290000|2025-01-10 00:01:30|111676.4|111571|111674.5|111570.3|111681.9|111578.7|111674.1|111567.9|8
1736467300000|2025-01-10 00:01:40||111570.2||111580.7||111580.7||111569.9|9
1736467310000|2025-01-10 00:01:50|111676.1|111581.8|111677.3|111577.8|111677.3|111585.2|111672.7|111564.1|11
1736467320000|2025-01-10 00:02:00|111677.2|111577.6|111679.8|111580.5|111690.2|111594.6|111661.9|111571.2|15
1736467330000|2025-01-10 00:02:10|111661.9|111580.8|111680.5|111585.5|111681.7|111585.5|111661.9|111579.9|10
1736467340000|2025-01-10 00:02:20||111585.4||111585||111585.6||111585|4
1736467350000|2025-01-10 00:02:30|111680.9|111584.8|111687.7|111589.8|111696.1|111595.7|111669.2|111583.1|21
1736467360000|2025-01-10 00:02:40|111686.9|111590|111687.9|111591.6|111687.9|111591.7|111686.9|111587.2|6
1736467370000|2025-01-10 00:02:50|111686.8|111592.6|111686.8|111592.6|111686.8|111592.6|111686.8|111592.5|3
1736467380000|2025-01-10 00:03:00|111686.2|111592.1|111667.5|111617.5|111694.6|111617.5|111667.5|111575.2|16
1736467390000|2025-01-10 00:03:10|111676.2|111626.2|111691.5|111591.5|111691.5|111626.2|111676.2|111591.5|5
1736467400000|2025-01-10 00:03:20|111682|111602|111689.7|111592.5|111689.7|111603.3|111679.5|111592.5|3
1736467410000|2025-01-10 00:03:30|111679.5|111603.3|111687.7|111600.9|111687.7|111603.5|111677|111590.7|6
1736467420000|2025-01-10 00:03:40||111590.7||111591.1||111600.9||111590.7|4
1736467430000|2025-01-10 00:03:50|111687.5||111687.5||111687.5||111687.5||1
1736467440000|2025-01-10 00:04:00|111676.7|111589.2|111687.7|111590.6|111687.7|111601.1|111673.8|111583.2|6
1736467450000|2025-01-10 00:04:10|111687.3|111590.1|111689.3|111592.1|111689.3|111592.1|111687.3|111590.1|2
1736467460000|2025-01-10 00:04:20|111689.2|111589.8|111685.6|111589.8|111689.2|111589.8|111685.6|111589.8|3
1736467470000|2025-01-10 00:04:30|111675.8|111585|111686|111585.6|111690.8|111591.9|111667.2|111559.4|16
1736467480000|2025-01-10 00:04:40|111684.8|111586.8|111700.4|111584.4|111700.4|111614.9|111664.9|111578.3|13
1736467490000|2025-01-10 00:04:50|111700.6|111584.6|111696.4|111580.4|111700.6|111584.6|111696.4|111580.4|4
1736467500000|2025-01-10 00:05:00|111695.8|111579.8|111692.4|111576.4|111695.8|111579.8|111692.4|111576.4|4
1736467510000|2025-01-10 00:05:10|111692.5|111576.5|111693.2|111577.2|111693.2|111577.2|111691.4|111575.4|10
1736467520000|2025-01-10 00:05:20|111692.7|111576.7|111692.1|111576.1|111695.1|111579.1|111688.6|111572.6|12
1736467530000|2025-01-10 00:05:30|111691.8|111575.8|111690.8|111577.5|111693.8|111585|111687.4|111571.4|10
1736467540000|2025-01-10 00:05:40|111690.4|111581|111690.4|111580.2|111690.4|111589.7|111690.4|111580.2|5
1736467550000|2025-01-10 00:05:50|111689.1|111582.4|111692.9|111576.9|111693.7|111582.6|111687.6|111576.6|9
1736467560000|2025-01-10 00:06:00|111693.9|111577.9|111690.3|111581.6|111694.4|111581.6|111690.3|111577.9|7
1736467570000|2025-01-10 00:06:10|111679|111582.8|111686.3|111583.8|111690.7|111593.4|111676.7|111579|11
1736467580000|2025-01-10 00:06:20|111676.7|111593.4|111683.7|111584.8|111683.7|111593.4|111676.7|111583.8|5
1736467590000|2025-01-10 00:06:30|111685.2|111586|111683.4|111585.1|111685.2|111586|111683.4|111584.8|6
1736467600000|2025-01-10 00:06:40|111692.3|111576.3|111690.4|111574.4|111694.1|111578.1|111690.4|111574.4|5
1736467610000|2025-01-10 00:06:50|111694|111578|111694|111578|111694|111578|111694|111578|1
1736467620000|2025-01-10 00:07:00|111691.1|111575.1|111665.1|111572.4|111691.1|111583|111665.1|111572.4|4
1736467630000|2025-01-10 00:07:10|111666.1|111575.1|111677|111582.7|111682.4|111593.4|111665|111567.3|16
1736467640000|2025-01-10 00:07:20|111674.9|111580.6|111671.1|111560.8|111675.4|111580.6|111662.6|111555.3|20
1736467650000|2025-01-10 00:07:30|111671.2|111561|111658.6|111571.8|111671.2|111576.3|111652.3|111560.4|15
1736467660000|2025-01-10 00:07:40|111660.8|111574.8|111657.8|111563.3|111660.8|111575.7|111657.8|111560.8|5
1736467670000|2025-01-10 00:07:50|111659.3|111563.4|111656.9|111563.4|111659.3|111563.4|111656.9|111563.4|2
1736467680000|2025-01-10 00:08:00|111658.8|111572.8|111659.2|111575.3|111659.2|111575.3|111650|111562.4|6
1736467690000|2025-01-10 00:08:10|111657.2|111572.7|111656.5|111563.4|111659.5|111572.9|111656.5|111563.4|5
1736467700000|2025-01-10 00:08:20|111654.6|111561.5|111654.7|111561.8|111654.7|111561.8|111654.6|111561.5|2
1736467710000|2025-01-10 00:08:30|111653.4|111561.7|111654.9|111561.7|111654.9|111561.7|111653.4|111561.7|3
1736467720000|2025-01-10 00:08:40|111654.6|111561.5|111654.6|111561.5|111654.6|111561.5|111654.6|111561.5|1
1736467730000|2025-01-10 00:08:50|111656.7|111563.5|111657.6|111562.9|111659.8|111568.7|111651.3|111554.6|12
1736467740000|2025-01-10 00:09:00|111655.4|111560.7|111649.2|111557.3|111655.4|111560.7|111649.2|111557.3|4
1736467750000|2025-01-10 00:09:10|111648.9|111557.4|111648.4|111557.5|111648.9|111557.5|111648.4|111555.8|3
1736467770000|2025-01-10 00:09:30|111648.6|111557.7|111663.6|111547.6|111663.6|111557.7|111648.6|111547.6|2
1736467780000|2025-01-10 00:09:40|111663|111547|111654.6|111556.8|111663|111569.7|111638.5|111547|11
1736467790000|2025-01-10 00:09:50|111652.9|111558.4|111652.2|111559.2|111652.9|111560.5|111652.2|111558.4|4
1736467800000|2025-01-10 00:10:00|111653.5|111560.5|111656.7|111563.1|111656.7|111563.1|111653.5|111560.5|4
1736467810000|2025-01-10 00:10:10|111655.5|111559.8|111655|111556|111660|111563.3|111646.3|111546.1|13
1736467820000|2025-01-10 00:10:20|111652.8|111558.2|111652.8|111558.2|111652.8|111558.2|111652.8|111558.2|1
1736467830000|2025-01-10 00:10:30|111651.4|111558.9|111653|111558.5|111654.9|111568.5|111640.2|111548.4|9
1736467840000|2025-01-10 00:10:40|111652.1|111558.9|111652.1|111558.9|111652.1|111558.9|111652.1|111558.9|1
1736467850000|2025-01-10 00:10:50|111651|111557.1|111651.1|111558.5|111651.1|111558.5|111651|111557.1|2
1736467860000|2025-01-10 00:11:00|111649.8|111545.2|111646.3|111554.4|111661.2|111556.2|111646.3|111545.2|6
1736467870000|2025-01-10 00:11:10|111645|111555.6|111652.3|111560|111652.3|111560|111645|111555.6|4
1736467890000|2025-01-10 00:11:30|111651.6||111651.6||111651.6||111651.6||1
1736467900000|2025-01-10 00:11:40|111651.4|111560.2|111661.9|111547.1|111661.9|111560.2|111651.4|111547.1|2
1736467910000|2025-01-10 00:11:50|111658.7|111546.8|111638.1|111567.4|111658.7|111567.4|111638.1|111546.8|2
1736467920000|2025-01-10 00:12:00|111638.4|111567.6|111638.9|111567.7|111639.3|111567.7|111638.4|111566|3
1736467930000|2025-01-10 00:12:10||111567.5||111567.5||111567.5||111567.5|1
1736467940000|2025-01-10 00:12:20|111661.1|111547.2|111662.6|111549.5|111662.6|111549.5|111661.1|111547.2|2
1736467950000|2025-01-10 00:12:30|111661.1|111545.1|111662.4|111560.1|111663.2|111569.1|111638.9|111542|11
1736467960000|2025-01-10 00:12:40|111653.2|111551.5|111656.9|111562.2|111660|111564.8|111651.6|111551.5|14
1736467970000|2025-01-10 00:12:50|111656.4|111562.5|111656.4|111562.5|111656.4|111562.5|111656.4|111562.5|1
1736467980000|2025-01-10 00:13:00||111575||111563.8||111575||111563.8|2
1736467990000|2025-01-10 00:13:10|111667.8|111575|111667.8|111551.8|111667.8|111575.1|111667.8|111551.8|3
1736468000000|2025-01-10 00:13:20|111667.6|111551.6|111633.2|111583.2|111667.6|111583.2|111633.2|111548.4|14
1736468010000|2025-01-10 00:13:30|111641.8|111591.8|111658.8|111569.2|111660|111591.8|111641.8|111553.8|8
1736468020000|2025-01-10 00:13:40|111660.8|111571.8|111662.9|111565.5|111664.5|111577.3|111660.8|111561.3|6
1736468030000|2025-01-10 00:13:50|111660.8|111563.5|111660.8|111563.5|111660.8|111563.5|111660.8|111563.5|1
1736468040000|2025-01-10 00:14:00|111660.3||111660.3||111660.3||111660.3||1
1736468050000|2025-01-10 00:14:10|111661.2|111564.3|111666.9|111562.3|111666.9|111587.1|111637.1|111558.5|9
1736468060000|2025-01-10 00:14:20|111666.5|111563.1|111663.5|111574.8|111673.9|111593.1|111643.1|111551.4|20
1736468070000|2025-01-10 00:14:30|111666.7|111578.1|111663.3|111563.6|111667.2|111578.1|111663.3|111562.9|6
1736468080000|2025-01-10 00:14:40|111662.6|111564|111664.3|111572|111666.3|111574.3|111652.3|111562.5|9
1736468090000|2025-01-10 00:14:50|111663.3|111561.5|111664.8|111567.9|111666.7|111567.9|111654.6|111552.7|8
1736468100000|2025-01-10 00:15:00|111654.6|111558.3|111662.8|111560.8|111666.5|111581.9|111631.9|111556.4|20
1736468110000|2025-01-10 00:15:10|111661.7|111561.3|111665|111566.7|111666.6|111596.1|111637.3|111550.9|8
1736468120000|2025-01-10 00:15:20|111663.9|111568|111662.5|111558.9|111663.9|111568.6|111662.5|111558.9|3
1736468130000|2025-01-10 00:15:30|111661.2|111559.8|111661.2|111559.8|111661.2|111559.8|111661.2|111559.8|1
1736468140000|2025-01-10 00:15:40|111665.3|111561.1|111660.8|111574.6|111671.6|111594.7|111644.7|111551.7|13
1736468150000|2025-01-10 00:15:50|111658.1|111571.8|111657.6|111574|111658.1|111574|111656.1|111571.8|3
1736468160000|2025-01-10 00:16:00|111654.9|111573.5|111652.9|111575.2|111666.1|111576.5|111652.9|111573.5|10
1736468170000|2025-01-10 00:16:10|111650.3|111572.6|111658.9|111560.9|111658.9|111572.6|111648.5|111560.9|3
1736468180000|2025-01-10 00:16:20|111660.5|111571.2|111667.2|111576.2|111672.2|111600.6|111641.8|111552.5|16
1736468190000|2025-01-10 00:16:30|111669.8|111579.8|111668.8|111565.8|111670.5|111579.8|111639.3|111548|18
1736468200000|2025-01-10 00:16:40|111667.5|111566.9|111667.2|111566.9|111667.5|111574.9|111664|111563.6|10
1736468210000|2025-01-10 00:16:50|111666.4|111567.2|111666.4|111567.2|111666.4|111567.2|111666.4|111567.2|1
1736468220000|2025-01-10 00:17:00|111668.5|111569.3|111674.7|111573|111676.6|111597.2|111647.2|111556.2|11
1736468230000|2025-01-10 00:17:10|111672.5|111570.8|111670.3|111569.9|111672.5|111581.5|111669|111569.9|5
1736468240000|2025-01-10 00:17:20|111669|111571.1|111670.3|111571.1|111670.3|111571.1|111669|111571.1|5
1736468250000|2025-01-10 00:17:30|111669.8|111581.5|111668.5|111570.7|111669.8|111581.5|111668.5|111570.7|11
1736468260000|2025-01-10 00:17:40|111669.8|111572|111675|111559|111675|111572|111667.6|111559|4
1736468270000|2025-01-10 00:17:50|111674.8|111558.8|111674.8|111558.8|111674.8|111558.8|111674.8|111558.8|1
1736468280000|2025-01-10 00:18:00|111663.3|111559.2|111682.3|111575.7|111684.8|111588.6|111654.6|111556.6|25
1736468290000|2025-01-10 00:18:10|111682.2|111575.3|111686.3|111578.5|111686.3|111578.7|111682|111575.3|10
1736468300000|2025-01-10 00:18:20|111686.2|111578.6|111680.3|111588.7|111686.5|111588.7|111678.4|111578.6|5
1736468310000|2025-01-10 00:18:30|111680.4|111589.4|111673.9|111599.2|111680.4|111599.2|111673.9|111589.4|2
1736468320000|2025-01-10 00:18:40|111679.2|111589.4|111673.5|111579.6|111679.2|111589.4|111672.9|111576.1|6
1736468330000|2025-01-10 00:18:50|111672.8|111582.1|111678.7|111586.9|111678.7|111595.9|111672.8|111582.1|7
1736468340000|2025-01-10 00:19:00|111680.8|111589.1|111679|111586.4|111680.8|111590.5|111674.4|111583.9|6
1736468350000|2025-01-10 00:19:10|111677.7|111586.7|111674.2|111584.8|111677.7|111593|111665.5|111581.2|10
1736468360000|2025-01-10 00:19:20|111676.2|111586.8|111677.4|111587.5|111677.4|111587.5|111676.2|111586.8|2
1736468370000|2025-01-10 00:19:30|111669.9|111584.9|111674.2|111593|111674.2|111593.4|111665.7|111579.5|13
1736468380000|2025-01-10 00:19:40|111673|111581|111709.6|111593.6|111709.7|111632.7|111673|111579.7|14
1736468390000|2025-01-10 00:19:50|111705.7|111595.1|111718|111615.7|111724.2|111615.7|111705.7|111594.4|27
1736468400000|2025-01-10 00:20:00|111721.3|111619|111723.6|111609.1|111730.3|111625.1|111681.7|111578.1|27
1736468410000|2025-01-10 00:20:10|111724.6|111610.2|111720.2|111623.6|111727.8|111630.1|111710.1|111607.2|15
1736468420000|2025-01-10 00:20:20|111718.7|111624.5|111728.7|111618.4|111728.7|111634.5|111711.6|111618.4|14
1736468430000|2025-01-10 00:20:30|111728.4|111618.1|111719.3|111625.1|111728.4|111632.5|111719.3|111618.1|14
1736468440000|2025-01-10 00:20:40|111718.2|111625.4|111716.4|111626.8|111720.4|111628.7|111716|111624|16
1736468450000|2025-01-10 00:20:50|111718.6||111717.6||111718.6||111717.6||2
1736468460000|2025-01-10 00:21:00|111719.7|111628.8|111719.7|111628.7|111719.7|111628.8|111718.4|111628.7|4
1736468470000|2025-01-10 00:21:10||111628.5||111628.5||111628.5||111628.5|1
1736468480000|2025-01-10 00:21:20|111719.6|111628.4|111719.6|111628.4|111719.6|111628.4|111719.6|111628.4|1
1736468490000|2025-01-10 00:21:30|111730.8|111614.8|111730.6|111617.7|111730.8|111617.7|111730.6|111614.8|2
1736468500000|2025-01-10 00:21:40|111730.8|111617.4|111720.2|111625.3|111735.3|111656.8|111706.8|111613.5|14
1736468510000|2025-01-10 00:21:50|111718.9|111626|111719.2|111626|111719.2|111626|111718.9|111626|2
1736468520000|2025-01-10 00:22:00|111718|111623.6|111717.8|111628.7|111720.4|111628.7|111715.6|111623.6|6
1736468530000|2025-01-10 00:22:10|111717.5|111629|111714.6|111627.3|111717.5|111629|111714.6|111627.3|5
1736468540000|2025-01-10 00:22:20|111714.3|111627.7|111715.5|111627.7|111716.5|111627.7|111714.3|111627.7|3
1736468550000|2025-01-10 00:22:30|111715.6|111627.8|111723.2|111614.9|111723.9|111629.9|111715.6|111612.4|9
1736468560000|2025-01-10 00:22:40|111726.1|111610.1|111726.5|111613|111732.9|111616.9|111723.7|111607.7|16
1736468570000|2025-01-10 00:22:50|111727.8||111726.5||111728.8||111726.5||4
1736468580000|2025-01-10 00:23:00|111725.5|111613.5|111725.5|111613.8|111727.8|111613.8|111725|111611.6|9
1736468590000|2025-01-10 00:23:10|111729.6|111613.6|111728.1|111612.1|111729.6|111613.6|111728.1|111612.1|2
1736468600000|2025-01-10 00:23:20|111727.7|111611.7|111731.1|111615.1|111731.1|111617.4|111721.8|111605.8|12
1736468610000|2025-01-10 00:23:30|111731|111615|111731.2|111615.2|111731.3|111615.3|111731|111615|3
1736468620000|2025-01-10 00:23:40|111731.5|111615.5|111730.5|111614.5|111731.5|111621.2|111723.5|111610.9|8
1736468630000|2025-01-10 00:23:50|111730.6|111614.6|111725.2|111617.2|111735.1|111619.1|111719.4|111611.2|11
1736468640000|2025-01-10 00:24:00|111722.6|111619.5|111722.6|111619.5|111722.6|111619.5|111722.6|111619.5|1
1736468650000|2025-01-10 00:24:10|111726|111622.9|111731.5|111615.5|111731.5|111623.2|111721|111614.2|8
1736468660000|2025-01-10 00:24:20|111732.7|111616.7|111724.3|111625.5|111732.7|111625.5|111724.3|111616.7|5
1736468670000|2025-01-10 00:24:30|111723|111626.8|111723.1|111626.8|111724.3|111626.8|111723|111626.8|3
1736468680000|2025-01-10 00:24:40|111721.8|111627.3|111719.3|111627.4|111721.8|111627.4|111719.3|111627.3|3
1736468690000|2025-01-10 00:24:50|111721.7|111629.8|111737|111647.4|111741.5|111664.6|111713.2|111619.5|22
1736468700000|2025-01-10 00:25:00|111741.5|111631.5|111727.5|111634.8|111741.5|111647.4|111727.5|111631.5|12
1736468710000|2025-01-10 00:25:10|111727.2|111633.5|111727.3|111636.5|111729.2|111638.5|111727.2|111633.5|6
1736468720000|2025-01-10 00:25:20|111730.1|111639.5|111727.5|111636.8|111730.1|111652.7|111727.2|111636.5|5
1736468730000|2025-01-10 00:25:30|111725.9|111636.5|111725.9|111636.5|111725.9|111636.5|111725.9|111636.5|1
1736468740000|2025-01-10 00:25:40|111727.9|111638.7|111707.8|111657.8|111727.9|111657.8|111707.8|111636.1|4
1736468750000|2025-01-10 00:25:50|111719.2|111648.2|111723.6|111632.8|111723.6|111648.2|111719.2|111632.8|4
1736468760000|2025-01-10 00:26:00|111722.8|111645.4|111719.3|111631.5|111725|111647.9|111719.3|111630.2|13
1736468770000|2025-01-10 00:26:10|111718.4|111632.1|111721.2|111635.2|111721.2|111635.2|111718.4|111632.1|4
1736468780000|2025-01-10 00:26:20|111720|111634.9|111720.4|111633.5|111721.2|111634.9|111720|111633.5|4
1736468790000|2025-01-10 00:26:30|111719.2|111631|111719.2|111632.2|111719.2|111632.2|111719.2|111631|3
1736468800000|2025-01-10 00:26:40|111718.4|111633.5|111717.6|111633.1|111718.4|111633.5|111716|111630.2|9
1736468810000|2025-01-10 00:26:50|111717.7|111634.2|111717.7|111634.2|111717.7|111634.2|111717.7|111634.2|1
1736468820000|2025-01-10 00:27:00|111717.4|111631.7|111717.7|111633.5|111717.8|111634.6|111717.4|111631.7|4
1736468830000|2025-01-10 00:27:10|111717.9|111634.1|111733.3|111617.3|111733.3|111634.1|111717.9|111614.7|4
1736468840000|2025-01-10 00:27:20|111716.3|111632.5|111723.8|111607.8|111726.9|111632.5|111699.5|111594.6|20
1736468850000|2025-01-10 00:27:30|111726.1|111610.1|111716.1|111615.6|111735.2|111624.2|111716.1|111610.1|17
1736468860000|2025-01-10 00:27:40|111716|111618.1|111719.1|111617.8|111719.1|111618.9|111716|111616.9|4
1736468870000|2025-01-10 00:27:50|111718.6|111618|111718.6|111618|111718.6|111619.3|111718.6|111618|3
1736468880000|2025-01-10 00:28:00|111720.6|111616.9|111720.8|111623.3|111721.6|111631|111714.8|111614.7|14
1736468890000|2025-01-10 00:28:10|111719.5|111622.1|111720.3|111624|111723|111631.1|111719.5|111620.8|14
1736468910000|2025-01-10 00:28:30|111720|111622.7|111711.2|111622.2|111722.1|111626.6|111711.2|111617.9|15
1736468920000|2025-01-10 00:28:40|111712.4|111620.9|111713.7|111622.9|111714.4|111622.9|111712.4|111620.9|6
1736468930000|2025-01-10 00:28:50|111715|111625|111713.1|111623.3|111722|111640.7|111690.7|111600.6|13
1736468940000|2025-01-10 00:29:00|111711.5|111625.1|111712.3|111626.2|111713.6|111636.8|111710.6|111621.9|10
1736468950000|2025-01-10 00:29:10|111710.7|111624.6|111710|111626.7|111711.7|111634.5|111708.7|111623.4|12
1736468960000|2025-01-10 00:29:20|111701.7|111622.4|111703.7|111618.9|111716.9|111639.1|111689.1|111602.8|13
1736468970000|2025-01-10 00:29:30|111714.3|111621.3|111708.9|111627.8|111714.3|111627.8|111708.9|111621.3|11
1736468980000|2025-01-10 00:29:40|111708.4|111628|111717.5|111622.2|111719.9|111631.7|111706.2|111615.8|10
1736468990000|2025-01-10 00:29:50|111714.9|111624.7|111714.3|111628.6|111717.4|111628.6|111713.1|111624.7|20
1736469000000|2025-01-10 00:30:00|111713.1|111627.4|111716.2|111630.8|111716.6|111630.8|111713.1|111627.4|9
1736469010000|2025-01-10 00:30:10|111713.7|111618.3|111727.4|111613.8|111730|111638.8|111688.8|111594.2|24
1736469020000|2025-01-10 00:30:20|111727.6|111617.4|111727.6|111617.4|111727.6|111617.4|111727.6|111617.4|1
1736469030000|2025-01-10 00:30:30|111726.8|111618|111721.4|111621.3|111726.8|111621.3|111721.4|111618|8
1736469040000|2025-01-10 00:30:40|111722.7|111619.9|111722.6|111621.4|111722.7|111621.4|111722.5|111619.9|3
1736469050000|2025-01-10 00:30:50|111713.1|111609.2|111717.8|111625.2|111729.5|111634.2|111712|111600.9|22
1736469060000|2025-01-10 00:31:00|111717.4|111626.1|111718.5|111628.3|111718.7|111628.3|111715.4|111625.6|5
1736469070000|2025-01-10 00:31:10|111717.2|111629.6|111735.7|111633.4|111741.6|111672.4|111717.2|111603.2|28
1736469080000|2025-01-10 00:31:20|111738.8|111636.4|111729|111648.6|111739|111668.8|111718.8|111629.9|25
1736469090000|2025-01-10 00:31:30|111727.4|111649.9|111736.2|111654.7|111736.3|111654.7|111727.4|111641.7|10
1736469100000|2025-01-10 00:31:40|111734.5|111653.1|111733.7|111653.1|111736.1|111654.6|111733.7|111651.7|8
1736469110000|2025-01-10 00:31:50|111733.4|111651.6|111740.1|111645.4|111740.1|111670.4|111718|111624.8|24
1736469120000|2025-01-10 00:32:00|111740|111646.6|111743.8|111656.2|111745.2|111677.1|111727.1|111639.5|17
1736469130000|2025-01-10 00:32:10|111741.7|111659.7|111742.2|111660.5|111743.2|111669.4|111739.9|111649|12
1736469140000|2025-01-10 00:32:20|111741.5|111658.8|111739.6|111656.2|111741.8|111660.4|111739|111654|5
1736469150000|2025-01-10 00:32:30|111739.2|111652.9|111739.2|111655.1|111739.2|111655.1|111739.2|111652.9|3
1736469160000|2025-01-10 00:32:40||111656.3||111656.9||111656.9||111656.3|2
1736469170000|2025-01-10 00:32:50|111741.4|111659.2|111735.7|111654.6|111741.9|111659.4|111734.8|111651.7|15
1736469180000|2025-01-10 00:33:00|111735.8|111653.6|111735.8|111656|111735.8|111656|111735.8|111653.6|5
1736469190000|2025-01-10 00:33:10|111734.8|111656.5|111740.7|111648|111742|111656.5|111734.5|111648|5
1736469200000|2025-01-10 00:33:20|111741.4|111648.8|111740.8|111648.3|111743.4|111650.8|111740.8|111648.3|8
1736469210000|2025-01-10 00:33:30|111742.2|111648.1|111739.1|111655.3|111743|111655.5|111739|111648.1|9
1736469220000|2025-01-10 00:33:40|111738.9|111655.2|111738.5|111655|111739.1|111655.3|111738.5|111654.7|6
1736469230000|2025-01-10 00:33:50|111738.6|111655.1|111752.5|111636.5|111753.6|111655.3|111738.5|111636.5|7
1736469240000|2025-01-10 00:34:00|111752.4|111636.4|111738|111645.4|111752.4|111651.9|111735.6|111636.4|10
1736469250000|2025-01-10 00:34:10|111738.2|111645.6|111737.9|111645.3|111738.2|111645.6|111737.8|111645.2|7
1736469260000|2025-01-10 00:34:20|111737.8|111645.2|111737.3|111644.7|111737.8|111667.3|111717.3|111644.7|7
1736469270000|2025-01-10 00:34:30|111737.4|111631.2|111747.1|111631.1|111747.2|111631.2|111737.4|111629.5|9
1736469280000|2025-01-10 00:34:40|111747|111631|111734.2|111641.4|111747.7|111643.2|111728.9|111622.7|17
1736469290000|2025-01-10 00:34:50|111733.8|111642.1|111734.2|111641.6|111736.6|111643.7|111733.8|111641.6|8
1736469300000|2025-01-10 00:35:00|111734.1|111639.6|111731|111633.6|111734.1|111645.3|111723.8|111617.2|19
1736469310000|2025-01-10 00:35:10|111731.1|111633.7|111728|111633.6|111731.5|111637.2|111727|111628.7|11
1736469320000|2025-01-10 00:35:20|111725.8|111635.8|111724.1|111637.6|111725.8|111637.6|111724.1|111635.8|2
1736469330000|2025-01-10 00:35:30|111722.3|111635.8|111729|111631|111733.5|111641.7|111722.3|111629.6|26
1736469340000|2025-01-10 00:35:40|111728.9|111631.5|111733.4|111637|111733.4|111664.2|111714.2|111631.5|8
1736469350000|2025-01-10 00:35:50|111731.5|111635.1|111736.1|111647.6|111736.4|111672.5|111719.3|111634.4|18
1736469360000|2025-01-10 00:36:00|111734.4|111645.9|111731.6|111644.6|111734.5|111646|111730.7|111630.3|14
1736469370000|2025-01-10 00:36:10|111725.7|111633.3|111734.9|111646.2|111735|111646.3|111725.7|111629.6|22
1736469380000|2025-01-10 00:36:20|111735|111646.1|111733.9|111645.2|111735|111646.3|111733.9|111645.2|5
1736469390000|2025-01-10 00:36:30|111734.3|111645.6|111734.1|111660.3|111734.3|111660.3|111732.6|111645.6|6
1736469400000|2025-01-10 00:36:40|111735.8|111647.1|111735.5|111646.8|111735.8|111660.3|111734.3|111646.8|6
1736469410000|2025-01-10 00:36:50|111732.9|111651.3|111732.9|111654.9|111736|111678|111717.5|111638.1|17
1736469420000|2025-01-10 00:37:00|111728.2|111651.7|111737|111647.5|111737|111653.6|111728.2|111643.9|7
1736469430000|2025-01-10 00:37:10|111737.6|111648|111726.7|111628.1|111737.6|111648.3|111724.4|111625|14
1736469440000|2025-01-10 00:37:20|111727.4|111630.6|111727.6|111631.1|111727.7|111631.4|111727.3|111630.6|7
1736469450000|2025-01-10 00:37:30|111727.5|111631.2|111719.6|111623.1|111727.5|111634.1|111707.4|111608.8|13
1736469460000|2025-01-10 00:37:40|111718.8|111622.3|111718.9|111622.6|111718.9|111622.6|111717.1|111620.8|5
1736469470000|2025-01-10 00:37:50|111719.3|111622.8|111721|111621.2|111721.1|111622.8|111719.2|111621.1|6
1736469480000|2025-01-10 00:38:00|111720.9|111621.1|111721|111621.2|111721|111621.2|111720.9|111621.1|4
1736469490000|2025-01-10 00:38:10|111720.9|111621.1|111720.9|111621.1|111720.9|111621.1|111720.9|111621.1|1
1736469500000|2025-01-10 00:38:20|111727.5|111611.5|111716.1|111629.4|111730|111629.9|111716|111611.5|7
1736469510000|2025-01-10 00:38:30|111716.2|111629.5|111720.7|111621.4|111723.1|111632.2|111712.4|111616|12
1736469520000|2025-01-10 00:38:40|111716.5|111625.7|111715.8|111625.3|111720.2|111630.8|111708.6|111613.3|14
1736469530000|2025-01-10 00:38:50|111714.6|111626.9|111713|111628.2|111714.6|111628.2|111713|111626.9|2
1736469540000|2025-01-10 00:39:00|111711|111626.2|111710.9|111628.1|111711|111628.1|111708.1|111626.2|4
1736469550000|2025-01-10 00:39:10|111711.3|111628.6|111710.1|111628.6|111711.3|111628.6|111710.1|111628.6|2
1736469560000|2025-01-10 00:39:20|111709.8|111628.3|111709.8|111628.3|111709.8|111628.3|111709.8|111628.3|1
1736469570000|2025-01-10 00:39:30|111709.9|111628.6|111726.9|111610.9|111726.9|111628.6|111709.9|111610.9|2
1736469580000|2025-01-10 00:39:40|111726.1|111610.1|111719.1|111612.7|111726.1|111612.7|111719.1|111610.1|2
1736469590000|2025-01-10 00:39:50|111690.8|111612.8|111690.8|111640.8|111690.8|111640.8|111690.8|111612.8|2
1736469600000|2025-01-10 00:40:00|111710.5|111624.2|111713|111615|111718.2|111628.7|111691.3|111610.8|10
1736469610000|2025-01-10 00:40:10|111711.7|111616.1|111706.6|111624.9|111715|111629.5|111702.3|111615.8|13
1736469620000|2025-01-10 00:40:20|111707.1|111626.1|111717.4|111617.2|111719.2|111626.1|111683.7|111598.5|19
1736469630000|2025-01-10 00:40:30|111717.8|111617.6|111719.7|111619.4|111719.7|111619.5|111717.8|111617.6|6
1736469640000|2025-01-10 00:40:40|111719.5|111619.3|111721.2|111619.4|111721.4|111619.6|111719.5|111619.3|7
1736469650000|2025-01-10 00:40:50|111721.3|111619.6|111720.7|111619.2|111721.3|111619.7|111720.7|111619.2|4
1736469660000|2025-01-10 00:41:00|111720.8|111619.3|111729.1|111613.1|111730.3|111625|111715.7|111613.1|4
1736469670000|2025-01-10 00:41:10|111730.3|111614.3|111708.5|111627.1|111730.3|111630.7|111708.5|111614.3|6
1736469680000|2025-01-10 00:41:20|111707.4|111629.6|111708.8|111624.5|111712.9|111629.6|111707.4|111618.5|10
1736469690000|2025-01-10 00:41:30|111706.8|111622.5|111696.3|111624.2|111708.5|111624.2|111696.3|111622.5|3
1736469700000|2025-01-10 00:41:40|111695.9|111623.7|111695.9|111623.7|111695.9|111623.7|111695.9|111623.7|1
1736469710000|2025-01-10 00:41:50|111695.8||111708.1||111708.1||111695.8||2
1736469720000|2025-01-10 00:42:00|111689.6|111639.6|111722.4|111606.9|111722.4|111639.6|111689.6|111606.9|7
1736469730000|2025-01-10 00:42:10|111723.5|111608.1|111716.8|111629.6|111723.5|111629.9|111705.5|111608.1|20
1736469740000|2025-01-10 00:42:20|111714.7|111627.6|111717.5|111630.7|111724.7|111631.8|111714.7|111619.3|14
1736469750000|2025-01-10 00:42:30|111716.9|111629.1|111714.6|111628.8|111717.4|111631.6|111714.6|111627|12
1736469760000|2025-01-10 00:42:40|111714.7|111627|111716.3|111628.3|111717.1|111630.8|111713.9|111626|10
1736469770000|2025-01-10 00:42:50|111716.4|111630.1|111717.8|111629.5|111717.9|111630.6|111714.8|111628.5|5
1736469780000|2025-01-10 00:43:00|111717.3|111631|111720.5|111626.7|111725.4|111631|111716|111620.7|9
1736469790000|2025-01-10 00:43:10|111716.2|111630.6|111720.4|111616.2|111720.5|111630.6|111711.7|111616.1|7
1736469800000|2025-01-10 00:43:20|111720.5|111616|111719.5|111618.9|111720.6|111632.9|111705.7|111615.9|9
1736469810000|2025-01-10 00:43:30|111719.4|111618.3|111714.4|111627.9|111720.2|111635.2|111708|111617.1|9
1736469820000|2025-01-10 00:43:40|111712.3|111629.9|111717.5|111619.2|111724.6|111629.9|111707.1|111617.2|14
1736469830000|2025-01-10 00:43:50|111714.1|111622.6|111710.3|111627.9|111714.1|111627.9|111710.3|111622.6|5
1736469840000|2025-01-10 00:44:00|111712.1|111629.6|111712.1|111629.6|111712.1|111629.6|111712.1|111629.6|1
1736469850000|2025-01-10 00:44:10|111710.4|111627.9|111710.2|111628.6|111710.4|111628.6|111709.6|111625.6|7
1736469870000|2025-01-10 00:44:30|111710|111628.8|111719.9|111633.1|111721.1|111633.1|111710|111618|6
1736469880000|2025-01-10 00:44:40|111722.5|111619.9|111713.7|111629.7|111722.5|111634.8|111709.3|111619.9|5
1736469890000|2025-01-10 00:44:50|111712.9|111630.3|111712.9|111630.3|111712.9|111630.3|111712.9|111630.3|1
1736469900000|2025-01-10 00:45:00|111710.6|111628|111712.6|111630.2|111712.7|111630.2|111710.6|111628|3
1736469910000|2025-01-10 00:45:10|111695.2|111645.2|111721.9|111628.1|111725.6|111645.2|111695.2|111615.6|14
1736469920000|2025-01-10 00:45:20|111719|111628.2|111717.9|111628.3|111719.6|111631.2|111717.8|111628.2|5
1736469930000|2025-01-10 00:45:30|111719.7|111631.3|111719.6|111631.2|111719.7|111631.3|111717.8|111629.5|3
1736469940000|2025-01-10 00:45:40|111719.4|111631.3|111718.3|111630.3|111721|111633|111718.3|111630.3|5
1736469950000|2025-01-10 00:45:50|111717.8|111627.7|111714.3|111627.3|111717.8|111627.7|111714.3|111626|3
1736469960000|2025-01-10 00:46:00|111714|111625.8|111714.1|111627.4|111714.1|111627.4|111714|111625.8|2
1736469970000|2025-01-10 00:46:10|111712.4|111625.8|111712.4|111628.3|111712.4|111628.3|111712.4|111625.8|2
1736469990000|2025-01-10 00:46:30|111712.5|111625.8|111710.5|111626.3|111712.5|111626.3|111710.5|111625.8|3
1736470000000|2025-01-10 00:46:40|111709.7|111626.1|111709.4|111626.2|111709.7|111626.2|111709.3|111624.6|3
1736470010000|2025-01-10 00:46:50|111708.2|111622.3|111701.3|111623.2|111709.9|111630.4|111701.3|111620.7|13
1736470020000|2025-01-10 00:47:00|111703|111624.9|111702.9|111620.9|111708.6|111631.7|111702.9|111619.9|5
1736470030000|2025-01-10 00:47:10|111701.6|111623.4|111704.4|111624.1|111706.7|111624.1|111691.4|111609.8|13
1736470040000|2025-01-10 00:47:20|111703.8|111624.2|111703.8|111624.2|111703.8|111624.2|111703.8|111624.2|1
1736470050000|2025-01-10 00:47:30||111624.6||111624.6||111624.6||111624.6|1
1736470060000|2025-01-10 00:47:40|111725.3|111611.5|111709.4|111623.8|111725.3|111627.2|111689|111608.7|14
1736470070000|2025-01-10 00:47:50|111708.6|111625|111707.3|111625|111708.6|111625|111706.1|111625|7
1736470080000|2025-01-10 00:48:00|111700.1|111622.5|111712.4|111627.4|111715.2|111627.7|111700.1|111614.9|14
1736470090000|2025-01-10 00:48:10|111714|111629|111713.7|111628.3|111716.5|111637.9|111702.9|111619.6|7
1736470110000|2025-01-10 00:48:30||111628.4||111628.4||111628.4||111628.4|1
1736470120000|2025-01-10 00:48:40|111713.6|111628.5|111730.1|111614.1|111731.6|111628.5|111713.6|111614.1|3
1736470130000|2025-01-10 00:48:50|111731|111615|111731|111615|111731.8|111615.8|111730.1|111614.1|4
1736470140000|2025-01-10 00:49:00|111730.1|111614.1|111713|111628.6|111730.1|111628.6|111711.3|111611.8|7
1736470150000|2025-01-10 00:49:10|111713.3|111627.1|111715.2|111631.8|111715.2|111631.8|111713.3|111627.1|6
1736470160000|2025-01-10 00:49:20||111630.6||111630.6||111631.8||111630.6|3
1736470170000|2025-01-10 00:49:30|111713.3|111628.7|111712.8|111628.7|111713.3|111628.7|111712.8|111628.7|2
1736470180000|2025-01-10 00:49:40|111713.5|111628.8|111716.5|111631.8|111717.5|111631.8|111713.5|111628.8|5
1736470190000|2025-01-10 00:49:50|111716.9|111633.4|111715.1|111630.2|111718.5|111640.6|111714.5|111628.3|6
1736470200000|2025-01-10 00:50:00|111714.6|111627.4|111714.7|111630.1|111715.6|111630.1|111714.6|111627.4|4
1736470210000|2025-01-10 00:50:10|111714.9|111627.6|111714.9|111630.2|111714.9|111630.2|111714.9|111627.6|5
1736470230000|2025-01-10 00:50:30|111732.7|111616.7|111732.7|111616.7|111732.7|111616.7|111732.7|111616.7|1
1736470240000|2025-01-10 00:50:40|111733.4|111617.4|111715.8|111632.5|111733.4|111632.5|111714.5|111613.1|10
1736470250000|2025-01-10 00:50:50|111717.7|111632.3|111717.2|111628.1|111719.1|111640.8|111714.4|111620.9|8
1736470260000|2025-01-10 00:51:00|111717.1|111630.6|111717.1|111631.2|111717.1|111631.2|111717.1|111630.6|2
1736470270000|2025-01-10 00:51:10|111716.6|111631.4|111718.2|111633|111718.2|111633|111716.6|111631.4|2
1736470280000|2025-01-10 00:51:20|111716.3|111631.1|111716.7|111631.9|111718.4|111633.5|111715.4|111629.1|11
1736470290000|2025-01-10 00:51:30|111715.5|111629.4|111714.7|111630.9|111715.5|111632.1|111714.7|111628.1|7
1736470300000|2025-01-10 00:51:40|111715.1|111628.4|111712.9|111630.3|111715.5|111630.5|111712.8|111628.4|5
1736470310000|2025-01-10 00:51:50|111712.8|111628.4|111707.4|111623.4|111712.8|111630.3|111707.4|111623.4|13
1736470320000|2025-01-10 00:52:00|111709|111625|111707.1|111595.5|111711.5|111627.8|111691.9|111595.5|11
1736470330000|2025-01-10 00:52:10|111709.9|111612.3|111706.1|111621.7|111710.4|111623.9|111696.7|111608.9|10
1736470340000|2025-01-10 00:52:20|111705.5|111622.5|111710.5|111624.8|111712.4|111640.1|111690.1|111619.7|12
1736470360000|2025-01-10 00:52:40|111710.6|111625.6|111723.2|111631.1|111729.4|111664|111696.7|111612.9|34
1736470370000|2025-01-10 00:52:50|111724.1|111642.7|111720.7|111629.6|111727.6|111642.7|111719.6|111627.5|17
1736470380000|2025-01-10 00:53:00|111720.5|111632.3|111719.7|111626|111724|111633.1|111715.8|111624.1|9
1736470390000|2025-01-10 00:53:10|111718|111624.3|111717.2|111624.4|111719.5|111636.4|111702.1|111618.7|18
1736470400000|2025-01-10 00:53:20|111717.4|111626|111733.5|111617.5|111733.5|111627.8|111706|111610.9|10
1736470410000|2025-01-10 00:53:30|111729.2|111613.2|111728.8|111613.7|111729.2|111613.7|111728.8|111613.2|2
1736470420000|2025-01-10 00:53:40|111727.6|111613.8|111721.5|111618|111729.8|111626.7|111716.5|111611.3|14
1736470430000|2025-01-10 00:53:50|111720.2|111615.3|111719.8|111618.4|111723.3|111618.4|111719.8|111615.3|7
1736470440000|2025-01-10 00:54:00|111721.1|111620.7|111723.1|111617|111730|111620.7|111716.3|111611.2|10
1736470450000|2025-01-10 00:54:10|111720.7|111618.3|111727.3|111627.5|111727.3|111636.6|111713.8|111610.4|9
1736470460000|2025-01-10 00:54:20|111722.5|111633.5|111722.5|111633.5|111722.5|111633.5|111722.5|111633.5|1
1736470470000|2025-01-10 00:54:30|111714.9|111623.9|111720.8|111618.7|111724.1|111633.5|111711.1|111618.7|18
1736470480000|2025-01-10 00:54:40|111720.4|111621.2|111715.1|111618.5|111720.4|111621.8|111715.1|111618.2|5
1736470490000|2025-01-10 00:54:50|111713.8|111621|111697.3|111581.3|111721.3|111623.9|111697.3|111581.3|21
1736470500000|2025-01-10 00:55:00|111696.9|111580.9|111709.1|111611.1|111715.8|111622.1|111696.6|111580.6|31
1736470510000|2025-01-10 00:55:10|111712.2|111613.5|111710.1|111620.3|111721.8|111653.8|111702.6|111610.9|23
1736470520000|2025-01-10 00:55:20|111708.6|111621.6|111707.1|111620.5|111708.8|111637.9|111686.7|111618.7|18
1736470530000|2025-01-10 00:55:30|111705.9|111620.9|111703.2|111620.3|111707.1|111622.6|111702.2|111619|10
1736470540000|2025-01-10 00:55:40|111702.4|111618.6|111694.2|111620.1|111704.4|111622.1|111694.2|111618.3|11
1736470550000|2025-01-10 00:55:50|111699.5|111618.4|111704.4|111619.2|111706.4|111619.2|111699.5|111616.6|4
1736470560000|2025-01-10 00:56:00|111704.9|111619.7|111688.6|111573.6|111707.3|111632.4|111682.4|111571.9|23
1736470570000|2025-01-10 00:56:10|111689.2|111584.5|111679.9|111593.7|111690.8|111602|111674.3|111584.5|23
1736470580000|2025-01-10 00:56:20|111679.7|111594.5|111683.7|111596.4|111683.7|111614.6|111664.6|111582.4|7
1736470590000|2025-01-10 00:56:30|111682|111594.7|111684|111595.5|111684|111605.7|111680.4|111594.5|5
1736470600000|2025-01-10 00:56:40|111683.8|111596.1|111683.8|111596.1|111683.8|111596.1|111683.8|111596.1|1
1736470610000|2025-01-10 00:56:50|111685.4|111597.7|111685|111597.5|111685.7|111598.7|111685|111597.5|6
1736470620000|2025-01-10 00:57:00|111685.3|111598.7|111692.1|111600.1|111694.9|111608.3|111685.3|111592.8|16
1736470630000|2025-01-10 00:57:10|111690.2|111598.3|111689.3|111603.4|111690.2|111610.1|111687.9|111598.3|6
1736470640000|2025-01-10 00:57:20|111688.1|111603.3|111686.3|111600|111688.1|111603.3|111686.3|111600|3
1736470650000|2025-01-10 00:57:30|111688|111601.7|111688|111601.7|111688|111601.7|111688|111601.7|1
1736470660000|2025-01-10 00:57:40||111601.8||111601.8||111601.8||111601.8|1
1736470670000|2025-01-10 00:57:50|111688.2|111602|111688.2|111602|111688.2|111602|111688.2|111602|1
1736470680000|2025-01-10 00:58:00|111701.4|111585.4|111702.3|111586.3|111703.1|111587.1|111701|111585|5
1736470700000|2025-01-10 00:58:20|111700.7|111584.7|111687.5|111600.4|111700.7|111602.3|111686.4|111584.7|4
1736470710000|2025-01-10 00:58:30|111687.9|111600.6|111687.9|111600.6|111687.9|111601.9|111687.9|111600.6|3
1736470720000|2025-01-10 00:58:40|111687.6|111600.1|111688.8|111600.8|111688.8|111600.8|111687.6|111600.1|2
1736470740000|2025-01-10 00:59:00|111703.9|111587.9|111691.6|111603.7|111703.9|111603.7|111690.4|111587.9|3
1736470750000|2025-01-10 00:59:10|111692.2|111604.1|111693.9|111605.8|111693.9|111616|111692.2|111604.1|4
1736470760000|2025-01-10 00:59:20|111694.1|111605.6|111683.8|111605.6|111694.1|111624.8|111674.8|111605.6|5
1736470770000|2025-01-10 00:59:30|111680.9|111603.5|111712|111596|111716.3|111624.3|111672|111584.9|16
1736470780000|2025-01-10 00:59:40|111712.9|111596.9|111712.4|111607.5|111720|111607.5|111707.4|111591.4|12
1736470790000|2025-01-10 00:59:50|111710.1|111607.7|111707.6|111602.1|111710.1|111607.7|111701.9|111600.6|5
1736470800000|2025-01-10 01:00:00|111707.1|111605.3|111702.2|111600.9|111707.1|111610.5|111699.1|111600.9|17
1736470810000|2025-01-10 01:00:10|111702.1|111601|111701.5|111598.4|111702.1|111601|111701.5|111598.4|8
1736470820000|2025-01-10 01:00:20|111701.4|111599.1|111699.4|111599.1|111701.4|111602.7|111697.8|111595.4|17
1736470830000|2025-01-10 01:00:30|111701|111602.3|111703.1|111609.1|111705.9|111610.4|111701|111602.3|12
1736470840000|2025-01-10 01:00:40|111702.9|111608.9|111707.2|111614.5|111707.7|111624.4|111699.8|111608.9|13
1736470850000|2025-01-10 01:00:50|111707.3|111614.1|111710.7|111618.7|111710.8|111618.7|111699.8|111614.1|11
1736470860000|2025-01-10 01:01:00|111711.1|111618.1|111712.7|111631.8|111718.6|111646.9|111705.5|111615.9|22
1736470870000|2025-01-10 01:01:10|111712.8|111623.7|111694.9|111644.9|111712.8|111645.1|111694.9|111622.7|11
1736470880000|2025-01-10 01:01:20|111695.4|111645.4|111709.8|111633|111712.7|111652|111689.6|111633|14
1736470890000|2025-01-10 01:01:30|111707|111636.1|111697.1|111647.1|111707|111647.4|111693|111636.1|7
1736470900000|2025-01-10 01:01:40|111697.5|111647.5|111698.3|111648.3|111698.8|111648.8|111690.4|111640.4|6
1736470910000|2025-01-10 01:01:50|111699.9|111649.9|111697.4|111647.4|111707.3|111654.6|111696.3|111636.8|12
1736470920000|2025-01-10 01:02:00|111695.7|111645.7|111685.3|111635.3|111695.7|111645.7|111677.7|111618.2|14
1736470930000|2025-01-10 01:02:10|111682.2|111632.2|111679.7|111629.7|111683.2|111633.2|111674.6|111624.6|12
1736470940000|2025-01-10 01:02:20|111679.6|111629.6|111680.3|111630.3|111680.3|111630.3|111677.6|111627.6|4
1736470950000|2025-01-10 01:02:30|111680.2|111630.2|111683.9|111633.9|111683.9|111633.9|111680.2|111630.2|7
1736470960000|2025-01-10 01:02:40|111682.4|111632.4|111683.1|111633.1|111683.4|111633.4|111675.4|111625.4|6
1736470970000|2025-01-10 01:02:50|111684.8|111634.8|111685.3|111635.3|111688.9|111638.9|111683.8|111633.8|9
1736470980000|2025-01-10 01:03:00|111686.9|111636.9|111686.6|111636.6|111688.9|111638.9|111686.5|111636.5|4
1736470990000|2025-01-10 01:03:10|111684.5|111634.5|111677.2|111627.2|111684.5|111634.5|111677.2|111627.2|5
1736471000000|2025-01-10 01:03:20|111678.9|111628.9|111679|111629|111693.8|111632.4|111678.9|111617|11
1736471010000|2025-01-10 01:03:30|111678.8|111628.8|111672.3|111622.3|111680.1|111630.1|111664.5|111614.5|12
1736471030000|2025-01-10 01:03:50|111672.6|111622.6|111668.8|111618.8|111672.6|111622.6|111668.8|111618.8|2
1736471040000|2025-01-10 01:04:00|111669.3|111619.3|111669.4|111619.4|111669.9|111619.9|111669.3|111619.3|3
1736471050000|2025-01-10 01:04:10|111668.9|111618.9|111668|111618|111668.9|111618.9|111662.6|111612.6|4
1736471060000|2025-01-10 01:04:20|111665.3|111615.3|111663.8|111613.8|111666.1|111616.1|111659.6|111609.6|8
1736471070000|2025-01-10 01:04:30|111661.6|111611.6|111664|111614|111664|111614|111661.6|111611.6|2
1736471080000|2025-01-10 01:04:40|111661.9|111611.9|111657.5|111607.5|111661.9|111611.9|111655.7|111605.7|11
1736471090000|2025-01-10 01:04:50|111656.3|111606.3|111657.8|111607.8|111658.3|111608.3|111656.3|111606.3|9
1736471100000|2025-01-10 01:05:00|111655.9|111605.9|111658.7|111608.7|111662.5|111612.5|111655.9|111605.9|17
1736471110000|2025-01-10 01:05:10|111657.1|111607.1|111656.8|111606.8|111659.4|111609.4|111654.8|111604.8|7
1736471120000|2025-01-10 01:05:20|111656.4|111606.4|111656.4|111606.4|111656.4|111606.4|111656.4|111606.4|1
1736471130000|2025-01-10 01:05:30|111656.2|111606.2|111656.2|111606.2|111656.2|111606.2|111656.2|111606.2|1
1736471140000|2025-01-10 01:05:40|111657.8|111607.8|111659.5|111609.5|111660.1|111610.1|111655.3|111605.3|8
1736471150000|2025-01-10 01:05:50|111659|111609|111661.8|111611.8|111661.8|111611.8|111659|111609|3
1736471160000|2025-01-10 01:06:00|111661.7|111611.7|111655.4|111605.4|111661.7|111611.7|111655.4|111605.4|7
1736471180000|2025-01-10 01:06:20|111655.3|111605.3|111655.3|111605.3|111655.3|111605.3|111655.3|111605.3|1
1736471190000|2025-01-10 01:06:30|111668.4|111592.8|111659.7|111609.7|111668.4|111610.2|111658.1|111592.8|5
1736471200000|2025-01-10 01:06:40|111657.9|111607.9|111658.6|111608.6|111658.6|111608.6|111657.9|111607.9|2
1736471210000|2025-01-10 01:06:50|111658.4|111608.4|111656.1|111606.1|111659.4|111609.4|111652.4|111602.4|11
1736471220000|2025-01-10 01:07:00|111657.8|111607.8|111654.5|111604.5|111657.8|111607.8|111654.5|111604.5|4
1736471230000|2025-01-10 01:07:10|111656.1|111606.1|111656.1|111606.1|111656.1|111606.1|111656.1|111606.1|1
1736471240000|2025-01-10 01:07:20|111656.2|111606.2|111656.2|111606.2|111656.2|111606.2|111656.2|111606.2|1
1736471250000|2025-01-10 01:07:30|111654.4|111604.4|111656.8|111606.8|111658.5|111608.5|111654.4|111604.4|5
1736471260000|2025-01-10 01:07:40|111656.9|111606.9|111656.4|111606.4|111656.9|111606.9|111656.4|111606.4|2
1736471270000|2025-01-10 01:07:50|111658.2|111608.2|111659.9|111609.9|111660.4|111610.4|111658.2|111608.2|5
1736471280000|2025-01-10 01:08:00|111658.3|111608.3|111657|111607|111658.3|111608.3|111657|111607|3
1736471290000|2025-01-10 01:08:10|111655.3|111605.3|111643.8|111593.8|111655.3|111605.3|111641.6|111591.6|16
1736471300000|2025-01-10 01:08:20|111644.9|111594.9|111644.6|111594.6|111646|111596|111643.6|111593.6|17
1736471310000|2025-01-10 01:08:30|111645.9|111595.9|111646.8|111596.8|111646.8|111596.8|111644.3|111594.3|8
1736471330000|2025-01-10 01:08:50|111662.3|111584.1|111647.5|111597.5|111662.3|111600.7|111647.5|111584.1|7
1736471340000|2025-01-10 01:09:00|111646.2|111596.2|111650.6|111600.6|111651.1|111601.1|111645.5|111595.5|23
1736471350000|2025-01-10 01:09:10|111649.2|111599.2|111648.5|111598.5|111650.8|111600.8|111646.3|111596.3|18
1736471360000|2025-01-10 01:09:20|111649.9|111599.9|111649.2|111599.2|111650|111600|111648.3|111598.3|7
1736471370000|2025-01-10 01:09:30|111648.2|111598.2|111649.6|111599.6|111649.7|111599.7|111648.1|111598.1|5
1736471380000|2025-01-10 01:09:40|111651.4|111601.4|111651.1|111601.1|111651.4|111601.4|111649.9|111599.9|5
1736471390000|2025-01-10 01:09:50|111649.6|111599.6|111650.4|111600.4|111650.4|111600.4|111649.6|111599.6|3
1736471400000|2025-01-10 01:10:00|111649.7|111599.7|111648.4|111598.4|111650.2|111600.2|111648.4|111598.4|3
1736471410000|2025-01-10 01:10:10|111661.1|111585.1|111647.4|111597.4|111663|111597.4|111646.1|111585.1|6
1736471420000|2025-01-10 01:10:20|111647.6|111597.6|111645.4|111595.4|111647.6|111597.6|111645.4|111595.4|5
1736471430000|2025-01-10 01:10:30|111644.8|111594.8|111646.2|111596.2|111647|111597|111642.8|111592.8|13
1736471440000|2025-01-10 01:10:40|111644.5|111594.5|111643.7|111593.7|111644.7|111594.7|111642.8|111592.8|6
1736471450000|2025-01-10 01:10:50|111642.6|111592.6|111642.9|111592.9|111643.1|111593.1|111638.8|111588.8|6
1736471460000|2025-01-10 01:11:00|111644.7|111594.7|111645.8|111595.8|111648.5|111598.5|111642.2|111592.2|14
1736471470000|2025-01-10 01:11:10|111647.4|111597.4|111649.3|111599.3|111650.5|111600.5|111646.3|111596.3|6
1736471480000|2025-01-10 01:11:20|111648.2|111598.2|111647.8|111597.8|111651.9|111601.9|111644.9|111594.9|10
1736471490000|2025-01-10 01:11:30|111649.8|111599.8|111645.1|111573.7|111649.8|111599.8|111628.4|111570.9|12
1736471500000|2025-01-10 01:11:40|111634.4|111584.4|111634.4|111584.4|111634.4|111584.4|111634.4|111584.4|1
1736471510000|2025-01-10 01:11:50|111633.4|111583.4|111635.5|111585.5|111635.5|111585.5|111633|111583|4
1736471530000|2025-01-10 01:12:10|111635.7|111585.7|111637.1|111587.1|111637.1|111587.1|111634.8|111584.8|4
1736471550000|2025-01-10 01:12:30|111636.8|111586.8|111641|111591|111641|111591|111636.8|111586.8|4
1736471560000|2025-01-10 01:12:40|111642.7|111592.7|111647.4|111597.4|111649.3|111599.3|111641.6|111591.6|13
1736471570000|2025-01-10 01:12:50|111649.1|111599.1|111650.9|111600.9|111650.9|111600.9|111648.1|111598.1|7
1736471580000|2025-01-10 01:13:00|111649.4|111599.4|111649.9|111599.9|111649.9|111599.9|111649.4|111599.4|2
1736471590000|2025-01-10 01:13:10|111650|111600|111650.6|111600.6|111652.8|111600.6|111649|111582.8|5
1736471600000|2025-01-10 01:13:20|111650.7|111600.7|111652|111602|111654|111604|111649.3|111583.3|10
1736471610000|2025-01-10 01:13:30|111653.7|111603.7|111644.5|111594.5|111654.2|111604.2|111642|111592|10
1736471620000|2025-01-10 01:13:40|111645.9|111595.9|111644.1|111594.1|111646.4|111596.4|111643.8|111593.8|7
1736471630000|2025-01-10 01:13:50|111643.6|111593.6|111639.5|111589.5|111643.6|111593.6|111637|111587|6
1736471650000|2025-01-10 01:14:10|111639.4|111589.4|111632.4|111582.4|111639.9|111589.9|111632.4|111582.4|6
1736471660000|2025-01-10 01:14:20|111631.4|111581.4|111634.2|111584.2|111634.2|111584.2|111631.4|111581.4|4
1736471670000|2025-01-10 01:14:30|111632.4|111582.4|111644.5|111570.6|111645.1|111584|111631.4|111570.6|9
1736471680000|2025-01-10 01:14:40|111644.4|111570.4|111644.4|111570.4|111644.4|111570.4|111644.4|111570.4|2
1736471700000|2025-01-10 01:15:00|111644.2|111570.1|111647.9|111568.2|111647.9|111570.1|111644.2|111568.2|2
1736471710000|2025-01-10 01:15:10|111648.3|111568.5|111646.3|111568.5|111648.3|111568.5|111646.3|111568.5|2
1736471720000|2025-01-10 01:15:20|111641.3|111563.4|111640|111565.2|111642.9|111568.8|111640|111563.4|5
1736471730000|2025-01-10 01:15:30|111637.1|111563.1|111653.6|111548|111653.6|111566.6|111636.1|111548|8
1736471740000|2025-01-10 01:15:40|111653.9|111550.3|111653.5|111556.2|111653.9|111557|111653.5|111550.3|4
1736471750000|2025-01-10 01:15:50|111655.5|111558.4|111654.6|111574.8|111659.3|111577.8|111648.4|111558.4|17
1736471760000|2025-01-10 01:16:00|111650.2|111571.2|111650|111570.8|111651.1|111571.6|111649.7|111570.8|5
1736471770000|2025-01-10 01:16:10|111647.3|111569.5|111649|111569.5|111649|111569.5|111647.3|111569.5|2
1736471780000|2025-01-10 01:16:20|111648.7|111569.2|111648.7|111569.5|111648.7|111571.9|111648.7|111569.2|3
1736471790000|2025-01-10 01:16:30|111648.4|111569.2|111646.2|111568.5|111648.4|111569.2|111646.2|111568.5|2
1736471800000|2025-01-10 01:16:40|111647.7|111568.3|111647.7|111570.1|111647.7|111570.1|111647.7|111568.3|2
1736471810000|2025-01-10 01:16:50|111649.2|111570.2|111649.2|111570.2|111649.2|111570.2|111649.2|111570.2|1
1736471820000|2025-01-10 01:17:00|111648.1|111569.2|111643.5|111567.1|111648.1|111569.2|111643.5|111566.8|4
1736471830000|2025-01-10 01:17:10||111568.8||111568.8||111568.8||111568.8|1
1736471840000|2025-01-10 01:17:20|111643.2|111568.5|111641|111566.4|111643.2|111568.5|111641|111566.4|2
1736471850000|2025-01-10 01:17:30|111639.5|111562|111629.3|111579.3|111639.5|111579.3|111629.3|111562|3
1736471860000|2025-01-10 01:17:40|111629.2|111579.2|111629.2|111579.2|111629.2|111579.2|111629.2|111579.2|1
1736471870000|2025-01-10 01:17:50|111629.1|111579.1|111629|111579|111637.7|111579.1|111628|111563.5|4
1736471880000|2025-01-10 01:18:00|111625.3|111575.3|111620.6|111570.6|111625.3|111575.3|111616.3|111566.3|15
1736471890000|2025-01-10 01:18:10|111616.6|111566.6|111619.9|111569.9|111619.9|111569.9|111616.4|111566.4|11
1736471900000|2025-01-10 01:18:20|111618.6|111568.6|111618.6|111568.6|111621.3|111571.3|111618.5|111568.5|28
1736471910000|2025-01-10 01:18:30|111619.9|111569.9|111619|111541.7|111621.8|111569.9|111610.9|111538.3|28
1736471920000|2025-01-10 01:18:40|111619.1|111541.6|111605.2|111555.2|111621.4|111563.6|111604.5|111541.5|12
1736471930000|2025-01-10 01:18:50|111605.6|111555.6|111602|111552|111605.6|111555.6|111601.5|111551.5|6
1736471940000|2025-01-10 01:19:00|111603.7|111553.7|111602.2|111552.2|111604.5|111554.5|111600.7|111550.7|6
1736471950000|2025-01-10 01:19:10|111601.8|111551.8|111601.8|111551.8|111601.8|111551.8|111601.8|111551.8|1
1736471960000|2025-01-10 01:19:20|111603.1|111553.1|111606.4|111556.4|111607|111557|111603.1|111553.1|4
1736471980000|2025-01-10 01:19:40|111606.9|111556.9|111607.7|111557.7|111609.8|111559.8|111605.5|111555.5|7
1736471990000|2025-01-10 01:19:50|111607.2|111557.2|111598.3|111548.3|111607.2|111557.2|111598.3|111548.3|10
1736472000000|2025-01-10 01:20:00|111600.2|111550.2|111600.3|111550.3|111600.7|111550.7|111600.2|111550.2|3
1736472010000|2025-01-10 01:20:10|111598|111548|111598.6|111548.6|111600.7|111550.7|111593.2|111543.2|6
1736472020000|2025-01-10 01:20:20|111596.6|111546.6|111596.6|111546.6|111598.1|111548.1|111593.7|111543.7|9
1736472030000|2025-01-10 01:20:30|111596|111546|111597.8|111547.8|111597.8|111547.8|111596|111546|2
1736472040000|2025-01-10 01:20:40|111599.4|111549.4|111601|111551|111601|111551|111598.2|111548.2|6
1736472050000|2025-01-10 01:20:50|111600.6|111550.6|111600.6|111550.6|111600.6|111550.6|111600.6|111550.6|1
1736472060000|2025-01-10 01:21:00|111602.9|111552.9|111601.6|111551.6|111603.4|111553.4|111601.6|111551.6|4
1736472070000|2025-01-10 01:21:10|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|1
1736472080000|2025-01-10 01:21:20|111597.5|111547.5|111590.7|111540.7|111597.5|111547.5|111588.2|111538.2|12
1736472090000|2025-01-10 01:21:30|111592.4|111542.4|111593.6|111543.6|111596.4|111546.4|111591.9|111541.9|11
1736472100000|2025-01-10 01:21:40|111594.5|111544.5|111593.6|111543.6|111596|111546|111591.4|111541.4|6
1736472110000|2025-01-10 01:21:50|111595.1|111545.1|111593|111543|111595.1|111545.1|111593|111543|3
1736472120000|2025-01-10 01:22:00|111594.6|111544.6|111594.1|111544.1|111594.6|111544.6|111590|111540|5
1736472130000|2025-01-10 01:22:10|111594|111544|111594|111544|111594|111544|111594|111544|1
1736472140000|2025-01-10 01:22:20|111592.1|111542.1|111593.7|111543.7|111593.7|111543.7|111591.7|111541.7|4
1736472150000|2025-01-10 01:22:30|111593.8|111543.8|111591.8|111541.8|111593.8|111543.8|111591.8|111541.8|5
1736472160000|2025-01-10 01:22:40|111589.4|111539.4|111588.2|111538.2|111590.1|111540.1|111583.4|111533.4|9
1736472170000|2025-01-10 01:22:50|111589|111539|111589|111539|111589|111539|111589|111539|1
1736472180000|2025-01-10 01:23:00|111590.7|111540.7|111604.3|111554.3|111605|111555|111590.7|111540.7|13
1736472190000|2025-01-10 01:23:10|111602.5|111552.5|111603|111553|111603|111553|111598|111548|9
1736472200000|2025-01-10 01:23:20|111602.8|111552.8|111602.8|111552.8|111602.8|111552.8|111602.8|111552.8|1
1736472210000|2025-01-10 01:23:30|111601.4|111551.4|111603|111553|111603|111553|111601.4|111551.4|4
1736472220000|2025-01-10 01:23:40|111603.5|111553.5|111599.4|111549.4|111603.5|111553.5|111599.4|111549.4|4
1736472230000|2025-01-10 01:23:50|111597.9|111547.9|111595.9|111545.9|111597.9|111547.9|111594.1|111544.1|5
1736472240000|2025-01-10 01:24:00|111596.4|111546.4|111590.9|111540.9|111600.9|111550.9|111588.3|111538.3|14
1736472250000|2025-01-10 01:24:10|111590.7|111540.7|111589.1|111539.1|111590.9|111540.9|111589.1|111539.1|5
1736472260000|2025-01-10 01:24:20|111588.5|111538.5|111583.2|111533.2|111588.5|111538.5|111582.2|111532.2|7
1736472270000|2025-01-10 01:24:30|111583|111533|111579.4|111529.4|111586.2|111536.2|111579.4|111529.4|9
1736472280000|2025-01-10 01:24:40|111581.2|111531.2|111585.1|111535.1|111595.3|111535.1|111581.2|111519.8|7
1736472290000|2025-01-10 01:24:50|111584.6|111534.6|111584.7|111534.7|111585.7|111535.7|111582.8|111532.8|10
1736472300000|2025-01-10 01:25:00|111586.1|111536.1|111586|111536|111592.6|111542.6|111585.3|111535.3|6
1736472310000|2025-01-10 01:25:10|111585.2|111535.2|111584.5|111534.5|111586.5|111536.5|111581.5|111531.5|10
1736472320000|2025-01-10 01:25:20|111583.9|111533.9|111582.9|111532.9|111583.9|111533.9|111582.9|111532.9|2
1736472330000|2025-01-10 01:25:30|111583.8|111533.8|111581.4|111531.4|111585.5|111535.5|111581.4|111531.4|10
1736472340000|2025-01-10 01:25:40|111579.9|111529.9|111579.9|111529.9|111579.9|111529.9|111579.9|111529.9|1
1736472350000|2025-01-10 01:25:50|111579.7|111529.7|111579.7|111529.7|111579.7|111529.7|111579.7|111529.7|1
1736472360000|2025-01-10 01:26:00|111579.9|111529.9|111582.2|111532.2|111583.1|111533.1|111579.3|111529.3|16
1736472370000|2025-01-10 01:26:10|111583.3|111533.3|111590.3|111540.3|111590.8|111540.8|111581.6|111531.6|11
1736472380000|2025-01-10 01:26:20|111591.8|111541.8|111590.8|111540.8|111591.8|111541.8|111590.4|111540.4|8
1736472400000|2025-01-10 01:26:40|111589.2|111539.2|111577.6|111527.6|111589.2|111539.2|111575.9|111525.9|6
1736472410000|2025-01-10 01:26:50|111577.3|111527.3|111564.3|111514.3|111577.3|111527.3|111564.3|111514.3|8
1736472420000|2025-01-10 01:27:00|111565.9|111515.9|111568.9|111518.9|111568.9|111518.9|111565.3|111515.3|9
1736472430000|2025-01-10 01:27:10|111568.4|111518.4|111564.8|111514.8|111568.4|111518.4|111564.8|111514.8|2
1736472440000|2025-01-10 01:27:20|111567.6|111517.6|111568.1|111518.1|111568.1|111518.1|111567.6|111517.6|2
1736472450000|2025-01-10 01:27:30|111569.8|111519.8|111570.7|111520.7|111570.7|111520.7|111569.8|111519.8|2
1736472460000|2025-01-10 01:27:40|111569|111519|111568.3|111518.3|111570|111520|111568.3|111518.3|3
1736472470000|2025-01-10 01:27:50|111567.4|111517.4|111567.4|111517.4|111567.4|111517.4|111567.4|111517.4|1
1736472480000|2025-01-10 01:28:00|111568|111518|111571.4|111521.4|111572|111522|111568|111518|4
1736472490000|2025-01-10 01:28:10|111569.4|111519.4|111571|111521|111571|111521|111569.4|111519.4|3
1736472500000|2025-01-10 01:28:20|111570.6|111520.6|111571.5|111521.5|111571.5|111521.5|111570.6|111520.6|2
1736472510000|2025-01-10 01:28:30|111572.4|111522.4|111575.4|111525.4|111576.6|111526.6|111572.4|111522.4|13
1736472520000|2025-01-10 01:28:40|111575.8|111525.8|111575.8|111525.8|111575.8|111525.8|111575.8|111525.8|1
1736472530000|2025-01-10 01:28:50|111572.5|111522.5|111575.5|111525.5|111577.8|111527.8|111572.5|111522.5|8
1736472540000|2025-01-10 01:29:00|111576|111526|111576.5|111526.5|111576.5|111526.5|111576|111526|2
1736472550000|2025-01-10 01:29:10|111576.3|111526.3|111576.3|111526.3|111576.3|111526.3|111576.3|111526.3|1
1736472560000|2025-01-10 01:29:20|111574.8|111524.8|111572.4|111522.4|111576.8|111526.8|111572.4|111522.4|5
1736472570000|2025-01-10 01:29:30|111574.4|111524.4|111576|111526|111576|111526|111574.1|111524.1|6
1736472580000|2025-01-10 01:29:40|111575.5|111525.5|111578|111528|111578|111528|111575.5|111525.5|5
1736472590000|2025-01-10 01:29:50|111578.6|111528.6|111587.2|111537.2|111587.2|111537.2|111578.6|111528.6|12
1736472600000|2025-01-10 01:30:00|111588.1|111538.1|111591.8|111541.8|111593.3|111543.3|111586.9|111536.9|10
1736472610000|2025-01-10 01:30:10|111590.1|111540.1|111589.6|111539.6|111590.1|111540.1|111589.6|111539.6|2
1736472620000|2025-01-10 01:30:20|111589.7|111539.7|111589.2|111539.2|111589.7|111539.7|111589.2|111539.2|2
1736472630000|2025-01-10 01:30:30|111588.8|111538.8|111592.9|111542.9|111592.9|111542.9|111588.8|111538.8|9
1736472640000|2025-01-10 01:30:40|111595.7|111545.7|111596.4|111546.4|111597.9|111547.9|111590.9|111540.9|8
1736472660000|2025-01-10 01:31:00|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|1
1736472670000|2025-01-10 01:31:10|111598.2|111548.2|111595.8|111545.8|111602.4|111552.4|111595.8|111545.8|5
1736472680000|2025-01-10 01:31:20|111595.7|111545.7|111597.3|111547.3|111597.3|111547.3|111595.7|111545.7|2
1736472690000|2025-01-10 01:31:30|111597.5|111547.5|111597.5|111547.5|111597.5|111547.5|111597.5|111547.5|1
1736472700000|2025-01-10 01:31:40|111597.3|111547.3|111597.3|111547.3|111597.3|111547.3|111597.3|111547.3|1
1736472710000|2025-01-10 01:31:50|111597.6|111547.6|111608.3|111533.1|111608.3|111547.6|111597.6|111533.1|2
1736472720000|2025-01-10 01:32:00|111595.7|111545.7|111588|111538|111595.7|111545.7|111585.6|111535.6|6
1736472730000|2025-01-10 01:32:10|111589.7|111539.7|111582|111532|111597.1|111547.1|111581.2|111531.2|13
1736472740000|2025-01-10 01:32:20|111581.8|111531.8|111584.5|111534.5|111587.6|111537.6|111581.6|111531.6|22
1736472750000|2025-01-10 01:32:30|111583.7|111533.7|111581.9|111531.9|111584.2|111534.2|111581.9|111531.9|7
1736472760000|2025-01-10 01:32:40|111582.4|111532.4|111582.7|111532.7|111582.7|111532.7|111582.4|111532.4|2
1736472770000|2025-01-10 01:32:50|111581.9|111531.9|111582.3|111532.3|111582.3|111532.3|111581.9|111531.9|2
1736472780000|2025-01-10 01:33:00|111582.1|111532.1|111578|111528|111582.1|111532.1|111577.5|111527.5|4
1736472790000|2025-01-10 01:33:10|111576.2|111526.2|111568.7|111518.7|111576.7|111526.7|111567.4|111517.4|8
1736472800000|2025-01-10 01:33:20|111569.5|111519.5|111573|111523|111574.4|111524.4|111567.1|111517.1|8
1736472810000|2025-01-10 01:33:30|111573.1|111523.1|111572.6|111522.6|111573.1|111523.1|111572.6|111522.6|2
1736472820000|2025-01-10 01:33:40|111574.2|111524.2|111572.6|111522.6|111579.2|111529.2|111570.6|111520.6|9
1736472830000|2025-01-10 01:33:50|111574.4|111524.4|111575.8|111525.8|111577.9|111527.9|111574.4|111524.4|8
1736472840000|2025-01-10 01:34:00|111575|111525|111581.8|111531.8|111582.7|111532.7|111575|111525|7
1736472850000|2025-01-10 01:34:10|111584.2|111534.2|111585.1|111535.1|111588.7|111538.7|111581.6|111531.6|17
1736472860000|2025-01-10 01:34:20|111586.1|111536.1|111589.7|111539.7|111592.2|111542.2|111586.1|111536.1|8
1736472870000|2025-01-10 01:34:30|111590|111540|111590|111540|111590|111540|111590|111540|1
1736472880000|2025-01-10 01:34:40|111592.9|111542.9|111595|111545|111599.6|111549.6|111588.6|111538.6|12
1736472890000|2025-01-10 01:34:50|111595.8|111545.8|111597.3|111547.3|111598|111548|111595.8|111545.8|5
1736472900000|2025-01-10 01:35:00|111599.1|111549.1|111605|111555|111605.9|111555.9|111599.1|111549.1|11
1736472910000|2025-01-10 01:35:10|111607|111557|111612.3|111562.3|111614.3|111564.3|111603.2|111553.2|21
1736472920000|2025-01-10 01:35:20|111614.4|111564.4|111614.1|111564.1|111621|111571|111612.4|111562.4|15
1736472930000|2025-01-10 01:35:30|111614.5|111564.5|111602.6|111552.6|111616.3|111566.3|111602.6|111552.6|9
1736472940000|2025-01-10 01:35:40|111600|111550|111616.3|111566.3|111623.3|111573.3|111600|111550|14
1736472950000|2025-01-10 01:35:50|111614.2|111564.2|111614.4|111564.4|111616|111566|111613.1|111563.1|14
1736472960000|2025-01-10 01:36:00|111615.2|111565.2|111623.5|111573.5|111623.5|111573.5|111614.5|111564.5|18
1736472970000|2025-01-10 01:36:10|111623.9|111573.9|111615.9|111565.9|111625.5|111575.5|111614.9|111564.9|18
1736472980000|2025-01-10 01:36:20|111617.6|111567.6|111616.2|111566.2|111618|111568|111613.6|111563.6|7
1736472990000|2025-01-10 01:36:30|111618.3|111568.3|111618.2|111568.2|111619.8|111569.8|111613.1|111563.1|10
1736473000000|2025-01-10 01:36:40|111621.9|111571.9|111620.6|111570.6|111621.9|111571.9|111610.1|111560.1|21
1736473010000|2025-01-10 01:36:50|111620.1|111570.1|111612.4|111562.4|111620.1|111570.1|111611.9|111561.9|12
1736473020000|2025-01-10 01:37:00|111609.6|111559.6|111605.6|111555.6|111609.6|111559.6|111604.9|111554.9|6
1736473030000|2025-01-10 01:37:10|111607.2|111557.2|111616.3|111566.3|111619.2|111569.2|111604.3|111554.3|34
1736473040000|2025-01-10 01:37:20|111617.4|111567.4|111612.8|111562.8|111617.4|111567.4|111612.8|111562.8|8
1736473050000|2025-01-10 01:37:30|111615.3|111565.3|111618.4|111539.5|111623.3|111565.3|111606.4|111539.5|12
1736473060000|2025-01-10 01:37:40|111617.9|111538.8|111617.4|111540.2|111617.9|111540.2|111616.6|111536.6|3
1736473070000|2025-01-10 01:37:50|111618.7|111540|111604.8|111529.3|111620|111540|111603.3|111529.3|16
1736473080000|2025-01-10 01:38:00|111607.3|111531.8|111595.2|111522.4|111609.2|111535.1|111590.4|111518.7|20
1736473090000|2025-01-10 01:38:10|111596.5|111523.7|111603.9|111529.6|111603.9|111529.9|111596.5|111523.7|6
1736473100000|2025-01-10 01:38:20|111602.4|111529.7|111594|111523.5|111602.4|111539.8|111589.8|111521.7|10
1736473110000|2025-01-10 01:38:30|111590.4|111520.4|111580.5|111530.5|111590.4|111530.5|111580.5|111520.4|2
1736473120000|2025-01-10 01:38:40|111581.9|111531.9|111581.5|111531.5|111595.2|111531.9|111578.8|111521|9
1736473130000|2025-01-10 01:38:50|111580.8|111530.8|111580.7|111530.7|111580.8|111530.8|111580.7|111530.7|2
1736473140000|2025-01-10 01:39:00|111578.9|111528.9|111570|111520|111578.9|111528.9|111567.2|111517.2|5
1736473150000|2025-01-10 01:39:10|111568.9|111518.9|111569.5|111519.5|111571.3|111521.3|111560|111510|10
1736473160000|2025-01-10 01:39:20|111564.9|111514.9|111565.4|111515.4|111565.4|111515.4|111564.9|111514.9|2
1736473170000|2025-01-10 01:39:30|111562.7|111512.7|111564.1|111514.1|111568.3|111518.3|111562.7|111512.7|7
1736473190000|2025-01-10 01:39:50|111564.2|111514.2|111564.5|111514.5|111564.5|111514.5|111564.2|111514.2|2
1736473200000|2025-01-10 01:40:00|111557.3|111507.3|111573.8|111496.6|111575.2|111507.3|111557.3|111484.5|48
1736473210000|2025-01-10 01:40:10|111572.1|111496.2|111574.9|111496.1|111576.9|111499.6|111572.1|111493.3|17
1736473220000|2025-01-10 01:40:20|111577|111496.9|111567.7|111489.4|111577|111498.9|111566.1|111486.5|23
1736473230000|2025-01-10 01:40:30|111565.8|111489.5|111569.2|111491.2|111571.5|111493.2|111564.9|111486.5|40
1736473240000|2025-01-10 01:40:40|111569.3|111486.7|111565.3|111487.5|111570.6|111493.6|111563.5|111486.2|9
1736473250000|2025-01-10 01:40:50|111562.9|111486.1|111576.7|111504.8|111578.4|111506.2|111562.9|111486.1|16
1736473260000|2025-01-10 01:41:00|111579.4|111505|111577.2|111506.3|111579.4|111506.3|111576.7|111505|4
1736473270000|2025-01-10 01:41:10|111577|111506.2|111565.3|111515.3|111585.3|111521.4|111564.7|111506.2|14
1736473280000|2025-01-10 01:41:20|111565.1|111515.1|111565.1|111515.1|111565.1|111515.1|111565.1|111515.1|1
1736473290000|2025-01-10 01:41:30|111566.3|111516.3|111567|111517|111567|111517|111566.3|111516.3|2
1736473300000|2025-01-10 01:41:40|111568.8|111518.8|111572.4|111522.4|111573.4|111523.4|111568.8|111518.8|9
1736473310000|2025-01-10 01:41:50|111573.7|111523.7|111570.1|111520.1|111574.6|111524.6|111568.5|111518.5|12
1736473320000|2025-01-10 01:42:00|111569.6|111519.6|111568.6|111518.6|111573.7|111523.7|111568.6|111518.6|11
1736473330000|2025-01-10 01:42:10|111570|111520|111572.5|111522.5|111572.5|111522.5|111570|111520|6
1736473340000|2025-01-10 01:42:20|111568.2|111518.2|111569.3|111519.3|111569.3|111519.3|111568.2|111518.2|3
1736473350000|2025-01-10 01:42:30|111568.5|111518.5|111570.8|111520.8|111570.8|111520.8|111567.5|111517.5|6
1736473360000|2025-01-10 01:42:40|111569.9|111519.9|111569.7|111519.7|111570.5|111520.5|111569.7|111519.7|3
1736473380000|2025-01-10 01:43:00|111570.1|111520.1|111570|111520|111571.7|111521.7|111570|111520|3
1736473400000|2025-01-10 01:43:20|111569.6|111519.6|111571.6|111521.6|111575.8|111525.8|111569.6|111519.6|6
1736473410000|2025-01-10 01:43:30|111572.4|111522.4|111569.4|111519.4|111572.4|111522.4|111567.5|111517.5|5
1736473420000|2025-01-10 01:43:40|111567.8|111517.8|111567.9|111517.9|111567.9|111517.9|111565.6|111515.6|4
1736473430000|2025-01-10 01:43:50|111570|111520|111570.1|111520.1|111570.1|111520.1|111570|111520|2
1736473440000|2025-01-10 01:44:00|111568.5|111518.5|111569.8|111519.8|111570.6|111520.6|111567.9|111517.9|7
1736473450000|2025-01-10 01:44:10|111570.2|111520.2|111570.4|111520.4|111572.3|111522.3|111568.1|111518.1|6
1736473460000|2025-01-10 01:44:20|111572|111522|111569.3|111519.3|111572|111522|111569.3|111519.3|4
1736473470000|2025-01-10 01:44:30|111571|111521|111571|111521|111571|111521|111571|111521|1
1736473490000|2025-01-10 01:44:50|111572.6|111522.6|111569.9|111519.9|111572.6|111522.6|111568.1|111518.1|7
1736473500000|2025-01-10 01:45:00|111571.5|111521.5|111568.1|111518.1|111571.5|111521.5|111567.3|111517.3|5
1736473510000|2025-01-10 01:45:10|111566.3|111516.3|111565.8|111515.8|111566.3|111516.3|111565.8|111515.8|2
1736473520000|2025-01-10 01:45:20|111565.4|111515.4|111568.4|111518.4|111568.4|111518.4|111565.4|111515.4|4
1736473530000|2025-01-10 01:45:30|111570.3|111520.3|111565.5|111515.5|111571.5|111521.5|111565.5|111515.5|5
1736473540000|2025-01-10 01:45:40|111564|111514|111567.6|111489.4|111571.3|111514|111552|111484.7|10
1736473550000|2025-01-10 01:45:50|111570|111492.6|111572.3|111496.9|111572.3|111496.9|111562|111484.8|30
1736473560000|2025-01-10 01:46:00|111573.4|111498|111577.6|111500.5|111577.6|111500.5|111573.4|111498|4
1736473570000|2025-01-10 01:46:10|111578.9|111502.8|111577.5|111500.8|111579.7|111503.4|111577.5|111500.8|4
1736473580000|2025-01-10 01:46:20|111574.5|111499.5|111583.1|111508.2|111585|111509.9|111574.5|111499.5|9
1736473590000|2025-01-10 01:46:30|111580.9|111507|111568.6|111496.6|111582.3|111508.4|111566.8|111494.8|9
1736473600000|2025-01-10 01:46:40|111570.6|111498.6|111560.7|111510.7|111571.1|111510.7|111558.3|111491.8|15
1736473610000|2025-01-10 01:46:50|111561.7|111511.7|111562.2|111512.2|111562.2|111512.2|111561.7|111511.7|2
1736473620000|2025-01-10 01:47:00|111564.3|111514.3|111567.5|111517.5|111569.8|111519.8|111564.3|111514.3|9
1736473630000|2025-01-10 01:47:10|111569.7|111519.7|111567.5|111517.5|111569.7|111519.7|111567.5|111517.5|2
1736473640000|2025-01-10 01:47:20|111572.6|111522.6|111569.9|111519.9|111572.6|111522.6|111566.7|111516.7|5
1736473650000|2025-01-10 01:47:30|111570.5|111520.5|111569.9|111519.9|111573.6|111523.6|111569.9|111519.9|7
1736473660000|2025-01-10 01:47:40|111573.1|111523.1|111571.1|111521.1|111574.4|111524.4|111570.3|111520.3|6
1736473670000|2025-01-10 01:47:50|111573.4|111523.4|111576.2|111526.2|111578.3|111528.3|111570.8|111520.8|7
1736473680000|2025-01-10 01:48:00|111576.4|111526.4|111576.1|111526.1|111578|111528|111576|111526|5
1736473710000|2025-01-10 01:48:30|111587.8|111512.8|111587.8|111512.8|111587.8|111512.8|111587.8|111512.8|1
1736473720000|2025-01-10 01:48:40|111573.8|111523.8|111572.9|111522.9|111575.7|111525.7|111572.9|111522.9|4
1736473730000|2025-01-10 01:48:50|111574.7|111524.7|111571.4|111521.4|111574.7|111524.7|111569.4|111519.4|13
1736473740000|2025-01-10 01:49:00|111571.9|111521.9|111572.7|111522.7|111575.4|111525.4|111569.4|111519.4|16
1736473750000|2025-01-10 01:49:10|111574.9|111524.9|111573.3|111523.3|111574.9|111524.9|111572.1|111522.1|5
1736473760000|2025-01-10 01:49:20|111571.8|111521.8|111570|111520|111571.8|111521.8|111570|111520|4
1736473770000|2025-01-10 01:49:30|111571.4|111521.4|111570|111520|111571.9|111521.9|111570|111520|4
1736473780000|2025-01-10 01:49:40|111568.5|111518.5|111569.6|111519.6|111569.6|111519.6|111567.7|111517.7|6
1736473790000|2025-01-10 01:49:50|111568.7|111518.7|111567.4|111517.4|111570.7|111520.7|111567.1|111517.1|6
1736473800000|2025-01-10 01:50:00|111567.9|111517.9|111575.2|111525.2|111586.6|111525.2|111566.9|111510.8|15
1736473810000|2025-01-10 01:50:10|111575.4|111525.4|111578.5|111528.5|111580.5|111530.5|111575.4|111525.4|12
1736473820000|2025-01-10 01:50:20|111578.2|111528.2|111578.2|111528.2|111578.2|111528.2|111578.2|111528.2|1
1736473830000|2025-01-10 01:50:30|111579.6|111529.6|111578.3|111528.3|111579.6|111529.6|111578.3|111528.3|3
1736473840000|2025-01-10 01:50:40|111578.4|111528.4|111589.6|111517.3|111589.6|111528.4|111578.4|111517.3|2
1736473850000|2025-01-10 01:50:50|111589.5|111514.8|111572.4|111522.4|111589.5|111526.5|111572.4|111512.8|10
1736473860000|2025-01-10 01:51:00|111571.5|111521.5|111570.4|111520.4|111571.5|111521.5|111569.9|111519.9|3
1736473870000|2025-01-10 01:51:10|111568.5|111518.5|111568.5|111518.5|111568.5|111518.5|111568.5|111518.5|1
1736473880000|2025-01-10 01:51:20|111568.3|111518.3|111568.4|111518.4|111568.4|111518.4|111566.4|111516.4|3
1736473890000|2025-01-10 01:51:30|111566.9|111516.9|111584.6|111508.6|111584.6|111525.4|111562|111508.6|12
1736473900000|2025-01-10 01:51:40|111585.6|111510.4|111570.1|111520.1|111585.6|111527.3|111567.2|111510.4|14
1736473910000|2025-01-10 01:51:50|111571|111521|111570.3|111520.3|111571|111521|111570.3|111520.3|2
1736473920000|2025-01-10 01:52:00|111571.3|111521.3|111573|111523|111575.9|111525.9|111569.6|111519.6|6
1736473930000|2025-01-10 01:52:10|111572.6|111522.6|111574.2|111524.2|111574.2|111524.2|111568.1|111518.1|11
1736473950000|2025-01-10 01:52:30|111573.9|111523.9|111571.6|111521.6|111574.7|111524.7|111569.9|111519.9|11
1736473960000|2025-01-10 01:52:40|111570|111520|111575.4|111525.4|111575.4|111525.4|111564.8|111514.8|10
1736473970000|2025-01-10 01:52:50|111574.9|111524.9|111574.9|111524.9|111574.9|111524.9|111574.9|111524.9|1
1736473980000|2025-01-10 01:53:00|111575.7|111525.7|111572.1|111522.1|111575.7|111525.7|111567|111517|8
1736473990000|2025-01-10 01:53:10|111573.7|111523.7|111563.5|111513.5|111573.7|111523.7|111559.6|111509.6|16
1736474000000|2025-01-10 01:53:20|111564|111514|111564.6|111514.6|111565.3|111515.3|111563.5|111513.5|6
1736474020000|2025-01-10 01:53:40|111565.1|111515.1|111567.9|111517.9|111568.4|111518.4|111565.1|111515.1|7
1736474030000|2025-01-10 01:53:50|111569.6|111519.6|111567.9|111517.9|111569.6|111519.6|111567.9|111517.9|2
1736474040000|2025-01-10 01:54:00|111573.9|111523.9|111569.8|111519.8|111573.9|111523.9|111564.2|111514.2|13
1736474050000|2025-01-10 01:54:10|111570.7|111520.7|111570.9|111520.9|111570.9|111520.9|111570.7|111520.7|2
1736474060000|2025-01-10 01:54:20|111570.4|111520.4|111569|111519|111573.4|111523.4|111568.2|111518.2|6
1736474070000|2025-01-10 01:54:30|111566.8|111516.8|111570.1|111520.1|111570.1|111520.1|111566.8|111516.8|3
1736474080000|2025-01-10 01:54:40|111570.3|111520.3|111570.3|111520.3|111570.3|111520.3|111570.3|111520.3|1
1736474090000|2025-01-10 01:54:50|111570.2|111520.2|111570.2|111520.2|111570.2|111520.2|111570.2|111520.2|1
1736474100000|2025-01-10 01:55:00|111570.3|111520.3|111587.9|111512|111587.9|111520.3|111570.3|111508.5|3
1736474110000|2025-01-10 01:55:10|111588.3|111512.8|111588.3|111512.8|111588.3|111512.8|111588.3|111512.8|1
1736474130000|2025-01-10 01:55:30|111571.8|111521.8|111570.2|111520.2|111571.8|111521.8|111570.2|111520.2|3
1736474140000|2025-01-10 01:55:40|111568.6|111518.6|111568|111518|111568.6|111518.6|111568|111518|2
1736474150000|2025-01-10 01:55:50|111569.7|111519.7|111572.4|111522.4|111576.3|111526.3|111568.8|111518.8|20
1736474160000|2025-01-10 01:56:00|111570.6|111520.6|111569.5|111519.5|111570.6|111520.6|111569.5|111519.5|2
1736474170000|2025-01-10 01:56:10|111571.5|111521.5|111571.6|111521.6|111574.3|111524.3|111571.5|111521.5|5
1736474180000|2025-01-10 01:56:20|111573|111523|111574.3|111524.3|111576.9|111526.9|111572.9|111522.9|9
1736474200000|2025-01-10 01:56:40|111574.1|111524.1|111571.4|111521.4|111575.6|111525.6|111567.5|111517.5|6
1736474210000|2025-01-10 01:56:50|111571.9|111521.9|111573.3|111523.3|111574|111524|111569|111519|7
1736474220000|2025-01-10 01:57:00|111575.5|111525.5|111577|111527|111579|111529|111575.5|111525.5|4
1736474230000|2025-01-10 01:57:10|111576.2|111526.2|111577.2|111527.2|111577.8|111527.8|111576.2|111526.2|3
1736474240000|2025-01-10 01:57:20|111578.1|111528.1|111575.9|111525.9|111584.6|111534.6|111572.7|111522.7|17
1736474250000|2025-01-10 01:57:30|111575.2|111525.2|111594.9|111544.9|111598.8|111548.8|111575.2|111525.2|22
1736474260000|2025-01-10 01:57:40|111594|111544|111594.7|111544.7|111596.8|111546.8|111594|111544|5
1736474270000|2025-01-10 01:57:50|111590.7|111540.7|111593.4|111543.4|111594|111544|111590.7|111540.7|5
1736474280000|2025-01-10 01:58:00|111595.3|111545.3|111606.5|111556.5|111606.5|111556.5|111595.3|111545.3|12
1736474290000|2025-01-10 01:58:10|111599.6|111549.6|111601.2|111551.2|111604.8|111554.8|111599.6|111549.6|18
1736474310000|2025-01-10 01:58:30|111601.4|111551.4|111600.4|111550.4|111601.4|111551.4|111600.4|111550.4|2
1736474320000|2025-01-10 01:58:40|111598.8|111548.8|111599.3|111549.3|111599.3|111549.3|111598.6|111548.6|3
1736474330000|2025-01-10 01:58:50|111599.9|111549.9|111599.9|111549.9|111599.9|111549.9|111599.9|111549.9|1
1736474340000|2025-01-10 01:59:00|111600|111550|111600|111550|111600|111550|111600|111550|1
1736474350000|2025-01-10 01:59:10|111599.9|111549.9|111601.6|111551.6|111601.6|111551.6|111599.9|111549.9|2
1736474360000|2025-01-10 01:59:20|111599.8|111549.8|111599.4|111549.4|111599.8|111549.8|111599.4|111549.4|2
1736474370000|2025-01-10 01:59:30|111599.2|111549.2|111599.2|111549.2|111599.2|111549.2|111599.2|111549.2|1
1736474380000|2025-01-10 01:59:40|111597.5|111547.5|111595.8|111545.8|111597.5|111547.5|111589.4|111539.4|9
1736474390000|2025-01-10 01:59:50|111596.3|111546.3|111596.3|111546.3|111596.3|111546.3|111596.3|111546.3|1
1736474400000|2025-01-10 02:00:00|111595.8|111545.8|111589.2|111539.2|111598.6|111548.6|111589.2|111539.2|11
1736474410000|2025-01-10 02:00:10|111590.9|111540.9|111590.1|111540.1|111597.7|111547.7|111590.1|111540.1|14
1736474420000|2025-01-10 02:00:20|111591.9|111541.9|111578.4|111528.4|111591.9|111541.9|111573.3|111523.3|30
1736474430000|2025-01-10 02:00:30|111577.9|111527.9|111578.4|111528.4|111579.6|111529.6|111571|111521|25
1736474440000|2025-01-10 02:00:40|111575.8|111525.8|111577.3|111527.3|111578.2|111528.2|111575.8|111525.8|4
1736474450000|2025-01-10 02:00:50|111578.1|111528.1|111572.7|111522.7|111578.1|111528.1|111570.5|111520.5|8
1736474460000|2025-01-10 02:01:00|111570.6|111520.6|111575.6|111525.6|111576.1|111526.1|111570.6|111520.6|10
1736474470000|2025-01-10 02:01:10|111572.7|111522.7|111574.6|111524.6|111576.4|111526.4|111572.7|111522.7|7
1736474480000|2025-01-10 02:01:20|111574.4|111524.4|111575.7|111525.7|111575.7|111525.7|111574.4|111524.4|4
1736474490000|2025-01-10 02:01:30|111573.9|111523.9|111576.8|111526.8|111576.8|111526.8|111570.4|111520.4|9
1736474500000|2025-01-10 02:01:40|111574.1|111524.1|111570.8|111520.8|111574.1|111524.1|111570.7|111520.7|4
1736474510000|2025-01-10 02:01:50|111570.3|111520.3|111574.6|111524.6|111574.6|111524.6|111570.3|111520.3|5
1736474520000|2025-01-10 02:02:00|111577.1|111527.1|111577.5|111527.5|111581|111531|111575.8|111525.8|21
1736474530000|2025-01-10 02:02:10|111578.4|111528.4|111579|111529|111579|111529|111576.7|111526.7|8
1736474550000|2025-01-10 02:02:30|111578.4|111528.4|111576.6|111526.6|111578.4|111528.4|111575.7|111525.7|4
1736474560000|2025-01-10 02:02:40|111576.2|111526.2|111576.2|111526.2|111576.2|111526.2|111576.2|111526.2|1
1736474570000|2025-01-10 02:02:50|111579.7|111529.7|111577.6|111527.6|111581.8|111531.8|111576.8|111526.8|9
1736474580000|2025-01-10 02:03:00|111579.1|111529.1|111578.6|111528.6|111579.1|111529.1|111578.6|111528.6|2
1736474590000|2025-01-10 02:03:10|111578.5|111528.5|111578.4|111528.4|111578.5|111528.5|111576.8|111526.8|3
1736474600000|2025-01-10 02:03:20|111579|111529|111579|111529|111579|111529|111579|111529|1
1736474610000|2025-01-10 02:03:30|111577.4|111527.4|111577.9|111527.9|111579.1|111529.1|111577.4|111527.4|4
1736474630000|2025-01-10 02:03:50|111577.7|111527.7|111578.9|111528.9|111580.7|111530.7|111575.6|111525.6|4
1736474640000|2025-01-10 02:04:00|111579.2|111529.2|111589.4|111539.4|111591.1|111541.1|111579.2|111529.2|22
1736474650000|2025-01-10 02:04:10|111589.7|111539.7|111599.1|111549.1|111603.9|111549.1|111588.9|111531.9|18
1736474660000|2025-01-10 02:04:20|111601|111551|111604.2|111554.2|111604.2|111554.2|111596.9|111546.9|5
1736474670000|2025-01-10 02:04:30|111604.3|111554.3|111604.3|111554.3|111604.3|111554.3|111604.3|111554.3|1
1736474680000|2025-01-10 02:04:40|111604|111554|111604|111554|111604|111554|111604|111554|1
1736474690000|2025-01-10 02:04:50|111614.6|111540.1|111602.7|111552.7|111614.6|111552.7|111597.7|111540.1|3
1736474700000|2025-01-10 02:05:00|111602.2|111552.2|111602.2|111552.2|111602.2|111552.2|111602.2|111552.2|1
1736474710000|2025-01-10 02:05:10|111601.8|111551.8|111610.3|111534.2|111611.7|111551.8|111601.8|111527.5|11
1736474720000|2025-01-10 02:05:20|111611.4|111535.2|111613|111535.2|111613|111535.2|111611.4|111535.2|2
1736474730000|2025-01-10 02:05:30|111612.5|111535|111608.2|111532|111612.5|111535|111608.2|111532|2
1736474740000|2025-01-10 02:05:40|111608.3|111531.9|111605.9|111533.3|111608.3|111533.3|111605.9|111531.9|2
1736474750000|2025-01-10 02:05:50|111605.5|111533.1|111608|111533.1|111608|111533.1|111605.5|111533.1|2
1736474760000|2025-01-10 02:06:00|111610|111536.4|111610.5|111537.8|111612.9|111538.9|111609.6|111535.2|8
1736474780000|2025-01-10 02:06:20|111610.8|111538|111617.8|111543.3|111622.8|111548.3|111610.8|111538|5
1736474800000|2025-01-10 02:06:40|111617.9|111543.6|111619.2|111544.2|111620.6|111545.8|111616.3|111541.4|7
1736474810000|2025-01-10 02:06:50|111620.4|111545.5|111617.9|111546|111620.4|111546.5|111617.9|111545.5|3
1736474820000|2025-01-10 02:07:00|111606.8|111556.8|111604.9|111554.9|111608.7|111558.7|111604.9|111554.9|10
1736474830000|2025-01-10 02:07:10|111607.5|111557.5|111604.8|111554.8|111607.5|111557.5|111604.8|111554.8|4
1736474840000|2025-01-10 02:07:20|111604.9|111554.9|111603.4|111553.4|111605.2|111555.2|111601.3|111551.3|5
1736474850000|2025-01-10 02:07:30|111603.5|111553.5|111605.7|111555.7|111608.4|111558.4|111603.5|111553.5|12
1736474860000|2025-01-10 02:07:40|111602.9|111552.9|111606.7|111556.7|111609.9|111559.9|111602.9|111552.9|8
1736474870000|2025-01-10 02:07:50|111607.2|111557.2|111608.3|111558.3|111627.4|111562.2|111604.6|111540.9|25
1736474880000|2025-01-10 02:08:00|111608.4|111558.4|111624.4|111574.4|111624.4|111574.4|111605.8|111555.8|13
1736474890000|2025-01-10 02:08:10|111624.6|111574.6|111624.2|111574.2|111624.6|111574.6|111623.9|111573.9|3
1736474900000|2025-01-10 02:08:20|111623.7|111573.7|111629.5|111579.5|111634.1|111584.1|111620.3|111570.3|13
1736474910000|2025-01-10 02:08:30|111629|111579|111627.8|111577.8|111629|111579|111627.3|111577.3|4
1736474920000|2025-01-10 02:08:40|111629.2|111579.2|111628|111578|111629.2|111579.2|111628|111578|2
1736474930000|2025-01-10 02:08:50|111628.6|111578.6|111627.9|111577.9|111628.6|111578.6|111625.4|111575.4|7
1736474940000|2025-01-10 02:09:00|111626|111576|111636.3|111562.1|111636.3|111579.1|111612.7|111562.1|15
1736474950000|2025-01-10 02:09:10|111622.9|111572.9|111622.9|111572.9|111622.9|111572.9|111622.9|111572.9|1
1736474960000|2025-01-10 02:09:20|111621.6|111571.6|111617.9|111567.9|111621.6|111571.6|111614.6|111564.6|13
1736474970000|2025-01-10 02:09:30|111608|111558|111621.9|111571.9|111621.9|111571.9|111607.4|111557.4|12
1736474980000|2025-01-10 02:09:40|111616.8|111566.8|111625.9|111575.9|111625.9|111575.9|111616.8|111566.8|4
1736474990000|2025-01-10 02:09:50|111625.4|111575.4|111628|111578|111628.5|111578.5|111620.5|111570.5|8
1736475000000|2025-01-10 02:10:00|111628.2|111578.2|111629.1|111579.1|111629.1|111579.1|111628.2|111578.2|2
1736475010000|2025-01-10 02:10:10|111629.6|111579.6|111629.5|111579.5|111629.6|111579.6|111627.9|111577.9|3
1736475020000|2025-01-10 02:10:20|111631.1|111581.1|111633.4|111583.4|111633.8|111583.8|111629.1|111579.1|8
1736475030000|2025-01-10 02:10:30|111635.1|111585.1|111633.1|111583.1|111635.1|111585.1|111633.1|111583.1|3
1736475040000|2025-01-10 02:10:40|111631.3|111581.3|111629.8|111579.8|111631.3|111581.3|111629.8|111579.8|2
1736475050000|2025-01-10 02:10:50|111627.9|111577.9|111626.4|111576.4|111627.9|111577.9|111617|111567|6
1736475060000|2025-01-10 02:11:00|111622.7|111572.7|111624.2|111574.2|111628.7|111578.7|111613.2|111563.2|15
1736475070000|2025-01-10 02:11:10|111622.3|111572.3|111622.2|111572.2|111625.4|111575.4|111617.5|111567.5|7
1736475080000|2025-01-10 02:11:20|111617.5|111567.5|111620.8|111570.8|111622.6|111572.6|111617.5|111567.5|7
1736475090000|2025-01-10 02:11:30|111620|111570|111620.2|111570.2|111623.1|111573.1|111617.3|111567.3|10
1736475100000|2025-01-10 02:11:40|111618.5|111568.5|111617.7|111567.7|111618.5|111568.5|111614.6|111564.6|4
1736475110000|2025-01-10 02:11:50|111618.2|111568.2|111623.9|111573.9|111623.9|111573.9|111610.3|111560.3|8
1736475120000|2025-01-10 02:12:00|111630.6|111557.2|111621|111571|111639.4|111571|111621|111547.5|7
1736475130000|2025-01-10 02:12:10|111614.8|111564.8|111619.1|111569.1|111622.1|111572.1|111613.4|111563.4|10
1736475140000|2025-01-10 02:12:20|111618.4|111568.4|111619.5|111569.5|111620.1|111570.1|111615.3|111565.3|7
1736475150000|2025-01-10 02:12:30|111620|111570|111620.1|111570.1|111625.7|111575.7|111611.5|111561.5|9
1736475160000|2025-01-10 02:12:40|111613.8|111563.8|111618.4|111568.4|111618.4|111568.4|111613.8|111563.8|2
1736475170000|2025-01-10 02:12:50|111616.9|111566.9|111618.6|111568.6|111618.6|111568.6|111613.8|111563.8|4
1736475180000|2025-01-10 02:13:00|111618.5|111568.5|111612.1|111562.1|111618.5|111568.5|111608.6|111558.6|11
1736475190000|2025-01-10 02:13:10|111611.8|111561.8|111611.7|111561.7|111611.8|111561.8|111609.9|111559.9|4
1736475200000|2025-01-10 02:13:20|111608|111558|111616.3|111535.8|111619.9|111558|111599|111535.8|6
1736475210000|2025-01-10 02:13:30|111615.9|111535.6|111616.1|111537.1|111620.7|111541.4|111615.9|111535.6|7
1736475220000|2025-01-10 02:13:40|111613.3||111613.3||111613.3||111613.3||1
1736475230000|2025-01-10 02:13:50|111612.6|111536.5|111612.6|111536.5|111612.6|111536.5|111612.6|111536.5|1
1736475250000|2025-01-10 02:14:10|111609.6|111537.8|111613.9|111533.8|111616.8|111538.6|111609.6|111533.8|7
1736475270000|2025-01-10 02:14:30|111614.6|111534.6|111614.6|111534.6|111614.6|111534.6|111614.6|111534.6|1
1736475280000|2025-01-10 02:14:40|111614.3|111534.3|111612.3|111534.7|111614.3|111534.7|111609.8|111534|3
1736475290000|2025-01-10 02:14:50|111613.5|111536.5|111613.5|111536.5|111613.5|111536.5|111613.5|111536.5|1
1736475300000|2025-01-10 02:15:00|111614|111537.7|111616.6|111538.8|111617.2|111540.4|111614|111537.7|6
1736475310000|2025-01-10 02:15:10|111616.7|111539.1|111616.7|111539.1|111616.7|111539.1|111616.7|111539.1|1
1736475320000|2025-01-10 02:15:20|111615.8|111538.7|111615.8|111538.7|111615.8|111538.7|111615.8|111538.7|1
1736475330000|2025-01-10 02:15:30|111612.7|111538.6|111615.6|111538.4|111615.6|111538.7|111612.7|111538.4|3
1736475340000|2025-01-10 02:15:40|111612.8|111538.7|111614.6|111538.7|111617.6|111541.6|111611.7|111535.8|6
1736475350000|2025-01-10 02:15:50|111608.1|111533.7|111608.3|111530.4|111611.5|111533.7|111606.8|111528|6
1736475360000|2025-01-10 02:16:00|111609.9|111531.8|111609.9|111531.8|111609.9|111531.8|111609.9|111531.8|2
1736475370000|2025-01-10 02:16:10|111611|111532.8|111607.8|111532.8|111611|111532.8|111607.8|111532.8|2
1736475380000|2025-01-10 02:16:20|111607.2|111532.1|111608.8|111530.5|111608.8|111532.1|111607.2|111530.5|3
1736475390000|2025-01-10 02:16:30|111606.5|111531.4|111614.6|111543.8|111614.6|111543.8|111605.7|111528|8
1736475400000|2025-01-10 02:16:40|111616.9|111546.2|111617.4|111567.4|111625.9|111571.2|111611.5|111546.2|10
1736475410000|2025-01-10 02:16:50|111616.9|111566.9|111613.8|111563.8|111623.5|111567.4|111610.6|111552.2|21
1736475420000|2025-01-10 02:17:00|111614.6|111564.6|111614.6|111564.6|111614.6|111564.6|111614.6|111564.6|1
1736475430000|2025-01-10 02:17:10|111614.9|111564.9|111612.7|111562.7|111614.9|111564.9|111611.5|111561.5|3
1736475440000|2025-01-10 02:17:20|111614.4|111564.4|111616.1|111566.1|111617.1|111567.1|111610.3|111560.3|7
1736475450000|2025-01-10 02:17:30|111611.5|111561.5|111614.7|111564.7|111615.4|111565.4|111611.5|111561.5|8
1736475460000|2025-01-10 02:17:40|111613.2|111563.2|111613.2|111563.2|111619.1|111569.1|111613.2|111563.2|3
1736475470000|2025-01-10 02:17:50|111613.5|111563.5|111613.5|111563.5|111613.5|111563.5|111613.5|111563.5|1
1736475480000|2025-01-10 02:18:00|111613.7|111563.7|111600.7|111550.7|111613.7|111563.7|111597.4|111547.4|5
1736475490000|2025-01-10 02:18:10|111602.3|111552.3|111602.3|111552.3|111602.3|111552.3|111602.3|111552.3|1
1736475500000|2025-01-10 02:18:20|111601.8|111551.8|111601.8|111551.8|111601.8|111551.8|111601.8|111551.8|1
1736475510000|2025-01-10 02:18:30|111602|111552|111599.8|111549.8|111602.5|111552.5|111598.6|111548.6|7
1736475520000|2025-01-10 02:18:40|111599.4|111549.4|111597.6|111547.6|111600.8|111550.8|111595.7|111545.7|9
1736475530000|2025-01-10 02:18:50|111597.3|111547.3|111599.2|111549.2|111599.2|111549.2|111597.3|111547.3|3
1736475540000|2025-01-10 02:19:00|111599.7|111549.7|111610|111560|111616.2|111566.2|111597.6|111547.6|17
1736475550000|2025-01-10 02:19:10|111607.5|111557.5|111611.9|111561.9|111616.5|111566.5|111607.5|111557.5|8
1736475560000|2025-01-10 02:19:20|111613.6|111563.6|111620.8|111570.8|111621.4|111571.4|111613.6|111563.6|11
1736475570000|2025-01-10 02:19:30|111622.4|111572.4|111622.4|111572.4|111623.5|111573.5|111620.3|111570.3|7
1736475580000|2025-01-10 02:19:40|111619.8|111569.8|111623.1|111573.1|111623.1|111573.1|111618.2|111568.2|5
1736475590000|2025-01-10 02:19:50|111623.6|111573.6|111623.9|111573.9|111624.4|111574.4|111619.7|111569.7|7
1736475600000|2025-01-10 02:20:00|111622.2|111572.2|111624.6|111574.6|111624.6|111574.6|111617.5|111567.5|21
1736475610000|2025-01-10 02:20:10|111624.1|111574.1|111622|111572|111627.3|111577.3|111617.2|111567.2|13
1736475620000|2025-01-10 02:20:20|111622.6|111572.6|111624.9|111574.9|111629.9|111579.9|111621.4|111571.4|12
1736475630000|2025-01-10 02:20:30|111625.1|111575.1|111626.7|111576.7|111626.7|111576.7|111625.1|111575.1|2
1736475640000|2025-01-10 02:20:40|111630.1|111580.1|111628.5|111578.5|111630.1|111580.1|111627.7|111577.7|6
1736475650000|2025-01-10 02:20:50|111628.3|111578.3|111626|111576|111628.3|111578.3|111626|111576|2
1736475670000|2025-01-10 02:21:10|111625.5|111575.5|111634.5|111555|111638.4|111575.5|111625.5|111548.2|9
1736475680000|2025-01-10 02:21:20|111633|111553.9|111628.2|111553|111633|111555.7|111622.3|111545.1|17
1736475690000|2025-01-10 02:21:30|111628.8|111554|111630.1|111554|111630.1|111554|111628.8|111554|2
1736475700000|2025-01-10 02:21:40|111629.1|111551.4|111622.7|111547.8|111629.1|111551.4|111622.7|111546.5|5
1736475710000|2025-01-10 02:21:50|111626|111546.5|111622.5|111546.8|111626|111550.4|111621.7|111546.5|13
1736475720000|2025-01-10 02:22:00|111621.8|111545.6|111613.2|111542|111622.2|111556.3|111602.3|111542|25
1736475730000|2025-01-10 02:22:10|111612.2||111613.5||111613.5||111612.2||2
1736475740000|2025-01-10 02:22:20|111613.7||111613.7||111613.7||111613.7||1
1736475750000|2025-01-10 02:22:30|111613.6|111542.1|111602.9|111552.9|111615.5|111555.9|111601.7|111541|8
1736475760000|2025-01-10 02:22:40|111612.9|111542|111612|111541.9|111612.9|111542|111612|111541.9|2
1736475770000|2025-01-10 02:22:50|111601.7|111551.7|111613|111542.8|111613|111555.7|111601.7|111542.8|3
1736475780000|2025-01-10 02:23:00|111610.8|111540.6|111611.9|111541.2|111615.1|111544.4|111610.8|111540.6|3
1736475790000|2025-01-10 02:23:10|111611.5|111542.8|111609.6|111539.5|111616.1|111548.7|111598.7|111536.7|11
1736475810000|2025-01-10 02:23:30||111539.6||111539.6||111539.6||111539.6|1
1736475820000|2025-01-10 02:23:40|111601|111551|111606|111556|111614.9|111556.6|111601|111539.7|7
1736475830000|2025-01-10 02:23:50|111616.5|111546.3|111616.5|111546.3|111616.5|111546.3|111616.5|111546.3|1
1736475840000|2025-01-10 02:24:00|111619.4|111549.2|111612.2|111562.2|111623.7|111564.1|111609.5|111547.8|10
1736475860000|2025-01-10 02:24:20|111611.8|111561.8|111611.2|111561.2|111611.8|111561.8|111610.4|111560.4|3
1736475870000|2025-01-10 02:24:30|111611.1|111561.1|111611.1|111561.1|111611.1|111561.1|111611.1|111561.1|1
1736475880000|2025-01-10 02:24:40|111623.8|111549.9|111607.9|111557.9|111623.8|111559.1|111599.1|111549.1|18
1736475890000|2025-01-10 02:24:50|111607.6|111557.6|111608.7|111558.7|111615.7|111560.6|111607.6|111541.5|5
1736475900000|2025-01-10 02:25:00|111607.8|111557.8|111609.5|111559.5|111609.5|111559.5|111607.8|111557.8|4
1736475910000|2025-01-10 02:25:10|111607.6|111557.6|111606.2|111556.2|111607.6|111557.6|111606.2|111556.2|2
1736475920000|2025-01-10 02:25:20|111603.9|111553.9|111598.3|111548.3|111606.9|111556.9|111598.3|111548.3|8
1736475930000|2025-01-10 02:25:30|111598.9|111548.9|111598.9|111548.9|111598.9|111548.9|111596|111546|3
1736475940000|2025-01-10 02:25:40|111598.8|111548.8|111604|111554|111604|111554|111598.8|111548.8|3
1736475950000|2025-01-10 02:25:50|111604.5|111554.5|111605.5|111555.5|111606.9|111556.9|111604.5|111554.5|5
1736475960000|2025-01-10 02:26:00|111605|111555|111603.5|111553.5|111605.5|111555.5|111600.8|111550.8|9
1736475970000|2025-01-10 02:26:10|111604.7|111554.7|111606.4|111556.4|111606.4|111556.4|111604.7|111554.7|2
1736475980000|2025-01-10 02:26:20|111605.5|111555.5|111602.5|111552.5|111605.5|111555.5|111602.5|111552.5|2
1736475990000|2025-01-10 02:26:30|111602.2|111552.2|111602.7|111552.7|111602.7|111552.7|111602.2|111552.2|2
1736476000000|2025-01-10 02:26:40|111604.4|111554.4|111606.2|111556.2|111606.2|111556.2|111604.4|111554.4|6
1736476010000|2025-01-10 02:26:50|111606.4|111556.4|111606.4|111556.4|111606.4|111556.4|111606.4|111556.4|1
1736476020000|2025-01-10 02:27:00|111607.2|111557.2|111607.3|111557.3|111607.3|111557.3|111607.2|111557.2|2
1736476030000|2025-01-10 02:27:10|111624.1|111549|111624.1|111549|111624.1|111549|111624.1|111549|1
1736476040000|2025-01-10 02:27:20|111624|111547|111606.7|111556.7|111624|111558.5|111594.8|111544.8|7
1736476050000|2025-01-10 02:27:30|111603.3|111553.3|111607.9|111557.9|111610.7|111560.7|111603.3|111553.3|14
1736476060000|2025-01-10 02:27:40|111601.5|111551.5|111602.8|111552.8|111606.1|111556.1|111601.5|111551.5|6
1736476070000|2025-01-10 02:27:50|111604.7|111554.7|111604.7|111554.7|111604.7|111554.7|111604.7|111554.7|1
1736476080000|2025-01-10 02:28:00|111604.5|111554.5|111600.1|111550.1|111604.5|111554.5|111598.5|111548.5|6
1736476090000|2025-01-10 02:28:10|111601.1|111551.1|111600.8|111550.8|111601.1|111551.1|111600.2|111550.2|3
1736476100000|2025-01-10 02:28:20|111600.2|111550.2|111598.8|111548.8|111600.2|111550.2|111598.4|111548.4|3
1736476120000|2025-01-10 02:28:40|111599|111549|111600.8|111550.8|111605.1|111555.1|111597.6|111547.6|11
1736476130000|2025-01-10 02:28:50|111600.9|111550.9|111600.9|111550.9|111600.9|111550.9|111600.9|111550.9|1
1736476140000|2025-01-10 02:29:00|111602.7|111552.7|111603.7|111553.7|111603.7|111553.7|111599.2|111549.2|4
1736476150000|2025-01-10 02:29:10|111603.4|111553.4|111603.4|111553.4|111603.4|111553.4|111603.4|111553.4|1
1736476160000|2025-01-10 02:29:20|111602|111552|111599.6|111549.6|111602.3|111552.3|111599.2|111549.2|7
1736476170000|2025-01-10 02:29:30|111598|111548|111598.3|111548.3|111598.7|111548.7|111598|111548|3
1736476180000|2025-01-10 02:29:40|111599.1|111549.1|111599.2|111549.2|111599.2|111549.2|111599.1|111549.1|2
1736476190000|2025-01-10 02:29:50|111598.7|111548.7|111600.4|111550.4|111612.5|111552.2|111598.7|111536.9|5
1736476200000|2025-01-10 02:30:00|111599.9|111549.9|111599.7|111549.7|111599.9|111549.9|111599.7|111549.7|2
1736476220000|2025-01-10 02:30:20|111612.6|111538.6|111597.1|111547.1|111612.6|111547.1|111594.8|111538.6|3
1736476230000|2025-01-10 02:30:30|111598.7|111548.7|111599|111549|111600.7|111550.7|111596.1|111546.1|7
1736476240000|2025-01-10 02:30:40|111599.2|111549.2|111599.2|111549.2|111599.2|111549.2|111599.2|111549.2|1
1736476250000|2025-01-10 02:30:50|111599|111549|111599|111549|111599|111549|111599|111549|1
1736476260000|2025-01-10 02:31:00|111613.4|111539.1|111600.9|111550.9|111613.4|111550.9|111600.8|111539.1|3
1736476270000|2025-01-10 02:31:10|111598.6|111548.6|111597.1|111547.1|111601.2|111551.2|111594.2|111544.2|16
1736476280000|2025-01-10 02:31:20|111594.9|111544.9|111594.6|111544.6|111599.3|111549.3|111592.2|111542.2|13
1736476290000|2025-01-10 02:31:30|111594.3|111544.3|111590.4|111540.4|111594.3|111544.3|111590.4|111540.4|3
1736476300000|2025-01-10 02:31:40|111589.5|111539.5|111590|111540|111590|111540|111589.5|111539.5|2
1736476320000|2025-01-10 02:32:00|111591.6|111541.6|111590.4|111540.4|111594.6|111544.6|111589.6|111539.6|8
1736476330000|2025-01-10 02:32:10|111590.8|111540.8|111592.5|111542.5|111592.5|111542.5|111590.8|111540.8|2
1736476340000|2025-01-10 02:32:20|111592.2|111542.2|111592.2|111542.2|111592.2|111542.2|111592.2|111542.2|1
1736476350000|2025-01-10 02:32:30|111589.3|111539.3|111567.8|111517.8|111591.4|111541.4|111567.8|111517.8|14
1736476360000|2025-01-10 02:32:40|111566.9|111516.9|111566.4|111516.4|111573.5|111523.5|111566.3|111516.3|19
1736476370000|2025-01-10 02:32:50|111564.6|111514.6|111568.5|111518.5|111574|111524|111564.6|111514.6|17
1736476380000|2025-01-10 02:33:00|111570.5|111520.5|111574.6|111524.6|111574.6|111524.6|111566.7|111516.7|5
1736476400000|2025-01-10 02:33:20|111574.1|111524.1|111598|111520.9|111602.8|111534.7|111574.1|111510.5|23
1736476410000|2025-01-10 02:33:30|111587|111537|111592|111542|111592.5|111542.5|111586.4|111536.4|9
1736476420000|2025-01-10 02:33:40|111590.4|111540.4|111592|111542|111592.7|111542.7|111587.4|111537.4|11
1736476430000|2025-01-10 02:33:50|111591.5|111541.5|111582.3|111532.3|111591.5|111541.5|111579.1|111529.1|14
1736476440000|2025-01-10 02:34:00|111582.8|111532.8|111582.8|111532.8|111582.8|111532.8|111582.8|111532.8|1
1736476450000|2025-01-10 02:34:10|111582.4|111532.4|111587.7|111537.7|111590.1|111540.1|111582.4|111532.4|10
1736476460000|2025-01-10 02:34:20|111590.4|111540.4|111593.2|111543.2|111595.7|111545.7|111586.9|111536.9|18
1736476470000|2025-01-10 02:34:30|111592.8|111542.8|111592.9|111542.9|111592.9|111542.9|111591.2|111541.2|3
1736476480000|2025-01-10 02:34:40|111593.3|111543.3|111593.3|111543.3|111593.3|111543.3|111593.3|111543.3|1
1736476490000|2025-01-10 02:34:50|111593.6|111543.6|111593.6|111543.6|111593.6|111543.6|111593.6|111543.6|1
1736476500000|2025-01-10 02:35:00|111592.9|111542.9|111593.8|111543.8|111605.5|111543.8|111588.4|111530.4|8
1736476510000|2025-01-10 02:35:10|111591.2|111541.2|111593.9|111543.9|111595.5|111545.5|111591.2|111541.2|12
1736476520000|2025-01-10 02:35:20|111593.3|111543.3|111586.7|111536.7|111593.3|111543.3|111586.7|111536.7|5
1736476530000|2025-01-10 02:35:30|111585.9|111535.9|111589.9|111539.9|111592.5|111542.5|111584.7|111534.7|8
1736476540000|2025-01-10 02:35:40|111588.9|111538.9|111590|111540|111590|111540|111588.9|111538.9|3
1736476550000|2025-01-10 02:35:50|111589.9|111539.9|111590.5|111540.5|111590.5|111540.5|111587.9|111537.9|3
1736476560000|2025-01-10 02:36:00|111590.9|111540.9|111591.8|111541.8|111591.8|111541.8|111590.9|111540.9|2
1736476570000|2025-01-10 02:36:10|111591.9|111541.9|111594.8|111544.8|111594.8|111544.8|111591.9|111541.9|3
1736476580000|2025-01-10 02:36:20|111598.6|111548.6|111597|111547|111600.3|111550.3|111594.8|111544.8|8
1736476590000|2025-01-10 02:36:30|111596.7|111546.7|111598.3|111548.3|111598.3|111548.3|111596.7|111546.7|2
1736476600000|2025-01-10 02:36:40|111598.4|111548.4|111598.4|111548.4|111598.4|111548.4|111598.4|111548.4|1
1736476610000|2025-01-10 02:36:50|111598.3|111548.3|111600.9|111550.9|111603.5|111553.5|111596.9|111546.9|6
1736476640000|2025-01-10 02:37:20|111599.2|111549.2|111598.7|111548.7|111599.2|111549.2|111598.7|111548.7|2
1736476650000|2025-01-10 02:37:30|111598|111548|111615.8|111565.8|111615.8|111565.8|111598|111548|4
1736476660000|2025-01-10 02:37:40|111618.4|111568.4|111620.5|111570.5|111620.5|111570.5|111608.3|111558.3|28
1736476670000|2025-01-10 02:37:50|111618.9|111568.9|111619.4|111569.4|111622.2|111572.2|111618.2|111568.2|7
1736476690000|2025-01-10 02:38:10|111619.3|111569.3|111619.3|111569.3|111619.3|111569.3|111619.3|111569.3|1
1736476700000|2025-01-10 02:38:20|111635.7|111559.3|111635.7|111559.3|111635.7|111559.3|111635.7|111559.3|1
1736476710000|2025-01-10 02:38:30||111552.2||111561.2||111561.2||111552.2|2
1736476720000|2025-01-10 02:38:40|111620.7|111561.3|111620.7|111570.7|111620.7|111570.7|111620.7|111561.3|2
1736476730000|2025-01-10 02:38:50|111621.4|111571.4|111616.1|111566.1|111621.4|111571.4|111616.1|111566.1|4
1736476740000|2025-01-10 02:39:00|111615.8|111565.8|111632.8|111582.8|111636.4|111586.4|111615.8|111565.8|16
1736476750000|2025-01-10 02:39:10|111632.6|111582.6|111632.6|111582.6|111632.6|111582.6|111632.6|111582.6|1
1736476760000|2025-01-10 02:39:20|111636|111586|111630.5|111580.5|111636|111586|111628.1|111578.1|8
1736476770000|2025-01-10 02:39:30|111629.5|111579.5|111645.2|111567.7|111645.2|111579.6|111622.9|111567.7|8
1736476780000|2025-01-10 02:39:40|111645.1|111567.9|111646.4|111569.5|111646.4|111569.5|111645.1|111567.9|3
1736476800000|2025-01-10 02:40:00|111643.8|111570.6|111645.7|111569.5|111645.7|111570.6|111643.8|111569.5|2
1736476810000|2025-01-10 02:40:10|111647|111572.2|111647.8|111572.2|111647.8|111572.2|111647|111572.2|2
1736476830000|2025-01-10 02:40:30|111651.6|111575.7|111656.2|111585.7|111656.2|111590.5|111638.1|111573.6|17
1736476840000|2025-01-10 02:40:40|111658.6|111584.3|111657.3|111583.4|111658.6|111584.3|111652.9|111580.4|6
1736476850000|2025-01-10 02:40:50|111657.2||111657.5||111659.9||111657.2||3
1736476860000|2025-01-10 02:41:00|111656.4|111579.9|111657.8|111586.6|111660.5|111586.6|111656.4|111579.9|5
1736476870000|2025-01-10 02:41:10||111586.3||111586.3||111586.3||111586.3|1
1736476880000|2025-01-10 02:41:20|111656.6|111581.7|111656.6|111581.9|111657.8|111585.9|111656.6|111581.7|5
1736476890000|2025-01-10 02:41:30|111657.8|111585.6|111660.2|111586.5|111660.2|111586.6|111657.8|111585.6|3
1736476900000|2025-01-10 02:41:40|111656.7|111584.5|111652.5|111581.5|111656.7|111592.7|111642.7|111581.5|4
1736476910000|2025-01-10 02:41:50|111651.8|111580.8|111651.8|111580.8|111651.8|111580.8|111651.8|111580.8|1
1736476930000|2025-01-10 02:42:10|111652.1|111581.1|111655.1|111583.4|111655.1|111584|111647.8|111576.6|6
1736476950000|2025-01-10 02:42:30||111583.9||111583.9||111583.9||111583.9|1
1736476960000|2025-01-10 02:42:40|111653.5|111582.4|111653.5|111582.4|111653.5|111582.4|111653.5|111582.4|1
1736476970000|2025-01-10 02:42:50|111652.7|111581.7|111652.7|111581.7|111652.7|111581.7|111652.7|111581.7|1
1736476980000|2025-01-10 02:43:00|111653|111581.8|111642.6|111592.6|111653.7|111592.6|111642.6|111581.8|3
1736476990000|2025-01-10 02:43:10|111642.2|111592.2|111643.6|111593.6|111660.6|111599.1|111642.2|111575.1|10
1736477000000|2025-01-10 02:43:20|111643.7|111593.7|111642.8|111592.8|111647.9|111597.9|111640|111590|13
1736477010000|2025-01-10 02:43:30|111644.9|111594.9|111641.7|111591.7|111644.9|111594.9|111636.7|111586.7|10
1736477030000|2025-01-10 02:43:50|111641.4|111591.4|111643.8|111566.5|111646.3|111591.4|111629.8|111566.5|12
1736477050000|2025-01-10 02:44:10|111642.3|111565.3|111642.4|111566.5|111642.4|111566.5|111642.3|111565.3|3
1736477080000|2025-01-10 02:44:40|111641.8|111569.4|111638.6|111562.7|111641.8|111569.4|111638.6|111562.7|2
1736477090000|2025-01-10 02:44:50|111641.8|111569.4|111640.8|111566.8|111641.8|111569.4|111640.8|111566.8|3
1736477100000|2025-01-10 02:45:00|111641.4|111563|111645.8|111567|111645.8|111568.6|111641.4|111563|5
1736477110000|2025-01-10 02:45:10|111644.7|111565.7|111644.7|111565.7|111644.7|111565.7|111644.7|111565.7|1
1736477120000|2025-01-10 02:45:20|111646.3|111570.3|111646.3|111568.7|111646.3|111570.3|111646.3|111568.7|2
1736477130000|2025-01-10 02:45:30|111645.1|111572.2|111644.7|111571.7|111645.1|111572.2|111644.7|111571.7|2
1736477140000|2025-01-10 02:45:40|111644.2|111571.3|111644.2|111571.3|111644.2|111571.3|111644.2|111571.3|1
1736477150000|2025-01-10 02:45:50|111646|111571.4|111646|111568.7|111646|111571.4|111646|111568.7|2
1736477160000|2025-01-10 02:46:00|111647.4|111570.1|111647.4|111570.1|111647.4|111570.1|111647.4|111570.1|1
1736477170000|2025-01-10 02:46:10|111647|111569.7|111640.7|111565.1|111650.2|111576|111636.6|111561.5|11
1736477180000|2025-01-10 02:46:20|111638.6|111561.1|111638.8|111564.2|111639|111565.2|111637.5|111561.1|4
1736477190000|2025-01-10 02:46:30|111638.4|111565.2|111638.4|111565.2|111638.4|111565.2|111638.4|111565.2|1
1736477200000|2025-01-10 02:46:40|111638.3|111565.3|111627.5|111577.5|111641.2|111580.4|111625.6|111564.4|9
1736477210000|2025-01-10 02:46:50|111637.8|111567.7|111637.8|111567.7|111637.8|111567.7|111637.8|111567.7|1
1736477220000|2025-01-10 02:47:00|111629.7|111579.7|111629.5|111579.5|111630.8|111580.8|111629.4|111579.4|4
1736477230000|2025-01-10 02:47:10|111630.1|111580.1|111619.5|111569.5|111630.1|111580.1|111619.5|111569.5|4
1736477240000|2025-01-10 02:47:20|111622.2|111572.2|111626.8|111576.8|111628.1|111578.1|111622|111572|10
1736477250000|2025-01-10 02:47:30|111626.3|111576.3|111625.2|111549.3|111627.1|111576.3|111603.7|111545.7|10
1736477260000|2025-01-10 02:47:40|111625.3|111549.2|111613.7|111563.7|111625.3|111563.7|111611.5|111549.2|4
1736477270000|2025-01-10 02:47:50|111625.4|111552.3|111617.8|111567.8|111626.4|111567.8|111617.8|111552.3|4
1736477280000|2025-01-10 02:48:00|111618.1|111568.1|111625.5|111575.5|111628.1|111578.1|111618.1|111568.1|8
1736477290000|2025-01-10 02:48:10|111624.8|111574.8|111621.5|111571.5|111624.8|111574.8|111621.5|111571.5|3
1736477310000|2025-01-10 02:48:30|111621.3|111571.3|111618.3|111568.3|111621.3|111571.3|111618.3|111568.3|3
1736477320000|2025-01-10 02:48:40|111620.3|111570.3|111620.3|111570.3|111620.3|111570.3|111620.3|111570.3|1
1736477330000|2025-01-10 02:48:50|111619.9|111569.9|111619.9|111569.9|111619.9|111569.9|111619.9|111569.9|1
1736477340000|2025-01-10 02:49:00|111621.6|111571.6|111625.2|111575.2|111627.9|111577.9|111618.7|111568.7|10
1736477350000|2025-01-10 02:49:10|111622.9|111572.9|111624.3|111574.3|111625.2|111575.2|111622.9|111572.9|3
1736477360000|2025-01-10 02:49:20|111624.1|111574.1|111624.1|111574.1|111624.1|111574.1|111624.1|111574.1|1
1736477370000|2025-01-10 02:49:30|111622.4|111572.4|111621|111571|111622.4|111572.4|111618.3|111568.3|7
1736477380000|2025-01-10 02:49:40|111621.5|111571.5|111621.8|111571.8|111621.8|111571.8|111621.5|111571.5|2
1736477400000|2025-01-10 02:50:00|111634.8|111560|111634.8|111560|111634.8|111560|111634.8|111560|1
1736477410000|2025-01-10 02:50:10|111634.3|111559.4|111634.3|111559.4|111634.3|111559.4|111634.3|111559.4|1
1736477420000|2025-01-10 02:50:20|111634.5|111559.7|111634.5|111559.7|111634.5|111559.7|111634.5|111559.7|1
1736477430000|2025-01-10 02:50:30|111621.9|111571.9|111619.6|111569.6|111622|111572|111617.9|111567.9|5
1736477450000|2025-01-10 02:50:50|111619.3|111569.3|111616.3|111566.3|111619.4|111569.4|111613.6|111563.6|11
1736477460000|2025-01-10 02:51:00|111616.7|111566.7|111616.7|111566.7|111616.7|111566.7|111616.7|111566.7|1
1736477470000|2025-01-10 02:51:10|111616.9|111566.9|111616.9|111566.9|111616.9|111566.9|111616.9|111566.9|1
1736477480000|2025-01-10 02:51:20|111619.5|111569.5|111619.2|111569.2|111619.5|111569.5|111619.2|111569.2|2
1736477490000|2025-01-10 02:51:30|111635.2|111553.4|111618.6|111568.6|111635.2|111570.4|111613.2|111553.4|10
1736477500000|2025-01-10 02:51:40|111619.1|111569.1|111619.1|111569.1|111619.1|111569.1|111619.1|111569.1|1
1736477510000|2025-01-10 02:51:50|111619|111569|111619|111569|111619|111569|111619|111569|1
1736477520000|2025-01-10 02:52:00|111615.2|111565.2|111616.9|111566.9|111617.1|111567.1|111615.2|111565.2|5
1736477530000|2025-01-10 02:52:10|111617.2|111567.2|111617.2|111567.2|111617.2|111567.2|111617.2|111567.2|1
1736477540000|2025-01-10 02:52:20|111615.3|111565.3|111602.7|111552.7|111615.3|111565.3|111595.3|111545.3|6
1736477550000|2025-01-10 02:52:30|111601.9|111551.9|111600.2|111550.2|111601.9|111551.9|111600.2|111550.2|2
1736477560000|2025-01-10 02:52:40|111602.3|111552.3|111602.2|111552.2|111602.3|111552.3|111602.2|111552.2|2
1736477570000|2025-01-10 02:52:50|111600.5|111550.5|111598.6|111548.6|111600.5|111550.5|111597.2|111547.2|3
1736477580000|2025-01-10 02:53:00|111599.1|111549.1|111599.3|111549.3|111599.3|111549.3|111594.8|111544.8|4
1736477590000|2025-01-10 02:53:10|111597.5|111547.5|111598.4|111528.3|111601.9|111547.5|111583.8|111512.5|19
1736477600000|2025-01-10 02:53:20|111594.6|111544.6|111593.2|111543.2|111597.4|111547.4|111591.4|111541.4|6
1736477610000|2025-01-10 02:53:30|111593.6|111543.6|111593.6|111543.6|111593.6|111543.6|111593.6|111543.6|1
1736477620000|2025-01-10 02:53:40|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|1
1736477630000|2025-01-10 02:53:50|111595.4|111545.4|111595.2|111545.2|111595.5|111545.5|111591.6|111541.6|5
1736477640000|2025-01-10 02:54:00|111594.3|111544.3|111595.5|111545.5|111597.8|111547.8|111594.3|111544.3|3
1736477650000|2025-01-10 02:54:10|111595.6|111545.6|111598.3|111548.3|111598.7|111548.7|111593|111543|6
1736477660000|2025-01-10 02:54:20|111596.7|111546.7|111597|111547|111600.4|111550.4|111595.7|111545.7|6
1736477670000|2025-01-10 02:54:30|111596.2|111546.2|111590.8|111540.8|111596.2|111546.2|111590.8|111540.8|4
1736477680000|2025-01-10 02:54:40|111590.1|111540.1|111588.5|111538.5|111590.1|111540.1|111588.5|111538.5|2
1736477690000|2025-01-10 02:54:50|111588.3|111538.3|111597.1|111547.1|111597.2|111547.2|111588.3|111538.3|21
1736477700000|2025-01-10 02:55:00|111595.8|111545.8|111596.7|111546.7|111599.6|111549.6|111592.6|111542.6|11
1736477710000|2025-01-10 02:55:10|111597.9|111547.9|111599|111549|111599.4|111549.4|111596.5|111546.5|7
1736477720000|2025-01-10 02:55:20|111600.7|111550.7|111604.1|111554.1|111604.1|111554.1|111600.7|111550.7|8
1736477730000|2025-01-10 02:55:30|111603.7|111553.7|111602.7|111552.7|111603.8|111553.8|111601.9|111551.9|4
1736477740000|2025-01-10 02:55:40|111603.8|111553.8|111603.9|111553.9|111605.6|111555.6|111603.8|111553.8|3
1736477750000|2025-01-10 02:55:50|111602.5|111552.5|111604.2|111554.2|111604.2|111554.2|111602.5|111552.5|3
1736477760000|2025-01-10 02:56:00|111602.4|111552.4|111601.2|111551.2|111604.9|111554.9|111598.8|111548.8|7
1736477770000|2025-01-10 02:56:10|111600.8|111550.8|111600.8|111550.8|111600.8|111550.8|111600.8|111550.8|1
1736477780000|2025-01-10 02:56:20|111598.1|111548.1|111601.8|111551.8|111601.8|111551.8|111598.1|111548.1|2
1736477790000|2025-01-10 02:56:30|111599.6|111549.6|111600.8|111550.8|111603.1|111553.1|111599.6|111549.6|5
1736477800000|2025-01-10 02:56:40|111601.4|111551.4|111603.2|111553.2|111603.2|111553.2|111601.4|111551.4|2
1736477810000|2025-01-10 02:56:50|111599.6|111549.6|111598.9|111548.9|111602.7|111552.7|111598.9|111548.9|6
1736477820000|2025-01-10 02:57:00|111596.4|111546.4|111599.1|111549.1|111600.8|111550.8|111596.4|111546.4|5
1736477830000|2025-01-10 02:57:10|111598.9|111548.9|111598.9|111548.9|111598.9|111548.9|111598.9|111548.9|1
1736477840000|2025-01-10 02:57:20|111599|111549|111597.8|111547.8|111599|111549|111595|111545|4
1736477850000|2025-01-10 02:57:30|111596.2|111546.2|111596.2|111546.2|111596.2|111546.2|111594.5|111544.5|3
1736477860000|2025-01-10 02:57:40|111596.3|111546.3|111596.3|111546.3|111596.3|111546.3|111596.3|111546.3|1
1736477880000|2025-01-10 02:58:00|111596.4|111546.4|111597|111547|111602.5|111552.5|111596.4|111546.4|5
1736477890000|2025-01-10 02:58:10|111598.3|111548.3|111601.2|111551.2|111601.2|111551.2|111596.7|111546.7|5
1736477900000|2025-01-10 02:58:20|111601.3|111551.3|111596.3|111546.3|111601.3|111551.3|111595.3|111545.3|4
1736477910000|2025-01-10 02:58:30|111598|111548|111598.1|111548.1|111598.1|111548.1|111598|111548|2
1736477920000|2025-01-10 02:58:40|111599.8|111549.8|111601|111551|111601|111551|111599.8|111549.8|3
1736477930000|2025-01-10 02:58:50|111601.4|111551.4|111601.4|111551.4|111601.4|111551.4|111601.4|111551.4|1
1736477940000|2025-01-10 02:59:00|111603.2|111553.2|111605.9|111555.9|111607|111557|111603.1|111553.1|4
1736477950000|2025-01-10 02:59:10|111605.8|111555.8|111605.8|111555.8|111605.8|111555.8|111605.8|111555.8|1
1736477960000|2025-01-10 02:59:20|111606.2|111556.2|111606.2|111556.2|111606.2|111556.2|111606.2|111556.2|1
1736477970000|2025-01-10 02:59:30|111616.6|111542.3|111607.8|111557.8|111616.6|111557.8|111607.3|111542.3|4
1736477980000|2025-01-10 02:59:40|111606.3|111556.3|111606.8|111556.8|111606.8|111556.8|111606.3|111556.3|2
1736478000000|2025-01-10 03:00:00|111602|111552|111598|111548|111604|111554|111598|111548|8
1736478010000|2025-01-10 03:00:10|111600|111550|111603|111553|111603|111553|111597|111547|8
1736478020000|2025-01-10 03:00:20|111605|111555|111605|111555|111606|111556|111605|111555|3
1736478030000|2025-01-10 03:00:30|111604|111554|111604|111554|111604|111554|111604|111554|1
1736478040000|2025-01-10 03:00:40|111604|111554|111605|111555|111605|111555|111604|111554|2
1736478050000|2025-01-10 03:00:50|111605|111555|111609|111559|111609|111559|111605|111555|5
1736478060000|2025-01-10 03:01:00|111606|111556|111608|111558|111608|111558|111606|111556|5
1736478070000|2025-01-10 03:01:10|111608|111558|111608|111558|111608|111558|111608|111558|1
1736478080000|2025-01-10 03:01:20|111610|111560|111611|111561|111611|111561|111610|111560|3
1736478090000|2025-01-10 03:01:30|111612|111562|111610|111560|111612|111562|111610|111560|4
1736478100000|2025-01-10 03:01:40|111611|111561|111612|111562|111612|111562|111609|111559|6
1736478110000|2025-01-10 03:01:50|111612|111562|111614|111564|111617|111567|111612|111562|7
1736478120000|2025-01-10 03:02:00|111611|111561|111611|111561|111612|111562|111611|111561|3
1736478130000|2025-01-10 03:02:10|111612|111562|111612|111562|111612|111562|111612|111562|2
1736478140000|2025-01-10 03:02:20|111615|111565|111614|111564|111618|111568|111613|111563|15
1736478160000|2025-01-10 03:02:40|111614|111564|111614|111564|111614|111564|111614|111564|4
1736478170000|2025-01-10 03:02:50|111613|111563|111611|111561|111613|111563|111611|111561|3
1736478180000|2025-01-10 03:03:00|111611|111561|111611|111561|111611|111561|111611|111561|2
1736478190000|2025-01-10 03:03:10|111609|111559|111604|111554|111609|111559|111604|111554|4
1736478210000|2025-01-10 03:03:30|111604|111554|111604|111554|111604|111554|111604|111554|2
1736478230000|2025-01-10 03:03:50|111604|111554|111604|111554|111604|111554|111604|111554|1
1736478240000|2025-01-10 03:04:00|111606|111556|111606|111556|111606|111556|111606|111556|1
1736478250000|2025-01-10 03:04:10|111600|111550|111601|111551|111601|111551|111595|111545|10
1736478260000|2025-01-10 03:04:20|111600|111550|111601|111551|111601|111551|111600|111550|3
1736478270000|2025-01-10 03:04:30|111602|111552|111602|111552|111602|111552|111601|111551|5
1736478280000|2025-01-10 03:04:40|111602|111552|111601|111551|111602|111552|111601|111551|2
1736478290000|2025-01-10 03:04:50|111601|111551|111601|111551|111603|111553|111601|111551|6
1736478300000|2025-01-10 03:05:00|111602|111552|111603|111553|111603|111553|111602|111552|3
1736478310000|2025-01-10 03:05:10|111603|111553|111602|111552|111603|111553|111602|111552|3
1736478320000|2025-01-10 03:05:20|111603|111553|111603|111553|111603|111553|111603|111553|1
1736478330000|2025-01-10 03:05:30|111604|111554|111603|111553|111604|111554|111603|111553|2
1736478340000|2025-01-10 03:05:40|111604|111554|111603|111553|111604|111554|111598|111548|8
1736478350000|2025-01-10 03:05:50|111603|111553|111603|111553|111603|111553|111603|111553|2
1736478360000|2025-01-10 03:06:00|111601|111551|111601|111551|111601|111551|111601|111551|3
1736478380000|2025-01-10 03:06:20|111601|111551|111601|111551|111601|111551|111601|111551|1
1736478390000|2025-01-10 03:06:30|111603|111553|111602|111552|111603|111553|111602|111552|3
1736478400000|2025-01-10 03:06:40|111602|111552|111599|111549|111602|111552|111599|111549|3
1736478410000|2025-01-10 03:06:50|111598|111548|111598|111548|111598|111548|111598|111548|1
1736478420000|2025-01-10 03:07:00|111599|111549|111600|111550|111601|111551|111599|111549|5
1736478430000|2025-01-10 03:07:10|111599|111549|111599|111549|111599|111549|111599|111549|2
1736478440000|2025-01-10 03:07:20|111599|111549|111591|111541|111599|111549|111590|111540|7
1736478450000|2025-01-10 03:07:30|111591|111541|111592|111542|111592|111542|111591|111541|3
1736478460000|2025-01-10 03:07:40|111592|111542|111592|111542|111592|111542|111592|111542|1
1736478470000|2025-01-10 03:07:50|111591|111541|111590|111540|111591|111541|111590|111540|2
1736478480000|2025-01-10 03:08:00|111591|111541|111591|111541|111591|111541|111591|111541|1
1736478490000|2025-01-10 03:08:10|111591|111541|111591|111541|111591|111541|111591|111541|1
1736478500000|2025-01-10 03:08:20|111591|111541|111593|111543|111593|111543|111591|111541|5
1736478510000|2025-01-10 03:08:30|111593|111543|111596|111546|111597|111547|111586|111536|10
1736478520000|2025-01-10 03:08:40|111596|111546|111597|111547|111599|111549|111596|111546|7
1736478540000|2025-01-10 03:09:00|111597|111547|111597|111547|111597|111547|111597|111547|2
1736478550000|2025-01-10 03:09:10|111596|111546|111595|111545|111596|111546|111594|111544|4
1736478560000|2025-01-10 03:09:20|111595|111545|111595|111545|111596|111546|111595|111545|3
1736478570000|2025-01-10 03:09:30|111594|111544|111598|111548|111598|111548|111592|111542|5
1736478580000|2025-01-10 03:09:40|111597|111547|111591|111541|111597|111547|111591|111541|4
1736478590000|2025-01-10 03:09:50|111591|111541|111591|111541|111591|111541|111591|111541|3
1736478600000|2025-01-10 03:10:00|111593|111543|111592|111542|111593|111543|111588|111538|8
1736478610000|2025-01-10 03:10:10|111591|111541|111591|111541|111591|111541|111590|111540|3
1736478620000|2025-01-10 03:10:20|111590|111540|111591|111541|111591|111541|111588|111538|5
1736478630000|2025-01-10 03:10:30|111591|111541|111591|111541|111591|111541|111591|111541|3
1736478640000|2025-01-10 03:10:40|111588|111538|111592|111542|111592|111542|111586|111536|8
1736478660000|2025-01-10 03:11:00|111592|111542|111590|111540|111592|111542|111589|111539|5
1736478670000|2025-01-10 03:11:10|111590|111540|111583|111533|111590|111540|111580|111530|7
1736478680000|2025-01-10 03:11:20|111583|111533|111584|111534|111584|111534|111583|111533|4
1736478690000|2025-01-10 03:11:30|111584|111534|111584|111534|111584|111534|111584|111534|4
1736478700000|2025-01-10 03:11:40|111583|111533|111583|111533|111585|111535|111579|111529|10
1736478710000|2025-01-10 03:11:50|111580|111530|111584|111534|111584|111534|111578|111528|6
1736478720000|2025-01-10 03:12:00|111583|111533|111583|111533|111583|111533|111583|111533|1
1736478730000|2025-01-10 03:12:10|111582|111532|111585|111535|111586|111536|111582|111532|4
1736478740000|2025-01-10 03:12:20|111584|111534|111583|111533|111584|111534|111583|111533|2
1736478750000|2025-01-10 03:12:30|111583|111533|111584|111534|111584|111534|111583|111533|2
1736478760000|2025-01-10 03:12:40|111583|111533|111583|111533|111583|111533|111583|111533|2
1736478770000|2025-01-10 03:12:50|111584|111534|111584|111534|111584|111534|111584|111534|1
1736478780000|2025-01-10 03:13:00|111584|111534|111584|111534|111584|111534|111584|111534|1
1736478790000|2025-01-10 03:13:10|111584|111534|111586|111536|111588|111538|111584|111534|7
1736478800000|2025-01-10 03:13:20|111585|111535|111585|111535|111585|111535|111585|111535|3
1736478810000|2025-01-10 03:13:30|111584|111534|111584|111534|111584|111534|111584|111534|3
1736478820000|2025-01-10 03:13:40|111584|111534|111586|111536|111586|111536|111584|111534|3
1736478830000|2025-01-10 03:13:50|111585|111535|111585|111535|111585|111535|111582|111532|4
1736478840000|2025-01-10 03:14:00|111585|111535|111580|111530|111587|111537|111580|111530|7
1736478850000|2025-01-10 03:14:10|111580|111530|111582|111532|111582|111532|111576|111526|13
1736478860000|2025-01-10 03:14:20|111583|111533|111582|111532|111583|111533|111580|111530|7
1736478870000|2025-01-10 03:14:30|111582|111532|111582|111532|111582|111532|111582|111532|2
1736478880000|2025-01-10 03:14:40|111582|111532|111582|111532|111583|111533|111582|111532|4
1736478890000|2025-01-10 03:14:50|111577|111527|111587|111537|111587|111537|111577|111527|16
1736478900000|2025-01-10 03:15:00|111588|111538|111586|111536|111588|111538|111586|111536|3
1736478910000|2025-01-10 03:15:10|111586|111536|111586|111536|111586|111536|111586|111536|1
1736478920000|2025-01-10 03:15:20|111587|111537|111588|111538|111588|111538|111587|111537|2
1736478930000|2025-01-10 03:15:30|111588|111538|111587|111537|111588|111538|111586|111536|4
1736478940000|2025-01-10 03:15:40|111588|111538|111587|111537|111588|111538|111587|111537|3
1736478950000|2025-01-10 03:15:50|111587|111537|111588|111538|111590|111540|111587|111537|7
1736478960000|2025-01-10 03:16:00|111588|111538|111588|111538|111588|111538|111588|111538|2
1736478970000|2025-01-10 03:16:10|111588|111538|111588|111538|111588|111538|111584|111534|5
1736478980000|2025-01-10 03:16:20|111591|111541|111600|111550|111600|111550|111591|111541|7
1736478990000|2025-01-10 03:16:30|111603|111553|111602|111552|111604|111554|111602|111552|6
1736479000000|2025-01-10 03:16:40|111602|111552|111602|111552|111602|111552|111602|111552|3
1736479010000|2025-01-10 03:16:50|111602|111552|111600|111550|111602|111552|111596|111546|4
1736479020000|2025-01-10 03:17:00|111599|111549|111601|111551|111601|111551|111599|111549|5
1736479040000|2025-01-10 03:17:20|111601|111551|111601|111551|111601|111551|111601|111551|1
1736479050000|2025-01-10 03:17:30|111600|111550|111600|111550|111600|111550|111600|111550|1
1736479060000|2025-01-10 03:17:40|111600|111550|111600|111550|111600|111550|111600|111550|7
1736479070000|2025-01-10 03:17:50|111600|111550|111600|111550|111600|111550|111600|111550|3
1736479080000|2025-01-10 03:18:00|111600|111550|111599|111549|111600|111550|111599|111549|4
1736479090000|2025-01-10 03:18:10|111599|111549|111599|111549|111599|111549|111599|111549|2
1736479100000|2025-01-10 03:18:20|111599|111549|111599|111549|111599|111549|111599|111549|1
1736479110000|2025-01-10 03:18:30|111599|111549|111599|111549|111599|111549|111599|111549|3
1736479120000|2025-01-10 03:18:40|111599|111549|111600|111550|111600|111550|111599|111549|4
1736479130000|2025-01-10 03:18:50|111598|111548|111598|111548|111599|111549|111592|111542|6
1736479140000|2025-01-10 03:19:00|111598|111548|111597|111547|111598|111548|111597|111547|3
1736479150000|2025-01-10 03:19:10|111597|111547|111599|111549|111599|111549|111597|111547|3
1736479160000|2025-01-10 03:19:20|111598|111548|111598|111548|111598|111548|111598|111548|3
1736479170000|2025-01-10 03:19:30|111599|111549|111600|111550|111600|111550|111599|111549|2
1736479180000|2025-01-10 03:19:40|111600|111550|111599|111549|111600|111550|111599|111549|4
1736479190000|2025-01-10 03:19:50|111600|111550|111604|111554|111604|111554|111600|111550|2
1736479200000|2025-01-10 03:20:00|111604|111554|111599|111549|111604|111554|111597|111547|12
1736479210000|2025-01-10 03:20:10|111600|111550|111599|111549|111600|111550|111598|111548|5
1736479220000|2025-01-10 03:20:20|111599|111549|111599|111549|111599|111549|111599|111549|1
1736479230000|2025-01-10 03:20:30|111599|111549|111599|111549|111599|111549|111599|111549|2
1736479240000|2025-01-10 03:20:40|111599|111549|111599|111549|111599|111549|111599|111549|2
1736479250000|2025-01-10 03:20:50|111599|111549|111599|111549|111599|111549|111599|111549|3
1736479260000|2025-01-10 03:21:00|111599|111549|111596|111546|111599|111549|111596|111546|3
1736479270000|2025-01-10 03:21:10|111598|111548|111600|111550|111600|111550|111598|111548|3
1736479280000|2025-01-10 03:21:20|111599|111549|111605|111555|111605|111555|111599|111549|5
1736479290000|2025-01-10 03:21:30|111606|111556|111606|111556|111606|111556|111605|111555|4
1736479310000|2025-01-10 03:21:50|111605|111555|111605|111555|111605|111555|111605|111555|1
1736479320000|2025-01-10 03:22:00|111605|111555|111607|111557|111607|111557|111605|111555|2
1736479330000|2025-01-10 03:22:10|111606|111556|111606|111556|111606|111556|111606|111556|3
1736479340000|2025-01-10 03:22:20|111606|111556|111606|111556|111606|111556|111606|111556|1
1736479350000|2025-01-10 03:22:30|111606|111556|111606|111556|111606|111556|111606|111556|1
1736479360000|2025-01-10 03:22:40|111606|111556|111606|111556|111606|111556|111606|111556|2
1736479370000|2025-01-10 03:22:50|111606|111556|111606|111556|111606|111556|111606|111556|1
1736479380000|2025-01-10 03:23:00|111606|111556|111606|111556|111606|111556|111606|111556|1
1736479390000|2025-01-10 03:23:10|111606|111556|111599|111549|111606|111556|111599|111549|7
1736479400000|2025-01-10 03:23:20|111599|111549|111599|111549|111599|111549|111599|111549|1
1736479410000|2025-01-10 03:23:30|111600|111550|111600|111550|111600|111550|111600|111550|1
1736479420000|2025-01-10 03:23:40|111602|111552|111601|111551|111602|111552|111601|111551|2
1736479430000|2025-01-10 03:23:50|111601|111551|111601|111551|111601|111551|111601|111551|3
1736479440000|2025-01-10 03:24:00|111600|111550|111598|111548|111601|111551|111598|111548|5
1736479450000|2025-01-10 03:24:10|111598|111548|111602|111552|111602|111552|111597|111547|4
1736479460000|2025-01-10 03:24:20|111599|111549|111600|111550|111600|111550|111598|111548|4
1736479470000|2025-01-10 03:24:30|111601|111551|111602|111552|111602|111552|111601|111551|3
1736479480000|2025-01-10 03:24:40|111602|111552|111601|111551|111602|111552|111601|111551|2
1736479490000|2025-01-10 03:24:50|111603|111553|111603|111553|111603|111553|111603|111553|3
1736479500000|2025-01-10 03:25:00|111603|111553|111602|111552|111603|111553|111600|111550|5
1736479510000|2025-01-10 03:25:10|111605|111555|111606|111556|111606|111556|111605|111555|4
1736479530000|2025-01-10 03:25:30|111607|111557|111606|111556|111607|111557|111606|111556|3
1736479540000|2025-01-10 03:25:40|111606|111556|111606|111556|111606|111556|111606|111556|2
1736479550000|2025-01-10 03:25:50|111608|111558|111608|111558|111608|111558|111607|111557|5
1736479560000|2025-01-10 03:26:00|111608|111558|111608|111558|111608|111558|111608|111558|4
1736479570000|2025-01-10 03:26:10|111608|111558|111608|111558|111608|111558|111608|111558|3
1736479580000|2025-01-10 03:26:20|111607|111557|111608|111558|111608|111558|111607|111557|2
1736479590000|2025-01-10 03:26:30|111608|111558|111611|111561|111611|111561|111608|111558|2
1736479600000|2025-01-10 03:26:40|111611|111561|111611|111561|111611|111561|111611|111561|3
1736479610000|2025-01-10 03:26:50|111611|111561|111613|111563|111613|111563|111611|111561|3
1736479620000|2025-01-10 03:27:00|111613|111563|111613|111563|111613|111563|111613|111563|1
1736479630000|2025-01-10 03:27:10|111613|111563|111613|111563|111614|111564|111613|111563|4
1736479640000|2025-01-10 03:27:20|111613|111563|111616|111566|111619|111569|111613|111563|3
1736479650000|2025-01-10 03:27:30|111617|111567|111617|111567|111617|111567|111617|111567|4
1736479660000|2025-01-10 03:27:40|111617|111567|111617|111567|111617|111567|111617|111567|3
1736479670000|2025-01-10 03:27:50|111617|111567|111616|111566|111617|111567|111615|111565|4
1736479680000|2025-01-10 03:28:00|111619|111569|111620|111570|111620|111570|111613|111563|9
1736479690000|2025-01-10 03:28:10|111621|111571|111619|111569|111621|111571|111618|111568|5
1736479700000|2025-01-10 03:28:20|111620|111570|111619|111569|111621|111571|111619|111569|5
1736479710000|2025-01-10 03:28:30|111619|111569|111619|111569|111619|111569|111619|111569|4
1736479720000|2025-01-10 03:28:40|111619|111569|111619|111569|111619|111569|111619|111569|3
1736479730000|2025-01-10 03:28:50|111619|111569|111619|111569|111619|111569|111619|111569|2
1736479740000|2025-01-10 03:29:00|111619|111569|111619|111569|111619|111569|111618|111568|8
1736479750000|2025-01-10 03:29:10|111619|111569|111619|111569|111619|111569|111619|111569|2
1736479760000|2025-01-10 03:29:20|111619|111569|111619|111569|111619|111569|111619|111569|2
1736479770000|2025-01-10 03:29:30|111618|111568|111614|111564|111618|111568|111614|111564|9
1736479780000|2025-01-10 03:29:40|111615|111565|111616|111566|111621|111571|111614|111564|7
1736479790000|2025-01-10 03:29:50|111616|111566|111619|111569|111620|111570|111616|111566|7
1736479800000|2025-01-10 03:30:00|111619|111569|111618|111568|111619|111569|111618|111568|6
1736479810000|2025-01-10 03:30:10|111618|111568|111618|111568|111618|111568|111618|111568|4
1736479820000|2025-01-10 03:30:20|111618|111568|111624|111574|111624|111574|111618|111568|6
1736479830000|2025-01-10 03:30:30|111624|111574|111627|111577|111627|111577|111624|111574|4
1736479840000|2025-01-10 03:30:40|111626|111576|111626|111576|111630|111580|111626|111576|7
1736479850000|2025-01-10 03:30:50|111627|111577|111624|111574|111627|111577|111624|111574|5
1736479860000|2025-01-10 03:31:00|111623|111573|111624|111574|111624|111574|111622|111572|6
1736479870000|2025-01-10 03:31:10|111624|111574|111624|111574|111624|111574|111624|111574|2
1736479880000|2025-01-10 03:31:20|111622|111572|111621|111571|111622|111572|111621|111571|4
1736479890000|2025-01-10 03:31:30|111622|111572|111620|111570|111622|111572|111619|111569|5
1736479900000|2025-01-10 03:31:40|111620|111570|111623|111573|111623|111573|111620|111570|4
1736479910000|2025-01-10 03:31:50|111623|111573|111623|111573|111623|111573|111623|111573|1
1736479920000|2025-01-10 03:32:00|111624|111574|111629|111579|111629|111579|111624|111574|9
1736479930000|2025-01-10 03:32:10|111629|111579|111629|111579|111629|111579|111627|111577|5
1736479940000|2025-01-10 03:32:20|111629|111579|111630|111580|111630|111580|111629|111579|4
1736479950000|2025-01-10 03:32:30|111630|111580|111629|111579|111630|111580|111629|111579|3
1736479960000|2025-01-10 03:32:40|111630|111580|111630|111580|111630|111580|111630|111580|3
1736479970000|2025-01-10 03:32:50|111629|111579|111630|111580|111630|111580|111629|111579|2
1736479980000|2025-01-10 03:33:00|111630|111580|111631|111581|111631|111581|111630|111580|2
1736479990000|2025-01-10 03:33:10|111632|111582|111632|111582|111632|111582|111631|111581|4
1736480000000|2025-01-10 03:33:20|111632|111582|111631|111581|111634|111584|111631|111581|8
1736480010000|2025-01-10 03:33:30|111632|111582|111635|111585|111635|111585|111632|111582|6
1736480020000|2025-01-10 03:33:40|111634|111584|111633|111583|111634|111584|111633|111583|3
1736480030000|2025-01-10 03:33:50|111633|111583|111633|111583|111633|111583|111633|111583|1
1736480040000|2025-01-10 03:34:00|111632|111582|111633|111583|111633|111583|111632|111582|3
1736480050000|2025-01-10 03:34:10|111633|111583|111633|111583|111633|111583|111633|111583|3
1736480060000|2025-01-10 03:34:20|111633|111583|111632|111582|111633|111583|111632|111582|4
1736480070000|2025-01-10 03:34:30|111632|111582|111631|111581|111632|111582|111631|111581|6
1736480080000|2025-01-10 03:34:40|111630|111580|111627|111577|111630|111580|111627|111577|6
1736480090000|2025-01-10 03:34:50|111627|111577|111626|111576|111627|111577|111622|111572|10
1736480100000|2025-01-10 03:35:00|111627|111577|111627|111577|111627|111577|111626|111576|4
1736480110000|2025-01-10 03:35:10|111626|111576|111624|111574|111626|111576|111613|111563|12
1736480120000|2025-01-10 03:35:20|111624|111574|111624|111574|111628|111578|111624|111574|10
1736480130000|2025-01-10 03:35:30|111625|111575|111624|111574|111625|111575|111624|111574|4
1736480140000|2025-01-10 03:35:40|111625|111575|111624|111574|111625|111575|111624|111574|2
1736480150000|2025-01-10 03:35:50|111623|111573|111626|111576|111626|111576|111623|111573|9
1736480160000|2025-01-10 03:36:00|111626|111576|111625|111575|111627|111577|111625|111575|7
1736480170000|2025-01-10 03:36:10|111627|111577|111627|111577|111627|111577|111627|111577|1
1736480180000|2025-01-10 03:36:20|111627|111577|111623|111573|111627|111577|111623|111573|6
1736480190000|2025-01-10 03:36:30|111622|111572|111622|111572|111622|111572|111622|111572|1
1736480200000|2025-01-10 03:36:40|111622|111572|111622|111572|111622|111572|111622|111572|1
1736480210000|2025-01-10 03:36:50|111624|111574|111615|111565|111627|111577|111615|111565|13
1736480220000|2025-01-10 03:37:00|111617|111567|111617|111567|111617|111567|111616|111566|5
1736480230000|2025-01-10 03:37:10|111618|111568|111622|111572|111622|111572|111618|111568|4
1736480240000|2025-01-10 03:37:20|111622|111572|111620|111570|111622|111572|111620|111570|3
1736480250000|2025-01-10 03:37:30|111620|111570|111620|111570|111620|111570|111620|111570|1
1736480260000|2025-01-10 03:37:40|111620|111570|111616|111566|111620|111570|111614|111564|16
1736480270000|2025-01-10 03:37:50|111616|111566|111616|111566|111616|111566|111616|111566|1
1736480280000|2025-01-10 03:38:00|111615|111565|111618|111568|111618|111568|111615|111565|6
1736480290000|2025-01-10 03:38:10|111618|111568|111620|111570|111620|111570|111618|111568|3
1736480300000|2025-01-10 03:38:20|111620|111570|111616|111566|111620|111570|111616|111566|2
1736480310000|2025-01-10 03:38:30|111613|111563|111612|111562|111614|111564|111612|111562|8
1736480320000|2025-01-10 03:38:40|111612|111562|111614|111564|111614|111564|111612|111562|3
1736480330000|2025-01-10 03:38:50|111614|111564|111613|111563|111614|111564|111613|111563|2
1736480340000|2025-01-10 03:39:00|111614|111564|111611|111561|111614|111564|111611|111561|6
1736480350000|2025-01-10 03:39:10|111611|111561|111611|111561|111611|111561|111611|111561|2
1736480360000|2025-01-10 03:39:20|111611|111561|111612|111562|111612|111562|111611|111561|3
1736480370000|2025-01-10 03:39:30|111611|111561|111610|111560|111611|111561|111610|111560|3
1736480380000|2025-01-10 03:39:40|111611|111561|111618|111568|111618|111568|111611|111561|7
1736480390000|2025-01-10 03:39:50|111602|111552|111615|111565|111619|111569|111602|111552|13
1736480400000|2025-01-10 03:40:00|111615|111565|111615|111565|111615|111565|111615|111565|2
1736480420000|2025-01-10 03:40:20|111614|111564|111613|111563|111615|111565|111613|111563|4
1736480440000|2025-01-10 03:40:40|111613|111563|111613|111563|111613|111563|111613|111563|1
1736480450000|2025-01-10 03:40:50|111613|111563|111611|111561|111614|111564|111611|111561|5
1736480460000|2025-01-10 03:41:00|111610|111560|111616|111566|111616|111566|111610|111560|3
1736480470000|2025-01-10 03:41:10|111615|111565|111615|111565|111615|111565|111615|111565|3
1736480480000|2025-01-10 03:41:20|111615|111565|111615|111565|111615|111565|111615|111565|1
1736480490000|2025-01-10 03:41:30|111615|111565|111615|111565|111615|111565|111615|111565|2
1736480500000|2025-01-10 03:41:40|111615|111565|111616|111566|111616|111566|111615|111565|5
1736480510000|2025-01-10 03:41:50|111616|111566|111616|111566|111616|111566|111616|111566|2
1736480520000|2025-01-10 03:42:00|111616|111566|111617|111567|111617|111567|111616|111566|2
1736480530000|2025-01-10 03:42:10|111617|111567|111616|111566|111617|111567|111616|111566|5
1736480540000|2025-01-10 03:42:20|111616|111566|111615|111565|111616|111566|111615|111565|2
1736480550000|2025-01-10 03:42:30|111616|111566|111616|111566|111616|111566|111616|111566|2
1736480570000|2025-01-10 03:42:50|111616|111566|111614|111564|111616|111566|111613|111563|4
1736480580000|2025-01-10 03:43:00|111613|111563|111604|111554|111613|111563|111602|111552|10
1736480590000|2025-01-10 03:43:10|111604|111554|111605|111555|111605|111555|111604|111554|4
1736480600000|2025-01-10 03:43:20|111606|111556|111612|111562|111615|111565|111606|111556|7
1736480610000|2025-01-10 03:43:30|111613|111563|111615|111565|111615|111565|111613|111563|5
1736480620000|2025-01-10 03:43:40|111614|111564|111614|111564|111614|111564|111614|111564|4
1736480630000|2025-01-10 03:43:50|111615|111565|111612|111562|111615|111565|111612|111562|4
1736480640000|2025-01-10 03:44:00|111612|111562|111612|111562|111612|111562|111612|111562|4
1736480650000|2025-01-10 03:44:10|111612|111562|111612|111562|111612|111562|111612|111562|1
1736480660000|2025-01-10 03:44:20|111612|111562|111620|111570|111621|111571|111612|111562|7
1736480670000|2025-01-10 03:44:30|111621|111571|111621|111571|111621|111571|111621|111571|3
1736480680000|2025-01-10 03:44:40|111620|111570|111616|111566|111620|111570|111616|111566|6
1736480690000|2025-01-10 03:44:50|111617|111567|111617|111567|111618|111568|111617|111567|5
1736480700000|2025-01-10 03:45:00|111617.9|111567.9|111620.3|111570.3|111622.8|111572.8|111617.9|111567.9|7
1736480710000|2025-01-10 03:45:10|111622.8|111572.8|111620.4|111570.4|111622.8|111572.8|111615.6|111565.6|9
1736480720000|2025-01-10 03:45:20|111615.3|111565.3|111620.3|111570.3|111622|111572|111615.3|111565.3|4
1736480730000|2025-01-10 03:45:30|111620.2|111570.2|111620.2|111570.2|111620.2|111570.2|111620.2|111570.2|1
1736480740000|2025-01-10 03:45:40|111614.2|111564.2|111619.3|111569.3|111619.3|111569.3|111614.2|111564.2|3
1736480750000|2025-01-10 03:45:50|111621|111571|111625.9|111575.9|111625.9|111575.9|111621|111571|5
1736480770000|2025-01-10 03:46:10|111627.5|111577.5|111629.7|111579.7|111631.8|111581.8|111624.8|111574.8|8
1736480780000|2025-01-10 03:46:20|111630.2|111580.2|111630.1|111580.1|111630.2|111580.2|111630.1|111580.1|2
1736480790000|2025-01-10 03:46:30|111630.6|111580.6|111630.6|111580.6|111630.6|111580.6|111630.6|111580.6|1
1736480800000|2025-01-10 03:46:40|111630.8|111580.8|111630.8|111580.8|111630.8|111580.8|111630.8|111580.8|1
1736480810000|2025-01-10 03:46:50|111630.7|111580.7|111645.2|111570.1|111645.2|111580.7|111630.7|111569.1|3
1736480820000|2025-01-10 03:47:00|111644.1|111569|111644.1|111569|111644.1|111569|111644.1|111569|1
1736480830000|2025-01-10 03:47:10|111645.1|111570|111621|111571|111645.1|111578.4|111611.2|111561.2|13
1736480840000|2025-01-10 03:47:20|111619.3|111569.3|111618.4|111568.4|111619.3|111569.3|111618.4|111568.4|2
1736480850000|2025-01-10 03:47:30|111618|111568|111615.4|111565.4|111618|111568|111615.4|111565.4|3
1736480860000|2025-01-10 03:47:40|111615.5|111565.5|111615.5|111565.5|111615.5|111565.5|111615.5|111565.5|1
1736480870000|2025-01-10 03:47:50|111615.7|111565.7|111615.7|111565.7|111615.7|111565.7|111615.7|111565.7|1
1736480880000|2025-01-10 03:48:00|111630.3|111555.5|111630.6|111556.1|111630.6|111556.1|111630.3|111555.5|2
1736480890000|2025-01-10 03:48:10|111630.3|111555.5|111605.2|111555.2|111630.3|111560.7|111600.6|111550.6|12
1736480900000|2025-01-10 03:48:20|111605|111555|111605|111555|111605|111555|111605|111555|1
1736480910000|2025-01-10 03:48:30|111604.8|111554.8|111604.8|111554.8|111604.8|111554.8|111604.8|111554.8|1
1736480920000|2025-01-10 03:48:40|111619.6|111545|111605.2|111555.2|111619.8|111555.2|111605.2|111545|3
1736480930000|2025-01-10 03:48:50|111603.3|111553.3|111602.6|111552.6|111603.3|111553.3|111601.6|111551.6|3
1736480950000|2025-01-10 03:49:10|111600.9|111550.9|111595.4|111545.4|111600.9|111550.9|111594.7|111544.7|8
1736480980000|2025-01-10 03:49:40|111606.8|111532.5|111606.8|111532.5|111606.8|111532.5|111606.8|111532.5|1
1736480990000|2025-01-10 03:49:50|111607.2|111533|111607.2|111533|111607.2|111533|111607.2|111533|1
1736481000000|2025-01-10 03:50:00|111607.1|111532.8|111610.6|111534.3|111616.5|111536.3|111605.6|111532.8|10
1736481010000|2025-01-10 03:50:10|111604.5|111534.5|111598.2|111548.2|111614.4|111548.2|111595.1|111534.5|11
1736481020000|2025-01-10 03:50:20|111599.4|111549.4|111597.3|111547.3|111599.4|111549.4|111597.3|111547.3|5
1736481030000|2025-01-10 03:50:30|111597.1|111547.1|111597.1|111547.1|111597.1|111547.1|111597.1|111547.1|1
1736481040000|2025-01-10 03:50:40|111598|111548|111608|111535.3|111608|111548|111597|111535.3|3
1736481050000|2025-01-10 03:50:50|111607.3|111535.1|111606.8|111535.1|111612.8|111535.1|111606.8|111535.1|3
1736481060000|2025-01-10 03:51:00|111606.9|111535.2|111607.4|111535.2|111612.9|111535.2|111606.9|111535.2|3
1736481070000|2025-01-10 03:51:10|111611.9|111547.7|111596|111546|111611.9|111547.7|111593.2|111543.2|10
1736481080000|2025-01-10 03:51:20|111597.9|111547.9|111595.6|111545.6|111597.9|111547.9|111595.6|111545.6|5
1736481090000|2025-01-10 03:51:30|111593.7|111543.7|111596.3|111546.3|111596.3|111546.3|111593.7|111543.7|4
1736481100000|2025-01-10 03:51:40|111598.7|111548.7|111595.5|111545.5|111600.5|111550.5|111591.3|111541.3|13
1736481110000|2025-01-10 03:51:50|111593.3|111543.3|111590.9|111540.9|111594.9|111544.9|111589.9|111539.9|7
1736481120000|2025-01-10 03:52:00|111589.6|111539.6|111590.9|111540.9|111590.9|111540.9|111589.6|111539.6|4
1736481130000|2025-01-10 03:52:10|111589.6|111539.6|111590.3|111540.3|111592.6|111542.6|111589.3|111539.3|15
1736481140000|2025-01-10 03:52:20|111604.3|111527.7|111591.8|111541.8|111604.3|111544.2|111591.8|111520.2|14
1736481150000|2025-01-10 03:52:30|111591.9|111541.9|111595.7|111545.7|111595.7|111545.7|111591.3|111541.3|8
1736481160000|2025-01-10 03:52:40|111595.8|111545.8|111593.7|111543.7|111598.2|111548.2|111593.7|111543.7|6
1736481170000|2025-01-10 03:52:50|111595|111545|111600.5|111550.5|111600.6|111550.6|111595|111545|13
1736481180000|2025-01-10 03:53:00|111602|111552|111601.1|111551.1|111602.3|111552.3|111601.1|111551.1|3
1736481190000|2025-01-10 03:53:10|111600.9|111550.9|111601|111551|111602.1|111552.1|111600.9|111550.9|7
1736481200000|2025-01-10 03:53:20|111599.3|111549.3|111598.5|111548.5|111600.1|111550.1|111596.9|111546.9|8
1736481210000|2025-01-10 03:53:30|111598.1|111548.1|111598|111548|111599.1|111549.1|111598|111548|3
1736481220000|2025-01-10 03:53:40|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|1
1736481230000|2025-01-10 03:53:50|111599.2|111549.2|111603.2|111553.2|111604.6|111554.6|111597.9|111547.9|8
1736481240000|2025-01-10 03:54:00|111601.8|111551.8|111606.8|111556.8|111606.8|111556.8|111601.8|111551.8|9
1736481250000|2025-01-10 03:54:10|111605.2|111555.2|111604.5|111554.5|111605.8|111555.8|111602.1|111552.1|9
1736481260000|2025-01-10 03:54:20|111607.7|111557.7|111607.7|111557.7|111609.6|111559.6|111607.7|111557.7|5
1736481270000|2025-01-10 03:54:30|111606.2|111556.2|111607.5|111557.5|111607.5|111557.5|111606.2|111556.2|2
1736481280000|2025-01-10 03:54:40|111608.2|111558.2|111602.9|111552.9|111609.9|111559.9|111598|111548|12
1736481290000|2025-01-10 03:54:50|111601.8|111551.8|111603.1|111553.1|111605.6|111555.6|111601.8|111551.8|11
1736481300000|2025-01-10 03:55:00|111604.4|111554.4|111603.8|111553.8|111605|111555|111603.2|111553.2|7
1736481310000|2025-01-10 03:55:10|111597.3|111547.3|111597.6|111547.6|111599.8|111549.8|111591.1|111541.1|21
1736481320000|2025-01-10 03:55:20|111597.3|111547.3|111596.6|111546.6|111606.4|111551.6|111592.3|111535.4|18
1736481330000|2025-01-10 03:55:30|111597.7|111547.7|111595.9|111545.9|111601.7|111551.7|111589.3|111539.3|46
1736481340000|2025-01-10 03:55:40|111597.3|111547.3|111601.4|111551.4|111603.3|111553.3|111597.3|111547.3|5
1736481350000|2025-01-10 03:55:50|111601.3|111551.3|111602.6|111552.6|111602.6|111552.6|111601.1|111551.1|7
1736481360000|2025-01-10 03:56:00|111601.4|111551.4|111600.4|111550.4|111606.4|111556.4|111600.3|111550.3|19
1736481370000|2025-01-10 03:56:10|111601.5|111551.5|111602.5|111552.5|111608.9|111553.6|111598|111538.7|11
1736481380000|2025-01-10 03:56:20|111600.7|111550.7|111605|111555|111606.6|111556.6|111600.7|111550.7|17
1736481390000|2025-01-10 03:56:30|111604|111554|111607|111557|111608.9|111558.9|111604|111554|9
1736481400000|2025-01-10 03:56:40|111607.2|111557.2|111616.3|111545.1|111616.3|111562.2|111605.9|111545.1|16
1736481410000|2025-01-10 03:56:50|111617.2|111546|111613.4|111563.4|111620.7|111569.9|111608.1|111546|21
1736481420000|2025-01-10 03:57:00|111615.9|111565.9|111618.1|111568.1|111620.3|111570.3|111613.8|111563.8|17
1736481430000|2025-01-10 03:57:10|111620.7|111570.7|111616.9|111566.9|111620.7|111570.7|111611.5|111561.5|19
1736481440000|2025-01-10 03:57:20|111615.7|111565.7|111615.7|111565.7|111618.3|111568.3|111611.1|111561.1|30
1736481450000|2025-01-10 03:57:30|111617.1|111567.1|111615.4|111565.4|111618.4|111568.4|111614.8|111564.8|8
1736481460000|2025-01-10 03:57:40|111614.7|111564.7|111613.1|111563.1|111617.8|111567.8|111613.1|111563.1|8
1736481470000|2025-01-10 03:57:50|111613.6|111563.6|111612.5|111562.5|111615.7|111565.7|111612.4|111562.4|13
1736481480000|2025-01-10 03:58:00|111614.5|111564.5|111613.3|111563.3|111616.6|111566.6|111612.3|111562.3|11
1736481490000|2025-01-10 03:58:10|111613.8|111563.8|111614.6|111564.6|111616.6|111566.6|111611.1|111561.1|9
1736481500000|2025-01-10 03:58:20|111611.5|111561.5|111614.8|111564.8|111614.8|111564.8|111611.5|111561.5|4
1736481510000|2025-01-10 03:58:30|111613.7|111563.7|111609.8|111559.8|111613.7|111563.7|111606.5|111556.5|8
1736481520000|2025-01-10 03:58:40|111608.6|111558.6|111609.2|111559.2|111610.6|111560.6|111608|111558|8
1736481530000|2025-01-10 03:58:50|111611.6|111561.6|111614|111564|111617.3|111567.3|111609.6|111559.6|16
1736481540000|2025-01-10 03:59:00|111616.4|111566.4|111623.1|111573.1|111623.7|111573.7|111613.9|111563.9|16
1736481550000|2025-01-10 03:59:10|111624.8|111574.8|111632|111582|111634.1|111584.1|111624.8|111574.8|12
1736481560000|2025-01-10 03:59:20|111632.1|111582.1|111629.7|111579.7|111632.1|111582.1|111629.7|111579.7|3
1736481570000|2025-01-10 03:59:30|111631.3|111581.3|111631.1|111581.1|111631.3|111581.3|111629.3|111579.3|3
1736481580000|2025-01-10 03:59:40|111630.3|111580.3|111624.4|111574.4|111630.3|111580.3|111621.2|111571.2|6
1736481590000|2025-01-10 03:59:50|111616.9|111566.9|111621.9|111571.9|111621.9|111571.9|111616.8|111566.8|7
1736481600000|2025-01-10 04:00:00|111624.5|111574.5|111621.9|111571.9|111626.9|111576.9|111620.1|111570.1|13
1736481610000|2025-01-10 04:00:10|111620.3|111570.3|111620.1|111570.1|111622.3|111572.3|111617.8|111567.8|11
1736481620000|2025-01-10 04:00:20|111622.2|111572.2|111622.3|111572.3|111622.3|111572.3|111620.1|111570.1|7
1736481630000|2025-01-10 04:00:30|111620.1|111570.1|111623|111573|111623|111573|111613.4|111563.4|11
1736481640000|2025-01-10 04:00:40|111622.8|111572.8|111622.8|111572.8|111622.8|111572.8|111622.8|111572.8|1
1736481650000|2025-01-10 04:00:50|111620.5|111570.5|111610.8|111560.8|111622.4|111572.4|111609.6|111559.6|11
1736481660000|2025-01-10 04:01:00|111613.3|111563.3|111621.3|111571.3|111621.3|111571.3|111611.1|111561.1|14
1736481670000|2025-01-10 04:01:10|111622.2|111572.2|111621.2|111571.2|111622.2|111572.2|111621.2|111571.2|4
1736481680000|2025-01-10 04:01:20|111622.2|111572.2|111621.2|111571.2|111622.3|111572.3|111621.2|111571.2|4
1736481690000|2025-01-10 04:01:30|111621.1|111571.1|111607.6|111557.6|111623.3|111573.3|111605.7|111555.7|17
1736481700000|2025-01-10 04:01:40|111605.5|111555.5|111600.7|111550.7|111619.2|111555.5|111598.1|111533.3|22
1736481710000|2025-01-10 04:01:50|111600.2|111550.2|111597.4|111547.4|111600.2|111550.2|111594.5|111544.5|6
1736481720000|2025-01-10 04:02:00|111597.8|111547.8|111597.6|111547.6|111598.9|111548.9|111597.6|111547.6|3
1736481740000|2025-01-10 04:02:20|111608.9|111533.3|111608.9|111533.3|111608.9|111533.3|111608.9|111533.3|1
1736481750000|2025-01-10 04:02:30|111620.8|111533.4|111607.8|111557.8|111620.8|111562.2|111600.3|111533.4|14
1736481760000|2025-01-10 04:02:40|111607.7|111557.7|111604.8|111554.8|111609.3|111559.3|111604.8|111554.8|12
1736481770000|2025-01-10 04:02:50|111606.5|111556.5|111608.2|111558.2|111609.1|111559.1|111602.5|111552.5|10
1736481780000|2025-01-10 04:03:00|111608.3|111558.3|111608.8|111558.8|111608.8|111558.8|111608.3|111558.3|2
1736481800000|2025-01-10 04:03:20|111611.2|111561.2|111618.6|111568.6|111618.6|111568.6|111610.3|111560.3|10
1736481810000|2025-01-10 04:03:30|111619.2|111569.2|111617.6|111567.6|111619.2|111569.2|111617.6|111567.6|2
1736481820000|2025-01-10 04:03:40|111617|111567|111617|111567|111617|111567|111617|111567|1
1736481830000|2025-01-10 04:03:50|111619|111569|111618.1|111568.1|111619.8|111569.8|111616.9|111566.9|5
1736481840000|2025-01-10 04:04:00|111620.1|111570.1|111621.5|111571.5|111626|111576|111620.1|111570.1|4
1736481850000|2025-01-10 04:04:10|111623.5|111573.5|111623.9|111573.9|111625.9|111575.9|111623.5|111573.5|3
1736481860000|2025-01-10 04:04:20|111624.9|111574.9|111623.9|111573.9|111624.9|111574.9|111623.9|111573.9|2
1736481870000|2025-01-10 04:04:30|111641|111560.2|111641.5|111560.8|111641.5|111560.8|111641|111560.2|2
1736481880000|2025-01-10 04:04:40|111642.5|111561.7|111626.9|111576.9|111642.5|111576.9|111626.9|111561.7|2
1736481890000|2025-01-10 04:04:50|111625.2|111575.2|111629.4|111579.4|111629.4|111579.4|111624.8|111574.8|7
1736481900000|2025-01-10 04:05:00|111630.9|111580.9|111625.1|111575.1|111631.9|111581.9|111622.2|111572.2|9
1736481910000|2025-01-10 04:05:10|111627.4|111577.4|111633.6|111583.6|111639.8|111589.8|111627.4|111577.4|13
1736481930000|2025-01-10 04:05:30|111633.3|111583.3|111633.3|111583.3|111633.3|111583.3|111633.3|111583.3|1
1736481940000|2025-01-10 04:05:40|111632.4|111582.4|111645.6|111567.4|111654.1|111584.3|111631.9|111567.4|6
1736481950000|2025-01-10 04:05:50|111646|111567.6|111630.3|111580.3|111654.5|111580.3|111630.3|111567.6|8
1736481960000|2025-01-10 04:06:00|111630.1|111580.1|111630.1|111580.1|111632.3|111582.3|111630.1|111580.1|5
1736481970000|2025-01-10 04:06:10|111632.3|111582.3|111630.2|111580.2|111632.3|111582.3|111630.2|111580.2|2
1736481990000|2025-01-10 04:06:30|111645.7|111567.1|111631.8|111581.8|111645.7|111584|111631.8|111567.1|6
1736482000000|2025-01-10 04:06:40|111632|111582|111632|111582|111632|111582|111632|111582|1
1736482010000|2025-01-10 04:06:50|111631.9|111581.9|111631.9|111581.9|111631.9|111581.9|111631.9|111581.9|1
1736482020000|2025-01-10 04:07:00|111646|111567.1|111654.9|111569.3|111654.9|111569.3|111646|111567.1|2
1736482030000|2025-01-10 04:07:10|111655.3|111570|111655.3|111570|111655.3|111570|111655.3|111570|1
1736482040000|2025-01-10 04:07:20|111654.9|111569.3|111625.3|111575.3|111654.9|111577.2|111622.1|111565.6|12
1736482050000|2025-01-10 04:07:30|111625.5|111575.5|111625.5|111575.5|111625.5|111575.5|111625.5|111575.5|1
1736482060000|2025-01-10 04:07:40|111626.9|111576.9|111629.1|111579.1|111629.1|111579.1|111626.9|111576.9|3
1736482070000|2025-01-10 04:07:50|111627.9|111577.9|111631|111581|111631|111581|111624.7|111574.7|9
1736482080000|2025-01-10 04:08:00|111631.9|111581.9|111630.2|111580.2|111631.9|111581.9|111628.6|111578.6|5
1736482090000|2025-01-10 04:08:10|111630.4|111580.4|111631.6|111581.6|111632.8|111582.8|111630.2|111580.2|6
1736482100000|2025-01-10 04:08:20|111631.1|111581.1|111635|111585|111640|111590|111631.1|111581.1|10
1736482110000|2025-01-10 04:08:30|111635.6|111585.6|111645.1|111595.1|111646.2|111596.2|111635.6|111585.6|11
1736482120000|2025-01-10 04:08:40|111646|111596|111641.7|111591.7|111646.2|111596.2|111641|111591|8
1736482130000|2025-01-10 04:08:50|111640|111590|111638.8|111588.8|111640|111590|111638.8|111588.8|4
1736482140000|2025-01-10 04:09:00|111638.4|111588.4|111638.4|111588.4|111638.4|111588.4|111638.4|111588.4|1
1736482150000|2025-01-10 04:09:10|111638.6|111588.6|111638.6|111588.6|111638.6|111588.6|111638.6|111588.6|1
1736482160000|2025-01-10 04:09:20|111647.1|111573.5|111657.3|111572.6|111657.3|111573.5|111647.1|111572.6|2
1736482170000|2025-01-10 04:09:30|111637.4|111587.4|111637.4|111587.4|111637.4|111587.4|111637.4|111587.4|1
1736482200000|2025-01-10 04:10:00|111646.7|111573.1|111646.8|111573.2|111646.8|111573.2|111646.7|111573.1|2
1736482210000|2025-01-10 04:10:10|111646.9|111573.3|111646.9|111573.3|111646.9|111573.3|111646.9|111573.3|1
1736482220000|2025-01-10 04:10:20|111647.7|111574.1|111644.8|111594.8|111647.7|111596.6|111639|111574.1|9
1736482230000|2025-01-10 04:10:30|111645.9|111595.9|111645.9|111595.9|111645.9|111595.9|111644.8|111594.8|5
1736482240000|2025-01-10 04:10:40|111645.1|111595.1|111645.3|111595.3|111645.3|111595.3|111644.1|111594.1|3
1736482250000|2025-01-10 04:10:50|111645.6|111595.6|111657.5|111579.1|111661|111595.6|111644.4|111579.1|6
1736482260000|2025-01-10 04:11:00|111656|111577.6|111640.1|111590.1|111656|111590.1|111640.1|111577.6|2
1736482270000|2025-01-10 04:11:10|111639.7|111589.7|111639.9|111589.9|111639.9|111589.9|111639.7|111589.7|2
1736482290000|2025-01-10 04:11:30|111641.1|111591.1|111639.9|111589.9|111642|111592|111639.9|111589.9|6
1736482300000|2025-01-10 04:11:40|111655.8|111577|111655.8|111577|111655.8|111577|111655.8|111577|1
1736482310000|2025-01-10 04:11:50|111656|111577.2|111656|111577.2|111656|111577.2|111656|111577.2|1
1736482320000|2025-01-10 04:12:00|111655.7|111577|111639.6|111589.6|111655.7|111589.6|111639.6|111577|2
1736482330000|2025-01-10 04:12:10|111639.4|111589.4|111629.3|111579.3|111640.4|111590.4|111624.2|111574.2|15
1736482340000|2025-01-10 04:12:20|111630.3|111580.3|111632|111582|111632|111582|111629.5|111579.5|4
1736482360000|2025-01-10 04:12:40|111633.9|111583.9|111632.2|111582.2|111633.9|111583.9|111629.3|111579.3|9
1736482370000|2025-01-10 04:12:50|111627.5|111577.5|111630.8|111580.8|111630.8|111580.8|111627.5|111577.5|4
1736482380000|2025-01-10 04:13:00|111632.4|111582.4|111629.2|111579.2|111634.7|111584.7|111627.6|111577.6|8
1736482390000|2025-01-10 04:13:10|111628.3|111578.3|111627.1|111577.1|111629.3|111579.3|111625.2|111575.2|6
1736482400000|2025-01-10 04:13:20|111627.9|111577.9|111627.9|111577.9|111627.9|111577.9|111627.9|111577.9|1
1736482410000|2025-01-10 04:13:30|111629.9|111579.9|111624.5|111574.5|111629.9|111579.9|111624|111574|5
1736482420000|2025-01-10 04:13:40|111626.2|111576.2|111632|111582|111633.6|111583.6|111622.7|111572.7|12
1736482430000|2025-01-10 04:13:50|111631.3|111581.3|111631.3|111581.3|111631.3|111581.3|111631.3|111581.3|1
1736482440000|2025-01-10 04:14:00|111633.3|111583.3|111631.4|111581.4|111633.5|111583.5|111631.1|111581.1|4
1736482450000|2025-01-10 04:14:10|111633.2|111583.2|111633.3|111583.3|111633.3|111583.3|111633.2|111583.2|2
1736482470000|2025-01-10 04:14:30|111635.1|111585.1|111631.5|111581.5|111635.1|111585.1|111629.9|111579.9|3
1736482480000|2025-01-10 04:14:40|111631.2|111581.2|111633.7|111583.7|111633.7|111583.7|111631.2|111581.2|3
1736482490000|2025-01-10 04:14:50|111632.7|111582.7|111628.4|111578.4|111632.7|111582.7|111626.8|111576.8|7
1736482500000|2025-01-10 04:15:00|111629.1|111579.1|111629.1|111579.1|111629.1|111579.1|111629.1|111579.1|1
1736482510000|2025-01-10 04:15:10|111633.6|111583.6|111633.6|111583.6|111633.6|111583.6|111633.6|111583.6|1
1736482520000|2025-01-10 04:15:20|111632.1|111582.1|111632.1|111582.1|111632.1|111582.1|111632.1|111582.1|1
1736482530000|2025-01-10 04:15:30|111633.7|111583.7|111643.3|111593.3|111644.8|111594.8|111633.7|111583.7|11
1736482540000|2025-01-10 04:15:40|111646.2|111596.2|111653|111603|111653|111603|111646.2|111596.2|18
1736482550000|2025-01-10 04:15:50|111651.7|111601.7|111651.7|111601.7|111652.8|111602.8|111651.5|111601.5|7
1736482560000|2025-01-10 04:16:00|111653.3|111603.3|111653.2|111603.2|111653.3|111603.3|111651.7|111601.7|4
1736482570000|2025-01-10 04:16:10|111651.7|111601.7|111670.2|111590|111671.5|111601.7|111651.7|111590|8
1736482580000|2025-01-10 04:16:20|111664.8|111592|111664.8|111592|111670.8|111592|111664.8|111590|3
1736482590000|2025-01-10 04:16:30|111650.2|111600.2|111650.2|111600.2|111650.2|111600.2|111650.2|111600.2|1
1736482600000|2025-01-10 04:16:40|111648.5|111598.5|111645.6|111569.4|111648.5|111598.5|111634.9|111569.4|11
1736482610000|2025-01-10 04:16:50|111643.7|111571.1|111643.7|111571.1|111643.7|111571.1|111643.7|111571.1|1
1736482620000|2025-01-10 04:17:00|111643.2|111571.6|111631.6|111581.6|111643.2|111581.6|111631.6|111571.6|2
1736482630000|2025-01-10 04:17:10|111631.5|111581.5|111657.7|111567.5|111658.4|111581.5|111631.5|111565.4|4
1736482640000|2025-01-10 04:17:20|111650.3|111559.9|111628.2|111578.2|111650.3|111580.1|111627|111559.9|5
1736482650000|2025-01-10 04:17:30|111627.4|111577.4|111627.4|111577.4|111627.4|111577.4|111627.4|111577.4|1
1736482660000|2025-01-10 04:17:40|111627.9|111577.9|111631.2|111581.2|111631.2|111581.2|111627.9|111577.9|3
1736482680000|2025-01-10 04:18:00|111631.6|111581.6|111631.6|111581.6|111631.6|111581.6|111631.6|111581.6|1
1736482690000|2025-01-10 04:18:10|111631.5|111581.5|111644.5|111567.4|111644.5|111581.5|111631.5|111567.4|2
1736482700000|2025-01-10 04:18:20|111643.4|111566.4|111626.3|111576.3|111643.4|111578.7|111625.4|111566.4|5
1736482720000|2025-01-10 04:18:40|111625.4|111575.4|111625|111575|111626.3|111576.3|111625|111575|3
1736482730000|2025-01-10 04:18:50|111624.7|111574.7|111624.7|111574.7|111624.7|111574.7|111624.7|111574.7|1
1736482740000|2025-01-10 04:19:00|111638.2|111561.2|111623.3|111573.3|111638.2|111573.4|111623.3|111561.2|3
1736482760000|2025-01-10 04:19:20|111623.8|111573.8|111623.8|111573.8|111623.8|111573.8|111623.8|111573.8|1
1736482770000|2025-01-10 04:19:30|111644.2|111560|111625.8|111575.8|111644.2|111579.4|111624.2|111560|7
1736482780000|2025-01-10 04:19:40|111626.4|111576.4|111626.4|111576.4|111626.4|111576.4|111626.4|111576.4|1
1736482800000|2025-01-10 04:20:00|111626.6|111576.6|111641.8|111562.7|111641.8|111576.6|111626.6|111562.7|2
1736482810000|2025-01-10 04:20:10|111645.5|111560.4|111645.5|111560.4|111645.5|111560.4|111645.5|111560.4|1
1736482820000|2025-01-10 04:20:20|111647.1|111560.9|111628.5|111578.5|111647.1|111579.7|111628.5|111560.9|4
1736482830000|2025-01-10 04:20:30|111630|111580|111630|111580|111630|111580|111630|111580|1
1736482840000|2025-01-10 04:20:40|111630.1|111580.1|111630.1|111580.1|111630.1|111580.1|111630.1|111580.1|1
1736482850000|2025-01-10 04:20:50|111630|111580|111630|111580|111630|111580|111630|111580|1
1736482860000|2025-01-10 04:21:00|111631.3|111581.3|111627.4|111577.4|111648.7|111581.3|111627.4|111560.4|4
1736482880000|2025-01-10 04:21:20|111627.2|111577.2|111627.2|111577.2|111627.2|111577.2|111625.5|111575.5|3
1736482890000|2025-01-10 04:21:30|111627.1|111577.1|111627.1|111577.1|111627.1|111577.1|111627.1|111577.1|1
1736482900000|2025-01-10 04:21:40|111627.3|111577.3|111627.3|111577.3|111627.3|111577.3|111627.3|111577.3|1
1736482910000|2025-01-10 04:21:50|111627.1|111577.1|111627.5|111577.5|111627.5|111577.5|111627.1|111577.1|2
1736482920000|2025-01-10 04:22:00|111644.2|111559.5|111644.2|111559.5|111644.2|111559.5|111644.2|111559.5|1
1736482930000|2025-01-10 04:22:10|111625.4|111575.4|111625.4|111575.4|111625.4|111575.4|111625.4|111575.4|1
1736482940000|2025-01-10 04:22:20|111625.1|111575.1|111625.1|111575.1|111625.1|111575.1|111625.1|111575.1|1
1736482950000|2025-01-10 04:22:30|111626.9|111576.9|111626.9|111576.9|111626.9|111576.9|111626.9|111576.9|1
1736482960000|2025-01-10 04:22:40|111627.1|111577.1|111627|111577|111627.1|111577.1|111626.1|111576.1|3
1736482970000|2025-01-10 04:22:50|111626.8|111576.8|111626.8|111576.8|111626.8|111576.8|111626.8|111576.8|1
1736482980000|2025-01-10 04:23:00|111626.9|111576.9|111640.1|111561.5|111640.1|111576.9|111626.9|111561.5|2
1736482990000|2025-01-10 04:23:10|111640.4||111640.4||111640.4||111640.4||1
1736483000000|2025-01-10 04:23:20|111643.7|111561.6|111627|111577|111643.7|111577|111627|111559.1|3
1736483030000|2025-01-10 04:23:50|111627.1|111577.1|111630.4|111580.4|111630.4|111580.4|111627.1|111577.1|4
1736483040000|2025-01-10 04:24:00|111629.7|111579.7|111626.2|111576.2|111629.7|111579.7|111626.2|111576.2|3
1736483050000|2025-01-10 04:24:10|111624.9|111574.9|111626.5|111576.5|111628.5|111578.5|111624.9|111574.9|4
1736483060000|2025-01-10 04:24:20|111626.3|111576.3|111626.3|111576.3|111627.3|111577.3|111626.3|111576.3|5
1736483080000|2025-01-10 04:24:40|111639.9|111560.8|111639.9|111560.8|111639.9|111560.8|111639.9|111560.8|1
1736483090000|2025-01-10 04:24:50|111640|111560.9|111625.8|111575.8|111640|111575.8|111624.1|111560.9|3
1736483100000|2025-01-10 04:25:00|111625.7|111575.7|111625.7|111575.7|111625.7|111575.7|111625.7|111575.7|1
1736483110000|2025-01-10 04:25:10|111627.4|111577.4|111630.3|111580.3|111630.3|111580.3|111627.4|111577.4|3
1736483120000|2025-01-10 04:25:20|111629.3|111579.3|111627.1|111577.1|111629.3|111579.3|111627.1|111577.1|4
1736483150000|2025-01-10 04:25:50|111640.9|111562.6|111643.7|111559.1|111643.7|111562.6|111640.9|111559.1|2
1736483160000|2025-01-10 04:26:00|111640.9|111562.6|111640.9|111562.6|111640.9|111562.6|111640.9|111562.6|1
1736483170000|2025-01-10 04:26:10|111628.8|111578.8|111637.4|111587.4|111651.2|111588|111628.8|111573|8
1736483180000|2025-01-10 04:26:20|111636.7|111586.7|111634.7|111584.7|111636.7|111586.7|111634.7|111584.7|2
1736483190000|2025-01-10 04:26:30|111637.3|111587.3|111637.3|111587.3|111637.3|111587.3|111637.3|111587.3|1
1736483200000|2025-01-10 04:26:40|111634.3|111584.3|111633.5|111583.5|111634.3|111584.3|111633.5|111583.5|3
1736483210000|2025-01-10 04:26:50|111630.8|111580.8|111630.9|111580.9|111630.9|111580.9|111627.9|111577.9|4
1736483230000|2025-01-10 04:27:10|111630.6|111580.6|111628.8|111578.8|111630.6|111580.6|111627.2|111577.2|6
1736483240000|2025-01-10 04:27:20|111628.9|111578.9|111628.9|111578.9|111629.9|111579.9|111628.9|111578.9|5
1736483250000|2025-01-10 04:27:30|111630.5|111580.5|111633.1|111583.1|111633.1|111583.1|111630.5|111580.5|3
1736483260000|2025-01-10 04:27:40|111633.3|111583.3|111635|111585|111635|111585|111633.3|111583.3|2
1736483270000|2025-01-10 04:27:50|111637.6|111587.6|111643.8|111593.8|111655.9|111594.5|111637.6|111577.8|14
1736483280000|2025-01-10 04:28:00|111642|111592|111644.1|111594.1|111644.1|111594.1|111642|111592|2
1736483290000|2025-01-10 04:28:10|111643.6|111593.6|111651|111601|111651|111601|111643.6|111593.6|2
1736483300000|2025-01-10 04:28:20|111652.4|111602.4|111648.9|111598.9|111653.7|111603.7|111648.9|111598.9|13
1736483310000|2025-01-10 04:28:30|111648.8|111598.8|111652.8|111602.8|111654.5|111604.5|111648.8|111598.8|5
1736483320000|2025-01-10 04:28:40|111653.3|111603.3|111651.1|111601.1|111653.3|111603.3|111651.1|111601.1|3
1736483340000|2025-01-10 04:29:00|111649.4|111599.4|111648.7|111598.7|111650.6|111600.6|111648.7|111598.7|3
1736483350000|2025-01-10 04:29:10|111648.6|111598.6|111648.6|111598.6|111648.6|111598.6|111648.6|111598.6|1
1736483370000|2025-01-10 04:29:30|111646.7|111596.7|111646.2|111596.2|111646.7|111596.7|111646.2|111596.2|2
1736483380000|2025-01-10 04:29:40|111644.4|111594.4|111644.3|111594.3|111644.4|111594.4|111643.4|111593.4|4
1736483400000|2025-01-10 04:30:00|111660.6|111581.3|111660.6|111581.3|111660.6|111581.3|111660.6|111581.3|1
1736483410000|2025-01-10 04:30:10|111664.1|111579.5|111646|111596|111664.1|111596.5|111646|111579.5|3
1736483430000|2025-01-10 04:30:30|111646.1|111596.1|111646.1|111596.1|111646.1|111596.1|111646.1|111596.1|1
1736483440000|2025-01-10 04:30:40|111646|111596|111663.8|111579.3|111663.8|111596|111646|111579.3|2
1736483450000|2025-01-10 04:30:50|111640.8|111590.8|111645.2|111595.2|111645.2|111595.2|111640.8|111590.8|6
1736483460000|2025-01-10 04:31:00|111646.8|111596.8|111647.8|111597.8|111647.8|111597.8|111646.8|111596.8|3
1736483480000|2025-01-10 04:31:20|111647.9|111597.9|111651.6|111601.6|111651.6|111601.6|111647.9|111597.9|3
1736483490000|2025-01-10 04:31:30|111651.1|111601.1|111651.1|111601.1|111651.1|111601.1|111651.1|111601.1|1
1736483500000|2025-01-10 04:31:40|111651.2|111601.2|111649.5|111599.5|111651.2|111601.2|111649.5|111599.5|2
1736483510000|2025-01-10 04:31:50|111649.3|111599.3|111649.3|111599.3|111649.3|111599.3|111649.3|111599.3|1
1736483520000|2025-01-10 04:32:00|111647.9|111597.9|111647.9|111597.9|111647.9|111597.9|111647.9|111597.9|1
1736483530000|2025-01-10 04:32:10|111648|111598|111667.9|111583.2|111667.9|111598|111648|111583.2|2
1736483540000|2025-01-10 04:32:20|111667.2|111582.8|111667.2|111582.8|111667.2|111582.8|111667.2|111582.8|1
1736483550000|2025-01-10 04:32:30|111666.7|111582.3|111647.8|111597.8|111666.7|111597.8|111647.8|111582.3|2
1736483560000|2025-01-10 04:32:40|111648|111598|111648|111598|111648|111598|111648|111598|1
1736483590000|2025-01-10 04:33:10|111667.5|111583.1|111667.5|111583.1|111667.5|111583.1|111667.5|111583.1|1
1736483600000|2025-01-10 04:33:20|111667.9|111583.2|111667.9|111583.2|111667.9|111583.2|111667.9|111583.2|1
1736483610000|2025-01-10 04:33:30|111648.3|111598.3|111648.3|111598.3|111648.3|111598.3|111648.3|111598.3|1
1736483620000|2025-01-10 04:33:40|111648.2|111598.2|111653.6|111603.6|111653.6|111603.6|111648.2|111598.2|4
1736483630000|2025-01-10 04:33:50|111650.5|111600.5|111653.5|111603.5|111653.5|111603.5|111650.5|111600.5|3
1736483640000|2025-01-10 04:34:00|111657.5|111607.5|111672.5|111622.5|111672.5|111622.5|111656.2|111606.2|3
1736483650000|2025-01-10 04:34:10|111666.7|111616.7|111666.2|111616.2|111678.1|111617.2|111663.4|111604|7
1736483660000|2025-01-10 04:34:20|111665.5|111615.5|111668.6|111618.6|111668.8|111618.8|111665.5|111615.5|5
1736483670000|2025-01-10 04:34:30|111670|111620|111669.1|111619.1|111670|111620|111669.1|111619.1|2
1736483680000|2025-01-10 04:34:40|111670.2|111620.2|111670.2|111620.2|111670.2|111620.2|111670.2|111620.2|1
1736483690000|2025-01-10 04:34:50|111685.6|111603.7|111667.4|111617.4|111688.5|111617.4|111667.4|111603.7|7
1736483700000|2025-01-10 04:35:00|111671.8|111621.8|111669.1|111619.1|111671.8|111621.8|111665.1|111615.1|11
1736483730000|2025-01-10 04:35:30|111667.5|111617.5|111664.5|111614.5|111667.5|111617.5|111664.5|111614.5|2
1736483740000|2025-01-10 04:35:40|111664.9|111614.9|111673.9|111623.9|111674.9|111624.9|111664.9|111614.9|9
1736483760000|2025-01-10 04:36:00|111674|111624|111672.2|111622.2|111674|111624|111672.2|111622.2|2
1736483770000|2025-01-10 04:36:10|111672.1|111622.1|111685.8|111635.8|111686|111636|111672.1|111622.1|7
1736483790000|2025-01-10 04:36:30|111686.7|111636.7|111684|111634|111690.1|111640.1|111684|111634|8
1736483800000|2025-01-10 04:36:40|111685.1|111635.1|111684.1|111634.1|111685.1|111635.1|111684.1|111634.1|2
1736483820000|2025-01-10 04:37:00|111704|111623.5|111704.7|111623.5|111710|111623.5|111704|111623.5|3
1736483830000|2025-01-10 04:37:10|111697.7|111620.9|111675.1|111625.1|111697.7|111629.3|111674.9|111617.6|10
1736483840000|2025-01-10 04:37:20|111675.6|111625.6|111675.6|111625.6|111675.6|111625.6|111675.6|111625.6|1
1736483850000|2025-01-10 04:37:30|111675.4|111625.4|111675.4|111625.4|111675.4|111625.4|111675.4|111625.4|1
1736483860000|2025-01-10 04:37:40|111675.1|111625.1|111686.4|111608.6|111688.7|111625.1|111675.1|111608.6|3
1736483870000|2025-01-10 04:37:50|111693.1|111605.7|111686.4|111608.6|111693.1|111608.6|111686.4|111605.7|2
1736483880000|2025-01-10 04:38:00|111685.9|111607.9|111673.2|111623.2|111685.9|111623.2|111673.2|111607.9|2
1736483900000|2025-01-10 04:38:20|111673.4|111623.4|111666.9|111616.9|111673.4|111623.4|111665.5|111615.5|6
1736483920000|2025-01-10 04:38:40|111666.7|111616.7|111666.7|111616.7|111666.7|111616.7|111666.7|111616.7|1
1736483930000|2025-01-10 04:38:50|111667|111617|111666.7|111616.7|111669.4|111619.4|111665.9|111615.9|7
1736483940000|2025-01-10 04:39:00|111666.6|111616.6|111671.9|111621.9|111677.3|111627.3|111666.6|111616.6|10
1736483950000|2025-01-10 04:39:10|111671.8|111621.8|111671.8|111621.8|111671.8|111621.8|111671.8|111621.8|1
1736483960000|2025-01-10 04:39:20|111671.3|111621.3|111663.6|111613.6|111671.3|111621.3|111661.8|111611.8|7
1736483970000|2025-01-10 04:39:30|111664.6|111614.6|111666.5|111616.5|111667.1|111617.1|111664.6|111614.6|4
1736483980000|2025-01-10 04:39:40|111667.1|111617.1|111668.9|111618.9|111668.9|111618.9|111667.1|111617.1|2
1736483990000|2025-01-10 04:39:50|111668.7|111618.7|111668.7|111618.7|111668.7|111618.7|111668.7|111618.7|1
1736484000000|2025-01-10 04:40:00|111666.9|111616.9|111666.9|111616.9|111666.9|111616.9|111666.9|111616.9|1
1736484010000|2025-01-10 04:40:10|111669|111619|111680.8|111630.8|111680.8|111630.8|111669|111619|10
1736484020000|2025-01-10 04:40:20|111679.8|111629.8|111679.8|111629.8|111679.8|111629.8|111679.8|111629.8|1
1736484030000|2025-01-10 04:40:30|111679.5|111629.5|111679.5|111629.5|111679.5|111629.5|111679.5|111629.5|1
1736484040000|2025-01-10 04:40:40|111679.6|111629.6|111674.3|111624.3|111679.6|111629.6|111674.3|111624.3|6
1736484050000|2025-01-10 04:40:50|111673.9|111623.9|111673.9|111623.9|111673.9|111623.9|111673.9|111623.9|1
1736484060000|2025-01-10 04:41:00|111672.6|111622.6|111674.5|111624.5|111674.5|111624.5|111672.6|111622.6|2
1736484070000|2025-01-10 04:41:10|111675.8|111625.8|111675.8|111625.8|111677.9|111627.9|111675.8|111625.8|3
1736484080000|2025-01-10 04:41:20|111677.5|111627.5|111680.5|111630.5|111681.6|111631.6|111677.5|111627.5|8
1736484090000|2025-01-10 04:41:30|111679.4|111629.4|111679.9|111629.9|111681.9|111631.9|111679.4|111629.4|4
1736484100000|2025-01-10 04:41:40|111679.5|111629.5|111677.7|111627.7|111680.5|111630.5|111677.7|111627.7|4
1736484110000|2025-01-10 04:41:50|111677.4|111627.4|111677.4|111627.4|111677.4|111627.4|111677.4|111627.4|1
1736484120000|2025-01-10 04:42:00|111677.3|111627.3|111677|111627|111679.3|111629.3|111677|111627|4
1736484130000|2025-01-10 04:42:10|111678.7|111628.7|111684.2|111634.2|111686.2|111636.2|111678.7|111628.7|15
1736484140000|2025-01-10 04:42:20|111685.5|111635.5|111681.7|111631.7|111685.5|111635.5|111681.7|111631.7|5
1736484150000|2025-01-10 04:42:30|111680.6|111630.6|111682.6|111632.6|111682.9|111632.9|111680.5|111630.5|8
1736484160000|2025-01-10 04:42:40|111680.5|111630.5|111681.9|111631.9|111682.7|111632.7|111680.5|111630.5|3
1736484170000|2025-01-10 04:42:50|111702.1|111619|111702.5|111619.4|111702.5|111621.9|111697.1|111619|4
1736484180000|2025-01-10 04:43:00|111697.3|111621.9|111681.7|111631.7|111702.5|111635|111681.7|111619.4|8
1736484200000|2025-01-10 04:43:20|111680.8|111630.8|111680.3|111630.3|111680.8|111630.8|111680.3|111630.3|2
1736484210000|2025-01-10 04:43:30|111680|111630|111695.6|111618.8|111695.6|111630|111680|111618.8|2
1736484220000|2025-01-10 04:43:40||111618.9||111618.9||111618.9||111618.9|1
1736484230000|2025-01-10 04:43:50|111695.5|111618.5|111695.5|111618.5|111695.5|111618.5|111695.5|111618.5|1
1736484240000|2025-01-10 04:44:00|111695.1|111618.3|111677.5|111627.5|111695.1|111627.5|111677.5|111618.3|2
1736484250000|2025-01-10 04:44:10|111679|111629|111679|111629|111679|111629|111679|111629|1
1736484260000|2025-01-10 04:44:20|111678.7|111628.7|111671.9|111621.9|111678.7|111628.7|111668|111618|10
1736484270000|2025-01-10 04:44:30|111671.6|111621.6|111671.6|111621.6|111671.6|111621.6|111671.6|111621.6|1
1736484280000|2025-01-10 04:44:40|111671.7|111621.7|111672.1|111622.1|111672.1|111622.1|111671.7|111621.7|2
1736484290000|2025-01-10 04:44:50|111672.3|111622.3|111670.6|111620.6|111687.5|111622.3|111670.6|111608.3|3
1736484300000|2025-01-10 04:45:00|111676|111626|111678|111628|111681|111631|111675|111625|13
1736484310000|2025-01-10 04:45:10|111679|111629|111678|111628|111679|111629|111678|111628|5
1736484320000|2025-01-10 04:45:20|111675|111625|111674|111624|111675|111625|111672|111622|6
1736484330000|2025-01-10 04:45:30|111674|111624|111674|111624|111674|111624|111674|111624|3
1736484340000|2025-01-10 04:45:40|111675|111625|111675|111625|111675|111625|111675|111625|2
1736484350000|2025-01-10 04:45:50|111677|111627|111680|111630|111684|111634|111676|111626|6
1736484360000|2025-01-10 04:46:00|111681|111631|111676|111626|111683|111633|111676|111626|5
1736484370000|2025-01-10 04:46:10|111676|111626|111676|111626|111678|111628|111676|111626|5
1736484380000|2025-01-10 04:46:20|111676|111626|111676|111626|111676|111626|111676|111626|2
1736484390000|2025-01-10 04:46:30|111675|111625|111674|111624|111675|111625|111673|111623|5
1736484400000|2025-01-10 04:46:40|111674|111624|111675|111625|111675|111625|111674|111624|4
1736484410000|2025-01-10 04:46:50|111676|111626|111676|111626|111676|111626|111676|111626|1
1736484440000|2025-01-10 04:47:20|111676|111626|111675|111625|111676|111626|111675|111625|2
1736484450000|2025-01-10 04:47:30|111676|111626|111676|111626|111676|111626|111676|111626|1
1736484460000|2025-01-10 04:47:40|111673|111623|111674|111624|111674|111624|111673|111623|3
1736484470000|2025-01-10 04:47:50|111675|111625|111674|111624|111675|111625|111674|111624|2
1736484480000|2025-01-10 04:48:00|111674|111624|111672|111622|111674|111624|111672|111622|8
1736484490000|2025-01-10 04:48:10|111672|111622|111671|111621|111672|111622|111671|111621|2
1736484500000|2025-01-10 04:48:20|111671|111621|111671|111621|111671|111621|111671|111621|1
1736484510000|2025-01-10 04:48:30|111672|111622|111672|111622|111672|111622|111672|111622|3
1736484520000|2025-01-10 04:48:40|111674|111624|111677|111627|111677|111627|111674|111624|6
1736484540000|2025-01-10 04:49:00|111677|111627|111677|111627|111677|111627|111677|111627|1
1736484550000|2025-01-10 04:49:10|111677|111627|111674|111624|111677|111627|111674|111624|3
1736484580000|2025-01-10 04:49:40|111673|111623|111673|111623|111673|111623|111673|111623|1
1736484590000|2025-01-10 04:49:50|111673|111623|111673|111623|111673|111623|111673|111623|1
1736484600000|2025-01-10 04:50:00|111673|111623|111670|111620|111673|111623|111670|111620|7
1736484610000|2025-01-10 04:50:10|111670|111620|111672|111622|111672|111622|111666|111616|10
1736484620000|2025-01-10 04:50:20|111672|111622|111671|111621|111672|111622|111670|111620|3
1736484630000|2025-01-10 04:50:30|111671|111621|111671|111621|111671|111621|111671|111621|2
1736484640000|2025-01-10 04:50:40|111671|111621|111671|111621|111671|111621|111671|111621|3
1736484650000|2025-01-10 04:50:50|111671|111621|111671|111621|111671|111621|111671|111621|1
1736484660000|2025-01-10 04:51:00|111671|111621|111668|111618|111671|111621|111668|111618|3
1736484670000|2025-01-10 04:51:10|111663|111613|111661|111611|111663|111613|111660|111610|7
1736484680000|2025-01-10 04:51:20|111661|111611|111665|111615|111665|111615|111661|111611|4
1736484690000|2025-01-10 04:51:30|111665|111615|111667|111617|111667|111617|111663|111613|8
1736484700000|2025-01-10 04:51:40|111668|111618|111668|111618|111668|111618|111668|111618|3
1736484710000|2025-01-10 04:51:50|111668|111618|111666|111616|111668|111618|111664|111614|4
1736484720000|2025-01-10 04:52:00|111666|111616|111669|111619|111672|111622|111665|111615|8
1736484730000|2025-01-10 04:52:10|111669|111619|111670|111620|111670|111620|111669|111619|3
1736484740000|2025-01-10 04:52:20|111670|111620|111668|111618|111670|111620|111667|111617|5
1736484750000|2025-01-10 04:52:30|111667|111617|111668|111618|111669|111619|111667|111617|6
1736484760000|2025-01-10 04:52:40|111669|111619|111669|111619|111669|111619|111668|111618|4
1736484770000|2025-01-10 04:52:50|111666|111616|111668|111618|111668|111618|111666|111616|3
1736484780000|2025-01-10 04:53:00|111669|111619|111670|111620|111670|111620|111668|111618|4
1736484790000|2025-01-10 04:53:10|111669|111619|111668|111618|111669|111619|111668|111618|3
1736484800000|2025-01-10 04:53:20|111668|111618|111665|111615|111668|111618|111665|111615|6
1736484810000|2025-01-10 04:53:30|111665|111615|111660|111610|111665|111615|111660|111610|7
1736484820000|2025-01-10 04:53:40|111660|111610|111660|111610|111660|111610|111660|111610|4
1736484830000|2025-01-10 04:53:50|111660|111610|111652|111602|111660|111610|111650|111600|7
1736484840000|2025-01-10 04:54:00|111652|111602|111643|111593|111652|111602|111643|111593|9
1736484850000|2025-01-10 04:54:10|111643|111593|111644|111594|111647|111597|111643|111593|6
1736484860000|2025-01-10 04:54:20|111645|111595|111649|111599|111649|111599|111644|111594|8
1736484870000|2025-01-10 04:54:30|111648|111598|111648|111598|111648|111598|111648|111598|2
1736484880000|2025-01-10 04:54:40|111647|111597|111645|111595|111647|111597|111645|111595|4
1736484890000|2025-01-10 04:54:50|111645|111595|111645|111595|111645|111595|111644|111594|5
1736484900000|2025-01-10 04:55:00|111644|111594|111646|111596|111646|111596|111644|111594|3
1736484910000|2025-01-10 04:55:10|111645|111595|111648|111598|111651|111601|111645|111595|11
1736484920000|2025-01-10 04:55:20|111646|111596|111647|111597|111652|111602|111646|111596|8
1736484930000|2025-01-10 04:55:30|111647|111597|111647|111597|111647|111597|111647|111597|6
1736484940000|2025-01-10 04:55:40|111648|111598|111652|111602|111652|111602|111648|111598|5
1736484950000|2025-01-10 04:55:50|111654|111604|111654|111604|111654|111604|111654|111604|2
1736484960000|2025-01-10 04:56:00|111654|111604|111654|111604|111654|111604|111653|111603|5
1736484970000|2025-01-10 04:56:10|111654|111604|111654|111604|111654|111604|111654|111604|2
1736484980000|2025-01-10 04:56:20|111654|111604|111655|111605|111655|111605|111654|111604|3
1736484990000|2025-01-10 04:56:30|111655|111605|111655|111605|111655|111605|111655|111605|1
1736485000000|2025-01-10 04:56:40|111655|111605|111655|111605|111655|111605|111655|111605|2
1736485010000|2025-01-10 04:56:50|111654|111604|111654|111604|111654|111604|111654|111604|3
1736485020000|2025-01-10 04:57:00|111654|111604|111654|111604|111654|111604|111654|111604|4
1736485030000|2025-01-10 04:57:10|111654|111604|111654|111604|111654|111604|111654|111604|2
1736485040000|2025-01-10 04:57:20|111654|111604|111654|111604|111654|111604|111654|111604|4
1736485050000|2025-01-10 04:57:30|111654|111604|111655|111605|111655|111605|111654|111604|2
1736485060000|2025-01-10 04:57:40|111654|111604|111654|111604|111654|111604|111654|111604|2
1736485070000|2025-01-10 04:57:50|111655|111605|111655|111605|111655|111605|111655|111605|2
1736485080000|2025-01-10 04:58:00|111655|111605|111660|111610|111661|111611|111655|111605|8
1736485090000|2025-01-10 04:58:10|111661|111611|111660|111610|111661|111611|111660|111610|2
1736485100000|2025-01-10 04:58:20|111660|111610|111660|111610|111660|111610|111660|111610|1
1736485110000|2025-01-10 04:58:30|111662|111612|111660|111610|111662|111612|111658|111608|7
1736485120000|2025-01-10 04:58:40|111659|111609|111658|111608|111659|111609|111658|111608|2
1736485130000|2025-01-10 04:58:50|111659|111609|111660|111610|111660|111610|111659|111609|4
1736485140000|2025-01-10 04:59:00|111659|111609|111659|111609|111659|111609|111659|111609|3
1736485150000|2025-01-10 04:59:10|111657|111607|111658|111608|111658|111608|111657|111607|4
1736485160000|2025-01-10 04:59:20|111659|111609|111659|111609|111659|111609|111659|111609|1
1736485170000|2025-01-10 04:59:30|111659|111609|111659|111609|111659|111609|111659|111609|2
1736485190000|2025-01-10 04:59:50|111661|111611|111657|111607|111661|111611|111654|111604|7
1736485200000|2025-01-10 05:00:00|111656|111606|111654|111604|111656|111606|111654|111604|6
1736485210000|2025-01-10 05:00:10|111654|111604|111650|111600|111654|111604|111650|111600|4
1736485220000|2025-01-10 05:00:20|111650|111600|111650|111600|111650|111600|111647|111597|6
1736485230000|2025-01-10 05:00:30|111650|111600|111650|111600|111650|111600|111650|111600|2
1736485240000|2025-01-10 05:00:40|111652|111602|111650|111600|111652|111602|111650|111600|8
1736485250000|2025-01-10 05:00:50|111650|111600|111650|111600|111650|111600|111650|111600|5
1736485260000|2025-01-10 05:01:00|111650|111600|111650|111600|111651|111601|111650|111600|3
1736485270000|2025-01-10 05:01:10|111650|111600|111651|111601|111651|111601|111650|111600|2
1736485280000|2025-01-10 05:01:20|111651|111601|111651|111601|111651|111601|111651|111601|3
1736485290000|2025-01-10 05:01:30|111651|111601|111651|111601|111651|111601|111651|111601|1
1736485300000|2025-01-10 05:01:40|111651|111601|111651|111601|111651|111601|111651|111601|2
1736485310000|2025-01-10 05:01:50|111652|111602|111652|111602|111652|111602|111652|111602|1
1736485320000|2025-01-10 05:02:00|111651|111601|111662|111612|111669|111619|111651|111601|10
1736485330000|2025-01-10 05:02:10|111663|111613|111661|111611|111663|111613|111661|111611|3
1736485340000|2025-01-10 05:02:20|111662|111612|111662|111612|111662|111612|111662|111612|1
1736485350000|2025-01-10 05:02:30|111661|111611|111661|111611|111661|111611|111661|111611|1
1736485360000|2025-01-10 05:02:40|111662|111612|111662|111612|111662|111612|111662|111612|2
1736485370000|2025-01-10 05:02:50|111662|111612|111674|111624|111674|111624|111659|111609|16
1736485380000|2025-01-10 05:03:00|111676|111626|111672|111622|111676|111626|111672|111622|7
1736485390000|2025-01-10 05:03:10|111672|111622|111671|111621|111672|111622|111668|111618|8
1736485400000|2025-01-10 05:03:20|111671|111621|111672|111622|111672|111622|111671|111621|3
1736485410000|2025-01-10 05:03:30|111672|111622|111672|111622|111672|111622|111672|111622|2
1736485420000|2025-01-10 05:03:40|111671|111621|111669|111619|111671|111621|111669|111619|5
1736485430000|2025-01-10 05:03:50|111669|111619|111669|111619|111670|111620|111669|111619|3
1736485440000|2025-01-10 05:04:00|111670|111620|111669|111619|111670|111620|111668|111618|6
1736485460000|2025-01-10 05:04:20|111668|111618|111669|111619|111670|111620|111668|111618|7
1736485470000|2025-01-10 05:04:30|111670|111620|111674|111624|111674|111624|111670|111620|4
1736485480000|2025-01-10 05:04:40|111673|111623|111679|111629|111679|111629|111673|111623|8
1736485490000|2025-01-10 05:04:50|111678|111628|111675|111625|111678|111628|111675|111625|5
1736485500000|2025-01-10 05:05:00|111675|111625|111674|111624|111677|111627|111674|111624|7
1736485510000|2025-01-10 05:05:10|111673|111623|111674|111624|111674|111624|111673|111623|4
1736485520000|2025-01-10 05:05:20|111675|111625|111674|111624|111675|111625|111674|111624|3
1736485530000|2025-01-10 05:05:30|111673|111623|111673|111623|111673|111623|111673|111623|2
1736485540000|2025-01-10 05:05:40|111676|111626|111676|111626|111677|111627|111674|111624|10
1736485550000|2025-01-10 05:05:50|111675|111625|111675|111625|111675|111625|111675|111625|4
1736485560000|2025-01-10 05:06:00|111675|111625|111668|111618|111675|111625|111666|111616|7
1736485570000|2025-01-10 05:06:10|111668|111618|111668|111618|111668|111618|111668|111618|4
1736485580000|2025-01-10 05:06:20|111666|111616|111662|111612|111666|111616|111662|111612|5
1736485590000|2025-01-10 05:06:30|111660|111610|111663|111613|111663|111613|111660|111610|3
1736485600000|2025-01-10 05:06:40|111663|111613|111663|111613|111663|111613|111663|111613|1
1736485610000|2025-01-10 05:06:50|111663|111613|111667|111617|111670|111620|111663|111613|6
1736485620000|2025-01-10 05:07:00|111666|111616|111666|111616|111666|111616|111666|111616|2
1736485630000|2025-01-10 05:07:10|111666|111616|111666|111616|111666|111616|111666|111616|3
1736485640000|2025-01-10 05:07:20|111666|111616|111664|111614|111666|111616|111664|111614|3
1736485650000|2025-01-10 05:07:30|111664|111614|111664|111614|111667|111617|111664|111614|4
1736485660000|2025-01-10 05:07:40|111665|111615|111664|111614|111665|111615|111664|111614|2
1736485670000|2025-01-10 05:07:50|111664|111614|111663|111613|111665|111615|111663|111613|5
1736485680000|2025-01-10 05:08:00|111663|111613|111664|111614|111664|111614|111663|111613|5
1736485690000|2025-01-10 05:08:10|111664|111614|111665|111615|111665|111615|111664|111614|5
1736485700000|2025-01-10 05:08:20|111665|111615|111664|111614|111665|111615|111664|111614|3
1736485710000|2025-01-10 05:08:30|111664|111614|111664|111614|111664|111614|111664|111614|4
1736485720000|2025-01-10 05:08:40|111664|111614|111663|111613|111666|111616|111663|111613|6
1736485730000|2025-01-10 05:08:50|111664|111614|111670|111620|111671|111621|111664|111614|13
1736485740000|2025-01-10 05:09:00|111670|111620|111666|111616|111670|111620|111665|111615|6
1736485750000|2025-01-10 05:09:10|111666|111616|111667|111617|111667|111617|111666|111616|6
1736485760000|2025-01-10 05:09:20|111667|111617|111667|111617|111667|111617|111666|111616|4
1736485770000|2025-01-10 05:09:30|111667|111617|111666|111616|111667|111617|111666|111616|4
1736485780000|2025-01-10 05:09:40|111667|111617|111667|111617|111667|111617|111667|111617|1
1736485790000|2025-01-10 05:09:50|111666|111616|111663|111613|111666|111616|111662|111612|4
1736485800000|2025-01-10 05:10:00|111663|111613|111662|111612|111663|111613|111662|111612|2
1736485810000|2025-01-10 05:10:10|111663|111613|111662|111612|111663|111613|111662|111612|5
1736485820000|2025-01-10 05:10:20|111662|111612|111660|111610|111663|111613|111660|111610|5
1736485830000|2025-01-10 05:10:30|111659|111609|111660|111610|111660|111610|111659|111609|2
1736485840000|2025-01-10 05:10:40|111659|111609|111658|111608|111659|111609|111658|111608|4
1736485850000|2025-01-10 05:10:50|111656|111606|111653|111603|111656|111606|111650|111600|6
1736485870000|2025-01-10 05:11:10|111655|111605|111656|111606|111657|111607|111654|111604|9
1736485880000|2025-01-10 05:11:20|111655|111605|111658|111608|111658|111608|111654|111604|5
1736485890000|2025-01-10 05:11:30|111658|111608|111657|111607|111661|111611|111657|111607|10
1736485900000|2025-01-10 05:11:40|111656|111606|111649|111599|111656|111606|111649|111599|5
1736485910000|2025-01-10 05:11:50|111649|111599|111652|111602|111652|111602|111649|111599|5
1736485920000|2025-01-10 05:12:00|111652|111602|111652|111602|111652|111602|111652|111602|2
1736485940000|2025-01-10 05:12:20|111652|111602|111654|111604|111654|111604|111651|111601|4
1736485950000|2025-01-10 05:12:30|111654|111604|111652|111602|111656|111606|111652|111602|6
1736485960000|2025-01-10 05:12:40|111651|111601|111651|111601|111651|111601|111651|111601|4
1736485970000|2025-01-10 05:12:50|111651|111601|111651|111601|111651|111601|111651|111601|1
1736485980000|2025-01-10 05:13:00|111650|111600|111650|111600|111650|111600|111650|111600|1
1736485990000|2025-01-10 05:13:10|111651|111601|111647|111597|111651|111601|111646|111596|5
1736486000000|2025-01-10 05:13:20|111647|111597|111650|111600|111650|111600|111647|111597|5
1736486010000|2025-01-10 05:13:30|111650|111600|111648|111598|111650|111600|111648|111598|3
1736486030000|2025-01-10 05:13:50|111649|111599|111651|111601|111651|111601|111649|111599|3
1736486040000|2025-01-10 05:14:00|111651|111601|111651|111601|111651|111601|111651|111601|1
1736486050000|2025-01-10 05:14:10|111651|111601|111651|111601|111651|111601|111651|111601|1
1736486060000|2025-01-10 05:14:20|111649|111599|111654|111604|111654|111604|111649|111599|4
1736486070000|2025-01-10 05:14:30|111654|111604|111654|111604|111654|111604|111654|111604|2
1736486080000|2025-01-10 05:14:40|111654|111604|111654|111604|111654|111604|111654|111604|1
1736486090000|2025-01-10 05:14:50|111654|111604|111658|111608|111658|111608|111654|111604|10
1736486100000|2025-01-10 05:15:00|111658|111608|111658|111608|111660|111610|111656|111606|7
1736486110000|2025-01-10 05:15:10|111656|111606|111656|111606|111657|111607|111654|111604|6
1736486120000|2025-01-10 05:15:20|111656|111606|111656|111606|111656|111606|111656|111606|1
1736486130000|2025-01-10 05:15:30|111654|111604|111658|111608|111662|111612|111654|111604|10
1736486140000|2025-01-10 05:15:40|111659|111609|111659|111609|111659|111609|111659|111609|2
1736486150000|2025-01-10 05:15:50|111658|111608|111658|111608|111659|111609|111658|111608|5
1736486160000|2025-01-10 05:16:00|111657|111607|111657|111607|111657|111607|111657|111607|2
1736486170000|2025-01-10 05:16:10|111657|111607|111656|111606|111657|111607|111655|111605|4
1736486180000|2025-01-10 05:16:20|111656|111606|111655|111605|111656|111606|111655|111605|3
1736486190000|2025-01-10 05:16:30|111655|111605|111653|111603|111655|111605|111652|111602|5
1736486200000|2025-01-10 05:16:40|111652|111602|111652|111602|111653|111603|111652|111602|3
1736486210000|2025-01-10 05:16:50|111652|111602|111652|111602|111652|111602|111652|111602|1
1736486220000|2025-01-10 05:17:00|111652|111602|111649|111599|111652|111602|111648|111598|5
1736486230000|2025-01-10 05:17:10|111649|111599|111649|111599|111650|111600|111649|111599|3
1736486240000|2025-01-10 05:17:20|111649|111599|111649|111599|111649|111599|111649|111599|1
1736486250000|2025-01-10 05:17:30|111649|111599|111647|111597|111649|111599|111645|111595|7
1736486260000|2025-01-10 05:17:40|111647|111597|111647|111597|111647|111597|111646|111596|5
1736486280000|2025-01-10 05:18:00|111648|111598|111648|111598|111648|111598|111647|111597|3
1736486290000|2025-01-10 05:18:10|111647|111597|111647|111597|111647|111597|111647|111597|2
1736486310000|2025-01-10 05:18:30|111647|111597|111648|111598|111648|111598|111645|111595|9
1736486320000|2025-01-10 05:18:40|111649|111599|111648|111598|111649|111599|111648|111598|4
1736486330000|2025-01-10 05:18:50|111648|111598|111648|111598|111649|111599|111648|111598|3
1736486340000|2025-01-10 05:19:00|111648|111598|111649|111599|111649|111599|111647|111597|4
1736486350000|2025-01-10 05:19:10|111649|111599|111650|111600|111650|111600|111649|111599|2
1736486380000|2025-01-10 05:19:40|111650|111600|111650|111600|111650|111600|111650|111600|1
1736486390000|2025-01-10 05:19:50|111650|111600|111646|111596|111650|111600|111646|111596|3
1736486400000|2025-01-10 05:20:00|111646|111596|111646|111596|111646|111596|111646|111596|1
1736486410000|2025-01-10 05:20:10|111646|111596|111646|111596|111646|111596|111646|111596|1
1736486420000|2025-01-10 05:20:20|111649|111599|111649|111599|111649|111599|111649|111599|1
1736486430000|2025-01-10 05:20:30|111649|111599|111656|111606|111656|111606|111649|111599|4
1736486440000|2025-01-10 05:20:40|111656|111606|111650|111600|111656|111606|111645|111595|5
1736486450000|2025-01-10 05:20:50|111651|111601|111651|111601|111651|111601|111651|111601|3
1736486460000|2025-01-10 05:21:00|111651|111601|111651|111601|111651|111601|111649|111599|4
1736486470000|2025-01-10 05:21:10|111651|111601|111651|111601|111651|111601|111651|111601|2
1736486490000|2025-01-10 05:21:30|111651|111601|111651|111601|111651|111601|111651|111601|1
1736486500000|2025-01-10 05:21:40|111650|111600|111650|111600|111650|111600|111650|111600|2
1736486520000|2025-01-10 05:22:00|111647|111597|111647|111597|111647|111597|111647|111597|2
1736486530000|2025-01-10 05:22:10|111648|111598|111648|111598|111650|111600|111648|111598|9
1736486540000|2025-01-10 05:22:20|111646|111596|111641|111591|111646|111596|111641|111591|6
1736486550000|2025-01-10 05:22:30|111641|111591|111638|111588|111641|111591|111638|111588|7
1736486560000|2025-01-10 05:22:40|111638|111588|111634|111584|111638|111588|111634|111584|6
1736486570000|2025-01-10 05:22:50|111635|111585|111635|111585|111635|111585|111635|111585|3
1736486590000|2025-01-10 05:23:10|111635|111585|111635|111585|111635|111585|111635|111585|1
1736486600000|2025-01-10 05:23:20|111635|111585|111636|111586|111636|111586|111633|111583|5
1736486610000|2025-01-10 05:23:30|111636|111586|111640|111590|111640|111590|111636|111586|5
1736486620000|2025-01-10 05:23:40|111640|111590|111640|111590|111643|111593|111635|111585|9
1736486630000|2025-01-10 05:23:50|111640|111590|111642|111592|111642|111592|111640|111590|2
1736486640000|2025-01-10 05:24:00|111641|111591|111641|111591|111641|111591|111641|111591|1
1736486650000|2025-01-10 05:24:10|111644|111594|111646|111596|111647|111597|111644|111594|7
1736486670000|2025-01-10 05:24:30|111646|111596|111646|111596|111646|111596|111646|111596|1
1736486680000|2025-01-10 05:24:40|111647|111597|111645|111595|111649|111599|111645|111595|4
1736486690000|2025-01-10 05:24:50|111648|111598|111654|111604|111654|111604|111648|111598|9
1736486700000|2025-01-10 05:25:00|111654|111604|111654|111604|111654|111604|111654|111604|9
1736486710000|2025-01-10 05:25:10|111654|111604|111654|111604|111654|111604|111654|111604|2
1736486720000|2025-01-10 05:25:20|111654|111604|111657|111607|111657|111607|111654|111604|4
1736486730000|2025-01-10 05:25:30|111656|111606|111666|111616|111667|111617|111655|111605|10
1736486740000|2025-01-10 05:25:40|111666|111616|111664|111614|111666|111616|111660|111610|8
1736486750000|2025-01-10 05:25:50|111663|111613|111659|111609|111663|111613|111659|111609|4
1736486760000|2025-01-10 05:26:00|111658|111608|111658|111608|111658|111608|111658|111608|3
1736486770000|2025-01-10 05:26:10|111658|111608|111658|111608|111658|111608|111655|111605|8
1736486780000|2025-01-10 05:26:20|111658|111608|111658|111608|111658|111608|111658|111608|6
1736486790000|2025-01-10 05:26:30|111657|111607|111656|111606|111657|111607|111652|111602|9
1736486800000|2025-01-10 05:26:40|111653|111603|111653|111603|111654|111604|111653|111603|4
1736486810000|2025-01-10 05:26:50|111653|111603|111650|111600|111653|111603|111650|111600|3
1736486820000|2025-01-10 05:27:00|111650|111600|111648|111598|111651|111601|111648|111598|8
1736486830000|2025-01-10 05:27:10|111648|111598|111653|111603|111653|111603|111648|111598|8
1736486840000|2025-01-10 05:27:20|111651|111601|111653|111603|111653|111603|111651|111601|3
1736486850000|2025-01-10 05:27:30|111654|111604|111654|111604|111654|111604|111654|111604|2
1736486860000|2025-01-10 05:27:40|111653|111603|111652|111602|111653|111603|111652|111602|2
1736486870000|2025-01-10 05:27:50|111653|111603|111658|111608|111658|111608|111653|111603|8
1736486880000|2025-01-10 05:28:00|111658|111608|111658|111608|111658|111608|111657|111607|4
1736486890000|2025-01-10 05:28:10|111658|111608|111659|111609|111659|111609|111658|111608|3
1736486900000|2025-01-10 05:28:20|111659|111609|111662|111612|111662|111612|111659|111609|3
1736486910000|2025-01-10 05:28:30|111661|111611|111661|111611|111661|111611|111661|111611|2
1736486920000|2025-01-10 05:28:40|111660|111610|111655|111605|111660|111610|111654|111604|5
1736486930000|2025-01-10 05:28:50|111655|111605|111655|111605|111655|111605|111655|111605|2
1736486940000|2025-01-10 05:29:00|111655|111605|111654|111604|111655|111605|111654|111604|2
1736486950000|2025-01-10 05:29:10|111655|111605|111655|111605|111655|111605|111655|111605|3
1736486960000|2025-01-10 05:29:20|111655|111605|111659|111609|111659|111609|111654|111604|4
1736486970000|2025-01-10 05:29:30|111660|111610|111660|111610|111660|111610|111660|111610|2
1736486980000|2025-01-10 05:29:40|111658|111608|111661|111611|111664|111614|111658|111608|6
1736486990000|2025-01-10 05:29:50|111661|111611|111662|111612|111662|111612|111660|111610|6
1736487000000|2025-01-10 05:30:00|111661.8|111611.8|111677.3|111627.3|111678.2|111628.2|111661.8|111611.8|22
1736487010000|2025-01-10 05:30:10|111675.5|111625.5|111671.6|111621.6|111675.5|111625.5|111671.6|111621.6|8
1736487020000|2025-01-10 05:30:20|111671.4|111621.4|111666.1|111616.1|111673.9|111621.4|111660.7|111603.9|10
1736487030000|2025-01-10 05:30:30|111668.5|111618.5|111669.5|111619.5|111678.7|111621.6|111666.4|111608.5|11
1736487040000|2025-01-10 05:30:40|111668.6|111618.6|111668.6|111618.6|111670.6|111620.6|111668.6|111618.6|3
1736487050000|2025-01-10 05:30:50|111669.2|111619.2|111669|111619|111671.2|111621.2|111669|111619|5
1736487060000|2025-01-10 05:31:00|111668.3|111618.3|111681.3|111608.4|111681.3|111618.3|111668.3|111608.4|2
1736487070000|2025-01-10 05:31:10|111681|111608.6|111681|111608.6|111681|111608.6|111681|111608.6|1
1736487080000|2025-01-10 05:31:20|111689|111606.5|111680.9|111608.7|111689|111608.7|111680.9|111606.5|3
1736487090000|2025-01-10 05:31:30|111668.1|111618.1|111673.9|111623.9|111673.9|111623.9|111668.1|111618.1|12
1736487100000|2025-01-10 05:31:40|111671.7|111621.7|111674|111624|111674|111624|111671.7|111621.7|2
1736487110000|2025-01-10 05:31:50|111674.1|111624.1|111677.1|111627.1|111677.1|111627.1|111671.9|111621.9|11
1736487120000|2025-01-10 05:32:00|111676.2|111626.2|111675.1|111625.1|111677.1|111627.1|111675.1|111625.1|6
1736487130000|2025-01-10 05:32:10|111677.1|111627.1|111678.1|111628.1|111678.1|111628.1|111675.4|111625.4|7
1736487140000|2025-01-10 05:32:20|111679.2|111629.2|111682.4|111632.4|111683.4|111633.4|111679.2|111629.2|7
1736487150000|2025-01-10 05:32:30|111683.4|111633.4|111682.3|111632.3|111683.4|111633.4|111682.3|111632.3|4
1736487160000|2025-01-10 05:32:40|111682.8|111632.8|111710.2|111635.8|111711.6|111647.3|111682.8|111632.8|11
1736487170000|2025-01-10 05:32:50|111710|111635.6|111694.6|111644.6|111711.3|111646.7|111693.9|111632.4|15
1736487180000|2025-01-10 05:33:00|111696.1|111646.1|111691.8|111641.8|111706.8|111647.8|111690.5|111632.8|12
1736487190000|2025-01-10 05:33:10|111704.5|111633.5|111704.5|111633.5|111704.5|111633.5|111704.5|111633.5|1
1736487200000|2025-01-10 05:33:20|111692|111642|111684|111634|111704.2|111642.1|111683.8|111632.6|15
1736487210000|2025-01-10 05:33:30|111686.1|111636.1|111687.2|111637.2|111687.3|111637.3|111685.2|111635.2|5
1736487220000|2025-01-10 05:33:40|111687.8|111637.8|111691.3|111641.3|111691.7|111641.7|111685.4|111635.4|14
1736487230000|2025-01-10 05:33:50|111690.5|111640.5|111689.4|111639.4|111691.9|111641.9|111689.2|111639.2|12
1736487240000|2025-01-10 05:34:00|111690.4|111640.4|111690|111640|111690.5|111640.5|111689.2|111639.2|6
1736487250000|2025-01-10 05:34:10|111690.3|111640.3|111691.6|111641.6|111693.2|111643.2|111689.2|111639.2|7
1736487260000|2025-01-10 05:34:20|111693.2|111643.2|111693.5|111643.5|111693.5|111643.5|111691.8|111641.8|3
1736487270000|2025-01-10 05:34:30|111691.9|111641.9|111690.8|111640.8|111693.2|111643.2|111690.8|111640.8|4
1736487280000|2025-01-10 05:34:40|111692.8|111642.8|111690.7|111640.7|111692.8|111642.8|111690.7|111640.7|5
1736487290000|2025-01-10 05:34:50|111692.7|111642.7|111691|111641|111693|111643|111691|111641|3
1736487300000|2025-01-10 05:35:00|111690.8|111640.8|111692.5|111642.5|111712|111642.8|111690.8|111629.7|7
1736487310000|2025-01-10 05:35:10|111703.3|111653.3|111706.2|111656.2|111722.2|111659.6|111703.3|111641.4|14
1736487320000|2025-01-10 05:35:20|111704.9|111654.9|111702.6|111652.6|111704.9|111654.9|111702.6|111652.6|2
1736487330000|2025-01-10 05:35:30|111704.6|111654.6|111697|111647|111705.4|111655.4|111696.6|111646.6|8
1736487340000|2025-01-10 05:35:40|111698.6|111648.6|111697.6|111647.6|111699.6|111649.6|111697.6|111647.6|10
1736487350000|2025-01-10 05:35:50|111698.2|111648.2|111701.1|111651.1|111703.1|111653.1|111698.2|111648.2|4
1736487360000|2025-01-10 05:36:00|111703.1|111653.1|111700.3|111650.3|111703.1|111653.1|111700.3|111650.3|4
1736487370000|2025-01-10 05:36:10|111701.9|111651.9|111702|111652|111704.4|111654.4|111700|111650|9
1736487380000|2025-01-10 05:36:20|111700.3|111650.3|111699.3|111649.3|111701.2|111651.2|111699.3|111649.3|5
1736487390000|2025-01-10 05:36:30|111699.1|111649.1|111687.4|111637.4|111700.7|111650.7|111685.1|111635.1|15
1736487400000|2025-01-10 05:36:40|111697.2|111626.8|111685|111635|111697.2|111635.2|111685|111626.8|3
1736487410000|2025-01-10 05:36:50|111685.2|111635.2|111686.2|111636.2|111689.1|111639.1|111685.2|111635.2|5
1736487420000|2025-01-10 05:37:00|111688.3|111638.3|111681.6|111631.6|111688.3|111638.3|111681.6|111631.6|9
1736487450000|2025-01-10 05:37:30|111695|111621.5|111683.9|111633.9|111695|111636.1|111683.9|111621.5|4
1736487460000|2025-01-10 05:37:40|111685.8|111635.8|111688.3|111638.3|111688.3|111638.3|111685.8|111635.8|3
1736487470000|2025-01-10 05:37:50|111690|111640|111687.9|111637.9|111693|111643|111686.5|111636.5|11
1736487480000|2025-01-10 05:38:00|111686.5|111636.5|111689.9|111639.9|111691.7|111641.7|111683.2|111633.2|12
1736487500000|2025-01-10 05:38:20|111689.8|111639.8|111688.6|111638.6|111689.8|111639.8|111687.3|111637.3|6
1736487510000|2025-01-10 05:38:30|111686.9|111636.9|111683.8|111633.8|111686.9|111636.9|111682.1|111632.1|5
1736487540000|2025-01-10 05:39:00|111693.5|111622.7|111678.9|111628.9|111693.5|111631.9|111678.9|111622.7|4
1736487550000|2025-01-10 05:39:10|111679.9|111629.9|111682.8|111632.8|111683.3|111633.3|111678.8|111628.8|9
1736487560000|2025-01-10 05:39:20|111681.9|111631.9|111678.6|111628.6|111681.9|111631.9|111678.6|111628.6|2
1736487570000|2025-01-10 05:39:30|111677|111627|111678.7|111628.7|111678.7|111628.7|111677|111627|2
1736487580000|2025-01-10 05:39:40|111682.4|111632.4|111694.1|111644.1|111707.3|111644.1|111680.6|111627.6|14
1736487590000|2025-01-10 05:39:50|111694.5|111644.5|111700.4|111650.4|111700.9|111650.9|111693.9|111643.9|18
1736487600000|2025-01-10 05:40:00|111699.6|111649.6|111702.3|111652.3|111713.1|111656.5|111699.2|111638.9|14
1736487610000|2025-01-10 05:40:10|111702|111652|111701.2|111651.2|111702.6|111652.6|111700.8|111650.8|6
1736487620000|2025-01-10 05:40:20|111704.1|111654.1|111699.6|111649.6|111704.1|111654.1|111698.6|111648.6|9
1736487640000|2025-01-10 05:40:40|111697.7|111647.7|111694|111644|111697.7|111647.7|111688.2|111638.2|10
1736487650000|2025-01-10 05:40:50|111693.7|111643.7|111693.7|111643.7|111693.7|111643.7|111693.7|111643.7|1
1736487660000|2025-01-10 05:41:00|111692|111642|111686.3|111636.3|111692|111642|111686.3|111636.3|2
1736487670000|2025-01-10 05:41:10|111686.7|111636.7|111689.7|111639.7|111689.7|111639.7|111686.7|111636.7|3
1736487680000|2025-01-10 05:41:20|111684.8|111634.8|111688.4|111638.4|111688.4|111638.4|111684.8|111634.8|3
1736487690000|2025-01-10 05:41:30|111690.2|111640.2|111687.4|111637.4|111690.2|111640.2|111687.4|111637.4|5
1736487700000|2025-01-10 05:41:40|111687.2|111637.2|111691.6|111641.6|111693.5|111643.5|111687.2|111637.2|13
1736487710000|2025-01-10 05:41:50|111692.3|111642.3|111682.3|111632.3|111692.3|111642.3|111682.3|111632.3|4
1736487720000|2025-01-10 05:42:00|111685.3|111635.3|111683.2|111633.2|111685.9|111635.9|111683.2|111633.2|9
1736487730000|2025-01-10 05:42:10|111684.2|111634.2|111683.2|111633.2|111684.2|111634.2|111683.2|111633.2|2
1736487740000|2025-01-10 05:42:20|111684.1|111634.1|111683.1|111633.1|111684.1|111634.1|111683.1|111633.1|2
1736487750000|2025-01-10 05:42:30|111683.4|111633.4|111695.8|111625.7|111704.2|111633.6|111683.4|111623.1|5
1736487760000|2025-01-10 05:42:40|111695.3|111625.1|111685.3|111635.3|111695.3|111641.1|111684.7|111625.1|8
1736487770000|2025-01-10 05:42:50|111685.6|111635.6|111682.5|111632.5|111686.6|111636.6|111682.5|111632.5|4
1736487780000|2025-01-10 05:43:00|111681.9|111631.9|111681.9|111631.9|111681.9|111631.9|111681.9|111631.9|1
1736487790000|2025-01-10 05:43:10|111680.3|111630.3|111683.9|111633.9|111683.9|111633.9|111679.4|111629.4|4
1736487800000|2025-01-10 05:43:20|111689.5|111639.5|111681.9|111631.9|111689.5|111639.5|111680.1|111630.1|10
1736487810000|2025-01-10 05:43:30|111684.1|111634.1|111681.8|111631.8|111684.1|111634.1|111681.8|111631.8|4
1736487820000|2025-01-10 05:43:40|111681.9|111631.9|111681.9|111631.9|111681.9|111631.9|111681.9|111631.9|1
1736487830000|2025-01-10 05:43:50|111694.3|111624.1|111677.5|111627.5|111694.3|111630.1|111677.5|111624.1|3
1736487850000|2025-01-10 05:44:10|111677.4|111627.4|111677.4|111627.4|111677.4|111627.4|111677.4|111627.4|1
1736487860000|2025-01-10 05:44:20|111688.8|111617.4|111688.8|111617.4|111688.8|111617.4|111688.8|111617.4|1
1736487870000|2025-01-10 05:44:30|111692.4|111610.2|111692.4|111610.2|111692.4|111610.2|111692.4|111610.2|1
1736487880000|2025-01-10 05:44:40||111610.3||111610.3||111610.3||111610.3|1
1736487890000|2025-01-10 05:44:50|111677.4|111627.4|111677.4|111627.4|111677.4|111627.4|111677.4|111627.4|1
1736487900000|2025-01-10 05:45:00|111679.5|111629.5|111687.7|111637.7|111687.7|111637.7|111677.9|111627.9|4
1736487910000|2025-01-10 05:45:10|111683.2|111633.2|111685.7|111635.7|111687.8|111637.8|111683.2|111633.2|9
1736487920000|2025-01-10 05:45:20|111686|111636|111686|111636|111688|111638|111686|111636|6
1736487930000|2025-01-10 05:45:30|111685.8|111635.8|111686.1|111636.1|111687.1|111637.1|111685.8|111635.8|6
1736487940000|2025-01-10 05:45:40|111699.7|111627.6|111700.3|111628.9|111704.3|111628.9|111699.7|111627.6|5
1736487950000|2025-01-10 05:45:50|111695.6|111619.6|111683.2|111633.2|111697.6|111635.4|111682.6|111619.6|6
1736487960000|2025-01-10 05:46:00|111683.1|111633.1|111683.1|111633.1|111683.1|111633.1|111683.1|111633.1|1
1736487970000|2025-01-10 05:46:10|111682.2|111632.2|111683.7|111633.7|111685.4|111635.4|111682.2|111632.2|4
1736487990000|2025-01-10 05:46:30|111683.9|111633.9|111682.5|111632.5|111683.9|111633.9|111682|111632|3
1736488000000|2025-01-10 05:46:40|111691.5|111620.8|111691.5|111620.8|111691.5|111620.8|111691.5|111620.8|1
1736488010000|2025-01-10 05:46:50|111691.4|111620.5|111691.4|111620.5|111691.4|111620.5|111691.4|111620.5|1
1736488020000|2025-01-10 05:47:00|111702.6|111623.2|111684.5|111634.5|111702.6|111638|111682.6|111623.2|8
1736488030000|2025-01-10 05:47:10|111684.9|111634.9|111681.9|111631.9|111684.9|111634.9|111681.9|111631.9|3
1736488040000|2025-01-10 05:47:20|111683.9|111633.9|111679.7|111629.7|111683.9|111633.9|111677.9|111627.9|5
1736488050000|2025-01-10 05:47:30|111679.4|111629.4|111681.1|111631.1|111682.3|111632.3|111679.4|111629.4|3
1736488060000|2025-01-10 05:47:40|111681|111631|111685|111635|111686.9|111636.9|111681|111631|8
1736488070000|2025-01-10 05:47:50|111685.2|111635.2|111685.2|111635.2|111687.2|111637.2|111685.2|111635.2|3
1736488080000|2025-01-10 05:48:00|111687.5|111637.5|111704|111632.3|111710.5|111648.6|111685.1|111632.3|19
1736488090000|2025-01-10 05:48:10|111704.1|111632.5|111689.8|111639.8|111708.9|111641.4|111689.8|111632.1|8
1736488100000|2025-01-10 05:48:20|111689.7|111639.7|111695.2|111645.2|111696.6|111646.6|111689.7|111639.7|12
1736488110000|2025-01-10 05:48:30|111700.5|111650.5|111696.1|111646.1|111709.5|111653|111696.1|111637.2|11
1736488120000|2025-01-10 05:48:40|111698.3|111648.3|111692.6|111642.6|111698.3|111648.3|111692.6|111642.6|13
1736488140000|2025-01-10 05:49:00|111692.8|111642.8|111702.2|111652.2|111704|111654|111692.4|111642.4|14
1736488150000|2025-01-10 05:49:10|111702.4|111652.4|111699|111649|111704.6|111654.6|111698.2|111648.2|15
1736488160000|2025-01-10 05:49:20|111700.8|111650.8|111702.3|111652.3|111702.3|111652.3|111700.6|111650.6|4
1736488170000|2025-01-10 05:49:30|111702.6|111652.6|111702.2|111652.2|111703.4|111653.4|111702.2|111652.2|3
1736488190000|2025-01-10 05:49:50|111710.6|111660.6|111706.3|111656.3|111711.3|111661.3|111705.7|111655.7|14
1736488200000|2025-01-10 05:50:00|111706.4|111656.4|111727.1|111656|111738.2|111669.5|111706.4|111655.8|26
1736488210000|2025-01-10 05:50:10|111726.9|111656.4|111730.4|111659.2|111730.4|111667.2|111710.9|111648.8|21
1736488220000|2025-01-10 05:50:20|111731.9|111670.3|111721.9|111671.9|111731.9|111672.9|111716.7|111658.2|23
1736488230000|2025-01-10 05:50:30|111720.3|111670.3|111721.3|111671.3|111722.2|111672.2|111718|111668|11
1736488240000|2025-01-10 05:50:40|111720.3|111670.3|111707.8|111657.8|111720.3|111670.3|111706.3|111656.3|13
1736488250000|2025-01-10 05:50:50|111708.7|111658.7|111715.7|111665.7|111719.4|111669.4|111708.7|111658.7|13
1736488260000|2025-01-10 05:51:00|111714.1|111664.1|111710.3|111660.3|111714.1|111664.1|111710.3|111660.3|5
1736488270000|2025-01-10 05:51:10|111712.2|111662.2|111708.5|111658.5|111712.2|111662.2|111708.5|111658.5|4
1736488280000|2025-01-10 05:51:20|111707.7|111657.7|111707.7|111657.7|111709.3|111659.3|111707.7|111657.7|3
1736488290000|2025-01-10 05:51:30|111709.1|111659.1|111723.8|111652|111732.3|111661.6|111709.1|111649.5|11
1736488300000|2025-01-10 05:51:40|111723.9|111652.3|111712|111662|111732.8|111662.1|111712|111649.9|8
1736488310000|2025-01-10 05:51:50|111711.9|111661.9|111711.9|111661.9|111713.6|111663.6|111711.9|111661.9|3
1736488320000|2025-01-10 05:52:00|111712|111662|111710.2|111660.2|111713.9|111663.9|111710.2|111660.2|6
1736488330000|2025-01-10 05:52:10|111708.6|111658.6|111705.8|111655.8|111708.6|111658.6|111703.9|111653.9|12
1736488340000|2025-01-10 05:52:20|111707.5|111657.5|111700.1|111650.1|111707.5|111657.5|111699.4|111649.4|6
1736488350000|2025-01-10 05:52:30|111702.8|111652.8|111707|111657|111707|111657|111701.5|111651.5|6
1736488360000|2025-01-10 05:52:40|111707.7|111657.7|111707|111657|111709|111659|111707|111657|5
1736488370000|2025-01-10 05:52:50|111707.6|111657.6|111707.6|111657.6|111709.3|111659.3|111707.6|111657.6|3
1736488380000|2025-01-10 05:53:00|111709.3|111659.3|111717.9|111647|111717.9|111659.3|111707.6|111647|3
1736488390000|2025-01-10 05:53:10|111726.4|111648|111704.4|111654.4|111727.9|111658.4|111704.4|111648|6
1736488400000|2025-01-10 05:53:20|111724.5|111650.3|111707.7|111657.7|111724.5|111659.2|111706|111650.3|6
1736488410000|2025-01-10 05:53:30|111707.5|111657.5|111708.5|111658.5|111710.6|111660.6|111707.5|111657.5|8
1736488420000|2025-01-10 05:53:40|111710.3|111660.3|111715|111665|111715|111665|111710.3|111660.3|9
1736488430000|2025-01-10 05:53:50|111713.8|111663.8|111714|111664|111714.9|111664.9|111713.8|111663.8|6
1736488440000|2025-01-10 05:54:00|111715|111665|111717.4|111667.4|111720.5|111670.5|111712.4|111662.4|21
1736488450000|2025-01-10 05:54:10|111717.9|111667.9|111717.9|111667.9|111717.9|111667.9|111717.9|111667.9|1
1736488460000|2025-01-10 05:54:20|111718|111668|111712.7|111662.7|111718|111668|111710.6|111660.6|10
1736488470000|2025-01-10 05:54:30|111713.6|111663.6|111712.9|111662.9|111713.6|111663.6|111709.7|111659.7|8
1736488480000|2025-01-10 05:54:40|111712.1|111662.1|111712.2|111662.2|111712.2|111662.2|111712.1|111662.1|2
1736488490000|2025-01-10 05:54:50|111711.8|111661.8|111708.2|111658.2|111711.8|111661.8|111708.2|111658.2|3
1736488500000|2025-01-10 05:55:00|111712.6|111662.6|111728|111656.8|111730.2|111669|111712.6|111655.1|9
1736488510000|2025-01-10 05:55:10|111717.7|111667.7|111722.2|111672.2|111734.1|111673.7|111717.7|111663.7|13
1736488520000|2025-01-10 05:55:20|111724.3|111674.3|111726.4|111676.4|111730.4|111680.4|111722.7|111672.7|11
1736488530000|2025-01-10 05:55:30|111727.1|111677.1|111729.3|111679.3|111729.3|111679.3|111726.7|111676.7|8
1736488540000|2025-01-10 05:55:40|111730.5|111680.5|111730.8|111680.8|111731.7|111681.7|111730.5|111680.5|9
1736488550000|2025-01-10 05:55:50|111731.6|111681.6|111728.5|111678.5|111731.6|111681.6|111727.8|111677.8|5
1736488560000|2025-01-10 05:56:00|111725.8|111675.8|111723.5|111673.5|111726.8|111676.8|111723.5|111673.5|4
1736488570000|2025-01-10 05:56:10|111723.3|111673.3|111723.6|111673.6|111723.6|111673.6|111723.3|111673.3|2
1736488580000|2025-01-10 05:56:20|111723.8|111673.8|111723.7|111673.7|111729.8|111679.8|111723.7|111673.7|10
1736488590000|2025-01-10 05:56:30|111721.8|111671.8|111720.3|111670.3|111721.8|111671.8|111718.9|111668.9|4
1736488600000|2025-01-10 05:56:40|111722.4|111672.4|111716.5|111666.5|111722.4|111672.4|111715.8|111665.8|6
1736488610000|2025-01-10 05:56:50|111716.6|111666.6|111723.1|111673.1|111724.7|111674.7|111716.6|111666.6|7
1736488620000|2025-01-10 05:57:00|111726.7|111676.7|111727.5|111677.5|111728.1|111678.1|111726.1|111676.1|6
1736488630000|2025-01-10 05:57:10|111728.6|111678.6|111746.8|111673.5|111754.1|111691|111724.5|111665.9|33
1736488640000|2025-01-10 05:57:20|111749.7|111673.4|111763.2|111687.7|111765.1|111692.8|111741|111673.4|21
1736488650000|2025-01-10 05:57:30|111765.6|111685.1|111779.3|111701.3|111779.3|111711.2|111750.5|111684.4|29
1736488660000|2025-01-10 05:57:40|111779|111701|111774.1|111699.7|111780.8|111714.4|111758.8|111699.7|13
1736488670000|2025-01-10 05:57:50|111775.7|111701.4|111771.6|111700.6|111777.7|111703.9|111771.6|111696.5|10
1736488680000|2025-01-10 05:58:00|111761.1|111711.1|111763.4|111713.4|111774.8|111714.4|111761.1|111699.8|8
1736488690000|2025-01-10 05:58:10|111775.8|111701.3|111768.7|111718.7|111776.3|111718.7|111763.4|111701.3|16
1736488700000|2025-01-10 05:58:20|111768.2|111718.2|111774.8|111701|111774.8|111718.2|111758.4|111700.2|6
1736488710000|2025-01-10 05:58:30|111763.1|111713.1|111762.9|111712.9|111775.9|111713.3|111762.9|111698.6|9
1736488720000|2025-01-10 05:58:40|111764.2|111714.2|111767.2|111717.2|111778.8|111717.2|111764.2|111706.1|18
1736488730000|2025-01-10 05:58:50|111767.3|111717.3|111766.5|111716.5|111773.9|111717.3|111764.8|111703.2|5
1736488740000|2025-01-10 05:59:00|111766.6|111716.6|111768.3|111718.3|111770.1|111720.1|111763.8|111713.8|8
1736488750000|2025-01-10 05:59:10|111768.6|111718.6|111776.3|111726.3|111779|111729|111768.5|111718.5|22
1736488760000|2025-01-10 05:59:20|111778|111728|111785.3|111735.3|111786.3|111736.3|111778|111728|14
1736488770000|2025-01-10 05:59:30|111785.4|111735.4|111784|111734|111785.4|111735.4|111781|111731|6
1736488780000|2025-01-10 05:59:40|111784.1|111734.1|111773|111723|111784.1|111734.1|111772.3|111722.3|16
1736488800000|2025-01-10 06:00:00|111776.1|111726.1|111762.2|111712.2|111776.7|111726.7|111757.9|111707.9|28
1736488810000|2025-01-10 06:00:10|111762.9|111712.9|111772.4|111722.4|111774.9|111724.9|111761.9|111711.9|29
1736488820000|2025-01-10 06:00:20|111773|111723|111775.3|111725.3|111777.1|111727.1|111771.3|111721.3|33
1736488830000|2025-01-10 06:00:30|111773.5|111723.5|111763.4|111713.4|111773.5|111723.5|111763.1|111713.1|27
1736488840000|2025-01-10 06:00:40|111764.1|111714.1|111761.6|111711.6|111765.9|111715.9|111761.5|111711.5|15
1736488850000|2025-01-10 06:00:50|111757.3|111707.3|111758.3|111708.3|111767.2|111713.8|111749.5|111690.4|24
1736488860000|2025-01-10 06:01:00|111757.1|111707.1|111758.9|111708.9|111759.9|111709.9|111755.5|111705.5|15
1736488870000|2025-01-10 06:01:10|111761.3|111711.3|111753.8|111703.8|111762.1|111711.3|111743.5|111686.4|14
1736488880000|2025-01-10 06:01:20|111763.3|111692.2|111762.7|111712.7|111769.4|111719.4|111754.6|111692.2|19
1736488890000|2025-01-10 06:01:30|111761.2|111711.2|111762.6|111712.6|111762.7|111712.7|111761.1|111711.1|4
1736488900000|2025-01-10 06:01:40|111762.7|111712.7|111762.9|111712.9|111767.2|111717.2|111761.4|111711.4|17
1736488910000|2025-01-10 06:01:50|111763.8|111713.8|111767.3|111717.3|111767.3|111717.3|111763.8|111713.8|4
1736488920000|2025-01-10 06:02:00|111765.8|111715.8|111764|111714|111765.8|111715.8|111761.1|111711.1|12
1736488930000|2025-01-10 06:02:10|111762.2|111712.2|111763.4|111713.4|111764.6|111714.6|111755.4|111705.4|14
1736488940000|2025-01-10 06:02:20|111762.1|111712.1|111766.5|111716.5|111766.8|111716.8|111758.4|111708.4|16
1736488950000|2025-01-10 06:02:30|111766|111716|111761.9|111711.9|111768|111718|111761.9|111711.9|13
1736488960000|2025-01-10 06:02:40|111762.9|111712.9|111759.5|111709.5|111762.9|111712.9|111758.8|111708.8|11
1736488970000|2025-01-10 06:02:50|111761.1|111711.1|111765.8|111715.8|111766.9|111716.9|111761.1|111711.1|8
1736488980000|2025-01-10 06:03:00|111766.7|111716.7|111768.9|111718.9|111792.3|111727.5|111766.7|111708.5|28
1736488990000|2025-01-10 06:03:10|111769.4|111719.4|111770.9|111720.9|111770.9|111720.9|111769.4|111719.4|7
1736489000000|2025-01-10 06:03:20|111772.8|111722.8|111777.7|111727.7|111779.7|111729.7|111767.6|111717.6|28
1736489010000|2025-01-10 06:03:30|111779.6|111729.6|111780.6|111730.6|111780.8|111730.8|111769.2|111719.2|27
1736489020000|2025-01-10 06:03:40|111778.5|111728.5|111774.9|111724.9|111784|111734|111774.9|111724.9|18
1736489030000|2025-01-10 06:03:50|111774.3|111724.3|111773|111723|111777.8|111727.8|111769.8|111719.8|21
1736489040000|2025-01-10 06:04:00|111774.9|111724.9|111778|111728|111778.1|111728.1|111773.4|111723.4|9
1736489050000|2025-01-10 06:04:10|111779.5|111729.5|111774.2|111724.2|111779.5|111729.5|111772.8|111722.8|11
1736489060000|2025-01-10 06:04:20|111774.7|111724.7|111773.3|111723.3|111775.9|111725.9|111773.2|111723.2|13
1736489070000|2025-01-10 06:04:30|111774.4|111724.4|111774|111724|111774.4|111724.4|111770.6|111720.6|16
1736489080000|2025-01-10 06:04:40|111774.2|111724.2|111766.9|111716.9|111774.9|111724.9|111764|111714|21
1736489090000|2025-01-10 06:04:50|111767.9|111717.9|111769.1|111719.1|111771|111721|111765.1|111715.1|11
1736489100000|2025-01-10 06:05:00|111770.8|111720.8|111776.5|111726.5|111777.5|111727.5|111769.3|111719.3|16
1736489110000|2025-01-10 06:05:10|111779|111729|111773.2|111723.2|111779.3|111729.3|111770.1|111720.1|18
1736489120000|2025-01-10 06:05:20|111772.8|111722.8|111776.7|111726.7|111776.7|111726.7|111770.1|111720.1|24
1736489130000|2025-01-10 06:05:30|111777.3|111727.3|111769.8|111719.8|111777.3|111727.3|111769.8|111719.8|15
1736489140000|2025-01-10 06:05:40|111773.2|111723.2|111773.8|111723.8|111776|111726|111772.7|111722.7|5
1736489150000|2025-01-10 06:05:50|111775.4|111725.4|111777.6|111727.6|111777.6|111727.6|111775.4|111725.4|3
1736489160000|2025-01-10 06:06:00|111776|111726|111775.2|111725.2|111778|111728|111773.9|111723.9|18
1736489170000|2025-01-10 06:06:10|111776.8|111726.8|111776.8|111726.8|111778.7|111728.7|111774.1|111724.1|8
1736489180000|2025-01-10 06:06:20|111775.1|111725.1|111775.6|111725.6|111777.3|111727.3|111774.1|111724.1|13
1736489190000|2025-01-10 06:06:30|111774.5|111724.5|111769|111719|111774.5|111724.5|111766.8|111716.8|9
1736489200000|2025-01-10 06:06:40|111766.7|111716.7|111768|111718|111768|111718|111762.6|111712.6|9
1736489210000|2025-01-10 06:06:50|111769|111719|111768.7|111718.7|111775.5|111725.5|111768.4|111718.4|13
1736489220000|2025-01-10 06:07:00|111767.1|111717.1|111768.6|111718.6|111770.7|111720.7|111767|111717|8
1736489230000|2025-01-10 06:07:10|111770.3|111720.3|111764.5|111714.5|111770.6|111720.6|111764.5|111714.5|7
1736489240000|2025-01-10 06:07:20|111763|111713|111772.5|111722.5|111772.5|111722.5|111761.3|111711.3|10
1736489250000|2025-01-10 06:07:30|111770.6|111720.6|111760.5|111710.5|111770.6|111720.6|111760.5|111710.5|5
1736489260000|2025-01-10 06:07:40|111758.8|111708.8|111753.3|111703.3|111763.7|111713.7|111749.6|111699.6|15
1736489270000|2025-01-10 06:07:50|111751.6|111701.6|111751.6|111701.6|111751.6|111701.6|111751.6|111701.6|1
1736489280000|2025-01-10 06:08:00|111751.4|111701.4|111748.9|111698.9|111751.4|111701.4|111748.9|111698.9|3
1736489290000|2025-01-10 06:08:10|111748.8|111698.8|111754|111704|111754|111704|111748.8|111698.8|4
1736489300000|2025-01-10 06:08:20|111758.5|111708.5|111764|111714|111764|111714|111756.8|111706.8|9
1736489310000|2025-01-10 06:08:30|111763|111713|111761.7|111711.7|111764.1|111714.1|111761.1|111711.1|8
1736489320000|2025-01-10 06:08:40|111760|111710|111762|111712|111763.8|111713.8|111759.4|111709.4|8
1736489330000|2025-01-10 06:08:50|111763.5|111713.5|111761.6|111711.6|111763.5|111713.5|111758.6|111708.6|9
1736489340000|2025-01-10 06:09:00|111762.4|111712.4|111761.4|111711.4|111762.4|111712.4|111761.4|111711.4|3
1736489350000|2025-01-10 06:09:10|111761.6|111711.6|111757.4|111707.4|111761.6|111711.6|111757.4|111707.4|3
1736489360000|2025-01-10 06:09:20|111758.1|111708.1|111753.3|111703.3|111776.5|111708.1|111752.1|111699.5|9
1736489370000|2025-01-10 06:09:30|111753.2|111703.2|111753.8|111703.8|111756.7|111706.7|111753.2|111703.2|4
1736489380000|2025-01-10 06:09:40|111753.4|111703.4|111757.2|111707.2|111757.6|111707.6|111750.4|111700.4|11
1736489390000|2025-01-10 06:09:50|111757|111707|111773.5|111723.5|111784.3|111725.9|111757|111703.7|23
1736489400000|2025-01-10 06:10:00|111772.2|111722.2|111778.8|111728.8|111778.8|111728.8|111771.2|111721.2|24
1736489410000|2025-01-10 06:10:10|111781.4|111731.4|111776|111726|111781.4|111731.4|111773.7|111723.7|12
1736489420000|2025-01-10 06:10:20|111774.5|111724.5|111773.8|111723.8|111774.5|111724.5|111771.7|111721.7|7
1736489430000|2025-01-10 06:10:30|111772.7|111722.7|111775.9|111725.9|111776.4|111726.4|111769.4|111719.4|20
1736489440000|2025-01-10 06:10:40|111774.8|111724.8|111775.1|111725.1|111775.1|111725.1|111772|111722|7
1736489450000|2025-01-10 06:10:50|111774|111724|111794|111724|111794|111733.7|111767.5|111717.5|19
1736489460000|2025-01-10 06:11:00|111795.1|111723.1|111789.8|111739.8|111805.6|111740.8|111789.5|111719.5|18
1736489470000|2025-01-10 06:11:10|111801.2|111730.9|111788.8|111738.8|111801.2|111740.8|111788.8|111730.9|11
1736489480000|2025-01-10 06:11:20|111788.3|111738.3|111787.3|111737.3|111788.8|111738.8|111787.3|111737.3|5
1736489490000|2025-01-10 06:11:30|111794.2|111744.2|111804.5|111754.5|111814.8|111756.7|111789.1|111723.9|23
1736489500000|2025-01-10 06:11:40|111802.9|111752.9|111801.9|111751.9|111807.5|111757.5|111799.8|111749.8|18
1736489510000|2025-01-10 06:11:50|111803.6|111753.6|111803.7|111753.7|111804.2|111754.2|111799|111749|18
1736489520000|2025-01-10 06:12:00|111804|111754|111804.1|111754.1|111805.9|111755.9|111799.2|111749.2|10
1736489530000|2025-01-10 06:12:10|111803.3|111753.3|111798.4|111748.4|111804.1|111754.1|111797.5|111747.5|22
1736489540000|2025-01-10 06:12:20|111799.4|111749.4|111803.4|111753.4|111807.1|111757.1|111799.4|111749.4|19
1736489550000|2025-01-10 06:12:30|111804.8|111754.8|111805.4|111755.4|111808.6|111758.6|111799.3|111749.3|15
1736489560000|2025-01-10 06:12:40|111804.8|111754.8|111803.2|111753.2|111806.7|111756.7|111803.2|111753.2|12
1736489570000|2025-01-10 06:12:50|111805.2|111755.2|111806.6|111756.6|111809.2|111759.2|111803.6|111753.6|10
1736489580000|2025-01-10 06:13:00|111806.7|111756.7|111806.4|111756.4|111807.3|111757.3|111802.9|111752.9|16
1736489590000|2025-01-10 06:13:10|111804.2|111754.2|111806.1|111756.1|111807|111757|111804.2|111754.2|12
1736489600000|2025-01-10 06:13:20|111807|111757|111804|111754|111807.5|111757.5|111799.4|111749.4|18
1736489610000|2025-01-10 06:13:30|111804.7|111754.7|111804.5|111754.5|111804.7|111754.7|111803.7|111753.7|5
1736489620000|2025-01-10 06:13:40|111803.7|111753.7|111804|111754|111804.5|111754.5|111798.6|111748.6|14
1736489630000|2025-01-10 06:13:50|111803.9|111753.9|111804.8|111754.8|111806.6|111756.6|111797.4|111747.4|11
1736489640000|2025-01-10 06:14:00|111804.3|111754.3|111801.8|111751.8|111804.9|111754.9|111801.4|111751.4|11
1736489650000|2025-01-10 06:14:10|111801.1|111751.1|111804.2|111754.2|111805.1|111755.1|111800.8|111750.8|13
1736489660000|2025-01-10 06:14:20|111804.5|111754.5|111819.3|111741.7|111820.9|111754.6|111799.6|111736.2|17
1736489670000|2025-01-10 06:14:30|111803.9|111753.9|111804.9|111754.9|111821.4|111754.9|111800.9|111736.7|7
1736489680000|2025-01-10 06:14:40|111821.4|111743.2|111807.8|111757.8|111834.3|111772.2|111805.2|111743.2|28
1736489690000|2025-01-10 06:14:50|111807.6|111757.6|111822.9|111772.9|111823.2|111773.2|111805.7|111755.7|28
1736489700000|2025-01-10 06:15:00|111821.3|111771.3|111820.2|111770.2|111823.6|111773.6|111817.2|111767.2|14
1736489710000|2025-01-10 06:15:10|111820.8|111770.8|111818.9|111768.9|111823.8|111773.8|111817.9|111767.9|13
1736489720000|2025-01-10 06:15:20|111818|111768|111818.9|111768.9|111819.3|111769.3|111816.7|111766.7|11
1736489730000|2025-01-10 06:15:30|111817.4|111767.4|111815|111765|111819|111769|111811.1|111761.1|21
1736489740000|2025-01-10 06:15:40|111814.6|111764.6|111799.8|111749.8|111814.6|111764.6|111793.8|111729.1|37
1736489750000|2025-01-10 06:15:50|111802|111752|111804.9|111754.9|111804.9|111754.9|111799|111749|16
1736489760000|2025-01-10 06:16:00|111802.7|111752.7|111797.9|111747.9|111810.1|111760.1|111797.9|111747.9|35
1736489770000|2025-01-10 06:16:10|111799.5|111749.5|111805|111755|111805|111755|111799.5|111749.5|12
1736489780000|2025-01-10 06:16:20|111803.7|111753.7|111802.9|111752.9|111803.7|111753.7|111802.1|111752.1|3
1736489790000|2025-01-10 06:16:30|111801.9|111751.9|111804.8|111754.8|111807.1|111757.1|111800.9|111750.9|27
1736489800000|2025-01-10 06:16:40|111805.6|111755.6|111806|111756|111806.2|111756.2|111802.5|111752.5|19
1736489810000|2025-01-10 06:16:50|111802.4|111752.4|111805.7|111755.7|111806.2|111756.2|111801.7|111751.7|12
1736489820000|2025-01-10 06:17:00|111801.6|111751.6|111822.5|111745.2|111822.5|111754.3|111800.5|111742.3|7
1736489830000|2025-01-10 06:17:10|111820.7|111749.2|111805.1|111755.1|111825.4|111755.1|111801.8|111745.2|11
1736489840000|2025-01-10 06:17:20|111805|111755|111804.4|111754.4|111805|111755|111802.3|111752.3|5
1736489850000|2025-01-10 06:17:30|111804.2|111754.2|111803.2|111753.2|111806.6|111756.6|111803.2|111753.2|6
1736489860000|2025-01-10 06:17:40|111804.9|111754.9|111802.3|111752.3|111807.1|111757.1|111801.4|111751.4|5
1736489870000|2025-01-10 06:17:50|111804.7|111754.7|111803.9|111753.9|111806.5|111756.5|111802.2|111752.2|9
1736489880000|2025-01-10 06:18:00|111804.4|111754.4|111807.6|111757.6|111807.8|111757.8|111802.4|111752.4|10
1736489890000|2025-01-10 06:18:10|111803.2|111753.2|111812.5|111762.5|111814.6|111764.6|111803.2|111753.2|17
1736489900000|2025-01-10 06:18:20|111808|111758|111810.2|111760.2|111813|111763|111808|111758|6
1736489910000|2025-01-10 06:18:30|111810.1|111760.1|111812.1|111762.1|111812.5|111762.5|111807.4|111757.4|12
1736489920000|2025-01-10 06:18:40|111812.3|111762.3|111810.8|111760.8|111812.3|111762.3|111807.4|111757.4|6
1736489930000|2025-01-10 06:18:50|111811.6|111761.6|111810.4|111760.4|111813.6|111763.6|111809.8|111759.8|20
1736489940000|2025-01-10 06:19:00|111811.9|111761.9|111812.9|111762.9|111812.9|111762.9|111807.7|111757.7|14
1736489950000|2025-01-10 06:19:10|111814.9|111764.9|111823.5|111773.5|111834.7|111774.7|111814.9|111756.1|18
1736489960000|2025-01-10 06:19:20|111825|111775|111821.5|111771.5|111825|111775|111821.5|111771.5|4
1736489970000|2025-01-10 06:19:30|111819.1|111769.1|111810.8|111760.8|111823.5|111769.1|111806.2|111750.6|23
1736489980000|2025-01-10 06:19:40|111809.5|111759.5|111817.8|111767.8|111817.8|111767.8|111809|111759|14
1736489990000|2025-01-10 06:19:50|111817.7|111767.7|111823|111773|111823|111773|111815.5|111765.5|15
1736490000000|2025-01-10 06:20:00|111821.7|111771.7|111825.8|111775.8|111827|111777|111821.7|111771.7|10
1736490010000|2025-01-10 06:20:10|111825|111775|111822.6|111772.6|111825|111775|111822.2|111772.2|4
1736490020000|2025-01-10 06:20:20|111820.4|111770.4|111817.7|111767.7|111823.5|111773.5|111814.8|111764.8|12
1736490030000|2025-01-10 06:20:30|111818.7|111768.7|111814.9|111764.9|111818.7|111768.7|111814|111764|17
1736490040000|2025-01-10 06:20:40|111815.3|111765.3|111814.8|111764.8|111816.3|111766.3|111814.8|111764.8|5
1736490050000|2025-01-10 06:20:50|111813.4|111763.4|111814.5|111764.5|111815.6|111765.6|111813.4|111763.4|5
1736490060000|2025-01-10 06:21:00|111814.4|111764.4|111807.7|111757.7|111831.7|111764.4|111807.7|111745.6|8
1736490070000|2025-01-10 06:21:10|111809.6|111759.6|111808.5|111758.5|111817.5|111761.5|111803.5|111743.2|21
1736490080000|2025-01-10 06:21:20|111809.7|111759.7|111807.7|111757.7|111810.6|111760.6|111806.5|111756.5|14
1736490090000|2025-01-10 06:21:30|111805.4|111755.4|111806.4|111756.4|111806.4|111756.4|111805.4|111755.4|2
1736490100000|2025-01-10 06:21:40|111809.1|111759.1|111810.6|111760.6|111814.6|111764.6|111805.7|111755.7|13
1736490110000|2025-01-10 06:21:50|111822.5|111749.2|111816.6|111743.4|111827|111749.2|111816.6|111741.5|8
1736490120000|2025-01-10 06:22:00|111815.8|111742.5|111825.5|111744.6|111826.7|111745.5|111815.8|111742.5|12
1736490130000|2025-01-10 06:22:10|111825.4|111738.6|111826.7|111745.2|111828.2|111747.6|111819.2|111736.5|18
1736490140000|2025-01-10 06:22:20|111819.9|111746.5|111817|111744.2|111828|111750.7|111817|111744.2|8
1736490150000|2025-01-10 06:22:30|111816.4|111745.8|111821.1|111749.7|111828.1|111751.7|111816.4|111745.8|7
1736490160000|2025-01-10 06:22:40|111828.4|111750.3|111821.6|111749.8|111829.1|111752.7|111821.6|111744.1|17
1736490170000|2025-01-10 06:22:50|111828.5|111751.1|111822.3|111748.9|111830.5|111764.8|111814.8|111748.9|8
1736490180000|2025-01-10 06:23:00|111810.6|111760.6|111825.7|111750.4|111825.7|111760.6|111810.6|111750.3|4
1736490190000|2025-01-10 06:23:10|111829.4|111752.7|111830.4|111752.7|111830.4|111764.2|111814.2|111752.7|5
1736490200000|2025-01-10 06:23:20|111832.4|111755.4|111824.9|111774.9|111835.8|111774.9|111821.9|111754.2|18
1736490210000|2025-01-10 06:23:30|111834.7|111762.6|111824.5|111774.5|111834.7|111775.1|111820.3|111762.6|10
1736490220000|2025-01-10 06:23:40|111820.9|111770.9|111820.7|111770.7|111820.9|111770.9|111820.7|111770.7|2
1736490230000|2025-01-10 06:23:50|111834.5|111763.3|111821.3|111771.3|111839|111771.3|111817.3|111751.7|11
1736490240000|2025-01-10 06:24:00|111837|111760.1|111817.9|111767.9|111838|111773.2|111817.9|111751.7|8
1736490250000|2025-01-10 06:24:10|111820.2|111770.2|111815.1|111765.1|111831.2|111770.2|111815.1|111755.1|11
1736490260000|2025-01-10 06:24:20|111815.4|111765.4|111811.3|111761.3|111817.8|111767.8|111808.1|111758.1|16
1736490270000|2025-01-10 06:24:30|111809.8|111759.8|111812.1|111762.1|111828.1|111762.1|111790.7|111711.4|42
1736490280000|2025-01-10 06:24:40|111813.6|111763.6|111811.9|111761.9|111827.6|111763.7|111811|111747.6|19
1736490290000|2025-01-10 06:24:50|111811.3|111761.3|111815|111765|111832.1|111766.4|111810.3|111753.4|19
1736490300000|2025-01-10 06:25:00|111819.8|111769.8|111816.1|111766.1|111832.3|111774.5|111815|111749.3|24
1736490310000|2025-01-10 06:25:10|111815.1|111765.1|111813.5|111763.5|111815.6|111765.6|111812.8|111762.8|9
1736490320000|2025-01-10 06:25:20|111812.5|111762.5|111818.6|111768.6|111820.3|111770.3|111812.5|111762.5|13
1736490330000|2025-01-10 06:25:30|111816.8|111766.8|111816.6|111766.6|111823.9|111773.9|111816.5|111766.5|24
1736490340000|2025-01-10 06:25:40|111818.6|111768.6|111816.8|111766.8|111818.7|111768.7|111816.4|111766.4|8
1736490350000|2025-01-10 06:25:50|111818.7|111768.7|111816.6|111766.6|111818.7|111768.7|111816.6|111766.6|6
1736490360000|2025-01-10 06:26:00|111816.3|111766.3|111836|111755.9|111843.5|111768.4|111816.3|111753.5|15
1736490370000|2025-01-10 06:26:10|111834.7|111757.2|111814.9|111764.9|111835.5|111769.6|111814.9|111757.2|14
1736490380000|2025-01-10 06:26:20|111816.9|111766.9|111822.1|111772.1|111836.3|111776.8|111815.5|111752.7|31
1736490390000|2025-01-10 06:26:30|111821.4|111771.4|111818.2|111768.2|111821.4|111771.4|111817.2|111767.2|6
1736490400000|2025-01-10 06:26:40|111817.3|111767.3|111819.6|111769.6|111819.6|111769.6|111816|111766|5
1736490410000|2025-01-10 06:26:50|111819.9|111769.9|111818.4|111768.4|111819.9|111769.9|111818.4|111768.4|11
1736490420000|2025-01-10 06:27:00|111818.5|111768.5|111818.8|111768.8|111835.8|111769.5|111815.5|111751.8|11
1736490430000|2025-01-10 06:27:10|111818.5|111768.5|111820.2|111770.2|111837.2|111770.5|111815.2|111750.5|8
1736490440000|2025-01-10 06:27:20|111833.9|111761.1|111819.4|111769.4|111833.9|111773.4|111816.5|111751.6|24
1736490450000|2025-01-10 06:27:30|111832.7|111755.9|111817.1|111767.1|111832.7|111769.7|111810.6|111755.9|24
1736490460000|2025-01-10 06:27:40|111819.5|111769.5|111816.3|111766.3|111819.5|111769.5|111816.1|111766.1|10
1736490470000|2025-01-10 06:27:50|111817.8|111767.8|111817.6|111767.6|111818.7|111768.7|111814.3|111764.3|19
1736490480000|2025-01-10 06:28:00|111817.7|111767.7|111818.3|111768.3|111820.5|111770.5|111817.7|111767.7|7
1736490490000|2025-01-10 06:28:10|111819.8|111769.8|111820.6|111770.6|111821|111771|111816.3|111766.3|16
1736490500000|2025-01-10 06:28:20|111819.6|111769.6|111819.9|111769.9|111820.7|111770.7|111817.9|111767.9|19
1736490510000|2025-01-10 06:28:30|111815.3|111765.3|111816.2|111766.2|111822.3|111772.3|111815.3|111765.3|15
1736490520000|2025-01-10 06:28:40|111818.3|111768.3|111817.3|111767.3|111820.3|111770.3|111814.9|111764.9|11
1736490530000|2025-01-10 06:28:50|111817.5|111767.5|111817.8|111767.8|111830.3|111769.6|111814.8|111748.2|31
1736490540000|2025-01-10 06:29:00|111820.9|111770.9|111800.3|111750.3|111820.9|111770.9|111798.9|111748.9|28
1736490550000|2025-01-10 06:29:10|111803|111753|111794.2|111744.2|111803|111753|111789.3|111739.3|21
1736490560000|2025-01-10 06:29:20|111794.5|111744.5|111795.4|111745.4|111795.5|111745.5|111792.1|111742.1|14
1736490570000|2025-01-10 06:29:30|111794.1|111744.1|111793.4|111743.4|111794.1|111744.1|111792.2|111742.2|8
1736490580000|2025-01-10 06:29:40|111792.1|111742.1|111796|111746|111796|111746|111792.1|111742.1|7
1736490590000|2025-01-10 06:29:50|111797.3|111747.3|111796.8|111746.8|111797.3|111747.3|111794.8|111744.8|3
1736490600000|2025-01-10 06:30:00|111801.5|111751.5|111793.9|111743.9|111808.6|111751.6|111784|111734|17
1736490610000|2025-01-10 06:30:10|111794.4|111744.4|111792|111742|111796.7|111746.7|111791.7|111741.7|21
1736490620000|2025-01-10 06:30:20|111796.4|111746.4|111793|111743|111796.6|111746.6|111792.1|111742.1|13
1736490630000|2025-01-10 06:30:30|111795.8|111745.8|111785.6|111735.6|111795.8|111745.8|111785.6|111735.6|12
1736490640000|2025-01-10 06:30:40|111786.6|111736.6|111792.6|111742.6|111792.6|111742.6|111781.6|111731.6|26
1736490650000|2025-01-10 06:30:50|111790.5|111740.5|111794.4|111744.4|111797.4|111747.4|111785.1|111735.1|32
1736490660000|2025-01-10 06:31:00|111795.2|111745.2|111799.9|111749.9|111802.8|111752.8|111792.8|111742.8|32
1736490670000|2025-01-10 06:31:10|111799|111749|111802.3|111752.3|111803.8|111753.8|111798.4|111748.4|16
1736490680000|2025-01-10 06:31:20|111802.6|111752.6|111803|111753|111803|111753|111800.2|111750.2|7
1736490690000|2025-01-10 06:31:30|111806.8|111756.8|111805.8|111755.8|111807.9|111757.9|111802.4|111752.4|21
1736490700000|2025-01-10 06:31:40|111806.6|111756.6|111820.6|111742.4|111820.8|111767|111804.9|111741.8|35
1736490710000|2025-01-10 06:31:50|111805.7|111755.7|111805.1|111755.1|111816|111758.9|111803.6|111741|28
1736490720000|2025-01-10 06:32:00|111803.6|111753.6|111802.3|111752.3|111804.4|111754.4|111799.4|111749.4|12
1736490730000|2025-01-10 06:32:10|111800.5|111750.5|111802.5|111752.5|111804.5|111754.5|111800.5|111750.5|14
1736490740000|2025-01-10 06:32:20|111802.6|111752.6|111795.6|111745.6|111802.6|111752.6|111795.5|111745.5|24
1736490750000|2025-01-10 06:32:30|111797.1|111747.1|111800.8|111750.8|111801.4|111751.4|111797.1|111747.1|5
1736490760000|2025-01-10 06:32:40|111799|111749|111799.2|111749.2|111802.3|111752.3|111799|111749|14
1736490770000|2025-01-10 06:32:50|111798.8|111748.8|111798.9|111748.9|111800.5|111750.5|111797.4|111747.4|9
1736490780000|2025-01-10 06:33:00|111798.8|111748.8|111797.5|111747.5|111800.3|111750.3|111797.1|111747.1|10
1736490790000|2025-01-10 06:33:10|111798.2|111748.2|111796|111746|111801.2|111751.2|111792.7|111742.7|20
1736490800000|2025-01-10 06:33:20|111794.1|111744.1|111789.2|111739.2|111801.4|111744.1|111783|111726.7|15
1736490810000|2025-01-10 06:33:30|111791|111741|111791.6|111741.6|111806.9|111741.6|111790.8|111730.5|4
1736490820000|2025-01-10 06:33:40|111800.4|111728.2|111792.2|111742.2|111803.4|111742.2|111791.8|111728.2|5
1736490830000|2025-01-10 06:33:50|111790.2|111740.2|111784.5|111734.5|111794.7|111742.4|111783.5|111721.5|16
1736490840000|2025-01-10 06:34:00|111784.6|111734.6|111788.6|111738.6|111788.6|111738.6|111784.6|111734.6|5
1736490850000|2025-01-10 06:34:10|111788.4|111738.4|111787.2|111737.2|111798.8|111738.6|111782.5|111728.8|8
1736490860000|2025-01-10 06:34:20|111789|111739|111793.4|111743.4|111799.3|111749.3|111789|111739|8
1736490870000|2025-01-10 06:34:30|111792.8|111742.8|111792.3|111742.3|111792.8|111742.8|111787|111737|6
1736490880000|2025-01-10 06:34:40|111794.5|111744.5|111798.2|111748.2|111800.3|111750.3|111794.5|111744.5|6
1736490890000|2025-01-10 06:34:50|111792.8|111742.8|111798.3|111748.3|111799|111749|111792.8|111742.8|8
1736490900000|2025-01-10 06:35:00|111797.6|111747.6|111799.9|111749.9|111802|111752|111797.4|111747.4|16
1736490910000|2025-01-10 06:35:10|111801.3|111751.3|111801.9|111751.9|111804|111754|111798|111748|16
1736490920000|2025-01-10 06:35:20|111802.2|111752.2|111797|111747|111802.2|111752.2|111794.8|111744.8|6
1736490930000|2025-01-10 06:35:30|111799.8|111749.8|111802.6|111752.6|111803.4|111753.4|111798.8|111748.8|8
1736490940000|2025-01-10 06:35:40|111795.8|111745.8|111795.4|111745.4|111799.4|111749.4|111795.2|111745.2|7
1736490950000|2025-01-10 06:35:50|111794.2|111744.2|111796.5|111746.5|111797|111747|111794.2|111744.2|6
1736490960000|2025-01-10 06:36:00|111797.7|111747.7|111797.8|111747.8|111797.8|111747.8|111797.7|111747.7|2
1736490980000|2025-01-10 06:36:20|111799.3|111749.3|111800.2|111750.2|111821.7|111752.8|111794.7|111734.7|15
1736490990000|2025-01-10 06:36:30|111798.4|111748.4|111799.4|111749.4|111800|111750|111797.6|111747.6|11
1736491000000|2025-01-10 06:36:40|111790.6|111740.6|111797.2|111747.2|111797.6|111747.6|111790.6|111740.6|14
1736491010000|2025-01-10 06:36:50|111797|111747|111797|111747|111797.8|111747.8|111795.9|111745.9|7
1736491020000|2025-01-10 06:37:00|111797.5|111747.5|111804.7|111754.7|111816.3|111755.1|111797.5|111736.8|19
1736491030000|2025-01-10 06:37:10|111804.3|111754.3|111802|111752|111806.6|111756.6|111800.9|111750.9|13
1736491040000|2025-01-10 06:37:20|111802.3|111752.3|111808.3|111758.3|111808.3|111758.3|111801.9|111751.9|7
1736491050000|2025-01-10 06:37:30|111807.9|111757.9|111814.1|111764.1|111815.2|111765.2|111807.9|111757.9|8
1736491060000|2025-01-10 06:37:40|111821|111746|111829.8|111747.7|111833.3|111751.4|111821|111738.8|17
1736491070000|2025-01-10 06:37:50|111829.4|111747.3|111828.5|111748.4|111829.4|111750.2|111826.9|111747.2|10
1736491080000|2025-01-10 06:38:00|111828.6|111748.2|111830.3|111751.4|111831.1|111754.2|111828.6|111748.2|13
1736491090000|2025-01-10 06:38:10|111830.4|111751.5|111833.6|111754.5|111841.4|111758.3|111824.5|111743.4|23
1736491100000|2025-01-10 06:38:20|111833.7|111754.8|111815.8|111765.8|111833.7|111766.9|111815.8|111749.4|11
1736491120000|2025-01-10 06:38:40|111813.8|111763.8|111827|111751.7|111827|111764.8|111813.8|111751.7|3
1736491130000|2025-01-10 06:38:50|111808.7|111758.7|111813.4|111763.4|111839.7|111768.5|111808.7|111744.4|19
1736491140000|2025-01-10 06:39:00|111811.6|111761.6|111815.1|111765.1|111815.1|111765.1|111811.6|111761.6|8
1736491150000|2025-01-10 06:39:10|111816.7|111766.7|111816.7|111766.7|111816.7|111766.7|111816.7|111766.7|1
1736491160000|2025-01-10 06:39:20|111818.4|111768.4|111820.9|111770.9|111823.6|111773.6|111818.4|111768.4|16
1736491170000|2025-01-10 06:39:30|111820|111770|111820.4|111770.4|111822.5|111772.5|111819.2|111769.2|11
1736491180000|2025-01-10 06:39:40|111821.2|111771.2|111819.6|111769.6|111822.5|111772.5|111818.4|111768.4|8
1736491190000|2025-01-10 06:39:50|111831.6|111758.8|111820.3|111770.3|111831.6|111777.6|111818.6|111758.8|10
1736491200000|2025-01-10 06:40:00|111820.8|111770.8|111824.5|111774.5|111824.6|111774.6|111820.8|111770.8|9
1736491210000|2025-01-10 06:40:10|111824.9|111774.9|111825.8|111775.8|111826.5|111776.5|111818.6|111768.6|14
1736491220000|2025-01-10 06:40:20|111824.8|111774.8|111826.8|111776.8|111829.7|111779.7|111824.8|111774.8|19
1736491230000|2025-01-10 06:40:30|111828.2|111778.2|111828.7|111778.7|111830.7|111780.7|111826.2|111776.2|32
1736491240000|2025-01-10 06:40:40|111826.8|111776.8|111826|111776|111828.3|111778.3|111826|111776|14
1736491250000|2025-01-10 06:40:50|111826.9|111776.9|111825|111775|111829.8|111779.8|111825|111775|9
1736491260000|2025-01-10 06:41:00|111826|111776|111837.3|111761.2|111837.3|111778.5|111825.4|111761.2|15
1736491270000|2025-01-10 06:41:10|111824.9|111774.9|111820|111770|111849.3|111775.9|111818.7|111765.7|9
1736491280000|2025-01-10 06:41:20|111821.4|111771.4|111822|111772|111822|111772|111821|111771|3
1736491290000|2025-01-10 06:41:30|111820.3|111770.3|111820.5|111770.5|111822.9|111772.9|111819|111769|10
1736491300000|2025-01-10 06:41:40|111822.9|111772.9|111830.4|111780.4|111830.4|111780.4|111822.9|111772.9|9
1736491310000|2025-01-10 06:41:50|111829.5|111779.5|111825.2|111775.2|111830.5|111780.5|111825.2|111775.2|16
1736491320000|2025-01-10 06:42:00|111826.6|111776.6|111824.5|111774.5|111827.2|111777.2|111824.5|111774.5|11
1736491330000|2025-01-10 06:42:10|111825.5|111775.5|111828.4|111749.6|111839.4|111775.5|111815.2|111742.3|21
1736491340000|2025-01-10 06:42:20|111825.4|111745.1|111819.2|111739.9|111832.5|111747.6|111813.7|111731.1|21
1736491350000|2025-01-10 06:42:30|111826|111746.8|111819.6|111738|111837.7|111746.8|111814.4|111731.3|16
1736491360000|2025-01-10 06:42:40|111817.1|111740.1|111813.1|111737.1|111817.1|111740.1|111813.1|111733.7|4
1736491370000|2025-01-10 06:42:50|111812.5|111737.2|111818|111741.2|111823.2|111741.4|111812.5|111737.2|5
1736491380000|2025-01-10 06:43:00|111818.2|111742.2|111826.3|111743.5|111831.8|111744.7|111818.2|111740.9|7
1736491390000|2025-01-10 06:43:10|111830.5|111753.8|111830.4|111746.9|111833.8|111753.8|111830.4|111746.9|5
1736491400000|2025-01-10 06:43:20|111830.5|111747|111830.5|111747|111830.5|111749|111830.5|111747|3
1736491410000|2025-01-10 06:43:30|111830.6|111747.4|111834.4|111748.1|111834.4|111751.8|111830.6|111747.4|6
1736491420000|2025-01-10 06:43:40|111833.8|111748.6|111839.5|111753.9|111839.5|111753.9|111833.8|111748.6|2
1736491430000|2025-01-10 06:43:50|111817.5|111751.9|111830|111748.8|111834.6|111752.4|111817.5|111737.5|15
1736491440000|2025-01-10 06:44:00|111836|111754.1|111833|111751.5|111836|111754.1|111818|111737.2|14
1736491450000|2025-01-10 06:44:10|111830.7|111750.2|111824.9|111745.4|111830.7|111750.2|111818.9|111739.4|5
1736491460000|2025-01-10 06:44:20|111818.2|111746.8|111828.8|111745.2|111829.6|111755.6|111805.6|111736.8|16
1736491470000|2025-01-10 06:44:30|111826.8|111746|111831.2|111744.4|111831.2|111746|111823.3|111744.4|11
1736491480000|2025-01-10 06:44:40|111830.6|111745|111815.7|111743.7|111830.6|111750.7|111814.7|111741.2|16
1736491490000|2025-01-10 06:44:50|111803.6|111753.6|111807.6|111734|111811.4|111753.9|111798.2|111734|15
1736491500000|2025-01-10 06:45:00|111816.8|111730.8|111816.7|111727|111820.7|111749.8|111790.5|111724.6|27
1736491510000|2025-01-10 06:45:10|111818.7|111731.8|111820.7|111737|111820.8|111753.4|111797|111731.8|16
1736491520000|2025-01-10 06:45:20|111820.5|111732.6|111819.1|111739|111820.5|111739|111816.5|111732|12
1736491530000|2025-01-10 06:45:30|111816.3|111735.4|111816.4|111741.8|111821.6|111741.8|111816|111735.4|10
1736491540000|2025-01-10 06:45:40|111816.2|111740.2|111802.6|111752.6|111816.4|111753.8|111802.6|111737.5|10
1736491550000|2025-01-10 06:45:50|111800.7|111750.7|111796.1|111746.1|111800.7|111750.7|111796.1|111746.1|2
1736491560000|2025-01-10 06:46:00|111806.3|111735.5|111797.4|111747.4|111815.9|111752.6|111795.8|111735.5|9
1736491570000|2025-01-10 06:46:10|111797.9|111747.9|111818.6|111743.2|111818.6|111755.1|111797.9|111741.9|10
1736491580000|2025-01-10 06:46:20|111818.2|111743.7|111818.2|111743.7|111818.2|111743.7|111818.2|111743.7|1
1736491590000|2025-01-10 06:46:30|111818.3|111744.1|111815.8|111744.3|111818.3|111756.5|111796.7|111742.6|11
1736491600000|2025-01-10 06:46:40|111800.6|111750.6|111800.2|111750.2|111813.5|111753.5|111793|111743|11
1736491610000|2025-01-10 06:46:50|111797.2|111747.2|111801|111751|111801|111751|111797.2|111747.2|3
1736491620000|2025-01-10 06:47:00|111800.9|111750.9|111790.9|111740.9|111800.9|111750.9|111786.6|111736.6|12
1736491630000|2025-01-10 06:47:10|111793.2|111743.2|111807|111757|111809.2|111759.2|111791.5|111741.5|20
1736491640000|2025-01-10 06:47:20|111806.6|111756.6|111810|111760|111817.4|111760.2|111806.6|111746.4|12
1736491650000|2025-01-10 06:47:30|111809.2|111759.2|111807.1|111757.1|111819.9|111760.2|111807.1|111747.1|6
1736491660000|2025-01-10 06:47:40|111807|111757|111823|111747.2|111823|111757|111802.7|111743.9|6
1736491670000|2025-01-10 06:47:50|111826.3|111751.2|111826.7|111743.5|111837|111753.1|111803.1|111743.3|12
1736491680000|2025-01-10 06:48:00|111835.6|111748.8|111811.3|111761.3|111835.6|111763.8|111811.2|111745.5|13
1736491690000|2025-01-10 06:48:10|111817.5|111747.3|111813.4|111763.4|111817.5|111766.7|111808.6|111747.3|14
1736491700000|2025-01-10 06:48:20|111814.2|111764.2|111812.4|111762.4|111816.1|111766.1|111811.3|111761.3|15
1736491710000|2025-01-10 06:48:30|111834.5|111749.2|111835|111752.2|111837.5|111752.2|111830.5|111748.2|13
1736491720000|2025-01-10 06:48:40|111835.4|111749.8|111835.4|111751.2|111835.4|111752.2|111830.9|111748.1|13
1736491730000|2025-01-10 06:48:50|111835.2|111751.4|111844.9|111745.7|111850.8|111758.6|111827.6|111737.5|32
1736491740000|2025-01-10 06:49:00|111844.1|111739.9|111848.5|111744.7|111850.3|111747.1|111844.1|111739.9|19
1736491750000|2025-01-10 06:49:10|111848.3|111744.8|111848.7|111747.1|111849|111747.8|111847.4|111744.8|8
1736491760000|2025-01-10 06:49:20|111848.6|111747|111849.7|111747.2|111856.1|111753.6|111845.1|111747|18
1736491770000|2025-01-10 06:49:30|111849.8|111750.9|111853.3|111750.5|111854.3|111752.9|111849.6|111747.6|15
1736491780000|2025-01-10 06:49:40|111853.1|111750.4|111853.2|111751.9|111853.7|111752.4|111852.5|111750.4|7
1736491790000|2025-01-10 06:49:50|111855.3|111755.1|111855.1|111753.8|111857.7|111755.1|111853.6|111751.7|12
1736491800000|2025-01-10 06:50:00|111855.6|111751.7|111858.4|111753.6|111858.8|111754|111851.5|111751.6|11
1736491810000|2025-01-10 06:50:10|111858.3|111757.6|111860.9|111757.2|111865.6|111771.8|111857.6|111755.3|16
1736491820000|2025-01-10 06:50:20|111858.4|111755.6|111833.9|111757.8|111858.4|111761.8|111831.9|111750.8|31
1736491830000|2025-01-10 06:50:30|111835.9|111761.1|111855.5|111754.2|111865.2|111765.7|111831.9|111754.2|20
1736491840000|2025-01-10 06:50:40|111855.7|111754.4|111862.9|111758.2|111863.4|111769|111855.7|111754.4|14
1736491850000|2025-01-10 06:50:50|111863|111758.1|111858.4|111758.1|111863|111758.2|111857.9|111757.6|8
1736491860000|2025-01-10 06:51:00|111858.3|111758|111854.8|111761.5|111870.5|111768.6|111854.8|111758|17
1736491870000|2025-01-10 06:51:10|111860.8|111764.5|111864.3|111761.2|111869.2|111764.5|111860.8|111760.9|16
1736491880000|2025-01-10 06:51:20|111864.4|111761.3|111861.5|111761.2|111866.6|111762.9|111856.7|111761.1|12
1736491890000|2025-01-10 06:51:30|111862.6|111763.7|111858.7|111760.9|111863.7|111764.4|111858.6|111759.5|9
1736491900000|2025-01-10 06:51:40|111863.3|111766.4|111870.6|111767.5|111870.6|111769.2|111862.7|111756.9|19
1736491910000|2025-01-10 06:51:50|111870.7|111767.6|111854.6|111759.1|111870.7|111767.6|111854.4|111756.5|19
1736491920000|2025-01-10 06:52:00|111855.2|111759.5|111863.2|111760.1|111864.7|111761.4|111846.5|111751.4|21
1736491930000|2025-01-10 06:52:10|111854.9|111761.6|111849.9|111756.1|111860.3|111762.4|111849.9|111755.4|27
1736491940000|2025-01-10 06:52:20|111850.9|111758.6|111849.3|111754|111853.4|111758.6|111843.9|111747.2|29
1736491950000|2025-01-10 06:52:30|111852|111751.9|111848.1|111753.3|111852.8|111753.5|111844.3|111746.7|20
1736491960000|2025-01-10 06:52:40|111848|111753.1|111840.9|111747.5|111852.4|111753.2|111840.9|111745.1|18
1736491970000|2025-01-10 06:52:50|111842.9|111750.6|111844.1|111747.7|111854.3|111753.1|111842.4|111747|23
1736491980000|2025-01-10 06:53:00|111849.3|111749.7|111843|111750.2|111849.7|111750.9|111843|111747.7|13
1736491990000|2025-01-10 06:53:10|111843.4|111750.6|111846|111751.3|111852.3|111751.9|111843.4|111748.7|14
1736492000000|2025-01-10 06:53:20|111846.1|111750.1|111843|111748.7|111850.9|111750.1|111838.2|111741.7|20
1736492010000|2025-01-10 06:53:30|111843.9|111747.6|111845.3|111752.5|111851.3|111752.5|111843.9|111745.3|14
1736492020000|2025-01-10 06:53:40|111854.2|111750.6|111848.9|111752.5|111859.3|111756.3|111842.7|111747.6|25
1736492030000|2025-01-10 06:53:50|111849.1|111752.7|111852.2|111754.8|111852.2|111755.1|111843.7|111746.8|13
1736492040000|2025-01-10 06:54:00|111844.9|111755.2|111843.1|111747.9|111848.3|111755.2|111838.4|111735.2|16
1736492050000|2025-01-10 06:54:10|111840.2|111750.8|111858|111759.4|111858|111759.4|111835.5|111738|38
1736492060000|2025-01-10 06:54:20|111860.4|111757.5|111865.6|111759.4|111868.8|111760.5|111854.7|111757.5|22
1736492070000|2025-01-10 06:54:30|111862.8|111760.2|111862|111768.1|111868.1|111768.3|111856.4|111759|26
1736492080000|2025-01-10 06:54:40|111864.1|111768.7|111859.9|111768|111870.1|111768.7|111855|111758.1|19
1736492090000|2025-01-10 06:54:50|111860|111768.1|111861.9|111766.9|111868.6|111770.9|111860|111766.6|23
1736492100000|2025-01-10 06:55:00|111862.8|111767.5|111867.4|111772.6|111875|111773.7|111861.2|111763.6|26
1736492110000|2025-01-10 06:55:10|111869.4|111773.1|111868.8|111769.4|111869.4|111773.5|111858.4|111758.1|25
1736492120000|2025-01-10 06:55:20|111868.9|111769.5|111854.9|111759|111868.9|111769.7|111851.3|111755.1|21
1736492130000|2025-01-10 06:55:30|111854.6|111758.7|111853.6|111761.2|111856.2|111761.4|111853.6|111758.7|9
1736492140000|2025-01-10 06:55:40|111860.1|111761.5|111856|111762.6|111861.9|111762.6|111855.1|111761.5|9
1736492150000|2025-01-10 06:55:50|111856.2|111762.3|111843.9|111742.9|111856.2|111762.3|111842.1|111742.7|19
1736492160000|2025-01-10 06:56:00|111844.2|111745.4|111839.1|111735.4|111844.2|111745.7|111833.9|111727.7|22
1736492170000|2025-01-10 06:56:10|111838.4|111737.3|111839.9|111740|111843.1|111741.8|111829|111721.7|32
1736492180000|2025-01-10 06:56:20|111839.8|111739.9|111837.5|111730.1|111846.3|111743.6|111836.8|111730.1|18
1736492190000|2025-01-10 06:56:30|111834|111732.6|111850.6|111742.9|111850.6|111744.9|111833.8|111725.3|33
1736492200000|2025-01-10 06:56:40|111848.6|111750.4|111847.6|111751.7|111859.3|111751.7|111845.2|111740.2|29
1736492210000|2025-01-10 06:56:50|111859.1|111749.6|111848.3|111753.6|111859.1|111756.1|111846|111747.3|20
1736492220000|2025-01-10 06:57:00|111848.6|111753.3|111843.6|111750.5|111848.7|111753.3|111843.2|111744.9|29
1736492230000|2025-01-10 06:57:10|111844.4|111751.3|111847.5|111752.6|111854.8|111758.7|111839.4|111746.6|26
1736492240000|2025-01-10 06:57:20|111847.4|111752.5|111840.7|111749.1|111853.1|111756.8|111840.6|111747.4|13
1736492250000|2025-01-10 06:57:30|111844|111753.8|111834.1|111748.8|111855.7|111767|111833.4|111746.2|23
1736492260000|2025-01-10 06:57:40|111830.1|111751.2|111854.7|111738.7|111856.9|111752.1|111830.1|111737.4|31
1736492270000|2025-01-10 06:57:50|111854.8|111738.8|111830.1|111759.3|111861.9|111770.4|111820.4|111738.1|16
1736492280000|2025-01-10 06:58:00|111848.2|111755.9|111857.8|111741.8|111866.1|111780|111830|111741.8|22
1736492290000|2025-01-10 06:58:10|111856.8|111740.8|111870.9|111754.9|111873.1|111757.1|111856.8|111740.8|18
1736492300000|2025-01-10 06:58:20|111872.1|111756.1|111872.3|111756.3|111873.7|111757.7|111870.7|111754.7|10
1736492310000|2025-01-10 06:58:30|111872.6|111756.6|111873.8|111757.8|111876.8|111760.8|111871.4|111755.4|25
1736492320000|2025-01-10 06:58:40|111872.8|111756.8|111875.1|111759.1|111877.1|111761.1|111869.6|111753.6|21
1736492330000|2025-01-10 06:58:50|111873.5|111757.5|111869|111753|111875.9|111759.9|111867.4|111751.4|28
1736492340000|2025-01-10 06:59:00|111869.1|111753.1|111847.6|111731.6|111871.4|111755.4|111829.4|111713.4|34
1736492350000|2025-01-10 06:59:10|111848|111732|111918.5|111802.5|111918.5|111802.5|111831.1|111715.1|19
1736492360000|2025-01-10 06:59:20|111918.4|111802.4|111917.8|111801.8|111918.4|111802.4|111917|111801|7
1736492370000|2025-01-10 06:59:30|111918.2|111802.2|111913.6|111797.6|111932.3|111816.3|111913.6|111797.6|10
1736492380000|2025-01-10 06:59:40|111913.8|111797.8|111886.2|111770.2|111914.2|111798.2|111886.2|111770.2|10
1736492390000|2025-01-10 06:59:50|111886.4|111770.4|111886.4|111770.4|111886.4|111770.4|111886.4|111770.4|1
1736492400000|2025-01-10 07:00:00|111803.8|111687.8|111804|111688|111821.3|111705.3|111803.8|111687.8|13
1736492410000|2025-01-10 07:00:10|111805.1|111689.1|111806.5|111690.5|111809.3|111693.3|111799|111683|13
1736492420000|2025-01-10 07:00:20|111796.7|111680.7|111765.5|111649.5|111811|111695|111764.3|111648.3|33
1736492430000|2025-01-10 07:00:30|111766.2|111650.2|111737.8|111621.8|111785.4|111669.4|111719|111603|35
1736492440000|2025-01-10 07:00:40|111739.1|111623.1|111754.3|111647.6|111784.2|111668.2|111721|111605|26
1736492450000|2025-01-10 07:00:50|111754.4|111651.9|111734.8|111618.8|111760.7|111653.8|111726.9|111610.9|31
1736492460000|2025-01-10 07:01:00|111737.7|111621.7|111726.4|111610.4|111737.7|111621.7|111725.5|111609.5|15
1736492470000|2025-01-10 07:01:10|111728.9|111612.9|111811.3|111695.3|111811.3|111695.3|111727.3|111611.3|17
1736492480000|2025-01-10 07:01:20|111812.1|111696.1|111787.8|111671.8|111812.1|111696.1|111755|111639|27
1736492490000|2025-01-10 07:01:30|111787.1|111671.1|111760.2|111644.2|111790.9|111675.5|111757.3|111641.3|21
1736492500000|2025-01-10 07:01:40|111760.1|111644.1|111788.5|111675.9|111792.8|111685|111759.2|111643.2|31
1736492510000|2025-01-10 07:01:50|111794.1|111680.9|111788.2|111672.2|111804.2|111688.2|111762|111646|24
1736492520000|2025-01-10 07:02:00|111788.8|111672.8|111799.8|111683.8|111802.4|111686.4|111788.2|111672.2|23
1736492530000|2025-01-10 07:02:10|111801.2|111685.2|111784|111668|111823.3|111707.3|111779.2|111663.2|23
1736492540000|2025-01-10 07:02:20|111783.9|111667.9|111782.8|111666.8|111783.9|111667.9|111782.3|111666.3|13
1736492550000|2025-01-10 07:02:30|111782.9|111666.9|111802.7|111686.7|111803.4|111687.4|111782.9|111666.9|20
1736492560000|2025-01-10 07:02:40|111802.1|111686.1|111813|111697|111813|111697|111790|111674|20
1736492570000|2025-01-10 07:02:50|111814|111698|111775.7|111659.7|111816.8|111700.8|111775.7|111659.7|18
1736492580000|2025-01-10 07:03:00|111774|111658|111805.4|111689.4|111813.6|111697.6|111774|111658|28
1736492590000|2025-01-10 07:03:10|111807.6|111691.6|111804.6|111688.6|111807.6|111691.6|111802.8|111687.3|22
1736492600000|2025-01-10 07:03:20|111803.6|111687.6|111792|111679.3|111805.1|111689.1|111792|111679.2|16
1736492610000|2025-01-10 07:03:30|111791.9|111679.2|111789.8|111684.2|111792.8|111684.7|111788.1|111677.8|15
1736492620000|2025-01-10 07:03:40|111790.5|111684.3|111800.3|111699.7|111800.3|111699.8|111790.5|111681.7|16
1736492630000|2025-01-10 07:03:50|111799.1|111698.2|111808.8|111707.6|111808.8|111707.6|111798.9|111697.9|24
1736492640000|2025-01-10 07:04:00|111806.8|111707.8|111800.6|111701.1|111806.8|111707.8|111797.9|111698.7|20
1736492650000|2025-01-10 07:04:10|111800.5|111701|111804.8|111690.8|111804.8|111704.2|111794.2|111690.8|25
1736492660000|2025-01-10 07:04:20|111804.7|111690.7|111761.1|111658.8|111804.7|111724.5|111737.3|111645.1|34
1736492670000|2025-01-10 07:04:30|111760.9|111659|111714.9|111664.9|111760.9|111687.1|111714.9|111646.4|16
1736492680000|2025-01-10 07:04:40|111715.7|111665.7|111740.9|111650.3|111744.8|111669.7|111715.7|111647.4|10
1736492690000|2025-01-10 07:04:50|111739.1|111650.6|111735.5|111650.3|111740.3|111651.6|111732|111645.9|15
1736492700000|2025-01-10 07:05:00|111725.4|111643.1|111718.8|111646.5|111725.4|111646.5|111710.9|111633.6|20
1736492710000|2025-01-10 07:05:10|111717.6|111655.1|111705.4|111655.4|111717.6|111655.4|111705.1|111645.6|12
1736492720000|2025-01-10 07:05:20|111705.6|111655.6|111714.1|111643.2|111717.9|111656.2|111702.6|111640.5|10
1736492730000|2025-01-10 07:05:30|111714.9|111644.2|111700.1|111650.1|111715.6|111652.3|111699.2|111633.3|16
1736492740000|2025-01-10 07:05:40|111699.4|111649.4|111700.1|111650.1|111700.2|111650.2|111699.4|111649.4|6
1736492750000|2025-01-10 07:05:50|111700.7|111650.7|111749|111672.6|111764.9|111693.4|111700.7|111650.7|33
1736492760000|2025-01-10 07:06:00|111744.9|111668.4|111746.1|111670|111754.3|111678.9|111744.9|111668.4|15
1736492770000|2025-01-10 07:06:10|111745.5|111671.4|111729.5|111679.5|111756.4|111682.2|111729.5|111671.4|23
1736492780000|2025-01-10 07:06:20|111728.3|111678.3|111723.2|111673.2|111728.3|111678.3|111720.4|111670.4|17
1736492790000|2025-01-10 07:06:30|111723.7|111673.7|111745.5|111673.2|111746.4|111685|111723.2|111669.5|20
1736492800000|2025-01-10 07:06:40|111734.7|111684.7|111754.2|111683.8|111764.4|111695.5|111732.1|111682.1|23
1736492810000|2025-01-10 07:06:50|111754|111681.9|111743.4|111693.4|111755.7|111694.3|111743.1|111681.3|18
1736492820000|2025-01-10 07:07:00|111743.3|111693.3|111746.6|111696.6|111747.6|111697.6|111743.3|111693.3|12
1736492830000|2025-01-10 07:07:10|111746.3|111696.3|111743.5|111693.5|111746.3|111696.3|111740.9|111690.9|7
1736492840000|2025-01-10 07:07:20|111741.9|111691.9|111738.9|111688.9|111742.4|111692.4|111738.4|111688.4|7
1736492850000|2025-01-10 07:07:30|111739.5|111689.5|111738.1|111688.1|111739.5|111689.5|111736.9|111686.9|6
1736492860000|2025-01-10 07:07:40|111737.4|111687.4|111721.2|111671.2|111738.1|111688.1|111721.2|111671.2|21
1736492870000|2025-01-10 07:07:50|111721.4|111671.4|111712.2|111662.2|111721.5|111671.5|111712.2|111662.2|11
1736492880000|2025-01-10 07:08:00|111719.6|111646.3|111708.4|111658.4|111719.9|111659.9|111704.6|111644.8|17
1736492890000|2025-01-10 07:08:10|111708.9|111658.9|111703.3|111653.3|111709.1|111659.1|111703.3|111653.3|5
1736492900000|2025-01-10 07:08:20|111699.6|111649.6|111703.5|111653.5|111703.5|111653.5|111699.2|111649.2|8
1736492910000|2025-01-10 07:08:30|111703|111653|111694.5|111644.5|111711.2|111653.4|111692|111634.1|25
1736492920000|2025-01-10 07:08:40|111694.9|111644.9|111701.6|111651.6|111705.1|111655.1|111692.1|111642.1|20
1736492930000|2025-01-10 07:08:50|111705.7|111655.7|111708.3|111658.3|111726.4|111662|111705.7|111650.8|18
1736492940000|2025-01-10 07:09:00|111707.8|111657.8|111700.5|111650.5|111709.1|111659.1|111700.5|111650.5|11
1736492950000|2025-01-10 07:09:10|111701|111651|111704.3|111654.3|111704.5|111654.5|111701|111651|12
1736492960000|2025-01-10 07:09:20|111704|111654|111701|111651|111704|111654|111700.9|111650.9|4
1736492970000|2025-01-10 07:09:30|111702.5|111652.5|111703.6|111653.6|111705|111655|111702.5|111652.5|7
1736492980000|2025-01-10 07:09:40|111703.5|111653.5|111703.5|111653.5|111703.5|111653.5|111703.5|111653.5|1
1736492990000|2025-01-10 07:09:50|111704.2|111654.2|111700.3|111650.3|111709.3|111655.2|111697.5|111638.4|9
1736493000000|2025-01-10 07:10:00|111700.1|111650.1|111700.3|111650.3|111703.2|111653.2|111700|111650|13
1736493010000|2025-01-10 07:10:10|111700.4|111650.4|111695.1|111645.1|111703.3|111653.3|111695.1|111645.1|12
1736493020000|2025-01-10 07:10:20|111696.3|111646.3|111699.1|111649.1|111699.1|111649.1|111696.3|111646.3|3
1736493030000|2025-01-10 07:10:30|111699.7|111649.7|111704.8|111654.8|111705.6|111655.6|111699.7|111649.7|10
1736493040000|2025-01-10 07:10:40|111703.5|111653.5|111694.6|111644.6|111703.5|111653.5|111694.6|111644.6|11
1736493050000|2025-01-10 07:10:50|111692.6|111642.6|111692.5|111642.5|111693.3|111643.3|111692.5|111642.5|3
1736493060000|2025-01-10 07:11:00|111693.7|111643.7|111704.5|111654.5|111706.6|111656.6|111693.7|111643.7|10
1736493070000|2025-01-10 07:11:10|111703.5|111653.5|111694.6|111644.6|111707.9|111653.5|111693.7|111634.7|11
1736493080000|2025-01-10 07:11:20|111694.2|111644.2|111684.7|111634.7|111699.5|111644.2|111684.7|111628.3|24
1736493090000|2025-01-10 07:11:30|111684.6|111634.6|111671|111621|111684.8|111634.8|111670.5|111620.5|11
1736493100000|2025-01-10 07:11:40|111671.4|111621.4|111672.3|111622.3|111672.3|111622.3|111671|111621|3
1736493110000|2025-01-10 07:11:50|111672.2|111622.2|111672.2|111622.2|111672.2|111622.2|111672.2|111622.2|1
1736493120000|2025-01-10 07:12:00|111672.8|111622.8|111662.8|111612.8|111673.6|111623.6|111660|111610|20
1736493130000|2025-01-10 07:12:10|111658.3|111608.3|111657.3|111607.3|111658.5|111608.5|111655.5|111605.5|14
1736493140000|2025-01-10 07:12:20|111659|111609|111659.9|111609.9|111662.3|111612.3|111659|111609|9
1736493150000|2025-01-10 07:12:30|111661.2|111611.2|111635.7|111585.7|111661.2|111611.2|111633.7|111583.7|14
1736493160000|2025-01-10 07:12:40|111635.3|111585.3|111614.4|111564.4|111650.8|111587.2|111611.8|111561.8|30
1736493170000|2025-01-10 07:12:50|111616.9|111566.9|111617|111567|111622.6|111572.6|111615.8|111565.8|19
1736493180000|2025-01-10 07:13:00|111618|111568|111627.6|111577.6|111630.1|111580.1|111616.1|111566.1|26
1736493190000|2025-01-10 07:13:10|111627.8|111577.8|111628.5|111578.5|111628.6|111578.6|111626.7|111576.7|8
1736493200000|2025-01-10 07:13:20|111628|111578|111632.4|111582.4|111633.8|111583.8|111627.2|111577.2|9
1736493210000|2025-01-10 07:13:30|111633.2|111583.2|111632.8|111582.8|111633.4|111583.4|111631.8|111581.8|5
1736493220000|2025-01-10 07:13:40|111633.4|111583.4|111631|111581|111634.9|111584.9|111631|111581|12
1736493230000|2025-01-10 07:13:50|111632.7|111582.7|111630.2|111580.2|111632.7|111582.7|111629.8|111579.8|5
1736493240000|2025-01-10 07:14:00|111629.5|111579.5|111633|111583|111637.1|111587.1|111627.4|111577.4|20
1736493250000|2025-01-10 07:14:10|111633.6|111583.6|111641.7|111591.7|111647|111597|111633.6|111583.6|16
1736493260000|2025-01-10 07:14:20|111641.9|111591.9|111641.5|111591.5|111643.4|111593.4|111640.6|111590.6|7
1736493270000|2025-01-10 07:14:30|111640.7|111590.7|111638.3|111588.3|111641.5|111591.5|111635.2|111585.2|10
1736493280000|2025-01-10 07:14:40|111639.3|111589.3|111643.1|111593.1|111643.1|111593.1|111639.3|111589.3|6
1736493290000|2025-01-10 07:14:50|111644.1|111594.1|111652|111602|111652|111602|111644.1|111594.1|14
1736493300000|2025-01-10 07:15:00|111651.9|111601.9|111646.7|111596.7|111651.9|111601.9|111646.2|111596.2|6
1736493310000|2025-01-10 07:15:10|111644.3|111594.3|111652.8|111602.8|111652.8|111602.8|111644.3|111594.3|8
1736493320000|2025-01-10 07:15:20|111654.1|111604.1|111681.4|111631.4|111694.1|111644.1|111654.1|111604.1|29
1736493330000|2025-01-10 07:15:30|111680.8|111630.8|111672.8|111622.8|111680.8|111630.8|111668.6|111618.6|16
1736493340000|2025-01-10 07:15:40|111671.4|111621.4|111667.8|111617.8|111671.4|111621.4|111667.8|111617.8|17
1736493350000|2025-01-10 07:15:50|111668.2|111618.2|111656.2|111606.2|111668.5|111618.5|111655.7|111605.7|20
1736493360000|2025-01-10 07:16:00|111659.8|111609.8|111666.9|111616.9|111666.9|111616.9|111659.6|111609.6|16
1736493370000|2025-01-10 07:16:10|111666.4|111616.4|111669.6|111619.6|111669.6|111619.6|111666.4|111616.4|12
1736493380000|2025-01-10 07:16:20|111669.3|111619.3|111665.7|111615.7|111669.3|111619.3|111665.7|111615.7|4
1736493390000|2025-01-10 07:16:30|111666.2|111616.2|111669.3|111619.3|111669.3|111619.3|111665.7|111615.7|7
1736493400000|2025-01-10 07:16:40|111668.1|111618.1|111672.2|111622.2|111672.2|111622.2|111668.1|111618.1|14
1736493410000|2025-01-10 07:16:50|111671.4|111621.4|111681.7|111631.7|111681.7|111631.7|111671.4|111621.4|8
1736493420000|2025-01-10 07:17:00|111681|111631|111668.5|111618.5|111681|111631|111666.3|111616.3|16
1736493430000|2025-01-10 07:17:10|111667.8|111617.8|111668.2|111618.2|111668.3|111618.3|111667.2|111617.2|7
1736493440000|2025-01-10 07:17:20|111668.6|111618.6|111667.9|111617.9|111670.7|111620.7|111667.9|111617.9|7
1736493450000|2025-01-10 07:17:30|111667.5|111617.5|111668.3|111618.3|111668.3|111618.3|111667.5|111617.5|4
1736493460000|2025-01-10 07:17:40|111668.7|111618.7|111667.5|111617.5|111669.7|111619.7|111667.5|111617.5|8
1736493470000|2025-01-10 07:17:50|111668.5|111618.5|111668.5|111618.5|111669.6|111619.6|111668.5|111618.5|4
1736493480000|2025-01-10 07:18:00|111667.3|111617.3|111654.8|111604.8|111668.4|111618.4|111654.8|111604.8|12
1736493490000|2025-01-10 07:18:10|111657.4|111607.4|111642|111592|111658.2|111608.2|111642|111592|22
1736493500000|2025-01-10 07:18:20|111640.6|111590.6|111635.3|111585.3|111640.6|111590.6|111634.5|111584.5|14
1736493510000|2025-01-10 07:18:30|111635.8|111585.8|111635.9|111585.9|111636.2|111586.2|111634.9|111584.9|6
1736493520000|2025-01-10 07:18:40|111637.2|111587.2|111632.4|111582.4|111637.2|111587.2|111632.4|111582.4|6
1736493530000|2025-01-10 07:18:50|111631.2|111581.2|111624.7|111574.7|111631.2|111581.2|111624.1|111574.1|20
1736493540000|2025-01-10 07:19:00|111625.8|111575.8|111624.4|111574.4|111625.8|111575.8|111624.4|111574.4|3
1736493550000|2025-01-10 07:19:10|111623.6|111573.6|111623.8|111573.8|111624.7|111574.7|111623.6|111573.6|4
1736493560000|2025-01-10 07:19:20|111624.6|111574.6|111613.3|111563.3|111624.6|111574.6|111613.3|111563.3|16
1736493570000|2025-01-10 07:19:30|111613.8|111563.8|111624.8|111574.8|111624.8|111574.8|111613.8|111563.8|7
1736493580000|2025-01-10 07:19:40|111624.3|111574.3|111619.4|111569.4|111624.3|111574.3|111616.6|111566.6|8
1736493590000|2025-01-10 07:19:50|111620.4|111570.4|111619.8|111569.8|111620.4|111570.4|111619.8|111569.8|2
1736493600000|2025-01-10 07:20:00|111618.6|111568.6|111612|111562|111619.1|111569.1|111611.6|111561.6|17
1736493610000|2025-01-10 07:20:10|111612.5|111562.5|111611.6|111561.6|111612.5|111562.5|111611.3|111561.3|11
1736493620000|2025-01-10 07:20:20|111613.3|111563.3|111612.2|111562.2|111619.2|111569.2|111611.8|111561.8|12
1736493630000|2025-01-10 07:20:30|111612.7|111562.7|111619.5|111569.5|111620.4|111570.4|111612.7|111562.7|10
1736493640000|2025-01-10 07:20:40|111617.7|111567.7|111618.5|111568.5|111618.5|111568.5|111617.4|111567.4|7
1736493650000|2025-01-10 07:20:50|111617.4|111567.4|111622.9|111572.9|111622.9|111572.9|111617.4|111567.4|19
1736493660000|2025-01-10 07:21:00|111623.3|111573.3|111622.1|111572.1|111623.3|111573.3|111620.9|111570.9|11
1736493670000|2025-01-10 07:21:10|111623|111573|111627.8|111577.8|111627.8|111577.8|111618.3|111568.3|13
1736493680000|2025-01-10 07:21:20|111628.8|111578.8|111622.3|111572.3|111628.8|111578.8|111620.6|111570.6|8
1736493690000|2025-01-10 07:21:30|111624.4|111574.4|111622.3|111572.3|111626.7|111576.7|111622.3|111572.3|11
1736493700000|2025-01-10 07:21:40|111623.1|111573.1|111624.2|111574.2|111626.4|111576.4|111623.1|111573.1|14
1736493710000|2025-01-10 07:21:50|111625.5|111575.5|111636|111586|111636.3|111586.3|111624.7|111574.7|9
1736493720000|2025-01-10 07:22:00|111635.1|111585.1|111635.2|111585.2|111638.4|111588.4|111634.4|111584.4|19
1736493730000|2025-01-10 07:22:10|111636.2|111586.2|111639.7|111589.7|111640.4|111590.4|111636.2|111586.2|8
1736493740000|2025-01-10 07:22:20|111640.4|111590.4|111636.9|111586.9|111640.4|111590.4|111634.1|111584.1|11
1736493750000|2025-01-10 07:22:30|111636.3|111586.3|111636.9|111586.9|111636.9|111586.9|111635.5|111585.5|6
1736493760000|2025-01-10 07:22:40|111637.6|111587.6|111645.2|111595.2|111646|111596|111637.6|111587.6|9
1736493770000|2025-01-10 07:22:50|111646|111596|111657.8|111607.8|111657.8|111607.8|111645.2|111595.2|14
1736493780000|2025-01-10 07:23:00|111656.6|111606.6|111655.8|111605.8|111659.3|111609.3|111651.6|111601.6|19
1736493790000|2025-01-10 07:23:10|111654.4|111604.4|111653.3|111603.3|111661.6|111611.6|111653.3|111603.3|19
1736493800000|2025-01-10 07:23:20|111654.3|111604.3|111654.1|111604.1|111656.5|111606.5|111654.1|111604.1|7
1736493810000|2025-01-10 07:23:30|111655.9|111605.9|111657.6|111607.6|111657.6|111607.6|111652.3|111602.3|13
1736493820000|2025-01-10 07:23:40|111658.1|111608.1|111666.1|111616.1|111667.4|111617.4|111658.1|111608.1|20
1736493840000|2025-01-10 07:24:00|111665.9|111615.9|111666.8|111616.8|111671.9|111621.9|111662.5|111612.5|10
1736493850000|2025-01-10 07:24:10|111664.9|111614.9|111661.5|111611.5|111664.9|111614.9|111661.5|111611.5|4
1736493860000|2025-01-10 07:24:20|111660.2|111610.2|111661.2|111611.2|111661.2|111611.2|111659.3|111609.3|9
1736493870000|2025-01-10 07:24:30|111660.2|111610.2|111661.3|111611.3|111661.3|111611.3|111657.9|111607.9|10
1736493880000|2025-01-10 07:24:40|111660.5|111610.5|111652|111602|111660.5|111610.5|111652|111602|4
1736493890000|2025-01-10 07:24:50|111652.8|111602.8|111650.9|111600.9|111652.8|111602.8|111650.2|111600.2|7
1736493900000|2025-01-10 07:25:00|111651.7|111601.7|111658.8|111608.8|111659.7|111609.7|111650.8|111600.8|9
1736493910000|2025-01-10 07:25:10|111657.2|111607.2|111660.2|111610.2|111667.5|111617.5|111656.1|111606.1|17
1736493920000|2025-01-10 07:25:20|111661.1|111611.1|111670.3|111620.3|111670.7|111620.7|111661.1|111611.1|10
1736493930000|2025-01-10 07:25:30|111669.4|111619.4|111665.8|111615.8|111669.4|111619.4|111665.8|111615.8|16
1736493940000|2025-01-10 07:25:40|111666.2|111616.2|111665.7|111615.7|111666.2|111616.2|111665.7|111615.7|2
1736493950000|2025-01-10 07:25:50|111666.7|111616.7|111666.3|111616.3|111668.2|111618.2|111666.3|111616.3|4
1736493960000|2025-01-10 07:26:00|111665.2|111615.2|111660.1|111610.1|111665.2|111615.2|111658.6|111608.6|6
1736493970000|2025-01-10 07:26:10|111661.2|111611.2|111665.8|111615.8|111665.8|111615.8|111661.2|111611.2|4
1736493980000|2025-01-10 07:26:20|111665|111615|111663.5|111613.5|111665.8|111615.8|111663.5|111613.5|4
1736493990000|2025-01-10 07:26:30|111664.3|111614.3|111665.9|111615.9|111665.9|111615.9|111664.3|111614.3|3
1736494000000|2025-01-10 07:26:40|111664.2|111614.2|111666.1|111616.1|111666.4|111616.4|111662.8|111612.8|7
1736494010000|2025-01-10 07:26:50|111665.1|111615.1|111664.4|111614.4|111665.1|111615.1|111664.4|111614.4|3
1736494020000|2025-01-10 07:27:00|111665.5|111615.5|111659.9|111609.9|111665.6|111615.6|111659.5|111609.5|13
1736494030000|2025-01-10 07:27:10|111659.1|111609.1|111657.4|111607.4|111659.1|111609.1|111657.4|111607.4|4
1736494040000|2025-01-10 07:27:20|111656.9|111606.9|111654.8|111604.8|111657.4|111607.4|111654.8|111604.8|5
1736494050000|2025-01-10 07:27:30|111654.7|111604.7|111654.7|111604.7|111654.7|111604.7|111654.7|111604.7|1
1736494060000|2025-01-10 07:27:40|111654.3|111604.3|111654|111604|111654.4|111604.4|111648.3|111598.3|12
1736494070000|2025-01-10 07:27:50|111652.8|111602.8|111652.4|111602.4|111654.2|111604.2|111652.4|111602.4|10
1736494080000|2025-01-10 07:28:00|111653.1|111603.1|111651|111601|111653.1|111603.1|111650.4|111600.4|9
1736494090000|2025-01-10 07:28:10|111651.9|111601.9|111652.7|111602.7|111652.7|111602.7|111651.9|111601.9|2
1736494100000|2025-01-10 07:28:20|111652.1|111602.1|111652.6|111602.6|111652.6|111602.6|111652.1|111602.1|2
1736494110000|2025-01-10 07:28:30|111654|111604|111641|111591|111654|111604|111640.1|111590.1|14
1736494120000|2025-01-10 07:28:40|111642|111592|111639.1|111589.1|111643.4|111593.4|111639|111589|9
1736494130000|2025-01-10 07:28:50|111639.9|111589.9|111645.2|111595.2|111645.2|111595.2|111639.9|111589.9|11
1736494140000|2025-01-10 07:29:00|111644.4|111594.4|111643.8|111593.8|111646|111596|111643.8|111593.8|5
1736494150000|2025-01-10 07:29:10|111644.5|111594.5|111643.2|111593.2|111644.5|111594.5|111642|111592|5
1736494160000|2025-01-10 07:29:20|111644.2|111594.2|111643.5|111593.5|111644.2|111594.2|111642.9|111592.9|8
1736494170000|2025-01-10 07:29:30|111644|111594|111648.9|111598.9|111649.5|111599.5|111644|111594|8
1736494180000|2025-01-10 07:29:40|111647.7|111597.7|111650.7|111600.7|111650.8|111600.8|111646.3|111596.3|9
1736494190000|2025-01-10 07:29:50|111650.1|111600.1|111650.2|111600.2|111650.7|111600.7|111649.6|111599.6|7
1736494200000|2025-01-10 07:30:00|111649.4|111599.4|111646.8|111596.8|111649.4|111599.4|111644.8|111594.8|12
1736494210000|2025-01-10 07:30:10|111645.8|111595.8|111645.2|111595.2|111646.3|111596.3|111644.5|111594.5|8
1736494220000|2025-01-10 07:30:20|111644.4|111594.4|111623.5|111598.5|111644.4|111602.7|111623.5|111593.6|12
1736494230000|2025-01-10 07:30:30|111622.9|111597.9|111618.7|111593.7|111622.9|111597.9|111618.4|111593.4|9
1736494240000|2025-01-10 07:30:40|111619.7|111594.7|111616.7|111591.7|111622.1|111597.1|111616.2|111591.2|8
1736494250000|2025-01-10 07:30:50|111617.1|111592.1|111622.3|111597.3|111622.3|111597.3|111617.1|111592.1|7
1736494260000|2025-01-10 07:31:00|111622.9|111597.9|111630.7|111580.7|111638.9|111597.9|111622.9|111580.7|11
1736494270000|2025-01-10 07:31:10|111631.1|111581.1|111633.4|111583.4|111636.6|111586.6|111629.4|111579.4|20
1736494280000|2025-01-10 07:31:20|111633.5|111583.5|111631|111606|111639.3|111608.6|111627.5|111583.5|21
1736494290000|2025-01-10 07:31:30|111631.1|111606.1|111637.7|111612.7|111638.3|111613.3|111631.1|111606.1|9
1736494300000|2025-01-10 07:31:40|111637|111612|111637.6|111612.6|111637.6|111612.6|111636.3|111611.3|6
1736494310000|2025-01-10 07:31:50|111637.2|111612.2|111637.9|111612.9|111638.4|111613.4|111634.9|111609.9|7
1736494320000|2025-01-10 07:32:00|111637.2|111612.2|111621.5|111596.5|111638.4|111613.4|111620.6|111595.6|27
1736494330000|2025-01-10 07:32:10|111620.7|111595.7|111609.5|111584.5|111620.7|111595.7|111609.5|111584.5|14
1736494340000|2025-01-10 07:32:20|111610.2|111585.2|111611.2|111586.2|111611.2|111586.2|111610.2|111585.2|9
1736494350000|2025-01-10 07:32:30|111610.5|111585.5|111608.4|111583.4|111611.2|111586.2|111608.4|111583.4|8
1736494360000|2025-01-10 07:32:40|111609.1|111584.1|111607.8|111582.8|111609.1|111584.1|111607.4|111582.4|4
1736494370000|2025-01-10 07:32:50|111607.7|111582.7|111604|111579|111609.5|111584.5|111604|111579|14
1736494380000|2025-01-10 07:33:00|111603.7|111578.7|111601.7|111576.7|111606.1|111581.1|111601.7|111576.7|10
1736494390000|2025-01-10 07:33:10|111602.3|111577.3|111604.4|111579.4|111604.7|111579.7|111601.7|111576.7|11
1736494400000|2025-01-10 07:33:20|111604.7|111579.7|111603.4|111578.4|111604.7|111579.7|111602|111577|8
1736494410000|2025-01-10 07:33:30|111603.8|111578.8|111597.2|111572.2|111604.2|111579.2|111596.7|111571.7|11
1736494420000|2025-01-10 07:33:40|111596.5|111571.5|111597.9|111572.9|111597.9|111572.9|111593.6|111568.6|10
1736494430000|2025-01-10 07:33:50|111598.7|111573.7|111601.8|111576.8|111602.4|111577.4|111598.7|111573.7|6
1736494440000|2025-01-10 07:34:00|111602.4|111577.4|111609.6|111584.6|111609.6|111584.6|111602.4|111577.4|18
1736494450000|2025-01-10 07:34:10|111610.6|111585.6|111608.4|111583.4|111610.6|111585.6|111605.6|111580.6|4
1736494460000|2025-01-10 07:34:20|111609.1|111584.1|111608.2|111583.2|111609.7|111584.7|111607.8|111582.8|8
1736494470000|2025-01-10 07:34:30|111608.8|111583.8|111608.7|111583.7|111609.6|111584.6|111608.4|111583.4|9
1736494480000|2025-01-10 07:34:40|111609.4|111584.4|111620.3|111595.3|111620.5|111595.5|111608.4|111583.4|10
1736494490000|2025-01-10 07:34:50|111620.9|111595.9|111616.1|111591.1|111621.6|111596.6|111615.3|111590.3|11
1736494500000|2025-01-10 07:35:00|111615.5|111590.5|111608.9|111583.9|111615.5|111590.5|111608.5|111583.5|9
1736494510000|2025-01-10 07:35:10|111609.5|111584.5|111609.4|111584.4|111609.5|111584.5|111607.9|111582.9|7
1736494520000|2025-01-10 07:35:20|111608.6|111583.6|111602.4|111577.4|111608.6|111583.6|111601.9|111576.9|11
1736494530000|2025-01-10 07:35:30|111602.2|111577.2|111602.3|111577.3|111602.3|111577.3|111600.8|111575.8|18
1736494540000|2025-01-10 07:35:40|111601.3|111576.3|111601.3|111576.3|111602.3|111577.3|111600.9|111575.9|12
1736494550000|2025-01-10 07:35:50|111601.9|111576.9|111603.2|111578.2|111603.2|111578.2|111599.7|111574.7|9
1736494560000|2025-01-10 07:36:00|111604|111579|111602.8|111577.8|111607.3|111582.3|111602.8|111577.8|6
1736494570000|2025-01-10 07:36:10|111603.3|111578.3|111585.6|111560.6|111603.3|111578.3|111585.6|111560.6|17
1736494580000|2025-01-10 07:36:20|111584.8|111559.8|111587.4|111562.4|111587.9|111562.9|111581.4|111556.4|15
1736494590000|2025-01-10 07:36:30|111587.9|111562.9|111595.4|111570.4|111600.1|111575.1|111587.9|111562.9|14
1736494610000|2025-01-10 07:36:50|111595.5|111570.5|111606.4|111581.4|111606.4|111581.4|111595.5|111570.5|10
1736494620000|2025-01-10 07:37:00|111607|111582|111604.7|111579.7|111607|111582|111604|111579|7
1736494630000|2025-01-10 07:37:10|111603.5|111578.5|111593.6|111568.6|111603.5|111578.5|111590.1|111565.1|13
1736494640000|2025-01-10 07:37:20|111590.1|111565.1|111593.6|111568.6|111593.6|111568.6|111590.1|111565.1|2
1736494660000|2025-01-10 07:37:40|111604.1|111554.1|111589.1|111564.1|111604.1|111566.5|111588|111553.8|8
1736494670000|2025-01-10 07:37:50|111591|111566|111595.6|111570.6|111597|111572|111590.3|111565.3|15
1736494680000|2025-01-10 07:38:00|111597|111572|111606.9|111581.9|111607.1|111582.1|111597|111572|26
1736494690000|2025-01-10 07:38:10|111606.4|111581.4|111602.4|111577.4|111606.4|111581.4|111602.4|111577.4|11
1736494700000|2025-01-10 07:38:20|111599.4|111574.4|111595.8|111570.8|111603.4|111578.4|111594.8|111569.8|17
1736494710000|2025-01-10 07:38:30|111597.1|111572.1|111595.5|111570.5|111599.1|111574.1|111593.3|111568.3|12
1736494720000|2025-01-10 07:38:40|111595.2|111570.2|111606|111581|111606.8|111581.8|111595.2|111570.2|19
1736494730000|2025-01-10 07:38:50|111605|111580|111604.3|111579.3|111606|111581|111600.1|111575.1|13
1736494740000|2025-01-10 07:39:00|111604.9|111579.9|111606.1|111581.1|111606.1|111581.1|111604.9|111579.9|17
1736494750000|2025-01-10 07:39:10|111606.9|111581.9|111605.7|111580.7|111606.9|111581.9|111599.4|111574.4|23
1736494760000|2025-01-10 07:39:20|111606.4|111581.4|111608.4|111583.4|111610.7|111585.7|111604.8|111579.8|14
1736494770000|2025-01-10 07:39:30|111607.2|111582.2|111606|111581|111607.2|111582.2|111606|111581|3
1736494780000|2025-01-10 07:39:40|111606.6|111581.6|111604.8|111579.8|111609|111584|111604.8|111579.8|6
1736494790000|2025-01-10 07:39:50|111603.7|111578.7|111602.2|111577.2|111603.7|111578.7|111600.5|111575.5|7
1736494800000|2025-01-10 07:40:00|111602.8|111577.8|111608.4|111583.4|111608.4|111583.4|111601.6|111576.6|13
1736494810000|2025-01-10 07:40:10|111608.9|111583.9|111607.4|111582.4|111608.9|111583.9|111606.4|111581.4|8
1736494820000|2025-01-10 07:40:20|111606.4|111581.4|111604.3|111579.3|111607.4|111582.4|111602.5|111577.5|11
1736494830000|2025-01-10 07:40:30|111605.3|111580.3|111612.3|111587.3|111614.6|111589.6|111604.7|111579.7|16
1736494840000|2025-01-10 07:40:40|111613.5|111588.5|111606.9|111581.9|111613.5|111588.5|111606.9|111581.9|8
1736494850000|2025-01-10 07:40:50|111606.2|111581.2|111602.7|111577.7|111606.2|111581.2|111602.6|111577.6|17
1736494860000|2025-01-10 07:41:00|111610.9|111585.9|111616|111591|111620.7|111595.7|111607.7|111582.7|30
1736494870000|2025-01-10 07:41:10|111616.7|111591.7|111626.4|111601.4|111626.4|111601.4|111616.7|111591.7|12
1736494880000|2025-01-10 07:41:20|111623.8|111598.8|111617.3|111592.3|111627|111602|111615.8|111590.8|24
1736494890000|2025-01-10 07:41:30|111618.1|111593.1|111622.9|111597.9|111625.8|111600.8|111617.3|111592.3|21
1736494900000|2025-01-10 07:41:40|111623.5|111598.5|111620.3|111595.3|111623.5|111598.5|111620.3|111595.3|7
1736494910000|2025-01-10 07:41:50|111621.2|111596.2|111618.2|111593.2|111621.2|111596.2|111615.9|111590.9|18
1736494920000|2025-01-10 07:42:00|111617.6|111592.6|111617.2|111592.2|111617.6|111592.6|111616.5|111591.5|4
1736494930000|2025-01-10 07:42:10|111616.5|111591.5|111612.4|111587.4|111621.6|111596.6|111612.4|111587.4|18
1736494940000|2025-01-10 07:42:20|111611.3|111586.3|111606.8|111581.8|111613.1|111588.1|111606|111581|18
1736494950000|2025-01-10 07:42:30|111606.1|111581.1|111601.9|111576.9|111607.2|111582.2|111601.9|111576.9|12
1736494960000|2025-01-10 07:42:40|111602.5|111577.5|111603.2|111578.2|111603.2|111578.2|111599.7|111574.7|11
1736494970000|2025-01-10 07:42:50|111602.6|111577.6|111606.3|111581.3|111607.9|111582.9|111599.4|111574.4|19
1736494980000|2025-01-10 07:43:00|111605.6|111580.6|111596.4|111571.4|111605.6|111580.6|111596.4|111571.4|8
1736494990000|2025-01-10 07:43:10|111595.7|111570.7|111595.7|111570.7|111596.4|111571.4|111595.7|111570.7|3
1736495000000|2025-01-10 07:43:20|111595.8|111570.8|111595.8|111570.8|111596.4|111571.4|111595.8|111570.8|3
1736495010000|2025-01-10 07:43:30|111596.4|111571.4|111589.3|111564.3|111596.4|111571.4|111586|111561|23
1736495020000|2025-01-10 07:43:40|111589.4|111564.4|111608.5|111558.5|111619.5|111582.3|111589.4|111558.5|21
1736495030000|2025-01-10 07:43:50|111609.1|111559.1|111610.7|111560.7|111612.5|111562.5|111609.1|111559.1|15
1736495040000|2025-01-10 07:44:00|111610.6|111560.6|111610|111560|111611.3|111561.3|111610|111560|4
1736495050000|2025-01-10 07:44:10|111609.9|111559.9|111611.4|111561.4|111611.6|111561.6|111609.9|111559.9|7
1736495060000|2025-01-10 07:44:20|111611.5|111561.5|111604.7|111554.7|111611.5|111561.5|111602|111552|10
1736495070000|2025-01-10 07:44:30|111602.8|111552.8|111601.1|111551.1|111604.5|111554.5|111601.1|111551.1|4
1736495080000|2025-01-10 07:44:40|111603.4|111553.4|111604.2|111554.2|111604.2|111554.2|111601|111551|5
1736495090000|2025-01-10 07:44:50|111603.7|111553.7|111600.5|111550.5|111603.7|111553.7|111600.5|111550.5|10
1736495100000|2025-01-10 07:45:00|111597.5|111547.5|111609|111559|111609|111559|111596.8|111546.8|11
1736495110000|2025-01-10 07:45:10|111609.6|111559.6|111603.3|111553.3|111609.6|111559.6|111601.7|111551.7|11
1736495130000|2025-01-10 07:45:30|111602|111552|111596.7|111546.7|111602|111552|111596.7|111546.7|6
1736495140000|2025-01-10 07:45:40|111597.3|111547.3|111597.5|111547.5|111597.5|111547.5|111596.6|111546.6|4
1736495150000|2025-01-10 07:45:50|111597.9|111547.9|111603.3|111553.3|111604.6|111554.6|111597.3|111547.3|8
1736495160000|2025-01-10 07:46:00|111602.8|111552.8|111592.5|111542.5|111602.8|111552.8|111592.5|111542.5|6
1736495170000|2025-01-10 07:46:10|111591.5|111541.5|111590.8|111540.8|111591.5|111541.5|111589.3|111539.3|7
1736495180000|2025-01-10 07:46:20|111590.3|111540.3|111593.5|111543.5|111594.2|111544.2|111588.1|111538.1|12
1736495190000|2025-01-10 07:46:30|111592.4|111542.4|111590.5|111540.5|111592.4|111542.4|111590.5|111540.5|6
1736495200000|2025-01-10 07:46:40|111590.4|111540.4|111593.7|111543.7|111593.7|111543.7|111590.4|111540.4|8
1736495210000|2025-01-10 07:46:50|111593.5|111543.5|111591.3|111541.3|111594|111544|111591.3|111541.3|9
1736495220000|2025-01-10 07:47:00|111592.3|111542.3|111587.2|111537.2|111592.3|111542.3|111587.1|111537.1|11
1736495230000|2025-01-10 07:47:10|111587.3|111537.3|111585.4|111535.4|111587.3|111537.3|111585.1|111535.1|11
1736495240000|2025-01-10 07:47:20|111585.7|111535.7|111585.2|111535.2|111591.1|111541.1|111585.2|111535.2|11
1736495250000|2025-01-10 07:47:30|111584.9|111534.9|111585|111535|111586.6|111536.6|111582.4|111532.4|15
1736495260000|2025-01-10 07:47:40|111584.2|111534.2|111589.7|111539.7|111589.7|111539.7|111583.8|111533.8|12
1736495270000|2025-01-10 07:47:50|111587.8|111537.8|111576.2|111526.2|111587.8|111537.8|111576.2|111526.2|15
1736495280000|2025-01-10 07:48:00|111577.6|111527.6|111572.3|111522.3|111584.1|111534.1|111572.3|111522.3|24
1736495290000|2025-01-10 07:48:10|111572.4|111522.4|111577.8|111527.8|111577.8|111527.8|111572.4|111522.4|9
1736495300000|2025-01-10 07:48:20|111577.7|111527.7|111585.6|111535.6|111589|111539|111577|111527|25
1736495310000|2025-01-10 07:48:30|111585.3|111535.3|111585.3|111535.3|111586.6|111536.6|111581.1|111531.1|23
1736495320000|2025-01-10 07:48:40|111585.4|111535.4|111580.9|111530.9|111585.4|111535.4|111580.9|111530.9|10
1736495330000|2025-01-10 07:48:50|111580.1|111530.1|111579.8|111529.8|111580.1|111530.1|111579.6|111529.6|5
1736495340000|2025-01-10 07:49:00|111580|111530|111575|111525|111580.4|111530.4|111575|111525|19
1736495350000|2025-01-10 07:49:10|111575.4|111525.4|111578|111528|111584.6|111534.6|111575.3|111525.3|20
1736495360000|2025-01-10 07:49:20|111578.1|111528.1|111574.2|111524.2|111578.1|111528.1|111574.2|111524.2|20
1736495370000|2025-01-10 07:49:30|111573.5|111523.5|111577.8|111527.8|111577.9|111527.9|111572.8|111522.8|13
1736495380000|2025-01-10 07:49:40|111577.7|111527.7|111578.5|111528.5|111579|111529|111577.4|111527.4|9
1736495390000|2025-01-10 07:49:50|111578.6|111528.6|111582.7|111532.7|111582.7|111532.7|111578|111528|8
1736495400000|2025-01-10 07:50:00|111583.6|111533.6|111582.2|111532.2|111585|111535|111580.5|111530.5|14
1736495410000|2025-01-10 07:50:10|111581.8|111531.8|111578.4|111528.4|111581.8|111531.8|111577.1|111527.1|10
1736495420000|2025-01-10 07:50:20|111578.3|111528.3|111579.7|111529.7|111580.2|111530.2|111576.7|111526.7|16
1736495430000|2025-01-10 07:50:30|111579.6|111529.6|111576.6|111526.6|111584.2|111534.2|111576.6|111526.6|16
1736495440000|2025-01-10 07:50:40|111576.7|111526.7|111585.6|111535.6|111588.1|111538.1|111576.7|111526.7|18
1736495450000|2025-01-10 07:50:50|111585.5|111535.5|111585.1|111535.1|111589.6|111539.6|111584.6|111534.6|32
1736495460000|2025-01-10 07:51:00|111584.5|111534.5|111589.1|111539.1|111592|111542|111584.3|111534.3|20
1736495470000|2025-01-10 07:51:10|111588.9|111538.9|111589|111539|111593.7|111543.7|111585.4|111535.4|17
1736495480000|2025-01-10 07:51:20|111588.4|111538.4|111595.9|111545.9|111597.5|111547.5|111586.6|111536.6|21
1736495490000|2025-01-10 07:51:30|111595.5|111545.5|111583.7|111533.7|111595.5|111545.5|111582.2|111532.2|19
1736495500000|2025-01-10 07:51:40|111584.3|111534.3|111574.6|111524.6|111586.4|111536.4|111573.1|111523.1|16
1736495510000|2025-01-10 07:51:50|111574.5|111524.5|111568.9|111518.9|111576.4|111526.4|111568.9|111518.9|14
1736495520000|2025-01-10 07:52:00|111569|111519|111567.8|111517.8|111569|111519|111567.8|111517.8|5
1736495530000|2025-01-10 07:52:10|111567.6|111517.6|111556.9|111506.9|111567.6|111517.6|111556.9|111506.9|18
1736495540000|2025-01-10 07:52:20|111557.5|111507.5|111540.8|111490.8|111557.7|111507.7|111535.9|111485.9|18
1736495550000|2025-01-10 07:52:30|111540.3|111490.3|111533.6|111483.6|111541.4|111491.4|111531.7|111481.7|11
1736495560000|2025-01-10 07:52:40|111534.9|111484.9|111549.3|111499.3|111549.3|111499.3|111531.8|111481.8|22
1736495570000|2025-01-10 07:52:50|111549.2|111499.2|111549.5|111499.5|111550.7|111500.7|111549|111499|9
1736495580000|2025-01-10 07:53:00|111548.8|111498.8|111548.2|111498.2|111548.8|111498.8|111545.5|111495.5|18
1736495590000|2025-01-10 07:53:10|111548.3|111498.3|111547.4|111497.4|111549.4|111499.4|111547.2|111497.2|12
1736495600000|2025-01-10 07:53:20|111548.4|111498.4|111544|111494|111548.9|111498.9|111542.6|111492.6|23
1736495610000|2025-01-10 07:53:30|111544.7|111494.7|111548.5|111498.5|111549|111499|111544.2|111494.2|16
1736495620000|2025-01-10 07:53:40|111548.4|111498.4|111550.1|111500.1|111550.2|111500.2|111547.3|111497.3|10
1736495630000|2025-01-10 07:53:50|111550.2|111500.2|111547.5|111497.5|111550.2|111500.2|111546.2|111496.2|15
1736495640000|2025-01-10 07:54:00|111547.2|111497.2|111547.9|111497.9|111549.7|111499.7|111541.8|111491.8|23
1736495650000|2025-01-10 07:54:10|111547.3|111497.3|111544|111494|111549.7|111499.7|111544|111494|26
1736495660000|2025-01-10 07:54:20|111544.6|111494.6|111552.1|111502.1|111552.1|111502.1|111544.6|111494.6|13
1736495670000|2025-01-10 07:54:30|111551.6|111501.6|111541.1|111491.1|111551.8|111501.8|111539.3|111489.3|21
1736495680000|2025-01-10 07:54:40|111541.2|111491.2|111541.9|111491.9|111541.9|111491.9|111539.4|111489.4|17
1736495690000|2025-01-10 07:54:50|111541.6|111491.6|111538.7|111488.7|111541.6|111491.6|111534.8|111484.8|20
1736495700000|2025-01-10 07:55:00|111537.6|111487.6|111527.6|111477.6|111537.6|111487.6|111521.9|111471.9|35
1736495710000|2025-01-10 07:55:10|111528.5|111478.5|111524.3|111474.3|111530.6|111480.6|111524.3|111474.3|17
1736495720000|2025-01-10 07:55:20|111523.3|111473.3|111524|111474|111524|111474|111521.8|111471.8|15
1736495730000|2025-01-10 07:55:30|111524.4|111474.4|111522.2|111472.2|111525.3|111475.3|111522.2|111472.2|14
1736495740000|2025-01-10 07:55:40|111522.1|111472.1|111516.9|111466.9|111522.1|111472.1|111512.5|111462.5|28
1736495750000|2025-01-10 07:55:50|111517.1|111467.1|111518.7|111468.7|111519|111469|111516.9|111466.9|12
1736495760000|2025-01-10 07:56:00|111519.3|111469.3|111522.4|111472.4|111523.1|111473.1|111518.9|111468.9|16
1736495770000|2025-01-10 07:56:10|111523.1|111473.1|111521.7|111471.7|111523.7|111473.7|111521.7|111471.7|10
1736495780000|2025-01-10 07:56:20|111521.8|111471.8|111525.7|111475.7|111526.5|111476.5|111521.7|111471.7|11
1736495790000|2025-01-10 07:56:30|111526.3|111476.3|111526.4|111476.4|111527.8|111477.8|111526.3|111476.3|10
1736495800000|2025-01-10 07:56:40|111526.5|111476.5|111526.4|111476.4|111530.6|111480.6|111522.4|111472.4|18
1736495810000|2025-01-10 07:56:50|111525.4|111475.4|111527|111477|111528.4|111478.4|111522.3|111472.3|25
1736495820000|2025-01-10 07:57:00|111527.1|111477.1|111526.9|111476.9|111527.6|111477.6|111525.9|111475.9|8
1736495830000|2025-01-10 07:57:10|111526.8|111476.8|111520.7|111470.7|111526.8|111476.8|111520.6|111470.6|23
1736495840000|2025-01-10 07:57:20|111519.4|111469.4|111516.9|111466.9|111520.7|111470.7|111514.7|111464.7|23
1736495850000|2025-01-10 07:57:30|111516.3|111466.3|111516.5|111466.5|111519.2|111469.2|111516.1|111466.1|13
1736495860000|2025-01-10 07:57:40|111517.2|111467.2|111525.4|111475.4|111526.1|111492.7|111516.9|111467.1|16
1736495870000|2025-01-10 07:57:50|111524.7|111474.7|111512.9|111462.9|111524.7|111490.7|111510.9|111460.9|19
1736495880000|2025-01-10 07:58:00|111512.2|111462.2|111499.7|111449.7|111512.2|111462.2|111499.1|111449.1|22
1736495890000|2025-01-10 07:58:10|111499.1|111449.1|111500.3|111450.3|111501.9|111451.9|111499.1|111449.1|13
1736495900000|2025-01-10 07:58:20|111500.4|111450.4|111501.4|111451.4|111501.5|111451.5|111499.3|111449.3|13
1736495910000|2025-01-10 07:58:30|111495.7|111445.7|111498.7|111448.7|111498.9|111448.9|111495.5|111445.5|13
1736495920000|2025-01-10 07:58:40|111498.6|111448.6|111498.8|111448.8|111500.1|111450.1|111498.6|111448.6|12
1736495930000|2025-01-10 07:58:50|111498.5|111448.5|111498.7|111448.7|111499.4|111449.4|111497.3|111447.3|9
1736495940000|2025-01-10 07:59:00|111497.3|111447.3|111493.4|111443.4|111498.6|111448.6|111489.1|111439.1|31
1736495950000|2025-01-10 07:59:10|111493.3|111443.3|111492.3|111442.3|111493.8|111443.8|111489.8|111439.8|18
1736495960000|2025-01-10 07:59:20|111492.1|111442.1|111499.6|111449.6|111501.4|111451.4|111492.1|111442.1|15
1736495970000|2025-01-10 07:59:30|111499.2|111449.2|111497.1|111447.1|111499.2|111461|111481.1|111447.1|14
1736495980000|2025-01-10 07:59:40|111497.7|111447.7|111498.8|111448.8|111501.3|111451.3|111497.7|111447.7|17
1736495990000|2025-01-10 07:59:50|111495.7|111445.7|111485.5|111435.5|111496.9|111451.4|111470.8|111434.5|39
1736496000000|2025-01-10 08:00:00|111482.8|111432.8|111474.9|111449.9|111483.6|111449.9|111469.3|111429.1|23
1736496010000|2025-01-10 08:00:10|111474.1|111449.1|111470.8|111445.8|111474.1|111449.1|111469.1|111444.1|16
1736496020000|2025-01-10 08:00:20|111471.4|111446.4|111481.5|111456.5|111483.6|111458.6|111467.9|111442.9|23
1736496030000|2025-01-10 08:00:30|111480.4|111455.4|111485.8|111460.8|111486.5|111461.5|111480.4|111455.4|22
1736496040000|2025-01-10 08:00:40|111486.1|111461.1|111486.3|111461.3|111488.1|111463.1|111484.9|111459.9|13
1736496050000|2025-01-10 08:00:50|111486.9|111461.9|111487.5|111462.5|111487.5|111462.5|111486.9|111461.9|2
1736496060000|2025-01-10 08:01:00|111487.3|111462.3|111487.5|111462.5|111493.2|111468.2|111486.3|111461.3|13
1736496070000|2025-01-10 08:01:10|111486.9|111461.9|111488|111463|111493.2|111468.2|111485|111460|24
1736496080000|2025-01-10 08:01:20|111488.7|111463.7|111476.5|111451.5|111491|111466|111473|111448|25
1736496090000|2025-01-10 08:01:30|111477.2|111452.2|111488.4|111438.4|111493.5|111456.3|111477|111437.3|23
1736496100000|2025-01-10 08:01:40|111489|111439|111493.7|111443.7|111495.2|111445.2|111489|111439|18
1736496110000|2025-01-10 08:01:50|111494.4|111444.4|111487.7|111437.7|111496.3|111454.2|111476.2|111435.3|20
1736496120000|2025-01-10 08:02:00|111487.9|111437.9|111472.5|111447.5|111487.9|111447.5|111471.1|111435.9|14
1736496130000|2025-01-10 08:02:10|111473.1|111448.1|111481.1|111456.1|111489.9|111456.1|111469.8|111437.9|23
1736496140000|2025-01-10 08:02:20|111479.4|111454.4|111490.6|111465.6|111491.9|111466.9|111479.4|111454.4|27
1736496150000|2025-01-10 08:02:30|111490|111465|111500.2|111475.2|111500.2|111475.2|111488.6|111463.6|18
1736496160000|2025-01-10 08:02:40|111500.6|111475.6|111492.6|111467.6|111502.6|111477.6|111492.1|111467.1|20
1736496170000|2025-01-10 08:02:50|111493.4|111468.4|111503.8|111478.8|111503.8|111478.8|111492.3|111467.3|18
1736496180000|2025-01-10 08:03:00|111503.1|111478.1|111502.9|111477.9|111510.7|111485.7|111501.2|111476.2|27
1736496190000|2025-01-10 08:03:10|111503.7|111478.7|111502.8|111477.8|111503.7|111478.7|111502.2|111477.2|7
1736496200000|2025-01-10 08:03:20|111501.6|111476.6|111495.9|111470.9|111501.6|111476.6|111495.9|111470.9|19
1736496210000|2025-01-10 08:03:30|111496.3|111471.3|111490.6|111465.6|111498.1|111473.1|111490.6|111465.6|20
1736496220000|2025-01-10 08:03:40|111490|111465|111489.1|111464.1|111490|111465|111488.4|111463.4|5
1736496230000|2025-01-10 08:03:50|111488.5|111463.5|111483.6|111458.6|111489.1|111464.1|111482.7|111457.7|11
1736496240000|2025-01-10 08:04:00|111483|111458|111486.6|111461.6|111486.8|111461.8|111482.4|111457.4|8
1736496250000|2025-01-10 08:04:10|111485.8|111460.8|111486.7|111461.7|111488.3|111463.3|111483.8|111458.8|16
1736496260000|2025-01-10 08:04:20|111486.2|111461.2|111486.9|111461.9|111486.9|111461.9|111485.1|111460.1|6
1736496270000|2025-01-10 08:04:30|111487.6|111462.6|111487.1|111462.1|111487.7|111462.7|111487|111462|4
1736496280000|2025-01-10 08:04:40|111487.8|111462.8|111487.8|111462.8|111488.4|111463.4|111487|111462|7
1736496290000|2025-01-10 08:04:50|111487.1|111462.1|111489.5|111464.5|111489.5|111464.5|111486.2|111461.2|7
1736496300000|2025-01-10 08:05:00|111488.7|111463.7|111517.1|111467.1|111517.5|111472.9|111488.7|111463.7|20
1736496310000|2025-01-10 08:05:10|111517.5|111467.5|111524.8|111474.8|111525.5|111475.5|111517.5|111467.5|9
1736496320000|2025-01-10 08:05:20|111524.3|111474.3|111525|111475|111525.6|111475.6|111524.3|111474.3|3
1736496330000|2025-01-10 08:05:30|111524.7|111474.7|111508.2|111483.2|111524.7|111483.2|111508.2|111471.9|4
1736496340000|2025-01-10 08:05:40|111507.1|111482.1|111505.8|111480.8|111507.5|111482.5|111500.9|111475.9|20
1736496350000|2025-01-10 08:05:50|111505.9|111480.9|111512.7|111487.7|111514|111489|111505.9|111480.9|15
1736496360000|2025-01-10 08:06:00|111513.4|111488.4|111523.7|111498.7|111523.7|111498.7|111512.1|111487.1|18
1736496370000|2025-01-10 08:06:10|111523.1|111498.1|111525.4|111500.4|111527.6|111502.6|111521.7|111496.7|13
1736496380000|2025-01-10 08:06:20|111524.6|111499.6|111527.9|111502.9|111528.1|111503.1|111524.6|111499.6|7
1736496390000|2025-01-10 08:06:30|111529.1|111504.1|111529.8|111504.8|111533|111508|111528.3|111503.3|12
1736496400000|2025-01-10 08:06:40|111529|111504|111529.3|111504.3|111529.3|111504.3|111528|111503|9
1736496410000|2025-01-10 08:06:50|111529.4|111504.4|111531.2|111506.2|111531.6|111506.6|111529.4|111504.4|11
1736496420000|2025-01-10 08:07:00|111532|111507|111524.3|111499.3|111532|111507|111523.8|111498.8|12
1736496430000|2025-01-10 08:07:10|111524.1|111499.1|111530.7|111505.7|111530.7|111505.7|111524.1|111499.1|6
1736496440000|2025-01-10 08:07:20|111531.7|111506.7|111546.3|111521.3|111546.5|111521.5|111528.5|111503.5|35
1736496450000|2025-01-10 08:07:30|111546.6|111521.6|111548.5|111523.5|111549.8|111524.8|111543.2|111518.2|13
1736496460000|2025-01-10 08:07:40|111548.2|111523.2|111537.5|111512.5|111548.2|111523.2|111537.5|111512.5|21
1736496470000|2025-01-10 08:07:50|111537.3|111512.3|111554.8|111529.8|111554.8|111529.8|111536.7|111511.7|25
1736496480000|2025-01-10 08:08:00|111554.4|111529.4|111551.3|111526.3|111554.4|111529.4|111551.3|111526.3|7
1736496490000|2025-01-10 08:08:10|111551.6|111526.6|111555.7|111530.7|111557.1|111532.1|111551.6|111526.6|17
1736496500000|2025-01-10 08:08:20|111556.3|111531.3|111556|111531|111557.1|111532.1|111553.1|111528.1|9
1736496510000|2025-01-10 08:08:30|111555.4|111530.4|111544.7|111519.7|111558.1|111533.1|111544.7|111519.7|18
1736496520000|2025-01-10 08:08:40|111545.3|111520.3|111538|111513|111546.7|111521.7|111537.4|111512.4|22
1736496530000|2025-01-10 08:08:50|111537.4|111512.4|111542|111517|111543.5|111518.5|111536.8|111511.8|24
1736496540000|2025-01-10 08:09:00|111541|111516|111526.8|111501.8|111541.6|111516.6|111526.8|111501.8|11
1736496550000|2025-01-10 08:09:10|111527.5|111502.5|111519.9|111494.9|111529|111504|111519.9|111494.9|19
1736496560000|2025-01-10 08:09:20|111516.3|111491.3|111524.1|111499.1|111524.2|111499.2|111516.3|111491.3|17
1736496570000|2025-01-10 08:09:30|111524.7|111499.7|111524.1|111499.1|111525.2|111500.2|111524.1|111499.1|4
1736496580000|2025-01-10 08:09:40|111524.7|111499.7|111524.5|111499.5|111525.1|111500.1|111524.5|111499.5|3
1736496590000|2025-01-10 08:09:50|111524.6|111499.6|111531.3|111506.3|111532|111507|111524.6|111499.6|10
1736496600000|2025-01-10 08:10:00|111530.9|111505.9|111542.7|111517.7|111542.7|111517.7|111529.7|111504.7|19
1736496610000|2025-01-10 08:10:10|111542|111517|111533.7|111508.7|111542|111517|111533|111508|10
1736496620000|2025-01-10 08:10:20|111534.3|111509.3|111535.5|111510.5|111536.3|111511.3|111532.7|111507.7|6
1736496630000|2025-01-10 08:10:30|111534.7|111509.7|111532.6|111507.6|111534.7|111509.7|111526.8|111501.8|20
1736496640000|2025-01-10 08:10:40|111533.3|111508.3|111537.7|111512.7|111537.7|111512.7|111532.6|111507.6|11
1736496650000|2025-01-10 08:10:50|111536.8|111511.8|111533.9|111508.9|111536.8|111511.8|111533.8|111508.8|14
1736496660000|2025-01-10 08:11:00|111533.2|111508.2|111531.9|111506.9|111533.2|111508.2|111527.6|111502.6|9
1736496670000|2025-01-10 08:11:10|111530.8|111505.8|111536.6|111511.6|111536.6|111511.6|111528.2|111503.2|11
1736496680000|2025-01-10 08:11:20|111537.3|111512.3|111538.8|111513.8|111539.7|111514.7|111537.3|111512.3|6
1736496690000|2025-01-10 08:11:30|111538.4|111513.4|111538.6|111513.6|111538.6|111513.6|111533.9|111508.9|10
1736496700000|2025-01-10 08:11:40|111539.6|111514.6|111540.7|111515.7|111540.7|111515.7|111539.6|111514.6|3
1736496710000|2025-01-10 08:11:50|111543.2|111518.2|111544.1|111519.1|111544.1|111519.1|111543.2|111518.2|2
1736496720000|2025-01-10 08:12:00|111545|111520|111546.5|111521.5|111546.5|111521.5|111543.1|111518.1|9
1736496730000|2025-01-10 08:12:10|111545.7|111520.7|111547.9|111522.9|111549.5|111524.5|111542.5|111517.5|22
1736496740000|2025-01-10 08:12:20|111547.4|111522.4|111539.5|111514.5|111547.4|111522.4|111538.9|111513.9|8
1736496750000|2025-01-10 08:12:30|111538.9|111513.9|111533.2|111508.2|111538.9|111513.9|111533.2|111508.2|6
1736496760000|2025-01-10 08:12:40|111533.1|111508.1|111519.9|111494.9|111533.1|111508.1|111517.7|111492.7|21
1736496770000|2025-01-10 08:12:50|111520.1|111495.1|111525.2|111500.2|111525.2|111500.2|111518.6|111493.6|8
1736496780000|2025-01-10 08:13:00|111525.7|111500.7|111531.5|111506.5|111531.9|111506.9|111525.7|111500.7|13
1736496790000|2025-01-10 08:13:10|111531.6|111506.6|111534.3|111509.3|111536.9|111511.9|111531.3|111506.3|12
1736496800000|2025-01-10 08:13:20|111534.9|111509.9|111535|111510|111535.7|111510.7|111534|111509|6
1736496810000|2025-01-10 08:13:30|111534.4|111509.4|111541.4|111516.4|111542.1|111517.1|111529.9|111504.9|19
1736496820000|2025-01-10 08:13:40|111542.3|111517.3|111536.8|111511.8|111542.9|111517.9|111534.3|111509.3|13
1736496830000|2025-01-10 08:13:50|111536.2|111511.2|111541.8|111516.8|111543.5|111518.5|111536.2|111511.2|17
1736496840000|2025-01-10 08:14:00|111542.5|111517.5|111528.5|111503.5|111542.5|111517.5|111528.5|111503.5|20
1736496850000|2025-01-10 08:14:10|111529.2|111504.2|111535|111510|111535|111510|111527.3|111502.3|19
1736496860000|2025-01-10 08:14:20|111534.4|111509.4|111535|111510|111535.3|111510.3|111532.8|111507.8|8
1736496870000|2025-01-10 08:14:30|111534.6|111509.6|111524.3|111499.3|111535.3|111510.3|111523.3|111498.3|18
1736496880000|2025-01-10 08:14:40|111527|111502|111519.8|111494.8|111527|111502|111515.9|111490.9|26
1736496890000|2025-01-10 08:14:50|111519.2|111494.2|111511.9|111486.9|111519.2|111494.2|111511.4|111486.4|22
1736496900000|2025-01-10 08:15:00|111516.1|111491.1|111520.6|111495.6|111521.4|111496.4|111512.3|111487.3|17
1736496910000|2025-01-10 08:15:10|111519.8|111494.8|111520.7|111495.7|111520.7|111495.7|111515.1|111490.1|14
1736496920000|2025-01-10 08:15:20|111521.4|111496.4|111520.5|111495.5|111521.4|111496.4|111519.1|111494.1|8
1736496930000|2025-01-10 08:15:30|111521.9|111496.9|111521.2|111496.2|111521.9|111496.9|111519.6|111494.6|7
1736496940000|2025-01-10 08:15:40|111520.7|111495.7|111520.7|111495.7|111520.7|111495.7|111517.5|111492.5|3
1736496950000|2025-01-10 08:15:50|111520.3|111495.3|111527.8|111502.8|111529.6|111504.6|111515.4|111490.4|17
1736496960000|2025-01-10 08:16:00|111528.5|111503.5|111532.8|111507.8|111533.2|111508.2|111528.5|111503.5|6
1736496970000|2025-01-10 08:16:10|111533.1|111508.1|111539.7|111514.7|111540.2|111515.2|111533.1|111508.1|17
1736496980000|2025-01-10 08:16:20|111540.2|111515.2|111535.6|111510.6|111541.6|111516.6|111534.9|111509.9|19
1736496990000|2025-01-10 08:16:30|111532.5|111507.5|111541.7|111516.7|111541.7|111516.7|111532.5|111507.5|15
1736497000000|2025-01-10 08:16:40|111540.7|111515.7|111536|111511|111540.7|111515.7|111534.3|111509.3|11
1736497010000|2025-01-10 08:16:50|111536.5|111511.5|111535.3|111510.3|111538.2|111513.2|111534.5|111509.5|12
1736497020000|2025-01-10 08:17:00|111535.9|111510.9|111545|111520|111546.3|111521.3|111535.9|111510.9|9
1736497030000|2025-01-10 08:17:10|111545.9|111520.9|111545.6|111520.6|111545.9|111520.9|111545.6|111520.6|2
1736497040000|2025-01-10 08:17:20|111546.5|111521.5|111544.7|111519.7|111552.6|111527.6|111544.5|111519.5|18
1736497050000|2025-01-10 08:17:30|111544.3|111519.3|111548.1|111523.1|111550.7|111525.7|111543.6|111518.6|10
1736497060000|2025-01-10 08:17:40|111548.9|111523.9|111546.6|111521.6|111549.5|111524.5|111546.6|111521.6|7
1736497070000|2025-01-10 08:17:50|111545.9|111520.9|111547.1|111522.1|111547.1|111522.1|111545.9|111520.9|3
1736497080000|2025-01-10 08:18:00|111546.3|111521.3|111534.7|111509.7|111548|111523|111534.7|111509.7|22
1736497090000|2025-01-10 08:18:10|111535.4|111510.4|111530.6|111505.6|111536.6|111511.6|111529.8|111504.8|15
1736497100000|2025-01-10 08:18:20|111529.9|111504.9|111535|111510|111535|111510|111529.1|111504.1|26
1736497120000|2025-01-10 08:18:40|111535.1|111510.1|111537.8|111512.8|111538.7|111513.7|111530.2|111505.2|16
1736497130000|2025-01-10 08:18:50|111537.9|111512.9|111535.5|111510.5|111538.6|111513.6|111533.9|111508.9|12
1736497140000|2025-01-10 08:19:00|111533.4|111508.4|111525.9|111500.9|111535.5|111510.5|111525.9|111500.9|13
1736497150000|2025-01-10 08:19:10|111526.9|111501.9|111542|111517|111542.2|111517.2|111526.9|111501.9|31
1736497160000|2025-01-10 08:19:20|111542.1|111517.1|111538.6|111513.6|111544.9|111519.9|111538.6|111513.6|18
1736497170000|2025-01-10 08:19:30|111539|111514|111539.2|111514.2|111539.2|111514.2|111537.1|111512.1|4
1736497180000|2025-01-10 08:19:40|111540.1|111515.1|111531.5|111506.5|111540.1|111515.1|111531.5|111506.5|10
1736497190000|2025-01-10 08:19:50|111530.6|111505.6|111540.3|111515.3|111542.2|111517.2|111530.6|111505.6|14
1736497200000|2025-01-10 08:20:00|111539.5|111514.5|111534.1|111509.1|111539.5|111514.5|111534.1|111509.1|7
1736497210000|2025-01-10 08:20:10|111534.8|111509.8|111531.8|111506.8|111536|111511|111525.8|111500.8|18
1736497220000|2025-01-10 08:20:20|111532.3|111507.3|111532.4|111507.4|111536.4|111511.4|111531|111506|13
1736497230000|2025-01-10 08:20:30|111533.3|111508.3|111532.3|111507.3|111535.9|111510.9|111532.3|111507.3|7
1736497240000|2025-01-10 08:20:40|111533.1|111508.1|111534.7|111509.7|111534.7|111509.7|111531.6|111506.6|4
1736497250000|2025-01-10 08:20:50|111533|111508|111528.5|111503.5|111533|111508|111527.1|111502.1|7
1736497260000|2025-01-10 08:21:00|111527.6|111502.6|111534.7|111509.7|111534.7|111509.7|111527.1|111502.1|4
1736497270000|2025-01-10 08:21:10|111534|111509|111534.6|111509.6|111537.1|111512.1|111531.9|111506.9|20
1736497280000|2025-01-10 08:21:20|111531.5|111506.5|111541.9|111516.9|111541.9|111516.9|111531.5|111506.5|15
1736497290000|2025-01-10 08:21:30|111542.6|111517.6|111549.5|111524.5|111549.5|111524.5|111541.3|111516.3|19
1736497300000|2025-01-10 08:21:40|111549.6|111524.6|111541.9|111516.9|111551.4|111526.4|111536|111511|31
1736497310000|2025-01-10 08:21:50|111540.9|111515.9|111540.5|111515.5|111542.4|111517.4|111537.6|111512.6|21
1736497320000|2025-01-10 08:22:00|111541.4|111516.4|111543.9|111518.9|111543.9|111518.9|111539.9|111514.9|20
1736497330000|2025-01-10 08:22:10|111543.5|111518.5|111543.8|111518.8|111544.5|111519.5|111540.4|111515.4|8
1736497340000|2025-01-10 08:22:20|111544.6|111519.6|111531.5|111506.5|111544.6|111519.6|111531.5|111506.5|19
1736497350000|2025-01-10 08:22:30|111532.2|111507.2|111529.1|111504.1|111536.7|111511.7|111528.3|111503.3|20
1736497360000|2025-01-10 08:22:40|111528.5|111503.5|111507|111482|111531.5|111506.5|111502.8|111477.8|38
1736497370000|2025-01-10 08:22:50|111507.6|111482.6|111508.4|111483.4|111509|111484|111504.3|111479.3|18
1736497380000|2025-01-10 08:23:00|111509.3|111484.3|111519.8|111494.8|111521.1|111496.1|111507.5|111482.5|27
1736497390000|2025-01-10 08:23:10|111520.6|111495.6|111531.4|111506.4|111532.9|111507.9|111520.6|111495.6|12
1736497400000|2025-01-10 08:23:20|111531.1|111506.1|111524.7|111499.7|111531.1|111506.1|111520.4|111495.4|21
1736497410000|2025-01-10 08:23:30|111525.3|111500.3|111516.9|111491.9|111525.3|111500.3|111516.2|111491.2|17
1736497420000|2025-01-10 08:23:40|111517.3|111492.3|111519.9|111494.9|111522.2|111497.2|111516.9|111491.9|18
1736497430000|2025-01-10 08:23:50|111519|111494|111514.1|111489.1|111519|111494|111514.1|111489.1|6
1736497440000|2025-01-10 08:24:00|111513.3|111488.3|111507.6|111482.6|111517.6|111492.6|111506|111481|37
1736497450000|2025-01-10 08:24:10|111508.3|111483.3|111502.3|111477.3|111508.3|111483.3|111500.8|111475.8|16
1736497460000|2025-01-10 08:24:20|111501.9|111476.9|111484.1|111459.1|111501.9|111476.9|111484.1|111459.1|35
1736497470000|2025-01-10 08:24:30|111484.4|111459.4|111486|111461|111489.5|111464.5|111483.3|111458.3|21
1736497480000|2025-01-10 08:24:40|111485.2|111460.2|111482.7|111457.7|111488.1|111463.1|111480.9|111455.9|18
1736497490000|2025-01-10 08:24:50|111482.2|111457.2|111483.2|111458.2|111484|111459|111479.8|111454.8|11
1736497500000|2025-01-10 08:25:00|111484|111459|111477.5|111452.5|111491.1|111466.1|111477.5|111452.5|28
1736497510000|2025-01-10 08:25:10|111476.7|111451.7|111485|111460|111485|111460|111474.4|111449.4|26
1736497520000|2025-01-10 08:25:20|111485.7|111460.7|111491.3|111466.3|111491.9|111466.9|111485.7|111460.7|12
1736497530000|2025-01-10 08:25:30|111492.1|111467.1|111483.1|111458.1|111492.1|111467.1|111483.1|111458.1|9
1736497540000|2025-01-10 08:25:40|111483.6|111458.6|111486.3|111461.3|111491.5|111466.5|111482.4|111457.4|27
1736497550000|2025-01-10 08:25:50|111485.7|111460.7|111484.8|111459.8|111487.5|111462.5|111484|111459|23
1736497560000|2025-01-10 08:26:00|111484|111459|111484.4|111459.4|111488|111463|111481.9|111456.9|21
1736497570000|2025-01-10 08:26:10|111485|111460|111479.1|111454.1|111485.2|111460.2|111479.1|111454.1|5
1736497580000|2025-01-10 08:26:20|111483.8|111458.8|111483|111458|111484.7|111459.7|111481.1|111456.1|10
1736497590000|2025-01-10 08:26:30|111482|111457|111482.4|111457.4|111482.9|111457.9|111480.5|111455.5|8
1736497600000|2025-01-10 08:26:40|111481.6|111456.6|111487.8|111437.8|111496.6|111458.5|111480.7|111435.3|22
1736497610000|2025-01-10 08:26:50|111489.1|111439.1|111489.3|111439.3|111490.2|111440.2|111486.2|111436.2|14
1736497620000|2025-01-10 08:27:00|111488.7|111438.7|111485.8|111435.8|111489.6|111439.6|111482.5|111432.5|18
1736497630000|2025-01-10 08:27:10|111484.3|111434.3|111485.7|111435.7|111491.2|111441.2|111481.4|111431.4|13
1736497640000|2025-01-10 08:27:20|111486.8|111436.8|111490.2|111440.2|111490.2|111440.2|111486.8|111436.8|7
1736497650000|2025-01-10 08:27:30|111490.8|111440.8|111486.2|111436.2|111490.8|111440.8|111486.2|111436.2|12
1736497660000|2025-01-10 08:27:40|111486.7|111436.7|111501.8|111451.8|111501.8|111451.8|111486.7|111436.7|24
1736497670000|2025-01-10 08:27:50|111501.3|111451.3|111501.2|111451.2|111501.3|111451.3|111498.9|111448.9|7
1736497680000|2025-01-10 08:28:00|111500.5|111450.5|111501.1|111451.1|111501.6|111451.6|111498.9|111448.9|7
1736497690000|2025-01-10 08:28:10|111501.6|111451.6|111510.1|111460.1|111511.4|111461.4|111501.6|111451.6|13
1736497700000|2025-01-10 08:28:20|111510.9|111460.9|111510.9|111460.9|111510.9|111460.9|111510.9|111460.9|1
1736497710000|2025-01-10 08:28:30|111511.4|111461.4|111509.2|111484.2|111514.7|111489.7|111499|111461.4|17
1736497720000|2025-01-10 08:28:40|111510|111485|111512.3|111487.3|111514.2|111489.2|111509|111484|20
1736497730000|2025-01-10 08:28:50|111511.7|111486.7|111506.8|111481.8|111511.7|111486.7|111506.8|111481.8|9
1736497740000|2025-01-10 08:29:00|111506.2|111481.2|111502.6|111477.6|111506.2|111481.2|111501.2|111476.2|8
1736497750000|2025-01-10 08:29:10|111502.8|111477.8|111512.3|111487.3|111513.4|111488.4|111502.6|111477.6|16
1736497760000|2025-01-10 08:29:20|111511.8|111486.8|111515.7|111490.7|111517.2|111492.2|111510.5|111485.5|13
1736497770000|2025-01-10 08:29:30|111516.1|111491.1|111502.5|111477.5|111516.6|111491.6|111502.4|111477.4|31
1736497780000|2025-01-10 08:29:40|111502.3|111477.3|111502.7|111477.7|111507.9|111482.9|111500.2|111475.2|26
1736497790000|2025-01-10 08:29:50|111503.2|111478.2|111501.6|111476.6|111506.8|111481.8|111501.6|111476.6|25
1736497800000|2025-01-10 08:30:00|111502.7|111477.7|111472.6|111447.6|111503.9|111478.9|111472.6|111447.6|55
1736497810000|2025-01-10 08:30:10|111467.8|111442.8|111463.9|111413.9|111468.3|111442.8|111436.4|111389.8|63
1736497820000|2025-01-10 08:30:20|111463.7|111413.7|111447.2|111422.2|111468.6|111427.7|111442.4|111412.1|47
1736497830000|2025-01-10 08:30:30|111446.5|111421.5|111479.4|111429.4|111479.4|111429.4|111433.1|111396.4|45
1736497840000|2025-01-10 08:30:40|111478.3|111428.3|111489.4|111439.4|111489.4|111439.4|111472.5|111422.5|33
1736497850000|2025-01-10 08:30:50|111491.3|111441.3|111481.8|111431.8|111495.3|111445.3|111481.8|111431.8|30
1736497860000|2025-01-10 08:31:00|111482.4|111432.4|111485.9|111435.9|111486.5|111436.5|111482.3|111432.3|13
1736497870000|2025-01-10 08:31:10|111485|111435|111485.1|111435.1|111487.1|111437.1|111484.9|111434.9|7
1736497880000|2025-01-10 08:31:20|111484.5|111434.5|111478|111428|111484.5|111434.5|111476.8|111426.8|21
1736497890000|2025-01-10 08:31:30|111477.3|111427.3|111481.9|111431.9|111483.7|111433.7|111475.6|111425.6|23
1736497900000|2025-01-10 08:31:40|111481.4|111431.4|111485.3|111435.3|111487.3|111437.3|111481.4|111431.4|29
1736497910000|2025-01-10 08:31:50|111484.5|111434.5|111486|111436|111487.3|111437.3|111483.9|111433.9|20
1736497920000|2025-01-10 08:32:00|111486.6|111436.6|111487.1|111437.1|111487.3|111437.3|111482.5|111432.5|17
1736497930000|2025-01-10 08:32:10|111487.8|111437.8|111484.7|111434.7|111490.1|111440.1|111482.8|111432.8|20
1736497940000|2025-01-10 08:32:20|111485.3|111435.3|111485|111435|111486|111436|111482.1|111432.1|9
1736497950000|2025-01-10 08:32:30|111484.5|111434.5|111491.8|111441.8|111491.9|111441.9|111481.7|111431.7|22
1736497960000|2025-01-10 08:32:40|111491|111441|111469.5|111444.5|111491|111444.5|111469.5|111431.9|18
1736497970000|2025-01-10 08:32:50|111470.2|111445.2|111468.7|111443.7|111470.5|111445.5|111468.1|111443.1|15
1736497980000|2025-01-10 08:33:00|111468|111443|111464.3|111439.3|111468|111443|111463.3|111438.3|16
1736497990000|2025-01-10 08:33:10|111464|111439|111471.7|111446.7|111472.2|111447.2|111464|111439|9
1736498000000|2025-01-10 08:33:20|111471.5|111446.5|111498.4|111448.4|111498.4|111455.7|111469.3|111443.2|16
1736498010000|2025-01-10 08:33:30|111497.7|111447.7|111488.9|111463.9|111502.1|111466.2|111486.2|111447.7|32
1736498020000|2025-01-10 08:33:40|111488.4|111463.4|111493.6|111468.6|111494.1|111469.1|111487.9|111462.9|21
1736498030000|2025-01-10 08:33:50|111492.6|111467.6|111490.2|111465.2|111492.6|111467.6|111485.9|111460.9|19
1736498040000|2025-01-10 08:34:00|111489.4|111464.4|111488.8|111438.8|111490.1|111465.1|111469.2|111429.7|38
1736498050000|2025-01-10 08:34:10|111489.3|111439.3|111476.2|111451.2|111491.2|111453.8|111468.8|111439.3|17
1736498060000|2025-01-10 08:34:20|111475.5|111450.5|111473.3|111448.3|111475.5|111450.5|111471.3|111446.3|10
1736498070000|2025-01-10 08:34:30|111472.8|111447.8|111477.3|111452.3|111479.1|111454.1|111472.3|111447.3|17
1736498080000|2025-01-10 08:34:40|111476.6|111451.6|111459.2|111434.2|111476.6|111451.6|111459.2|111434.2|19
1736498090000|2025-01-10 08:34:50|111457.3|111432.3|111457.9|111432.9|111460.6|111435.6|111454.6|111429.6|26
1736498100000|2025-01-10 08:35:00|111457.2|111432.2|111466.2|111441.2|111469|111444|111457.2|111432.2|16
1736498110000|2025-01-10 08:35:10|111466.9|111441.9|111465.2|111440.2|111468|111443|111462.7|111437.7|15
1736498120000|2025-01-10 08:35:20|111464.5|111439.5|111457.8|111432.8|111465.3|111440.3|111457.8|111432.8|15
1736498130000|2025-01-10 08:35:30|111457.1|111432.1|111454.5|111429.5|111459.6|111434.6|111452.1|111427.1|15
1736498140000|2025-01-10 08:35:40|111454.9|111429.9|111454.4|111429.4|111455.4|111430.4|111451.2|111426.2|14
1736498150000|2025-01-10 08:35:50|111453.8|111428.8|111441.3|111416.3|111453.8|111428.8|111439.6|111414.6|22
1736498160000|2025-01-10 08:36:00|111441.7|111416.7|111446.4|111421.4|111447.7|111422.7|111439.9|111414.9|20
1736498170000|2025-01-10 08:36:10|111446.8|111421.8|111450.6|111425.6|111451.7|111426.7|111443.9|111418.9|15
1736498180000|2025-01-10 08:36:20|111450.2|111425.2|111449.3|111424.3|111450.2|111425.2|111445|111420|23
1736498190000|2025-01-10 08:36:30|111448.8|111423.8|111438.8|111413.8|111450.3|111425.3|111435.2|111410.2|32
1736498200000|2025-01-10 08:36:40|111441|111416|111452.2|111427.2|111452.3|111427.3|111439.5|111414.5|27
1736498210000|2025-01-10 08:36:50|111453.3|111428.3|111464.7|111439.7|111464.7|111439.7|111446|111421|32
1736498220000|2025-01-10 08:37:00|111465.7|111440.7|111448.1|111423.1|111465.7|111440.7|111448.1|111423.1|19
1736498230000|2025-01-10 08:37:10|111448.7|111423.7|111447.2|111422.2|111451.2|111426.2|111446.6|111421.6|13
1736498240000|2025-01-10 08:37:20|111447.8|111422.8|111449.8|111424.8|111450.4|111425.4|111444.2|111419.2|15
1736498250000|2025-01-10 08:37:30|111450.5|111425.5|111449.9|111424.9|111451.7|111426.7|111449.9|111424.9|5
1736498260000|2025-01-10 08:37:40|111450.6|111425.6|111444.4|111419.4|111450.7|111425.7|111444.4|111419.4|10
1736498270000|2025-01-10 08:37:50|111443.9|111418.9|111436.1|111411.1|111443.9|111418.9|111435.6|111410.6|29
1736498280000|2025-01-10 08:38:00|111435.3|111410.3|111422.9|111397.9|111435.3|111410.3|111422.9|111397.9|19
1736498290000|2025-01-10 08:38:10|111422.3|111397.3|111409.3|111384.3|111423.3|111398.3|111409.3|111384.3|19
1736498300000|2025-01-10 08:38:20|111410.5|111385.5|111407.8|111382.8|111419.1|111394.1|111407.8|111382.8|23
1736498310000|2025-01-10 08:38:30|111408.6|111383.6|111422.9|111397.9|111422.9|111397.9|111408.6|111383.6|21
1736498320000|2025-01-10 08:38:40|111421.9|111396.9|111422.6|111397.6|111424.3|111399.3|111415.3|111390.3|22
1736498330000|2025-01-10 08:38:50|111419.8|111394.8|111425.3|111400.3|111426.8|111401.8|111419.6|111394.6|16
1736498340000|2025-01-10 08:39:00|111426.1|111401.1|111439.8|111414.8|111441.3|111416.3|111425.4|111400.4|26
1736498350000|2025-01-10 08:39:10|111439|111414|111429.9|111404.9|111439|111414|111428.6|111403.6|26
1736498360000|2025-01-10 08:39:20|111429.3|111404.3|111423.5|111398.5|111429.9|111404.9|111422.6|111397.6|14
1736498370000|2025-01-10 08:39:30|111422.9|111397.9|111423.3|111398.3|111425.8|111400.8|111422.8|111397.8|13
1736498380000|2025-01-10 08:39:40|111422.6|111397.6|111423.7|111398.7|111425.2|111400.2|111422.6|111397.6|15
1736498390000|2025-01-10 08:39:50|111423.6|111398.6|111431.2|111406.2|111431.8|111406.8|111419.3|111394.3|21
1736498400000|2025-01-10 08:40:00|111430.4|111405.4|111423.1|111398.1|111430.9|111405.9|111421|111396|31
1736498410000|2025-01-10 08:40:10|111420.9|111395.9|111428|111403|111428|111403|111410.7|111385.7|36
1736498420000|2025-01-10 08:40:20|111427.4|111402.4|111421.1|111396.1|111428|111403|111420.6|111395.6|18
1736498430000|2025-01-10 08:40:30|111421.7|111396.7|111408.3|111383.3|111422.6|111397.6|111405.6|111380.6|35
1736498440000|2025-01-10 08:40:40|111407.7|111382.7|111371.5|111346.5|111407.7|111382.7|111367.8|111331|39
1736498450000|2025-01-10 08:40:50|111367.8|111342.8|111369.7|111344.7|111371.1|111346.1|111367.8|111342.8|17
1736498460000|2025-01-10 08:41:00|111370.1|111345.1|111369|111344|111372.5|111347.5|111368.2|111343.2|22
1736498470000|2025-01-10 08:41:10|111371.7|111346.7|111379.3|111354.3|111384.7|111359.7|111370.5|111345.5|18
1736498480000|2025-01-10 08:41:20|111378.6|111353.6|111395.3|111370.3|111398.7|111373.7|111378.6|111353.6|22
1736498490000|2025-01-10 08:41:30|111396|111371|111402.4|111377.4|111404|111379|111395.1|111370.1|21
1736498500000|2025-01-10 08:41:40|111404|111379|111393.4|111368.4|111404.1|111379.1|111393.4|111368.4|18
1736498510000|2025-01-10 08:41:50|111393.8|111368.8|111400.3|111375.3|111400.3|111375.3|111393.8|111368.8|8
1736498520000|2025-01-10 08:42:00|111399.6|111374.6|111399.7|111374.7|111400.7|111375.7|111399.6|111374.6|7
1736498530000|2025-01-10 08:42:10|111399.8|111374.8|111402|111377|111402.8|111377.8|111399.1|111374.1|14
1736498540000|2025-01-10 08:42:20|111405.2|111380.2|111405.9|111380.9|111410.1|111385.1|111401.8|111376.8|21
1736498550000|2025-01-10 08:42:30|111406.7|111381.7|111389|111364|111406.7|111381.7|111389|111364|13
1736498560000|2025-01-10 08:42:40|111388.5|111363.5|111401.2|111376.2|111401.2|111376.2|111387.5|111362.5|16
1736498570000|2025-01-10 08:42:50|111400.5|111375.5|111397.6|111372.6|111400.5|111375.5|111395.8|111370.8|16
1736498580000|2025-01-10 08:43:00|111396.9|111371.9|111396.7|111371.7|111398|111373|111393.8|111368.8|18
1736498590000|2025-01-10 08:43:10|111395.6|111370.6|111396.1|111371.1|111398.1|111373.1|111394.6|111369.6|15
1736498600000|2025-01-10 08:43:20|111395.2|111370.2|111389.1|111364.1|111395.2|111370.2|111385.2|111360.2|7
1736498610000|2025-01-10 08:43:30|111385.9|111360.9|111397|111372|111398.6|111373.6|111384.8|111359.8|23
1736498620000|2025-01-10 08:43:40|111396.4|111371.4|111389|111364|111397.1|111372.1|111389|111364|14
1736498630000|2025-01-10 08:43:50|111387.4|111362.4|111376.9|111351.9|111387.4|111362.4|111371.2|111346.2|10
1736498640000|2025-01-10 08:44:00|111377.5|111352.5|111379.8|111354.8|111380.8|111355.8|111376.4|111351.4|16
1736498650000|2025-01-10 08:44:10|111380.8|111355.8|111397.2|111372.2|111399|111374|111380.8|111355.8|25
1736498660000|2025-01-10 08:44:20|111397.9|111372.9|111402.7|111377.7|111406.2|111381.2|111397.9|111372.9|13
1736498670000|2025-01-10 08:44:30|111401.8|111376.8|111405.1|111380.1|111407.2|111382.2|111395.7|111370.7|23
1736498680000|2025-01-10 08:44:40|111403.8|111378.8|111404.5|111379.5|111406.2|111381.2|111394.6|111369.6|26
1736498690000|2025-01-10 08:44:50|111405.2|111380.2|111405.8|111380.8|111409.2|111384.2|111402.1|111377.1|16
1736498700000|2025-01-10 08:45:00|111406.4|111381.4|111403.7|111378.7|111406.4|111381.4|111403.1|111378.1|11
1736498710000|2025-01-10 08:45:10|111405|111380|111409|111384|111409.6|111384.6|111405|111380|15
1736498720000|2025-01-10 08:45:20|111409.4|111384.4|111404|111379|111409.4|111384.4|111399|111374|13
1736498730000|2025-01-10 08:45:30|111404.7|111379.7|111421.9|111396.9|111422|111397|111404.7|111379.7|25
1736498740000|2025-01-10 08:45:40|111420.3|111395.3|111410.4|111385.4|111421.5|111396.5|111410.4|111385.4|28
1736498750000|2025-01-10 08:45:50|111411|111386|111420|111395|111420.5|111395.5|111409.2|111384.2|23
1736498760000|2025-01-10 08:46:00|111420.6|111395.6|111410.1|111385.1|111420.6|111395.6|111410.1|111385.1|21
1736498770000|2025-01-10 08:46:10|111412.4|111387.4|111421.1|111396.1|111421.1|111396.1|111409.7|111384.7|20
1736498780000|2025-01-10 08:46:20|111420.3|111395.3|111419.5|111394.5|111423.8|111398.8|111415.9|111390.9|15
1736498790000|2025-01-10 08:46:30|111423.1|111398.1|111423.2|111398.2|111423.8|111398.8|111418.9|111393.9|10
1736498800000|2025-01-10 08:46:40|111422.5|111397.5|111421.5|111396.5|111423.8|111398.8|111419.1|111394.1|9
1736498810000|2025-01-10 08:46:50|111420.9|111395.9|111413.1|111388.1|111420.9|111395.9|111409.8|111384.8|24
1736498820000|2025-01-10 08:47:00|111411.1|111386.1|111407.8|111382.8|111411.1|111386.1|111407.7|111382.7|24
1736498830000|2025-01-10 08:47:10|111407.9|111382.9|111399.5|111374.5|111409.4|111384.4|111394.7|111369.7|23
1736498840000|2025-01-10 08:47:20|111398.7|111373.7|111399.8|111374.8|111399.8|111374.8|111395.1|111370.1|11
1736498850000|2025-01-10 08:47:30|111400.5|111375.5|111408.9|111383.9|111411.5|111386.5|111399.8|111374.8|23
1736498860000|2025-01-10 08:47:40|111409.3|111384.3|111410.1|111385.1|111410.1|111385.1|111409|111384|5
1736498870000|2025-01-10 08:47:50|111409.4|111384.4|111411.6|111386.6|111413|111388|111409.3|111384.3|11
1736498880000|2025-01-10 08:48:00|111414.8|111389.8|111429.2|111404.2|111430.1|111405.1|111414.8|111389.8|27
1736498890000|2025-01-10 08:48:10|111426.2|111401.2|111419.8|111394.8|111427|111402|111419.8|111394.8|13
1736498900000|2025-01-10 08:48:20|111420.9|111395.9|111421.6|111396.6|111421.8|111396.8|111420|111395|18
1736498910000|2025-01-10 08:48:30|111424.6|111399.6|111432.1|111407.1|111436|111411|111424.6|111399.6|20
1736498920000|2025-01-10 08:48:40|111431|111406|111428.5|111403.5|111431|111406|111426.1|111401.1|8
1736498930000|2025-01-10 08:48:50|111431.1|111406.1|111430.5|111405.5|111433.4|111408.4|111428.3|111403.3|14
1736498940000|2025-01-10 08:49:00|111431.1|111406.1|111439.3|111414.3|111443.1|111418.1|111431.1|111406.1|18
1736498950000|2025-01-10 08:49:10|111439.9|111414.9|111442.7|111417.7|111447|111422|111438.7|111413.7|20
1736498960000|2025-01-10 08:49:20|111443.3|111418.3|111454.8|111429.8|111455.4|111430.4|111442.6|111417.6|17
1736498970000|2025-01-10 08:49:30|111454|111429|111453.1|111428.1|111457.6|111432.6|111450|111425|25
1736498980000|2025-01-10 08:49:40|111456.4|111431.4|111458.3|111433.3|111461.6|111436.6|111456.4|111431.4|23
1736498990000|2025-01-10 08:49:50|111455.5|111430.5|111460.2|111435.2|111461.4|111436.4|111455.1|111430.1|13
1736499000000|2025-01-10 08:50:00|111463.1|111438.1|111464.8|111439.8|111466|111441|111459.8|111434.8|24
1736499010000|2025-01-10 08:50:10|111465.5|111440.5|111464.9|111439.9|111466.4|111441.4|111464.9|111439.9|5
1736499020000|2025-01-10 08:50:20|111464.8|111439.8|111474.6|111449.6|111474.6|111449.6|111464.8|111439.8|12
1736499030000|2025-01-10 08:50:30|111473.7|111448.7|111465.5|111440.5|111473.7|111448.7|111465.5|111440.5|8
1736499040000|2025-01-10 08:50:40|111465.1|111440.1|111457.5|111432.5|111465.1|111440.1|111456.4|111431.4|14
1736499050000|2025-01-10 08:50:50|111456.7|111431.7|111451.7|111426.7|111457.5|111432.5|111448.2|111423.2|22
1736499060000|2025-01-10 08:51:00|111452.4|111427.4|111464.3|111439.3|111465|111440|111452.4|111427.4|18
1736499070000|2025-01-10 08:51:10|111463.1|111438.1|111463.8|111438.8|111465.9|111440.9|111453.5|111428.5|21
1736499080000|2025-01-10 08:51:20|111460.3|111435.3|111452.2|111427.2|111460.3|111435.3|111451.3|111426.3|24
1736499090000|2025-01-10 08:51:30|111452.7|111427.7|111451.1|111426.1|111454.3|111429.3|111447.6|111422.6|28
1736499100000|2025-01-10 08:51:40|111451.5|111426.5|111455.1|111430.1|111456.4|111431.4|111448.5|111423.5|23
1736499110000|2025-01-10 08:51:50|111457.1|111432.1|111478.9|111453.9|111483.8|111458.8|111457.1|111432.1|32
1736499120000|2025-01-10 08:52:00|111478.3|111453.3|111488.9|111463.9|111489.2|111464.2|111475|111450|29
1736499130000|2025-01-10 08:52:10|111489.6|111464.6|111493.5|111468.5|111498.6|111473.6|111489.6|111464.6|27
1736499140000|2025-01-10 08:52:20|111492.8|111467.8|111503.2|111478.2|111503.2|111478.2|111492.8|111467.8|14
1736499150000|2025-01-10 08:52:30|111503.9|111478.9|111505.5|111480.5|111505.5|111480.5|111503.1|111478.1|7
1736499160000|2025-01-10 08:52:40|111504.8|111479.8|111505.5|111480.5|111505.5|111480.5|111504.8|111479.8|4
1736499170000|2025-01-10 08:52:50|111504.9|111479.9|111505.6|111480.6|111505.6|111480.6|111501.9|111476.9|8
1736499180000|2025-01-10 08:53:00|111506|111481|111509|111484|111509|111484|111505.2|111480.2|11
1736499190000|2025-01-10 08:53:10|111509.7|111484.7|111509.3|111484.3|111509.7|111484.7|111507.4|111482.4|9
1736499200000|2025-01-10 08:53:20|111510|111485|111486.7|111461.7|111512.6|111487.6|111486.7|111461.7|13
1736499210000|2025-01-10 08:53:30|111489.2|111464.2|111484.5|111459.5|111489.2|111464.2|111481.9|111456.9|24
1736499220000|2025-01-10 08:53:40|111485.4|111460.4|111477.4|111452.4|111485.4|111460.4|111474|111449|20
1736499230000|2025-01-10 08:53:50|111478.3|111453.3|111482.9|111457.9|111484.5|111459.5|111477.7|111452.7|19
1736499240000|2025-01-10 08:54:00|111483.6|111458.6|111482.1|111457.1|111488|111463|111482.1|111457.1|15
1736499250000|2025-01-10 08:54:10|111481.7|111456.7|111468.1|111443.1|111481.7|111456.7|111465.9|111440.9|28
1736499260000|2025-01-10 08:54:20|111469|111444|111458.6|111433.6|111474.6|111449.6|111458.6|111433.6|34
1736499270000|2025-01-10 08:54:30|111457.2|111432.2|111465.9|111440.9|111466.6|111441.6|111457.2|111432.2|11
1736499280000|2025-01-10 08:54:40|111466.8|111441.8|111480.8|111455.8|111489.4|111459.1|111466.8|111437.1|32
1736499290000|2025-01-10 08:54:50|111481.5|111456.5|111481|111456|111481.9|111456.9|111477.5|111452.5|17
1736499300000|2025-01-10 08:55:00|111479.6|111454.6|111477.1|111452.1|111481|111456|111473|111448|28
1736499310000|2025-01-10 08:55:10|111477.7|111452.7|111478.4|111453.4|111480.7|111455.7|111477.7|111452.7|14
1736499320000|2025-01-10 08:55:20|111477.8|111452.8|111476.3|111451.3|111481.7|111456.7|111476.3|111451.3|21
1736499330000|2025-01-10 08:55:30|111477.6|111452.6|111468.7|111443.7|111477.6|111452.6|111467.2|111442.2|17
1736499340000|2025-01-10 08:55:40|111469.3|111444.3|111473.1|111448.1|111473.1|111448.1|111469.3|111444.3|15
1736499350000|2025-01-10 08:55:50|111474.5|111449.5|111477.6|111452.6|111477.6|111452.6|111473.1|111448.1|10
1736499360000|2025-01-10 08:56:00|111477|111452|111459.9|111434.9|111477.6|111452.6|111458.5|111433.5|28
1736499370000|2025-01-10 08:56:10|111461.7|111436.7|111461.4|111436.4|111461.7|111436.7|111454.9|111429.9|10
1736499380000|2025-01-10 08:56:20|111462.9|111437.9|111462.4|111437.4|111467.5|111442.5|111461.3|111436.3|15
1736499390000|2025-01-10 08:56:30|111463.1|111438.1|111464.6|111439.6|111467.2|111442.2|111461.9|111436.9|23
1736499400000|2025-01-10 08:56:40|111464|111439|111454|111429|111464|111439|111446|111421|25
1736499410000|2025-01-10 08:56:50|111454.8|111429.8|111456.6|111431.6|111457.5|111432.5|111454.4|111429.4|12
1736499420000|2025-01-10 08:57:00|111456|111431|111455.8|111430.8|111460.1|111435.1|111453.1|111428.1|21
1736499430000|2025-01-10 08:57:10|111455.2|111430.2|111443.3|111418.3|111455.8|111430.8|111443.3|111418.3|13
1736499440000|2025-01-10 08:57:20|111445.9|111420.9|111434.8|111409.8|111447.1|111422.1|111434.3|111409.3|18
1736499450000|2025-01-10 08:57:30|111435.7|111410.7|111434.7|111409.7|111438.8|111413.8|111434.7|111409.7|9
1736499460000|2025-01-10 08:57:40|111433.7|111408.7|111436|111411|111437.2|111412.2|111431.8|111406.8|16
1736499470000|2025-01-10 08:57:50|111435.4|111410.4|111443.9|111418.9|111443.9|111418.9|111435.4|111410.4|11
1736499480000|2025-01-10 08:58:00|111443.7|111418.7|111435.7|111410.7|111446.3|111421.3|111435.7|111410.7|29
1736499490000|2025-01-10 08:58:10|111432|111407|111432.7|111407.7|111433.6|111408.6|111431.2|111406.2|20
1736499500000|2025-01-10 08:58:20|111432|111407|111428.6|111403.6|111433.8|111408.8|111426.5|111401.5|20
1736499510000|2025-01-10 08:58:30|111428.2|111403.2|111429.4|111404.4|111432.4|111407.4|111428.2|111403.2|7
1736499520000|2025-01-10 08:58:40|111430|111405|111426.4|111401.4|111430|111405|111425.6|111400.6|16
1736499530000|2025-01-10 08:58:50|111425.8|111400.8|111419.1|111394.1|111427.5|111402.5|111418.5|111393.5|13
1736499540000|2025-01-10 08:59:00|111420.6|111395.6|111425.7|111400.7|111426.4|111401.4|111419.6|111394.6|10
1736499550000|2025-01-10 08:59:10|111425.1|111400.1|111425.8|111400.8|111426.4|111401.4|111424.1|111399.1|8
1736499560000|2025-01-10 08:59:20|111426.5|111401.5|111427.3|111402.3|111427.3|111402.3|111426.5|111401.5|6
1736499570000|2025-01-10 08:59:30|111427.4|111402.4|111426.7|111401.7|111427.7|111402.7|111426.2|111401.2|7
1736499580000|2025-01-10 08:59:40|111426.5|111401.5|111430|111405|111431|111406|111426.5|111401.5|9
1736499590000|2025-01-10 08:59:50|111430.2|111405.2|111432.8|111407.8|111433.6|111408.6|111430|111405|13
1736499600000|2025-01-10 09:00:00|111432.3|111407.3|111433.3|111408.3|111433.8|111408.8|111432.3|111407.3|7
1736499610000|2025-01-10 09:00:10|111434.3|111409.3|111438.2|111413.2|111439.1|111414.1|111434.3|111409.3|15
1736499620000|2025-01-10 09:00:20|111438.5|111413.5|111439.6|111414.6|111446.2|111421.2|111438.5|111413.5|16
1736499630000|2025-01-10 09:00:30|111439.4|111414.4|111446.6|111421.6|111446.6|111421.6|111439.4|111414.4|7
1736499640000|2025-01-10 09:00:40|111445.7|111420.7|111443.2|111418.2|111445.7|111420.7|111442.6|111417.6|14
1736499650000|2025-01-10 09:00:50|111442.1|111417.1|111437.6|111412.6|111444.1|111419.1|111437.6|111412.6|13
1736499660000|2025-01-10 09:01:00|111437.8|111412.8|111471.1|111446.1|111486.1|111446.1|111437.8|111412.8|28
1736499670000|2025-01-10 09:01:10|111472.5|111447.5|111470.8|111445.8|111475|111450|111470.8|111445.8|20
1736499680000|2025-01-10 09:01:20|111471.3|111446.3|111476.4|111451.4|111479.7|111454.7|111470.2|111445.2|31
1736499690000|2025-01-10 09:01:30|111477.4|111452.4|111471.6|111446.6|111478|111453|111471.6|111446.6|28
1736499700000|2025-01-10 09:01:40|111472.3|111447.3|111471.6|111446.6|111472.8|111447.8|111470.2|111445.2|10
1736499710000|2025-01-10 09:01:50|111471|111446|111473.2|111448.2|111473.2|111448.2|111469.8|111444.8|8
1736499720000|2025-01-10 09:02:00|111474|111449|111466.2|111441.2|111475.8|111450.8|111466.2|111441.2|20
1736499730000|2025-01-10 09:02:10|111467.7|111442.7|111468.7|111443.7|111469.5|111444.5|111465.6|111440.6|11
1736499740000|2025-01-10 09:02:20|111468.9|111443.9|111469.1|111444.1|111470.8|111445.8|111468.9|111443.9|7
1736499750000|2025-01-10 09:02:30|111468.5|111443.5|111470.1|111445.1|111470.1|111445.1|111466.6|111441.6|8
1736499760000|2025-01-10 09:02:40|111472.4|111447.4|111473.7|111448.7|111473.7|111448.7|111472.4|111447.4|6
1736499770000|2025-01-10 09:02:50|111473.1|111448.1|111473|111448|111473.1|111448.1|111473|111448|2
1736499780000|2025-01-10 09:03:00|111474.1|111449.1|111468.3|111443.3|111474.1|111449.1|111465.3|111440.3|27
1736499790000|2025-01-10 09:03:10|111467.7|111442.7|111467.7|111442.7|111469.5|111444.5|111467|111442|11
1736499800000|2025-01-10 09:03:20|111467.1|111442.1|111469|111444|111469|111444|111467.1|111442.1|8
1736499810000|2025-01-10 09:03:30|111468.3|111443.3|111472.5|111447.5|111476.8|111451.8|111466|111441|15
1736499820000|2025-01-10 09:03:40|111471.7|111446.7|111485.2|111460.2|111496.2|111471.2|111465.4|111440.4|27
1736499830000|2025-01-10 09:03:50|111483.7|111458.7|111494.4|111469.4|111496.5|111471.5|111482.5|111457.5|26
1736499840000|2025-01-10 09:04:00|111495|111470|111489.4|111464.4|111496.6|111471.6|111488.5|111463.5|12
1736499850000|2025-01-10 09:04:10|111490.1|111465.1|111480.8|111455.8|111491.6|111466.6|111480.4|111455.4|18
1736499860000|2025-01-10 09:04:20|111484.9|111459.9|111489.6|111464.6|111490.1|111465.1|111484.9|111459.9|22
1736499870000|2025-01-10 09:04:30|111488.5|111463.5|111491.7|111441.7|111493.6|111463.5|111469.3|111435|27
1736499880000|2025-01-10 09:04:40|111491.2|111441.2|111495.4|111445.4|111496.7|111446.7|111490.7|111440.7|10
1736499890000|2025-01-10 09:04:50|111497.5|111447.5|111513.1|111463.1|111513.1|111463.1|111497.5|111447.5|12
1736499900000|2025-01-10 09:05:00|111512.6|111462.6|111513.6|111463.6|111515.5|111465.5|111512.6|111462.6|6
1736499910000|2025-01-10 09:05:10|111512.8|111462.8|111503.6|111453.6|111513.6|111463.6|111503.6|111453.6|20
1736499920000|2025-01-10 09:05:20|111503.7|111453.7|111500.2|111450.2|111503.7|111453.7|111500.2|111450.2|7
1736499930000|2025-01-10 09:05:30|111499.7|111449.7|111500.8|111450.8|111500.8|111450.8|111499.7|111449.7|3
1736499940000|2025-01-10 09:05:40|111500.1|111450.1|111500.8|111450.8|111500.8|111450.8|111499.6|111449.6|11
1736499950000|2025-01-10 09:05:50|111500.3|111450.3|111494|111444|111500.3|111450.3|111492.8|111442.8|18
1736499960000|2025-01-10 09:06:00|111493.2|111443.2|111504.8|111454.8|111504.8|111454.8|111492.7|111442.7|19
1736499970000|2025-01-10 09:06:10|111503.7|111453.7|111499.9|111449.9|111503.7|111453.7|111498.3|111448.3|10
1736499980000|2025-01-10 09:06:20|111497.4|111447.4|111479.3|111454.3|111497.4|111461.9|111477.2|111447.4|17
1736499990000|2025-01-10 09:06:30|111480.5|111455.5|111488|111463|111488|111463|111480.5|111455.5|12
1736500000000|2025-01-10 09:06:40|111488.1|111463.1|111493.6|111443.6|111497.9|111465.8|111482.7|111443.6|17
1736500010000|2025-01-10 09:06:50|111497.2|111447.2|111489.8|111464.8|111499.3|111464.8|111482.1|111444.6|12
1736500020000|2025-01-10 09:07:00|111488.2|111463.2|111501.1|111451.1|111511.5|111474|111486.8|111450.2|28
1736500030000|2025-01-10 09:07:10|111500.9|111450.9|111504.7|111454.7|111504.7|111454.7|111498.1|111448.1|11
1736500040000|2025-01-10 09:07:20|111502.9|111452.9|111503.5|111453.5|111504.5|111454.5|111500.3|111450.3|11
1736500050000|2025-01-10 09:07:30|111502.9|111452.9|111495.2|111445.2|111503.8|111453.8|111495.2|111445.2|16
1736500060000|2025-01-10 09:07:40|111495.6|111445.6|111498.5|111448.5|111498.5|111448.5|111494.5|111444.5|19
1736500070000|2025-01-10 09:07:50|111499.3|111449.3|111505.9|111455.9|111508.9|111458.9|111499.3|111449.3|10
1736500080000|2025-01-10 09:08:00|111506.4|111456.4|111509.8|111459.8|111510.9|111460.9|111506.4|111456.4|17
1736500090000|2025-01-10 09:08:10|111510.8|111460.8|111530.6|111480.6|111531.2|111481.2|111510.8|111460.8|27
1736500100000|2025-01-10 09:08:20|111531|111481|111530.1|111480.1|111532.9|111482.9|111527|111477|9
1736500110000|2025-01-10 09:08:30|111531.6|111481.6|111529.5|111479.5|111533.3|111483.3|111526.8|111476.8|8
1736500120000|2025-01-10 09:08:40|111534.1|111484.1|111535.6|111485.6|111537.7|111487.7|111529.5|111479.5|16
1736500130000|2025-01-10 09:08:50|111536.8|111486.8|111537.5|111487.5|111537.5|111487.5|111534.4|111484.4|5
1736500140000|2025-01-10 09:09:00|111536.6|111486.6|111531.6|111481.6|111539.3|111489.3|111528.1|111478.1|20
1736500150000|2025-01-10 09:09:10|111529.7|111479.7|111512.9|111462.9|111529.7|111479.7|111501.1|111447.5|26
1736500160000|2025-01-10 09:09:20|111512.1|111462.1|111510.2|111460.2|111514.3|111464.3|111510.2|111460.2|11
1736500170000|2025-01-10 09:09:30|111509.6|111459.6|111509.3|111459.3|111509.6|111459.6|111505.5|111455.5|17
1736500180000|2025-01-10 09:09:40|111508.9|111458.9|111506.7|111456.7|111509.4|111459.4|111505.6|111455.6|25
1736500190000|2025-01-10 09:09:50|111503.3|111453.3|111503.2|111453.2|111507.9|111457.9|111501.1|111451.1|18
1736500200000|2025-01-10 09:10:00|111504.2|111454.2|111502.3|111452.3|111504.2|111454.2|111501.8|111451.8|18
1736500210000|2025-01-10 09:10:10|111502.9|111452.9|111503.9|111453.9|111503.9|111453.9|111501.7|111451.7|7
1736500220000|2025-01-10 09:10:20|111503.3|111453.3|111504.2|111454.2|111504.2|111454.2|111502.1|111452.1|11
1736500230000|2025-01-10 09:10:30|111505.1|111455.1|111509.3|111459.3|111509.3|111459.3|111505.1|111455.1|4
1736500240000|2025-01-10 09:10:40|111509|111459|111517.5|111467.5|111517.5|111467.5|111508.3|111458.3|11
1736500250000|2025-01-10 09:10:50|111516.4|111466.4|111530.2|111480.2|111531|111481|111515.5|111465.5|22
1736500260000|2025-01-10 09:11:00|111530.3|111480.3|111535|111485|111535.2|111485.2|111529.6|111479.6|11
1736500270000|2025-01-10 09:11:10|111535.5|111485.5|111541.8|111491.8|111541.8|111491.8|111533|111483|16
1736500280000|2025-01-10 09:11:20|111541.1|111491.1|111532|111482|111543.7|111493.7|111532|111482|21
1736500290000|2025-01-10 09:11:30|111532.7|111482.7|111530.8|111480.8|111537.3|111487.3|111530.8|111480.8|9
1736500310000|2025-01-10 09:11:50|111529.9|111479.9|111514|111464|111529.9|111479.9|111512.3|111462.3|22
1736500320000|2025-01-10 09:12:00|111514.3|111464.3|111510.1|111460.1|111514.3|111464.3|111507.8|111457.8|17
1736500330000|2025-01-10 09:12:10|111508.2|111458.2|111497.7|111472.7|111508.2|111472.7|111485.8|111454.4|29
1736500340000|2025-01-10 09:12:20|111498.3|111473.3|111504.4|111479.4|111504.4|111479.4|111496.3|111471.3|18
1736500350000|2025-01-10 09:12:30|111503.3|111478.3|111507.9|111482.9|111508.3|111483.3|111501.3|111476.3|14
1736500360000|2025-01-10 09:12:40|111506.6|111481.6|111504.2|111479.2|111506.6|111481.6|111502.6|111477.6|15
1736500370000|2025-01-10 09:12:50|111504.7|111479.7|111497.9|111472.9|111504.7|111479.7|111497.9|111472.9|13
1736500380000|2025-01-10 09:13:00|111498.3|111473.3|111473.5|111448.5|111499.1|111474.1|111473.5|111448.5|18
1736500390000|2025-01-10 09:13:10|111474.4|111449.4|111473.4|111448.4|111477|111452|111470.3|111445.3|15
1736500400000|2025-01-10 09:13:20|111474.7|111449.7|111472.6|111447.6|111476|111451|111472.6|111447.6|9
1736500410000|2025-01-10 09:13:30|111473.1|111448.1|111455.7|111430.7|111475.8|111450.8|111455.7|111430.7|21
1736500420000|2025-01-10 09:13:40|111457.7|111432.7|111465.2|111440.2|111465.2|111440.2|111456.4|111431.4|20
1736500430000|2025-01-10 09:13:50|111464.6|111439.6|111463.8|111438.8|111478.4|111439.6|111459.3|111425|24
1736500440000|2025-01-10 09:14:00|111464.8|111439.8|111478.4|111453.4|111478.4|111453.4|111460|111435|24
1736500450000|2025-01-10 09:14:10|111477.3|111452.3|111470.3|111445.3|111483.3|111458.3|111470.3|111445.3|20
1736500460000|2025-01-10 09:14:20|111471|111446|111466.7|111441.7|111473.7|111448.7|111466.7|111441.7|13
1736500470000|2025-01-10 09:14:30|111467.3|111442.3|111467.4|111442.4|111470.1|111445.1|111464.8|111439.8|27
1736500480000|2025-01-10 09:14:40|111468.1|111443.1|111464.7|111439.7|111471|111446|111463.3|111438.3|20
1736500490000|2025-01-10 09:14:50|111464.2|111439.2|111450.8|111425.8|111464.2|111439.2|111450.8|111425.8|22
1736500500000|2025-01-10 09:15:00|111449.7|111424.7|111466.8|111441.8|111466.8|111441.8|111449.7|111424.7|17
1736500510000|2025-01-10 09:15:10|111466.2|111441.2|111466.5|111441.5|111466.5|111441.5|111463|111438|7
1736500520000|2025-01-10 09:15:20|111467.2|111442.2|111468.9|111443.9|111469.6|111444.6|111462|111437|13
1736500530000|2025-01-10 09:15:30|111468.3|111443.3|111458.7|111433.7|111468.3|111443.3|111451.6|111426.6|28
1736500540000|2025-01-10 09:15:40|111459.4|111434.4|111461.1|111436.1|111463.7|111438.7|111459.4|111434.4|11
1736500550000|2025-01-10 09:15:50|111461.7|111436.7|111465.4|111440.4|111465.4|111440.4|111456.5|111431.5|24
1736500560000|2025-01-10 09:16:00|111466.3|111441.3|111471.9|111446.9|111471.9|111446.9|111464|111439|22
1736500570000|2025-01-10 09:16:10|111472.4|111447.4|111467.8|111442.8|111475.8|111450.8|111467.8|111442.8|11
1736500580000|2025-01-10 09:16:20|111467.1|111442.1|111467.9|111442.9|111467.9|111442.9|111467|111442|6
1736500590000|2025-01-10 09:16:30|111467.2|111442.2|111454.6|111429.6|111467.2|111442.2|111450.3|111425.3|13
1736500600000|2025-01-10 09:16:40|111453.9|111428.9|111449.9|111424.9|111456.4|111431.4|111448.6|111423.6|29
1736500610000|2025-01-10 09:16:50|111450.7|111425.7|111458.6|111433.6|111459.3|111434.3|111450.7|111425.7|11
1736500620000|2025-01-10 09:17:00|111459.3|111434.3|111452.1|111427.1|111461.7|111436.7|111452.1|111427.1|18
1736500630000|2025-01-10 09:17:10|111451.4|111426.4|111447|111422|111451.4|111426.4|111445.1|111420.1|23
1736500640000|2025-01-10 09:17:20|111447.6|111422.6|111454.8|111429.8|111454.8|111429.8|111447.6|111422.6|16
1736500650000|2025-01-10 09:17:30|111454.7|111429.7|111453.2|111428.2|111455.4|111430.4|111448.3|111423.3|17
1736500660000|2025-01-10 09:17:40|111452.5|111427.5|111453.4|111428.4|111453.4|111428.4|111447.7|111422.7|17
1736500670000|2025-01-10 09:17:50|111452.8|111427.8|111454.6|111429.6|111455.8|111430.8|111452.8|111427.8|11
1736500680000|2025-01-10 09:18:00|111456.4|111431.4|111454|111429|111456.4|111431.4|111452.5|111427.5|11
1736500690000|2025-01-10 09:18:10|111452.5|111427.5|111453.9|111428.9|111454|111429|111451.7|111426.7|7
1736500700000|2025-01-10 09:18:20|111454.1|111429.1|111458.2|111433.2|111458.3|111433.3|111454|111429|15
1736500710000|2025-01-10 09:18:30|111458.8|111433.8|111459.5|111434.5|111459.8|111434.8|111454.9|111429.9|15
1736500720000|2025-01-10 09:18:40|111458.8|111433.8|111460.8|111435.8|111460.8|111435.8|111457.2|111432.2|7
1736500730000|2025-01-10 09:18:50|111461.4|111436.4|111462.5|111437.5|111465|111440|111461.1|111436.1|9
1736500740000|2025-01-10 09:19:00|111461.8|111436.8|111458.3|111433.3|111461.8|111436.8|111458.3|111433.3|5
1736500750000|2025-01-10 09:19:10|111458.4|111433.4|111464.7|111439.7|111464.7|111439.7|111458.1|111433.1|7
1736500760000|2025-01-10 09:19:20|111464.1|111439.1|111457.6|111432.6|111464.2|111439.2|111457.1|111432.1|11
1736500770000|2025-01-10 09:19:30|111458.2|111433.2|111453|111428|111460.5|111435.5|111453|111428|22
1736500780000|2025-01-10 09:19:40|111453.4|111428.4|111452.8|111427.8|111453.4|111428.4|111451.8|111426.8|7
1736500790000|2025-01-10 09:19:50|111453.4|111428.4|111455.8|111430.8|111457|111432|111453.4|111428.4|13
1736500800000|2025-01-10 09:20:00|111456.3|111431.3|111459.1|111434.1|111462.7|111437.7|111456.3|111431.3|11
1736500810000|2025-01-10 09:20:10|111458.1|111433.1|111454.9|111429.9|111461.5|111436.5|111454.9|111429.9|17
1736500820000|2025-01-10 09:20:20|111454.3|111429.3|111453.6|111428.6|111455.4|111430.4|111453.6|111428.6|18
1736500830000|2025-01-10 09:20:30|111454.2|111429.2|111453.9|111428.9|111456.2|111431.2|111453.1|111428.1|9
1736500840000|2025-01-10 09:20:40|111454.5|111429.5|111458.5|111433.5|111458.5|111433.5|111454.5|111429.5|6
1736500850000|2025-01-10 09:20:50|111459.1|111434.1|111468.9|111443.9|111468.9|111443.9|111458.7|111433.7|7
1736500860000|2025-01-10 09:21:00|111469.9|111444.9|111470.3|111445.3|111479.1|111454.1|111469.9|111444.9|24
1736500870000|2025-01-10 09:21:10|111470.9|111445.9|111477|111452|111477|111452|111470|111445|21
1736500880000|2025-01-10 09:21:20|111476.4|111451.4|111471.7|111446.7|111476.4|111451.4|111471.7|111446.7|15
1736500890000|2025-01-10 09:21:30|111472.7|111447.7|111474|111449|111474|111449|111471.7|111446.7|13
1736500900000|2025-01-10 09:21:40|111473.5|111448.5|111474.6|111449.6|111474.6|111449.6|111468.1|111443.1|7
1736500910000|2025-01-10 09:21:50|111474|111449|111475.2|111450.2|111475.2|111450.2|111473.3|111448.3|4
1736500920000|2025-01-10 09:22:00|111478.2|111453.2|111481|111456|111481|111456|111477.5|111452.5|10
1736500930000|2025-01-10 09:22:10|111480.4|111455.4|111480.4|111455.4|111481|111456|111479.9|111454.9|4
1736500940000|2025-01-10 09:22:20|111479.7|111454.7|111463.9|111438.9|111479.7|111454.7|111462.1|111437.1|16
1736500950000|2025-01-10 09:22:30|111452.8|111427.8|111458.1|111433.1|111458.1|111433.1|111448.6|111423.6|21
1736500960000|2025-01-10 09:22:40|111457.2|111432.2|111456.9|111431.9|111457.6|111432.6|111454.9|111429.9|9
1736500970000|2025-01-10 09:22:50|111457.5|111432.5|111456.4|111431.4|111460.3|111435.3|111456.4|111431.4|23
1736500980000|2025-01-10 09:23:00|111456.9|111431.9|111447.8|111422.8|111456.9|111431.9|111443.8|111418.8|20
1736500990000|2025-01-10 09:23:10|111447.1|111422.1|111449.2|111424.2|111453.7|111428.7|111446.4|111421.4|19
1736501000000|2025-01-10 09:23:20|111448.9|111423.9|111446.6|111421.6|111452.1|111427.1|111446.6|111421.6|19
1736501010000|2025-01-10 09:23:30|111446|111421|111459.3|111434.3|111459.3|111434.3|111445.4|111420.4|13
1736501020000|2025-01-10 09:23:40|111455.7|111430.7|111462.7|111437.7|111462.7|111437.7|111455.7|111430.7|23
1736501030000|2025-01-10 09:23:50|111461.3|111436.3|111462.3|111437.3|111462.7|111437.7|111459.4|111434.4|12
1736501040000|2025-01-10 09:24:00|111460.4|111435.4|111459.8|111434.8|111462.7|111437.7|111459.1|111434.1|15
1736501050000|2025-01-10 09:24:10|111463.3|111438.3|111473.3|111448.3|111474|111449|111463.3|111438.3|14
1736501060000|2025-01-10 09:24:20|111471.2|111446.2|111465.8|111440.8|111471.9|111446.9|111465.8|111440.8|12
1736501070000|2025-01-10 09:24:30|111465.3|111440.3|111466.1|111441.1|111466.5|111441.5|111462.7|111437.7|13
1736501080000|2025-01-10 09:24:40|111466.5|111441.5|111465.5|111440.5|111467.5|111442.5|111464.8|111439.8|12
1736501090000|2025-01-10 09:24:50|111464.7|111439.7|111457|111432|111464.7|111439.7|111457|111432|10
1736501100000|2025-01-10 09:25:00|111457.8|111432.8|111457.7|111432.7|111459.7|111434.7|111457.7|111432.7|9
1736501110000|2025-01-10 09:25:10|111458.4|111433.4|111456.2|111431.2|111459.6|111434.6|111454.6|111429.6|18
1736501120000|2025-01-10 09:25:20|111457.3|111432.3|111450.6|111425.6|111457.3|111432.3|111450.6|111425.6|14
1736501130000|2025-01-10 09:25:30|111450.4|111425.4|111453|111428|111456.4|111431.4|111447.5|111422.5|14
1736501140000|2025-01-10 09:25:40|111452.5|111427.5|111448.4|111423.4|111452.5|111427.5|111448.4|111423.4|4
1736501150000|2025-01-10 09:25:50|111446.9|111421.9|111452.5|111427.5|111453.1|111428.1|111442.1|111417.1|24
1736501160000|2025-01-10 09:26:00|111453.4|111428.4|111450.9|111425.9|111454.2|111429.2|111450.9|111425.9|6
1736501170000|2025-01-10 09:26:10|111451.1|111426.1|111455.6|111430.6|111455.6|111430.6|111450.4|111425.4|15
1736501180000|2025-01-10 09:26:20|111456.1|111431.1|111452.4|111427.4|111457.1|111432.1|111452.4|111427.4|7
1736501190000|2025-01-10 09:26:30|111453.1|111428.1|111457.2|111432.2|111460.1|111435.1|111453.1|111428.1|13
1736501200000|2025-01-10 09:26:40|111456.5|111431.5|111456.9|111431.9|111460.1|111435.1|111456.5|111431.5|15
1736501210000|2025-01-10 09:26:50|111457.9|111432.9|111460.3|111435.3|111461.4|111436.4|111457.9|111432.9|9
1736501220000|2025-01-10 09:27:00|111461.3|111436.3|111461.3|111436.3|111461.9|111436.9|111460.8|111435.8|12
1736501230000|2025-01-10 09:27:10|111461.8|111436.8|111463.5|111438.5|111464.8|111439.8|111461.7|111436.7|13
1736501240000|2025-01-10 09:27:20|111463.4|111438.4|111455.9|111430.9|111463.4|111438.4|111455.9|111430.9|10
1736501250000|2025-01-10 09:27:30|111456.8|111431.8|111453.5|111428.5|111456.8|111431.8|111452.7|111427.7|7
1736501260000|2025-01-10 09:27:40|111453.2|111428.2|111451.5|111426.5|111460.8|111435.8|111451.3|111426.3|22
1736501270000|2025-01-10 09:27:50|111450.3|111425.3|111449.8|111424.8|111451.5|111426.5|111449.6|111424.6|11
1736501280000|2025-01-10 09:28:00|111451.6|111426.6|111450.2|111425.2|111453.3|111428.3|111445.5|111420.5|16
1736501290000|2025-01-10 09:28:10|111450.6|111425.6|111455.3|111430.3|111455.3|111430.3|111450.6|111425.6|4
1736501300000|2025-01-10 09:28:20|111454.9|111429.9|111456.1|111431.1|111456.1|111431.1|111454.9|111429.9|3
1736501310000|2025-01-10 09:28:30|111456.8|111431.8|111456.9|111431.9|111456.9|111431.9|111456.1|111431.1|4
1736501320000|2025-01-10 09:28:40|111456.5|111431.5|111455.9|111430.9|111456.5|111431.5|111455.9|111430.9|2
1736501330000|2025-01-10 09:28:50|111456.6|111431.6|111457|111432|111457|111432|111456.1|111431.1|6
1736501340000|2025-01-10 09:29:00|111456.6|111431.6|111459.5|111434.5|111462.7|111437.7|111456.6|111431.6|12
1736501350000|2025-01-10 09:29:10|111458.5|111433.5|111461.4|111436.4|111461.4|111436.4|111454.7|111429.7|18
1736501360000|2025-01-10 09:29:20|111460.6|111435.6|111459.9|111434.9|111460.6|111435.6|111458.4|111433.4|8
1736501370000|2025-01-10 09:29:30|111460.5|111435.5|111459.7|111434.7|111462.2|111437.2|111459.1|111434.1|9
1736501380000|2025-01-10 09:29:40|111460.8|111435.8|111457.3|111432.3|111460.8|111435.8|111457.3|111432.3|6
1736501390000|2025-01-10 09:29:50|111457.7|111432.7|111458.8|111433.8|111459.2|111434.2|111457.3|111432.3|7
1736501400000|2025-01-10 09:30:00|111459.2|111434.2|111459.6|111434.6|111461.9|111436.9|111459.2|111434.2|8
1736501410000|2025-01-10 09:30:10|111470|111420|111461|111436|111473.5|111437|111459.8|111420|16
1736501420000|2025-01-10 09:30:20|111460.4|111435.4|111459.3|111434.3|111460.4|111435.4|111457.2|111432.2|9
1736501430000|2025-01-10 09:30:30|111458.8|111433.8|111461.3|111436.3|111462.7|111437.7|111457.5|111432.5|9
1736501440000|2025-01-10 09:30:40|111461.8|111436.8|111461.1|111436.1|111461.8|111436.8|111460.7|111435.7|4
1736501450000|2025-01-10 09:30:50|111460.6|111435.6|111458|111433|111463.1|111438.1|111457.5|111432.5|21
1736501460000|2025-01-10 09:31:00|111457.8|111432.8|111449.4|111424.4|111457.8|111432.8|111449.4|111424.4|13
1736501470000|2025-01-10 09:31:10|111449.9|111424.9|111449.9|111424.9|111455|111430|111449.7|111424.7|21
1736501480000|2025-01-10 09:31:20|111451.7|111426.7|111449.4|111424.4|111451.7|111426.7|111449.4|111424.4|5
1736501490000|2025-01-10 09:31:30|111451.2|111426.2|111437.8|111412.8|111452.7|111427.7|111436.5|111411.5|30
1736501500000|2025-01-10 09:31:40|111438.5|111413.5|111443.2|111418.2|111445.4|111420.4|111437.9|111412.9|20
1736501510000|2025-01-10 09:31:50|111444|111419|111444.2|111419.2|111446.8|111421.8|111441.6|111416.6|14
1736501520000|2025-01-10 09:32:00|111443.6|111418.6|111445.1|111420.1|111445.1|111420.1|111443.6|111418.6|6
1736501530000|2025-01-10 09:32:10|111444.5|111419.5|111450.3|111425.3|111450.3|111425.3|111443.2|111418.2|20
1736501540000|2025-01-10 09:32:20|111451.3|111426.3|111453.3|111428.3|111453.3|111428.3|111446.4|111421.4|16
1736501550000|2025-01-10 09:32:30|111452.7|111427.7|111450.3|111425.3|111452.7|111427.7|111450.3|111425.3|11
1736501560000|2025-01-10 09:32:40|111450.7|111425.7|111446.2|111421.2|111450.7|111425.7|111443|111418|16
1736501570000|2025-01-10 09:32:50|111445.6|111420.6|111441.7|111416.7|111445.6|111420.6|111441.7|111416.7|7
1736501580000|2025-01-10 09:33:00|111442.3|111417.3|111439.1|111414.1|111443|111418|111438.7|111413.7|10
1736501590000|2025-01-10 09:33:10|111439.7|111414.7|111449.8|111424.8|111450.4|111425.4|111439.7|111414.7|10
1736501600000|2025-01-10 09:33:20|111451.4|111426.4|111450.2|111425.2|111452.2|111427.2|111447|111422|8
1736501610000|2025-01-10 09:33:30|111450.9|111425.9|111450.3|111425.3|111450.9|111425.9|111445.8|111420.8|17
1736501620000|2025-01-10 09:33:40|111452.3|111427.3|111451|111426|111456.1|111431.1|111450.2|111425.2|12
1736501630000|2025-01-10 09:33:50|111452.4|111427.4|111447.8|111422.8|111454.3|111429.3|111447.3|111422.3|24
1736501640000|2025-01-10 09:34:00|111447.3|111422.3|111446|111421|111447.3|111422.3|111445|111420|9
1736501650000|2025-01-10 09:34:10|111445.5|111420.5|111447.1|111422.1|111447.6|111422.6|111444.9|111419.9|12
1736501660000|2025-01-10 09:34:20|111446.5|111421.5|111459.3|111434.3|111461.3|111436.3|111446.5|111421.5|20
1736501670000|2025-01-10 09:34:30|111457.4|111432.4|111457|111432|111458.7|111433.7|111457|111432|7
1736501680000|2025-01-10 09:34:40|111456.2|111431.2|111444.4|111419.4|111456.2|111431.2|111441.1|111416.1|19
1736501690000|2025-01-10 09:34:50|111443|111418|111443.4|111418.4|111447.8|111422.8|111442.5|111417.5|13
1736501700000|2025-01-10 09:35:00|111443.5|111418.5|111454.4|111429.4|111461.3|111436.3|111442.9|111417.9|18
1736501710000|2025-01-10 09:35:10|111454.2|111429.2|111449.4|111424.4|111454.2|111429.2|111449.4|111424.4|13
1736501720000|2025-01-10 09:35:20|111449|111424|111429.4|111404.4|111449.4|111424.4|111428.6|111403.6|17
1736501730000|2025-01-10 09:35:30|111429|111404|111435.2|111410.2|111437|111412|111429|111404|12
1736501740000|2025-01-10 09:35:40|111434.5|111409.5|111416.8|111391.8|111434.5|111409.5|111415.6|111390.6|24
1736501750000|2025-01-10 09:35:50|111416.3|111391.3|111411.6|111386.6|111416.8|111391.8|111409.8|111384.8|19
1736501760000|2025-01-10 09:36:00|111412.1|111387.1|111424.4|111399.4|111424.4|111399.4|111412.1|111387.1|20
1736501770000|2025-01-10 09:36:10|111425|111400|111416.4|111366.4|111430|111405|111403.9|111366.4|28
1736501780000|2025-01-10 09:36:20|111416.3|111366.3|111405.3|111380.3|111418.8|111381.2|111402.3|111365.2|24
1736501790000|2025-01-10 09:36:30|111404.4|111379.4|111415.9|111365.9|111416.3|111379.4|111404.4|111365|7
1736501800000|2025-01-10 09:36:40|111415.3|111365.3|111415.5|111365.5|111417.2|111367.2|111414.4|111364.4|13
1736501810000|2025-01-10 09:36:50|111416.3|111366.3|111416.1|111366.1|111418|111368|111416|111366|9
1736501820000|2025-01-10 09:37:00|111415.3|111365.3|111409.4|111359.4|111416.8|111366.8|111409.1|111359.1|20
1736501830000|2025-01-10 09:37:10|111410|111360|111418.6|111368.6|111423.6|111373.6|111410|111360|21
1736501840000|2025-01-10 09:37:20|111417.8|111367.8|111419.2|111369.2|111419.2|111369.2|111417.1|111367.1|7
1736501850000|2025-01-10 09:37:30|111420.1|111370.1|111426.9|111376.9|111428.8|111378.8|111420.1|111370.1|14
1736501860000|2025-01-10 09:37:40|111427.5|111377.5|111417.7|111392.7|111433.5|111393.4|111417.2|111377.5|12
1736501870000|2025-01-10 09:37:50|111417.1|111392.1|111417.3|111392.3|111420.6|111395.6|111412.2|111387.2|16
1736501880000|2025-01-10 09:38:00|111416.6|111391.6|111419.7|111394.7|111422.8|111397.8|111416.6|111391.6|11
1736501900000|2025-01-10 09:38:20|111419.4|111394.4|111414.5|111389.5|111420.6|111395.6|111412.2|111387.2|14
1736501910000|2025-01-10 09:38:30|111414.1|111389.1|111409.1|111384.1|111414.1|111389.1|111408.7|111383.7|8
1736501920000|2025-01-10 09:38:40|111408.5|111383.5|111407.7|111382.7|111409.8|111384.8|111404.6|111379.6|14
1736501930000|2025-01-10 09:38:50|111407.1|111382.1|111406.8|111381.8|111408.1|111383.1|111405.4|111380.4|14
1736501940000|2025-01-10 09:39:00|111404.7|111379.7|111414.2|111389.2|111414.7|111389.7|111403|111378|25
1736501950000|2025-01-10 09:39:10|111413.6|111388.6|111413.8|111388.8|111414.2|111389.2|111412.5|111387.5|10
1736501960000|2025-01-10 09:39:20|111413.2|111388.2|111414.3|111389.3|111414.3|111389.3|111413.1|111388.1|12
1736501970000|2025-01-10 09:39:30|111415.2|111390.2|111414.9|111389.9|111419|111394|111414.9|111389.9|12
1736501980000|2025-01-10 09:39:40|111414.2|111389.2|111414.5|111389.5|111414.5|111389.5|111413.9|111388.9|3
1736501990000|2025-01-10 09:39:50|111413.7|111388.7|111407.3|111382.3|111413.7|111388.7|111406.9|111381.9|11
1736502000000|2025-01-10 09:40:00|111408|111383|111406.3|111381.3|111408.4|111383.4|111406.3|111381.3|4
1736502010000|2025-01-10 09:40:10|111407|111382|111403|111378|111408.2|111383.2|111402.1|111377.1|6
1736502020000|2025-01-10 09:40:20|111402.2|111377.2|111402.6|111377.6|111402.6|111377.6|111395.7|111370.7|16
1736502030000|2025-01-10 09:40:30|111403.3|111378.3|111421.1|111396.1|111422.1|111397.1|111402.8|111377.8|25
1736502040000|2025-01-10 09:40:40|111421.8|111396.8|111415|111390|111423.8|111398.8|111414|111389|17
1736502050000|2025-01-10 09:40:50|111414.4|111389.4|111419.2|111394.2|111421.8|111396.8|111414.4|111389.4|17
1736502060000|2025-01-10 09:41:00|111420|111395|111424.4|111399.4|111427|111402|111417.3|111392.3|19
1736502070000|2025-01-10 09:41:10|111423.6|111398.6|111414|111389|111423.6|111398.6|111414|111389|11
1736502080000|2025-01-10 09:41:20|111416|111391|111418|111393|111420.5|111395.5|111414.6|111389.6|16
1736502090000|2025-01-10 09:41:30|111419.4|111394.4|111419.4|111394.4|111420.5|111395.5|111416.1|111391.1|19
1736502100000|2025-01-10 09:41:40|111418|111393|111416.3|111391.3|111419.4|111394.4|111416.3|111391.3|10
1736502110000|2025-01-10 09:41:50|111413.8|111388.8|111423.4|111373.4|111426.1|111388.8|111407.4|111372.8|19
1736502120000|2025-01-10 09:42:00|111422.7|111372.7|111423|111373|111424.2|111374.2|111422.7|111372.7|7
1736502130000|2025-01-10 09:42:10|111424.9|111374.9|111429.4|111379.4|111430.1|111380.1|111424.9|111374.9|14
1736502140000|2025-01-10 09:42:20|111430.1|111380.1|111433.3|111383.3|111433.4|111383.4|111429.8|111379.8|6
1736502150000|2025-01-10 09:42:30|111433.9|111383.9|111431.3|111381.3|111433.9|111383.9|111430.7|111380.7|7
1736502160000|2025-01-10 09:42:40|111432|111382|111425.1|111375.1|111434.4|111384.4|111424.5|111374.5|12
1736502170000|2025-01-10 09:42:50|111424.4|111374.4|111431|111381|111431|111381|111424.4|111374.4|13
1736502180000|2025-01-10 09:43:00|111433|111383|111424.4|111399.4|111433|111401|111421.4|111383|7
1736502190000|2025-01-10 09:43:10|111425.2|111400.2|111419.1|111394.1|111427.2|111402.2|111419.1|111394.1|13
1736502200000|2025-01-10 09:43:20|111419.8|111394.8|111419.6|111394.6|111421.5|111396.5|111415.6|111390.6|22
1736502210000|2025-01-10 09:43:30|111420.3|111395.3|111425|111400|111425.7|111400.7|111420.3|111395.3|11
1736502220000|2025-01-10 09:43:40|111424.3|111399.3|111416|111391|111425.1|111400.1|111415.4|111390.4|18
1736502230000|2025-01-10 09:43:50|111415.4|111390.4|111419.8|111394.8|111421.2|111396.2|111413.5|111388.5|16
1736502240000|2025-01-10 09:44:00|111418.8|111393.8|111412.4|111387.4|111420.2|111395.2|111412.4|111387.4|11
1736502250000|2025-01-10 09:44:10|111412.7|111387.7|111413.5|111388.5|111422.3|111397.3|111412.7|111387.7|20
1736502260000|2025-01-10 09:44:20|111414.1|111389.1|111413.3|111388.3|111414.7|111389.7|111412.6|111387.6|6
1736502270000|2025-01-10 09:44:30|111411.3|111386.3|111419.4|111369.4|111420.2|111387.6|111407.5|111369.4|13
1736502280000|2025-01-10 09:44:40|111420.2|111370.2|111425.6|111375.6|111425.6|111375.6|111420.2|111370.2|17
1736502290000|2025-01-10 09:44:50|111425|111375|111410.9|111385.9|111426.6|111387.1|111403.2|111367.5|26
1736502300000|2025-01-10 09:45:00|111410.3|111385.3|111410.9|111385.9|111410.9|111385.9|111410.3|111385.3|4
1736502310000|2025-01-10 09:45:10|111411.1|111386.1|111424.7|111399.7|111424.7|111399.7|111411.1|111386.1|15
1736502320000|2025-01-10 09:45:20|111425.8|111400.8|111425.4|111400.4|111430|111405|111424.8|111399.8|17
1736502330000|2025-01-10 09:45:30|111422.4|111397.4|111418.4|111393.4|111422.4|111397.4|111417|111392|12
1736502340000|2025-01-10 09:45:40|111417.2|111392.2|111420.1|111395.1|111421.5|111396.5|111414.7|111389.7|11
1736502350000|2025-01-10 09:45:50|111419.2|111394.2|111409.8|111384.8|111419.2|111394.2|111409.8|111384.8|9
1736502360000|2025-01-10 09:46:00|111409.2|111384.2|111406.8|111381.8|111409.2|111384.2|111404.2|111379.2|14
1736502370000|2025-01-10 09:46:10|111410.4|111385.4|111412.6|111387.6|111415.6|111390.6|111409|111384|20
1736502380000|2025-01-10 09:46:20|111411.8|111386.8|111410|111385|111413.1|111388.1|111410|111385|7
1736502390000|2025-01-10 09:46:30|111409.4|111384.4|111410|111385|111410.6|111385.6|111409.4|111384.4|5
1736502400000|2025-01-10 09:46:40|111409.6|111384.6|111402.3|111377.3|111409.6|111384.6|111390.6|111365.6|21
1736502410000|2025-01-10 09:46:50|111404.2|111379.2|111404.2|111379.2|111405.9|111380.9|111403.2|111378.2|13
1736502420000|2025-01-10 09:47:00|111404.9|111379.9|111411.6|111386.6|111411.6|111386.6|111404.9|111379.9|20
1736502430000|2025-01-10 09:47:10|111410.8|111385.8|111411.3|111386.3|111411.3|111386.3|111410.3|111385.3|10
1736502440000|2025-01-10 09:47:20|111412|111387|111417.5|111392.5|111417.5|111392.5|111412|111387|16
1736502450000|2025-01-10 09:47:30|111418.9|111393.9|111410.4|111385.4|111418.9|111393.9|111410.4|111385.4|10
1736502460000|2025-01-10 09:47:40|111411.8|111386.8|111417.6|111392.6|111420.3|111395.3|111410.4|111385.4|12
1736502470000|2025-01-10 09:47:50|111417.9|111392.9|111421.8|111396.8|111421.8|111396.8|111417.9|111392.9|8
1736502480000|2025-01-10 09:48:00|111421.2|111396.2|111423.1|111398.1|111426.4|111401.4|111420.2|111395.2|14
1736502490000|2025-01-10 09:48:10|111422.8|111397.8|111419.3|111394.3|111423.1|111398.1|111417.5|111392.5|13
1736502500000|2025-01-10 09:48:20|111418.9|111393.9|111416.6|111391.6|111420.9|111395.9|111413.6|111388.6|12
1736502510000|2025-01-10 09:48:30|111416.4|111391.4|111417.6|111392.6|111423|111398|111415.7|111390.7|24
1736502520000|2025-01-10 09:48:40|111415.4|111390.4|111413.3|111388.3|111415.6|111390.6|111411.1|111386.1|16
1736502530000|2025-01-10 09:48:50|111412.7|111387.7|111413.2|111388.2|111415.6|111390.6|111412.5|111387.5|12
1736502540000|2025-01-10 09:49:00|111412.6|111387.6|111413|111388|111414.7|111389.7|111412.4|111387.4|10
1736502550000|2025-01-10 09:49:10|111413.7|111388.7|111412|111387|111413.7|111388.7|111412|111387|6
1736502560000|2025-01-10 09:49:20|111411.3|111386.3|111413|111388|111413|111388|111410.5|111385.5|10
1736502570000|2025-01-10 09:49:30|111412.7|111387.7|111419.4|111394.4|111419.4|111394.4|111412.7|111387.7|7
1736502580000|2025-01-10 09:49:40|111418|111393|111413.5|111388.5|111418.7|111393.7|111412.1|111387.1|16
1736502590000|2025-01-10 09:49:50|111414.1|111389.1|111419|111394|111419|111394|111414.1|111389.1|7
1736502600000|2025-01-10 09:50:00|111420.9|111395.9|111416.1|111391.1|111420.9|111395.9|111407.4|111382.4|21
1736502610000|2025-01-10 09:50:10|111415.8|111390.8|111421.9|111396.9|111427.2|111402.2|111415.8|111390.8|15
1736502620000|2025-01-10 09:50:20|111421.5|111396.5|111417.6|111392.6|111421.5|111396.5|111417.6|111392.6|8
1736502630000|2025-01-10 09:50:30|111416.9|111391.9|111411.6|111386.6|111416.9|111391.9|111410.9|111385.9|9
1736502640000|2025-01-10 09:50:40|111410.9|111385.9|111412.8|111387.8|111412.8|111387.8|111410.3|111385.3|7
1736502650000|2025-01-10 09:50:50|111411.6|111386.6|111405.3|111380.3|111412.2|111387.2|111405.3|111380.3|8
1736502660000|2025-01-10 09:51:00|111406|111381|111409.5|111384.5|111417.7|111392.7|111405.3|111380.3|15
1736502670000|2025-01-10 09:51:10|111409.4|111384.4|111409.3|111384.3|111409.4|111384.4|111408.7|111383.7|3
1736502680000|2025-01-10 09:51:20|111409.6|111384.6|111412.8|111387.8|111416.7|111391.7|111409.6|111384.6|10
1736502690000|2025-01-10 09:51:30|111413.2|111388.2|111418.9|111393.9|111418.9|111393.9|111413.2|111388.2|9
1736502700000|2025-01-10 09:51:40|111419.7|111394.7|111419|111394|111420.3|111395.3|111415.5|111390.5|11
1736502710000|2025-01-10 09:51:50|111418.5|111393.5|111417.9|111392.9|111419.1|111394.1|111417.9|111392.9|3
1736502720000|2025-01-10 09:52:00|111418.6|111393.6|111407.4|111382.4|111419.1|111394.1|111405.7|111380.7|20
1736502730000|2025-01-10 09:52:10|111408.2|111383.2|111406.8|111381.8|111408.2|111383.2|111404.9|111379.9|10
1736502740000|2025-01-10 09:52:20|111407.4|111382.4|111405.9|111380.9|111407.9|111382.9|111404.5|111379.5|8
1736502750000|2025-01-10 09:52:30|111406.6|111381.6|111407.6|111382.6|111407.6|111382.6|111406.6|111381.6|3
1736502760000|2025-01-10 09:52:40|111406.8|111381.8|111399.6|111374.6|111407.6|111382.6|111399.3|111374.3|10
1736502770000|2025-01-10 09:52:50|111401.9|111376.9|111402|111377|111402.6|111377.6|111401.9|111376.9|4
1736502780000|2025-01-10 09:53:00|111401.3|111376.3|111401.2|111376.2|111401.3|111376.3|111400.3|111375.3|6
1736502790000|2025-01-10 09:53:10|111400.5|111375.5|111410.2|111385.2|111412.1|111387.1|111398.7|111373.7|15
1736502800000|2025-01-10 09:53:20|111410.9|111385.9|111410.8|111385.8|111411.8|111386.8|111410.3|111385.3|11
1736502810000|2025-01-10 09:53:30|111411.5|111386.5|111414.2|111389.2|111416|111391|111411.5|111386.5|12
1736502820000|2025-01-10 09:53:40|111414.8|111389.8|111414.1|111389.1|111414.8|111389.8|111409|111384|12
1736502830000|2025-01-10 09:53:50|111414.8|111389.8|111420.6|111395.6|111420.6|111395.6|111414.8|111389.8|6
1736502840000|2025-01-10 09:54:00|111419.8|111394.8|111415.1|111390.1|111419.8|111394.8|111412.7|111387.7|18
1736502850000|2025-01-10 09:54:10|111415.7|111390.7|111419.9|111394.9|111422.7|111397.7|111415.7|111390.7|9
1736502860000|2025-01-10 09:54:20|111420.6|111395.6|111421.7|111396.7|111421.7|111396.7|111419.3|111394.3|13
1736502870000|2025-01-10 09:54:30|111421.5|111396.5|111421.8|111396.8|111421.8|111396.8|111420.4|111395.4|6
1736502880000|2025-01-10 09:54:40|111422.5|111397.5|111421.8|111396.8|111422.9|111397.9|111421.8|111396.8|4
1736502890000|2025-01-10 09:54:50|111420.7|111395.7|111429.9|111404.9|111430|111405|111413.3|111388.3|19
1736502900000|2025-01-10 09:55:00|111430.6|111405.6|111435|111410|111436.5|111411.5|111430.6|111405.6|25
1736502910000|2025-01-10 09:55:10|111433.9|111408.9|111433|111408|111435.7|111410.7|111427|111402|20
1736502920000|2025-01-10 09:55:20|111434.2|111409.2|111435.1|111410.1|111438|111413|111432.9|111407.9|16
1736502930000|2025-01-10 09:55:30|111435.6|111410.6|111436.8|111411.8|111436.8|111411.8|111432.7|111407.7|20
1736502940000|2025-01-10 09:55:40|111437.4|111412.4|111444|111419|111444.6|111419.6|111435.7|111410.7|12
1736502950000|2025-01-10 09:55:50|111443.3|111418.3|111439.9|111414.9|111443.4|111418.4|111434.6|111409.6|32
1736502960000|2025-01-10 09:56:00|111440.9|111415.9|111448.3|111423.3|111449.6|111424.6|111440.9|111415.9|20
1736502970000|2025-01-10 09:56:10|111449|111424|111446.4|111421.4|111450.3|111425.3|111445.7|111420.7|22
1736502980000|2025-01-10 09:56:20|111448.1|111423.1|111445.2|111420.2|111451|111426|111445.2|111420.2|16
1736502990000|2025-01-10 09:56:30|111446|111421|111448|111423|111448|111423|111440.6|111415.6|13
1736503000000|2025-01-10 09:56:40|111448.4|111423.4|111452.4|111427.4|111452.4|111427.4|111448.4|111423.4|14
1736503010000|2025-01-10 09:56:50|111451.9|111426.9|111453.8|111428.8|111455.1|111430.1|111448.1|111423.1|20
1736503020000|2025-01-10 09:57:00|111452.9|111427.9|111453|111428|111453|111428|111449.7|111424.7|16
1736503030000|2025-01-10 09:57:10|111455.3|111430.3|111454.2|111429.2|111458.2|111433.2|111454.2|111429.2|18
1736503040000|2025-01-10 09:57:20|111454.8|111429.8|111452|111427|111454.8|111429.8|111450.7|111425.7|12
1736503050000|2025-01-10 09:57:30|111453.1|111428.1|111453.7|111428.7|111454.4|111429.4|111453.1|111428.1|4
1736503060000|2025-01-10 09:57:40|111454|111429|111452.2|111427.2|111458.8|111433.8|111452.2|111427.2|16
1736503070000|2025-01-10 09:57:50|111451.5|111426.5|111445.7|111420.7|111451.5|111426.5|111442.7|111417.7|17
1736503080000|2025-01-10 09:58:00|111447.3|111422.3|111448.5|111423.5|111450.2|111425.2|111447.1|111422.1|16
1736503090000|2025-01-10 09:58:10|111447.8|111422.8|111446.9|111421.9|111448.5|111423.5|111444.4|111419.4|9
1736503100000|2025-01-10 09:58:20|111448.5|111423.5|111461.7|111411.7|111461.7|111431.3|111447.5|111411.7|18
1736503110000|2025-01-10 09:58:30|111451.8|111426.8|111446.1|111421.1|111453.2|111428.2|111446|111421|17
1736503120000|2025-01-10 09:58:40|111446.8|111421.8|111448.6|111423.6|111448.6|111423.6|111443.1|111418.1|13
1736503130000|2025-01-10 09:58:50|111449.2|111424.2|111448.7|111423.7|111450.5|111425.5|111448.7|111423.7|5
1736503140000|2025-01-10 09:59:00|111447.8|111422.8|111451.5|111426.5|111451.5|111426.5|111447|111422|17
1736503150000|2025-01-10 09:59:10|111450.8|111425.8|111453.1|111428.1|111455.1|111430.1|111450.3|111425.3|17
1736503160000|2025-01-10 09:59:20|111451.8|111426.8|111453|111428|111453.9|111428.9|111448.1|111423.1|18
1736503170000|2025-01-10 09:59:30|111453.6|111428.6|111454|111429|111454|111429|111453.6|111428.6|2
1736503180000|2025-01-10 09:59:40|111454.7|111429.7|111450.2|111425.2|111455.1|111430.1|111450.2|111425.2|7
1736503190000|2025-01-10 09:59:50|111449.5|111424.5|111450.7|111425.7|111450.8|111425.8|111448.8|111423.8|15
1736503200000|2025-01-10 10:00:00|111451.2|111426.2|111447.9|111422.9|111451.2|111426.2|111443.5|111418.5|23
1736503210000|2025-01-10 10:00:10|111446.8|111421.8|111444.9|111419.9|111447.6|111422.6|111444.2|111419.2|11
1736503220000|2025-01-10 10:00:20|111445.5|111420.5|111451.3|111426.3|111451.3|111426.3|111444.5|111419.5|21
1736503230000|2025-01-10 10:00:30|111452.3|111427.3|111451.8|111426.8|111453.9|111428.9|111450.4|111425.4|9
1736503240000|2025-01-10 10:00:40|111451|111426|111445.1|111420.1|111451|111426|111443.6|111418.6|16
1736503250000|2025-01-10 10:00:50|111448.5|111423.5|111451.5|111426.5|111454.5|111429.5|111447.1|111422.1|21
1736503260000|2025-01-10 10:01:00|111452.1|111427.1|111445.2|111420.2|111453|111428|111441.2|111416.2|22
1736503270000|2025-01-10 10:01:10|111446.2|111421.2|111446.5|111421.5|111448.1|111423.1|111445.8|111420.8|10
1736503280000|2025-01-10 10:01:20|111445.9|111420.9|111447.6|111422.6|111447.6|111422.6|111445.9|111420.9|4
1736503290000|2025-01-10 10:01:30|111449.8|111424.8|111448.4|111423.4|111449.8|111424.8|111448.4|111423.4|5
1736503300000|2025-01-10 10:01:40|111447.7|111422.7|111450.5|111425.5|111452.2|111427.2|111443.3|111418.3|21
1736503310000|2025-01-10 10:01:50|111449.1|111424.1|111446.5|111421.5|111451.1|111426.1|111446.5|111421.5|8
1736503320000|2025-01-10 10:02:00|111445.7|111420.7|111446.3|111421.3|111446.4|111421.4|111445.7|111420.7|3
1736503330000|2025-01-10 10:02:10|111445.7|111420.7|111441.3|111416.3|111445.7|111420.7|111440.1|111415.1|12
1736503340000|2025-01-10 10:02:20|111440.7|111415.7|111440.3|111415.3|111440.7|111415.7|111440.3|111415.3|2
1736503350000|2025-01-10 10:02:30|111439.4|111414.4|111435|111410|111439.4|111414.4|111434.1|111409.1|8
1736503360000|2025-01-10 10:02:40|111434.7|111409.7|111438.6|111413.6|111438.6|111413.6|111434|111409|7
1736503370000|2025-01-10 10:02:50|111439.2|111414.2|111440.2|111415.2|111441.9|111416.9|111439.2|111414.2|4
1736503380000|2025-01-10 10:03:00|111440.5|111415.5|111440.6|111415.6|111442.2|111417.2|111440.5|111415.5|4
1736503390000|2025-01-10 10:03:10|111441.3|111416.3|111443.8|111418.8|111444.5|111419.5|111441.3|111416.3|9
1736503400000|2025-01-10 10:03:20|111444.4|111419.4|111446.6|111421.6|111448.3|111423.3|111444.4|111419.4|8
1736503410000|2025-01-10 10:03:30|111447|111422|111450.9|111425.9|111451.1|111426.1|111447|111422|10
1736503420000|2025-01-10 10:03:40|111450.7|111425.7|111450.3|111425.3|111450.9|111425.9|111450.3|111425.3|3
1736503430000|2025-01-10 10:03:50|111449.7|111424.7|111440.8|111415.8|111449.7|111424.7|111440|111415|18
1736503440000|2025-01-10 10:04:00|111441.4|111416.4|111445.7|111420.7|111446.1|111421.1|111441.4|111416.4|10
1736503450000|2025-01-10 10:04:10|111446.3|111421.3|111445|111420|111446.9|111421.9|111445|111420|5
1736503460000|2025-01-10 10:04:20|111445.6|111420.6|111447|111422|111447.6|111422.6|111445.6|111420.6|5
1736503470000|2025-01-10 10:04:30|111446.4|111421.4|111446.8|111421.8|111447.4|111422.4|111446.4|111421.4|5
1736503480000|2025-01-10 10:04:40|111446.2|111421.2|111445.7|111420.7|111446.2|111421.2|111444.5|111419.5|19
1736503490000|2025-01-10 10:04:50|111447.6|111422.6|111445.2|111420.2|111447.6|111422.6|111445.2|111420.2|7
1736503500000|2025-01-10 10:05:00|111445.9|111420.9|111446.5|111421.5|111446.5|111421.5|111445.9|111420.9|2
1736503510000|2025-01-10 10:05:10|111446.7|111421.7|111450.5|111425.5|111452|111427|111446.7|111421.7|6
1736503520000|2025-01-10 10:05:20|111449.7|111424.7|111446.1|111421.1|111449.7|111424.7|111446.1|111421.1|9
1736503530000|2025-01-10 10:05:30|111445.4|111420.4|111440.8|111415.8|111447.1|111422.1|111440.2|111415.2|12
1736503540000|2025-01-10 10:05:40|111442.6|111417.6|111443.7|111418.7|111444.3|111419.3|111441.4|111416.4|7
1736503550000|2025-01-10 10:05:50|111445.3|111420.3|111445.9|111420.9|111448.1|111423.1|111444.5|111419.5|14
1736503560000|2025-01-10 10:06:00|111445.3|111420.3|111446|111421|111446.3|111421.3|111444.6|111419.6|5
1736503570000|2025-01-10 10:06:10|111446.4|111421.4|111447.4|111422.4|111457.9|111432.9|111444.2|111419.2|16
1736503580000|2025-01-10 10:06:20|111448.1|111423.1|111435.9|111410.9|111448.1|111423.1|111435.9|111410.9|11
1736503590000|2025-01-10 10:06:30|111439|111414|111438.1|111413.1|111440.8|111415.8|111435.9|111410.9|16
1736503600000|2025-01-10 10:06:40|111441.2|111416.2|111445.3|111420.3|111446.2|111421.2|111441.2|111416.2|13
1736503610000|2025-01-10 10:06:50|111446|111421|111458|111433|111458.1|111433.1|111443.7|111418.7|16
1736503620000|2025-01-10 10:07:00|111458.1|111433.1|111456.8|111431.8|111458.1|111433.1|111456.8|111431.8|4
1736503630000|2025-01-10 10:07:10|111457.4|111432.4|111457.1|111432.1|111458.3|111433.3|111456.5|111431.5|6
1736503640000|2025-01-10 10:07:20|111458|111433|111458.9|111433.9|111460.7|111435.7|111458|111433|14
1736503650000|2025-01-10 10:07:30|111458.3|111433.3|111452.2|111427.2|111464|111439|111452.2|111427.2|15
1736503660000|2025-01-10 10:07:40|111451.9|111426.9|111467|111417|111467|111428.1|111449.2|111412.3|10
1736503670000|2025-01-10 10:07:50|111467.2|111417.2|111473.8|111423.8|111476.2|111426.2|111467.2|111417.2|9
1736503680000|2025-01-10 10:08:00|111474.5|111424.5|111481.6|111431.6|111483.1|111433.1|111472.2|111422.2|16
1736503690000|2025-01-10 10:08:10|111478.9|111428.9|111481.8|111431.8|111482.4|111432.4|111477.4|111427.4|18
1736503700000|2025-01-10 10:08:20|111480.7|111430.7|111477.9|111427.9|111483.6|111433.6|111476.1|111426.1|13
1736503710000|2025-01-10 10:08:30|111476|111426|111459.4|111434.4|111479.8|111437.6|111455.2|111421.8|41
1736503720000|2025-01-10 10:08:40|111458.5|111433.5|111457.7|111432.7|111459.5|111434.5|111453.9|111428.9|11
1736503730000|2025-01-10 10:08:50|111456.9|111431.9|111451.3|111426.3|111457.8|111432.8|111451|111426|23
1736503740000|2025-01-10 10:09:00|111452.1|111427.1|111465.3|111440.3|111480|111447.1|111452.1|111425.8|40
1736503750000|2025-01-10 10:09:10|111465.4|111440.4|111462.2|111437.2|111465.4|111440.4|111459.7|111434.7|11
1736503760000|2025-01-10 10:09:20|111462.9|111437.9|111460.9|111435.9|111464|111439|111460.9|111435.9|5
1736503770000|2025-01-10 10:09:30|111457.3|111432.3|111433.4|111408.4|111457.3|111432.3|111426.3|111401.3|21
1736503780000|2025-01-10 10:09:40|111433.2|111408.2|111427.6|111402.6|111433.2|111408.2|111424.1|111399.1|17
1736503790000|2025-01-10 10:09:50|111427.4|111402.4|111421.2|111396.2|111428.1|111403.1|111416.3|111391.3|18
1736503800000|2025-01-10 10:10:00|111420.3|111395.3|111411.8|111386.8|111420.3|111395.3|111406|111381|25
1736503810000|2025-01-10 10:10:10|111413.4|111388.4|111418.3|111393.3|111419.3|111394.3|111409.9|111384.9|25
1736503820000|2025-01-10 10:10:20|111419.3|111394.3|111428.2|111403.2|111429|111404|111418.3|111393.3|19
1736503830000|2025-01-10 10:10:30|111429.7|111404.7|111445.8|111420.8|111445.8|111420.8|111429.7|111404.7|17
1736503840000|2025-01-10 10:10:40|111447.2|111422.2|111448.7|111423.7|111449.1|111424.1|111444.5|111419.5|25
1736503850000|2025-01-10 10:10:50|111449|111424|111452.9|111402.9|111460.6|111425|111448.3|111402.9|15
1736503860000|2025-01-10 10:11:00|111452.1|111402.1|111451.1|111401.1|111456.7|111406.7|111451.1|111401.1|11
1736503870000|2025-01-10 10:11:10|111450.5|111400.5|111444.2|111394.2|111450.5|111400.5|111444.2|111394.2|15
1736503880000|2025-01-10 10:11:20|111442.6|111392.6|111424.5|111374.5|111442.6|111392.6|111424.5|111374.5|19
1736503890000|2025-01-10 10:11:30|111423.5|111373.5|111421.7|111371.7|111423.5|111373.5|111420.3|111370.3|20
1736503900000|2025-01-10 10:11:40|111421.1|111371.1|111415.8|111365.8|111421.1|111371.1|111415.5|111365.5|13
1736503910000|2025-01-10 10:11:50|111400.8|111375.8|111417.5|111367.5|111417.5|111384.6|111398.4|111366.9|20
1736503920000|2025-01-10 10:12:00|111416.7|111366.7|111412.5|111362.5|111416.7|111366.7|111410|111360|11
1736503930000|2025-01-10 10:12:10|111412.7|111362.7|111413.7|111363.7|111413.7|111363.7|111410.9|111360.9|6
1736503940000|2025-01-10 10:12:20|111412.7|111362.7|111409|111359|111412.7|111362.7|111407.5|111357.5|5
1736503950000|2025-01-10 10:12:30|111409.7|111359.7|111405.2|111355.2|111409.7|111359.7|111405.2|111355.2|12
1736503960000|2025-01-10 10:12:40|111406.4|111356.4|111405.8|111355.8|111407.9|111357.9|111405.3|111355.3|12
1736503970000|2025-01-10 10:12:50|111406.5|111356.5|111413.9|111363.9|111414.9|111364.9|111406|111356|11
1736503980000|2025-01-10 10:13:00|111413.4|111363.4|111412.2|111362.2|111414.7|111364.7|111412.2|111362.2|8
1736503990000|2025-01-10 10:13:10|111411.1|111361.1|111397.6|111372.6|111411.1|111375|111397.5|111360.5|9
1736504000000|2025-01-10 10:13:20|111396.7|111371.7|111397|111372|111397|111372|111396.7|111371.7|2
1736504010000|2025-01-10 10:13:30|111396.3|111371.3|111386.9|111361.9|111396.3|111371.3|111386.9|111361.9|15
1736504020000|2025-01-10 10:13:40|111387.9|111362.9|111390.9|111365.9|111390.9|111365.9|111387.9|111362.9|5
1736504030000|2025-01-10 10:13:50|111391.9|111366.9|111396.1|111371.1|111396.1|111371.1|111391.7|111366.7|7
1736504040000|2025-01-10 10:14:00|111396.7|111371.7|111410.4|111385.4|111410.4|111385.4|111396.1|111371.1|12
1736504050000|2025-01-10 10:14:10|111408|111383|111404.5|111379.5|111408|111383|111401.7|111376.7|6
1736504060000|2025-01-10 10:14:20|111405.3|111380.3|111403.6|111378.6|111405.3|111380.3|111403.6|111378.6|3
1736504080000|2025-01-10 10:14:40|111403.8|111378.8|111404.6|111379.6|111404.6|111379.6|111403.8|111378.8|3
1736504090000|2025-01-10 10:14:50|111403.8|111378.8|111405.7|111380.7|111405.7|111380.7|111403.8|111378.8|3
1736504100000|2025-01-10 10:15:00|111406.9|111381.9|111405|111380|111415.9|111390.9|111404.5|111379.5|16
1736504110000|2025-01-10 10:15:10|111405.2|111380.2|111402.8|111377.8|111405.7|111380.7|111402.8|111377.8|6
1736504120000|2025-01-10 10:15:20|111402.1|111377.1|111408.5|111383.5|111408.5|111383.5|111397.3|111372.3|12
1736504130000|2025-01-10 10:15:30|111407.7|111382.7|111399.8|111374.8|111409.8|111384.8|111398.2|111373.2|15
1736504140000|2025-01-10 10:15:40|111399.3|111374.3|111398.9|111373.9|111400|111375|111398.9|111373.9|4
1736504150000|2025-01-10 10:15:50|111399.5|111374.5|111411.1|111386.1|111411.1|111386.1|111399.5|111374.5|8
1736504160000|2025-01-10 10:16:00|111411.8|111386.8|111408.8|111383.8|111413.1|111388.1|111403.8|111378.8|14
1736504170000|2025-01-10 10:16:10|111406.6|111381.6|111406.3|111381.3|111408.5|111383.5|111404.1|111379.1|14
1736504180000|2025-01-10 10:16:20|111405.4|111380.4|111401.1|111376.1|111407.1|111382.1|111400.5|111375.5|11
1736504190000|2025-01-10 10:16:30|111401.4|111376.4|111401.4|111376.4|111401.4|111376.4|111401.4|111376.4|1
1736504200000|2025-01-10 10:16:40|111400.7|111375.7|111403.5|111378.5|111403.5|111378.5|111399.6|111374.6|9
1736504210000|2025-01-10 10:16:50|111404.3|111379.3|111399.9|111374.9|111405.4|111380.4|111399.9|111374.9|7
1736504220000|2025-01-10 10:17:00|111400.4|111375.4|111398.6|111373.6|111400.4|111375.4|111398.6|111373.6|4
1736504230000|2025-01-10 10:17:10|111399.8|111374.8|111400.9|111375.9|111400.9|111375.9|111399.8|111374.8|8
1736504240000|2025-01-10 10:17:20|111401.7|111376.7|111402|111377|111404.9|111379.9|111399.4|111374.4|14
1736504250000|2025-01-10 10:17:30|111401.5|111376.5|111400.5|111375.5|111402|111377|111400.1|111375.1|7
1736504260000|2025-01-10 10:17:40|111400|111375|111401.6|111376.6|111401.6|111376.6|111399.7|111374.7|9
1736504270000|2025-01-10 10:17:50|111404.3|111379.3|111405.1|111380.1|111407.2|111382.2|111402.9|111377.9|16
1736504280000|2025-01-10 10:18:00|111404.4|111379.4|111407.6|111382.6|111407.6|111382.6|111401.1|111376.1|14
1736504290000|2025-01-10 10:18:10|111409.3|111384.3|111413.3|111388.3|111415.3|111390.3|111409.3|111384.3|15
1736504300000|2025-01-10 10:18:20|111412.7|111387.7|111412.6|111387.6|111413.9|111388.9|111412.2|111387.2|8
1736504310000|2025-01-10 10:18:30|111413.9|111388.9|111417.2|111392.2|111418.2|111393.2|111411.8|111386.8|15
1736504320000|2025-01-10 10:18:40|111417.8|111392.8|111418.4|111393.4|111420.9|111395.9|111417.8|111392.8|9
1736504330000|2025-01-10 10:18:50|111419|111394|111424.9|111399.9|111425.6|111400.6|111418.4|111393.4|19
1736504340000|2025-01-10 10:19:00|111425.6|111400.6|111420|111395|111426.1|111401.1|111420|111395|9
1736504350000|2025-01-10 10:19:10|111419.7|111394.7|111424.9|111399.9|111424.9|111399.9|111416.9|111391.9|12
1736504360000|2025-01-10 10:19:20|111424.2|111399.2|111429.1|111404.1|111430.9|111405.9|111424.2|111399.2|13
1736504370000|2025-01-10 10:19:30|111429.4|111404.4|111429.3|111404.3|111430.8|111405.8|111429.3|111404.3|7
1736504380000|2025-01-10 10:19:40|111430.2|111405.2|111428.5|111403.5|111430.2|111405.2|111428.5|111403.5|4
1736504390000|2025-01-10 10:19:50|111429.1|111404.1|111426.1|111401.1|111429.6|111404.6|111420.4|111395.4|15
1736504400000|2025-01-10 10:20:00|111425.4|111400.4|111422.7|111397.7|111425.4|111400.4|111420.9|111395.9|12
1736504410000|2025-01-10 10:20:10|111422.1|111397.1|111422.2|111397.2|111422.8|111397.8|111422.1|111397.1|12
1736504420000|2025-01-10 10:20:20|111421.8|111396.8|111415.6|111390.6|111421.8|111396.8|111414.4|111389.4|13
1736504430000|2025-01-10 10:20:30|111416.2|111391.2|111419.7|111394.7|111419.7|111394.7|111416.2|111391.2|3
1736504440000|2025-01-10 10:20:40|111420.3|111395.3|111415.6|111390.6|111420.9|111395.9|111410|111385|14
1736504450000|2025-01-10 10:20:50|111416.5|111391.5|111412.2|111387.2|111416.5|111391.5|111409.9|111384.9|12
1736504460000|2025-01-10 10:21:00|111413|111388|111413.3|111388.3|111417.3|111392.3|111413|111388|8
1736504470000|2025-01-10 10:21:10|111413.9|111388.9|111412.3|111387.3|111415.4|111390.4|111411.2|111386.2|19
1736504480000|2025-01-10 10:21:20|111413.2|111388.2|111423.6|111398.6|111424|111399|111413.2|111388.2|10
1736504490000|2025-01-10 10:21:30|111422.8|111397.8|111416.5|111391.5|111422.8|111397.8|111415.1|111390.1|7
1736504500000|2025-01-10 10:21:40|111417|111392|111418|111393|111418|111393|111416.7|111391.7|7
1736504510000|2025-01-10 10:21:50|111419.1|111394.1|111417.9|111392.9|111419.1|111394.1|111417.1|111392.1|6
1736504520000|2025-01-10 10:22:00|111417.5|111392.5|111421.3|111396.3|111426|111401|111417|111392|17
1736504530000|2025-01-10 10:22:10|111420.8|111395.8|111420.8|111395.8|111420.8|111395.8|111420.8|111395.8|1
1736504540000|2025-01-10 10:22:20|111420.7|111395.7|111419.1|111394.1|111420.7|111395.7|111419.1|111394.1|4
1736504550000|2025-01-10 10:22:30|111419.2|111394.2|111427.3|111402.3|111427.4|111402.4|111419.2|111394.2|13
1736504560000|2025-01-10 10:22:40|111427.9|111402.9|111438.9|111413.9|111438.9|111413.9|111427.9|111402.9|17
1736504580000|2025-01-10 10:23:00|111439.4|111414.4|111440|111415|111440|111415|111438.6|111413.6|4
1736504590000|2025-01-10 10:23:10|111439.5|111414.5|111429.2|111404.2|111439.5|111414.5|111429.2|111404.2|14
1736504600000|2025-01-10 10:23:20|111429.8|111404.8|111432.7|111407.7|111432.7|111407.7|111429.8|111404.8|4
1736504610000|2025-01-10 10:23:30|111433.4|111408.4|111431.1|111406.1|111434.6|111409.6|111431.1|111406.1|7
1736504620000|2025-01-10 10:23:40|111431.7|111406.7|111431|111406|111432.3|111407.3|111430.3|111405.3|6
1736504630000|2025-01-10 10:23:50|111431.6|111406.6|111427.7|111402.7|111431.8|111406.8|111425.3|111400.3|18
1736504640000|2025-01-10 10:24:00|111428.4|111403.4|111432.7|111407.7|111434.8|111409.8|111428.4|111403.4|23
1736504650000|2025-01-10 10:24:10|111432|111407|111422.2|111397.2|111432|111407|111422.2|111397.2|11
1736504660000|2025-01-10 10:24:20|111421.5|111396.5|111413.3|111388.3|111421.8|111396.8|111413.3|111388.3|11
1736504670000|2025-01-10 10:24:30|111412.7|111387.7|111411.3|111386.3|111414.3|111389.3|111409|111384|16
1736504680000|2025-01-10 10:24:40|111410.7|111385.7|111414.4|111389.4|111415.1|111390.1|111410.7|111385.7|12
1736504690000|2025-01-10 10:24:50|111415.1|111390.1|111422.8|111397.8|111422.8|111397.8|111415.1|111390.1|12
1736504700000|2025-01-10 10:25:00|111421.5|111396.5|111422.1|111397.1|111423.2|111398.2|111421.5|111396.5|11
1736504710000|2025-01-10 10:25:10|111422.3|111397.3|111416.3|111391.3|111422.3|111397.3|111416.3|111391.3|10
1736504720000|2025-01-10 10:25:20|111416.9|111391.9|111416.2|111391.2|111416.9|111391.9|111416.2|111391.2|3
1736504740000|2025-01-10 10:25:40|111416.8|111391.8|111402.8|111377.8|111416.8|111391.8|111402.8|111377.8|20
1736504750000|2025-01-10 10:25:50|111403.6|111378.6|111406.8|111381.8|111406.8|111381.8|111403.6|111378.6|11
1736504760000|2025-01-10 10:26:00|111407.6|111382.6|111413.3|111388.3|111413.3|111388.3|111406.5|111381.5|10
1736504770000|2025-01-10 10:26:10|111412.7|111387.7|111401.6|111376.6|111412.7|111387.7|111401.3|111376.3|12
1736504780000|2025-01-10 10:26:20|111402.3|111377.3|111396.5|111371.5|111402.3|111377.3|111396.5|111371.5|13
1736504790000|2025-01-10 10:26:30|111396.2|111371.2|111406.4|111381.4|111407.6|111382.6|111396.2|111371.2|9
1736504800000|2025-01-10 10:26:40|111407.1|111382.1|111408.9|111383.9|111408.9|111383.9|111404.3|111379.3|7
1736504810000|2025-01-10 10:26:50|111409.4|111384.4|111411.6|111386.6|111411.8|111386.8|111409.4|111384.4|13
1736504820000|2025-01-10 10:27:00|111411.2|111386.2|111415.1|111390.1|111415.1|111390.1|111408.8|111383.8|10
1736504830000|2025-01-10 10:27:10|111415.8|111390.8|111431.4|111406.4|111431.4|111406.4|111414.2|111377.1|17
1736504840000|2025-01-10 10:27:20|111432.2|111407.2|111435.8|111410.8|111436.7|111411.7|111432.2|111407.2|11
1736504850000|2025-01-10 10:27:30|111438.7|111413.7|111444.7|111419.7|111447.3|111422.3|111438.7|111413.7|13
1736504860000|2025-01-10 10:27:40|111444.1|111419.1|111441.1|111416.1|111444.5|111419.5|111440.1|111415.1|8
1736504870000|2025-01-10 10:27:50|111440.2|111415.2|111440.4|111415.4|111440.4|111415.4|111437.8|111412.8|4
1736504880000|2025-01-10 10:28:00|111441|111416|111431.1|111406.1|111442.7|111417.7|111431.1|111406.1|12
1736504890000|2025-01-10 10:28:10|111429.8|111404.8|111438.2|111413.2|111438.2|111413.2|111429.8|111404.8|8
1736504900000|2025-01-10 10:28:20|111438.7|111413.7|111437.1|111412.1|111438.7|111413.7|111437.1|111412.1|4
1736504910000|2025-01-10 10:28:30|111436.5|111411.5|111432|111407|111437.7|111412.7|111430.3|111405.3|22
1736504920000|2025-01-10 10:28:40|111431.9|111406.9|111432.4|111407.4|111434.2|111409.2|111431.3|111406.3|8
1736504930000|2025-01-10 10:28:50|111431.7|111406.7|111434.8|111409.8|111435.4|111410.4|111431.7|111406.7|10
1736504940000|2025-01-10 10:29:00|111435.4|111410.4|111433|111408|111439.2|111414.2|111432.3|111407.3|18
1736504950000|2025-01-10 10:29:10|111434.3|111409.3|111428.7|111403.7|111434.3|111409.3|111427.5|111402.5|11
1736504960000|2025-01-10 10:29:20|111429.4|111404.4|111428.7|111403.7|111429.4|111404.4|111428.7|111403.7|2
1736504970000|2025-01-10 10:29:30|111427.8|111402.8|111427.8|111402.8|111427.8|111402.8|111424.2|111399.2|8
1736504980000|2025-01-10 10:29:40|111428.1|111403.1|111425.9|111400.9|111428.1|111403.1|111424.6|111399.6|8
1736504990000|2025-01-10 10:29:50|111425.1|111400.1|111423|111398|111427|111402|111422.6|111397.6|18
1736505000000|2025-01-10 10:30:00|111423.7|111398.7|111426.7|111401.7|111427.6|111402.6|111423.7|111398.7|19
1736505010000|2025-01-10 10:30:10|111427.3|111402.3|111438.6|111413.6|111440.2|111415.2|111426.1|111401.1|16
1736505020000|2025-01-10 10:30:20|111439|111414|111439.3|111414.3|111445.6|111420.6|111437.6|111412.6|16
1736505030000|2025-01-10 10:30:30|111440|111415|111436.2|111411.2|111441|111416|111436.2|111411.2|8
1736505040000|2025-01-10 10:30:40|111435.4|111410.4|111431|111406|111435.9|111410.9|111430.4|111405.4|7
1736505050000|2025-01-10 10:30:50|111431.8|111406.8|111436.1|111411.1|111438.5|111413.5|111431.8|111406.8|10
1736505060000|2025-01-10 10:31:00|111437.5|111412.5|111436.1|111411.1|111438.5|111413.5|111434.5|111409.5|13
1736505070000|2025-01-10 10:31:10|111435.6|111410.6|111435.4|111410.4|111435.6|111410.6|111432.2|111407.2|8
1736505080000|2025-01-10 10:31:20|111434.7|111409.7|111433.1|111408.1|111434.7|111409.7|111432.5|111407.5|3
1736505090000|2025-01-10 10:31:30|111433.7|111408.7|111434.5|111409.5|111434.5|111409.5|111432|111407|6
1736505100000|2025-01-10 10:31:40|111435.2|111410.2|111435.5|111410.5|111436.1|111411.1|111435.2|111410.2|5
1736505110000|2025-01-10 10:31:50|111435.1|111410.1|111434.9|111409.9|111436.4|111411.4|111429.6|111404.6|19
1736505120000|2025-01-10 10:32:00|111436.5|111411.5|111431.5|111406.5|111436.5|111411.5|111431|111406|7
1736505130000|2025-01-10 10:32:10|111430.8|111405.8|111427.8|111402.8|111430.8|111405.8|111427.2|111402.2|7
1736505140000|2025-01-10 10:32:20|111427.1|111402.1|111421.7|111396.7|111427.1|111402.1|111420.8|111395.8|12
1736505150000|2025-01-10 10:32:30|111422.6|111397.6|111424.8|111399.8|111424.8|111399.8|111422.6|111397.6|4
1736505160000|2025-01-10 10:32:40|111425.4|111400.4|111432|111407|111432|111407|111423.8|111398.8|17
1736505170000|2025-01-10 10:32:50|111432.3|111407.3|111434.4|111409.4|111435.8|111410.8|111430.9|111405.9|15
1736505180000|2025-01-10 10:33:00|111433.8|111408.8|111428.5|111403.5|111433.8|111408.8|111428.4|111403.4|23
1736505190000|2025-01-10 10:33:10|111429.2|111404.2|111423.2|111398.2|111431.4|111406.4|111423.2|111398.2|19
1736505200000|2025-01-10 10:33:20|111424.4|111399.4|111427.9|111402.9|111429.4|111404.4|111424|111399|13
1736505210000|2025-01-10 10:33:30|111429.1|111404.1|111449.1|111424.1|111451.2|111426.2|111429.1|111404.1|12
1736505220000|2025-01-10 10:33:40|111455.6|111430.6|111455.7|111430.7|111465.3|111440.3|111455.2|111430.2|24
1736505230000|2025-01-10 10:33:50|111455.1|111430.1|111454.1|111429.1|111456|111431|111451.6|111426.6|20
1736505240000|2025-01-10 10:34:00|111452.9|111427.9|111454.8|111429.8|111454.8|111429.8|111452.9|111427.9|5
1736505250000|2025-01-10 10:34:10|111455|111430|111460.9|111435.9|111463.2|111438.2|111455|111430|21
1736505260000|2025-01-10 10:34:20|111460.5|111435.5|111451.8|111426.8|111460.5|111435.5|111450.4|111425.4|13
1736505270000|2025-01-10 10:34:30|111452.9|111427.9|111462.8|111437.8|111463.1|111438.1|111452.9|111427.9|15
1736505280000|2025-01-10 10:34:40|111463.5|111438.5|111471.2|111446.2|111471.2|111446.2|111463.5|111438.5|13
1736505300000|2025-01-10 10:35:00|111468|111443|111467.2|111442.2|111468|111443|111466.5|111441.5|4
1736505310000|2025-01-10 10:35:10|111467.6|111442.6|111476.9|111451.9|111476.9|111451.9|111467.6|111442.6|10
1736505320000|2025-01-10 10:35:20|111477.6|111452.6|111483.2|111458.2|111486.1|111461.1|111477.6|111452.6|19
1736505330000|2025-01-10 10:35:30|111482.4|111457.4|111485.8|111460.8|111488.8|111463.8|111481.4|111456.4|18
1736505340000|2025-01-10 10:35:40|111485.5|111460.5|111487.4|111462.4|111491.6|111466.6|111485.5|111460.5|23
1736505350000|2025-01-10 10:35:50|111488.1|111463.1|111475.4|111450.4|111489.3|111464.3|111475.4|111450.4|26
1736505360000|2025-01-10 10:36:00|111474.9|111449.9|111471.5|111446.5|111474.9|111449.9|111466.4|111441.4|21
1736505370000|2025-01-10 10:36:10|111472.1|111447.1|111484.3|111459.3|111485.7|111460.7|111471.6|111446.6|20
1736505380000|2025-01-10 10:36:20|111484|111459|111483.7|111458.7|111484.6|111459.6|111483.3|111458.3|5
1736505390000|2025-01-10 10:36:30|111486.6|111461.6|111483.5|111458.5|111487.1|111462.1|111481.7|111456.7|15
1736505400000|2025-01-10 10:36:40|111483.1|111458.1|111487.7|111462.7|111487.7|111462.7|111483.1|111458.1|6
1736505410000|2025-01-10 10:36:50|111488.1|111463.1|111488.1|111463.1|111488.1|111463.1|111485.5|111460.5|3
1736505420000|2025-01-10 10:37:00|111486.9|111461.9|111479.1|111454.1|111487.2|111462.2|111476.9|111451.9|13
1736505430000|2025-01-10 10:37:10|111479.8|111454.8|111483|111458|111483.7|111458.7|111479.8|111454.8|5
1736505440000|2025-01-10 10:37:20|111482.7|111457.7|111471.7|111446.7|111482.7|111457.7|111471.7|111446.7|12
1736505450000|2025-01-10 10:37:30|111472.4|111447.4|111477.8|111452.8|111479.5|111454.5|111471.5|111446.5|16
1736505460000|2025-01-10 10:37:40|111478.1|111453.1|111471.7|111446.7|111478.1|111453.1|111471.7|111446.7|8
1736505470000|2025-01-10 10:37:50|111472.5|111447.5|111479.4|111454.4|111480|111455|111472.5|111447.5|9
1736505480000|2025-01-10 10:38:00|111480.4|111455.4|111469.5|111444.5|111484.2|111459.2|111466.3|111441.3|17
1736505490000|2025-01-10 10:38:10|111470.3|111445.3|111483.6|111458.6|111483.6|111458.6|111470.3|111445.3|20
1736505500000|2025-01-10 10:38:20|111482.9|111457.9|111481.1|111456.1|111482.9|111457.9|111479.5|111454.5|10
1736505510000|2025-01-10 10:38:30|111481.6|111456.6|111483.3|111458.3|111483.6|111458.6|111481.1|111456.1|13
1736505520000|2025-01-10 10:38:40|111482.6|111457.6|111485.4|111460.4|111489.7|111464.7|111482.6|111457.6|19
1736505530000|2025-01-10 10:38:50|111484.8|111459.8|111481.7|111456.7|111485.2|111460.2|111481.7|111456.7|9
1736505540000|2025-01-10 10:39:00|111482.5|111457.5|111478.6|111453.6|111482.5|111457.5|111471.4|111446.4|17
1736505550000|2025-01-10 10:39:10|111481.4|111456.4|111454.8|111429.8|111483.4|111458.4|111454.8|111429.8|34
1736505560000|2025-01-10 10:39:20|111455.6|111430.6|111448.5|111423.5|111457.6|111432.6|111446.9|111421.9|28
1736505570000|2025-01-10 10:39:30|111449.2|111424.2|111457.6|111432.6|111460.2|111435.2|111448.2|111423.2|27
1736505580000|2025-01-10 10:39:40|111457.9|111432.9|111460.7|111435.7|111460.7|111435.7|111452.8|111427.8|23
1736505590000|2025-01-10 10:39:50|111460|111435|111462|111437|111462.7|111437.7|111456.5|111431.5|17
1736505600000|2025-01-10 10:40:00|111461.5|111436.5|111459.8|111434.8|111461.5|111436.5|111459|111434|7
1736505610000|2025-01-10 10:40:10|111459.7|111434.7|111462.9|111437.9|111462.9|111437.9|111456|111431|13
1736505620000|2025-01-10 10:40:20|111461.7|111436.7|111464.8|111439.8|111466.1|111441.1|111461.7|111436.7|10
1736505630000|2025-01-10 10:40:30|111465.7|111440.7|111465|111440|111466.3|111441.3|111465|111440|4
1736505640000|2025-01-10 10:40:40|111464.3|111439.3|111461.8|111436.8|111464.3|111439.3|111461.8|111436.8|5
1736505650000|2025-01-10 10:40:50|111462.4|111437.4|111460.1|111435.1|111462.4|111437.4|111459.1|111434.1|6
1736505660000|2025-01-10 10:41:00|111459.4|111434.4|111454.7|111429.7|111459.4|111434.4|111452.2|111427.2|10
1736505670000|2025-01-10 10:41:10|111455.3|111430.3|111454.8|111429.8|111456.4|111431.4|111454.2|111429.2|8
1736505690000|2025-01-10 10:41:30|111455.7|111430.7|111459.8|111434.8|111460.3|111435.3|111455.7|111430.7|4
1736505700000|2025-01-10 10:41:40|111459|111434|111453.4|111428.4|111459|111434|111452.4|111427.4|4
1736505710000|2025-01-10 10:41:50|111452.7|111427.7|111454.9|111429.9|111459|111434|111450.3|111425.3|12
1736505720000|2025-01-10 10:42:00|111453.5|111428.5|111442.6|111417.6|111453.5|111428.5|111442.6|111417.6|19
1736505730000|2025-01-10 10:42:10|111442.3|111417.3|111451.6|111426.6|111452.6|111427.6|111442.3|111417.3|11
1736505740000|2025-01-10 10:42:20|111452.6|111427.6|111454.1|111429.1|111457.3|111432.3|111452.6|111427.6|13
1736505750000|2025-01-10 10:42:30|111455.1|111430.1|111455.9|111430.9|111457.9|111432.9|111455.1|111430.1|9
1736505760000|2025-01-10 10:42:40|111456.5|111431.5|111459.5|111434.5|111463.1|111438.1|111456.5|111431.5|13
1736505770000|2025-01-10 10:42:50|111459.3|111434.3|111470.3|111445.3|111470.9|111445.9|111459.3|111434.3|15
1736505780000|2025-01-10 10:43:00|111469.7|111444.7|111468.4|111443.4|111472.2|111447.2|111468.4|111443.4|11
1736505790000|2025-01-10 10:43:10|111469.1|111444.1|111463.6|111438.6|111469.7|111444.7|111461.2|111436.2|19
1736505800000|2025-01-10 10:43:20|111462.8|111437.8|111455.1|111430.1|111464.2|111439.2|111454.3|111429.3|13
1736505810000|2025-01-10 10:43:30|111455.7|111430.7|111464.8|111439.8|111466.1|111441.1|111455.7|111430.7|9
1736505820000|2025-01-10 10:43:40|111464.1|111439.1|111448|111423|111464.1|111439.1|111447.4|111422.4|16
1736505830000|2025-01-10 10:43:50|111447.3|111422.3|111447.3|111422.3|111447.6|111422.6|111446.6|111421.6|12
1736505840000|2025-01-10 10:44:00|111448.1|111423.1|111458.5|111433.5|111458.5|111433.5|111448.1|111423.1|14
1736505850000|2025-01-10 10:44:10|111458.8|111433.8|111459.2|111434.2|111459.2|111434.2|111457.8|111432.8|4
1736505860000|2025-01-10 10:44:20|111460.9|111435.9|111457.8|111432.8|111460.9|111435.9|111457.5|111432.5|5
1736505870000|2025-01-10 10:44:30|111458.4|111433.4|111467.3|111442.3|111471.4|111446.4|111458.4|111433.4|14
1736505880000|2025-01-10 10:44:40|111468.1|111443.1|111468.6|111443.6|111468.6|111443.6|111462.7|111437.7|18
1736505890000|2025-01-10 10:44:50|111469.7|111444.7|111468.7|111443.7|111470.7|111445.7|111468.6|111443.6|19
1736505900000|2025-01-10 10:45:00|111469.4|111444.4|111469.4|111444.4|111469.4|111444.4|111468.7|111443.7|4
1736505910000|2025-01-10 10:45:10|111470|111445|111469.3|111444.3|111477.5|111452.5|111463.6|111438.6|24
1736505920000|2025-01-10 10:45:20|111470.6|111445.6|111466.3|111441.3|111470.6|111445.6|111466.3|111441.3|17
1736505930000|2025-01-10 10:45:30|111467.1|111442.1|111469.8|111444.8|111474.2|111449.2|111467.1|111442.1|10
1736505940000|2025-01-10 10:45:40|111470.5|111445.5|111471.5|111446.5|111471.6|111446.6|111470.5|111445.5|5
1736505950000|2025-01-10 10:45:50|111470.9|111445.9|111471|111446|111471|111446|111466.7|111441.7|9
1736505960000|2025-01-10 10:46:00|111470.4|111445.4|111471.5|111446.5|111471.5|111446.5|111470.4|111445.4|3
1736505970000|2025-01-10 10:46:10|111472.5|111447.5|111476.7|111451.7|111478|111453|111471.1|111446.1|11
1736505980000|2025-01-10 10:46:20|111478.3|111453.3|111475.6|111450.6|111478.3|111453.3|111474.9|111449.9|5
1736505990000|2025-01-10 10:46:30|111476|111451|111475.9|111450.9|111476|111451|111475.9|111450.9|2
1736506000000|2025-01-10 10:46:40|111476.8|111451.8|111490.9|111465.9|111491.5|111466.5|111476.8|111451.8|22
1736506010000|2025-01-10 10:46:50|111491.5|111466.5|111492.5|111467.5|111492.5|111467.5|111490.9|111465.9|7
1736506020000|2025-01-10 10:47:00|111493.1|111468.1|111486.7|111461.7|111493.1|111468.1|111485.5|111460.5|7
1736506030000|2025-01-10 10:47:10|111487.4|111462.4|111494.8|111469.8|111497.8|111472.8|111487.4|111462.4|14
1736506040000|2025-01-10 10:47:20|111496.9|111471.9|111493.9|111468.9|111499.6|111474.6|111493.6|111468.6|13
1736506060000|2025-01-10 10:47:40|111494|111469|111486|111461|111494|111469|111486|111461|7
1736506070000|2025-01-10 10:47:50|111486.4|111461.4|111487.8|111462.8|111487.8|111462.8|111486.4|111461.4|2
1736506080000|2025-01-10 10:48:00|111488.5|111463.5|111486.4|111461.4|111494.2|111469.2|111486.4|111461.4|9
1736506090000|2025-01-10 10:48:10|111487|111462|111493.9|111468.9|111493.9|111468.9|111487|111462|5
1736506100000|2025-01-10 10:48:20|111492.6|111467.6|111490.4|111465.4|111492.6|111467.6|111490.4|111465.4|9
1736506110000|2025-01-10 10:48:30|111491|111466|111492.1|111467.1|111492.9|111467.9|111491|111466|5
1736506120000|2025-01-10 10:48:40|111489.8|111464.8|111484.6|111459.6|111489.8|111464.8|111484.1|111459.1|10
1736506130000|2025-01-10 10:48:50|111485.4|111460.4|111477.4|111452.4|111485.4|111460.4|111477.3|111452.3|13
1736506140000|2025-01-10 10:49:00|111477.8|111452.8|111476.7|111451.7|111477.8|111452.8|111476.7|111451.7|3
1736506150000|2025-01-10 10:49:10|111476.6|111451.6|111476.6|111451.6|111476.6|111451.6|111476.6|111451.6|1
1736506170000|2025-01-10 10:49:30|111475.9|111450.9|111475|111450|111475.9|111450.9|111473.3|111448.3|5
1736506180000|2025-01-10 10:49:40|111474.4|111449.4|111468.1|111443.1|111474.4|111449.4|111465.8|111440.8|14
1736506190000|2025-01-10 10:49:50|111468.7|111443.7|111469.6|111444.6|111469.6|111444.6|111468.7|111443.7|3
1736506200000|2025-01-10 10:50:00|111470.5|111445.5|111474.8|111449.8|111476.2|111451.2|111470.5|111445.5|5
1736506210000|2025-01-10 10:50:10|111474.9|111449.9|111477.4|111452.4|111478|111453|111474.9|111449.9|8
1736506220000|2025-01-10 10:50:20|111478|111453|111491.5|111466.5|111491.8|111466.8|111476.4|111451.4|14
1736506230000|2025-01-10 10:50:30|111491.1|111466.1|111495.4|111470.4|111495.4|111470.4|111488.2|111463.2|14
1736506240000|2025-01-10 10:50:40|111496.1|111471.1|111485.9|111460.9|111498.1|111473.1|111485.9|111460.9|13
1736506250000|2025-01-10 10:50:50|111486.6|111461.6|111497.5|111472.5|111497.5|111472.5|111486.6|111461.6|16
1736506260000|2025-01-10 10:51:00|111498.3|111473.3|111497.5|111472.5|111499.3|111474.3|111496.5|111471.5|7
1736506270000|2025-01-10 10:51:10|111497.3|111472.3|111498.4|111473.4|111499.4|111474.4|111497.3|111472.3|9
1736506280000|2025-01-10 10:51:20|111499.1|111474.1|111502.8|111477.8|111503.9|111478.9|111499.1|111474.1|10
1736506290000|2025-01-10 10:51:30|111503.5|111478.5|111504.1|111479.1|111504.1|111479.1|111503.5|111478.5|2
1736506300000|2025-01-10 10:51:40|111504.5|111479.5|111504.6|111479.6|111512.1|111487.1|111503.7|111478.7|22
1736506310000|2025-01-10 10:51:50|111504.8|111479.8|111503.5|111478.5|111511.4|111486.4|111502.9|111477.9|20
1736506320000|2025-01-10 10:52:00|111504.2|111479.2|111511|111486|111512.2|111487.2|111504.2|111479.2|11
1736506330000|2025-01-10 10:52:10|111511.7|111486.7|111511.7|111486.7|111515.6|111490.6|111510.4|111485.4|13
1736506340000|2025-01-10 10:52:20|111512.5|111487.5|111512.6|111487.6|111514.5|111489.5|111512.5|111487.5|16
1736506350000|2025-01-10 10:52:30|111513.1|111488.1|111506.4|111481.4|111514.2|111489.2|111505.8|111480.8|22
1736506360000|2025-01-10 10:52:40|111505.8|111480.8|111501.4|111476.4|111505.8|111480.8|111497.5|111472.5|18
1736506370000|2025-01-10 10:52:50|111500.7|111475.7|111498.3|111473.3|111500.7|111475.7|111497.9|111472.9|8
1736506380000|2025-01-10 10:53:00|111497.7|111472.7|111507.3|111482.3|111507.3|111482.3|111497.7|111472.7|13
1736506390000|2025-01-10 10:53:10|111507.9|111482.9|111506.8|111481.8|111511.8|111486.8|111506.8|111481.8|13
1736506410000|2025-01-10 10:53:30|111506.6|111481.6|111502|111477|111506.6|111481.6|111502|111477|10
1736506420000|2025-01-10 10:53:40|111501.3|111476.3|111502.3|111477.3|111502.3|111477.3|111501.3|111476.3|3
1736506430000|2025-01-10 10:53:50|111501.9|111476.9|111500.2|111475.2|111501.9|111476.9|111497.1|111472.1|10
1736506440000|2025-01-10 10:54:00|111500.9|111475.9|111500.2|111475.2|111501.2|111476.2|111499.8|111474.8|9
1736506450000|2025-01-10 10:54:10|111495.5|111470.5|111496.4|111471.4|111497.1|111472.1|111490.1|111465.1|14
1736506460000|2025-01-10 10:54:20|111491.1|111466.1|111493.6|111468.6|111496.6|111471.6|111490|111465|12
1736506470000|2025-01-10 10:54:30|111493.4|111468.4|111493.8|111468.8|111494.4|111469.4|111493.4|111468.4|3
1736506480000|2025-01-10 10:54:40|111493.2|111468.2|111502.3|111477.3|111503.4|111478.4|111493.2|111468.2|15
1736506490000|2025-01-10 10:54:50|111503.1|111478.1|111505.7|111480.7|111506.6|111481.6|111503|111478|6
1736506500000|2025-01-10 10:55:00|111506.6|111481.6|111502.5|111477.5|111506.6|111481.6|111502.5|111477.5|9
1736506510000|2025-01-10 10:55:10|111503.1|111478.1|111503.1|111478.1|111503.1|111478.1|111503.1|111478.1|1
1736506520000|2025-01-10 10:55:20|111503.9|111478.9|111510|111485|111510|111485|111503.9|111478.9|11
1736506530000|2025-01-10 10:55:30|111509.4|111484.4|111510.1|111485.1|111511.6|111486.6|111508.3|111483.3|9
1736506540000|2025-01-10 10:55:40|111509.5|111484.5|111507.2|111482.2|111509.5|111484.5|111507.1|111482.1|5
1736506550000|2025-01-10 10:55:50|111506.8|111481.8|111506.8|111481.8|111506.8|111481.8|111506.8|111481.8|1
1736506560000|2025-01-10 10:56:00|111507.4|111482.4|111509.2|111484.2|111509.9|111484.9|111507.4|111482.4|4
1736506570000|2025-01-10 10:56:10|111508.1|111483.1|111504.9|111479.9|111509.5|111484.5|111503.9|111478.9|16
1736506580000|2025-01-10 10:56:20|111505.5|111480.5|111506.7|111481.7|111507.6|111482.6|111504.1|111479.1|10
1736506590000|2025-01-10 10:56:30|111507.1|111482.1|111507.5|111482.5|111507.5|111482.5|111505.2|111480.2|7
1736506600000|2025-01-10 10:56:40|111506.9|111481.9|111507.6|111482.6|111507.6|111482.6|111506.9|111481.9|2
1736506610000|2025-01-10 10:56:50|111506.7|111481.7|111508.9|111483.9|111509.8|111484.8|111504.6|111479.6|10
1736506620000|2025-01-10 10:57:00|111507.8|111482.8|111508.2|111483.2|111510.1|111485.1|111504.8|111479.8|19
1736506630000|2025-01-10 10:57:10|111506.8|111481.8|111509.2|111484.2|111509.2|111484.2|111506.5|111481.5|17
1736506640000|2025-01-10 10:57:20|111508.6|111483.6|111507.3|111482.3|111509.2|111484.2|111502.8|111477.8|21
1736506650000|2025-01-10 10:57:30|111506.4|111481.4|111507.9|111482.9|111508.1|111483.1|111504.3|111479.3|26
1736506660000|2025-01-10 10:57:40|111508.7|111483.7|111507.2|111482.2|111508.7|111483.7|111506.6|111481.6|6
1736506670000|2025-01-10 10:57:50|111506.6|111481.6|111501.7|111476.7|111506.6|111481.6|111501|111476|12
1736506680000|2025-01-10 10:58:00|111501|111476|111500.3|111475.3|111502.2|111477.2|111500.3|111475.3|9
1736506690000|2025-01-10 10:58:10|111500.8|111475.8|111486.4|111461.4|111500.8|111475.8|111485.5|111460.5|16
1736506700000|2025-01-10 10:58:20|111485.9|111460.9|111483.6|111458.6|111485.9|111460.9|111482.4|111457.4|17
1736506710000|2025-01-10 10:58:30|111484.1|111459.1|111482.8|111457.8|111484.1|111459.1|111482.8|111457.8|4
1736506720000|2025-01-10 10:58:40|111482.2|111457.2|111477.9|111452.9|111482.2|111457.2|111475.6|111450.6|13
1736506730000|2025-01-10 10:58:50|111478.9|111453.9|111475.5|111450.5|111480.7|111455.7|111475.1|111450.1|14
1736506740000|2025-01-10 10:59:00|111476|111451|111483.4|111458.4|111484.9|111459.9|111476|111451|12
1736506750000|2025-01-10 10:59:10|111484.9|111459.9|111483.8|111458.8|111485.9|111460.9|111483.8|111458.8|10
1736506760000|2025-01-10 10:59:20|111483.4|111458.4|111483.6|111458.6|111483.9|111458.9|111480.5|111455.5|27
1736506770000|2025-01-10 10:59:30|111483.2|111458.2|111479.2|111454.2|111483.9|111458.9|111477|111452|19
1736506780000|2025-01-10 10:59:40|111479.4|111454.4|111480.9|111455.9|111484.9|111459.9|111479.4|111454.4|14
1736506790000|2025-01-10 10:59:50|111480.3|111455.3|111489.2|111464.2|111489.2|111464.2|111479.1|111454.1|21
1736506800000|2025-01-10 11:00:00|111485.1|111460.1|111488.1|111463.1|111489.9|111464.9|111483.7|111458.7|19
1736506810000|2025-01-10 11:00:10|111484.4|111459.4|111483.9|111458.9|111485.2|111460.2|111483.9|111458.9|9
1736506820000|2025-01-10 11:00:20|111483.7|111458.7|111478.8|111453.8|111483.8|111458.8|111477|111452|24
1736506830000|2025-01-10 11:00:30|111477.4|111452.4|111479.8|111454.8|111483.7|111458.7|111473|111448|24
1736506840000|2025-01-10 11:00:40|111480.5|111455.5|111477.7|111452.7|111483.2|111458.2|111476.2|111451.2|14
1736506850000|2025-01-10 11:00:50|111476.9|111451.9|111475.3|111450.3|111477.8|111452.8|111475.1|111450.1|9
1736506860000|2025-01-10 11:01:00|111475.9|111450.9|111471.4|111446.4|111475.9|111450.9|111467.6|111442.6|19
1736506870000|2025-01-10 11:01:10|111472|111447|111476.7|111451.7|111477.1|111452.1|111472|111447|10
1736506880000|2025-01-10 11:01:20|111476.8|111451.8|111474.9|111449.9|111476.8|111451.8|111474.9|111449.9|7
1736506890000|2025-01-10 11:01:30|111475.5|111450.5|111478.4|111453.4|111478.9|111453.9|111475.5|111450.5|11
1736506900000|2025-01-10 11:01:40|111478.9|111453.9|111479.3|111454.3|111479.3|111454.3|111478.9|111453.9|2
1736506910000|2025-01-10 11:01:50|111480.1|111455.1|111487.7|111462.7|111488.3|111463.3|111480.1|111455.1|12
1736506920000|2025-01-10 11:02:00|111500.6|111450.6|111496.4|111446.4|111501.5|111451.5|111496.4|111446.4|9
1736506930000|2025-01-10 11:02:10|111495.4|111445.4|111500.5|111450.5|111501.7|111451.7|111492.5|111442.5|19
1736506940000|2025-01-10 11:02:20|111501|111451|111502.2|111452.2|111502.2|111452.2|111500.1|111450.1|6
1736506950000|2025-01-10 11:02:30|111502.5|111452.5|111501.3|111451.3|111505.8|111455.8|111501.3|111451.3|12
1736506960000|2025-01-10 11:02:40|111502.9|111452.9|111497.7|111447.7|111502.9|111452.9|111497.7|111447.7|8
1736506970000|2025-01-10 11:02:50|111498.6|111448.6|111501.9|111451.9|111501.9|111451.9|111497.5|111447.5|10
1736506980000|2025-01-10 11:03:00|111501.4|111451.4|111503.8|111453.8|111507.7|111457.7|111494.7|111444.7|18
1736506990000|2025-01-10 11:03:10|111504.7|111454.7|111506.8|111456.8|111506.8|111456.8|111494.7|111444.7|28
1736507000000|2025-01-10 11:03:20|111507.2|111457.2|111507.1|111457.1|111508.9|111458.9|111507.1|111457.1|6
1736507010000|2025-01-10 11:03:30|111507.9|111457.9|111507.9|111457.9|111509.8|111459.8|111507.4|111457.4|11
1736507020000|2025-01-10 11:03:40|111507.3|111457.3|111503|111453|111507.3|111457.3|111503|111453|5
1736507030000|2025-01-10 11:03:50|111504|111454|111507.6|111457.6|111508.5|111458.5|111503|111453|15
1736507040000|2025-01-10 11:04:00|111504.9|111454.9|111509.2|111459.2|111509.2|111459.2|111504.9|111454.9|5
1736507050000|2025-01-10 11:04:10|111509.8|111459.8|111506.9|111456.9|111510.5|111460.5|111506.8|111456.8|11
1736507060000|2025-01-10 11:04:20|111510.8|111460.8|111511.3|111461.3|111511.3|111461.3|111506.6|111456.6|11
1736507070000|2025-01-10 11:04:30|111509.7|111459.7|111510.4|111460.4|111511.1|111461.1|111506.1|111456.1|6
1736507080000|2025-01-10 11:04:40|111507.2|111457.2|111510.4|111460.4|111510.4|111460.4|111507.2|111457.2|2
1736507090000|2025-01-10 11:04:50|111509|111459|111511.3|111461.3|111511.3|111461.3|111506|111456|7
1736507100000|2025-01-10 11:05:00|111512.6|111462.6|111495.2|111445.2|111514.4|111464.4|111495.2|111445.2|13
1736507110000|2025-01-10 11:05:10|111495.8|111445.8|111499.3|111449.3|111499.3|111449.3|111493|111443|13
1736507120000|2025-01-10 11:05:20|111498|111448|111497.8|111447.8|111498.4|111448.4|111495.2|111445.2|12
1736507130000|2025-01-10 11:05:30|111498.4|111448.4|111510.5|111460.5|111512|111462|111498.4|111448.4|24
1736507140000|2025-01-10 11:05:40|111509.5|111459.5|111500.9|111450.9|111509.5|111459.5|111500.9|111450.9|8
1736507150000|2025-01-10 11:05:50|111500.4|111450.4|111494|111444|111502.4|111452.4|111493.4|111443.4|13
1736507160000|2025-01-10 11:06:00|111493.4|111443.4|111494.7|111444.7|111496.1|111446.1|111492.4|111442.4|9
1736507170000|2025-01-10 11:06:10|111496.7|111446.7|111504.1|111454.1|111506.2|111456.2|111496.7|111446.7|18
1736507180000|2025-01-10 11:06:20|111505.5|111455.5|111510.6|111460.6|111510.6|111460.6|111505.5|111455.5|11
1736507190000|2025-01-10 11:06:30|111510.5|111460.5|111512.7|111462.7|111513.5|111463.5|111508.5|111458.5|12
1736507200000|2025-01-10 11:06:40|111515.3|111465.3|111513.3|111463.3|111515.3|111465.3|111513.3|111463.3|4
1736507210000|2025-01-10 11:06:50|111515.6|111465.6|111522.9|111472.9|111524.8|111474.8|111515.6|111465.6|10
1736507220000|2025-01-10 11:07:00|111525.5|111475.5|111518.2|111468.2|111525.5|111475.5|111518.2|111468.2|8
1736507230000|2025-01-10 11:07:10|111519.1|111469.1|111530.1|111480.1|111531.2|111481.2|111518.1|111468.1|25
1736507240000|2025-01-10 11:07:20|111528.9|111478.9|111525.9|111475.9|111528.9|111478.9|111525.9|111475.9|6
1736507250000|2025-01-10 11:07:30|111524.8|111474.8|111516|111466|111524.8|111474.8|111516|111466|8
1736507260000|2025-01-10 11:07:40|111513.9|111463.9|111513.1|111463.1|111519.7|111469.7|111510.6|111460.6|20
1736507270000|2025-01-10 11:07:50|111512.7|111462.7|111516.3|111466.3|111518.9|111468.9|111512.7|111462.7|9
1736507280000|2025-01-10 11:08:00|111515.1|111465.1|111522.4|111472.4|111522.9|111472.9|111514|111464|16
1736507290000|2025-01-10 11:08:10|111523|111473|111511.2|111486.2|111524.5|111487|111511.2|111473|5
1736507300000|2025-01-10 11:08:20|111511.8|111486.8|111511|111486|111513.5|111488.5|111510.3|111485.3|5
1736507310000|2025-01-10 11:08:30|111510.8|111485.8|111510|111485|111511.3|111486.3|111507.2|111482.2|12
1736507320000|2025-01-10 11:08:40|111511.4|111486.4|111509.4|111484.4|111511.4|111486.4|111509.2|111484.2|5
1736507330000|2025-01-10 11:08:50|111509.8|111484.8|111509.5|111484.5|111510.7|111485.7|111505.7|111480.7|15
1736507340000|2025-01-10 11:09:00|111509.8|111484.8|111502.3|111477.3|111509.8|111484.8|111502.3|111477.3|12
1736507350000|2025-01-10 11:09:10|111502.6|111477.6|111505.7|111480.7|111508.7|111483.7|111502|111477|7
1736507360000|2025-01-10 11:09:20|111506.9|111481.9|111512.9|111487.9|111515.4|111490.4|111506.9|111481.9|14
1736507370000|2025-01-10 11:09:30|111513.9|111488.9|111515.4|111490.4|111515.4|111490.4|111513.9|111488.9|4
1736507380000|2025-01-10 11:09:40|111514.8|111489.8|111510.9|111485.9|111514.8|111489.8|111510.4|111485.4|11
1736507390000|2025-01-10 11:09:50|111512.1|111487.1|111516.2|111491.2|111516.2|111491.2|111512.1|111487.1|9
1736507400000|2025-01-10 11:10:00|111515.6|111490.6|111512.3|111487.3|111516.5|111491.5|111506.8|111481.8|16
1736507410000|2025-01-10 11:10:10|111510.7|111485.7|111513.1|111488.1|111513.1|111488.1|111508.1|111483.1|15
1736507420000|2025-01-10 11:10:20|111509.9|111484.9|111507.7|111482.7|111509.9|111484.9|111507.4|111482.4|7
1736507430000|2025-01-10 11:10:30|111505.5|111480.5|111505.2|111480.2|111506.5|111481.5|111504.5|111479.5|8
1736507440000|2025-01-10 11:10:40|111504.5|111479.5|111509.7|111484.7|111509.7|111484.7|111503.9|111478.9|9
1736507450000|2025-01-10 11:10:50|111509.2|111484.2|111504.5|111479.5|111510.1|111485.1|111504.5|111479.5|8
1736507460000|2025-01-10 11:11:00|111503|111478|111508.5|111483.5|111508.5|111483.5|111503|111478|9
1736507470000|2025-01-10 11:11:10|111508.6|111483.6|111509.9|111484.9|111510.4|111485.4|111508.6|111483.6|6
1736507480000|2025-01-10 11:11:20|111510.2|111485.2|111509|111484|111513.4|111488.4|111507.1|111482.1|17
1736507490000|2025-01-10 11:11:30|111508.3|111483.3|111507.6|111482.6|111508.3|111483.3|111503.9|111478.9|11
1736507500000|2025-01-10 11:11:40|111508.2|111483.2|111510.8|111485.8|111510.8|111485.8|111507.6|111482.6|8
1736507510000|2025-01-10 11:11:50|111511.3|111486.3|111514|111489|111514.3|111489.3|111510.9|111485.9|13
1736507520000|2025-01-10 11:12:00|111514.6|111489.6|111515.5|111490.5|111517.3|111492.3|111511.7|111486.7|26
1736507530000|2025-01-10 11:12:10|111516.6|111491.6|111516.2|111491.2|111520.3|111495.3|111510.8|111485.8|23
1736507540000|2025-01-10 11:12:20|111516.7|111491.7|111522.9|111497.9|111523.5|111498.5|111516.7|111491.7|10
1736507550000|2025-01-10 11:12:30|111522.2|111497.2|111516.3|111491.3|111522.2|111497.2|111516.3|111491.3|8
1736507560000|2025-01-10 11:12:40|111515.7|111490.7|111519.5|111494.5|111521.4|111496.4|111515.3|111490.3|9
1736507570000|2025-01-10 11:12:50|111520.9|111495.9|111515.1|111490.1|111521.5|111496.5|111514.8|111489.8|12
1736507580000|2025-01-10 11:13:00|111515.4|111490.4|111514.7|111489.7|111515.9|111490.9|111514.3|111489.3|7
1736507590000|2025-01-10 11:13:10|111515.2|111490.2|111512.2|111487.2|111515.9|111490.9|111509.1|111484.1|17
1736507600000|2025-01-10 11:13:20|111511.6|111486.6|111511.8|111486.8|111511.8|111486.8|111510|111485|9
1736507610000|2025-01-10 11:13:30|111511.2|111486.2|111510.7|111485.7|111512.4|111487.4|111510.7|111485.7|8
1736507620000|2025-01-10 11:13:40|111511.8|111486.8|111509.4|111484.4|111511.8|111486.8|111508.6|111483.6|13
1736507630000|2025-01-10 11:13:50|111508.6|111483.6|111512.8|111487.8|111514|111489|111504.8|111479.8|23
1736507640000|2025-01-10 11:14:00|111514|111489|111519.3|111494.3|111519.3|111494.3|111514|111489|16
1736507650000|2025-01-10 11:14:10|111520.2|111495.2|111516.6|111491.6|111520.2|111495.2|111514.1|111489.1|11
1736507660000|2025-01-10 11:14:20|111516.9|111491.9|111515.5|111490.5|111519.1|111494.1|111515.5|111490.5|9
1736507670000|2025-01-10 11:14:30|111514.9|111489.9|111506.9|111481.9|111514.9|111489.9|111505.4|111480.4|15
1736507680000|2025-01-10 11:14:40|111508.2|111483.2|111515.9|111490.9|111516.4|111491.4|111508.2|111483.2|15
1736507690000|2025-01-10 11:14:50|111514.1|111489.1|111511.2|111486.2|111514.1|111489.1|111509.9|111484.9|14
1736507700000|2025-01-10 11:15:00|111510.5|111485.5|111511.9|111486.9|111511.9|111486.9|111509.9|111484.9|10
1736507710000|2025-01-10 11:15:10|111512.8|111487.8|111497.6|111472.6|111515.2|111490.2|111497|111472|24
1736507720000|2025-01-10 11:15:20|111501.8|111476.8|111496.5|111471.5|111505.6|111480.6|111493.9|111468.9|25
1736507730000|2025-01-10 11:15:30|111495.7|111470.7|111492.6|111467.6|111495.7|111470.7|111492.6|111467.6|9
1736507740000|2025-01-10 11:15:40|111491.6|111466.6|111492.6|111467.6|111493.3|111468.3|111491.4|111466.4|13
1736507750000|2025-01-10 11:15:50|111493.2|111468.2|111493|111468|111493.2|111468.2|111487.8|111462.8|15
1736507760000|2025-01-10 11:16:00|111493.7|111468.7|111501.7|111476.7|111501.7|111476.7|111493.7|111468.7|16
1736507770000|2025-01-10 11:16:10|111502.3|111477.3|111498.8|111473.8|111504.3|111479.3|111498.8|111473.8|6
1736507780000|2025-01-10 11:16:20|111499.5|111474.5|111504.9|111479.9|111504.9|111479.9|111499.5|111474.5|6
1736507790000|2025-01-10 11:16:30|111505.7|111480.7|111506.8|111481.8|111506.8|111481.8|111504.7|111479.7|5
1736507800000|2025-01-10 11:16:40|111506.2|111481.2|111506.9|111481.9|111506.9|111481.9|111506.2|111481.2|2
1736507810000|2025-01-10 11:16:50|111506.2|111481.2|111504.1|111479.1|111506.3|111481.3|111502.7|111477.7|21
1736507820000|2025-01-10 11:17:00|111503.5|111478.5|111503.3|111478.3|111504.6|111479.6|111500|111475|16
1736507830000|2025-01-10 11:17:10|111503.7|111478.7|111503.3|111478.3|111503.7|111478.7|111503.3|111478.3|2
1736507840000|2025-01-10 11:17:20|111504|111479|111504.3|111479.3|111505.5|111480.5|111504|111479|4
1736507850000|2025-01-10 11:17:30|111503.6|111478.6|111500.1|111475.1|111503.6|111478.6|111500.1|111475.1|6
1736507860000|2025-01-10 11:17:40|111501.7|111476.7|111500|111475|111501.7|111476.7|111500|111475|2
1736507870000|2025-01-10 11:17:50|111500.9|111475.9|111493.6|111468.6|111503.6|111478.6|111492.5|111467.5|13
1736507880000|2025-01-10 11:18:00|111493.1|111468.1|111490.4|111465.4|111495.6|111470.6|111490.4|111465.4|11
1736507890000|2025-01-10 11:18:10|111489.8|111464.8|111490.4|111465.4|111490.4|111465.4|111489.8|111464.8|2
1736507900000|2025-01-10 11:18:20|111491|111466|111490.1|111465.1|111494.7|111469.7|111489.5|111464.5|10
1736507910000|2025-01-10 11:18:30|111489.5|111464.5|111486.7|111461.7|111490|111465|111486.7|111461.7|8
1736507920000|2025-01-10 11:18:40|111484.6|111459.6|111482.7|111457.7|111484.6|111459.6|111482.7|111457.7|8
1736507930000|2025-01-10 11:18:50|111482.2|111457.2|111487.6|111462.6|111488.4|111463.4|111481|111456|13
1736507940000|2025-01-10 11:19:00|111485.3|111460.3|111486|111461|111488|111463|111485.3|111460.3|7
1736507950000|2025-01-10 11:19:10|111485.6|111460.6|111487.7|111462.7|111487.7|111462.7|111483.7|111458.7|11
1736507960000|2025-01-10 11:19:20|111487.4|111462.4|111484.6|111459.6|111487.4|111462.4|111483.4|111458.4|9
1736507970000|2025-01-10 11:19:30|111485.2|111460.2|111487.4|111462.4|111487.4|111462.4|111485.2|111460.2|4
1736507980000|2025-01-10 11:19:40|111486.6|111461.6|111485.6|111460.6|111486.6|111461.6|111485.6|111460.6|5
1736507990000|2025-01-10 11:19:50|111486.2|111461.2|111485.5|111460.5|111487.9|111462.9|111484.8|111459.8|8
1736508000000|2025-01-10 11:20:00|111486.1|111461.1|111482.7|111457.7|111487.1|111462.1|111482.7|111457.7|14
1736508010000|2025-01-10 11:20:10|111481.9|111456.9|111480.1|111455.1|111482|111457|111480.1|111455.1|5
1736508020000|2025-01-10 11:20:20|111480.2|111455.2|111480.2|111455.2|111481.5|111456.5|111480.2|111455.2|3
1736508030000|2025-01-10 11:20:30|111481.5|111456.5|111482.8|111457.8|111483.2|111458.2|111478.8|111453.8|11
1736508040000|2025-01-10 11:20:40|111483.5|111458.5|111477|111452|111488|111463|111477|111452|12
1736508050000|2025-01-10 11:20:50|111476.6|111451.6|111475.9|111450.9|111476.6|111451.6|111475.3|111450.3|5
1736508060000|2025-01-10 11:21:00|111476.6|111451.6|111478.4|111453.4|111478.4|111453.4|111476.6|111451.6|11
1736508070000|2025-01-10 11:21:10|111479.1|111454.1|111486|111461|111486.7|111461.7|111479.1|111454.1|5
1736508080000|2025-01-10 11:21:20|111486.6|111461.6|111487.8|111462.8|111487.8|111462.8|111486.6|111461.6|4
1736508090000|2025-01-10 11:21:30|111487.1|111462.1|111489.6|111464.6|111491.7|111466.7|111484|111459|8
1736508100000|2025-01-10 11:21:40|111490.4|111465.4|111501.7|111476.7|111501.9|111476.9|111489.7|111464.7|14
1736508110000|2025-01-10 11:21:50|111501.1|111476.1|111497.1|111472.1|111501.1|111476.1|111497.1|111472.1|9
1736508120000|2025-01-10 11:22:00|111497.7|111472.7|111509.6|111484.6|111509.6|111484.6|111497.7|111472.7|9
1736508130000|2025-01-10 11:22:10|111510|111485|111510.6|111485.6|111514.3|111489.3|111510|111485|11
1736508140000|2025-01-10 11:22:20|111509.8|111484.8|111509.2|111484.2|111512|111487|111508.9|111483.9|10
1736508150000|2025-01-10 11:22:30|111508.6|111483.6|111509.2|111484.2|111509.2|111484.2|111508.3|111483.3|4
1736508160000|2025-01-10 11:22:40|111510.8|111485.8|111512.8|111487.8|111513.4|111488.4|111510.8|111485.8|11
1736508170000|2025-01-10 11:22:50|111512.1|111487.1|111512.6|111487.6|111513.6|111488.6|111509.7|111484.7|14
1736508180000|2025-01-10 11:23:00|111513.7|111488.7|111512.6|111487.6|111513.7|111488.7|111510.2|111485.2|8
1736508190000|2025-01-10 11:23:10|111512.7|111487.7|111512|111487|111512.9|111487.9|111512|111487|4
1736508200000|2025-01-10 11:23:20|111514.1|111489.1|111523.3|111498.3|111524.4|111499.4|111514.1|111489.1|14
1736508210000|2025-01-10 11:23:30|111523.4|111498.4|111523.4|111498.4|111523.4|111498.4|111523.4|111498.4|1
1736508220000|2025-01-10 11:23:40|111524.1|111499.1|111531.1|111506.1|111531.1|111506.1|111524.1|111499.1|8
1736508230000|2025-01-10 11:23:50|111532.7|111507.7|111529.2|111504.2|111532.7|111507.7|111529.2|111504.2|5
1736508240000|2025-01-10 11:24:00|111529.8|111504.8|111526.3|111501.3|111533.6|111508.6|111526.3|111501.3|15
1736508250000|2025-01-10 11:24:10|111524.6|111499.6|111523.2|111498.2|111525.5|111500.5|111523.2|111498.2|13
1736508260000|2025-01-10 11:24:20|111524.5|111499.5|111516.8|111491.8|111524.5|111499.5|111516.8|111491.8|8
1736508270000|2025-01-10 11:24:30|111517.3|111492.3|111514.9|111489.9|111519|111494|111514.9|111489.9|14
1736508280000|2025-01-10 11:24:40|111513.6|111488.6|111513|111488|111515.5|111490.5|111513|111488|8
1736508290000|2025-01-10 11:24:50|111512.6|111487.6|111514.2|111489.2|111514.7|111489.7|111512.6|111487.6|5
1736508300000|2025-01-10 11:25:00|111515|111490|111513|111488|111516.4|111491.4|111510.3|111485.3|10
1736508310000|2025-01-10 11:25:10|111512.6|111487.6|111504.9|111479.9|111512.6|111487.6|111500.5|111475.5|18
1736508320000|2025-01-10 11:25:20|111503.8|111478.8|111494.6|111469.6|111504.1|111479.1|111494.6|111469.6|11
1736508330000|2025-01-10 11:25:30|111494.2|111469.2|111496.2|111471.2|111496.2|111471.2|111494.2|111469.2|6
1736508340000|2025-01-10 11:25:40|111495.6|111470.6|111496.3|111471.3|111496.3|111471.3|111495.1|111470.1|4
1736508350000|2025-01-10 11:25:50|111495.6|111470.6|111491|111466|111495.6|111470.6|111491|111466|6
1736508360000|2025-01-10 11:26:00|111490.2|111465.2|111497|111472|111497|111472|111490.2|111465.2|7
1736508370000|2025-01-10 11:26:10|111497.6|111472.6|111492.8|111467.8|111497.6|111472.6|111492.8|111467.8|7
1736508380000|2025-01-10 11:26:20|111491.9|111466.9|111492.6|111467.6|111492.8|111467.8|111491.9|111466.9|3
1736508390000|2025-01-10 11:26:30|111491.6|111466.6|111491.4|111466.4|111492|111467|111490.8|111465.8|5
1736508400000|2025-01-10 11:26:40|111491.8|111466.8|111491.8|111466.8|111491.8|111466.8|111491.8|111466.8|1
1736508410000|2025-01-10 11:26:50|111491.9|111466.9|111493.2|111468.2|111493.2|111468.2|111491.9|111466.9|2
1736508420000|2025-01-10 11:27:00|111490.4|111465.4|111489.3|111464.3|111495|111470|111489.3|111464.3|14
1736508430000|2025-01-10 11:27:10|111488.6|111463.6|111488.2|111463.2|111489.3|111464.3|111487.6|111462.6|6
1736508440000|2025-01-10 11:27:20|111488.8|111463.8|111490.8|111465.8|111490.8|111465.8|111488.8|111463.8|4
1736508450000|2025-01-10 11:27:30|111491.7|111466.7|111491.2|111466.2|111491.7|111466.7|111490.8|111465.8|3
1736508460000|2025-01-10 11:27:40|111491.7|111466.7|111486.2|111461.2|111491.7|111466.7|111485.1|111460.1|11
1736508470000|2025-01-10 11:27:50|111485.2|111460.2|111483.1|111458.1|111485.2|111460.2|111483.1|111458.1|2
1736508480000|2025-01-10 11:28:00|111483.7|111458.7|111484.2|111459.2|111485.3|111460.3|111483.7|111458.7|5
1736508490000|2025-01-10 11:28:10|111484.9|111459.9|111485.3|111460.3|111485.3|111460.3|111484.9|111459.9|2
1736508500000|2025-01-10 11:28:20|111484.7|111459.7|111493.3|111468.3|111494.7|111469.7|111484.3|111459.3|19
1736508510000|2025-01-10 11:28:30|111494.2|111469.2|111497.9|111472.9|111500.4|111475.4|111494|111469|14
1736508520000|2025-01-10 11:28:40|111498.1|111473.1|111497.9|111472.9|111498.1|111473.1|111497.9|111472.9|6
1736508530000|2025-01-10 11:28:50|111497.6|111472.6|111504.1|111479.1|111504.1|111479.1|111496.3|111471.3|7
1736508540000|2025-01-10 11:29:00|111504.9|111479.9|111504.8|111479.8|111507.6|111482.6|111504.8|111479.8|6
1736508550000|2025-01-10 11:29:10|111503.9|111478.9|111505.4|111480.4|111505.4|111480.4|111503.4|111478.4|7
1736508560000|2025-01-10 11:29:20|111506.7|111481.7|111520.3|111495.3|111521.5|111496.5|111506.7|111481.7|11
1736508570000|2025-01-10 11:29:30|111525.5|111500.5|111519.8|111494.8|111525.9|111500.9|111519.8|111494.8|11
1736508580000|2025-01-10 11:29:40|111518.9|111493.9|111514|111489|111518.9|111493.9|111514|111489|13
1736508590000|2025-01-10 11:29:50|111514.3|111489.3|111514.1|111489.1|111516.8|111491.8|111514.1|111489.1|5
1736508600000|2025-01-10 11:30:00|111516.9|111491.9|111518.1|111493.1|111518.1|111493.1|111516|111491|8
1736508610000|2025-01-10 11:30:10|111517.6|111492.6|111520.4|111495.4|111521.2|111496.2|111517|111492|7
1736508620000|2025-01-10 11:30:20|111519.8|111494.8|111519.2|111494.2|111519.9|111494.9|111518.7|111493.7|6
1736508630000|2025-01-10 11:30:30|111518.7|111493.7|111517|111492|111519.2|111494.2|111517|111492|8
1736508640000|2025-01-10 11:30:40|111517.5|111492.5|111519.7|111494.7|111519.7|111494.7|111517|111492|4
1736508650000|2025-01-10 11:30:50|111537.8|111487.8|111548|111498|111549.2|111499.2|111537.8|111487.8|14
1736508660000|2025-01-10 11:31:00|111548.7|111498.7|111548.8|111498.8|111549.9|111499.9|111546.8|111496.8|15
1736508670000|2025-01-10 11:31:10|111550|111500|111547.6|111497.6|111550|111500|111546.8|111496.8|7
1736508680000|2025-01-10 11:31:20|111546.8|111496.8|111542.7|111492.7|111546.8|111496.8|111542.7|111492.7|4
1736508690000|2025-01-10 11:31:30|111543.5|111493.5|111544.5|111494.5|111546.4|111496.4|111543.5|111493.5|7
1736508700000|2025-01-10 11:31:40|111545|111495|111528.2|111503.2|111545|111503.2|111528.2|111492.6|6
1736508710000|2025-01-10 11:31:50|111526.3|111501.3|111525.8|111500.8|111529.5|111504.5|111525.8|111500.8|11
1736508720000|2025-01-10 11:32:00|111523.4|111498.4|111521.4|111496.4|111523.4|111498.4|111521.4|111496.4|2
1736508730000|2025-01-10 11:32:10|111523.4|111498.4|111521.4|111496.4|111523.4|111498.4|111521.4|111496.4|2
1736508740000|2025-01-10 11:32:20|111520.6|111495.6|111522.3|111497.3|111524.4|111499.4|111520.4|111495.4|6
1736508750000|2025-01-10 11:32:30|111521.8|111496.8|111525.7|111500.7|111526.2|111501.2|111521.8|111496.8|9
1736508760000|2025-01-10 11:32:40|111524.3|111499.3|111523.4|111498.4|111524.8|111499.8|111522.8|111497.8|6
1736508770000|2025-01-10 11:32:50|111525.6|111500.6|111525.6|111500.6|111525.6|111500.6|111525.6|111500.6|1
1736508780000|2025-01-10 11:33:00|111525.3|111500.3|111517.6|111492.6|111525.3|111500.3|111517.1|111492.1|11
1736508790000|2025-01-10 11:33:10|111517.1|111492.1|111517.6|111492.6|111518.6|111493.6|111517.1|111492.1|3
1736508800000|2025-01-10 11:33:20|111517.8|111492.8|111515.8|111490.8|111517.9|111492.9|111515.8|111490.8|6
1736508820000|2025-01-10 11:33:40|111515.6|111490.6|111514.9|111489.9|111515.6|111490.6|111514.9|111489.9|6
1736508830000|2025-01-10 11:33:50|111514.5|111489.5|111513.8|111488.8|111514.5|111489.5|111513.8|111488.8|2
1736508840000|2025-01-10 11:34:00|111514|111489|111514|111489|111514|111489|111514|111489|1
1736508850000|2025-01-10 11:34:10|111513.7|111488.7|111505.7|111480.7|111513.7|111488.7|111505.5|111480.5|4
1736508860000|2025-01-10 11:34:20|111506.3|111481.3|111507|111482|111512.2|111487.2|111506.3|111481.3|16
1736508870000|2025-01-10 11:34:30|111508.4|111483.4|111508.2|111483.2|111508.4|111483.4|111506.3|111481.3|7
1736508890000|2025-01-10 11:34:50|111508.9|111483.9|111512.8|111487.8|111518.9|111493.9|111508.9|111483.9|12
1736508900000|2025-01-10 11:35:00|111509.3|111484.3|111518.1|111468.1|111518.1|111484.5|111502.8|111468.1|18
1736508910000|2025-01-10 11:35:10|111513.8|111463.8|111504.9|111479.9|111516.3|111483.6|111503.5|111461.9|19
1736508920000|2025-01-10 11:35:20|111505.8|111480.8|111509.9|111484.9|111509.9|111484.9|111505.8|111480.8|8
1736508930000|2025-01-10 11:35:30|111510.9|111485.9|111520|111495|111520|111495|111510.9|111485.9|14
1736508940000|2025-01-10 11:35:40|111519.3|111494.3|111520.1|111495.1|111520.1|111495.1|111519.3|111494.3|2
1736508950000|2025-01-10 11:35:50|111521.2|111496.2|111522.2|111497.2|111523.4|111498.4|111519.6|111494.6|13
1736508960000|2025-01-10 11:36:00|111524.3|111499.3|111518.8|111493.8|111524.3|111499.3|111518.8|111493.8|7
1736508970000|2025-01-10 11:36:10|111518.2|111493.2|111514.7|111489.7|111518.2|111493.2|111514|111489|8
1736508980000|2025-01-10 11:36:20|111514.5|111489.5|111513.7|111488.7|111514.5|111489.5|111513.7|111488.7|2
1736508990000|2025-01-10 11:36:30|111513.1|111488.1|111511.1|111486.1|111513.1|111488.1|111509.5|111484.5|6
1736509000000|2025-01-10 11:36:40|111510.4|111485.4|111509.2|111484.2|111511.9|111486.9|111509.2|111484.2|5
1736509010000|2025-01-10 11:36:50|111509.3|111484.3|111509.4|111484.4|111509.4|111484.4|111508.7|111483.7|3
1736509020000|2025-01-10 11:37:00|111508.7|111483.7|111511.4|111486.4|111511.4|111486.4|111508.7|111483.7|8
1736509030000|2025-01-10 11:37:10|111512|111487|111516.3|111491.3|111517.3|111492.3|111512|111487|7
1736509040000|2025-01-10 11:37:20|111517|111492|111513.3|111488.3|111518.6|111493.6|111513.3|111488.3|10
1736509050000|2025-01-10 11:37:30|111514.2|111489.2|111518.8|111493.8|111519.5|111494.5|111514.2|111489.2|12
1736509060000|2025-01-10 11:37:40|111518.1|111493.1|111518.2|111493.2|111518.2|111493.2|111516.4|111491.4|8
1736509070000|2025-01-10 11:37:50|111519.1|111494.1|111516.5|111491.5|111519.1|111494.1|111516.5|111491.5|8
1736509080000|2025-01-10 11:38:00|111515.9|111490.9|111517.8|111492.8|111519.5|111494.5|111514.5|111489.5|19
1736509090000|2025-01-10 11:38:10|111517.2|111492.2|111517.8|111492.8|111517.8|111492.8|111517.2|111492.2|6
1736509100000|2025-01-10 11:38:20|111518.4|111493.4|111514.2|111489.2|111519.4|111494.4|111512.3|111487.3|16
1736509110000|2025-01-10 11:38:30|111516.5|111491.5|111512.7|111487.7|111516.5|111491.5|111512.4|111487.4|6
1736509120000|2025-01-10 11:38:40|111513.3|111488.3|111513.6|111488.6|111513.6|111488.6|111513.3|111488.3|2
1736509130000|2025-01-10 11:38:50|111513.4|111488.4|111513.4|111488.4|111513.4|111488.4|111513.4|111488.4|1
1736509140000|2025-01-10 11:39:00|111515.3|111490.3|111515.6|111490.6|111517.1|111492.1|111515.3|111490.3|3
1736509150000|2025-01-10 11:39:10|111516.5|111491.5|111510.5|111485.5|111516.5|111491.5|111509.6|111484.6|9
1736509160000|2025-01-10 11:39:20|111511.1|111486.1|111511.2|111486.2|111511.5|111486.5|111511.1|111486.1|3
1736509170000|2025-01-10 11:39:30|111510.5|111485.5|111513.2|111488.2|111515.1|111490.1|111508.2|111483.2|9
1736509180000|2025-01-10 11:39:40|111513.6|111488.6|111514.2|111489.2|111516|111491|111513.6|111488.6|4
1736509190000|2025-01-10 11:39:50|111512.9|111487.9|111514.1|111489.1|111521.9|111496.9|111512.3|111487.3|14
1736509200000|2025-01-10 11:40:00|111513.3|111488.3|111513.1|111488.1|111513.3|111488.3|111507.6|111482.6|12
1736509210000|2025-01-10 11:40:10|111513.3|111488.3|111512.2|111487.2|111513.3|111488.3|111510.7|111485.7|12
1736509220000|2025-01-10 11:40:20|111511.3|111486.3|111506.8|111481.8|111511.3|111486.3|111506|111481|15
1736509230000|2025-01-10 11:40:30|111506.2|111481.2|111502.6|111477.6|111506.2|111481.2|111501.7|111476.7|6
1736509240000|2025-01-10 11:40:40|111503.2|111478.2|111503.2|111478.2|111503.2|111478.2|111503.2|111478.2|1
1736509250000|2025-01-10 11:40:50|111503.7|111478.7|111503.8|111478.8|111506.1|111481.1|111503.7|111478.7|8
1736509260000|2025-01-10 11:41:00|111503.1|111478.1|111494.8|111469.8|111503.1|111478.1|111494.8|111469.8|14
1736509270000|2025-01-10 11:41:10|111495.4|111470.4|111509.5|111484.5|111510.2|111485.2|111495.4|111470.4|23
1736509280000|2025-01-10 11:41:20|111510.5|111485.5|111508.5|111483.5|111510.5|111485.5|111505.6|111480.6|16
1736509290000|2025-01-10 11:41:30|111509.1|111484.1|111506.8|111481.8|111509.5|111484.5|111506.4|111481.4|12
1736509300000|2025-01-10 11:41:40|111507.4|111482.4|111506.9|111481.9|111508.5|111483.5|111506.9|111481.9|6
1736509310000|2025-01-10 11:41:50|111507.7|111482.7|111509|111484|111510.8|111485.8|111507.7|111482.7|7
1736509320000|2025-01-10 11:42:00|111509.6|111484.6|111515|111490|111515|111490|111509|111484|9
1736509330000|2025-01-10 11:42:10|111515.5|111490.5|111514.8|111489.8|111519.4|111494.4|111514.8|111489.8|9
1736509340000|2025-01-10 11:42:20|111515.4|111490.4|111515.4|111490.4|111515.4|111490.4|111515.4|111490.4|1
1736509350000|2025-01-10 11:42:30|111515|111490|111519.2|111494.2|111519.4|111494.4|111515|111490|6
1736509360000|2025-01-10 11:42:40|111518.5|111493.5|111510.5|111485.5|111518.5|111493.5|111510.4|111485.4|9
1736509370000|2025-01-10 11:42:50|111511.3|111486.3|111511.3|111486.3|111511.3|111486.3|111510.8|111485.8|3
1736509380000|2025-01-10 11:43:00|111510.8|111485.8|111517.6|111492.6|111517.6|111492.6|111510.8|111485.8|17
1736509390000|2025-01-10 11:43:10|111517|111492|111523.4|111498.4|111523.4|111498.4|111517|111492|9
1736509400000|2025-01-10 11:43:20|111524.7|111499.7|111524.7|111499.7|111529.1|111504.1|111524|111499|10
1736509420000|2025-01-10 11:43:40|111525.3|111500.3|111527.2|111502.2|111527.2|111502.2|111525.3|111500.3|4
1736509430000|2025-01-10 11:43:50|111527.9|111502.9|111531|111506|111531|111506|111527.9|111502.9|4
1736509440000|2025-01-10 11:44:00|111531.6|111506.6|111540.2|111515.2|111540.2|111515.2|111527.6|111502.6|14
1736509450000|2025-01-10 11:44:10|111542.3|111517.3|111544.7|111519.7|111544.7|111519.7|111538.9|111513.9|10
1736509460000|2025-01-10 11:44:20|111541.5|111516.5|111537.3|111512.3|111541.5|111516.5|111537.3|111512.3|9
1736509470000|2025-01-10 11:44:30|111536.7|111511.7|111538.7|111513.7|111538.7|111513.7|111533.8|111508.8|18
1736509480000|2025-01-10 11:44:40|111539.3|111514.3|111537.6|111512.6|111539.3|111514.3|111537.6|111512.6|4
1736509490000|2025-01-10 11:44:50|111535.9|111510.9|111537.5|111512.5|111539.1|111514.1|111535.5|111510.5|9
1736509500000|2025-01-10 11:45:00|111538.2|111513.2|111539.4|111514.4|111540.9|111515.9|111538.2|111513.2|9
1736509510000|2025-01-10 11:45:10|111538.8|111513.8|111542.5|111517.5|111544.8|111519.8|111538.8|111513.8|8
1736509520000|2025-01-10 11:45:20|111542|111517|111542.6|111517.6|111542.6|111517.6|111542|111517|9
1736509530000|2025-01-10 11:45:30|111542.1|111517.1|111541.3|111516.3|111542.6|111517.6|111541.3|111516.3|8
1736509540000|2025-01-10 11:45:40|111540.8|111515.8|111537.8|111512.8|111540.8|111515.8|111536.6|111511.6|14
1736509550000|2025-01-10 11:45:50|111537.3|111512.3|111533.6|111508.6|111537.7|111512.7|111532.9|111507.9|12
1736509560000|2025-01-10 11:46:00|111536.5|111511.5|111536.5|111511.5|111536.5|111511.5|111535.3|111510.3|8
1736509570000|2025-01-10 11:46:10|111537.1|111512.1|111540.3|111515.3|111540.3|111515.3|111533.5|111508.5|17
1736509580000|2025-01-10 11:46:20|111541.7|111516.7|111542.9|111517.9|111543.3|111518.3|111541.6|111516.6|10
1736509590000|2025-01-10 11:46:30|111543.6|111518.6|111542.1|111517.1|111543.6|111518.6|111542.1|111517.1|3
1736509600000|2025-01-10 11:46:40|111541.9|111516.9|111539.5|111514.5|111541.9|111516.9|111539|111514|4
1736509610000|2025-01-10 11:46:50|111540.1|111515.1|111540.3|111515.3|111540.3|111515.3|111540.1|111515.1|2
1736509620000|2025-01-10 11:47:00|111539.7|111514.7|111547|111522|111547|111522|111537.2|111512.2|15
1736509630000|2025-01-10 11:47:10|111547.7|111522.7|111545.9|111520.9|111547.7|111522.7|111545.3|111520.3|12
1736509640000|2025-01-10 11:47:20|111546.4|111521.4|111553|111528|111553.2|111528.2|111546.4|111521.4|11
1736509650000|2025-01-10 11:47:30|111554.5|111529.5|111552.8|111527.8|111554.5|111529.5|111552.8|111527.8|4
1736509660000|2025-01-10 11:47:40|111553.2|111528.2|111553.9|111528.9|111553.9|111528.9|111553.2|111528.2|2
1736509670000|2025-01-10 11:47:50|111557.1|111532.1|111559.9|111534.9|111560.5|111535.5|111557.1|111532.1|7
1736509680000|2025-01-10 11:48:00|111559.3|111534.3|111560|111535|111560|111535|111559.3|111534.3|4
1736509690000|2025-01-10 11:48:10|111560.1|111535.1|111561.9|111536.9|111562.5|111537.5|111560.1|111535.1|5
1736509700000|2025-01-10 11:48:20|111562|111537|111562|111537|111562|111537|111562|111537|1
1736509710000|2025-01-10 11:48:30|111562.6|111537.6|111569.2|111544.2|111570|111545|111562.6|111537.6|20
1736509720000|2025-01-10 11:48:40|111570|111545|111570.5|111545.5|111573.6|111548.6|111570|111545|14
1736509730000|2025-01-10 11:48:50|111569.7|111544.7|111563.7|111538.7|111569.7|111544.7|111562.5|111537.5|9
1736509740000|2025-01-10 11:49:00|111563|111538|111557.2|111532.2|111563|111538|111557.2|111532.2|7
1736509750000|2025-01-10 11:49:10|111557.9|111532.9|111557.9|111532.9|111558.9|111533.9|111557.7|111532.7|14
1736509760000|2025-01-10 11:49:20|111558.3|111533.3|111557.9|111532.9|111558.7|111533.7|111557.1|111532.1|10
1736509770000|2025-01-10 11:49:30|111557.3|111532.3|111557|111532|111557.3|111532.3|111557|111532|2
1736509780000|2025-01-10 11:49:40|111556.4|111531.4|111537.7|111512.7|111556.4|111531.4|111537.7|111512.7|10
1736509790000|2025-01-10 11:49:50|111538.4|111513.4|111547.7|111522.7|111549.7|111524.7|111538.4|111513.4|17
1736509800000|2025-01-10 11:50:00|111549|111524|111549.4|111524.4|111549.4|111524.4|111542.1|111517.1|19
1736509810000|2025-01-10 11:50:10|111549|111524|111548.6|111523.6|111549.3|111524.3|111541.7|111516.7|19
1736509820000|2025-01-10 11:50:20|111548|111523|111559.1|111534.1|111559.2|111534.2|111546.8|111521.8|10
1736509830000|2025-01-10 11:50:30|111559.5|111534.5|111561.8|111536.8|111562.5|111537.5|111559.5|111534.5|7
1736509840000|2025-01-10 11:50:40|111561.2|111536.2|111558.9|111533.9|111561.2|111536.2|111558.3|111533.3|7
1736509850000|2025-01-10 11:50:50|111558.3|111533.3|111556.8|111531.8|111558.3|111533.3|111556|111531|5
1736509860000|2025-01-10 11:51:00|111556.1|111531.1|111553.3|111528.3|111556.8|111531.8|111552.5|111527.5|5
1736509870000|2025-01-10 11:51:10|111552.9|111527.9|111542.5|111517.5|111552.9|111527.9|111542.3|111517.3|5
1736509880000|2025-01-10 11:51:20|111543.5|111518.5|111564.3|111539.3|111565|111540|111542.5|111517.5|18
1736509890000|2025-01-10 11:51:30|111563.6|111538.6|111566.5|111541.5|111566.5|111541.5|111561.4|111536.4|12
1736509900000|2025-01-10 11:51:40|111565.8|111540.8|111559.6|111534.6|111565.8|111540.8|111556|111531|16
1736509910000|2025-01-10 11:51:50|111558.9|111533.9|111557.7|111532.7|111558.9|111533.9|111557|111532|9
1736509920000|2025-01-10 11:52:00|111556.9|111531.9|111556.9|111531.9|111558.5|111533.5|111556.7|111531.7|6
1736509930000|2025-01-10 11:52:10|111556.1|111531.1|111549.8|111524.8|111556.1|111531.1|111546.8|111521.8|24
1736509940000|2025-01-10 11:52:20|111551.3|111526.3|111557.1|111532.1|111557.1|111532.1|111551.3|111526.3|9
1736509950000|2025-01-10 11:52:30|111556.5|111531.5|111554.9|111529.9|111556.5|111531.5|111553.9|111528.9|11
1736509960000|2025-01-10 11:52:40|111555.8|111530.8|111557.3|111532.3|111558.8|111533.8|111554.9|111529.9|10
1736509980000|2025-01-10 11:53:00|111553.4|111528.4|111551.3|111526.3|111553.4|111528.4|111547.8|111522.8|13
1736509990000|2025-01-10 11:53:10|111551|111526|111551|111526|111551|111526|111551|111526|1
1736510000000|2025-01-10 11:53:20|111551.5|111526.5|111552.8|111527.8|111554.3|111529.3|111551.5|111526.5|7
1736510010000|2025-01-10 11:53:30|111553.3|111528.3|111554.2|111529.2|111554.3|111529.3|111553.3|111528.3|3
1736510020000|2025-01-10 11:53:40|111554.7|111529.7|111566.4|111541.4|111566.4|111541.4|111554.1|111529.1|21
1736510030000|2025-01-10 11:53:50|111567.2|111542.2|111566.4|111541.4|111567.2|111542.2|111565.5|111540.5|7
1736510040000|2025-01-10 11:54:00|111565.7|111540.7|111566.5|111541.5|111567.1|111542.1|111564.5|111539.5|8
1736510050000|2025-01-10 11:54:10|111566.7|111541.7|111565.9|111540.9|111567.7|111542.7|111565.9|111540.9|6
1736510060000|2025-01-10 11:54:20|111566.6|111541.6|111567.6|111542.6|111567.6|111542.6|111564.4|111539.4|13
1736510070000|2025-01-10 11:54:30|111568.3|111543.3|111581.8|111556.8|111581.8|111556.8|111568|111543|18
1736510080000|2025-01-10 11:54:40|111586.8|111561.8|111604.2|111579.2|111607.2|111582.2|111586.8|111561.8|29
1736510090000|2025-01-10 11:54:50|111605.1|111580.1|111602.9|111577.9|111605.8|111580.8|111602.9|111577.9|13
1736510100000|2025-01-10 11:55:00|111599.8|111574.8|111600.6|111575.6|111601.4|111576.4|111595|111570|28
1736510110000|2025-01-10 11:55:10|111599.2|111574.2|111596.8|111571.8|111601.2|111576.2|111595.6|111570.6|16
1736510120000|2025-01-10 11:55:20|111600.1|111575.1|111602.4|111577.4|111602.4|111577.4|111600.1|111575.1|10
1736510130000|2025-01-10 11:55:30|111604.1|111579.1|111604.9|111579.9|111606.7|111581.7|111601.1|111576.1|21
1736510140000|2025-01-10 11:55:40|111602.6|111577.6|111597.6|111572.6|111607.2|111582.2|111595.8|111570.8|25
1736510150000|2025-01-10 11:55:50|111596.9|111571.9|111595|111570|111597.1|111572.1|111592.9|111567.9|21
1736510160000|2025-01-10 11:56:00|111594.9|111569.9|111594.3|111569.3|111595|111570|111594.2|111569.2|4
1736510170000|2025-01-10 11:56:10|111593.7|111568.7|111597.8|111572.8|111599.7|111574.7|111585.7|111560.7|26
1736510180000|2025-01-10 11:56:20|111598.2|111573.2|111600.9|111575.9|111600.9|111575.9|111598.2|111573.2|9
1736510190000|2025-01-10 11:56:30|111600.8|111575.8|111594.1|111569.1|111600.8|111575.8|111592.1|111567.1|12
1736510200000|2025-01-10 11:56:40|111594.7|111569.7|111596|111571|111596|111571|111592|111567|21
1736510210000|2025-01-10 11:56:50|111594.8|111569.8|111597.8|111572.8|111597.8|111572.8|111594.2|111569.2|11
1736510220000|2025-01-10 11:57:00|111598.4|111573.4|111594.9|111569.9|111598.4|111573.4|111594.1|111569.1|20
1736510230000|2025-01-10 11:57:10|111593.9|111568.9|111594.3|111569.3|111596.2|111571.2|111587.8|111562.8|20
1736510240000|2025-01-10 11:57:20|111593.4|111568.4|111593.3|111568.3|111595.6|111570.6|111592.7|111567.7|17
1736510250000|2025-01-10 11:57:30|111592.7|111567.7|111595.5|111570.5|111595.9|111570.9|111592.7|111567.7|9
1736510260000|2025-01-10 11:57:40|111595.4|111570.4|111593.1|111568.1|111595.4|111570.4|111590.2|111565.2|10
1736510270000|2025-01-10 11:57:50|111592.5|111567.5|111588.6|111563.6|111592.5|111567.5|111588.2|111563.2|19
1736510280000|2025-01-10 11:58:00|111588.9|111563.9|111592.5|111567.5|111593.3|111568.3|111588.9|111563.9|11
1736510290000|2025-01-10 11:58:10|111592.2|111567.2|111586.5|111561.5|111592.2|111567.2|111584.5|111559.5|11
1736510300000|2025-01-10 11:58:20|111586.3|111561.3|111578.9|111553.9|111586.3|111561.3|111576.9|111551.9|10
1736510310000|2025-01-10 11:58:30|111579.8|111554.8|111576.5|111551.5|111582.8|111557.8|111576.4|111551.4|19
1736510320000|2025-01-10 11:58:40|111575.9|111550.9|111576.6|111551.6|111577.3|111552.3|111575.9|111550.9|4
1736510330000|2025-01-10 11:58:50|111580.4|111555.4|111589.3|111564.3|111589.3|111564.3|111580.4|111555.4|10
1736510340000|2025-01-10 11:59:00|111589.7|111564.7|111596.6|111571.6|111596.6|111571.6|111589.6|111564.6|23
1736510350000|2025-01-10 11:59:10|111597.9|111572.9|111602.4|111577.4|111603.7|111578.7|111595.3|111570.3|14
1736510360000|2025-01-10 11:59:20|111603.1|111578.1|111611.9|111586.9|111612.4|111587.4|111602.2|111577.2|21
1736510370000|2025-01-10 11:59:30|111610.3|111585.3|111605.1|111580.1|111610.3|111585.3|111604.9|111579.9|15
1736510380000|2025-01-10 11:59:40|111606.1|111581.1|111606.2|111581.2|111606.4|111581.4|111604.3|111579.3|8
1736510390000|2025-01-10 11:59:50|111604.9|111579.9|111604.5|111579.5|111608.8|111583.8|111604.5|111579.5|14
1736510400000|2025-01-10 12:00:00|111604.8|111579.8|111605.1|111580.1|111606|111581|111600.9|111575.9|21
1736510410000|2025-01-10 12:00:10|111605.6|111580.6|111609.7|111584.7|111610.8|111585.8|111603.7|111578.7|18
1736510420000|2025-01-10 12:00:20|111610.3|111585.3|111609.5|111584.5|111610.8|111585.8|111609.1|111584.1|7
1736510430000|2025-01-10 12:00:30|111610|111585|111606.6|111581.6|111610.7|111585.7|111605.3|111580.3|14
1736510440000|2025-01-10 12:00:40|111606.1|111581.1|111603.7|111578.7|111609.4|111584.4|111598.8|111573.8|30
1736510450000|2025-01-10 12:00:50|111604.1|111579.1|111604.1|111579.1|111604.1|111579.1|111602.8|111577.8|3
1736510460000|2025-01-10 12:01:00|111604.6|111579.6|111605.5|111580.5|111606|111581|111603.1|111578.1|9
1736510470000|2025-01-10 12:01:10|111606.2|111581.2|111614.8|111589.8|111615.8|111590.8|111605.5|111580.5|22
1736510480000|2025-01-10 12:01:20|111615.5|111590.5|111614.8|111589.8|111621.9|111596.9|111609.6|111584.6|27
1736510490000|2025-01-10 12:01:30|111614.1|111589.1|111600.9|111575.9|111614.7|111589.7|111600.9|111575.9|11
1736510500000|2025-01-10 12:01:40|111600.3|111575.3|111600.7|111575.7|111601.4|111576.4|111598.5|111573.5|18
1736510510000|2025-01-10 12:01:50|111601.3|111576.3|111605.4|111580.4|111606.1|111581.1|111601.3|111576.3|18
1736510520000|2025-01-10 12:02:00|111605.7|111580.7|111602.6|111577.6|111606.2|111581.2|111602.6|111577.6|8
1736510530000|2025-01-10 12:02:10|111603.7|111578.7|111604|111579|111606.3|111581.3|111602.9|111577.9|18
1736510540000|2025-01-10 12:02:20|111604.8|111579.8|111606.4|111581.4|111607.4|111582.4|111604.8|111579.8|9
1736510550000|2025-01-10 12:02:30|111605.3|111580.3|111605.4|111580.4|111605.4|111580.4|111603.5|111578.5|9
1736510560000|2025-01-10 12:02:40|111605.9|111580.9|111604.9|111579.9|111606.4|111581.4|111604.9|111579.9|7
1736510570000|2025-01-10 12:02:50|111606|111581|111607.3|111582.3|111608.1|111583.1|111603.7|111578.7|11
1736510580000|2025-01-10 12:03:00|111606.9|111581.9|111607.4|111582.4|111607.8|111582.8|111606.9|111581.9|4
1736510590000|2025-01-10 12:03:10|111607.9|111582.9|111605.8|111580.8|111609.1|111584.1|111604.9|111579.9|10
1736510600000|2025-01-10 12:03:20|111605.3|111580.3|111607.7|111582.7|111608.9|111583.9|111605.3|111580.3|18
1736510610000|2025-01-10 12:03:30|111607.4|111582.4|111603.8|111578.8|111607.4|111582.4|111603.3|111578.3|7
1736510620000|2025-01-10 12:03:40|111603.3|111578.3|111606.2|111581.2|111606.7|111581.7|111603.3|111578.3|4
1736510630000|2025-01-10 12:03:50|111606.6|111581.6|111607.1|111582.1|111608.6|111583.6|111606|111581|9
1736510640000|2025-01-10 12:04:00|111606.6|111581.6|111610.1|111585.1|111610.1|111585.1|111604|111579|12
1736510650000|2025-01-10 12:04:10|111610.5|111585.5|111626.6|111601.6|111626.6|111601.6|111610.5|111585.5|19
1736510660000|2025-01-10 12:04:20|111626.1|111601.1|111611.3|111586.3|111626.1|111601.1|111611.3|111586.3|12
1736510670000|2025-01-10 12:04:30|111610.7|111585.7|111609.9|111584.9|111610.7|111585.7|111609.9|111584.9|2
1736510680000|2025-01-10 12:04:40|111609.5|111584.5|111602.4|111577.4|111609.5|111584.5|111601.9|111576.9|9
1736510690000|2025-01-10 12:04:50|111603.3|111578.3|111603.7|111578.7|111603.7|111578.7|111603.2|111578.2|8
1736510700000|2025-01-10 12:05:00|111606.4|111581.4|111608|111583|111610.4|111585.4|111604.3|111579.3|17
1736510710000|2025-01-10 12:05:10|111608.9|111583.9|111619.3|111594.3|111623.3|111598.3|111608|111583|16
1736510730000|2025-01-10 12:05:30|111618.5|111593.5|111621.7|111596.7|111622.2|111597.2|111618.5|111593.5|14
1736510740000|2025-01-10 12:05:40|111620.3|111595.3|111619.8|111594.8|111622.1|111597.1|111619.3|111594.3|11
1736510750000|2025-01-10 12:05:50|111619.1|111594.1|111618.6|111593.6|111619.1|111594.1|111617.9|111592.9|6
1736510760000|2025-01-10 12:06:00|111618.2|111593.2|111618.9|111593.9|111620.6|111595.6|111618.2|111593.2|6
1736510770000|2025-01-10 12:06:10|111618.4|111593.4|111618.4|111593.4|111618.4|111593.4|111618.4|111593.4|1
1736510780000|2025-01-10 12:06:20|111618.2|111593.2|111616.6|111591.6|111618.2|111593.2|111615.9|111590.9|5
1736510790000|2025-01-10 12:06:30|111617.6|111592.6|111617.4|111592.4|111620.8|111595.8|111617.4|111592.4|9
1736510800000|2025-01-10 12:06:40|111616.4|111591.4|111610.8|111585.8|111616.5|111591.5|111610.8|111585.8|11
1736510810000|2025-01-10 12:06:50|111610.6|111585.6|111611.4|111586.4|111611.4|111586.4|111610.6|111585.6|4
1736510820000|2025-01-10 12:07:00|111610.9|111585.9|111607|111582|111610.9|111585.9|111599.5|111574.5|17
1736510830000|2025-01-10 12:07:10|111607.4|111582.4|111610.5|111585.5|111611.3|111586.3|111607.4|111582.4|8
1736510840000|2025-01-10 12:07:20|111610|111585|111604.7|111579.7|111610|111585|111604.7|111579.7|5
1736510850000|2025-01-10 12:07:30|111604.2|111579.2|111604.5|111579.5|111606.1|111581.1|111604.2|111579.2|7
1736510860000|2025-01-10 12:07:40|111604.1|111579.1|111600|111575|111604.1|111579.1|111598.9|111573.9|11
1736510870000|2025-01-10 12:07:50|111599.4|111574.4|111601.3|111576.3|111602.1|111577.1|111596.5|111571.5|17
1736510880000|2025-01-10 12:08:00|111600.9|111575.9|111599.9|111574.9|111600.9|111575.9|111599.6|111574.6|5
1736510890000|2025-01-10 12:08:10|111599.4|111574.4|111588.1|111563.1|111599.9|111574.9|111586.6|111561.6|22
1736510900000|2025-01-10 12:08:20|111587.4|111562.4|111584.3|111559.3|111587.6|111562.6|111584.3|111559.3|8
1736510910000|2025-01-10 12:08:30|111583|111558|111573.4|111548.4|111583|111558|111571.2|111546.2|17
1736510920000|2025-01-10 12:08:40|111573.2|111548.2|111591.8|111566.8|111592.6|111567.6|111571|111546|16
1736510930000|2025-01-10 12:08:50|111592.3|111567.3|111597.7|111572.7|111598.2|111573.2|111592.3|111567.3|18
1736510940000|2025-01-10 12:09:00|111598.2|111573.2|111598.5|111573.5|111600.2|111575.2|111598.1|111573.1|8
1736510950000|2025-01-10 12:09:10|111598.6|111573.6|111593.2|111568.2|111603.3|111578.3|111592.1|111567.1|14
1736510960000|2025-01-10 12:09:20|111593.7|111568.7|111592.3|111567.3|111593.7|111568.7|111592.3|111567.3|3
1736510970000|2025-01-10 12:09:30|111593.1|111568.1|111598.2|111573.2|111598.2|111573.2|111593.1|111568.1|4
1736510980000|2025-01-10 12:09:40|111597.8|111572.8|111606.1|111581.1|111611.7|111586.7|111597.8|111572.8|23
1736510990000|2025-01-10 12:09:50|111607.9|111582.9|111613.3|111588.3|111613.3|111588.3|111607.9|111582.9|13
1736511000000|2025-01-10 12:10:00|111613.1|111588.1|111599.4|111574.4|111613.1|111588.1|111598|111573|19
1736511010000|2025-01-10 12:10:10|111598.6|111573.6|111597.6|111572.6|111599.5|111574.5|111597.6|111572.6|10
1736511020000|2025-01-10 12:10:20|111597|111572|111602.6|111577.6|111602.6|111577.6|111597|111572|9
1736511030000|2025-01-10 12:10:30|111603|111578|111603|111578|111609.8|111584.8|111603|111578|13
1736511040000|2025-01-10 12:10:40|111602.6|111577.6|111589.7|111564.7|111602.6|111577.6|111589.7|111564.7|19
1736511050000|2025-01-10 12:10:50|111590.2|111565.2|111587.1|111562.1|111590.2|111565.2|111587.1|111562.1|13
1736511060000|2025-01-10 12:11:00|111587.4|111562.4|111588.3|111563.3|111590.3|111565.3|111587.4|111562.4|12
1736511070000|2025-01-10 12:11:10|111588.9|111563.9|111591.2|111566.2|111594.4|111569.4|111588.9|111563.9|16
1736511080000|2025-01-10 12:11:20|111591.1|111566.1|111595.1|111570.1|111595.2|111570.2|111590.6|111565.6|15
1736511090000|2025-01-10 12:11:30|111599.1|111574.1|111603|111578|111604.7|111579.7|111599.1|111574.1|11
1736511100000|2025-01-10 12:11:40|111603.7|111578.7|111609|111584|111609.3|111584.3|111600.4|111575.4|24
1736511110000|2025-01-10 12:11:50|111607.7|111582.7|111612|111587|111612|111587|111602.5|111577.5|22
1736511120000|2025-01-10 12:12:00|111611.4|111586.4|111621.3|111596.3|111621.3|111596.3|111611.4|111586.4|17
1736511130000|2025-01-10 12:12:10|111620.8|111595.8|111629.4|111604.4|111629.9|111604.9|111618.3|111593.3|20
1736511140000|2025-01-10 12:12:20|111629.9|111604.9|111636.9|111611.9|111636.9|111611.9|111629.4|111604.4|16
1736511150000|2025-01-10 12:12:30|111635.9|111610.9|111637.2|111612.2|111637.2|111612.2|111633.8|111608.8|10
1736511160000|2025-01-10 12:12:40|111637.8|111612.8|111630.6|111605.6|111637.8|111612.8|111628.3|111603.3|11
1736511170000|2025-01-10 12:12:50|111631.1|111606.1|111637.7|111612.7|111637.7|111612.7|111629.7|111604.7|16
1736511180000|2025-01-10 12:13:00|111637.3|111612.3|111635.2|111610.2|111637.3|111612.3|111635.2|111610.2|4
1736511190000|2025-01-10 12:13:10|111634.7|111609.7|111634.7|111609.7|111634.9|111609.9|111634.2|111609.2|5
1736511200000|2025-01-10 12:13:20|111636.2|111611.2|111633.3|111608.3|111639|111614|111633.3|111608.3|15
1736511210000|2025-01-10 12:13:30|111632.7|111607.7|111629.2|111604.2|111632.7|111607.7|111629.2|111604.2|10
1736511220000|2025-01-10 12:13:40|111629.8|111604.8|111629.9|111604.9|111630.5|111605.5|111623.5|111598.5|18
1736511230000|2025-01-10 12:13:50|111628.7|111603.7|111634.4|111609.4|111635.8|111610.8|111625.8|111600.8|13
1736511240000|2025-01-10 12:14:00|111633.8|111608.8|111629|111604|111634.4|111609.4|111626.8|111601.8|16
1736511250000|2025-01-10 12:14:10|111627.4|111602.4|111624.6|111599.6|111631|111606|111623.8|111598.8|16
1736511260000|2025-01-10 12:14:20|111625.1|111600.1|111623.8|111598.8|111625.1|111600.1|111619.3|111594.3|11
1736511270000|2025-01-10 12:14:30|111623.2|111598.2|111621.2|111596.2|111623.2|111598.2|111617.6|111592.6|15
1736511280000|2025-01-10 12:14:40|111619.9|111594.9|111607.5|111582.5|111619.9|111594.9|111604.6|111579.6|28
1736511290000|2025-01-10 12:14:50|111607.2|111582.2|111606.6|111581.6|111611.7|111586.7|111602.6|111577.6|21
1736511300000|2025-01-10 12:15:00|111607.2|111582.2|111605.5|111580.5|111608.8|111583.8|111605.5|111580.5|7
1736511310000|2025-01-10 12:15:10|111606.1|111581.1|111605.8|111580.8|111607.4|111582.4|111605.7|111580.7|13
1736511320000|2025-01-10 12:15:20|111605.3|111580.3|111605.6|111580.6|111605.6|111580.6|111604.2|111579.2|12
1736511330000|2025-01-10 12:15:30|111607.3|111582.3|111610.1|111585.1|111610.4|111585.4|111605.6|111580.6|10
1736511340000|2025-01-10 12:15:40|111610.6|111585.6|111596.8|111571.8|111613.1|111588.1|111596|111571|24
1736511350000|2025-01-10 12:15:50|111597.3|111572.3|111590.9|111565.9|111597.3|111572.3|111590.5|111565.5|14
1736511360000|2025-01-10 12:16:00|111590.7|111565.7|111588.6|111563.6|111591.3|111566.3|111587.1|111562.1|18
1736511370000|2025-01-10 12:16:10|111587.1|111562.1|111595.7|111570.7|111596.9|111571.9|111587.1|111562.1|15
1736511380000|2025-01-10 12:16:20|111595.2|111570.2|111596.6|111571.6|111596.6|111571.6|111594.2|111569.2|7
1736511390000|2025-01-10 12:16:30|111597.1|111572.1|111595.8|111570.8|111601.2|111576.2|111595.8|111570.8|16
1736511400000|2025-01-10 12:16:40|111595.2|111570.2|111591.2|111566.2|111595.2|111570.2|111591.2|111566.2|6
1736511410000|2025-01-10 12:16:50|111590.6|111565.6|111598.1|111573.1|111598.1|111573.1|111589.4|111564.4|8
1736511420000|2025-01-10 12:17:00|111599|111574|111594.1|111569.1|111603.4|111578.4|111594.1|111569.1|16
1736511430000|2025-01-10 12:17:10|111593.7|111568.7|111591.5|111566.5|111594.5|111569.5|111587.6|111562.6|21
1736511440000|2025-01-10 12:17:20|111592.3|111567.3|111592.7|111567.7|111593.4|111568.4|111591.5|111566.5|10
1736511450000|2025-01-10 12:17:30|111593.3|111568.3|111595.3|111570.3|111596.3|111571.3|111593.3|111568.3|6
1736511460000|2025-01-10 12:17:40|111595.8|111570.8|111599.3|111574.3|111600.6|111575.6|111595.8|111570.8|12
1736511470000|2025-01-10 12:17:50|111599.7|111574.7|111596.3|111571.3|111601.7|111576.7|111596.3|111571.3|14
1736511480000|2025-01-10 12:18:00|111595.8|111570.8|111595.7|111570.7|111595.9|111570.9|111594.3|111569.3|7
1736511490000|2025-01-10 12:18:10|111595.4|111570.4|111596.3|111571.3|111598.5|111573.5|111595.4|111570.4|7
1736511500000|2025-01-10 12:18:20|111595.3|111570.3|111594.7|111569.7|111595.8|111570.8|111594.2|111569.2|9
1736511510000|2025-01-10 12:18:30|111594.1|111569.1|111594.4|111569.4|111595.1|111570.1|111593.1|111568.1|9
1736511520000|2025-01-10 12:18:40|111593.4|111568.4|111594.3|111569.3|111595.2|111570.2|111593.4|111568.4|7
1736511530000|2025-01-10 12:18:50|111593.8|111568.8|111594.8|111569.8|111594.8|111569.8|111593.8|111568.8|3
1736511540000|2025-01-10 12:19:00|111594.3|111569.3|111589.4|111564.4|111594.8|111569.8|111585|111560|11
1736511550000|2025-01-10 12:19:10|111590|111565|111589.8|111564.8|111591.6|111566.6|111587.5|111562.5|13
1736511560000|2025-01-10 12:19:20|111588.6|111563.6|111589.5|111564.5|111590.7|111565.7|111587.7|111562.7|11
1736511570000|2025-01-10 12:19:30|111590|111565|111591.4|111566.4|111591.4|111566.4|111589.9|111564.9|9
1736511580000|2025-01-10 12:19:40|111590.9|111565.9|111591|111566|111591.5|111566.5|111589.9|111564.9|9
1736511590000|2025-01-10 12:19:50|111591.5|111566.5|111588.6|111563.6|111591.5|111566.5|111588.6|111563.6|5
1736511600000|2025-01-10 12:20:00|111588.1|111563.1|111570.4|111545.4|111589.5|111564.5|111570.4|111545.4|26
1736511610000|2025-01-10 12:20:10|111570.5|111545.5|111578.5|111553.5|111578.5|111553.5|111568.9|111543.9|14
1736511620000|2025-01-10 12:20:20|111580.1|111555.1|111583.3|111558.3|111584.2|111559.2|111575.2|111550.2|13
1736511630000|2025-01-10 12:20:30|111582.7|111557.7|111582.9|111557.9|111582.9|111557.9|111582.1|111557.1|4
1736511640000|2025-01-10 12:20:40|111582.6|111557.6|111580.4|111555.4|111583.7|111558.7|111579.8|111554.8|8
1736511650000|2025-01-10 12:20:50|111579.9|111554.9|111582|111557|111582.3|111557.3|111579.3|111554.3|9
1736511660000|2025-01-10 12:21:00|111581|111556|111568.4|111543.4|111581|111556|111568.4|111543.4|9
1736511670000|2025-01-10 12:21:10|111567.7|111542.7|111572.7|111547.7|111572.7|111547.7|111567.7|111542.7|24
1736511680000|2025-01-10 12:21:20|111573.2|111548.2|111574.7|111549.7|111578.4|111553.4|111573.2|111548.2|22
1736511690000|2025-01-10 12:21:30|111574.1|111549.1|111575.7|111550.7|111575.7|111550.7|111574.1|111549.1|4
1736511700000|2025-01-10 12:21:40|111575.1|111550.1|111574.9|111549.9|111575.1|111550.1|111572.1|111547.1|8
1736511710000|2025-01-10 12:21:50|111575.5|111550.5|111577|111552|111577|111552|111575.4|111550.4|8
1736511720000|2025-01-10 12:22:00|111576.4|111551.4|111569.2|111544.2|111576.4|111551.4|111567.1|111542.1|8
1736511730000|2025-01-10 12:22:10|111568.7|111543.7|111568|111543|111569.2|111544.2|111568|111543|3
1736511740000|2025-01-10 12:22:20|111567.1|111542.1|111570.9|111545.9|111572.6|111547.6|111566.5|111541.5|13
1736511750000|2025-01-10 12:22:30|111571.6|111546.6|111569.8|111544.8|111574|111549|111569.2|111544.2|12
1736511760000|2025-01-10 12:22:40|111570.6|111545.6|111573.1|111548.1|111573.1|111548.1|111570.6|111545.6|3
1736511770000|2025-01-10 12:22:50|111571.5|111546.5|111569.2|111544.2|111571.5|111546.5|111567.9|111542.9|7
1736511780000|2025-01-10 12:23:00|111570.2|111545.2|111568.7|111543.7|111574.8|111549.8|111567.5|111542.5|18
1736511790000|2025-01-10 12:23:10|111568.2|111543.2|111568.2|111543.2|111568.2|111543.2|111567.6|111542.6|3
1736511810000|2025-01-10 12:23:30|111567.7|111542.7|111567.8|111542.8|111568.2|111543.2|111567.7|111542.7|4
1736511820000|2025-01-10 12:23:40|111567.2|111542.2|111557.6|111532.6|111567.2|111542.2|111557.6|111532.6|19
1736511830000|2025-01-10 12:23:50|111555.4|111530.4|111552.8|111527.8|111556.9|111531.9|111552.8|111527.8|11
1736511840000|2025-01-10 12:24:00|111552.3|111527.3|111547.9|111522.9|111553.4|111528.4|111545.4|111520.4|18
1736511850000|2025-01-10 12:24:10|111548.7|111523.7|111549.8|111524.8|111549.8|111524.8|111547.8|111522.8|6
1736511860000|2025-01-10 12:24:20|111550|111525|111538.2|111513.2|111550|111525|111538.2|111513.2|19
1736511870000|2025-01-10 12:24:30|111538.1|111513.1|111536.2|111511.2|111538.1|111513.1|111535.7|111510.7|8
1736511880000|2025-01-10 12:24:40|111535.4|111510.4|111535.6|111510.6|111537|111512|111533|111508|17
1736511890000|2025-01-10 12:24:50|111535.2|111510.2|111535.6|111510.6|111536.2|111511.2|111534.6|111509.6|6
1736511900000|2025-01-10 12:25:00|111535|111510|111531.9|111506.9|111535|111510|111527.5|111502.5|9
1736511910000|2025-01-10 12:25:10|111531.7|111506.7|111534.2|111509.2|111534.4|111509.4|111531.4|111506.4|11
1736511920000|2025-01-10 12:25:20|111533.8|111508.8|111522.3|111497.3|111533.8|111508.8|111521.7|111496.7|18
1736511930000|2025-01-10 12:25:30|111521.4|111496.4|111522.4|111497.4|111529.7|111504.7|111520.4|111495.4|18
1736511940000|2025-01-10 12:25:40|111521.7|111496.7|111521.1|111496.1|111523.2|111498.2|111521.1|111496.1|8
1736511950000|2025-01-10 12:25:50|111520.5|111495.5|111514.9|111489.9|111520.5|111495.5|111513.8|111488.8|20
1736511960000|2025-01-10 12:26:00|111515.5|111490.5|111517.4|111492.4|111518.6|111493.6|111515.5|111490.5|13
1736511970000|2025-01-10 12:26:10|111517.9|111492.9|111521.8|111496.8|111523.2|111498.2|111517.9|111492.9|17
1736511980000|2025-01-10 12:26:20|111520.7|111495.7|111531.1|111506.1|111532.5|111507.5|111520.7|111495.7|21
1736511990000|2025-01-10 12:26:30|111531.8|111506.8|111534.3|111509.3|111534.3|111509.3|111531.1|111506.1|9
1736512000000|2025-01-10 12:26:40|111533.5|111508.5|111531.6|111506.6|111533.5|111508.5|111530.2|111505.2|14
1736512010000|2025-01-10 12:26:50|111532.1|111507.1|111532.9|111507.9|111533.4|111508.4|111529|111504|21
1736512020000|2025-01-10 12:27:00|111531.9|111506.9|111523.2|111498.2|111531.9|111506.9|111523.2|111498.2|16
1736512030000|2025-01-10 12:27:10|111523.9|111498.9|111528.7|111503.7|111529.2|111504.2|111523.1|111498.1|9
1736512040000|2025-01-10 12:27:20|111527.9|111502.9|111526.4|111501.4|111528.6|111503.6|111525.5|111500.5|13
1736512050000|2025-01-10 12:27:30|111527|111502|111527.9|111502.9|111528.9|111503.9|111526.6|111501.6|9
1736512060000|2025-01-10 12:27:40|111528.4|111503.4|111528.4|111503.4|111528.9|111503.9|111528.4|111503.4|5
1736512070000|2025-01-10 12:27:50|111528.9|111503.9|111544.8|111519.8|111544.8|111519.8|111528.4|111503.4|25
1736512080000|2025-01-10 12:28:00|111545.3|111520.3|111539.6|111514.6|111547.3|111522.3|111538.7|111513.7|11
1736512090000|2025-01-10 12:28:10|111539|111514|111539.1|111514.1|111540.1|111515.1|111530.5|111505.5|30
1736512100000|2025-01-10 12:28:20|111539.5|111514.5|111538.5|111513.5|111541.7|111516.7|111538.5|111513.5|16
1736512110000|2025-01-10 12:28:30|111540.8|111515.8|111543.1|111518.1|111545|111520|111540.3|111515.3|13
1736512120000|2025-01-10 12:28:40|111542.2|111517.2|111544.3|111519.3|111544.3|111519.3|111542.1|111517.1|9
1736512130000|2025-01-10 12:28:50|111544.7|111519.7|111547.6|111522.6|111548.3|111523.3|111544.7|111519.7|12
1736512140000|2025-01-10 12:29:00|111548.1|111523.1|111540|111515|111548.1|111523.1|111538.5|111513.5|13
1736512150000|2025-01-10 12:29:10|111539.5|111514.5|111530.7|111505.7|111539.5|111514.5|111528.2|111503.2|14
1736512160000|2025-01-10 12:29:20|111531.5|111506.5|111532|111507|111532.5|111507.5|111531.4|111506.4|10
1736512170000|2025-01-10 12:29:30|111532.4|111507.4|111531.5|111506.5|111532.9|111507.9|111531.1|111506.1|9
1736512180000|2025-01-10 12:29:40|111532|111507|111532|111507|111532.5|111507.5|111531.3|111506.3|5
1736512190000|2025-01-10 12:29:50|111532.5|111507.5|111531.8|111506.8|111532.8|111507.8|111527.8|111502.8|15
1736512200000|2025-01-10 12:30:00|111531.2|111506.2|111520.6|111495.6|111531.2|111506.2|111520|111495|21
1736512210000|2025-01-10 12:30:10|111519.7|111494.7|111518.8|111493.8|111519.8|111494.8|111516.1|111491.1|18
1736512220000|2025-01-10 12:30:20|111518.4|111493.4|111509.9|111484.9|111518.4|111493.4|111508.8|111483.8|11
1736512230000|2025-01-10 12:30:30|111510.6|111485.6|111514.1|111489.1|111514.1|111489.1|111510.6|111485.6|5
1736512240000|2025-01-10 12:30:40|111514.5|111489.5|111515.6|111490.6|111517.7|111492.7|111514.5|111489.5|13
1736512250000|2025-01-10 12:30:50|111515.2|111490.2|111514.3|111489.3|111515.6|111490.6|111512.3|111487.3|8
1736512260000|2025-01-10 12:31:00|111514.7|111489.7|111516.7|111491.7|111516.7|111491.7|111513.9|111488.9|8
1736512270000|2025-01-10 12:31:10|111517.1|111492.1|111522.8|111497.8|111523.3|111498.3|111516.4|111491.4|14
1736512280000|2025-01-10 12:31:20|111523.3|111498.3|111516.6|111491.6|111523.3|111498.3|111516.6|111491.6|13
1736512290000|2025-01-10 12:31:30|111517.4|111492.4|111517.3|111492.3|111521.9|111496.9|111517.3|111492.3|13
1736512300000|2025-01-10 12:31:40|111516.9|111491.9|111524.9|111499.9|111525.5|111500.5|111516.8|111491.8|15
1736512310000|2025-01-10 12:31:50|111523.1|111498.1|111526.4|111501.4|111530.3|111505.3|111523.1|111498.1|18
1736512320000|2025-01-10 12:32:00|111525.7|111500.7|111517.1|111492.1|111525.7|111500.7|111516|111491|14
1736512330000|2025-01-10 12:32:10|111516.8|111491.8|111514.8|111489.8|111516.8|111491.8|111514.2|111489.2|10
1736512340000|2025-01-10 12:32:20|111514.5|111489.5|111507.9|111482.9|111514.5|111489.5|111507.7|111482.7|11
1736512350000|2025-01-10 12:32:30|111507.6|111482.6|111506.6|111481.6|111507.6|111482.6|111505.3|111480.3|12
1736512360000|2025-01-10 12:32:40|111507|111482|111507|111482|111507.6|111482.6|111506.3|111481.3|9
1736512370000|2025-01-10 12:32:50|111507.4|111482.4|111506.8|111481.8|111508.1|111483.1|111506.8|111481.8|9
1736512380000|2025-01-10 12:33:00|111506.4|111481.4|111512.7|111487.7|111513.4|111488.4|111506.4|111481.4|16
1736512390000|2025-01-10 12:33:10|111512.3|111487.3|111523.4|111498.4|111523.4|111498.4|111512|111487|14
1736512400000|2025-01-10 12:33:20|111524.1|111499.1|111521.3|111496.3|111526.1|111501.1|111521.3|111496.3|15
1736512410000|2025-01-10 12:33:30|111519.6|111494.6|111519.5|111494.5|111519.6|111494.6|111517.6|111492.6|16
1736512420000|2025-01-10 12:33:40|111519.1|111494.1|111528.8|111503.8|111528.8|111503.8|111519.1|111494.1|18
1736512430000|2025-01-10 12:33:50|111529.4|111504.4|111533.8|111508.8|111537.1|111512.1|111528.2|111503.2|17
1736512440000|2025-01-10 12:34:00|111534.3|111509.3|111533.8|111508.8|111535.2|111510.2|111533.8|111508.8|7
1736512450000|2025-01-10 12:34:10|111533.3|111508.3|111534|111509|111534|111509|111533.3|111508.3|2
1736512460000|2025-01-10 12:34:20|111532.6|111507.6|111528|111503|111532.6|111507.6|111527.3|111502.3|6
1736512470000|2025-01-10 12:34:30|111527.8|111502.8|111530.3|111505.3|111530.3|111505.3|111526.9|111501.9|5
1736512480000|2025-01-10 12:34:40|111529.9|111504.9|111528.7|111503.7|111533.4|111508.4|111528.2|111503.2|9
1736512490000|2025-01-10 12:34:50|111528.2|111503.2|111528.2|111503.2|111528.2|111503.2|111528.2|111503.2|1
1736512500000|2025-01-10 12:35:00|111527.4|111502.4|111519|111494|111527.4|111502.4|111517.9|111492.9|12
1736512510000|2025-01-10 12:35:10|111518.8|111493.8|111526.9|111501.9|111527.8|111502.8|111518.8|111493.8|11
1736512520000|2025-01-10 12:35:20|111527.4|111502.4|111526.5|111501.5|111528|111503|111525|111500|9
1736512530000|2025-01-10 12:35:30|111526.8|111501.8|111521.8|111496.8|111532.1|111507.1|111520.7|111495.7|15
1736512540000|2025-01-10 12:35:40|111520.7|111495.7|111523.8|111498.8|111524.3|111499.3|111520.7|111495.7|7
1736512550000|2025-01-10 12:35:50|111523.9|111498.9|111526.7|111501.7|111527.2|111502.2|111523.9|111498.9|9
1736512560000|2025-01-10 12:36:00|111526.5|111501.5|111518.2|111493.2|111526.5|111501.5|111517.6|111492.6|15
1736512570000|2025-01-10 12:36:10|111518.7|111493.7|111528.9|111503.9|111528.9|111503.9|111518.7|111493.7|11
1736512580000|2025-01-10 12:36:20|111529.4|111504.4|111528.9|111503.9|111530.9|111505.9|111528.9|111503.9|10
1736512590000|2025-01-10 12:36:30|111528.3|111503.3|111524.1|111499.1|111531.4|111506.4|111523.8|111498.8|14
1736512600000|2025-01-10 12:36:40|111524.7|111499.7|111526.1|111501.1|111526.1|111501.1|111524.7|111499.7|3
1736512610000|2025-01-10 12:36:50|111525|111500|111525.7|111500.7|111525.7|111500.7|111524.4|111499.4|4
1736512620000|2025-01-10 12:37:00|111524.4|111499.4|111531.5|111506.5|111531.7|111506.7|111524.4|111499.4|13
1736512630000|2025-01-10 12:37:10|111532|111507|111532|111507|111532|111507|111532|111507|1
1736512640000|2025-01-10 12:37:20|111533.1|111508.1|111541.3|111516.3|111541.5|111516.5|111533.1|111508.1|17
1736512650000|2025-01-10 12:37:30|111540.7|111515.7|111533.5|111508.5|111540.7|111515.7|111533.5|111508.5|8
1736512660000|2025-01-10 12:37:40|111532.9|111507.9|111527.8|111502.8|111533|111508|111523.7|111498.7|13
1736512670000|2025-01-10 12:37:50|111527.3|111502.3|111528.7|111503.7|111532.2|111507.2|111527.3|111502.3|19
1736512680000|2025-01-10 12:38:00|111528.2|111503.2|111530|111505|111530.1|111505.1|111528.2|111503.2|11
1736512690000|2025-01-10 12:38:10|111529.5|111504.5|111527.8|111502.8|111529.5|111504.5|111527.2|111502.2|8
1736512700000|2025-01-10 12:38:20|111527.2|111502.2|111527.5|111502.5|111528.1|111503.1|111526.1|111501.1|9
1736512710000|2025-01-10 12:38:30|111527|111502|111527.2|111502.2|111528.1|111503.1|111527|111502|7
1736512720000|2025-01-10 12:38:40|111527.7|111502.7|111529.1|111504.1|111529.6|111504.6|111527.2|111502.2|9
1736512730000|2025-01-10 12:38:50|111529.6|111504.6|111527.7|111502.7|111530|111505|111527.7|111502.7|11
1736512740000|2025-01-10 12:39:00|111528.2|111503.2|111517.9|111492.9|111528.2|111503.2|111511.7|111486.7|20
1736512750000|2025-01-10 12:39:10|111517.3|111492.3|111512.2|111487.2|111517.3|111492.3|111511|111486|11
1736512760000|2025-01-10 12:39:20|111511.6|111486.6|111511.6|111486.6|111511.6|111486.6|111511.6|111486.6|1
1736512770000|2025-01-10 12:39:30|111512.2|111487.2|111512.6|111487.6|111514.5|111489.5|111511.4|111486.4|7
1736512780000|2025-01-10 12:39:40|111513.1|111488.1|111517.6|111492.6|111520.4|111495.4|111512.6|111487.6|17
1736512790000|2025-01-10 12:39:50|111516.5|111491.5|111503.3|111478.3|111516.5|111491.5|111502.9|111477.9|16
1736512800000|2025-01-10 12:40:00|111503.8|111478.8|111504.4|111479.4|111504.9|111479.9|111503.6|111478.6|10
1736512810000|2025-01-10 12:40:10|111503.7|111478.7|111503.1|111478.1|111503.7|111478.7|111503.1|111478.1|2
1736512820000|2025-01-10 12:40:20|111503.7|111478.7|111500.6|111475.6|111503.7|111478.7|111500.6|111475.6|6
1736512830000|2025-01-10 12:40:30|111499.5|111474.5|111495.4|111470.4|111499.5|111474.5|111495.1|111470.1|9
1736512850000|2025-01-10 12:40:50|111493.9|111468.9|111493.9|111468.9|111493.9|111468.9|111492.8|111467.8|4
1736512860000|2025-01-10 12:41:00|111494.1|111469.1|111494.2|111469.2|111496.2|111471.2|111494.1|111469.1|7
1736512870000|2025-01-10 12:41:10|111493.9|111468.9|111494.3|111469.3|111494.3|111469.3|111493.9|111468.9|2
1736512880000|2025-01-10 12:41:20|111493.9|111468.9|111486.5|111461.5|111493.9|111468.9|111486.5|111461.5|11
1736512890000|2025-01-10 12:41:30|111487.5|111462.5|111485.8|111460.8|111490.5|111465.5|111485.8|111460.8|6
1736512900000|2025-01-10 12:41:40|111485.1|111460.1|111482.5|111457.5|111485.1|111460.1|111480.9|111455.9|12
1736512910000|2025-01-10 12:41:50|111483.2|111458.2|111483.2|111458.2|111484.8|111459.8|111483.2|111458.2|10
1736512920000|2025-01-10 12:42:00|111482.3|111457.3|111480.1|111455.1|111492.6|111457.3|111478.9|111438.9|15
1736512930000|2025-01-10 12:42:10|111479.3|111454.3|111492.6|111467.6|111492.6|111467.6|111479.3|111454.3|11
1736512940000|2025-01-10 12:42:20|111492.2|111467.2|111486.7|111461.7|111492.2|111467.2|111485.8|111460.8|9
1736512950000|2025-01-10 12:42:30|111487.3|111462.3|111501.6|111476.6|111501.9|111476.9|111487.3|111462.3|27
1736512960000|2025-01-10 12:42:40|111503.1|111478.1|111500.1|111475.1|111503.1|111478.1|111498.7|111473.7|14
1736512970000|2025-01-10 12:42:50|111499.6|111474.6|111497.4|111472.4|111499.6|111474.6|111495.9|111470.9|14
1736512980000|2025-01-10 12:43:00|111498|111473|111499.9|111474.9|111501.3|111476.3|111498|111473|17
1736512990000|2025-01-10 12:43:10|111493.7|111468.7|111487.3|111462.3|111493.7|111468.7|111486.5|111461.5|10
1736513000000|2025-01-10 12:43:20|111486.4|111461.4|111486.4|111461.4|111486.4|111461.4|111485.7|111460.7|5
1736513010000|2025-01-10 12:43:30|111487.2|111462.2|111493.9|111468.9|111494.2|111469.2|111486.3|111461.3|12
1736513020000|2025-01-10 12:43:40|111493.7|111468.7|111498.8|111473.8|111498.8|111473.8|111493.7|111468.7|8
1736513030000|2025-01-10 12:43:50|111501|111476|111496.4|111471.4|111501|111476|111496.4|111471.4|9
1736513040000|2025-01-10 12:44:00|111496.8|111471.8|111502.4|111477.4|111503.4|111478.4|111496.8|111471.8|12
1736513050000|2025-01-10 12:44:10|111502.9|111477.9|111504.1|111479.1|111504.6|111479.6|111502.9|111477.9|6
1736513060000|2025-01-10 12:44:20|111503.3|111478.3|111504.5|111479.5|111504.9|111479.9|111503.3|111478.3|6
1736513070000|2025-01-10 12:44:30|111504.7|111479.7|111506.2|111481.2|111506.2|111481.2|111503.3|111478.3|10
1736513080000|2025-01-10 12:44:40|111506.8|111481.8|111512.4|111487.4|111513.6|111488.6|111506.8|111481.8|14
1736513090000|2025-01-10 12:44:50|111512.9|111487.9|111510.8|111485.8|111514.3|111489.3|111509.4|111484.4|14
1736513100000|2025-01-10 12:45:00|111511.6|111486.6|111504.7|111479.7|111513.1|111488.1|111504.5|111479.5|12
1736513110000|2025-01-10 12:45:10|111505.9|111480.9|111521.2|111496.2|111521.2|111496.2|111505|111480|27
1736513120000|2025-01-10 12:45:20|111522.2|111497.2|111530.5|111505.5|111532.7|111507.7|111522.2|111497.2|21
1736513130000|2025-01-10 12:45:30|111529.8|111504.8|111524|111499|111532.8|111507.8|111524|111499|22
1736513140000|2025-01-10 12:45:40|111522.9|111497.9|111517|111492|111524|111499|111516.1|111491.1|14
1736513150000|2025-01-10 12:45:50|111518.7|111493.7|111514.4|111489.4|111523.3|111498.3|111514.4|111489.4|20
1736513160000|2025-01-10 12:46:00|111515.9|111490.9|111515.7|111490.7|111518.6|111493.6|111515|111490|15
1736513170000|2025-01-10 12:46:10|111516.1|111491.1|111513.5|111488.5|111516.6|111491.6|111511.5|111486.5|16
1736513180000|2025-01-10 12:46:20|111513|111488|111518.1|111493.1|111518.7|111493.7|111512.7|111487.7|12
1736513190000|2025-01-10 12:46:30|111517.5|111492.5|111510.2|111485.2|111518|111493|111509.6|111484.6|24
1736513200000|2025-01-10 12:46:40|111510.8|111485.8|111513.8|111488.8|111515.7|111490.7|111510|111485|20
1736513210000|2025-01-10 12:46:50|111513.7|111488.7|111506.1|111481.1|111513.8|111488.8|111506|111481|18
1736513220000|2025-01-10 12:47:00|111505.6|111480.6|111509.8|111484.8|111510.1|111485.1|111505.6|111480.6|19
1736513230000|2025-01-10 12:47:10|111510.8|111485.8|111513.9|111488.9|111516.7|111491.7|111510.8|111485.8|15
1736513240000|2025-01-10 12:47:20|111514.2|111489.2|111520.3|111495.3|111520.3|111495.3|111513.7|111488.7|11
1736513250000|2025-01-10 12:47:30|111519.8|111494.8|111518.6|111493.6|111519.8|111494.8|111514.5|111489.5|12
1736513260000|2025-01-10 12:47:40|111519.2|111494.2|111510.9|111485.9|111519.6|111494.6|111510.9|111485.9|23
1736513270000|2025-01-10 12:47:50|111512.2|111487.2|111522|111497|111522|111497|111512.2|111487.2|18
1736513280000|2025-01-10 12:48:00|111522.3|111497.3|111512.5|111487.5|111522.3|111497.3|111512.5|111487.5|13
1736513290000|2025-01-10 12:48:10|111512.8|111487.8|111510.3|111485.3|111512.8|111487.8|111507.6|111482.6|11
1736513300000|2025-01-10 12:48:20|111506.8|111481.8|111507.9|111482.9|111509|111484|111506.8|111481.8|6
1736513310000|2025-01-10 12:48:30|111506.9|111481.9|111506.7|111481.7|111506.9|111481.9|111505.2|111480.2|5
1736513320000|2025-01-10 12:48:40|111507.4|111482.4|111511.9|111486.9|111513.8|111488.8|111507.4|111482.4|14
1736513330000|2025-01-10 12:48:50|111510.7|111485.7|111521.1|111496.1|111523|111498|111507.1|111482.1|23
1736513340000|2025-01-10 12:49:00|111521.7|111496.7|111527.1|111502.1|111527.9|111502.9|111521.7|111496.7|10
1736513350000|2025-01-10 12:49:10|111527.6|111502.6|111531.2|111506.2|111531.2|111506.2|111527.6|111502.6|14
1736513360000|2025-01-10 12:49:20|111530.6|111505.6|111534|111509|111536.1|111511.1|111529.3|111504.3|14
1736513370000|2025-01-10 12:49:30|111534.6|111509.6|111536.1|111511.1|111536.8|111511.8|111534.6|111509.6|9
1736513380000|2025-01-10 12:49:40|111536.6|111511.6|111531.6|111506.6|111536.6|111511.6|111531.6|111506.6|9
1736513390000|2025-01-10 12:49:50|111532.3|111507.3|111532.8|111507.8|111532.8|111507.8|111532.3|111507.3|2
1736513400000|2025-01-10 12:50:00|111532|111507|111532.5|111507.5|111532.5|111507.5|111529.9|111504.9|9
1736513410000|2025-01-10 12:50:10|111532|111507|111530.9|111505.9|111535.4|111510.4|111530.9|111505.9|14
1736513420000|2025-01-10 12:50:20|111530.3|111505.3|111528.9|111503.9|111530.3|111505.3|111525.7|111500.7|11
1736513430000|2025-01-10 12:50:30|111530.1|111505.1|111539.7|111514.7|111546.4|111521.4|111529.9|111504.9|34
1736513440000|2025-01-10 12:50:40|111539.3|111514.3|111524.5|111499.5|111539.3|111514.3|111521|111496|24
1736513450000|2025-01-10 12:50:50|111525.1|111500.1|111521.6|111496.6|111527|111502|111517.3|111492.3|19
1736513460000|2025-01-10 12:51:00|111521.3|111496.3|111521.9|111496.9|111525.3|111500.3|111517|111492|21
1736513470000|2025-01-10 12:51:10|111520.7|111495.7|111522.3|111497.3|111523.5|111498.5|111517.5|111492.5|11
1736513480000|2025-01-10 12:51:20|111522.9|111497.9|111529|111504|111529|111504|111516.3|111491.3|21
1736513490000|2025-01-10 12:51:30|111529.6|111504.6|111536.8|111511.8|111536.8|111511.8|111529.6|111504.6|8
1736513500000|2025-01-10 12:51:40|111536.4|111511.4|111543|111518|111543|111518|111532.7|111507.7|14
1736513510000|2025-01-10 12:51:50|111543.5|111518.5|111543.6|111518.6|111545|111520|111542.5|111517.5|12
1736513520000|2025-01-10 12:52:00|111542.9|111517.9|111542.5|111517.5|111545.7|111520.7|111541.1|111516.1|18
1736513530000|2025-01-10 12:52:10|111541.9|111516.9|111544|111519|111544|111519|111541.9|111516.9|5
1736513540000|2025-01-10 12:52:20|111544.7|111519.7|111544.1|111519.1|111546.4|111521.4|111544.1|111519.1|8
1736513550000|2025-01-10 12:52:30|111544.6|111519.6|111541|111516|111546.9|111521.9|111540.3|111515.3|14
1736513560000|2025-01-10 12:52:40|111540.7|111515.7|111541.3|111516.3|111541.4|111516.4|111540.2|111515.2|6
1736513570000|2025-01-10 12:52:50|111540.7|111515.7|111526.5|111501.5|111540.7|111515.7|111526.5|111501.5|23
1736513580000|2025-01-10 12:53:00|111527.2|111502.2|111537.5|111512.5|111537.5|111512.5|111527.2|111502.2|10
1736513590000|2025-01-10 12:53:10|111537.3|111512.3|111532.3|111507.3|111537.3|111512.3|111530.5|111505.5|33
1736513600000|2025-01-10 12:53:20|111531.3|111506.3|111532.6|111507.6|111534.7|111509.7|111531.3|111506.3|9
1736513610000|2025-01-10 12:53:30|111533.4|111508.4|111534.9|111509.9|111537.6|111512.6|111531.7|111506.7|29
1736513620000|2025-01-10 12:53:40|111535.8|111510.8|111536|111511|111538.9|111513.9|111535.5|111510.5|11
1736513630000|2025-01-10 12:53:50|111535.5|111510.5|111536.4|111511.4|111536.4|111511.4|111531.2|111506.2|25
1736513640000|2025-01-10 12:54:00|111536.9|111511.9|111535.1|111510.1|111538.6|111513.6|111533.3|111508.3|24
1736513650000|2025-01-10 12:54:10|111534.6|111509.6|111538|111513|111538.5|111513.5|111534.6|111509.6|8
1736513660000|2025-01-10 12:54:20|111537.6|111512.6|111537.2|111512.2|111540.9|111515.9|111536.7|111511.7|10
1736513670000|2025-01-10 12:54:30|111537.8|111512.8|111538.7|111513.7|111542.3|111517.3|111537.8|111512.8|12
1736513680000|2025-01-10 12:54:40|111538.2|111513.2|111541|111516|111541|111516|111535.1|111510.1|25
1736513690000|2025-01-10 12:54:50|111541.8|111516.8|111542.2|111517.2|111544.5|111519.5|111541.8|111516.8|9
1736513700000|2025-01-10 12:55:00|111541.3|111516.3|111552.4|111527.4|111553.1|111528.1|111540.9|111515.9|31
1736513710000|2025-01-10 12:55:10|111551.9|111526.9|111548.8|111523.8|111552.1|111527.1|111545.2|111520.2|21
1736513720000|2025-01-10 12:55:20|111547.9|111522.9|111544.7|111519.7|111549.5|111524.5|111544.4|111519.4|15
1736513730000|2025-01-10 12:55:30|111545.4|111520.4|111551.3|111526.3|111552.6|111527.6|111539.2|111514.2|20
1736513740000|2025-01-10 12:55:40|111550.8|111525.8|111547.5|111522.5|111550.8|111525.8|111547.5|111522.5|16
1736513750000|2025-01-10 12:55:50|111548.2|111523.2|111547.4|111522.4|111548.7|111523.7|111541.2|111516.2|31
1736513760000|2025-01-10 12:56:00|111547.7|111522.7|111551.1|111526.1|111552.9|111527.9|111547.7|111522.7|11
1736513770000|2025-01-10 12:56:10|111551.8|111526.8|111539.8|111514.8|111551.8|111526.8|111539.4|111514.4|27
1736513780000|2025-01-10 12:56:20|111540.5|111515.5|111539.3|111514.3|111540.7|111515.7|111536.9|111511.9|18
1736513790000|2025-01-10 12:56:30|111538.2|111513.2|111539|111514|111539.9|111514.9|111536.6|111511.6|15
1736513800000|2025-01-10 12:56:40|111538.1|111513.1|111541|111516|111541|111516|111536.9|111511.9|11
1736513810000|2025-01-10 12:56:50|111541.6|111516.6|111537.3|111512.3|111543.2|111518.2|111535.8|111510.8|16
1736513820000|2025-01-10 12:57:00|111537.8|111512.8|111536.3|111511.3|111537.8|111512.8|111536.3|111511.3|4
1736513830000|2025-01-10 12:57:10|111536.8|111511.8|111532.7|111507.7|111536.8|111511.8|111528.9|111503.9|23
1736513840000|2025-01-10 12:57:20|111532.2|111507.2|111534|111509|111534|111509|111532.2|111507.2|6
1736513850000|2025-01-10 12:57:30|111534.6|111509.6|111543.6|111518.6|111545.1|111520.1|111534.6|111509.6|20
1736513860000|2025-01-10 12:57:40|111543|111518|111545.2|111520.2|111547|111522|111542.1|111517.1|14
1736513870000|2025-01-10 12:57:50|111544.7|111519.7|111543.8|111518.8|111545.8|111520.8|111542.7|111517.7|9
1736513880000|2025-01-10 12:58:00|111544.3|111519.3|111543.2|111518.2|111544.8|111519.8|111543.2|111518.2|4
1736513890000|2025-01-10 12:58:10|111542.6|111517.6|111538.9|111513.9|111542.6|111517.6|111538.7|111513.7|9
1736513900000|2025-01-10 12:58:20|111538.4|111513.4|111537|111512|111540.7|111515.7|111537|111512|21
1736513910000|2025-01-10 12:58:30|111537.5|111512.5|111538.7|111513.7|111540.4|111515.4|111537.5|111512.5|8
1736513920000|2025-01-10 12:58:40|111535.4|111510.4|111542.2|111517.2|111542.5|111517.5|111535.4|111510.4|15
1736513930000|2025-01-10 12:58:50|111541.6|111516.6|111541.8|111516.8|111543.1|111518.1|111540.8|111515.8|8
1736513940000|2025-01-10 12:59:00|111542.2|111517.2|111534.3|111509.3|111543.3|111518.3|111533.5|111508.5|16
1736513950000|2025-01-10 12:59:10|111535.4|111510.4|111544.4|111519.4|111544.9|111519.9|111535.4|111510.4|21
1736513960000|2025-01-10 12:59:20|111544.1|111519.1|111544|111519|111544.4|111519.4|111543.7|111518.7|8
1736513970000|2025-01-10 12:59:30|111544.2|111519.2|111541.1|111516.1|111544.2|111519.2|111537.7|111512.7|9
1736513980000|2025-01-10 12:59:40|111541.6|111516.6|111537|111512|111542.4|111517.4|111535.6|111510.6|23
1736513990000|2025-01-10 12:59:50|111536.6|111511.6|111526|111501|111536.6|111511.6|111525.9|111500.9|17
1736514000000|2025-01-10 13:00:00|111524.3|111499.3|111534.1|111509.1|111534.1|111509.1|111515|111490|30
1736514010000|2025-01-10 13:00:10|111534.9|111509.9|111566.9|111541.9|111567.7|111542.7|111534.9|111509.9|51
1736514020000|2025-01-10 13:00:20|111566|111541|111559.4|111534.4|111568.1|111543.1|111557.7|111532.7|28
1736514030000|2025-01-10 13:00:30|111559.9|111534.9|111564.5|111539.5|111564.6|111539.6|111559.9|111534.9|25
1736514040000|2025-01-10 13:00:40|111562.4|111537.4|111560.2|111535.2|111562.8|111537.8|111558|111533|22
1736514050000|2025-01-10 13:00:50|111560.7|111535.7|111562.9|111537.9|111564.2|111539.2|111560.7|111535.7|8
1736514060000|2025-01-10 13:01:00|111562.4|111537.4|111562.3|111537.3|111565.6|111540.6|111562.3|111537.3|9
1736514070000|2025-01-10 13:01:10|111562.7|111537.7|111562|111537|111562.7|111537.7|111561.4|111536.4|6
1736514080000|2025-01-10 13:01:20|111561.3|111536.3|111561.9|111536.9|111562.6|111537.6|111561.3|111536.3|7
1736514090000|2025-01-10 13:01:30|111561.1|111536.1|111566.3|111541.3|111566.7|111541.7|111561.1|111536.1|21
1736514100000|2025-01-10 13:01:40|111566.7|111541.7|111570|111545|111570.4|111545.4|111566.5|111541.5|10
1736514110000|2025-01-10 13:01:50|111570.7|111545.7|111567.4|111542.4|111577.2|111552.2|111567.4|111542.4|20
1736514120000|2025-01-10 13:02:00|111568.3|111543.3|111566.7|111541.7|111568.3|111543.3|111558|111533|31
1736514130000|2025-01-10 13:02:10|111566.1|111541.1|111556.6|111531.6|111566.1|111541.1|111556.6|111531.6|21
1736514140000|2025-01-10 13:02:20|111557.3|111532.3|111556.4|111531.4|111557.3|111532.3|111552.8|111527.8|27
1736514150000|2025-01-10 13:02:30|111557|111532|111555.2|111530.2|111557|111532|111555.2|111530.2|3
1736514160000|2025-01-10 13:02:40|111555.8|111530.8|111544.5|111519.5|111555.8|111530.8|111543.1|111518.1|13
1736514170000|2025-01-10 13:02:50|111545|111520|111544|111519|111545|111520|111543.9|111518.9|4
1736514180000|2025-01-10 13:03:00|111544.5|111519.5|111539.2|111514.2|111544.5|111519.5|111533.8|111508.8|15
1736514190000|2025-01-10 13:03:10|111538.6|111513.6|111541.3|111516.3|111541.8|111516.8|111538.1|111513.1|10
1736514200000|2025-01-10 13:03:20|111541.8|111516.8|111540.4|111515.4|111543.1|111518.1|111539.7|111514.7|10
1736514210000|2025-01-10 13:03:30|111539.9|111514.9|111540.4|111515.4|111540.4|111515.4|111536.6|111511.6|13
1736514220000|2025-01-10 13:03:40|111540.6|111515.6|111536.6|111511.6|111541.4|111516.4|111535.5|111510.5|6
1736514230000|2025-01-10 13:03:50|111537.4|111512.4|111538.8|111513.8|111540|111515|111537.4|111512.4|9
1736514240000|2025-01-10 13:04:00|111538.2|111513.2|111544.8|111519.8|111548.3|111523.3|111537.8|111512.8|25
1736514250000|2025-01-10 13:04:10|111544.4|111519.4|111547|111522|111547.1|111522.1|111542.9|111517.9|15
1736514260000|2025-01-10 13:04:20|111547.5|111522.5|111550.1|111525.1|111550.1|111525.1|111544.3|111519.3|22
1736514270000|2025-01-10 13:04:30|111550.6|111525.6|111556.4|111531.4|111556.4|111531.4|111548.5|111523.5|19
1736514280000|2025-01-10 13:04:40|111557.1|111532.1|111556.5|111531.5|111563.3|111538.3|111556.2|111531.2|19
1736514290000|2025-01-10 13:04:50|111556.9|111531.9|111552.5|111527.5|111557|111532|111552.5|111527.5|11
1736514300000|2025-01-10 13:05:00|111553|111528|111572.5|111547.5|111573|111548|111553|111528|24
1736514310000|2025-01-10 13:05:10|111573|111548|111567.7|111542.7|111573|111548|111567.7|111542.7|10
1736514320000|2025-01-10 13:05:20|111568.1|111543.1|111573.5|111548.5|111573.5|111548.5|111567.7|111542.7|10
1736514330000|2025-01-10 13:05:30|111574|111549|111573.4|111548.4|111574.5|111549.5|111573.4|111548.4|4
1736514340000|2025-01-10 13:05:40|111572.9|111547.9|111571.5|111546.5|111573.1|111548.1|111571.5|111546.5|11
1736514350000|2025-01-10 13:05:50|111572|111547|111573.1|111548.1|111573.6|111548.6|111572|111547|5
1736514360000|2025-01-10 13:06:00|111573.6|111548.6|111573.8|111548.8|111575.8|111550.8|111572.4|111547.4|15
1736514370000|2025-01-10 13:06:10|111574.4|111549.4|111577.4|111552.4|111578.5|111553.5|111574.4|111549.4|12
1736514380000|2025-01-10 13:06:20|111576.9|111551.9|111568.5|111543.5|111576.9|111551.9|111568.5|111543.5|16
1736514390000|2025-01-10 13:06:30|111569.1|111544.1|111580.3|111555.3|111580.3|111555.3|111569.1|111544.1|15
1736514400000|2025-01-10 13:06:40|111579.7|111554.7|111591.7|111566.7|111591.7|111566.7|111579.7|111554.7|11
1736514410000|2025-01-10 13:06:50|111591.2|111566.2|111585.3|111560.3|111591.2|111566.2|111585.3|111560.3|7
1736514420000|2025-01-10 13:07:00|111585.5|111560.5|111586.7|111561.7|111587.8|111562.8|111584.6|111559.6|11
1736514430000|2025-01-10 13:07:10|111587.3|111562.3|111579.5|111554.5|111587.3|111562.3|111579.5|111554.5|5
1736514440000|2025-01-10 13:07:20|111578.9|111553.9|111577.6|111552.6|111579.4|111554.4|111571.5|111546.5|14
1736514450000|2025-01-10 13:07:30|111577.2|111552.2|111583.4|111558.4|111591.1|111566.1|111577.2|111552.2|12
1736514460000|2025-01-10 13:07:40|111583.9|111558.9|111576.9|111551.9|111585.2|111560.2|111576.9|111551.9|17
1736514470000|2025-01-10 13:07:50|111577.5|111552.5|111575.4|111550.4|111578.7|111553.7|111575.4|111550.4|10
1736514480000|2025-01-10 13:08:00|111574.9|111549.9|111572.6|111547.6|111574.9|111549.9|111570.6|111545.6|18
1736514490000|2025-01-10 13:08:10|111573.4|111548.4|111576.5|111551.5|111579.2|111554.2|111573.4|111548.4|16
1736514500000|2025-01-10 13:08:20|111575.4|111550.4|111576.6|111551.6|111578.8|111553.8|111575.4|111550.4|11
1736514510000|2025-01-10 13:08:30|111575.3|111550.3|111581.3|111556.3|111581.3|111556.3|111573.1|111548.1|14
1736514520000|2025-01-10 13:08:40|111581.8|111556.8|111580.9|111555.9|111586.6|111561.6|111580.9|111555.9|18
1736514530000|2025-01-10 13:08:50|111580.1|111555.1|111576.5|111551.5|111580.1|111555.1|111576.5|111551.5|9
1736514540000|2025-01-10 13:09:00|111577|111552|111576.5|111551.5|111578.2|111553.2|111576.5|111551.5|12
1736514550000|2025-01-10 13:09:10|111575.7|111550.7|111579|111554|111582.8|111557.8|111573.9|111548.9|19
1736514560000|2025-01-10 13:09:20|111579.4|111554.4|111592.5|111567.5|111594.1|111569.1|111579.4|111554.4|20
1736514570000|2025-01-10 13:09:30|111592.1|111567.1|111578.2|111553.2|111592.1|111567.1|111575.7|111550.7|11
1736514580000|2025-01-10 13:09:40|111578.7|111553.7|111587|111562|111589.5|111564.5|111578.7|111553.7|14
1736514590000|2025-01-10 13:09:50|111587.3|111562.3|111591.5|111566.5|111591.6|111566.6|111584.8|111559.8|20
1736514600000|2025-01-10 13:10:00|111592.9|111567.9|111595.1|111570.1|111595.7|111570.7|111591.5|111566.5|21
1736514610000|2025-01-10 13:10:10|111594.8|111569.8|111605.5|111580.5|111606.1|111581.1|111594.4|111569.4|19
1736514620000|2025-01-10 13:10:20|111604.9|111579.9|111605.9|111580.9|111605.9|111580.9|111601.7|111576.7|10
1736514630000|2025-01-10 13:10:30|111606.2|111581.2|111606.5|111581.5|111606.5|111581.5|111599.3|111574.3|33
1736514640000|2025-01-10 13:10:40|111622.6|111597.6|111632.4|111582.4|111637.4|111608.3|111622.6|111582.4|36
1736514650000|2025-01-10 13:10:50|111629.3|111579.3|111629.8|111579.8|111633.9|111583.9|111628.1|111578.1|22
1736514660000|2025-01-10 13:11:00|111628.9|111578.9|111625.6|111575.6|111628.9|111578.9|111625.1|111575.1|7
1736514670000|2025-01-10 13:11:10|111625.8|111575.8|111622.5|111572.5|111625.8|111575.8|111619.7|111569.7|13
1736514680000|2025-01-10 13:11:20|111621.1|111571.1|111615.3|111565.3|111621.1|111571.1|111614.8|111564.8|14
1736514690000|2025-01-10 13:11:30|111614.5|111564.5|111612.5|111562.5|111615.8|111565.8|111611.2|111561.2|15
1736514700000|2025-01-10 13:11:40|111613.1|111563.1|111627.2|111577.2|111627.2|111577.2|111613.1|111563.1|19
1736514710000|2025-01-10 13:11:50|111628.3|111578.3|111632.2|111582.2|111633|111583|111627.2|111577.2|15
1736514720000|2025-01-10 13:12:00|111632.4|111582.4|111621.2|111571.2|111632.5|111582.5|111619.9|111569.9|21
1736514730000|2025-01-10 13:12:10|111623.6|111573.6|111629.6|111579.6|111629.6|111579.6|111622.3|111572.3|21
1736514740000|2025-01-10 13:12:20|111630.8|111580.8|111628|111578|111635|111585|111628|111578|7
1736514750000|2025-01-10 13:12:30|111628.8|111578.8|111656.4|111606.4|111656.4|111606.4|111628.8|111578.8|29
1736514760000|2025-01-10 13:12:40|111655.7|111605.7|111658.5|111608.5|111659.5|111609.5|111654.6|111604.6|27
1736514770000|2025-01-10 13:12:50|111659.9|111609.9|111642.5|111592.5|111660.8|111610.8|111641.8|111591.8|29
1736514780000|2025-01-10 13:13:00|111641.6|111591.6|111656.2|111606.2|111657.1|111607.1|111641.6|111591.6|20
1736514790000|2025-01-10 13:13:10|111657.1|111607.1|111645.3|111620.3|111657.1|111623.3|111644.3|111607.1|12
1736514800000|2025-01-10 13:13:20|111644.7|111619.7|111654.5|111604.5|111654.6|111619.7|111637.7|111601.9|20
1736514810000|2025-01-10 13:13:30|111642.8|111617.8|111644.3|111619.3|111645.3|111620.3|111642.8|111617.8|12
1736514820000|2025-01-10 13:13:40|111645.3|111620.3|111645|111620|111661.1|111623.3|111645|111604.3|23
1736514830000|2025-01-10 13:13:50|111647.7|111622.7|111650.1|111600.1|111653.2|111622.7|111644.2|111600.1|11
1736514840000|2025-01-10 13:14:00|111640.9|111615.9|111640.3|111615.3|111640.9|111615.9|111640.3|111615.3|2
1736514850000|2025-01-10 13:14:10|111640|111615|111636.1|111611.1|111640|111615|111636.1|111611.1|4
1736514860000|2025-01-10 13:14:20|111634.9|111609.9|111630.7|111605.7|111634.9|111609.9|111630.7|111605.7|14
1736514870000|2025-01-10 13:14:30|111631.7|111606.7|111633|111608|111633|111608|111625.7|111600.7|22
1736514880000|2025-01-10 13:14:40|111633.2|111608.2|111635|111610|111636.1|111611.1|111632.5|111607.5|20
1736514890000|2025-01-10 13:14:50|111635.1|111610.1|111632.7|111607.7|111638.7|111613.7|111632.5|111607.5|29
1736514900000|2025-01-10 13:15:00|111632.6|111607.6|111617|111592|111632.6|111607.6|111614.5|111589.5|32
1736514910000|2025-01-10 13:15:10|111615.3|111590.3|111621.4|111596.4|111621.4|111596.4|111609.1|111584.1|25
1736514920000|2025-01-10 13:15:20|111620|111595|111614.4|111589.4|111620|111595|111614.4|111589.4|8
1736514930000|2025-01-10 13:15:30|111615.1|111590.1|111627.7|111602.7|111628.7|111603.7|111615.1|111590.1|23
1736514940000|2025-01-10 13:15:40|111628.5|111603.5|111611.7|111586.7|111629.1|111604.1|111611.7|111586.7|23
1736514950000|2025-01-10 13:15:50|111613.5|111588.5|111606.2|111556.2|111614.8|111589.8|111584.4|111556.2|40
1736514960000|2025-01-10 13:16:00|111592.4|111567.4|111611.2|111561.2|111611.5|111567.4|111591.7|111556.7|12
1736514970000|2025-01-10 13:16:10|111610.3|111560.3|111593.9|111568.9|111612.3|111569.8|111593.9|111558.1|16
1736514980000|2025-01-10 13:16:20|111596.1|111571.1|111588.4|111563.4|111599.1|111574.1|111588.4|111563.4|16
1736514990000|2025-01-10 13:16:30|111587.5|111562.5|111577.5|111552.5|111587.5|111562.5|111577.5|111552.5|17
1736515000000|2025-01-10 13:16:40|111577.9|111552.9|111579.1|111554.1|111586.6|111561.6|111577.9|111552.9|22
1736515010000|2025-01-10 13:16:50|111580.1|111555.1|111582|111557|111582|111557|111580.1|111555.1|4
1736515020000|2025-01-10 13:17:00|111582.9|111557.9|111589.6|111564.6|111589.6|111564.6|111582.7|111557.7|7
1736515030000|2025-01-10 13:17:10|111589|111564|111578|111553|111589|111564|111576.5|111551.5|23
1736515040000|2025-01-10 13:17:20|111577.4|111552.4|111581.3|111556.3|111581.3|111556.3|111574.4|111549.4|11
1736515050000|2025-01-10 13:17:30|111582.1|111557.1|111576|111551|111582.1|111557.1|111572.3|111547.3|17
1736515060000|2025-01-10 13:17:40|111576.8|111551.8|111577.1|111552.1|111579.5|111554.5|111576.8|111551.8|7
1736515070000|2025-01-10 13:17:50|111578.1|111553.1|111577.4|111552.4|111578.1|111553.1|111576.5|111551.5|5
1736515080000|2025-01-10 13:18:00|111576.7|111551.7|111580.4|111555.4|111587.6|111562.6|111576.7|111551.7|20
1736515090000|2025-01-10 13:18:10|111579.6|111554.6|111574.4|111549.4|111581|111556|111574.4|111549.4|13
1736515100000|2025-01-10 13:18:20|111573.5|111548.5|111573.8|111548.8|111575.3|111550.3|111571|111546|14
1736515110000|2025-01-10 13:18:30|111572.2|111547.2|111564.2|111539.2|111574.3|111549.3|111563.1|111538.1|20
1736515120000|2025-01-10 13:18:40|111564.7|111539.7|111565.5|111540.5|111567.7|111542.7|111564.2|111539.2|14
1736515130000|2025-01-10 13:18:50|111565.1|111540.1|111559|111534|111565.1|111540.1|111557.7|111532.7|14
1736515140000|2025-01-10 13:19:00|111558.3|111533.3|111556|111531|111559|111534|111554.8|111529.8|10
1736515150000|2025-01-10 13:19:10|111555.2|111530.2|111554.4|111529.4|111555.2|111530.2|111553.9|111528.9|6
1736515160000|2025-01-10 13:19:20|111554.1|111529.1|111535.4|111485.4|111554.1|111529.1|111522.8|111485.4|27
1736515170000|2025-01-10 13:19:30|111534.2|111484.2|111538.7|111488.7|111539.4|111489.4|111534.2|111484.2|12
1736515180000|2025-01-10 13:19:40|111539.3|111489.3|111543.1|111493.1|111548.6|111498.6|111536.5|111486.5|23
1736515190000|2025-01-10 13:19:50|111542.1|111492.1|111539|111489|111546.5|111496.5|111536.2|111486.2|17
1736515200000|2025-01-10 13:20:00|111538.4|111488.4|111542.2|111492.2|111543.6|111493.6|111537.4|111487.4|16
1736515210000|2025-01-10 13:20:10|111541.4|111491.4|111563.3|111513.3|111563.3|111513.3|111541.4|111491.4|34
1736515220000|2025-01-10 13:20:20|111562.6|111512.6|111561.5|111511.5|111565.6|111515.6|111557.3|111507.3|21
1736515230000|2025-01-10 13:20:30|111561.9|111511.9|111556.6|111506.6|111563.6|111513.6|111555.5|111505.5|12
1736515240000|2025-01-10 13:20:40|111557.3|111507.3|111551.6|111501.6|111559.3|111509.3|111551.4|111501.4|14
1736515250000|2025-01-10 13:20:50|111551.8|111501.8|111552.2|111502.2|111557.4|111507.4|111551.8|111501.8|15
1736515260000|2025-01-10 13:21:00|111553.1|111503.1|111552.8|111502.8|111556.7|111506.7|111552.8|111502.8|12
1736515270000|2025-01-10 13:21:10|111552.2|111502.2|111553.5|111503.5|111553.5|111503.5|111551.7|111501.7|5
1736515280000|2025-01-10 13:21:20|111552.8|111502.8|111530.7|111505.7|111554.7|111506.2|111529.1|111499.3|24
1736515290000|2025-01-10 13:21:30|111531.6|111506.6|111537.4|111512.4|111547|111522|111531.6|111506.6|32
1736515300000|2025-01-10 13:21:40|111537|111512|111545.8|111520.8|111547.5|111522.5|111537|111512|15
1736515310000|2025-01-10 13:21:50|111546.2|111521.2|111547.5|111522.5|111547.5|111522.5|111546.2|111521.2|3
1736515320000|2025-01-10 13:22:00|111546.5|111521.5|111543.9|111518.9|111546.5|111521.5|111538.9|111513.9|26
1736515330000|2025-01-10 13:22:10|111543.5|111518.5|111548.5|111523.5|111549.4|111524.4|111543|111518|14
1736515340000|2025-01-10 13:22:20|111547.6|111522.6|111550.9|111525.9|111552.7|111527.7|111547.1|111522.1|19
1736515350000|2025-01-10 13:22:30|111551.6|111526.6|111546.5|111521.5|111554.1|111529.1|111542.8|111517.8|31
1736515360000|2025-01-10 13:22:40|111547.5|111522.5|111544.6|111519.6|111550.9|111525.9|111544|111519|16
1736515370000|2025-01-10 13:22:50|111545.6|111520.6|111545.4|111520.4|111547|111522|111544.5|111519.5|11
1736515380000|2025-01-10 13:23:00|111546.3|111521.3|111545|111520|111547.2|111522.2|111540.2|111515.2|23
1736515390000|2025-01-10 13:23:10|111544.5|111519.5|111546.9|111521.9|111547.7|111522.7|111544.5|111519.5|9
1736515400000|2025-01-10 13:23:20|111546.4|111521.4|111544.2|111519.2|111546.4|111521.4|111544.2|111519.2|3
1736515410000|2025-01-10 13:23:30|111546|111521|111543.5|111518.5|111546|111521|111543|111518|10
1736515420000|2025-01-10 13:23:40|111544.3|111519.3|111542.7|111517.7|111544.3|111519.3|111542.7|111517.7|5
1736515430000|2025-01-10 13:23:50|111541.9|111516.9|111547.4|111522.4|111547.8|111522.8|111541.2|111516.2|15
1736515440000|2025-01-10 13:24:00|111548.2|111523.2|111551.4|111526.4|111552.3|111527.3|111545.9|111520.9|24
1736515450000|2025-01-10 13:24:10|111550.9|111525.9|111549.5|111524.5|111550.9|111525.9|111547.8|111522.8|10
1736515460000|2025-01-10 13:24:20|111550.1|111525.1|111564.6|111539.6|111566.5|111541.5|111550.1|111525.1|21
1736515470000|2025-01-10 13:24:30|111567.2|111542.2|111571.8|111546.8|111577.7|111552.7|111565.4|111540.4|38
1736515480000|2025-01-10 13:24:40|111571.2|111546.2|111598.3|111548.3|111598.8|111548.8|111571.2|111532|20
1736515490000|2025-01-10 13:24:50|111598.9|111548.9|111570.4|111545.4|111606.2|111558.6|111569.3|111544.3|39
1736515500000|2025-01-10 13:25:00|111566.2|111541.2|111543.1|111518.1|111566.2|111541.2|111543.1|111518.1|40
1736515510000|2025-01-10 13:25:10|111542.6|111517.6|111531|111506|111542.6|111517.6|111529.1|111504.1|29
1736515520000|2025-01-10 13:25:20|111529.8|111504.8|111528|111503|111534.2|111509.2|111526.7|111501.7|34
1736515530000|2025-01-10 13:25:30|111527.8|111502.8|111517.2|111492.2|111528|111503|111517.2|111492.2|20
1736515540000|2025-01-10 13:25:40|111516.7|111491.7|111518.3|111493.3|111526.5|111501.5|111515.8|111490.8|34
1736515550000|2025-01-10 13:25:50|111516.5|111491.5|111518.4|111493.4|111518.4|111493.4|111505.6|111480.6|19
1736515560000|2025-01-10 13:26:00|111517|111492|111507.5|111482.5|111521.9|111492|111507.5|111469.1|28
1736515570000|2025-01-10 13:26:10|111507.4|111482.4|111501.3|111476.3|111518.4|111493.4|111501.3|111476.3|18
1736515580000|2025-01-10 13:26:20|111502.6|111477.6|111505.4|111480.4|111506.9|111481.9|111502.6|111477.6|10
1736515590000|2025-01-10 13:26:30|111505.2|111480.2|111512.9|111487.9|111512.9|111487.9|111504.3|111479.3|11
1736515600000|2025-01-10 13:26:40|111525.8|111475.8|111530.3|111480.3|111530.3|111480.3|111525.3|111475.3|8
1736515610000|2025-01-10 13:26:50|111529.1|111479.1|111526.6|111476.6|111529.1|111479.1|111526.6|111476.6|2
1736515620000|2025-01-10 13:27:00|111527.6|111477.6|111534.8|111484.8|111538|111488|111527.6|111477.6|16
1736515630000|2025-01-10 13:27:10|111534.2|111484.2|111523.5|111473.5|111534.2|111484.2|111522.9|111472.9|14
1736515640000|2025-01-10 13:27:20|111524.7|111474.7|111536.1|111486.1|111537.3|111487.3|111524.7|111474.7|11
1736515650000|2025-01-10 13:27:30|111536.4|111486.4|111543.6|111493.6|111543.6|111493.6|111536.4|111486.4|11
1736515660000|2025-01-10 13:27:40|111540.4|111490.4|111542.2|111468.2|111542.4|111490.4|111534.8|111466.2|10
1736515670000|2025-01-10 13:27:50|111542|111468.7|111542.7|111463.4|111548.2|111469.4|111537.3|111462.7|11
1736515680000|2025-01-10 13:28:00|111541.1|111467|111544.2|111494.2|111545.4|111495.4|111540.3|111467|13
1736515690000|2025-01-10 13:28:10|111542.6|111492.6|111548.1|111498.1|111550.2|111500.2|111542.6|111492.6|11
1736515700000|2025-01-10 13:28:20|111548.5|111498.5|111558.1|111508.1|111562.5|111512.5|111548.5|111498.5|25
1736515710000|2025-01-10 13:28:30|111593.7|111499.2|111614.1|111528.8|111614.1|111528.8|111589.8|111499.2|24
1736515720000|2025-01-10 13:28:40|111612.5|111526.4|111590.5|111540.5|111620.4|111549.6|111587.7|111526.4|32
1736515730000|2025-01-10 13:28:50|111589.4|111539.4|111590.8|111540.8|111591.9|111541.9|111588.6|111538.6|15
1736515740000|2025-01-10 13:29:00|111589.9|111539.9|111590.2|111540.2|111590.6|111540.6|111586.4|111536.4|20
1736515750000|2025-01-10 13:29:10|111589.7|111539.7|111582.4|111532.4|111590.4|111540.4|111581.3|111531.3|39
1736515760000|2025-01-10 13:29:20|111581.3|111531.3|111573.4|111523.4|111588.3|111532.9|111573.4|111510.8|33
1736515770000|2025-01-10 13:29:30|111584.6|111513.8|111593.4|111485.2|111593.4|111515.8|111563.4|111472.5|46
1736515780000|2025-01-10 13:29:40|111590.2|111474.2|111554.1|111438.1|111590.2|111474.2|111520.7|111404.7|25
1736515790000|2025-01-10 13:29:50|111552.7|111436.7|111560.6|111444.6|111585.3|111469.3|111523.3|111407.3|15
1736515800000|2025-01-10 13:30:00|111566.3|111450.3|112123|112007|112136.3|112020.3|111557|111441|65
1736515810000|2025-01-10 13:30:10|112119.9|112003.9|112078.8|111962.8|112212.7|112096.7|112044.9|111928.9|70
1736515820000|2025-01-10 13:30:20|112104.8|111988.8|112106.1|111990.1|112109.8|111993.8|112046.1|111930.1|60
1736515830000|2025-01-10 13:30:30|112115|111999|112089.2|111973.2|112115|111999|112050.8|111934.8|71
1736515840000|2025-01-10 13:30:40|112092.7|111976.7|112148.8|112032.8|112155.5|112039.5|112077.9|111961.9|71
1736515850000|2025-01-10 13:30:50|112146.6|112030.6|112283.2|112167.2|112345.8|112229.8|112137.8|112021.8|68
1736515860000|2025-01-10 13:31:00|112284.1|112168.1|112161.9|112045.9|112284.1|112168.1|112142.7|112026.7|62
1736515870000|2025-01-10 13:31:10|112158.4|112042.4|112239.3|112123.3|112239.3|112123.3|112138.3|112022.3|56
1736515880000|2025-01-10 13:31:20|112241|112125|112221.9|112105.9|112288.2|112172.2|112219.7|112103.7|49
1736515890000|2025-01-10 13:31:30|112218.8|112102.8|112206.3|112090.3|112231.8|112115.8|112186.4|112070.4|53
1736515900000|2025-01-10 13:31:40|112217.4|112101.4|112164|112048|112234.8|112118.8|112158.5|112042.5|64
1736515910000|2025-01-10 13:31:50|112158.6|112042.6|112193|112077|112202.3|112086.3|112144.2|112028.2|65
1736515920000|2025-01-10 13:32:00|112190.9|112074.9|112215|112099|112221|112105|112177.7|112061.7|62
1736515930000|2025-01-10 13:32:10|112216.2|112100.2|112232|112120.6|112239.8|112129.2|112213|112097|72
1736515940000|2025-01-10 13:32:20|112233.4|112119.7|112213.6|112097.6|112263.9|112147.9|112211.7|112095.7|60
1736515950000|2025-01-10 13:32:30|112212|112096|112251.2|112135.2|112260.6|112144.6|112207.5|112091.5|57
1736515960000|2025-01-10 13:32:40|112247.3|112131.3|112250.9|112146.3|112277.2|112161.2|112243|112127.5|65
1736515970000|2025-01-10 13:32:50|112248.7|112146|112241.4|112137.6|112256.6|112152.8|112227.2|112118.5|73
1736515980000|2025-01-10 13:33:00|112241.5|112131.2|112284.1|112203.7|112288.2|112207.5|112233.7|112131.2|61
1736515990000|2025-01-10 13:33:10|112283.8|112205.2|112289.8|112205.9|112295|112215.9|112269|112192.9|65
1736516000000|2025-01-10 13:33:20|112289.9|112210.4|112342.1|112261|112342.1|112262.2|112286.7|112203.9|66
1736516010000|2025-01-10 13:33:30|112333.9|112258.7|112449.9|112374.4|112457.6|112379.8|112327.8|112258.3|77
1736516020000|2025-01-10 13:33:40|112447.9|112372.6|112477.3|112392.2|112485.5|112420.5|112431|112356.8|66
1736516030000|2025-01-10 13:33:50|112471|112385.8|112462.9|112386|112482.6|112410.4|112453.5|112376.4|70
1736516040000|2025-01-10 13:34:00|112483|112406.1|112474|112382.4|112618.7|112502.7|112472.9|112382.4|76
1736516050000|2025-01-10 13:34:10|112475.7|112384.3|112541.1|112454.4|112545.5|112464.5|112460.1|112376.3|74
1736516060000|2025-01-10 13:34:20|112521.3|112460.1|112498.4|112422.1|112551.1|112464.5|112479.4|112400.9|72
1736516070000|2025-01-10 13:34:30|112500.4|112419.6|112591|112522.6|112602.1|112534.6|112500.4|112419.6|74
1736516080000|2025-01-10 13:34:40|112598.7|112526.5|112549.6|112477.1|112600|112537.1|112545.2|112470.3|59
1736516090000|2025-01-10 13:34:50|112549.7|112477.5|112506.2|112434.3|112549.7|112495.1|112476|112415.3|65
1736516100000|2025-01-10 13:35:00|112507.7|112436.7|112470.6|112383.5|112528|112456|112458.8|112380.5|74
1736516110000|2025-01-10 13:35:10|112461.8|112394.7|112446.6|112383.2|112479.1|112424|112432.6|112374.2|70
1736516120000|2025-01-10 13:35:20|112451.8|112388.2|112459.9|112383.1|112485.2|112416.5|112436.2|112374.1|65
1736516130000|2025-01-10 13:35:30|112459.6|112386|112419|112369|112467|112415.1|112415.1|112354.1|64
1736516140000|2025-01-10 13:35:40|112421.6|112367.8|112380.8|112313.1|112423|112371|112372.3|112313.1|59
1736516150000|2025-01-10 13:35:50|112379.5|112312.2|112375.5|112312.2|112418|112353.1|112374.5|112311.3|60
1736516160000|2025-01-10 13:36:00|112369.7|112311.2|112392.5|112326.1|112422.1|112356.4|112354.7|112296.8|69
1736516170000|2025-01-10 13:36:10|112397|112332.9|112398.8|112341|112403.9|112351.8|112377|112315.9|63
1736516180000|2025-01-10 13:36:20|112398.2|112340.3|112390.2|112340.2|112398.8|112346.8|112369.2|112316.1|63
1736516190000|2025-01-10 13:36:30|112390.1|112340.1|112367.4|112317.4|112392.8|112340.1|112356.6|112294.8|63
1736516200000|2025-01-10 13:36:40|112374.5|112316.9|112342.6|112292.6|112391.6|112340.9|112339.1|112289.1|63
1736516210000|2025-01-10 13:36:50|112341.8|112291.8|112292.9|112242.9|112345.2|112291.8|112292.9|112242.9|62
1736516220000|2025-01-10 13:37:00|112293.9|112243.9|112256.3|112185.2|112301.2|112251.2|112254.3|112181.7|68
1736516230000|2025-01-10 13:37:10|112252.6|112182.1|112269|112209.1|112279.9|112218.4|112235.9|112173|67
1736516240000|2025-01-10 13:37:20|112264.8|112209.2|112315.2|112265.2|112320|112265.2|112264.8|112209.2|71
1736516250000|2025-01-10 13:37:30|112313.9|112263.9|112318.7|112268.7|112346.9|112296.9|112313.9|112263.9|49
1736516260000|2025-01-10 13:37:40|112318.5|112268.5|112318.2|112258.3|112342.6|112290.5|112306.9|112247.6|64
1736516270000|2025-01-10 13:37:50|112316.5|112259.9|112307.7|112236.2|112327.9|112277.9|112286.1|112219.1|61
1736516280000|2025-01-10 13:38:00|112305.2|112239.4|112322.4|112253.1|112335.8|112273.6|112282.3|112225.4|70
1736516290000|2025-01-10 13:38:10|112323.1|112262.4|112309.2|112253.5|112323.1|112266.5|112294.3|112229.3|65
1736516300000|2025-01-10 13:38:20|112310.1|112254.6|112243.2|112190.3|112323.7|112262.3|112239.2|112187.1|65
1736516310000|2025-01-10 13:38:30|112244.5|112191.2|112252.4|112202.4|112269.1|112218.1|112236.6|112178.2|62
1736516320000|2025-01-10 13:38:40|112251.9|112201.9|112189.6|112123.2|112251.9|112201.9|112167.9|112101.8|69
1736516330000|2025-01-10 13:38:50|112190.4|112115.3|112217.2|112167.2|112233.1|112183.1|112190.4|112115.3|63
1736516340000|2025-01-10 13:39:00|112218.1|112168.1|112235.3|112185.3|112250.5|112200.5|112202.5|112152.5|67
1736516350000|2025-01-10 13:39:10|112238.7|112188.7|112238.8|112188.8|112264.8|112214.8|112235.2|112185.2|60
1736516360000|2025-01-10 13:39:20|112240.4|112190.4|112213.7|112163.7|112244.2|112194.2|112213.7|112163.7|63
1736516370000|2025-01-10 13:39:30|112212.3|112162.3|112199|112149|112232.5|112182.5|112193.7|112143.7|60
1736516380000|2025-01-10 13:39:40|112195.3|112145.3|112238.5|112188.5|112244.7|112194.7|112195.3|112145.3|62
1736516390000|2025-01-10 13:39:50|112239.9|112189.9|112298.7|112248.7|112310.7|112256.3|112238|112188|66
1736516400000|2025-01-10 13:40:00|112298.1|112248.1|112350.7|112300.7|112361|112311|112291.9|112241.9|68
1736516410000|2025-01-10 13:40:10|112351|112301|112317.7|112267.7|112360.5|112310.5|112317.7|112267.7|55
1736516420000|2025-01-10 13:40:20|112318.8|112268.8|112306.4|112256.4|112320.3|112270.3|112305.6|112255.6|40
1736516430000|2025-01-10 13:40:30|112311.8|112261.8|112293.1|112243.1|112316.1|112266.1|112286.2|112236.2|56
1736516440000|2025-01-10 13:40:40|112293.5|112243.5|112262.9|112212.9|112295.1|112245.1|112260.4|112210.4|58
1736516450000|2025-01-10 13:40:50|112262.2|112212.2|112263.9|112213.9|112292.4|112242.4|112260.6|112210.6|56
1736516460000|2025-01-10 13:41:00|112268.1|112218.1|112266.2|112216.2|112296|112246|112266.2|112216.2|51
1736516470000|2025-01-10 13:41:10|112265.3|112215.3|112240.4|112190.4|112267.6|112217.6|112238.5|112188.5|52
1736516480000|2025-01-10 13:41:20|112240.9|112190.9|112278|112213.1|112281.1|112217.5|112238.4|112188.4|58
1736516490000|2025-01-10 13:41:30|112278.5|112213.3|112299.6|112237.7|112308.8|112240.6|112271.3|112206.2|51
1736516500000|2025-01-10 13:41:40|112300.9|112236.5|112293.5|112237.7|112303.9|112247.3|112275.6|112219.3|47
1736516510000|2025-01-10 13:41:50|112292.2|112235.6|112273.4|112223.4|112297.1|112247.1|112261|112208.4|55
1736516520000|2025-01-10 13:42:00|112275.2|112222.6|112272.5|112222.5|112295.8|112242.1|112257.2|112207.2|61
1736516530000|2025-01-10 13:42:10|112270.9|112220.9|112248.2|112198.2|112273.9|112223.9|112232.8|112182.8|52
1736516540000|2025-01-10 13:42:20|112247.3|112197.3|112263.5|112213.5|112265|112214.5|112247.3|112197.3|55
1736516550000|2025-01-10 13:42:30|112264.1|112214.1|112310.5|112252.1|112315.1|112260.5|112258|112208|58
1736516560000|2025-01-10 13:42:40|112311.5|112252.9|112275.3|112222.7|112311.5|112261.5|112275.3|112219.6|61
1736516570000|2025-01-10 13:42:50|112268|112218|112221.5|112171.5|112268|112218|112210.4|112160.4|50
1736516580000|2025-01-10 13:43:00|112222.3|112172.3|112223.4|112173.4|112239.7|112189.7|112220.9|112170.9|51
1736516590000|2025-01-10 13:43:10|112218.5|112168.5|112200.2|112150.2|112225.8|112175.8|112183.2|112145.4|50
1736516600000|2025-01-10 13:43:20|112199.4|112149.4|112208.4|112183.4|112232.5|112183.4|112197.4|112148.8|38
1736516610000|2025-01-10 13:43:30|112210.3|112185.3|112219.3|112194.3|112230.2|112194.3|112197.2|112172.2|48
1736516620000|2025-01-10 13:43:40|112218.9|112193.9|112236|112186|112236|112201|112211.8|112165.5|39
1736516630000|2025-01-10 13:43:50|112216.1|112191.1|112224.3|112174.3|112232.4|112191.1|112207.7|112164.4|47
1736516640000|2025-01-10 13:44:00|112223.5|112173.5|112203.2|112178.2|112231.5|112202.5|112203.1|112163.4|48
1736516650000|2025-01-10 13:44:10|112204.8|112179.8|112192.3|112142.3|112214.8|112179.8|112182.6|112137.9|63
1736516660000|2025-01-10 13:44:20|112193.5|112143.5|112175.7|112125.7|112193.5|112143.5|112162.9|112112.9|49
1736516670000|2025-01-10 13:44:30|112176|112126|112173.2|112148.2|112187.9|112153.3|112172|112123.8|52
1736516680000|2025-01-10 13:44:40|112172|112147|112130.6|112080.6|112179.8|112154.8|112126.3|112076.3|60
1736516690000|2025-01-10 13:44:50|112136.6|112086.6|112137.4|112087.4|112151.5|112101.5|112117.9|112082.7|51
1736516700000|2025-01-10 13:45:00|112139.3|112089.3|112183.8|112133.8|112187.3|112137.3|112137.1|112087.1|66
1736516710000|2025-01-10 13:45:10|112186|112136|112197.2|112147.2|112209.6|112159.6|112177.6|112127.6|68
1736516720000|2025-01-10 13:45:20|112200.2|112150.2|112214|112164|112215.8|112165.8|112186.2|112136.2|50
1736516730000|2025-01-10 13:45:30|112213|112163|112215.9|112165.9|112221.2|112194.6|112193|112157.3|49
1736516740000|2025-01-10 13:45:40|112216.4|112166.4|112192.6|112167.6|112219.9|112171.3|112188.9|112148.2|52
1736516750000|2025-01-10 13:45:50|112194.4|112169.4|112172.5|112122.5|112205.4|112170.7|112155.6|112121.6|45
1736516760000|2025-01-10 13:46:00|112173.5|112123.5|112146.5|112096.5|112174.1|112137.3|112137.4|112096.3|49
1736516770000|2025-01-10 13:46:10|112147.9|112097.9|112157.5|112107.5|112192.2|112153.6|112138.6|112097|64
1736516780000|2025-01-10 13:46:20|112157|112107|112158.2|112133.2|112167.4|112142.4|112139.6|112095.6|58
1736516790000|2025-01-10 13:46:30|112160.3|112135.3|112179.9|112154.9|112182|112157|112150.2|112125.2|53
1736516800000|2025-01-10 13:46:40|112179.1|112154.1|112151.8|112126.8|112179.9|112154.9|112150.8|112125.8|52
1736516810000|2025-01-10 13:46:50|112150.8|112125.8|112180.5|112155.5|112182.2|112157.2|112149.3|112124.3|54
1736516820000|2025-01-10 13:47:00|112196.8|112146.8|112233.5|112208.5|112241.3|112216.3|112196.8|112146.8|57
1736516830000|2025-01-10 13:47:10|112234.7|112209.7|112266.1|112241.1|112288.2|112253.5|112221|112196|57
1736516840000|2025-01-10 13:47:20|112263.2|112238.2|112250|112225|112277.6|112244.6|112246.3|112206.8|65
1736516850000|2025-01-10 13:47:30|112246.8|112221.8|112249.6|112224.6|112258.9|112233.9|112244.5|112219.5|44
1736516860000|2025-01-10 13:47:40|112249.3|112224.3|112236.9|112211.9|112254.8|112229.8|112235.7|112210.7|43
1736516870000|2025-01-10 13:47:50|112234.3|112209.3|112227.1|112202.1|112235.5|112210.5|112211|112186|39
1736516880000|2025-01-10 13:48:00|112225.8|112200.8|112215.1|112190.1|112228.4|112203.4|112213.1|112188.1|50
1736516890000|2025-01-10 13:48:10|112217.1|112192.1|112208|112183|112225.3|112200.3|112205.2|112180.2|59
1736516900000|2025-01-10 13:48:20|112210|112185|112210.4|112185.4|112217.8|112192.8|112206.3|112181.3|42
1736516910000|2025-01-10 13:48:30|112211.8|112186.8|112195.9|112170.9|112224.4|112199.4|112193.3|112168.3|54
1736516920000|2025-01-10 13:48:40|112201.6|112151.6|112193|112168|112207|112168|112185.7|112148.9|49
1736516930000|2025-01-10 13:48:50|112190.7|112165.7|112163.8|112138.8|112191.8|112166.8|112161.7|112136.7|49
1736516940000|2025-01-10 13:49:00|112163.5|112138.5|112201.1|112176.1|112201.1|112176.1|112160.7|112135.7|53
1736516950000|2025-01-10 13:49:10|112201.5|112176.5|112189.7|112164.7|112211.8|112186.8|112188|112163|60
1736516960000|2025-01-10 13:49:20|112189|112164|112166.4|112141.4|112193.1|112168.1|112163.9|112138.9|59
1736516970000|2025-01-10 13:49:30|112167.1|112142.1|112144|112119|112167.6|112142.6|112143.9|112118.9|48
1736516980000|2025-01-10 13:49:40|112143.7|112118.7|112110.8|112085.8|112144.4|112119.4|112110.8|112085.8|58
1736516990000|2025-01-10 13:49:50|112111.8|112086.8|112140.5|112115.5|112145.3|112120.3|112111.3|112086.3|52
1736517000000|2025-01-10 13:50:00|112140.3|112115.3|112172.9|112147.9|112181.6|112156.6|112140.3|112115.3|56
1736517010000|2025-01-10 13:50:10|112172.3|112147.3|112188.2|112163.2|112190.3|112165.3|112164.9|112139.9|45
1736517020000|2025-01-10 13:50:20|112188.5|112163.5|112128|112103|112188.5|112163.5|112128|112103|57
1736517030000|2025-01-10 13:50:30|112128.5|112103.5|112146.5|112121.5|112150.7|112125.7|112128.5|112103.5|39
1736517040000|2025-01-10 13:50:40|112146.9|112121.9|112148.9|112123.9|112154.9|112129.9|112132.6|112107.6|51
1736517050000|2025-01-10 13:50:50|112146.2|112121.2|112172.6|112147.6|112178.1|112153.1|112146.2|112121.2|53
1736517060000|2025-01-10 13:51:00|112173.1|112148.1|112165.7|112140.7|112175.1|112150.1|112154.5|112129.5|65
1736517070000|2025-01-10 13:51:10|112165.2|112140.2|112160.7|112135.7|112175.3|112150.3|112157.6|112132.6|61
1736517080000|2025-01-10 13:51:20|112161.5|112136.5|112164.6|112139.6|112167.8|112142.8|112158.3|112133.3|45
1736517090000|2025-01-10 13:51:30|112165|112140|112188.9|112163.9|112199|112174|112164.7|112139.7|46
1736517100000|2025-01-10 13:51:40|112185.8|112160.8|112188.3|112163.3|112194.5|112169.5|112172.9|112147.9|50
1736517110000|2025-01-10 13:51:50|112187.9|112162.9|112175.8|112150.8|112194|112169|112171.5|112146.5|54
1736517120000|2025-01-10 13:52:00|112176.2|112151.2|112174.9|112149.9|112191.8|112166.8|112172.3|112147.3|56
1736517130000|2025-01-10 13:52:10|112174.3|112149.3|112162.2|112137.2|112187.6|112162.6|112159.2|112134.2|51
1736517140000|2025-01-10 13:52:20|112162.8|112137.8|112159.7|112134.7|112164.8|112139.8|112144.8|112119.8|37
1736517150000|2025-01-10 13:52:30|112156.8|112131.8|112134.8|112109.8|112165.5|112135.1|112133.9|112093.6|46
1736517160000|2025-01-10 13:52:40|112135.9|112110.9|112080.5|112055.5|112136.9|112111.9|112080.5|112044|43
1736517170000|2025-01-10 13:52:50|112081.2|112056.2|112083.3|112033.3|112091.1|112056.2|112078.2|112033.2|38
1736517180000|2025-01-10 13:53:00|112084.2|112034.2|112059.5|112034.5|112091.3|112044.1|112054.4|112029.4|37
1736517190000|2025-01-10 13:53:10|112059.4|112034.4|112028.6|111978.6|112066.7|112041.7|112023.4|111973.4|46
1736517200000|2025-01-10 13:53:20|112029.4|111979.4|112013.6|111988.6|112036.1|112005|112001|111960.4|60
1736517210000|2025-01-10 13:53:30|112012.3|111987.3|112016.3|111991.3|112036.6|111997.6|112008.7|111973.1|46
1736517220000|2025-01-10 13:53:40|112015.7|111990.7|111987.8|111937.8|112025|111994.2|111982.1|111932.1|58
1736517230000|2025-01-10 13:53:50|111986.6|111936.6|111981.3|111931.3|111997.4|111959.1|111967|111931.3|50
1736517240000|2025-01-10 13:54:00|111983.4|111933.4|111992.4|111942.4|112011.2|111963.7|111965.2|111933.4|49
1736517250000|2025-01-10 13:54:10|111993.2|111943.2|111963|111938|111993.7|111946.1|111959.6|111917.4|56
1736517260000|2025-01-10 13:54:20|111974.2|111924.2|111963.8|111938.8|111976.2|111938.8|111950.6|111914|44
1736517270000|2025-01-10 13:54:30|111964.7|111939.7|111987.1|111962.1|112005.9|111970.2|111964.7|111931.2|43
1736517280000|2025-01-10 13:54:40|111985.3|111960.3|111987.8|111937.8|112006.5|111969.1|111983.4|111933.4|52
1736517290000|2025-01-10 13:54:50|111988.5|111938.5|111967.5|111917.5|111990.1|111940.1|111965.1|111915.1|39
1736517300000|2025-01-10 13:55:00|111969.5|111919.5|111970.3|111920.3|111986.6|111944.1|111939.5|111912.8|49
1736517310000|2025-01-10 13:55:10|111969.9|111919.9|111975.6|111925.6|111984.5|111948.3|111965.1|111915.1|50
1736517320000|2025-01-10 13:55:20|111976.6|111926.6|111994.8|111944.8|111997.6|111962|111953.4|111918.7|45
1736517330000|2025-01-10 13:55:30|111995.9|111945.9|112011.1|111986.1|112022.6|111990.4|111981.3|111943.4|52
1736517340000|2025-01-10 13:55:40|112009.3|111984.3|112018.8|111993.8|112032|112001.9|112004.4|111966.8|46
1736517350000|2025-01-10 13:55:50|112018|111993|112033.3|112008.3|112051.3|112008.3|112015.6|111979.7|41
1736517360000|2025-01-10 13:56:00|112039.3|112014.3|112046.7|112021.7|112085.5|112043.1|112033.9|111999.2|66
1736517370000|2025-01-10 13:56:10|112047.5|112022.5|112065.1|112015.1|112069.4|112026.2|112030|111987.6|55
1736517380000|2025-01-10 13:56:20|112066.5|112016.5|112067.2|112017.2|112076|112043.9|112051.5|112001.5|50
1736517390000|2025-01-10 13:56:30|112064.5|112014.5|112059.8|112009.8|112072.1|112030.4|112041.3|112002.9|46
1736517400000|2025-01-10 13:56:40|112059|112009|112045.3|112020.3|112059|112028|112034.8|112004.2|39
1736517410000|2025-01-10 13:56:50|112044.3|112019.3|112056.7|112006.7|112063.4|112025.2|112044.1|112005.4|40
1736517420000|2025-01-10 13:57:00|112059.5|112009.5|112044|111994|112064.4|112014.4|112023.8|111993.7|50
1736517430000|2025-01-10 13:57:10|112044.8|111994.8|112063.1|112013.1|112067.8|112017.8|112039.2|111989.2|39
1736517440000|2025-01-10 13:57:20|112058.4|112008.4|112068.2|112018.2|112068.2|112029.4|112035.9|111995.4|53
1736517450000|2025-01-10 13:57:30|112068.3|112018.3|112082.4|112032.4|112083.3|112043|112046.4|112008.5|48
1736517460000|2025-01-10 13:57:40|112080|112030|112069.1|112019.1|112083.3|112033.3|112068.2|112018.2|40
1736517470000|2025-01-10 13:57:50|112068.3|112018.3|112029.7|112004.7|112070.2|112020.2|112027.6|111997.4|43
1736517480000|2025-01-10 13:58:00|112032.7|112007.7|112057|112007|112061.8|112011.8|112027.3|111988|43
1736517490000|2025-01-10 13:58:10|112052.5|112002.5|112046.1|111996.1|112059.3|112015.4|112036.8|111994.4|46
1736517500000|2025-01-10 13:58:20|112043.3|111993.3|112043|111993|112054.3|112004.3|112034.8|111984.8|50
1736517510000|2025-01-10 13:58:30|112044.6|111994.6|112006.1|111981.1|112046.5|111997.6|112002.7|111969|40
1736517520000|2025-01-10 13:58:40|112009.3|111984.3|112021.7|111996.7|112032|111998.2|112009.3|111971.2|39
1736517530000|2025-01-10 13:58:50|112020.8|111995.8|112022.7|111997.7|112028.4|112003.4|112020.8|111995.8|44
1736517540000|2025-01-10 13:59:00|112019.8|111994.8|112033.5|112008.5|112038.4|112012.1|112019.4|111988.4|56
1736517550000|2025-01-10 13:59:10|112032.3|112007.3|112029.2|112004.2|112032.9|112007.9|112016.9|111991.9|52
1736517560000|2025-01-10 13:59:20|112032.6|112007.6|112015.5|111990.5|112032.6|112007.6|112015.5|111990.5|44
1736517570000|2025-01-10 13:59:30|112014.8|111989.8|111989.4|111964.4|112014.8|111989.8|111987|111962|51
1736517580000|2025-01-10 13:59:40|111986.6|111961.6|111999.7|111974.7|112001|111976|111982.3|111957.3|49
1736517590000|2025-01-10 13:59:50|111999|111974|112017.7|111992.7|112022.1|111997.1|111995.4|111970.4|47
1736517600000|2025-01-10 14:00:00|112019.7|111994.7|112006.5|111981.5|112035.4|112010.4|112005.5|111980.5|49
1736517610000|2025-01-10 14:00:10|112005.2|111980.2|112016.5|111991.5|112016.5|111991.5|111994.9|111969.9|50
1736517620000|2025-01-10 14:00:20|112017.3|111992.3|112037.8|112012.8|112037.8|112012.8|112017.3|111992.3|49
1736517630000|2025-01-10 14:00:30|112036.9|112011.9|112059.5|112034.5|112059.5|112034.5|112036.9|112011.9|63
1736517640000|2025-01-10 14:00:40|112060.3|112035.3|112077.3|112052.3|112079.6|112054.6|112051|112026|63
1736517650000|2025-01-10 14:00:50|112076.4|112051.4|112084.2|112059.2|112085.6|112060.6|112070.7|112045.7|53
1736517660000|2025-01-10 14:01:00|112083.3|112058.3|112063.5|112038.5|112086.1|112061.1|112057.4|112032.4|51
1736517670000|2025-01-10 14:01:10|112062.6|112037.6|112058.1|112033.1|112066.3|112041.3|112054.8|112029.8|51
1736517680000|2025-01-10 14:01:20|112056.1|112031.1|111995.6|111970.6|112056.1|112031.1|111990.3|111965.3|55
1736517690000|2025-01-10 14:01:30|111995.3|111970.3|111994.6|111944.6|112001.6|111971.1|111987.3|111942.5|44
1736517700000|2025-01-10 14:01:40|111995.3|111945.3|111992.8|111967.8|112028.2|111993.6|111992.8|111942.9|50
1736517710000|2025-01-10 14:01:50|111995.6|111970.6|112003|111978|112005.7|111980.4|111989.8|111955.7|34
1736517720000|2025-01-10 14:02:00|112007.6|111982.6|111951.9|111926.9|112010.9|111985.9|111938.2|111913.2|63
1736517730000|2025-01-10 14:02:10|111951.2|111926.2|111949.5|111924.5|111962.3|111937.3|111944.9|111919.9|54
1736517740000|2025-01-10 14:02:20|111950.7|111925.7|111951.7|111926.7|111960|111935|111946.4|111921.4|59
1736517750000|2025-01-10 14:02:30|111952.6|111927.6|111927.1|111902.1|111953.9|111928.9|111922.1|111897.1|44
1736517760000|2025-01-10 14:02:40|111928.4|111903.4|111913.4|111888.4|111932.4|111907.4|111906.7|111881.7|35
1736517770000|2025-01-10 14:02:50|111911.6|111886.6|111926.7|111901.7|111927.4|111902.4|111909.9|111884.9|32
1736517780000|2025-01-10 14:03:00|111925.9|111900.9|111913.2|111888.2|111927.4|111902.4|111913.2|111888.2|34
1736517790000|2025-01-10 14:03:10|111914.3|111889.3|111930.8|111880.8|111930.8|111889.3|111857.6|111832.6|51
1736517800000|2025-01-10 14:03:20|111931.7|111881.7|111956.4|111931.4|111973.8|111933|111924|111880.4|47
1736517810000|2025-01-10 14:03:30|111955.3|111930.3|111972.7|111922.7|111972.7|111936.4|111954.1|111922.7|25
1736517820000|2025-01-10 14:03:40|111981.8|111931.8|111988.9|111963.9|111989.3|111964.3|111962.4|111931.8|51
1736517830000|2025-01-10 14:03:50|111990.1|111965.1|111975|111950|112003.7|111978.7|111970|111945|45
1736517840000|2025-01-10 14:04:00|111970.9|111945.9|111970.3|111945.3|112011.2|111972.4|111969.5|111944.5|50
1736517850000|2025-01-10 14:04:10|111969.5|111944.5|111943.5|111893.5|111986.5|111953.1|111930.4|111893.3|46
1736517860000|2025-01-10 14:04:20|111944.3|111894.3|111916.5|111891.5|111944.6|111917.2|111914|111889|44
1736517870000|2025-01-10 14:04:30|111920|111895|111913.6|111888.6|111931.3|111906.3|111900|111875|52
1736517880000|2025-01-10 14:04:40|111912.8|111887.8|111922.7|111897.7|111923.6|111897.7|111906.8|111873.6|51
1736517890000|2025-01-10 14:04:50|111927.1|111902.1|111933.4|111883.4|111959.1|111919.6|111925.5|111875.6|55
1736517900000|2025-01-10 14:05:00|111932.4|111882.4|111958.7|111933.7|111963.7|111938.7|111906.4|111868.9|58
1736517910000|2025-01-10 14:05:10|111959.3|111934.3|111978.6|111953.6|111979.2|111954.2|111953.9|111928.9|52
1736517920000|2025-01-10 14:05:20|111983.3|111958.3|111992.6|111967.6|111999.1|111974.1|111981.3|111956.3|53
1736517930000|2025-01-10 14:05:30|111989.6|111964.6|111978.3|111953.3|111998.4|111973.4|111972.6|111947.6|55
1736517940000|2025-01-10 14:05:40|111978.9|111953.9|111994|111969|111994.7|111969.7|111977.6|111952.6|40
1736517950000|2025-01-10 14:05:50|111993.5|111968.5|111992.5|111967.5|111996.9|111971.9|111989.9|111964.9|43
1736517960000|2025-01-10 14:06:00|111994.1|111969.1|111992.8|111967.8|111994.1|111969.1|111983.1|111958.1|54
1736517970000|2025-01-10 14:06:10|111992|111967|112013.7|111988.7|112013.7|111988.7|111989.6|111964.6|34
1736517980000|2025-01-10 14:06:20|112013|111988|111994|111969|112017.5|111992.5|111994|111969|38
1736517990000|2025-01-10 14:06:30|111994.6|111969.6|111999.1|111974.1|112006.3|111981.3|111986.5|111961.5|36
1736518000000|2025-01-10 14:06:40|111999.6|111974.6|112001|111976|112006.3|111981.3|111995.7|111970.7|38
1736518010000|2025-01-10 14:06:50|112002.5|111977.5|112025.7|112000.7|112026.9|112001.9|111997.4|111972.4|47
1736518020000|2025-01-10 14:07:00|112027.9|112002.9|112039.6|112014.6|112039.6|112014.6|112018.6|111993.6|41
1736518030000|2025-01-10 14:07:10|112040.5|112015.5|112059.7|112034.7|112061.6|112036.6|112033.2|112008.2|45
1736518040000|2025-01-10 14:07:20|112054.2|112029.2|112069.5|112044.5|112070.3|112045.3|112050.7|112025.7|36
1736518050000|2025-01-10 14:07:30|112070|112045|112044.6|112019.6|112070|112045|112029.2|112004.2|44
1736518060000|2025-01-10 14:07:40|112046.1|112021.1|112040.2|112015.2|112047.1|112022.1|112035.5|112010.5|33
1736518070000|2025-01-10 14:07:50|112039.5|112014.5|112038.6|112013.6|112042|112017|112035.5|112010.5|43
1736518080000|2025-01-10 14:08:00|112040.7|112015.7|112040.9|112015.9|112047.3|112022.3|112033|112008|36
1736518090000|2025-01-10 14:08:10|112041.5|112016.5|112059.1|112034.1|112059.8|112034.8|112039.3|112014.3|43
1736518100000|2025-01-10 14:08:20|112060.8|112035.8|112027.4|112002.4|112075.6|112050.6|112026.9|112001.9|50
1736518110000|2025-01-10 14:08:30|112027.7|112002.7|112037.8|112012.8|112045.3|112020.3|112025.4|112000.4|43
1736518120000|2025-01-10 14:08:40|112037.2|112012.2|112028.7|112003.7|112043.2|112018.2|112023.7|111998.7|30
1736518130000|2025-01-10 14:08:50|112029.3|112004.3|112033.6|112008.6|112042|112017|112026.6|112001.6|41
1736518140000|2025-01-10 14:09:00|112033.1|112008.1|112051.6|112026.6|112070|112045|112033.1|112008.1|48
1736518150000|2025-01-10 14:09:10|112052.2|112027.2|112061.9|112036.9|112072.9|112047.9|112052.2|112027.2|50
1736518160000|2025-01-10 14:09:20|112062.5|112037.5|112063.1|112038.1|112072.9|112047.9|112061.6|112036.6|47
1736518170000|2025-01-10 14:09:30|112063.6|112038.6|112075.2|112050.2|112082.6|112057.6|112062.7|112037.7|44
1736518180000|2025-01-10 14:09:40|112074.7|112049.7|112069.2|112044.2|112075.3|112050.3|112053.1|112028.1|43
1736518190000|2025-01-10 14:09:50|112071.3|112046.3|112104.9|112079.9|112107.2|112082.2|112067.3|112042.3|55
1736518200000|2025-01-10 14:10:00|112108.4|112083.4|112115.5|112090.5|112121.7|112096.7|112100.8|112075.8|64
1736518210000|2025-01-10 14:10:10|112116.7|112091.7|112107.6|112082.6|112117.4|112092.4|112093.1|112068.1|52
1736518220000|2025-01-10 14:10:20|112108.3|112083.3|112090.7|112065.7|112119.2|112094.2|112088.5|112063.5|49
1736518230000|2025-01-10 14:10:30|112089.1|112064.1|112056.3|112031.3|112092.8|112067.8|112056.3|112031.3|44
1736518240000|2025-01-10 14:10:40|112058.6|112033.6|112057.4|112032.4|112066.1|112041.1|112050|112025|40
1736518250000|2025-01-10 14:10:50|112055.7|112030.7|112042|112017|112060|112035|112030.2|112005.2|46
1736518260000|2025-01-10 14:11:00|112043.2|112018.2|112023.9|111998.9|112046.8|112021.8|112020.4|111995.4|43
1736518270000|2025-01-10 14:11:10|112024.4|111999.4|112049.7|112024.7|112049.7|112024.7|112022|111997|38
1736518280000|2025-01-10 14:11:20|112046.2|112021.2|112053|112028|112054.2|112029.2|112044.8|112019.8|41
1736518290000|2025-01-10 14:11:30|112052.3|112027.3|112055.2|112030.2|112061.3|112036.3|112050.8|112025.8|41
1736518300000|2025-01-10 14:11:40|112058.7|112033.7|112040.9|112015.9|112064.1|112039.1|112040.9|112015.9|33
1736518310000|2025-01-10 14:11:50|112041.3|112016.3|112042.4|112017.4|112044.7|112019.7|112039|112014|28
1736518320000|2025-01-10 14:12:00|112041.7|112016.7|112052.9|112027.9|112052.9|112027.9|112041.1|112016.1|45
1736518330000|2025-01-10 14:12:10|112052.1|112027.1|112049.8|112024.8|112061|112036|112046.1|112021.1|45
1736518340000|2025-01-10 14:12:20|112049|112024|112048.2|112023.2|112068.1|112043.1|112041.3|112016.3|47
1736518350000|2025-01-10 14:12:30|112048.7|112023.7|112062.7|112037.7|112068.5|112043.5|112047.3|112022.3|42
1736518360000|2025-01-10 14:12:40|112062.3|112037.3|112023.3|111998.3|112065.7|112040.7|112023.3|111998.3|49
1736518370000|2025-01-10 14:12:50|112023.6|111998.6|112002.8|111977.8|112024.7|111999.7|112001.8|111976.8|37
1736518380000|2025-01-10 14:13:00|112002|111977|111979.1|111954.1|112002|111977|111974.7|111949.7|37
1736518390000|2025-01-10 14:13:10|111978.4|111953.4|111967.4|111942.4|111981.1|111956.1|111956.2|111931.2|31
1736518400000|2025-01-10 14:13:20|111968.1|111943.1|111961.3|111936.3|111976.2|111951.2|111958.4|111933.4|43
1736518410000|2025-01-10 14:13:30|111962.1|111937.1|111962.8|111937.8|111965.5|111940.5|111952.7|111927.7|36
1736518420000|2025-01-10 14:13:40|111960.9|111935.9|111961.3|111936.3|111966.5|111941.5|111959.3|111934.3|37
1736518430000|2025-01-10 14:13:50|111961.9|111936.9|111980.8|111955.8|111980.8|111955.8|111953|111928|32
1736518440000|2025-01-10 14:14:00|111981.2|111956.2|112000.2|111975.2|112003.5|111978.5|111978.6|111953.6|54
1736518450000|2025-01-10 14:14:10|112003.4|111978.4|111977.9|111952.9|112003.4|111978.4|111976.9|111951.9|38
1736518460000|2025-01-10 14:14:20|111977.5|111952.5|111990.9|111965.9|111991.6|111966.6|111977.5|111952.5|26
1736518470000|2025-01-10 14:14:30|111990.6|111965.6|111980.7|111955.7|111991.4|111966.4|111976.3|111951.3|32
1736518480000|2025-01-10 14:14:40|111982.1|111957.1|111980.2|111955.2|111982.1|111957.1|111973.9|111948.9|37
1736518490000|2025-01-10 14:14:50|111980.8|111955.8|111987.1|111962.1|111990.6|111965.6|111973.1|111948.1|43
1736518500000|2025-01-10 14:15:00|111991|111966|111987.3|111962.3|111995.2|111970.2|111986.8|111961.8|24
1736518510000|2025-01-10 14:15:10|111987.9|111962.9|112002.4|111977.4|112004|111979|111987.7|111962.7|35
1736518520000|2025-01-10 14:15:20|112003|111978|112014.3|111989.3|112017.4|111992.4|112001|111976|28
1736518530000|2025-01-10 14:15:30|112013.6|111988.6|111983.7|111958.7|112013.6|111988.6|111974.3|111949.3|46
1736518540000|2025-01-10 14:15:40|111983.4|111958.4|111962.4|111937.4|111984.8|111959.8|111958.3|111933.3|43
1736518550000|2025-01-10 14:15:50|111959.5|111934.5|111945.8|111920.8|111960.6|111935.6|111945.3|111920.3|31
1736518560000|2025-01-10 14:16:00|111946.5|111921.5|111934.9|111909.9|111954.1|111929.1|111934.2|111909.2|50
1736518570000|2025-01-10 14:16:10|111936.9|111911.9|111945.7|111920.7|111950.8|111925.8|111931.5|111906.5|42
1736518580000|2025-01-10 14:16:20|111945.1|111920.1|111958.5|111933.5|111958.8|111933.8|111933.7|111908.7|42
1736518590000|2025-01-10 14:16:30|111958|111933|111952|111927|111965.3|111940.3|111952|111927|40
1736518600000|2025-01-10 14:16:40|111951.9|111926.9|111930.2|111905.2|111954.3|111929.3|111928.5|111903.5|50
1736518610000|2025-01-10 14:16:50|111932.5|111907.5|111916.9|111891.9|111932.5|111907.5|111894.9|111869.9|45
1736518620000|2025-01-10 14:17:00|111920|111895|111901|111876|111925.7|111900.7|111895.7|111870.7|61
1736518630000|2025-01-10 14:17:10|111900.3|111875.3|111895.5|111870.5|111909|111884|111895.5|111870.5|46
1736518640000|2025-01-10 14:17:20|111895.2|111870.2|111903.3|111878.3|111905.2|111880.2|111894.9|111869.9|38
1736518650000|2025-01-10 14:17:30|111904.6|111879.6|111891.6|111866.6|111913|111888|111889.8|111864.8|43
1736518660000|2025-01-10 14:17:40|111892.5|111867.5|111890.9|111865.9|111897.4|111872.4|111890.5|111865.5|30
1736518670000|2025-01-10 14:17:50|111889.9|111864.9|111907.2|111882.2|111907.2|111882.2|111889.9|111864.9|40
1736518680000|2025-01-10 14:18:00|111907.9|111882.9|111900.5|111875.5|111914.7|111889.7|111900|111875|44
1736518690000|2025-01-10 14:18:10|111900.9|111875.9|111894.4|111869.4|111901|111876|111893.6|111868.6|40
1736518700000|2025-01-10 14:18:20|111895|111870|111885.8|111860.8|111895.3|111870.3|111880.9|111855.9|40
1736518710000|2025-01-10 14:18:30|111887.9|111862.9|111887.6|111862.6|111889.1|111864.1|111879.9|111854.9|32
1736518720000|2025-01-10 14:18:40|111887.8|111862.8|111876.7|111851.7|111892.7|111867.7|111876.7|111851.7|39
1736518730000|2025-01-10 14:18:50|111877.7|111852.7|111880.7|111855.7|111886.8|111861.8|111877.7|111852.7|36
1736518740000|2025-01-10 14:19:00|111878|111853|111850|111825|111891.4|111866.4|111848.2|111823.2|41
1736518750000|2025-01-10 14:19:10|111848.2|111823.2|111805.7|111780.7|111848.2|111823.2|111802.6|111777.6|56
1736518760000|2025-01-10 14:19:20|111805.4|111780.4|111802.7|111777.7|111817.7|111792.7|111792.4|111767.4|44
1736518770000|2025-01-10 14:19:30|111806.2|111781.2|111820.1|111795.1|111820.1|111795.1|111799.2|111774.2|47
1736518780000|2025-01-10 14:19:40|111819.4|111794.4|111819.9|111794.9|111822.7|111797.7|111812.8|111787.8|40
1736518790000|2025-01-10 14:19:50|111819.1|111794.1|111835.4|111810.4|111841.3|111816.3|111812.3|111787.3|46
1736518800000|2025-01-10 14:20:00|111841.6|111816.6|111847.1|111822.1|111866.6|111841.6|111831.7|111806.7|64
1736518810000|2025-01-10 14:20:10|111847.5|111822.5|111852.8|111827.8|111852.8|111827.8|111833.9|111808.9|50
1736518820000|2025-01-10 14:20:20|111851.9|111826.9|111850.5|111825.5|111856.1|111831.1|111840.4|111815.4|55
1736518830000|2025-01-10 14:20:30|111849.9|111824.9|111861|111836|111861.5|111836.5|111845.9|111820.9|36
1736518840000|2025-01-10 14:20:40|111861.8|111836.8|111873|111848|111875.5|111850.5|111854.6|111829.6|33
1736518850000|2025-01-10 14:20:50|111872.4|111847.4|111874.6|111849.6|111886.6|111861.6|111872.4|111847.4|37
1736518860000|2025-01-10 14:21:00|111867.1|111842.1|111877.6|111852.6|111878.2|111853.2|111865.9|111840.9|32
1736518870000|2025-01-10 14:21:10|111878.8|111853.8|111886.5|111861.5|111888.6|111863.6|111878.3|111853.3|34
1736518880000|2025-01-10 14:21:20|111886|111861|111862.7|111837.7|111886|111861|111858.9|111833.9|46
1736518890000|2025-01-10 14:21:30|111863.8|111838.8|111833.8|111808.8|111868.1|111843.1|111831|111806|40
1736518900000|2025-01-10 14:21:40|111834.1|111809.1|111851.9|111826.9|111851.9|111826.9|111818.4|111793.4|51
1736518910000|2025-01-10 14:21:50|111854.2|111829.2|111860.7|111835.7|111861.7|111836.7|111845.7|111820.7|34
1736518920000|2025-01-10 14:22:00|111857.8|111832.8|111869.2|111844.2|111877.4|111852.4|111857.8|111832.8|47
1736518930000|2025-01-10 14:22:10|111872|111847|111878.4|111853.4|111880.8|111855.8|111870.9|111845.9|34
1736518940000|2025-01-10 14:22:20|111880.5|111855.5|111899.3|111874.3|111906|111881|111876.6|111851.6|44
1736518950000|2025-01-10 14:22:30|111898.3|111873.3|111891.1|111866.1|111900.9|111875.9|111889.8|111864.8|37
1736518960000|2025-01-10 14:22:40|111890.6|111865.6|111892.2|111867.2|111893.1|111868.1|111879.1|111854.1|38
1736518970000|2025-01-10 14:22:50|111893.6|111868.6|111892|111867|111899.1|111874.1|111885.8|111860.8|31
1736518980000|2025-01-10 14:23:00|111890.9|111865.9|111910|111885|111910|111885|111884.2|111859.2|48
1736518990000|2025-01-10 14:23:10|111912.1|111887.1|111929.8|111904.8|111930.2|111905.2|111906.1|111881.1|37
1736519000000|2025-01-10 14:23:20|111930.3|111905.3|111946.6|111921.6|111948.1|111923.1|111928|111903|43
1736519010000|2025-01-10 14:23:30|111947|111922|111925.3|111900.3|111954.4|111929.4|111924.3|111899.3|44
1736519020000|2025-01-10 14:23:40|111927|111902|111936.3|111911.3|111937.4|111912.4|111915.7|111890.7|48
1736519030000|2025-01-10 14:23:50|111936.8|111911.8|111919.5|111894.5|111949.7|111924.7|111917.9|111892.9|54
1736519040000|2025-01-10 14:24:00|111920.8|111895.8|111946|111921|111952.1|111927.1|111919.1|111894.1|47
1736519050000|2025-01-10 14:24:10|111945.6|111920.6|111944.5|111919.5|111946.3|111921.3|111929.5|111904.5|55
1736519060000|2025-01-10 14:24:20|111945.1|111920.1|111917.4|111892.4|111948.9|111923.9|111917.2|111892.2|50
1736519070000|2025-01-10 14:24:30|111915.2|111890.2|111904.8|111879.8|111916.7|111891.7|111899.2|111874.2|54
1736519080000|2025-01-10 14:24:40|111901.6|111876.6|111895.2|111870.2|111903.9|111878.9|111887.6|111862.6|46
1736519090000|2025-01-10 14:24:50|111895.7|111870.7|111891.6|111866.6|111899.9|111874.9|111883.5|111858.5|49
1736519100000|2025-01-10 14:25:00|111890.4|111865.4|111894.4|111869.4|111897.5|111872.5|111884.3|111859.3|35
1736519110000|2025-01-10 14:25:10|111890.4|111865.4|111876.7|111851.7|111891.1|111866.1|111854.1|111824|48
1736519120000|2025-01-10 14:25:20|111875.9|111850.9|111871.3|111846.3|111876.3|111851.3|111860.9|111835.9|35
1736519130000|2025-01-10 14:25:30|111869.3|111844.3|111871.4|111846.4|111881.1|111856.1|111866.2|111841.2|45
1736519140000|2025-01-10 14:25:40|111872.1|111847.1|111868.5|111843.5|111875.8|111850.8|111861.1|111836.1|42
1736519150000|2025-01-10 14:25:50|111870.3|111845.3|111875.1|111850.1|111877.4|111852.4|111854.3|111829.3|39
1736519160000|2025-01-10 14:26:00|111876|111851|111881.6|111856.6|111883|111858|111864.5|111839.5|50
1736519170000|2025-01-10 14:26:10|111883|111858|111884.6|111859.6|111887.8|111862.8|111873.4|111848.4|39
1736519180000|2025-01-10 14:26:20|111886.5|111861.5|111890.2|111865.2|111892.2|111867.2|111882.9|111857.9|33
1736519190000|2025-01-10 14:26:30|111889.9|111864.9|111913.4|111863.4|111913.4|111877.4|111887|111860.3|57
1736519200000|2025-01-10 14:26:40|111916|111866|111888.8|111863.8|111916|111876.7|111885.3|111860.3|51
1736519210000|2025-01-10 14:26:50|111890.5|111865.5|111901.8|111876.8|111903.9|111878.9|111890.5|111865.5|40
1736519220000|2025-01-10 14:27:00|111902.6|111877.6|111933.3|111908.3|111942.9|111911.1|111901|111867.2|52
1736519230000|2025-01-10 14:27:10|111935.5|111910.5|111962.3|111912.3|111965.1|111925.8|111935.5|111908.8|25
1736519240000|2025-01-10 14:27:20|111963.6|111913.6|111965.3|111915.3|111973.2|111923.2|111961|111911|26
1736519250000|2025-01-10 14:27:30|111961.7|111911.7|111947.8|111897.8|111961.7|111911.7|111941.5|111891.5|38
1736519260000|2025-01-10 14:27:40|111951.1|111901.1|111941.7|111916.7|111965.7|111927.3|111934.5|111897.7|31
1736519270000|2025-01-10 14:27:50|111941.1|111916.1|111946|111896|111947.7|111922|111928.5|111891.8|51
1736519280000|2025-01-10 14:28:00|111943.9|111893.9|111941.5|111891.5|111951.7|111901.7|111937.3|111887.3|35
1736519290000|2025-01-10 14:28:10|111943.1|111893.1|111947.5|111897.5|111951.9|111901.9|111941.1|111891.1|32
1736519300000|2025-01-10 14:28:20|111946.1|111896.1|111952.9|111927.9|111952.9|111927.9|111928.3|111895.8|37
1736519310000|2025-01-10 14:28:30|111953.2|111928.2|111928.4|111903.4|111954.3|111929.3|111926.3|111901.3|33
1736519320000|2025-01-10 14:28:40|111925.3|111900.3|111942.3|111917.3|111942.3|111917.3|111916.5|111891.5|38
1736519330000|2025-01-10 14:28:50|111941.3|111916.3|111932.5|111907.5|111947.2|111922.2|111932.5|111907.5|21
1736519340000|2025-01-10 14:29:00|111932|111907|111940.4|111915.4|111940.4|111915.4|111925.3|111900.3|25
1736519350000|2025-01-10 14:29:10|111939.6|111914.6|111930.1|111905.1|111943.3|111918.3|111930.1|111905.1|21
1736519360000|2025-01-10 14:29:20|111930.6|111905.6|111935.3|111910.3|111941.7|111916.7|111929|111904|37
1736519370000|2025-01-10 14:29:30|111935.1|111910.1|111940.1|111915.1|111943|111918|111930.1|111905.1|37
1736519380000|2025-01-10 14:29:40|111939.9|111914.9|111916.9|111891.9|111939.9|111914.9|111912.9|111887.9|35
1736519390000|2025-01-10 14:29:50|111916.4|111891.4|111920.6|111895.6|111927.4|111902.4|111916.4|111891.4|39
1736519400000|2025-01-10 14:30:00|111927.2|111902.2|111947.1|111922.1|111947.6|111922.6|111927.2|111902.2|44
1736519410000|2025-01-10 14:30:10|111947.5|111922.5|111973.4|111948.4|111973.4|111948.4|111937.8|111912.8|49
1736519420000|2025-01-10 14:30:20|111975.7|111950.7|111974.9|111949.9|111985|111960|111970|111945|58
1736519430000|2025-01-10 14:30:30|111976.1|111951.1|111984.2|111959.2|111994.9|111969.9|111976.1|111951.1|43
1736519440000|2025-01-10 14:30:40|111983.6|111958.6|111996.5|111971.5|111999.1|111974.1|111972.2|111947.2|44
1736519450000|2025-01-10 14:30:50|111994.6|111969.6|112008|111983|112008|111983|111985.3|111960.3|35
1736519460000|2025-01-10 14:31:00|112008.2|111983.2|112018.3|111993.3|112021|111996|111995.8|111970.8|45
1736519470000|2025-01-10 14:31:10|112020.2|111995.2|112033.3|112008.3|112035.9|112010.9|112015.6|111990.6|44
1736519480000|2025-01-10 14:31:20|112032.6|112007.6|112021.9|111996.9|112033.8|112008.8|112021.9|111996.9|48
1736519490000|2025-01-10 14:31:30|112021|111996|112037.9|112012.9|112041.1|112016.1|111998.5|111973.5|49
1736519500000|2025-01-10 14:31:40|112038.4|112013.4|112035.5|112010.5|112048.5|112023.5|112034.6|112009.6|57
1736519510000|2025-01-10 14:31:50|112036.1|112011.1|112052.5|112027.5|112054.9|112029.9|112035.4|112010.4|37
1736519520000|2025-01-10 14:32:00|112053.1|112028.1|112063|112038|112068.2|112043.2|112051.4|112026.4|42
1736519530000|2025-01-10 14:32:10|112062.4|112037.4|112046.8|112021.8|112062.4|112037.4|112045.1|112020.1|40
1736519540000|2025-01-10 14:32:20|112048.8|112023.8|112055.4|112030.4|112057.4|112032.4|112044.1|112019.1|37
1736519550000|2025-01-10 14:32:30|112055.3|112030.3|112054.2|112029.2|112062.6|112037.6|112047.1|112022.1|48
1736519560000|2025-01-10 14:32:40|112054.3|112029.3|112042.8|112017.8|112054.3|112029.3|112039.3|112014.3|32
1736519570000|2025-01-10 14:32:50|112042.5|112017.5|112032.4|112007.4|112046.9|112021.9|112028|112003|37
1736519580000|2025-01-10 14:33:00|112035|112010|112028.4|112003.4|112035|112010|112019.1|111994.1|48
1736519590000|2025-01-10 14:33:10|112028|112003|112021.4|111996.4|112033.1|112008.1|112017.7|111992.7|40
1736519600000|2025-01-10 14:33:20|112018.5|111993.5|111997.1|111972.1|112024.2|111999.2|111991|111966|48
1736519610000|2025-01-10 14:33:30|112002.9|111977.9|111976.5|111951.5|112005.6|111980.6|111976.5|111951.5|52
1736519620000|2025-01-10 14:33:40|111977.7|111952.7|111976|111951|111985.5|111960.5|111967.2|111942.2|50
1736519630000|2025-01-10 14:33:50|111976.8|111951.8|111979.2|111954.2|111979.4|111954.4|111961.5|111936.5|36
1736519640000|2025-01-10 14:34:00|111977.2|111952.2|111954.7|111929.7|111980.7|111955.7|111952.4|111927.4|54
1736519650000|2025-01-10 14:34:10|111954.3|111929.3|111959.7|111934.7|111960.6|111935.6|111940.9|111915.9|48
1736519660000|2025-01-10 14:34:20|111959.2|111934.2|111981.3|111956.3|111983.9|111958.9|111958.8|111933.8|52
1736519670000|2025-01-10 14:34:30|111980.6|111955.6|111994.1|111969.1|111999.3|111974.3|111978.8|111953.8|44
1736519680000|2025-01-10 14:34:40|111996.1|111971.1|111994.5|111969.5|111998.6|111973.6|111984.4|111959.4|35
1736519690000|2025-01-10 14:34:50|111995.2|111970.2|111980.4|111955.4|112004.2|111979.2|111980.4|111955.4|58
1736519700000|2025-01-10 14:35:00|111981.1|111956.1|111969.4|111944.4|111996.1|111971.1|111967.8|111942.8|56
1736519710000|2025-01-10 14:35:10|111969.1|111944.1|111934.8|111909.8|111969.1|111944.1|111933.4|111908.4|54
1736519720000|2025-01-10 14:35:20|111931.9|111906.9|111927.8|111902.8|111941.8|111916.8|111925.4|111900.4|56
1736519730000|2025-01-10 14:35:30|111926|111901|111917.9|111892.9|111927.2|111902.2|111903.5|111878.5|40
1736519740000|2025-01-10 14:35:40|111919|111894|111920.5|111895.5|111941.1|111916.1|111919|111894|54
1736519750000|2025-01-10 14:35:50|111925.8|111900.8|111911.5|111886.5|111927.3|111902.3|111910.4|111885.4|51
1736519760000|2025-01-10 14:36:00|111912.7|111887.7|111900.5|111875.5|111917.4|111892.4|111885.1|111860.1|63
1736519770000|2025-01-10 14:36:10|111901.2|111876.2|111883.2|111858.2|111901.6|111876.6|111883.2|111858.2|55
1736519780000|2025-01-10 14:36:20|111885.8|111860.8|111884.6|111859.6|111890.4|111865.4|111872.1|111847.1|55
1736519790000|2025-01-10 14:36:30|111883.8|111858.8|111899|111874|111905.2|111880.2|111882.3|111857.3|51
1736519800000|2025-01-10 14:36:40|111897.3|111872.3|111878.4|111853.4|111906.7|111881.7|111878.4|111853.4|42
1736519810000|2025-01-10 14:36:50|111879.1|111854.1|111886.9|111861.9|111886.9|111861.9|111874.9|111849.9|49
1736519820000|2025-01-10 14:37:00|111888|111863|111883|111858|111897|111872|111881.9|111856.9|37
1736519830000|2025-01-10 14:37:10|111882.6|111857.6|111909.4|111859.4|111912.6|111864.3|111880.2|111844.9|34
1736519840000|2025-01-10 14:37:20|111909.7|111859.7|111936.5|111886.5|111941.9|111886.5|111907.9|111846.3|45
1736519850000|2025-01-10 14:37:30|111935.5|111885.5|111945.9|111895.9|111951.9|111901.9|111935.3|111885.3|32
1736519860000|2025-01-10 14:37:40|111944.9|111894.9|111940|111890|111945.9|111895.9|111932.5|111882.5|47
1736519870000|2025-01-10 14:37:50|111940.4|111890.4|111937.9|111887.9|111957.4|111907.4|111935.4|111884.7|47
1736519880000|2025-01-10 14:38:00|111938.7|111888.7|111939.8|111889.8|111950.1|111900.1|111936.8|111886.8|37
1736519890000|2025-01-10 14:38:10|111939.5|111889.5|111949.5|111899.5|111956|111906|111936.6|111886.6|45
1736519900000|2025-01-10 14:38:20|111951.7|111901.7|111967.8|111917.8|111969.4|111919.4|111947.1|111897.1|46
1736519910000|2025-01-10 14:38:30|111969.1|111919.1|111963.7|111913.7|111971.2|111921.2|111949.5|111899.5|34
1736519920000|2025-01-10 14:38:40|111964.6|111914.6|111964.4|111914.4|111966.6|111916.6|111954.3|111904.3|32
1736519930000|2025-01-10 14:38:50|111963.9|111913.9|111949.6|111899.6|111965.1|111915.1|111949.6|111899.6|40
1736519940000|2025-01-10 14:39:00|111951.3|111901.3|111960.3|111910.3|111961.2|111911.2|111947.9|111897.9|36
1736519950000|2025-01-10 14:39:10|111963.4|111913.4|111970.6|111920.6|111970.6|111920.6|111956.5|111906.5|43
1736519960000|2025-01-10 14:39:20|111972.3|111922.3|111966.7|111916.7|111973.8|111923.8|111960.1|111910.1|27
1736519970000|2025-01-10 14:39:30|111971.6|111921.6|111978.8|111928.8|111978.8|111928.8|111968.6|111918.6|25
1736519980000|2025-01-10 14:39:40|111979.3|111929.3|112002|111952|112002.6|111952.6|111975.8|111925.8|41
1736519990000|2025-01-10 14:39:50|112002.6|111952.6|111985|111935|112006.8|111956.8|111977.6|111927.6|43
1736520000000|2025-01-10 14:40:00|111985.6|111935.6|111964.2|111914.2|111989.5|111939.5|111954.7|111904.7|45
1736520010000|2025-01-10 14:40:10|111964.9|111914.9|111966.7|111916.7|111973.5|111923.5|111964|111914|35
1736520020000|2025-01-10 14:40:20|111965|111915|111962.2|111912.2|111969.4|111919.4|111948.5|111898.5|40
1736520030000|2025-01-10 14:40:30|111963.5|111913.5|111988.3|111938.3|111988.3|111938.3|111961.5|111911.5|43
1736520040000|2025-01-10 14:40:40|111989.1|111939.1|111973|111923|111994.6|111944.6|111973|111923|31
1736520050000|2025-01-10 14:40:50|111971.8|111921.8|111972|111922|111980.7|111930.7|111965|111915|38
1736520060000|2025-01-10 14:41:00|111973.3|111923.3|111975.3|111925.3|111990.1|111940.1|111973.3|111923.3|44
1736520070000|2025-01-10 14:41:10|111973.7|111923.7|111971.6|111921.6|111983.7|111933.7|111967.8|111917.8|32
1736520080000|2025-01-10 14:41:20|111970|111920|111965|111915|111970|111920|111959.8|111909.8|34
1736520090000|2025-01-10 14:41:30|111964.3|111914.3|111980.9|111930.9|111987.5|111937.5|111961.3|111911.3|35
1736520100000|2025-01-10 14:41:40|111980|111930|111982.6|111932.6|111982.6|111932.6|111969.6|111919.6|31
1736520110000|2025-01-10 14:41:50|111983|111933|111952.7|111902.7|111983|111933|111952.7|111902.7|40
1736520120000|2025-01-10 14:42:00|111951.2|111901.2|111950.6|111900.6|111953.9|111903.9|111939.9|111889.9|35
1736520130000|2025-01-10 14:42:10|111950.2|111900.2|111936.8|111886.8|111950.2|111900.2|111936.5|111886.5|43
1736520140000|2025-01-10 14:42:20|111930.4|111880.4|111936.3|111886.3|111937.5|111887.5|111923.6|111873.6|35
1736520150000|2025-01-10 14:42:30|111937.5|111887.5|111929|111879|111942.9|111892.9|111921.8|111871.8|38
1736520160000|2025-01-10 14:42:40|111928.6|111878.6|111907.8|111857.8|111929.3|111879.3|111907.8|111857.8|41
1736520170000|2025-01-10 14:42:50|111905.3|111855.3|111884|111834|111907.5|111857.5|111878.9|111828.9|38
1736520180000|2025-01-10 14:43:00|111883.7|111833.7|111879.8|111829.8|111886|111836|111858|111808|43
1736520190000|2025-01-10 14:43:10|111877.5|111827.5|111891|111841|111892.1|111842.1|111873.4|111823.4|36
1736520200000|2025-01-10 14:43:20|111892.2|111842.2|111885.5|111835.5|111897.9|111847.9|111874.4|111824.4|46
1736520210000|2025-01-10 14:43:30|111888.1|111838.1|111904|111854|111911.7|111861.7|111888.1|111838.1|34
1736520220000|2025-01-10 14:43:40|111905.4|111855.4|111903.6|111853.6|111912.5|111862.5|111896.3|111846.3|41
1736520230000|2025-01-10 14:43:50|111902.8|111852.8|111897.3|111847.3|111903.7|111853.7|111892.5|111842.5|31
1736520240000|2025-01-10 14:44:00|111898.1|111848.1|111869.9|111819.9|111906.3|111856.3|111868.4|111818.4|42
1736520250000|2025-01-10 14:44:10|111870.5|111820.5|111861.9|111811.9|111882.9|111832.9|111856.1|111806.1|49
1736520260000|2025-01-10 14:44:20|111862.9|111812.9|111871.3|111821.3|111872.3|111822.3|111855.6|111805.6|40
1736520270000|2025-01-10 14:44:30|111873.1|111823.1|111862.8|111812.8|111877|111827|111861.6|111811.6|28
1736520280000|2025-01-10 14:44:40|111861.6|111811.6|111875.8|111825.8|111875.8|111825.8|111857.8|111807.8|43
1736520290000|2025-01-10 14:44:50|111875.5|111825.5|111851.7|111801.7|111882.4|111832.4|111850.7|111800.7|26
1736520300000|2025-01-10 14:45:00|111854.5|111804.5|111850.5|111800.5|111876.9|111816.1|111849.5|111799.5|46
1736520310000|2025-01-10 14:45:10|111849.5|111799.5|111863.9|111813.9|111863.9|111813.9|111849.2|111793.5|42
1736520320000|2025-01-10 14:45:20|111861.5|111811.5|111868.4|111818.4|111882|111827.9|111861.5|111802.8|44
1736520330000|2025-01-10 14:45:30|111865|111815|111888.5|111838.5|111894.9|111844.9|111865|111806.3|38
1736520340000|2025-01-10 14:45:40|111886.1|111836.1|111898.7|111848.7|111901.4|111848.7|111877|111816.4|33
1736520350000|2025-01-10 14:45:50|111897.2|111847.2|111880.7|111830.7|111897.8|111847.8|111879.5|111829.5|42
1736520360000|2025-01-10 14:46:00|111879.5|111829.5|111886.4|111836.4|111886.9|111836.9|111870.3|111810.4|37
1736520370000|2025-01-10 14:46:10|111891.8|111841.8|111894.5|111844.5|111897.1|111847.1|111880.4|111830.4|29
1736520380000|2025-01-10 14:46:20|111896|111846|111904.1|111854.1|111915.2|111854.6|111890.5|111840.5|39
1736520390000|2025-01-10 14:46:30|111905|111855|111930.7|111880.7|111930.7|111880.7|111904.7|111854.7|27
1736520400000|2025-01-10 14:46:40|111931.1|111881.1|111951|111901|111955.1|111905.1|111926|111876|35
1736520410000|2025-01-10 14:46:50|111950.4|111900.4|111957.7|111907.7|111960.3|111910.3|111950.4|111900.4|20
1736520420000|2025-01-10 14:47:00|111963.9|111913.9|111965.6|111915.6|111968.1|111918.1|111962.6|111912.6|20
1736520430000|2025-01-10 14:47:10|111967.5|111917.5|111967.6|111917.6|111992.8|111929.5|111962|111912|34
1736520440000|2025-01-10 14:47:20|111968.8|111918.8|112002.3|111952.3|112016.6|111955.5|111968.8|111918.8|39
1736520450000|2025-01-10 14:47:30|112002|111952|112025.8|111954.3|112025.8|111968|112000.1|111947.9|33
1736520460000|2025-01-10 14:47:40|112025.4|111954|112022.5|111972.5|112029.1|111972.5|112014.6|111954|32
1736520470000|2025-01-10 14:47:50|112019.5|111969.5|112029.4|111979.4|112029.9|111979.9|112008.6|111958.6|44
1736520480000|2025-01-10 14:48:00|112027.5|111977.5|112027.8|111977.8|112030.8|111980.8|112023.2|111973.2|29
1736520490000|2025-01-10 14:48:10|112025.1|111975.1|112037.9|111987.9|112043.5|111993.5|112019.9|111969.9|33
1736520500000|2025-01-10 14:48:20|112037.4|111987.4|112033.1|111983.1|112037.4|111987.4|112026.7|111976.7|27
1736520510000|2025-01-10 14:48:30|112031.9|111981.9|112041.2|111991.2|112044.2|111991.2|112028.5|111973.5|26
1736520520000|2025-01-10 14:48:40|112041.8|111991.8|112047.9|111976.4|112047.9|111991.8|112028.9|111971.1|27
1736520530000|2025-01-10 14:48:50|112048.8|111978.4|112054|112004|112058.9|112008.9|112048.1|111975.2|33
1736520540000|2025-01-10 14:49:00|112054.4|112004.4|112042|111992|112068|112007.5|112042|111992|22
1736520550000|2025-01-10 14:49:10|112044|111994|112051.1|112001.1|112054.5|112004.5|112044|111994|24
1736520560000|2025-01-10 14:49:20|112051.5|112001.5|112033.9|111983.9|112067.6|112002.4|112032.5|111982.5|39
1736520570000|2025-01-10 14:49:30|112034.3|111984.3|112033.1|111983.1|112036.3|111986.3|112025.8|111975.8|30
1736520580000|2025-01-10 14:49:40|112032.9|111982.9|112042.8|111992.8|112050|111994.4|112032.9|111979.7|19
1736520590000|2025-01-10 14:49:50|112041.8|111991.8|112029.8|111979.8|112041.8|111991.8|112026.9|111976.9|39
1736520600000|2025-01-10 14:50:00|112034.8|111984.8|112056.7|112006.7|112059.3|112009.3|112032|111982|33
1736520610000|2025-01-10 14:50:10|112060.7|112010.7|112084.9|112034.9|112087.2|112037.2|112058.9|112008.9|24
1736520620000|2025-01-10 14:50:20|112086.2|112036.2|112079|112029|112088.4|112038.4|112078.5|112028.5|28
1736520630000|2025-01-10 14:50:30|112080|112030|112084|112034|112086|112036|112075.5|112025.5|33
1736520640000|2025-01-10 14:50:40|112081.6|112031.6|112080.7|112030.7|112083.6|112033.6|112076.3|112026.3|29
1736520650000|2025-01-10 14:50:50|112080.1|112030.1|112076.6|112026.6|112080.1|112030.1|112067.9|112017.9|24
1736520660000|2025-01-10 14:51:00|112074.8|112024.8|112068.6|112018.6|112076.2|112026.2|112064.7|112014.7|27
1736520670000|2025-01-10 14:51:10|112069.7|112019.7|112071.7|112021.7|112074.1|112024.1|112068.3|112018.3|13
1736520680000|2025-01-10 14:51:20|112073.1|112023.1|112080.4|112030.4|112080.4|112030.4|112069.8|112019.8|28
1736520690000|2025-01-10 14:51:30|112081.9|112031.9|112080.3|112030.3|112099.3|112033.9|112073.1|112022.4|27
1736520700000|2025-01-10 14:51:40|112082.3|112032.3|112086.2|112036.2|112088.4|112038.4|112081.1|112031.1|18
1736520710000|2025-01-10 14:51:50|112087.2|112037.2|112073.7|112023.7|112093.1|112042.7|112073.7|112019.6|24
1736520720000|2025-01-10 14:52:00|112072.2|112022.2|112062.7|112012.7|112082.9|112022.2|112053|111993.4|27
1736520730000|2025-01-10 14:52:10|112062.8|112012.8|112077.3|112027.3|112077.3|112027.3|112052.6|111991.8|29
1736520740000|2025-01-10 14:52:20|112076.2|112026.2|112079.2|112029.2|112079.2|112029.2|112070.6|112020.6|15
1736520750000|2025-01-10 14:52:30|112081.6|112031.6|112091.5|112041.5|112091.7|112041.7|112080.7|112030.7|18
1736520760000|2025-01-10 14:52:40|112092.3|112042.3|112108.1|112058.1|112108.6|112058.6|112092.1|112042.1|22
1736520770000|2025-01-10 14:52:50|112107.2|112057.2|112112.4|112062.4|112119.4|112069.4|112106|112056|28
1736520780000|2025-01-10 14:53:00|112113.3|112063.3|112127.8|112077.8|112131.1|112081.1|112111.4|112061.4|27
1736520790000|2025-01-10 14:53:10|112130.2|112080.2|112119.8|112069.8|112130.2|112080.2|112105.6|112055.6|30
1736520800000|2025-01-10 14:53:20|112119|112069|112109.8|112059.8|112119|112069|112109.8|112059.8|6
1736520810000|2025-01-10 14:53:30|112110.6|112060.6|112115.8|112065.8|112115.8|112065.8|112109.4|112059.4|16
1736520820000|2025-01-10 14:53:40|112116.7|112066.7|112114.8|112064.8|112119.4|112069.4|112113.5|112063.5|16
1736520830000|2025-01-10 14:53:50|112114|112064|112120.9|112070.9|112125.2|112075.2|112113.1|112063.1|22
1736520840000|2025-01-10 14:54:00|112123.3|112073.3|112141.7|112091.7|112146.7|112096.7|112121.3|112071.3|33
1736520850000|2025-01-10 14:54:10|112143.4|112093.4|112151.5|112101.5|112152.5|112102.5|112136.6|112086.6|24
1736520860000|2025-01-10 14:54:20|112149.8|112099.8|112147.9|112097.9|112152.9|112102.9|112147.2|112097.2|15
1736520870000|2025-01-10 14:54:30|112148.7|112098.7|112165.1|112115.1|112165.1|112115.1|112148.7|112098.7|20
1736520880000|2025-01-10 14:54:40|112168.8|112118.8|112152.5|112102.5|112168.8|112118.8|112152.5|112102.5|26
1736520890000|2025-01-10 14:54:50|112151.7|112101.7|112152.3|112102.3|112157.7|112107.7|112151.7|112101.7|25
1736520900000|2025-01-10 14:55:00|112151.7|112101.7|112145.8|112095.8|112151.7|112101.7|112142.1|112092.1|18
1736520910000|2025-01-10 14:55:10|112144.8|112094.8|112126.9|112076.9|112144.8|112094.8|112123.1|112073.1|32
1736520920000|2025-01-10 14:55:20|112127.6|112077.6|112123.6|112073.6|112132.3|112082.3|112118.3|112068.3|31
1736520930000|2025-01-10 14:55:30|112120.5|112070.5|112119|112069|112126.3|112076.3|112119|112069|17
1736520940000|2025-01-10 14:55:40|112114|112064|112122.6|112072.6|112127|112077|112114|112064|32
1736520950000|2025-01-10 14:55:50|112123.9|112073.9|112131.3|112081.3|112139.2|112089.2|112123.9|112073.9|33
1736520960000|2025-01-10 14:56:00|112131.9|112081.9|112137.3|112087.3|112137.6|112087.6|112125.1|112075.1|23
1736520970000|2025-01-10 14:56:10|112136.7|112086.7|112129.8|112079.8|112137.5|112087.5|112129.8|112079.8|21
1736520980000|2025-01-10 14:56:20|112130.2|112080.2|112132.4|112082.4|112132.4|112082.4|112128|112078|17
1736520990000|2025-01-10 14:56:30|112131.5|112081.5|112133.8|112083.8|112135.5|112085.5|112129.5|112079.5|12
1736521000000|2025-01-10 14:56:40|112133.5|112083.5|112115.4|112065.4|112133.6|112083.6|112115.4|112065.4|19
1736521010000|2025-01-10 14:56:50|112114.8|112064.8|112118.5|112068.5|112118.5|112068.5|112114.8|112064.8|4
1736521020000|2025-01-10 14:57:00|112117.9|112067.9|112125.7|112075.7|112128.5|112078.5|112117.9|112067.9|13
1736521030000|2025-01-10 14:57:10|112126.2|112076.2|112133.1|112083.1|112133.1|112083.1|112125.2|112075.2|10
1736521040000|2025-01-10 14:57:20|112137.5|112087.5|112135.4|112085.4|112140.7|112090.7|112132.5|112082.5|22
1736521050000|2025-01-10 14:57:30|112135.9|112085.9|112124.7|112074.7|112140.6|112090.6|112119.5|112069.5|41
1736521060000|2025-01-10 14:57:40|112126|112076|112125.8|112075.8|112131.1|112081.1|112120.6|112070.6|23
1736521070000|2025-01-10 14:57:50|112124.6|112074.6|112128.5|112078.5|112128.9|112078.9|112118.4|112068.4|39
1736521080000|2025-01-10 14:58:00|112128.1|112078.1|112115.7|112065.7|112134.2|112084.2|112114.4|112064.4|37
1736521090000|2025-01-10 14:58:10|112116|112066|112120.6|112095.6|112128.9|112095.6|112112.6|112062.6|32
1736521100000|2025-01-10 14:58:20|112119.7|112094.7|112119.1|112094.1|112120.1|112095.1|112109.2|112084.2|32
1736521110000|2025-01-10 14:58:30|112118.5|112093.5|112108.9|112083.9|112118.5|112093.5|112102.2|112077.2|41
1736521120000|2025-01-10 14:58:40|112106.6|112081.6|112095.4|112070.4|112106.6|112081.6|112095|112070|23
1736521130000|2025-01-10 14:58:50|112095|112070|112093.2|112068.2|112096.8|112071.8|112092.2|112067.2|30
1736521140000|2025-01-10 14:59:00|112092.7|112067.7|112094.7|112044.7|112103.9|112070.2|112082.2|112042.4|42
1736521150000|2025-01-10 14:59:10|112094.4|112044.4|112091.5|112041.5|112095.6|112045.6|112090|112040|25
1736521160000|2025-01-10 14:59:20|112091.8|112041.8|112100|112050|112100|112050|112091.3|112041.3|20
1736521170000|2025-01-10 14:59:30|112099.8|112049.8|112095.4|112045.4|112101.8|112051.8|112095.3|112045.3|50
1736521180000|2025-01-10 14:59:40|112096.9|112046.9|112093|112043|112099.1|112049.1|112088.1|112038.1|31
1736521190000|2025-01-10 14:59:50|112095.6|112045.6|112107|112025.7|112113.7|112050.3|112094.8|112009.1|39
1736521200000|2025-01-10 15:00:00|112122.5|112034.5|112161.5|112071.2|112195|112080.2|112122.5|112034.5|66
1736521210000|2025-01-10 15:00:10|112161.4|112065.2|112234.3|112138.2|112238.5|112140.4|112152.5|112052.8|64
1736521220000|2025-01-10 15:00:20|112230.5|112127.1|112196.5|112146.5|112235.9|112154|112189.6|112122.9|65
1736521230000|2025-01-10 15:00:30|112194.6|112144.6|112180.4|112107.6|112194.6|112144.6|112147.3|112084|60
1736521240000|2025-01-10 15:00:40|112171.3|112121.3|112195.7|112145.7|112208.2|112146.1|112169|112109.7|52
1736521250000|2025-01-10 15:00:50|112196.7|112146.7|112175.6|112125.6|112200.3|112150.3|112175.6|112125.6|49
1736521260000|2025-01-10 15:01:00|112173.3|112123.3|112193.7|112143.7|112201.2|112151.2|112173.3|112123.3|50
1736521270000|2025-01-10 15:01:10|112194.2|112144.2|112234.2|112184.2|112234.2|112184.2|112191.6|112141.6|31
1736521280000|2025-01-10 15:01:20|112235.7|112185.7|112251.1|112201.1|112254.6|112204.6|112221.5|112171.5|47
1736521290000|2025-01-10 15:01:30|112251.9|112201.9|112257.5|112207.5|112258.4|112208.4|112244.1|112194.1|42
1736521300000|2025-01-10 15:01:40|112251.1|112201.1|112271.8|112221.8|112271.8|112221.8|112243.3|112193.3|39
1736521310000|2025-01-10 15:01:50|112271.4|112221.4|112248|112198|112272.2|112222.2|112247.2|112197.2|38
1736521320000|2025-01-10 15:02:00|112248.3|112198.3|112239.7|112189.7|112254.4|112204.4|112238.5|112188.5|49
1736521330000|2025-01-10 15:02:10|112239.2|112189.2|112209.3|112159.3|112244.5|112194.5|112208.7|112158.7|39
1736521340000|2025-01-10 15:02:20|112208.9|112158.9|112223.7|112173.7|112224.2|112174.2|112206.7|112156.7|45
1736521350000|2025-01-10 15:02:30|112223.2|112173.2|112252.7|112182.7|112252.7|112188.6|112217.2|112150.8|45
1736521360000|2025-01-10 15:02:40|112254.2|112180|112254.6|112204.6|112270.6|112213.3|112249.6|112180|49
1736521370000|2025-01-10 15:02:50|112253.5|112203.5|112301.6|112251.6|112320.5|112270.5|112251.6|112201.6|51
1736521380000|2025-01-10 15:03:00|112300.3|112250.3|112274.6|112224.6|112305|112255|112270.4|112220.4|60
1736521390000|2025-01-10 15:03:10|112275.6|112225.6|112293.4|112243.4|112295.7|112245.7|112275.6|112225.6|66
1736521400000|2025-01-10 15:03:20|112298.7|112248.7|112288.4|112238.4|112303.9|112253.9|112275.7|112225.7|67
1736521410000|2025-01-10 15:03:30|112287.9|112237.9|112321.7|112271.7|112324.7|112274.7|112287.4|112237.4|53
1736521420000|2025-01-10 15:03:40|112317.7|112267.7|112301.3|112251.3|112317.7|112267.7|112300.1|112250.1|37
1736521430000|2025-01-10 15:03:50|112302.4|112252.4|112281.3|112256.3|112311.2|112274.3|112281.3|112246.2|51
1736521440000|2025-01-10 15:04:00|112281.1|112256.1|112287.1|112262.1|112287.1|112262.1|112260.7|112235.7|52
1736521450000|2025-01-10 15:04:10|112286.5|112261.5|112258.1|112233.1|112286.5|112261.5|112251.7|112226.7|61
1736521460000|2025-01-10 15:04:20|112258.7|112233.7|112262.7|112212.7|112269.6|112234|112256.2|112211.6|39
1736521470000|2025-01-10 15:04:30|112262.4|112212.4|112226.9|112176.9|112265.9|112215.9|112224|112176.9|38
1736521480000|2025-01-10 15:04:40|112225|112175|112242.4|112192.4|112253.7|112203.7|112221.8|112171.8|53
1736521490000|2025-01-10 15:04:50|112241.6|112191.6|112228.6|112178.6|112241.6|112191.6|112227|112177|48
1736521500000|2025-01-10 15:05:00|112228.1|112178.1|112189.8|112164.8|112228.1|112189.8|112186.2|112161.2|51
1736521510000|2025-01-10 15:05:10|112191.8|112166.8|112180.8|112155.8|112193.8|112168.8|112180.8|112155.8|32
1736521520000|2025-01-10 15:05:20|112181.5|112156.5|112137.3|112112.3|112196|112171|112137.3|112103.7|59
1736521530000|2025-01-10 15:05:30|112139.7|112114.7|112112.9|112087.9|112140.6|112114.7|112092.4|112067.4|53
1736521540000|2025-01-10 15:05:40|112112.4|112087.4|112109.7|112084.7|112113.7|112088.7|112100.7|112075.7|53
1736521550000|2025-01-10 15:05:50|112108.1|112083.1|112101.8|112076.8|112112.4|112087.4|112101.4|112076.4|30
1736521560000|2025-01-10 15:06:00|112102.1|112077.1|112113.8|112088.8|112120.6|112091.7|112099.4|112064.5|61
1736521570000|2025-01-10 15:06:10|112113.6|112088.6|112119.6|112094.6|112132.2|112107.2|112113.6|112088.6|41
1736521580000|2025-01-10 15:06:20|112121.7|112096.7|112127.4|112102.4|112132.4|112107.4|112120.5|112095.5|45
1736521590000|2025-01-10 15:06:30|112127.8|112102.8|112166.8|112141.8|112177.2|112152.2|112127.8|112102.8|52
1736521600000|2025-01-10 15:06:40|112165.6|112140.6|112195.6|112170.6|112196.8|112171.8|112165.1|112140.1|46
1736521610000|2025-01-10 15:06:50|112195.2|112170.2|112202.3|112177.3|112204|112179|112189.3|112164.3|43
1736521620000|2025-01-10 15:07:00|112201.3|112176.3|112203.3|112153.3|112212.3|112176.3|112191.4|112148|55
1736521630000|2025-01-10 15:07:10|112202.4|112152.4|112216|112166|112217.9|112171.5|112196.5|112151.3|48
1736521640000|2025-01-10 15:07:20|112216.7|112166.7|112212.2|112162.2|112216.7|112166.7|112201.9|112151.9|44
1736521650000|2025-01-10 15:07:30|112216.8|112166.8|112213.7|112163.7|112216.8|112166.8|112207.9|112157.9|46
1736521660000|2025-01-10 15:07:40|112212.4|112162.4|112212.5|112162.5|112212.5|112162.5|112198.9|112148.9|26
1736521670000|2025-01-10 15:07:50|112213.4|112163.4|112210.2|112160.2|112213.4|112163.4|112187.5|112137.5|36
1736521680000|2025-01-10 15:08:00|112211.7|112161.7|112190.7|112140.7|112214|112164|112183.3|112133.3|36
1736521690000|2025-01-10 15:08:10|112190.2|112140.2|112199.7|112149.7|112212.9|112162.9|112188.7|112138.7|35
1736521700000|2025-01-10 15:08:20|112198.6|112148.6|112212.2|112162.2|112212.2|112162.2|112177.4|112127.4|49
1736521710000|2025-01-10 15:08:30|112211.4|112161.4|112217.2|112167.2|112221.5|112190|112208.9|112158.9|44
1736521720000|2025-01-10 15:08:40|112217.5|112167.5|112218.3|112193.3|112250.3|112210.6|112214.8|112167.5|55
1736521730000|2025-01-10 15:08:50|112218.6|112193.6|112221.4|112196.4|112229.9|112204.9|112203.2|112168.5|50
1736521740000|2025-01-10 15:09:00|112220.7|112195.7|112204.2|112179.2|112223.6|112198.6|112202.8|112163.2|42
1736521750000|2025-01-10 15:09:10|112203.5|112178.5|112201.3|112176.3|112209|112184|112186.3|112161.3|48
1736521760000|2025-01-10 15:09:20|112203.4|112178.4|112207.7|112182.7|112219.6|112194.6|112199.5|112174.5|44
1736521770000|2025-01-10 15:09:30|112209.8|112184.8|112202.8|112177.8|112217|112192|112199.4|112174.4|49
1736521780000|2025-01-10 15:09:40|112201.8|112176.8|112200.2|112175.2|112211.7|112186.7|112194.3|112169.3|42
1736521790000|2025-01-10 15:09:50|112199.8|112174.8|112192.3|112167.3|112207.5|112182.5|112191.8|112166.8|40
1736521800000|2025-01-10 15:10:00|112190.8|112165.8|112145.9|112120.9|112190.8|112165.8|112132|112107|52
1736521810000|2025-01-10 15:10:10|112144.3|112119.3|112152.8|112127.8|112158.9|112133.9|112137.3|112112.3|47
1736521820000|2025-01-10 15:10:20|112147.7|112122.7|112141.9|112116.9|112154.9|112129.9|112140.3|112115.3|40
1736521830000|2025-01-10 15:10:30|112141.6|112116.6|112151.9|112126.9|112154.7|112129.7|112141.5|112116.5|32
1736521840000|2025-01-10 15:10:40|112154.2|112129.2|112156.6|112131.6|112178.9|112153.9|112147.9|112122.9|46
1736521850000|2025-01-10 15:10:50|112155.9|112130.9|112147.4|112122.4|112160.5|112135.5|112144.5|112119.5|47
1736521860000|2025-01-10 15:11:00|112146.4|112121.4|112142.3|112117.3|112154.1|112129.1|112134.6|112109.6|37
1736521870000|2025-01-10 15:11:10|112142.8|112117.8|112164.8|112139.8|112170.5|112145.5|112137.6|112112.6|39
1736521880000|2025-01-10 15:11:20|112163.9|112138.9|112179|112129|112179.5|112138.9|112150.1|112110.6|36
1736521890000|2025-01-10 15:11:30|112179.5|112129.5|112137.9|112087.9|112179.5|112129.5|112137.9|112087.9|41
1736521900000|2025-01-10 15:11:40|112136.4|112086.4|112136.9|112086.9|112139.2|112089.2|112131.9|112081.9|39
1736521910000|2025-01-10 15:11:50|112137.5|112087.5|112125.4|112100.4|112139|112109.5|112122.1|112086.1|35
1736521920000|2025-01-10 15:12:00|112125.6|112100.6|112133.1|112108.1|112136.4|112111.4|112123.3|112098.3|39
1736521930000|2025-01-10 15:12:10|112132.5|112107.5|112135.1|112110.1|112143.1|112118.1|112126.4|112101.4|38
1736521940000|2025-01-10 15:12:20|112135.2|112110.2|112098.9|112073.9|112136.2|112111.2|112098.6|112073.6|44
1736521950000|2025-01-10 15:12:30|112097.2|112072.2|112108.5|112083.5|112110.7|112085.7|112089.3|112064.3|45
1736521960000|2025-01-10 15:12:40|112107.7|112082.7|112098.7|112073.7|112108.2|112083.2|112092.8|112067.8|27
1736521970000|2025-01-10 15:12:50|112098|112073|112071.9|112046.9|112099.8|112074.8|112067|112042|44
1736521980000|2025-01-10 15:13:00|112071.8|112046.8|112069.5|112044.5|112082.5|112057.5|112065.5|112040.5|49
1736521990000|2025-01-10 15:13:10|112070.2|112045.2|112053.5|112028.5|112084.8|112059.8|112051.2|112026.2|59
1736522000000|2025-01-10 15:13:20|112049.1|112024.1|112050.5|112025.5|112054.9|112029.9|112047.4|112022.4|31
1736522010000|2025-01-10 15:13:30|112050.9|112025.9|112062.2|112037.2|112074.7|112049.7|112050.4|112025.4|50
1736522020000|2025-01-10 15:13:40|112061.1|112036.1|112057.4|112032.4|112061.1|112036.1|112054.6|112029.6|30
1736522030000|2025-01-10 15:13:50|112056.7|112031.7|112074.6|112049.6|112078.6|112053.6|112050.1|112025.1|39
1736522040000|2025-01-10 15:14:00|112072.3|112047.3|112077.4|112052.4|112078.3|112053.3|112060.9|112035.9|47
1736522050000|2025-01-10 15:14:10|112075.3|112050.3|112071.1|112046.1|112078.6|112053.6|112059|112034|45
1736522060000|2025-01-10 15:14:20|112069.6|112044.6|112051.8|112026.8|112071.3|112046.3|112050.1|112025.1|31
1736522070000|2025-01-10 15:14:30|112052.4|112027.4|112037.4|112012.4|112055.4|112030.4|112028.7|112003.7|48
1736522080000|2025-01-10 15:14:40|112036.3|112011.3|112052.1|112027.1|112063.4|112027.1|112033.3|111997.5|36
1736522090000|2025-01-10 15:14:50|112056.6|112031.6|112057.1|112032.1|112065.7|112040.7|112049.6|112024.6|27
1736522100000|2025-01-10 15:15:00|112051.8|112026.8|112070.2|112020.2|112079.4|112038.2|112049.3|112011.6|48
1736522110000|2025-01-10 15:15:10|112069.4|112019.4|112022.6|111972.6|112069.4|112025.5|112022.1|111972.1|41
1736522120000|2025-01-10 15:15:20|112023.8|111973.8|112027.7|111977.7|112029.4|111979.4|112016|111966|25
1736522130000|2025-01-10 15:15:30|112026.6|111976.6|112023.8|111973.8|112029.3|111979.3|112017.4|111967.4|27
1736522140000|2025-01-10 15:15:40|112022.8|111972.8|111991.7|111941.7|112022.9|111972.9|111990.9|111940.9|32
1736522150000|2025-01-10 15:15:50|111990.6|111940.6|111984|111934|111990.6|111940.6|111977.4|111927.4|32
1736522160000|2025-01-10 15:16:00|111982.3|111932.3|111991|111941|111991|111941|111976.7|111926.7|39
1736522170000|2025-01-10 15:16:10|111990|111940|111995.7|111945.7|112000.7|111950.7|111985.3|111935.3|30
1736522180000|2025-01-10 15:16:20|111993.1|111943.1|111993.9|111943.9|112003.2|111953.2|111989.6|111939.6|45
1736522190000|2025-01-10 15:16:30|111993.1|111943.1|111962.4|111912.4|111993.1|111943.1|111962.4|111912.4|44
1736522200000|2025-01-10 15:16:40|111959.1|111909.1|111983.1|111933.1|111989.6|111946.6|111959.1|111909.1|41
1736522210000|2025-01-10 15:16:50|111983.8|111933.8|111962|111937|111986.7|111937|111959.9|111926.2|25
1736522220000|2025-01-10 15:17:00|111968.4|111943.4|111972.8|111922.8|111986.9|111943.7|111963.1|111922.2|40
1736522230000|2025-01-10 15:17:10|111973.4|111923.4|111982.1|111932.1|111984.2|111934.2|111966.5|111916.5|28
1736522240000|2025-01-10 15:17:20|111980.3|111930.3|111980.3|111930.3|111982.4|111937.9|111958|111922.4|26
1736522250000|2025-01-10 15:17:30|111983.7|111933.7|111944.7|111894.7|111984.2|111934.2|111934.7|111884.7|44
1736522260000|2025-01-10 15:17:40|111946.2|111896.2|111939.5|111889.5|111946.2|111896.2|111939.5|111889.5|24
1736522270000|2025-01-10 15:17:50|111939|111889|111919.7|111894.7|111940.6|111915.6|111919.7|111888.4|30
1736522280000|2025-01-10 15:18:00|111920.5|111895.5|111956.2|111906.2|111958|111915|111918.2|111889.1|42
1736522290000|2025-01-10 15:18:10|111954.8|111904.8|111931.7|111881.7|111958.9|111908.9|111915.2|111879.2|40
1736522300000|2025-01-10 15:18:20|111932.9|111882.9|111924.8|111874.8|111934.5|111890|111912.2|111870.8|30
1736522310000|2025-01-10 15:18:30|111922.2|111872.2|111930|111880|111933.9|111883.9|111914.1|111864.1|42
1736522320000|2025-01-10 15:18:40|111929.9|111879.9|111923.8|111873.8|111931.2|111881.2|111923.5|111873.5|33
1736522330000|2025-01-10 15:18:50|111921.2|111871.2|111931.7|111881.7|111931.8|111881.8|111919.7|111869.7|49
1736522340000|2025-01-10 15:19:00|111932.4|111882.4|111901.9|111851.9|111932.8|111882.8|111901.9|111851.9|46
1736522350000|2025-01-10 15:19:10|111901.2|111851.2|111891.6|111841.6|111908.6|111858.6|111891.6|111841.6|24
1736522360000|2025-01-10 15:19:20|111889.5|111839.5|111910.5|111860.5|111917.1|111867.1|111889.5|111839.5|49
1736522370000|2025-01-10 15:19:30|111911.3|111861.3|111920.2|111870.2|111927.6|111877.6|111911.3|111861.3|28
1736522380000|2025-01-10 15:19:40|111920.1|111870.1|111930.3|111880.3|111942.1|111892.1|111918.8|111868.8|32
1736522390000|2025-01-10 15:19:50|111929|111879|111917.1|111867.1|111930.3|111880.3|111914.8|111864.8|32
1736522400000|2025-01-10 15:20:00|111918|111868|111904.6|111854.6|111918|111868|111901.9|111851.9|28
1736522410000|2025-01-10 15:20:10|111903|111853|111890.7|111840.7|111903|111853|111889.5|111839.5|37
1736522420000|2025-01-10 15:20:20|111893.8|111843.8|111868.2|111818.2|111894.8|111844.8|111867.3|111817.3|24
1736522430000|2025-01-10 15:20:30|111867.2|111817.2|111869|111819|111877.4|111827.4|111864.1|111814.1|30
1736522440000|2025-01-10 15:20:40|111868.7|111818.7|111858.2|111808.2|111869.3|111819.3|111852.5|111802.5|32
1736522450000|2025-01-10 15:20:50|111866.2|111816.2|111832.7|111782.7|111871.1|111821.1|111832.2|111782.2|36
1736522460000|2025-01-10 15:21:00|111833.6|111783.6|111827.9|111802.9|111833.8|111802.9|111808.1|111758.1|54
1736522470000|2025-01-10 15:21:10|111818.3|111793.3|111815|111790|111830.3|111805.3|111805.6|111780.6|36
1736522480000|2025-01-10 15:21:20|111820.6|111795.6|111819.5|111794.5|111825.2|111800.2|111805.6|111780.6|49
1736522490000|2025-01-10 15:21:30|111819.1|111794.1|111807.1|111782.1|111820.2|111795.2|111799.4|111774.4|33
1736522500000|2025-01-10 15:21:40|111806.1|111781.1|111826.1|111801.1|111832.4|111807.4|111804.8|111779.8|54
1736522510000|2025-01-10 15:21:50|111825.2|111800.2|111845.7|111820.7|111849.6|111824.6|111819.9|111794.9|53
1736522520000|2025-01-10 15:22:00|111845.1|111820.1|111850.1|111825.1|111851.2|111826.2|111828.6|111803.6|40
1736522530000|2025-01-10 15:22:10|111850.9|111825.9|111844.8|111819.8|111851.7|111826.7|111840.6|111815.6|47
1736522540000|2025-01-10 15:22:20|111845.8|111820.8|111882.1|111857.1|111883.1|111858.1|111845.7|111820.7|61
1736522550000|2025-01-10 15:22:30|111884|111859|111886.8|111861.8|111893.3|111868.3|111869.6|111844.6|48
1736522560000|2025-01-10 15:22:40|111886.6|111861.6|111874.6|111849.6|111890.6|111865.6|111874.6|111849.6|47
1736522570000|2025-01-10 15:22:50|111874.1|111849.1|111881.9|111856.9|111892.1|111867.1|111873.5|111848.5|42
1736522580000|2025-01-10 15:23:00|111881.3|111856.3|111870|111845|111881.6|111856.6|111867.9|111842.9|41
1736522590000|2025-01-10 15:23:10|111868.3|111843.3|111851.6|111826.6|111871|111846|111851.6|111826.6|42
1736522600000|2025-01-10 15:23:20|111852.1|111827.1|111853.7|111828.7|111857.9|111832.9|111849.1|111824.1|40
1736522610000|2025-01-10 15:23:30|111854|111829|111855.8|111830.8|111864.6|111839.6|111851|111826|49
1736522620000|2025-01-10 15:23:40|111860.5|111835.5|111873.2|111848.2|111873.7|111848.7|111857|111832|44
1736522630000|2025-01-10 15:23:50|111873.7|111848.7|111859.9|111834.9|111873.7|111848.7|111856.2|111831.2|35
1736522640000|2025-01-10 15:24:00|111859.3|111834.3|111845.5|111820.5|111859.3|111834.3|111833.1|111808.1|44
1736522650000|2025-01-10 15:24:10|111846.2|111821.2|111852.4|111827.4|111854.5|111829.5|111846.2|111821.2|26
1736522660000|2025-01-10 15:24:20|111851.7|111826.7|111838.5|111813.5|111851.8|111826.8|111838|111813|30
1736522670000|2025-01-10 15:24:30|111837.8|111812.8|111820.9|111795.9|111837.8|111812.8|111818.2|111793.2|27
1736522680000|2025-01-10 15:24:40|111820.6|111795.6|111831.3|111806.3|111832.8|111807.8|111820.6|111795.6|28
1736522690000|2025-01-10 15:24:50|111831.8|111806.8|111821.8|111796.8|111833.3|111808.3|111817.2|111792.2|32
1736522700000|2025-01-10 15:25:00|111822.1|111797.1|111829.4|111804.4|111830.4|111805.4|111820.9|111795.9|37
1736522710000|2025-01-10 15:25:10|111830.7|111805.7|111817.8|111792.8|111836.1|111811.1|111816|111791|42
1736522720000|2025-01-10 15:25:20|111817.4|111792.4|111827.8|111802.8|111827.8|111802.8|111814.2|111789.2|33
1736522730000|2025-01-10 15:25:30|111828.4|111803.4|111788.6|111763.6|111831.5|111806.5|111788.6|111763.6|46
1736522740000|2025-01-10 15:25:40|111789.6|111764.6|111801.2|111776.2|111802|111777|111772.2|111747.2|48
1736522750000|2025-01-10 15:25:50|111801.9|111776.9|111825.1|111800.1|111827.2|111802.2|111801.9|111776.9|36
1736522760000|2025-01-10 15:26:00|111824.4|111799.4|111832.9|111807.9|111839.2|111814.2|111815.2|111790.2|37
1736522770000|2025-01-10 15:26:10|111832.3|111807.3|111847.8|111822.8|111848.4|111823.4|111829.7|111804.7|48
1736522780000|2025-01-10 15:26:20|111851.6|111826.6|111854.8|111829.8|111865.8|111840.8|111851.6|111826.6|28
1736522790000|2025-01-10 15:26:30|111853.3|111828.3|111849.8|111824.8|111854.5|111829.5|111836.3|111811.3|32
1736522800000|2025-01-10 15:26:40|111848.5|111823.5|111841.8|111816.8|111848.5|111823.5|111822.6|111797.6|37
1736522810000|2025-01-10 15:26:50|111841.9|111816.9|111848.5|111823.5|111854.4|111829.4|111839.7|111814.7|45
1736522820000|2025-01-10 15:27:00|111847.4|111822.4|111869.3|111844.3|111869.3|111844.3|111847.4|111822.4|30
1736522830000|2025-01-10 15:27:10|111868.4|111843.4|111867.8|111842.8|111868.9|111843.9|111865.8|111840.8|21
1736522840000|2025-01-10 15:27:20|111869.1|111844.1|111864.5|111839.5|111869.1|111844.1|111861.5|111836.5|34
1736522850000|2025-01-10 15:27:30|111864.3|111839.3|111881.7|111856.7|111882.5|111857.5|111864.3|111839.3|28
1736522860000|2025-01-10 15:27:40|111878.8|111853.8|111904.8|111879.8|111905.3|111880.3|111878.8|111853.8|39
1736522870000|2025-01-10 15:27:50|111904.1|111879.1|111906.2|111881.2|111906.2|111881.2|111894.6|111869.6|26
1736522880000|2025-01-10 15:28:00|111905.5|111880.5|111898.9|111873.9|111905.5|111880.5|111891.3|111866.3|35
1736522890000|2025-01-10 15:28:10|111898.3|111873.3|111893.2|111868.2|111902.4|111877.4|111893.2|111868.2|13
1736522900000|2025-01-10 15:28:20|111892.7|111867.7|111893|111868|111893.5|111868.5|111877.9|111852.9|35
1736522910000|2025-01-10 15:28:30|111893.7|111868.7|111886.5|111861.5|111899.2|111874.2|111883.1|111858.1|39
1736522920000|2025-01-10 15:28:40|111893.9|111868.9|111898|111873|111898|111873|111891.5|111866.5|35
1736522930000|2025-01-10 15:28:50|111897.4|111872.4|111906.3|111881.3|111908.1|111883.1|111896|111871|40
1736522940000|2025-01-10 15:29:00|111905.7|111880.7|111903.1|111878.1|111907.5|111882.5|111902.3|111877.3|13
1736522950000|2025-01-10 15:29:10|111902.5|111877.5|111902|111877|111908.8|111883.8|111901.4|111876.4|22
1736522960000|2025-01-10 15:29:20|111902.3|111877.3|111891.7|111866.7|111902.3|111877.3|111891.7|111866.7|6
1736522970000|2025-01-10 15:29:30|111891.2|111866.2|111889.7|111864.7|111895.8|111870.8|111888.8|111863.8|14
1736522980000|2025-01-10 15:29:40|111890.3|111865.3|111888.8|111863.8|111899.3|111874.3|111886.9|111861.9|16
1736522990000|2025-01-10 15:29:50|111887.5|111862.5|111893.4|111868.4|111898.6|111873.6|111887.5|111862.5|37
1736523000000|2025-01-10 15:30:00|111894.2|111869.2|111912.2|111887.2|111912.2|111887.2|111894.2|111869.2|41
1736523010000|2025-01-10 15:30:10|111915|111890|111929.4|111904.4|111932.7|111907.7|111906.7|111881.7|33
1736523020000|2025-01-10 15:30:20|111929|111904|111931.2|111906.2|111934.9|111909.9|111929|111904|18
1736523030000|2025-01-10 15:30:30|111930.6|111905.6|111924.8|111899.8|111931.5|111906.5|111924.8|111899.8|22
1736523040000|2025-01-10 15:30:40|111925.3|111900.3|111948.8|111923.8|111949.9|111924.9|111922.7|111897.7|55
1736523050000|2025-01-10 15:30:50|111945.1|111920.1|111938.9|111913.9|111947.7|111922.7|111933.5|111908.5|22
1736523060000|2025-01-10 15:31:00|111939.6|111914.6|111948.7|111923.7|111948.7|111923.7|111938.6|111913.6|36
1736523070000|2025-01-10 15:31:10|111949.2|111924.2|111933.3|111908.3|111954.6|111929.6|111933.3|111908.3|44
1736523080000|2025-01-10 15:31:20|111932.7|111907.7|111956.8|111931.8|111956.8|111931.8|111931.3|111906.3|42
1736523090000|2025-01-10 15:31:30|111959.5|111934.5|111971.9|111946.9|111971.9|111946.9|111959.5|111934.5|16
1736523100000|2025-01-10 15:31:40|111972.6|111947.6|111970|111945|111975.7|111950.7|111970|111945|33
1736523110000|2025-01-10 15:31:50|111971|111946|111959.6|111934.6|111974.4|111949.4|111957.6|111932.6|32
1736523120000|2025-01-10 15:32:00|111958.8|111933.8|111954.5|111929.5|111959|111934|111950|111925|35
1736523130000|2025-01-10 15:32:10|111955.5|111930.5|111946.2|111921.2|111956.7|111931.7|111938.4|111913.4|41
1736523140000|2025-01-10 15:32:20|111945.3|111920.3|111946.5|111921.5|111946.8|111921.8|111930|111905|23
1736523150000|2025-01-10 15:32:30|111948.3|111923.3|111952.4|111927.4|111956.7|111931.7|111948.3|111923.3|26
1736523160000|2025-01-10 15:32:40|111953.9|111928.9|111950.1|111925.1|111955.4|111930.4|111941.9|111916.9|27
1736523170000|2025-01-10 15:32:50|111949.6|111924.6|111964.3|111939.3|111965.2|111940.2|111949.6|111924.6|25
1736523180000|2025-01-10 15:33:00|111963.6|111938.6|111960.1|111935.1|111963.6|111938.6|111953.3|111928.3|28
1736523190000|2025-01-10 15:33:10|111959.5|111934.5|111941|111916|111959.5|111934.5|111941|111916|27
1736523200000|2025-01-10 15:33:20|111936.4|111911.4|111918.2|111893.2|111936.4|111911.4|111912.9|111887.9|28
1736523210000|2025-01-10 15:33:30|111918.8|111893.8|111916.5|111891.5|111921.7|111896.7|111912|111887|35
1736523220000|2025-01-10 15:33:40|111917|111892|111929.3|111904.3|111931.4|111906.4|111917|111892|26
1736523230000|2025-01-10 15:33:50|111930.3|111905.3|111907.9|111882.9|111930.3|111905.3|111903.2|111878.2|30
1736523240000|2025-01-10 15:34:00|111907.3|111882.3|111914.3|111889.3|111924.1|111899.1|111901.8|111876.8|36
1736523250000|2025-01-10 15:34:10|111915.2|111890.2|111947|111922|111952.9|111927.9|111915.2|111890.2|51
1736523260000|2025-01-10 15:34:20|111950.6|111925.6|111948.1|111923.1|111952.2|111927.2|111945.1|111920.1|26
1736523270000|2025-01-10 15:34:30|111947.5|111922.5|111964.7|111939.7|111967.5|111942.5|111945.5|111920.5|25
1736523280000|2025-01-10 15:34:40|111964.1|111939.1|111964.3|111939.3|111969.2|111944.2|111961.2|111936.2|28
1736523290000|2025-01-10 15:34:50|111965.2|111940.2|111960.8|111935.8|111965.2|111940.2|111957.6|111932.6|16
1736523300000|2025-01-10 15:35:00|111961.6|111936.6|111982.9|111957.9|111984.8|111959.8|111961.6|111936.6|46
1736523310000|2025-01-10 15:35:10|111983.7|111958.7|111981.3|111956.3|111992.2|111967.2|111981.3|111956.3|32
1736523320000|2025-01-10 15:35:20|111984|111959|112006.5|111981.5|112006.5|111981.5|111983.7|111958.7|31
1736523330000|2025-01-10 15:35:30|112005.8|111980.8|111988.5|111963.5|112011.4|111986.4|111986.5|111961.5|47
1736523340000|2025-01-10 15:35:40|111988.8|111963.8|112000|111975|112006.3|111981.3|111988.3|111963.3|35
1736523350000|2025-01-10 15:35:50|112000.6|111975.6|111999.5|111974.5|112004.8|111979.8|111997.8|111972.8|30
1736523360000|2025-01-10 15:36:00|111999|111974|112025|112000|112025|112000|111998.3|111973.3|44
1736523370000|2025-01-10 15:36:10|112024.4|111999.4|112017.8|111992.8|112025.6|112000.6|112017.8|111992.8|31
1736523380000|2025-01-10 15:36:20|112018.5|111993.5|112018.1|111993.1|112019.1|111994.1|112004.6|111979.6|38
1736523390000|2025-01-10 15:36:30|112017.5|111992.5|112005.8|111980.8|112017.9|111992.9|112005.8|111980.8|39
1736523400000|2025-01-10 15:36:40|112005.2|111980.2|112005.1|111980.1|112008.1|111983.1|112002.6|111977.6|22
1736523410000|2025-01-10 15:36:50|112004.8|111979.8|111997.8|111972.8|112004.8|111979.8|111991.9|111966.9|41
1736523420000|2025-01-10 15:37:00|111997.1|111972.1|111990.8|111965.8|111997.1|111972.1|111985.5|111960.5|34
1736523430000|2025-01-10 15:37:10|111991.4|111966.4|111982.5|111957.5|111993.1|111968.1|111977.5|111952.5|37
1736523440000|2025-01-10 15:37:20|111982|111957|111991.2|111966.2|111992.9|111967.9|111980.5|111955.5|37
1736523450000|2025-01-10 15:37:30|112000.7|111975.7|111997.6|111972.6|112001.8|111976.8|111994.1|111969.1|31
1736523460000|2025-01-10 15:37:40|111998|111973|111985.7|111960.7|111998|111973|111981.4|111956.4|30
1736523470000|2025-01-10 15:37:50|111985.1|111960.1|111989|111964|111996.6|111971.6|111983.4|111958.4|34
1736523480000|2025-01-10 15:38:00|111988.6|111963.6|111975.9|111950.9|111988.6|111963.6|111969.1|111944.1|27
1736523490000|2025-01-10 15:38:10|111975|111950|111977.9|111952.9|111984|111959|111972.9|111947.9|20
1736523500000|2025-01-10 15:38:20|111978.3|111953.3|111960.9|111935.9|111981|111956|111953.5|111928.5|36
1736523510000|2025-01-10 15:38:30|111960.1|111935.1|111959|111934|111962.4|111937.4|111946|111921|29
1736523520000|2025-01-10 15:38:40|111959.6|111934.6|111959.8|111934.8|111960.9|111935.9|111958|111933|22
1736523530000|2025-01-10 15:38:50|111957.2|111932.2|111964.4|111939.4|111974.7|111940|111954|111918.9|36
1736523540000|2025-01-10 15:39:00|111965.1|111940.1|111963.5|111938.5|111966.5|111941.5|111961.7|111936.7|23
1736523550000|2025-01-10 15:39:10|111964.2|111939.2|111979.8|111954.8|112002.7|111961.3|111964.2|111939.2|35
1736523560000|2025-01-10 15:39:20|111980.5|111955.5|111958.5|111933.5|111981.3|111956.3|111958.5|111933.5|36
1736523570000|2025-01-10 15:39:30|111952.8|111927.8|111926.7|111901.7|111953.4|111928.4|111922.9|111897.9|41
1736523580000|2025-01-10 15:39:40|111927|111902|111927.6|111902.6|111929.7|111904.7|111920.9|111895.9|22
1736523590000|2025-01-10 15:39:50|111928.3|111903.3|111959.1|111934.1|111963.5|111934.2|111928.3|111903.3|42
1736523600000|2025-01-10 15:40:00|111959.9|111934.9|111977.8|111952.8|111978.7|111953.7|111959.3|111934.3|24
1736523610000|2025-01-10 15:40:10|111978.2|111953.2|111978.6|111953.6|111978.6|111953.6|111963.5|111938.5|29
1736523620000|2025-01-10 15:40:20|111979.5|111954.5|112003.7|111953.7|112003.7|111954.5|111975|111937.1|12
1736523630000|2025-01-10 15:40:30|112006.4|111956.4|111991.6|111966.6|112007.9|111971.5|111988.6|111956|34
1736523640000|2025-01-10 15:40:40|111992.2|111967.2|111997.5|111972.5|112010.4|111976.2|111992.2|111959.2|33
1736523650000|2025-01-10 15:40:50|111997.3|111972.3|111997.7|111972.7|112000.8|111975.8|111991.8|111966.8|23
1736523660000|2025-01-10 15:41:00|111996.8|111971.8|112017.4|111992.4|112028.6|111993.3|111996.8|111971.8|38
1736523670000|2025-01-10 15:41:10|112016.3|111991.3|112025.8|111975.8|112026.7|111991.3|112009.3|111974.7|24
1736523680000|2025-01-10 15:41:20|112025.2|111975.2|112026|111976|112026|111976|112018|111968|19
1736523690000|2025-01-10 15:41:30|112026.7|111976.7|112019|111969|112026.7|111976.7|112019|111969|16
1736523700000|2025-01-10 15:41:40|112019.2|111969.2|112007|111982|112022.8|111982.7|111997.2|111964.5|29
1736523710000|2025-01-10 15:41:50|112004.1|111979.1|111998.1|111973.1|112006.6|111981.6|111989.9|111964.9|30
1736523720000|2025-01-10 15:42:00|111997.6|111972.6|112005.6|111980.6|112005.6|111980.6|111994.6|111969.6|29
1736523730000|2025-01-10 15:42:10|112006.4|111981.4|112011.9|111986.9|112030.7|111993.3|112004.2|111972.7|40
1736523740000|2025-01-10 15:42:20|112012.3|111987.3|112009|111984|112013|111988|112006.9|111981.9|38
1736523750000|2025-01-10 15:42:30|112009.3|111984.3|112007.2|111982.2|112009.3|111984.3|111999.3|111974.3|36
1736523760000|2025-01-10 15:42:40|112007.1|111982.1|112022.3|111972.3|112022.3|111987.7|112001.6|111969.8|26
1736523770000|2025-01-10 15:42:50|112023|111973|112031.9|112006.9|112031.9|112006.9|112018.3|111973|25
1736523780000|2025-01-10 15:43:00|112032.5|112007.5|112096.4|112046.4|112102|112052|112032.5|112007.5|52
1736523790000|2025-01-10 15:43:10|112096.8|112046.8|112101.5|112051.5|112106.4|112056.4|112095.7|112045.7|46
1736523800000|2025-01-10 15:43:20|112101.8|112051.8|112082.3|112057.3|112109.7|112066.3|112082.3|112045.7|50
1736523810000|2025-01-10 15:43:30|112083.3|112058.3|112077.3|112052.3|112084|112059|112068|112043|55
1736523820000|2025-01-10 15:43:40|112078.4|112053.4|112082|112057|112089.6|112064.6|112074.6|112049.6|36
1736523830000|2025-01-10 15:43:50|112084.5|112059.5|112072.9|112047.9|112086.8|112061.8|112070.1|112045.1|31
1736523840000|2025-01-10 15:44:00|112072.3|112047.3|112079.8|112054.8|112083.6|112058.6|112065.1|112040.1|42
1736523850000|2025-01-10 15:44:10|112081.4|112056.4|112084.5|112059.5|112087.3|112062.3|112078.7|112053.7|27
1736523860000|2025-01-10 15:44:20|112082.9|112057.9|112097.7|112072.7|112097.7|112072.7|112079.2|112054.2|46
1736523870000|2025-01-10 15:44:30|112097.2|112072.2|112097|112072|112099.8|112074.8|112094.7|112069.7|35
1736523880000|2025-01-10 15:44:40|112096.5|112071.5|112096.5|112071.5|112099.2|112074.2|112092.1|112067.1|32
1736523890000|2025-01-10 15:44:50|112095.8|112070.8|112096.1|112071.1|112098.4|112073.4|112091.8|112066.8|39
1736523900000|2025-01-10 15:45:00|112095.5|112070.5|112112|112087|112112.6|112087.6|112091.2|112066.2|27
1736523910000|2025-01-10 15:45:10|112111|112086|112119.9|112094.9|112123.4|112098.4|112102.9|112077.9|23
1736523920000|2025-01-10 15:45:20|112119.3|112094.3|112090.2|112065.2|112121|112096|112089.8|112064.8|38
1736523930000|2025-01-10 15:45:30|112090|112065|112080|112055|112097|112072|112080|112055|34
1736523940000|2025-01-10 15:45:40|112079.4|112054.4|112062.4|112037.4|112079.4|112054.4|112059.9|112034.9|39
1736523950000|2025-01-10 15:45:50|112063|112038|112063.2|112038.2|112063.2|112038.2|112058.8|112033.8|34
1736523960000|2025-01-10 15:46:00|112061.8|112036.8|112060.2|112035.2|112065.7|112040.7|112059|112034|43
1736523970000|2025-01-10 15:46:10|112059.8|112034.8|112044.9|112019.9|112059.8|112034.8|112043.3|112018.3|33
1736523980000|2025-01-10 15:46:20|112048|112023|112044|112019|112048|112023|112039.9|112014.9|20
1736523990000|2025-01-10 15:46:30|112044.7|112019.7|112055|112030|112057.8|112032.8|112044.7|112019.7|25
1736524000000|2025-01-10 15:46:40|112055.6|112030.6|112045.3|112020.3|112063.2|112038.2|112044.3|112019.3|35
1736524010000|2025-01-10 15:46:50|112044.8|112019.8|112045.4|112020.4|112045.4|112020.4|112033.1|112008.1|30
1736524020000|2025-01-10 15:47:00|112045.9|112020.9|112035.3|112010.3|112045.9|112020.9|112034.8|112009.8|31
1736524030000|2025-01-10 15:47:10|112034.8|112009.8|112031|112006|112040.2|112015.2|112029.4|112004.4|36
1736524040000|2025-01-10 15:47:20|112031.6|112006.6|112005.8|111980.8|112031.6|112006.6|112003.6|111978.6|43
1736524050000|2025-01-10 15:47:30|112004.7|111979.7|111997.8|111972.8|112005.4|111980.4|111995.3|111970.3|28
1736524060000|2025-01-10 15:47:40|111998.4|111973.4|112005.2|111980.2|112005.7|111980.7|111994.9|111969.9|39
1736524070000|2025-01-10 15:47:50|112004.7|111979.7|112047|112022|112047.7|112022.7|112004.7|111979.7|47
1736524080000|2025-01-10 15:48:00|112048.6|112023.6|112025.9|112000.9|112055|112030|112024|111999|51
1736524090000|2025-01-10 15:48:10|112026.5|112001.5|112025.1|112000.1|112049.6|112024.6|112024.9|111999.9|61
1736524100000|2025-01-10 15:48:20|112029.1|112004.1|112027.2|112002.2|112033.6|112008.6|112015.9|111990.9|53
1736524110000|2025-01-10 15:48:30|112026.7|112001.7|112015.7|111990.7|112028.6|112003.6|112007.5|111982.5|51
1736524120000|2025-01-10 15:48:40|112016.1|111991.1|112013.5|111988.5|112017.5|111992.5|112005.7|111980.7|45
1736524130000|2025-01-10 15:48:50|112011.4|111986.4|112025.1|112000.1|112030.5|112005.5|112010.6|111985.6|43
1736524140000|2025-01-10 15:49:00|112025.7|112000.7|112040|112015|112040|112015|112014.2|111989.2|43
1736524150000|2025-01-10 15:49:10|112039.4|112014.4|112008.4|111983.4|112041.7|112016.7|112008.4|111983.4|52
1736524160000|2025-01-10 15:49:20|112009.4|111984.4|112008.9|111983.9|112013.1|111988.1|112003.3|111978.3|42
1736524170000|2025-01-10 15:49:30|112005.6|111980.6|112061.1|112036.1|112063.5|112038.5|112005.6|111980.6|59
1736524180000|2025-01-10 15:49:40|112061.6|112036.6|112074.2|112049.2|112085.8|112060.8|112056.9|112031.9|50
1736524190000|2025-01-10 15:49:50|112075|112050|112062.9|112037.9|112079|112054|112060.4|112035.4|34
1736524200000|2025-01-10 15:50:00|112063.7|112038.7|112067.9|112042.9|112089.6|112064.6|112063.7|112038.7|45
1736524210000|2025-01-10 15:50:10|112068.5|112043.5|112059|112034|112071.6|112046.6|112059|112034|33
1736524220000|2025-01-10 15:50:20|112059.4|112034.4|112085.7|112060.7|112085.7|112060.7|112051.7|112026.7|33
1736524230000|2025-01-10 15:50:30|112086.4|112061.4|112088.9|112063.9|112089.6|112064.6|112080.1|112055.1|44
1736524240000|2025-01-10 15:50:40|112089.6|112064.6|112091.5|112066.5|112102.9|112077.9|112089.1|112064.1|31
1736524250000|2025-01-10 15:50:50|112096.6|112071.6|112093.7|112068.7|112096.6|112071.6|112085.1|112060.1|39
1736524260000|2025-01-10 15:51:00|112091.6|112066.6|112084.4|112059.4|112091.6|112066.6|112080.9|112055.9|41
1736524270000|2025-01-10 15:51:10|112082.6|112057.6|112097.2|112072.2|112102.7|112077.7|112082.6|112057.6|38
1736524280000|2025-01-10 15:51:20|112098.2|112073.2|112110.2|112085.2|112110.8|112085.8|112098.2|112073.2|35
1736524290000|2025-01-10 15:51:30|112110.8|112085.8|112112.1|112087.1|112112.7|112087.7|112100.3|112075.3|39
1736524300000|2025-01-10 15:51:40|112112.4|112087.4|112120.1|112095.1|112120.4|112095.4|112108.8|112083.8|29
1736524310000|2025-01-10 15:51:50|112122|112097|112120.7|112095.7|112125.6|112100.6|112118.2|112093.2|41
1736524320000|2025-01-10 15:52:00|112121.7|112096.7|112130.6|112105.6|112130.6|112105.6|112120.1|112095.1|27
1736524330000|2025-01-10 15:52:10|112131.2|112106.2|112153|112128|112153|112128|112129.6|112104.6|46
1736524340000|2025-01-10 15:52:20|112153.3|112128.3|112173|112148|112173.6|112148.6|112148.7|112123.7|33
1736524350000|2025-01-10 15:52:30|112173.3|112148.3|112163.9|112138.9|112177.7|112152.7|112160.4|112135.4|49
1736524360000|2025-01-10 15:52:40|112163|112138|112151.9|112126.9|112171.6|112146.6|112151.9|112126.9|48
1736524370000|2025-01-10 15:52:50|112150.2|112125.2|112137.4|112112.4|112152.3|112127.3|112136.5|112111.5|36
1736524380000|2025-01-10 15:53:00|112139|112114|112141.7|112116.7|112153.3|112128.3|112135.5|112110.5|42
1736524390000|2025-01-10 15:53:10|112142.3|112117.3|112138.3|112113.3|112145.7|112120.7|112135.8|112110.8|42
1736524400000|2025-01-10 15:53:20|112137.4|112112.4|112124.6|112099.6|112145|112120|112124|112099|52
1736524410000|2025-01-10 15:53:30|112124|112099|112118.5|112093.5|112128.8|112103.8|112113.3|112088.3|40
1736524420000|2025-01-10 15:53:40|112118.9|112093.9|112123.2|112098.2|112125|112100|112109.5|112084.5|48
1736524430000|2025-01-10 15:53:50|112123.3|112098.3|112110.9|112085.9|112124.1|112099.1|112107.7|112082.7|48
1736524440000|2025-01-10 15:54:00|112111.6|112086.6|112093|112068|112114.1|112089.1|112090.9|112065.9|45
1736524450000|2025-01-10 15:54:10|112089.6|112064.6|112078|112053|112093.5|112068.5|112074|112049|40
1736524460000|2025-01-10 15:54:20|112078.3|112053.3|112068.9|112043.9|112080.9|112055.9|112068.5|112043.5|43
1736524470000|2025-01-10 15:54:30|112069|112044|112091.7|112066.7|112094.1|112069.1|112069|112044|41
1736524480000|2025-01-10 15:54:40|112092.4|112067.4|112091.1|112066.1|112105.8|112080.8|112089.5|112064.5|50
1736524490000|2025-01-10 15:54:50|112090.4|112065.4|112095.9|112070.9|112114.7|112089.7|112090.4|112065.4|43
1736524500000|2025-01-10 15:55:00|112095.6|112070.6|112096.4|112071.4|112097.2|112072.2|112083.1|112058.1|38
1736524510000|2025-01-10 15:55:10|112099.1|112074.1|112122.9|112097.9|112122.9|112097.9|112098.8|112073.8|24
1736524520000|2025-01-10 15:55:20|112122.4|112097.4|112127.6|112102.6|112135.3|112110.3|112119|112094|46
1736524530000|2025-01-10 15:55:30|112127.1|112102.1|112105.7|112080.7|112131.1|112106.1|112105.7|112080.7|39
1736524540000|2025-01-10 15:55:40|112106.4|112081.4|112114.8|112089.8|112116.8|112091.8|112097.3|112072.3|39
1736524550000|2025-01-10 15:55:50|112115.7|112090.7|112128|112103|112133.1|112108.1|112115.7|112090.7|30
1736524560000|2025-01-10 15:56:00|112127.8|112102.8|112131.1|112106.1|112134.4|112109.4|112126.9|112101.9|30
1736524570000|2025-01-10 15:56:10|112130.2|112105.2|112114.5|112089.5|112130.3|112105.3|112114.5|112089.5|42
1736524580000|2025-01-10 15:56:20|112117.3|112092.3|112109.8|112084.8|112123.9|112098.9|112109.5|112084.5|39
1736524590000|2025-01-10 15:56:30|112110.2|112085.2|112126|112101|112127.7|112102.7|112110.2|112085.2|32
1736524600000|2025-01-10 15:56:40|112126.4|112101.4|112124.3|112099.3|112134.9|112109.9|112122.4|112097.4|44
1736524610000|2025-01-10 15:56:50|112124.9|112099.9|112129.2|112104.2|112132.6|112107.6|112123.8|112098.8|27
1736524620000|2025-01-10 15:57:00|112128.9|112103.9|112131|112106|112144.3|112108.4|112125.9|112086.2|39
1736524630000|2025-01-10 15:57:10|112131.4|112106.4|112142.7|112092.7|112160.9|112122.4|112130.7|112091.5|47
1736524640000|2025-01-10 15:57:20|112145.9|112095.9|112156|112131|112163.9|112138.9|112134.1|112095.9|48
1736524650000|2025-01-10 15:57:30|112155.1|112130.1|112163.4|112138.4|112164.6|112139.6|112150.6|112125.6|34
1736524660000|2025-01-10 15:57:40|112162.9|112137.9|112177.7|112127.7|112177.8|112144.5|112155.6|112124.5|26
1736524670000|2025-01-10 15:57:50|112176.4|112126.4|112148.8|112123.8|112176.4|112134.5|112142.1|112115.3|34
1736524680000|2025-01-10 15:58:00|112148|112123|112147.1|112122.1|112151.2|112126.2|112137.1|112112.1|30
1736524690000|2025-01-10 15:58:10|112147.9|112122.9|112148.2|112123.2|112150.3|112125.3|112146.6|112121.6|22
1736524700000|2025-01-10 15:58:20|112147.7|112122.7|112141|112116|112148.6|112123.6|112140.8|112115.8|24
1736524710000|2025-01-10 15:58:30|112138.3|112113.3|112149.3|112124.3|112149.4|112124.4|112138.3|112113.3|36
1736524720000|2025-01-10 15:58:40|112147.7|112122.7|112153.8|112128.8|112154|112129|112140.6|112115.6|24
1736524730000|2025-01-10 15:58:50|112153.7|112128.7|112143|112118|112159.1|112134.1|112141.1|112116.1|38
1736524740000|2025-01-10 15:59:00|112142.3|112117.3|112137.8|112112.8|112142.7|112117.7|112129.9|112104.9|31
1736524750000|2025-01-10 15:59:10|112135.1|112110.1|112134.3|112109.3|112141.8|112116.8|112133.4|112108.4|28
1736524760000|2025-01-10 15:59:20|112135.3|112110.3|112143.7|112118.7|112152.7|112125.9|112132.4|112102|49
1736524770000|2025-01-10 15:59:30|112144.5|112119.5|112150.8|112125.8|112154.2|112129.2|112144.5|112119.5|31
1736524780000|2025-01-10 15:59:40|112150.6|112125.6|112150.8|112125.8|112153|112128|112148|112123|30
1736524790000|2025-01-10 15:59:50|112151.9|112126.9|112152.6|112127.6|112159.5|112134.5|112151.6|112126.6|28
1736524800000|2025-01-10 16:00:00|112154.5|112129.5|112149.1|112124.1|112156|112131|112135.1|112110.1|44
1736524810000|2025-01-10 16:00:10|112149.7|112124.7|112149.6|112124.6|112152.2|112127.2|112148.2|112123.2|22
1736524820000|2025-01-10 16:00:20|112148.8|112123.8|112158.2|112133.2|112169|112144|112146.7|112121.7|49
1736524830000|2025-01-10 16:00:30|112158.9|112133.9|112164.3|112139.3|112166.5|112141.5|112157.8|112132.8|39
1736524840000|2025-01-10 16:00:40|112163.7|112138.7|112176|112151|112176.1|112151.1|112157.8|112132.8|29
1736524850000|2025-01-10 16:00:50|112176.5|112151.5|112184.5|112159.5|112189.3|112164.3|112176.5|112151.5|38
1736524860000|2025-01-10 16:01:00|112183.9|112158.9|112177.3|112152.3|112183.9|112158.9|112170.8|112145.8|39
1736524870000|2025-01-10 16:01:10|112176.2|112151.2|112198.9|112173.9|112198.9|112173.9|112173.5|112148.5|44
1736524880000|2025-01-10 16:01:20|112198.3|112173.3|112216.5|112191.5|112216.5|112191.5|112197.4|112172.4|40
1736524890000|2025-01-10 16:01:30|112215.8|112190.8|112210.4|112185.4|112217|112192|112206.6|112181.6|26
1736524900000|2025-01-10 16:01:40|112210.6|112185.6|112216.4|112191.4|112217.5|112192.5|112205.4|112180.4|37
1736524910000|2025-01-10 16:01:50|112218.4|112193.4|112229.1|112204.1|112229.1|112204.1|112211.9|112186.9|26
1736524920000|2025-01-10 16:02:00|112228.8|112203.8|112238|112213|112238|112213|112227.3|112202.3|28
1736524930000|2025-01-10 16:02:10|112238.6|112213.6|112213.8|112188.8|112239.1|112214.1|112213.8|112188.8|40
1736524940000|2025-01-10 16:02:20|112213.2|112188.2|112198.7|112173.7|112214.7|112189.7|112195.1|112170.1|44
1736524950000|2025-01-10 16:02:30|112198.2|112173.2|112185.6|112160.6|112198.2|112173.2|112182.3|112157.3|29
1736524960000|2025-01-10 16:02:40|112184.6|112159.6|112204.5|112179.5|112204.5|112179.5|112183.1|112158.1|28
1736524970000|2025-01-10 16:02:50|112203.7|112178.7|112221.7|112196.7|112222.3|112197.3|112198.5|112173.5|35
1736524980000|2025-01-10 16:03:00|112222.3|112197.3|112222.2|112197.2|112222.9|112197.9|112215.6|112190.6|33
1736524990000|2025-01-10 16:03:10|112220.7|112195.7|112247.1|112222.1|112251.1|112226.1|112220.7|112195.7|39
1736525000000|2025-01-10 16:03:20|112249|112224|112247.3|112222.3|112256.5|112231.5|112246|112221|41
1736525010000|2025-01-10 16:03:30|112248.1|112223.1|112256.3|112231.3|112261.9|112236.9|112247.8|112222.8|41
1736525020000|2025-01-10 16:03:40|112253|112228|112267.9|112242.9|112267.9|112242.9|112252.1|112227.1|24
1736525030000|2025-01-10 16:03:50|112267|112242|112266.1|112241.1|112274.8|112249.8|112266.1|112241.1|31
1736525040000|2025-01-10 16:04:00|112270|112245|112259.5|112234.5|112270|112245|112251.8|112226.8|31
1736525050000|2025-01-10 16:04:10|112257.2|112232.2|112277.9|112252.9|112279|112254|112256.6|112231.6|43
1736525060000|2025-01-10 16:04:20|112278.2|112253.2|112291.8|112266.8|112292.1|112267.1|112278.2|112253.2|24
1736525070000|2025-01-10 16:04:30|112290.4|112265.4|112294.6|112269.6|112305.4|112280.4|112288|112263|43
1736525080000|2025-01-10 16:04:40|112295.7|112270.7|112302.6|112277.6|112305.1|112280.1|112295.7|112270.7|31
1736525090000|2025-01-10 16:04:50|112302|112277|112306|112281|112309.8|112284.8|112301|112276|22
1736525100000|2025-01-10 16:05:00|112306.7|112281.7|112317.1|112292.1|112327.3|112302.3|112306.7|112281.7|51
1736525110000|2025-01-10 16:05:10|112317.6|112292.6|112310.7|112285.7|112325|112300|112306.7|112281.7|30
1736525120000|2025-01-10 16:05:20|112311|112286|112294.2|112269.2|112314.7|112289.7|112293|112268|39
1736525130000|2025-01-10 16:05:30|112294.8|112269.8|112277.3|112252.3|112299.2|112274.2|112277.3|112252.3|32
1736525140000|2025-01-10 16:05:40|112273.5|112248.5|112257.7|112232.7|112276.2|112251.2|112252.5|112227.5|37
1736525150000|2025-01-10 16:05:50|112261.9|112236.9|112287.6|112262.6|112292.1|112267.1|112261.9|112236.9|53
1736525160000|2025-01-10 16:06:00|112288.3|112263.3|112279.1|112254.1|112296.1|112271.1|112277.6|112252.6|55
1736525170000|2025-01-10 16:06:10|112278.4|112253.4|112279.9|112254.9|112283.1|112258.1|112275.7|112250.7|33
1736525180000|2025-01-10 16:06:20|112278.5|112253.5|112299.9|112274.9|112299.9|112274.9|112275|112250|37
1736525190000|2025-01-10 16:06:30|112301|112276|112290.3|112265.3|112301|112276|112285.9|112260.9|38
1736525200000|2025-01-10 16:06:40|112289.6|112264.6|112293.6|112268.6|112294.1|112269.1|112289.4|112264.4|16
1736525210000|2025-01-10 16:06:50|112292.5|112267.5|112289.3|112264.3|112295|112270|112289.3|112264.3|27
1736525220000|2025-01-10 16:07:00|112288.8|112263.8|112300.1|112275.1|112306.1|112281.1|112284.1|112259.1|54
1736525230000|2025-01-10 16:07:10|112299.7|112274.7|112286|112261|112305.1|112280.1|112286|112261|36
1736525240000|2025-01-10 16:07:20|112286.7|112261.7|112310.8|112285.8|112311.2|112286.2|112286.7|112261.7|35
1736525250000|2025-01-10 16:07:30|112309.7|112284.7|112323.8|112298.8|112323.8|112298.8|112299.6|112274.6|60
1736525260000|2025-01-10 16:07:40|112323.4|112298.4|112336.1|112311.1|112337.7|112312.7|112323.4|112298.4|38
1736525270000|2025-01-10 16:07:50|112335|112310|112326.6|112301.6|112339.3|112314.3|112326.6|112301.6|30
1736525280000|2025-01-10 16:08:00|112327.6|112302.6|112325.2|112300.2|112328|112303|112315.8|112290.8|37
1736525290000|2025-01-10 16:08:10|112324.2|112299.2|112323.9|112298.9|112329.7|112304.7|112306.6|112281.6|43
1736525300000|2025-01-10 16:08:20|112323.6|112298.6|112329.5|112304.5|112331.3|112306.3|112319.6|112294.6|42
1736525310000|2025-01-10 16:08:30|112329|112304|112326.2|112301.2|112329.5|112304.5|112322.9|112297.9|37
1736525320000|2025-01-10 16:08:40|112325.9|112300.9|112328.4|112303.4|112335.1|112310.1|112325.9|112300.9|38
1736525330000|2025-01-10 16:08:50|112329.3|112304.3|112321.1|112296.1|112329.3|112304.3|112314.7|112289.7|28
1736525340000|2025-01-10 16:09:00|112320.4|112295.4|112319.6|112294.6|112326.6|112301.6|112316.3|112291.3|34
1736525350000|2025-01-10 16:09:10|112320.3|112295.3|112332.1|112307.1|112334.7|112309.7|112320.3|112295.3|22
1736525360000|2025-01-10 16:09:20|112332.9|112307.9|112329.9|112304.9|112339.9|112314.9|112327.3|112302.3|23
1736525370000|2025-01-10 16:09:30|112330.8|112305.8|112332.1|112307.1|112332.9|112307.9|112328.3|112303.3|16
1736525380000|2025-01-10 16:09:40|112329.4|112304.4|112301.1|112276.1|112333.6|112308.6|112299.7|112274.7|36
1736525390000|2025-01-10 16:09:50|112301.5|112276.5|112300.1|112275.1|112306.7|112281.7|112299.2|112274.2|32
1736525400000|2025-01-10 16:10:00|112300.4|112275.4|112303.6|112278.6|112305.3|112280.3|112299.4|112274.4|24
1736525410000|2025-01-10 16:10:10|112305.6|112280.6|112306.3|112281.3|112309.4|112284.4|112302.2|112277.2|26
1736525420000|2025-01-10 16:10:20|112307.3|112282.3|112305.9|112280.9|112309.1|112284.1|112305.3|112280.3|14
1736525430000|2025-01-10 16:10:30|112304.4|112279.4|112309.5|112284.5|112311.6|112286.6|112302.9|112277.9|27
1736525440000|2025-01-10 16:10:40|112309|112284|112337.2|112312.2|112337.2|112312.2|112308.7|112283.7|37
1736525450000|2025-01-10 16:10:50|112339.1|112314.1|112336.2|112311.2|112341.3|112316.3|112335.8|112310.8|24
1736525460000|2025-01-10 16:11:00|112335.7|112310.7|112355.3|112305.3|112355.6|112310.7|112330.8|112296.9|23
1736525470000|2025-01-10 16:11:10|112355.1|112305.1|112350.1|112325.1|112360.6|112325.1|112346.5|112305.1|19
1736525480000|2025-01-10 16:11:20|112350.6|112325.6|112373.2|112348.2|112375.5|112350.5|112350.6|112325.6|30
1736525490000|2025-01-10 16:11:30|112373.5|112348.5|112340.5|112315.5|112374.5|112349.5|112339.6|112314.6|25
1736525500000|2025-01-10 16:11:40|112342.8|112317.8|112354|112329|112362.6|112337.6|112342.8|112317.8|40
1736525510000|2025-01-10 16:11:50|112354.9|112329.9|112372.4|112347.4|112375.4|112350.4|112354.9|112329.9|34
1736525520000|2025-01-10 16:12:00|112371.9|112346.9|112364.7|112339.7|112371.9|112346.9|112359.1|112334.1|21
1736525530000|2025-01-10 16:12:10|112363.5|112338.5|112359.2|112334.2|112365.7|112340.7|112356.1|112331.1|31
1736525540000|2025-01-10 16:12:20|112359.5|112334.5|112361.5|112336.5|112361.5|112336.5|112345.2|112320.2|28
1736525550000|2025-01-10 16:12:30|112362.2|112337.2|112357.9|112332.9|112369.9|112344.9|112356.6|112331.6|41
1736525560000|2025-01-10 16:12:40|112358.7|112333.7|112372.5|112347.5|112372.5|112347.5|112356.9|112331.9|26
1736525570000|2025-01-10 16:12:50|112371.2|112346.2|112371.8|112346.8|112376|112351|112371.2|112346.2|15
1736525580000|2025-01-10 16:13:00|112371.6|112346.6|112354|112329|112371.6|112346.6|112353.7|112328.7|31
1736525590000|2025-01-10 16:13:10|112356.1|112331.1|112354.9|112304.9|112367|112331.1|112351.2|112301.2|29
1736525600000|2025-01-10 16:13:20|112353.1|112303.1|112331.3|112281.3|112353.8|112303.8|112331.3|112281.3|35
1736525610000|2025-01-10 16:13:30|112333.9|112283.9|112317.1|112267.1|112333.9|112283.9|112312.4|112262.4|39
1736525620000|2025-01-10 16:13:40|112317.5|112267.5|112313.5|112263.5|112317.5|112267.5|112307.6|112257.6|21
1736525630000|2025-01-10 16:13:50|112312.5|112262.5|112316.7|112266.7|112324.8|112274.8|112312.3|112262.3|35
1736525640000|2025-01-10 16:14:00|112314.7|112264.7|112299|112249|112314.7|112264.7|112297.4|112247.4|29
1736525650000|2025-01-10 16:14:10|112298.5|112248.5|112308.1|112258.1|112316.9|112273.5|112297.6|112247.6|32
1736525660000|2025-01-10 16:14:20|112309.1|112259.1|112330.4|112280.4|112333.5|112283.5|112308.3|112258.3|27
1736525670000|2025-01-10 16:14:30|112329.4|112279.4|112313.6|112263.6|112329.6|112285.7|112309.6|112259.6|34
1736525680000|2025-01-10 16:14:40|112313|112263|112310.7|112260.7|112316.9|112266.9|112308.1|112258.1|28
1736525690000|2025-01-10 16:14:50|112309.7|112259.7|112332.1|112282.1|112332.1|112282.1|112309.2|112259.2|24
1736525700000|2025-01-10 16:15:00|112332.4|112282.4|112321.8|112271.8|112333.4|112283.4|112317|112267|27
1736525710000|2025-01-10 16:15:10|112321.3|112271.3|112313.4|112263.4|112328.7|112278.7|112311|112261|24
1736525720000|2025-01-10 16:15:20|112317.3|112267.3|112312.5|112262.5|112319.1|112269.1|112308.2|112258.2|21
1736525730000|2025-01-10 16:15:30|112310.5|112260.5|112300.9|112250.9|112311.1|112261.1|112296.4|112246.4|37
1736525740000|2025-01-10 16:15:40|112302.2|112252.2|112308.5|112258.5|112309.8|112259.8|112300|112250|29
1736525750000|2025-01-10 16:15:50|112309.1|112259.1|112310.7|112260.7|112317|112267|112309|112259|29
1736525760000|2025-01-10 16:16:00|112310.4|112260.4|112285.1|112235.1|112310.4|112260.4|112282|112232|31
1736525770000|2025-01-10 16:16:10|112284.3|112234.3|112288.9|112238.9|112296.2|112246.2|112284.3|112234.3|19
1736525780000|2025-01-10 16:16:20|112289.3|112239.3|112294.6|112244.6|112297.2|112247.2|112289.3|112239.3|26
1736525790000|2025-01-10 16:16:30|112293.1|112243.1|112299|112249|112299|112249|112289.7|112239.7|31
1736525800000|2025-01-10 16:16:40|112300|112250|112319.9|112269.9|112319.9|112269.9|112300|112250|39
1736525810000|2025-01-10 16:16:50|112321.6|112271.6|112317.3|112267.3|112325.6|112275.6|112317.3|112267.3|23
1736525820000|2025-01-10 16:17:00|112319|112269|112298.2|112248.2|112321.1|112271.1|112296.9|112246.9|25
1736525830000|2025-01-10 16:17:10|112296.9|112246.9|112288.9|112238.9|112302.9|112252.9|112286.7|112236.7|29
1736525840000|2025-01-10 16:17:20|112290.5|112240.5|112301.7|112251.7|112307.6|112257.6|112288.7|112238.7|28
1736525850000|2025-01-10 16:17:30|112299.3|112249.3|112303.1|112253.1|112307.4|112257.4|112299.3|112249.3|16
1736525860000|2025-01-10 16:17:40|112303.9|112253.9|112288.2|112238.2|112309.2|112259.2|112288.2|112238.2|23
1736525870000|2025-01-10 16:17:50|112290.4|112240.4|112289.4|112239.4|112294.2|112244.2|112288.9|112238.9|21
1736525880000|2025-01-10 16:18:00|112290.6|112240.6|112292.2|112242.2|112295.5|112245.5|112289.1|112239.1|26
1736525890000|2025-01-10 16:18:10|112291|112241|112293.3|112243.3|112307.3|112257.3|112291|112241|35
1736525900000|2025-01-10 16:18:20|112292.8|112242.8|112292.3|112242.3|112296.3|112246.3|112291|112241|12
1736525910000|2025-01-10 16:18:30|112293.4|112243.4|112306.2|112256.2|112306.7|112256.7|112290.5|112240.5|23
1736525920000|2025-01-10 16:18:40|112305.7|112255.7|112327.6|112277.6|112330.3|112280.3|112305.7|112255.7|36
1736525930000|2025-01-10 16:18:50|112328.3|112278.3|112339.8|112289.8|112340.9|112290.9|112328.3|112278.3|37
1736525940000|2025-01-10 16:19:00|112340.6|112290.6|112337.5|112312.5|112349.2|112313.1|112332.2|112290.6|35
1736525950000|2025-01-10 16:19:10|112336.9|112311.9|112350.6|112325.6|112350.6|112325.6|112335.4|112310.4|43
1736525960000|2025-01-10 16:19:20|112351|112326|112362.7|112337.7|112362.7|112337.7|112350.4|112325.4|25
1736525970000|2025-01-10 16:19:30|112363.5|112338.5|112395.8|112370.8|112397|112372|112362|112337|50
1736525980000|2025-01-10 16:19:40|112399|112374|112381.9|112356.9|112399.8|112374.8|112381.9|112356.9|30
1736525990000|2025-01-10 16:19:50|112379.2|112354.2|112380.3|112355.3|112386|112361|112367.3|112342.3|35
1736526000000|2025-01-10 16:20:00|112380.7|112355.7|112390.3|112365.3|112393|112368|112380.7|112355.7|39
1736526010000|2025-01-10 16:20:10|112391.9|112366.9|112396.9|112371.9|112397|112372|112389.4|112364.4|30
1736526020000|2025-01-10 16:20:20|112397.1|112372.1|112372.7|112347.7|112401.1|112376.1|112372.7|112347.7|34
1736526030000|2025-01-10 16:20:30|112372|112347|112368.2|112343.2|112380.8|112355.8|112363.8|112338.8|34
1736526040000|2025-01-10 16:20:40|112369.5|112344.5|112371.8|112346.8|112374.6|112349.6|112369.5|112344.5|26
1736526050000|2025-01-10 16:20:50|112373.4|112348.4|112365.8|112340.8|112373.4|112348.4|112362.3|112337.3|26
1736526060000|2025-01-10 16:21:00|112366.4|112341.4|112372.3|112347.3|112380.2|112355.2|112356|112331|44
1736526070000|2025-01-10 16:21:10|112372.9|112347.9|112374.2|112349.2|112375|112350|112369|112344|33
1736526080000|2025-01-10 16:21:20|112374.5|112349.5|112376.9|112351.9|112393.5|112368.5|112373.7|112348.7|32
1736526090000|2025-01-10 16:21:30|112377.8|112352.8|112390|112365|112392|112367|112377.7|112352.7|40
1736526100000|2025-01-10 16:21:40|112390.9|112365.9|112377.6|112352.6|112402.2|112377.2|112377.6|112352.6|33
1736526110000|2025-01-10 16:21:50|112378.3|112353.3|112389.5|112364.5|112389.5|112364.5|112377.8|112352.8|30
1736526120000|2025-01-10 16:22:00|112390.1|112365.1|112390.3|112365.3|112392.5|112367.5|112387.7|112362.7|26
1736526130000|2025-01-10 16:22:10|112389.8|112364.8|112386.9|112361.9|112397.2|112372.2|112385.9|112360.9|41
1736526140000|2025-01-10 16:22:20|112386.4|112361.4|112364.2|112339.2|112386.4|112361.4|112364.2|112339.2|30
1736526150000|2025-01-10 16:22:30|112357.6|112332.6|112351.3|112326.3|112369|112344|112351.3|112326.3|28
1736526160000|2025-01-10 16:22:40|112351.5|112326.5|112341|112316|112359.5|112334.5|112339.9|112314.9|29
1736526170000|2025-01-10 16:22:50|112340.6|112315.6|112347.4|112322.4|112347.6|112322.6|112336.8|112311.8|42
1736526180000|2025-01-10 16:23:00|112348|112323|112351.9|112326.9|112357.7|112332.7|112348|112323|29
1736526190000|2025-01-10 16:23:10|112353.2|112328.2|112334.5|112309.5|112353.2|112328.2|112332.1|112307.1|32
1736526200000|2025-01-10 16:23:20|112335.5|112310.5|112325.4|112300.4|112337|112312|112325.4|112300.4|28
1736526210000|2025-01-10 16:23:30|112331|112306|112348|112323|112348|112323|112325.3|112300.3|37
1736526220000|2025-01-10 16:23:40|112348.6|112323.6|112348.5|112323.5|112350.4|112325.4|112343.3|112318.3|26
1736526230000|2025-01-10 16:23:50|112348.3|112323.3|112350.4|112325.4|112353.6|112328.6|112344|112319|35
1736526240000|2025-01-10 16:24:00|112348.2|112323.2|112346.8|112321.8|112349.3|112324.3|112344.7|112319.7|30
1736526250000|2025-01-10 16:24:10|112348.5|112323.5|112355.3|112330.3|112355.3|112330.3|112345.9|112320.9|22
1736526260000|2025-01-10 16:24:20|112355.9|112330.9|112382.6|112357.6|112383.1|112358.1|112355.9|112330.9|32
1736526270000|2025-01-10 16:24:30|112381.2|112356.2|112351.9|112326.9|112381.2|112356.2|112349.5|112324.5|38
1736526280000|2025-01-10 16:24:40|112352.9|112327.9|112346.2|112321.2|112354.3|112329.3|112341.1|112316.1|30
1736526290000|2025-01-10 16:24:50|112347|112322|112348.8|112323.8|112351.7|112326.7|112334.9|112309.9|37
1736526300000|2025-01-10 16:25:00|112350.5|112325.5|112349.8|112324.8|112350.5|112325.5|112331.7|112306.7|54
1736526310000|2025-01-10 16:25:10|112348.4|112323.4|112346.8|112321.8|112350.1|112325.1|112342.2|112317.2|40
1736526320000|2025-01-10 16:25:20|112347.9|112322.9|112333.8|112308.8|112348.7|112323.7|112327.9|112302.9|37
1736526330000|2025-01-10 16:25:30|112332.6|112307.6|112304.5|112279.5|112335|112310|112304.5|112279.5|48
1736526340000|2025-01-10 16:25:40|112304.8|112279.8|112308.9|112283.9|112317.2|112292.2|112304.5|112279.5|34
1736526350000|2025-01-10 16:25:50|112309.4|112284.4|112303.3|112278.3|112313.7|112288.7|112301.3|112276.3|28
1736526360000|2025-01-10 16:26:00|112305.8|112280.8|112313.1|112288.1|112315.5|112290.5|112305|112280|20
1736526370000|2025-01-10 16:26:10|112312.2|112287.2|112304.4|112279.4|112319.5|112294.5|112300.5|112275.5|25
1736526380000|2025-01-10 16:26:20|112305.1|112280.1|112303.8|112278.8|112309.3|112284.3|112303.8|112278.8|28
1736526390000|2025-01-10 16:26:30|112304.5|112279.5|112306.7|112281.7|112308.9|112283.9|112304.5|112279.5|14
1736526400000|2025-01-10 16:26:40|112307.3|112282.3|112308.4|112283.4|112314.6|112289.6|112304.6|112279.6|32
1736526410000|2025-01-10 16:26:50|112307.3|112282.3|112332.9|112307.9|112333.5|112308.5|112307.1|112282.1|43
1736526420000|2025-01-10 16:27:00|112332.4|112307.4|112358.4|112333.4|112361.5|112336.5|112332.4|112307.4|48
1736526430000|2025-01-10 16:27:10|112359|112334|112356.7|112331.7|112368.7|112343.7|112355.2|112330.2|35
1736526440000|2025-01-10 16:27:20|112354.4|112329.4|112367.3|112342.3|112370.2|112345.2|112354.4|112329.4|25
1736526450000|2025-01-10 16:27:30|112367.1|112342.1|112352.6|112327.6|112367.1|112342.1|112351.7|112326.7|23
1736526460000|2025-01-10 16:27:40|112351.9|112326.9|112353.8|112328.8|112359.4|112334.4|112344.5|112319.5|28
1736526470000|2025-01-10 16:27:50|112356.5|112331.5|112333.1|112308.1|112356.5|112331.5|112333.1|112308.1|26
1736526480000|2025-01-10 16:28:00|112332.6|112307.6|112368.1|112318.1|112368.1|112330.3|112332.6|112307.6|34
1736526490000|2025-01-10 16:28:10|112369.9|112319.9|112372.5|112322.5|112374.8|112324.8|112361.8|112311.8|25
1736526500000|2025-01-10 16:28:20|112374.5|112324.5|112376.8|112326.8|112382.2|112332.2|112366.8|112316.8|29
1736526510000|2025-01-10 16:28:30|112375.8|112325.8|112379.5|112329.5|112380.4|112330.4|112372.3|112322.3|17
1736526520000|2025-01-10 16:28:40|112378.6|112328.6|112375.7|112325.7|112379|112329|112371.7|112321.7|20
1736526530000|2025-01-10 16:28:50|112377.5|112327.5|112376|112326|112377.7|112327.7|112366.5|112316.5|31
1736526540000|2025-01-10 16:29:00|112375.5|112325.5|112380.6|112330.6|112380.6|112338.6|112361.9|112321.2|26
1736526550000|2025-01-10 16:29:10|112379.7|112329.7|112383|112333|112383|112333|112372.4|112322.4|22
1736526560000|2025-01-10 16:29:20|112382.7|112332.7|112383.2|112333.2|112383.2|112342.1|112364.5|112324.4|39
1736526570000|2025-01-10 16:29:30|112381.2|112331.2|112382|112332|112385.6|112344.8|112369.8|112328.7|29
1736526580000|2025-01-10 16:29:40|112381.4|112331.4|112383|112333|112383|112333|112378.3|112328.3|24
1736526590000|2025-01-10 16:29:50|112381.6|112331.6|112383.2|112333.2|112388.4|112338.4|112381.6|112331.6|27
1736526600000|2025-01-10 16:30:00|112383.9|112333.9|112408.7|112358.7|112411.2|112361.2|112383.5|112333.5|37
1736526610000|2025-01-10 16:30:10|112408.1|112358.1|112407|112357|112408.7|112358.7|112397.4|112347.4|37
1736526620000|2025-01-10 16:30:20|112405.8|112355.8|112399.1|112349.1|112407|112357|112395.6|112345.6|22
1736526630000|2025-01-10 16:30:30|112400.2|112350.2|112411|112361|112411.9|112361.9|112400.2|112350.2|24
1736526640000|2025-01-10 16:30:40|112411.5|112361.5|112377.3|112327.3|112411.5|112361.5|112377.1|112327.1|45
1736526650000|2025-01-10 16:30:50|112372.2|112322.2|112376.4|112326.4|112379.5|112329.5|112370.7|112320.7|33
1736526660000|2025-01-10 16:31:00|112376|112326|112382.9|112332.9|112388.8|112338.8|112376|112326|41
1736526670000|2025-01-10 16:31:10|112383.1|112333.1|112387.1|112337.1|112392.9|112342.9|112376.7|112326.7|40
1736526680000|2025-01-10 16:31:20|112388.3|112338.3|112375|112325|112389.3|112339.3|112372.3|112322.3|36
1736526690000|2025-01-10 16:31:30|112374.4|112324.4|112372.7|112322.7|112376.9|112326.9|112371.3|112321.3|23
1736526700000|2025-01-10 16:31:40|112373.3|112323.3|112377.6|112327.6|112379.6|112329.6|112371.2|112321.2|19
1736526710000|2025-01-10 16:31:50|112376.6|112326.6|112364.1|112314.1|112383.2|112333.2|112363.8|112313.8|39
1736526720000|2025-01-10 16:32:00|112362.6|112312.6|112358|112308|112364.7|112314.7|112351.3|112301.3|37
1736526730000|2025-01-10 16:32:10|112359|112309|112360.6|112310.6|112362.4|112312.4|112355.2|112305.2|24
1736526740000|2025-01-10 16:32:20|112361|112311|112366.8|112316.8|112370.3|112320.3|112359.8|112309.8|26
1736526750000|2025-01-10 16:32:30|112367|112317|112378.6|112328.6|112378.6|112328.6|112360.1|112310.1|33
1736526760000|2025-01-10 16:32:40|112376.6|112326.6|112376.8|112326.8|112387.1|112337.1|112375.1|112325.1|33
1736526770000|2025-01-10 16:32:50|112374.8|112324.8|112374.6|112324.6|112378.8|112328.8|112361.8|112311.8|37
1736526780000|2025-01-10 16:33:00|112375.1|112325.1|112378|112328|112380.4|112330.4|112375.1|112325.1|24
1736526790000|2025-01-10 16:33:10|112376.9|112326.9|112378|112328|112379.4|112329.4|112375.8|112325.8|29
1736526800000|2025-01-10 16:33:20|112377.3|112327.3|112378|112328|112381.3|112331.3|112377|112327|14
1736526810000|2025-01-10 16:33:30|112379.5|112329.5|112361.8|112311.8|112379.8|112329.8|112361|112311|35
1736526820000|2025-01-10 16:33:40|112361.3|112311.3|112350.5|112300.5|112365|112315|112350.5|112300.5|27
1736526830000|2025-01-10 16:33:50|112349.8|112299.8|112338.8|112288.8|112351.7|112301.7|112337.4|112287.4|41
1736526840000|2025-01-10 16:34:00|112337.8|112287.8|112332.5|112282.5|112337.8|112287.8|112329.2|112279.2|43
1736526850000|2025-01-10 16:34:10|112331.8|112281.8|112337.5|112287.5|112340.6|112290.6|112330.9|112280.9|38
1736526860000|2025-01-10 16:34:20|112335.6|112285.6|112337.9|112287.9|112341.4|112291.4|112335.6|112285.6|21
1736526870000|2025-01-10 16:34:30|112336.6|112286.6|112352.8|112302.8|112352.8|112302.8|112332.6|112282.6|20
1736526880000|2025-01-10 16:34:40|112350.6|112300.6|112347.5|112297.5|112351.6|112301.6|112346.5|112296.5|38
1736526890000|2025-01-10 16:34:50|112348|112298|112346.3|112296.3|112349.6|112314.9|112335.3|112295.3|32
1736526900000|2025-01-10 16:35:00|112348.7|112298.7|112322.8|112297.8|112348.7|112308.3|112321.4|112291.4|36
1736526910000|2025-01-10 16:35:10|112336.2|112286.2|112330.3|112280.3|112337.2|112287.2|112328.4|112278.4|26
1736526920000|2025-01-10 16:35:20|112331.4|112281.4|112318.6|112293.6|112335.8|112299.4|112315.9|112279.5|28
1736526930000|2025-01-10 16:35:30|112328.4|112278.4|112319.3|112294.3|112333.3|112298.8|112318.8|112278.4|27
1736526940000|2025-01-10 16:35:40|112318.4|112293.4|112319|112294|112319.7|112294.7|112316.1|112291.1|18
1736526950000|2025-01-10 16:35:50|112319.1|112294.1|112331.4|112306.4|112338.9|112313.9|112316.6|112291.6|33
1736526960000|2025-01-10 16:36:00|112331.7|112306.7|112337.3|112312.3|112337.3|112312.3|112329.7|112304.7|20
1736526970000|2025-01-10 16:36:10|112338.3|112313.3|112341.4|112316.4|112342.8|112317.8|112334.5|112309.5|34
1736526980000|2025-01-10 16:36:20|112339.1|112314.1|112361.3|112311.3|112361.3|112323.7|112338.3|112310.2|35
1736526990000|2025-01-10 16:36:30|112362.1|112312.1|112349.6|112299.6|112366.4|112316.4|112343.1|112293.1|26
1736527000000|2025-01-10 16:36:40|112349|112299|112338.6|112288.6|112351.6|112312.6|112322.6|112288.1|25
1736527010000|2025-01-10 16:36:50|112338|112288|112292.8|112267.8|112338.8|112289.2|112292.8|112267.8|34
1736527020000|2025-01-10 16:37:00|112291.8|112266.8|112304.5|112279.5|112306.3|112281.3|112291.1|112266.1|37
1736527030000|2025-01-10 16:37:10|112306|112281|112332|112307|112335.3|112310.3|112305.3|112280.3|30
1736527040000|2025-01-10 16:37:20|112334.6|112309.6|112359.5|112334.5|112359.5|112334.5|112329.5|112304.5|44
1736527050000|2025-01-10 16:37:30|112358.6|112333.6|112346.7|112321.7|112364.6|112339.6|112346.6|112321.6|37
1736527060000|2025-01-10 16:37:40|112346.9|112321.9|112342.7|112317.7|112354.1|112329.1|112342.7|112317.7|30
1736527070000|2025-01-10 16:37:50|112343.6|112318.6|112365.5|112340.5|112365.9|112340.9|112343.6|112318.6|28
1736527080000|2025-01-10 16:38:00|112365.6|112340.6|112372.5|112347.5|112372.5|112347.5|112364.3|112339.3|22
1736527090000|2025-01-10 16:38:10|112371.8|112346.8|112383.2|112358.2|112387.6|112362.6|112369.2|112344.2|33
1736527100000|2025-01-10 16:38:20|112384.6|112359.6|112389.7|112364.7|112389.9|112364.9|112384.6|112359.6|19
1736527110000|2025-01-10 16:38:30|112390|112365|112387.1|112362.1|112394.5|112369.5|112383.5|112358.5|43
1736527120000|2025-01-10 16:38:40|112386.5|112361.5|112370.2|112345.2|112387.2|112362.2|112366.4|112341.4|40
1736527130000|2025-01-10 16:38:50|112372.6|112347.6|112374.2|112349.2|112377.5|112352.5|112371|112346|21
1736527140000|2025-01-10 16:39:00|112373.3|112348.3|112368.2|112343.2|112378.1|112353.1|112364.3|112339.3|24
1736527150000|2025-01-10 16:39:10|112368.8|112343.8|112363.1|112338.1|112380.3|112355.3|112362.9|112337.9|26
1736527160000|2025-01-10 16:39:20|112363.2|112338.2|112374.7|112349.7|112375.8|112350.8|112363.2|112338.2|33
1736527170000|2025-01-10 16:39:30|112376.8|112351.8|112389.5|112364.5|112393.6|112368.6|112371.3|112346.3|37
1736527180000|2025-01-10 16:39:40|112390.5|112365.5|112375.5|112350.5|112390.5|112365.5|112375|112350|21
1736527190000|2025-01-10 16:39:50|112376.5|112351.5|112387.1|112362.1|112390.1|112365.1|112370.7|112345.7|34
1736527200000|2025-01-10 16:40:00|112387.6|112362.6|112390.4|112365.4|112391.1|112366.1|112385.9|112360.9|23
1736527210000|2025-01-10 16:40:10|112391|112366|112397.7|112372.7|112399.2|112374.2|112391|112366|29
1736527220000|2025-01-10 16:40:20|112399.2|112374.2|112387.6|112362.6|112400.7|112375.7|112387.6|112362.6|25
1736527230000|2025-01-10 16:40:30|112388.3|112363.3|112385.1|112360.1|112391.1|112366.1|112380.6|112355.6|32
1736527240000|2025-01-10 16:40:40|112384.5|112359.5|112384.6|112359.6|112387.8|112362.8|112383.2|112358.2|27
1736527250000|2025-01-10 16:40:50|112384.1|112359.1|112411.3|112361.3|112416.7|112378.5|112382|112357|43
1736527260000|2025-01-10 16:41:00|112411.4|112361.4|112388.8|112338.8|112411.4|112361.4|112387.3|112337.3|33
1736527270000|2025-01-10 16:41:10|112388.2|112338.2|112368.8|112318.8|112389.7|112339.7|112364.4|112314.4|35
1736527280000|2025-01-10 16:41:20|112368.2|112318.2|112363.4|112313.4|112374.6|112324.6|112362.9|112312.9|44
1736527290000|2025-01-10 16:41:30|112362.8|112312.8|112355.4|112305.4|112364.7|112314.7|112354.5|112304.5|32
1736527300000|2025-01-10 16:41:40|112355.9|112305.9|112368.3|112318.3|112368.3|112318.3|112352.4|112302.4|28
1736527310000|2025-01-10 16:41:50|112367.5|112317.5|112373.5|112323.5|112376.6|112326.6|112362.9|112312.9|48
1736527320000|2025-01-10 16:42:00|112376.1|112326.1|112377.6|112327.6|112381|112341.5|112363.4|112320.4|31
1736527330000|2025-01-10 16:42:10|112378.3|112328.3|112374.4|112324.4|112380.9|112330.9|112372.5|112322.5|28
1736527340000|2025-01-10 16:42:20|112374.7|112324.7|112375.8|112325.8|112381|112340.7|112361.3|112315.3|39
1736527350000|2025-01-10 16:42:30|112376.4|112326.4|112375.2|112325.2|112381.4|112331.4|112375.2|112325.2|17
1736527360000|2025-01-10 16:42:40|112376.1|112326.1|112381.2|112331.2|112386.3|112336.3|112376.1|112326.1|19
1736527370000|2025-01-10 16:42:50|112380.4|112330.4|112361.8|112311.8|112381.1|112331.1|112361.8|112311.8|26
1736527380000|2025-01-10 16:43:00|112360.9|112310.9|112378.2|112328.2|112378.7|112328.7|112357.5|112307.5|34
1736527390000|2025-01-10 16:43:10|112377.5|112327.5|112377.8|112327.8|112387.6|112337.6|112375.7|112325.7|36
1736527400000|2025-01-10 16:43:20|112367.4|112342.4|112369.5|112344.5|112372|112347|112366.6|112341.6|35
1736527410000|2025-01-10 16:43:30|112368.2|112343.2|112365|112340|112371.9|112346.9|112364.3|112339.3|37
1736527420000|2025-01-10 16:43:40|112363.6|112338.6|112377.7|112327.7|112381.9|112346.5|112360|112323.5|35
1736527430000|2025-01-10 16:43:50|112377.1|112327.1|112374.9|112324.9|112380.1|112330.1|112373.9|112323.9|25
1736527440000|2025-01-10 16:44:00|112374.4|112324.4|112350|112325|112374.4|112331.6|112345.5|112307.4|43
1736527450000|2025-01-10 16:44:10|112350.1|112325.1|112346.7|112321.7|112354.5|112329.5|112346.3|112321.3|37
1736527460000|2025-01-10 16:44:20|112347.3|112322.3|112344|112319|112352.2|112327.2|112343.1|112318.1|37
1736527470000|2025-01-10 16:44:30|112343.5|112318.5|112345.1|112320.1|112349|112324|112341.9|112316.9|19
1736527480000|2025-01-10 16:44:40|112344.9|112319.9|112343.8|112318.8|112350.8|112325.8|112343.6|112318.6|39
1736527490000|2025-01-10 16:44:50|112344.5|112319.5|112350.5|112325.5|112350.5|112325.5|112343.2|112318.2|28
1736527500000|2025-01-10 16:45:00|112351.1|112326.1|112341.6|112316.6|112355.9|112330.9|112341.6|112316.6|34
1736527510000|2025-01-10 16:45:10|112341|112316|112343.7|112318.7|112344.3|112319.3|112336.7|112311.7|29
1736527520000|2025-01-10 16:45:20|112344.3|112319.3|112325.4|112300.4|112345|112320|112322.1|112297.1|45
1736527530000|2025-01-10 16:45:30|112326.2|112301.2|112342|112317|112347.4|112322.4|112325.2|112300.2|38
1736527540000|2025-01-10 16:45:40|112340.7|112315.7|112336.8|112311.8|112341.1|112316.1|112333.8|112308.8|33
1736527550000|2025-01-10 16:45:50|112336|112311|112349.3|112324.3|112350.5|112325.5|112335.3|112310.3|35
1736527560000|2025-01-10 16:46:00|112349.2|112324.2|112351.4|112326.4|112355.3|112330.3|112349.2|112324.2|27
1736527570000|2025-01-10 16:46:10|112350|112325|112336.7|112311.7|112357.9|112325|112336.5|112307.9|39
1736527580000|2025-01-10 16:46:20|112335.8|112310.8|112348.6|112298.6|112349|112313.1|112328.8|112297.6|34
1736527590000|2025-01-10 16:46:30|112349.6|112299.6|112347.9|112297.9|112352|112302|112344.6|112294.6|32
1736527600000|2025-01-10 16:46:40|112346.9|112296.9|112339|112314|112347.9|112315.4|112333.6|112296.9|32
1736527610000|2025-01-10 16:46:50|112339.1|112314.1|112333.6|112308.6|112340.8|112315.8|112332.5|112307.5|37
1736527620000|2025-01-10 16:47:00|112334.4|112309.4|112335.2|112310.2|112342.6|112317.6|112332.4|112307.4|48
1736527630000|2025-01-10 16:47:10|112335.8|112310.8|112334.9|112309.9|112337.8|112312.8|112329.2|112304.2|23
1736527640000|2025-01-10 16:47:20|112336.5|112311.5|112327.3|112302.3|112350.3|112315.6|112327.2|112295|34
1736527650000|2025-01-10 16:47:30|112328|112303|112312.2|112287.2|112330.3|112305.3|112311.5|112286.5|39
1736527660000|2025-01-10 16:47:40|112312.6|112287.6|112313.1|112288.1|112316.1|112291.1|112311.6|112286.6|26
1736527670000|2025-01-10 16:47:50|112312.5|112287.5|112304|112279|112312.5|112287.5|112303.4|112278.4|32
1736527680000|2025-01-10 16:48:00|112303.4|112278.4|112306.2|112281.2|112307.2|112282.2|112294.7|112269.7|35
1736527690000|2025-01-10 16:48:10|112305.5|112280.5|112309.5|112284.5|112314|112289|112305.5|112280.5|37
1736527700000|2025-01-10 16:48:20|112307.9|112282.9|112312.2|112287.2|112319.3|112294.3|112307.9|112282.9|36
1736527710000|2025-01-10 16:48:30|112311|112286|112299.7|112274.7|112312.5|112287.5|112297.7|112272.7|31
1736527720000|2025-01-10 16:48:40|112299.5|112274.5|112292.5|112267.5|112299.5|112274.5|112291.2|112266.2|37
1736527730000|2025-01-10 16:48:50|112293|112268|112285.3|112260.3|112293|112268|112283.7|112258.7|36
1736527740000|2025-01-10 16:49:00|112282.1|112257.1|112283|112258|112290.9|112265.9|112280.6|112255.6|43
1736527750000|2025-01-10 16:49:10|112282.6|112257.6|112276.5|112251.5|112282.6|112257.6|112275.3|112250.3|17
1736527760000|2025-01-10 16:49:20|112275.9|112250.9|112288.4|112263.4|112288.4|112263.4|112275.3|112250.3|31
1736527770000|2025-01-10 16:49:30|112287.9|112262.9|112298.9|112248.9|112298.9|112266.7|112285.8|112248.9|30
1736527780000|2025-01-10 16:49:40|112298.1|112248.1|112292.9|112242.9|112299|112249|112291.1|112241.1|35
1736527790000|2025-01-10 16:49:50|112292|112242|112288.7|112238.7|112292|112242|112284.3|112234.3|26
1736527800000|2025-01-10 16:50:00|112289.7|112239.7|112291.5|112241.5|112293.2|112243.2|112287.2|112237.2|15
1736527810000|2025-01-10 16:50:10|112290.8|112240.8|112277|112227|112290.8|112240.8|112277|112227|12
1736527820000|2025-01-10 16:50:20|112276.5|112226.5|112258.7|112233.7|112277.8|112234.3|112257.8|112222.1|23
1736527830000|2025-01-10 16:50:30|112259|112234|112278.6|112228.6|112279.6|112244.4|112258.1|112226.9|22
1736527840000|2025-01-10 16:50:40|112278.1|112228.1|112261|112236|112281.7|112246.5|112261|112228.1|37
1736527850000|2025-01-10 16:50:50|112261.5|112236.5|112277.3|112227.3|112277.3|112241|112261|112226.3|17
1736527860000|2025-01-10 16:51:00|112276.7|112226.7|112271.5|112221.5|112276.7|112226.7|112269.2|112219.2|29
1736527870000|2025-01-10 16:51:10|112272.8|112222.8|112273.3|112248.3|112286.4|112253.7|112270.7|112220.9|31
1736527880000|2025-01-10 16:51:20|112272.2|112247.2|112261.5|112236.5|112272.8|112247.8|112261.5|112236.5|24
1736527890000|2025-01-10 16:51:30|112263.1|112238.1|112267.8|112242.8|112268.4|112243.4|112263.1|112238.1|15
1736527900000|2025-01-10 16:51:40|112267.2|112242.2|112260.1|112235.1|112267.2|112242.2|112260.1|112235.1|19
1736527910000|2025-01-10 16:51:50|112259.7|112234.7|112268|112243|112276|112251|112259.7|112234.7|30
1736527920000|2025-01-10 16:52:00|112268.9|112243.9|112270.6|112245.6|112274.3|112249.3|112268.9|112243.9|22
1736527930000|2025-01-10 16:52:10|112271.9|112246.9|112265.9|112240.9|112281.5|112256.5|112265.9|112240.9|28
1736527940000|2025-01-10 16:52:20|112265.3|112240.3|112259.9|112234.9|112265.3|112240.3|112259.4|112234.4|6
1736527950000|2025-01-10 16:52:30|112260.4|112235.4|112248.8|112223.8|112260.4|112235.4|112248.8|112223.8|30
1736527960000|2025-01-10 16:52:40|112247|112222|112250.9|112225.9|112251.6|112226.6|112247|112222|13
1736527970000|2025-01-10 16:52:50|112250.3|112225.3|112254.7|112229.7|112257.5|112232.5|112248.6|112223.6|15
1736527980000|2025-01-10 16:53:00|112253.1|112228.1|112248.7|112223.7|112254.7|112229.7|112247.6|112222.6|21
1736527990000|2025-01-10 16:53:10|112249.3|112224.3|112253.2|112228.2|112254.9|112229.9|112247.8|112222.8|29
1736528000000|2025-01-10 16:53:20|112254.3|112229.3|112256.3|112231.3|112257.2|112232.2|112251.8|112226.8|26
1736528010000|2025-01-10 16:53:30|112255.7|112230.7|112258.7|112233.7|112258.7|112233.7|112253|112228|7
1736528020000|2025-01-10 16:53:40|112258.8|112233.8|112262.7|112237.7|112262.7|112237.7|112249.2|112224.2|24
1736528030000|2025-01-10 16:53:50|112262.3|112237.3|112265.9|112240.9|112267.9|112242.9|112258.4|112233.4|31
1736528040000|2025-01-10 16:54:00|112265.2|112240.2|112253.4|112228.4|112265.6|112240.6|112252.9|112227.9|54
1736528050000|2025-01-10 16:54:10|112254.5|112229.5|112253.3|112228.3|112260.1|112235.1|112252.2|112227.2|28
1736528060000|2025-01-10 16:54:20|112253.8|112228.8|112263.8|112213.8|112263.8|112229|112249.9|112212.8|36
1736528070000|2025-01-10 16:54:30|112264.8|112214.8|112249.7|112224.7|112266.2|112229.4|112247.7|112214.3|29
1736528080000|2025-01-10 16:54:40|112250.4|112225.4|112257.5|112232.5|112258.7|112233.7|112250.3|112225.3|35
1736528090000|2025-01-10 16:54:50|112258|112233|112256|112231|112258|112233|112256|112231|7
1736528100000|2025-01-10 16:55:00|112254.9|112229.9|112258|112233|112260|112235|112254.6|112229.6|25
1736528110000|2025-01-10 16:55:10|112257.4|112232.4|112259.6|112234.6|112259.6|112234.6|112251.4|112226.4|17
1736528120000|2025-01-10 16:55:20|112260.4|112235.4|112256.9|112231.9|112261.7|112236.7|112250.2|112225.2|33
1736528130000|2025-01-10 16:55:30|112257.3|112232.3|112258.2|112233.2|112262.7|112237.7|112257.3|112232.3|11
1736528140000|2025-01-10 16:55:40|112257.5|112232.5|112260.8|112235.8|112261.4|112236.4|112257.5|112232.5|23
1736528150000|2025-01-10 16:55:50|112260.4|112235.4|112265|112240|112266.6|112241.6|112260.4|112235.4|20
1736528160000|2025-01-10 16:56:00|112266|112241|112262.5|112237.5|112266|112241|112261.4|112236.4|13
1736528170000|2025-01-10 16:56:10|112261.7|112236.7|112267.2|112242.2|112281|112245.7|112261.7|112227.1|21
1736528180000|2025-01-10 16:56:20|112267.4|112242.4|112254.6|112229.6|112267.6|112242.6|112252.6|112227.6|20
1736528190000|2025-01-10 16:56:30|112254.1|112229.1|112252.9|112227.9|112254.9|112229.9|112248.3|112223.3|18
1736528200000|2025-01-10 16:56:40|112253.6|112228.6|112255.4|112230.4|112255.4|112230.4|112253.5|112228.5|14
1736528210000|2025-01-10 16:56:50|112255.1|112230.1|112255.5|112230.5|112259|112234|112255.1|112230.1|16
1736528220000|2025-01-10 16:57:00|112256|112231|112254.8|112229.8|112257.5|112232.5|112253.5|112228.5|14
1736528230000|2025-01-10 16:57:10|112254.2|112229.2|112255.7|112230.7|112255.7|112230.7|112254.2|112229.2|3
1736528240000|2025-01-10 16:57:20|112256.4|112231.4|112255|112230|112259.5|112234.5|112255|112230|10
1736528250000|2025-01-10 16:57:30|112254.5|112229.5|112247.8|112222.8|112254.5|112229.5|112244.1|112219.1|29
1736528260000|2025-01-10 16:57:40|112247.6|112222.6|112244.4|112219.4|112252.2|112227.2|112242.2|112217.2|36
1736528270000|2025-01-10 16:57:50|112244.2|112219.2|112250.2|112225.2|112260.7|112235.7|112244.2|112219.2|40
1736528280000|2025-01-10 16:58:00|112249.1|112224.1|112249.1|112224.1|112251.8|112226.8|112245.6|112220.6|29
1736528290000|2025-01-10 16:58:10|112249.8|112224.8|112252.2|112227.2|112252.2|112227.2|112248.8|112223.8|17
1736528300000|2025-01-10 16:58:20|112251.5|112226.5|112254.6|112229.6|112256.6|112231.6|112250.3|112225.3|24
1736528310000|2025-01-10 16:58:30|112256.5|112231.5|112261.7|112236.7|112266.9|112241.9|112252.7|112227.7|33
1736528320000|2025-01-10 16:58:40|112260.6|112235.6|112262.6|112237.6|112262.6|112237.6|112259.6|112234.6|23
1736528330000|2025-01-10 16:58:50|112262.3|112237.3|112257.2|112232.2|112262.7|112237.7|112254|112229|27
1736528340000|2025-01-10 16:59:00|112258.1|112233.1|112257.2|112232.2|112259.3|112234.3|112256.4|112231.4|23
1736528350000|2025-01-10 16:59:10|112255.7|112230.7|112254.5|112229.5|112258|112233|112254.1|112229.1|18
1736528360000|2025-01-10 16:59:20|112253.6|112228.6|112262.5|112237.5|112262.5|112237.5|112251.5|112226.5|18
1736528370000|2025-01-10 16:59:30|112266.3|112241.3|112273.7|112248.7|112276.7|112251.7|112265.5|112240.5|33
1736528380000|2025-01-10 16:59:40|112273.2|112248.2|112275.3|112250.3|112277.5|112252.5|112270.8|112245.8|30
1736528390000|2025-01-10 16:59:50|112276.2|112251.2|112275.7|112250.7|112282.2|112257.2|112275.5|112250.5|28
1736528400000|2025-01-10 17:00:00|112275.6|112250.6|112294.1|112244.1|112295.2|112257.5|112273.8|112242.4|32
1736528410000|2025-01-10 17:00:10|112295.8|112245.8|112294.8|112244.8|112303|112253|112294.3|112244.3|21
1736528420000|2025-01-10 17:00:20|112294.3|112244.3|112295.6|112245.6|112297.1|112247.1|112290.2|112240.2|23
1736528430000|2025-01-10 17:00:30|112294.7|112244.7|112290.1|112240.1|112296.2|112246.2|112289.8|112239.8|21
1736528440000|2025-01-10 17:00:40|112290.9|112240.9|112289|112239|112291.7|112241.7|112288.2|112238.2|19
1736528450000|2025-01-10 17:00:50|112288.5|112238.5|112299.3|112249.3|112299.3|112249.3|112286.6|112236.6|21
1736528460000|2025-01-10 17:01:00|112299.7|112249.7|112296.4|112246.4|112303.5|112253.5|112292.3|112242.3|23
1736528470000|2025-01-10 17:01:10|112297.1|112247.1|112292.6|112242.6|112300.6|112250.6|112290.2|112240.2|36
1736528480000|2025-01-10 17:01:20|112291.1|112241.1|112289.3|112239.3|112291.1|112241.1|112288|112238|20
1736528490000|2025-01-10 17:01:30|112289.4|112239.4|112298.3|112248.3|112298.3|112248.3|112289.4|112239.4|14
1736528500000|2025-01-10 17:01:40|112300.3|112250.3|112300.1|112250.1|112302.9|112252.9|112299.3|112249.3|21
1736528510000|2025-01-10 17:01:50|112300.5|112250.5|112292.3|112242.3|112302.1|112252.1|112288.1|112238.1|31
1736528520000|2025-01-10 17:02:00|112293|112243|112294.3|112244.3|112302.5|112252.5|112289.4|112239.4|32
1736528530000|2025-01-10 17:02:10|112294.9|112244.9|112296.3|112246.3|112298|112248|112290.3|112240.3|23
1736528540000|2025-01-10 17:02:20|112296.9|112246.9|112296|112246|112304.1|112254.1|112296|112246|21
1736528550000|2025-01-10 17:02:30|112294.5|112244.5|112288.9|112238.9|112297.9|112247.9|112287.8|112237.8|26
1736528560000|2025-01-10 17:02:40|112289.5|112239.5|112290.6|112240.6|112291.1|112241.1|112287.5|112237.5|35
1736528570000|2025-01-10 17:02:50|112289.8|112239.8|112294.6|112244.6|112296|112246|112288.3|112238.3|38
1736528580000|2025-01-10 17:03:00|112294.1|112244.1|112305.8|112255.8|112305.8|112255.8|112293.5|112243.5|17
1736528590000|2025-01-10 17:03:10|112306.4|112256.4|112305.6|112255.6|112306.4|112256.4|112302.4|112252.4|20
1736528600000|2025-01-10 17:03:20|112305.7|112255.7|112309.7|112259.7|112311.4|112261.4|112302.3|112252.3|26
1736528610000|2025-01-10 17:03:30|112306.8|112256.8|112313.2|112263.2|112313.2|112263.2|112302.3|112252.3|27
1736528620000|2025-01-10 17:03:40|112313.9|112263.9|112313.6|112263.6|112315.2|112265.2|112313.4|112263.4|15
1736528630000|2025-01-10 17:03:50|112314.3|112264.3|112315.4|112265.4|112320.2|112270.2|112309.9|112259.9|25
1736528640000|2025-01-10 17:04:00|112312.8|112262.8|112317.5|112267.5|112317.5|112267.5|112311.7|112261.7|29
1736528650000|2025-01-10 17:04:10|112318.6|112268.6|112309.8|112259.8|112318.6|112268.6|112301.9|112251.9|21
1736528660000|2025-01-10 17:04:20|112309|112259|112322.9|112272.9|112323.6|112273.6|112308.2|112258.2|23
1736528670000|2025-01-10 17:04:30|112322.2|112272.2|112316.5|112266.5|112322.2|112272.2|112315.9|112265.9|20
1736528680000|2025-01-10 17:04:40|112317.7|112267.7|112333.3|112283.3|112336.8|112286.8|112317.7|112267.7|30
1736528690000|2025-01-10 17:04:50|112337.4|112287.4|112337.7|112287.7|112347.9|112297.9|112335.7|112285.7|39
1736528700000|2025-01-10 17:05:00|112341.4|112291.4|112329.7|112279.7|112341.4|112291.4|112329.7|112279.7|26
1736528710000|2025-01-10 17:05:10|112329.3|112279.3|112324.8|112274.8|112329.4|112279.4|112322.4|112272.4|22
1736528720000|2025-01-10 17:05:20|112324.9|112274.9|112324.6|112274.6|112328.7|112278.7|112323.3|112273.3|33
1736528730000|2025-01-10 17:05:30|112325|112275|112319|112269|112327.2|112277.2|112318.1|112268.1|19
1736528740000|2025-01-10 17:05:40|112319.7|112269.7|112312.9|112262.9|112325.1|112275.1|112312.9|112262.9|27
1736528750000|2025-01-10 17:05:50|112313.7|112263.7|112306.2|112256.2|112316.4|112266.4|112306.2|112256.2|9
1736528760000|2025-01-10 17:06:00|112303.9|112253.9|112301.3|112251.3|112303.9|112253.9|112298.6|112248.6|13
1736528770000|2025-01-10 17:06:10|112300.6|112250.6|112289|112239|112303.8|112253.8|112289|112239|23
1736528780000|2025-01-10 17:06:20|112288.3|112238.3|112285.5|112235.5|112289.1|112239.1|112280.2|112230.2|24
1736528790000|2025-01-10 17:06:30|112284.7|112234.7|112284.9|112234.9|112290|112240|112284.7|112234.7|23
1736528800000|2025-01-10 17:06:40|112285.5|112235.5|112280.9|112230.9|112288.1|112238.1|112279.4|112229.4|18
1736528810000|2025-01-10 17:06:50|112280.8|112230.8|112280|112230|112281.8|112231.8|112279.5|112229.5|14
1736528820000|2025-01-10 17:07:00|112280.8|112230.8|112280.9|112230.9|112280.9|112230.9|112276.3|112226.3|12
1736528830000|2025-01-10 17:07:10|112280.2|112230.2|112279.7|112229.7|112284|112234|112279.4|112229.4|18
1736528840000|2025-01-10 17:07:20|112279.1|112229.1|112275.9|112225.9|112280.2|112230.2|112274.6|112224.6|21
1736528850000|2025-01-10 17:07:30|112274.9|112224.9|112274.2|112224.2|112276.8|112226.8|112273.8|112223.8|16
1736528860000|2025-01-10 17:07:40|112274.3|112224.3|112267.7|112217.7|112274.3|112224.3|112265.5|112215.5|8
1736528870000|2025-01-10 17:07:50|112270.9|112220.9|112264.8|112214.8|112274.4|112224.4|112260.5|112210.5|22
1736528880000|2025-01-10 17:08:00|112266.8|112216.8|112266.5|112216.5|112266.8|112216.8|112262.2|112212.2|15
1736528890000|2025-01-10 17:08:10|112265.8|112215.8|112276.4|112226.4|112278.7|112228.7|112265|112215|23
1736528900000|2025-01-10 17:08:20|112277|112227|112276.1|112226.1|112277|112227|112273.6|112223.6|13
1736528910000|2025-01-10 17:08:30|112275.6|112225.6|112254.4|112204.4|112276.1|112226.1|112254.4|112204.4|21
1736528920000|2025-01-10 17:08:40|112258|112208|112259.5|112209.5|112259.8|112209.8|112255.2|112205.2|21
1736528930000|2025-01-10 17:08:50|112258.7|112208.7|112264.1|112214.1|112265.3|112215.3|112256.8|112206.8|23
1736528940000|2025-01-10 17:09:00|112263|112213|112250.9|112200.9|112263|112213|112250.4|112200.4|29
1736528950000|2025-01-10 17:09:10|112250|112200|112256.6|112206.6|112258.3|112208.3|112250|112200|20
1736528960000|2025-01-10 17:09:20|112254.2|112204.2|112261.2|112211.2|112261.2|112211.2|112253.3|112203.3|29
1736528970000|2025-01-10 17:09:30|112260.1|112210.1|112258.3|112208.3|112263.8|112213.8|112256.8|112206.8|17
1736528980000|2025-01-10 17:09:40|112257.7|112207.7|112243.5|112193.5|112259.7|112209.7|112243.5|112193.5|18
1736528990000|2025-01-10 17:09:50|112242.6|112192.6|112237.7|112187.7|112242.6|112192.6|112235.5|112185.5|22
1736529000000|2025-01-10 17:10:00|112236.8|112186.8|112257|112207|112258.3|112208.3|112236.8|112186.8|23
1736529010000|2025-01-10 17:10:10|112256.9|112206.9|112271.4|112221.4|112271.6|112221.6|112256.9|112206.9|24
1736529020000|2025-01-10 17:10:20|112270.8|112220.8|112280.2|112230.2|112287.4|112237.4|112270.8|112220.8|14
1736529030000|2025-01-10 17:10:30|112279.2|112229.2|112267.4|112217.4|112279.2|112229.2|112267.3|112217.3|15
1736529040000|2025-01-10 17:10:40|112266.5|112216.5|112268.4|112218.4|112268.4|112218.4|112265.3|112215.3|10
1736529050000|2025-01-10 17:10:50|112267.3|112217.3|112257.7|112207.7|112267.3|112217.3|112257.7|112207.7|17
1736529060000|2025-01-10 17:11:00|112256.7|112206.7|112251.5|112201.5|112256.7|112206.7|112249.4|112199.4|21
1736529070000|2025-01-10 17:11:10|112250|112200|112252.6|112202.6|112253.4|112203.4|112249.9|112199.9|16
1736529080000|2025-01-10 17:11:20|112253.5|112203.5|112245.2|112195.2|112253.5|112203.5|112245.2|112195.2|16
1736529090000|2025-01-10 17:11:30|112244.3|112194.3|112248.6|112198.6|112248.6|112198.6|112244.1|112194.1|6
1736529100000|2025-01-10 17:11:40|112247.5|112197.5|112244.3|112194.3|112247.7|112197.7|112243.2|112193.2|15
1736529110000|2025-01-10 17:11:50|112243.2|112193.2|112242.4|112192.4|112245.1|112195.1|112242.4|112192.4|10
1736529120000|2025-01-10 17:12:00|112243.4|112193.4|112248.5|112198.5|112249.8|112199.8|112242.2|112192.2|20
1736529130000|2025-01-10 17:12:10|112248|112198|112244|112194|112248.5|112198.5|112242.1|112192.1|12
1736529140000|2025-01-10 17:12:20|112245.2|112195.2|112243|112193|112245.2|112195.2|112231.2|112181.2|24
1736529150000|2025-01-10 17:12:30|112241.9|112191.9|112235.1|112185.1|112241.9|112191.9|112234.7|112184.7|16
1736529160000|2025-01-10 17:12:40|112236|112186|112244.8|112194.8|112247.3|112197.3|112233.5|112183.5|22
1736529170000|2025-01-10 17:12:50|112243.1|112193.1|112244|112194|112246.6|112196.6|112242.2|112192.2|10
1736529180000|2025-01-10 17:13:00|112244.9|112194.9|112243.4|112193.4|112244.9|112194.9|112243.2|112193.2|16
1736529190000|2025-01-10 17:13:10|112242.5|112192.5|112236.5|112186.5|112242.5|112192.5|112236.5|112186.5|21
1736529200000|2025-01-10 17:13:20|112235.9|112185.9|112237.6|112187.6|112237.6|112187.6|112235.9|112185.9|7
1736529210000|2025-01-10 17:13:30|112236.7|112186.7|112244.5|112194.5|112246.1|112196.1|112236.7|112186.7|13
1736529220000|2025-01-10 17:13:40|112243.7|112193.7|112233.4|112183.4|112244.5|112194.5|112231.3|112181.3|19
1736529230000|2025-01-10 17:13:50|112232.5|112182.5|112234.7|112184.7|112242.3|112192.3|112229.9|112179.9|37
1736529240000|2025-01-10 17:14:00|112233.9|112183.9|112226.1|112176.1|112235.5|112185.5|112226|112176|17
1736529250000|2025-01-10 17:14:10|112225.1|112175.1|112222.5|112172.5|112225.1|112175.1|112216.9|112166.9|23
1736529260000|2025-01-10 17:14:20|112217.2|112167.2|112222.7|112172.7|112223.8|112173.8|112217.2|112167.2|14
1736529270000|2025-01-10 17:14:30|112222.2|112172.2|112229.2|112179.2|112234|112184|112222.2|112172.2|19
1736529280000|2025-01-10 17:14:40|112230.2|112180.2|112221.8|112171.8|112230.2|112180.2|112221.8|112171.8|18
1736529290000|2025-01-10 17:14:50|112222.6|112172.6|112219.1|112169.1|112224.7|112174.7|112213.7|112163.7|26
1736529300000|2025-01-10 17:15:00|112219.8|112169.8|112217.3|112167.3|112237.3|112187.3|112216.6|112166.6|36
1736529310000|2025-01-10 17:15:10|112219.3|112169.3|112212.4|112162.4|112219.3|112169.3|112211|112161|41
1736529320000|2025-01-10 17:15:20|112208.8|112158.8|112211.8|112161.8|112211.8|112161.8|112203.8|112153.8|25
1736529330000|2025-01-10 17:15:30|112208.7|112158.7|112210.5|112160.5|112212.3|112162.3|112205.4|112155.4|19
1736529340000|2025-01-10 17:15:40|112208.6|112158.6|112231|112181|112231.2|112181.2|112207.6|112157.6|30
1736529350000|2025-01-10 17:15:50|112231.8|112181.8|112225.5|112175.5|112231.8|112181.8|112225.5|112175.5|18
1736529360000|2025-01-10 17:16:00|112224.8|112174.8|112224.8|112174.8|112230.2|112180.2|112220.3|112170.3|37
1736529370000|2025-01-10 17:16:10|112225.3|112175.3|112234.4|112184.4|112238.3|112188.3|112225.3|112175.3|30
1736529380000|2025-01-10 17:16:20|112235.7|112185.7|112241.1|112191.1|112241.6|112191.6|112235.7|112185.7|15
1736529390000|2025-01-10 17:16:30|112241.9|112191.9|112242.2|112192.2|112244.9|112194.9|112239.3|112189.3|18
1736529400000|2025-01-10 17:16:40|112245.1|112195.1|112229.3|112179.3|112245.1|112195.1|112228|112178|24
1736529410000|2025-01-10 17:16:50|112229.8|112179.8|112215.1|112165.1|112229.8|112179.8|112215|112165|29
1736529420000|2025-01-10 17:17:00|112215.9|112165.9|112224.1|112174.1|112224.1|112174.1|112215.7|112165.7|24
1736529430000|2025-01-10 17:17:10|112225.1|112175.1|112230.9|112180.9|112231.9|112181.9|112224.8|112174.8|25
1736529440000|2025-01-10 17:17:20|112231.3|112181.3|112228|112178|112232.3|112182.3|112226.3|112176.3|16
1736529450000|2025-01-10 17:17:30|112229.1|112179.1|112239.5|112189.5|112239.6|112189.6|112227.5|112177.5|19
1736529460000|2025-01-10 17:17:40|112238|112188|112244.7|112194.7|112244.7|112194.7|112232|112182|23
1736529470000|2025-01-10 17:17:50|112243|112193|112244.8|112194.8|112246.2|112196.2|112238.5|112188.5|20
1736529480000|2025-01-10 17:18:00|112245.8|112195.8|112252.4|112202.4|112253.9|112203.9|112242.2|112192.2|24
1736529490000|2025-01-10 17:18:10|112251.9|112201.9|112254.7|112204.7|112258|112208|112250.8|112200.8|21
1736529500000|2025-01-10 17:18:20|112252|112202|112245.1|112195.1|112254.3|112204.3|112245|112195|31
1736529510000|2025-01-10 17:18:30|112245.7|112195.7|112241.2|112191.2|112255.4|112205.4|112241.2|112191.2|18
1736529520000|2025-01-10 17:18:40|112240.5|112190.5|112240.9|112190.9|112248|112198|112233.2|112183.2|25
1736529530000|2025-01-10 17:18:50|112241.4|112191.4|112241.8|112191.8|112244.7|112194.7|112240.7|112190.7|23
1736529540000|2025-01-10 17:19:00|112242.6|112192.6|112242.2|112192.2|112251.5|112201.5|112242.2|112192.2|20
1736529550000|2025-01-10 17:19:10|112241.5|112191.5|112252.8|112202.8|112253.3|112203.3|112241.5|112191.5|29
1736529560000|2025-01-10 17:19:20|112252.1|112202.1|112273.5|112223.5|112273.5|112223.5|112252.1|112202.1|32
1736529570000|2025-01-10 17:19:30|112272.8|112222.8|112262.3|112212.3|112272.8|112222.8|112258.6|112208.6|30
1736529580000|2025-01-10 17:19:40|112263|112213|112267|112217|112267|112217|112262.3|112212.3|18
1736529590000|2025-01-10 17:19:50|112267.8|112217.8|112279.7|112229.7|112279.7|112229.7|112267.8|112217.8|30
1736529600000|2025-01-10 17:20:00|112277.6|112227.6|112286.4|112236.4|112292.9|112242.9|112277.6|112227.6|27
1736529610000|2025-01-10 17:20:10|112287.8|112237.8|112297.3|112247.3|112298.1|112248.1|112287.8|112237.8|12
1736529620000|2025-01-10 17:20:20|112298.5|112248.5|112296.7|112246.7|112300.2|112250.2|112296.7|112246.7|17
1736529630000|2025-01-10 17:20:30|112297.8|112247.8|112296.9|112246.9|112298.8|112248.8|112292.5|112242.5|21
1736529640000|2025-01-10 17:20:40|112295.5|112245.5|112308.5|112258.5|112308.5|112258.5|112295.5|112245.5|23
1736529650000|2025-01-10 17:20:50|112309.6|112259.6|112298.6|112248.6|112310.1|112260.1|112288.7|112238.7|29
1736529660000|2025-01-10 17:21:00|112299.4|112249.4|112306.6|112256.6|112308.4|112258.4|112297.2|112247.2|35
1736529670000|2025-01-10 17:21:10|112306.1|112256.1|112299.7|112249.7|112308.3|112258.3|112299.7|112249.7|24
1736529680000|2025-01-10 17:21:20|112295.6|112245.6|112303.3|112253.3|112305.7|112255.7|112293.8|112243.8|22
1736529690000|2025-01-10 17:21:30|112303.6|112253.6|112313.8|112263.8|112316.5|112266.5|112302.3|112252.3|25
1736529700000|2025-01-10 17:21:40|112314.6|112264.6|112322.9|112272.9|112324.1|112274.1|112314.6|112264.6|13
1736529710000|2025-01-10 17:21:50|112322|112272|112321.9|112271.9|112325.2|112275.2|112320.8|112270.8|22
1736529720000|2025-01-10 17:22:00|112321|112271|112326.4|112276.4|112327.2|112277.2|112321|112271|18
1736529730000|2025-01-10 17:22:10|112325.9|112275.9|112322.2|112272.2|112327.2|112277.2|112321.5|112271.5|15
1736529740000|2025-01-10 17:22:20|112322.7|112272.7|112330.4|112280.4|112330.4|112280.4|112322.7|112272.7|12
1736529750000|2025-01-10 17:22:30|112329.7|112279.7|112322.5|112272.5|112329.7|112279.7|112321.5|112271.5|8
1736529760000|2025-01-10 17:22:40|112321.8|112271.8|112324.4|112274.4|112329|112279|112319.9|112269.9|23
1736529770000|2025-01-10 17:22:50|112325.1|112275.1|112321.7|112271.7|112327.7|112277.7|112320.1|112270.1|20
1736529780000|2025-01-10 17:23:00|112322.3|112272.3|112309.9|112259.9|112322.3|112272.3|112307.3|112257.3|16
1736529790000|2025-01-10 17:23:10|112311.1|112261.1|112309|112259|112311.1|112261.1|112308.4|112258.4|9
1736529800000|2025-01-10 17:23:20|112308.8|112258.8|112303.6|112253.6|112308.8|112258.8|112302.2|112252.2|16
1736529810000|2025-01-10 17:23:30|112304.7|112254.7|112294.6|112244.6|112305.7|112255.7|112294.6|112244.6|15
1736529820000|2025-01-10 17:23:40|112295.6|112245.6|112294.5|112244.5|112297.4|112247.4|112294.5|112244.5|23
1736529830000|2025-01-10 17:23:50|112295.5|112245.5|112310.1|112260.1|112310.1|112260.1|112293.7|112243.7|21
1736529840000|2025-01-10 17:24:00|112310.6|112260.6|112310.5|112260.5|112314|112264|112310.5|112260.5|9
1736529850000|2025-01-10 17:24:10|112311.3|112261.3|112310.5|112260.5|112312.7|112262.7|112308.7|112258.7|13
1736529860000|2025-01-10 17:24:20|112311|112261|112316.4|112266.4|112316.7|112266.7|112310.5|112260.5|12
1736529870000|2025-01-10 17:24:30|112311.8|112261.8|112311.7|112261.7|112313.6|112263.6|112310|112260|7
1736529880000|2025-01-10 17:24:40|112312.1|112262.1|112308.9|112258.9|112312.4|112262.4|112308.9|112258.9|11
1736529890000|2025-01-10 17:24:50|112309.9|112259.9|112300.8|112250.8|112311.1|112261.1|112298|112248|14
1736529900000|2025-01-10 17:25:00|112299.7|112249.7|112295.9|112245.9|112299.7|112249.7|112295.9|112245.9|17
1736529910000|2025-01-10 17:25:10|112297.6|112247.6|112312|112262|112314.9|112264.9|112297.6|112247.6|12
1736529920000|2025-01-10 17:25:20|112314.8|112264.8|112297.9|112247.9|112315.6|112265.6|112296.7|112246.7|17
1736529930000|2025-01-10 17:25:30|112298.5|112248.5|112303.3|112253.3|112306.5|112256.5|112298.5|112248.5|10
1736529940000|2025-01-10 17:25:40|112302.3|112252.3|112302.3|112252.3|112303.7|112253.7|112299.4|112249.4|12
1736529950000|2025-01-10 17:25:50|112301.3|112251.3|112295.6|112245.6|112301.3|112251.3|112291.6|112241.6|16
1736529960000|2025-01-10 17:26:00|112294.5|112244.5|112290.8|112240.8|112295|112245|112290.8|112240.8|13
1736529970000|2025-01-10 17:26:10|112293.9|112243.9|112275.4|112225.4|112293.9|112243.9|112274.6|112224.6|29
1736529980000|2025-01-10 17:26:20|112275.9|112225.9|112280.1|112230.1|112282|112232|112274.3|112224.3|16
1736529990000|2025-01-10 17:26:30|112279.3|112229.3|112269.2|112219.2|112279.3|112229.3|112268.8|112218.8|23
1736530000000|2025-01-10 17:26:40|112268.6|112218.6|112275.3|112225.3|112275.3|112225.3|112268.6|112218.6|19
1736530010000|2025-01-10 17:26:50|112274.2|112224.2|112275.2|112225.2|112280.3|112230.3|112270.7|112220.7|18
1736530020000|2025-01-10 17:27:00|112275.3|112225.3|112277.3|112227.3|112283.1|112233.1|112275.3|112225.3|11
1736530030000|2025-01-10 17:27:10|112277.9|112227.9|112267.6|112217.6|112279.1|112229.1|112267.6|112217.6|20
1736530040000|2025-01-10 17:27:20|112269.3|112219.3|112276.7|112226.7|112277.4|112227.4|112267.6|112217.6|19
1736530050000|2025-01-10 17:27:30|112275.3|112225.3|112282.9|112232.9|112285.1|112235.1|112271.5|112221.5|29
1736530060000|2025-01-10 17:27:40|112279.7|112229.7|112283.4|112233.4|112283.6|112233.6|112279.7|112229.7|14
1736530070000|2025-01-10 17:27:50|112284.5|112234.5|112284.8|112234.8|112292.6|112242.6|112284.5|112234.5|17
1736530080000|2025-01-10 17:28:00|112286.4|112236.4|112280.8|112230.8|112286.4|112236.4|112279|112229|16
1736530090000|2025-01-10 17:28:10|112281.3|112231.3|112282.2|112232.2|112284.8|112234.8|112280.8|112230.8|17
1736530100000|2025-01-10 17:28:20|112283.9|112233.9|112283.7|112233.7|112286|112236|112279.3|112229.3|12
1736530110000|2025-01-10 17:28:30|112282.3|112232.3|112284.6|112234.6|112284.6|112234.6|112282.3|112232.3|4
1736530120000|2025-01-10 17:28:40|112284.4|112234.4|112282.9|112232.9|112284.4|112234.4|112279.8|112229.8|17
1736530130000|2025-01-10 17:28:50|112285.3|112235.3|112272.3|112222.3|112285.3|112235.3|112271.8|112221.8|15
1736530140000|2025-01-10 17:29:00|112271.8|112221.8|112266.8|112216.8|112272|112222|112264.1|112214.1|22
1736530150000|2025-01-10 17:29:10|112265.5|112215.5|112275.7|112225.7|112276.6|112226.6|112264.6|112214.6|21
1736530160000|2025-01-10 17:29:20|112274.8|112224.8|112265.6|112215.6|112275.5|112225.5|112264.4|112214.4|27
1736530170000|2025-01-10 17:29:30|112264.7|112214.7|112254.1|112204.1|112268.4|112218.4|112254.1|112204.1|13
1736530180000|2025-01-10 17:29:40|112253.5|112203.5|112252.8|112202.8|112256.4|112206.4|112248.9|112198.9|24
1736530190000|2025-01-10 17:29:50|112253.6|112203.6|112257.5|112207.5|112259.2|112209.2|112252.8|112202.8|27
1736530200000|2025-01-10 17:30:00|112257.4|112207.4|112237.7|112187.7|112258.6|112208.6|112234.8|112184.8|22
1736530210000|2025-01-10 17:30:10|112235.7|112185.7|112208|112158|112237.7|112187.7|112207.3|112157.3|46
1736530220000|2025-01-10 17:30:20|112207.3|112157.3|112213.8|112163.8|112214.5|112164.5|112207.3|112157.3|21
1736530230000|2025-01-10 17:30:30|112214.1|112164.1|112193.6|112143.6|112214.1|112164.1|112188.9|112138.9|32
1736530240000|2025-01-10 17:30:40|112192.4|112142.4|112177.4|112127.4|112195.8|112145.8|112177.4|112127.4|41
1736530250000|2025-01-10 17:30:50|112175.8|112125.8|112184.3|112134.3|112184.9|112134.9|112173.1|112123.1|36
1736530260000|2025-01-10 17:31:00|112183.3|112133.3|112199.2|112149.2|112201.2|112151.2|112175.2|112125.2|33
1736530270000|2025-01-10 17:31:10|112200.7|112150.7|112200.4|112150.4|112201.9|112151.9|112194.9|112144.9|31
1736530280000|2025-01-10 17:31:20|112199.6|112149.6|112194.7|112144.7|112200.5|112150.5|112192.1|112142.1|28
1736530290000|2025-01-10 17:31:30|112192.5|112142.5|112202|112152|112209|112159|112191.8|112141.8|28
1736530300000|2025-01-10 17:31:40|112201.3|112151.3|112201.8|112151.8|112201.9|112151.9|112201.1|112151.1|4
1736530310000|2025-01-10 17:31:50|112201.7|112151.7|112198.6|112148.6|112203.9|112153.9|112194.8|112144.8|18
1736530320000|2025-01-10 17:32:00|112199.1|112149.1|112199.1|112149.1|112199.1|112149.1|112199.1|112149.1|1
1736530330000|2025-01-10 17:32:10|112200.2|112150.2|112198.2|112148.2|112201.6|112151.6|112193.1|112143.1|19
1736530340000|2025-01-10 17:32:20|112200.5|112150.5|112194|112144|112202.2|112152.2|112187.7|112137.7|34
1736530350000|2025-01-10 17:32:30|112196|112146|112193.3|112143.3|112196.1|112146.1|112188.3|112138.3|24
1736530360000|2025-01-10 17:32:40|112187.3|112137.3|112190.6|112140.6|112196.8|112146.8|112185.4|112135.4|29
1736530370000|2025-01-10 17:32:50|112192.4|112142.4|112191.5|112141.5|112195.9|112145.9|112185.9|112135.9|36
1736530380000|2025-01-10 17:33:00|112189.8|112139.8|112177.6|112127.6|112194.8|112144.8|112175.9|112125.9|37
1736530390000|2025-01-10 17:33:10|112178.8|112128.8|112182.5|112132.5|112182.5|112132.5|112173.2|112123.2|39
1736530400000|2025-01-10 17:33:20|112179.7|112129.7|112193.1|112143.1|112193.8|112143.8|112178.6|112128.6|41
1736530410000|2025-01-10 17:33:30|112192.2|112142.2|112190.3|112140.3|112192.8|112142.8|112185.5|112135.5|22
1736530420000|2025-01-10 17:33:40|112191|112141|112187.7|112137.7|112193.4|112143.4|112179.2|112129.2|33
1736530430000|2025-01-10 17:33:50|112188.5|112138.5|112187.8|112137.8|112193.1|112143.1|112187.5|112137.5|29
1736530440000|2025-01-10 17:34:00|112188.1|112138.1|112189.3|112139.3|112191.5|112141.5|112187.3|112137.3|22
1736530450000|2025-01-10 17:34:10|112188.6|112138.6|112188.5|112138.5|112190.5|112140.5|112188.4|112138.4|17
1736530460000|2025-01-10 17:34:20|112189|112139|112172.7|112122.7|112189|112139|112165.9|112115.9|54
1736530470000|2025-01-10 17:34:30|112173.3|112123.3|112162.2|112112.2|112176.3|112126.3|112161.1|112111.1|35
1736530480000|2025-01-10 17:34:40|112160.2|112110.2|112157.9|112107.9|112163.4|112113.4|112157.3|112107.3|37
1736530490000|2025-01-10 17:34:50|112158.4|112108.4|112159.8|112109.8|112163.5|112113.5|112157.6|112107.6|35
1736530500000|2025-01-10 17:35:00|112160.7|112110.7|112158.9|112108.9|112169.9|112119.9|112155.7|112105.7|37
1736530510000|2025-01-10 17:35:10|112156.9|112106.9|112152.9|112102.9|112166.8|112106.9|112147.2|112085.7|46
1736530520000|2025-01-10 17:35:20|112154.3|112104.3|112158.3|112108.3|112172.4|112108.6|112141.6|112080.7|62
1736530530000|2025-01-10 17:35:30|112157|112107|112160.5|112110.5|112163|112113|112155.3|112105.3|36
1736530540000|2025-01-10 17:35:40|112162.6|112112.6|112164.1|112114.1|112164.1|112114.1|112159.5|112109.5|19
1736530550000|2025-01-10 17:35:50|112165.5|112115.5|112164.2|112114.2|112165.5|112115.5|112160.2|112110.2|21
1736530560000|2025-01-10 17:36:00|112164.3|112114.3|112164.5|112114.5|112167|112117|112163.8|112113.8|18
1736530570000|2025-01-10 17:36:10|112165|112115|112162.9|112112.9|112165.2|112115.2|112160.6|112110.6|21
1736530580000|2025-01-10 17:36:20|112161.1|112111.1|112162.1|112112.1|112165.1|112115.1|112160.6|112110.6|13
1736530590000|2025-01-10 17:36:30|112162|112112|112161.3|112111.3|112164|112114|112160.6|112110.6|15
1736530600000|2025-01-10 17:36:40|112162.2|112112.2|112163.7|112113.7|112167.6|112117.6|112159.2|112109.2|31
1736530610000|2025-01-10 17:36:50|112163.1|112113.1|112149|112099|112163.7|112113.7|112144.9|112094.9|28
1736530620000|2025-01-10 17:37:00|112148.9|112098.9|112152.6|112102.6|112156.1|112106.1|112146.4|112096.4|27
1736530630000|2025-01-10 17:37:10|112153.4|112103.4|112141.2|112091.2|112153.4|112103.4|112139.1|112089.1|23
1736530640000|2025-01-10 17:37:20|112142.7|112092.7|112136.8|112086.8|112142.7|112092.7|112136.6|112086.6|8
1736530650000|2025-01-10 17:37:30|112137.4|112087.4|112122.8|112072.8|112142|112092|112122.8|112072.8|21
1736530660000|2025-01-10 17:37:40|112122|112072|112107.3|112057.3|112124.2|112074.2|112105.4|112055.4|25
1736530670000|2025-01-10 17:37:50|112109.6|112059.6|112118.8|112068.8|112118.8|112068.8|112106.5|112056.5|32
1736530680000|2025-01-10 17:38:00|112117.5|112067.5|112119.8|112069.8|112128.9|112078.9|112116.1|112066.1|42
1736530690000|2025-01-10 17:38:10|112120.4|112070.4|112114.7|112064.7|112121.7|112071.7|112111.3|112061.3|32
1736530700000|2025-01-10 17:38:20|112113.8|112063.8|112128.3|112078.3|112129.9|112079.9|112113.8|112063.8|32
1736530710000|2025-01-10 17:38:30|112126|112076|112135.7|112085.7|112136.8|112086.8|112122.8|112072.8|25
1736530720000|2025-01-10 17:38:40|112136.5|112086.5|112123.3|112073.3|112136.5|112086.5|112123.3|112073.3|19
1736530730000|2025-01-10 17:38:50|112122.6|112072.6|112123.1|112073.1|112123.6|112073.6|112111.3|112061.3|40
1736530740000|2025-01-10 17:39:00|112122.1|112072.1|112118.5|112068.5|112125.4|112075.4|112116.2|112066.2|35
1736530750000|2025-01-10 17:39:10|112118.2|112068.2|112122.7|112072.7|112122.7|112072.7|112117|112067|12
1736530760000|2025-01-10 17:39:20|112123.4|112073.4|112141.7|112091.7|112141.7|112091.7|112123.4|112073.4|34
1736530770000|2025-01-10 17:39:30|112141.1|112091.1|112141.8|112091.8|112151.6|112101.6|112136|112086|52
1736530780000|2025-01-10 17:39:40|112140|112090|112137.5|112087.5|112143.6|112093.6|112134.5|112084.5|42
1736530790000|2025-01-10 17:39:50|112138.2|112088.2|112137.2|112087.2|112141.1|112091.1|112136.7|112086.7|17
1736530800000|2025-01-10 17:40:00|112136.7|112086.7|112140.1|112090.1|112142.3|112092.3|112132.2|112082.2|31
1736530810000|2025-01-10 17:40:10|112139.3|112089.3|112144.4|112094.4|112147.1|112097.1|112138.4|112088.4|26
1736530820000|2025-01-10 17:40:20|112143.3|112093.3|112148.8|112098.8|112151.6|112101.6|112143.3|112093.3|10
1736530830000|2025-01-10 17:40:30|112148.3|112098.3|112138.3|112088.3|112148.3|112098.3|112136.5|112086.5|32
1736530840000|2025-01-10 17:40:40|112140.7|112090.7|112130.7|112080.7|112140.7|112090.7|112128.5|112078.5|28
1736530850000|2025-01-10 17:40:50|112131.9|112081.9|112139|112089|112139|112089|112129.9|112079.9|18
1736530860000|2025-01-10 17:41:00|112140.1|112090.1|112141.5|112091.5|112147.8|112097.8|112138.3|112088.3|44
1736530870000|2025-01-10 17:41:10|112140.9|112090.9|112141.8|112091.8|112143.6|112093.6|112137.7|112087.7|29
1736530880000|2025-01-10 17:41:20|112141|112091|112137.1|112087.1|112141|112091|112137.1|112087.1|14
1736530890000|2025-01-10 17:41:30|112136.2|112086.2|112128.1|112078.1|112139.8|112089.8|112126.7|112076.7|29
1736530900000|2025-01-10 17:41:40|112127|112077|112103.3|112053.3|112129.3|112079.3|112100.9|112050.9|44
1736530910000|2025-01-10 17:41:50|112101|112051|112109.1|112059.1|112114|112064|112101|112051|36
1736530920000|2025-01-10 17:42:00|112109.9|112059.9|112110.5|112060.5|112116.5|112066.5|112105|112055|38
1736530930000|2025-01-10 17:42:10|112109.9|112059.9|112112.3|112062.3|112117|112067|112108.9|112058.9|26
1736530940000|2025-01-10 17:42:20|112111.4|112061.4|112112.5|112062.5|112115|112065|112107.6|112057.6|23
1736530950000|2025-01-10 17:42:30|112109.4|112059.4|112108|112058|112109.4|112059.4|112107.5|112057.5|10
1736530960000|2025-01-10 17:42:40|112112.3|112062.3|112108|112058|112122.1|112072.1|112105.2|112055.2|10
1736530970000|2025-01-10 17:42:50|112108.2|112058.2|112103.9|112053.9|112108.2|112058.2|112100.4|112050.4|25
1736530980000|2025-01-10 17:43:00|112105.3|112055.3|112118.1|112068.1|112123.1|112073.1|112104.3|112054.3|23
1736530990000|2025-01-10 17:43:10|112118.6|112068.6|112108.4|112058.4|112123|112073|112106.2|112056.2|44
1736531000000|2025-01-10 17:43:20|112106.5|112056.5|112092.7|112042.7|112106.5|112056.5|112092.3|112042.3|32
1736531010000|2025-01-10 17:43:30|112094.6|112044.6|112090.9|112040.9|112094.6|112044.6|112087.5|112037.5|34
1736531020000|2025-01-10 17:43:40|112090.4|112040.4|112094|112044|112096.2|112046.2|112084.6|112034.6|36
1736531030000|2025-01-10 17:43:50|112095.3|112045.3|112084.8|112034.8|112095.3|112045.3|112081.4|112031.4|30
1736531040000|2025-01-10 17:44:00|112083.1|112033.1|112075.1|112025.1|112085|112035|112075.1|112025.1|36
1736531050000|2025-01-10 17:44:10|112075.9|112025.9|112085.5|112035.5|112089.8|112039.8|112075.9|112025.9|34
1736531060000|2025-01-10 17:44:20|112085|112035|112079.3|112029.3|112087|112037|112078.6|112028.6|20
1736531070000|2025-01-10 17:44:30|112080.5|112030.5|112083.8|112033.8|112086.2|112036.2|112078.8|112028.8|20
1736531080000|2025-01-10 17:44:40|112083.1|112033.1|112102|112052|112102.2|112052.2|112083.1|112033.1|40
1736531090000|2025-01-10 17:44:50|112098.7|112048.7|112104.5|112054.5|112105|112055|112096.3|112046.3|30
1736531100000|2025-01-10 17:45:00|112099.2|112049.2|112090.4|112040.4|112106.3|112056.3|112087.4|112037.4|39
1736531110000|2025-01-10 17:45:10|112089.6|112039.6|112105.1|112055.1|112108.3|112058.3|112085.4|112035.4|47
1736531120000|2025-01-10 17:45:20|112105.9|112055.9|112118|112068|112119.1|112069.1|112099.7|112049.7|40
1736531130000|2025-01-10 17:45:30|112116.9|112066.9|112120.3|112070.3|112123.5|112073.5|112112.8|112062.8|27
1736531140000|2025-01-10 17:45:40|112119.5|112069.5|112114.8|112064.8|112119.5|112069.5|112111.3|112061.3|21
1736531150000|2025-01-10 17:45:50|112115.7|112065.7|112118.1|112068.1|112120.5|112070.5|112115.7|112065.7|11
1736531160000|2025-01-10 17:46:00|112118.6|112068.6|112118.5|112068.5|112120|112070|112112.7|112062.7|43
1736531170000|2025-01-10 17:46:10|112119.2|112069.2|112117.1|112067.1|112120.8|112070.8|112115.2|112065.2|24
1736531180000|2025-01-10 17:46:20|112118|112068|112115.8|112065.8|112121.5|112071.5|112114.6|112064.6|33
1736531190000|2025-01-10 17:46:30|112114.6|112064.6|112110.9|112060.9|112116.2|112066.2|112108.4|112058.4|30
1736531200000|2025-01-10 17:46:40|112111.7|112061.7|112112.3|112062.3|112116.2|112066.2|112111.1|112061.1|12
1736531210000|2025-01-10 17:46:50|112112|112062|112121.4|112071.4|112121.4|112071.4|112105.6|112055.6|27
1736531220000|2025-01-10 17:47:00|112119.3|112069.3|112115.7|112065.7|112119.8|112069.8|112115.4|112065.4|28
1736531230000|2025-01-10 17:47:10|112115.5|112065.5|112111|112061|112116.1|112066.1|112110.7|112060.7|12
1736531250000|2025-01-10 17:47:30|112109.9|112059.9|112106.7|112056.7|112111.4|112061.4|112106.6|112056.6|18
1736531260000|2025-01-10 17:47:40|112106|112056|112098.4|112048.4|112107|112057|112096.8|112046.8|23
1736531270000|2025-01-10 17:47:50|112097.8|112047.8|112095|112045|112097.8|112047.8|112089.5|112039.5|23
1736531280000|2025-01-10 17:48:00|112094.1|112044.1|112098|112048|112101.4|112051.4|112089.5|112039.5|34
1736531290000|2025-01-10 17:48:10|112098.7|112048.7|112091.6|112041.6|112100.7|112050.7|112080.8|112030.8|29
1736531300000|2025-01-10 17:48:20|112096.6|112046.6|112101|112051|112104.6|112054.6|112096.6|112046.6|26
1736531310000|2025-01-10 17:48:30|112101.9|112051.9|112096|112046|112101.9|112051.9|112094.3|112044.3|17
1736531320000|2025-01-10 17:48:40|112094.7|112044.7|112096.4|112046.4|112097.2|112047.2|112094.5|112044.5|19
1736531330000|2025-01-10 17:48:50|112093.4|112043.4|112088.4|112038.4|112093.4|112043.4|112085.9|112035.9|26
1736531340000|2025-01-10 17:49:00|112089.3|112039.3|112093.2|112043.2|112095.7|112045.7|112089.3|112039.3|35
1736531350000|2025-01-10 17:49:10|112094.7|112044.7|112102.4|112052.4|112102.4|112052.4|112094.7|112044.7|26
1736531360000|2025-01-10 17:49:20|112102.1|112052.1|112098.8|112048.8|112102.1|112052.1|112093.1|112043.1|19
1736531370000|2025-01-10 17:49:30|112098|112048|112096.5|112046.5|112098|112048|112095.1|112045.1|13
1736531380000|2025-01-10 17:49:40|112095.8|112045.8|112097.3|112047.3|112100.6|112050.6|112095.4|112045.4|18
1736531390000|2025-01-10 17:49:50|112096.5|112046.5|112100.3|112050.3|112100.7|112050.7|112093.4|112043.4|26
1736531400000|2025-01-10 17:50:00|112099.8|112049.8|112107.9|112057.9|112114.6|112064.6|112099.8|112049.8|25
1736531410000|2025-01-10 17:50:10|112108.7|112058.7|112106.6|112056.6|112112.1|112062.1|112106.6|112056.6|21
1736531420000|2025-01-10 17:50:20|112107.4|112057.4|112107|112057|112109.4|112059.4|112106|112056|16
1736531430000|2025-01-10 17:50:30|112106|112056|112105.5|112055.5|112110|112060|112101.3|112051.3|21
1736531440000|2025-01-10 17:50:40|112104.8|112054.8|112110.6|112060.6|112116.7|112066.7|112104|112054|17
1736531450000|2025-01-10 17:50:50|112109.7|112059.7|112104.9|112054.9|112109.7|112059.7|112104.9|112054.9|6
1736531460000|2025-01-10 17:51:00|112105.6|112055.6|112111.4|112061.4|112111.4|112061.4|112105.6|112055.6|19
1736531470000|2025-01-10 17:51:10|112110.8|112060.8|112108.1|112058.1|112111.6|112061.6|112107.1|112057.1|19
1736531480000|2025-01-10 17:51:20|112107.1|112057.1|112102.6|112052.6|112107.1|112057.1|112100.6|112050.6|15
1736531490000|2025-01-10 17:51:30|112101.8|112051.8|112106.9|112056.9|112108|112058|112100.8|112050.8|16
1736531500000|2025-01-10 17:51:40|112107.9|112057.9|112114.8|112064.8|112116.5|112066.5|112107.9|112057.9|18
1736531510000|2025-01-10 17:51:50|112112.5|112062.5|112113.7|112063.7|112113.7|112063.7|112112.5|112062.5|9
1736531520000|2025-01-10 17:52:00|112114.4|112064.4|112120.6|112070.6|112128.1|112078.1|112114.4|112064.4|25
1736531540000|2025-01-10 17:52:20|112119.8|112069.8|112115.8|112065.8|112119.8|112069.8|112112|112062|18
1736531550000|2025-01-10 17:52:30|112115.3|112065.3|112115.1|112065.1|112115.3|112065.3|112111.3|112061.3|19
1736531560000|2025-01-10 17:52:40|112115.9|112065.9|112118.5|112068.5|112118.5|112068.5|112113.8|112063.8|12
1736531570000|2025-01-10 17:52:50|112119.1|112069.1|112115.1|112065.1|112119.1|112069.1|112113.7|112063.7|13
1736531580000|2025-01-10 17:53:00|112114.7|112064.7|112111.7|112061.7|112115.8|112065.8|112110.2|112060.2|20
1736531590000|2025-01-10 17:53:10|112111|112061|112116.8|112066.8|112116.8|112066.8|112105|112055|27
1736531600000|2025-01-10 17:53:20|112115.8|112065.8|112114.5|112064.5|112116.6|112066.6|112109.1|112059.1|27
1736531610000|2025-01-10 17:53:30|112113.9|112063.9|112110.3|112060.3|112116.9|112066.9|112110.3|112060.3|17
1736531620000|2025-01-10 17:53:40|112110.8|112060.8|112111.7|112061.7|112118.1|112068.1|112110.8|112060.8|23
1736531630000|2025-01-10 17:53:50|112111|112061|112116.9|112066.9|112118.6|112068.6|112111|112061|20
1736531640000|2025-01-10 17:54:00|112117.4|112067.4|112119.5|112069.5|112122|112072|112112.9|112062.9|27
1736531650000|2025-01-10 17:54:10|112120|112070|112117.8|112067.8|112121.4|112071.4|112117.8|112067.8|11
1736531660000|2025-01-10 17:54:20|112117.2|112067.2|112111.6|112061.6|112117.2|112067.2|112111.6|112061.6|17
1736531670000|2025-01-10 17:54:30|112112.1|112062.1|112111.1|112061.1|112118.4|112068.4|112110.3|112060.3|18
1736531680000|2025-01-10 17:54:40|112110.7|112060.7|112112.7|112062.7|112113.2|112063.2|112106.6|112056.6|29
1736531690000|2025-01-10 17:54:50|112112|112062|112111.8|112061.8|112113.9|112063.9|112110.6|112060.6|20
1736531700000|2025-01-10 17:55:00|112110.1|112060.1|112106.9|112056.9|112110.7|112060.7|112105.2|112055.2|29
1736531710000|2025-01-10 17:55:10|112106.7|112056.7|112104|112054|112107.1|112057.1|112102.9|112052.9|19
1736531720000|2025-01-10 17:55:20|112103.5|112053.5|112105.1|112055.1|112108|112058|112100.1|112050.1|23
1736531730000|2025-01-10 17:55:30|112105.8|112055.8|112090.8|112040.8|112108.2|112058.2|112090.8|112040.8|24
1736531740000|2025-01-10 17:55:40|112096.9|112046.9|112101.7|112051.7|112107.3|112057.3|112091|112041|30
1736531750000|2025-01-10 17:55:50|112101.1|112051.1|112076.3|112026.3|112103.2|112053.2|112075.4|112025.4|27
1736531760000|2025-01-10 17:56:00|112074.5|112024.5|112075.1|112025.1|112076.3|112026.3|112069|112019|39
1736531770000|2025-01-10 17:56:10|112081.5|112031.5|112078.2|112028.2|112085.4|112035.4|112078.2|112028.2|26
1736531780000|2025-01-10 17:56:20|112078.9|112028.9|112079.1|112029.1|112080.9|112030.9|112067.3|112017.3|25
1736531790000|2025-01-10 17:56:30|112081.4|112031.4|112073.9|112023.9|112081.4|112031.4|112064|112014|36
1736531800000|2025-01-10 17:56:40|112073.2|112023.2|112064.5|112014.5|112075.5|112025.5|112064.5|112014.5|23
1736531810000|2025-01-10 17:56:50|112065.2|112015.2|112070.3|112020.3|112070.3|112020.3|112063.5|112013.5|19
1736531820000|2025-01-10 17:57:00|112070.8|112020.8|112062.7|112012.7|112072.5|112022.5|112062.3|112012.3|18
1736531830000|2025-01-10 17:57:10|112059.9|112009.9|112072.2|112022.2|112078|112028|112059.1|112009.1|46
1736531840000|2025-01-10 17:57:20|112073|112023|112076.1|112026.1|112076.1|112026.1|112072.2|112022.2|13
1736531850000|2025-01-10 17:57:30|112076.8|112026.8|112083.8|112033.8|112088.4|112038.4|112076.8|112026.8|20
1736531860000|2025-01-10 17:57:40|112083.1|112033.1|112071.3|112021.3|112092.4|112042.4|112069.4|112019.4|46
1736531870000|2025-01-10 17:57:50|112071.2|112021.2|112061.8|112011.8|112081|112031|112059.3|112009.3|43
1736531880000|2025-01-10 17:58:00|112060.6|112010.6|112055.9|112005.9|112063.1|112013.1|112051.8|112001.8|24
1736531890000|2025-01-10 17:58:10|112055.3|112005.3|112052.5|112002.5|112055.3|112005.3|112051.3|112001.3|11
1736531900000|2025-01-10 17:58:20|112051.8|112001.8|112045.7|111995.7|112052.3|112002.3|112045.1|111995.1|14
1736531910000|2025-01-10 17:58:30|112045.2|111995.2|112056.8|112006.8|112056.9|112006.9|112045.2|111995.2|18
1736531920000|2025-01-10 17:58:40|112059.7|112009.7|112066.2|112016.2|112068.7|112018.7|112059.5|112009.5|20
1736531930000|2025-01-10 17:58:50|112066.7|112016.7|112080.3|112030.3|112080.4|112030.4|112066.4|112016.4|37
1736531940000|2025-01-10 17:59:00|112081.1|112031.1|112087.8|112037.8|112091.1|112041.1|112078.9|112028.9|36
1736531950000|2025-01-10 17:59:10|112090|112040|112089.3|112039.3|112094.7|112044.7|112087.1|112037.1|31
1736531960000|2025-01-10 17:59:20|112089.9|112039.9|112091.7|112041.7|112095.9|112045.9|112089.9|112039.9|22
1736531970000|2025-01-10 17:59:30|112087.8|112037.8|112088.1|112038.1|112091.7|112041.7|112087.8|112037.8|29
1736531980000|2025-01-10 17:59:40|112089.2|112039.2|112106.6|112056.6|112107.8|112057.8|112089.2|112039.2|39
1736531990000|2025-01-10 17:59:50|112105.7|112055.7|112107.9|112057.9|112111.1|112061.1|112104|112054|30
1736532000000|2025-01-10 18:00:00|112108.9|112058.9|112114|112064|112114.7|112064.7|112106.6|112056.6|23
1736532010000|2025-01-10 18:00:10|112113.4|112063.4|112106.9|112056.9|112113.4|112063.4|112104.9|112054.9|23
1736532020000|2025-01-10 18:00:20|112108.1|112058.1|112113.3|112063.3|112115|112065|112106.9|112056.9|24
1736532030000|2025-01-10 18:00:30|112114.4|112064.4|112118.1|112068.1|112121.5|112071.5|112114.4|112064.4|31
1736532040000|2025-01-10 18:00:40|112118.8|112068.8|112120|112070|112121.9|112071.9|112116.9|112066.9|30
1736532050000|2025-01-10 18:00:50|112118.6|112068.6|112122.3|112072.3|112123.5|112073.5|112117.6|112067.6|26
1736532060000|2025-01-10 18:01:00|112122.7|112072.7|112133.4|112083.4|112135.7|112085.7|112122.3|112072.3|26
1736532070000|2025-01-10 18:01:10|112135.4|112085.4|112132|112082|112136.9|112086.9|112132|112082|25
1736532080000|2025-01-10 18:01:20|112132.7|112082.7|112132.8|112082.8|112138.6|112088.6|112129.7|112079.7|36
1736532090000|2025-01-10 18:01:30|112132.1|112082.1|112117.3|112067.3|112132.1|112082.1|112116.7|112066.7|24
1736532100000|2025-01-10 18:01:40|112118.1|112068.1|112113.9|112063.9|112121.5|112071.5|112113.9|112063.9|25
1736532110000|2025-01-10 18:01:50|112114.2|112064.2|112117|112067|112117.5|112067.5|112114.2|112064.2|19
1736532120000|2025-01-10 18:02:00|112116.9|112066.9|112115.8|112065.8|112120.1|112070.1|112115.6|112065.6|23
1736532130000|2025-01-10 18:02:10|112115.1|112065.1|112124.4|112074.4|112124.4|112074.4|112113.5|112063.5|21
1736532140000|2025-01-10 18:02:20|112122.9|112072.9|112116|112066|112128.4|112078.4|112115.2|112065.2|31
1736532150000|2025-01-10 18:02:30|112115.6|112065.6|112109.6|112059.6|112116|112066|112109.5|112059.5|20
1736532160000|2025-01-10 18:02:40|112108.9|112058.9|112109.1|112059.1|112111.4|112061.4|112108.8|112058.8|21
1736532170000|2025-01-10 18:02:50|112110.3|112060.3|112108.2|112058.2|112110.3|112060.3|112107.4|112057.4|7
1736532180000|2025-01-10 18:03:00|112104.8|112054.8|112105.5|112055.5|112106.1|112056.1|112100.1|112050.1|15
1736532190000|2025-01-10 18:03:10|112104.9|112054.9|112096.4|112046.4|112104.9|112054.9|112096.1|112046.1|21
1736532200000|2025-01-10 18:03:20|112096.9|112046.9|112090.5|112040.5|112096.9|112046.9|112090|112040|17
1736532210000|2025-01-10 18:03:30|112091.5|112041.5|112101.6|112051.6|112107.2|112057.2|112090.4|112040.4|26
1736532220000|2025-01-10 18:03:40|112101|112051|112100.3|112050.3|112102|112052|112099.6|112049.6|9
1736532230000|2025-01-10 18:03:50|112100.8|112050.8|112101.5|112051.5|112106.3|112056.3|112100.8|112050.8|16
1736532240000|2025-01-10 18:04:00|112100.3|112050.3|112105.1|112055.1|112106.2|112056.2|112100.3|112050.3|22
1736532250000|2025-01-10 18:04:10|112105.8|112055.8|112117.9|112067.9|112120.1|112070.1|112105.8|112055.8|20
1736532260000|2025-01-10 18:04:20|112118.5|112068.5|112118.2|112068.2|112121.2|112071.2|112118.1|112068.1|6
1736532270000|2025-01-10 18:04:30|112122.2|112072.2|112133.4|112083.4|112135|112085|112119.2|112069.2|24
1736532280000|2025-01-10 18:04:40|112134.1|112084.1|112131.8|112081.8|112138.1|112088.1|112131.8|112081.8|23
1736532290000|2025-01-10 18:04:50|112133.6|112083.6|112141.9|112091.9|112144.8|112094.8|112133.6|112083.6|18
1736532300000|2025-01-10 18:05:00|112143.9|112093.9|112139.5|112089.5|112144.4|112094.4|112135.2|112085.2|20
1736532310000|2025-01-10 18:05:10|112140.2|112090.2|112151.9|112101.9|112153.5|112103.5|112140.2|112090.2|24
1736532320000|2025-01-10 18:05:20|112151.1|112101.1|112155.5|112105.5|112158|112108|112141.5|112091.5|28
1736532330000|2025-01-10 18:05:30|112154.5|112104.5|112153.4|112103.4|112154.5|112104.5|112152.6|112102.6|6
1736532340000|2025-01-10 18:05:40|112153.9|112103.9|112153.3|112103.3|112154.5|112104.5|112152.9|112102.9|7
1736532350000|2025-01-10 18:05:50|112152.5|112102.5|112152.3|112102.3|112152.9|112102.9|112150.8|112100.8|9
1736532360000|2025-01-10 18:06:00|112153|112103|112143.8|112093.8|112154.4|112104.4|112142.9|112092.9|14
1736532370000|2025-01-10 18:06:10|112144.3|112094.3|112154.1|112104.1|112154.1|112104.1|112143.8|112093.8|11
1736532380000|2025-01-10 18:06:20|112153.3|112103.3|112149.4|112099.4|112153.3|112103.3|112148.8|112098.8|5
1736532390000|2025-01-10 18:06:30|112149.9|112099.9|112149|112099|112150.5|112100.5|112149|112099|4
1736532400000|2025-01-10 18:06:40|112149.7|112099.7|112148.1|112098.1|112150.8|112100.8|112148.1|112098.1|6
1736532410000|2025-01-10 18:06:50|112147.3|112097.3|112143.8|112093.8|112147.3|112097.3|112143.3|112093.3|12
1736532420000|2025-01-10 18:07:00|112143.1|112093.1|112129.6|112079.6|112143.1|112093.1|112128.1|112078.1|37
1736532430000|2025-01-10 18:07:10|112130.8|112080.8|112127.8|112077.8|112132.7|112082.7|112127.8|112077.8|23
1736532440000|2025-01-10 18:07:20|112129|112079|112129.7|112079.7|112129.8|112079.8|112127.7|112077.7|14
1736532450000|2025-01-10 18:07:30|112129.1|112079.1|112129.7|112079.7|112129.7|112079.7|112129.1|112079.1|2
1736532460000|2025-01-10 18:07:40|112128.3|112078.3|112134.7|112084.7|112134.9|112084.9|112128.3|112078.3|12
1736532470000|2025-01-10 18:07:50|112135.9|112085.9|112131.8|112081.8|112135.9|112085.9|112128.3|112078.3|18
1736532480000|2025-01-10 18:08:00|112132.2|112082.2|112135.3|112085.3|112135.3|112085.3|112128.5|112078.5|26
1736532490000|2025-01-10 18:08:10|112134.9|112084.9|112131.1|112081.1|112135.3|112085.3|112130.4|112080.4|15
1736532500000|2025-01-10 18:08:20|112130.5|112080.5|112127.6|112077.6|112130.5|112080.5|112124.8|112074.8|13
1736532510000|2025-01-10 18:08:30|112126.4|112076.4|112128.2|112078.2|112128.5|112078.5|112126.4|112076.4|5
1736532520000|2025-01-10 18:08:40|112126.5|112076.5|112127.4|112077.4|112129|112079|112126.1|112076.1|8
1736532530000|2025-01-10 18:08:50|112127.9|112077.9|112128.4|112078.4|112129.3|112079.3|112127.1|112077.1|9
1736532540000|2025-01-10 18:09:00|112128.9|112078.9|112123.1|112073.1|112128.9|112078.9|112122.7|112072.7|9
1736532550000|2025-01-10 18:09:10|112123.5|112073.5|112118.1|112068.1|112123.5|112073.5|112117.6|112067.6|10
1736532560000|2025-01-10 18:09:20|112117.6|112067.6|112118.3|112068.3|112118.8|112068.8|112111.2|112061.2|22
1736532570000|2025-01-10 18:09:30|112118.8|112068.8|112131.7|112081.7|112131.7|112081.7|112118.4|112068.4|17
1736532580000|2025-01-10 18:09:40|112130.6|112080.6|112133.9|112083.9|112134.1|112084.1|112130.6|112080.6|17
1736532590000|2025-01-10 18:09:50|112133.2|112083.2|112120.5|112070.5|112133.2|112083.2|112118.8|112068.8|15
1736532600000|2025-01-10 18:10:00|112121|112071|112123.2|112073.2|112125.3|112075.3|112116.7|112066.7|21
1736532610000|2025-01-10 18:10:10|112122.5|112072.5|112116.5|112066.5|112122.5|112072.5|112116.5|112066.5|7
1736532620000|2025-01-10 18:10:20|112115.7|112065.7|112117.4|112067.4|112117.9|112067.9|112115.1|112065.1|16
1736532630000|2025-01-10 18:10:30|112118.1|112068.1|112121.8|112071.8|112121.8|112071.8|112115.5|112065.5|14
1736532640000|2025-01-10 18:10:40|112123.7|112073.7|112124.6|112074.6|112125.1|112075.1|112122.2|112072.2|14
1736532650000|2025-01-10 18:10:50|112124|112074|112121.3|112071.3|112125.1|112075.1|112120.6|112070.6|8
1736532660000|2025-01-10 18:11:00|112121.9|112071.9|112122|112072|112122.6|112072.6|112121.9|112071.9|6
1736532670000|2025-01-10 18:11:10|112122.9|112072.9|112119.1|112069.1|112124.7|112074.7|112115.2|112065.2|17
1736532680000|2025-01-10 18:11:20|112122.3|112072.3|112126.9|112076.9|112127.9|112077.9|112121.1|112071.1|20
1736532690000|2025-01-10 18:11:30|112127.4|112077.4|112126.7|112076.7|112128.5|112078.5|112124.5|112074.5|23
1736532700000|2025-01-10 18:11:40|112127.1|112077.1|112125.6|112075.6|112132.4|112082.4|112125.6|112075.6|23
1736532710000|2025-01-10 18:11:50|112125.1|112075.1|112124|112074|112125.1|112075.1|112116.3|112066.3|24
1736532720000|2025-01-10 18:12:00|112124.7|112074.7|112128.4|112078.4|112129|112079|112124.7|112074.7|15
1736532730000|2025-01-10 18:12:10|112127.8|112077.8|112126.3|112076.3|112128.3|112078.3|112124.8|112074.8|16
1736532740000|2025-01-10 18:12:20|112125.8|112075.8|112126.9|112076.9|112127.5|112077.5|112125.8|112075.8|5
1736532750000|2025-01-10 18:12:30|112124.7|112074.7|112125.8|112075.8|112125.8|112075.8|112124.7|112074.7|13
1736532760000|2025-01-10 18:12:40|112126.6|112076.6|112125.8|112075.8|112126.6|112076.6|112125.3|112075.3|8
1736532770000|2025-01-10 18:12:50|112126.2|112076.2|112136.9|112086.9|112137.6|112087.6|112125.3|112075.3|18
1736532780000|2025-01-10 18:13:00|112135.9|112085.9|112135.2|112085.2|112137|112087|112131.7|112081.7|16
1736532790000|2025-01-10 18:13:10|112133.3|112083.3|112126.8|112076.8|112133.3|112083.3|112126.8|112076.8|10
1736532800000|2025-01-10 18:13:20|112126.2|112076.2|112127|112077|112129.5|112079.5|112126.2|112076.2|14
1736532810000|2025-01-10 18:13:30|112127.6|112077.6|112127|112077|112127.6|112077.6|112127|112077|2
1736532820000|2025-01-10 18:13:40|112126.1|112076.1|112126|112076|112126.1|112076.1|112126|112076|2
1736532830000|2025-01-10 18:13:50|112122.8|112072.8|112119.7|112069.7|112124.4|112074.4|112119.7|112069.7|9
1736532840000|2025-01-10 18:14:00|112119.1|112069.1|112125.5|112075.5|112126.6|112076.6|112115.5|112065.5|12
1736532850000|2025-01-10 18:14:10|112126.6|112076.6|112127.8|112077.8|112127.8|112077.8|112125.9|112075.9|6
1736532860000|2025-01-10 18:14:20|112128.8|112078.8|112127.6|112077.6|112129.3|112079.3|112126.9|112076.9|24
1736532870000|2025-01-10 18:14:30|112128.4|112078.4|112131.1|112081.1|112133.2|112083.2|112128.4|112078.4|13
1736532880000|2025-01-10 18:14:40|112130.3|112080.3|112128.5|112078.5|112130.3|112080.3|112128.5|112078.5|4
1736532890000|2025-01-10 18:14:50|112129|112079|112138.4|112088.4|112142.1|112092.1|112129|112079|18
1736532900000|2025-01-10 18:15:00|112139.2|112089.2|112156.8|112106.8|112158.9|112108.9|112139.2|112089.2|27
1736532910000|2025-01-10 18:15:10|112154.6|112104.6|112158.8|112108.8|112158.8|112108.8|112154.3|112104.3|24
1736532920000|2025-01-10 18:15:20|112158.9|112108.9|112160.7|112110.7|112161.8|112111.8|112153.7|112103.7|20
1736532930000|2025-01-10 18:15:30|112160.6|112110.6|112162|112112|112162.7|112112.7|112158.4|112108.4|11
1736532940000|2025-01-10 18:15:40|112161.6|112111.6|112165|112115|112165.3|112115.3|112161.6|112111.6|6
1736532950000|2025-01-10 18:15:50|112166.2|112116.2|112172.9|112122.9|112172.9|112122.9|112166.2|112116.2|20
1736532960000|2025-01-10 18:16:00|112174.1|112124.1|112176.1|112126.1|112176.1|112126.1|112174.1|112124.1|10
1736532970000|2025-01-10 18:16:10|112176.9|112126.9|112179.7|112129.7|112180|112130|112176.8|112126.8|14
1736532980000|2025-01-10 18:16:20|112180.3|112130.3|112187|112137|112188.3|112138.3|112180.3|112130.3|17
1736532990000|2025-01-10 18:16:30|112187.5|112137.5|112187|112137|112188.1|112138.1|112187|112137|14
1736533000000|2025-01-10 18:16:40|112186.5|112136.5|112187|112137|112187|112137|112186.5|112136.5|8
1736533010000|2025-01-10 18:16:50|112187.5|112137.5|112176|112126|112187.5|112137.5|112176|112126|8
1736533020000|2025-01-10 18:17:00|112176.6|112126.6|112183.6|112133.6|112184.6|112134.6|112176.6|112126.6|9
1736533030000|2025-01-10 18:17:10|112184.1|112134.1|112182.7|112132.7|112186.1|112136.1|112182.7|112132.7|8
1736533040000|2025-01-10 18:17:20|112183.2|112133.2|112184.8|112134.8|112184.8|112134.8|112182.6|112132.6|8
1736533050000|2025-01-10 18:17:30|112183.1|112133.1|112186.3|112136.3|112186.3|112136.3|112179.4|112129.4|16
1736533060000|2025-01-10 18:17:40|112184.6|112134.6|112184.7|112134.7|112186|112136|112183.4|112133.4|9
1736533070000|2025-01-10 18:17:50|112183.8|112133.8|112185.5|112135.5|112185.5|112135.5|112182.8|112132.8|4
1736533080000|2025-01-10 18:18:00|112184.3|112134.3|112190.8|112140.8|112191.3|112141.3|112183.8|112133.8|21
1736533090000|2025-01-10 18:18:10|112190.5|112140.5|112195.1|112145.1|112198.4|112148.4|112189.4|112139.4|19
1736533100000|2025-01-10 18:18:20|112195.6|112145.6|112193.6|112143.6|112195.6|112145.6|112193.2|112143.2|14
1736533110000|2025-01-10 18:18:30|112193.1|112143.1|112188.2|112138.2|112193.1|112143.1|112187.9|112137.9|15
1736533120000|2025-01-10 18:18:40|112189.6|112139.6|112186.2|112136.2|112189.6|112139.6|112184.6|112134.6|14
1736533130000|2025-01-10 18:18:50|112186.8|112136.8|112180.4|112130.4|112187|112137|112180.4|112130.4|10
1736533140000|2025-01-10 18:19:00|112179.2|112129.2|112166.5|112116.5|112179.5|112129.5|112166.4|112116.4|30
1736533150000|2025-01-10 18:19:10|112167.2|112117.2|112166.6|112116.6|112171.3|112121.3|112165.1|112115.1|24
1736533160000|2025-01-10 18:19:20|112169.3|112119.3|112172|112122|112172|112122|112169.3|112119.3|7
1736533170000|2025-01-10 18:19:30|112171.5|112121.5|112172.1|112122.1|112172.3|112122.3|112171.5|112121.5|4
1736533180000|2025-01-10 18:19:40|112171.6|112121.6|112173.4|112123.4|112173.4|112123.4|112171.6|112121.6|8
1736533190000|2025-01-10 18:19:50|112172.9|112122.9|112172.4|112122.4|112173.4|112123.4|112172.4|112122.4|4
1736533200000|2025-01-10 18:20:00|112173|112123|112172.5|112122.5|112175.7|112125.7|112171|112121|8
1736533210000|2025-01-10 18:20:10|112173.3|112123.3|112182.4|112132.4|112182.4|112132.4|112173.3|112123.3|11
1736533220000|2025-01-10 18:20:20|112181.9|112131.9|112183|112133|112183|112133|112181.9|112131.9|3
1736533230000|2025-01-10 18:20:30|112182.5|112132.5|112168.6|112118.6|112182.5|112132.5|112168.6|112118.6|13
1736533240000|2025-01-10 18:20:40|112168.2|112118.2|112168.2|112118.2|112168.2|112118.2|112168.2|112118.2|1
1736533250000|2025-01-10 18:20:50|112168.4|112118.4|112168.7|112118.7|112168.7|112118.7|112168.4|112118.4|2
1736533260000|2025-01-10 18:21:00|112169.6|112119.6|112169.1|112119.1|112171.9|112121.9|112167.6|112117.6|10
1736533270000|2025-01-10 18:21:10|112168.3|112118.3|112159.6|112109.6|112168.6|112118.6|112159.4|112109.4|16
1736533280000|2025-01-10 18:21:20|112158.8|112108.8|112157.5|112107.5|112160|112110|112156.8|112106.8|14
1736533290000|2025-01-10 18:21:30|112157.6|112107.6|112159.9|112109.9|112163.7|112113.7|112157.5|112107.5|20
1736533300000|2025-01-10 18:21:40|112159|112109|112159.9|112109.9|112163.7|112113.7|112156.3|112106.3|26
1736533310000|2025-01-10 18:21:50|112159.8|112109.8|112160.2|112110.2|112162.5|112112.5|112158|112108|5
1736533320000|2025-01-10 18:22:00|112161|112111|112159.5|112109.5|112164.8|112114.8|112159.5|112109.5|10
1736533330000|2025-01-10 18:22:10|112160.1|112110.1|112158.6|112108.6|112161.8|112111.8|112158.6|112108.6|6
1736533340000|2025-01-10 18:22:20|112157.7|112107.7|112166.3|112116.3|112166.3|112116.3|112151.9|112101.9|18
1736533350000|2025-01-10 18:22:30|112162.4|112112.4|112163.4|112113.4|112164.7|112114.7|112161.9|112111.9|14
1736533360000|2025-01-10 18:22:40|112161.8|112111.8|112159.2|112109.2|112163.5|112113.5|112159.1|112109.1|12
1736533370000|2025-01-10 18:22:50|112160|112110|112154.7|112104.7|112160|112110|112150|112100|14
1736533380000|2025-01-10 18:23:00|112154.1|112104.1|112150.2|112100.2|112156.9|112106.9|112148.9|112098.9|12
1736533390000|2025-01-10 18:23:10|112150.4|112100.4|112147.9|112097.9|112153.7|112103.7|112147.9|112097.9|22
1736533400000|2025-01-10 18:23:20|112148.7|112098.7|112150.3|112100.3|112154.6|112104.6|112147.2|112097.2|19
1736533410000|2025-01-10 18:23:30|112149|112099|112147.8|112097.8|112150.3|112100.3|112146.6|112096.6|13
1736533420000|2025-01-10 18:23:40|112143.9|112093.9|112141.9|112091.9|112144|112094|112137.1|112087.1|24
1736533430000|2025-01-10 18:23:50|112142.6|112092.6|112140.7|112090.7|112142.6|112092.6|112140.7|112090.7|6
1736533440000|2025-01-10 18:24:00|112140.3|112090.3|112133.7|112083.7|112140.3|112090.3|112133.3|112083.3|15
1736533450000|2025-01-10 18:24:10|112135.1|112085.1|112133.6|112083.6|112135.7|112085.7|112133.6|112083.6|6
1736533460000|2025-01-10 18:24:20|112134.5|112084.5|112134.8|112084.8|112136.5|112086.5|112134.4|112084.4|8
1736533470000|2025-01-10 18:24:30|112137|112087|112136.2|112086.2|112138.2|112088.2|112133.3|112083.3|23
1736533480000|2025-01-10 18:24:40|112140.6|112090.6|112135|112085|112140.6|112090.6|112135|112085|11
1736533490000|2025-01-10 18:24:50|112137.3|112087.3|112135.2|112085.2|112137.3|112087.3|112135.2|112085.2|7
1736533500000|2025-01-10 18:25:00|112137.2|112087.2|112142.4|112092.4|112145.3|112095.3|112133.2|112083.2|22
1736533510000|2025-01-10 18:25:10|112143|112093|112161.7|112111.7|112161.7|112111.7|112143|112093|28
1736533520000|2025-01-10 18:25:20|112162.5|112112.5|112145.9|112120.9|112163|112124.3|112142.7|112111.3|24
1736533530000|2025-01-10 18:25:30|112147.3|112122.3|112160.2|112110.2|112160.2|112122.3|112147.3|112102.1|25
1736533540000|2025-01-10 18:25:40|112159.5|112109.5|112156.9|112106.9|112159.5|112109.5|112156.4|112106.4|20
1736533550000|2025-01-10 18:25:50|112158.5|112108.5|112157.6|112107.6|112158.5|112108.5|112150|112100|20
1736533560000|2025-01-10 18:26:00|112157|112107|112159.7|112109.7|112159.7|112109.7|112156.1|112106.1|4
1736533570000|2025-01-10 18:26:10|112158.2|112108.2|112157.4|112107.4|112158.2|112108.2|112154.7|112104.7|17
1736533580000|2025-01-10 18:26:20|112155.9|112105.9|112157.2|112107.2|112158.8|112108.8|112155.9|112105.9|9
1736533590000|2025-01-10 18:26:30|112158|112108|112163.6|112113.6|112163.6|112113.6|112158|112108|4
1736533600000|2025-01-10 18:26:40|112164.5|112114.5|112164.5|112114.5|112164.5|112114.5|112164.5|112114.5|1
1736533610000|2025-01-10 18:26:50|112163.6|112113.6|112143.6|112118.6|112163.6|112123.8|112141.7|112113.6|18
1736533620000|2025-01-10 18:27:00|112145|112120|112156.1|112131.1|112163.3|112138.3|112145|112120|24
1736533630000|2025-01-10 18:27:10|112157.7|112132.7|112156.8|112131.8|112158.5|112133.5|112155|112130|14
1736533640000|2025-01-10 18:27:20|112158.1|112133.1|112156.5|112131.5|112158.2|112133.2|112151.5|112126.5|27
1736533650000|2025-01-10 18:27:30|112155.3|112130.3|112156.1|112106.1|112157.6|112132.6|112144.4|112104|15
1736533660000|2025-01-10 18:27:40|112157.3|112107.3|112155|112105|112157.3|112107.3|112155|112105|4
1736533670000|2025-01-10 18:27:50|112154.9|112104.9|112148.4|112098.4|112154.9|112104.9|112148.4|112098.4|17
1736533680000|2025-01-10 18:28:00|112150.2|112100.2|112150|112100|112150.6|112100.6|112147.5|112097.5|19
1736533690000|2025-01-10 18:28:10|112149.2|112099.2|112141.3|112091.3|112149.2|112099.2|112140.6|112090.6|15
1736533700000|2025-01-10 18:28:20|112143|112093|112144.5|112094.5|112146.6|112096.6|112142.7|112092.7|9
1736533710000|2025-01-10 18:28:30|112142.5|112092.5|112151.5|112101.5|112152.1|112102.1|112142.1|112092.1|9
1736533720000|2025-01-10 18:28:40|112150.4|112100.4|112149.4|112099.4|112156.1|112106.1|112149|112099|19
1736533730000|2025-01-10 18:28:50|112148.8|112098.8|112149.7|112099.7|112150.2|112100.2|112148.8|112098.8|6
1736533740000|2025-01-10 18:29:00|112149.5|112099.5|112150.4|112100.4|112150.9|112100.9|112148.8|112098.8|17
1736533750000|2025-01-10 18:29:10|112149.8|112099.8|112150|112100|112151.6|112101.6|112148.1|112098.1|20
1736533760000|2025-01-10 18:29:20|112149.9|112099.9|112148.8|112098.8|112149.9|112099.9|112148.2|112098.2|3
1736533770000|2025-01-10 18:29:30|112150.2|112100.2|112150.8|112100.8|112150.8|112100.8|112148.3|112098.3|7
1736533780000|2025-01-10 18:29:40|112150.2|112100.2|112157.1|112107.1|112158.9|112108.9|112148.2|112098.2|19
1736533790000|2025-01-10 18:29:50|112155|112105|112157.2|112107.2|112160.1|112110.1|112155|112105|31
1736533800000|2025-01-10 18:30:00|112158.7|112108.7|112158.1|112108.1|112161.4|112111.4|112157.1|112107.1|16
1736533810000|2025-01-10 18:30:10|112159.4|112109.4|112166.5|112116.5|112167.1|112117.1|112159.4|112109.4|12
1736533820000|2025-01-10 18:30:20|112167.3|112117.3|112171.6|112121.6|112172.3|112122.3|112164.8|112114.8|17
1736533830000|2025-01-10 18:30:30|112169.9|112119.9|112177.6|112127.6|112177.6|112127.6|112168|112118|25
1736533840000|2025-01-10 18:30:40|112179.3|112129.3|112186.5|112136.5|112186.5|112136.5|112178.9|112128.9|15
1736533850000|2025-01-10 18:30:50|112186.6|112136.6|112194.3|112144.3|112194.3|112144.3|112186.6|112136.6|6
1736533860000|2025-01-10 18:31:00|112195|112145|112197.4|112147.4|112202.3|112152.3|112195|112145|22
1736533870000|2025-01-10 18:31:10|112196.8|112146.8|112193.7|112143.7|112201.1|112151.1|112193.7|112143.7|15
1736533880000|2025-01-10 18:31:20|112197.1|112147.1|112174.2|112149.2|112197.1|112156.9|112172.9|112147.1|22
1736533890000|2025-01-10 18:31:30|112173.6|112148.6|112177.9|112152.9|112177.9|112152.9|112170.2|112145.2|19
1736533900000|2025-01-10 18:31:40|112177.3|112152.3|112179.2|112154.2|112179.6|112154.6|112175|112150|14
1736533910000|2025-01-10 18:31:50|112179.8|112154.8|112182.3|112132.3|112182.3|112154.8|112171.2|112132.3|9
1736533920000|2025-01-10 18:32:00|112182.8|112132.8|112187.6|112137.6|112190|112140|112182.8|112132.8|18
1736533930000|2025-01-10 18:32:10|112189|112139|112180.5|112155.5|112190.2|112155.5|112170.9|112134.5|18
1736533940000|2025-01-10 18:32:20|112177.7|112152.7|112175.5|112150.5|112178.9|112153.9|112171.6|112146.6|14
1736533950000|2025-01-10 18:32:30|112176.3|112151.3|112178.7|112153.7|112180.3|112155.3|112176.3|112151.3|12
1736533960000|2025-01-10 18:32:40|112179.5|112154.5|112177.8|112152.8|112181.6|112156.6|112175.9|112150.9|19
1736533970000|2025-01-10 18:32:50|112177|112152|112177.7|112127.7|112181.8|112152|112169.5|112127.7|25
1736533980000|2025-01-10 18:33:00|112175.5|112125.5|112175.5|112125.5|112175.5|112125.5|112173.6|112123.6|3
1736533990000|2025-01-10 18:33:10|112175.6|112125.6|112177.2|112127.2|112178.4|112128.4|112167.1|112117.1|16
1736534000000|2025-01-10 18:33:20|112176.6|112126.6|112168.5|112118.5|112177.2|112127.2|112168.5|112118.5|22
1736534010000|2025-01-10 18:33:30|112170.1|112120.1|112164.9|112114.9|112171.1|112121.1|112163.4|112113.4|22
1736534020000|2025-01-10 18:33:40|112163.2|112113.2|112158.2|112108.2|112163.2|112113.2|112158.2|112108.2|6
1736534030000|2025-01-10 18:33:50|112162.5|112112.5|112169.9|112119.9|112170.7|112120.7|112161.3|112111.3|17
1736534040000|2025-01-10 18:34:00|112168.2|112118.2|112169.1|112119.1|112171.2|112121.2|112167.6|112117.6|18
1736534050000|2025-01-10 18:34:10|112166.3|112116.3|112168.6|112118.6|112168.6|112118.6|112163.5|112113.5|10
1736534060000|2025-01-10 18:34:20|112170.9|112120.9|112176.6|112126.6|112178.1|112128.1|112170.3|112120.3|12
1736534070000|2025-01-10 18:34:30|112176.9|112126.9|112176.5|112126.5|112180.8|112130.8|112175|112125|19
1736534080000|2025-01-10 18:34:40|112175.8|112125.8|112177.5|112127.5|112177.6|112127.6|112172.8|112122.8|7
1736534090000|2025-01-10 18:34:50|112177.7|112127.7|112186.6|112136.6|112186.6|112136.6|112177.1|112127.1|25
1736534100000|2025-01-10 18:35:00|112187.8|112137.8|112192|112142|112192|112142|112187.8|112137.8|3
1736534110000|2025-01-10 18:35:10|112191.1|112141.1|112192.1|112142.1|112192.1|112142.1|112191.1|112141.1|3
1736534120000|2025-01-10 18:35:20|112191.5|112141.5|112189.6|112139.6|112192.7|112142.7|112189.6|112139.6|9
1736534130000|2025-01-10 18:35:30|112190.3|112140.3|112181.7|112131.7|112190.3|112140.3|112180.7|112130.7|23
1736534140000|2025-01-10 18:35:40|112182.4|112132.4|112183.7|112133.7|112183.7|112133.7|112182|112132|5
1736534150000|2025-01-10 18:35:50|112183.6|112133.6|112177.4|112127.4|112183.6|112133.6|112176|112126|6
1736534160000|2025-01-10 18:36:00|112178.2|112128.2|112182.7|112132.7|112185.7|112135.7|112178.2|112128.2|15
1736534170000|2025-01-10 18:36:10|112183.3|112133.3|112181.2|112131.2|112183.3|112133.3|112180.3|112130.3|6
1736534180000|2025-01-10 18:36:20|112181.8|112131.8|112177.7|112127.7|112183.1|112133.1|112177.1|112127.1|17
1736534190000|2025-01-10 18:36:30|112177|112127|112179|112129|112179|112129|112174.3|112124.3|13
1736534200000|2025-01-10 18:36:40|112179.5|112129.5|112179.5|112129.5|112179.5|112129.5|112179.5|112129.5|1
1736534210000|2025-01-10 18:36:50|112178.7|112128.7|112178|112128|112179.5|112129.5|112176.3|112126.3|8
1736534220000|2025-01-10 18:37:00|112180.4|112130.4|112191.9|112141.9|112192.7|112142.7|112180.4|112130.4|14
1736534230000|2025-01-10 18:37:10|112192.7|112142.7|112181.2|112131.2|112192.7|112142.7|112181.2|112131.2|11
1736534240000|2025-01-10 18:37:20|112180.6|112130.6|112181.1|112131.1|112182.6|112132.6|112180.5|112130.5|9
1736534250000|2025-01-10 18:37:30|112182|112132|112188.8|112138.8|112189.6|112139.6|112181.2|112131.2|10
1736534260000|2025-01-10 18:37:40|112187.2|112137.2|112190.8|112140.8|112191.9|112141.9|112181.9|112131.9|18
1736534270000|2025-01-10 18:37:50|112188.9|112138.9|112190.9|112140.9|112192.5|112142.5|112186.3|112136.3|18
1736534280000|2025-01-10 18:38:00|112191.7|112141.7|112189.4|112139.4|112193.1|112143.1|112186.3|112136.3|20
1736534290000|2025-01-10 18:38:10|112190.5|112140.5|112192.9|112142.9|112193.1|112143.1|112189.2|112139.2|25
1736534300000|2025-01-10 18:38:20|112192.1|112142.1|112195.2|112145.2|112196.4|112146.4|112192.1|112142.1|5
1736534310000|2025-01-10 18:38:30|112196.1|112146.1|112196.6|112146.6|112203.5|112153.5|112196.1|112146.1|12
1736534320000|2025-01-10 18:38:40|112194.8|112144.8|112197.3|112147.3|112197.6|112147.6|112194.8|112144.8|7
1736534330000|2025-01-10 18:38:50|112197.9|112147.9|112197.4|112147.4|112198.9|112148.9|112196.7|112146.7|7
1736534340000|2025-01-10 18:39:00|112196.9|112146.9|112196|112146|112196.9|112146.9|112196|112146|4
1736534350000|2025-01-10 18:39:10|112195.3|112145.3|112187.1|112137.1|112198|112148|112187.1|112137.1|18
1736534360000|2025-01-10 18:39:20|112186.1|112136.1|112190.8|112140.8|112191|112141|112182|112132|21
1736534370000|2025-01-10 18:39:30|112186.7|112136.7|112187.4|112137.4|112191|112141|112182|112132|34
1736534380000|2025-01-10 18:39:40|112189.1|112139.1|112187.6|112137.6|112189.1|112139.1|112185.5|112135.5|18
1736534390000|2025-01-10 18:39:50|112188.1|112138.1|112182.2|112132.2|112189|112139|112180.6|112130.6|16
1736534400000|2025-01-10 18:40:00|112184.7|112134.7|112174.2|112124.2|112184.9|112134.9|112174.2|112124.2|15
1736534410000|2025-01-10 18:40:10|112177.1|112127.1|112181.2|112131.2|112182.9|112132.9|112172.8|112122.8|24
1736534420000|2025-01-10 18:40:20|112182|112132|112174.2|112124.2|112182.7|112132.7|112174.2|112124.2|21
1736534430000|2025-01-10 18:40:30|112176.1|112126.1|112174.5|112124.5|112179.3|112129.3|112174.5|112124.5|18
1736534440000|2025-01-10 18:40:40|112176.7|112126.7|112174.5|112124.5|112176.7|112126.7|112174.4|112124.4|15
1736534450000|2025-01-10 18:40:50|112176.7|112126.7|112181.1|112131.1|112182.5|112132.5|112173.8|112123.8|13
1736534460000|2025-01-10 18:41:00|112180.3|112130.3|112173.7|112123.7|112180.3|112130.3|112173.7|112123.7|10
1736534470000|2025-01-10 18:41:10|112175.7|112125.7|112174.7|112124.7|112176.3|112126.3|112169.8|112119.8|11
1736534480000|2025-01-10 18:41:20|112175.4|112125.4|112173.4|112123.4|112176.2|112126.2|112173.2|112123.2|10
1736534490000|2025-01-10 18:41:30|112175.3|112125.3|112177.5|112127.5|112178.9|112128.9|112173.4|112123.4|17
1736534500000|2025-01-10 18:41:40|112178.2|112128.2|112177|112127|112178.2|112128.2|112175.4|112125.4|14
1736534510000|2025-01-10 18:41:50|112175.1|112125.1|112177.1|112127.1|112177.1|112127.1|112173.9|112123.9|5
1736534520000|2025-01-10 18:42:00|112177.9|112127.9|112173.9|112123.9|112180.8|112130.8|112173.9|112123.9|18
1736534530000|2025-01-10 18:42:10|112176|112126|112174.1|112124.1|112176.7|112126.7|112174|112124|26
1736534540000|2025-01-10 18:42:20|112172.9|112122.9|112168.9|112118.9|112172.9|112122.9|112168.2|112118.2|13
1736534550000|2025-01-10 18:42:30|112169.7|112119.7|112168.6|112118.6|112172|112122|112168.6|112118.6|4
1736534560000|2025-01-10 18:42:40|112168.9|112118.9|112177.2|112127.2|112177.2|112127.2|112168.9|112118.9|8
1736534570000|2025-01-10 18:42:50|112174.7|112124.7|112158.6|112108.6|112176.4|112126.4|112158.6|112108.6|22
1736534580000|2025-01-10 18:43:00|112159.2|112109.2|112159|112109|112159.8|112109.8|112156.2|112106.2|13
1736534590000|2025-01-10 18:43:10|112158.2|112108.2|112149.4|112099.4|112158.2|112108.2|112148|112098|18
1736534600000|2025-01-10 18:43:20|112148.7|112098.7|112147.4|112097.4|112148.7|112098.7|112142.6|112092.6|23
1736534610000|2025-01-10 18:43:30|112146.6|112096.6|112142.1|112092.1|112146.6|112096.6|112142.1|112092.1|7
1736534620000|2025-01-10 18:43:40|112143.8|112093.8|112147.6|112097.6|112147.6|112097.6|112142|112092|11
1736534630000|2025-01-10 18:43:50|112146.7|112096.7|112134.5|112084.5|112146.7|112096.7|112133.3|112083.3|16
1736534640000|2025-01-10 18:44:00|112133.9|112083.9|112140.6|112090.6|112141.7|112091.7|112133.9|112083.9|10
1736534650000|2025-01-10 18:44:10|112144.5|112094.5|112141|112091|112149.4|112099.4|112141|112091|17
1736534660000|2025-01-10 18:44:20|112142.5|112092.5|112143|112093|112143|112093|112138.5|112088.5|9
1736534670000|2025-01-10 18:44:30|112142.8|112092.8|112145.4|112095.4|112146.5|112096.5|112140.6|112090.6|19
1736534680000|2025-01-10 18:44:40|112143.9|112093.9|112141.2|112091.2|112147.7|112097.7|112140.5|112090.5|15
1736534690000|2025-01-10 18:44:50|112141.8|112091.8|112142.8|112092.8|112143.5|112093.5|112141.2|112091.2|18
1736534700000|2025-01-10 18:45:00|112141.4|112091.4|112124.9|112074.9|112143.7|112093.7|112124.9|112074.9|22
1736534710000|2025-01-10 18:45:10|112124.8|112074.8|112120.2|112070.2|112126.6|112076.6|112119.6|112069.6|29
1736534720000|2025-01-10 18:45:20|112120.6|112070.6|112121.9|112071.9|112125.1|112075.1|112119.3|112069.3|35
1736534730000|2025-01-10 18:45:30|112123.2|112073.2|112120.8|112070.8|112124.9|112074.9|112120.8|112070.8|20
1736534740000|2025-01-10 18:45:40|112121|112071|112122.4|112072.4|112124.6|112074.6|112120.5|112070.5|11
1736534750000|2025-01-10 18:45:50|112124.6|112074.6|112124.2|112074.2|112125.5|112075.5|112122.5|112072.5|14
1736534760000|2025-01-10 18:46:00|112122.7|112072.7|112135.7|112085.7|112136.8|112086.8|112122.1|112072.1|41
1736534770000|2025-01-10 18:46:10|112136.5|112086.5|112129.5|112079.5|112136.8|112086.8|112127.2|112077.2|26
1736534780000|2025-01-10 18:46:20|112130.4|112080.4|112132.9|112082.9|112136.6|112086.6|112126.1|112076.1|37
1736534790000|2025-01-10 18:46:30|112132.3|112082.3|112126.5|112076.5|112133|112083|112123.4|112073.4|25
1736534800000|2025-01-10 18:46:40|112127.5|112077.5|112143.2|112093.2|112143.2|112093.2|112127.5|112077.5|31
1736534810000|2025-01-10 18:46:50|112144.1|112094.1|112142.6|112092.6|112147|112097|112141.4|112091.4|21
1736534820000|2025-01-10 18:47:00|112139.7|112089.7|112146.7|112096.7|112146.7|112096.7|112138.7|112088.7|19
1736534830000|2025-01-10 18:47:10|112146.2|112096.2|112146.2|112096.2|112146.7|112096.7|112146.2|112096.2|5
1736534840000|2025-01-10 18:47:20|112146.7|112096.7|112152.5|112102.5|112153.5|112103.5|112146|112096|23
1736534850000|2025-01-10 18:47:30|112153.5|112103.5|112151.5|112101.5|112154.2|112104.2|112150.9|112100.9|19
1736534860000|2025-01-10 18:47:40|112152.3|112102.3|112141.3|112091.3|112152.3|112102.3|112138.3|112088.3|29
1736534870000|2025-01-10 18:47:50|112140.5|112090.5|112145.5|112095.5|112145.5|112095.5|112139.6|112089.6|17
1736534880000|2025-01-10 18:48:00|112146|112096|112145.2|112095.2|112146|112096|112144.6|112094.6|5
1736534890000|2025-01-10 18:48:10|112145.9|112095.9|112145.4|112095.4|112145.9|112095.9|112145.2|112095.2|5
1736534900000|2025-01-10 18:48:20|112145.1|112095.1|112144.1|112094.1|112145.1|112095.1|112144.1|112094.1|3
1736534910000|2025-01-10 18:48:30|112143.2|112093.2|112140.4|112090.4|112143.2|112093.2|112137.5|112087.5|15
1736534920000|2025-01-10 18:48:40|112139.5|112089.5|112136.9|112086.9|112139.5|112089.5|112135.5|112085.5|11
1736534930000|2025-01-10 18:48:50|112136.1|112086.1|112151.9|112101.9|112153.1|112103.1|112134.5|112084.5|25
1736534940000|2025-01-10 18:49:00|112151.2|112101.2|112149.3|112099.3|112152.6|112102.6|112147.3|112097.3|22
1736534950000|2025-01-10 18:49:10|112148.8|112098.8|112150|112100|112150.8|112100.8|112148.2|112098.2|12
1736534960000|2025-01-10 18:49:20|112148.9|112098.9|112137.5|112087.5|112148.9|112098.9|112137.5|112087.5|22
1736534970000|2025-01-10 18:49:30|112137.7|112087.7|112138|112088|112140.9|112090.9|112136|112086|20
1736534980000|2025-01-10 18:49:40|112138.7|112088.7|112134.8|112084.8|112139.8|112089.8|112132.6|112082.6|33
1736534990000|2025-01-10 18:49:50|112134.9|112084.9|112134.9|112084.9|112138|112088|112133.9|112083.9|16
1736535000000|2025-01-10 18:50:00|112138|112088|112145.3|112095.3|112150.6|112100.6|112135.3|112085.3|25
1736535010000|2025-01-10 18:50:10|112146.2|112096.2|112148.1|112098.1|112150|112100|112146.2|112096.2|9
1736535020000|2025-01-10 18:50:20|112149.4|112099.4|112148.4|112098.4|112149.4|112099.4|112146.4|112096.4|10
1736535030000|2025-01-10 18:50:30|112149.2|112099.2|112150.5|112100.5|112151.6|112101.6|112147.5|112097.5|8
1736535040000|2025-01-10 18:50:40|112151.2|112101.2|112158.5|112108.5|112159.5|112109.5|112151.2|112101.2|7
1736535050000|2025-01-10 18:50:50|112159.1|112109.1|112159.4|112109.4|112160|112110|112158.5|112108.5|11
1736535060000|2025-01-10 18:51:00|112158.2|112108.2|112158.9|112108.9|112162|112112|112155.5|112105.5|17
1736535070000|2025-01-10 18:51:10|112157.6|112107.6|112164.8|112114.8|112166.2|112116.2|112157.6|112107.6|20
1736535080000|2025-01-10 18:51:20|112164|112114|112163.5|112113.5|112166.4|112116.4|112163.1|112113.1|21
1736535090000|2025-01-10 18:51:30|112164.3|112114.3|112167.7|112117.7|112167.8|112117.8|112164.3|112114.3|25
1736535100000|2025-01-10 18:51:40|112166.7|112116.7|112160.8|112110.8|112166.7|112116.7|112159.5|112109.5|26
1736535110000|2025-01-10 18:51:50|112159.8|112109.8|112156.2|112106.2|112159.8|112109.8|112154.9|112104.9|21
1736535120000|2025-01-10 18:52:00|112157.7|112107.7|112146.4|112096.4|112158|112108|112144.8|112094.8|22
1736535130000|2025-01-10 18:52:10|112147.3|112097.3|112141.9|112091.9|112148.6|112098.6|112140.7|112090.7|26
1736535140000|2025-01-10 18:52:20|112140.3|112090.3|112139.8|112089.8|112141.8|112091.8|112139.8|112089.8|11
1736535150000|2025-01-10 18:52:30|112138.3|112088.3|112127.9|112077.9|112140.9|112090.9|112127.9|112077.9|19
1736535160000|2025-01-10 18:52:40|112127.4|112077.4|112146.8|112096.8|112147.4|112097.4|112127.4|112077.4|24
1736535170000|2025-01-10 18:52:50|112147.5|112097.5|112151.1|112101.1|112152.7|112102.7|112146.8|112096.8|15
1736535180000|2025-01-10 18:53:00|112152.9|112102.9|112160.5|112110.5|112162.3|112112.3|112151.9|112101.9|28
1736535190000|2025-01-10 18:53:10|112158.3|112108.3|112159.1|112109.1|112159.9|112109.9|112151.3|112101.3|21
1736535200000|2025-01-10 18:53:20|112158.5|112108.5|112157.7|112107.7|112158.5|112108.5|112154.5|112104.5|12
1736535210000|2025-01-10 18:53:30|112157.9|112107.9|112158.2|112108.2|112159.7|112109.7|112156.2|112106.2|7
1736535220000|2025-01-10 18:53:40|112157.3|112107.3|112152.2|112102.2|112157.8|112107.8|112150.7|112100.7|26
1736535230000|2025-01-10 18:53:50|112150.6|112100.6|112147.7|112097.7|112151.2|112101.2|112147|112097|26
1736535240000|2025-01-10 18:54:00|112147.8|112097.8|112151.6|112101.6|112155|112105|112147.8|112097.8|24
1736535250000|2025-01-10 18:54:10|112152.3|112102.3|112165.8|112115.8|112169.5|112119.5|112151.5|112101.5|33
1736535260000|2025-01-10 18:54:20|112169.4|112119.4|112168.7|112118.7|112174.1|112124.1|112168.3|112118.3|32
1736535270000|2025-01-10 18:54:30|112169.4|112119.4|112167.7|112117.7|112171|112121|112167.5|112117.5|25
1736535280000|2025-01-10 18:54:40|112168.6|112118.6|112182.1|112132.1|112183.1|112133.1|112167.9|112117.9|30
1736535290000|2025-01-10 18:54:50|112183.1|112133.1|112182.2|112132.2|112183.2|112133.2|112181.5|112131.5|7
1736535300000|2025-01-10 18:55:00|112181.4|112131.4|112170.6|112120.6|112188.9|112138.9|112169.6|112119.6|28
1736535310000|2025-01-10 18:55:10|112169.9|112119.9|112168.7|112118.7|112174.5|112124.5|112166.5|112116.5|27
1736535320000|2025-01-10 18:55:20|112167.7|112117.7|112166.6|112116.6|112168.2|112118.2|112166.2|112116.2|18
1736535330000|2025-01-10 18:55:30|112166.5|112116.5|112162.9|112112.9|112166.5|112116.5|112159|112109|16
1736535340000|2025-01-10 18:55:40|112163.5|112113.5|112157.6|112107.6|112164.9|112114.9|112156.8|112106.8|25
1736535350000|2025-01-10 18:55:50|112157.2|112107.2|112163.6|112113.6|112163.6|112113.6|112156.8|112106.8|36
1736535360000|2025-01-10 18:56:00|112163.2|112113.2|112164.7|112114.7|112168|112118|112161.4|112111.4|22
1736535370000|2025-01-10 18:56:10|112163.7|112113.7|112161|112111|112163.7|112113.7|112157.6|112107.6|20
1736535380000|2025-01-10 18:56:20|112162.4|112112.4|112162.7|112112.7|112165.4|112115.4|112160.7|112110.7|12
1736535390000|2025-01-10 18:56:30|112163.8|112113.8|112163|112113|112167.8|112117.8|112161.4|112111.4|19
1736535400000|2025-01-10 18:56:40|112162|112112|112151.3|112101.3|112162|112112|112151.3|112101.3|15
1736535410000|2025-01-10 18:56:50|112152.5|112102.5|112144.3|112094.3|112152.5|112102.5|112141.3|112091.3|14
1736535420000|2025-01-10 18:57:00|112144.9|112094.9|112135|112085|112145.4|112095.4|112135|112085|22
1736535430000|2025-01-10 18:57:10|112135.6|112085.6|112135.7|112085.7|112137.9|112087.9|112135|112085|19
1736535440000|2025-01-10 18:57:20|112134.7|112084.7|112133.9|112083.9|112136.7|112086.7|112133.4|112083.4|10
1736535450000|2025-01-10 18:57:30|112144.3|112094.3|112132.1|112082.1|112148.2|112098.2|112132|112082|35
1736535460000|2025-01-10 18:57:40|112131.3|112081.3|112129.4|112079.4|112137.5|112087.5|112123.7|112073.7|34
1736535470000|2025-01-10 18:57:50|112130.6|112080.6|112127.9|112077.9|112132.2|112082.2|112123.8|112073.8|33
1736535480000|2025-01-10 18:58:00|112127.1|112077.1|112123.5|112073.5|112138.1|112088.1|112122.5|112072.5|24
1736535490000|2025-01-10 18:58:10|112122.6|112072.6|112125.6|112075.6|112128.4|112078.4|112122.1|112072.1|12
1736535500000|2025-01-10 18:58:20|112126.8|112076.8|112125.5|112075.5|112127.3|112077.3|112121.5|112071.5|14
1736535510000|2025-01-10 18:58:30|112125.1|112075.1|112129.9|112079.9|112134.6|112084.6|112120|112070|34
1736535520000|2025-01-10 18:58:40|112133.9|112083.9|112141.2|112091.2|112141.2|112091.2|112133.2|112083.2|29
1736535530000|2025-01-10 18:58:50|112141.9|112091.9|112152.3|112102.3|112155.9|112105.9|112140.1|112090.1|21
1736535540000|2025-01-10 18:59:00|112152.7|112102.7|112154.2|112104.2|112155.1|112105.1|112146.5|112096.5|27
1736535550000|2025-01-10 18:59:10|112153.7|112103.7|112152.8|112102.8|112157.4|112107.4|112152.1|112102.1|15
1736535560000|2025-01-10 18:59:20|112152.2|112102.2|112145.2|112095.2|112152.3|112102.3|112144.7|112094.7|16
1736535570000|2025-01-10 18:59:30|112144.2|112094.2|112132.7|112082.7|112144.2|112094.2|112132.7|112082.7|16
1736535580000|2025-01-10 18:59:40|112133.2|112083.2|112140.6|112090.6|112141.6|112091.6|112133.2|112083.2|13
1736535590000|2025-01-10 18:59:50|112140.8|112090.8|112139.7|112089.7|112145.1|112095.1|112139.7|112089.7|11
1736535600000|2025-01-10 19:00:00|112138.9|112088.9|112131.8|112081.8|112138.9|112088.9|112131.1|112081.1|36
1736535610000|2025-01-10 19:00:10|112130.9|112080.9|112129.4|112079.4|112131.3|112081.3|112129.4|112079.4|5
1736535620000|2025-01-10 19:00:20|112130.3|112080.3|112140.3|112090.3|112142.6|112092.6|112130.2|112080.2|37
1736535630000|2025-01-10 19:00:30|112140.7|112090.7|112172.9|112122.9|112175.8|112125.8|112140.7|112090.7|32
1736535640000|2025-01-10 19:00:40|112177.7|112127.7|112175.9|112125.9|112183|112133|112174.5|112124.5|24
1736535650000|2025-01-10 19:00:50|112175.3|112125.3|112170.3|112120.3|112176|112126|112163.2|112113.2|37
1736535660000|2025-01-10 19:01:00|112170.4|112120.4|112166.2|112141.2|112176.2|112142.8|112163|112113|35
1736535670000|2025-01-10 19:01:10|112167.2|112142.2|112168.5|112143.5|112168.5|112143.5|112167.2|112142.2|3
1736535680000|2025-01-10 19:01:20|112169.4|112144.4|112180|112155|112181.7|112156.7|112169.4|112144.4|14
1736535690000|2025-01-10 19:01:30|112181|112156|112184.2|112159.2|112186.1|112161.1|112181|112156|12
1736535700000|2025-01-10 19:01:40|112184.9|112159.9|112184.5|112134.5|112184.9|112159.9|112172.7|112132.1|26
1736535710000|2025-01-10 19:01:50|112186|112136|112197.5|112147.5|112200.6|112150.6|112186|112136|20
1736535720000|2025-01-10 19:02:00|112196.9|112146.9|112190.9|112140.9|112218.5|112168.5|112189.7|112139.7|41
1736535730000|2025-01-10 19:02:10|112191.8|112141.8|112190.7|112140.7|112193.7|112143.7|112188.2|112138.2|23
1736535740000|2025-01-10 19:02:20|112189.2|112139.2|112196.5|112146.5|112196.5|112146.5|112189.2|112139.2|22
1736535750000|2025-01-10 19:02:30|112196|112146|112194.7|112144.7|112196|112146|112192.4|112142.4|20
1736535760000|2025-01-10 19:02:40|112194.2|112144.2|112189.1|112139.1|112194.2|112144.2|112186.7|112136.7|25
1736535770000|2025-01-10 19:02:50|112188.4|112138.4|112186|112136|112189.1|112139.1|112186|112136|16
1736535780000|2025-01-10 19:03:00|112181.6|112131.6|112184.4|112134.4|112187.4|112137.4|112173.6|112123.6|32
1736535790000|2025-01-10 19:03:10|112185.9|112135.9|112186.2|112136.2|112187.8|112137.8|112183.5|112133.5|23
1736535800000|2025-01-10 19:03:20|112187.1|112137.1|112182.2|112132.2|112187.8|112137.8|112181.1|112131.1|18
1736535810000|2025-01-10 19:03:30|112183.5|112133.5|112180.6|112130.6|112186.7|112136.7|112179.4|112129.4|25
1736535820000|2025-01-10 19:03:40|112181.5|112131.5|112175|112125|112182.8|112132.8|112172.1|112122.1|25
1736535830000|2025-01-10 19:03:50|112174.6|112124.6|112174.4|112124.4|112176.3|112126.3|112174.4|112124.4|6
1736535840000|2025-01-10 19:04:00|112172.8|112122.8|112176.3|112126.3|112176.9|112126.9|112172.8|112122.8|13
1736535850000|2025-01-10 19:04:10|112175.2|112125.2|112172.8|112122.8|112175.2|112125.2|112163.6|112113.6|21
1736535860000|2025-01-10 19:04:20|112173.7|112123.7|112166.8|112116.8|112173.7|112123.7|112166.8|112116.8|12
1736535870000|2025-01-10 19:04:30|112167.7|112117.7|112167.9|112117.9|112167.9|112117.9|112166.2|112116.2|5
1736535880000|2025-01-10 19:04:40|112168.9|112118.9|112166.6|112116.6|112171.8|112121.8|112166.6|112116.6|24
1736535890000|2025-01-10 19:04:50|112167.8|112117.8|112167.7|112117.7|112172.3|112122.3|112166.5|112116.5|10
1736535900000|2025-01-10 19:05:00|112166.6|112116.6|112176|112126|112176|112126|112166.6|112116.6|25
1736535910000|2025-01-10 19:05:10|112180.5|112130.5|112188.9|112138.9|112192|112142|112180.5|112130.5|30
1736535920000|2025-01-10 19:05:20|112188|112138|112186.2|112136.2|112188|112138|112182.4|112132.4|16
1736535930000|2025-01-10 19:05:30|112183.2|112133.2|112182.7|112132.7|112191.5|112141.5|112181|112131|38
1736535940000|2025-01-10 19:05:40|112181.8|112131.8|112182.4|112132.4|112184.2|112134.2|112181.7|112131.7|8
1736535950000|2025-01-10 19:05:50|112182.6|112132.6|112187.7|112137.7|112187.7|112137.7|112182.6|112132.6|4
1736535960000|2025-01-10 19:06:00|112189.4|112139.4|112187.1|112137.1|112189.4|112139.4|112187.1|112137.1|2
1736535970000|2025-01-10 19:06:10|112186.9|112136.9|112188.2|112138.2|112188.2|112138.2|112186.9|112136.9|5
1736535980000|2025-01-10 19:06:20|112189.1|112139.1|112193.4|112143.4|112193.4|112143.4|112189.1|112139.1|5
1736535990000|2025-01-10 19:06:30|112192.7|112142.7|112198.6|112148.6|112201.9|112151.9|112192.7|112142.7|14
1736536000000|2025-01-10 19:06:40|112199.3|112149.3|112198.4|112148.4|112199.3|112149.3|112195.4|112145.4|13
1736536010000|2025-01-10 19:06:50|112199|112149|112194.5|112144.5|112200.7|112150.7|112192.6|112142.6|29
1736536020000|2025-01-10 19:07:00|112193.7|112143.7|112192.5|112142.5|112198.4|112148.4|112190.9|112140.9|21
1736536030000|2025-01-10 19:07:10|112190.3|112140.3|112197.4|112147.4|112201.3|112151.3|112190.3|112140.3|15
1736536040000|2025-01-10 19:07:20|112198.1|112148.1|112198.1|112148.1|112198.8|112148.8|112197.2|112147.2|8
1736536050000|2025-01-10 19:07:30|112197.2|112147.2|112195.1|112145.1|112198.9|112148.9|112194.5|112144.5|20
1736536060000|2025-01-10 19:07:40|112191.1|112141.1|112194.5|112144.5|112196.3|112146.3|112191.1|112141.1|13
1736536070000|2025-01-10 19:07:50|112195.4|112145.4|112201.5|112151.5|112202.5|112152.5|112195.4|112145.4|16
1736536080000|2025-01-10 19:08:00|112202.6|112152.6|112207.1|112157.1|112212.9|112162.9|112202.6|112152.6|22
1736536090000|2025-01-10 19:08:10|112206.1|112156.1|112204.1|112154.1|112206.8|112156.8|112201.5|112151.5|11
1736536100000|2025-01-10 19:08:20|112201.3|112151.3|112202.1|112152.1|112203.6|112153.6|112201.3|112151.3|9
1736536110000|2025-01-10 19:08:30|112202.8|112152.8|112205.1|112155.1|112205.1|112155.1|112202.8|112152.8|4
1736536120000|2025-01-10 19:08:40|112204.1|112154.1|112200.9|112150.9|112204.1|112154.1|112199.7|112149.7|9
1736536130000|2025-01-10 19:08:50|112201.6|112151.6|112206.1|112156.1|112206.1|112156.1|112201.6|112151.6|5
1736536140000|2025-01-10 19:09:00|112205.5|112155.5|112202.7|112152.7|112205.5|112155.5|112200.1|112150.1|9
1736536150000|2025-01-10 19:09:10|112202.1|112152.1|112203.1|112153.1|112203.9|112153.9|112201.2|112151.2|12
1736536160000|2025-01-10 19:09:20|112202.5|112152.5|112210.3|112160.3|112210.9|112160.9|112201|112151|18
1736536170000|2025-01-10 19:09:30|112210.9|112160.9|112214|112164|112214|112164|112210.2|112160.2|6
1736536180000|2025-01-10 19:09:40|112215.6|112165.6|112209.8|112159.8|112219.2|112169.2|112209.8|112159.8|11
1736536190000|2025-01-10 19:09:50|112210.2|112160.2|112213.7|112163.7|112217.8|112167.8|112210.2|112160.2|17
1736536200000|2025-01-10 19:10:00|112214.6|112164.6|112204.7|112154.7|112214.6|112164.6|112204.7|112154.7|6
1736536210000|2025-01-10 19:10:10|112204.1|112154.1|112205.9|112155.9|112205.9|112155.9|112194.5|112144.5|20
1736536220000|2025-01-10 19:10:20|112205.3|112155.3|112206.9|112156.9|112207.6|112157.6|112203.8|112153.8|14
1736536230000|2025-01-10 19:10:30|112207.1|112157.1|112191.8|112141.8|112207.1|112157.1|112191.8|112141.8|11
1736536240000|2025-01-10 19:10:40|112190.8|112140.8|112187.6|112137.6|112191.7|112141.7|112187.4|112137.4|27
1736536250000|2025-01-10 19:10:50|112187|112137|112186.9|112136.9|112188.1|112138.1|112186.9|112136.9|3
1736536260000|2025-01-10 19:11:00|112186.4|112136.4|112184.2|112134.2|112189|112139|112183.8|112133.8|16
1736536270000|2025-01-10 19:11:10|112184.5|112134.5|112188.4|112138.4|112190.8|112140.8|112179.5|112129.5|27
1736536280000|2025-01-10 19:11:20|112190.2|112140.2|112180.6|112130.6|112192.3|112142.3|112180.6|112130.6|24
1736536290000|2025-01-10 19:11:30|112179.7|112129.7|112176|112126|112181.2|112131.2|112173.9|112123.9|31
1736536300000|2025-01-10 19:11:40|112175.2|112125.2|112165.2|112115.2|112175.9|112125.9|112165.2|112115.2|31
1736536310000|2025-01-10 19:11:50|112166.1|112116.1|112178.4|112128.4|112178.4|112128.4|112164.5|112114.5|21
1736536320000|2025-01-10 19:12:00|112176.6|112126.6|112178.9|112128.9|112178.9|112128.9|112176.6|112126.6|5
1736536330000|2025-01-10 19:12:10|112179|112129|112170.7|112120.7|112179|112129|112168.5|112118.5|11
1736536340000|2025-01-10 19:12:20|112171.6|112121.6|112178.8|112128.8|112179.2|112129.2|112168.9|112118.9|13
1736536350000|2025-01-10 19:12:30|112179.7|112129.7|112195.5|112145.5|112196.3|112146.3|112179.7|112129.7|21
1736536360000|2025-01-10 19:12:40|112196|112146|112196.5|112146.5|112197.5|112147.5|112194.9|112144.9|18
1736536370000|2025-01-10 19:12:50|112195.8|112145.8|112196.5|112146.5|112197.1|112147.1|112195.7|112145.7|9
1736536380000|2025-01-10 19:13:00|112197.2|112147.2|112197|112147|112197.3|112147.3|112195.4|112145.4|7
1736536390000|2025-01-10 19:13:10|112197.8|112147.8|112196.1|112146.1|112197.8|112147.8|112193|112143|19
1736536400000|2025-01-10 19:13:20|112195.4|112145.4|112192.7|112142.7|112196.1|112146.1|112191.1|112141.1|12
1736536410000|2025-01-10 19:13:30|112193.2|112143.2|112171.7|112121.7|112193.2|112143.2|112170.6|112120.6|25
1736536420000|2025-01-10 19:13:40|112172.5|112122.5|112173.1|112123.1|112179|112129|112171.2|112121.2|19
1736536430000|2025-01-10 19:13:50|112172.5|112122.5|112181.7|112131.7|112181.7|112131.7|112158.2|112108.2|31
1736536440000|2025-01-10 19:14:00|112183.3|112133.3|112166.9|112116.9|112183.3|112133.3|112164.2|112114.2|33
1736536450000|2025-01-10 19:14:10|112165.5|112115.5|112167.9|112117.9|112172.2|112122.2|112161|112111|28
1736536460000|2025-01-10 19:14:20|112167.6|112117.6|112176.1|112126.1|112177|112127|112167.1|112117.1|18
1736536470000|2025-01-10 19:14:30|112177|112127|112173|112123|112177|112127|112168.1|112118.1|9
1736536480000|2025-01-10 19:14:40|112173.7|112123.7|112169|112119|112173.7|112123.7|112167.5|112117.5|14
1736536490000|2025-01-10 19:14:50|112168.4|112118.4|112165|112115|112169.8|112119.8|112164.7|112114.7|28
1736536500000|2025-01-10 19:15:00|112164.5|112114.5|112162.5|112112.5|112164.5|112114.5|112160.5|112110.5|11
1736536510000|2025-01-10 19:15:10|112162|112112|112169.3|112119.3|112169.7|112119.7|112162|112112|18
1736536520000|2025-01-10 19:15:20|112167.5|112117.5|112167.1|112117.1|112168.3|112118.3|112166.2|112116.2|21
1736536530000|2025-01-10 19:15:30|112166.2|112116.2|112166.2|112116.2|112169.8|112119.8|112161.1|112111.1|27
1736536540000|2025-01-10 19:15:40|112165.7|112115.7|112160.9|112110.9|112165.7|112115.7|112160.1|112110.1|14
1736536550000|2025-01-10 19:15:50|112160.4|112110.4|112162.6|112112.6|112162.6|112112.6|112151.1|112101.1|28
1736536560000|2025-01-10 19:16:00|112161.6|112111.6|112157.5|112107.5|112165|112115|112156.4|112106.4|29
1736536570000|2025-01-10 19:16:10|112157.1|112107.1|112140.7|112090.7|112157.1|112107.1|112140.1|112090.1|36
1736536580000|2025-01-10 19:16:20|112141.6|112091.6|112145.8|112095.8|112148.9|112098.9|112141|112091|14
1736536590000|2025-01-10 19:16:30|112145.1|112095.1|112139.4|112089.4|112145.1|112095.1|112139.3|112089.3|15
1736536600000|2025-01-10 19:16:40|112140.3|112090.3|112138.7|112088.7|112141.1|112091.1|112137.2|112087.2|5
1736536610000|2025-01-10 19:16:50|112140.9|112090.9|112140.6|112090.6|112147.6|112097.6|112138.6|112088.6|22
1736536620000|2025-01-10 19:17:00|112140.5|112090.5|112145|112095|112145|112095|112136.9|112086.9|29
1736536630000|2025-01-10 19:17:10|112144.4|112094.4|112148.3|112098.3|112150.4|112100.4|112144.4|112094.4|18
1736536640000|2025-01-10 19:17:20|112149.9|112099.9|112157.2|112107.2|112157.8|112107.8|112149.9|112099.9|27
1736536650000|2025-01-10 19:17:30|112156.6|112106.6|112159.6|112109.6|112161.9|112111.9|112155.2|112105.2|40
1736536660000|2025-01-10 19:17:40|112158.9|112108.9|112157.8|112107.8|112162.3|112112.3|112153|112103|37
1736536670000|2025-01-10 19:17:50|112159.3|112109.3|112157.2|112107.2|112159.3|112109.3|112151.8|112101.8|30
1736536680000|2025-01-10 19:18:00|112158.2|112108.2|112148.7|112098.7|112158.8|112108.8|112147.3|112097.3|28
1736536690000|2025-01-10 19:18:10|112149.5|112099.5|112158|112108|112158|112108|112149.5|112099.5|26
1736536700000|2025-01-10 19:18:20|112157.2|112107.2|112152.6|112102.6|112158|112108|112151.1|112101.1|25
1736536710000|2025-01-10 19:18:30|112149.4|112099.4|112145.9|112095.9|112149.4|112099.4|112145.9|112095.9|9
1736536720000|2025-01-10 19:18:40|112146.4|112096.4|112147.3|112097.3|112150.3|112100.3|112146.4|112096.4|17
1736536730000|2025-01-10 19:18:50|112146.8|112096.8|112144.2|112094.2|112146.8|112096.8|112141.9|112091.9|10
1736536740000|2025-01-10 19:19:00|112144.7|112094.7|112145.1|112095.1|112145.3|112095.3|112139.9|112089.9|24
1736536750000|2025-01-10 19:19:10|112144.1|112094.1|112144.4|112094.4|112144.4|112094.4|112140.1|112090.1|12
1736536760000|2025-01-10 19:19:20|112143.3|112093.3|112145|112095|112145.2|112095.2|112140.8|112090.8|12
1736536770000|2025-01-10 19:19:30|112143|112093|112152|112102|112154|112104|112143|112093|25
1736536780000|2025-01-10 19:19:40|112152.5|112102.5|112141.5|112091.5|112154.5|112104.5|112138.6|112088.6|23
1736536790000|2025-01-10 19:19:50|112141|112091|112144.1|112094.1|112144.3|112094.3|112140.5|112090.5|19
1736536800000|2025-01-10 19:20:00|112153.1|112103.1|112157.2|112107.2|112158.6|112108.6|112152|112102|28
1736536810000|2025-01-10 19:20:10|112158|112108|112155.3|112105.3|112161|112111|112153.7|112103.7|33
1736536820000|2025-01-10 19:20:20|112156.8|112106.8|112157.8|112107.8|112158.7|112108.7|112155.1|112105.1|18
1736536830000|2025-01-10 19:20:30|112158.5|112108.5|112161.5|112111.5|112161.8|112111.8|112151.9|112101.9|24
1736536840000|2025-01-10 19:20:40|112160.9|112110.9|112158.6|112108.6|112161.5|112111.5|112158|112108|10
1736536850000|2025-01-10 19:20:50|112157.9|112107.9|112156.6|112106.6|112158.6|112108.6|112155.6|112105.6|5
1736536860000|2025-01-10 19:21:00|112157.4|112107.4|112157.1|112107.1|112159.3|112109.3|112156.7|112106.7|16
1736536870000|2025-01-10 19:21:10|112158.1|112108.1|112159.6|112109.6|112160.5|112110.5|112156.2|112106.2|17
1736536880000|2025-01-10 19:21:20|112158.9|112108.9|112162.4|112112.4|112164.2|112114.2|112158.9|112108.9|9
1736536890000|2025-01-10 19:21:30|112161.8|112111.8|112160.5|112110.5|112161.8|112111.8|112158.1|112108.1|7
1736536900000|2025-01-10 19:21:40|112160.4|112110.4|112170.8|112120.8|112170.8|112120.8|112160.2|112110.2|12
1736536910000|2025-01-10 19:21:50|112170.2|112120.2|112162.8|112112.8|112170.9|112120.9|112161.5|112111.5|19
1736536920000|2025-01-10 19:22:00|112160.5|112110.5|112161.3|112111.3|112162.7|112112.7|112158.7|112108.7|30
1736536930000|2025-01-10 19:22:10|112162.7|112112.7|112160|112110|112162.7|112112.7|112159.1|112109.1|15
1736536940000|2025-01-10 19:22:20|112162.1|112112.1|112158.9|112108.9|112162.1|112112.1|112158.2|112108.2|12
1736536950000|2025-01-10 19:22:30|112159.8|112109.8|112161.4|112111.4|112163.1|112113.1|112159|112109|11
1736536960000|2025-01-10 19:22:40|112163.1|112113.1|112163.9|112113.9|112164.8|112114.8|112160|112110|8
1736536970000|2025-01-10 19:22:50|112164.8|112114.8|112169.3|112119.3|112169.4|112119.4|112163.1|112113.1|12
1736536980000|2025-01-10 19:23:00|112166.5|112116.5|112150.8|112100.8|112167.5|112117.5|112150.5|112100.5|20
1736536990000|2025-01-10 19:23:10|112149.7|112099.7|112151.1|112101.1|112151.1|112101.1|112149|112099|12
1736537000000|2025-01-10 19:23:20|112149.7|112099.7|112150.2|112100.2|112153.7|112103.7|112149.7|112099.7|12
1736537010000|2025-01-10 19:23:30|112151.6|112101.6|112150.7|112100.7|112151.6|112101.6|112149.7|112099.7|15
1736537020000|2025-01-10 19:23:40|112151.6|112101.6|112150.4|112100.4|112158.9|112108.9|112148.5|112098.5|24
1736537030000|2025-01-10 19:23:50|112152|112102|112149.3|112099.3|112152|112102|112147.8|112097.8|13
1736537040000|2025-01-10 19:24:00|112147.4|112097.4|112149.7|112099.7|112150.2|112100.2|112146.6|112096.6|14
1736537050000|2025-01-10 19:24:10|112149.6|112099.6|112152.5|112102.5|112152.5|112102.5|112147.1|112097.1|12
1736537060000|2025-01-10 19:24:20|112153.8|112103.8|112155.4|112105.4|112158.2|112108.2|112152.4|112102.4|19
1736537070000|2025-01-10 19:24:30|112157|112107|112145.6|112095.6|112157|112107|112145.1|112095.1|14
1736537080000|2025-01-10 19:24:40|112147.1|112097.1|112142.8|112092.8|112149.6|112099.6|112142.8|112092.8|22
1736537090000|2025-01-10 19:24:50|112143.9|112093.9|112140.5|112090.5|112148.9|112098.9|112134|112084|28
1736537100000|2025-01-10 19:25:00|112139|112089|112143.4|112093.4|112143.4|112093.4|112135.7|112085.7|21
1736537110000|2025-01-10 19:25:10|112142.5|112092.5|112142.2|112092.2|112142.9|112092.9|112138.7|112088.7|19
1736537120000|2025-01-10 19:25:20|112139.7|112089.7|112144.7|112094.7|112144.8|112094.8|112137.4|112087.4|31
1736537130000|2025-01-10 19:25:30|112144.1|112094.1|112143.8|112093.8|112144.8|112094.8|112142.7|112092.7|13
1736537140000|2025-01-10 19:25:40|112144.2|112094.2|112144.9|112094.9|112145.1|112095.1|112143.2|112093.2|17
1736537150000|2025-01-10 19:25:50|112144.1|112094.1|112146.5|112096.5|112147.8|112097.8|112142.3|112092.3|14
1736537160000|2025-01-10 19:26:00|112148.8|112098.8|112145.6|112095.6|112152.1|112102.1|112145.6|112095.6|21
1736537170000|2025-01-10 19:26:10|112146.5|112096.5|112147|112097|112148|112098|112146.5|112096.5|4
1736537180000|2025-01-10 19:26:20|112146|112096|112134.7|112084.7|112146|112096|112131.4|112081.4|30
1736537190000|2025-01-10 19:26:30|112133.7|112083.7|112119.1|112069.1|112141.1|112091.1|112117.8|112067.8|30
1736537200000|2025-01-10 19:26:40|112120|112070|112124.1|112074.1|112135.8|112085.8|112119.3|112069.3|26
1736537210000|2025-01-10 19:26:50|112128.8|112078.8|112112.8|112062.8|112128.8|112078.8|112111.9|112061.9|39
1736537220000|2025-01-10 19:27:00|112114.5|112064.5|112113.7|112063.7|112116.8|112066.8|112111.5|112061.5|17
1736537230000|2025-01-10 19:27:10|112114.4|112064.4|112113.5|112063.5|112114.4|112064.4|112112.6|112062.6|6
1736537240000|2025-01-10 19:27:20|112114.3|112064.3|112103.9|112053.9|112114.3|112064.3|112103.9|112053.9|29
1736537250000|2025-01-10 19:27:30|112105.4|112055.4|112108|112058|112108.5|112058.5|112103.5|112053.5|22
1736537260000|2025-01-10 19:27:40|112106.9|112056.9|112100.8|112050.8|112108|112058|112100.4|112050.4|16
1736537270000|2025-01-10 19:27:50|112102|112052|112105.2|112055.2|112106.3|112056.3|112102|112052|12
1736537280000|2025-01-10 19:28:00|112103.4|112053.4|112109.2|112059.2|112110.9|112060.9|112103.4|112053.4|21
1736537290000|2025-01-10 19:28:10|112108.4|112058.4|112122.4|112072.4|112126.4|112076.4|112107|112057|24
1736537300000|2025-01-10 19:28:20|112124.3|112074.3|112123.4|112073.4|112126|112076|112120.9|112070.9|25
1736537310000|2025-01-10 19:28:30|112124.2|112074.2|112124.7|112074.7|112124.9|112074.9|112122|112072|12
1736537320000|2025-01-10 19:28:40|112125.7|112075.7|112124|112074|112132|112082|112124|112074|22
1736537330000|2025-01-10 19:28:50|112125.3|112075.3|112129.7|112079.7|112129.7|112079.7|112123.5|112073.5|17
1736537340000|2025-01-10 19:29:00|112131.4|112081.4|112130.1|112080.1|112131.5|112081.5|112127.2|112077.2|18
1736537350000|2025-01-10 19:29:10|112130|112080|112130.4|112080.4|112132.5|112082.5|112124.5|112074.5|25
1736537360000|2025-01-10 19:29:20|112130.2|112080.2|112135.1|112085.1|112135.1|112085.1|112129.4|112079.4|29
1736537370000|2025-01-10 19:29:30|112135.4|112085.4|112137.2|112087.2|112139.7|112089.7|112135.4|112085.4|17
1736537380000|2025-01-10 19:29:40|112137.7|112087.7|112139.5|112089.5|112139.5|112089.5|112136.4|112086.4|11
1736537390000|2025-01-10 19:29:50|112141.5|112091.5|112143.9|112093.9|112145|112095|112141.3|112091.3|13
1736537400000|2025-01-10 19:30:00|112144.5|112094.5|112163|112113|112163|112113|112144.5|112094.5|26
1736537410000|2025-01-10 19:30:10|112162|112112|112166.5|112116.5|112166.5|112116.5|112162|112112|8
1736537420000|2025-01-10 19:30:20|112166.4|112116.4|112167|112117|112167|112117|112166.4|112116.4|4
1736537430000|2025-01-10 19:30:30|112165.8|112115.8|112168.2|112118.2|112173.4|112123.4|112165.8|112115.8|16
1736537440000|2025-01-10 19:30:40|112168.8|112118.8|112167.4|112117.4|112168.8|112118.8|112165.9|112115.9|7
1736537450000|2025-01-10 19:30:50|112168.5|112118.5|112161.8|112111.8|112168.7|112118.7|112160.5|112110.5|14
1736537460000|2025-01-10 19:31:00|112162.9|112112.9|112166.1|112116.1|112167|112117|112157.2|112107.2|22
1736537470000|2025-01-10 19:31:10|112165.1|112115.1|112168.7|112118.7|112171.5|112121.5|112164.3|112114.3|17
1736537480000|2025-01-10 19:31:20|112169.7|112119.7|112168.9|112118.9|112169.8|112119.8|112168.6|112118.6|5
1736537490000|2025-01-10 19:31:30|112168.1|112118.1|112163.1|112113.1|112168.8|112118.8|112161.2|112111.2|10
1736537500000|2025-01-10 19:31:40|112162.1|112112.1|112160.2|112110.2|112162.1|112112.1|112157.8|112107.8|6
1736537510000|2025-01-10 19:31:50|112159.6|112109.6|112161.7|112111.7|112161.7|112111.7|112159.6|112109.6|4
1736537520000|2025-01-10 19:32:00|112160.8|112110.8|112142.6|112092.6|112160.8|112110.8|112142.3|112092.3|30
1736537530000|2025-01-10 19:32:10|112143.2|112093.2|112148.9|112098.9|112149.8|112099.8|112141.7|112091.7|15
1736537540000|2025-01-10 19:32:20|112149|112099|112151.4|112101.4|112152.7|112102.7|112149|112099|8
1736537550000|2025-01-10 19:32:30|112152.5|112102.5|112152.7|112102.7|112157.9|112107.9|112151.6|112101.6|23
1736537560000|2025-01-10 19:32:40|112151|112101|112146.8|112096.8|112152.6|112102.6|112144.7|112094.7|13
1736537570000|2025-01-10 19:32:50|112147.7|112097.7|112147.7|112097.7|112147.7|112097.7|112147.7|112097.7|1
1736537580000|2025-01-10 19:33:00|112147.8|112097.8|112141.7|112091.7|112147.8|112097.8|112138.5|112088.5|10
1736537590000|2025-01-10 19:33:10|112137.4|112087.4|112134|112084|112140.5|112090.5|112132.2|112082.2|24
1736537600000|2025-01-10 19:33:20|112133|112083|112142|112092|112142|112092|112132.4|112082.4|10
1736537610000|2025-01-10 19:33:30|112142.6|112092.6|112144.6|112094.6|112149.2|112099.2|112142.1|112092.1|24
1736537620000|2025-01-10 19:33:40|112145.2|112095.2|112144|112094|112145.4|112095.4|112143.8|112093.8|7
1736537630000|2025-01-10 19:33:50|112140.4|112090.4|112134.8|112084.8|112143.1|112093.1|112131.4|112081.4|19
1736537640000|2025-01-10 19:34:00|112132.9|112082.9|112141.9|112091.9|112143.3|112093.3|112132.9|112082.9|22
1736537650000|2025-01-10 19:34:10|112143.1|112093.1|112144.5|112094.5|112148.9|112098.9|112142.3|112092.3|11
1736537660000|2025-01-10 19:34:20|112144.9|112094.9|112146|112096|112148.7|112098.7|112137|112087|17
1736537670000|2025-01-10 19:34:30|112142.2|112092.2|112149.8|112099.8|112149.8|112099.8|112141.4|112091.4|13
1736537680000|2025-01-10 19:34:40|112150.2|112100.2|112160.7|112110.7|112162.5|112112.5|112150.2|112100.2|22
1736537690000|2025-01-10 19:34:50|112160.4|112110.4|112159|112109|112161.3|112111.3|112156|112106|14
1736537700000|2025-01-10 19:35:00|112159.9|112109.9|112145.6|112095.6|112161.4|112111.4|112143.4|112093.4|30
1736537710000|2025-01-10 19:35:10|112146.1|112096.1|112140.4|112090.4|112146.1|112096.1|112140.4|112090.4|9
1736537720000|2025-01-10 19:35:20|112142.7|112092.7|112134.7|112084.7|112142.7|112092.7|112134.7|112084.7|22
1736537730000|2025-01-10 19:35:30|112134.3|112084.3|112135.3|112085.3|112137.5|112087.5|112127.7|112077.7|37
1736537740000|2025-01-10 19:35:40|112133.4|112083.4|112132.1|112082.1|112134.3|112084.3|112132.1|112082.1|5
1736537750000|2025-01-10 19:35:50|112134.1|112084.1|112132.2|112082.2|112135.2|112085.2|112132.1|112082.1|10
1736537760000|2025-01-10 19:36:00|112134.3|112084.3|112136.4|112086.4|112136.4|112086.4|112131.3|112081.3|17
1736537770000|2025-01-10 19:36:10|112140.4|112090.4|112149.1|112099.1|112156.4|112106.4|112140.4|112090.4|33
1736537780000|2025-01-10 19:36:20|112152.1|112102.1|112145.6|112095.6|112153.9|112103.9|112144|112094|26
1736537790000|2025-01-10 19:36:30|112147.2|112097.2|112143.8|112093.8|112147.2|112097.2|112141.5|112091.5|16
1736537800000|2025-01-10 19:36:40|112141.8|112091.8|112142.9|112092.9|112142.9|112092.9|112141.7|112091.7|7
1736537810000|2025-01-10 19:36:50|112144|112094|112138.5|112088.5|112148.3|112098.3|112138.5|112088.5|17
1736537820000|2025-01-10 19:37:00|112138.9|112088.9|112139.5|112089.5|112139.9|112089.9|112137.5|112087.5|14
1736537830000|2025-01-10 19:37:10|112138.7|112088.7|112136.2|112086.2|112139.6|112089.6|112136.2|112086.2|15
1736537840000|2025-01-10 19:37:20|112133|112083|112128.3|112078.3|112133|112083|112128.3|112078.3|10
1736537850000|2025-01-10 19:37:30|112129.5|112079.5|112146.4|112096.4|112148.3|112098.3|112129.5|112079.5|14
1736537860000|2025-01-10 19:37:40|112145.4|112095.4|112136.1|112086.1|112145.8|112095.8|112136.1|112086.1|27
1736537870000|2025-01-10 19:37:50|112137.6|112087.6|112135.5|112085.5|112139.8|112089.8|112135.5|112085.5|17
1736537880000|2025-01-10 19:38:00|112137.3|112087.3|112135.8|112085.8|112137.8|112087.8|112131.8|112081.8|19
1736537890000|2025-01-10 19:38:10|112136.7|112086.7|112122|112072|112136.8|112086.8|112122|112072|25
1736537900000|2025-01-10 19:38:20|112122.9|112072.9|112120.2|112070.2|112124.8|112074.8|112120.2|112070.2|11
1736537910000|2025-01-10 19:38:30|112121.7|112071.7|112117.9|112067.9|112121.9|112071.9|112109.5|112059.5|18
1736537920000|2025-01-10 19:38:40|112114.8|112064.8|112114.8|112064.8|112119.8|112069.8|112114.7|112064.7|19
1736537930000|2025-01-10 19:38:50|112117.1|112067.1|112116.2|112066.2|112117.1|112067.1|112111.2|112061.2|20
1736537940000|2025-01-10 19:39:00|112116|112066|112112.1|112062.1|112116.4|112066.4|112109.2|112059.2|15
1736537950000|2025-01-10 19:39:10|112111.3|112061.3|112108|112058|112111.3|112061.3|112108|112058|4
1736537960000|2025-01-10 19:39:20|112108.8|112058.8|112098.6|112048.6|112112.5|112062.5|112098.2|112048.2|13
1736537970000|2025-01-10 19:39:30|112099.6|112049.6|112099.1|112049.1|112102.3|112052.3|112098|112048|21
1736537980000|2025-01-10 19:39:40|112100.1|112050.1|112097.1|112047.1|112100.1|112050.1|112096.2|112046.2|9
1736537990000|2025-01-10 19:39:50|112096.3|112046.3|112092.5|112042.5|112096.3|112046.3|112092.3|112042.3|11
1736538000000|2025-01-10 19:40:00|112093|112043|112094.4|112044.4|112098.2|112048.2|112091.5|112041.5|15
1736538010000|2025-01-10 19:40:10|112094.7|112044.7|112103.5|112053.5|112107.3|112057.3|112093.1|112043.1|28
1736538020000|2025-01-10 19:40:20|112101.1|112051.1|112088.4|112038.4|112101.1|112051.1|112086|112036|24
1736538030000|2025-01-10 19:40:30|112086|112036|112088.3|112038.3|112090|112040|112086|112036|13
1736538040000|2025-01-10 19:40:40|112088|112038|112082.6|112032.6|112089.2|112039.2|112082.6|112032.6|14
1736538050000|2025-01-10 19:40:50|112081.6|112031.6|112090.1|112040.1|112091.8|112041.8|112081.6|112031.6|13
1736538060000|2025-01-10 19:41:00|112090.7|112040.7|112087.7|112037.7|112091.9|112041.9|112086.3|112036.3|29
1736538070000|2025-01-10 19:41:10|112086.6|112036.6|112089.4|112039.4|112091.4|112041.4|112086.6|112036.6|25
1736538080000|2025-01-10 19:41:20|112090|112040|112093.9|112043.9|112093.9|112043.9|112088.6|112038.6|20
1736538090000|2025-01-10 19:41:30|112092.3|112042.3|112091.3|112041.3|112092.5|112042.5|112089.2|112039.2|23
1736538100000|2025-01-10 19:41:40|112091.1|112041.1|112097.6|112047.6|112098.8|112048.8|112090.5|112040.5|30
1736538110000|2025-01-10 19:41:50|112098.6|112048.6|112093.6|112043.6|112098.6|112048.6|112091.6|112041.6|31
1736538120000|2025-01-10 19:42:00|112093.5|112043.5|112095.7|112045.7|112098.1|112048.1|112093.1|112043.1|19
1736538130000|2025-01-10 19:42:10|112095.2|112045.2|112098.3|112048.3|112101.9|112051.9|112093.3|112043.3|20
1736538140000|2025-01-10 19:42:20|112099.7|112049.7|112089.3|112039.3|112099.8|112049.8|112087.8|112037.8|9
1736538150000|2025-01-10 19:42:30|112088.2|112038.2|112088|112038|112093.4|112043.4|112088|112038|26
1736538160000|2025-01-10 19:42:40|112089.5|112039.5|112088.3|112038.3|112089.8|112039.8|112087.2|112037.2|24
1736538170000|2025-01-10 19:42:50|112087.1|112037.1|112088.3|112038.3|112088.8|112038.8|112087|112037|9
1736538180000|2025-01-10 19:43:00|112088.8|112038.8|112081.5|112031.5|112088.8|112038.8|112081.5|112031.5|15
1736538190000|2025-01-10 19:43:10|112080.7|112030.7|112082.1|112032.1|112082.1|112032.1|112076.2|112026.2|13
1736538200000|2025-01-10 19:43:20|112080.4|112030.4|112063.1|112038.1|112081.1|112039.5|112062|112024.8|12
1736538210000|2025-01-10 19:43:30|112063.7|112038.7|112058.6|112033.6|112070.2|112045.2|112056.6|112031.6|15
1736538220000|2025-01-10 19:43:40|112057.9|112032.9|112052.4|112027.4|112057.9|112032.9|112052.4|112027.4|7
1736538230000|2025-01-10 19:43:50|112050.6|112025.6|112050.6|112025.6|112050.6|112025.6|112050.6|112025.6|1
1736538240000|2025-01-10 19:44:00|112049.8|112024.8|112049.2|112024.2|112052|112027|112045.4|112020.4|29
1736538250000|2025-01-10 19:44:10|112048.4|112023.4|112044.9|112019.9|112048.4|112023.4|112039|112014|10
1736538260000|2025-01-10 19:44:20|112044.2|112019.2|112044|112019|112045.3|112020.3|112039.1|112014.1|13
1736538270000|2025-01-10 19:44:30|112045.3|112020.3|112063.2|112038.2|112064.1|112039.1|112044|112019|36
1736538280000|2025-01-10 19:44:40|112064.1|112039.1|112065.4|112040.4|112066|112041|112061.6|112036.6|24
1736538290000|2025-01-10 19:44:50|112063.7|112038.7|112065|112040|112065.5|112040.5|112063|112038|11
1736538300000|2025-01-10 19:45:00|112065.8|112040.8|112077.2|112027.2|112097.3|112047.3|112065.8|112026.5|38
1736538310000|2025-01-10 19:45:10|112079.3|112029.3|112075|112025|112084.3|112034.3|112074.9|112024.9|32
1736538320000|2025-01-10 19:45:20|112076.4|112026.4|112083.9|112033.9|112085.4|112035.4|112075.6|112025.6|17
1736538330000|2025-01-10 19:45:30|112084.6|112034.6|112084.8|112034.8|112084.8|112034.8|112081.3|112031.3|7
1736538340000|2025-01-10 19:45:40|112085.4|112035.4|112093.7|112043.7|112095.9|112045.9|112084.4|112034.4|23
1736538350000|2025-01-10 19:45:50|112094.4|112044.4|112101|112051|112101.8|112051.8|112094.4|112044.4|20
1736538360000|2025-01-10 19:46:00|112101.7|112051.7|112112|112062|112113.3|112063.3|112101.7|112051.7|21
1736538370000|2025-01-10 19:46:10|112112.6|112062.6|112110.1|112060.1|112113.8|112063.8|112109|112059|17
1736538380000|2025-01-10 19:46:20|112107.8|112057.8|112098.4|112048.4|112109.7|112059.7|112095.3|112045.3|15
1736538390000|2025-01-10 19:46:30|112097.4|112047.4|112103.9|112053.9|112104.1|112054.1|112097.4|112047.4|10
1736538400000|2025-01-10 19:46:40|112102.8|112052.8|112108.8|112058.8|112112|112062|112101.4|112051.4|20
1736538410000|2025-01-10 19:46:50|112108.4|112058.4|112104|112054|112109.4|112059.4|112104|112054|18
1736538420000|2025-01-10 19:47:00|112104.7|112054.7|112105.4|112055.4|112109|112059|112104|112054|19
1736538430000|2025-01-10 19:47:10|112090.3|112040.3|112086.9|112036.9|112097.1|112047.1|112086.9|112036.9|41
1736538440000|2025-01-10 19:47:20|112087.8|112037.8|112094.2|112044.2|112096.3|112046.3|112086.4|112036.4|22
1736538450000|2025-01-10 19:47:30|112094.8|112044.8|112095.2|112045.2|112097.8|112047.8|112094.1|112044.1|31
1736538460000|2025-01-10 19:47:40|112096.4|112046.4|112089.5|112039.5|112098.2|112048.2|112087.2|112037.2|16
1736538470000|2025-01-10 19:47:50|112089.2|112039.2|112089.5|112039.5|112089.7|112039.7|112088.4|112038.4|5
1736538480000|2025-01-10 19:48:00|112089|112039|112086.8|112036.8|112092|112042|112086|112036|13
1736538490000|2025-01-10 19:48:10|112087.7|112037.7|112092.5|112042.5|112092.6|112042.6|112087.7|112037.7|15
1736538500000|2025-01-10 19:48:20|112089.9|112039.9|112087|112037|112089.9|112039.9|112085.3|112035.3|15
1736538510000|2025-01-10 19:48:30|112087.6|112037.6|112086.3|112036.3|112091.6|112041.6|112085.6|112035.6|21
1736538520000|2025-01-10 19:48:40|112088.6|112038.6|112079.7|112029.7|112091.1|112041.1|112079.6|112029.6|20
1736538530000|2025-01-10 19:48:50|112081.6|112031.6|112077.4|112027.4|112083.1|112033.1|112077|112027|29
1736538540000|2025-01-10 19:49:00|112078|112028|112067.4|112017.4|112078|112028|112066.2|112016.2|17
1736538550000|2025-01-10 19:49:10|112068.1|112018.1|112085.4|112035.4|112088.4|112038.4|112068.1|112018.1|31
1736538560000|2025-01-10 19:49:20|112084.6|112034.6|112092.3|112042.3|112092.3|112042.3|112083|112033|16
1736538570000|2025-01-10 19:49:30|112091|112041|112098.5|112048.5|112098.5|112048.5|112089.7|112039.7|21
1736538580000|2025-01-10 19:49:40|112097.4|112047.4|112093.8|112043.8|112098.7|112048.7|112091.9|112041.9|10
1736538590000|2025-01-10 19:49:50|112094.3|112044.3|112091.7|112041.7|112094.3|112044.3|112085.1|112035.1|13
1736538600000|2025-01-10 19:50:00|112092.6|112042.6|112089.6|112039.6|112097.1|112047.1|112086.6|112036.6|30
1736538610000|2025-01-10 19:50:10|112088.4|112038.4|112071.8|112021.8|112090.3|112040.3|112071.5|112021.5|20
1736538620000|2025-01-10 19:50:20|112073.1|112023.1|112056.3|112006.3|112073.1|112023.1|112056.3|112006.3|24
1736538630000|2025-01-10 19:50:30|112055.5|112005.5|112033.5|112008.5|112057.1|112009.3|112033.2|111996.6|26
1736538640000|2025-01-10 19:50:40|112033.3|112008.3|112033.9|112008.9|112035.2|112010.2|112031.1|112006.1|17
1736538650000|2025-01-10 19:50:50|112034.3|112009.3|112044.7|112019.7|112047.8|112022.8|112034.3|112009.3|18
1736538660000|2025-01-10 19:51:00|112045.5|112020.5|112055.6|112030.6|112057.2|112032.2|112044.1|112019.1|39
1736538670000|2025-01-10 19:51:10|112057.2|112032.2|112059.5|112034.5|112061.6|112036.6|112056.2|112031.2|21
1736538680000|2025-01-10 19:51:20|112058|112033|112060.2|112035.2|112060.2|112035.2|112058|112033|11
1736538690000|2025-01-10 19:51:30|112058.4|112033.4|112045.3|112020.3|112061.8|112036.8|112044.1|112019.1|29
1736538700000|2025-01-10 19:51:40|112044.8|112019.8|112045.7|112020.7|112051.2|112026.2|112042.2|112017.2|38
1736538710000|2025-01-10 19:51:50|112044.6|112019.6|112049.7|112024.7|112051.4|112026.4|112044.6|112019.6|33
1736538720000|2025-01-10 19:52:00|112049|112024|112050.7|112025.7|112051|112026|112047.5|112022.5|34
1736538730000|2025-01-10 19:52:10|112049.2|112024.2|112053.9|112028.9|112055.5|112030.5|112047.6|112022.6|27
1736538740000|2025-01-10 19:52:20|112056.5|112031.5|112052.7|112027.7|112056.5|112031.5|112052.6|112027.6|17
1736538750000|2025-01-10 19:52:30|112051.8|112026.8|112044.2|112019.2|112051.8|112026.8|112042.9|112017.9|14
1736538760000|2025-01-10 19:52:40|112044.8|112019.8|112057|112007|112057|112019.8|112038.1|112004.6|37
1736538770000|2025-01-10 19:52:50|112055.1|112005.1|112055|112005|112058.7|112008.7|112053.9|112003.9|24
1736538780000|2025-01-10 19:53:00|112055.6|112005.6|112058.2|112008.2|112059.4|112009.4|112054.7|112004.7|19
1736538790000|2025-01-10 19:53:10|112059|112009|112057.9|112007.9|112061.6|112011.6|112056.4|112006.4|26
1736538800000|2025-01-10 19:53:20|112056.9|112006.9|112050.1|112000.1|112058.6|112008.6|112050.1|112000.1|31
1736538810000|2025-01-10 19:53:30|112050.8|112000.8|112062.8|112012.8|112062.8|112012.8|112050.8|112000.8|24
1736538820000|2025-01-10 19:53:40|112061.6|112011.6|112058.6|112008.6|112064.3|112014.3|112056.1|112006.1|20
1736538830000|2025-01-10 19:53:50|112059.3|112009.3|112069.8|112019.8|112069.9|112019.9|112059.3|112009.3|29
1736538840000|2025-01-10 19:54:00|112068.4|112018.4|112074.2|112024.2|112075.8|112025.8|112068.4|112018.4|17
1736538850000|2025-01-10 19:54:10|112073.5|112023.5|112072.6|112022.6|112075.3|112025.3|112069.1|112019.1|19
1736538860000|2025-01-10 19:54:20|112074.1|112024.1|112081|112031|112082.5|112032.5|112074.1|112024.1|13
1736538870000|2025-01-10 19:54:30|112081.6|112031.6|112081.1|112031.1|112081.6|112031.6|112079.2|112029.2|7
1736538880000|2025-01-10 19:54:40|112081.9|112031.9|112082.7|112032.7|112082.7|112032.7|112081.5|112031.5|8
1736538890000|2025-01-10 19:54:50|112083.5|112033.5|112082.5|112032.5|112083.5|112033.5|112081.6|112031.6|5
1736538900000|2025-01-10 19:55:00|112083.2|112033.2|112094.3|112044.3|112097.7|112047.7|112082.5|112032.5|25
1736538910000|2025-01-10 19:55:10|112095.1|112045.1|112093|112043|112095.6|112045.6|112086|112036|19
1736538920000|2025-01-10 19:55:20|112094|112044|112081.5|112031.5|112094|112044|112077.5|112027.5|32
1736538930000|2025-01-10 19:55:30|112076.5|112026.5|112072.5|112022.5|112079.6|112029.6|112072.3|112022.3|26
1736538940000|2025-01-10 19:55:40|112073.6|112023.6|112061|112036|112080.8|112042.6|112056.8|112023.6|34
1736538950000|2025-01-10 19:55:50|112059.4|112034.4|112057.3|112032.3|112061.7|112036.7|112057.2|112032.2|31
1736538960000|2025-01-10 19:56:00|112057.9|112032.9|112058.2|112033.2|112061.2|112036.2|112057.1|112032.1|19
1736538970000|2025-01-10 19:56:10|112059.2|112034.2|112066.7|112041.7|112067.8|112042.8|112057.6|112032.6|16
1736538980000|2025-01-10 19:56:20|112067.2|112042.2|112061.3|112036.3|112068.7|112043.7|112060.7|112035.7|28
1736538990000|2025-01-10 19:56:30|112062|112037|112062|112037|112062|112037|112060.6|112035.6|17
1736539000000|2025-01-10 19:56:40|112062.8|112037.8|112061.1|112036.1|112064|112039|112061|112036|14
1736539010000|2025-01-10 19:56:50|112060.4|112035.4|112060.8|112035.8|112061.5|112036.5|112059.6|112034.6|5
1736539020000|2025-01-10 19:57:00|112061.7|112036.7|112056.8|112031.8|112068.9|112043.9|112056.8|112031.8|20
1736539030000|2025-01-10 19:57:10|112056.3|112031.3|112055|112030|112059.5|112034.5|112055|112030|13
1736539040000|2025-01-10 19:57:20|112053.8|112028.8|112049.5|112024.5|112053.8|112028.8|112049.2|112024.2|7
1736539050000|2025-01-10 19:57:30|112050.4|112025.4|112065.1|112015.1|112066.1|112025.4|112050.4|112011.7|20
1736539060000|2025-01-10 19:57:40|112065.7|112015.7|112075.4|112025.4|112076.1|112026.1|112065.7|112015.7|21
1736539070000|2025-01-10 19:57:50|112074.4|112024.4|112075.2|112025.2|112076.6|112026.6|112071.4|112021.4|22
1736539080000|2025-01-10 19:58:00|112074.4|112024.4|112072.5|112022.5|112074.4|112024.4|112067.3|112017.3|14
1736539090000|2025-01-10 19:58:10|112072.6|112022.6|112080.4|112030.4|112086.7|112036.7|112071.2|112021.2|15
1736539100000|2025-01-10 19:58:20|112080.9|112030.9|112073.1|112048.1|112080.9|112049.1|112068|112030.9|11
1736539110000|2025-01-10 19:58:30|112073.5|112048.5|112075.2|112050.2|112075.8|112050.8|112073.4|112048.4|7
1736539120000|2025-01-10 19:58:40|112078.1|112053.1|112083.3|112058.3|112085.2|112060.2|112075.6|112050.6|25
1736539130000|2025-01-10 19:58:50|112084.4|112059.4|112083.5|112058.5|112087.7|112062.7|112082.6|112057.6|19
1736539140000|2025-01-10 19:59:00|112084.1|112059.1|112090.6|112065.6|112090.8|112065.8|112080.2|112055.2|27
1736539150000|2025-01-10 19:59:10|112088.4|112063.4|112097.2|112072.2|112098.8|112073.8|112086|112061|40
1736539160000|2025-01-10 19:59:20|112096.4|112071.4|112104.4|112079.4|112104.4|112079.4|112096.4|112071.4|30
1736539170000|2025-01-10 19:59:30|112103.3|112078.3|112105.5|112080.5|112107.1|112082.1|112103.1|112078.1|22
1736539180000|2025-01-10 19:59:40|112104.2|112079.2|112101|112076|112111.1|112086.1|112101|112076|27
1736539190000|2025-01-10 19:59:50|112100.6|112075.6|112098.9|112073.9|112101.2|112076.2|112098.4|112073.4|17
1736539200000|2025-01-10 20:00:00|112099.6|112074.6|112106.4|112081.4|112108.2|112083.2|112098.3|112073.3|16
1736539210000|2025-01-10 20:00:10|112107.4|112082.4|112110.8|112085.8|112111.2|112086.2|112107.4|112082.4|4
1736539220000|2025-01-10 20:00:20|112111.5|112086.5|112128.4|112078.4|112130.2|112091.9|112111.5|112078.4|16
1736539230000|2025-01-10 20:00:30|112129.2|112079.2|112134.8|112084.8|112134.8|112084.8|112129.2|112079.2|13
1736539240000|2025-01-10 20:00:40|112133.7|112083.7|112128.4|112078.4|112135.3|112085.3|112128.4|112078.4|17
1736539250000|2025-01-10 20:00:50|112128.2|112078.2|112135.1|112085.1|112135.1|112085.1|112128.2|112078.2|10
1736539260000|2025-01-10 20:01:00|112135.9|112085.9|112130.7|112080.7|112137.8|112087.8|112127.6|112077.6|20
1736539270000|2025-01-10 20:01:10|112129.8|112079.8|112128.6|112078.6|112129.8|112079.8|112123.8|112073.8|17
1736539280000|2025-01-10 20:01:20|112128|112078|112123.6|112073.6|112128|112078|112118.9|112068.9|23
1736539290000|2025-01-10 20:01:30|112123.7|112073.7|112123.6|112073.6|112128|112078|112123.6|112073.6|19
1736539300000|2025-01-10 20:01:40|112124.1|112074.1|112133.8|112083.8|112136.9|112086.9|112124.1|112074.1|19
1736539310000|2025-01-10 20:01:50|112134.7|112084.7|112133|112083|112140.1|112090.1|112133|112083|11
1736539320000|2025-01-10 20:02:00|112134|112084|112134.2|112084.2|112135.9|112085.9|112128.6|112078.6|27
1736539330000|2025-01-10 20:02:10|112134.5|112084.5|112140|112090|112140.6|112090.6|112132.9|112082.9|23
1736539340000|2025-01-10 20:02:20|112140.5|112090.5|112138.7|112088.7|112141.5|112091.5|112138.2|112088.2|19
1736539350000|2025-01-10 20:02:30|112138.2|112088.2|112134.3|112084.3|112138.2|112088.2|112133|112083|14
1736539360000|2025-01-10 20:02:40|112133.4|112083.4|112133.9|112083.9|112134|112084|112133.4|112083.4|12
1736539370000|2025-01-10 20:02:50|112134|112084|112131.5|112081.5|112134|112084|112129.4|112079.4|21
1736539380000|2025-01-10 20:03:00|112132|112082|112130|112080|112137|112087|112129.6|112079.6|20
1736539390000|2025-01-10 20:03:10|112128.6|112078.6|112133.2|112083.2|112133.7|112083.7|112128.2|112078.2|14
1736539400000|2025-01-10 20:03:20|112133.6|112083.6|112133|112083|112136.3|112086.3|112133|112083|16
1736539410000|2025-01-10 20:03:30|112135|112085|112140.6|112090.6|112141.1|112091.1|112135|112085|14
1736539420000|2025-01-10 20:03:40|112141.2|112091.2|112146.1|112096.1|112148.9|112098.9|112141.2|112091.2|27
1736539430000|2025-01-10 20:03:50|112144.2|112094.2|112138|112088|112144.2|112094.2|112136.3|112086.3|23
1736539440000|2025-01-10 20:04:00|112138.7|112088.7|112131.3|112081.3|112139.6|112089.6|112130|112080|21
1736539450000|2025-01-10 20:04:10|112132.6|112082.6|112131.9|112081.9|112132.7|112082.7|112128.8|112078.8|11
1736539460000|2025-01-10 20:04:20|112132.1|112082.1|112128.9|112078.9|112132.1|112082.1|112128.9|112078.9|9
1736539470000|2025-01-10 20:04:30|112129|112079|112130.6|112080.6|112131.1|112081.1|112128.3|112078.3|9
1736539480000|2025-01-10 20:04:40|112133|112083|112136.5|112086.5|112136.5|112086.5|112130.6|112080.6|15
1736539490000|2025-01-10 20:04:50|112137.3|112087.3|112141.6|112091.6|112144.1|112094.1|112137.3|112087.3|19
1736539500000|2025-01-10 20:05:00|112141.1|112091.1|112142|112092|112144|112094|112140.1|112090.1|6
1736539510000|2025-01-10 20:05:10|112140.2|112090.2|112129.2|112079.2|112140.2|112090.2|112129.2|112079.2|14
1736539520000|2025-01-10 20:05:20|112128.3|112078.3|112128.6|112078.6|112129.3|112079.3|112128.2|112078.2|6
1736539530000|2025-01-10 20:05:30|112128|112078|112128.3|112078.3|112128.8|112078.8|112123.3|112073.3|15
1736539540000|2025-01-10 20:05:40|112127.7|112077.7|112128.6|112078.6|112129.4|112079.4|112127.7|112077.7|4
1736539550000|2025-01-10 20:05:50|112129.4|112079.4|112134.9|112084.9|112135.8|112085.8|112128.7|112078.7|10
1736539560000|2025-01-10 20:06:00|112134.6|112084.6|112134.6|112084.6|112134.6|112084.6|112134.6|112084.6|1
1736539570000|2025-01-10 20:06:10|112134.4|112084.4|112134.4|112084.4|112134.4|112084.4|112134.4|112084.4|1
1736539580000|2025-01-10 20:06:20|112133.4|112083.4|112134.5|112084.5|112134.5|112084.5|112129.7|112079.7|13
1736539590000|2025-01-10 20:06:30|112133.3|112083.3|112131|112081|112135.7|112085.7|112128.8|112078.8|13
1736539600000|2025-01-10 20:06:40|112130.8|112080.8|112128.6|112078.6|112130.8|112080.8|112128.2|112078.2|10
1736539610000|2025-01-10 20:06:50|112128.9|112078.9|112122.3|112072.3|112128.9|112078.9|112122.1|112072.1|8
1736539620000|2025-01-10 20:07:00|112122.9|112072.9|112122.4|112072.4|112125.6|112075.6|112122.4|112072.4|9
1736539630000|2025-01-10 20:07:10|112122.3|112072.3|112125.3|112075.3|112127.9|112077.9|112122.3|112072.3|21
1736539640000|2025-01-10 20:07:20|112125.6|112075.6|112130.4|112080.4|112130.5|112080.5|112125.6|112075.6|10
1736539650000|2025-01-10 20:07:30|112129.7|112079.7|112128.4|112078.4|112129.7|112079.7|112123|112073|22
1736539660000|2025-01-10 20:07:40|112129.3|112079.3|112127.6|112077.6|112129.3|112079.3|112127.5|112077.5|5
1736539670000|2025-01-10 20:07:50|112128.2|112078.2|112127.9|112077.9|112129.7|112079.7|112127.6|112077.6|12
1736539680000|2025-01-10 20:08:00|112128.6|112078.6|112127.8|112077.8|112128.7|112078.7|112127.8|112077.8|11
1736539690000|2025-01-10 20:08:10|112128.6|112078.6|112129.4|112079.4|112130|112080|112127.8|112077.8|8
1736539700000|2025-01-10 20:08:20|112129.2|112079.2|112130|112080|112132.2|112082.2|112129.2|112079.2|12
1736539710000|2025-01-10 20:08:30|112130.7|112080.7|112130.9|112080.9|112131.2|112081.2|112130|112080|10
1736539720000|2025-01-10 20:08:40|112130.1|112080.1|112128.2|112078.2|112130.1|112080.1|112127.6|112077.6|6
1736539730000|2025-01-10 20:08:50|112128|112078|112133.3|112083.3|112133.3|112083.3|112125|112075|13
1736539740000|2025-01-10 20:09:00|112132.2|112082.2|112133.4|112083.4|112134.5|112084.5|112132.2|112082.2|6
1736539750000|2025-01-10 20:09:10|112135.1|112085.1|112135.5|112085.5|112135.5|112085.5|112134|112084|5
1736539760000|2025-01-10 20:09:20|112134.8|112084.8|112139.3|112089.3|112139.3|112089.3|112134.6|112084.6|5
1736539770000|2025-01-10 20:09:30|112140.3|112090.3|112139.9|112089.9|112141.7|112091.7|112139|112089|8
1736539780000|2025-01-10 20:09:40|112141.5|112091.5|112140.7|112090.7|112142.3|112092.3|112139.3|112089.3|9
1736539790000|2025-01-10 20:09:50|112142.3|112092.3|112140.3|112090.3|112142.3|112092.3|112138.4|112088.4|7
1736539800000|2025-01-10 20:10:00|112138.7|112088.7|112134.5|112084.5|112140.3|112090.3|112134.5|112084.5|11
1736539810000|2025-01-10 20:10:10|112133.9|112083.9|112136.5|112086.5|112138.6|112088.6|112133.9|112083.9|15
1736539820000|2025-01-10 20:10:20|112135.1|112085.1|112139.2|112089.2|112140.4|112090.4|112135.1|112085.1|9
1736539830000|2025-01-10 20:10:30|112139.1|112089.1|112141.2|112091.2|112141.9|112091.9|112139.1|112089.1|9
1736539840000|2025-01-10 20:10:40|112142.1|112092.1|112142.9|112092.9|112142.9|112092.9|112140.2|112090.2|11
1736539850000|2025-01-10 20:10:50|112144.7|112094.7|112145.9|112095.9|112146.8|112096.8|112144.7|112094.7|4
1736539860000|2025-01-10 20:11:00|112144.8|112094.8|112145.6|112095.6|112145.6|112095.6|112140.8|112090.8|13
1736539870000|2025-01-10 20:11:10|112146.5|112096.5|112157.1|112107.1|112157.1|112107.1|112146.5|112096.5|8
1736539880000|2025-01-10 20:11:20|112157.6|112107.6|112162.1|112112.1|112162.8|112112.8|112157.6|112107.6|17
1736539890000|2025-01-10 20:11:30|112163.5|112113.5|112161.9|112111.9|112164|112114|112161.4|112111.4|10
1736539900000|2025-01-10 20:11:40|112162.6|112112.6|112163.4|112113.4|112163.4|112113.4|112162.6|112112.6|2
1736539910000|2025-01-10 20:11:50|112163.3|112113.3|112163.3|112113.3|112163.3|112113.3|112163.3|112113.3|1
1736539920000|2025-01-10 20:12:00|112162.2|112112.2|112153.5|112103.5|112163.2|112113.2|112152.1|112102.1|16
1736539930000|2025-01-10 20:12:10|112154.5|112104.5|112150.8|112100.8|112154.5|112104.5|112148.5|112098.5|25
1736539940000|2025-01-10 20:12:20|112151.8|112101.8|112152.6|112102.6|112155.3|112105.3|112151.8|112101.8|13
1736539950000|2025-01-10 20:12:30|112150.8|112100.8|112158.6|112108.6|112158.8|112108.8|112150.8|112100.8|15
1736539960000|2025-01-10 20:12:40|112159.5|112109.5|112163.3|112113.3|112163.3|112113.3|112157|112107|20
1736539970000|2025-01-10 20:12:50|112162.8|112112.8|112162.3|112112.3|112164|112114|112158.7|112108.7|9
1736539980000|2025-01-10 20:13:00|112162.8|112112.8|112162.5|112112.5|112163.3|112113.3|112162.5|112112.5|6
1736539990000|2025-01-10 20:13:10|112163.4|112113.4|112161.4|112111.4|112164.1|112114.1|112159.5|112109.5|14
1736540000000|2025-01-10 20:13:20|112160.3|112110.3|112159.8|112109.8|112161.7|112111.7|112159.8|112109.8|7
1736540010000|2025-01-10 20:13:30|112162.9|112112.9|112162.6|112112.6|112162.9|112112.9|112162.3|112112.3|4
1736540020000|2025-01-10 20:13:40|112161.8|112111.8|112161.2|112111.2|112161.8|112111.8|112161.2|112111.2|2
1736540030000|2025-01-10 20:13:50|112162.1|112112.1|112164.7|112114.7|112165.9|112115.9|112162.1|112112.1|7
1736540040000|2025-01-10 20:14:00|112161|112111|112156.5|112106.5|112161|112111|112156.5|112106.5|13
1736540050000|2025-01-10 20:14:10|112155.8|112105.8|112158.1|112108.1|112158.1|112108.1|112155.8|112105.8|12
1736540060000|2025-01-10 20:14:20|112161.4|112111.4|112163.8|112113.8|112163.8|112113.8|112161.4|112111.4|4
1736540070000|2025-01-10 20:14:30|112162.9|112112.9|112159.1|112109.1|112162.9|112112.9|112157.7|112107.7|18
1736540080000|2025-01-10 20:14:40|112160|112110|112161.2|112111.2|112161.2|112111.2|112159.3|112109.3|7
1736540090000|2025-01-10 20:14:50|112162.4|112112.4|112154.9|112104.9|112163.8|112113.8|112154.9|112104.9|10
1736540100000|2025-01-10 20:15:00|112155.7|112105.7|112156.5|112106.5|112157.3|112107.3|112151.2|112101.2|19
1736540110000|2025-01-10 20:15:10|112157.3|112107.3|112163.5|112113.5|112163.7|112113.7|112156.5|112106.5|13
1736540120000|2025-01-10 20:15:20|112163.6|112113.6|112169|112119|112169|112119|112163.5|112113.5|7
1736540130000|2025-01-10 20:15:30|112168.8|112118.8|112169.6|112119.6|112169.6|112119.6|112168.8|112118.8|2
1736540140000|2025-01-10 20:15:40|112169.5|112119.5|112164.5|112114.5|112169.5|112119.5|112162|112112|8
1736540150000|2025-01-10 20:15:50|112164|112114|112163.5|112113.5|112164|112114|112163|112113|3
1736540160000|2025-01-10 20:16:00|112163.9|112113.9|112168.9|112118.9|112168.9|112118.9|112163.9|112113.9|6
1736540170000|2025-01-10 20:16:10|112169.8|112119.8|112170.8|112120.8|112171.3|112121.3|112169.8|112119.8|4
1736540180000|2025-01-10 20:16:20|112169.9|112119.9|112166.1|112116.1|112169.9|112119.9|112163.1|112113.1|12
1736540190000|2025-01-10 20:16:30|112167.3|112117.3|112170|112120|112170|112120|112167.3|112117.3|4
1736540200000|2025-01-10 20:16:40|112170.9|112120.9|112174.5|112124.5|112174.5|112124.5|112170.9|112120.9|6
1736540210000|2025-01-10 20:16:50|112175.2|112125.2|112184.2|112134.2|112184.2|112134.2|112175.2|112125.2|12
1736540220000|2025-01-10 20:17:00|112184.6|112134.6|112188.6|112138.6|112188.6|112138.6|112184.6|112134.6|4
1736540230000|2025-01-10 20:17:10|112189.5|112139.5|112191.5|112141.5|112192.7|112142.7|112187.7|112137.7|12
1736540240000|2025-01-10 20:17:20|112190.4|112140.4|112184.2|112134.2|112190.4|112140.4|112184.2|112134.2|4
1736540260000|2025-01-10 20:17:40|112183.2|112133.2|112183.8|112133.8|112183.8|112133.8|112178.8|112128.8|13
1736540270000|2025-01-10 20:17:50|112184.6|112134.6|112190.4|112140.4|112190.4|112140.4|112184.6|112134.6|6
1736540280000|2025-01-10 20:18:00|112190.7|112140.7|112195.3|112145.3|112195.8|112145.8|112190.1|112140.1|8
1736540290000|2025-01-10 20:18:10|112195|112145|112195.2|112145.2|112196.2|112146.2|112195|112145|5
1736540300000|2025-01-10 20:18:20|112196.1|112146.1|112197.5|112147.5|112197.8|112147.8|112196.1|112146.1|5
1736540310000|2025-01-10 20:18:30|112197|112147|112202.5|112152.5|112202.8|112152.8|112197|112147|10
1736540320000|2025-01-10 20:18:40|112201.9|112151.9|112201.5|112151.5|112207.1|112157.1|112199.3|112149.3|24
1736540330000|2025-01-10 20:18:50|112201.4|112151.4|112201.9|112151.9|112202.7|112152.7|112197.2|112147.2|14
1736540340000|2025-01-10 20:19:00|112202.7|112152.7|112209.1|112159.1|112209.6|112159.6|112202.7|112152.7|6
1736540350000|2025-01-10 20:19:10|112208.9|112158.9|112209|112159|112209|112159|112207.2|112157.2|3
1736540360000|2025-01-10 20:19:20|112208.3|112158.3|112197.7|112147.7|112208.3|112158.3|112197.7|112147.7|15
1736540370000|2025-01-10 20:19:30|112196.7|112146.7|112195.9|112145.9|112197.2|112147.2|112194.6|112144.6|5
1736540380000|2025-01-10 20:19:40|112194.9|112144.9|112196|112146|112196|112146|112193.8|112143.8|7
1736540390000|2025-01-10 20:19:50|112196.7|112146.7|112198.8|112148.8|112199.8|112149.8|112196.2|112146.2|16
1736540400000|2025-01-10 20:20:00|112199.3|112149.3|112196.5|112146.5|112199.8|112149.8|112195.3|112145.3|10
1736540410000|2025-01-10 20:20:10|112195.3|112145.3|112207|112157|112207.4|112157.4|112195.3|112145.3|14
1736540420000|2025-01-10 20:20:20|112206.1|112156.1|112207.7|112157.7|112207.7|112157.7|112204.7|112154.7|6
1736540430000|2025-01-10 20:20:30|112208.5|112158.5|112208.8|112158.8|112208.8|112158.8|112208.5|112158.5|2
1736540440000|2025-01-10 20:20:40|112208.3|112158.3|112208|112158|112208.3|112158.3|112208|112158|2
1736540450000|2025-01-10 20:20:50|112208.1|112158.1|112208.1|112158.1|112208.1|112158.1|112208.1|112158.1|1
1736540460000|2025-01-10 20:21:00|112206.8|112156.8|112195.1|112145.1|112206.8|112156.8|112195|112145|9
1736540470000|2025-01-10 20:21:10|112196.4|112146.4|112199.5|112149.5|112200.8|112150.8|112196.4|112146.4|5
1736540480000|2025-01-10 20:21:20|112200.5|112150.5|112201|112151|112206.3|112156.3|112200.5|112150.5|12
1736540490000|2025-01-10 20:21:30|112199.5|112149.5|112197.5|112147.5|112199.5|112149.5|112197.5|112147.5|8
1736540500000|2025-01-10 20:21:40|112199|112149|112200.9|112150.9|112201.4|112151.4|112197.7|112147.7|10
1736540510000|2025-01-10 20:21:50|112199.8|112149.8|112202.3|112152.3|112202.3|112152.3|112197.7|112147.7|15
1736540530000|2025-01-10 20:22:10|112202.4|112152.4|112203.5|112153.5|112203.5|112153.5|112202.4|112152.4|2
1736540540000|2025-01-10 20:22:20|112202.7|112152.7|112196.4|112146.4|112202.7|112152.7|112196.4|112146.4|7
1736540550000|2025-01-10 20:22:30|112195.1|112145.1|112197.2|112147.2|112197.2|112147.2|112195.1|112145.1|3
1736540560000|2025-01-10 20:22:40|112196.1|112146.1|112199.1|112149.1|112200.3|112150.3|112196.1|112146.1|12
1736540570000|2025-01-10 20:22:50|112198.2|112148.2|112197.6|112147.6|112198.2|112148.2|112191.2|112141.2|12
1736540580000|2025-01-10 20:23:00|112196.5|112146.5|112191.7|112141.7|112197.6|112147.6|112191.7|112141.7|7
1736540590000|2025-01-10 20:23:10|112190.5|112140.5|112196.5|112146.5|112196.5|112146.5|112188.9|112138.9|10
1736540600000|2025-01-10 20:23:20|112196|112146|112195.9|112145.9|112201.6|112151.6|112194.9|112144.9|17
1736540610000|2025-01-10 20:23:30|112197.1|112147.1|112197.3|112147.3|112199.8|112149.8|112196.7|112146.7|6
1736540620000|2025-01-10 20:23:40|112196.7|112146.7|112189.5|112139.5|112196.7|112146.7|112188.4|112138.4|8
1736540630000|2025-01-10 20:23:50|112188.9|112138.9|112186.7|112136.7|112189.5|112139.5|112186.2|112136.2|11
1736540640000|2025-01-10 20:24:00|112184|112134|112185.5|112135.5|112186.8|112136.8|112183.1|112133.1|13
1736540650000|2025-01-10 20:24:10|112186.6|112136.6|112188.1|112138.1|112191.9|112141.9|112186.6|112136.6|10
1736540660000|2025-01-10 20:24:20|112189.3|112139.3|112185.3|112135.3|112190.2|112140.2|112185.3|112135.3|4
1736540670000|2025-01-10 20:24:30|112186.8|112136.8|112197.8|112147.8|112197.9|112147.9|112185.3|112135.3|14
1736540680000|2025-01-10 20:24:40|112197.4|112147.4|112198.6|112148.6|112198.6|112148.6|112197.4|112147.4|3
1736540690000|2025-01-10 20:24:50|112199.3|112149.3|112196.7|112146.7|112199.3|112149.3|112195.1|112145.1|6
1736540700000|2025-01-10 20:25:00|112195.5|112145.5|112191.1|112141.1|112195.5|112145.5|112190|112140|5
1736540710000|2025-01-10 20:25:10|112190|112140|112197.2|112147.2|112197.4|112147.4|112190|112140|6
1736540720000|2025-01-10 20:25:20|112198.1|112148.1|112200|112150|112202.4|112152.4|112196.8|112146.8|16
1736540730000|2025-01-10 20:25:30|112200.7|112150.7|112194.9|112144.9|112200.9|112150.9|112193|112143|15
1736540740000|2025-01-10 20:25:40|112197.3|112147.3|112196.9|112146.9|112198.6|112148.6|112194.1|112144.1|9
1736540750000|2025-01-10 20:25:50|112198.5|112148.5|112197.4|112147.4|112198.5|112148.5|112197.4|112147.4|2
1736540760000|2025-01-10 20:26:00|112198.9|112148.9|112199.7|112149.7|112201.4|112151.4|112198.9|112148.9|7
1736540770000|2025-01-10 20:26:10|112197.9|112147.9|112197.3|112147.3|112197.9|112147.9|112197.3|112147.3|3
1736540780000|2025-01-10 20:26:20|112198.4|112148.4|112186.9|112136.9|112199.3|112149.3|112186.2|112136.2|16
1736540790000|2025-01-10 20:26:30|112187.6|112137.6|112190.8|112140.8|112190.8|112140.8|112187.6|112137.6|13
1736540800000|2025-01-10 20:26:40|112192.1|112142.1|112188.4|112138.4|112192.1|112142.1|112188.3|112138.3|7
1736540810000|2025-01-10 20:26:50|112188.5|112138.5|112190.6|112140.6|112190.6|112140.6|112188.5|112138.5|2
1736540820000|2025-01-10 20:27:00|112191.5|112141.5|112193.5|112143.5|112194.3|112144.3|112191.5|112141.5|5
1736540830000|2025-01-10 20:27:10|112194.4|112144.4|112192.7|112142.7|112197.8|112147.8|112192.7|112142.7|9
1736540840000|2025-01-10 20:27:20|112193.3|112143.3|112186.7|112136.7|112193.3|112143.3|112183.8|112133.8|14
1736540850000|2025-01-10 20:27:30|112185.3|112135.3|112186.7|112136.7|112186.7|112136.7|112184.5|112134.5|6
1736540860000|2025-01-10 20:27:40|112185.6|112135.6|112183.6|112133.6|112186.8|112136.8|112181.3|112131.3|8
1736540870000|2025-01-10 20:27:50|112184.3|112134.3|112187|112137|112187|112137|112182.7|112132.7|14
1736540880000|2025-01-10 20:28:00|112186|112136|112181|112131|112186|112136|112181|112131|6
1736540890000|2025-01-10 20:28:10|112179.8|112129.8|112181.7|112131.7|112181.7|112131.7|112178.3|112128.3|7
1736540900000|2025-01-10 20:28:20|112182.4|112132.4|112182.6|112132.6|112183.4|112133.4|112182.4|112132.4|4
1736540910000|2025-01-10 20:28:30|112181.1|112131.1|112180.3|112130.3|112182.5|112132.5|112180.3|112130.3|5
1736540920000|2025-01-10 20:28:40|112181.9|112131.9|112181.7|112131.7|112181.9|112131.9|112180.4|112130.4|3
1736540930000|2025-01-10 20:28:50|112180.5|112130.5|112181.8|112131.8|112182.4|112132.4|112179.7|112129.7|6
1736540940000|2025-01-10 20:29:00|112179.7|112129.7|112184.1|112134.1|112184.1|112134.1|112179.7|112129.7|4
1736540950000|2025-01-10 20:29:10|112183.4|112133.4|112179.4|112129.4|112183.4|112133.4|112179.4|112129.4|5
1736540960000|2025-01-10 20:29:20|112180.8|112130.8|112176.4|112126.4|112180.8|112130.8|112176.4|112126.4|10
1736540970000|2025-01-10 20:29:30|112176.8|112126.8|112176.5|112126.5|112178.4|112128.4|112176.5|112126.5|6
1736540980000|2025-01-10 20:29:40|112176.8|112126.8|112177.5|112127.5|112177.5|112127.5|112175.7|112125.7|6
1736540990000|2025-01-10 20:29:50|112176.1|112126.1|112169.6|112119.6|112176.1|112126.1|112166.8|112116.8|19
1736541000000|2025-01-10 20:30:00|112170.9|112120.9|112169|112119|112171.7|112121.7|112168|112118|21
1736541010000|2025-01-10 20:30:10|112168|112118|112168|112118|112168|112118|112168|112118|1
1736541020000|2025-01-10 20:30:20|112167.9|112117.9|112168.6|112118.6|112168.6|112118.6|112166.8|112116.8|4
1736541030000|2025-01-10 20:30:30|112167.8|112117.8|112167.8|112117.8|112167.8|112117.8|112166.9|112116.9|3
1736541040000|2025-01-10 20:30:40|112168.8|112118.8|112170.9|112120.9|112170.9|112120.9|112168.8|112118.8|6
1736541050000|2025-01-10 20:30:50|112170.3|112120.3|112168.7|112118.7|112170.3|112120.3|112162|112112|14
1736541060000|2025-01-10 20:31:00|112169.5|112119.5|112174.8|112124.8|112175.6|112125.6|112165.5|112115.5|17
1736541070000|2025-01-10 20:31:10|112175.2|112125.2|112178|112128|112181.7|112131.7|112174|112124|13
1736541080000|2025-01-10 20:31:20|112178.9|112128.9|112165.9|112115.9|112180.7|112130.7|112165.9|112115.9|19
1736541090000|2025-01-10 20:31:30|112165.1|112115.1|112170.3|112120.3|112170.3|112120.3|112164.1|112114.1|7
1736541100000|2025-01-10 20:31:40|112171.1|112121.1|112169.6|112119.6|112172.1|112122.1|112168.6|112118.6|7
1736541110000|2025-01-10 20:31:50|112169.1|112119.1|112170|112120|112171.1|112121.1|112169.1|112119.1|5
1736541120000|2025-01-10 20:32:00|112169.5|112119.5|112167.6|112117.6|112169.5|112119.5|112164.4|112114.4|10
1736541130000|2025-01-10 20:32:10|112167.1|112117.1|112171.8|112121.8|112171.8|112121.8|112166.9|112116.9|7
1736541140000|2025-01-10 20:32:20|112172.8|112122.8|112179|112129|112179|112129|112172.8|112122.8|14
1736541150000|2025-01-10 20:32:30|112178.8|112128.8|112179.4|112129.4|112179.4|112129.4|112178.5|112128.5|3
1736541160000|2025-01-10 20:32:40|112181|112131|112179.4|112129.4|112181|112131|112179.4|112129.4|2
1736541170000|2025-01-10 20:32:50|112178.9|112128.9|112175.7|112125.7|112178.9|112128.9|112174.7|112124.7|10
1736541180000|2025-01-10 20:33:00|112174.9|112124.9|112168.1|112118.1|112174.9|112124.9|112167.1|112117.1|14
1736541190000|2025-01-10 20:33:10|112166.9|112116.9|112169.2|112119.2|112169.2|112119.2|112166|112116|5
1736541200000|2025-01-10 20:33:20|112168.3|112118.3|112166.8|112116.8|112168.3|112118.3|112166.8|112116.8|3
1736541210000|2025-01-10 20:33:30|112163.7|112113.7|112168.3|112118.3|112168.3|112118.3|112162.7|112112.7|7
1736541220000|2025-01-10 20:33:40|112169.3|112119.3|112168.3|112118.3|112170.2|112120.2|112168.3|112118.3|8
1736541230000|2025-01-10 20:33:50|112167.8|112117.8|112163.3|112113.3|112167.8|112117.8|112161.3|112111.3|11
1736541240000|2025-01-10 20:34:00|112163.9|112113.9|112163.4|112113.4|112164.1|112114.1|112163.4|112113.4|3
1736541260000|2025-01-10 20:34:20|112163.8|112113.8|112169.4|112119.4|112169.4|112119.4|112161.5|112111.5|8
1736541270000|2025-01-10 20:34:30|112167.3|112117.3|112168.3|112118.3|112169.4|112119.4|112167.3|112117.3|9
1736541280000|2025-01-10 20:34:40|112167.4|112117.4|112165.2|112115.2|112167.4|112117.4|112162.9|112112.9|6
1736541290000|2025-01-10 20:34:50|112165.7|112115.7|112167.5|112117.5|112167.5|112117.5|112165.3|112115.3|11
1736541300000|2025-01-10 20:35:00|112170.1|112120.1|112174.1|112124.1|112176.1|112126.1|112168.8|112118.8|13
1736541310000|2025-01-10 20:35:10|112173.6|112123.6|112173|112123|112173.6|112123.6|112171.4|112121.4|5
1736541320000|2025-01-10 20:35:20|112172.1|112122.1|112166.8|112116.8|112173.3|112123.3|112166.8|112116.8|10
1736541330000|2025-01-10 20:35:30|112164.9|112114.9|112167.3|112117.3|112167.3|112117.3|112164.9|112114.9|5
1736541340000|2025-01-10 20:35:40|112167.7|112117.7|112172.4|112122.4|112172.4|112122.4|112167.7|112117.7|5
1736541350000|2025-01-10 20:35:50|112171.9|112121.9|112171.9|112121.9|112171.9|112121.9|112171.9|112121.9|1
1736541360000|2025-01-10 20:36:00|112172.9|112122.9|112181.4|112131.4|112181.4|112131.4|112172.9|112122.9|8
1736541370000|2025-01-10 20:36:10|112180.5|112130.5|112179|112129|112180.5|112130.5|112178.7|112128.7|6
1736541380000|2025-01-10 20:36:20|112177.8|112127.8|112175.7|112125.7|112177.8|112127.8|112174.2|112124.2|12
1736541390000|2025-01-10 20:36:30|112175.1|112125.1|112175.9|112125.9|112176.4|112126.4|112175.1|112125.1|7
1736541400000|2025-01-10 20:36:40|112176.9|112126.9|112178.3|112128.3|112178.4|112128.4|112176.9|112126.9|4
1736541410000|2025-01-10 20:36:50|112177.1|112127.1|112177.8|112127.8|112178.1|112128.1|112176.9|112126.9|7
1736541420000|2025-01-10 20:37:00|112176.8|112126.8|112175.7|112125.7|112177.8|112127.8|112175.7|112125.7|5
1736541430000|2025-01-10 20:37:10|112174.7|112124.7|112170.2|112120.2|112174.7|112124.7|112168.7|112118.7|12
1736541440000|2025-01-10 20:37:20|112170.3|112120.3|112174|112124|112174|112124|112170.3|112120.3|11
1736541450000|2025-01-10 20:37:30|112172.7|112122.7|112173.3|112123.3|112174.1|112124.1|112172.7|112122.7|4
1736541460000|2025-01-10 20:37:40|112173.4|112123.4|112172.2|112122.2|112176|112126|112170.5|112120.5|10
1736541470000|2025-01-10 20:37:50|112171.6|112121.6|112169.7|112119.7|112171.6|112121.6|112167.7|112117.7|9
1736541480000|2025-01-10 20:38:00|112167.4|112117.4|112162.4|112112.4|112168.3|112118.3|112161.6|112111.6|12
1736541490000|2025-01-10 20:38:10|112161.6|112111.6|112160.9|112110.9|112161.6|112111.6|112160.9|112110.9|4
1736541500000|2025-01-10 20:38:20|112159.9|112109.9|112150.6|112100.6|112159.9|112109.9|112148.9|112098.9|17
1736541510000|2025-01-10 20:38:30|112150.1|112100.1|112147.2|112097.2|112150.1|112100.1|112147.2|112097.2|5
1736541520000|2025-01-10 20:38:40|112149.2|112099.2|112147.2|112097.2|112149.4|112099.4|112147.1|112097.1|7
1736541530000|2025-01-10 20:38:50|112146.6|112096.6|112148.7|112098.7|112150.6|112100.6|112146.4|112096.4|11
1736541540000|2025-01-10 20:39:00|112149.5|112099.5|112149.7|112099.7|112151.3|112101.3|112147.2|112097.2|14
1736541550000|2025-01-10 20:39:10|112149.3|112099.3|112154.9|112104.9|112154.9|112104.9|112148.7|112098.7|17
1736541560000|2025-01-10 20:39:20|112156.2|112106.2|112160.8|112110.8|112160.8|112110.8|112155.2|112105.2|20
1736541570000|2025-01-10 20:39:30|112159.8|112109.8|112159.2|112109.2|112159.8|112109.8|112157|112107|8
1736541580000|2025-01-10 20:39:40|112158.2|112108.2|112159|112109|112159|112109|112148.6|112098.6|15
1736541590000|2025-01-10 20:39:50|112159.4|112109.4|112159.6|112109.6|112160.3|112110.3|112159.3|112109.3|4
1736541600000|2025-01-10 20:40:00|112158.3|112108.3|112157.3|112107.3|112159.1|112109.1|112155.8|112105.8|15
1736541610000|2025-01-10 20:40:10|112159.3|112109.3|112156.8|112106.8|112160.2|112110.2|112156.8|112106.8|5
1736541620000|2025-01-10 20:40:20|112158|112108|112160|112110|112160|112110|112158|112108|4
1736541630000|2025-01-10 20:40:30|112160.9|112110.9|112160.2|112110.2|112160.9|112110.9|112159.2|112109.2|7
1736541640000|2025-01-10 20:40:40|112161.3|112111.3|112161.3|112111.3|112161.3|112111.3|112161.3|112111.3|1
1736541650000|2025-01-10 20:40:50|112161.5|112111.5|112160.6|112110.6|112161.5|112111.5|112160.6|112110.6|2
1736541660000|2025-01-10 20:41:00|112160.1|112110.1|112160.5|112110.5|112160.5|112110.5|112160.1|112110.1|2
1736541670000|2025-01-10 20:41:10|112160.3|112110.3|112160.1|112110.1|112161.1|112111.1|112160|112110|4
1736541680000|2025-01-10 20:41:20|112160.4|112110.4|112160.4|112110.4|112160.4|112110.4|112160.4|112110.4|1
1736541690000|2025-01-10 20:41:30|112160.6|112110.6|112163.2|112113.2|112164.8|112114.8|112160.6|112110.6|7
1736541700000|2025-01-10 20:41:40|112162.3|112112.3|112159|112109|112162.3|112112.3|112159|112109|3
1736541710000|2025-01-10 20:41:50|112158.1|112108.1|112163.2|112113.2|112163.2|112113.2|112157.2|112107.2|15
1736541720000|2025-01-10 20:42:00|112161.1|112111.1|112160|112110|112162.4|112112.4|112157.3|112107.3|14
1736541730000|2025-01-10 20:42:10|112160.7|112110.7|112157.4|112107.4|112162.1|112112.1|112157.4|112107.4|7
1736541740000|2025-01-10 20:42:20|112156.4|112106.4|112154.3|112104.3|112156.4|112106.4|112151.7|112101.7|13
1736541750000|2025-01-10 20:42:30|112154.8|112104.8|112148.7|112098.7|112156|112106|112148.7|112098.7|8
1736541760000|2025-01-10 20:42:40|112147.8|112097.8|112144.8|112094.8|112147.8|112097.8|112142.3|112092.3|11
1736541770000|2025-01-10 20:42:50|112145.8|112095.8|112141.6|112091.6|112147.8|112097.8|112139.9|112089.9|13
1736541780000|2025-01-10 20:43:00|112141.1|112091.1|112134.2|112084.2|112141.1|112091.1|112134.2|112084.2|11
1736541790000|2025-01-10 20:43:10|112134.8|112084.8|112130.1|112080.1|112135.8|112085.8|112129.5|112079.5|8
1736541800000|2025-01-10 20:43:20|112129.4|112079.4|112125.5|112075.5|112129.4|112079.4|112125.5|112075.5|3
1736541810000|2025-01-10 20:43:30|112124.9|112074.9|112129.1|112079.1|112129.8|112079.8|112124.9|112074.9|7
1736541820000|2025-01-10 20:43:40|112127.1|112077.1|112125.8|112075.8|112129.7|112079.7|112125.8|112075.8|12
1736541830000|2025-01-10 20:43:50|112124.9|112074.9|112131.9|112081.9|112131.9|112081.9|112124.1|112074.1|11
1736541840000|2025-01-10 20:44:00|112130.9|112080.9|112132.3|112082.3|112133.5|112083.5|112130.3|112080.3|12
1736541850000|2025-01-10 20:44:10|112133.1|112083.1|112127.8|112077.8|112133.1|112083.1|112127.8|112077.8|9
1736541860000|2025-01-10 20:44:20|112128.3|112078.3|112134.7|112084.7|112134.7|112084.7|112128.3|112078.3|9
1736541870000|2025-01-10 20:44:30|112134.9|112084.9|112135.4|112085.4|112135.5|112085.5|112134.5|112084.5|4
1736541880000|2025-01-10 20:44:40|112137.2|112087.2|112139.1|112089.1|112139.6|112089.6|112137.2|112087.2|6
1736541890000|2025-01-10 20:44:50|112138.9|112088.9|112137.8|112087.8|112139.1|112089.1|112137.8|112087.8|3
1736541900000|2025-01-10 20:45:00|112137.5|112087.5|112140.9|112090.9|112141.6|112091.6|112136.3|112086.3|9
1736541910000|2025-01-10 20:45:10|112141.9|112091.9|112145.4|112095.4|112145.4|112095.4|112139.6|112089.6|7
1736541920000|2025-01-10 20:45:20|112144.2|112094.2|112150.6|112100.6|112150.6|112100.6|112143.6|112093.6|11
1736541930000|2025-01-10 20:45:30|112149.8|112099.8|112148.9|112098.9|112149.8|112099.8|112148.9|112098.9|2
1736541940000|2025-01-10 20:45:40|112149.8|112099.8|112144.5|112094.5|112149.8|112099.8|112143.4|112093.4|11
1736541950000|2025-01-10 20:45:50|112143.4|112093.4|112152.4|112102.4|112152.4|112102.4|112141.6|112091.6|13
1736541960000|2025-01-10 20:46:00|112151.6|112101.6|112156.4|112106.4|112156.4|112106.4|112151.6|112101.6|6
1736541970000|2025-01-10 20:46:10|112157|112107|112153.5|112103.5|112157|112107|112153.5|112103.5|4
1736541980000|2025-01-10 20:46:20|112152.5|112102.5|112152.8|112102.8|112152.8|112102.8|112151.5|112101.5|4
1736541990000|2025-01-10 20:46:30|112152|112102|112151.4|112101.4|112152|112102|112151.4|112101.4|2
1736542000000|2025-01-10 20:46:40|112150.5|112100.5|112150.5|112100.5|112150.5|112100.5|112150.5|112100.5|1
1736542010000|2025-01-10 20:46:50|112150.2|112100.2|112147.9|112097.9|112150.2|112100.2|112146.6|112096.6|5
1736542020000|2025-01-10 20:47:00|112149.5|112099.5|112147|112097|112149.5|112099.5|112143.3|112093.3|5
1736542030000|2025-01-10 20:47:10|112147.9|112097.9|112149.9|112099.9|112150.9|112100.9|112147.9|112097.9|5
1736542040000|2025-01-10 20:47:20|112147.5|112097.5|112147|112097|112148.6|112098.6|112144.4|112094.4|12
1736542050000|2025-01-10 20:47:30|112144.7|112094.7|112146.5|112096.5|112147.2|112097.2|112142.7|112092.7|8
1736542060000|2025-01-10 20:47:40|112142.7|112092.7|112142.6|112092.6|112145.7|112095.7|112139|112089|21
1736542070000|2025-01-10 20:47:50|112142.2|112092.2|112147.5|112097.5|112147.5|112097.5|112142.2|112092.2|6
1736542080000|2025-01-10 20:48:00|112148.4|112098.4|112154.2|112104.2|112157.2|112107.2|112148.4|112098.4|11
1736542090000|2025-01-10 20:48:10|112154.8|112104.8|112153.8|112103.8|112157.1|112107.1|112153.8|112103.8|12
1736542100000|2025-01-10 20:48:20|112153.4|112103.4|112162.3|112112.3|112162.3|112112.3|112152.7|112102.7|13
1736542110000|2025-01-10 20:48:30|112163.7|112113.7|112162.2|112112.2|112163.7|112113.7|112160.9|112110.9|7
1736542120000|2025-01-10 20:48:40|112163.2|112113.2|112168.3|112118.3|112168.4|112118.4|112163.2|112113.2|7
1736542130000|2025-01-10 20:48:50|112169.2|112119.2|112169.6|112119.6|112170.1|112120.1|112166.3|112116.3|8
1736542140000|2025-01-10 20:49:00|112170.3|112120.3|112161.9|112111.9|112171.2|112121.2|112161.8|112111.8|18
1736542150000|2025-01-10 20:49:10|112164.1|112114.1|112163.9|112113.9|112164.1|112114.1|112161.8|112111.8|5
1736542160000|2025-01-10 20:49:20|112163.6|112113.6|112163.1|112113.1|112164.6|112114.6|112156.7|112106.7|14
1736542170000|2025-01-10 20:49:30|112162.3|112112.3|112162|112112|112163.1|112113.1|112158.4|112108.4|10
1736542180000|2025-01-10 20:49:40|112162.8|112112.8|112162|112112|112162.8|112112.8|112158.1|112108.1|12
1736542190000|2025-01-10 20:49:50|112162.6|112112.6|112163.6|112113.6|112163.6|112113.6|112160.8|112110.8|13
1736542200000|2025-01-10 20:50:00|112164.6|112114.6|112153.9|112103.9|112166.3|112116.3|112153.6|112103.6|33
1736542210000|2025-01-10 20:50:10|112155.6|112105.6|112153.7|112103.7|112155.9|112105.9|112151.9|112101.9|10
1736542220000|2025-01-10 20:50:20|112151.6|112101.6|112145.9|112095.9|112152.3|112102.3|112145.9|112095.9|20
1736542230000|2025-01-10 20:50:30|112145|112095|112139.5|112089.5|112145.2|112095.2|112139.5|112089.5|14
1736542240000|2025-01-10 20:50:40|112141|112091|112136.3|112086.3|112141|112091|112133.8|112083.8|23
1736542250000|2025-01-10 20:50:50|112136|112086|112135.1|112085.1|112137.4|112087.4|112132|112082|27
1736542260000|2025-01-10 20:51:00|112137.1|112087.1|112141.9|112091.9|112143.4|112093.4|112135.5|112085.5|16
1736542270000|2025-01-10 20:51:10|112143.3|112093.3|112153.8|112103.8|112155.3|112105.3|112143.3|112093.3|18
1736542280000|2025-01-10 20:51:20|112153.1|112103.1|112146.2|112096.2|112153.1|112103.1|112146.2|112096.2|8
1736542290000|2025-01-10 20:51:30|112148.6|112098.6|112149.5|112099.5|112149.5|112099.5|112148.6|112098.6|2
1736542300000|2025-01-10 20:51:40|112150.6|112100.6|112152.2|112102.2|112152.2|112102.2|112150.6|112100.6|2
1736542310000|2025-01-10 20:51:50|112153.2|112103.2|112155.6|112105.6|112156.4|112106.4|112153.2|112103.2|5
1736542320000|2025-01-10 20:52:00|112156.2|112106.2|112150.7|112100.7|112156.2|112106.2|112148.6|112098.6|9
1736542330000|2025-01-10 20:52:10|112151.8|112101.8|112147|112097|112152|112102|112147|112097|13
1736542340000|2025-01-10 20:52:20|112145.8|112095.8|112146.2|112096.2|112148.5|112098.5|112145.6|112095.6|8
1736542350000|2025-01-10 20:52:30|112144.6|112094.6|112144.7|112094.7|112146.2|112096.2|112144.6|112094.6|14
1736542360000|2025-01-10 20:52:40|112145.4|112095.4|112145.5|112095.5|112146|112096|112143.5|112093.5|16
1736542370000|2025-01-10 20:52:50|112145.2|112095.2|112146.7|112096.7|112146.7|112096.7|112145.1|112095.1|8
1736542380000|2025-01-10 20:53:00|112144.7|112094.7|112146.4|112096.4|112148.2|112098.2|112144.7|112094.7|7
1736542390000|2025-01-10 20:53:10|112145.4|112095.4|112143.9|112093.9|112145.4|112095.4|112142.2|112092.2|7
1736542400000|2025-01-10 20:53:20|112144.8|112094.8|112145.5|112095.5|112145.5|112095.5|112143.1|112093.1|6
1736542410000|2025-01-10 20:53:30|112146.5|112096.5|112140.1|112090.1|112146.6|112096.6|112139.3|112089.3|10
1736542420000|2025-01-10 20:53:40|112140.8|112090.8|112140|112090|112140.8|112090.8|112138.3|112088.3|8
1736542430000|2025-01-10 20:53:50|112138.3|112088.3|112140|112090|112140|112090|112138.3|112088.3|10
1736542440000|2025-01-10 20:54:00|112139.1|112089.1|112135.7|112085.7|112140|112090|112134.4|112084.4|10
1736542450000|2025-01-10 20:54:10|112134.9|112084.9|112134.1|112084.1|112136.1|112086.1|112134.1|112084.1|8
1736542460000|2025-01-10 20:54:20|112136|112086|112142.6|112092.6|112145.9|112095.9|112134.1|112084.1|17
1736542470000|2025-01-10 20:54:30|112143.5|112093.5|112139.1|112089.1|112143.5|112093.5|112134.9|112084.9|12
1736542480000|2025-01-10 20:54:40|112140.1|112090.1|112144.3|112094.3|112144.3|112094.3|112140.1|112090.1|4
1736542490000|2025-01-10 20:54:50|112143.5|112093.5|112133.6|112083.6|112144.3|112094.3|112133.6|112083.6|19
1736542500000|2025-01-10 20:55:00|112133.8|112083.8|112130|112080|112134.5|112084.5|112128.4|112078.4|27
1736542510000|2025-01-10 20:55:10|112131.1|112081.1|112127.8|112077.8|112131.3|112081.3|112127|112077|17
1736542520000|2025-01-10 20:55:20|112127|112077|112164|112114|112168|112118|112126.2|112076.2|23
1736542530000|2025-01-10 20:55:30|112164.5|112114.5|112168.7|112118.7|112169.6|112119.6|112162.6|112112.6|19
1736542540000|2025-01-10 20:55:40|112167.8|112117.8|112173.8|112123.8|112175.5|112125.5|112166.8|112116.8|11
1736542550000|2025-01-10 20:55:50|112175|112125|112167.4|112117.4|112179|112129|112162.7|112112.7|40
1736542560000|2025-01-10 20:56:00|112166.3|112116.3|112154.5|112104.5|112167.8|112117.8|112153.8|112103.8|38
1736542570000|2025-01-10 20:56:10|112158.3|112108.3|112152|112102|112158.3|112108.3|112148.5|112098.5|18
1736542580000|2025-01-10 20:56:20|112153.2|112103.2|112151.6|112101.6|112153.9|112103.9|112148.1|112098.1|18
1736542590000|2025-01-10 20:56:30|112150.8|112100.8|112150.5|112100.5|112152.3|112102.3|112147|112097|13
1736542600000|2025-01-10 20:56:40|112152.6|112102.6|112154.1|112104.1|112160.6|112110.6|112148.8|112098.8|23
1736542610000|2025-01-10 20:56:50|112155.7|112105.7|112155.5|112105.5|112160.5|112110.5|112153.3|112103.3|29
1736542620000|2025-01-10 20:57:00|112155|112105|112154.7|112104.7|112163.1|112113.1|112152.9|112102.9|54
1736542630000|2025-01-10 20:57:10|112156.9|112106.9|112155.1|112105.1|112158|112108|112154.5|112104.5|8
1736542640000|2025-01-10 20:57:20|112155.6|112105.6|112155.7|112105.7|112159.6|112109.6|112154|112104|40
1736542650000|2025-01-10 20:57:30|112156.3|112106.3|112158.8|112108.8|112161.6|112111.6|112154.9|112104.9|56
1736542660000|2025-01-10 20:57:40|112160|112110|112146.2|112096.2|112160.3|112110.3|112145.4|112095.4|38
1736542670000|2025-01-10 20:57:50|112144.7|112094.7|112148.8|112098.8|112154.1|112104.1|112144.7|112094.7|45
1736542680000|2025-01-10 20:58:00|112147.3|112097.3|112145.2|112095.2|112147.3|112097.3|112140.3|112090.3|46
1736542690000|2025-01-10 20:58:10|112147|112097|112162.7|112112.7|112162.7|112112.7|112145|112095|41
1736542700000|2025-01-10 20:58:20|112163.6|112113.6|112169.2|112119.2|112170.1|112120.1|112162.5|112112.5|55
1736542710000|2025-01-10 20:58:30|112163.4|112113.4|112164.9|112114.9|112170|112120|112160.9|112110.9|55
1736542720000|2025-01-10 20:58:40|112163.4|112113.4|112167.2|112117.2|112170.4|112120.4|112162|112112|57
1736542730000|2025-01-10 20:58:50|112166.1|112116.1|112170.5|112120.5|112171.5|112121.5|112160.3|112110.3|67
1736542740000|2025-01-10 20:59:00|112169.5|112119.5|112163.2|112113.2|112170.2|112120.2|112161.5|112111.5|45
1736542750000|2025-01-10 20:59:10|112161.3|112111.3|112168.4|112118.4|112168.7|112118.7|112161.3|112111.3|19
1736542760000|2025-01-10 20:59:20|112166.2|112116.2|112167.9|112117.9|112167.9|112117.9|112166.2|112116.2|2
1736542770000|2025-01-10 20:59:30|112169.1|112119.1|112164.9|112114.9|112170.2|112120.2|112163.1|112113.1|45
1736542780000|2025-01-10 20:59:40|112164.6|112114.6|112167.8|112117.8|112169.9|112119.9|112162.4|112112.4|53
1736542790000|2025-01-10 20:59:50|112166.1|112116.1|112156.4|112106.4|112167.9|112117.9|112155|112105|59
1736542800000|2025-01-10 21:00:00|112152.6|112102.6|112149.7|112099.7|112157.2|112107.2|112149.6|112099.6|27
1736542810000|2025-01-10 21:00:10|112149.3|112099.3|112150|112100|112150.3|112100.3|112149.3|112099.3|6
1736542820000|2025-01-10 21:00:20|112150.6|112100.6|112149.6|112099.6|112151.9|112101.9|112148|112098|38
1736542830000|2025-01-10 21:00:30|112150.1|112100.1|112150.6|112100.6|112150.8|112100.8|112148.5|112098.5|14
1736542840000|2025-01-10 21:00:40|112150.3|112100.3|112150.3|112100.3|112150.3|112100.3|112150.3|112100.3|1
1736542850000|2025-01-10 21:00:50|112150.4|112100.4|112148.1|112098.1|112150.4|112100.4|112148.1|112098.1|4
1736542860000|2025-01-10 21:01:00|112146.4|112096.4|112151.5|112101.5|112152.9|112102.9|112146.4|112096.4|26
1736542870000|2025-01-10 21:01:10|112153.4|112103.4|112150.3|112100.3|112153.4|112103.4|112148.7|112098.7|20
1736542880000|2025-01-10 21:01:20|112149.9|112099.9|112153.4|112103.4|112153.4|112103.4|112149.3|112099.3|36
1736542890000|2025-01-10 21:01:30|112150.6|112100.6|112163.7|112113.7|112163.7|112113.7|112148.9|112098.9|63
1736542900000|2025-01-10 21:01:40|112162|112112|112163.9|112113.9|112164.9|112114.9|112161|112111|45
1736542910000|2025-01-10 21:01:50|112163.3|112113.3|112158.1|112108.1|112165.6|112115.6|112151|112101|39
1736542920000|2025-01-10 21:02:00|112155.6|112105.6|112157.8|112107.8|112157.8|112107.8|112155.6|112105.6|6
1736542930000|2025-01-10 21:02:10|112158.1|112108.1|112158.1|112108.1|112158.1|112108.1|112157|112107|5
1736542940000|2025-01-10 21:02:20|112157.5|112107.5|112158.6|112108.6|112159.6|112109.6|112153.6|112103.6|45
1736542950000|2025-01-10 21:02:30|112159.4|112109.4|112163.8|112113.8|112163.8|112113.8|112159.4|112109.4|6
1736542960000|2025-01-10 21:02:40|112163.7|112113.7|112163.8|112113.8|112163.8|112113.8|112163.7|112113.7|2
1736542970000|2025-01-10 21:02:50|112163.6|112113.6|112165|112115|112165|112115|112160.4|112110.4|5
1736542980000|2025-01-10 21:03:00|112161.9|112111.9|112165|112115|112165|112115|112161.9|112111.9|2
1736542990000|2025-01-10 21:03:10|112164.6|112114.6|112164.6|112114.6|112164.6|112114.6|112164.6|112114.6|1
1736543000000|2025-01-10 21:03:20|112164.8|112114.8|112164.8|112114.8|112164.8|112114.8|112161.7|112111.7|3
1736543010000|2025-01-10 21:03:30|112163.9|112113.9|112159.2|112109.2|112163.9|112113.9|112159|112109|6
1736543020000|2025-01-10 21:03:40|112160.7|112110.7|112156|112106|112160.7|112110.7|112156|112106|5
1736543030000|2025-01-10 21:03:50|112155.1|112105.1|112155.6|112105.6|112155.6|112105.6|112154.1|112104.1|4
1736543040000|2025-01-10 21:04:00|112155.5|112105.5|112157.6|112107.6|112157.6|112107.6|112155.5|112105.5|3
1736543050000|2025-01-10 21:04:10|112158.6|112108.6|112158.6|112108.6|112158.6|112108.6|112158.6|112108.6|1
1736543060000|2025-01-10 21:04:20|112158.5|112108.5|112158.5|112108.5|112158.5|112108.5|112158.5|112108.5|1
1736543070000|2025-01-10 21:04:30|112159.3|112109.3|112159.3|112109.3|112159.3|112109.3|112159.3|112109.3|1
1736543080000|2025-01-10 21:04:40|112159.1|112109.1|112159.1|112109.1|112159.1|112109.1|112159.1|112109.1|1
1736543090000|2025-01-10 21:04:50|112157.9|112107.9|112150.9|112100.9|112157.9|112107.9|112150.9|112100.9|7
1736543100000|2025-01-10 21:05:00|112152.6|112102.6|112152.6|112102.6|112152.6|112102.6|112152.6|112102.6|1
1736543110000|2025-01-10 21:05:10|112153.2|112103.2|112151.6|112101.6|112153.2|112103.2|112151.6|112101.6|2
1736543120000|2025-01-10 21:05:20|112152.2|112102.2|112151.4|112101.4|112152.4|112102.4|112150.9|112100.9|6
1736543130000|2025-01-10 21:05:30|112150.9|112100.9|112156.6|112106.6|112156.6|112106.6|112150.9|112100.9|8
1736543140000|2025-01-10 21:05:40|112155.6|112105.6|112153.3|112103.3|112155.6|112105.6|112153.3|112103.3|3
1736543150000|2025-01-10 21:05:50|112153.9|112103.9|112147|112097|112153.9|112103.9|112147|112097|13
1736543160000|2025-01-10 21:06:00|112147.6|112097.6|112148.5|112098.5|112149.7|112099.7|112147.6|112097.6|3
1736543170000|2025-01-10 21:06:10|112149.6|112099.6|112149|112099|112150.1|112100.1|112147.1|112097.1|5
1736543180000|2025-01-10 21:06:20|112149.2|112099.2|112146.9|112096.9|112153.1|112103.1|112145.5|112095.5|15
1736543190000|2025-01-10 21:06:30|112148.8|112098.8|112149|112099|112149|112099|112145.9|112095.9|4
1736543200000|2025-01-10 21:06:40|112145.9|112095.9|112148.5|112098.5|112149|112099|112145.7|112095.7|5
1736543210000|2025-01-10 21:06:50|112149.9|112099.9|112151.6|112101.6|112151.6|112101.6|112149.9|112099.9|2
1736543220000|2025-01-10 21:07:00|112152.2|112102.2|112152.2|112102.2|112152.2|112102.2|112152.2|112102.2|1
1736543230000|2025-01-10 21:07:10|112153|112103|112155.3|112105.3|112155.3|112105.3|112153|112103|2
1736543240000|2025-01-10 21:07:20|112154.4|112104.4|112158.1|112108.1|112158.1|112108.1|112154.4|112104.4|7
1736543260000|2025-01-10 21:07:40|112158.2|112108.2|112158.2|112108.2|112158.2|112108.2|112158.2|112108.2|1
1736543270000|2025-01-10 21:07:50|112158.3|112108.3|112158.3|112108.3|112158.3|112108.3|112158.3|112108.3|1
1736543280000|2025-01-10 21:08:00|112157.9|112107.9|112157.7|112107.7|112157.9|112107.9|112157.7|112107.7|2
1736543290000|2025-01-10 21:08:10|112157.3|112107.3|112156.8|112106.8|112157.3|112107.3|112156.8|112106.8|2
1736543300000|2025-01-10 21:08:20|112156.9|112106.9|112156.8|112106.8|112156.9|112106.9|112156.8|112106.8|2
1736543310000|2025-01-10 21:08:30|112157.2|112107.2|112157.2|112107.2|112157.2|112107.2|112157.2|112107.2|1
1736543320000|2025-01-10 21:08:40|112156.5|112106.5|112144.3|112094.3|112156.5|112106.5|112143.9|112093.9|13
1736543330000|2025-01-10 21:08:50|112145.7|112095.7|112142.3|112092.3|112145.7|112095.7|112142|112092|11
1736543340000|2025-01-10 21:09:00|112144.5|112094.5|112147.8|112097.8|112147.8|112097.8|112142.3|112092.3|8
1736543350000|2025-01-10 21:09:10|112145.3|112095.3|112147.6|112097.6|112147.6|112097.6|112145.3|112095.3|2
1736543360000|2025-01-10 21:09:20|112147.5|112097.5|112147.1|112097.1|112147.5|112097.5|112145.5|112095.5|3
1736543370000|2025-01-10 21:09:30|112146.5|112096.5|112146.5|112096.5|112146.5|112096.5|112146.5|112096.5|1
1736543380000|2025-01-10 21:09:40|112145.2|112095.2|112148.4|112098.4|112148.4|112098.4|112145.2|112095.2|7
1736543390000|2025-01-10 21:09:50|112144.6|112094.6|112139.7|112089.7|112147|112097|112139.7|112089.7|8
1736543400000|2025-01-10 21:10:00|112141.6|112091.6|112139.5|112089.5|112141.6|112091.6|112139.5|112089.5|2
1736543410000|2025-01-10 21:10:10|112137.7|112087.7|112141.7|112091.7|112143.9|112093.9|112137.7|112087.7|5
1736543420000|2025-01-10 21:10:20|112141.5|112091.5|112142.3|112092.3|112142.3|112092.3|112141.5|112091.5|3
1736543430000|2025-01-10 21:10:30|112143.9|112093.9|112144.7|112094.7|112144.7|112094.7|112142.2|112092.2|3
1736543440000|2025-01-10 21:10:40|112142.7|112092.7|112145.9|112095.9|112145.9|112095.9|112142.6|112092.6|8
1736543450000|2025-01-10 21:10:50|112143.7|112093.7|112143.5|112093.5|112145.9|112095.9|112143.5|112093.5|6
1736543460000|2025-01-10 21:11:00|112141.5|112091.5|112139.7|112089.7|112144.7|112094.7|112136.8|112086.8|9
1736543470000|2025-01-10 21:11:10|112138.6|112088.6|112143.3|112093.3|112143.3|112093.3|112138.6|112088.6|8
1736543480000|2025-01-10 21:11:20|112144.2|112094.2|112145.3|112095.3|112145.3|112095.3|112144.2|112094.2|3
1736543490000|2025-01-10 21:11:30|112142.3|112092.3|112145.7|112095.7|112145.7|112095.7|112142.1|112092.1|9
1736543500000|2025-01-10 21:11:40|112143.1|112093.1|112140.4|112090.4|112144.5|112094.5|112140.4|112090.4|5
1736543510000|2025-01-10 21:11:50|112141.7|112091.7|112151.5|112101.5|112151.5|112101.5|112141.7|112091.7|13
1736543520000|2025-01-10 21:12:00|112149.3|112099.3|112149.4|112099.4|112151.4|112101.4|112145.9|112095.9|7
1736543530000|2025-01-10 21:12:10|112149.6|112099.6|112148.7|112098.7|112149.6|112099.6|112148.7|112098.7|2
1736543540000|2025-01-10 21:12:20|112147.5|112097.5|112142.5|112092.5|112147.5|112097.5|112141.1|112091.1|10
1736543550000|2025-01-10 21:12:30|112142.3|112092.3|112142.3|112092.3|112142.3|112092.3|112140.9|112090.9|3
1736543560000|2025-01-10 21:12:40|112141.4|112091.4|112141.4|112091.4|112141.4|112091.4|112139.8|112089.8|5
1736543570000|2025-01-10 21:12:50|112140.8|112090.8|112138.2|112088.2|112140.8|112090.8|112137.4|112087.4|7
1736543580000|2025-01-10 21:13:00|112136.8|112086.8|112136.1|112086.1|112136.8|112086.8|112134.7|112084.7|6
1736543590000|2025-01-10 21:13:10|112135.2|112085.2|112135.1|112085.1|112135.2|112085.2|112135.1|112085.1|2
1736543600000|2025-01-10 21:13:20|112135|112085|112135.9|112085.9|112136.1|112086.1|112134.3|112084.3|6
1736543610000|2025-01-10 21:13:30|112135|112085|112140.3|112090.3|112140.3|112090.3|112135|112085|12
1736543620000|2025-01-10 21:13:40|112137.6|112087.6|112139.4|112089.4|112139.4|112089.4|112137.6|112087.6|2
1736543630000|2025-01-10 21:13:50|112139.7|112089.7|112128.8|112078.8|112139.7|112089.7|112128.8|112078.8|6
1736543640000|2025-01-10 21:14:00|112128|112078|112126.1|112076.1|112128|112078|112126.1|112076.1|4
1736543650000|2025-01-10 21:14:10|112123.8|112073.8|112123.1|112073.1|112123.8|112073.8|112123.1|112073.1|2
1736543660000|2025-01-10 21:14:20|112122.3|112072.3|112124.9|112074.9|112124.9|112074.9|112119.9|112069.9|6
1736543670000|2025-01-10 21:14:30|112125.2|112075.2|112125.2|112075.2|112125.2|112075.2|112125.2|112075.2|1
1736543680000|2025-01-10 21:14:40|112122.2|112072.2|112121.5|112071.5|112122.2|112072.2|112121.5|112071.5|2
1736543690000|2025-01-10 21:14:50|112122.4|112072.4|112125.2|112075.2|112127|112077|112122.4|112072.4|5
1736543700000|2025-01-10 21:15:00|112127|112077|112130|112080|112132|112082|112123|112073|34
1736543710000|2025-01-10 21:15:10|112129|112079|112129|112079|112129|112079|112129|112079|1
1736543720000|2025-01-10 21:15:20|112137|112087|112143|112093|112150|112100|112137|112087|37
1736543730000|2025-01-10 21:15:30|112141|112091|112143|112093|112143|112093|112141|112091|4
1736543750000|2025-01-10 21:15:50|112143|112093|112143|112093|112143|112093|112143|112093|2
1736543760000|2025-01-10 21:16:00|112141|112091|112144|112094|112145|112095|112140|112090|18
1736543770000|2025-01-10 21:16:10|112143|112093|112144|112094|112145|112095|112141|112091|19
1736543780000|2025-01-10 21:16:20|112141|112091|112141|112091|112145|112095|112141|112091|16
1736543790000|2025-01-10 21:16:30|112141|112091|112140|112090|112144|112094|112137|112087|23
1736543800000|2025-01-10 21:16:40|112139|112089|112138|112088|112140|112090|112133|112083|12
1736543810000|2025-01-10 21:16:50|112139|112089|112139|112089|112139|112089|112138|112088|10
1736543820000|2025-01-10 21:17:00|112138|112088|112138|112088|112140|112090|112136|112086|11
1736543830000|2025-01-10 21:17:10|112139|112089|112138|112088|112139|112089|112136|112086|7
1736543840000|2025-01-10 21:17:20|112138|112088|112138|112088|112139|112089|112136|112086|12
1736543850000|2025-01-10 21:17:30|112136|112086|112137|112087|112139|112089|112136|112086|7
1736543860000|2025-01-10 21:17:40|112139|112089|112139|112089|112142|112092|112138|112088|12
1736543870000|2025-01-10 21:17:50|112140|112090|112139|112089|112141|112091|112138|112088|12
1736543880000|2025-01-10 21:18:00|112140|112090|112139|112089|112140|112090|112138|112088|7
1736543890000|2025-01-10 21:18:10|112138|112088|112134|112084|112138|112088|112133|112083|18
1736543900000|2025-01-10 21:18:20|112134|112084|112138|112088|112142|112092|112134|112084|13
1736543910000|2025-01-10 21:18:30|112142|112092|112137|112087|112142|112092|112133|112083|9
1736543920000|2025-01-10 21:18:40|112138|112088|112137|112087|112138|112088|112137|112087|3
1736543930000|2025-01-10 21:18:50|112137|112087|112137|112087|112137|112087|112133|112083|8
1736543940000|2025-01-10 21:19:00|112138|112088|112137|112087|112138|112088|112134|112084|11
1736543950000|2025-01-10 21:19:10|112136|112086|112136|112086|112138|112088|112134|112084|14
1736543960000|2025-01-10 21:19:20|112137|112087|112134|112084|112138|112088|112132|112082|13
1736543970000|2025-01-10 21:19:30|112137|112087|112138|112088|112138|112088|112137|112087|15
1736543980000|2025-01-10 21:19:40|112138|112088|112138|112088|112138|112088|112138|112088|5
1736543990000|2025-01-10 21:19:50|112138|112088|112134|112084|112138|112088|112134|112084|5
1736544000000|2025-01-10 21:20:00|112133|112083|112133|112083|112135|112085|112133|112083|9
1736544010000|2025-01-10 21:20:10|112133|112083|112129|112079|112134|112084|112128|112078|10
1736544020000|2025-01-10 21:20:20|112130|112080|112138|112088|112138|112088|112128|112078|12
1736544030000|2025-01-10 21:20:30|112138|112088|112138|112088|112139|112089|112137|112087|22
1736544040000|2025-01-10 21:20:40|112139|112089|112131|112081|112142|112092|112130|112080|22
1736544050000|2025-01-10 21:20:50|112132|112082|112131|112081|112134|112084|112130|112080|16
1736544060000|2025-01-10 21:21:00|112131|112081|112129|112079|112131|112081|112129|112079|14
1736544070000|2025-01-10 21:21:10|112128|112078|112129|112079|112132|112082|112128|112078|18
1736544080000|2025-01-10 21:21:20|112128|112078|112132|112082|112135|112085|112128|112078|18
1736544090000|2025-01-10 21:21:30|112134|112084|112133|112083|112136|112086|112131|112081|13
1736544100000|2025-01-10 21:21:40|112133|112083|112136|112086|112137|112087|112133|112083|6
1736544110000|2025-01-10 21:21:50|112137|112087|112136|112086|112137|112087|112132|112082|6
1736544120000|2025-01-10 21:22:00|112136|112086|112136|112086|112136|112086|112136|112086|10
1736544130000|2025-01-10 21:22:10|112136|112086|112136|112086|112136|112086|112136|112086|5
1736544140000|2025-01-10 21:22:20|112136|112086|112137|112087|112137|112087|112136|112086|6
1736544150000|2025-01-10 21:22:30|112138|112088|112137|112087|112138|112088|112137|112087|8
1736544160000|2025-01-10 21:22:40|112138|112088|112137|112087|112138|112088|112136|112086|9
1736544170000|2025-01-10 21:22:50|112137|112087|112142|112092|112143|112093|112136|112086|21
1736544180000|2025-01-10 21:23:00|112143|112093|112136|112086|112143|112093|112130|112080|20
1736544190000|2025-01-10 21:23:10|112135|112085|112137|112087|112138|112088|112135|112085|16
1736544200000|2025-01-10 21:23:20|112133|112083|112143|112093|112144|112094|112131|112081|22
1736544210000|2025-01-10 21:23:30|112144|112094|112143|112093|112144|112094|112141|112091|14
1736544220000|2025-01-10 21:23:40|112141|112091|112143|112093|112143|112093|112141|112091|6
1736544230000|2025-01-10 21:23:50|112142|112092|112141|112091|112144|112094|112141|112091|9
1736544240000|2025-01-10 21:24:00|112143|112093|112143|112093|112143|112093|112141|112091|9
1736544250000|2025-01-10 21:24:10|112142|112092|112145|112095|112147|112097|112142|112092|18
1736544260000|2025-01-10 21:24:20|112143|112093|112144|112094|112146|112096|112143|112093|11
1736544270000|2025-01-10 21:24:30|112142|112092|112147|112097|112147|112097|112142|112092|7
1736544280000|2025-01-10 21:24:40|112147|112097|112147|112097|112147|112097|112146|112096|13
1736544290000|2025-01-10 21:24:50|112147|112097|112148|112098|112149|112099|112146|112096|9
1736544300000|2025-01-10 21:25:00|112149|112099|112156|112106|112160|112110|112148|112098|16
1736544310000|2025-01-10 21:25:10|112158|112108|112170|112120|112174|112124|112156|112106|13
1736544320000|2025-01-10 21:25:20|112168|112118|112167|112117|112171|112121|112166|112116|19
1736544330000|2025-01-10 21:25:30|112170|112120|112173|112123|112174|112124|112166|112116|24
1736544340000|2025-01-10 21:25:40|112174|112124|112177|112127|112178|112128|112167|112117|48
1736544350000|2025-01-10 21:25:50|112176|112126|112177|112127|112186|112136|112171|112121|41
1736544360000|2025-01-10 21:26:00|112174|112124|112186|112136|112192|112142|112172|112122|35
1736544370000|2025-01-10 21:26:10|112183|112133|112188|112138|112188|112138|112179|112129|26
1736544380000|2025-01-10 21:26:20|112186|112136|112186|112136|112188|112138|112181|112131|24
1736544390000|2025-01-10 21:26:30|112183|112133|112180|112130|112188|112138|112180|112130|23
1736544400000|2025-01-10 21:26:40|112180|112130|112188|112138|112188|112138|112180|112130|20
1736544410000|2025-01-10 21:26:50|112186|112136|112181|112131|112189|112139|112178|112128|26
1736544420000|2025-01-10 21:27:00|112179|112129|112185|112135|112188|112138|112178|112128|23
1736544430000|2025-01-10 21:27:10|112182|112132|112187|112137|112187|112137|112180|112130|20
1736544440000|2025-01-10 21:27:20|112190|112140|112184|112134|112190|112140|112178|112128|17
1736544450000|2025-01-10 21:27:30|112179|112129|112182|112132|112183|112133|112179|112129|10
1736544460000|2025-01-10 21:27:40|112182|112132|112184|112134|112184|112134|112178|112128|4
1736544470000|2025-01-10 21:27:50|112187|112137|112178|112128|112187|112137|112176|112126|8
1736544480000|2025-01-10 21:28:00|112176|112126|112182|112132|112182|112132|112176|112126|4
1736544490000|2025-01-10 21:28:10|112182|112132|112182|112132|112184|112134|112182|112132|5
1736544500000|2025-01-10 21:28:20|112182|112132|112185|112135|112185|112135|112182|112132|11
1736544510000|2025-01-10 21:28:30|112182|112132|112190|112140|112191|112141|112182|112132|16
1736544520000|2025-01-10 21:28:40|112188|112138|112190|112140|112190|112140|112188|112138|11
1736544530000|2025-01-10 21:28:50|112190|112140|112186|112136|112190|112140|112186|112136|18
1736544540000|2025-01-10 21:29:00|112185|112135|112189|112139|112189|112139|112185|112135|15
1736544550000|2025-01-10 21:29:10|112187|112137|112186|112136|112188|112138|112186|112136|15
1736544560000|2025-01-10 21:29:20|112186|112136|112184|112134|112187|112137|112182|112132|22
1736544570000|2025-01-10 21:29:30|112185|112135|112189|112139|112190|112140|112184|112134|23
1736544580000|2025-01-10 21:29:40|112189|112139|112182|112132|112189|112139|112180|112130|18
1736544590000|2025-01-10 21:29:50|112180|112130|112190|112140|112191|112141|112180|112130|11
1736544600000|2025-01-10 21:30:00|112220.4|112116.4|112185.5|112135.5|112220.9|112144.5|112184.9|112111.1|13
1736544610000|2025-01-10 21:30:10|112186.3|112136.3|112184.3|112134.3|112188|112138|112184.3|112134.3|5
1736544620000|2025-01-10 21:30:20|112185.2|112135.2|112182.4|112132.4|112185.9|112135.9|112182.4|112132.4|7
1736544630000|2025-01-10 21:30:30|112182.3|112132.3|112182.3|112132.3|112182.3|112132.3|112182.3|112132.3|1
1736544640000|2025-01-10 21:30:40|112185.2|112135.2|112208|112113.7|112208|112141.4|112182.5|112113.7|14
1736544650000|2025-01-10 21:30:50|112206.4|112112.1|112180.4|112130.4|112208|112134.1|112176.5|112106|25
1736544660000|2025-01-10 21:31:00|112182.3|112132.3|112198.8|112101.9|112202.1|112133|112177|112100.7|25
1736544670000|2025-01-10 21:31:10|112203.7|112097.1|112166.6|112116.6|112203.7|112117.8|112161.4|112091.2|36
1736544680000|2025-01-10 21:31:20|112167.9|112117.9|112171.2|112121.2|112172.8|112122.8|112166.5|112116.5|23
1736544690000|2025-01-10 21:31:30|112172|112122|112168.2|112118.2|112172|112122|112165.2|112115.2|14
1736544700000|2025-01-10 21:31:40|112167.4|112117.4|112172.8|112122.8|112172.8|112122.8|112165.2|112115.2|12
1736544710000|2025-01-10 21:31:50|112168.8|112118.8|112177.2|112127.2|112177.4|112127.4|112168.8|112118.8|11
1736544720000|2025-01-10 21:32:00|112176.3|112126.3|112175.3|112125.3|112176.9|112126.9|112171.3|112121.3|13
1736544730000|2025-01-10 21:32:10|112175.1|112125.1|112173.4|112123.4|112175.1|112125.1|112171.1|112121.1|17
1736544740000|2025-01-10 21:32:20|112172.2|112122.2|112175.3|112125.3|112176.2|112126.2|112170.7|112120.7|14
1736544750000|2025-01-10 21:32:30|112175.9|112125.9|112176|112126|112176|112126|112175.5|112125.5|12
1736544760000|2025-01-10 21:32:40|112175.5|112125.5|112172.6|112122.6|112176|112126|112169.8|112119.8|14
1736544770000|2025-01-10 21:32:50|112173.6|112123.6|112178.1|112128.1|112182.8|112132.8|112169.8|112119.8|23
1736544780000|2025-01-10 21:33:00|112176.8|112126.8|112174.5|112124.5|112176.8|112126.8|112173.4|112123.4|5
1736544810000|2025-01-10 21:33:30|112173.9|112123.9|112171.3|112121.3|112175.1|112125.1|112171.3|112121.3|4
1736544820000|2025-01-10 21:33:40|112173.3|112123.3|112173.2|112123.2|112175.4|112125.4|112171|112121|9
1736544830000|2025-01-10 21:33:50|112175.8|112125.8|112178.8|112128.8|112178.8|112128.8|112174.7|112124.7|6
1736544840000|2025-01-10 21:34:00|112177.2|112127.2|112174.5|112124.5|112177.2|112127.2|112174.5|112124.5|3
1736544850000|2025-01-10 21:34:10|112176.2|112126.2|112174.4|112124.4|112176.2|112126.2|112174.4|112124.4|3
1736544860000|2025-01-10 21:34:20|112175.2|112125.2|112179.4|112129.4|112180.1|112130.1|112175.2|112125.2|5
1736544870000|2025-01-10 21:34:30|112175.5|112125.5|112175.7|112125.7|112175.7|112125.7|112175.5|112125.5|2
1736544880000|2025-01-10 21:34:40|112175.8|112125.8|112175.6|112125.6|112179.1|112129.1|112175.6|112125.6|5
1736544890000|2025-01-10 21:34:50|112174.7|112124.7|112173.5|112123.5|112174.7|112124.7|112170.9|112120.9|10
1736544900000|2025-01-10 21:35:00|112171.4|112121.4|112171.3|112121.3|112171.4|112121.4|112171.3|112121.3|2
1736544910000|2025-01-10 21:35:10|112173.4|112123.4|112180.6|112130.6|112182.2|112132.2|112173.1|112123.1|10
1736544920000|2025-01-10 21:35:20|112181.1|112131.1|112181.2|112131.2|112182.2|112132.2|112181.1|112131.1|4
1736544930000|2025-01-10 21:35:30|112181.8|112131.8|112179|112129|112181.8|112131.8|112179|112129|5
1736544940000|2025-01-10 21:35:40|112176.4|112126.4|112176.4|112126.4|112176.4|112126.4|112176.4|112126.4|1
1736544950000|2025-01-10 21:35:50|112178.2|112128.2|112178.2|112128.2|112178.2|112128.2|112178.2|112128.2|1
1736544960000|2025-01-10 21:36:00|112176.8|112126.8|112176.6|112126.6|112176.8|112126.8|112170.3|112120.3|11
1736544970000|2025-01-10 21:36:10|112176.5|112126.5|112176.5|112126.5|112176.5|112126.5|112176.5|112126.5|1
1736544980000|2025-01-10 21:36:20|112177.1|112127.1|112174.3|112124.3|112177.1|112127.1|112172.6|112122.6|3
1736544990000|2025-01-10 21:36:30|112175.1|112125.1|112176.9|112126.9|112178.4|112128.4|112173|112123|16
1736545000000|2025-01-10 21:36:40|112179.4|112129.4|112183.9|112133.9|112184|112134|112173.5|112123.5|23
1736545010000|2025-01-10 21:36:50|112182|112132|112180.1|112130.1|112183.9|112133.9|112177.9|112127.9|8
1736545020000|2025-01-10 21:37:00|112180.8|112130.8|112183.9|112133.9|112186.8|112136.8|112177.2|112127.2|19
1736545030000|2025-01-10 21:37:10|112186|112136|112181.6|112131.6|112186|112136|112179.7|112129.7|17
1736545040000|2025-01-10 21:37:20|112182|112132|112182.2|112132.2|112184.8|112134.8|112179.6|112129.6|25
1736545050000|2025-01-10 21:37:30|112181.4|112131.4|112185.3|112135.3|112185.3|112135.3|112179.5|112129.5|21
1736545060000|2025-01-10 21:37:40|112183.7|112133.7|112178.9|112128.9|112185.3|112135.3|112171.9|112121.9|25
1736545070000|2025-01-10 21:37:50|112181.2|112131.2|112173.9|112123.9|112182.3|112132.3|112172.5|112122.5|25
1736545080000|2025-01-10 21:38:00|112177.4|112127.4|112178.3|112128.3|112181.6|112131.6|112177.4|112127.4|20
1736545090000|2025-01-10 21:38:10|112178.2|112128.2|112177.1|112127.1|112182.7|112132.7|112172.6|112122.6|19
1736545100000|2025-01-10 21:38:20|112179.5|112129.5|112182.3|112132.3|112182.7|112132.7|112176.3|112126.3|19
1736545110000|2025-01-10 21:38:30|112184.5|112134.5|112181.9|112131.9|112184.5|112134.5|112180.9|112130.9|15
1736545120000|2025-01-10 21:38:40|112180.8|112130.8|112180.8|112130.8|112182.2|112132.2|112171.4|112121.4|25
1736545130000|2025-01-10 21:38:50|112179.7|112129.7|112198.6|112103.8|112200.6|112132.6|112178.9|112101.3|27
1736545140000|2025-01-10 21:39:00|112200.4|112105.4|112181.3|112131.3|112200.5|112131.7|112178.2|112102.1|23
1736545150000|2025-01-10 21:39:10|112180.5|112130.5|112179.8|112129.8|112182.7|112132.7|112179.3|112129.3|20
1736545160000|2025-01-10 21:39:20|112179.3|112129.3|112179.9|112129.9|112185.8|112135.8|112179.3|112129.3|24
1736545170000|2025-01-10 21:39:30|112180.1|112130.1|112185.9|112135.9|112204.4|112136.3|112179.7|112107.8|28
1736545180000|2025-01-10 21:39:40|112186.5|112136.5|112184.4|112134.4|112203.3|112136.6|112180.1|112109.4|23
1736545190000|2025-01-10 21:39:50|112183.3|112133.3|112179.5|112129.5|112185.9|112135.9|112179.2|112129.2|25
1736545200000|2025-01-10 21:40:00|112182.4|112132.4|112183|112133|112185|112135|112179|112129|24
1736545210000|2025-01-10 21:40:10|112183.8|112133.8|112181.9|112131.9|112185|112135|112179.9|112129.9|23
1736545220000|2025-01-10 21:40:20|112180|112130|112183.4|112133.4|112185.1|112135.1|112179.9|112129.9|20
1736545230000|2025-01-10 21:40:30|112181.8|112131.8|112215.6|112115.2|112215.6|112140.6|112181.8|112108.1|24
1736545240000|2025-01-10 21:40:40|112214.3|112110.1|112214.4|112113.6|112214.7|112113.7|112212.5|112105|18
1736545250000|2025-01-10 21:40:50|112213.4|112112.4|112211.5|112107.8|112214.5|112115.2|112210.9|112107.2|19
1736545260000|2025-01-10 21:41:00|112212.6|112106.1|112212.6|112107|112212.9|112108.6|112211|112106.1|13
1736545270000|2025-01-10 21:41:10|112211.7|112106.8|112211.4|112102.2|112212.7|112109.1|112210.1|112100.1|22
1736545280000|2025-01-10 21:41:20|112209.9|112100.6|112214.1|112107|112214.1|112107|112209.9|112100.6|21
1736545290000|2025-01-10 21:41:30|112213.8|112105.6|112214.1|112106|112215|112107.3|112212.2|112103.9|17
1736545300000|2025-01-10 21:41:40|112212.6|112104.3|112213.9|112106.4|112214.6|112108.1|112212.4|112104.3|19
1736545310000|2025-01-10 21:41:50|112212.2|112104.5|112213.6|112099|112215.6|112107.9|112210.9|112098.3|23
1736545320000|2025-01-10 21:42:00|112213.2|112097.9|112211.9|112102|112214.7|112102|112210.3|112097.9|14
1736545330000|2025-01-10 21:42:10|112210.5|112100.5|112208.3|112102.5|112212.1|112102.5|112208.3|112100.5|10
1736545340000|2025-01-10 21:42:20|112207|112100.4|112207.9|112102.1|112209.1|112102.9|112206.9|112100.4|13
1736545350000|2025-01-10 21:42:30|112207.4|112100.9|112207.2|112101.5|112207.9|112102.8|112206.7|112100.9|12
1736545360000|2025-01-10 21:42:40|112207.6|112102.6|112209.2|112102.6|112209.2|112102.6|112207.6|112100.8|12
1736545370000|2025-01-10 21:42:50|112208.2|112101.5|112209.7|112105.3|112209.8|112105.4|112206.9|112101.5|15
1736545380000|2025-01-10 21:43:00|112211.7|112106|112211.7|112105.8|112213|112107.1|112210.1|112104.3|17
1736545390000|2025-01-10 21:43:10|112212.9|112107.1|112213|112107.3|112213|112107.3|112211.2|112105.4|15
1736545400000|2025-01-10 21:43:20|112213.1|112108.3|112213.5|112110.1|112213.6|112110.3|112212.3|112107.8|17
1736545410000|2025-01-10 21:43:30|112213.1|112108.2|112215.2|112111.7|112216.1|112111.7|112212.5|112107.2|16
1736545420000|2025-01-10 21:43:40|112215|112109.6|112213.7|112108|112215.6|112112.1|112212.7|112107.8|16
1736545430000|2025-01-10 21:43:50|112214.4|112110.2|112213.4|112109.7|112215|112111.2|112212.7|112107.3|17
1736545440000|2025-01-10 21:44:00|112215.3|112109.5|112213.6|112109.3|112215.9|112110.8|112212.6|112107.6|14
1736545450000|2025-01-10 21:44:10|112213.7|112108.3|112214.2|112109.5|112214.2|112109.5|112212.6|112107.7|13
1736545460000|2025-01-10 21:44:20|112214.1|112108.5|112214.4|112108.7|112214.5|112109.9|112213.7|112107.4|12
1736545470000|2025-01-10 21:44:30|112214.1|112109.7|112215.6|112109.8|112215.6|112110|112214|112107.5|12
1736545480000|2025-01-10 21:44:40|112214.7|112108.8|112216.7|112109.3|112216.7|112110.1|112213.9|112107.4|17
1736545490000|2025-01-10 21:44:50|112216.6|112111.1|112214.5|112108.7|112216.8|112111.3|112214|112108.2|19
1736545500000|2025-01-10 21:45:00|112215|112109.9|112216.1|112104.3|112216.2|112110.5|112212|112102.5|17
1736545510000|2025-01-10 21:45:10|112214.1|112102.1|112215.9|112104.3|112216.1|112104.6|112214.1|112102.1|10
1736545520000|2025-01-10 21:45:20|112214.2|112102.4|112216.2|112104.3|112216.2|112104.4|112214.2|112102.4|9
1736545530000|2025-01-10 21:45:30|112214.5|112102.5|112215.3|112101.3|112218.8|112104.3|112207.2|112091.2|15
1736545540000|2025-01-10 21:45:40|112216.9|112103.2|112216.9|112103.2|112217|112103.3|112215.3|112101.3|10
1736545550000|2025-01-10 21:45:50|112216.2|112101.3|112215.8|112103.5|112216.2|112104.8|112214.2|112101.3|11
1736545560000|2025-01-10 21:46:00|112213.7|112100.9|112213.6|112101.3|112214|112102.6|112211.8|112099.5|9
1736545570000|2025-01-10 21:46:10|112211.9|112099.6|112214.1|112101.4|112215.9|112103.5|112211.9|112099.6|12
1736545580000|2025-01-10 21:46:20|112215.9|112103.6|112215.6|112103.5|112215.9|112103.6|112213.9|112101.4|11
1736545590000|2025-01-10 21:46:30|112213.9|112103.2|112213|112102.7|112215.6|112103.5|112211.3|112100.9|10
1736545600000|2025-01-10 21:46:40|112211|112102.9|112213|112102.3|112213|112102.9|112211|112100.5|9
1736545610000|2025-01-10 21:46:50|112211.4|112100.5|112213.1|112102.5|112213.2|112102.6|112211.4|112100.4|11
1736545620000|2025-01-10 21:47:00|112212.3|112101.6|112211.5|112100.7|112212.3|112101.6|112209.5|112100.5|10
1736545630000|2025-01-10 21:47:10|112209.7|112100.8|112211.4|112101.8|112212|112101.8|112209.6|112099.5|11
1736545640000|2025-01-10 21:47:20|112209.7|112099.6|112211.6|112101.1|112211.7|112101.1|112208.9|112098.8|11
1736545650000|2025-01-10 21:47:30|112210.2|112101.6|112211.7|112101.2|112212.1|112102.2|112210|112101.2|12
1736545660000|2025-01-10 21:47:40|112212.5|112103.9|112214.6|112101.8|112216.4|112103.9|112208.3|112092.3|13
1736545670000|2025-01-10 21:47:50|112211.7|112103.8|112211.5|112105|112212.1|112105.1|112209.5|112093.5|11
1736545680000|2025-01-10 21:48:00|112210.2|112103.3|112211.6|112106.7|112213.1|112109.6|112210.1|112103.3|12
1736545690000|2025-01-10 21:48:10|112213|112108.5|112214.9|112105.1|112223.5|112108.5|112210.9|112097.4|16
1736545700000|2025-01-10 21:48:20|112213.1|112106.4|112211.9|112099.2|112216.7|112107.4|112210.1|112097.2|21
1736545710000|2025-01-10 21:48:30|112213.3|112098.9|112208.2|112096.9|112213.3|112106|112204.7|112096|19
1736545720000|2025-01-10 21:48:40|112206.2|112094.9|112212.1|112102.3|112213.1|112102.3|112205.4|112094.9|16
1736545730000|2025-01-10 21:48:50|112212|112099.7|112206.8|112099.1|112212.1|112102.4|112206.8|112098.9|10
1736545740000|2025-01-10 21:49:00|112205.6|112099.3|112204.4|112098.4|112206.9|112100|112202.1|112098.4|6
1736545750000|2025-01-10 21:49:10|112202.5|112097.3|112200.6|112097.2|112203.8|112097.9|112200.6|112094.4|8
1736545760000|2025-01-10 21:49:20|112201.8|112097.4|112197.2|112092.6|112201.8|112097.4|112196.8|112090.9|9
1736545770000|2025-01-10 21:49:30|112196.9|112091|112199.6|112091.9|112199.6|112092.8|112196.9|112090.2|9
1736545780000|2025-01-10 21:49:40|112198.3|112090.3|112199.2|112093.2|112200.1|112093.2|112198.3|112090.3|9
1736545790000|2025-01-10 21:49:50||112091.8||112091.8||112091.8||112091.8|1
1736545800000|2025-01-10 21:50:00|112198.1|112090.7|112202.2|112092.3|112203.1|112095|112198.1|112089.1|29
1736545810000|2025-01-10 21:50:10|112203.6|112094|112199.8|112092.3|112203.6|112095.1|112198.3|112088.6|28
1736545820000|2025-01-10 21:50:20|112198.9|112091.3|112201|112090.9|112203.5|112094.3|112196.1|112088.1|29
1736545830000|2025-01-10 21:50:30|112202.3|112092.4|112200.1|112090.5|112206.1|112096.2|112198.7|112088.7|25
1736545840000|2025-01-10 21:50:40|112200.5|112091.1|112204.3|112093.9|112216.4|112100.4|112198.7|112087.9|24
1736545850000|2025-01-10 21:50:50|112202.4|112092|112200.7|112092.6|112202.5|112094.3|112198.6|112090|24
1736545860000|2025-01-10 21:51:00|112199.3|112091|112201.9|112091.7|112203.1|112095.4|112199.3|112089.8|23
1736545870000|2025-01-10 21:51:10|112200.8|112092.4|112205.9|112090.3|112205.9|112093.4|112199.2|112088.8|24
1736545880000|2025-01-10 21:51:20|112204.4|112091.9|112202.1|112093|112205.9|112094.8|112202.1|112090.2|17
1736545890000|2025-01-10 21:51:30|112200.4|112091.2|112204.6|112092.5|112218|112102|112198.8|112082.8|23
1736545900000|2025-01-10 21:51:40|112202.9|112090.8|112210.7|112095.3|112210.8|112096.2|112200.7|112089.8|32
1736545910000|2025-01-10 21:51:50|112210.8|112094.8|112209.6|112093.6|112211|112096.7|112206.4|112090.4|23
1736545920000|2025-01-10 21:52:00|112210.5|112094.5|112209.7|112095.2|112211.5|112097.2|112207.9|112092.6|27
1736545930000|2025-01-10 21:52:10|112210.9|112096.3|112209|112093.7|112212.7|112097|112205.2|112089.2|28
1736545940000|2025-01-10 21:52:20|112209.4|112094.7|112209.5|112097.3|112211.5|112097.8|112208|112093.2|25
1736545950000|2025-01-10 21:52:30|112210.8|112097.2|112212|112098|112212|112099|112208|112093.8|24
1736545960000|2025-01-10 21:52:40|112210.5|112096.1|112210.9|112096.9|112212.1|112098.5|112208.6|112094.6|20
1736545970000|2025-01-10 21:52:50|112209.8|112095.6|112213.4|112097.4|112213.4|112097.8|112208|112093.3|20
1736545980000|2025-01-10 21:53:00|112204.9|112090.8|112213.9|112105.7|112213.9|112105.7|112204.9|112090.8|20
1736545990000|2025-01-10 21:53:10|112215.4|112106.7|112215.3|112103.4|112216.3|112106.9|112209.3|112093.3|27
1736546000000|2025-01-10 21:53:20|112213.8|112101.9|112215.2|112108.4|112215.8|112108.4|112212.3|112100.5|29
1736546010000|2025-01-10 21:53:30|112213.7|112106.5|112212.2|112104.1|112215.3|112107|112211.3|112103.3|24
1736546020000|2025-01-10 21:53:40|112213.7|112105.8|112215.4|112099.4|112217.3|112106.8|112206|112090|26
1736546030000|2025-01-10 21:53:50|112217.3|112101.3|112215.3|112099.3|112231.2|112115.2|112213.5|112097.5|28
1736546040000|2025-01-10 21:54:00|112217.3|112101.3|112217.2|112101.2|112232.9|112116.9|112209.4|112093.4|26
1736546050000|2025-01-10 21:54:10|112214.8|112098.8|112215.3|112099.3|112218.2|112102.2|112212.8|112096.8|22
1736546060000|2025-01-10 21:54:20|112216.7|112100.7|112215.2|112099.2|112218.2|112102.2|112214.6|112098.6|19
1736546070000|2025-01-10 21:54:30|112217.7|112101.7|112214.3|112098.3|112219.7|112103.7|112214.3|112098.3|17
1736546080000|2025-01-10 21:54:40|112204.7|112088.7|112215.8|112099.8|112221.4|112105.4|112204.7|112088.7|30
1736546090000|2025-01-10 21:54:50|112214.2|112098.2|112214.2|112098.2|112217.2|112101.2|112214.1|112098.1|21
1736546100000|2025-01-10 21:55:00|112215.8|112099.8|112217.7|112101.7|112230|112114|112200.9|112084.9|42
1736546110000|2025-01-10 21:55:10|112219|112103|112215.2|112099.2|112232.5|112116.5|112205|112089|23
1736546120000|2025-01-10 21:55:20|112214.8|112098.8|112219.2|112103.2|112222.8|112106.8|112214.8|112098.8|8
1736546130000|2025-01-10 21:55:30|112215.7|112099.7|112213.3|112097.3|112230.9|112114.9|112204.2|112088.2|18
1736546140000|2025-01-10 21:55:40|112220|112104|112213.9|112097.9|112220|112104|112206.3|112090.3|11
1736546150000|2025-01-10 21:55:50|112210|112094|112214.1|112098.1|112233.6|112117.6|112210|112094|22
1736546160000|2025-01-10 21:56:00|112215.4|112099.4|112214.6|112098.6|112218.3|112102.3|112207.5|112091.5|21
1736546170000|2025-01-10 21:56:10|112213.1|112097.1|112207.9|112091.9|112233.5|112117.5|112207.5|112091.5|27
1736546180000|2025-01-10 21:56:20|112206.3|112090.3|112239.7|112123.7|112239.7|112123.7|112206.3|112090.3|19
1736546190000|2025-01-10 21:56:30|112241.2|112125.2|112233.2|112117.2|112243.5|112127.5|112212.5|112096.5|49
1736546200000|2025-01-10 21:56:40|112228.1|112112.1|112242.6|112126.6|112245.1|112129.1|112211|112095|44
1736546210000|2025-01-10 21:56:50|112240.2|112124.2|112250.8|112134.8|112333.2|112217.2|112200.8|112084.8|55
1736546220000|2025-01-10 21:57:00|112252.5|112136.5|112305.7|112189.7|112305.7|112189.7|112195|112079|18
1736546230000|2025-01-10 21:57:10|112316.7|112200.7|112255.5|112139.5|112316.7|112200.7|112255.5|112139.5|11
1736546240000|2025-01-10 21:57:20|112255.4|112139.4|112218|112102|112255.4|112139.4|112217.7|112101.7|4
1736546290000|2025-01-10 21:58:10|112243.7|112127.7|112242.8|112126.8|112243.7|112127.7|112228.5|112112.5|6
1736546300000|2025-01-10 21:58:20|112226.7|112110.7|112237.8|112121.8|112258.4|112142.4|112226.1|112110.1|10
1736726400000|2025-01-13 00:00:00|112277.7|112161.7|112274.4|112158.4|112281.3|112165.3|112256.3|112140.3|14
1736726410000|2025-01-13 00:00:10|112274.5|112158.5|112272|112156|112275|112159|112256.6|112140.6|10
1736726420000|2025-01-13 00:00:20|112273|112157|112268.2|112152.2|112281.3|112165.3|112233.5|112117.5|17
1736726430000|2025-01-13 00:00:30|112266.8|112150.8|112265.3|112149.3|112266.8|112150.8|112242|112126|19
1736726440000|2025-01-13 00:00:40|112265.1|112149.1|112268.7|112152.7|112268.7|112152.7|112243|112127|19
1736726450000|2025-01-13 00:00:50|112269.4|112153.4|112267.2|112151.2|112269.6|112153.6|112264.9|112148.9|14
1736726460000|2025-01-13 00:01:00|112267.3|112151.3|112266.1|112150.1|112269.5|112153.5|112248.5|112132.5|14
1736726470000|2025-01-13 00:01:10|112266.2|112150.2|112260.4|112144.4|112266.2|112150.2|112242.5|112126.5|23
1736726480000|2025-01-13 00:01:20|112262.5|112146.5|112258.9|112142.9|112264.1|112148.1|112258.6|112142.6|16
1736726490000|2025-01-13 00:01:30|112259.7|112143.7|112257.4|112141.4|112270.5|112154.5|112252.7|112136.7|22
1736726500000|2025-01-13 00:01:40|112256.5|112140.5|112260.4|112144.4|112271.5|112155.5|112234|112118|16
1736726510000|2025-01-13 00:01:50|112238.1|112122.1|112260.3|112144.3|112260.4|112144.4|112238.1|112122.1|16
1736726520000|2025-01-13 00:02:00|112261.6|112145.6|112257.4|112141.4|112261.6|112145.6|112255.4|112139.4|12
1736726530000|2025-01-13 00:02:10|112259.9|112143.9|112255|112139|112263.1|112147.1|112250.9|112134.9|21
1736726540000|2025-01-13 00:02:20|112255.8|112139.8|112262.3|112146.3|112265.2|112149.2|112255|112139|18
1736726550000|2025-01-13 00:02:30|112261.3|112145.3|112260.6|112144.6|112263.6|112147.6|112258.1|112142.1|28
1736726560000|2025-01-13 00:02:40|112260.1|112144.1|112258.1|112142.1|112264.4|112148.4|112255.8|112139.8|19
1736726570000|2025-01-13 00:02:50|112259.9|112143.9|112258.8|112142.8|112263.8|112147.8|112247.1|112131.1|19
1736726580000|2025-01-13 00:03:00|112259.6|112143.6|112258.1|112142.1|112262.7|112146.7|112258.1|112142.1|24
1736726590000|2025-01-13 00:03:10|112258.4|112142.4|112258.2|112142.2|112258.4|112142.4|112243.1|112127.1|19
1736726600000|2025-01-13 00:03:20|112243|112127|112256.5|112140.5|112264.3|112148.3|112243|112127|21
1736726610000|2025-01-13 00:03:30|112255.5|112139.5|112274|112158|112274.8|112158.8|112227.4|112111.4|23
1736726620000|2025-01-13 00:03:40|112274.7|112158.7|112268.5|112152.5|112274.7|112158.7|112264.9|112148.9|35
1736726630000|2025-01-13 00:03:50|112268.6|112152.6|112271.8|112155.8|112274.9|112158.9|112267.1|112151.1|13
1736726640000|2025-01-13 00:04:00|112272|112156|112271.3|112155.3|112275.2|112159.2|112269.5|112153.5|24
1736726650000|2025-01-13 00:04:10|112272.3|112156.3|112272.9|112156.9|112275.4|112159.4|112271.5|112155.5|11
1736726660000|2025-01-13 00:04:20|112272.7|112156.7|112276.4|112160.4|112278.6|112162.6|112267.9|112151.9|13
1736726670000|2025-01-13 00:04:30|112276.7|112160.7|112277.6|112161.6|112280.1|112164.1|112276.7|112160.7|21
1736726680000|2025-01-13 00:04:40|112273.3|112157.3|112276.2|112160.2|112284|112168|112273.3|112157.3|16
1736726690000|2025-01-13 00:04:50|112277.1|112161.1|112281.9|112165.9|112281.9|112165.9|112277.1|112161.1|13
1736726700000|2025-01-13 00:05:00|112282.2|112166.2|112279.5|112163.5|112284.2|112168.2|112279.5|112163.5|13
1736726710000|2025-01-13 00:05:10|112281.5|112165.5|112280.4|112164.4|112284.7|112168.7|112279.5|112163.5|4
1736726720000|2025-01-13 00:05:20|112280.6|112164.6|112277.8|112161.8|112281.8|112165.8|112277.4|112161.4|13
1736726730000|2025-01-13 00:05:30|112280.8|112164.8|112278.1|112162.1|112280.8|112164.8|112276.7|112160.7|11
1736726740000|2025-01-13 00:05:40|112278|112162|112279.4|112163.4|112279.4|112163.4|112277|112161|10
1736726750000|2025-01-13 00:05:50|112281.4|112165.4|112289.6|112173.6|112291.4|112175.4|112279.4|112163.4|21
1736726760000|2025-01-13 00:06:00|112288.6|112172.6|112293.5|112177.5|112295.3|112179.3|112288.2|112172.2|15
1736726770000|2025-01-13 00:06:10|112292.2|112176.2|112298.3|112182.3|112301.3|112185.3|112292.2|112176.2|12
1736726780000|2025-01-13 00:06:20|112284.6|112168.6|112295.4|112179.4|112296.8|112180.8|112284.6|112168.6|3
1736726790000|2025-01-13 00:06:30|112296.8|112180.8|112293.3|112177.3|112296.8|112180.8|112291.6|112175.6|10
1736726800000|2025-01-13 00:06:40|112292.6|112176.6|112288.6|112172.6|112294.3|112178.3|112287.9|112171.9|8
1736726810000|2025-01-13 00:06:50|112289.5|112173.5|112292.2|112176.2|112293.5|112177.5|112289.3|112173.3|12
1736726820000|2025-01-13 00:07:00|112293.6|112177.6|112293.5|112177.5|112293.6|112177.6|112292.7|112176.7|3
1736726830000|2025-01-13 00:07:10|112290.5|112174.5|112288.9|112172.9|112290.5|112174.5|112287.9|112171.9|5
1736726840000|2025-01-13 00:07:20|112288.1|112172.1|112290.4|112174.4|112293.5|112177.5|112287.3|112171.3|9
1736726850000|2025-01-13 00:07:30|112292.1|112176.1|112290|112174|112292.1|112176.1|112289.4|112173.4|7
1736726860000|2025-01-13 00:07:40|112288.5|112172.5|112289.7|112173.7|112289.7|112173.7|112288|112172|6
1736726870000|2025-01-13 00:07:50|112291.5|112175.5|112283.6|112167.6|112291.5|112175.5|112272.2|112156.2|9
1736726880000|2025-01-13 00:08:00|112282.9|112166.9|112288.2|112172.2|112288.2|112172.2|112282.9|112166.9|10
1736726890000|2025-01-13 00:08:10|112287.4|112171.4|112288.7|112172.7|112288.7|112172.7|112283.1|112167.1|12
1736726900000|2025-01-13 00:08:20|112287.8|112171.8|112283.7|112167.7|112292.8|112176.8|112283.7|112167.7|10
1736726910000|2025-01-13 00:08:30|112284.1|112168.1|112285.9|112169.9|112288.5|112172.5|112284.1|112168.1|6
1736726920000|2025-01-13 00:08:40|112285.1|112169.1|112286.3|112170.3|112288|112172|112270.5|112154.5|6
1736726930000|2025-01-13 00:08:50|112287.4|112171.4|112286.9|112170.9|112287.4|112171.4|112273.5|112157.5|5
1736726940000|2025-01-13 00:09:00|112284.7|112168.7|112288.9|112172.9|112296.6|112180.6|112281.1|112165.1|13
1736726950000|2025-01-13 00:09:10|112294.2|112178.2|112291.7|112175.7|112296.8|112180.8|112284.8|112168.8|20
1736726960000|2025-01-13 00:09:20|112289.2|112173.2|112291.5|112175.5|112291.5|112175.5|112288.9|112172.9|12
1736726970000|2025-01-13 00:09:30|112287.7|112171.7|112292.3|112176.3|112293.8|112177.8|112287.4|112171.4|23
1736726980000|2025-01-13 00:09:40|112292.2|112176.2|112293.4|112177.4|112296.5|112180.5|112287.7|112171.7|13
1736726990000|2025-01-13 00:09:50|112292.8|112176.8|112293.2|112177.2|112296.5|112180.5|112290.3|112174.3|26
1736727000000|2025-01-13 00:10:00|112292.6|112176.6|112298.9|112182.9|112306.4|112190.4|112292.6|112176.6|13
1736727010000|2025-01-13 00:10:10|112296.3|112180.3|112306.8|112190.8|112311.9|112195.9|112296.3|112180.3|6
1736727020000|2025-01-13 00:10:20|112307.6|112191.6|112312.1|112196.1|112317.4|112201.4|112302.5|112186.5|15
1736727030000|2025-01-13 00:10:30|112312.2|112196.2|112312.4|112196.4|112325.1|112209.1|112306.6|112190.6|12
1736727040000|2025-01-13 00:10:40|112310.8|112194.8|112309.3|112193.3|112310.8|112194.8|112308.2|112192.2|9
1736727050000|2025-01-13 00:10:50|112307.3|112191.3|112304.5|112188.5|112309.3|112193.3|112304.5|112188.5|8
1736727060000|2025-01-13 00:11:00|112303.7|112187.7|112301.3|112185.3|112303.7|112187.7|112301.3|112185.3|3
1736727070000|2025-01-13 00:11:10|112299|112183|112296|112180|112302|112186|112296|112180|6
1736727080000|2025-01-13 00:11:20|112297.6|112181.6|112297.1|112181.1|112298.7|112182.7|112283.6|112167.6|11
1736727090000|2025-01-13 00:11:30|112296.4|112180.4|112300.7|112184.7|112302.4|112186.4|112296.4|112180.4|8
1736727100000|2025-01-13 00:11:40|112301.3|112185.3|112300|112184|112301.3|112185.3|112298.4|112182.4|6
1736727110000|2025-01-13 00:11:50|112299.8|112183.8|112300.5|112184.5|112303.4|112187.4|112295.7|112179.7|8
1736727120000|2025-01-13 00:12:00|112303.4|112187.4|112303.9|112187.9|112312|112196|112297.8|112181.8|18
1736727130000|2025-01-13 00:12:10|112308.9|112192.9|112305.2|112189.2|112308.9|112192.9|112305|112189|5
1736727140000|2025-01-13 00:12:20|112303.8|112187.8|112303.8|112187.8|112304.5|112188.5|112301.7|112185.7|6
1736727150000|2025-01-13 00:12:30|112305|112189|112303|112187|112305.8|112189.8|112301.3|112185.3|13
1736727160000|2025-01-13 00:12:40|112300.2|112184.2|112305.9|112189.9|112306.9|112190.9|112300.2|112184.2|8
1736727170000|2025-01-13 00:12:50|112305.3|112189.3|112299|112183|112306.2|112190.2|112296.3|112180.3|16
1736727180000|2025-01-13 00:13:00|112298.9|112182.9|112292.5|112176.5|112298.9|112182.9|112289.9|112173.9|13
1736727190000|2025-01-13 00:13:10|112292|112176|112303.4|112187.4|112303.4|112187.4|112292|112176|7
1736727200000|2025-01-13 00:13:20|112301.8|112185.8|112304.7|112188.7|112304.7|112188.7|112301.8|112185.8|7
1736727210000|2025-01-13 00:13:30|112304|112188|112302.7|112186.7|112304.7|112188.7|112288|112172|6
1736727220000|2025-01-13 00:13:40|112303.5|112187.5|112300.9|112184.9|112303.5|112187.5|112300.1|112184.1|4
1736727230000|2025-01-13 00:13:50|112303|112187|112303|112187|112303|112187|112303|112187|1
1736727240000|2025-01-13 00:14:00|112304.6|112188.6|112288.5|112172.5|112304.6|112188.6|112288.5|112172.5|7
1736727250000|2025-01-13 00:14:10|112289.8|112173.8|112289.1|112173.1|112289.8|112173.8|112288.5|112172.5|3
1736727260000|2025-01-13 00:14:20|112290.8|112174.8|112290.8|112174.8|112291.7|112175.7|112290|112174|6
1736727270000|2025-01-13 00:14:30|112291.5|112175.5|112290.6|112174.6|112291.5|112175.5|112289.8|112173.8|6
1736727280000|2025-01-13 00:14:40|112289.8|112173.8|112290|112174|112290.7|112174.7|112288.1|112172.1|7
1736727290000|2025-01-13 00:14:50|112288.4|112172.4|112285.4|112169.4|112292.4|112176.4|112281.8|112165.8|11
1736727300000|2025-01-13 00:15:00|112287.4|112171.4|112284.1|112168.1|112287.4|112171.4|112283.3|112167.3|8
1736727310000|2025-01-13 00:15:10|112282|112166|112283|112167|112284|112168|112268.8|112152.8|8
1736727320000|2025-01-13 00:15:20|112282.3|112166.3|112285.6|112169.6|112285.6|112169.6|112282.3|112166.3|6
1736727330000|2025-01-13 00:15:30|112286.8|112170.8|112295.4|112179.4|112298.2|112182.2|112286.8|112170.8|11
1736727340000|2025-01-13 00:15:40|112296|112180|112298.7|112182.7|112298.7|112182.7|112294.6|112178.6|12
1736727350000|2025-01-13 00:15:50|112297.8|112181.8|112299.1|112183.1|112300.7|112184.7|112297.1|112181.1|8
1736727360000|2025-01-13 00:16:00|112300|112184|112297.7|112181.7|112300|112184|112297.7|112181.7|4
1736727370000|2025-01-13 00:16:10|112298.8|112182.8|112298.2|112182.2|112299.8|112183.8|112285.2|112169.2|8
1736727380000|2025-01-13 00:16:20|112298.5|112182.5|112299.9|112183.9|112299.9|112183.9|112297.6|112181.6|6
1736727390000|2025-01-13 00:16:30|112300.8|112184.8|112303.1|112187.1|112306.1|112190.1|112300.8|112184.8|12
1736727400000|2025-01-13 00:16:40|112302.1|112186.1|112302.9|112186.9|112302.9|112186.9|112302.1|112186.1|2
1736727410000|2025-01-13 00:16:50|112298.9|112182.9|112297.2|112181.2|112298.9|112182.9|112292.4|112176.4|5
1736727420000|2025-01-13 00:17:00|112299.7|112183.7|112299.7|112183.7|112299.7|112183.7|112285.5|112169.5|4
1736727430000|2025-01-13 00:17:10|112300|112184|112298.5|112182.5|112307|112191|112298.5|112182.5|4
1736727440000|2025-01-13 00:17:20|112298.4|112182.4|112293.6|112177.6|112302.1|112186.1|112291.5|112175.5|9
1736727450000|2025-01-13 00:17:30|112300.7|112184.7|112299.4|112183.4|112302.9|112186.9|112294|112178|13
1736727460000|2025-01-13 00:17:40|112300.4|112184.4|112299.7|112183.7|112300.4|112184.4|112298.8|112182.8|5
1736727470000|2025-01-13 00:17:50|112298.8|112182.8|112300.7|112184.7|112302.6|112186.6|112293.8|112177.8|20
1736727480000|2025-01-13 00:18:00|112300.5|112184.5|112301.5|112185.5|112303.2|112187.2|112299.3|112183.3|12
1736727490000|2025-01-13 00:18:10|112300.5|112184.5|112298.7|112182.7|112300.5|112184.5|112298.1|112182.1|12
1736727500000|2025-01-13 00:18:20|112299.2|112183.2|112297.3|112181.3|112299.2|112183.2|112294.5|112178.5|10
1736727510000|2025-01-13 00:18:30|112298.9|112182.9|112299.5|112183.5|112300.3|112184.3|112298.9|112182.9|13
1736727520000|2025-01-13 00:18:40|112299.3|112183.3|112294.1|112178.1|112300.2|112184.2|112294.1|112178.1|6
1736727530000|2025-01-13 00:18:50|112299.3|112183.3|112296.2|112180.2|112299.3|112183.3|112296.2|112180.2|4
1736727540000|2025-01-13 00:19:00|112297.2|112181.2|112299.2|112183.2|112300|112184|112295.6|112179.6|7
1736727550000|2025-01-13 00:19:10|112299.4|112183.4|112300.4|112184.4|112301.4|112185.4|112299.4|112183.4|7
1736727560000|2025-01-13 00:19:20|112300.2|112184.2|112298.1|112182.1|112300.5|112184.5|112297|112181|14
1736727570000|2025-01-13 00:19:30|112297|112181|112299|112183|112299.6|112183.6|112293.1|112177.1|7
1736727580000|2025-01-13 00:19:40|112298.8|112182.8|112298.8|112182.8|112298.8|112182.8|112298.8|112182.8|1
1736727590000|2025-01-13 00:19:50|112303.5|112187.5|112298.4|112182.4|112303.5|112187.5|112296.4|112180.4|14
1736727600000|2025-01-13 00:20:00|112299.7|112183.7|112298.9|112182.9|112301.1|112185.1|112298.4|112182.4|10
1736727610000|2025-01-13 00:20:10|112299.9|112183.9|112297.8|112181.8|112306.9|112190.9|112297.6|112181.6|13
1736727620000|2025-01-13 00:20:20|112299.4|112183.4|112297.9|112181.9|112300.1|112184.1|112296|112180|16
1736727630000|2025-01-13 00:20:30|112297.8|112181.8|112289.5|112173.5|112298.4|112182.4|112289.5|112173.5|10
1736727640000|2025-01-13 00:20:40|112288.5|112172.5|112288.1|112172.1|112290.6|112174.6|112287|112171|7
1736727650000|2025-01-13 00:20:50|112289.6|112173.6|112291.7|112175.7|112292|112176|112288.1|112172.1|11
1736727660000|2025-01-13 00:21:00|112290.7|112174.7|112291.1|112175.1|112291.1|112175.1|112287.4|112171.4|12
1736727670000|2025-01-13 00:21:10|112289.6|112173.6|112288.3|112172.3|112289.7|112173.7|112287.2|112171.2|8
1736727680000|2025-01-13 00:21:20|112289.7|112173.7|112287.6|112171.6|112289.7|112173.7|112286|112170|6
1736727690000|2025-01-13 00:21:30|112289|112173|112280.7|112164.7|112290.7|112174.7|112280.7|112164.7|14
1736727700000|2025-01-13 00:21:40|112286.8|112170.8|112285|112169|112290.7|112174.7|112285|112169|12
1736727710000|2025-01-13 00:21:50|112285.7|112169.7|112286.4|112170.4|112286.4|112170.4|112284.3|112168.3|4
1736727720000|2025-01-13 00:22:00|112285.8|112169.8|112288.7|112172.7|112288.7|112172.7|112285.8|112169.8|2
1736727730000|2025-01-13 00:22:10|112285.8|112169.8|112284.3|112168.3|112285.8|112169.8|112284.2|112168.2|6
1736727740000|2025-01-13 00:22:20|112283.3|112167.3|112285.8|112169.8|112285.8|112169.8|112277.1|112161.1|9
1736727750000|2025-01-13 00:22:30|112284.4|112168.4|112284.1|112168.1|112288.6|112172.6|112283.1|112167.1|7
1736727760000|2025-01-13 00:22:40|112285.6|112169.6|112288.9|112172.9|112293.1|112177.1|112284.1|112168.1|7
1736727770000|2025-01-13 00:22:50|112284.5|112168.5|112284|112168|112284.6|112168.6|112280.6|112164.6|14
1736727780000|2025-01-13 00:23:00|112282.2|112166.2|112297.4|112181.4|112297.5|112181.5|112267.8|112151.8|16
1736727790000|2025-01-13 00:23:10|112297.5|112181.5|112287.3|112171.3|112297.5|112181.5|112274.8|112158.8|9
1736727800000|2025-01-13 00:23:20|112288.7|112172.7|112291.2|112175.2|112291.2|112175.2|112261|112145|9
1736727810000|2025-01-13 00:23:30|112284.6|112168.6|112297.6|112181.6|112301.8|112185.8|112283.1|112167.1|14
1736727820000|2025-01-13 00:23:40|112292.8|112176.8|112289.9|112173.9|112294.7|112178.7|112289.9|112173.9|7
1736727830000|2025-01-13 00:23:50|112281.2|112165.2|112292.7|112176.7|112294.6|112178.6|112281.2|112165.2|10
1736727840000|2025-01-13 00:24:00|112292.6|112176.6|112295.4|112179.4|112301.4|112185.4|112292.6|112176.6|15
1736727850000|2025-01-13 00:24:10|112296.5|112180.5|112295.7|112179.7|112296.5|112180.5|112295.4|112179.4|4
1736727860000|2025-01-13 00:24:20|112296.2|112180.2|112304.7|112188.7|112305.5|112189.5|112296.2|112180.2|4
1736727870000|2025-01-13 00:24:30|112305.5|112189.5|112304.5|112188.5|112305.9|112189.9|112304.5|112188.5|3
1736727880000|2025-01-13 00:24:40|112305.9|112189.9|112303.8|112187.8|112305.9|112189.9|112300.5|112184.5|5
1736727890000|2025-01-13 00:24:50|112304.1|112188.1|112302.7|112186.7|112305.3|112189.3|112302.7|112186.7|4
1736727900000|2025-01-13 00:25:00|112290.9|112174.9|112304.8|112188.8|112306.7|112190.7|112290.9|112174.9|10
1736727910000|2025-01-13 00:25:10|112293.2|112177.2|112300.2|112184.2|112304.8|112188.8|112287.7|112171.7|8
1736727920000|2025-01-13 00:25:20|112297.4|112181.4|112298|112182|112300.2|112184.2|112297.4|112181.4|5
1736727930000|2025-01-13 00:25:30|112298.9|112182.9|112297.6|112181.6|112298.9|112182.9|112296.5|112180.5|5
1736727940000|2025-01-13 00:25:40|112297.3|112181.3|112294.4|112178.4|112297.6|112181.6|112283.7|112167.7|14
1736727950000|2025-01-13 00:25:50|112285.9|112169.9|112287.5|112171.5|112290.7|112174.7|112285.9|112169.9|6
1736727960000|2025-01-13 00:26:00|112285.9|112169.9|112284|112168|112285.9|112169.9|112279.1|112163.1|3
1736727970000|2025-01-13 00:26:10|112285.2|112169.2|112288.2|112172.2|112288.9|112172.9|112284|112168|7
1736727980000|2025-01-13 00:26:20|112287.3|112171.3|112285.3|112169.3|112288.2|112172.2|112282.7|112166.7|11
1736727990000|2025-01-13 00:26:30|112286.1|112170.1|112288.9|112172.9|112289.1|112173.1|112286.1|112170.1|12
1736728000000|2025-01-13 00:26:40|112288.1|112172.1|112286.6|112170.6|112288.1|112172.1|112285|112169|4
1736728010000|2025-01-13 00:26:50|112284.8|112168.8|112288.2|112172.2|112290.4|112174.4|112284.8|112168.8|6
1736728020000|2025-01-13 00:27:00|112289.5|112173.5|112284.8|112168.8|112289.5|112173.5|112284.8|112168.8|3
1736728030000|2025-01-13 00:27:10|112286.2|112170.2|112288.4|112172.4|112289.3|112173.3|112286.2|112170.2|5
1736728040000|2025-01-13 00:27:20|112289.4|112173.4|112303.7|112187.7|112303.7|112187.7|112289.4|112173.4|7
1736728050000|2025-01-13 00:27:30|112302.4|112186.4|112292.2|112176.2|112302.4|112186.4|112289.1|112173.1|17
1736728060000|2025-01-13 00:27:40|112294|112178|112294.2|112178.2|112294.9|112178.9|112287.3|112171.3|9
1736728070000|2025-01-13 00:27:50|112279.8|112163.8|112291.5|112175.5|112295.1|112179.1|112279.8|112163.8|10
1736728080000|2025-01-13 00:28:00|112292.6|112176.6|112294.3|112178.3|112294.3|112178.3|112290.9|112174.9|7
1736728090000|2025-01-13 00:28:10|112280.4|112164.4|112288.7|112172.7|112304.8|112188.8|112280.4|112164.4|15
1736728100000|2025-01-13 00:28:20|112285.6|112169.6|112289.9|112173.9|112289.9|112173.9|112285.6|112169.6|3
1736728110000|2025-01-13 00:28:30|112293.1|112177.1|112293.2|112177.2|112296.6|112180.6|112272.4|112156.4|8
1736728120000|2025-01-13 00:28:40|112298.1|112182.1|112296.6|112180.6|112298.1|112182.1|112296.6|112180.6|2
1736728130000|2025-01-13 00:28:50|112297.9|112181.9|112298.5|112182.5|112299.4|112183.4|112297.9|112181.9|5
1736728140000|2025-01-13 00:29:00|112296.5|112180.5|112298.6|112182.6|112300.4|112184.4|112292.3|112176.3|13
1736728150000|2025-01-13 00:29:10|112298.9|112182.9|112293.5|112177.5|112299.2|112183.2|112285.1|112169.1|9
1736728160000|2025-01-13 00:29:20|112293.4|112177.4|112300.6|112184.6|112303.2|112187.2|112275.3|112159.3|24
1736728170000|2025-01-13 00:29:30|112300.3|112184.3|112299.1|112183.1|112301.3|112185.3|112298.1|112182.1|7
1736728180000|2025-01-13 00:29:40|112299.6|112183.6|112300.6|112184.6|112303.1|112187.1|112299.5|112183.5|9
1736728190000|2025-01-13 00:29:50|112300.4|112184.4|112300.9|112184.9|112300.9|112184.9|112298.1|112182.1|9
1736728200000|2025-01-13 00:30:00|112302.3|112186.3|112309.8|112193.8|112309.8|112193.8|112300.6|112184.6|14
1736728210000|2025-01-13 00:30:10|112309.9|112193.9|112300.6|112184.6|112309.9|112193.9|112294.7|112178.7|11
1736728220000|2025-01-13 00:30:20|112300.1|112184.1|112301.4|112185.4|112301.4|112185.4|112300.1|112184.1|2
1736728230000|2025-01-13 00:30:30|112302.5|112186.5|112301.6|112185.6|112302.5|112186.5|112289.3|112173.3|4
1736728240000|2025-01-13 00:30:40|112303|112187|112306.2|112190.2|112306.2|112190.2|112299.2|112183.2|11
1736728250000|2025-01-13 00:30:50|112306.1|112190.1|112297|112181|112306.1|112190.1|112297|112181|4
1736728260000|2025-01-13 00:31:00|112288.7|112172.7|112302|112186|112302|112186|112288.7|112172.7|5
1736728270000|2025-01-13 00:31:10|112299.1|112183.1|112306.2|112190.2|112306.2|112190.2|112285.6|112169.6|6
1736728280000|2025-01-13 00:31:20|112297.4|112181.4|112299.5|112183.5|112313.7|112197.7|112278.5|112162.5|13
1736728290000|2025-01-13 00:31:30|112299.1|112183.1|112302.1|112186.1|112302.4|112186.4|112288.4|112172.4|9
1736728300000|2025-01-13 00:31:40|112302|112186|112300.7|112184.7|112302|112186|112286.6|112170.6|13
1736728310000|2025-01-13 00:31:50|112300.8|112184.8|112301.1|112185.1|112301.2|112185.2|112300.8|112184.8|5
1736728320000|2025-01-13 00:32:00|112290.7|112174.7|112298.6|112182.6|112300.4|112184.4|112290.7|112174.7|18
1736728330000|2025-01-13 00:32:10|112299.2|112183.2|112299.6|112183.6|112301.9|112185.9|112296.8|112180.8|18
1736728340000|2025-01-13 00:32:20|112299.7|112183.7|112298.5|112182.5|112300.4|112184.4|112294|112178|12
1736728350000|2025-01-13 00:32:30|112299.4|112183.4|112298.6|112182.6|112299.4|112183.4|112295.6|112179.6|9
1736728360000|2025-01-13 00:32:40|112299.4|112183.4|112296.2|112180.2|112300|112184|112296.2|112180.2|11
1736728370000|2025-01-13 00:32:50|112295.7|112179.7|112297.5|112181.5|112297.5|112181.5|112291.1|112175.1|16
1736728380000|2025-01-13 00:33:00|112298.5|112182.5|112297.2|112181.2|112301.5|112185.5|112292.2|112176.2|15
1736728390000|2025-01-13 00:33:10|112297.3|112181.3|112301.5|112185.5|112304.8|112188.8|112297.3|112181.3|17
1736728400000|2025-01-13 00:33:20|112301.2|112185.2|112304.4|112188.4|112305.6|112189.6|112298.7|112182.7|11
1736728410000|2025-01-13 00:33:30|112305.6|112189.6|112303.9|112187.9|112306.4|112190.4|112296.9|112180.9|16
1736728420000|2025-01-13 00:33:40|112304.1|112188.1|112300.4|112184.4|112304.1|112188.1|112276.3|112160.3|16
1736728430000|2025-01-13 00:33:50|112301.4|112185.4|112295.7|112179.7|112301.9|112185.9|112292.1|112176.1|23
1736728440000|2025-01-13 00:34:00|112295.5|112179.5|112297.5|112181.5|112302.1|112186.1|112286.9|112170.9|20
1736728450000|2025-01-13 00:34:10|112294.3|112178.3|112267|112151|112296.2|112180.2|112266.9|112150.9|26
1736728460000|2025-01-13 00:34:20|112278.9|112162.9|112272.6|112156.6|112283.9|112167.9|112272.1|112156.1|14
1736728470000|2025-01-13 00:34:30|112271.3|112155.3|112282|112166|112282.5|112166.5|112269.8|112153.8|24
1736728480000|2025-01-13 00:34:40|112279.9|112163.9|112270.5|112154.5|112280.5|112164.5|112270.5|112154.5|35
1736728490000|2025-01-13 00:34:50|112270.4|112154.4|112269.3|112153.3|112272.6|112156.6|112247.7|112131.7|19
1736728500000|2025-01-13 00:35:00|112268.4|112152.4|112265.2|112149.2|112268.7|112152.7|112265|112149|21
1736728510000|2025-01-13 00:35:10|112265.4|112149.4|112270.7|112154.7|112270.7|112154.7|112264.8|112148.8|23
1736728520000|2025-01-13 00:35:20|112268.7|112152.7|112271.2|112155.2|112280.8|112164.8|112268|112152|15
1736728530000|2025-01-13 00:35:30|112274.1|112158.1|112277.2|112161.2|112277.2|112161.2|112270.2|112154.2|23
1736728540000|2025-01-13 00:35:40|112274.1|112158.1|112268.1|112152.1|112274.8|112158.8|112267.3|112151.3|20
1736728550000|2025-01-13 00:35:50|112269.9|112153.9|112271.2|112155.2|112273.8|112157.8|112268.3|112152.3|18
1736728560000|2025-01-13 00:36:00|112270.3|112154.3|112270|112154|112271.3|112155.3|112268.1|112152.1|12
1736728570000|2025-01-13 00:36:10|112269.4|112153.4|112271.9|112155.9|112273.8|112157.8|112265.8|112149.8|24
1736728580000|2025-01-13 00:36:20|112272|112156|112270.5|112154.5|112272.3|112156.3|112265.3|112149.3|20
1736728590000|2025-01-13 00:36:30|112267.9|112151.9|112271.1|112155.1|112271.1|112155.1|112265.4|112149.4|17
1736728600000|2025-01-13 00:36:40|112270.7|112154.7|112275.3|112159.3|112276.2|112160.2|112245.6|112129.6|30
1736728610000|2025-01-13 00:36:50|112275.6|112159.6|112272.8|112156.8|112275.8|112159.8|112268.3|112152.3|20
1736728620000|2025-01-13 00:37:00|112273.7|112157.7|112268.7|112152.7|112274.9|112158.9|112268.4|112152.4|18
1736728630000|2025-01-13 00:37:10|112268.1|112152.1|112263.4|112147.4|112268.4|112152.4|112263.4|112147.4|10
1736728640000|2025-01-13 00:37:20|112263.2|112147.2|112270.7|112154.7|112270.8|112154.8|112263.2|112147.2|12
1736728650000|2025-01-13 00:37:30|112270.6|112154.6|112266.5|112150.5|112270.6|112154.6|112266.5|112150.5|5
1736728660000|2025-01-13 00:37:40|112266.4|112150.4|112267.5|112151.5|112268.7|112152.7|112266.4|112150.4|12
1736728670000|2025-01-13 00:37:50|112265.9|112149.9|112265.4|112149.4|112265.9|112149.9|112265.4|112149.4|6
1736728680000|2025-01-13 00:38:00|112265.8|112149.8|112265.2|112149.2|112266.7|112150.7|112265.2|112149.2|8
1736728690000|2025-01-13 00:38:10|112265.1|112149.1|112267.2|112151.2|112267.5|112151.5|112265.1|112149.1|7
1736728700000|2025-01-13 00:38:20|112267.1|112151.1|112267.4|112151.4|112268.9|112152.9|112267.1|112151.1|8
1736728710000|2025-01-13 00:38:30|112268.1|112152.1|112274.1|112158.1|112275.1|112159.1|112267.8|112151.8|10
1736728720000|2025-01-13 00:38:40|112274.8|112158.8|112275|112159|112275.8|112159.8|112274.6|112158.6|11
1736728730000|2025-01-13 00:38:50|112274.9|112158.9|112272.2|112156.2|112275.4|112159.4|112246.4|112130.4|8
1736728740000|2025-01-13 00:39:00|112272.1|112156.1|112275.9|112159.9|112275.9|112159.9|112272|112156|8
1736728750000|2025-01-13 00:39:10|112275.7|112159.7|112278.2|112162.2|112278.3|112162.3|112274.8|112158.8|8
1736728760000|2025-01-13 00:39:20|112278.3|112162.3|112281.3|112165.3|112281.6|112165.6|112278.1|112162.1|9
1736728770000|2025-01-13 00:39:30|112281.1|112165.1|112284.4|112168.4|112285.3|112169.3|112281.1|112165.1|8
1736728780000|2025-01-13 00:39:40|112284.5|112168.5|112280|112164|112284.5|112168.5|112280|112164|12
1736728790000|2025-01-13 00:39:50|112279.9|112163.9|112279.7|112163.7|112280.4|112164.4|112279.7|112163.7|6
1736728800000|2025-01-13 00:40:00|112279.8|112163.8|112285.3|112169.3|112285.9|112169.9|112259.8|112143.8|16
1736728810000|2025-01-13 00:40:10|112284.6|112168.6|112284.7|112168.7|112284.9|112168.9|112283.9|112167.9|8
1736728820000|2025-01-13 00:40:20|112284.8|112168.8|112281.2|112165.2|112285.7|112169.7|112258.7|112142.7|17
1736728830000|2025-01-13 00:40:30|112281.1|112165.1|112273|112157|112281.1|112165.1|112271.1|112155.1|13
1736728840000|2025-01-13 00:40:40|112283.2|112167.2|112292.4|112176.4|112296.6|112180.6|112280.6|112164.6|20
1736728850000|2025-01-13 00:40:50|112295.2|112179.2|112290.6|112174.6|112296.2|112180.2|112286.7|112170.7|12
1736728860000|2025-01-13 00:41:00|112293.8|112177.8|112299.7|112183.7|112302.1|112186.1|112291.6|112175.6|12
1736728870000|2025-01-13 00:41:10|112301.1|112185.1|112291.3|112175.3|112301.8|112185.8|112291.3|112175.3|9
1736728880000|2025-01-13 00:41:20|112290.6|112174.6|112294.6|112178.6|112294.6|112178.6|112290.5|112174.5|10
1736728890000|2025-01-13 00:41:30|112294|112178|112294.4|112178.4|112298.7|112182.7|112293|112177|16
1736728900000|2025-01-13 00:41:40|112295.2|112179.2|112292.7|112176.7|112295.2|112179.2|112290.6|112174.6|16
1736728910000|2025-01-13 00:41:50|112292.3|112176.3|112292.2|112176.2|112301.2|112185.2|112292.2|112176.2|19
1736728920000|2025-01-13 00:42:00|112290|112174|112291.2|112175.2|112293.9|112177.9|112290|112174|18
1736728930000|2025-01-13 00:42:10|112290.8|112174.8|112303.7|112187.7|112303.7|112187.7|112290.8|112174.8|12
1736728940000|2025-01-13 00:42:20|112304.3|112188.3|112305|112189|112305.7|112189.7|112303|112187|8
1736728950000|2025-01-13 00:42:30|112305.2|112189.2|112305.2|112189.2|112308.1|112192.1|112302.4|112186.4|23
1736728960000|2025-01-13 00:42:40|112307.5|112191.5|112303.4|112187.4|112311|112195|112302.3|112186.3|14
1736728970000|2025-01-13 00:42:50|112302.8|112186.8|112324.8|112208.8|112324.8|112208.8|112302.8|112186.8|16
1736728980000|2025-01-13 00:43:00|112326.6|112210.6|112311.4|112195.4|112333.6|112217.6|112293.1|112177.1|24
1736728990000|2025-01-13 00:43:10|112321.7|112205.7|112305.7|112189.7|112321.7|112205.7|112303.2|112187.2|16
1736729000000|2025-01-13 00:43:20|112308.2|112192.2|112311.1|112195.1|112311.1|112195.1|112304.2|112188.2|13
1736729010000|2025-01-13 00:43:30|112310.1|112194.1|112312.4|112196.4|112313.7|112197.7|112306.1|112190.1|14
1736729020000|2025-01-13 00:43:40|112312.3|112196.3|112309.5|112193.5|112324.2|112208.2|112297.2|112181.2|20
1736729030000|2025-01-13 00:43:50|112309.6|112193.6|112307.4|112191.4|112316.3|112200.3|112303.6|112187.6|20
1736729040000|2025-01-13 00:44:00|112322.1|112206.1|112309.9|112193.9|112324.9|112208.9|112292|112176|20
1736729050000|2025-01-13 00:44:10|112308.6|112192.6|112310.2|112194.2|112310.7|112194.7|112307.2|112191.2|11
1736729060000|2025-01-13 00:44:20|112310|112194|112308.9|112192.9|112311.6|112195.6|112303.8|112187.8|15
1736729070000|2025-01-13 00:44:30|112309.8|112193.8|112301.4|112185.4|112326.3|112210.3|112295.8|112179.8|13
1736729080000|2025-01-13 00:44:40|112306.1|112190.1|112314.2|112198.2|112327.6|112211.6|112306.1|112190.1|17
1736729090000|2025-01-13 00:44:50|112327.5|112211.5|112313.3|112197.3|112327.5|112211.5|112310.9|112194.9|11
1736729100000|2025-01-13 00:45:00|112313.5|112197.5|112327|112211|112330.4|112214.4|112307.1|112191.1|23
1736729110000|2025-01-13 00:45:10|112327.1|112211.1|112337.8|112221.8|112337.8|112221.8|112307.1|112191.1|13
1736729120000|2025-01-13 00:45:20|112316.8|112200.8|112318.5|112202.5|112331.1|112215.1|112306.6|112190.6|19
1736729130000|2025-01-13 00:45:30|112319.4|112203.4|112315|112199|112326.2|112210.2|112305.7|112189.7|14
1736729140000|2025-01-13 00:45:40|112316.5|112200.5|112336.6|112220.6|112336.6|112220.6|112314.7|112198.7|29
1736729150000|2025-01-13 00:45:50|112331.5|112215.5|112331|112215|112332.4|112216.4|112326.5|112210.5|19
1736729160000|2025-01-13 00:46:00|112329.1|112213.1|112336.8|112220.8|112339.2|112223.2|112313.1|112197.1|21
1736729170000|2025-01-13 00:46:10|112333.8|112217.8|112339.2|112223.2|112350.6|112234.6|112330.8|112214.8|25
1736729180000|2025-01-13 00:46:20|112340|112224|112340|112224|112357.4|112241.4|112314.7|112198.7|30
1736729190000|2025-01-13 00:46:30|112354.8|112238.8|112342.4|112226.4|112354.8|112238.8|112333.8|112217.8|21
1736729200000|2025-01-13 00:46:40|112353.3|112237.3|112342.4|112226.4|112353.3|112237.3|112336.3|112220.3|9
1736729210000|2025-01-13 00:46:50|112340.5|112224.5|112340.3|112224.3|112358.8|112242.8|112323.6|112207.6|18
1736729220000|2025-01-13 00:47:00|112339.4|112223.4|112340.6|112224.6|112359|112243|112332.6|112216.6|28
1736729230000|2025-01-13 00:47:10|112339.8|112223.8|112338.5|112222.5|112343|112227|112335.3|112219.3|15
1736729240000|2025-01-13 00:47:20|112338.7|112222.7|112336.7|112220.7|112343|112227|112334.5|112218.5|12
1736729250000|2025-01-13 00:47:30|112336.9|112220.9|112333.4|112217.4|112336.9|112220.9|112333.4|112217.4|12
1736729260000|2025-01-13 00:47:40|112333.8|112217.8|112337.3|112221.3|112345|112229|112331.5|112215.5|17
1736729270000|2025-01-13 00:47:50|112338|112222|112336.4|112220.4|112340.1|112224.1|112331.6|112215.6|17
1736729280000|2025-01-13 00:48:00|112336.7|112220.7|112334.5|112218.5|112337.1|112221.1|112332.2|112216.2|11
1736729290000|2025-01-13 00:48:10|112336.7|112220.7|112336.4|112220.4|112337.7|112221.7|112327.6|112211.6|22
1736729300000|2025-01-13 00:48:20|112335.6|112219.6|112340.6|112224.6|112340.9|112224.9|112334.6|112218.6|25
1736729310000|2025-01-13 00:48:30|112342.2|112226.2|112355.4|112239.4|112363.5|112247.5|112342.2|112226.2|17
1736729320000|2025-01-13 00:48:40|112358.6|112242.6|112338.2|112222.2|112360.1|112244.1|112335|112219|26
1736729330000|2025-01-13 00:48:50|112343.4|112227.4|112338.1|112222.1|112346.2|112230.2|112335.5|112219.5|24
1736729340000|2025-01-13 00:49:00|112335.2|112219.2|112345.5|112229.5|112345.9|112229.9|112335.2|112219.2|18
1736729350000|2025-01-13 00:49:10|112345.1|112229.1|112338.2|112222.2|112345.1|112229.1|112328.9|112212.9|23
1736729360000|2025-01-13 00:49:20|112337.3|112221.3|112334.4|112218.4|112341.2|112225.2|112327.2|112211.2|13
1736729370000|2025-01-13 00:49:30|112335.2|112219.2|112343.7|112227.7|112344.3|112228.3|112331.5|112215.5|25
1736729380000|2025-01-13 00:49:40|112346.4|112230.4|112334.7|112218.7|112352.5|112236.5|112334.7|112218.7|16
1736729390000|2025-01-13 00:49:50|112334.3|112218.3|112330.4|112214.4|112337.1|112221.1|112325.2|112209.2|14
1736729400000|2025-01-13 00:50:00|112331.7|112215.7|112327.9|112211.9|112332.3|112216.3|112321.3|112205.3|18
1736729410000|2025-01-13 00:50:10|112328.5|112212.5|112328.7|112212.7|112334.9|112218.9|112325.8|112209.8|30
1736729420000|2025-01-13 00:50:20|112326.7|112210.7|112327.9|112211.9|112333.6|112217.6|112325.2|112209.2|29
1736729430000|2025-01-13 00:50:30|112325.8|112209.8|112299.4|112183.4|112325.8|112209.8|112290.4|112174.4|26
1736729440000|2025-01-13 00:50:40|112297.5|112181.5|112303.2|112187.2|112305.8|112189.8|112295.2|112179.2|16
1736729450000|2025-01-13 00:50:50|112302.4|112186.4|112299.7|112183.7|112306.2|112190.2|112294.7|112178.7|20
1736729460000|2025-01-13 00:51:00|112302.5|112186.5|112301.9|112185.9|112306.9|112190.9|112292.1|112176.1|32
1736729470000|2025-01-13 00:51:10|112305.9|112189.9|112306.8|112190.8|112307.4|112191.4|112300.5|112184.5|15
1736729480000|2025-01-13 00:51:20|112304.6|112188.6|112285.4|112169.4|112304.6|112188.6|112283.3|112167.3|23
1736729490000|2025-01-13 00:51:30|112291.6|112175.6|112292.8|112176.8|112292.8|112176.8|112282.4|112166.4|28
1736729500000|2025-01-13 00:51:40|112291.9|112175.9|112291.3|112175.3|112292.8|112176.8|112286.1|112170.1|13
1736729510000|2025-01-13 00:51:50|112291.2|112175.2|112295.3|112179.3|112297.9|112181.9|112291.2|112175.2|20
1736729520000|2025-01-13 00:52:00|112294.4|112178.4|112293.7|112177.7|112296.7|112180.7|112288.4|112172.4|19
1736729530000|2025-01-13 00:52:10|112291.4|112175.4|112292.6|112176.6|112293.2|112177.2|112284.1|112168.1|17
1736729540000|2025-01-13 00:52:20|112297.2|112181.2|112288.9|112172.9|112298|112182|112288.4|112172.4|16
1736729550000|2025-01-13 00:52:30|112292|112176|112293.5|112177.5|112295.1|112179.1|112285|112169|19
1736729560000|2025-01-13 00:52:40|112293.3|112177.3|112290.6|112174.6|112294.3|112178.3|112289.8|112173.8|13
1736729570000|2025-01-13 00:52:50|112289.7|112173.7|112277.4|112161.4|112289.7|112173.7|112277.4|112161.4|15
1736729580000|2025-01-13 00:53:00|112278.3|112162.3|112274.8|112158.8|112294.8|112178.8|112271.7|112155.7|32
1736729590000|2025-01-13 00:53:10|112275.8|112159.8|112270.8|112154.8|112289.5|112173.5|112266.1|112150.1|23
1736729600000|2025-01-13 00:53:20|112271.7|112155.7|112274.5|112158.5|112276.9|112160.9|112267.4|112151.4|21
1736729610000|2025-01-13 00:53:30|112275.5|112159.5|112274.7|112158.7|112275.7|112159.7|112255.3|112139.3|17
1736729620000|2025-01-13 00:53:40|112273.3|112157.3|112263.7|112147.7|112273.3|112157.3|112254.3|112138.3|25
1736729630000|2025-01-13 00:53:50|112259|112143|112258.6|112142.6|112265.9|112150.4|112253.2|112137.9|24
1736729640000|2025-01-13 00:54:00|112258.2|112142.2|112264.5|112148.5|112290.3|112174.3|112245.7|112129.7|32
1736729650000|2025-01-13 00:54:10|112265.4|112149.4|112266.2|112150.2|112285.6|112169.6|112241.7|112125.7|36
1736729660000|2025-01-13 00:54:20|112263.4|112147.4|112257.3|112141.3|112269.8|112154.4|112244.1|112128.1|30
1736729670000|2025-01-13 00:54:30|112254.4|112138.4|112254.4|112138.4|112254.4|112138.4|112254.4|112138.4|1
1736729680000|2025-01-13 00:54:40|112257.1|112141.1|112257.4|112141.4|112267.3|112151.3|112248.7|112132.7|27
1736729690000|2025-01-13 00:54:50|112262.2|112146.2|112255.5|112139.5|112263.3|112147.3|112237.7|112121.7|29
1736729700000|2025-01-13 00:55:00|112241.4|112125.4|112233.6|112117.6|112254.3|112138.3|112233.6|112117.6|32
1736729710000|2025-01-13 00:55:10|112241|112125|112253.9|112137.9|112257.9|112141.9|112239.1|112123.1|42
1736729720000|2025-01-13 00:55:20|112244.6|112128.6|112232.8|112116.8|112274.3|112158.3|112232.8|112116.8|36
1736729730000|2025-01-13 00:55:30|112241.6|112125.6|112239.2|112123.2|112265.6|112149.6|112227.9|112111.9|35
1736729740000|2025-01-13 00:55:40|112238.6|112122.6|112229.8|112113.8|112244.8|112128.8|112227.2|112111.2|43
1736729750000|2025-01-13 00:55:50|112228.8|112112.8|112230.6|112114.6|112248.2|112132.2|112226.1|112110.1|45
1736729760000|2025-01-13 00:56:00|112227.4|112111.4|112229.8|112113.8|112250.5|112134.5|112211.3|112095.3|41
1736729770000|2025-01-13 00:56:10|112232.4|112116.4|112236|112120|112238.5|112122.5|112219.3|112103.3|25
1736729780000|2025-01-13 00:56:20|112239.9|112123.9|112232.6|112116.6|112245.1|112129.1|112206.7|112090.7|44
1736729790000|2025-01-13 00:56:30|112234.7|112118.7|112244|112128|112244.4|112128.4|112216.6|112100.6|32
1736729800000|2025-01-13 00:56:40|112246.1|112130.1|112242|112126|112266.8|112150.8|112220.7|112104.7|30
1736729810000|2025-01-13 00:56:50|112246.7|112130.7|112241.4|112125.4|112266.2|112150.2|112227.3|112111.3|34
1736729820000|2025-01-13 00:57:00|112236.1|112120.1|112246.7|112130.7|112246.7|112130.7|112222.7|112106.7|29
1736729830000|2025-01-13 00:57:10|112242.1|112126.1|112244.8|112128.8|112265.9|112149.9|112234.1|112118.1|18
1736729840000|2025-01-13 00:57:20|112263.2|112147.2|112250.1|112134.1|112263.2|112147.2|112232.6|112116.6|27
1736729850000|2025-01-13 00:57:30|112252.2|112136.2|112243.2|112127.2|112253.4|112137.4|112234|112118|24
1736729860000|2025-01-13 00:57:40|112242.3|112126.3|112242.9|112126.9|112245|112129|112235.7|112119.7|18
1736729870000|2025-01-13 00:57:50|112243.6|112127.6|112236.1|112120.1|112245.5|112129.5|112236.1|112120.1|14
1736729880000|2025-01-13 00:58:00|112236.6|112120.6|112238.8|112122.8|112242.6|112126.6|112229.6|112113.6|21
1736729890000|2025-01-13 00:58:10|112236.3|112120.3|112231.7|112115.7|112241.7|112125.7|112225.6|112109.6|14
1736729900000|2025-01-13 00:58:20|112229.7|112113.7|112247.5|112131.5|112250.7|112134.7|112226|112110|27
1736729910000|2025-01-13 00:58:30|112245.8|112129.8|112244.2|112128.2|112249.4|112133.4|112232.1|112116.1|27
1736729920000|2025-01-13 00:58:40|112244.1|112128.1|112233.2|112117.2|112248|112132|112233|112117|26
1736729930000|2025-01-13 00:58:50|112233.1|112117.1|112233.4|112117.4|112238.2|112122.2|112217|112101|44
1736729940000|2025-01-13 00:59:00|112233.9|112117.9|112230.9|112114.9|112235.5|112119.5|112218.7|112102.7|29
1736729950000|2025-01-13 00:59:10|112228|112112|112218.3|112102.3|112233|112117|112215.8|112099.8|20
1736729960000|2025-01-13 00:59:20|112218.7|112102.7|112236.2|112120.2|112238.5|112122.5|112218.7|112102.7|26
1736729970000|2025-01-13 00:59:30|112231.3|112115.3|112233.9|112117.9|112233.9|112117.9|112214.5|112098.5|25
1736729980000|2025-01-13 00:59:40|112235.9|112119.9|112233.5|112117.5|112242.2|112126.2|112232.6|112116.6|20
1736729990000|2025-01-13 00:59:50|112230.8|112114.8|112234.4|112118.4|112239.2|112123.2|112230.8|112114.8|21
1736730000000|2025-01-13 01:00:00|112218|112102|112196|112146|112229|112148|112188|112100|51
1736730010000|2025-01-13 01:00:10|112196|112146|112180|112130|112196|112146|112180|112130|55
1736730020000|2025-01-13 01:00:20|112183|112133|112193|112143|112199|112149|112178|112128|74
1736730030000|2025-01-13 01:00:30|112190|112140|112185|112135|112200|112150|112179|112129|77
1736730040000|2025-01-13 01:00:40|112188|112138|112184|112134|112190|112140|112182|112132|58
1736730050000|2025-01-13 01:00:50|112186|112136|112178|112128|112190|112140|112168|112118|67
1736730060000|2025-01-13 01:01:00|112170|112120|112180|112130|112186|112130|112154|112077|66
1736730070000|2025-01-13 01:01:10|112168|112118|112175|112125|112178|112128|112161|112111|75
1736730080000|2025-01-13 01:01:20|112177|112127|112166|112116|112178|112128|112162|112112|72
1736730090000|2025-01-13 01:01:30|112165|112115|112149|112099|112170|112120|112144|112094|73
1736730100000|2025-01-13 01:01:40|112149|112099|112139|112089|112154|112104|112135|112085|80
1736730110000|2025-01-13 01:01:50|112140|112090|112146|112096|112148|112098|112136|112086|79
1736730120000|2025-01-13 01:02:00|112148|112098|112149|112099|112150|112100|112140|112090|75
1736730130000|2025-01-13 01:02:10|112149|112099|112156|112106|112171|112107|112143|112067|67
1736730140000|2025-01-13 01:02:20|112151|112101|112151|112101|112155|112105|112146|112096|78
1736730150000|2025-01-13 01:02:30|112149|112099|112154|112104|112161|112111|112149|112099|20
1736730160000|2025-01-13 01:02:40|112157|112107|112156|112106|112164|112114|112150|112100|69
1736730170000|2025-01-13 01:02:50|112155|112105|112154|112104|112162|112112|112152|112102|79
1736730180000|2025-01-13 01:03:00|112157|112107|112162|112112|112171|112121|112154|112104|77
1736730190000|2025-01-13 01:03:10|112167|112117|112166|112116|112172|112122|112161|112111|76
1736730200000|2025-01-13 01:03:20|112167|112117|112169|112119|112173|112123|112163|112113|74
1736730210000|2025-01-13 01:03:30|112170|112120|112165|112115|112183|112121|112155|112067|44
1736730220000|2025-01-13 01:03:40|112164|112114|112173|112123|112174|112124|112164|112114|49
1736730230000|2025-01-13 01:03:50|112173|112123|112178|112128|112179|112129|112166|112116|73
1736730240000|2025-01-13 01:04:00|112178|112128|112175|112125|112182|112132|112169|112119|73
1736730250000|2025-01-13 01:04:10|112168|112118|112176|112126|112183|112133|112164|112114|67
1736730260000|2025-01-13 01:04:20|112180|112130|112173|112123|112183|112133|112172|112122|60
1736730270000|2025-01-13 01:04:30|112174|112124|112175|112125|112177|112127|112171|112121|39
1736730280000|2025-01-13 01:04:40|112177|112127|112175|112125|112181|112131|112171|112121|61
1736730290000|2025-01-13 01:04:50|112177|112127|112166|112116|112178|112128|112165|112115|60
1736730300000|2025-01-13 01:05:00|112163|112113|112158|112108|112170|112120|112156|112106|76
1736730310000|2025-01-13 01:05:10|112159|112109|112172|112122|112178|112128|112154|112104|53
1736730320000|2025-01-13 01:05:20|112176|112126|112176|112126|112179|112129|112173|112123|42
1736730330000|2025-01-13 01:05:30|112176|112126|112185|112135|112189|112139|112174|112124|54
1736730340000|2025-01-13 01:05:40|112187|112137|112184|112134|112192|112142|112183|112133|20
1736730350000|2025-01-13 01:05:50|112183|112133|112186|112136|112193|112143|112183|112133|14
1736730360000|2025-01-13 01:06:00|112187|112137|112188|112138|112190|112140|112184|112134|13
1736730370000|2025-01-13 01:06:10|112187|112137|112191|112141|112195|112145|112182|112132|74
1736730380000|2025-01-13 01:06:20|112189|112139|112187|112137|112192|112142|112185|112135|72
1736730390000|2025-01-13 01:06:30|112191|112141|112214|112164|112239|112170|112189|112134|79
1736730400000|2025-01-13 01:06:40|112216|112166|112212|112162|112239|112168|112210|112140|65
1736730410000|2025-01-13 01:06:50|112216|112166|112216|112166|112239|112167|112213|112142|46
1736730420000|2025-01-13 01:07:00|112216|112166|112219|112169|112242|112170|112216|112142|53
1736730430000|2025-01-13 01:07:10|112219|112169|112206|112156|112222|112172|112206|112156|14
1736730440000|2025-01-13 01:07:20|112207|112157|112202|112152|112209|112159|112201|112151|32
1736730450000|2025-01-13 01:07:30|112201|112151|112202|112152|112202|112152|112201|112151|6
1736730460000|2025-01-13 01:07:40|112203|112153|112207|112157|112209|112159|112203|112153|24
1736730470000|2025-01-13 01:07:50|112206|112156|112208|112158|112208|112158|112206|112156|10
1736730480000|2025-01-13 01:08:00|112206|112156|112225|112175|112226|112176|112206|112156|58
1736730490000|2025-01-13 01:08:10|112226|112176|112225|112175|112227|112177|112224|112174|63
1736730500000|2025-01-13 01:08:20|112225|112175|112224|112174|112228|112178|112223|112173|45
1736730510000|2025-01-13 01:08:30|112224|112174|112228|112178|112229|112179|112224|112174|22
1736730520000|2025-01-13 01:08:40|112228|112178|112220|112170|112228|112178|112218|112168|50
1736730530000|2025-01-13 01:08:50|112220|112170|112196|112146|112220|112170|112195|112145|43
1736730540000|2025-01-13 01:09:00|112196|112146|112196|112146|112199|112149|112195|112145|53
1736730550000|2025-01-13 01:09:10|112196|112146|112197|112147|112199|112149|112196|112146|39
1736730560000|2025-01-13 01:09:20|112196|112146|112198|112148|112198|112148|112194|112144|32
1736730570000|2025-01-13 01:09:30|112197|112147|112198|112148|112200|112150|112195|112145|57
1736730580000|2025-01-13 01:09:40|112198|112148|112195|112145|112199|112149|112195|112145|53
1736730590000|2025-01-13 01:09:50|112196|112146|112207|112157|112209|112159|112196|112146|41
1736730600000|2025-01-13 01:10:00|112207|112157|112207|112157|112211|112161|112204|112154|57
1736730610000|2025-01-13 01:10:10|112210|112160|112201|112151|112210|112160|112200|112150|33
1736730620000|2025-01-13 01:10:20|112201|112151|112198|112148|112203|112153|112196|112146|28
1736730630000|2025-01-13 01:10:30|112198|112148|112196|112146|112199|112149|112196|112146|49
1736730640000|2025-01-13 01:10:40|112196|112146|112189|112139|112197|112147|112187|112137|41
1736730650000|2025-01-13 01:10:50|112188|112138|112185|112135|112188|112138|112181|112131|30
1736730660000|2025-01-13 01:11:00|112185|112135|112178|112128|112186|112136|112177|112127|32
1736730670000|2025-01-13 01:11:10|112178|112128|112175|112125|112204|112129|112175|112103|28
1736730680000|2025-01-13 01:11:20|112175|112125|112170|112120|112175|112125|112169|112119|15
1736730690000|2025-01-13 01:11:30|112169|112119|112169|112119|112174|112124|112169|112119|11
1736730700000|2025-01-13 01:11:40|112168|112118|112168|112118|112169|112119|112168|112118|9
1736730710000|2025-01-13 01:11:50|112169|112119|112162|112112|112190|112120|112162|112088|15
1736730720000|2025-01-13 01:12:00|112166|112116|112165|112115|112170|112120|112165|112115|11
1736730730000|2025-01-13 01:12:10|112168|112118|112174|112124|112174|112124|112168|112118|14
1736730740000|2025-01-13 01:12:20|112174|112124|112173|112123|112174|112124|112168|112118|17
1736730750000|2025-01-13 01:12:30|112173|112123|112169|112119|112174|112124|112168|112118|27
1736730760000|2025-01-13 01:12:40|112169|112119|112170|112120|112171|112121|112168|112118|17
1736730770000|2025-01-13 01:12:50|112170|112120|112165|112115|112171|112121|112165|112115|12
1736730780000|2025-01-13 01:13:00|112165|112115|112157|112107|112165|112115|112157|112107|14
1736730790000|2025-01-13 01:13:10|112157|112107|112160|112110|112160|112110|112157|112107|3
1736730800000|2025-01-13 01:13:20|112159|112109|112154|112104|112159|112109|112153|112103|12
1736730810000|2025-01-13 01:13:30|112153|112103|112164|112114|112167|112117|112153|112103|33
1736730820000|2025-01-13 01:13:40|112164|112114|112165|112115|112165|112115|112160|112110|43
1736730830000|2025-01-13 01:13:50|112167|112117|112168|112118|112169|112119|112165|112115|20
1736730840000|2025-01-13 01:14:00|112169|112119|112163|112113|112169|112119|112163|112113|22
1736730850000|2025-01-13 01:14:10|112163|112113|112164|112114|112164|112114|112161|112111|25
1736730860000|2025-01-13 01:14:20|112163|112113|112163|112113|112164|112114|112162|112112|14
1736730870000|2025-01-13 01:14:30|112163|112113|112160|112110|112163|112113|112160|112110|21
1736730880000|2025-01-13 01:14:40|112160|112110|112159|112109|112160|112110|112157|112107|19
1736730890000|2025-01-13 01:14:50|112160|112110|112163|112113|112165|112115|112160|112110|17
1736730900000|2025-01-13 01:15:00|112209.2|112093.2|112204.3|112088.3|112220.4|112104.4|112201.4|112085.4|27
1736730910000|2025-01-13 01:15:10|112202.9|112086.9|112194.3|112078.3|112205.7|112089.7|112194.3|112078.3|17
1736730920000|2025-01-13 01:15:20|112191|112075|112194.2|112078.2|112195|112079|112186|112070|27
1736730930000|2025-01-13 01:15:30|112195.3|112079.3|112201.7|112085.7|112205.7|112089.7|112194.4|112078.4|27
1736730940000|2025-01-13 01:15:40|112201.3|112085.3|112201.3|112085.3|112201.3|112085.3|112201.3|112085.3|1
1736730950000|2025-01-13 01:15:50|112203.2|112087.2|112205.4|112089.4|112209.3|112093.3|112202.5|112086.5|13
1736730960000|2025-01-13 01:16:00|112201.9|112085.9|112192.1|112076.1|112206.6|112090.6|112192.1|112076.1|15
1736730970000|2025-01-13 01:16:10|112193.7|112077.7|112197|112081|112200.1|112084.1|112192.8|112076.8|17
1736730980000|2025-01-13 01:16:20|112193.9|112077.9|112191.7|112075.7|112198.5|112082.5|112189.2|112073.2|27
1736730990000|2025-01-13 01:16:30|112189.9|112073.9|112189.6|112073.6|112191.5|112075.5|112189.6|112073.6|5
1736731000000|2025-01-13 01:16:40|112188.1|112072.1|112189.7|112073.7|112189.7|112073.7|112188.1|112072.1|3
1736731010000|2025-01-13 01:16:50|112188.4|112072.4|112190.7|112074.7|112195.6|112079.6|112187.4|112071.4|9
1736731020000|2025-01-13 01:17:00|112192.1|112076.1|112191.3|112075.3|112193.8|112077.8|112187.4|112071.4|14
1736731030000|2025-01-13 01:17:10|112189.2|112073.2|112187.5|112071.5|112195.2|112079.2|112185.6|112069.6|10
1736731040000|2025-01-13 01:17:20|112189.9|112073.9|112197.1|112081.1|112198.1|112082.1|112189.9|112073.9|15
1736731050000|2025-01-13 01:17:30|112198.9|112082.9|112198.9|112082.9|112206.9|112090.9|112197.1|112081.1|14
1736731060000|2025-01-13 01:17:40|112195.5|112079.5|112181.7|112065.7|112200.1|112084.1|112181.7|112065.7|10
1736731070000|2025-01-13 01:17:50|112182.9|112066.9|112183.8|112067.8|112189.9|112073.9|112179.3|112063.3|18
1736731080000|2025-01-13 01:18:00|112185.4|112069.4|112183.9|112067.9|112188.9|112072.9|112182.6|112066.6|12
1736731090000|2025-01-13 01:18:10|112182.6|112066.6|112178.2|112062.2|112183|112067|112171.1|112055.1|10
1736731100000|2025-01-13 01:18:20|112177|112061|112175.9|112059.9|112177.2|112061.2|112168.1|112052.1|23
1736731110000|2025-01-13 01:18:30|112173.1|112057.1|112175.5|112059.5|112178.5|112062.5|112172.2|112056.2|8
1736731120000|2025-01-13 01:18:40|112179.2|112063.2|112180|112064|112180.4|112064.4|112174.6|112058.6|11
1736731130000|2025-01-13 01:18:50|112182.2|112066.2|112181.7|112065.7|112185.5|112069.5|112180.8|112064.8|13
1736731140000|2025-01-13 01:19:00|112181.9|112065.9|112188.8|112072.8|112192.2|112076.2|112181.9|112065.9|6
1736731150000|2025-01-13 01:19:10|112188.9|112072.9|112188.9|112072.9|112188.9|112072.9|112188.9|112072.9|1
1736731160000|2025-01-13 01:19:20|112194.6|112078.6|112191.4|112075.4|112199.5|112083.5|112187.8|112071.8|18
1736731170000|2025-01-13 01:19:30|112197.8|112081.8|112191.4|112075.4|112197.8|112081.8|112191.4|112075.4|9
1736731180000|2025-01-13 01:19:40|112192|112076|112194.9|112078.9|112196.4|112080.4|112188.1|112072.1|19
1736731190000|2025-01-13 01:19:50|112192.1|112076.1|112197.9|112081.9|112200.5|112084.5|112190.1|112074.1|20
1736731200000|2025-01-13 01:20:00|112200.5|112084.5|112183.8|112067.8|112200.5|112084.5|112183.8|112067.8|34
1736731210000|2025-01-13 01:20:10|112186.2|112070.2|112190|112074|112190.2|112074.2|112178.7|112062.7|16
1736731220000|2025-01-13 01:20:20|112191.3|112075.3|112189.5|112073.5|112192.8|112076.8|112189.5|112073.5|4
1736731230000|2025-01-13 01:20:30|112185.8|112069.8|112179.2|112063.2|112188.5|112072.5|112176.4|112060.4|18
1736731240000|2025-01-13 01:20:40|112176.9|112060.9|112179.8|112063.8|112184.3|112068.3|112175.4|112059.4|27
1736731250000|2025-01-13 01:20:50|112183.6|112067.6|112189.4|112073.4|112189.4|112073.4|112179.6|112063.6|16
1736731260000|2025-01-13 01:21:00|112191.2|112075.2|112196.2|112080.2|112202.6|112086.6|112191.2|112075.2|25
1736731270000|2025-01-13 01:21:10|112198.9|112082.9|112192.5|112076.5|112199.2|112083.2|112189.4|112073.4|20
1736731280000|2025-01-13 01:21:20|112189.6|112073.6|112197|112081|112198.3|112082.3|112189.6|112073.6|21
1736731290000|2025-01-13 01:21:30|112193.3|112077.3|112194.5|112078.5|112198|112082|112192.8|112076.8|11
1736731300000|2025-01-13 01:21:40|112196.8|112080.8|112202.5|112086.5|112202.5|112086.5|112194.1|112078.1|24
1736731310000|2025-01-13 01:21:50|112200.9|112084.9|112198.6|112082.6|112202.5|112086.5|112194.9|112078.9|20
1736731320000|2025-01-13 01:22:00|112201.1|112085.1|112198.4|112082.4|112202.4|112086.4|112192.4|112076.4|23
1736731330000|2025-01-13 01:22:10|112195.9|112079.9|112198.7|112082.7|112198.7|112082.7|112195.9|112079.9|9
1736731340000|2025-01-13 01:22:20|112196.4|112080.4|112196.4|112080.4|112196.4|112080.4|112196.4|112080.4|1
1736731350000|2025-01-13 01:22:30|112200.7|112084.7|112197|112081|112200.7|112084.7|112193.8|112077.8|10
1736731360000|2025-01-13 01:22:40|112195.1|112079.1|112197.7|112081.7|112197.7|112081.7|112195.1|112079.1|3
1736731370000|2025-01-13 01:22:50|112194.8|112078.8|112191.3|112075.3|112196.4|112080.4|112177.8|112061.8|19
1736731380000|2025-01-13 01:23:00|112189.4|112073.4|112187.4|112071.4|112190.4|112074.4|112185|112069|5
1736731390000|2025-01-13 01:23:10|112187.2|112071.2|112186.3|112070.3|112187.2|112071.2|112186.3|112070.3|2
1736731400000|2025-01-13 01:23:20|112189.2|112073.2|112178.7|112062.7|112189.2|112073.2|112178.7|112062.7|6
1736731410000|2025-01-13 01:23:30|112177.5|112061.5|112178|112062|112190.1|112074.1|112176.4|112060.4|17
1736731420000|2025-01-13 01:23:40|112178.1|112062.1|112178.7|112062.7|112178.7|112062.7|112176.5|112060.5|4
1736731430000|2025-01-13 01:23:50|112177.8|112061.8|112183.2|112067.2|112184|112068|112177.8|112061.8|6
1736731440000|2025-01-13 01:24:00|112185.1|112069.1|112179.7|112063.7|112185.1|112069.1|112179.7|112063.7|3
1736731450000|2025-01-13 01:24:10|112182.4|112066.4|112182.8|112066.8|112185.4|112069.4|112178.5|112062.5|10
1736731460000|2025-01-13 01:24:20|112180.3|112064.3|112172.5|112056.5|112180.3|112064.3|112170.8|112054.8|23
1736731470000|2025-01-13 01:24:30|112174|112058|112175.2|112059.2|112175.2|112059.2|112169.1|112053.1|7
1736731480000|2025-01-13 01:24:40|112173.1|112057.1|112171.9|112055.9|112176.3|112060.3|112167.9|112051.9|18
1736731490000|2025-01-13 01:24:50|112170.7|112054.7|112176.3|112060.3|112176.4|112060.4|112169.3|112053.3|7
1736731500000|2025-01-13 01:25:00|112174|112058|112171.3|112055.3|112174|112058|112166.8|112050.8|13
1736731510000|2025-01-13 01:25:10|112171.9|112055.9|112173.7|112057.7|112181.1|112065.1|112169.4|112053.4|19
1736731520000|2025-01-13 01:25:20|112171.6|112055.6|112171.5|112055.5|112171.6|112055.6|112171.5|112055.5|2
1736731530000|2025-01-13 01:25:30|112176.2|112060.2|112176.8|112060.8|112180.8|112064.8|112173.3|112057.3|22
1736731540000|2025-01-13 01:25:40|112176.2|112060.2|112175.9|112059.9|112177.7|112061.7|112169.3|112053.3|13
1736731550000|2025-01-13 01:25:50|112172.9|112056.9|112177.6|112061.6|112179.2|112063.2|112167.6|112051.6|17
1736731560000|2025-01-13 01:26:00|112177.7|112061.7|112160.5|112044.5|112178.2|112062.2|112157.3|112041.3|13
1736731570000|2025-01-13 01:26:10|112160.7|112044.7|112165|112049|112168.8|112052.8|112157.6|112041.6|18
1736731580000|2025-01-13 01:26:20|112160.4|112044.4|112159.1|112043.1|112160.4|112044.4|112159.1|112043.1|2
1736731590000|2025-01-13 01:26:30|112162.6|112046.6|112164.5|112048.5|112167.2|112051.2|112162.6|112046.6|4
1736731600000|2025-01-13 01:26:40|112167.2|112051.2|112165.3|112049.3|112168.3|112052.3|112165.3|112049.3|4
1736731610000|2025-01-13 01:26:50|112167|112051|112183.3|112067.3|112183.3|112067.3|112167|112051|13
1736731620000|2025-01-13 01:27:00|112184.9|112068.9|112183.6|112067.6|112186.9|112070.9|112182.3|112066.3|5
1736731630000|2025-01-13 01:27:10|112186.2|112070.2|112192.2|112076.2|112192.2|112076.2|112186.2|112070.2|4
1736731640000|2025-01-13 01:27:20|112189.7|112073.7|112188.8|112072.8|112192.9|112076.9|112187.2|112071.2|18
1736731650000|2025-01-13 01:27:30|112187.8|112071.8|112190.5|112074.5|112190.5|112074.5|112187.8|112071.8|11
1736731660000|2025-01-13 01:27:40|112188.7|112072.7|112188.9|112072.9|112199.1|112083.1|112188|112072|16
1736731670000|2025-01-13 01:27:50|112189.7|112073.7|112196.9|112080.9|112198.1|112082.1|112188|112072|18
1736731680000|2025-01-13 01:28:00|112194.7|112078.7|112197.1|112081.1|112197.1|112081.1|112194.7|112078.7|14
1736731690000|2025-01-13 01:28:10|112193.5|112077.5|112195.8|112079.8|112195.8|112079.8|112193.5|112077.5|2
1736731700000|2025-01-13 01:28:20|112197.8|112081.8|112200.1|112084.1|112206.7|112090.7|112196.3|112080.3|26
1736731710000|2025-01-13 01:28:30|112201.7|112085.7|112203.6|112087.6|112206.9|112090.9|112199.7|112083.7|23
1736731720000|2025-01-13 01:28:40|112203.3|112087.3|112203.3|112087.3|112203.3|112087.3|112203.3|112087.3|1
1736731730000|2025-01-13 01:28:50|112206.5|112090.5|112201.7|112085.7|112207|112091|112201.7|112085.7|16
1736731740000|2025-01-13 01:29:00|112205.9|112089.9|112203.2|112087.2|112207.2|112091.2|112198.6|112082.6|19
1736731750000|2025-01-13 01:29:10|112205.7|112089.7|112203.1|112087.1|112205.7|112089.7|112202.9|112086.9|3
1736731760000|2025-01-13 01:29:20|112203.2|112087.2|112202.5|112086.5|112203.2|112087.2|112202.5|112086.5|2
1736731770000|2025-01-13 01:29:30|112204.7|112088.7|112208.9|112092.9|112210.1|112094.1|112203|112087|12
1736731780000|2025-01-13 01:29:40|112208.4|112092.4|112208.4|112092.4|112208.4|112092.4|112208.4|112092.4|1
1736731790000|2025-01-13 01:29:50|112209.7|112093.7|112220.2|112104.2|112220.2|112104.2|112209.7|112093.7|5
1736731800000|2025-01-13 01:30:00|112187|112137|112184|112134|112189|112139|112184|112134|12
1736731810000|2025-01-13 01:30:10|112184|112134|112180|112130|112184|112134|112178|112128|12
1736731820000|2025-01-13 01:30:20|112181|112131|112179|112129|112183|112133|112179|112129|24
1736731830000|2025-01-13 01:30:30|112178|112128|112179|112129|112180|112130|112177|112127|10
1736731840000|2025-01-13 01:30:40|112178|112128|112183|112133|112183|112133|112178|112128|6
1736731850000|2025-01-13 01:30:50|112183|112133|112194|112144|112194|112144|112183|112133|7
1736731860000|2025-01-13 01:31:00|112192|112142|112192|112142|112193|112143|112186|112136|17
1736731870000|2025-01-13 01:31:10|112195|112145|112190|112140|112195|112145|112190|112140|5
1736731880000|2025-01-13 01:31:20|112192|112142|112194|112144|112194|112144|112190|112140|12
1736731890000|2025-01-13 01:31:30|112192|112142|112200|112150|112200|112150|112190|112140|12
1736731900000|2025-01-13 01:31:40|112200|112150|112194|112144|112200|112150|112194|112144|12
1736731910000|2025-01-13 01:31:50|112192|112142|112194|112144|112194|112144|112192|112142|2
1736731920000|2025-01-13 01:32:00|112196|112146|112200|112150|112200|112150|112196|112146|16
1736731930000|2025-01-13 01:32:10|112200|112150|112200|112150|112200|112150|112200|112150|6
1736731940000|2025-01-13 01:32:20|112200|112150|112196|112146|112200|112150|112194|112144|9
1736731950000|2025-01-13 01:32:30|112198|112148|112200|112150|112202|112152|112196|112146|10
1736731960000|2025-01-13 01:32:40|112200|112150|112200|112150|112200|112150|112195|112145|16
1736731970000|2025-01-13 01:32:50|112200|112150|112200|112150|112200|112150|112195|112145|18
1736731980000|2025-01-13 01:33:00|112200|112150|112205|112155|112206|112156|112195|112145|21
1736731990000|2025-01-13 01:33:10|112205|112155|112200|112150|112205|112155|112200|112150|21
1736732000000|2025-01-13 01:33:20|112198|112148|112200|112150|112200|112150|112198|112148|3
1736732010000|2025-01-13 01:33:30|112200|112150|112200|112150|112200|112150|112200|112150|10
1736732020000|2025-01-13 01:33:40|112200|112150|112200|112150|112201|112151|112200|112150|11
1736732030000|2025-01-13 01:33:50|112201|112151|112201|112151|112201|112151|112201|112151|1
1736732040000|2025-01-13 01:34:00|112201|112151|112205|112155|112205|112155|112200|112150|18
1736732050000|2025-01-13 01:34:10|112205|112155|112203|112153|112205|112155|112200|112150|14
1736732060000|2025-01-13 01:34:20|112201|112151|112203|112153|112205|112155|112200|112150|18
1736732070000|2025-01-13 01:34:30|112203|112153|112202|112152|112205|112155|112200|112150|21
1736732080000|2025-01-13 01:34:40|112200|112150|112202|112152|112205|112155|112200|112150|15
1736732090000|2025-01-13 01:34:50|112200|112150|112214|112164|112216|112166|112200|112150|15
1736732100000|2025-01-13 01:35:00|112212|112162|112213|112163|112219|112169|112211|112161|33
1736732110000|2025-01-13 01:35:10|112214|112164|112209|112159|112217|112167|112204|112154|34
1736732120000|2025-01-13 01:35:20|112211|112161|112214|112164|112217|112167|112206|112156|34
1736732130000|2025-01-13 01:35:30|112215|112165|112215|112165|112218|112168|112215|112165|6
1736732140000|2025-01-13 01:35:40|112216|112166|112210|112160|112221|112171|112208|112158|24
1736732150000|2025-01-13 01:35:50|112212|112162|112222|112172|112223|112173|112212|112162|28
1736732160000|2025-01-13 01:36:00|112222|112172|112213|112163|112223|112173|112208|112158|60
1736732170000|2025-01-13 01:36:10|112212|112162|112217|112167|112221|112171|112208|112158|65
1736732180000|2025-01-13 01:36:20|112215|112165|112226|112176|112226|112176|112215|112165|41
1736732190000|2025-01-13 01:36:30|112226|112176|112227|112177|112230|112180|112221|112171|53
1736732200000|2025-01-13 01:36:40|112228|112178|112222|112172|112229|112179|112221|112171|37
1736732210000|2025-01-13 01:36:50|112226|112176|112226|112176|112230|112180|112223|112173|54
1736732220000|2025-01-13 01:37:00|112228|112178|112226|112176|112230|112180|112221|112171|42
1736732230000|2025-01-13 01:37:10|112228|112178|112234|112184|112239|112189|112227|112177|42
1736732240000|2025-01-13 01:37:20|112235|112185|112233|112183|112236|112186|112226|112176|39
1736732250000|2025-01-13 01:37:30|112234|112184|112232|112182|112239|112189|112230|112180|33
1736732260000|2025-01-13 01:37:40|112234|112184|112230|112180|112237|112187|112230|112180|29
1736732270000|2025-01-13 01:37:50|112230|112180|112236|112186|112239|112189|112228|112178|34
1736732280000|2025-01-13 01:38:00|112236|112186|112235|112185|112242|112192|112231|112181|26
1736732290000|2025-01-13 01:38:10|112234|112184|112237|112187|112243|112193|112234|112184|22
1736732300000|2025-01-13 01:38:20|112238|112188|112242|112192|112242|112192|112236|112186|22
1736732310000|2025-01-13 01:38:30|112240|112190|112250|112200|112253|112203|112237|112187|38
1736732320000|2025-01-13 01:38:40|112251|112201|112250|112200|112256|112206|112247|112197|46
1736732330000|2025-01-13 01:38:50|112253|112203|112245|112195|112253|112203|112241|112191|29
1736732340000|2025-01-13 01:39:00|112244|112194|112247|112197|112250|112200|112236|112186|50
1736732350000|2025-01-13 01:39:10|112245|112195|112246|112196|112249|112199|112240|112190|30
1736732360000|2025-01-13 01:39:20|112244|112194|112246|112196|112248|112198|112239|112189|59
1736732370000|2025-01-13 01:39:30|112244|112194|112236|112186|112248|112198|112236|112186|50
1736732380000|2025-01-13 01:39:40|112234|112184|112237|112187|112240|112190|112232|112182|54
1736732390000|2025-01-13 01:39:50|112238|112188|112249|112199|112251|112201|112237|112187|39
1736732400000|2025-01-13 01:40:00|112252|112202|112251|112201|112260|112210|112247|112197|58
1736732410000|2025-01-13 01:40:10|112250|112200|112246|112196|112255|112205|112244|112194|55
1736732420000|2025-01-13 01:40:20|112244|112194|112245|112195|112254|112204|112244|112194|58
1736732430000|2025-01-13 01:40:30|112247|112197|112240|112190|112253|112203|112239|112189|60
1736732440000|2025-01-13 01:40:40|112240|112190|112235|112185|112244|112194|112234|112184|25
1736732450000|2025-01-13 01:40:50|112234|112184|112231|112181|112238|112188|112229|112179|35
1736732460000|2025-01-13 01:41:00|112236|112186|112234|112184|112241|112191|112231|112181|32
1736732470000|2025-01-13 01:41:10|112232|112182|112231|112181|112236|112186|112226|112176|40
1736732480000|2025-01-13 01:41:20|112230|112180|112230|112180|112234|112184|112230|112180|21
1736732490000|2025-01-13 01:41:30|112230|112180|112222|112172|112231|112181|112216|112166|34
1736732500000|2025-01-13 01:41:40|112223|112173|112223|112173|112225|112175|112219|112169|18
1736732510000|2025-01-13 01:41:50|112223|112173|112227|112177|112228|112178|112221|112171|20
1736732520000|2025-01-13 01:42:00|112226|112176|112233|112183|112238|112188|112223|112173|49
1736732530000|2025-01-13 01:42:10|112235|112185|112248|112198|112253|112203|112235|112185|39
1736732540000|2025-01-13 01:42:20|112250|112200|112251|112201|112254|112204|112244|112194|66
1736732550000|2025-01-13 01:42:30|112250|112200|112248|112198|112253|112203|112245|112195|69
1736732560000|2025-01-13 01:42:40|112248|112198|112248|112198|112253|112203|112246|112196|68
1736732570000|2025-01-13 01:42:50|112250|112200|112247|112197|112250|112200|112234|112184|60
1736732580000|2025-01-13 01:43:00|112246|112196|112247|112197|112248|112198|112240|112190|46
1736732590000|2025-01-13 01:43:10|112245|112195|112248|112198|112249|112199|112243|112193|37
1736732600000|2025-01-13 01:43:20|112248|112198|112248|112198|112254|112204|112236|112186|44
1736732610000|2025-01-13 01:43:30|112250|112200|112251|112201|112254|112204|112247|112197|43
1736732620000|2025-01-13 01:43:40|112250|112200|112242|112192|112252|112202|112240|112190|42
1736732630000|2025-01-13 01:43:50|112241|112191|112240|112190|112247|112197|112238|112188|59
1736732640000|2025-01-13 01:44:00|112239|112189|112237|112187|112241|112191|112229|112179|45
1736732650000|2025-01-13 01:44:10|112234|112184|112236|112186|112247|112197|112232|112182|41
1736732660000|2025-01-13 01:44:20|112234|112184|112233|112183|112243|112193|112231|112181|35
1736732670000|2025-01-13 01:44:30|112231|112181|112229|112179|112236|112186|112223|112173|30
1736732680000|2025-01-13 01:44:40|112227|112177|112231|112181|112234|112184|112224|112174|50
1736732690000|2025-01-13 01:44:50|112231|112181|112235|112185|112235|112185|112227|112177|31
1736732700000|2025-01-13 01:45:00|112226|112176|112224|112174|112235|112185|112222|112172|68
1736732710000|2025-01-13 01:45:10|112226|112176|112236|112186|112246|112196|112226|112176|59
1736732720000|2025-01-13 01:45:20|112237|112187|112234|112184|112243|112193|112232|112182|59
1736732730000|2025-01-13 01:45:30|112235|112185|112231|112181|112240|112190|112227|112177|52
1736732740000|2025-01-13 01:45:40|112232|112182|112236|112186|112240|112190|112226|112176|67
1736732750000|2025-01-13 01:45:50|112238|112188|112233|112183|112262|112193|112230|112158|55
1736732760000|2025-01-13 01:46:00|112236|112186|112227|112177|112236|112186|112224|112174|72
1736732770000|2025-01-13 01:46:10|112226|112176|112238|112188|112240|112190|112226|112176|63
1736732780000|2025-01-13 01:46:20|112239|112189|112238|112188|112242|112192|112233|112183|68
1736732790000|2025-01-13 01:46:30|112240|112190|112239|112189|112243|112193|112235|112185|65
1736732800000|2025-01-13 01:46:40|112238|112188|112233|112183|112240|112190|112232|112182|62
1736732810000|2025-01-13 01:46:50|112225|112175|112233|112183|112245|112195|112225|112175|61
1736732820000|2025-01-13 01:47:00|112235|112185|112234|112184|112240|112190|112228|112178|62
1736732830000|2025-01-13 01:47:10|112232|112182|112240|112190|112254|112204|112230|112180|70
1736732840000|2025-01-13 01:47:20|112240|112190|112246|112196|112248|112198|112236|112186|72
1736732850000|2025-01-13 01:47:30|112249|112199|112246|112196|112251|112201|112244|112194|46
1736732860000|2025-01-13 01:47:40|112246|112196|112251|112201|112253|112203|112246|112196|24
1736732870000|2025-01-13 01:47:50|112252|112202|112247|112197|112253|112203|112245|112195|42
1736732880000|2025-01-13 01:48:00|112244|112194|112246|112196|112250|112200|112241|112191|80
1736732890000|2025-01-13 01:48:10|112243|112193|112237|112187|112248|112198|112234|112184|76
1736732900000|2025-01-13 01:48:20|112236|112186|112234|112184|112243|112193|112230|112180|74
1736732910000|2025-01-13 01:48:30|112233|112183|112236|112186|112242|112192|112229|112179|62
1736732920000|2025-01-13 01:48:40|112234|112184|112239|112189|112239|112189|112225|112175|40
1736732930000|2025-01-13 01:48:50|112238|112188|112240|112190|112244|112194|112236|112186|76
1736732940000|2025-01-13 01:49:00|112240|112190|112238|112188|112242|112192|112233|112183|61
1736732950000|2025-01-13 01:49:10|112237|112187|112234|112184|112240|112190|112233|112183|72
1736732960000|2025-01-13 01:49:20|112236|112186|112234|112184|112237|112187|112231|112181|67
1736732970000|2025-01-13 01:49:30|112235|112185|112236|112186|112238|112188|112230|112180|71
1736732980000|2025-01-13 01:49:40|112237|112187|112236|112186|112239|112189|112233|112183|57
1736732990000|2025-01-13 01:49:50|112236|112186|112236|112186|112240|112190|112232|112182|63
1736733000000|2025-01-13 01:50:00|112237|112187|112236|112186|112241|112191|112232|112182|74
1736733010000|2025-01-13 01:50:10|112235|112185|112234|112184|112236|112186|112231|112181|63
1736733020000|2025-01-13 01:50:20|112234|112184|112230|112180|112234|112184|112225|112175|72
1736733030000|2025-01-13 01:50:30|112230|112180|112243|112193|112244|112194|112229|112179|68
1736733040000|2025-01-13 01:50:40|112243|112193|112236|112186|112243|112193|112234|112184|73
1736733050000|2025-01-13 01:50:50|112238|112188|112236|112186|112243|112193|112234|112184|71
1736733060000|2025-01-13 01:51:00|112236|112186|112237|112187|112242|112192|112234|112184|73
1736733070000|2025-01-13 01:51:10|112238|112188|112244|112194|112250|112200|112237|112187|70
1736733080000|2025-01-13 01:51:20|112241|112191|112238|112188|112246|112196|112234|112184|75
1736733090000|2025-01-13 01:51:30|112238|112188|112235|112185|112242|112192|112232|112182|74
1736733100000|2025-01-13 01:51:40|112230|112180|112234|112184|112240|112190|112230|112180|76
1736733110000|2025-01-13 01:51:50|112237|112187|112232|112182|112239|112189|112229|112179|69
1736733120000|2025-01-13 01:52:00|112233|112183|112217|112167|112234|112184|112210|112160|69
1736733130000|2025-01-13 01:52:10|112216|112166|112218|112168|112218|112168|112212|112162|77
1736733140000|2025-01-13 01:52:20|112217|112167|112213|112163|112218|112168|112211|112161|62
1736733150000|2025-01-13 01:52:30|112214|112164|112209|112159|112215|112165|112205|112155|66
1736733160000|2025-01-13 01:52:40|112211|112161|112202|112152|112211|112161|112200|112150|72
1736733170000|2025-01-13 01:52:50|112203|112153|112207|112157|112210|112160|112202|112152|70
1736733180000|2025-01-13 01:53:00|112208|112158|112207|112157|112211|112161|112206|112156|67
1736733190000|2025-01-13 01:53:10|112208|112158|112208|112158|112210|112160|112205|112155|67
1736733200000|2025-01-13 01:53:20|112206|112156|112205|112155|112211|112161|112203|112153|65
1736733210000|2025-01-13 01:53:30|112206|112156|112212|112162|112212|112162|112204|112154|68
1736733220000|2025-01-13 01:53:40|112211|112161|112220|112170|112222|112172|112211|112161|48
1736733230000|2025-01-13 01:53:50|112219|112169|112216|112166|112222|112172|112216|112166|37
1736733240000|2025-01-13 01:54:00|112215|112165|112217|112167|112218|112168|112212|112162|20
1736733250000|2025-01-13 01:54:10|112215|112165|112215|112165|112220|112170|112214|112164|34
1736733260000|2025-01-13 01:54:20|112215|112165|112215|112165|112219|112169|112213|112163|44
1736733270000|2025-01-13 01:54:30|112217|112167|112219|112169|112219|112169|112211|112161|42
1736733280000|2025-01-13 01:54:40|112220|112170|112227|112177|112231|112181|112217|112167|52
1736733290000|2025-01-13 01:54:50|112228|112178|112231|112181|112233|112183|112226|112176|34
1736733300000|2025-01-13 01:55:00|112231|112181|112229|112179|112236|112186|112228|112178|50
1736733310000|2025-01-13 01:55:10|112232|112182|112238|112188|112238|112188|112228|112178|67
1736733320000|2025-01-13 01:55:20|112235|112185|112233|112183|112238|112188|112230|112180|62
1736733330000|2025-01-13 01:55:30|112236|112186|112226|112176|112238|112188|112223|112173|67
1736733340000|2025-01-13 01:55:40|112227|112177|112233|112183|112235|112185|112222|112172|67
1736733350000|2025-01-13 01:55:50|112233|112183|112229|112179|112236|112186|112227|112177|43
1736733360000|2025-01-13 01:56:00|112228|112178|112228|112178|112230|112180|112222|112172|53
1736733370000|2025-01-13 01:56:10|112227|112177|112219|112169|112227|112177|112217|112167|38
1736733380000|2025-01-13 01:56:20|112220|112170|112212|112162|112224|112174|112209|112159|77
1736733390000|2025-01-13 01:56:30|112211|112161|112220|112170|112222|112172|112209|112159|70
1736733400000|2025-01-13 01:56:40|112217|112167|112220|112170|112222|112172|112212|112162|79
1736733410000|2025-01-13 01:56:50|112217|112167|112216|112166|112224|112174|112208|112158|80
1736733420000|2025-01-13 01:57:00|112218|112168|112216|112166|112218|112168|112209|112159|79
1736733430000|2025-01-13 01:57:10|112214|112164|112222|112172|112223|112173|112211|112161|49
1736733440000|2025-01-13 01:57:20|112221|112171|112224|112174|112230|112180|112219|112169|52
1736733450000|2025-01-13 01:57:30|112223|112173|112231|112181|112232|112182|112222|112172|60
1736733460000|2025-01-13 01:57:40|112228|112178|112232|112182|112233|112183|112226|112176|47
1736733470000|2025-01-13 01:57:50|112230|112180|112236|112186|112238|112188|112228|112178|53
1736733480000|2025-01-13 01:58:00|112237|112187|112238|112188|112240|112190|112234|112184|54
1736733490000|2025-01-13 01:58:10|112237|112187|112238|112188|112243|112193|112236|112186|44
1736733500000|2025-01-13 01:58:20|112238|112188|112243|112193|112244|112194|112236|112186|66
1736733510000|2025-01-13 01:58:30|112241|112191|112238|112188|112243|112193|112238|112188|62
1736733520000|2025-01-13 01:58:40|112238|112188|112240|112190|112243|112193|112237|112187|40
1736733530000|2025-01-13 01:58:50|112241|112191|112245|112195|112245|112195|112238|112188|27
1736733540000|2025-01-13 01:59:00|112243|112193|112239|112189|112244|112194|112238|112188|25
1736733550000|2025-01-13 01:59:10|112240|112190|112254|112204|112255|112205|112239|112189|43
1736733560000|2025-01-13 01:59:20|112254|112204|112251|112201|112255|112205|112249|112199|77
1736733570000|2025-01-13 01:59:30|112250|112200|112241|112191|112252|112202|112241|112191|61
1736733580000|2025-01-13 01:59:40|112240|112190|112235|112185|112241|112191|112233|112183|55
1736733590000|2025-01-13 01:59:50|112235|112185|112234|112184|112237|112187|112229|112179|58
1736733600000|2025-01-13 02:00:00|112265.4|112149.4|112260.3|112144.3|112265.4|112149.4|112259.2|112143.2|12
1736733610000|2025-01-13 02:00:10|112258.9|112142.9|112261.6|112145.6|112262.1|112146.1|112255.5|112139.5|23
1736733620000|2025-01-13 02:00:20|112264.4|112148.4|112268.9|112152.9|112273|112157|112262.9|112146.9|17
1736733630000|2025-01-13 02:00:30|112266.8|112150.8|112266.7|112150.7|112269.4|112153.4|112265.6|112149.6|12
1736733640000|2025-01-13 02:00:40|112267|112151|112276.1|112160.1|112276.1|112160.1|112266.9|112150.9|10
1736733650000|2025-01-13 02:00:50|112273.4|112157.4|112264.5|112148.5|112277.4|112161.4|112264.5|112148.5|14
1736733660000|2025-01-13 02:01:00|112266.7|112150.7|112268.2|112152.2|112271.8|112155.8|112266.7|112150.7|10
1736733670000|2025-01-13 02:01:10|112269.9|112153.9|112266|112150|112271.8|112155.8|112266|112150|11
1736733680000|2025-01-13 02:01:20|112264.6|112148.6|112255.2|112139.2|112264.6|112148.6|112253.1|112137.1|17
1736733690000|2025-01-13 02:01:30|112253.2|112137.2|112258.2|112142.2|112262.3|112146.3|112253.2|112137.2|30
1736733700000|2025-01-13 02:01:40|112258.5|112142.5|112254.9|112138.9|112259.5|112143.5|112254.7|112138.7|16
1736733710000|2025-01-13 02:01:50|112253.4|112137.4|112256.3|112140.3|112256.5|112140.5|112253.4|112137.4|5
1736733720000|2025-01-13 02:02:00|112254.5|112138.5|112252|112136|112259.2|112143.2|112250.2|112134.2|20
1736733730000|2025-01-13 02:02:10|112248.8|112132.8|112249.9|112133.9|112250.5|112134.5|112248.8|112132.8|3
1736733740000|2025-01-13 02:02:20|112252.6|112136.6|112252.1|112136.1|112255.4|112139.4|112249|112133|10
1736733750000|2025-01-13 02:02:30|112249|112133|112231.7|112115.7|112250.8|112134.8|112231.7|112115.7|18
1736733760000|2025-01-13 02:02:40|112232.8|112116.8|112227.2|112111.2|112236.6|112120.6|112221.7|112105.7|29
1736733770000|2025-01-13 02:02:50|112223.2|112107.2|112225.6|112109.6|112230.3|112114.3|112219.9|112103.9|22
1736733780000|2025-01-13 02:03:00|112228.6|112112.6|112223.8|112107.8|112228.6|112112.6|112217.9|112101.9|21
1736733790000|2025-01-13 02:03:10|112225.4|112109.4|112225.3|112109.3|112225.8|112109.8|112216.9|112100.9|24
1736733800000|2025-01-13 02:03:20|112224.3|112108.3|112225.1|112109.1|112228.5|112112.5|112208.1|112102.6|44
1736733810000|2025-01-13 02:03:30|112224.9|112108.9|112226.5|112110.5|112229.3|112113.3|112221.1|112105.1|22
1736733820000|2025-01-13 02:03:40|112227.5|112111.5|112230.6|112114.6|112230.6|112114.6|112223.3|112107.3|8
1736733830000|2025-01-13 02:03:50|112231.9|112115.9|112222.7|112106.7|112234.5|112118.5|112222.1|112106.1|29
1736733840000|2025-01-13 02:04:00|112229.1|112113.1|112223.9|112107.9|112230.2|112114.2|112221.4|112105.4|43
1736733850000|2025-01-13 02:04:10|112229.1|112113.1|112226|112110|112229.9|112113.9|112218|112102|33
1736733860000|2025-01-13 02:04:20|112224|112108|112228.9|112112.9|112229.9|112113.9|112215.9|112099.9|38
1736733870000|2025-01-13 02:04:30|112231.4|112115.4|112239.3|112123.3|112239.3|112123.3|112230.1|112114.1|14
1736733880000|2025-01-13 02:04:40|112239.7|112123.7|112235.7|112119.7|112241.2|112125.2|112234.2|112118.2|32
1736733890000|2025-01-13 02:04:50|112236.8|112120.8|112237.1|112121.1|112237.2|112121.2|112228.1|112112.1|23
1736733900000|2025-01-13 02:05:00|112235.7|112119.7|112244.4|112128.4|112244.7|112128.7|112234.9|112118.9|33
1736733910000|2025-01-13 02:05:10|112247.2|112131.2|112246.9|112130.9|112247.2|112131.2|112246.9|112130.9|2
1736733920000|2025-01-13 02:05:20|112245.9|112129.9|112253.5|112137.5|112255.5|112139.5|112245.6|112129.6|10
1736733930000|2025-01-13 02:05:30|112255.4|112139.4|112251.1|112135.1|112255.4|112139.4|112251.1|112135.1|4
1736733940000|2025-01-13 02:05:40|112253.3|112137.3|112253.5|112137.5|112256.2|112140.2|112253.3|112137.3|3
1736733950000|2025-01-13 02:05:50|112255.9|112139.9|112260.7|112144.7|112261.2|112145.2|112255.9|112139.9|13
1736733960000|2025-01-13 02:06:00|112258.7|112142.7|112258.1|112142.1|112260.6|112144.6|112255.2|112139.2|14
1736733970000|2025-01-13 02:06:10|112259.8|112143.8|112264.8|112148.8|112264.8|112148.8|112259.8|112143.8|5
1736733980000|2025-01-13 02:06:20|112263.3|112147.3|112259|112143|112263.5|112147.5|112259|112143|6
1736733990000|2025-01-13 02:06:30|112261.2|112145.2|112261.2|112145.2|112261.2|112145.2|112261.2|112145.2|1
1736734000000|2025-01-13 02:06:40|112259.6|112143.6|112254.2|112138.2|112259.6|112143.6|112250.9|112134.9|5
1736734010000|2025-01-13 02:06:50|112247.8|112131.8|112240.8|112124.8|112249.8|112133.8|112240.8|112124.8|12
1736734020000|2025-01-13 02:07:00|112239.8|112123.8|112241.5|112125.5|112242.1|112126.1|112239.8|112123.8|6
1736734030000|2025-01-13 02:07:10|112241.6|112125.6|112241.6|112125.6|112241.6|112125.6|112241.6|112125.6|1
1736734040000|2025-01-13 02:07:20|112241.9|112125.9|112239.7|112123.7|112245.1|112129.1|112238.8|112122.8|11
1736734050000|2025-01-13 02:07:30|112238.6|112122.6|112234.9|112118.9|112243.5|112127.5|112234.1|112118.1|9
1736734060000|2025-01-13 02:07:40|112233.1|112117.1|112234.6|112118.6|112236.2|112120.2|112232.9|112116.9|9
1736734070000|2025-01-13 02:07:50|112233.1|112117.1|112230.7|112114.7|112233.1|112117.1|112230.7|112114.7|2
1736734080000|2025-01-13 02:08:00|112227.9|112111.9|112224.2|112108.2|112229.4|112133.7|112183.7|112100.4|56
1736734090000|2025-01-13 02:08:10|112225.7|112109.7|112220.7|112104.7|112225.7|112109.7|112219.2|112103.2|27
1736734100000|2025-01-13 02:08:20|112222.4|112106.4|112220.2|112104.2|112226.3|112110.3|112220.2|112104.2|7
1736734110000|2025-01-13 02:08:30|112222.5|112106.5|112218.3|112102.3|112227.5|112111.5|112216.1|112100.1|24
1736734120000|2025-01-13 02:08:40|112216.2|112100.2|112221|112105|112221.3|112105.3|112215.6|112099.6|11
1736734130000|2025-01-13 02:08:50|112223.3|112107.3|112222|112106|112225.2|112109.2|112222|112106|8
1736734140000|2025-01-13 02:09:00|112226.9|112110.9|112222.9|112106.9|112229.2|112113.2|112221|112105|15
1736734150000|2025-01-13 02:09:10|112221.8|112105.8|112230.5|112114.5|112234.7|112118.7|112217.9|112101.9|46
1736734160000|2025-01-13 02:09:20|112229.2|112113.2|112232|112116|112233.1|112117.1|112229.2|112113.2|4
1736734170000|2025-01-13 02:09:30|112234.1|112118.1|112233.8|112117.8|112236.3|112120.3|112233.1|112117.1|7
1736734180000|2025-01-13 02:09:40|112238.1|112122.1|112235|112119|112238.1|112122.1|112232.4|112116.4|8
1736734190000|2025-01-13 02:09:50|112236.6|112120.6|112239.1|112123.1|112240.7|112124.7|112235.5|112119.5|7
1736734200000|2025-01-13 02:10:00|112239.4|112123.4|112238.3|112122.3|112241.4|112125.4|112234.4|112118.4|7
1736734210000|2025-01-13 02:10:10|112241.1|112125.1|112240.6|112124.6|112241.1|112125.1|112238.3|112122.3|4
1736734220000|2025-01-13 02:10:20|112237.9|112121.9|112237.7|112121.7|112242|112126|112234.3|112118.3|15
1736734230000|2025-01-13 02:10:30|112240.7|112124.7|112244|112128|112244.4|112128.4|112239.6|112123.6|7
1736734240000|2025-01-13 02:10:40|112242.8|112126.8|112244.8|112128.8|112246.4|112130.4|112242.8|112126.8|9
1736734250000|2025-01-13 02:10:50|112245.9|112129.9|112245.9|112129.9|112245.9|112129.9|112245.9|112129.9|1
1736734260000|2025-01-13 02:11:00|112243.7|112127.7|112252.9|112136.9|112252.9|112136.9|112243.7|112127.7|11
1736734270000|2025-01-13 02:11:10|112245.7|112129.7|112249.6|112133.6|112252.2|112136.2|112243.7|112127.7|7
1736734280000|2025-01-13 02:11:20|112251.8|112135.8|112251.4|112135.4|112252.4|112136.4|112249|112133|4
1736734290000|2025-01-13 02:11:30|112252.5|112136.5|112251.6|112135.6|112252.5|112136.5|112251.6|112135.6|2
1736734300000|2025-01-13 02:11:40|112253.8|112137.8|112251.8|112135.8|112253.8|112137.8|112251.8|112135.8|2
1736734310000|2025-01-13 02:11:50|112253.9|112137.9|112247.1|112131.1|112253.9|112137.9|112244.1|112128.1|7
1736734320000|2025-01-13 02:12:00|112250|112134|112250|112134|112250|112134|112248.5|112132.5|3
1736734330000|2025-01-13 02:12:10|112251.3|112135.3|112254.2|112138.2|112254.2|112138.2|112247.8|112131.8|8
1736734340000|2025-01-13 02:12:20|112257|112141|112255.2|112139.2|112257|112141|112255.2|112139.2|2
1736734350000|2025-01-13 02:12:30|112256.4|112140.4|112256.2|112140.2|112258.7|112142.7|112252.7|112136.7|6
1736734360000|2025-01-13 02:12:40|112255.8|112139.8|112267.1|112151.1|112267.1|112151.1|112255.8|112139.8|4
1736734370000|2025-01-13 02:12:50|112268.8|112152.8|112271.3|112155.3|112271.3|112155.3|112268.8|112152.8|2
1736734380000|2025-01-13 02:13:00|112273.4|112157.4|112277.6|112161.6|112278.2|112162.2|112271.7|112155.7|10
1736734390000|2025-01-13 02:13:10|112279.1|112163.1|112279.3|112163.3|112279.3|112163.3|112279.1|112163.1|2
1736734400000|2025-01-13 02:13:20|112273.4|112157.4|112283|112167|112283|112167|112273.4|112157.4|5
1736734410000|2025-01-13 02:13:30|112281.3|112165.3|112279.6|112163.6|112281.3|112165.3|112277.3|112161.3|4
1736734420000|2025-01-13 02:13:40|112277.7|112161.7|112274.9|112158.9|112277.7|112161.7|112274.9|112158.9|3
1736734430000|2025-01-13 02:13:50|112274.5|112158.5|112274.5|112158.5|112274.5|112158.5|112274.5|112158.5|1
1736734440000|2025-01-13 02:14:00|112276|112160|112274.2|112158.2|112276|112160|112270.5|112154.5|7
1736734450000|2025-01-13 02:14:10|112272.5|112156.5|112272.5|112156.5|112272.5|112156.5|112272.5|112156.5|1
1736734460000|2025-01-13 02:14:20|112273.3|112157.3|112273.1|112157.1|112274.6|112158.6|112270.4|112154.4|16
1736734470000|2025-01-13 02:14:30|112277|112161|112269.1|112153.1|112277|112161|112268.3|112152.3|9
1736734480000|2025-01-13 02:14:40|112271.7|112155.7|112282.8|112166.8|112283.7|112167.7|112268.6|112152.6|11
1736734490000|2025-01-13 02:14:50|112281.4|112165.4|112282.3|112166.3|112286|112170|112281.4|112165.4|6
1736734500000|2025-01-13 02:15:00|112280.7|112164.7|112282.3|112166.3|112282.4|112166.4|112273.8|112157.8|11
1736734510000|2025-01-13 02:15:10|112281.9|112165.9|112278.7|112162.7|112285.2|112169.2|112278.7|112162.7|7
1736734530000|2025-01-13 02:15:30|112280.8|112164.8|112280.3|112164.3|112280.8|112164.8|112280.3|112164.3|2
1736734540000|2025-01-13 02:15:40|112281.3|112165.3|112286.6|112170.6|112286.6|112170.6|112279.8|112163.8|4
1736734550000|2025-01-13 02:15:50|112286.8|112170.8|112284.7|112168.7|112286.8|112170.8|112282.4|112166.4|6
1736734560000|2025-01-13 02:16:00|112286.7|112170.7|112287.9|112171.9|112288.8|112172.8|112284.4|112168.4|5
1736734570000|2025-01-13 02:16:10|112286.5|112170.5|112285.2|112169.2|112287.7|112171.7|112283.7|112167.7|6
1736734580000|2025-01-13 02:16:20|112286.9|112170.9|112275.2|112159.2|112286.9|112170.9|112275.2|112159.2|5
1736734590000|2025-01-13 02:16:30|112281.6|112165.6|112278.9|112162.9|112281.6|112165.6|112273.5|112157.5|9
1736734600000|2025-01-13 02:16:40|112280.5|112164.5|112273.4|112157.4|112281.9|112165.9|112270.9|112154.9|39
1736734610000|2025-01-13 02:16:50|112277.3|112161.3|112272.2|112156.2|112277.3|112161.3|112271.4|112155.4|4
1736734620000|2025-01-13 02:17:00|112270.9|112154.9|112270.7|112154.7|112271.7|112155.7|112268.9|112152.9|8
1736734630000|2025-01-13 02:17:10|112272.3|112156.3|112270|112154|112272.3|112156.3|112268.2|112152.2|4
1736734640000|2025-01-13 02:17:20|112263.6|112147.6|112268.9|112152.9|112268.9|112152.9|112263.6|112147.6|5
1736734650000|2025-01-13 02:17:30|112270.7|112154.7|112271.2|112155.2|112272.3|112156.3|112270.5|112154.5|4
1736734660000|2025-01-13 02:17:40|112270.3|112154.3|112270.3|112154.3|112270.3|112154.3|112270.3|112154.3|1
1736734670000|2025-01-13 02:17:50|112269.4|112153.4|112276.6|112160.6|112279.1|112163.1|112269.4|112153.4|13
1736734680000|2025-01-13 02:18:00|112271.3|112155.3|112269.4|112153.4|112271.3|112155.3|112265.6|112149.6|5
1736734690000|2025-01-13 02:18:10|112267|112151|112268.6|112152.6|112269.4|112153.4|112267|112151|3
1736734700000|2025-01-13 02:18:20|112266.3|112150.3|112265.6|112149.6|112266.3|112150.3|112261.3|112145.3|5
1736734710000|2025-01-13 02:18:30|112265.8|112149.8|112265.8|112149.8|112265.8|112149.8|112265.8|112149.8|1
1736734720000|2025-01-13 02:18:40|112263.1|112147.1|112265.1|112149.1|112269.3|112153.3|112263.1|112147.1|6
1736734730000|2025-01-13 02:18:50|112266.1|112150.1|112273.9|112157.9|112274|112158|112265.3|112149.3|14
1736734740000|2025-01-13 02:19:00|112271.9|112155.9|112271.9|112155.9|112271.9|112155.9|112271.9|112155.9|1
1736734750000|2025-01-13 02:19:10|112273.4|112157.4|112271.1|112155.1|112273.4|112157.4|112271.1|112155.1|2
1736734760000|2025-01-13 02:19:20|112273.4|112157.4|112271.4|112155.4|112273.4|112157.4|112271.4|112155.4|2
1736734770000|2025-01-13 02:19:30|112273.6|112157.6|112261.4|112145.4|112275.8|112159.8|112260.4|112144.4|7
1736734780000|2025-01-13 02:19:40|112263.3|112147.3|112275.2|112159.2|112275.2|112159.2|112263.3|112147.3|8
1736734790000|2025-01-13 02:19:50|112274.7|112158.7|112274.5|112158.5|112274.7|112158.7|112272|112156|3
1736734800000|2025-01-13 02:20:00|112272.2|112156.2|112271.2|112155.2|112273.2|112157.2|112265.4|112149.4|9
1736734810000|2025-01-13 02:20:10|112265.6|112149.6|112276.9|112160.9|112276.9|112160.9|112265.6|112149.6|15
1736734820000|2025-01-13 02:20:20|112276.8|112160.8|112275.4|112159.4|112276.8|112160.8|112271|112155|7
1736734830000|2025-01-13 02:20:30|112274.9|112158.9|112273.2|112157.2|112276.9|112160.9|112270.5|112154.5|14
1736734840000|2025-01-13 02:20:40|112272.7|112156.7|112272.7|112156.7|112272.7|112156.7|112272.7|112156.7|1
1736734850000|2025-01-13 02:20:50|112271.5|112155.5|112275.7|112159.7|112275.7|112159.7|112271.4|112155.4|10
1736734860000|2025-01-13 02:21:00|112275.4|112159.4|112275.4|112159.4|112275.4|112159.4|112275.4|112159.4|1
1736734870000|2025-01-13 02:21:10|112274.9|112158.9|112272.8|112156.8|112276|112160|112269.9|112153.9|16
1736734880000|2025-01-13 02:21:20|112274|112158|112258.3|112142.3|112274|112158|112257.6|112141.6|19
1736734890000|2025-01-13 02:21:30|112256.3|112140.3|112261.6|112145.6|112261.6|112145.6|112254.7|112138.7|7
1736734900000|2025-01-13 02:21:40|112263.6|112147.6|112260.9|112144.9|112267.8|112151.8|112260.5|112144.5|6
1736734910000|2025-01-13 02:21:50|112258.4|112142.4|112262.4|112146.4|112265.7|112149.7|112258.4|112142.4|9
1736734920000|2025-01-13 02:22:00|112264.2|112148.2|112262.2|112146.2|112265.6|112149.6|112262.2|112146.2|6
1736734930000|2025-01-13 02:22:10|112263.8|112147.8|112268.8|112152.8|112271.3|112155.3|112262.2|112146.2|8
1736734940000|2025-01-13 02:22:20|112266.5|112150.5|112268.7|112152.7|112270.9|112154.9|112266.5|112150.5|5
1736734950000|2025-01-13 02:22:30|112264.8|112148.8|112262.3|112146.3|112267.2|112151.2|112262.3|112146.3|4
1736734960000|2025-01-13 02:22:40|112263.8|112147.8|112266|112150|112266|112150|112263.8|112147.8|3
1736734970000|2025-01-13 02:22:50|112264.2|112148.2|112260.8|112144.8|112264.2|112148.2|112260.8|112144.8|3
1736734980000|2025-01-13 02:23:00|112267.3|112151.3|112260.9|112144.9|112269.3|112153.3|112258.5|112142.5|15
1736734990000|2025-01-13 02:23:10|112259.5|112143.5|112265.3|112149.3|112267.5|112151.5|112259.5|112143.5|6
1736735000000|2025-01-13 02:23:20|112262.9|112146.9|112263.2|112147.2|112263.2|112147.2|112261.5|112145.5|3
1736735010000|2025-01-13 02:23:30|112261.1|112145.1|112254.4|112138.4|112262.8|112146.8|112252.2|112136.2|16
1736735020000|2025-01-13 02:23:40|112251.9|112135.9|112253.8|112137.8|112253.8|112137.8|112251.9|112135.9|5
1736735030000|2025-01-13 02:23:50|112251.7|112135.7|112247.6|112131.6|112254.1|112138.1|112245.5|112129.5|21
1736735040000|2025-01-13 02:24:00|112245.6|112129.6|112249.3|112133.3|112252.6|112136.6|112245.6|112129.6|9
1736735050000|2025-01-13 02:24:10|112247.4|112131.4|112243.1|112127.1|112247.4|112131.4|112235.4|112119.4|11
1736735060000|2025-01-13 02:24:20|112242.2|112126.2|112233.2|112117.2|112242.2|112126.2|112230.7|112114.7|16
1736735070000|2025-01-13 02:24:30|112230.2|112114.2|112234.7|112118.7|112235|112119|112230.1|112114.1|27
1736735080000|2025-01-13 02:24:40|112235.6|112119.6|112235.2|112119.2|112235.9|112119.9|112232.1|112116.1|6
1736735090000|2025-01-13 02:24:50|112238.2|112122.2|112245.7|112129.7|112248.3|112132.3|112238.2|112122.2|6
1736735100000|2025-01-13 02:25:00|112244.2|112128.2|112240.1|112124.1|112244.2|112128.2|112237.6|112121.6|10
1736735110000|2025-01-13 02:25:10|112239.9|112123.9|112247.3|112131.3|112248.3|112132.3|112239.9|112123.9|6
1736735120000|2025-01-13 02:25:20|112250.3|112134.3|112247|112131|112250.3|112134.3|112242.9|112126.9|15
1736735130000|2025-01-13 02:25:30|112248.8|112132.8|112242.3|112126.3|112248.8|112132.8|112239.1|112123.1|39
1736735140000|2025-01-13 02:25:40|112240.3|112124.3|112236.8|112120.8|112246.3|112130.3|112236.8|112120.8|14
1736735150000|2025-01-13 02:25:50|112236.9|112120.9|112238.1|112122.1|112239.9|112123.9|112228.3|112112.3|41
1736735160000|2025-01-13 02:26:00|112238|112122|112230.7|112114.7|112239.2|112123.2|112225.9|112109.9|62
1736735170000|2025-01-13 02:26:10|112228.5|112112.5|112231.1|112115.1|112234.7|112118.7|112228.4|112112.4|20
1736735180000|2025-01-13 02:26:20|112228.1|112112.1|112228.6|112112.6|112229.4|112113.4|112228.1|112112.1|3
1736735210000|2025-01-13 02:26:50|112228.7|112112.7|112228.7|112112.7|112228.7|112112.7|112228.7|112112.7|1
1736735220000|2025-01-13 02:27:00|112230.5|112114.5|112240.2|112124.2|112243.9|112127.9|112230.2|112114.2|21
1736735230000|2025-01-13 02:27:10|112240.3|112124.3|112243|112127|112246.6|112130.6|112238|112122|17
1736735240000|2025-01-13 02:27:20|112245.4|112129.4|112244.6|112128.6|112246.5|112130.5|112240.3|112124.3|11
1736735250000|2025-01-13 02:27:30|112242.8|112126.8|112241.9|112125.9|112247.6|112131.6|112239.9|112123.9|15
1736735260000|2025-01-13 02:27:40|112243.2|112127.2|112236.5|112120.5|112243.2|112127.2|112236.5|112120.5|12
1736735270000|2025-01-13 02:27:50|112238.6|112122.6|112235.4|112119.4|112240.2|112124.2|112232|112116|39
1736735280000|2025-01-13 02:28:00|112233.2|112117.2|112232.1|112116.1|112234.9|112118.9|112230.1|112114.1|18
1736735290000|2025-01-13 02:28:10|112231.3|112115.3|112214.2|112098.2|112231.3|112115.3|112211.2|112095.2|21
1736735300000|2025-01-13 02:28:20|112214.9|112098.9|112206.4|112090.4|112214.9|112098.9|112202.4|112086.4|20
1736735310000|2025-01-13 02:28:30|112203.6|112087.6|112212.4|112096.4|112212.9|112096.9|112203.6|112087.6|14
1736735320000|2025-01-13 02:28:40|112211.6|112095.6|112210.6|112094.6|112211.6|112095.6|112203.8|112087.8|17
1736735330000|2025-01-13 02:28:50|112211|112095|112210.4|112094.4|112212.7|112096.7|112204.5|112088.5|25
1736735340000|2025-01-13 02:29:00|112213.4|112097.4|112205.7|112089.7|112215.7|112099.7|112203.2|112087.2|28
1736735350000|2025-01-13 02:29:10|112206|112090|112204.8|112088.8|112207.3|112091.3|112200.4|112084.4|18
1736735360000|2025-01-13 02:29:20|112207.2|112091.2|112208.9|112092.9|112209.2|112093.2|112206.5|112090.5|23
1736735370000|2025-01-13 02:29:30|112206.6|112090.6|112206.6|112090.6|112207.4|112091.4|112203.2|112087.2|16
1736735380000|2025-01-13 02:29:40|112207.9|112091.9|112208.7|112092.7|112208.9|112092.9|112205.6|112089.6|4
1736735390000|2025-01-13 02:29:50|112208.1|112092.1|112208.1|112092.1|112208.1|112092.1|112208.1|112092.1|1
1736735400000|2025-01-13 02:30:00|112190|112140|112196|112146|112198|112148|112189|112139|45
1736735410000|2025-01-13 02:30:10|112196|112146|112196|112146|112196|112146|112196|112146|3
1736735420000|2025-01-13 02:30:20|112195|112145|112197|112147|112198|112148|112193|112143|43
1736735430000|2025-01-13 02:30:30|112195|112145|112196|112146|112196|112146|112192|112142|16
1736735440000|2025-01-13 02:30:40|112196|112146|112196|112146|112198|112148|112195|112145|7
1736735450000|2025-01-13 02:30:50|112196|112146|112198|112148|112198|112148|112195|112145|11
1736735460000|2025-01-13 02:31:00|112198|112148|112194|112144|112199|112149|112192|112142|11
1736735470000|2025-01-13 02:31:10|112194|112144|112199|112149|112200|112150|112194|112144|46
1736735480000|2025-01-13 02:31:20|112199|112149|112198|112148|112201|112151|112195|112145|25
1736735490000|2025-01-13 02:31:30|112197|112147|112198|112148|112199|112149|112195|112145|38
1736735500000|2025-01-13 02:31:40|112197|112147|112198|112148|112199|112149|112194|112144|37
1736735510000|2025-01-13 02:31:50|112199|112149|112192|112142|112199|112149|112191|112141|20
1736735520000|2025-01-13 02:32:00|112193|112143|112192|112142|112193|112143|112191|112141|11
1736735530000|2025-01-13 02:32:10|112191|112141|112191|112141|112199|112149|112190|112140|39
1736735540000|2025-01-13 02:32:20|112191|112141|112191|112141|112191|112141|112191|112141|3
1736735550000|2025-01-13 02:32:30|112192|112142|112194|112144|112194|112144|112191|112141|6
1736735560000|2025-01-13 02:32:40|112192|112142|112188|112138|112195|112145|112186|112136|13
1736735570000|2025-01-13 02:32:50|112188|112138|112189|112139|112189|112139|112187|112137|5
1736735580000|2025-01-13 02:33:00|112188|112138|112182|112132|112190|112140|112181|112131|47
1736735590000|2025-01-13 02:33:10|112184|112134|112193|112143|112195|112145|112183|112133|48
1736735600000|2025-01-13 02:33:20|112194|112144|112198|112148|112199|112149|112192|112142|34
1736735610000|2025-01-13 02:33:30|112198|112148|112199|112149|112200|112150|112196|112146|30
1736735620000|2025-01-13 02:33:40|112199|112149|112196|112146|112200|112150|112196|112146|14
1736735630000|2025-01-13 02:33:50|112196|112146|112188|112138|112196|112146|112188|112138|12
1736735640000|2025-01-13 02:34:00|112189|112139|112188|112138|112193|112143|112186|112136|15
1736735650000|2025-01-13 02:34:10|112186|112136|112188|112138|112188|112138|112186|112136|5
1736735660000|2025-01-13 02:34:20|112188|112138|112185|112135|112190|112140|112185|112135|10
1736735670000|2025-01-13 02:34:30|112186|112136|112189|112139|112189|112139|112184|112134|9
1736735680000|2025-01-13 02:34:40|112189|112139|112190|112140|112190|112140|112189|112139|4
1736735690000|2025-01-13 02:34:50|112189|112139|112185|112135|112189|112139|112181|112131|28
1736735700000|2025-01-13 02:35:00|112186|112136|112191|112141|112191|112141|112185|112135|30
1736735710000|2025-01-13 02:35:10|112191|112141|112191|112141|112192|112142|112188|112138|15
1736735720000|2025-01-13 02:35:20|112191|112141|112191|112141|112191|112141|112188|112138|6
1736735730000|2025-01-13 02:35:30|112189|112139|112187|112137|112190|112140|112186|112136|13
1736735740000|2025-01-13 02:35:40|112188|112138|112188|112138|112189|112139|112187|112137|10
1736735750000|2025-01-13 02:35:50|112187|112137|112189|112139|112189|112139|112187|112137|7
1736735760000|2025-01-13 02:36:00|112190|112140|112193|112143|112194|112144|112187|112137|20
1736735770000|2025-01-13 02:36:10|112194|112144|112196|112146|112198|112148|112192|112142|15
1736735780000|2025-01-13 02:36:20|112196|112146|112197|112147|112199|112149|112194|112144|26
1736735790000|2025-01-13 02:36:30|112197|112147|112195|112145|112198|112148|112191|112141|31
1736735800000|2025-01-13 02:36:40|112194|112144|112193|112143|112195|112145|112191|112141|8
1736735810000|2025-01-13 02:36:50|112193|112143|112193|112143|112193|112143|112193|112143|3
1736735820000|2025-01-13 02:37:00|112193|112143|112193|112143|112194|112144|112190|112140|9
1736735830000|2025-01-13 02:37:10|112192|112142|112192|112142|112193|112143|112191|112141|7
1736735840000|2025-01-13 02:37:20|112192|112142|112192|112142|112193|112143|112187|112137|17
1736735850000|2025-01-13 02:37:30|112192|112142|112193|112143|112194|112144|112191|112141|13
1736735860000|2025-01-13 02:37:40|112194|112144|112192|112142|112194|112144|112190|112140|16
1736735870000|2025-01-13 02:37:50|112192|112142|112192|112142|112192|112142|112192|112142|2
1736735880000|2025-01-13 02:38:00|112193|112143|112194|112144|112194|112144|112188|112138|15
1736735890000|2025-01-13 02:38:10|112194|112144|112201|112151|112210|112160|112192|112142|29
1736735900000|2025-01-13 02:38:20|112200|112150|112200|112150|112201|112151|112199|112149|14
1736735910000|2025-01-13 02:38:30|112201|112151|112212|112162|112212|112162|112195|112145|36
1736735920000|2025-01-13 02:38:40|112212|112162|112209|112159|112213|112163|112209|112159|11
1736735930000|2025-01-13 02:38:50|112210|112160|112212|112162|112216|112166|112210|112160|19
1736735940000|2025-01-13 02:39:00|112212|112162|112219|112169|112221|112171|112212|112162|44
1736735950000|2025-01-13 02:39:10|112220|112170|112220|112170|112223|112173|112219|112169|22
1736735960000|2025-01-13 02:39:20|112221|112171|112218|112168|112222|112172|112217|112167|11
1736735970000|2025-01-13 02:39:30|112218|112168|112223|112173|112223|112173|112218|112168|6
1736735980000|2025-01-13 02:39:40|112224|112174|112227|112177|112227|112177|112224|112174|11
1736735990000|2025-01-13 02:39:50|112227|112177|112226|112176|112227|112177|112226|112176|6
1736736000000|2025-01-13 02:40:00|112224|112174|112223|112173|112226|112176|112223|112173|13
1736736010000|2025-01-13 02:40:10|112223|112173|112217|112167|112223|112173|112212|112162|17
1736736020000|2025-01-13 02:40:20|112216|112166|112212|112162|112216|112166|112212|112162|10
1736736030000|2025-01-13 02:40:30|112212|112162|112214|112164|112214|112164|112212|112162|5
1736736040000|2025-01-13 02:40:40|112215|112165|112217|112167|112221|112171|112214|112164|30
1736736050000|2025-01-13 02:40:50|112220|112170|112217|112167|112220|112170|112216|112166|10
1736736060000|2025-01-13 02:41:00|112217|112167|112216|112166|112219|112169|112215|112165|14
1736736070000|2025-01-13 02:41:10|112217|112167|112221|112171|112223|112173|112217|112167|7
1736736080000|2025-01-13 02:41:20|112221|112171|112218|112168|112221|112171|112218|112168|5
1736736090000|2025-01-13 02:41:30|112218|112168|112217|112167|112218|112168|112217|112167|5
1736736100000|2025-01-13 02:41:40|112218|112168|112217|112167|112222|112172|112217|112167|7
1736736110000|2025-01-13 02:41:50|112217|112167|112223|112173|112223|112173|112217|112167|9
1736736120000|2025-01-13 02:42:00|112224|112174|112226|112176|112227|112177|112224|112174|13
1736736130000|2025-01-13 02:42:10|112225|112175|112226|112176|112226|112176|112225|112175|10
1736736140000|2025-01-13 02:42:20|112228|112178|112232|112182|112233|112183|112228|112178|11
1736736150000|2025-01-13 02:42:30|112234|112184|112233|112183|112235|112185|112230|112180|11
1736736160000|2025-01-13 02:42:40|112233|112183|112233|112183|112234|112184|112230|112180|14
1736736170000|2025-01-13 02:42:50|112233|112183|112238|112188|112238|112188|112232|112182|10
1736736180000|2025-01-13 02:43:00|112243|112193|112247|112197|112249|112199|112242|112192|45
1736736190000|2025-01-13 02:43:10|112247|112197|112248|112198|112252|112202|112245|112195|35
1736736200000|2025-01-13 02:43:20|112249|112199|112249|112199|112250|112200|112249|112199|13
1736736210000|2025-01-13 02:43:30|112250|112200|112246|112196|112251|112201|112244|112194|32
1736736220000|2025-01-13 02:43:40|112246|112196|112236|112186|112246|112196|112230|112180|39
1736736230000|2025-01-13 02:43:50|112236|112186|112240|112190|112240|112190|112234|112184|15
1736736240000|2025-01-13 02:44:00|112241|112191|112239|112189|112241|112191|112239|112189|6
1736736250000|2025-01-13 02:44:10|112239|112189|112239|112189|112239|112189|112239|112189|3
1736736260000|2025-01-13 02:44:20|112240|112190|112240|112190|112240|112190|112239|112189|4
1736736270000|2025-01-13 02:44:30|112239|112189|112240|112190|112240|112190|112239|112189|5
1736736280000|2025-01-13 02:44:40|112239|112189|112240|112190|112240|112190|112239|112189|5
1736736290000|2025-01-13 02:44:50|112240|112190|112240|112190|112240|112190|112240|112190|4
1736736300000|2025-01-13 02:45:00|112239|112189|112239|112189|112239|112189|112233|112183|15
1736736310000|2025-01-13 02:45:10|112239|112189|112241|112191|112246|112196|112235|112185|15
1736736320000|2025-01-13 02:45:20|112241|112191|112246|112196|112246|112196|112241|112191|13
1736736330000|2025-01-13 02:45:30|112243|112193|112245|112195|112246|112196|112243|112193|16
1736736340000|2025-01-13 02:45:40|112244|112194|112237|112187|112244|112194|112237|112187|8
1736736350000|2025-01-13 02:45:50|112238|112188|112248|112198|112248|112198|112237|112187|12
1736736360000|2025-01-13 02:46:00|112248|112198|112249|112199|112249|112199|112247|112197|8
1736736370000|2025-01-13 02:46:10|112250|112200|112251|112201|112252|112202|112250|112200|7
1736736380000|2025-01-13 02:46:20|112250|112200|112253|112203|112254|112204|112250|112200|6
1736736390000|2025-01-13 02:46:30|112252|112202|112250|112200|112254|112204|112249|112199|13
1736736400000|2025-01-13 02:46:40|112250|112200|112247|112197|112250|112200|112244|112194|7
1736736410000|2025-01-13 02:46:50|112248|112198|112247|112197|112248|112198|112247|112197|2
1736736430000|2025-01-13 02:47:10|112250|112200|112251|112201|112251|112201|112248|112198|6
1736736440000|2025-01-13 02:47:20|112251|112201|112250|112200|112262|112212|112250|112200|24
1736736450000|2025-01-13 02:47:30|112248|112198|112247|112197|112248|112198|112246|112196|8
1736736460000|2025-01-13 02:47:40|112246|112196|112246|112196|112247|112197|112246|112196|3
1736736470000|2025-01-13 02:47:50|112246|112196|112246|112196|112249|112199|112246|112196|12
1736736480000|2025-01-13 02:48:00|112246|112196|112246|112196|112246|112196|112246|112196|3
1736736490000|2025-01-13 02:48:10|112246|112196|112246|112196|112246|112196|112246|112196|2
1736736500000|2025-01-13 02:48:20|112247|112197|112247|112197|112247|112197|112247|112197|3
1736736510000|2025-01-13 02:48:30|112247|112197|112249|112199|112249|112199|112244|112194|14
1736736520000|2025-01-13 02:48:40|112248|112198|112245|112195|112248|112198|112245|112195|5
1736736530000|2025-01-13 02:48:50|112245|112195|112245|112195|112245|112195|112244|112194|4
1736736540000|2025-01-13 02:49:00|112243|112193|112239|112189|112245|112195|112239|112189|7
1736736550000|2025-01-13 02:49:10|112238|112188|112239|112189|112239|112189|112238|112188|4
1736736560000|2025-01-13 02:49:20|112242|112192|112241|112191|112242|112192|112241|112191|6
1736736570000|2025-01-13 02:49:30|112241|112191|112247|112197|112248|112198|112241|112191|5
1736736580000|2025-01-13 02:49:40|112247|112197|112247|112197|112247|112197|112242|112192|9
1736736590000|2025-01-13 02:49:50|112248|112198|112248|112198|112252|112202|112248|112198|11
1736736600000|2025-01-13 02:50:00|112249|112199|112242|112192|112249|112199|112242|112192|10
1736736610000|2025-01-13 02:50:10|112242|112192|112241|112191|112242|112192|112241|112191|4
1736736620000|2025-01-13 02:50:20|112241|112191|112240|112190|112241|112191|112240|112190|2
1736736630000|2025-01-13 02:50:30|112241|112191|112240|112190|112241|112191|112239|112189|8
1736736640000|2025-01-13 02:50:40|112241|112191|112241|112191|112241|112191|112241|112191|3
1736736650000|2025-01-13 02:50:50|112241|112191|112241|112191|112241|112191|112241|112191|2
1736736660000|2025-01-13 02:51:00|112234|112184|112235|112185|112236|112186|112234|112184|6
1736736670000|2025-01-13 02:51:10|112235|112185|112233|112183|112235|112185|112233|112183|3
1736736680000|2025-01-13 02:51:20|112233|112183|112231|112181|112235|112185|112228|112178|19
1736736690000|2025-01-13 02:51:30|112230|112180|112230|112180|112230|112180|112230|112180|3
1736736700000|2025-01-13 02:51:40|112230|112180|112227|112177|112231|112181|112227|112177|6
1736736710000|2025-01-13 02:51:50|112225|112175|112224|112174|112225|112175|112222|112172|7
1736736720000|2025-01-13 02:52:00|112226|112176|112224|112174|112226|112176|112224|112174|5
1736736730000|2025-01-13 02:52:10|112224|112174|112223|112173|112224|112174|112223|112173|4
1736736740000|2025-01-13 02:52:20|112223|112173|112220|112170|112223|112173|112219|112169|5
1736736750000|2025-01-13 02:52:30|112216|112166|112215|112165|112218|112168|112215|112165|5
1736736760000|2025-01-13 02:52:40|112216|112166|112216|112166|112217|112167|112216|112166|4
1736736770000|2025-01-13 02:52:50|112217|112167|112220|112170|112220|112170|112217|112167|5
1736736780000|2025-01-13 02:53:00|112220|112170|112221|112171|112222|112172|112220|112170|5
1736736790000|2025-01-13 02:53:10|112221|112171|112224|112174|112224|112174|112221|112171|5
1736736800000|2025-01-13 02:53:20|112224|112174|112228|112178|112230|112180|112224|112174|11
1736736810000|2025-01-13 02:53:30|112229|112179|112228|112178|112229|112179|112228|112178|3
1736736820000|2025-01-13 02:53:40|112229|112179|112222|112172|112229|112179|112222|112172|12
1736736830000|2025-01-13 02:53:50|112222|112172|112221|112171|112222|112172|112221|112171|3
1736736840000|2025-01-13 02:54:00|112222|112172|112222|112172|112222|112172|112222|112172|1
1736736850000|2025-01-13 02:54:10|112222|112172|112222|112172|112222|112172|112222|112172|2
1736736870000|2025-01-13 02:54:30|112227|112177|112222|112172|112229|112179|112222|112172|9
1736736880000|2025-01-13 02:54:40|112223|112173|112224|112174|112224|112174|112223|112173|2
1736736890000|2025-01-13 02:54:50|112225|112175|112225|112175|112225|112175|112225|112175|2
1736736900000|2025-01-13 02:55:00|112226|112176|112225|112175|112226|112176|112225|112175|2
1736736910000|2025-01-13 02:55:10|112226|112176|112226|112176|112226|112176|112226|112176|6
1736736920000|2025-01-13 02:55:20|112226|112176|112227|112177|112227|112177|112226|112176|5
1736736930000|2025-01-13 02:55:30|112226|112176|112223|112173|112229|112179|112223|112173|12
1736736940000|2025-01-13 02:55:40|112223|112173|112222|112172|112223|112173|112218|112168|7
1736736950000|2025-01-13 02:55:50|112222|112172|112222|112172|112222|112172|112222|112172|2
1736736960000|2025-01-13 02:56:00|112223|112173|112224|112174|112226|112176|112223|112173|7
1736736970000|2025-01-13 02:56:10|112224|112174|112225|112175|112229|112179|112224|112174|5
1736736980000|2025-01-13 02:56:20|112225|112175|112224|112174|112225|112175|112222|112172|8
1736736990000|2025-01-13 02:56:30|112225|112175|112230|112180|112230|112180|112224|112174|7
1736737000000|2025-01-13 02:56:40|112230|112180|112235|112185|112236|112186|112230|112180|7
1736737010000|2025-01-13 02:56:50|112236|112186|112234|112184|112236|112186|112234|112184|8
1736737020000|2025-01-13 02:57:00|112234|112184|112231|112181|112234|112184|112231|112181|12
1736737030000|2025-01-13 02:57:10|112231|112181|112229|112179|112233|112183|112227|112177|12
1736737040000|2025-01-13 02:57:20|112229|112179|112231|112181|112231|112181|112229|112179|3
1736737050000|2025-01-13 02:57:30|112231|112181|112231|112181|112231|112181|112231|112181|1
1736737060000|2025-01-13 02:57:40|112232|112182|112232|112182|112235|112185|112232|112182|9
1736737070000|2025-01-13 02:57:50|112232|112182|112232|112182|112232|112182|112232|112182|6
1736737080000|2025-01-13 02:58:00|112232|112182|112235|112164|112235|112182|112223|112162|14
1736737090000|2025-01-13 02:58:10|112225|112164|112230|112180|112236|112180|112225|112161|15
1736737100000|2025-01-13 02:58:20|112233|112183|112230|112180|112234|112184|112228|112178|11
1736737110000|2025-01-13 02:58:30|112230|112180|112230|112180|112230|112180|112230|112180|3
1736737120000|2025-01-13 02:58:40|112230|112180|112230|112180|112230|112180|112229|112179|4
1736737130000|2025-01-13 02:58:50|112231|112181|112233|112183|112235|112185|112230|112180|13
1736737140000|2025-01-13 02:59:00|112233|112183|112234|112184|112234|112184|112233|112183|10
1736737150000|2025-01-13 02:59:10|112235|112185|112242|112192|112242|112192|112235|112185|9
1736737160000|2025-01-13 02:59:20|112242|112192|112245|112195|112245|112195|112242|112192|6
1736737170000|2025-01-13 02:59:30|112244|112194|112245|112195|112246|112196|112244|112194|6
1736737180000|2025-01-13 02:59:40|112245|112195|112248|112198|112249|112199|112245|112195|16
1736737190000|2025-01-13 02:59:50|112247|112197|112251|112201|112252|112202|112246|112196|13
1736737200000|2025-01-13 03:00:00|112254|112204|112260|112210|112260|112210|112254|112204|15
1736737210000|2025-01-13 03:00:10|112260|112210|112258|112208|112261|112211|112255|112205|10
1736737220000|2025-01-13 03:00:20|112260|112210|112258|112208|112260|112210|112258|112208|7
1736737230000|2025-01-13 03:00:30|112259|112209|112266|112216|112266|112216|112259|112209|8
1736737240000|2025-01-13 03:00:40|112267|112217|112258|112208|112271|112221|112255|112205|10
1736737250000|2025-01-13 03:00:50|112258|112208|112255|112205|112258|112208|112254|112204|11
1736737260000|2025-01-13 03:01:00|112255|112205|112245|112195|112255|112205|112244|112194|16
1736737270000|2025-01-13 03:01:10|112246|112196|112254|112204|112254|112204|112245|112195|10
1736737280000|2025-01-13 03:01:20|112254|112204|112251|112201|112256|112206|112250|112200|10
1736737290000|2025-01-13 03:01:30|112252|112202|112251|112201|112255|112205|112250|112200|7
1736737300000|2025-01-13 03:01:40|112249|112199|112264|112214|112266|112216|112247|112197|29
1736737310000|2025-01-13 03:01:50|112265|112215|112263|112213|112265|112215|112263|112213|6
1736737320000|2025-01-13 03:02:00|112264|112214|112277|112227|112277|112227|112264|112214|16
1736737330000|2025-01-13 03:02:10|112277|112227|112276|112226|112279|112229|112274|112224|16
1736737340000|2025-01-13 03:02:20|112276|112226|112272|112222|112276|112226|112272|112222|17
1736737350000|2025-01-13 03:02:30|112272|112222|112271|112221|112272|112222|112269|112219|8
1736737360000|2025-01-13 03:02:40|112271|112221|112270|112220|112273|112223|112266|112216|13
1736737370000|2025-01-13 03:02:50|112270|112220|112272|112222|112273|112223|112270|112220|15
1736737380000|2025-01-13 03:03:00|112272|112222|112273|112223|112276|112226|112270|112220|11
1736737390000|2025-01-13 03:03:10|112273|112223|112276|112226|112276|112226|112273|112223|5
1736737400000|2025-01-13 03:03:20|112276|112226|112266|112216|112276|112226|112266|112216|8
1736737410000|2025-01-13 03:03:30|112267|112217|112272|112222|112272|112222|112262|112212|13
1736737420000|2025-01-13 03:03:40|112272|112222|112263|112213|112272|112222|112260|112210|17
1736737430000|2025-01-13 03:03:50|112262|112212|112263|112213|112265|112215|112262|112212|12
1736737440000|2025-01-13 03:04:00|112262|112212|112257|112207|112262|112212|112256|112206|7
1736737450000|2025-01-13 03:04:10|112257|112207|112254|112204|112257|112207|112254|112204|9
1736737460000|2025-01-13 03:04:20|112254|112204|112247|112197|112254|112204|112243|112193|5
1736737470000|2025-01-13 03:04:30|112247|112197|112247|112197|112247|112197|112245|112195|7
1736737480000|2025-01-13 03:04:40|112248|112198|112250|112200|112251|112201|112248|112198|7
1736737490000|2025-01-13 03:04:50|112250|112200|112249|112199|112251|112201|112246|112196|25
1736737500000|2025-01-13 03:05:00|112253|112203|112254|112204|112259|112209|112248|112198|19
1736737510000|2025-01-13 03:05:10|112254|112204|112250|112200|112255|112205|112249|112199|11
1736737520000|2025-01-13 03:05:20|112251|112201|112252|112202|112252|112202|112248|112198|13
1736737530000|2025-01-13 03:05:30|112251|112201|112249|112199|112252|112202|112246|112196|16
1736737540000|2025-01-13 03:05:40|112250|112200|112256|112206|112256|112206|112249|112199|14
1736737550000|2025-01-13 03:05:50|112253|112203|112253|112203|112253|112203|112253|112203|1
1736737560000|2025-01-13 03:06:00|112253|112203|112259|112209|112263|112213|112253|112203|16
1736737570000|2025-01-13 03:06:10|112256|112206|112262|112212|112263|112213|112256|112206|30
1736737580000|2025-01-13 03:06:20|112261|112211|112262|112212|112264|112214|112260|112210|11
1736737590000|2025-01-13 03:06:30|112262|112212|112261|112211|112263|112213|112259|112209|16
1736737600000|2025-01-13 03:06:40|112259|112209|112259|112209|112259|112209|112259|112209|2
1736737610000|2025-01-13 03:06:50|112259|112209|112258|112208|112259|112209|112258|112208|3
1736737620000|2025-01-13 03:07:00|112258|112208|112277|112202|112277|112208|112258|112202|4
1736737630000|2025-01-13 03:07:10||112203||112203||112203||112202|4
1736737640000|2025-01-13 03:07:20|112250|112203|112257|112207|112257|112207|112250|112200|14
1736737650000|2025-01-13 03:07:30|112255|112205|112255|112205|112256|112206|112250|112200|19
1736737660000|2025-01-13 03:07:40|112255|112205|112256|112206|112256|112206|112255|112205|2
1736737670000|2025-01-13 03:07:50|112256|112206|112256|112206|112260|112210|112252|112202|26
1736737680000|2025-01-13 03:08:00|112256|112206|112260|112210|112260|112210|112256|112206|11
1736737690000|2025-01-13 03:08:10|112260|112210|112261|112211|112261|112211|112255|112205|24
1736737700000|2025-01-13 03:08:20|112263|112213|112265|112215|112268|112218|112260|112210|24
1736737710000|2025-01-13 03:08:30|112266|112216|112275|112225|112276|112226|112265|112215|12
1736737720000|2025-01-13 03:08:40|112275|112225|112274|112224|112275|112225|112271|112221|17
1736737730000|2025-01-13 03:08:50|112274|112224|112273|112223|112275|112225|112270|112220|8
1736737740000|2025-01-13 03:09:00|112272|112222|112274|112224|112281|112231|112272|112222|23
1736737750000|2025-01-13 03:09:10|112275|112225|112275|112225|112275|112225|112274|112224|6
1736737760000|2025-01-13 03:09:20|112275|112225|112275|112225|112276|112226|112275|112225|6
1736737770000|2025-01-13 03:09:30|112276|112226|112296|112225|112296|112227|112276|112225|4
1736737780000|2025-01-13 03:09:40|112281|112231|112281|112231|112288|112238|112279|112229|12
1736737790000|2025-01-13 03:09:50|112284|112234|112293|112243|112294|112244|112281|112231|28
1736737800000|2025-01-13 03:10:00|112294|112244|112303|112253|112303|112253|112287|112237|16
1736737810000|2025-01-13 03:10:10|112303|112253|112298|112248|112303|112253|112298|112248|17
1736737820000|2025-01-13 03:10:20|112298|112248|112315|112265|112315|112265|112298|112248|14
1736737830000|2025-01-13 03:10:30|112314|112264|112318|112268|112320|112270|112314|112264|9
1736737840000|2025-01-13 03:10:40|112318|112268|112320|112270|112321|112271|112318|112268|6
1736737850000|2025-01-13 03:10:50|112320|112270|112320|112270|112321|112271|112319|112269|7
1736737860000|2025-01-13 03:11:00|112319|112269|112322|112272|112322|112272|112316|112266|18
1736737870000|2025-01-13 03:11:10|112321|112271|112322|112272|112323|112273|112320|112270|17
1736737880000|2025-01-13 03:11:20|112318|112268|112316|112266|112318|112268|112316|112266|5
1736737890000|2025-01-13 03:11:30|112316|112266|112316|112266|112318|112268|112315|112265|13
1736737900000|2025-01-13 03:11:40|112315|112265|112315|112265|112315|112265|112315|112265|1
1736737910000|2025-01-13 03:11:50|112316|112266|112319|112269|112319|112269|112316|112266|2
1736737920000|2025-01-13 03:12:00|112320|112270|112320|112270|112321|112271|112315|112265|9
1736737930000|2025-01-13 03:12:10|112322|112272|112321|112271|112322|112272|112318|112268|14
1736737940000|2025-01-13 03:12:20|112321|112271|112320|112270|112321|112271|112320|112270|2
1736737950000|2025-01-13 03:12:30|112320|112270|112331|112281|112332|112282|112320|112270|10
1736737960000|2025-01-13 03:12:40|112331|112281|112327|112277|112332|112282|112325|112275|10
1736737970000|2025-01-13 03:12:50|112327|112277|112327|112277|112329|112279|112327|112277|5
1736737980000|2025-01-13 03:13:00|112326|112276|112326|112276|112330|112280|112325|112275|12
1736737990000|2025-01-13 03:13:10|112325|112275|112319|112269|112325|112275|112311|112261|20
1736738000000|2025-01-13 03:13:20|112319|112269|112323|112273|112325|112275|112318|112268|12
1736738010000|2025-01-13 03:13:30|112320|112270|112326|112276|112329|112279|112319|112269|27
1736738020000|2025-01-13 03:13:40|112327|112277|112329|112279|112331|112281|112326|112276|10
1736738030000|2025-01-13 03:13:50|112329|112279|112328|112278|112330|112280|112328|112278|3
1736738040000|2025-01-13 03:14:00|112333|112283|112337|112287|112339|112289|112332|112282|31
1736738050000|2025-01-13 03:14:10|112337|112287|112340|112290|112340|112290|112332|112282|42
1736738060000|2025-01-13 03:14:20|112340|112290|112332|112282|112344|112294|112330|112280|33
1736738070000|2025-01-13 03:14:30|112339|112289|112338|112288|112339|112289|112336|112286|10
1736738080000|2025-01-13 03:14:40|112339|112289|112340|112290|112342|112292|112336|112286|25
1736738090000|2025-01-13 03:14:50|112345|112295|112340|112290|112346|112296|112338|112288|28
1736738100000|2025-01-13 03:15:00|112340|112290|112325|112275|112345|112295|112322|112272|28
1736738110000|2025-01-13 03:15:10|112325|112275|112329|112279|112331|112281|112325|112275|11
1736738120000|2025-01-13 03:15:20|112327|112277|112326|112276|112329|112279|112326|112276|6
1736738140000|2025-01-13 03:15:40|112326|112276|112326|112276|112326|112276|112326|112276|1
1736738150000|2025-01-13 03:15:50|112326|112276|112326|112276|112326|112276|112326|112276|1
1736738160000|2025-01-13 03:16:00|112326|112276|112321|112271|112326|112276|112314|112264|23
1736738170000|2025-01-13 03:16:10|112321|112271|112320|112270|112321|112271|112318|112268|5
1736738180000|2025-01-13 03:16:20|112322|112272|112329|112279|112331|112281|112319|112269|11
1736738190000|2025-01-13 03:16:30|112329|112279|112336|112286|112342|112292|112329|112279|15
1736738200000|2025-01-13 03:16:40|112338|112288|112330|112280|112338|112288|112330|112280|16
1736738210000|2025-01-13 03:16:50|112329|112279|112329|112279|112330|112280|112327|112277|7
1736738220000|2025-01-13 03:17:00|112329|112279|112333|112283|112334|112284|112329|112279|26
1736738230000|2025-01-13 03:17:10|112333|112283|112333|112283|112334|112284|112330|112280|14
1736738240000|2025-01-13 03:17:20|112335|112285|112338|112288|112342|112292|112331|112281|20
1736738250000|2025-01-13 03:17:30|112336|112286|112340|112290|112341|112291|112336|112286|13
1736738260000|2025-01-13 03:17:40|112343|112293|112343|112293|112344|112294|112338|112288|10
1736738270000|2025-01-13 03:17:50|112342|112292|112347|112297|112347|112297|112341|112291|7
1736738280000|2025-01-13 03:18:00|112348|112298|112350|112300|112350|112300|112345|112295|13
1736738290000|2025-01-13 03:18:10|112351|112301|112360|112310|112360|112310|112348|112298|16
1736738300000|2025-01-13 03:18:20|112359|112309|112365|112315|112366|112316|112359|112309|10
1736738310000|2025-01-13 03:18:30|112364|112314|112366|112316|112366|112316|112362|112312|18
1736738320000|2025-01-13 03:18:40|112365|112315|112363|112313|112365|112315|112363|112313|2
1736738330000|2025-01-13 03:18:50|112363|112313|112361|112311|112363|112313|112358|112308|11
1736738340000|2025-01-13 03:19:00|112360|112310|112360|112310|112360|112310|112360|112310|1
1736738350000|2025-01-13 03:19:10|112360|112310|112359|112309|112360|112310|112359|112309|3
1736738360000|2025-01-13 03:19:20|112358|112308|112360|112310|112360|112310|112358|112308|4
1736738370000|2025-01-13 03:19:30|112360|112310|112360|112310|112360|112310|112360|112310|1
1736738380000|2025-01-13 03:19:40|112361|112311|112362|112312|112362|112312|112361|112311|2
1736738390000|2025-01-13 03:19:50|112361|112311|112359|112309|112362|112312|112358|112308|13
1736738400000|2025-01-13 03:20:00|112359|112309|112360|112310|112360|112310|112359|112309|4
1736738410000|2025-01-13 03:20:10|112358|112308|112346|112296|112358|112308|112345|112295|17
1736738420000|2025-01-13 03:20:20|112347|112297|112351|112301|112352|112302|112347|112297|12
1736738430000|2025-01-13 03:20:30|112352|112302|112358|112308|112364|112314|112352|112302|8
1736738440000|2025-01-13 03:20:40|112358|112308|112358|112308|112358|112308|112358|112308|4
1736738450000|2025-01-13 03:20:50|112358|112308|112365|112315|112369|112319|112358|112308|20
1736738460000|2025-01-13 03:21:00|112364|112314|112366|112316|112368|112318|112364|112314|10
1736738470000|2025-01-13 03:21:10|112366|112316|112367|112317|112370|112320|112364|112314|18
1736738480000|2025-01-13 03:21:20|112374|112324|112378|112328|112379|112329|112365|112315|20
1736738490000|2025-01-13 03:21:30|112378|112328|112384|112334|112385|112335|112378|112328|16
1736738500000|2025-01-13 03:21:40|112385|112335|112389|112339|112392|112342|112385|112335|15
1736738510000|2025-01-13 03:21:50|112379|112329|112386|112336|112390|112340|112379|112329|45
1736738520000|2025-01-13 03:22:00|112386|112336|112391|112341|112392|112342|112382|112332|12
1736738530000|2025-01-13 03:22:10|112391|112341|112398|112348|112400|112350|112391|112341|21
1736738540000|2025-01-13 03:22:20|112392|112342|112382|112332|112394|112344|112376|112326|23
1736738550000|2025-01-13 03:22:30|112383|112333|112386|112336|112390|112340|112383|112333|16
1736738560000|2025-01-13 03:22:40|112387|112337|112404|112354|112405|112355|112386|112336|22
1736738570000|2025-01-13 03:22:50|112406|112356|112412|112362|112416|112366|112404|112354|18
1736738580000|2025-01-13 03:23:00|112413|112363|112414|112364|112415|112365|112411|112361|10
1736738590000|2025-01-13 03:23:10|112413|112363|112416|112366|112419|112369|112410|112360|31
1736738600000|2025-01-13 03:23:20|112415|112365|112416|112366|112416|112366|112413|112363|10
1736738610000|2025-01-13 03:23:30|112414|112364|112409|112359|112418|112368|112408|112358|27
1736738620000|2025-01-13 03:23:40|112409|112359|112401|112351|112409|112359|112396|112346|17
1736738630000|2025-01-13 03:23:50|112400|112350|112413|112363|112415|112365|112400|112350|25
1736738640000|2025-01-13 03:24:00|112412|112362|112412|112362|112415|112365|112411|112361|7
1736738650000|2025-01-13 03:24:10|112413|112363|112411|112361|112415|112365|112408|112358|16
1736738660000|2025-01-13 03:24:20|112411|112361|112412|112362|112414|112364|112411|112361|6
1736738670000|2025-01-13 03:24:30|112408|112358|112423|112373|112426|112376|112408|112358|15
1736738680000|2025-01-13 03:24:40|112422|112372|112427|112377|112428|112378|112422|112372|15
1736738690000|2025-01-13 03:24:50|112427|112377|112424|112374|112428|112378|112422|112372|9
1736738700000|2025-01-13 03:25:00|112421|112371|112413|112363|112421|112371|112410|112360|22
1736738710000|2025-01-13 03:25:10|112414|112364|112415|112365|112415|112365|112410|112360|11
1736738720000|2025-01-13 03:25:20|112412|112362|112400|112350|112413|112363|112398|112348|28
1736738730000|2025-01-13 03:25:30|112399|112349|112397|112347|112405|112355|112395|112345|29
1736738740000|2025-01-13 03:25:40|112399|112349|112399|112349|112399|112349|112397|112347|10
1736738750000|2025-01-13 03:25:50|112402|112352|112402|112352|112403|112353|112398|112348|21
1736738760000|2025-01-13 03:26:00|112403|112353|112405|112355|112407|112357|112402|112352|16
1736738770000|2025-01-13 03:26:10|112405|112355|112400|112350|112407|112357|112400|112350|31
1736738780000|2025-01-13 03:26:20|112403|112353|112405|112355|112407|112357|112403|112353|12
1736738790000|2025-01-13 03:26:30|112409|112359|112413|112363|112413|112363|112407|112357|15
1736738800000|2025-01-13 03:26:40|112413|112363|112411|112361|112416|112366|112408|112358|6
1736738810000|2025-01-13 03:26:50|112408|112358|112408|112358|112408|112358|112408|112358|1
1736738820000|2025-01-13 03:27:00|112409|112359|112427|112377|112427|112377|112409|112359|23
1736738830000|2025-01-13 03:27:10|112426|112376|112424|112374|112428|112378|112423|112373|29
1736738840000|2025-01-13 03:27:20|112429|112379|112404|112354|112429|112379|112403|112353|24
1736738850000|2025-01-13 03:27:30|112404|112354|112413|112363|112414|112364|112404|112354|18
1736738860000|2025-01-13 03:27:40|112413|112363|112412|112362|112416|112366|112412|112362|10
1736738870000|2025-01-13 03:27:50|112409|112359|112417|112367|112417|112367|112403|112353|27
1736738880000|2025-01-13 03:28:00|112416|112366|112421|112371|112424|112374|112410|112360|15
1736738890000|2025-01-13 03:28:10|112422|112372|112424|112374|112427|112377|112419|112369|20
1736738900000|2025-01-13 03:28:20|112424|112374|112427|112377|112435|112385|112424|112374|43
1736738910000|2025-01-13 03:28:30|112426|112376|112427|112377|112432|112382|112426|112376|41
1736738920000|2025-01-13 03:28:40|112427|112377|112423|112373|112428|112378|112421|112371|20
1736738930000|2025-01-13 03:28:50|112423|112373|112419|112369|112426|112376|112418|112368|21
1736738940000|2025-01-13 03:29:00|112418|112368|112410|112360|112419|112369|112405|112355|41
1736738950000|2025-01-13 03:29:10|112410|112360|112410|112360|112413|112363|112407|112357|15
1736738960000|2025-01-13 03:29:20|112409|112359|112409|112359|112411|112361|112407|112357|13
1736738970000|2025-01-13 03:29:30|112409|112359|112419|112369|112419|112369|112408|112358|24
1736738980000|2025-01-13 03:29:40|112418|112368|112420|112370|112420|112370|112418|112368|4
1736738990000|2025-01-13 03:29:50|112418|112368|112416|112366|112422|112372|112416|112366|9
1736739000000|2025-01-13 03:30:00|112408|112358|112413|112363|112416|112366|112396|112346|43
1736739010000|2025-01-13 03:30:10|112412|112362|112415|112365|112417|112367|112410|112360|34
1736739020000|2025-01-13 03:30:20|112415|112365|112414|112364|112418|112368|112411|112361|11
1736739030000|2025-01-13 03:30:30|112413|112363|112413|112363|112415|112365|112411|112361|11
1736739040000|2025-01-13 03:30:40|112413|112363|112415|112365|112415|112365|112412|112362|4
1736739050000|2025-01-13 03:30:50|112412|112362|112411|112361|112416|112366|112409|112359|29
1736739060000|2025-01-13 03:31:00|112412|112362|112413|112363|112415|112365|112406|112356|27
1736739070000|2025-01-13 03:31:10|112412|112362|112413|112363|112415|112365|112412|112362|12
1736739080000|2025-01-13 03:31:20|112414|112364|112435|112385|112437|112387|112414|112364|21
1736739090000|2025-01-13 03:31:30|112436|112386|112435|112385|112436|112386|112430|112380|17
1736739100000|2025-01-13 03:31:40|112434|112384|112438|112388|112439|112389|112433|112383|8
1736739110000|2025-01-13 03:31:50|112436|112386|112440|112390|112440|112390|112433|112383|16
1736739120000|2025-01-13 03:32:00|112442|112392|112464|112414|112468|112418|112439|112389|24
1736739130000|2025-01-13 03:32:10|112463|112413|112463|112413|112469|112419|112453|112403|35
1736739140000|2025-01-13 03:32:20|112463|112413|112478|112428|112478|112428|112461|112411|16
1736739150000|2025-01-13 03:32:30|112480|112430|112472|112422|112481|112431|112471|112421|27
1736739160000|2025-01-13 03:32:40|112473|112423|112466|112416|112473|112423|112459|112409|25
1736739170000|2025-01-13 03:32:50|112465|112415|112470|112420|112472|112422|112465|112415|21
1736739180000|2025-01-13 03:33:00|112467|112417|112467|112417|112470|112420|112457|112407|26
1736739190000|2025-01-13 03:33:10|112466|112416|112456|112406|112466|112416|112456|112406|21
1736739200000|2025-01-13 03:33:20|112456|112406|112455|112405|112456|112406|112450|112400|17
1736739210000|2025-01-13 03:33:30|112454|112404|112453|112403|112454|112404|112446|112396|17
1736739220000|2025-01-13 03:33:40|112453|112403|112448|112398|112453|112403|112448|112398|14
1736739230000|2025-01-13 03:33:50|112451|112401|112455|112405|112455|112405|112451|112401|4
1736739240000|2025-01-13 03:34:00|112456|112406|112462|112412|112462|112412|112456|112406|4
1736739250000|2025-01-13 03:34:10|112462|112412|112487|112437|112487|112437|112461|112411|18
1736739260000|2025-01-13 03:34:20|112488|112438|112488|112438|112489|112439|112485|112435|10
1736739270000|2025-01-13 03:34:30|112489|112439|112487|112437|112491|112441|112487|112437|14
1736739280000|2025-01-13 03:34:40|112488|112438|112494|112444|112515|112448|112487|112437|20
1736739290000|2025-01-13 03:34:50|112496|112446|112492|112442|112496|112446|112492|112442|6
1736739300000|2025-01-13 03:35:00|112492|112442|112491|112441|112498|112448|112487|112437|15
1736739310000|2025-01-13 03:35:10|112490|112440|112492|112442|112492|112442|112490|112440|6
1736739320000|2025-01-13 03:35:20|112492|112442|112491|112441|112495|112445|112487|112437|12
1736739330000|2025-01-13 03:35:30|112495|112445|112494|112444|112495|112445|112492|112442|10
1736739340000|2025-01-13 03:35:40|112494|112444|112494|112444|112494|112444|112494|112444|2
1736739350000|2025-01-13 03:35:50|112494|112444|112486|112436|112496|112446|112485|112435|15
1736739360000|2025-01-13 03:36:00|112486|112436|112491|112441|112491|112441|112483|112433|20
1736739370000|2025-01-13 03:36:10|112490|112440|112490|112440|112491|112441|112490|112440|3
1736739380000|2025-01-13 03:36:20|112493|112443|112481|112431|112493|112443|112478|112428|7
1736739390000|2025-01-13 03:36:30|112481|112431|112480|112430|112483|112433|112479|112429|29
1736739400000|2025-01-13 03:36:40|112488|112438|112507|112457|112507|112457|112482|112432|28
1736739410000|2025-01-13 03:36:50|112508|112458|112521|112471|112521|112471|112501|112451|25
1736739420000|2025-01-13 03:37:00|112517|112467|112527|112477|112528|112478|112511|112461|64
1736739430000|2025-01-13 03:37:10|112526|112476|112518|112468|112526|112476|112511|112461|60
1736739440000|2025-01-13 03:37:20|112516|112466|112532|112482|112537|112487|112516|112466|38
1736739450000|2025-01-13 03:37:30|112531|112481|112526|112476|112535|112485|112526|112476|25
1736739460000|2025-01-13 03:37:40|112526|112476|112526|112476|112527|112477|112523|112473|14
1736739470000|2025-01-13 03:37:50|112525|112475|112524|112474|112528|112478|112521|112471|33
1736739480000|2025-01-13 03:38:00|112527|112477|112523|112473|112527|112477|112523|112473|22
1736739490000|2025-01-13 03:38:10|112525|112475|112526|112476|112526|112476|112522|112472|8
1736739500000|2025-01-13 03:38:20|112525|112475|112524|112474|112526|112476|112524|112474|4
1736739510000|2025-01-13 03:38:30|112525|112475|112524|112474|112526|112476|112515|112465|20
1736739520000|2025-01-13 03:38:40|112525|112475|112526|112476|112528|112478|112524|112474|8
1736739530000|2025-01-13 03:38:50|112526|112476|112534|112484|112536|112486|112525|112475|14
1736739540000|2025-01-13 03:39:00|112534|112484|112523|112473|112534|112484|112523|112473|9
1736739550000|2025-01-13 03:39:10|112522|112472|112525|112475|112528|112478|112522|112472|13
1736739560000|2025-01-13 03:39:20|112525|112475|112524|112474|112525|112475|112524|112474|4
1736739570000|2025-01-13 03:39:30|112524|112474|112525|112475|112527|112477|112523|112473|6
1736739580000|2025-01-13 03:39:40|112524|112474|112524|112474|112524|112474|112523|112473|5
1736739590000|2025-01-13 03:39:50|112523|112473|112525|112475|112529|112479|112511|112461|24
1736739600000|2025-01-13 03:40:00|112526|112476|112518|112468|112529|112479|112514|112464|38
1736739610000|2025-01-13 03:40:10|112515|112465|112525|112475|112526|112476|112515|112465|35
1736739620000|2025-01-13 03:40:20|112522|112472|112523|112473|112526|112476|112522|112472|11
1736739630000|2025-01-13 03:40:30|112524|112474|112510|112460|112524|112474|112504|112454|18
1736739640000|2025-01-13 03:40:40|112510|112460|112519|112469|112520|112470|112497|112447|12
1736739650000|2025-01-13 03:40:50|112521|112471|112521|112471|112523|112473|112518|112468|9
1736739660000|2025-01-13 03:41:00|112521|112471|112523|112473|112523|112473|112519|112469|11
1736739670000|2025-01-13 03:41:10|112523|112473|112532|112482|112532|112482|112523|112473|13
1736739680000|2025-01-13 03:41:20|112532|112482|112528|112478|112532|112482|112528|112478|16
1736739690000|2025-01-13 03:41:30|112530|112480|112526|112476|112530|112480|112526|112476|6
1736739700000|2025-01-13 03:41:40|112526|112476|112528|112478|112528|112478|112526|112476|2
1736739710000|2025-01-13 03:41:50|112528|112478|112528|112478|112528|112478|112527|112477|4
1736739720000|2025-01-13 03:42:00|112528|112478|112528|112478|112528|112478|112528|112478|2
1736739730000|2025-01-13 03:42:10|112526|112476|112524|112474|112526|112476|112523|112473|6
1736739740000|2025-01-13 03:42:20|112523|112473|112524|112474|112526|112476|112522|112472|7
1736739750000|2025-01-13 03:42:30|112525|112475|112525|112475|112525|112475|112525|112475|1
1736739760000|2025-01-13 03:42:40|112524|112474|112526|112476|112528|112478|112522|112472|10
1736739770000|2025-01-13 03:42:50|112526|112476|112533|112483|112533|112483|112526|112476|6
1736739780000|2025-01-13 03:43:00|112536|112486|112528|112478|112536|112486|112521|112471|25
1736739790000|2025-01-13 03:43:10|112528|112478|112538|112488|112538|112488|112516|112466|20
1736739800000|2025-01-13 03:43:20|112537|112487|112537|112487|112539|112489|112533|112483|17
1736739810000|2025-01-13 03:43:30|112538|112488|112544|112494|112547|112497|112537|112487|21
1736739820000|2025-01-13 03:43:40|112543|112493|112553|112503|112556|112506|112543|112493|21
1736739830000|2025-01-13 03:43:50|112552|112502|112555|112505|112558|112508|112547|112497|20
1736739840000|2025-01-13 03:44:00|112555|112505|112554|112504|112560|112510|112553|112503|10
1736739850000|2025-01-13 03:44:10|112554|112504|112555|112505|112558|112508|112554|112504|18
1736739860000|2025-01-13 03:44:20|112556|112506|112558|112508|112561|112511|112556|112506|7
1736739870000|2025-01-13 03:44:30|112558|112508|112556|112506|112558|112508|112549|112499|29
1736739880000|2025-01-13 03:44:40|112557|112507|112554|112504|112563|112513|112552|112502|25
1736739890000|2025-01-13 03:44:50|112554|112504|112556|112506|112558|112508|112551|112501|24
1736739900000|2025-01-13 03:45:00|112558|112508|112567|112517|112567|112517|112556|112506|19
1736739910000|2025-01-13 03:45:10|112566|112516|112573|112523|112574|112524|112565|112515|19
1736739920000|2025-01-13 03:45:20|112573|112523|112577|112527|112578|112528|112570|112520|13
1736739930000|2025-01-13 03:45:30|112577|112527|112572|112522|112578|112528|112572|112522|14
1736739940000|2025-01-13 03:45:40|112574|112524|112588|112538|112589|112539|112574|112524|19
1736739950000|2025-01-13 03:45:50|112587|112537|112594|112521|112596|112544|112587|112502|17
1736739960000|2025-01-13 03:46:00|112593|112520|112590|112507|112597|112523|112584|112489|32
1736739970000|2025-01-13 03:46:10|112589|112507|112594|112510|112595|112530|112580|112506|9
1736739980000|2025-01-13 03:46:20|112594|112509|112593|112494|112594|112510|112593|112494|8
1736739990000|2025-01-13 03:46:30|112592|112492|112591|112509|112592|112510|112590|112492|15
1736740000000|2025-01-13 03:46:40|112592|112521|112589|112509|112592|112531|112580|112509|12
1736740010000|2025-01-13 03:46:50|112588|112518|112591|112506|112591|112518|112586|112497|12
1736740020000|2025-01-13 03:47:00|112590|112506|112589|112506|112590|112532|112580|112506|8
1736740030000|2025-01-13 03:47:10|112588|112505|112563|112490|112588|112519|112549|112484|32
1736740040000|2025-01-13 03:47:20|112563|112491|112565|112490|112571|112496|112563|112476|11
1736740050000|2025-01-13 03:47:30|112565|112490|112575|112503|112575|112504|112554|112489|18
1736740060000|2025-01-13 03:47:40|112578|112498|112574|112501|112581|112510|112560|112492|17
1736740070000|2025-01-13 03:47:50|112570|112520|112550|112500|112573|112520|112550|112498|11
1736740080000|2025-01-13 03:48:00|112548|112498|112568|112497|112569|112507|112544|112494|13
1736740090000|2025-01-13 03:48:10|112557|112507|112541|112491|112557|112507|112540|112490|10
1736740100000|2025-01-13 03:48:20|112540|112490|112546|112496|112555|112505|112539|112489|8
1736740110000|2025-01-13 03:48:30|112546|112496|112561|112489|112562|112498|112540|112487|9
1736740120000|2025-01-13 03:48:40|112551|112501|112550|112479|112551|112501|112525|112475|20
1736740130000|2025-01-13 03:48:50|112551|112479|112540|112490|112551|112492|112539|112479|11
1736740140000|2025-01-13 03:49:00|112540|112490|112542|112492|112542|112492|112529|112479|13
1736740150000|2025-01-13 03:49:10|112542|112492|112553|112463|112553|112494|112541|112463|17
1736740160000|2025-01-13 03:49:20|112553|112464|112538|112463|112554|112484|112534|112458|14
1736740170000|2025-01-13 03:49:30|112529|112463|112531|112481|112532|112482|112527|112457|16
1736740180000|2025-01-13 03:49:40|112531|112481|112525|112475|112531|112481|112519|112452|16
1736740190000|2025-01-13 03:49:50|112525|112475|112530|112480|112530|112480|112523|112473|19
1736740200000|2025-01-13 03:50:00|112530|112480|112534|112484|112535|112485|112528|112458|16
1736740210000|2025-01-13 03:50:10|112533|112455|112524|112474|112535|112485|112524|112455|3
1736740220000|2025-01-13 03:50:20|112523|112473|112532|112482|112533|112483|112523|112473|12
1736740230000|2025-01-13 03:50:30|112531|112481|112521|112471|112532|112482|112516|112455|15
1736740240000|2025-01-13 03:50:40|112520|112470|112541|112458|112541|112485|112519|112458|18
1736740250000|2025-01-13 03:50:50|112540|112457|112538|112459|112540|112486|112535|112457|9
1736740260000|2025-01-13 03:51:00|112538|112460|112530|112480|112539|112486|112528|112460|11
1736740270000|2025-01-13 03:51:10|112529|112479|112538|112461|112538|112479|112529|112461|7
1736740280000|2025-01-13 03:51:20|112529|112479|112536|112486|112537|112487|112529|112464|10
1736740290000|2025-01-13 03:51:30|112537|112462|112536|112461|112537|112486|112528|112461|12
1736740300000|2025-01-13 03:51:40|112528|112478|112534|112462|112536|112486|112527|112453|16
1736740310000|2025-01-13 03:51:50|112535|112485|112531|112481|112538|112488|112527|112477|6
1736740320000|2025-01-13 03:52:00|112531|112481|112531|112481|112536|112481|112527|112461|5
1736740330000|2025-01-13 03:52:10|112531|112481|112520|112470|112531|112481|112520|112470|9
1736740340000|2025-01-13 03:52:20|112520|112470|112520|112470|112524|112474|112520|112470|5
1736740350000|2025-01-13 03:52:30|112520|112470|112536|112486|112536|112486|112517|112467|8
1736740360000|2025-01-13 03:52:40|112535|112485|112525|112475|112541|112491|112525|112475|9
1736740370000|2025-01-13 03:52:50|112536|112486|112533|112483|112536|112486|112531|112481|17
1736740380000|2025-01-13 03:53:00|112516|112466|112516|112466|112534|112484|112516|112466|4
1736740390000|2025-01-13 03:53:10|112534|112484|112533|112483|112534|112484|112516|112466|4
1736740400000|2025-01-13 03:53:20|112534|112484|112523|112473|112535|112485|112522|112472|14
1736740410000|2025-01-13 03:53:30|112522|112472|112522|112472|112528|112472|112522|112456|4
1736740420000|2025-01-13 03:53:40|112522|112472|112526|112476|112533|112476|112520|112458|12
1736740430000|2025-01-13 03:53:50|112529|112458|112527|112477|112529|112477|112522|112458|8
1736740440000|2025-01-13 03:54:00|112526|112476|112520|112470|112526|112476|112519|112469|7
1736740450000|2025-01-13 03:54:10|112520|112470|112513|112463|112525|112475|112513|112463|6
1736740460000|2025-01-13 03:54:20|112515|112465|112515|112465|112515|112465|112515|112465|1
1736740470000|2025-01-13 03:54:30|112514|112464|112518|112468|112518|112468|112513|112463|7
1736740480000|2025-01-13 03:54:40|112513|112463|112513|112463|112518|112468|112513|112463|6
1736740490000|2025-01-13 03:54:50|112513|112463|112514|112464|112514|112464|112513|112463|6
1736740500000|2025-01-13 03:55:00|112518|112468|112523|112473|112528|112476|112510|112449|19
1736740510000|2025-01-13 03:55:10|112523|112473|112533|112460|112535|112477|112522|112458|9
1736740520000|2025-01-13 03:55:20|112533|112459|112547|112497|112551|112497|112525|112459|14
1736740530000|2025-01-13 03:55:30|112545|112495|112560|112510|112560|112510|112545|112481|11
1736740540000|2025-01-13 03:55:40|112562|112512|112557|112507|112564|112514|112557|112507|5
1736740550000|2025-01-13 03:55:50|112557|112507|112557|112507|112565|112515|112557|112507|3
1736740560000|2025-01-13 03:56:00|112565|112515|112558|112508|112566|112516|112557|112507|7
1736740570000|2025-01-13 03:56:10|112566|112516|112572|112522|112572|112522|112560|112510|21
1736740580000|2025-01-13 03:56:20|112568|112518|112565|112488|112568|112518|112555|112487|13
1736740590000|2025-01-13 03:56:30|112564|112487|112557|112507|112570|112509|112557|112487|15
1736740600000|2025-01-13 03:56:40|112569|112497|112587|112516|112587|112527|112559|112497|17
1736740610000|2025-01-13 03:56:50|112578|112528|112594|112510|112596|112528|112575|112502|15
1736740620000|2025-01-13 03:57:00|112595|112510|112589|112509|112600|112515|112583|112504|19
1736740630000|2025-01-13 03:57:10|112588|112507|112569|112519|112588|112530|112569|112495|20
1736740640000|2025-01-13 03:57:20|112570|112520|112570|112520|112570|112520|112565|112515|7
1736740650000|2025-01-13 03:57:30|112570|112520|112569|112519|112575|112525|112569|112519|7
1736740660000|2025-01-13 03:57:40|112569|112519|112569|112519|112578|112519|112569|112492|18
1736740670000|2025-01-13 03:57:50|112569|112519|112576|112494|112578|112519|112568|112494|8
1736740680000|2025-01-13 03:58:00|112577|112494|112592|112510|112593|112518|112567|112494|10
1736740690000|2025-01-13 03:58:10|112592|112510|112578|112528|112592|112534|112578|112506|9
1736740700000|2025-01-13 03:58:20|112590|112516|112579|112529|112590|112529|112579|112516|5
1736740710000|2025-01-13 03:58:30|112578|112528|112581|112508|112581|112528|112576|112501|6
1736740720000|2025-01-13 03:58:40|112580|112508|112582|112510|112582|112528|112578|112508|10
1736740730000|2025-01-13 03:58:50|112581|112508|112571|112521|112582|112521|112563|112495|35
1736740740000|2025-01-13 03:59:00|112570|112520|112578|112506|112580|112520|112563|112495|19
1736740750000|2025-01-13 03:59:10|112578|112506|112572|112499|112578|112524|112572|112499|10
1736740760000|2025-01-13 03:59:20|112567|112517|112571|112499|112572|112518|112558|112494|9
1736740770000|2025-01-13 03:59:30|112572|112499|112567|112517|112573|112517|112566|112495|19
1736740780000|2025-01-13 03:59:40|112567|112517|112567|112490|112576|112517|112556|112487|25
1736740790000|2025-01-13 03:59:50|112567|112490|112565|112492|112567|112499|112546|112482|19
1736740800000|2025-01-13 04:00:00|112589.4|112473.4|112589.4|112473.4|112589.4|112473.4|112582.2|112466.2|9
1736740810000|2025-01-13 04:00:10|112581.2|112465.2|112588.2|112472.2|112588.2|112472.2|112577.9|112461.9|19
1736740820000|2025-01-13 04:00:20|112590.7|112474.7|112591.3|112475.3|112591.3|112475.3|112580.7|112464.7|8
1736740830000|2025-01-13 04:00:30|112596|112480|112592.9|112476.9|112599|112483|112584|112468|10
1736740840000|2025-01-13 04:00:40|112589.3|112473.3|112580.7|112464.7|112589.3|112473.3|112573.2|112457.2|5
1736740850000|2025-01-13 04:00:50|112578.2|112462.2|112584.9|112468.9|112585.7|112469.7|112573.2|112457.2|11
1736740860000|2025-01-13 04:01:00|112581.8|112465.8|112585.4|112469.4|112585.4|112469.4|112578.1|112462.1|5
1736740870000|2025-01-13 04:01:10|112582.7|112466.7|112566.3|112450.3|112582.7|112466.7|112566.3|112450.3|14
1736740880000|2025-01-13 04:01:20|112558.6|112442.6|112557.9|112441.9|112581.1|112465.1|112554.6|112438.6|18
1736740890000|2025-01-13 04:01:30|112555.6|112439.6|112567.5|112451.5|112567.5|112451.5|112550.7|112434.7|13
1736740900000|2025-01-13 04:01:40|112558.7|112442.7|112559.2|112443.2|112559.2|112443.2|112550.2|112434.2|8
1736740910000|2025-01-13 04:01:50|112560|112444|112564.6|112448.6|112564.6|112448.6|112560|112444|4
1736740920000|2025-01-13 04:02:00|112566.6|112450.6|112563|112447|112568.6|112452.6|112556.1|112440.1|13
1736740930000|2025-01-13 04:02:10|112556.8|112440.8|112563|112447|112563|112447|112556.8|112440.8|2
1736740940000|2025-01-13 04:02:20|112557.3|112441.3|112553.4|112437.4|112562.1|112446.1|112544.7|112428.7|15
1736740950000|2025-01-13 04:02:30|112556.9|112440.9|112558.5|112442.5|112558.5|112442.5|112547.6|112431.6|7
1736740960000|2025-01-13 04:02:40|112557.6|112441.6|112554.9|112438.9|112557.6|112441.6|112546.1|112430.1|10
1736740970000|2025-01-13 04:02:50|112555.3|112439.3|112558.3|112442.3|112559.2|112443.2|112546.5|112430.5|12
1736740980000|2025-01-13 04:03:00|112549.6|112433.6|112558.4|112442.4|112559.9|112443.9|112546.7|112430.7|18
1736740990000|2025-01-13 04:03:10|112559.6|112443.6|112555.9|112439.9|112559.6|112443.6|112544.3|112428.3|6
1736741000000|2025-01-13 04:03:20|112544.3|112428.3|112556.4|112440.4|112557.1|112441.1|112542.6|112426.6|8
1736741010000|2025-01-13 04:03:30|112559.1|112443.1|112559.1|112443.1|112559.1|112443.1|112551.4|112435.4|5
1736741020000|2025-01-13 04:03:40|112560.5|112444.5|112563.4|112447.4|112563.5|112447.5|112550.1|112434.1|10
1736741030000|2025-01-13 04:03:50|112566.4|112450.4|112560.9|112444.9|112566.4|112450.4|112550.6|112434.6|9
1736741040000|2025-01-13 04:04:00|112560.8|112444.8|112557.2|112441.2|112571.3|112455.3|112545.6|112429.6|14
1736741050000|2025-01-13 04:04:10|112567.9|112451.9|112570.4|112454.4|112570.4|112454.4|112545.9|112429.9|22
1736741060000|2025-01-13 04:04:20|112558.7|112442.7|112569.6|112453.6|112575.4|112459.4|112558.7|112442.7|12
1736741070000|2025-01-13 04:04:30|112560.9|112444.9|112543.8|112427.8|112570.7|112454.7|112543.8|112427.8|21
1736741080000|2025-01-13 04:04:40|112552.6|112436.6|112555.3|112439.3|112562|112446|112543.8|112427.8|23
1736741090000|2025-01-13 04:04:50|112552.1|112436.1|112565.2|112449.2|112565.2|112449.2|112552.1|112436.1|8
1736741100000|2025-01-13 04:05:00|112555.8|112439.8|112557.3|112441.3|112566.1|112450.1|112548.5|112432.5|11
1736741110000|2025-01-13 04:05:10|112556.8|112440.8|112547|112431|112565.5|112449.5|112537.8|112421.8|16
1736741120000|2025-01-13 04:05:20|112541.5|112425.5|112542.3|112426.3|112563|112447|112541.1|112425.1|22
1736741130000|2025-01-13 04:05:30|112547.8|112431.8|112558.8|112442.8|112559.3|112443.3|112541.4|112425.4|19
1736741140000|2025-01-13 04:05:40|112550.6|112434.6|112554.7|112438.7|112568.8|112452.8|112544.1|112428.1|10
1736741150000|2025-01-13 04:05:50|112567.9|112451.9|112552.4|112436.4|112569.8|112453.8|112544|112428|18
1736741160000|2025-01-13 04:06:00|112544.9|112428.9|112551.6|112435.6|112554.8|112438.8|112541.9|112425.9|12
1736741170000|2025-01-13 04:06:10|112549.6|112433.6|112549.9|112433.9|112550.1|112434.1|112530.5|112414.5|18
1736741180000|2025-01-13 04:06:20|112540.9|112424.9|112538.5|112422.5|112549.9|112433.9|112536.3|112420.3|6
1736741190000|2025-01-13 04:06:30|112539.4|112423.4|112556.6|112440.6|112558.1|112442.1|112539.1|112423.1|16
1736741200000|2025-01-13 04:06:40|112549.3|112433.3|112552.2|112436.2|112556.7|112440.7|112542.8|112426.8|18
1736741210000|2025-01-13 04:06:50|112543|112427|112538.5|112422.5|112552.8|112436.8|112538.5|112422.5|20
1736741220000|2025-01-13 04:07:00|112547|112431|112546.3|112430.3|112547|112431|112537.8|112421.8|18
1736741230000|2025-01-13 04:07:10|112552.1|112436.1|112556|112440|112564.3|112448.3|112535.6|112419.6|18
1736741240000|2025-01-13 04:07:20|112564.3|112448.3|112557.2|112441.2|112564.4|112448.4|112545.6|112429.6|13
1736741250000|2025-01-13 04:07:30|112556|112440|112552.4|112436.4|112564.3|112448.3|112544.3|112428.3|6
1736741260000|2025-01-13 04:07:40|112551.3|112435.3|112549.1|112433.1|112560.9|112444.9|112537.8|112421.8|20
1736741270000|2025-01-13 04:07:50|112559.7|112443.7|112550.3|112434.3|112560.8|112444.8|112541.5|112425.5|10
1736741280000|2025-01-13 04:08:00|112541.8|112425.8|112557.1|112441.1|112567.1|112451.1|112541.8|112425.8|7
1736741290000|2025-01-13 04:08:10|112557.3|112441.3|112557.3|112441.3|112567.3|112451.3|112557.3|112441.3|3
1736741300000|2025-01-13 04:08:20|112545.9|112429.9|112552.2|112436.2|112557.3|112441.3|112540.8|112424.8|8
1736741310000|2025-01-13 04:08:30|112556.8|112440.8|112547.2|112431.2|112564.7|112448.7|112542.8|112426.8|17
1736741320000|2025-01-13 04:08:40|112550.1|112434.1|112538.8|112422.8|112551.5|112435.5|112538.8|112422.8|32
1736741330000|2025-01-13 04:08:50|112544.9|112428.9|112543.4|112427.4|112548.1|112432.1|112539|112423|27
1736741340000|2025-01-13 04:09:00|112552.8|112436.8|112546.6|112430.6|112555.2|112439.2|112542.9|112426.9|19
1736741350000|2025-01-13 04:09:10|112549.5|112433.5|112541.3|112425.3|112551.3|112435.3|112539.8|112423.8|35
1736741360000|2025-01-13 04:09:20|112545.6|112429.6|112542.4|112426.4|112545.6|112429.6|112537.6|112421.6|15
1736741370000|2025-01-13 04:09:30|112536.6|112420.6|112543.4|112427.4|112543.4|112427.4|112530.9|112414.9|19
1736741380000|2025-01-13 04:09:40|112540.9|112424.9|112536.3|112420.3|112541.1|112425.1|112528.8|112412.8|10
1736741390000|2025-01-13 04:09:50|112537.7|112421.7|112539.6|112423.6|112547|112431|112534.2|112418.2|42
1736741400000|2025-01-13 04:10:00|112537.3|112421.3|112546|112430|112549.7|112433.7|112535.7|112419.7|12
1736741410000|2025-01-13 04:10:10|112541.6|112425.6|112543|112427|112548.8|112432.8|112537.5|112421.5|13
1736741420000|2025-01-13 04:10:20|112546.7|112430.7|112543.5|112427.5|112549.8|112433.8|112539.8|112423.8|20
1736741430000|2025-01-13 04:10:30|112547.9|112431.9|112537.2|112421.2|112547.9|112431.9|112537.2|112421.2|10
1736741440000|2025-01-13 04:10:40|112536|112420|112550.4|112434.4|112550.4|112434.4|112536|112420|18
1736741450000|2025-01-13 04:10:50|112551.4|112435.4|112540.7|112424.7|112551.4|112435.4|112540.7|112424.7|16
1736741460000|2025-01-13 04:11:00|112545.1|112429.1|112539.2|112423.2|112545.1|112429.1|112538.3|112422.3|10
1736741470000|2025-01-13 04:11:10|112543.5|112427.5|112541.9|112425.9|112543.5|112427.5|112539.2|112423.2|3
1736741480000|2025-01-13 04:11:20|112543.7|112427.7|112538.4|112422.4|112551.3|112435.3|112536.6|112420.6|22
1736741490000|2025-01-13 04:11:30|112539.3|112423.3|112540.4|112424.4|112543|112427|112535.5|112419.5|12
1736741500000|2025-01-13 04:11:40|112540.7|112424.7|112540.7|112424.7|112540.7|112424.7|112540.7|112424.7|1
1736741510000|2025-01-13 04:11:50|112542.9|112426.9|112545.1|112429.1|112555.3|112439.3|112540.7|112424.7|14
1736741520000|2025-01-13 04:12:00|112540.7|112424.7|112540.3|112424.3|112552.2|112436.2|112540.3|112424.3|17
1736741530000|2025-01-13 04:12:10|112544.8|112428.8|112546|112430|112550.4|112434.4|112537.2|112421.2|26
1736741540000|2025-01-13 04:12:20|112545|112429|112546.5|112430.5|112555.6|112439.6|112542.1|112426.1|31
1736741550000|2025-01-13 04:12:30|112545.5|112429.5|112546.9|112430.9|112550.2|112434.2|112542.1|112426.1|18
1736741560000|2025-01-13 04:12:40|112550.2|112434.2|112553.6|112437.6|112553.6|112437.6|112550.2|112434.2|5
1736741570000|2025-01-13 04:12:50|112557.5|112441.5|112563.3|112447.3|112565.4|112449.4|112553|112437|33
1736741580000|2025-01-13 04:13:00|112565.6|112449.6|112577.8|112461.8|112580.5|112464.5|112565|112449|35
1736741590000|2025-01-13 04:13:10|112574.1|112458.1|112580.3|112464.3|112586.3|112470.3|112573.6|112457.6|22
1736741600000|2025-01-13 04:13:20|112586|112470|112575.3|112459.3|112586|112470|112575.3|112459.3|5
1736741610000|2025-01-13 04:13:30|112576.3|112460.3|112578.6|112462.6|112579.2|112463.2|112572|112456|7
1736741620000|2025-01-13 04:13:40|112581.4|112465.4|112581.4|112465.4|112590.3|112474.3|112579.5|112463.5|19
1736741630000|2025-01-13 04:13:50|112585.1|112469.1|112583.6|112467.6|112585.1|112469.1|112580.6|112464.6|10
1736741640000|2025-01-13 04:14:00|112584.5|112468.5|112580.7|112464.7|112586.7|112470.7|112575.8|112459.8|25
1736741650000|2025-01-13 04:14:10|112576.5|112460.5|112584.2|112468.2|112586.3|112470.3|112576.5|112460.5|12
1736741660000|2025-01-13 04:14:20|112579.5|112463.5|112581.5|112465.5|112587.1|112471.1|112578.4|112462.4|33
1736741670000|2025-01-13 04:14:30|112575.4|112459.4|112579.2|112463.2|112589.3|112473.3|112574.5|112458.5|27
1736741680000|2025-01-13 04:14:40|112579|112463|112580.7|112464.7|112582.8|112466.8|112577.3|112461.3|9
1736741690000|2025-01-13 04:14:50|112582.4|112466.4|112577.6|112461.6|112582.4|112466.4|112573.8|112457.8|6
1736741700000|2025-01-13 04:15:00|112573.8|112457.8|112582.3|112466.3|112583.3|112467.3|112573.8|112457.8|10
1736741710000|2025-01-13 04:15:10|112585.1|112469.1|112579.5|112463.5|112585.1|112469.1|112570.7|112454.7|30
1736741720000|2025-01-13 04:15:20|112580.2|112464.2|112584|112468|112586.2|112470.2|112580.2|112464.2|4
1736741730000|2025-01-13 04:15:30|112586.2|112470.2|112585.8|112469.8|112586.2|112470.2|112585.8|112469.8|2
1736741740000|2025-01-13 04:15:40|112586.6|112470.6|112583.2|112467.2|112589.9|112473.9|112579.7|112463.7|23
1736741750000|2025-01-13 04:15:50|112581.1|112465.1|112592.5|112476.5|112594.7|112478.7|112581.1|112465.1|8
1736741770000|2025-01-13 04:16:10|112594.5|112478.5|112585.3|112469.3|112594.5|112478.5|112582.7|112466.7|4
1736741780000|2025-01-13 04:16:20|112582.7|112466.7|112589.5|112473.5|112589.6|112473.6|112582.1|112466.1|14
1736741790000|2025-01-13 04:16:30|112592.5|112476.5|112590.7|112474.7|112595.5|112479.5|112587.3|112471.3|11
1736741800000|2025-01-13 04:16:40|112594.3|112478.3|112598.4|112482.4|112601.1|112485.1|112587.5|112471.5|48
1736741810000|2025-01-13 04:16:50|112596.4|112480.4|112590.9|112474.9|112596.4|112480.4|112588.1|112472.1|6
1736741820000|2025-01-13 04:17:00|112592|112476|112595.8|112479.8|112595.8|112479.8|112586.6|112470.6|21
1736741830000|2025-01-13 04:17:10|112597.4|112481.4|112586.8|112470.8|112597.4|112481.4|112585.7|112469.7|14
1736741840000|2025-01-13 04:17:20|112585.8|112469.8|112580.2|112464.2|112588.3|112472.3|112578.3|112462.3|24
1736741850000|2025-01-13 04:17:30|112581.7|112465.7|112579.8|112463.8|112581.9|112465.9|112576|112460|15
1736741860000|2025-01-13 04:17:40|112577|112461|112571.4|112455.4|112579.9|112463.9|112568|112452|26
1736741870000|2025-01-13 04:17:50|112574.2|112458.2|112574.2|112458.2|112575.5|112459.5|112570.5|112454.5|9
1736741880000|2025-01-13 04:18:00|112577.3|112461.3|112574.1|112458.1|112583|112467|112572.4|112456.4|23
1736741890000|2025-01-13 04:18:10|112577.2|112461.2|112582.5|112466.5|112584.2|112468.2|112572.9|112456.9|29
1736741900000|2025-01-13 04:18:20|112584.6|112468.6|112573.6|112457.6|112584.6|112468.6|112566.6|112450.6|26
1736741910000|2025-01-13 04:18:30|112573.5|112457.5|112573.5|112457.5|112573.5|112457.5|112573.5|112457.5|1
1736741920000|2025-01-13 04:18:40|112573.6|112457.6|112576.2|112460.2|112576.2|112460.2|112569.2|112453.2|13
1736741930000|2025-01-13 04:18:50|112572.5|112456.5|112571.1|112455.1|112576.2|112460.2|112566.3|112450.3|29
1736741940000|2025-01-13 04:19:00|112568.7|112452.7|112563.2|112447.2|112573.3|112457.3|112563.2|112447.2|19
1736741950000|2025-01-13 04:19:10|112567.1|112451.1|112570.7|112454.7|112573.8|112457.8|112565.3|112449.3|19
1736741960000|2025-01-13 04:19:20|112576.9|112460.9|112573.5|112457.5|112576.9|112460.9|112567.4|112451.4|11
1736741970000|2025-01-13 04:19:30|112576.5|112460.5|112570.5|112454.5|112577.9|112461.9|112565.3|112449.3|14
1736741980000|2025-01-13 04:19:40|112567.8|112451.8|112566.9|112450.9|112574.9|112458.9|112564.8|112448.8|15
1736741990000|2025-01-13 04:19:50|112564.6|112448.6|112564.6|112448.6|112570.4|112454.4|112559.4|112443.4|9
1736742000000|2025-01-13 04:20:00|112564.2|112448.2|112565.8|112449.8|112566.7|112450.7|112553.5|112437.5|10
1736742010000|2025-01-13 04:20:10|112560.2|112444.2|112573.1|112457.1|112580.5|112464.5|112560.2|112444.2|19
1736742020000|2025-01-13 04:20:20|112568.9|112452.9|112574.9|112458.9|112575.9|112459.9|112568.9|112452.9|4
1736742030000|2025-01-13 04:20:30|112575|112459|112575|112459|112575|112459|112575|112459|1
1736742040000|2025-01-13 04:20:40|112578.1|112462.1|112578.1|112462.1|112580.4|112464.4|112569.8|112453.8|17
1736742050000|2025-01-13 04:20:50|112577.7|112461.7|112577.7|112461.7|112577.7|112461.7|112577.7|112461.7|1
1736742060000|2025-01-13 04:21:00|112576.4|112460.4|112570.4|112454.4|112582|112466|112570.4|112454.4|11
1736742070000|2025-01-13 04:21:10|112573.6|112457.6|112585.3|112469.3|112585.3|112469.3|112569.9|112453.9|20
1736742080000|2025-01-13 04:21:20|112583.3|112467.3|112578.2|112462.2|112589.2|112473.2|112574.5|112458.5|24
1736742090000|2025-01-13 04:21:30|112578.4|112462.4|112578.4|112462.4|112578.4|112462.4|112578.4|112462.4|1
1736742100000|2025-01-13 04:21:40|112577.3|112461.3|112577|112461|112577.3|112461.3|112571.9|112455.9|11
1736742110000|2025-01-13 04:21:50|112573.3|112457.3|112576|112460|112576|112460|112572.3|112456.3|3
1736742120000|2025-01-13 04:22:00|112572.3|112456.3|112572.8|112456.8|112578.2|112462.2|112565.8|112449.8|22
1736742130000|2025-01-13 04:22:10|112573.7|112457.7|112581|112465|112581|112465|112573.7|112457.7|4
1736742140000|2025-01-13 04:22:20|112583|112467|112579.9|112463.9|112583|112467|112569.6|112453.6|14
1736742150000|2025-01-13 04:22:30|112584.3|112468.3|112583|112467|112585|112469|112575.8|112459.8|11
1736742160000|2025-01-13 04:22:40|112580.2|112464.2|112585.1|112469.1|112586.3|112470.3|112580.2|112464.2|6
1736742170000|2025-01-13 04:22:50|112587.4|112471.4|112581.5|112465.5|112587.4|112471.4|112577.9|112461.9|6
1736742180000|2025-01-13 04:23:00|112580.2|112464.2|112581.3|112465.3|112583.1|112467.1|112578.8|112462.8|9
1736742190000|2025-01-13 04:23:10|112583.1|112467.1|112586.9|112470.9|112586.9|112470.9|112583.1|112467.1|2
1736742200000|2025-01-13 04:23:20|112584.4|112468.4|112579.7|112463.7|112584.4|112468.4|112575|112459|8
1736742210000|2025-01-13 04:23:30|112582.9|112466.9|112575.7|112459.7|112582.9|112466.9|112571.5|112455.5|8
1736742220000|2025-01-13 04:23:40|112576.3|112460.3|112576.3|112460.3|112576.3|112460.3|112576.3|112460.3|1
1736742230000|2025-01-13 04:23:50|112576.2|112460.2|112578.1|112462.1|112584|112468|112571.9|112455.9|12
1736742240000|2025-01-13 04:24:00|112586.4|112470.4|112581.4|112465.4|112589.7|112473.7|112575.8|112459.8|23
1736742250000|2025-01-13 04:24:10|112581.5|112465.5|112587.2|112471.2|112587.2|112475.7|112568.3|112460.4|23
1736742260000|2025-01-13 04:24:20|112588.8|112472.8|112586.2|112470.2|112591.9|112475.9|112583.8|112467.8|13
1736742270000|2025-01-13 04:24:30|112588.8|112472.8|112601.9|112485.9|112601.9|112485.9|112579.7|112463.7|15
1736742280000|2025-01-13 04:24:40|112601.5|112485.5|112601.5|112485.5|112601.5|112485.5|112601.5|112485.5|1
1736742290000|2025-01-13 04:24:50|112602.5|112486.5|112603.8|112487.8|112603.8|112487.8|112595.8|112479.8|8
1736742300000|2025-01-13 04:25:00|112603|112487|112590.6|112474.6|112604.4|112488.4|112587.3|112471.3|20
1736742310000|2025-01-13 04:25:10|112595.4|112479.4|112598.3|112482.3|112598.3|112482.3|112592.8|112476.8|5
1736742320000|2025-01-13 04:25:20|112597.8|112481.8|112597.8|112481.8|112597.8|112481.8|112597.8|112481.8|1
1736742330000|2025-01-13 04:25:30|112597.9|112481.9|112597.9|112481.9|112597.9|112481.9|112597.9|112481.9|1
1736742340000|2025-01-13 04:25:40|112605.5|112489.5|112596.1|112480.1|112605.5|112489.5|112586.8|112470.8|23
1736742350000|2025-01-13 04:25:50|112595.3|112479.3|112585.2|112469.2|112595.3|112479.3|112584.2|112468.2|29
1736742360000|2025-01-13 04:26:00|112583.6|112467.6|112585.3|112469.3|112591.2|112475.2|112581.1|112465.1|12
1736742370000|2025-01-13 04:26:10|112584.7|112468.7|112586.5|112470.5|112587.3|112471.3|112583.3|112467.3|9
1736742380000|2025-01-13 04:26:20|112588.9|112472.9|112587.6|112471.6|112603.3|112487.3|112584.2|112468.2|17
1736742390000|2025-01-13 04:26:30|112589.8|112473.8|112590.1|112474.1|112590.2|112474.2|112587.2|112471.2|4
1736742400000|2025-01-13 04:26:40|112592.5|112476.5|112578.8|112462.8|112592.5|112476.5|112578.8|112462.8|18
1736742410000|2025-01-13 04:26:50|112579.5|112463.5|112583.9|112467.9|112583.9|112467.9|112577.2|112461.2|11
1736742420000|2025-01-13 04:27:00|112587.5|112471.5|112587.6|112471.6|112589.5|112473.5|112580.7|112464.7|7
1736742430000|2025-01-13 04:27:10|112587|112471|112585.5|112469.5|112587|112471|112579.2|112463.2|15
1736742440000|2025-01-13 04:27:20|112584.5|112468.5|112584.5|112468.5|112584.5|112468.5|112578.1|112462.1|9
1736742450000|2025-01-13 04:27:30|112585.4|112469.4|112586.5|112470.5|112586.5|112470.5|112579.3|112463.3|15
1736742460000|2025-01-13 04:27:40|112589.6|112473.6|112588.7|112472.7|112592.1|112476.1|112587.5|112471.5|7
1736742470000|2025-01-13 04:27:50|112583.1|112467.1|112587.2|112471.2|112587.2|112471.2|112579.7|112463.7|10
1736742480000|2025-01-13 04:28:00|112590|112474|112589.5|112473.5|112590|112474|112589.5|112473.5|2
1736742490000|2025-01-13 04:28:10|112584.3|112468.3|112583|112467|112587.4|112471.4|112577.8|112461.8|20
1736742500000|2025-01-13 04:28:20|112580.8|112464.8|112584.7|112468.7|112589.5|112473.5|112580.8|112464.8|6
1736742510000|2025-01-13 04:28:30|112584|112468|112584|112468|112584|112468|112584|112468|1
1736742530000|2025-01-13 04:28:50|112586.4|112470.4|112586.8|112470.8|112586.8|112470.8|112586.4|112470.4|2
1736742540000|2025-01-13 04:29:00|112585.6|112469.6|112589.7|112473.7|112592.2|112476.2|112575.6|112459.6|14
1736742550000|2025-01-13 04:29:10|112591|112475|112606|112490|112606.3|112490.3|112591|112475|17
1736742560000|2025-01-13 04:29:20|112598.6|112482.6|112596.5|112480.5|112606.9|112490.9|112596.5|112480.5|48
1736742570000|2025-01-13 04:29:30|112600.6|112484.6|112606.4|112490.4|112606.4|112490.4|112591.9|112475.9|17
1736742580000|2025-01-13 04:29:40|112601.2|112485.2|112606.5|112490.5|112606.5|112490.5|112600.4|112484.4|13
1736742590000|2025-01-13 04:29:50|112601.5|112485.5|112598.2|112482.2|112608.4|112492.4|112597.5|112481.5|23
1736742600000|2025-01-13 04:30:00|112605|112489|112592.1|112476.1|112605|112489|112591.3|112475.3|17
1736742610000|2025-01-13 04:30:10|112591.1|112475.1|112595.3|112479.3|112595.3|112479.3|112589.2|112473.2|5
1736742620000|2025-01-13 04:30:20|112593.1|112477.1|112590.3|112474.3|112595.3|112479.3|112587.1|112471.1|13
1736742630000|2025-01-13 04:30:30|112592.5|112476.5|112592.4|112476.4|112595|112479|112592.4|112476.4|6
1736742640000|2025-01-13 04:30:40|112591.7|112475.7|112589.3|112473.3|112591.7|112475.7|112579.6|112463.6|16
1736742650000|2025-01-13 04:30:50|112590.9|112474.9|112590.9|112474.9|112590.9|112474.9|112590.9|112474.9|1
1736742660000|2025-01-13 04:31:00|112594.7|112478.7|112590.9|112474.9|112594.7|112478.7|112589.3|112473.3|3
1736742670000|2025-01-13 04:31:10|112591|112475|112594.8|112478.8|112597.9|112481.9|112591|112475|7
1736742680000|2025-01-13 04:31:20|112592.4|112476.4|112584.6|112468.6|112595.1|112479.1|112582.7|112466.7|21
1736742690000|2025-01-13 04:31:30|112585.5|112469.5|112590.3|112474.3|112593.1|112477.1|112583.7|112467.7|19
1736742700000|2025-01-13 04:31:40|112591.2|112475.2|112591.3|112475.3|112593.8|112477.8|112591.2|112475.2|3
1736742710000|2025-01-13 04:31:50|112594.5|112478.5|112604.9|112488.9|112607.8|112491.8|112594.5|112478.5|20
1736742720000|2025-01-13 04:32:00|112605.6|112489.6|112607.8|112491.8|112611.9|112495.9|112603.7|112487.7|24
1736742730000|2025-01-13 04:32:10|112607.6|112491.6|112607.6|112491.6|112607.6|112491.6|112607.6|112491.6|1
1736742740000|2025-01-13 04:32:20|112609.3|112493.3|112612.9|112496.9|112616.4|112500.4|112607.1|112491.1|10
1736742750000|2025-01-13 04:32:30|112611.7|112495.7|112609.4|112493.4|112615.4|112499.4|112605.1|112489.1|17
1736742760000|2025-01-13 04:32:40|112611.4|112495.4|112611.8|112495.8|112614.8|112498.8|112610.4|112494.4|5
1736742770000|2025-01-13 04:32:50|112612.3|112496.3|112612.3|112496.3|112612.3|112496.3|112612.3|112496.3|1
1736742780000|2025-01-13 04:33:00|112613.1|112497.1|112630.6|112514.6|112638.2|112522.2|112613.1|112497.1|12
1736742790000|2025-01-13 04:33:10|112635.6|112519.6|112632.2|112516.2|112639.8|112523.8|112632.1|112516.1|17
1736742800000|2025-01-13 04:33:20|112632.5|112516.5|112632.5|112516.5|112632.5|112516.5|112632.5|112516.5|1
1736742810000|2025-01-13 04:33:30|112638.2|112522.2|112633|112517|112641.7|112525.7|112631.5|112515.5|9
1736742820000|2025-01-13 04:33:40|112635.7|112519.7|112634.6|112518.6|112639.5|112523.5|112631.1|112515.1|17
1736742830000|2025-01-13 04:33:50|112641.6|112525.6|112659.4|112543.4|112668.7|112552.7|112635.5|112519.5|29
1736742840000|2025-01-13 04:34:00|112660|112544|112641.8|112525.8|112660|112544|112641.8|112525.8|16
1736742850000|2025-01-13 04:34:10|112643.9|112527.9|112641.2|112525.2|112643.9|112527.9|112635.3|112519.3|10
1736742860000|2025-01-13 04:34:20|112640|112524|112653.6|112542.8|112659.6|112543.6|112640|112524|13
1736742870000|2025-01-13 04:34:30|112650.4|112539.1|112673.9|112557.9|112673.9|112557.9|112650.4|112539.1|15
1736742880000|2025-01-13 04:34:40|112671.6|112555.6|112674.6|112558.6|112680.9|112564.9|112664.2|112555.2|27
1736742890000|2025-01-13 04:34:50|112673.9|112557.9|112666.4|112550.4|112674.6|112558.6|112661.9|112545.9|21
1736742900000|2025-01-13 04:35:00|112667.8|112551.8|112668.3|112552.3|112668.8|112552.8|112660.2|112544.2|19
1736742910000|2025-01-13 04:35:10|112665.3|112549.3|112678.4|112562.4|112680.4|112564.4|112650.4|112534.4|24
1736742920000|2025-01-13 04:35:20|112676.3|112560.3|112671.9|112555.9|112676.3|112560.3|112665.1|112549.1|18
1736742930000|2025-01-13 04:35:30|112667.7|112551.7|112668.4|112552.4|112678.9|112562.9|112667.4|112551.4|40
1736742940000|2025-01-13 04:35:40|112666.5|112550.5|112664|112548|112673.3|112557.3|112661.4|112545.4|49
1736742950000|2025-01-13 04:35:50|112664.8|112548.8|112664.6|112548.6|112667.4|112551.4|112656.8|112540.8|36
1736742960000|2025-01-13 04:36:00|112666.8|112550.8|112662.3|112546.3|112668.3|112552.3|112659.1|112543.1|30
1736742970000|2025-01-13 04:36:10|112662.6|112546.6|112664.4|112548.4|112668.4|112552.4|112658.7|112542.7|24
1736742980000|2025-01-13 04:36:20|112662.1|112546.1|112659|112543|112662.2|112546.2|112655.5|112539.5|19
1736742990000|2025-01-13 04:36:30|112661.2|112545.2|112660.9|112544.9|112669.8|112553.8|112659.2|112543.2|23
1736743000000|2025-01-13 04:36:40|112660.2|112544.2|112655.8|112539.8|112660.4|112544.4|112653.4|112537.4|32
1736743010000|2025-01-13 04:36:50|112653.2|112537.2|112660.7|112544.7|112660.7|112544.7|112653.2|112537.2|13
1736743020000|2025-01-13 04:37:00|112657.7|112541.7|112660.2|112544.2|112664.7|112548.7|112656.4|112540.4|17
1736743030000|2025-01-13 04:37:10|112667|112551|112665.5|112549.5|112669.2|112553.2|112664.2|112548.2|10
1736743040000|2025-01-13 04:37:20|112662.3|112546.3|112658.3|112542.3|112663.2|112547.2|112657|112541|8
1736743050000|2025-01-13 04:37:30|112658.8|112542.8|112662.2|112546.2|112663.7|112547.7|112658.8|112542.8|8
1736743060000|2025-01-13 04:37:40|112664.4|112548.4|112664.1|112548.1|112666.5|112550.5|112661.1|112545.1|8
1736743070000|2025-01-13 04:37:50|112663.5|112547.5|112658.4|112542.4|112672.1|112556.1|112658.4|112542.4|22
1736743080000|2025-01-13 04:38:00|112651.8|112535.8|112650.7|112534.7|112658|112542|112649.6|112533.6|17
1736743090000|2025-01-13 04:38:10|112652.7|112536.7|112652.2|112536.2|112652.7|112536.7|112652.2|112536.2|2
1736743100000|2025-01-13 04:38:20|112653.5|112537.5|112656.7|112540.7|112667.4|112551.4|112653.5|112537.5|13
1736743110000|2025-01-13 04:38:30|112660.1|112544.1|112660.4|112544.4|112663|112547|112653.6|112537.6|37
1736743120000|2025-01-13 04:38:40|112660.3|112544.3|112663.1|112547.1|112667.7|112551.7|112660.3|112544.3|13
1736743130000|2025-01-13 04:38:50|112665.3|112549.3|112659.2|112543.2|112665.3|112549.3|112656.4|112540.4|6
1736743140000|2025-01-13 04:39:00|112659|112543|112664.8|112548.8|112665.5|112549.5|112657.7|112541.7|10
1736743150000|2025-01-13 04:39:10|112667|112551|112662.7|112546.7|112667|112551|112657.9|112541.9|12
1736743160000|2025-01-13 04:39:20|112665.7|112549.7|112667.5|112551.5|112667.5|112551.5|112658.9|112542.9|12
1736743170000|2025-01-13 04:39:30|112662.9|112546.9|112666.7|112550.7|112666.7|112550.7|112662.9|112546.9|3
1736743180000|2025-01-13 04:39:40|112664.8|112548.8|112662.3|112546.3|112664.8|112548.8|112658.2|112542.2|11
1736743190000|2025-01-13 04:39:50|112662.9|112546.9|112662.2|112546.2|112665.1|112549.1|112661.1|112545.1|8
1736743200000|2025-01-13 04:40:00|112664.8|112548.8|112667.6|112551.6|112668.1|112552.1|112661.6|112545.6|9
1736743210000|2025-01-13 04:40:10|112667.3|112551.3|112665.1|112549.1|112667.3|112551.3|112665.1|112549.1|2
1736743220000|2025-01-13 04:40:20|112667.6|112551.6|112668.8|112552.8|112668.8|112552.8|112666.6|112550.6|3
1736743230000|2025-01-13 04:40:30|112668.1|112552.1|112660.9|112544.9|112668.1|112552.1|112653.5|112537.5|19
1736743240000|2025-01-13 04:40:40|112663.9|112547.9|112663.9|112547.9|112666.1|112550.1|112655.6|112539.6|10
1736743250000|2025-01-13 04:40:50|112661.4|112545.4|112655.4|112539.4|112661.4|112545.4|112653.5|112537.5|9
1736743260000|2025-01-13 04:41:00|112657.8|112541.8|112657.4|112541.4|112663.2|112547.2|112651.8|112535.8|16
1736743270000|2025-01-13 04:41:10|112652.2|112536.2|112652.1|112536.1|112660.3|112544.3|112651|112535|15
1736743280000|2025-01-13 04:41:20|112651.4|112535.4|112649.6|112533.6|112651.4|112535.4|112649.6|112533.6|2
1736743290000|2025-01-13 04:41:30|112649.2|112533.2|112649.2|112533.2|112649.2|112533.2|112649.2|112533.2|1
1736743300000|2025-01-13 04:41:40|112652.2|112536.2|112647.4|112531.4|112652.4|112536.4|112647.4|112531.4|4
1736743310000|2025-01-13 04:41:50|112655.5|112539.5|112651.5|112535.5|112656.7|112540.7|112649|112533|10
1736743320000|2025-01-13 04:42:00|112648.1|112532.1|112654.5|112538.5|112654.5|112538.5|112648.1|112532.1|5
1736743330000|2025-01-13 04:42:10|112651.6|112535.6|112667.5|112551.5|112672.5|112556.5|112651.6|112535.6|14
1736743340000|2025-01-13 04:42:20|112670.7|112554.7|112671|112555|112671|112555|112670.7|112554.7|2
1736743350000|2025-01-13 04:42:30|112673.8|112557.8|112673.6|112557.6|112673.8|112557.8|112673.6|112557.6|2
1736743360000|2025-01-13 04:42:40|112670.8|112554.8|112668.9|112552.9|112671.5|112555.5|112663|112547|5
1736743370000|2025-01-13 04:42:50|112670.9|112554.9|112670.8|112554.8|112670.9|112554.9|112670.8|112554.8|2
1736743380000|2025-01-13 04:43:00|112672.6|112556.6|112690.5|112574.5|112699.7|112583.7|112672.6|112556.6|35
1736743390000|2025-01-13 04:43:10|112693.3|112577.3|112693.5|112577.5|112695|112579|112689.3|112573.3|56
1736743400000|2025-01-13 04:43:20|112690.8|112574.8|112689.9|112573.9|112694|112578|112688.7|112572.7|13
1736743410000|2025-01-13 04:43:30|112684.9|112568.9|112687.6|112571.6|112687.9|112571.9|112682|112566|8
1736743420000|2025-01-13 04:43:40|112684.2|112568.2|112685.2|112569.2|112689.2|112573.2|112684.2|112568.2|6
1736743430000|2025-01-13 04:43:50|112684.4|112568.4|112687.4|112571.4|112690.8|112574.8|112683.9|112567.9|7
1736743440000|2025-01-13 04:44:00|112688.1|112572.1|112690.9|112574.9|112690.9|112574.9|112688|112572|7
1736743450000|2025-01-13 04:44:10|112694.5|112578.5|112694|112578|112695.9|112579.9|112691.3|112575.3|19
1736743460000|2025-01-13 04:44:20|112691.8|112575.8|112692.6|112576.6|112695.9|112579.9|112691.8|112575.8|9
1736743470000|2025-01-13 04:44:30|112693.5|112577.5|112687.1|112571.1|112693.5|112577.5|112684.3|112568.3|11
1736743480000|2025-01-13 04:44:40|112682.9|112566.9|112677.8|112561.8|112688.9|112572.9|112677.2|112561.2|15
1736743490000|2025-01-13 04:44:50|112677.4|112561.4|112665.6|112549.6|112677.4|112561.4|112664.6|112548.6|10
1736743500000|2025-01-13 04:45:00|112671.2|112555.2|112669.4|112553.4|112680.1|112564.1|112669.4|112553.4|6
1736743510000|2025-01-13 04:45:10|112669.3|112553.3|112659.5|112543.5|112669.3|112553.3|112653.9|112537.9|8
1736743520000|2025-01-13 04:45:20|112657.3|112541.3|112666.2|112550.2|112666.2|112550.2|112657.3|112541.3|8
1736743530000|2025-01-13 04:45:30|112673.7|112557.7|112666.8|112550.8|112673.7|112557.7|112666.8|112550.8|9
1736743540000|2025-01-13 04:45:40|112665.6|112549.6|112667.6|112551.6|112673|112557|112662.6|112546.6|18
1736743550000|2025-01-13 04:45:50|112666.7|112550.7|112665.1|112549.1|112666.7|112550.7|112655.7|112539.7|19
1736743560000|2025-01-13 04:46:00|112662.7|112546.7|112664.1|112548.1|112668.2|112552.2|112656.2|112540.2|26
1736743570000|2025-01-13 04:46:10|112667.1|112551.1|112664.1|112548.1|112667.1|112551.1|112656.8|112540.8|37
1736743580000|2025-01-13 04:46:20|112668.9|112552.9|112665.9|112549.9|112669.3|112553.3|112661.8|112545.8|36
1736743590000|2025-01-13 04:46:30|112670.9|112554.9|112673.6|112557.6|112680.8|112564.8|112662.2|112546.2|62
1736743600000|2025-01-13 04:46:40|112675.4|112559.4|112667.6|112551.6|112675.4|112559.4|112658.3|112542.3|36
1736743610000|2025-01-13 04:46:50|112664.2|112548.2|112649.3|112533.3|112668.4|112552.4|112649.3|112533.3|49
1736743620000|2025-01-13 04:47:00|112650.1|112534.1|112653.9|112537.9|112662.8|112546.8|112650.1|112534.1|15
1736743630000|2025-01-13 04:47:10|112651.6|112535.6|112644.8|112528.8|112652.6|112536.6|112644.8|112528.8|12
1736743640000|2025-01-13 04:47:20|112643.1|112527.1|112644.7|112528.7|112647.5|112531.5|112641.8|112525.8|9
1736743650000|2025-01-13 04:47:30|112643.3|112527.3|112640.4|112524.4|112648.9|112532.9|112640.2|112524.2|15
1736743660000|2025-01-13 04:47:40|112639.6|112523.6|112637.4|112521.4|112640.4|112524.4|112637.4|112521.4|3
1736743670000|2025-01-13 04:47:50|112638.2|112522.2|112637.2|112521.2|112645.7|112529.7|112637.2|112521.2|16
1736743680000|2025-01-13 04:48:00|112637.9|112521.9|112642.6|112526.6|112645.4|112529.4|112637.9|112521.9|8
1736743690000|2025-01-13 04:48:10|112644.7|112528.7|112643.7|112527.7|112645.1|112529.1|112643.6|112527.6|6
1736743700000|2025-01-13 04:48:20|112643|112527|112643.5|112527.5|112645.9|112529.9|112643|112527|4
1736743710000|2025-01-13 04:48:30|112642.4|112526.4|112646.4|112530.4|112646.4|112530.4|112642.4|112526.4|4
1736743720000|2025-01-13 04:48:40|112645.6|112529.6|112640|112524|112645.6|112529.6|112640|112524|3
1736743730000|2025-01-13 04:48:50|112643|112527|112645.3|112529.3|112647.8|112531.8|112637.4|112521.4|7
1736743740000|2025-01-13 04:49:00|112644.6|112528.6|112644.6|112528.6|112644.6|112528.6|112644.6|112528.6|1
1736743750000|2025-01-13 04:49:10|112641.6|112525.6|112641.1|112525.1|112644.9|112528.9|112637.4|112521.4|24
1736743760000|2025-01-13 04:49:20|112639|112523|112638.1|112522.1|112648|112532|112637.3|112521.3|16
1736743770000|2025-01-13 04:49:30|112639|112523|112639.3|112523.3|112642.2|112526.2|112638.2|112522.2|5
1736743780000|2025-01-13 04:49:40|112637.2|112521.2|112637.2|112521.2|112637.2|112521.2|112637.2|112521.2|1
1736743790000|2025-01-13 04:49:50|112640.7|112524.7|112650.1|112534.1|112650.1|112534.1|112640.7|112524.7|9
1736743800000|2025-01-13 04:50:00|112650.2|112534.2|112645.1|112529.1|112650.7|112534.7|112645.1|112529.1|5
1736743810000|2025-01-13 04:50:10|112641.5|112525.5|112642.2|112526.2|112651.1|112535.1|112641.5|112525.5|14
1736743820000|2025-01-13 04:50:20|112641.5|112525.5|112645.2|112529.2|112651.1|112535.1|112640.4|112524.4|28
1736743830000|2025-01-13 04:50:30|112644.3|112528.3|112641.5|112525.5|112644.3|112528.3|112641.5|112525.5|4
1736743840000|2025-01-13 04:50:40|112640.1|112524.1|112645.9|112529.9|112652.8|112536.8|112640.1|112524.1|23
1736743850000|2025-01-13 04:50:50|112645.2|112529.2|112643.5|112527.5|112646.2|112530.2|112637.7|112521.7|42
1736743860000|2025-01-13 04:51:00|112643|112527|112641.2|112525.2|112651.8|112535.8|112639.4|112523.4|52
1736743870000|2025-01-13 04:51:10|112643.2|112527.2|112648|112532|112649.8|112533.8|112638|112522|29
1736743880000|2025-01-13 04:51:20|112651.2|112535.2|112641.7|112525.7|112653.6|112537.6|112638.6|112522.6|18
1736743890000|2025-01-13 04:51:30|112647.5|112531.5|112642.2|112526.2|112647.5|112531.5|112635.5|112519.5|34
1736743900000|2025-01-13 04:51:40|112644.4|112528.4|112640.6|112524.6|112646.7|112530.7|112640.1|112524.1|9
1736743910000|2025-01-13 04:51:50|112642.8|112526.8|112641.8|112525.8|112645|112529|112641.8|112525.8|7
1736743920000|2025-01-13 04:52:00|112639|112523|112640.3|112524.3|112642.5|112526.5|112639|112523|3
1736743930000|2025-01-13 04:52:10|112641|112525|112643.6|112527.6|112645.9|112529.9|112641|112525|9
1736743940000|2025-01-13 04:52:20|112643.3|112527.3|112643.3|112527.3|112643.3|112527.3|112643.3|112527.3|1
1736743950000|2025-01-13 04:52:30|112644|112528|112640.2|112524.2|112649.1|112533.1|112639.9|112523.9|32
1736743960000|2025-01-13 04:52:40|112637.8|112521.8|112647.4|112531.4|112647.4|112531.4|112637.8|112521.8|19
1736743970000|2025-01-13 04:52:50|112644.3|112528.3|112660.3|112544.3|112662.1|112546.1|112640.6|112524.6|17
1736743980000|2025-01-13 04:53:00|112662.7|112546.7|112662.1|112546.1|112663.4|112547.4|112654.9|112538.9|11
1736743990000|2025-01-13 04:53:10|112664.4|112548.4|112661.4|112545.4|112664.4|112548.4|112646.2|112530.2|22
1736744000000|2025-01-13 04:53:20|112659.4|112543.4|112665.7|112549.7|112667.5|112551.5|112651.4|112535.4|31
1736744010000|2025-01-13 04:53:30|112663.3|112547.3|112664.6|112548.6|112664.7|112548.7|112657.9|112541.9|5
1736744020000|2025-01-13 04:53:40|112666.4|112550.4|112666.6|112550.6|112668.1|112552.1|112657.5|112541.5|26
1736744030000|2025-01-13 04:53:50|112667.4|112551.4|112667.4|112551.4|112667.4|112551.4|112667.4|112551.4|1
1736744040000|2025-01-13 04:54:00|112661.6|112545.6|112660.4|112544.4|112667|112551|112660.4|112544.4|6
1736744050000|2025-01-13 04:54:10|112667.4|112551.4|112667.8|112551.8|112667.8|112551.8|112667.4|112551.4|2
1736744060000|2025-01-13 04:54:20|112667.9|112551.9|112660|112544|112667.9|112551.9|112660|112544|3
1736744070000|2025-01-13 04:54:30|112658.6|112542.6|112659.3|112543.3|112667.5|112551.5|112658.6|112542.6|9
1736744080000|2025-01-13 04:54:40|112659|112543|112659|112543|112659|112543|112659|112543|1
1736744100000|2025-01-13 04:55:00|112675.2|112559.2|112658.1|112542.1|112675.2|112559.2|112658.1|112542.1|6
1736744110000|2025-01-13 04:55:10|112661|112545|112667.3|112551.3|112669.3|112553.3|112661|112545|5
1736744120000|2025-01-13 04:55:20|112661.8|112545.8|112661|112545|112667.2|112551.2|112654.4|112538.4|29
1736744130000|2025-01-13 04:55:30|112661.7|112545.7|112661.5|112545.5|112665.5|112549.5|112657.9|112541.9|9
1736744140000|2025-01-13 04:55:40|112665.1|112549.1|112663.7|112547.7|112667.7|112551.7|112657|112541|18
1736744150000|2025-01-13 04:55:50|112662.9|112546.9|112660.1|112544.1|112662.9|112546.9|112660.1|112544.1|14
1736744160000|2025-01-13 04:56:00|112662.9|112546.9|112656.8|112540.8|112667.3|112551.3|112653.7|112537.7|9
1736744170000|2025-01-13 04:56:10|112665.2|112549.2|112656.5|112540.5|112665.2|112549.2|112656.5|112540.5|4
1736744180000|2025-01-13 04:56:20|112658.5|112542.5|112667|112551|112667|112551|112657.7|112541.7|11
1736744190000|2025-01-13 04:56:30|112663.6|112547.6|112653.9|112537.9|112668.8|112552.8|112653.9|112537.9|8
1736744200000|2025-01-13 04:56:40|112646|112530|112646.2|112530.2|112646.2|112530.2|112645.1|112529.1|3
1736744210000|2025-01-13 04:56:50|112645.8|112529.8|112649.1|112533.1|112649.3|112533.3|112645.3|112529.3|7
1736744220000|2025-01-13 04:57:00|112648|112532|112640.9|112524.9|112649.1|112533.1|112634.2|112518.2|26
1736744230000|2025-01-13 04:57:10|112640.2|112524.2|112638.4|112522.4|112640.2|112524.2|112633.8|112517.8|7
1736744240000|2025-01-13 04:57:20|112634.6|112518.6|112641.6|112525.6|112641.6|112525.6|112633.8|112517.8|20
1736744250000|2025-01-13 04:57:30|112644.6|112528.6|112643.8|112527.8|112645.9|112529.9|112637.1|112521.1|15
1736744260000|2025-01-13 04:57:40|112643|112527|112635.3|112519.3|112643|112527|112635.3|112519.3|9
1736744270000|2025-01-13 04:57:50|112638.1|112522.1|112632.4|112516.4|112640.9|112524.9|112630.4|112514.4|14
1736744280000|2025-01-13 04:58:00|112637.5|112521.5|112634.7|112518.7|112637.5|112521.5|112634.7|112518.7|2
1736744290000|2025-01-13 04:58:10|112637.5|112521.5|112642.5|112526.5|112642.5|112526.5|112637.5|112521.5|4
1736744300000|2025-01-13 04:58:20|112640.3|112524.3|112640.9|112524.9|112640.9|112524.9|112640.3|112524.3|2
1736744310000|2025-01-13 04:58:30|112639.1|112523.1|112643.3|112527.3|112643.3|112527.3|112638.5|112522.5|7
1736744320000|2025-01-13 04:58:40|112642.9|112526.9|112642.9|112526.9|112642.9|112526.9|112642.9|112526.9|1
1736744330000|2025-01-13 04:58:50|112642.8|112526.8|112642.8|112526.8|112642.8|112526.8|112642.8|112526.8|1
1736744340000|2025-01-13 04:59:00|112640.6|112524.6|112654|112538|112654|112538|112640.6|112524.6|3
1736744350000|2025-01-13 04:59:10|112654.3|112538.3|112654.3|112538.3|112654.3|112538.3|112654.3|112538.3|1
1736744360000|2025-01-13 04:59:20|112654.4|112538.4|112646.3|112530.3|112654.4|112538.4|112646.3|112530.3|2
1736744370000|2025-01-13 04:59:30|112644.5|112528.5|112646.4|112530.4|112646.4|112530.4|112641.2|112525.2|9
1736744380000|2025-01-13 04:59:40|112646.5|112530.5|112650.8|112534.8|112651.1|112535.1|112645.4|112529.4|12
1736744390000|2025-01-13 04:59:50|112650.3|112534.3|112650.3|112534.3|112650.3|112534.3|112650.3|112534.3|1
1736744400000|2025-01-13 05:00:00|112648.5|112532.5|112646.9|112530.9|112654.7|112538.7|112644.2|112528.2|17
1736744410000|2025-01-13 05:00:10|112650|112534|112650|112534|112655.9|112539.9|112649.8|112533.8|15
1736744420000|2025-01-13 05:00:20|112650.6|112534.6|112662.3|112546.3|112662.3|112546.3|112650.6|112534.6|6
1736744430000|2025-01-13 05:00:30|112663|112547|112670.3|112554.3|112670.8|112554.8|112663|112547|7
1736744440000|2025-01-13 05:00:40|112671.4|112555.4|112671.1|112555.1|112671.4|112555.4|112660.7|112544.7|21
1736744450000|2025-01-13 05:00:50|112668.8|112552.8|112669.8|112553.8|112672|112556|112662.8|112546.8|26
1736744460000|2025-01-13 05:01:00|112671.7|112555.7|112662.7|112546.7|112671.7|112555.7|112661.8|112545.8|7
1736744470000|2025-01-13 05:01:10|112662.2|112546.2|112659.6|112543.6|112662.2|112546.2|112659.6|112543.6|2
1736744480000|2025-01-13 05:01:20|112658.6|112542.6|112656.5|112540.5|112661|112545|112655.9|112539.9|5
1736744490000|2025-01-13 05:01:30|112670.1|112554.1|112667.7|112551.7|112678.4|112562.4|112662.8|112546.8|9
1736744500000|2025-01-13 05:01:40|112663.8|112547.8|112666.1|112550.1|112667.9|112551.9|112662.9|112546.9|7
1736744510000|2025-01-13 05:01:50|112663.5|112547.5|112657.5|112541.5|112669.9|112553.9|112657.5|112541.5|10
1736744520000|2025-01-13 05:02:00|112658.3|112542.3|112654.2|112538.2|112658.3|112542.3|112649.3|112533.3|3
1736744530000|2025-01-13 05:02:10|112652.7|112536.7|112643.3|112527.3|112654.6|112538.6|112643.1|112527.1|29
1736744540000|2025-01-13 05:02:20|112645.9|112529.9|112646.3|112530.3|112651.8|112535.8|112642.6|112526.6|26
1736744550000|2025-01-13 05:02:30|112635.7|112519.7|112642.1|112526.1|112644.9|112528.9|112633.1|112517.1|31
1736744560000|2025-01-13 05:02:40|112639.7|112523.7|112641.3|112525.3|112641.5|112525.5|112639.5|112523.5|6
1736744570000|2025-01-13 05:02:50|112640.9|112524.9|112637.3|112521.3|112649.7|112533.7|112636.5|112520.5|25
1736744580000|2025-01-13 05:03:00|112639.5|112523.5|112633.8|112517.8|112640.1|112524.1|112632.3|112516.3|24
1736744590000|2025-01-13 05:03:10|112635.1|112519.1|112632.5|112516.5|112636|112520|112632.5|112516.5|10
1736744600000|2025-01-13 05:03:20|112633.9|112517.9|112624|112508|112639.8|112523.8|112624|112508|14
1736744610000|2025-01-13 05:03:30|112623.6|112507.6|112623.6|112507.6|112623.6|112507.6|112623.6|112507.6|1
1736744620000|2025-01-13 05:03:40|112623.8|112507.8|112640.4|112524.4|112640.7|112524.7|112621.2|112505.2|11
1736744630000|2025-01-13 05:03:50|112638.2|112522.2|112627.5|112511.5|112638.6|112522.6|112627.5|112511.5|16
1736744640000|2025-01-13 05:04:00|112626.7|112510.7|112637.8|112521.8|112637.8|112521.8|112626.7|112510.7|7
1736744650000|2025-01-13 05:04:10|112635.2|112519.2|112636.9|112520.9|112639.3|112523.3|112632.9|112516.9|6
1736744660000|2025-01-13 05:04:20|112634.1|112518.1|112634.3|112518.3|112634.3|112518.3|112634.1|112518.1|2
1736744670000|2025-01-13 05:04:30|112634|112518|112639|112523|112643.2|112527.2|112634|112518|8
1736744680000|2025-01-13 05:04:40|112641.4|112525.4|112639.8|112523.8|112641.4|112525.4|112639.8|112523.8|2
1736744690000|2025-01-13 05:04:50|112642.2|112526.2|112642.4|112526.4|112642.8|112526.8|112634.6|112518.6|16
1736744700000|2025-01-13 05:05:00|112644.9|112528.9|112634.1|112518.1|112648|112532|112632.6|112516.6|23
1736744710000|2025-01-13 05:05:10|112632.4|112516.4|112634.5|112518.5|112640.3|112524.3|112632.4|112516.4|9
1736744720000|2025-01-13 05:05:20|112634.1|112518.1|112631.9|112515.9|112634.1|112518.1|112631.7|112515.7|3
1736744730000|2025-01-13 05:05:30|112636.7|112520.7|112628.9|112512.9|112639.4|112523.4|112626.7|112510.7|11
1736744740000|2025-01-13 05:05:40|112628.8|112512.8|112626.6|112510.6|112628.8|112512.8|112623.9|112507.9|7
1736744750000|2025-01-13 05:05:50|112627.2|112511.2|112625|112509|112627.2|112511.2|112623.9|112507.9|5
1736744760000|2025-01-13 05:06:00|112627.6|112511.6|112624.6|112508.6|112627.6|112511.6|112624.6|112508.6|3
1736744770000|2025-01-13 05:06:10|112625.7|112509.7|112628.2|112512.2|112638.3|112522.3|112625.3|112509.3|14
1736744780000|2025-01-13 05:06:20|112629.3|112513.3|112627|112511|112636.5|112520.5|112626.8|112510.8|10
1736744790000|2025-01-13 05:06:30|112626.3|112510.3|112630.1|112514.1|112630.1|112514.1|112622.3|112506.3|6
1736744800000|2025-01-13 05:06:40|112629.4|112513.4|112625.5|112509.5|112630.7|112514.7|112624.4|112508.4|7
1736744810000|2025-01-13 05:06:50|112628.5|112512.5|112626.3|112510.3|112636.1|112520.1|112625.9|112509.9|50
1736744820000|2025-01-13 05:07:00|112627.5|112511.5|112622.4|112506.4|112629.8|112513.8|112622.4|112506.4|17
1736744830000|2025-01-13 05:07:10|112625.4|112509.4|112626.5|112510.5|112630.4|112514.4|112621.3|112505.3|12
1736744840000|2025-01-13 05:07:20|112625.6|112509.6|112623.9|112507.9|112628.8|112512.8|112623.4|112507.4|12
1736744850000|2025-01-13 05:07:30|112622.1|112506.1|112622.7|112506.7|112627.5|112511.5|112621.9|112505.9|18
1736744860000|2025-01-13 05:07:40|112620.1|112504.1|112620.4|112504.4|112620.4|112504.4|112620.1|112504.1|2
1736744870000|2025-01-13 05:07:50|112623.1|112507.1|112627.9|112511.9|112628|112512|112623.1|112507.1|18
1736744880000|2025-01-13 05:08:00|112627|112511|112634.8|112518.8|112635|112519|112627|112511|6
1736744890000|2025-01-13 05:08:10|112632.3|112516.3|112620.4|112504.4|112632.3|112516.3|112615.9|112499.9|12
1736744900000|2025-01-13 05:08:20|112622.6|112506.6|112619.8|112503.8|112622.6|112506.6|112619.8|112503.8|4
1736744910000|2025-01-13 05:08:30|112619.9|112503.9|112622.4|112506.4|112626.5|112510.5|112619.6|112503.6|10
1736744920000|2025-01-13 05:08:40|112624.9|112508.9|112623.6|112507.6|112628.5|112512.5|112623.5|112507.5|4
1736744930000|2025-01-13 05:08:50|112622.8|112506.8|112616.6|112500.6|112622.8|112506.8|112612.5|112496.5|33
1736744940000|2025-01-13 05:09:00|112618|112502|112615.7|112499.7|112621.3|112505.3|112613.7|112497.7|43
1736744950000|2025-01-13 05:09:10|112619.3|112503.3|112624.1|112508.1|112628.7|112512.7|112618.4|112502.4|12
1736744960000|2025-01-13 05:09:20|112625|112509|112625|112509|112625|112509|112625|112509|1
1736744970000|2025-01-13 05:09:30|112624.7|112508.7|112630.8|112514.8|112630.8|112514.8|112624.7|112508.7|7
1736744980000|2025-01-13 05:09:40|112628.2|112512.2|112620.7|112504.7|112628.2|112512.2|112619|112503|7
1736744990000|2025-01-13 05:09:50|112619.9|112503.9|112619.8|112503.8|112619.9|112503.9|112614.9|112498.9|7
1736745000000|2025-01-13 05:10:00|112619.2|112503.2|112616.5|112500.5|112619.2|112503.2|112612.9|112496.9|11
1736745010000|2025-01-13 05:10:10|112616.2|112500.2|112613.4|112497.4|112621.2|112505.2|112612|112496|16
1736745020000|2025-01-13 05:10:20|112611|112495|112614.5|112498.5|112617.1|112501.1|112608.9|112492.9|42
1736745030000|2025-01-13 05:10:30|112612.9|112496.9|112614.3|112498.3|112620.5|112504.5|112610.5|112494.5|17
1736745040000|2025-01-13 05:10:40|112614.2|112498.2|112612.5|112496.5|112616.4|112500.4|112610.7|112494.7|7
1736745050000|2025-01-13 05:10:50|112612.3|112496.3|112611.8|112495.8|112614.6|112498.6|112610.8|112494.8|12
1736745060000|2025-01-13 05:11:00|112609.6|112493.6|112612.2|112496.2|112617|112501|112608.1|112492.1|48
1736745070000|2025-01-13 05:11:10|112609.9|112493.9|112610.4|112494.4|112616.5|112500.5|112604.8|112488.8|48
1736745080000|2025-01-13 05:11:20|112608.2|112492.2|112610.6|112494.6|112614.5|112498.5|112604.9|112488.9|9
1736745090000|2025-01-13 05:11:30|112610.5|112494.5|112610.5|112494.5|112610.5|112494.5|112610.5|112494.5|1
1736745100000|2025-01-13 05:11:40|112612.6|112496.6|112612.4|112496.4|112612.6|112496.6|112610.3|112494.3|4
1736745110000|2025-01-13 05:11:50|112610.2|112494.2|112607.6|112491.6|112612.8|112496.8|112607.2|112491.2|16
1736745120000|2025-01-13 05:12:00|112608.3|112492.3|112614.6|112498.6|112617.9|112501.9|112600.4|112484.4|25
1736745130000|2025-01-13 05:12:10|112617.6|112501.6|112618.1|112502.1|112619.9|112503.9|112616.3|112500.3|11
1736745140000|2025-01-13 05:12:20|112624.5|112508.5|112654.8|112538.8|112655.1|112539.1|112624.5|112508.5|28
1736745150000|2025-01-13 05:12:30|112652.5|112536.5|112653.5|112548.3|112665.7|112549.7|112647.6|112535.6|22
1736745160000|2025-01-13 05:12:40|112665.2|112549.2|112667.3|112551.3|112667.6|112551.6|112665.2|112549.2|5
1736745170000|2025-01-13 05:12:50|112667.2|112551.2|112659.3|112543.3|112671.7|112566.2|112644.6|112543.3|35
1736745180000|2025-01-13 05:13:00|112663.3|112547.3|112655.5|112539.5|112665.8|112549.8|112647.9|112531.9|39
1736745190000|2025-01-13 05:13:10|112656.5|112540.5|112657.9|112541.9|112661.4|112545.4|112654.3|112538.3|23
1736745200000|2025-01-13 05:13:20|112653.5|112537.5|112656.8|112540.8|112660.7|112544.7|112631.5|112532.7|20
1736745210000|2025-01-13 05:13:30|112654.6|112538.6|112660.1|112544.1|112660.7|112556.5|112637.6|112525.7|27
1736745220000|2025-01-13 05:13:40|112660.7|112544.7|112650.2|112536|112661.8|112545.8|112637.4|112536|12
1736745230000|2025-01-13 05:13:50|112650.1|112534.1|112658.1|112542.1|112661.3|112545.3|112648.6|112534.1|12
1736745240000|2025-01-13 05:14:00|112656.2|112541.6|112657.5|112541.5|112658.2|112543.6|112653.5|112537.6|9
1736745250000|2025-01-13 05:14:10|112654.1|112540|112660.9|112544.9|112663.7|112547.7|112652.4|112538.6|19
1736745260000|2025-01-13 05:14:20|112661.3|112545.3|112655.6|112543.9|112664.5|112548.5|112655.6|112543.9|8
1736745270000|2025-01-13 05:14:30|112656|112542.6|112650.5|112539.9|112656.5|112542.7|112645.8|112538.1|17
1736745280000|2025-01-13 05:14:40|112647.5|112537.9|112653|112537|112658.5|112542.5|112647|112534.1|16
1736745290000|2025-01-13 05:14:50|112655.3|112539.3|112651|112535|112655.3|112539.3|112650.1|112534.1|5
1736745300000|2025-01-13 05:15:00|112656.2|112542.1|112655.9|112542.9|112671.6|112568.3|112647.4|112541.6|22
1736745310000|2025-01-13 05:15:10|112654.1|112543.3|112656.2|112544.9|112659.6|112547.9|112654.1|112542.5|13
1736745320000|2025-01-13 05:15:20|112660.6|112550.5|112642.2|112526.2|112667.4|112551.4|112632.1|112516.1|13
1736745330000|2025-01-13 05:15:30|112642.3|112526.3|112639.4|112523.4|112643.1|112527.1|112639.4|112523.4|7
1736745340000|2025-01-13 05:15:40|112639.5|112523.5|112647.8|112531.8|112650.3|112534.3|112639.5|112523.5|8
1736745350000|2025-01-13 05:15:50|112648.6|112532.6|112647.8|112531.8|112661.1|112545.1|112647.8|112531.8|14
1736745360000|2025-01-13 05:16:00|112653.6|112537.6|112655.7|112539.7|112655.9|112539.9|112647|112531|9
1736745370000|2025-01-13 05:16:10|112655.6|112539.6|112642.4|112526.4|112658.2|112542.2|112641.4|112525.4|17
1736745380000|2025-01-13 05:16:20|112639.6|112523.6|112642.8|112526.8|112642.8|112526.8|112639.6|112523.6|2
1736745390000|2025-01-13 05:16:30|112647|112531|112631.2|112515.2|112647|112531|112624.7|112508.7|49
1736745400000|2025-01-13 05:16:40|112632.4|112516.4|112644.5|112528.5|112644.5|112528.5|112621.5|112505.5|56
1736745410000|2025-01-13 05:16:50|112641.9|112525.9|112634.6|112518.6|112641.9|112525.9|112630.2|112514.2|18
1736745420000|2025-01-13 05:17:00|112628.8|112512.8|112639.4|112523.4|112641.6|112525.6|112627.8|112511.8|26
1736745440000|2025-01-13 05:17:20|112636.2|112520.2|112624.4|112508.4|112636.2|112520.2|112616.5|112500.5|26
1736745450000|2025-01-13 05:17:30|112627.2|112511.2|112627.7|112511.7|112627.7|112511.7|112627.2|112511.2|2
1736745460000|2025-01-13 05:17:40|112627.3|112511.3|112627.3|112511.3|112627.3|112511.3|112627.3|112511.3|1
1736745470000|2025-01-13 05:17:50|112624.5|112508.5|112644.8|112528.8|112651.5|112535.5|112624.5|112508.5|9
1736745480000|2025-01-13 05:18:00|112652.1|112536.1|112626.8|112510.8|112653.6|112537.6|112625.4|112509.4|20
1736745490000|2025-01-13 05:18:10|112631.6|112515.6|112632.3|112516.3|112632.3|112516.3|112631.6|112515.6|3
1736745500000|2025-01-13 05:18:20|112636|112520|112638.1|112522.1|112644.8|112528.8|112622.8|112506.8|62
1736745510000|2025-01-13 05:18:30|112639.3|112523.3|112642.5|112526.5|112642.8|112526.8|112639.3|112523.3|9
1736745520000|2025-01-13 05:18:40|112642.4|112526.4|112633.3|112517.3|112642.4|112526.4|112633.3|112517.3|3
1736745530000|2025-01-13 05:18:50|112629.8|112513.8|112639.6|112523.6|112648.9|112532.9|112629.8|112513.8|9
1736745540000|2025-01-13 05:19:00|112639.5|112523.5|112640.7|112524.7|112642.6|112526.6|112639.3|112523.3|7
1736745550000|2025-01-13 05:19:10|112638.5|112522.5|112638.3|112522.3|112639|112523|112634.2|112518.2|6
1736745560000|2025-01-13 05:19:20|112638.7|112522.7|112638.7|112522.7|112638.7|112522.7|112638.7|112522.7|1
1736745570000|2025-01-13 05:19:30|112637.7|112521.7|112634.8|112518.8|112638.1|112522.1|112634.7|112518.7|6
1736745580000|2025-01-13 05:19:40|112647.3|112531.3|112636.4|112520.4|112652.3|112536.3|112636.4|112520.4|9
1736745590000|2025-01-13 05:19:50|112636.2|112520.2|112636.2|112520.2|112636.2|112520.2|112636.2|112520.2|1
1736745600000|2025-01-13 05:20:00|112638.3|112522.3|112637.9|112521.9|112638.4|112522.4|112633.2|112517.2|11
1736745610000|2025-01-13 05:20:10|112639.8|112523.8|112644.9|112528.9|112647.5|112531.5|112632.6|112516.6|18
1736745620000|2025-01-13 05:20:20|112641.1|112525.1|112640.2|112524.2|112645.8|112529.8|112636.5|112520.5|13
1736745630000|2025-01-13 05:20:30|112640.1|112524.1|112644.5|112528.5|112646.5|112530.5|112639.8|112523.8|15
1736745640000|2025-01-13 05:20:40|112644.8|112528.8|112644.8|112528.8|112644.8|112528.8|112644.8|112528.8|1
1736745650000|2025-01-13 05:20:50|112644.1|112528.1|112641.5|112525.5|112644.1|112528.1|112641.5|112525.5|2
1736745660000|2025-01-13 05:21:00|112644.1|112528.1|112635.3|112519.3|112644.1|112528.1|112629.2|112513.2|23
1736745670000|2025-01-13 05:21:10|112634.5|112518.5|112639.8|112523.8|112640.1|112524.1|112628|112512|47
1736745680000|2025-01-13 05:21:20|112639|112523|112630.6|112514.6|112641.5|112525.5|112630.6|112514.6|31
1736745690000|2025-01-13 05:21:30|112633.4|112517.4|112634|112518|112642.3|112526.3|112631|112515|59
1736745700000|2025-01-13 05:21:40|112634.6|112518.6|112640.6|112524.6|112647.8|112531.8|112629.7|112513.7|51
1736745710000|2025-01-13 05:21:50|112639.8|112523.8|112639.8|112523.8|112643.8|112527.8|112636.6|112520.6|46
1736745720000|2025-01-13 05:22:00|112637.6|112521.6|112641.1|112525.1|112648.7|112532.7|112634|112518|27
1736745730000|2025-01-13 05:22:10|112641.7|112525.7|112647.2|112531.2|112647.2|112531.2|112638.2|112522.2|17
1736745740000|2025-01-13 05:22:20|112646.6|112530.6|112648.8|112532.8|112648.8|112532.8|112646.6|112530.6|2
1736745750000|2025-01-13 05:22:30|112649.2|112533.2|112649.2|112533.2|112649.2|112533.2|112649.2|112533.2|1
1736745760000|2025-01-13 05:22:40|112650|112534|112655.9|112539.9|112659.4|112543.4|112649.1|112533.1|14
1736745770000|2025-01-13 05:22:50|112653.6|112537.6|112644.9|112528.9|112654.6|112538.6|112643|112527|22
1736745780000|2025-01-13 05:23:00|112647.1|112531.1|112640.4|112524.4|112647.1|112531.1|112640.4|112524.4|7
1736745790000|2025-01-13 05:23:10|112637.7|112521.7|112636.5|112520.5|112641.8|112525.8|112634.9|112518.9|14
1736745810000|2025-01-13 05:23:30|112637.2|112521.2|112639.9|112523.9|112642|112526|112637.2|112521.2|5
1736745820000|2025-01-13 05:23:40|112643.7|112527.7|112642.5|112526.5|112645.5|112529.5|112640.3|112524.3|8
1736745830000|2025-01-13 05:23:50|112640.3|112524.3|112641|112525|112646.3|112530.3|112640.3|112524.3|8
1736745840000|2025-01-13 05:24:00|112641.3|112525.3|112641.3|112525.3|112641.3|112525.3|112641.3|112525.3|1
1736745850000|2025-01-13 05:24:10|112639.1|112523.1|112634.5|112518.5|112642.1|112526.1|112632.5|112516.5|9
1736745860000|2025-01-13 05:24:20|112631.7|112515.7|112642.5|112526.5|112642.6|112526.6|112631.7|112515.7|14
1736745870000|2025-01-13 05:24:30|112639.5|112523.5|112636.9|112520.9|112639.7|112523.7|112635.5|112519.5|8
1736745880000|2025-01-13 05:24:40|112634.3|112518.3|112634.6|112518.6|112634.6|112518.6|112634.3|112518.3|2
1736745890000|2025-01-13 05:24:50|112637.4|112521.4|112637.4|112521.4|112637.4|112521.4|112637.4|112521.4|1
1736745900000|2025-01-13 05:25:00|112636.6|112520.6|112639|112523|112643.3|112527.3|112628.1|112512.1|25
1736745910000|2025-01-13 05:25:10|112640.8|112524.8|112626.1|112510.1|112642.9|112526.9|112618.2|112502.2|30
1736745920000|2025-01-13 05:25:20|112630.1|112514.1|112629.2|112513.2|112635.3|112519.3|112625.8|112509.8|39
1736745930000|2025-01-13 05:25:30|112627.6|112511.6|112636.8|112520.8|112639.9|112523.9|112621.8|112506.5|23
1736745940000|2025-01-13 05:25:40|112625.5|112509.5|112632.6|112516.6|112644.3|112528.3|112625.5|112509.5|30
1736745950000|2025-01-13 05:25:50|112635.2|112519.2|112638.4|112522.4|112640.9|112524.9|112628.9|112512.9|28
1736745960000|2025-01-13 05:26:00|112638.7|112522.7|112633.3|112517.3|112640.1|112524.1|112624.8|112508.9|31
1736745970000|2025-01-13 05:26:10|112634|112518|112631.8|112515.8|112639.9|112523.9|112629.2|112513.2|23
1736745980000|2025-01-13 05:26:20|112630.8|112514.8|112634.7|112518.7|112638.6|112522.6|112630.8|112514.8|15
1736745990000|2025-01-13 05:26:30|112632.2|112516.2|112637.1|112521.1|112638|112522|112632.2|112516.2|7
1736746000000|2025-01-13 05:26:40|112633.9|112517.9|112624.3|112508.3|112635.9|112519.9|112622.5|112506.5|24
1736746010000|2025-01-13 05:26:50|112625.3|112509.3|112636.5|112520.5|112636.5|112520.5|112623|112507|12
1736746020000|2025-01-13 05:27:00|112633.7|112517.7|112630.3|112514.3|112636.5|112520.5|112630.3|112514.3|7
1736746030000|2025-01-13 05:27:10|112633.1|112517.1|112636.9|112520.9|112638.1|112522.1|112632.9|112516.9|15
1736746040000|2025-01-13 05:27:20|112637.9|112521.9|112638.2|112522.2|112641|112525|112637.9|112521.9|4
1736746050000|2025-01-13 05:27:30|112641|112525|112639.7|112523.7|112641.7|112525.7|112638.1|112522.1|9
1736746060000|2025-01-13 05:27:40|112652.3|112536.3|112652.9|112536.9|112652.9|112536.9|112652.3|112536.3|2
1736746070000|2025-01-13 05:27:50|112642.6|112526.6|112641.4|112525.4|112645.1|112529.1|112641.1|112525.1|13
1736746080000|2025-01-13 05:28:00|112634.8|112518.8|112643.1|112527.1|112643.1|112527.1|112634.8|112518.8|14
1736746090000|2025-01-13 05:28:10|112639.3|112523.3|112630|112514|112639.3|112523.3|112630|112514|8
1736746100000|2025-01-13 05:28:20|112630.7|112514.7|112643.7|112527.7|112643.7|112527.7|112630.7|112514.7|12
1736746110000|2025-01-13 05:28:30|112641.4|112525.4|112634.6|112518.6|112641.4|112525.4|112632.6|112516.6|23
1736746120000|2025-01-13 05:28:40|112635.3|112519.3|112633.1|112517.1|112635.3|112519.3|112633.1|112517.1|2
1736746130000|2025-01-13 05:28:50|112635.5|112519.5|112641.3|112525.3|112644.2|112528.2|112629.5|112513.5|30
1736746140000|2025-01-13 05:29:00|112639.3|112523.3|112637.3|112521.3|112641.6|112525.6|112637.2|112521.2|10
1736746150000|2025-01-13 05:29:10|112639.6|112523.6|112638|112522|112640.9|112524.9|112637|112521|10
1736746160000|2025-01-13 05:29:20|112634.8|112518.8|112634.5|112518.5|112634.8|112518.8|112634.5|112518.5|2
1736746170000|2025-01-13 05:29:30|112637.7|112521.7|112640.8|112524.8|112640.8|112524.8|112637.7|112521.7|3
1736746180000|2025-01-13 05:29:40|112638.6|112522.6|112635.7|112519.7|112638.6|112522.6|112635.7|112519.7|3
1736746190000|2025-01-13 05:29:50|112636.6|112520.6|112636.6|112520.6|112636.6|112520.6|112636.6|112520.6|1
1736746200000|2025-01-13 05:30:00|112621|112542|112625|112522|112627|112542|112619|112519|34
1736746210000|2025-01-13 05:30:10|112623|112523|112626|112523|112628|112525|112616|112512|38
1736746220000|2025-01-13 05:30:20|112628|112522|112630|112519|112631|112524|112628|112519|5
1736746230000|2025-01-13 05:30:30|112629|112520|112629|112522|112632|112523|112627|112516|16
1736746240000|2025-01-13 05:30:40|112630|112522|112630|112521|112633|112522|112627|112517|15
1736746250000|2025-01-13 05:30:50|112631|112523|112638|112524|112645|112538|112630|112518|56
1736746260000|2025-01-13 05:31:00|112637|112528|112640|112538|112642|112538|112637|112523|46
1736746270000|2025-01-13 05:31:10|112639|112541|112635|112527|112642|112541|112632|112523|39
1736746280000|2025-01-13 05:31:20|112636|112522|112632|112516|112638|112523|112625|112516|22
1736746290000|2025-01-13 05:31:30|112631|112518|112632|112522|112632|112524|112628|112514|21
1736746300000|2025-01-13 05:31:40|112632|112520|112632|112522|112632|112522|112632|112519|6
1736746310000|2025-01-13 05:31:50|112632|112520|112630|112522|112633|112522|112630|112515|12
1736746320000|2025-01-13 05:32:00|112630|112521|112626|112517|112630|112521|112622|112510|25
1736746340000|2025-01-13 05:32:20|112621|112515|112626|112514|112630|112516|112621|112510|21
1736746350000|2025-01-13 05:32:30|112624|112516|112628|112516|112629|112516|112624|112510|11
1736746360000|2025-01-13 05:32:40|112627|112517|112616|112514|112630|112517|112615|112504|29
1736746370000|2025-01-13 05:32:50|112615|112514|112623|112516|112623|112516|112615|112514|6
1736746380000|2025-01-13 05:33:00|112621|112516|112625|112512|112631|112527|112621|112509|29
1736746390000|2025-01-13 05:33:10|112625|112514|112626|112514|112630|112516|112621|112508|36
1736746400000|2025-01-13 05:33:20|112623|112516|112638|112522|112642|112531|112623|112514|34
1736746410000|2025-01-13 05:33:30|112639|112524|112657|112544|112660|112547|112639|112524|51
1736746420000|2025-01-13 05:33:40|112659|112540|112650|112538|112660|112546|112647|112538|31
1736746430000|2025-01-13 05:33:50|112652|112536|112648|112540|112652|112545|112645|112529|27
1736746440000|2025-01-13 05:34:00|112648|112545|112637|112528|112648|112545|112637|112524|39
1736746450000|2025-01-13 05:34:10|112643|112527|112631|112520|112644|112528|112631|112515|22
1736746460000|2025-01-13 05:34:20|112632|112520|112630|112520|112633|112523|112626|112514|17
1736746470000|2025-01-13 05:34:30|112629|112517|112628|112516|112631|112521|112619|112514|19
1736746480000|2025-01-13 05:34:40|112629|112518|112623|112519|112629|112522|112622|112511|20
1736746490000|2025-01-13 05:34:50|112624|112518|112626|112516|112626|112518|112624|112510|12
1736746500000|2025-01-13 05:35:00|112626|112518|112626|112519|112629|112523|112624|112512|20
1736746510000|2025-01-13 05:35:10|112622|112512|112617|112509|112630|112517|112617|112509|47
1736746520000|2025-01-13 05:35:20|112622|112512|112628|112515|112628|112517|112617|112507|15
1736746530000|2025-01-13 05:35:30|112626|112511|112621|112511|112626|112511|112616|112504|46
1736746540000|2025-01-13 05:35:40|112615|112506|112618|112507|112621|112507|112615|112501|16
1736746550000|2025-01-13 05:35:50|112618|112506|112619|112503|112621|112509|112616|112502|25
1736746560000|2025-01-13 05:36:00|112620|112504|112620|112508|112621|112518|112616|112500|22
1736746570000|2025-01-13 05:36:10|112620|112503|112620|112504|112621|112508|112616|112502|46
1736746580000|2025-01-13 05:36:20|112621|112516|112620|112504|112622|112516|112620|112504|3
1736746590000|2025-01-13 05:36:30|112620|112504|112629|112513|112634|112523|112618|112503|55
1736746600000|2025-01-13 05:36:40|112629|112516|112630|112518|112632|112521|112624|112510|40
1736746610000|2025-01-13 05:36:50|112628|112518|112630|112516|112633|112519|112623|112507|25
1736746620000|2025-01-13 05:37:00|112628|112517|112627|112524|112632|112526|112626|112517|24
1736746630000|2025-01-13 05:37:10|112625|112515|112623|112515|112629|112515|112621|112506|34
1736746640000|2025-01-13 05:37:20|112618|112506|112619|112511|112626|112524|112617|112504|60
1736746650000|2025-01-13 05:37:30|112622|112505|112625|112519|112626|112519|112621|112505|19
1736746660000|2025-01-13 05:37:40|112624|112524|112618|112502|112627|112524|112614|112498|35
1736746670000|2025-01-13 05:37:50|112617|112501|112618|112502|112622|112506|112616|112501|37
1736746680000|2025-01-13 05:38:00|112619|112503|112620|112509|112623|112517|112616|112500|32
1736746690000|2025-01-13 05:38:10|112618|112502|112618|112506|112625|112533|112615|112501|61
1736746700000|2025-01-13 05:38:20|112618|112507|112617|112501|112620|112507|112615|112500|44
1736746710000|2025-01-13 05:38:30|112617|112501|112618|112502|112622|112507|112616|112501|79
1736746720000|2025-01-13 05:38:40|112619|112503|112619|112508|112624|112515|112608|112496|48
1736746730000|2025-01-13 05:38:50|112620|112514|112620|112514|112620|112514|112620|112514|3
1736746740000|2025-01-13 05:39:00|112620|112514|112621|112505|112622|112524|112611|112495|42
1736746750000|2025-01-13 05:39:10|112621|112505|112619|112503|112623|112507|112619|112503|12
1736746760000|2025-01-13 05:39:20|112619|112503|112619|112503|112623|112507|112619|112503|20
1736746770000|2025-01-13 05:39:30|112619|112503|112620|112517|112620|112517|112619|112503|6
1736746780000|2025-01-13 05:39:40|112619|112516|112618|112502|112619|112516|112618|112502|2
1736746790000|2025-01-13 05:39:50|112618|112502|112619|112520|112619|112520|112618|112502|2
1736746800000|2025-01-13 05:40:00|112618|112502|112617|112501|112622|112520|112617|112501|24
1736746810000|2025-01-13 05:40:10|112618|112511|112617|112508|112618|112511|112616|112508|4
1736746820000|2025-01-13 05:40:20|112617|112511|112624|112508|112628|112521|112617|112508|39
1736746830000|2025-01-13 05:40:30|112624|112509|112624|112508|112627|112516|112616|112508|47
1736746840000|2025-01-13 05:40:40|112623|112506|112628|112514|112632|112516|112611|112503|37
1736746850000|2025-01-13 05:40:50|112627|112519|112623|112515|112627|112519|112622|112508|13
1736746860000|2025-01-13 05:41:00|112626|112510|112626|112510|112627|112515|112624|112508|28
1736746870000|2025-01-13 05:41:10|112627|112511|112625|112509|112627|112511|112622|112508|9
1736746880000|2025-01-13 05:41:20|112624|112508|112627|112511|112631|112518|112622|112508|39
1736746890000|2025-01-13 05:41:30|112628|112514|112627|112511|112629|112514|112624|112508|16
1736746900000|2025-01-13 05:41:40|112628|112512|112627|112511|112628|112512|112625|112509|6
1736746910000|2025-01-13 05:41:50|112626|112512|112627|112511|112627|112512|112626|112510|5
1736746920000|2025-01-13 05:42:00|112626|112510|112619|112513|112626|112513|112616|112508|13
1736746930000|2025-01-13 05:42:10|112619|112532|112619|112532|112619|112532|112619|112532|2
1736746940000|2025-01-13 05:42:20|112619|112505|112616|112511|112622|112511|112614|112505|16
1736746950000|2025-01-13 05:42:30|112616|112514|112616|112511|112617|112514|112615|112511|8
1736746960000|2025-01-13 05:42:40|112616|112508|112611|112495|112622|112511|112611|112495|29
1736746970000|2025-01-13 05:42:50|112613|112508|112609|112495|112614|112508|112607|112494|19
1736746980000|2025-01-13 05:43:00|112608|112498|112612|112505|112620|112510|112605|112494|36
1736746990000|2025-01-13 05:43:10|112608|112495|112602|112500|112610|112513|112600|112486|35
1736747000000|2025-01-13 05:43:20|112601|112490|112598|112484|112603|112490|112596|112480|12
1736747010000|2025-01-13 05:43:30|112598|112486|112594|112485|112598|112488|112592|112481|17
1736747020000|2025-01-13 05:43:40|112595|112487|112591|112487|112596|112487|112590|112477|27
1736747030000|2025-01-13 05:43:50|112591|112483|112592|112481|112594|112485|112588|112475|16
1736747040000|2025-01-13 05:44:00|112592|112481|112588|112488|112598|112488|112585|112473|31
1736747050000|2025-01-13 05:44:10|112587|112489|112589|112493|112598|112496|112587|112482|20
1736747060000|2025-01-13 05:44:20|112589|112493|112563|112513|112589|112513|112559|112493|9
1736747070000|2025-01-13 05:44:30|112562|112512|112574|112499|112578|112514|112559|112493|19
1736747080000|2025-01-13 05:44:40|112574|112499|112588|112486|112588|112499|112574|112486|7
1736747090000|2025-01-13 05:44:50|112590|112483|112564|112514|112596|112516|112564|112483|17
1736747100000|2025-01-13 05:45:00|112598.6|112482.6|112589.7|112487.8|112604.5|112488.5|112579.5|112469.7|15
1736747110000|2025-01-13 05:45:10|112592.3|112490.3|112609.5|112493.5|112609.5|112494.6|112592.3|112490.3|7
1736747120000|2025-01-13 05:45:20|112601|112485|112603.8|112487.8|112609.7|112493.7|112596.3|112480.3|8
1736747130000|2025-01-13 05:45:30|112604.6|112488.6|112604.7|112488.7|112607|112491|112604.6|112488.6|3
1736747140000|2025-01-13 05:45:40|112600.7|112484.7|112608.1|112492.1|112617.1|112501.1|112600.7|112484.7|15
1736747150000|2025-01-13 05:45:50|112608.5|112492.5|112602.8|112486.8|112609.8|112493.8|112600.9|112484.9|26
1736747160000|2025-01-13 05:46:00|112609.9|112493.9|112606.2|112490.2|112610.1|112494.1|112601.4|112485.4|12
1736747170000|2025-01-13 05:46:10|112607|112491|112602.4|112486.4|112610|112494|112598.6|112482.6|13
1736747180000|2025-01-13 05:46:20|112609.1|112493.1|112598.4|112482.4|112609.3|112493.3|112593.8|112477.8|20
1736747190000|2025-01-13 05:46:30|112599|112483|112596.9|112480.9|112599|112483|112596.9|112480.9|3
1736747200000|2025-01-13 05:46:40|112598.2|112482.2|112602.4|112486.4|112603.7|112487.7|112597.9|112481.9|17
1736747210000|2025-01-13 05:46:50|112599.6|112483.6|112603.4|112487.4|112609.3|112493.3|112599.4|112483.4|33
1736747220000|2025-01-13 05:47:00|112604.4|112488.4|112603.7|112487.7|112608|112492|112601.2|112485.2|15
1736747230000|2025-01-13 05:47:10|112604.6|112488.6|112601.9|112485.9|112607|112491|112596|112480|13
1736747240000|2025-01-13 05:47:20|112601.8|112485.8|112599|112483|112604.6|112488.6|112599|112483|4
1736747250000|2025-01-13 05:47:30|112598.9|112482.9|112598.7|112482.7|112604.3|112488.3|112598.7|112482.7|6
1736747260000|2025-01-13 05:47:40|112602.1|112486.1|112619|112503|112623.7|112507.7|112601.2|112485.2|10
1736747270000|2025-01-13 05:47:50|112621.6|112505.6|112620.9|112504.9|112621.6|112505.6|112608.5|112492.5|16
1736747280000|2025-01-13 05:48:00|112622.1|112506.1|112607.5|112491.5|112622.1|112506.1|112599.3|112483.3|12
1736747290000|2025-01-13 05:48:10|112606.7|112490.7|112602|112486|112606.7|112490.7|112598.5|112482.5|8
1736747300000|2025-01-13 05:48:20|112602.8|112486.8|112606.5|112490.5|112608.7|112492.7|112602.8|112486.8|4
1736747310000|2025-01-13 05:48:30|112608.7|112492.7|112617.1|112501.1|112617.3|112501.3|112608.4|112492.4|14
1736747320000|2025-01-13 05:48:40|112616.4|112500.4|112612.8|112496.8|112616.4|112500.4|112612.8|112496.8|2
1736747330000|2025-01-13 05:48:50|112610.6|112494.6|112611.7|112495.7|112614.1|112498.1|112607.6|112491.6|8
1736747340000|2025-01-13 05:49:00|112611.6|112495.6|112614.4|112498.4|112616.9|112500.9|112608.5|112492.5|9
1736747350000|2025-01-13 05:49:10|112616.6|112500.6|112615.6|112499.6|112617.8|112501.8|112611.2|112495.2|11
1736747360000|2025-01-13 05:49:20|112618.2|112502.2|112611.4|112495.4|112618.2|112502.2|112608.3|112492.3|12
1736747370000|2025-01-13 05:49:30|112609.2|112493.2|112598.8|112482.8|112609.2|112493.2|112598|112482|13
1736747380000|2025-01-13 05:49:40|112602.8|112486.8|112610.6|112494.6|112612.3|112496.3|112596.4|112480.4|28
1736747390000|2025-01-13 05:49:50|112609.9|112493.9|112610.6|112494.6|112610.6|112494.6|112606.1|112490.1|4
1736747400000|2025-01-13 05:50:00|112607.4|112491.4|112587.9|112471.9|112611.3|112495.3|112587.2|112471.2|22
1736747410000|2025-01-13 05:50:10|112587.8|112471.8|112587.6|112471.6|112593.5|112477.5|112579.9|112463.9|33
1736747420000|2025-01-13 05:50:20|112586.5|112470.5|112589.6|112473.6|112590.4|112474.4|112580|112464|35
1736747430000|2025-01-13 05:50:30|112591.2|112475.2|112585.5|112469.5|112592.4|112476.4|112582.6|112466.6|37
1736747440000|2025-01-13 05:50:40|112584.6|112468.6|112584.5|112468.5|112586.7|112470.7|112582.6|112466.6|13
1736747450000|2025-01-13 05:50:50|112588.9|112472.9|112591.4|112475.4|112591.7|112475.7|112588.9|112472.9|3
1736747460000|2025-01-13 05:51:00|112589|112473|112578.4|112462.4|112589|112473|112577.9|112461.9|13
1736747470000|2025-01-13 05:51:10|112581.2|112465.2|112578.6|112462.6|112582.4|112466.4|112577.8|112461.8|10
1736747480000|2025-01-13 05:51:20|112574.3|112458.3|112582.3|112466.3|112585.9|112469.9|112574.3|112458.3|32
1736747490000|2025-01-13 05:51:30|112579.7|112463.7|112574.3|112458.3|112585|112469|112573.9|112457.9|28
1736747500000|2025-01-13 05:51:40|112576.5|112460.5|112580.1|112464.1|112581.9|112465.9|112572.7|112456.7|15
1736747510000|2025-01-13 05:51:50|112579.9|112463.9|112579.5|112463.5|112582.1|112466.1|112579.5|112463.5|3
1736747520000|2025-01-13 05:52:00|112582.9|112466.9|112579|112463|112599.9|112483.9|112574|112458|38
1736747530000|2025-01-13 05:52:10|112579.6|112463.6|112573.6|112457.6|112579.6|112463.6|112566.5|112450.5|27
1736747540000|2025-01-13 05:52:20|112570.8|112454.8|112567.7|112451.7|112573.8|112457.8|112565.9|112449.9|19
1736747550000|2025-01-13 05:52:30|112572.1|112456.1|112567.8|112451.8|112572.1|112456.1|112561.6|112445.6|12
1736747560000|2025-01-13 05:52:40|112571.4|112455.4|112569.6|112453.6|112575.7|112459.7|112563.3|112447.3|43
1736747570000|2025-01-13 05:52:50|112570.6|112454.6|112572.1|112456.1|112576.7|112460.7|112570.6|112454.6|6
1736747580000|2025-01-13 05:53:00|112571.2|112455.2|112569|112453|112575.2|112459.2|112563.6|112447.6|19
1736747590000|2025-01-13 05:53:10|112570.1|112454.1|112575|112459|112579.8|112463.8|112559.8|112443.8|63
1736747600000|2025-01-13 05:53:20|112577.6|112461.6|112576.3|112460.3|112581.8|112465.8|112566.7|112450.7|38
1736747610000|2025-01-13 05:53:30|112568.6|112452.6|112567.3|112451.3|112576.6|112460.6|112563.3|112449.9|18
1736747620000|2025-01-13 05:53:40|112573.5|112457.5|112563.7|112447.7|112578.5|112462.5|112562.7|112446.7|58
1736747630000|2025-01-13 05:53:50|112565.8|112449.8|112574.3|112458.3|112577.6|112461.6|112563.2|112447.2|37
1736747640000|2025-01-13 05:54:00|112576.4|112460.4|112579.7|112463.7|112581.2|112465.2|112575.2|112459.2|14
1736747650000|2025-01-13 05:54:10|112576.5|112460.5|112578.9|112462.9|112578.9|112462.9|112576.5|112460.5|2
1736747660000|2025-01-13 05:54:20|112574.4|112458.4|112574.4|112458.4|112574.4|112458.4|112574.4|112458.4|1
1736747670000|2025-01-13 05:54:30|112572|112456|112575.1|112459.1|112578.2|112462.2|112572|112456|5
1736747680000|2025-01-13 05:54:40|112574.6|112458.6|112569.4|112453.4|112574.6|112458.6|112569.4|112453.4|3
1736747690000|2025-01-13 05:54:50|112569.2|112453.2|112571.3|112455.3|112571.3|112455.3|112566.9|112450.9|3
1736747700000|2025-01-13 05:55:00|112570.7|112454.7|112572.1|112456.1|112576.4|112460.4|112564.3|112448.3|17
1736747710000|2025-01-13 05:55:10|112565.3|112449.3|112567|112451|112567|112451|112560.8|112444.8|18
1736747720000|2025-01-13 05:55:20|112563.8|112447.8|112573.3|112457.3|112575.5|112459.5|112563.8|112447.8|10
1736747730000|2025-01-13 05:55:30|112575.7|112459.7|112572.9|112456.9|112575.7|112459.7|112569.7|112453.7|7
1736747740000|2025-01-13 05:55:40|112574.9|112458.9|112568.7|112452.7|112574.9|112458.9|112565.9|112449.9|4
1736747750000|2025-01-13 05:55:50|112569.2|112453.2|112572.2|112456.2|112584.1|112468.1|112569.2|112453.2|30
1736747760000|2025-01-13 05:56:00|112569|112453|112570.4|112454.4|112576.1|112460.1|112564.5|112448.5|28
1736747770000|2025-01-13 05:56:10|112571.2|112455.2|112569.1|112453.1|112571.2|112455.2|112564|112448|3
1736747780000|2025-01-13 05:56:20|112570.3|112454.3|112577|112461|112577|112461|112566|112450|6
1736747790000|2025-01-13 05:56:30|112576.4|112460.4|112580.4|112464.4|112582.6|112466.6|112574.4|112458.4|17
1736747800000|2025-01-13 05:56:40|112581.3|112465.3|112578.1|112462.1|112581.3|112465.3|112572.5|112456.5|10
1736747810000|2025-01-13 05:56:50|112575.1|112459.1|112563.4|112447.4|112578.1|112462.1|112559.8|112443.8|27
1736747820000|2025-01-13 05:57:00|112560.8|112444.8|112566.5|112450.5|112567.3|112451.3|112560.5|112444.5|20
1736747830000|2025-01-13 05:57:10|112563.1|112447.1|112572.2|112456.2|112574.9|112458.9|112563.1|112447.1|10
1736747840000|2025-01-13 05:57:20|112568.6|112452.6|112569.5|112453.5|112572.3|112456.3|112568.6|112452.6|8
1736747850000|2025-01-13 05:57:30|112570.5|112454.5|112568.2|112452.2|112574.5|112458.5|112567.4|112451.4|12
1736747860000|2025-01-13 05:57:40|112570.8|112454.8|112573.6|112457.6|112576.8|112460.8|112568|112452|10
1736747870000|2025-01-13 05:57:50|112570.8|112454.8|112570.5|112454.5|112574.3|112458.3|112566.5|112450.5|6
1736747880000|2025-01-13 05:58:00|112573.5|112457.5|112575.3|112459.3|112575.3|112459.3|112573.1|112457.1|3
1736747890000|2025-01-13 05:58:10|112572.3|112456.3|112565.3|112449.3|112572.3|112456.3|112561.2|112445.2|14
1736747900000|2025-01-13 05:58:20|112567.5|112451.5|112574.3|112458.3|112575|112459|112563.5|112447.5|11
1736747910000|2025-01-13 05:58:30|112577.1|112461.1|112574.9|112458.9|112577.1|112461.1|112571.7|112455.7|4
1736747920000|2025-01-13 05:58:40|112574.6|112458.6|112577.8|112461.8|112580.6|112464.6|112574.6|112458.6|5
1736747930000|2025-01-13 05:58:50|112577.1|112461.1|112577.1|112461.1|112577.1|112461.1|112577.1|112461.1|1
1736747940000|2025-01-13 05:59:00|112573.3|112457.3|112571.1|112455.1|112573.3|112457.3|112571.1|112455.1|2
1736747950000|2025-01-13 05:59:10|112574.4|112458.4|112572.8|112456.8|112580.3|112464.3|112570.6|112454.6|26
1736747960000|2025-01-13 05:59:20|112570|112454|112574.5|112458.5|112574.5|112458.5|112549.5|112439.7|51
1736747970000|2025-01-13 05:59:30|112567.3|112451.3|112574.1|112458.1|112576.9|112460.9|112565.6|112449.6|15
1736747980000|2025-01-13 05:59:40|112573.3|112457.3|112574.4|112458.4|112576.8|112460.8|112573.3|112457.3|9
1736747990000|2025-01-13 05:59:50|112576.5|112460.5|112564.9|112448.9|112576.5|112460.5|112561.3|112445.3|44
1736748000000|2025-01-13 06:00:00|112571.9|112455.9|112549.7|112433.7|112572.9|112456.9|112544.5|112428.5|34
1736748010000|2025-01-13 06:00:10|112547.5|112431.5|112547.6|112431.6|112553.9|112437.9|112540.1|112424.1|29
1736748020000|2025-01-13 06:00:20|112545.4|112429.4|112533.2|112417.2|112548.9|112432.9|112523.6|112407.6|40
1736748030000|2025-01-13 06:00:30|112535.1|112419.1|112534.8|112418.8|112536.4|112431.6|112529.6|112413.6|22
1736748040000|2025-01-13 06:00:40|112535.1|112419.1|112542.2|112434.4|112543.1|112437.4|112520.5|112412.6|31
1736748050000|2025-01-13 06:00:50|112538.7|112422.7|112538.9|112422.9|112547.9|112433.9|112524|112411.7|58
1736748060000|2025-01-13 06:01:00|112545.3|112429.3|112529.3|112413.3|112545.3|112429.3|112528|112412|18
1736748070000|2025-01-13 06:01:10|112530.1|112414.1|112533.1|112417.1|112542.2|112426.2|112528.7|112412.7|32
1736748080000|2025-01-13 06:01:20|112533.6|112417.6|112531.3|112415.3|112542|112426|112529|112413|25
1736748090000|2025-01-13 06:01:30|112536.1|112420.1|112538.5|112422.5|112545.4|112429.4|112531.8|112416.7|22
1736748100000|2025-01-13 06:01:40|112534.6|112418.6|112531.2|112415.2|112540.5|112424.5|112522.1|112406.1|34
1736748110000|2025-01-13 06:01:50|112533.1|112417.1|112544.4|112428.4|112546.9|112430.9|112526.1|112410.1|22
1736748120000|2025-01-13 06:02:00|112549.3|112433.3|112540.6|112424.6|112549.3|112433.3|112532.4|112416.4|5
1736748130000|2025-01-13 06:02:10|112540.1|112424.1|112534.8|112418.8|112540.1|112424.1|112521|112405|47
1736748140000|2025-01-13 06:02:20|112534.5|112418.5|112541.2|112425.2|112541.2|112425.2|112526.6|112410.6|48
1736748150000|2025-01-13 06:02:30|112542.8|112426.8|112548.8|112432.8|112548.8|112432.8|112535.9|112419.9|26
1736748160000|2025-01-13 06:02:40|112544.6|112428.6|112547.6|112431.6|112547.6|112431.6|112544.6|112428.6|3
1736748170000|2025-01-13 06:02:50|112544.8|112428.8|112539.7|112423.7|112547.1|112431.1|112539.1|112423.1|9
1736748180000|2025-01-13 06:03:00|112546.7|112430.7|112546.8|112430.8|112548.9|112432.9|112546.7|112430.7|3
1736748190000|2025-01-13 06:03:10|112550|112434|112539.2|112423.2|112550|112434|112538.1|112422.1|31
1736748200000|2025-01-13 06:03:20|112538.4|112422.4|112537.7|112421.7|112538.4|112422.4|112537.7|112421.7|2
1736748210000|2025-01-13 06:03:30|112540.1|112424.1|112539.3|112423.3|112551.3|112435.3|112537.8|112421.8|26
1736748220000|2025-01-13 06:03:40|112540.2|112424.2|112541.3|112425.3|112547.6|112431.6|112538.1|112422.1|23
1736748230000|2025-01-13 06:03:50|112543.4|112427.4|112541.1|112425.1|112548.5|112432.5|112538|112422|14
1736748240000|2025-01-13 06:04:00|112541.8|112425.8|112542.7|112426.7|112549.5|112433.5|112541.8|112425.8|20
1736748250000|2025-01-13 06:04:10|112543.2|112427.2|112546.2|112430.2|112549.1|112433.1|112543.2|112427.2|4
1736748260000|2025-01-13 06:04:20|112543|112427|112546.2|112430.2|112546.2|112430.2|112538.5|112422.5|4
1736748270000|2025-01-13 06:04:30|112546.8|112430.8|112537.8|112421.8|112546.8|112430.8|112537.8|112421.8|9
1736748280000|2025-01-13 06:04:40|112541|112425|112538.6|112422.6|112541|112425|112538.6|112422.6|3
1736748290000|2025-01-13 06:04:50|112539.4|112423.4|112536.3|112420.3|112545.7|112429.7|112535.5|112419.5|19
1736748300000|2025-01-13 06:05:00|112538.5|112422.5|112528.9|112412.9|112538.6|112422.6|112526.8|112410.8|34
1736748310000|2025-01-13 06:05:10|112527.5|112411.5|112526.8|112410.8|112534.6|112418.6|112526.7|112410.7|10
1736748320000|2025-01-13 06:05:20|112529|112413|112521.7|112405.7|112534|112418|112521.7|112405.7|54
1736748330000|2025-01-13 06:05:30|112526.8|112410.8|112524.2|112408.2|112529.7|112413.7|112522.2|112406.2|36
1736748340000|2025-01-13 06:05:40|112525|112409|112508.6|112392.6|112527.6|112411.6|112505.8|112389.8|32
1736748350000|2025-01-13 06:05:50|112510.8|112394.8|112510.8|112394.8|112513.5|112397.5|112506|112390|29
1736748360000|2025-01-13 06:06:00|112515.8|112399.8|112511.7|112395.7|112515.8|112399.8|112509.5|112393.5|14
1736748370000|2025-01-13 06:06:10|112508.3|112392.3|112509.1|112393.1|112511.8|112395.8|112504.2|112388.2|28
1736748380000|2025-01-13 06:06:20|112511.4|112395.4|112511.9|112395.9|112512.8|112396.8|112507.2|112391.2|20
1736748390000|2025-01-13 06:06:30|112510.7|112394.7|112508.1|112392.1|112512.9|112396.9|112503.1|112387.1|27
1736748400000|2025-01-13 06:06:40|112506.3|112390.3|112507.2|112391.2|112507.9|112391.9|112501.2|112385.2|6
1736748410000|2025-01-13 06:06:50|112507.9|112391.9|112508.8|112392.8|112508.8|112392.8|112504.5|112388.5|5
1736748420000|2025-01-13 06:07:00|112511.4|112395.4|112513.3|112397.3|112515.3|112399.3|112505.9|112389.9|23
1736748430000|2025-01-13 06:07:10|112511.1|112395.1|112510.6|112394.6|112515.7|112399.7|112507.1|112391.1|20
1736748440000|2025-01-13 06:07:20|112512.9|112396.9|112510.9|112394.9|112512.9|112396.9|112510.9|112394.9|2
1736748450000|2025-01-13 06:07:30|112511.8|112395.8|112505.5|112389.5|112512.9|112396.9|112505.1|112389.1|31
1736748460000|2025-01-13 06:07:40|112507.6|112391.6|112507.6|112391.6|112507.6|112391.6|112505.4|112389.4|4
1736748470000|2025-01-13 06:07:50|112508.4|112392.4|112507.5|112391.5|112509.9|112393.9|112507.5|112391.5|5
1736748480000|2025-01-13 06:08:00|112509.6|112393.6|112520.3|112404.3|112520.3|112404.3|112509.6|112393.6|5
1736748490000|2025-01-13 06:08:10|112522.9|112406.9|112517.2|112401.2|112522.9|112406.9|112517.2|112401.2|9
1736748500000|2025-01-13 06:08:20|112517.8|112401.8|112517.9|112401.9|112519.8|112403.8|112517.8|112401.8|3
1736748510000|2025-01-13 06:08:30|112519.9|112403.9|112517.8|112401.8|112519.9|112403.9|112509.8|112393.8|6
1736748520000|2025-01-13 06:08:40|112515.3|112399.3|112515|112399|112516.6|112400.6|112513.7|112397.7|5
1736748530000|2025-01-13 06:08:50|112515.8|112399.8|112510.1|112394.1|112523.5|112407.5|112508.3|112392.3|13
1736748540000|2025-01-13 06:09:00|112511.8|112395.8|112516.7|112400.7|112517.1|112401.1|112511.8|112395.8|3
1736748550000|2025-01-13 06:09:10|112508.2|112392.2|112514.2|112398.2|112515|112399|112506.7|112390.7|13
1736748560000|2025-01-13 06:09:20|112511.4|112395.4|112510.3|112394.3|112513.6|112397.6|112507.6|112391.6|10
1736748570000|2025-01-13 06:09:30|112513.5|112397.5|112520.5|112404.5|112520.5|112404.5|112508.6|112392.6|23
1736748580000|2025-01-13 06:09:40|112517.7|112401.7|112530.4|112414.4|112530.4|112414.4|112511.8|112399.6|15
1736748590000|2025-01-13 06:09:50|112532|112416|112538.8|112422.8|112538.8|112422.8|112526.8|112410.8|18
1736748600000|2025-01-13 06:10:00|112541|112425|112529|112413|112546.9|112430.9|112525.6|112409.6|20
1736748610000|2025-01-13 06:10:10|112526.8|112410.8|112536.2|112420.2|112543.2|112427.2|112525|112409|24
1736748620000|2025-01-13 06:10:20|112538.3|112422.3|112536.6|112420.6|112538.7|112422.7|112529.9|112413.9|13
1736748630000|2025-01-13 06:10:30|112540.6|112424.6|112526.1|112410.1|112543.2|112427.2|112526.1|112410.1|7
1736748640000|2025-01-13 06:10:40|112523.9|112407.9|112521.8|112405.8|112525.4|112409.4|112520.6|112404.6|6
1736748650000|2025-01-13 06:10:50|112523.9|112407.9|112521.4|112405.4|112523.9|112407.9|112520.1|112404.1|8
1736748660000|2025-01-13 06:11:00|112518|112404.4|112520.8|112407.3|112522.1|112410|112518|112404.4|9
1736748670000|2025-01-13 06:11:10|112522.9|112409.3|112522.7|112416|112525.3|112419.5|112518.5|112409.1|10
1736748680000|2025-01-13 06:11:20|112523.8|112409.6|112527.5|112411.5|112527.5|112412.6|112521.9|112406.2|7
1736748690000|2025-01-13 06:11:30|112523.6|112410.9|112519|112403|112523.6|112410.9|112518.1|112402.1|9
1736748700000|2025-01-13 06:11:40|112515.7|112399.7|112515.3|112399.3|112518.1|112402.1|112513.8|112397.8|7
1736748710000|2025-01-13 06:11:50|112516|112400|112525.8|112417.3|112528.8|112417.3|112516|112400|15
1736748720000|2025-01-13 06:12:00|112525.6|112409.6|112525|112418.5|112525.8|112420.9|112524.4|112409.6|8
1736748730000|2025-01-13 06:12:10|112527.3|112420.9|112546.6|112430.6|112546.6|112430.6|112525|112412.2|17
1736748740000|2025-01-13 06:12:20|112546.1|112430.1|112551.4|112435.4|112553.2|112437.2|112535.9|112421.5|34
1736748750000|2025-01-13 06:12:30|112550.7|112434.7|112539.4|112423.4|112553.1|112437.1|112534.2|112421.1|34
1736748760000|2025-01-13 06:12:40|112538.9|112422.9|112540.5|112424.5|112548.6|112440.5|112529.9|112413.9|24
1736748770000|2025-01-13 06:12:50|112540.6|112424.6|112560.1|112444.1|112560.1|112444.1|112526.8|112410.8|47
1736748780000|2025-01-13 06:13:00|112560.2|112444.2|112538.9|112422.9|112560.2|112444.2|112528|112412|33
1736748790000|2025-01-13 06:13:10|112538|112422|112550.1|112434.1|112552|112436|112531.6|112415.6|22
1736748800000|2025-01-13 06:13:20|112543.1|112427.1|112538.9|112422.9|112549.2|112433.2|112519.5|112408.3|41
1736748810000|2025-01-13 06:13:30|112539|112423|112526.8|112410.8|112539.6|112423.6|112526.1|112410.1|16
1736748820000|2025-01-13 06:13:40|112526.5|112410.5|112528.5|112412.5|112531.8|112415.8|112518.6|112408.7|12
1736748830000|2025-01-13 06:13:50|112529.2|112413.2|112537.9|112421.9|112544.9|112428.9|112524.4|112408.8|40
1736748840000|2025-01-13 06:14:00|112535.7|112419.7|112540.2|112424.2|112548.9|112432.9|112527.1|112412.3|21
1736748850000|2025-01-13 06:14:10|112537.3|112421.3|112530|112414|112547.7|112431.7|112530|112414|14
1736748860000|2025-01-13 06:14:20|112536.9|112421.1|112528.8|112412.8|112536.9|112428.6|112526.9|112410.9|26
1736748870000|2025-01-13 06:14:30|112531.2|112415.2|112529.5|112413.5|112532|112416|112527.5|112411.5|38
1736748880000|2025-01-13 06:14:40|112528.8|112412.8|112522.2|112406.2|112528.8|112412.8|112520.5|112404.5|5
1736748890000|2025-01-13 06:14:50|112520.2|112404.2|112525.4|112409.4|112525.4|112409.4|112520.2|112404.2|4
1736748900000|2025-01-13 06:15:00|112523.2|112407.2|112524.2|112408.2|112527.9|112411.9|112522.8|112406.8|6
1736748910000|2025-01-13 06:15:10|112523|112407|112517.7|112401.7|112523|112407|112514.1|112398.1|11
1736748920000|2025-01-13 06:15:20|112518|112402|112518.6|112402.6|112522.4|112406.4|112511.8|112395.8|24
1736748930000|2025-01-13 06:15:30|112521.6|112405.6|112513.5|112397.5|112523.2|112407.2|112511.8|112395.8|33
1736748940000|2025-01-13 06:15:40|112516|112400|112520.9|112404.9|112524|112408.5|112512.3|112397|20
1736748950000|2025-01-13 06:15:50|112519.5|112403.5|112523.8|112407.8|112526.8|112410.8|112519.3|112403.3|7
1736748960000|2025-01-13 06:16:00|112523|112407|112523|112407|112525.9|112409.9|112520.1|112404.1|13
1736748970000|2025-01-13 06:16:10|112526.1|112410.1|112526.9|112410.9|112531.5|112415.5|112526.1|112410.1|4
1736748980000|2025-01-13 06:16:20|112511.4|112406|112526.8|112410.8|112531.1|112415.1|112509|112403.1|16
1736748990000|2025-01-13 06:16:30|112526.6|112410.6|112528.7|112412.7|112532.1|112416.1|112525.5|112409.5|14
1736749000000|2025-01-13 06:16:40|112531.8|112415.8|112530.7|112414.7|112531.8|112415.8|112514|112405.4|7
1736749010000|2025-01-13 06:16:50|112530.9|112414.9|112531.7|112415.7|112534.5|112418.5|112530.9|112414.9|3
1736749020000|2025-01-13 06:17:00|112529.8|112413.8|112528.5|112412.5|112531.5|112415.5|112525|112409|17
1736749030000|2025-01-13 06:17:10|112531.4|112415.4|112528.3|112412.3|112531.4|112415.4|112526.2|112410.2|9
1736749040000|2025-01-13 06:17:20|112531|112415|112528.2|112412.2|112531|112415|112528.1|112412.1|6
1736749050000|2025-01-13 06:17:30|112527.8|112411.8|112527.8|112411.8|112527.8|112411.8|112527.8|112411.8|1
1736749060000|2025-01-13 06:17:40|112527.1|112411.1|112541.3|112425.3|112543.3|112427.3|112527.1|112411.1|21
1736749070000|2025-01-13 06:17:50|112544.1|112428.1|112549.1|112433.1|112552.8|112436.8|112540.5|112425.8|21
1736749080000|2025-01-13 06:18:00|112553.5|112437.5|112549.4|112434|112554.3|112442.2|112547.3|112431.3|18
1736749090000|2025-01-13 06:18:10|112552.1|112436.6|112546.3|112434|112553.2|112437.3|112546.3|112434|8
1736749100000|2025-01-13 06:18:20|112546.1|112435.8|112539.4|112429.3|112546.1|112435.8|112532.6|112427.8|19
1736749110000|2025-01-13 06:18:30|112540.9|112432|112546.5|112436.9|112549.8|112443.7|112538.5|112429.4|14
1736749120000|2025-01-13 06:18:40|112546.8|112434.9|112552.4|112436.4|112552.4|112436.4|112546.8|112431.9|12
1736749130000|2025-01-13 06:18:50|112549.8|112433.8|112550.3|112434.3|112552.2|112436.2|112548.9|112432.9|5
1736749140000|2025-01-13 06:19:00|112552.8|112436.8|112530.8|112432.9|112553.8|112437.8|112530.8|112426.1|38
1736749150000|2025-01-13 06:19:10|112528.2|112431.7|112537.7|112429.2|112542.9|112434|112528.2|112429.2|12
1736749160000|2025-01-13 06:19:20|112528.5|112431.9|112531.7|112415.7|112532.3|112431.9|112525.7|112413.3|11
1736749170000|2025-01-13 06:19:30|112528.3|112412.3|112531.4|112415.4|112536.4|112420.4|112527.4|112411.4|13
1736749180000|2025-01-13 06:19:40|112529|112413|112527.8|112411.8|112537.3|112421.3|112525.3|112409.3|26
1736749190000|2025-01-13 06:19:50|112528.6|112412.6|112537.2|112421.2|112539.4|112423.4|112525.6|112409.6|26
1736749200000|2025-01-13 06:20:00|112520.7|112428.2|112501.8|112385.8|112530.9|112431.9|112501.8|112385.8|39
1736749210000|2025-01-13 06:20:10|112507.4|112420.3|112527.3|112411.3|112527.3|112420.3|112507.4|112402.1|4
1736749220000|2025-01-13 06:20:20|112515.7|112401.9|112530|112414|112530.2|112419.7|112511.7|112398.2|19
1736749230000|2025-01-13 06:20:30|112515.5|112406.3|112531|112415|112538.6|112427.6|112513.5|112403.8|25
1736749240000|2025-01-13 06:20:40|112519.8|112406.1|112541.4|112425.4|112550.2|112434.2|112519.8|112406|30
1736749250000|2025-01-13 06:20:50|112542.8|112426.8|112543.5|112427.5|112546.7|112430.7|112540.6|112424.6|10
1736749260000|2025-01-13 06:21:00|112544.6|112428.6|112544.9|112430.7|112549.3|112433.3|112543.6|112427.6|17
1736749270000|2025-01-13 06:21:10|112544.1|112428.1|112544.8|112428.8|112547.7|112432|112539.1|112425.2|19
1736749280000|2025-01-13 06:21:20|112543.9|112427.9|112531.1|112419.3|112543.9|112427.9|112531.1|112419.3|6
1736749290000|2025-01-13 06:21:30|112543.9|112427.9|112538.6|112444.3|112547.9|112448.1|112534.5|112424.1|20
1736749300000|2025-01-13 06:21:40|112532.9|112441.3|112567.7|112451.7|112567.7|112451.7|112532.1|112424.6|18
1736749310000|2025-01-13 06:21:50|112564.6|112448.6|112540.3|112432.5|112564.6|112453|112539.4|112427.4|34
1736749320000|2025-01-13 06:22:00|112558.6|112442.6|112554.2|112438.2|112558.7|112446.1|112547.1|112431.6|42
1736749330000|2025-01-13 06:22:10|112549.6|112433.6|112553.8|112443.5|112558.2|112452.4|112549.6|112433.6|13
1736749340000|2025-01-13 06:22:20|112549.8|112443.4|112544|112434.4|112561.3|112452.1|112539.9|112431|25
1736749350000|2025-01-13 06:22:30|112540.7|112431.6|112554.8|112443.9|112558.4|112446.5|112537.3|112429|18
1736749360000|2025-01-13 06:22:40|112558.9|112447.7|112553.1|112437.1|112559.1|112447.7|112553.1|112437.1|7
1736749370000|2025-01-13 06:22:50|112554.6|112438.6|112539.8|112448.9|112559.3|112463.6|112539.8|112431.1|15
1736749380000|2025-01-13 06:23:00|112544.1|112449.5|112561.6|112445.6|112571.1|112459.3|112544.1|112438.3|19
1736749390000|2025-01-13 06:23:10|112564.2|112448.2|112568|112452|112577.7|112473.3|112545.5|112446.8|15
1736749400000|2025-01-13 06:23:20|112577.7|112461.7|112563.8|112467.5|112580.9|112472.9|112555.7|112443|17
1736749410000|2025-01-13 06:23:30|112568.8|112472.9|112583.9|112467.9|112592.8|112482.3|112565.3|112458.1|24
1736749420000|2025-01-13 06:23:40|112586.4|112470.4|112576.9|112460.9|112591.2|112475.2|112557.9|112449.3|30
1736749430000|2025-01-13 06:23:50|112581.2|112465.2|112567.5|112451.8|112584.2|112473.5|112558.6|112447.1|36
1736749440000|2025-01-13 06:24:00|112578.3|112462.3|112566.1|112454.8|112582.8|112466.8|112562.8|112452|39
1736749450000|2025-01-13 06:24:10|112562.2|112452|112554.9|112470.5|112582.8|112473.3|112549.5|112446.7|16
1736749460000|2025-01-13 06:24:20|112562.2|112462|112561.6|112447.1|112565.7|112472.8|112558.3|112447.1|16
1736749470000|2025-01-13 06:24:30|112565.6|112449.9|112581.1|112465.1|112587.9|112474.5|112555.6|112449.9|31
1736749480000|2025-01-13 06:24:40|112582.2|112466.2|112564.4|112464.3|112586.2|112470.2|112557.9|112447.3|28
1736749490000|2025-01-13 06:24:50|112568.9|112470.3|112578.9|112462.9|112588|112472|112564.5|112449.3|24
1736749500000|2025-01-13 06:25:00|112582.5|112466.5|112564.4|112452.7|112588|112472|112557.9|112444.4|56
1736749510000|2025-01-13 06:25:10|112563.1|112455.5|112577.1|112461.1|112584.4|112468.4|112553.1|112447.7|38
1736749520000|2025-01-13 06:25:20|112561.3|112453|112579.5|112463.5|112582.5|112466.5|112561.3|112448.2|36
1736749530000|2025-01-13 06:25:30|112582.4|112466.4|112576.4|112460.4|112583.8|112467.8|112566.4|112451.4|41
1736749540000|2025-01-13 06:25:40|112582.4|112466.4|112543.3|112452.9|112585.9|112469.9|112538.9|112443.8|50
1736749550000|2025-01-13 06:25:50|112559.4|112443.4|112556.8|112440.8|112560.2|112444.2|112556.8|112440.8|6
1736749560000|2025-01-13 06:26:00|112557.2|112441.2|112556.5|112440.5|112559.3|112443.3|112552.3|112436.3|10
1736749570000|2025-01-13 06:26:10|112559.6|112443.6|112560|112444|112564.5|112448.5|112542.5|112434.3|39
1736749580000|2025-01-13 06:26:20|112562.8|112446.8|112569.1|112453.1|112571.8|112455.8|112550.6|112441.7|12
1736749590000|2025-01-13 06:26:30|112572.8|112456.8|112571|112455|112578.4|112462.4|112545.8|112429.8|41
1736749600000|2025-01-13 06:26:40|112566|112450|112557.4|112455.6|112574.7|112458.7|112556.1|112447.6|13
1736749610000|2025-01-13 06:26:50|112567.1|112454.3|112574.8|112479.9|112600.1|112490.2|112559.2|112444.4|44
1736749620000|2025-01-13 06:27:00|112576.7|112482.6|112573.9|112480|112581.1|112486.8|112570.4|112473.5|29
1736749630000|2025-01-13 06:27:10|112578.9|112484.2|112586.7|112470.7|112596.6|112484.2|112570.4|112454.6|29
1736749640000|2025-01-13 06:27:20|112585.8|112469.8|112589.3|112473.3|112598.3|112491.2|112575.1|112459.3|22
1736749650000|2025-01-13 06:27:30|112589.4|112473.4|112586.2|112470.2|112600.4|112484.4|112586.2|112470.2|10
1736749660000|2025-01-13 06:27:40|112587.1|112471.1|112598.7|112482.7|112600.9|112484.9|112587.1|112471.1|13
1736749670000|2025-01-13 06:27:50|112593.7|112477.7|112589|112473|112600.7|112484.7|112575.5|112473|11
1736749680000|2025-01-13 06:28:00|112591.3|112475.3|112574.7|112480|112591.3|112484.9|112567.6|112466.5|19
1736749690000|2025-01-13 06:28:10|112572.3|112479.5|112577.7|112484.4|112581.2|112485.9|112572.1|112476.7|17
1736749700000|2025-01-13 06:28:20|112580.5|112486.5|112576.8|112478.2|112596.9|112486.5|112571.5|112472.9|35
1736749710000|2025-01-13 06:28:30|112577.6|112478.3|112589.2|112473.2|112594.3|112482|112571.4|112462.1|16
1736749720000|2025-01-13 06:28:40|112586.1|112470.1|112587.8|112471.8|112590.5|112474.5|112573.1|112462.1|7
1736749730000|2025-01-13 06:28:50|112585.6|112469.6|112578.6|112482.8|112596.3|112482.8|112569.1|112469.6|10
1736749740000|2025-01-13 06:29:00|112576.7|112463.1|112582|112469.4|112592.9|112482.8|112573.4|112461.1|21
1736749750000|2025-01-13 06:29:10|112577.4|112463.4|112577.5|112465.2|112597.5|112481.5|112570.5|112460.9|17
1736749760000|2025-01-13 06:29:20|112574.8|112462.5|112574.8|112462.1|112574.8|112462.5|112574.8|112462.1|2
1736749770000|2025-01-13 06:29:30|112580.1|112466|112576.3|112479.5|112589.4|112479.5|112576.3|112463.2|6
1736749780000|2025-01-13 06:29:40|112576.1|112479.9|112576.1|112481.6|112576.1|112481.6|112573.4|112479.9|4
1736749790000|2025-01-13 06:29:50|112585.7|112488.7|112585.3|112498.5|112585.7|112498.5|112581.4|112484.9|6
1736749800000|2025-01-13 06:30:00|112579|112498|112578|112478|112581|112498|112569|112478|27
1736749810000|2025-01-13 06:30:10|112575|112476|112579|112483|112580|112493|112568|112474|19
1736749820000|2025-01-13 06:30:20|112581|112482|112578|112483|112581|112485|112574|112474|28
1736749830000|2025-01-13 06:30:30|112578|112481|112578|112480|112583|112490|112569|112480|24
1736749840000|2025-01-13 06:30:40|112580|112479|112575|112480|112580|112485|112565|112476|20
1736749850000|2025-01-13 06:30:50|112574|112478|112561|112473|112574|112483|112556|112465|40
1736749860000|2025-01-13 06:31:00|112559|112468|112566|112476|112570|112480|112551|112464|51
1736749870000|2025-01-13 06:31:10|112565|112475|112556|112467|112565|112476|112556|112464|38
1736749880000|2025-01-13 06:31:20|112555|112466|112556|112458|112560|112472|112547|112458|76
1736749890000|2025-01-13 06:31:30|112555|112460|112548|112498|112556|112503|112546|112454|76
1736749900000|2025-01-13 06:31:40|112548|112498|112544|112494|112582|112508|112540|112481|68
1736749910000|2025-01-13 06:31:50|112540|112490|112536|112486|112559|112509|112530|112480|74
1736749920000|2025-01-13 06:32:00|112532|112482|112539|112489|112555|112505|112531|112473|68
1736749930000|2025-01-13 06:32:10|112540|112490|112540|112490|112558|112508|112534|112474|72
1736749940000|2025-01-13 06:32:20|112553|112503|112536|112486|112554|112504|112536|112462|29
1736749950000|2025-01-13 06:32:30|112542|112460|112549|112460|112554|112504|112535|112460|18
1736749960000|2025-01-13 06:32:40|112549|112460|112533|112483|112553|112492|112532|112456|33
1736749970000|2025-01-13 06:32:50|112538|112488|112537|112487|112550|112500|112529|112479|57
1736749980000|2025-01-13 06:33:00|112537|112487|112532|112482|112545|112487|112530|112460|19
1736749990000|2025-01-13 06:33:10|112531|112481|112531|112481|112535|112484|112530|112459|15
1736750000000|2025-01-13 06:33:20|112531|112481|112530|112480|112538|112481|112521|112454|40
1736750010000|2025-01-13 06:33:30|112530|112480|112529|112479|112541|112481|112528|112459|21
1736750020000|2025-01-13 06:33:40|112530|112480|112524|112474|112535|112485|112523|112473|36
1736750030000|2025-01-13 06:33:50|112524|112474|112524|112474|112527|112475|112523|112451|10
1736750040000|2025-01-13 06:34:00|112524|112474|112525|112475|112534|112475|112522|112446|13
1736750050000|2025-01-13 06:34:10|112528|112478|112527|112477|112535|112479|112524|112447|17
1736750060000|2025-01-13 06:34:20|112526|112476|112529|112479|112538|112480|112526|112455|23
1736750070000|2025-01-13 06:34:30|112527|112477|112521|112471|112530|112480|112519|112469|33
1736750080000|2025-01-13 06:34:40|112521|112471|112520|112470|112522|112472|112516|112466|29
1736750090000|2025-01-13 06:34:50|112519|112469|112526|112442|112527|112471|112518|112440|36
1736750100000|2025-01-13 06:35:00|112522|112441|112534|112443|112536|112456|112519|112436|44
1736750110000|2025-01-13 06:35:10|112527|112443|112530|112444|112535|112451|112526|112440|38
1736750120000|2025-01-13 06:35:20|112532|112447|112535|112446|112539|112450|112528|112443|34
1736750130000|2025-01-13 06:35:30|112543|112450|112539|112452|112548|112458|112535|112449|77
1736750140000|2025-01-13 06:35:40|112539|112452|112528|112441|112544|112457|112524|112441|72
1736750150000|2025-01-13 06:35:50|112524|112448|112538|112429|112542|112452|112524|112416|44
1736750160000|2025-01-13 06:36:00|112538|112421|112543|112469|112575|112496|112529|112421|19
1736750170000|2025-01-13 06:36:10|112544|112469|112553|112474|112575|112508|112530|112466|43
1736750180000|2025-01-13 06:36:20|112552|112451|112554|112474|112580|112515|112536|112451|25
1736750190000|2025-01-13 06:36:30|112552|112476|112562|112470|112580|112522|112552|112448|52
1736750200000|2025-01-13 06:36:40|112562|112468|112566|112450|112580|112511|112561|112450|42
1736750210000|2025-01-13 06:36:50|112565|112466|112551|112465|112580|112508|112551|112460|28
1736750220000|2025-01-13 06:37:00|112565|112465|112551|112468|112567|112514|112551|112454|26
1736750230000|2025-01-13 06:37:10|112567|112468|112565|112470|112567|112513|112562|112450|41
1736750240000|2025-01-13 06:37:20|112566|112469|112571|112465|112594|112516|112564|112452|56
1736750250000|2025-01-13 06:37:30|112572|112463|112556|112446|112575|112469|112555|112446|34
1736750260000|2025-01-13 06:37:40|112557|112446|112560|112444|112560|112450|112554|112443|23
1736750270000|2025-01-13 06:37:50|112553|112451|112558|112445|112561|112459|112553|112444|38
1736750280000|2025-01-13 06:38:00|112557|112444|112558|112445|112562|112458|112554|112444|34
1736750290000|2025-01-13 06:38:10|112558|112450|112557|112458|112563|112461|112549|112444|53
1736750300000|2025-01-13 06:38:20|112554|112461|112561|112465|112566|112507|112554|112449|53
1736750310000|2025-01-13 06:38:30|112559|112445|112571|112464|112592|112519|112558|112445|42
1736750320000|2025-01-13 06:38:40|112570|112466|112571|112466|112599|112513|112567|112459|59
1736750330000|2025-01-13 06:38:50|112568|112467|112575|112465|112600|112519|112565|112461|54
1736750340000|2025-01-13 06:39:00|112573|112467|112566|112464|112601|112519|112566|112460|54
1736750350000|2025-01-13 06:39:10|112566|112464|112565|112515|112597|112522|112564|112461|62
1736750360000|2025-01-13 06:39:20|112564|112448|112572|112471|112597|112519|112564|112448|41
1736750370000|2025-01-13 06:39:30|112573|112470|112565|112472|112597|112511|112559|112458|40
1736750380000|2025-01-13 06:39:40|112565|112473|112564|112469|112599|112513|112563|112460|28
1736750390000|2025-01-13 06:39:50|112566|112470|112574|112458|112595|112524|112562|112458|40
1736750400000|2025-01-13 06:40:00|112575|112459|112577|112478|112581|112485|112565|112458|40
1736750410000|2025-01-13 06:40:10|112573|112484|112580|112480|112585|112486|112573|112468|54
1736750420000|2025-01-13 06:40:20|112580|112481|112580|112481|112605|112525|112579|112472|43
1736750430000|2025-01-13 06:40:30|112584|112478|112603|112520|112605|112532|112577|112468|37
1736750440000|2025-01-13 06:40:40|112600|112520|112589|112487|112607|112537|112575|112472|41
1736750450000|2025-01-13 06:40:50|112589|112479|112592|112520|112607|112525|112573|112473|30
1736750460000|2025-01-13 06:41:00|112576|112484|112576|112482|112602|112520|112567|112464|39
1736750470000|2025-01-13 06:41:10|112576|112471|112565|112478|112600|112515|112565|112471|15
1736750480000|2025-01-13 06:41:20|112565|112477|112576|112478|112576|112491|112565|112477|15
1736750490000|2025-01-13 06:41:30|112576|112465|112567|112483|112576|112490|112560|112464|57
1736750500000|2025-01-13 06:41:40|112564|112486|112565|112486|112578|112491|112564|112478|62
1736750510000|2025-01-13 06:41:50|112567|112483|112574|112481|112574|112487|112562|112476|37
1736750520000|2025-01-13 06:42:00|112567|112483|112567|112487|112575|112491|112565|112459|63
1736750530000|2025-01-13 06:42:10|112571|112486|112568|112479|112578|112491|112563|112479|63
1736750540000|2025-01-13 06:42:20|112567|112483|112579|112486|112579|112493|112566|112482|61
1736750550000|2025-01-13 06:42:30|112580|112486|112567|112496|112604|112524|112557|112485|26
1736750560000|2025-01-13 06:42:40|112571|112493|112555|112505|112571|112507|112553|112489|32
1736750570000|2025-01-13 06:42:50|112567|112496|112556|112506|112568|112508|112550|112486|68
1736750580000|2025-01-13 06:43:00|112556|112506|112564|112514|112577|112515|112554|112493|43
1736750590000|2025-01-13 06:43:10|112573|112502|112569|112519|112575|112520|112562|112484|27
1736750600000|2025-01-13 06:43:20|112568|112518|112580|112509|112582|112519|112566|112487|24
1736750610000|2025-01-13 06:43:30|112568|112518|112572|112522|112581|112523|112564|112502|44
1736750620000|2025-01-13 06:43:40|112572|112522|112567|112517|112578|112522|112564|112502|33
1736750630000|2025-01-13 06:43:50|112574|112491|112568|112518|112577|112518|112563|112491|24
1736750640000|2025-01-13 06:44:00|112568|112518|112572|112495|112572|112519|112568|112495|9
1736750650000|2025-01-13 06:44:10|112568|112518|112567|112517|112592|112521|112564|112514|14
1736750660000|2025-01-13 06:44:20|112566|112516|112565|112515|112596|112520|112560|112487|26
1736750670000|2025-01-13 06:44:30|112568|112488|112560|112510|112568|112518|112560|112488|11
1736750680000|2025-01-13 06:44:40|112560|112480|112565|112515|112595|112516|112558|112479|12
1736750690000|2025-01-13 06:44:50|112567|112517|112560|112510|112570|112520|112557|112483|26
1736750700000|2025-01-13 06:45:00|112560|112510|112571|112496|112571|112510|112556|112486|37
1736750710000|2025-01-13 06:45:10|112571|112478|112574|112498|112578|112500|112571|112478|26
1736750720000|2025-01-13 06:45:20|112572|112500|112571|112477|112605|112515|112557|112474|38
1736750730000|2025-01-13 06:45:30|112571|112476|112560|112483|112571|112501|112551|112466|40
1736750740000|2025-01-13 06:45:40|112559|112486|112565|112483|112600|112510|112559|112476|68
1736750750000|2025-01-13 06:45:50|112562|112486|112567|112495|112597|112512|112561|112483|45
1736750760000|2025-01-13 06:46:00|112568|112495|112551|112501|112568|112504|112550|112477|41
1736750770000|2025-01-13 06:46:10|112554|112504|112544|112494|112591|112508|112544|112491|42
1736750780000|2025-01-13 06:46:20|112545|112495|112546|112496|112595|112501|112540|112464|30
1736750790000|2025-01-13 06:46:30|112546|112496|112552|112469|112552|112496|112543|112467|10
1736750800000|2025-01-13 06:46:40|112552|112481|112547|112497|112585|112499|112542|112481|32
1736750810000|2025-01-13 06:46:50|112548|112498|112559|112481|112599|112513|112547|112481|25
1736750820000|2025-01-13 06:47:00|112549|112499|112557|112487|112597|112503|112546|112473|36
1736750830000|2025-01-13 06:47:10|112558|112486|112566|112492|112584|112508|112547|112483|26
1736750840000|2025-01-13 06:47:20|112554|112504|112558|112508|112604|112515|112554|112483|35
1736750850000|2025-01-13 06:47:30|112569|112498|112576|112504|112578|112516|112560|112496|18
1736750860000|2025-01-13 06:47:40|112564|112514|112570|112520|112582|112520|112564|112485|31
1736750870000|2025-01-13 06:47:50|112582|112508|112582|112506|112619|112529|112571|112501|40
1736750880000|2025-01-13 06:48:00|112583|112505|112595|112508|112621|112534|112582|112496|40
1736750890000|2025-01-13 06:48:10|112594|112509|112582|112502|112600|112514|112580|112497|61
1736750900000|2025-01-13 06:48:20|112582|112501|112580|112492|112583|112503|112580|112486|11
1736750910000|2025-01-13 06:48:30|112580|112492|112604|112522|112604|112522|112576|112492|10
1736750920000|2025-01-13 06:48:40|112577|112501|112580|112493|112581|112501|112577|112491|9
1736750930000|2025-01-13 06:48:50|112579|112493|112584|112500|112587|112505|112577|112488|59
1736750940000|2025-01-13 06:49:00|112582|112502|112582|112493|112585|112504|112577|112487|22
1736750950000|2025-01-13 06:49:10|112585|112492|112588|112505|112594|112507|112580|112492|57
1736750960000|2025-01-13 06:49:20|112588|112504|112604|112513|112608|112519|112588|112500|66
1736750970000|2025-01-13 06:49:30|112604|112516|112605|112514|112633|112548|112603|112509|52
1736750980000|2025-01-13 06:49:40|112605|112514|112610|112516|112639|112557|112605|112504|62
1736750990000|2025-01-13 06:49:50|112607|112518|112607|112519|112639|112555|112607|112492|46
1736751000000|2025-01-13 06:50:00|112608|112518|112603|112515|112633|112552|112603|112511|47
1736751010000|2025-01-13 06:50:10|112604|112514|112605|112520|112633|112549|112601|112506|54
1736751020000|2025-01-13 06:50:20|112604|112521|112608|112522|112612|112528|112603|112509|51
1736751030000|2025-01-13 06:50:30|112609|112512|112603|112517|112612|112521|112600|112512|22
1736751040000|2025-01-13 06:50:40|112603|112506|112606|112507|112606|112522|112601|112500|15
1736751050000|2025-01-13 06:50:50|112605|112507|112597|112508|112605|112514|112595|112499|44
1736751060000|2025-01-13 06:51:00|112596|112510|112595|112501|112596|112510|112587|112495|55
1736751070000|2025-01-13 06:51:10|112593|112503|112595|112499|112597|112505|112590|112499|12
1736751080000|2025-01-13 06:51:20|112594|112500|112600|112500|112600|112504|112594|112496|26
1736751090000|2025-01-13 06:51:30|112601|112500|112597|112502|112601|112502|112597|112498|11
1736751100000|2025-01-13 06:51:40|112596|112488|112590|112503|112618|112541|112588|112488|40
1736751110000|2025-01-13 06:51:50|112590|112490|112589|112493|112590|112503|112588|112490|8
1736751120000|2025-01-13 06:52:00|112590|112492|112576|112478|112594|112515|112570|112455|33
1736751130000|2025-01-13 06:52:10|112576|112461|112578|112462|112578|112462|112573|112461|24
1736751140000|2025-01-13 06:52:20|112578|112462|112585|112503|112590|112503|112574|112459|61
1736751150000|2025-01-13 06:52:30|112586|112488|112594|112488|112602|112488|112586|112488|48
1736751160000|2025-01-13 06:52:40|112595|112508|112590|112480|112598|112508|112586|112473|43
1736751170000|2025-01-13 06:52:50|112591||112591||112593||112591||5
1736751180000|2025-01-13 06:53:00|112592|112503|112588|112482|112592|112503|112582|112482|27
1736751190000|2025-01-13 06:53:10|112584|112503|112588|112489|112597|112503|112584|112489|35
1736751200000|2025-01-13 06:53:20|112587|112503|112590|112481|112593|112503|112584|112481|33
1736751210000|2025-01-13 06:53:30|112589|112500|112590|112503|112591|112503|112581|112477|29
1736751220000|2025-01-13 06:53:40|112591|112489|112603|112489|112603|112489|112591|112489|29
1736751230000|2025-01-13 06:53:50|112604|112493|112618|112504|112620|112517|112604|112493|18
1736751240000|2025-01-13 06:54:00|112618|112497|112624|112514|112631|112517|112612|112496|28
1736751250000|2025-01-13 06:54:10|112624|112506|112626|112510|112627|112511|112620|112504|20
1736751260000|2025-01-13 06:54:20|112625|112509|112620|112504|112626|112510|112620|112504|6
1736751270000|2025-01-13 06:54:30|112621|112505|112615|112499|112622|112506|112613|112497|43
1736751280000|2025-01-13 06:54:40|112613|112497|112602|112490|112613|112497|112602|112490|18
1736751290000|2025-01-13 06:54:50|112602|112503|112603|112490|112605|112503|112600|112490|17
1736751300000|2025-01-13 06:55:00|112603|112490|112612|112496|112612|112496|112603|112490|13
1736751310000|2025-01-13 06:55:10|112611|112495|112598|112492|112611|112495|112591|112492|11
1736751320000|2025-01-13 06:55:20|112599|112497|112610|112497|112610|112497|112592|112497|19
1736751330000|2025-01-13 06:55:30|112611|112517|112612|112501|112612|112517|112603|112487|34
1736751340000|2025-01-13 06:55:40|112613|112512|112611|112517|112616|112517|112611|112495|20
1736751350000|2025-01-13 06:55:50|112612|112503|112610|112503|112613|112503|112610|112503|7
1736751360000|2025-01-13 06:56:00|112609||112609||112609||112609||3
1736751370000|2025-01-13 06:56:10|112609||112615||112618||112609||16
1736751380000|2025-01-13 06:56:20|112616|112498|112614|112498|112616|112498|112614|112498|3
1736751390000|2025-01-13 06:56:30|112614|112498|112614|112498|112614|112498|112614|112498|3
1736751400000|2025-01-13 06:56:40|112615|112499|112620|112519|112626|112519|112615|112499|28
1736751410000|2025-01-13 06:56:50|112620|112505|112607|112508|112626|112519|112601|112485|63
1736751420000|2025-01-13 06:57:00|112610|112492|112606|112491|112610|112493|112606|112491|17
1736751430000|2025-01-13 06:57:10|112601||112600||112601||112600||2
1736751440000|2025-01-13 06:57:20|112601|112503|112600|112522|112603|112522|112598|112486|23
1736751450000|2025-01-13 06:57:30|112599|112503|112599|112503|112602|112503|112597|112503|35
1736751460000|2025-01-13 06:57:40|112600||112598||112600||112596||3
1736751470000|2025-01-13 06:57:50|112598|112490|112583|112487|112598|112490|112583|112472|16
1736751480000|2025-01-13 06:58:00|112586|112486|112583|112486|112593|112486|112582|112466|77
1736751490000|2025-01-13 06:58:10|112586|112472|112571|112486|112586|112486|112570|112472|26
1736751500000|2025-01-13 06:58:20|112571||112572||112576||112570||10
1736751510000|2025-01-13 06:58:30|112573|112481|112574|112481|112578|112481|112572|112481|14
1736751520000|2025-01-13 06:58:40|112576|112484|112576|112484|112578|112484|112575|112484|4
1736751530000|2025-01-13 06:58:50|112572||112570||112572||112570||4
1736751540000|2025-01-13 06:59:00|112570|112480|112562|112473|112573|112491|112561|112473|49
1736751550000|2025-01-13 06:59:10|112562|112487|112574|112473|112574|112508|112556|112473|17
1736751560000|2025-01-13 06:59:20|112576|112492|112564|112514|112576|112515|112564|112492|7
1736751570000|2025-01-13 06:59:30|112565|112515|112563|112447|112581|112515|112563|112447|41
1736751580000|2025-01-13 06:59:40|112569|112473|112571|112473|112576|112508|112558|112473|35
1736751590000|2025-01-13 06:59:50|112567|112510|112581|112473|112581|112510|112560|112445|30
1736751600000|2025-01-13 07:00:00|112585|112484|112580|112464|112606|112490|112569|112453|44
1736751610000|2025-01-13 07:00:10|112581|112465|112579|112472|112596|112485|112570|112454|36
1736751620000|2025-01-13 07:00:20|112577|112474|112572|112473|112582|112479|112570|112462|29
1736751630000|2025-01-13 07:00:30|112572|112495|112576|112496|112585|112507|112568|112491|38
1736751640000|2025-01-13 07:00:40|112581|112500|112573|112491|112584|112503|112570|112488|25
1736751650000|2025-01-13 07:00:50|112573|112491|112600|112517|112604|112521|112573|112491|32
1736751660000|2025-01-13 07:01:00|112596|112513|112607|112533|112613|112539|112594|112513|67
1736751670000|2025-01-13 07:01:10|112605|112531|112616|112543|112617|112545|112602|112528|43
1736751680000|2025-01-13 07:01:20|112615|112542|112601|112551|112620|112561|112600|112542|57
1736751690000|2025-01-13 07:01:30|112604|112554|112604|112554|112613|112563|112600|112550|73
1736751700000|2025-01-13 07:01:40|112606|112556|112610|112560|112610|112560|112599|112549|65
1736751710000|2025-01-13 07:01:50|112605|112555|112604|112554|112610|112560|112598|112548|62
1736751720000|2025-01-13 07:02:00|112599|112549|112593|112543|112602|112552|112590|112540|56
1736751730000|2025-01-13 07:02:10|112591|112541|112594|112544|112601|112551|112591|112541|47
1736751740000|2025-01-13 07:02:20|112595|112545|112608|112558|112608|112558|112593|112543|44
1736751750000|2025-01-13 07:02:30|112607|112557|112642|112570|112643|112582|112605|112555|43
1736751760000|2025-01-13 07:02:40|112642|112569|112645|112565|112646|112570|112636|112558|36
1736751770000|2025-01-13 07:02:50|112646|112565|112624|112541|112646|112565|112620|112537|13
1736751780000|2025-01-13 07:03:00|112631|112547|112633|112543|112635|112550|112626|112537|38
1736751790000|2025-01-13 07:03:10|112632|112542|112613|112513|112632|112542|112600|112502|48
1736751800000|2025-01-13 07:03:20|112616|112516|112618|112514|112621|112519|112607|112504|35
1736751810000|2025-01-13 07:03:30|112606|112502|112612|112507|112617|112513|112605|112500|24
1736751820000|2025-01-13 07:03:40|112608|112502|112612|112507|112617|112511|112598|112491|22
1736751830000|2025-01-13 07:03:50|112614|112509|112600|112499|112614|112511|112593|112491|55
1736751840000|2025-01-13 07:04:00|112602|112501|112592|112490|112612|112511|112592|112490|33
1736751850000|2025-01-13 07:04:10|112593|112491|112585|112482|112593|112491|112585|112482|11
1736751860000|2025-01-13 07:04:20|112586|112482|112591|112488|112591|112488|112584|112481|11
1736751870000|2025-01-13 07:04:30|112581|112460|112570|112462|112581|112473|112553|112455|47
1736751880000|2025-01-13 07:04:40|112570|112462|112580|112468|112581|112470|112561|112452|32
1736751890000|2025-01-13 07:04:50|112581|112469|112580|112471|112586|112474|112567|112455|57
1736751900000|2025-01-13 07:05:00|112583|112475|112578|112471|112589|112481|112572|112465|46
1736751910000|2025-01-13 07:05:10|112579|112472|112588|112482|112589|112483|112578|112472|27
1736751920000|2025-01-13 07:05:20|112586|112479|112592|112486|112602|112495|112584|112478|21
1736751930000|2025-01-13 07:05:30|112593|112487|112600|112498|112603|112503|112588|112485|39
1736751940000|2025-01-13 07:05:40|112602|112499|112618|112514|112618|112520|112601|112499|39
1736751950000|2025-01-13 07:05:50|112618|112515|112625|112523|112628|112526|112613|112509|23
1736751960000|2025-01-13 07:06:00|112623|112521|112634|112531|112637|112543|112615|112514|48
1736751970000|2025-01-13 07:06:10|112634|112531|112626|112523|112635|112534|112618|112515|26
1736751980000|2025-01-13 07:06:20|112626|112523|112625|112520|112632|112528|112618|112515|27
1736751990000|2025-01-13 07:06:30|112625|112516|112623|112518|112632|112534|112621|112516|36
1736752000000|2025-01-13 07:06:40|112623|112518|112623|112519|112624|112521|112618|112514|13
1736752010000|2025-01-13 07:06:50|112622|112518|112615|112514|112626|112527|112614|112513|29
1736752020000|2025-01-13 07:07:00|112614|112513|112622|112521|112633|112532|112611|112511|21
1736752030000|2025-01-13 07:07:10|112622|112520|112618|112514|112632|112530|112613|112511|28
1736752040000|2025-01-13 07:07:20|112617|112514|112617|112513|112617|112514|112616|112512|6
1736752050000|2025-01-13 07:07:30|112617|112513|112610|112506|112628|112524|112606|112502|14
1736752060000|2025-01-13 07:07:40|112610|112506|112620|112515|112628|112530|112605|112500|30
1736752070000|2025-01-13 07:07:50|112619|112514|112628|112536|112628|112536|112618|112514|18
1736752080000|2025-01-13 07:08:00|112627|112525|112624|112520|112628|112536|112624|112520|21
1736752090000|2025-01-13 07:08:10|112623|112519|112615|112513|112626|112524|112610|112507|33
1736752100000|2025-01-13 07:08:20|112615|112514|112609|112509|112623|112522|112606|112505|17
1736752110000|2025-01-13 07:08:30|112609|112508|112607|112506|112612|112518|112605|112504|22
1736752120000|2025-01-13 07:08:40|112606|112506|112594|112505|112612|112512|112594|112499|54
1736752130000|2025-01-13 07:08:50|112594|112505|112579|112496|112602|112513|112576|112491|50
1736752140000|2025-01-13 07:09:00|112582|112499|112587|112505|112588|112506|112574|112492|47
1736752150000|2025-01-13 07:09:10|112586|112503|112591|112507|112597|112517|112581|112499|53
1736752160000|2025-01-13 07:09:20|112592|112509|112603|112517|112608|112522|112584|112499|62
1736752170000|2025-01-13 07:09:30|112592|112513|112590|112503|112602|112516|112585|112498|53
1736752180000|2025-01-13 07:09:40|112590|112503|112609|112520|112614|112527|112586|112499|43
1736752190000|2025-01-13 07:09:50|112611|112522|112621|112520|112622|112532|112611|112519|48
1736752200000|2025-01-13 07:10:00|112622|112525|112619|112513|112634|112534|112619|112513|29
1736752210000|2025-01-13 07:10:10|112619|112512|112619|112510|112627|112521|112613|112505|24
1736752220000|2025-01-13 07:10:20|112617|112507|112614|112503|112627|112517|112611|112500|32
1736752230000|2025-01-13 07:10:30|112615|112503|112624|112512|112627|112521|112615|112503|46
1736752240000|2025-01-13 07:10:40|112620|112508|112620|112509|112629|112521|112617|112505|49
1736752250000|2025-01-13 07:10:50|112622|112511|112622|112516|112629|112520|112608|112505|24
1736752260000|2025-01-13 07:11:00|112612|112518|112627|112529|112627|112529|112612|112512|46
1736752270000|2025-01-13 07:11:10|112633|112531|112625|112514|112633|112538|112624|112513|23
1736752280000|2025-01-13 07:11:20|112627|112516|112639|112538|112646|112546|112627|112516|42
1736752290000|2025-01-13 07:11:30|112643|112540|112636|112530|112646|112544|112633|112527|53
1736752300000|2025-01-13 07:11:40|112641|112539|112637|112535|112641|112540|112625|112521|25
1736752310000|2025-01-13 07:11:50|112638|112536|112639|112537|112645|112545|112633|112530|64
1736752320000|2025-01-13 07:12:00|112638|112538|112628|112526|112639|112541|112627|112523|70
1736752330000|2025-01-13 07:12:10|112627|112528|112633|112528|112635|112540|112627|112523|58
1736752340000|2025-01-13 07:12:20|112635|112531|112636|112536|112651|112554|112632|112529|69
1736752350000|2025-01-13 07:12:30|112635|112535|112652|112563|112652|112569|112630|112535|71
1736752360000|2025-01-13 07:12:40|112649|112565|112643|112548|112652|112577|112638|112546|74
1736752370000|2025-01-13 07:12:50|112645|112550|112648|112548|112655|112570|112639|112543|63
1736752380000|2025-01-13 07:13:00|112655|112554|112646|112542|112655|112555|112640|112536|54
1736752390000|2025-01-13 07:13:10|112651|112546|112636|112533|112651|112559|112633|112529|57
1736752400000|2025-01-13 07:13:20|112641|112544|112627|112524|112641|112547|112627|112524|65
1736752410000|2025-01-13 07:13:30|112633|112541|112626|112523|112636|112547|112614|112510|58
1736752420000|2025-01-13 07:13:40|112620|112516|112619|112514|112628|112524|112612|112510|40
1736752430000|2025-01-13 07:13:50|112618|112514|112616|112512|112624|112520|112612|112508|20
1736752440000|2025-01-13 07:14:00|112608|112512|112622|112514|112627|112520|112607|112512|28
1736752450000|2025-01-13 07:14:10|112612|112514|112608|112512|112623|112520|112608|112499|28
1736752460000|2025-01-13 07:14:20|112610|112513|112612|112520|112612|112521|112602|112492|39
1736752470000|2025-01-13 07:14:30|112607|112519|112631|112535|112631|112536|112607|112506|47
1736752480000|2025-01-13 07:14:40|112636|112533|112622|112538|112636|112540|112622|112528|25
1736752490000|2025-01-13 07:14:50|112617|112538|112618|112532|112625|112542|112614|112525|35
1736752500000|2025-01-13 07:15:00|112624|112530|112634|112546|112635|112546|112615|112521|52
1736752510000|2025-01-13 07:15:10|112638|112543|112627|112539|112643|112550|112614|112522|40
1736752520000|2025-01-13 07:15:20|112624|112533|112630|112542|112630|112544|112618|112530|41
1736752530000|2025-01-13 07:15:30|112627|112539|112632|112543|112636|112552|112624|112535|36
1736752540000|2025-01-13 07:15:40|112633|112550|112646|112559|112646|112559|112629|112540|36
1736752550000|2025-01-13 07:15:50|112644|112558|112644|112556|112648|112561|112634|112546|52
1736752560000|2025-01-13 07:16:00|112649|112562|112648|112561|112654|112567|112638|112550|49
1736752570000|2025-01-13 07:16:10|112649|112561|112651|112563|112658|112570|112639|112551|43
1736752580000|2025-01-13 07:16:20|112648|112559|112683|112594|112684|112596|112644|112557|47
1736752590000|2025-01-13 07:16:30|112682|112593|112676|112586|112683|112593|112664|112574|43
1736752600000|2025-01-13 07:16:40|112679|112588|112690|112597|112690|112597|112671|112579|36
1736752610000|2025-01-13 07:16:50|112684|112592|112675|112578|112690|112601|112666|112570|44
1736752620000|2025-01-13 07:17:00|112678|112581|112704|112606|112716|112619|112667|112571|64
1736752630000|2025-01-13 07:17:10|112704|112605|112700|112603|112715|112616|112693|112599|57
1736752640000|2025-01-13 07:17:20|112705|112608|112704|112609|112713|112620|112698|112601|43
1736752650000|2025-01-13 07:17:30|112702|112608|112672|112576|112702|112608|112665|112568|51
1736752660000|2025-01-13 07:17:40|112676|112581|112673|112581|112680|112591|112666|112578|50
1736752670000|2025-01-13 07:17:50|112681|112589|112675|112587|112685|112595|112664|112571|39
1736752680000|2025-01-13 07:18:00|112667|112584|112674|112580|112687|112596|112665|112573|67
1736752690000|2025-01-13 07:18:10|112674|112581|112670|112578|112676|112587|112663|112569|56
1736752700000|2025-01-13 07:18:20|112666|112577|112660|112574|112670|112585|112651|112561|52
1736752710000|2025-01-13 07:18:30|112669|112575|112666|112579|112669|112583|112658|112563|42
1736752720000|2025-01-13 07:18:40|112665|112579|112659|112560|112669|112579|112654|112559|62
1736752730000|2025-01-13 07:18:50|112664|112570|112657|112566|112665|112570|112655|112555|51
1736752740000|2025-01-13 07:19:00|112665|112566|112660|112568|112670|112576|112655|112555|53
1736752750000|2025-01-13 07:19:10|112658|112558|112660|112562|112667|112572|112644|112554|56
1736752760000|2025-01-13 07:19:20|112660|112560|112658|112559|112664|112566|112654|112553|45
1736752770000|2025-01-13 07:19:30|112655|112556|112644|112557|112664|112565|112644|112554|52
1736752780000|2025-01-13 07:19:40|112648|112551|112644|112545|112660|112564|112643|112545|42
1736752790000|2025-01-13 07:19:50|112654|112556|112644|112560|112658|112569|112642|112548|53
1736752800000|2025-01-13 07:20:00|112649|112556|112642|112556|112650|112564|112639|112546|62
1736752810000|2025-01-13 07:20:10|112642|112557|112641|112550|112660|112571|112636|112545|57
1736752820000|2025-01-13 07:20:20|112639|112548|112642|112556|112650|112570|112635|112546|43
1736752830000|2025-01-13 07:20:30|112644|112560|112666|112578|112666|112582|112644|112556|44
1736752840000|2025-01-13 07:20:40|112662|112579|112663|112578|112666|112581|112654|112565|53
1736752850000|2025-01-13 07:20:50|112662|112575|112660|112570|112678|112590|112657|112567|48
1736752860000|2025-01-13 07:21:00|112658|112567|112664|112577|112666|112580|112655|112565|41
1736752870000|2025-01-13 07:21:10|112666|112577|112670|112585|112681|112596|112648|112560|51
1736752880000|2025-01-13 07:21:20|112669|112584|112685|112598|112697|112611|112669|112584|62
1736752890000|2025-01-13 07:21:30|112698|112614|112703|112617|112706|112624|112684|112598|59
1736752900000|2025-01-13 07:21:40|112701|112615|112684|112592|112707|112621|112678|112588|63
1736752910000|2025-01-13 07:21:50|112683|112591|112677|112588|112691|112602|112668|112578|59
1736752920000|2025-01-13 07:22:00|112676|112587|112677|112585|112680|112591|112661|112571|45
1736752930000|2025-01-13 07:22:10|112677|112585|112670|112581|112686|112594|112668|112578|47
1736752940000|2025-01-13 07:22:20|112674|112585|112677|112588|112688|112598|112669|112580|55
1736752950000|2025-01-13 07:22:30|112680|112590|112678|112592|112683|112596|112667|112581|48
1736752960000|2025-01-13 07:22:40|112671|112585|112660|112582|112671|112591|112660|112578|25
1736752970000|2025-01-13 07:22:50|112666|112583|112668|112587|112668|112588|112653|112571|33
1736752980000|2025-01-13 07:23:00|112670|112586|112675|112592|112680|112597|112667|112584|33
1736752990000|2025-01-13 07:23:10|112677|112594|112678|112594|112683|112599|112670|112586|23
1736753000000|2025-01-13 07:23:20|112677|112593|112677|112591|112679|112594|112672|112587|8
1736753010000|2025-01-13 07:23:30|112667|112582|112672|112583|112683|112596|112660|112571|62
1736753020000|2025-01-13 07:23:40|112671|112583|112673|112588|112677|112589|112665|112576|48
1736753030000|2025-01-13 07:23:50|112673|112587|112677|112593|112687|112602|112667|112581|42
1736753040000|2025-01-13 07:24:00|112676|112592|112678|112594|112685|112602|112662|112578|45
1736753050000|2025-01-13 07:24:10|112672|112588|112671|112587|112682|112601|112668|112586|36
1736753060000|2025-01-13 07:24:20|112670|112585|112672|112590|112682|112602|112668|112585|43
1736753070000|2025-01-13 07:24:30|112674|112591|112677|112594|112679|112596|112671|112589|12
1736753080000|2025-01-13 07:24:40|112677|112594|112673|112596|112678|112596|112670|112585|13
1736753090000|2025-01-13 07:24:50|112674|112593|112669|112583|112675|112593|112669|112582|17
1736753100000|2025-01-13 07:25:00|112667|112582|112666|112585|112669|112587|112664|112582|12
1736753110000|2025-01-13 07:25:10|112669|112584|112674|112583|112676|112586|112667|112576|23
1736753120000|2025-01-13 07:25:20|112674|112583|112676|112587|112680|112590|112672|112583|22
1736753130000|2025-01-13 07:25:30|112678|112586|112679|112580|112679|112587|112669|112576|42
1736753140000|2025-01-13 07:25:40|112676|112580|112688|112587|112688|112588|112676|112578|19
1736753150000|2025-01-13 07:25:50|112679|112587|112686|112586|112690|112591|112677|112584|27
1736753160000|2025-01-13 07:26:00|112691|112588|112688|112589|112692|112589|112679|112580|23
1736753170000|2025-01-13 07:26:10|112697|112586|112695|112590|112698|112594|112693|112586|48
1736753180000|2025-01-13 07:26:20|112694|112588|112698|112591|112699|112591|112690|112582|36
1736753190000|2025-01-13 07:26:30|112697||112698||112700||112696||29
1736753200000|2025-01-13 07:26:40|112695|112590|112688|112582|112695|112590|112688|112580|42
1736753210000|2025-01-13 07:26:50|112693|112578|112694|112585|112694|112586|112688|112578|33
1736753220000|2025-01-13 07:27:00|112693|112585|112713|112608|112718|112611|112693|112585|40
1736753230000|2025-01-13 07:27:10|112708|112605|112718|112614|112718|112617|112708|112605|15
1736753240000|2025-01-13 07:27:20|112718|112613|112715|112610|112718|112613|112700|112596|12
1736753250000|2025-01-13 07:27:30|112710|112606|112710|112608|112714|112611|112708|112603|15
1736753260000|2025-01-13 07:27:40|112708|112605|112710|112606|112710|112606|112704|112596|20
1736753270000|2025-01-13 07:27:50|112706|112603|112711|112607|112711|112607|112706|112603|7
1736753280000|2025-01-13 07:28:00|112706|112605|112718|112614|112718|112616|112704|112595|23
1736753290000|2025-01-13 07:28:10|112720|112613|112714|112619|112726|112621|112714|112609|40
1736753300000|2025-01-13 07:28:20|112722|112621|112699|112649|112722|112650|112697|112616|17
1736753310000|2025-01-13 07:28:30|112696|112646|112694|112644|112698|112648|112694|112644|9
1736753320000|2025-01-13 07:28:40|112694|112644|112693|112643|112695|112645|112692|112642|7
1736753330000|2025-01-13 07:28:50|112697|112647|112688|112638|112700|112650|112688|112638|14
1736753340000|2025-01-13 07:29:00|112690|112640|112686|112636|112690|112640|112681|112631|7
1736753350000|2025-01-13 07:29:10|112687|112637|112687|112637|112690|112640|112682|112632|15
1736753360000|2025-01-13 07:29:20|112685|112635|112693|112643|112694|112644|112685|112635|27
1736753370000|2025-01-13 07:29:30|112685|112635|112698|112648|112700|112650|112685|112635|21
1736753380000|2025-01-13 07:29:40|112700|112650|112697|112647|112703|112653|112693|112643|14
1736753390000|2025-01-13 07:29:50|112696|112646|112696|112646|112701|112651|112690|112640|13
1736753400000|2025-01-13 07:30:00|112718|112622.9|112696.9|112646.9|112721.2|112648.4|112696.9|112620.2|42
1736753410000|2025-01-13 07:30:10|112698.9|112648.9|112698.9|112615.3|112716.9|112649.3|112696.4|112612.9|28
1736753420000|2025-01-13 07:30:20|112700.9|112619.3|112699.2|112611.3|112701.3|112619.3|112695.1|112609|22
1736753430000|2025-01-13 07:30:30|112696.7|112611.1|112703|112618.4|112706|112625.5|112696.2|112609.3|29
1736753440000|2025-01-13 07:30:40|112703.5|112620|112697.4|112614.5|112703.5|112620.4|112693.9|112607.5|33
1736753450000|2025-01-13 07:30:50|112695.4|112610.6|112701.9|112616|112709.1|112627.3|112695|112610.6|42
1736753460000|2025-01-13 07:31:00|112703.4|112617.4|112725.5|112631.9|112728.9|112641.4|112701.4|112617.4|40
1736753470000|2025-01-13 07:31:10|112725.4|112632.1|112710|112622.1|112728.5|112639.2|112706.6|112622.1|43
1736753480000|2025-01-13 07:31:20|112713.2|112621.6|112734.3|112638.7|112734.3|112644.3|112707.5|112621.6|33
1736753490000|2025-01-13 07:31:30|112734.5|112632.4|112719.2|112631.9|112734.5|112637.5|112718.7|112627.3|42
1736753500000|2025-01-13 07:31:40|112721|112632.7|112728.3|112639.5|112733.8|112646.1|112720.9|112632.6|17
1736753510000|2025-01-13 07:31:50|112730.1|112641.3|112731.3|112642.8|112733.2|112646.6|112728.5|112639.7|22
1736753520000|2025-01-13 07:32:00|112734.2|112647.3|112724|112636.7|112734.4|112647.3|112723.8|112634.8|12
1736753530000|2025-01-13 07:32:10|112724.5|112637.2|112722.6|112622.3|112727.8|112638|112722.6|112622.3|17
1736753540000|2025-01-13 07:32:20|112722.1|112621.8|112718.6|112630.5|112722.1|112632.5|112708.2|112619.7|41
1736753550000|2025-01-13 07:32:30|112720.1|112632|112714.5|112627|112720.1|112632|112710|112623.9|20
1736753560000|2025-01-13 07:32:40|112712.2|112627.1|112704.7|112613.9|112713.6|112632.2|112702.2|112608.1|23
1736753570000|2025-01-13 07:32:50|112706.5|112615.1|112703|112603|112708.2|112616.7|112695.1|112599.1|37
1736753580000|2025-01-13 07:33:00|112700.3|112601|112693.8|112594.9|112700.3|112601|112693|112594.2|28
1736753590000|2025-01-13 07:33:10|112673|112601.4|112695.4|112594.4|112697.3|112623|112673|112590.4|26
1736753600000|2025-01-13 07:33:20|112690.8|112589.7|112693|112597.4|112696.8|112601|112690.8|112589.7|21
1736753610000|2025-01-13 07:33:30|112693.5|112597.9|112681.7|112579.7|112693.5|112598|112681.7|112579.5|18
1736753620000|2025-01-13 07:33:40|112681.6|112580|112683.4|112581.7|112687|112584.1|112681.6|112580|19
1736753630000|2025-01-13 07:33:50|112683.2|112581.3|112678.8|112576.6|112683.9|112581.3|112678.8|112576.6|12
1736753640000|2025-01-13 07:34:00|112679.5|112576.7|112681|112580.3|112684.4|112587|112679.2|112576.7|20
1736753650000|2025-01-13 07:34:10|112680.7|112580|112668.8|112573.3|112682.2|112586.4|112668.8|112573.3|24
1736753660000|2025-01-13 07:34:20|112671.4|112575.9|112659.2|112553.9|112671.4|112575.9|112657.7|112552.5|26
1736753670000|2025-01-13 07:34:30|112656.3|112550.5|112648.6|112546.3|112656.3|112550.9|112646.9|112544|19
1736753680000|2025-01-13 07:34:40|112648.8|112546.4|112648.5|112546.2|112652|112549.8|112648.5|112545.7|15
1736753690000|2025-01-13 07:34:50|112647.3|112545.1|112649.2|112546.5|112650.8|112547.5|112642.7|112542.5|22
1736753700000|2025-01-13 07:35:00|112649|112551.5|112647.5|112550.7|112650|112557.7|112647.1|112548.3|25
1736753710000|2025-01-13 07:35:10|112646.3|112552.1|112638.4|112538|112650.7|112555.6|112624.4|112537.7|25
1736753720000|2025-01-13 07:35:20|112638.3|112537.9|112637.6|112538.5|112640.7|112544.6|112635.6|112537.1|16
1736753730000|2025-01-13 07:35:30|112640.3|112541.1|112651.5|112558|112657.7|112558|112638.4|112539.3|32
1736753740000|2025-01-13 07:35:40|112651.7|112558.2|112654.5|112559.3|112663.8|112570|112638.9|112556.7|32
1736753750000|2025-01-13 07:35:50|112652.7|112557.5|112651.6|112556|112654.3|112561.2|112637|112555.9|28
1736753760000|2025-01-13 07:36:00|112650.6|112555|112652.8|112560.6|112653.2|112563.2|112650|112554.9|31
1736753770000|2025-01-13 07:36:10|112653.3|112562.3|112653.5|112564.6|112653.5|112564.6|112648.5|112555.5|24
1736753780000|2025-01-13 07:36:20|112654.5|112563.1|112659.6|112568.6|112660.3|112569.3|112640.7|112562.5|26
1736753790000|2025-01-13 07:36:30|112658.2|112567|112663.2|112569.8|112663.2|112571.6|112657.4|112562.1|31
1736753800000|2025-01-13 07:36:40|112664.6|112567.7|112647.9|112549.7|112664.6|112567.7|112638.8|112549.7|27
1736753810000|2025-01-13 07:36:50|112649.2|112549.8|112650.2|112551|112652.1|112553.3|112645.7|112547.7|19
1736753820000|2025-01-13 07:37:00|112650.5|112551.3|112658.1|112559.2|112659.8|112565.9|112645.6|112551.3|27
1736753830000|2025-01-13 07:37:10|112658.2|112559.3|112652.5|112555.1|112658.3|112562.7|112650.1|112550.7|24
1736753840000|2025-01-13 07:37:20|112652.2|112557.3|112648.8|112549|112652.2|112557.3|112634.4|112548.3|24
1736753850000|2025-01-13 07:37:30|112649.2|112549.4|112654.6|112556.9|112654.9|112561|112636.8|112547.5|33
1736753860000|2025-01-13 07:37:40|112654.8|112557.1|112651.1|112562.9|112658.4|112565.4|112643.8|112556|38
1736753870000|2025-01-13 07:37:50|112651.3|112558.4|112650.5|112558.5|112652|112566.6|112650.3|112558.4|24
1736753880000|2025-01-13 07:38:00|112650.8|112560.5|112637.8|112562.4|112657.2|112591.8|112635.5|112559.3|33
1736753890000|2025-01-13 07:38:10|112637.7|112561.1|112647.7|112567.3|112647.9|112570.9|112637.7|112561|31
1736753900000|2025-01-13 07:38:20|112643.2|112563.6|112638|112562.9|112645.7|112570.3|112636.1|112562.9|33
1736753910000|2025-01-13 07:38:30|112639.4|112568.4|112643|112569.3|112647.5|112581.6|112630.7|112563|47
1736753920000|2025-01-13 07:38:40|112633.2|112572.5|112653.5|112571.5|112654.5|112583.2|112633.2|112566.5|41
1736753930000|2025-01-13 07:38:50|112652.9|112573.2|112629.5|112579.5|112653.6|112581.2|112622.6|112557.2|37
1736753940000|2025-01-13 07:39:00|112639|112568.7|112641.8|112569|112643.2|112581.4|112627.4|112566.5|44
1736753950000|2025-01-13 07:39:10|112639.8|112567.2|112638.9|112588.9|112656.3|112602.1|112629.6|112566.9|30
1736753960000|2025-01-13 07:39:20|112640.1|112590.1|112662.4|112581.2|112662.4|112603.6|112635.2|112576.2|28
1736753970000|2025-01-13 07:39:30|112663.5|112582.3|112660.8|112576.2|112663.6|112583|112658.8|112574.2|44
1736753980000|2025-01-13 07:39:40|112661.8|112578.2|112665.7|112583.3|112667.7|112589|112661.8|112576.5|30
1736753990000|2025-01-13 07:39:50|112666.9|112585.3|112658.8|112577.7|112668.9|112589.4|112652.7|112572.7|39
1736754000000|2025-01-13 07:40:00|112655.3|112580.3|112655.7|112578.6|112664.3|112600.1|112646.6|112577.5|44
1736754010000|2025-01-13 07:40:10|112651.6|112583.1|112659.1|112589|112659.2|112605.6|112645.6|112578|25
1736754020000|2025-01-13 07:40:20|112658.5|112588.4|112669.9|112596.6|112669.9|112615.5|112644.1|112585.1|22
1736754030000|2025-01-13 07:40:30|112670|112596.3|112643.4|112593.4|112670|112596.4|112640.9|112590|13
1736754040000|2025-01-13 07:40:40|112642.4|112592.4|112671.2|112598.9|112672.1|112601.2|112642.4|112588.3|21
1736754050000|2025-01-13 07:40:50|112671.1|112598.7|112661.8|112590.9|112671.1|112600.9|112647.8|112587.3|24
1736754060000|2025-01-13 07:41:00|112662.8|112591.9|112650.7|112600.7|112667.2|112604.6|112648.5|112590.7|36
1736754070000|2025-01-13 07:41:10|112650.6|112600.6|112663.7|112591.1|112664.7|112602.3|112649.1|112586.9|21
1736754080000|2025-01-13 07:41:20|112663.8|112592.4|112683.3|112605.2|112683.3|112605.2|112649|112588.6|25
1736754090000|2025-01-13 07:41:30|112682.3|112604.3|112682.9|112599.9|112690|112607.2|112682.3|112599.2|26
1736754100000|2025-01-13 07:41:40|112685.3|112602.3|112681.5|112603.6|112687.6|112603.6|112680.8|112599.3|17
1736754110000|2025-01-13 07:41:50|112682|112603.9|112680|112601.2|112682|112603.9|112679.5|112599.3|12
1736754120000|2025-01-13 07:42:00|112681|112602.3|112671.7|112597.3|112681.5|112604.3|112671.6|112597.1|17
1736754130000|2025-01-13 07:42:10|112671.9|112597.4|112682.8|112605|112682.8|112605|112671.5|112596.6|13
1736754140000|2025-01-13 07:42:20|112679.4|112605.1|112672.2|112593.2|112682.2|112605.1|112663.4|112591.3|24
1736754150000|2025-01-13 07:42:30|112676.9|112593.5|112674.7|112591|112676.9|112594.5|112673.5|112588.9|27
1736754160000|2025-01-13 07:42:40|112674.1|112591.1|112632.3|112524|112675.8|112594.4|112630.9|112524|19
1736754170000|2025-01-13 07:42:50|112640.1|112524.1|112641.4|112528.8|112642.8|112529.3|112634.8|112518.8|16
1736754180000|2025-01-13 07:43:00|112641|112528.4|112636.1|112526.7|112641.3|112528.7|112636.1|112526.6|8
1736754190000|2025-01-13 07:43:10|112635.6|112519.6|112634.1|112526.5|112637|112531|112633.4|112519.6|15
1736754200000|2025-01-13 07:43:20|112633.5|112525.7|112639.3|112538.7|112639.8|112543.7|112632.9|112525.7|16
1736754210000|2025-01-13 07:43:30|112639.5|112538.9|112640.9|112537.9|112643.4|112542.9|112639.4|112536.5|13
1736754220000|2025-01-13 07:43:40|112652.9|112545.8|112649.4|112539.6|112652.9|112554.8|112648.7|112538.5|25
1736754230000|2025-01-13 07:43:50|112649.5|112548|112639.9|112534.8|112649.5|112549.5|112639.9|112534.8|29
1736754240000|2025-01-13 07:44:00|112641.9|112542|112640.6|112538.5|112642.9|112544.1|112640.5|112537.5|16
1736754250000|2025-01-13 07:44:10|112640.8|112538.6|112635.4|112531.1|112640.8|112539.7|112635.4|112530.6|28
1736754260000|2025-01-13 07:44:20|112633.4|112520.7|112656|112543.6|112656.2|112544|112633.4|112520.7|25
1736754270000|2025-01-13 07:44:30|112655.7|112543.2|112650.4|112534.4|112668.9|112552.9|112650.4|112534.4|19
1736754280000|2025-01-13 07:44:40|112649.1|112533.1|112653|112537|112656.1|112540.1|112641.9|112525.9|20
1736754290000|2025-01-13 07:44:50|112652.9|112536.9|112643.2|112527.2|112657.5|112548.5|112642.6|112526.6|14
1736754300000|2025-01-13 07:45:00|112643.1|112527.1|112625.6|112509.6|112645.8|112529.8|112624.3|112508.3|12
1736754310000|2025-01-13 07:45:10|112624|112508|112624.9|112508.9|112626.7|112511.6|112611.4|112495.4|26
1736754320000|2025-01-13 07:45:20|112625|112509|112620.9|112504.9|112625|112509|112620.9|112504.9|8
1736754330000|2025-01-13 07:45:30|112621.4|112505.4|112625.4|112509.4|112625.7|112510.2|112614.7|112498.7|14
1736754340000|2025-01-13 07:45:40|112625.5|112509.5|112624|112508|112625.5|112509.5|112624|112508|7
1736754350000|2025-01-13 07:45:50|112620.4|112504.4|112618.4|112502.4|112626.4|112514.3|112605|112502.4|26
1736754360000|2025-01-13 07:46:00|112614.8|112498.8|112630.5|112516.5|112630.5|112516.5|112614.8|112498.8|27
1736754370000|2025-01-13 07:46:10|112628.5|112512.5|112610.4|112494.4|112628.5|112512.5|112599.8|112483.8|31
1736754380000|2025-01-13 07:46:20|112629.8|112515.1|112622.9|112512.6|112629.8|112515.1|112613.4|112497.4|17
1736754390000|2025-01-13 07:46:30|112626.3|112512.3|112605|112498.3|112626.3|112512.3|112605|112498.2|18
1736754400000|2025-01-13 07:46:40|112603|112498.4|112605|112499.7|112621.2|112505.2|112603|112489.5|23
1736754410000|2025-01-13 07:46:50|112622.1|112506.1|112605|112510.6|112623|112514.6|112605|112498.2|18
1736754420000|2025-01-13 07:47:00|112600|112505.3|112617.1|112501.8|112621.6|112513.4|112595.4|112479.4|17
1736754430000|2025-01-13 07:47:10|112613.6|112511.8|112604.8|112488.8|112614.1|112513.8|112595|112483.4|23
1736754440000|2025-01-13 07:47:20|112606.4|112490.4|112586.2|112470.2|112612|112496|112585.1|112469.1|18
1736754450000|2025-01-13 07:47:30|112584.9|112468.9|112585.5|112469.5|112592.2|112476.2|112575|112459.1|18
1736754460000|2025-01-13 07:47:40|112586.1|112470.1|112586.8|112470.8|112590.1|112474.1|112586.1|112470.1|18
1736754470000|2025-01-13 07:47:50|112586.7|112470.7|112587.8|112471.8|112587.8|112471.8|112586.1|112470.1|3
1736754480000|2025-01-13 07:48:00|112588.5|112472.5|112578.6|112462.6|112588.5|112472.5|112575|112459.7|27
1736754490000|2025-01-13 07:48:10|112577.8|112461.8|112584.6|112468.6|112592.7|112479|112577.3|112461.3|15
1736754500000|2025-01-13 07:48:20|112584.5|112468.5|112579.8|112463.8|112584.5|112468.5|112577|112461|32
1736754510000|2025-01-13 07:48:30|112581.4|112465.4|112588.4|112472.4|112589.7|112473.8|112570|112462.5|31
1736754520000|2025-01-13 07:48:40|112589.8|112481|112569.8|112453.8|112592.8|112482.3|112568.5|112452.5|18
1736754530000|2025-01-13 07:48:50|112570.1|112454.1|112574.4|112458.4|112579.6|112463.6|112564.5|112448.5|22
1736754540000|2025-01-13 07:49:00|112574.3|112458.3|112580.9|112464.9|112583.5|112467.5|112567.5|112451.5|32
1736754550000|2025-01-13 07:49:10|112570.2|112454.2|112584.4|112468.4|112584.4|112468.4|112567.7|112451.7|29
1736754560000|2025-01-13 07:49:20|112581.6|112465.6|112563.2|112447.2|112584.2|112468.2|112563.2|112447.2|29
1736754570000|2025-01-13 07:49:30|112562.3|112446.3|112569.8|112453.8|112570.1|112454.1|112557.6|112441.6|15
1736754580000|2025-01-13 07:49:40|112569.2|112453.2|112564.9|112448.9|112570.8|112454.8|112564.9|112448.9|12
1736754590000|2025-01-13 07:49:50|112565.3|112449.3|112542.7|112426.7|112566.6|112450.6|112542.7|112426.7|25
1736754600000|2025-01-13 07:50:00|112545.2|112429.2|112532.7|112416.7|112545.2|112429.2|112528|112412|33
1736754610000|2025-01-13 07:50:10|112533.8|112417.8|112539.8|112423.8|112547.3|112431.3|112530.4|112414.4|37
1736754620000|2025-01-13 07:50:20|112538.6|112422.6|112546.2|112430.2|112548.9|112432.9|112534.6|112418.6|33
1736754630000|2025-01-13 07:50:30|112545.9|112429.9|112542.5|112426.5|112552.8|112436.8|112536.3|112420.3|26
1736754640000|2025-01-13 07:50:40|112536.2|112420.2|112530.6|112414.6|112536.6|112420.6|112526.8|112410.8|14
1736754650000|2025-01-13 07:50:50|112531.9|112415.9|112527.7|112411.7|112538.1|112422.1|112515.4|112399.4|13
1736754660000|2025-01-13 07:51:00|112517.9|112401.9|112508.5|112392.5|112525.7|112409.7|112500|112384|21
1736754670000|2025-01-13 07:51:10|112512|112396|112513.8|112397.8|112524.7|112408.7|112505.3|112389.3|21
1736754680000|2025-01-13 07:51:20|112506.1|112390.1|112506.3|112390.3|112516.3|112400.3|112506.1|112390.1|9
1736754690000|2025-01-13 07:51:30|112510|112400|112511.5|112395.5|112543.8|112438|112506.2|112390.2|33
1736754700000|2025-01-13 07:51:40|112511.4|112395.4|112500|112384|112511.4|112395.4|112495.6|112379.6|13
1736754710000|2025-01-13 07:51:50|112497.7|112381.7|112489.1|112373.1|112498.1|112382.1|112489.1|112373.1|10
1736754720000|2025-01-13 07:52:00|112493.1|112377.1|112489.6|112373.6|112503.6|112387.6|112485.3|112369.3|14
1736754730000|2025-01-13 07:52:10|112484.5|112368.5|112477.6|112361.6|112487.8|112371.8|112474.2|112358.2|18
1736754740000|2025-01-13 07:52:20|112485.8|112369.8|112509|112393|112521.9|112405.9|112485|112369.8|27
1736754750000|2025-01-13 07:52:30|112509.4|112393.4|112489.1|112373.1|112509.4|112393.4|112484.4|112368.4|27
1736754760000|2025-01-13 07:52:40|112489|112373|112505|112389|112509.8|112393.8|112489|112373|24
1736754770000|2025-01-13 07:52:50|112500.9|112384.9|112495.1|112379.1|112504.3|112392.9|112488.6|112372.6|29
1736754780000|2025-01-13 07:53:00|112493.4|112377.4|112495.6|112379.6|112506.5|112398.4|112493.4|112377.4|37
1736754790000|2025-01-13 07:53:10|112498.7|112382.7|112484.3|112368.3|112498.7|112382.7|112479|112363|28
1736754800000|2025-01-13 07:53:20|112489.6|112373.6|112488.2|112372.2|112492.8|112376.8|112481.1|112365.1|14
1736754810000|2025-01-13 07:53:30|112500.6|112389.7|112494.6|112378.6|112511.2|112397.6|112492.5|112376.5|32
1736754820000|2025-01-13 07:53:40|112494.8|112378.8|112509.6|112393.6|112509.6|112393.6|112494.8|112378.8|12
1736754830000|2025-01-13 07:53:50|112517.5|112405.6|112502.4|112386.4|112520|112409.6|112485|112383.8|24
1736754840000|2025-01-13 07:54:00|112502|112386|112526.8|112410.8|112529|112413|112498.8|112382.8|31
1736754850000|2025-01-13 07:54:10|112524.8|112408.8|112521.9|112418.7|112528.9|112424.3|112508.9|112403.9|54
1736754860000|2025-01-13 07:54:20|112521.6|112419.4|112523.1|112409.2|112535.4|112424|112516.3|112400.3|36
1736754870000|2025-01-13 07:54:30|112522.7|112408.6|112534.7|112418.7|112539.5|112423.5|112519.9|112403.9|24
1736754880000|2025-01-13 07:54:40|112536.1|112420.1|112534|112420.5|112544.4|112428.4|112524.6|112408.6|41
1736754890000|2025-01-13 07:54:50|112541.3|112425.3|112489.4|112389.6|112541.3|112425.3|112469.3|112389.5|40
1736754900000|2025-01-13 07:55:00|112490.1|112390.7|112501.2|112404.9|112509.2|112418.9|112481.7|112390.7|33
1736754910000|2025-01-13 07:55:10|112501.5|112405.2|112528|112450|112532.8|112482.1|112494.7|112405.2|56
1736754920000|2025-01-13 07:55:20|112526.7|112448.6|112511.4|112461.4|112526.7|112473.3|112500|112441|46
1736754930000|2025-01-13 07:55:30|112511.5|112461.5|112515.5|112465.5|112521.2|112471.2|112509.5|112459.5|29
1736754940000|2025-01-13 07:55:40|112515|112465|112519.3|112469.3|112521.6|112471.6|112511.5|112461.5|18
1736754950000|2025-01-13 07:55:50|112519.4|112469.4|112506.8|112456.8|112522|112472|112504|112454|29
1736754960000|2025-01-13 07:56:00|112506.9|112456.9|112499.9|112449.9|112510.3|112460.3|112493.6|112443.6|25
1736754970000|2025-01-13 07:56:10|112497|112447|112511.6|112461.6|112514.4|112464.4|112497|112447|20
1736754980000|2025-01-13 07:56:20|112510.9|112460.9|112520.4|112470.4|112520.9|112470.9|112509.7|112459.7|21
1736754990000|2025-01-13 07:56:30|112521|112471|112516.8|112466.8|112523.7|112473.7|112516.3|112466.3|21
1736755000000|2025-01-13 07:56:40|112516.4|112466.4|112508.3|112458.3|112516.5|112466.5|112497.6|112447.6|20
1736755010000|2025-01-13 07:56:50|112508.5|112458.5|112499.3|112449.3|112516.8|112466.8|112499.3|112435.6|42
1736755020000|2025-01-13 07:57:00|112512.8|112437.6|112500.4|112450.4|112517|112458.7|112496.6|112433.3|39
1736755030000|2025-01-13 07:57:10|112500.5|112450.5|112510|112460|112510|112460|112500.1|112450.1|21
1736755040000|2025-01-13 07:57:20|112510.1|112460.1|112518.8|112468.8|112518.8|112468.8|112507.9|112435.8|20
1736755050000|2025-01-13 07:57:30|112508.9|112458.9|112526.6|112476.6|112529.5|112479.5|112508.9|112458.9|62
1736755060000|2025-01-13 07:57:40|112526|112476|112528.2|112478.2|112534.5|112484.5|112510.6|112460.6|46
1736755070000|2025-01-13 07:57:50|112527.4|112477.4|112542.1|112492.1|112542.1|112503.6|112524.4|112474.4|22
1736755080000|2025-01-13 07:58:00|112543.4|112493.4|112533.6|112483.6|112549.8|112499.8|112520.3|112470.3|30
1736755090000|2025-01-13 07:58:10|112533.5|112483.5|112535.4|112485.4|112535.4|112485.4|112531.2|112481.2|9
1736755100000|2025-01-13 07:58:20|112537.8|112487.8|112551.3|112501.3|112551.3|112516.2|112531.5|112481.5|25
1736755110000|2025-01-13 07:58:30|112538.9|112513.9|112557.5|112507.5|112560.2|112523.3|112538.4|112501.5|24
1736755120000|2025-01-13 07:58:40|112557.3|112507.3|112554.1|112504.1|112557.3|112510.5|112535.1|112497.4|23
1736755130000|2025-01-13 07:58:50|112554.2|112504.2|112540|112490|112558.4|112508.4|112532.9|112482.9|22
1736755140000|2025-01-13 07:59:00|112539.4|112489.4|112561.9|112511.9|112566.7|112514.8|112539.4|112489.4|35
1736755150000|2025-01-13 07:59:10|112561.5|112511.5|112548.4|112498.4|112563.6|112513.6|112548.4|112498.4|9
1736755160000|2025-01-13 07:59:20|112549.7|112499.7|112560.5|112510.5|112562.5|112512.5|112545.4|112495.4|22
1736755170000|2025-01-13 07:59:30|112559.8|112509.8|112562.6|112512.6|112562.6|112512.6|112557.3|112507.3|17
1736755180000|2025-01-13 07:59:40|112562.7|112512.7|112561.7|112511.7|112563.7|112513.7|112561.2|112511.2|6
1736755190000|2025-01-13 07:59:50|112561.4|112511.4|112556.8|112506.8|112562.9|112512.9|112556.3|112506.3|15
1736755200000|2025-01-13 08:00:00|112555.9|112505.9|112550.3|112500.3|112574.7|112524.7|112550.3|112500.3|43
1736755210000|2025-01-13 08:00:10|112551.1|112501.1|112544.5|112494.5|112554|112504|112544.5|112494.5|41
1736755220000|2025-01-13 08:00:20|112536|112486|112562.6|112512.6|112564.1|112514.1|112536|112486|45
1736755230000|2025-01-13 08:00:30|112561.9|112511.9|112573.2|112523.2|112574.9|112524.9|112554.5|112504.5|19
1736755240000|2025-01-13 08:00:40|112574.4|112524.4|112572|112522|112585.7|112535.7|112566.8|112516.8|27
1736755250000|2025-01-13 08:00:50|112571.4|112521.4|112567.6|112517.6|112573.7|112523.7|112561.1|112511.1|21
1736755260000|2025-01-13 08:01:00|112566.5|112516.5|112572.4|112522.4|112572.4|112522.4|112566.5|112516.5|15
1736755270000|2025-01-13 08:01:10|112573.2|112523.2|112562.1|112512.1|112573.8|112523.8|112562.1|112512.1|24
1736755280000|2025-01-13 08:01:20|112563.4|112513.4|112559.8|112509.8|112574.2|112524.2|112556|112506|26
1736755290000|2025-01-13 08:01:30|112558.6|112508.6|112553.4|112503.4|112566.9|112516.9|112548.2|112490.8|38
1736755300000|2025-01-13 08:01:40|112552.3|112502.3|112552.6|112502.6|112558.6|112508.6|112545|112495|31
1736755310000|2025-01-13 08:01:50|112546.5|112496.5|112546.9|112496.9|112550.4|112500.4|112543.1|112493.1|15
1736755320000|2025-01-13 08:02:00|112547.2|112497.2|112577.5|112527.5|112578.2|112528.2|112547.2|112497.2|35
1736755330000|2025-01-13 08:02:10|112578.6|112528.6|112573.8|112523.8|112585.4|112535.4|112572|112522|22
1736755340000|2025-01-13 08:02:20|112573.5|112523.5|112580.3|112530.3|112583.6|112533.6|112573.5|112523.5|18
1736755350000|2025-01-13 08:02:30|112577.9|112527.9|112565.6|112515.6|112578.4|112528.4|112565.3|112515.3|19
1736755360000|2025-01-13 08:02:40|112565.3|112515.3|112530.2|112480.2|112565.5|112515.5|112529.7|112479.7|30
1736755370000|2025-01-13 08:02:50|112531.2|112481.2|112518.6|112468.6|112536.8|112486.8|112515.3|112465.3|37
1736755380000|2025-01-13 08:03:00|112519.5|112469.5|112501.2|112451.2|112519.5|112469.5|112497.4|112447.4|29
1736755390000|2025-01-13 08:03:10|112502.2|112452.2|112511.7|112461.7|112514.2|112464.2|112502|112452|27
1736755400000|2025-01-13 08:03:20|112511.6|112461.6|112524.2|112474.2|112525.4|112475.4|112505.7|112455.7|30
1736755410000|2025-01-13 08:03:30|112525.4|112475.4|112532.8|112482.8|112534.9|112484.9|112525.4|112475.4|17
1736755420000|2025-01-13 08:03:40|112534.1|112484.1|112520.8|112470.8|112538.4|112488.4|112520.8|112470.8|21
1736755430000|2025-01-13 08:03:50|112519.6|112469.6|112507|112457|112519.6|112469.6|112495.3|112445.3|37
1736755440000|2025-01-13 08:04:00|112507.7|112457.7|112512.8|112462.8|112513.4|112463.4|112507.7|112457.7|26
1736755450000|2025-01-13 08:04:10|112513.4|112463.4|112512.7|112462.7|112517|112467|112508.3|112458.3|39
1736755460000|2025-01-13 08:04:20|112512.9|112462.9|112507.8|112457.8|112513.6|112463.6|112505.7|112455.7|27
1736755470000|2025-01-13 08:04:30|112506.8|112456.8|112497.7|112447.7|112506.8|112456.8|112496.6|112446.6|40
1736755480000|2025-01-13 08:04:40|112498.7|112448.7|112504.2|112454.2|112504.8|112454.8|112497.8|112447.8|31
1736755490000|2025-01-13 08:04:50|112503.9|112453.9|112514.1|112464.1|112519.9|112469.9|112502.5|112452.5|26
1736755500000|2025-01-13 08:05:00|112514.5|112464.5|112519.4|112469.4|112527.9|112477.9|112513.1|112463.1|23
1736755510000|2025-01-13 08:05:10|112519.5|112469.5|112531.2|112481.2|112531.2|112481.2|112514.7|112464.7|23
1736755520000|2025-01-13 08:05:20|112532|112482|112529.1|112479.1|112537.9|112487.9|112529.1|112479.1|24
1736755530000|2025-01-13 08:05:30|112529.5|112479.5|112529.8|112479.8|112541.5|112494.2|112518.7|112479.5|30
1736755540000|2025-01-13 08:05:40|112529.4|112479.4|112514.2|112464.2|112532.6|112482.6|112507.7|112457.7|40
1736755550000|2025-01-13 08:05:50|112512|112462|112502.8|112452.8|112513.6|112463.6|112498.1|112448.1|30
1736755560000|2025-01-13 08:06:00|112503.8|112453.8|112505.6|112455.6|112517.1|112467.1|112500.7|112450.7|27
1736755570000|2025-01-13 08:06:10|112505.5|112455.5|112491.7|112441.7|112505.5|112455.5|112483.9|112433.9|37
1736755580000|2025-01-13 08:06:20|112491.2|112441.2|112480.1|112430.1|112491.2|112441.2|112480.1|112430.1|25
1736755590000|2025-01-13 08:06:30|112480|112430|112484.5|112434.5|112489.9|112439.9|112458.7|112421.9|25
1736755600000|2025-01-13 08:06:40|112483.3|112433.3|112477.4|112427.4|112483.7|112433.7|112477.3|112427.3|19
1736755610000|2025-01-13 08:06:50|112478.3|112428.3|112477|112427|112483.8|112433.8|112470.2|112420.2|20
1736755620000|2025-01-13 08:07:00|112477.8|112427.8|112473.6|112423.6|112485.5|112435.5|112470.9|112420.9|17
1736755630000|2025-01-13 08:07:10|112461|112436|112469.4|112419.4|112475.7|112436|112457.6|112418|23
1736755640000|2025-01-13 08:07:20|112473.2|112423.2|112456.3|112406.3|112473.4|112435.6|112453.6|112403.6|17
1736755650000|2025-01-13 08:07:30|112454.9|112404.9|112450.6|112400.6|112461.3|112411.3|112450.6|112400.6|35
1736755660000|2025-01-13 08:07:40|112450.7|112400.7|112462.6|112412.6|112462.7|112412.7|112450.7|112400.7|17
1736755670000|2025-01-13 08:07:50|112462.5|112412.5|112463.1|112413.1|112464|112414|112462.2|112412.2|13
1736755680000|2025-01-13 08:08:00|112462.9|112412.9|112472.3|112422.3|112476.7|112426.7|112462.8|112412.8|32
1736755690000|2025-01-13 08:08:10|112471|112421|112474|112424|112474|112424|112467.6|112417.6|24
1736755700000|2025-01-13 08:08:20|112472.8|112422.8|112479|112429|112479.9|112429.9|112472.7|112422.7|18
1736755710000|2025-01-13 08:08:30|112480.3|112430.3|112484.5|112434.5|112484.5|112434.5|112480.3|112430.3|13
1736755720000|2025-01-13 08:08:40|112483.4|112433.4|112475.6|112425.6|112492.7|112442.7|112471.3|112421.3|34
1736755730000|2025-01-13 08:08:50|112476.8|112426.8|112482.6|112432.6|112486.9|112436.9|112475.7|112425.7|24
1736755740000|2025-01-13 08:09:00|112482.7|112432.7|112473.7|112423.7|112485|112435|112473.7|112423.7|16
1736755750000|2025-01-13 08:09:10|112475|112425|112479.9|112429.9|112483.2|112433.2|112473.3|112423.3|30
1736755760000|2025-01-13 08:09:20|112479|112429|112465.2|112415.2|112479|112429|112463.4|112413.4|26
1736755770000|2025-01-13 08:09:30|112462|112412|112466.3|112416.3|112466.3|112416.3|112459.5|112409.5|28
1736755780000|2025-01-13 08:09:40|112467.8|112417.8|112463.4|112413.4|112468.6|112418.6|112463.4|112413.4|18
1736755790000|2025-01-13 08:09:50|112463.5|112413.5|112469.6|112419.6|112482.5|112432.5|112458.4|112408.4|33
1736755800000|2025-01-13 08:10:00|112467|112417|112466.5|112416.5|112469.2|112419.2|112459.8|112409.8|24
1736755810000|2025-01-13 08:10:10|112466.4|112416.4|112467.2|112417.2|112468.5|112418.5|112460.7|112410.7|26
1736755820000|2025-01-13 08:10:20|112467.4|112417.4|112459.5|112409.5|112472.1|112422.1|112459.5|112409.5|21
1736755830000|2025-01-13 08:10:30|112460.8|112410.8|112467.1|112417.1|112467.1|112417.1|112458.7|112408.7|10
1736755840000|2025-01-13 08:10:40|112462.4|112412.4|112461.4|112411.4|112465.3|112415.3|112457.5|112407.5|16
1736755850000|2025-01-13 08:10:50|112461.5|112411.5|112447.7|112397.7|112461.8|112411.8|112439.9|112389.9|26
1736755860000|2025-01-13 08:11:00|112446.2|112396.2|112430.9|112380.9|112446.2|112396.2|112430.7|112380.7|20
1736755870000|2025-01-13 08:11:10|112430.7|112380.7|112428.4|112378.4|112441|112391|112428.4|112378.4|22
1736755880000|2025-01-13 08:11:20|112426.9|112376.9|112411|112361|112426.9|112376.9|112405.5|112355.5|32
1736755890000|2025-01-13 08:11:30|112409.9|112359.9|112414.8|112364.8|112417.5|112367.5|112408.7|112358.7|21
1736755900000|2025-01-13 08:11:40|112416.9|112366.9|112415|112365|112417.1|112367.1|112410.6|112360.6|31
1736755910000|2025-01-13 08:11:50|112415.2|112365.2|112427.3|112377.3|112432.9|112382.9|112414.6|112364.6|28
1736755920000|2025-01-13 08:12:00|112432|112382|112455|112405|112468.5|112421.3|112427.3|112377.3|36
1736755930000|2025-01-13 08:12:10|112455.7|112405.7|112449.5|112399.5|112456.5|112406.5|112449|112399|19
1736755940000|2025-01-13 08:12:20|112449.4|112399.4|112445.5|112395.5|112450.1|112400.1|112436.9|112386.9|23
1736755950000|2025-01-13 08:12:30|112444.1|112394.1|112436.2|112386.2|112458.9|112401.5|112436.2|112383.2|32
1736755960000|2025-01-13 08:12:40|112443.4|112393.4|112455.2|112405.2|112455.2|112405.2|112442.1|112392.1|28
1736755970000|2025-01-13 08:12:50|112455|112405|112446.3|112396.3|112455|112405|112446.3|112396.3|17
1736755980000|2025-01-13 08:13:00|112448.3|112398.3|112458.7|112408.7|112459.4|112409.4|112448.3|112398.3|32
1736755990000|2025-01-13 08:13:10|112458.8|112408.8|112459.9|112409.9|112464.5|112414.5|112456.4|112406.4|24
1736756000000|2025-01-13 08:13:20|112460.7|112410.7|112467.4|112417.4|112471.8|112421.8|112458.8|112408.8|32
1736756010000|2025-01-13 08:13:30|112472.6|112422.6|112468.5|112418.5|112489.7|112439.8|112461.3|112418.5|35
1736756020000|2025-01-13 08:13:40|112468.2|112418.2|112473.5|112423.5|112475.6|112435.3|112460.3|112417.7|16
1736756030000|2025-01-13 08:13:50|112473.6|112423.6|112460.9|112410.9|112474.6|112434.2|112454.4|112410.9|20
1736756040000|2025-01-13 08:14:00|112460.7|112410.7|112467.8|112417.8|112469.3|112419.3|112456.6|112406.6|35
1736756050000|2025-01-13 08:14:10|112467.7|112417.7|112467.2|112417.2|112469.2|112419.2|112464.9|112414.9|19
1736756060000|2025-01-13 08:14:20|112466.8|112416.8|112469.3|112419.3|112474.1|112424.1|112465.8|112415.8|25
1736756070000|2025-01-13 08:14:30|112469.1|112419.1|112464.7|112414.7|112478.2|112428.2|112464.4|112414.4|24
1736756080000|2025-01-13 08:14:40|112463.9|112413.9|112446.1|112396.1|112463.9|112413.9|112444.2|112394.2|32
1736756090000|2025-01-13 08:14:50|112447.3|112397.3|112431.2|112381.2|112447.3|112397.3|112430.6|112380.6|33
1736756100000|2025-01-13 08:15:00|112430.2|112380.2|112427.1|112377.1|112432.2|112382.2|112417.8|112367.8|38
1736756110000|2025-01-13 08:15:10|112428|112378|112420.7|112370.7|112430|112380|112408.4|112358.4|37
1736756120000|2025-01-13 08:15:20|112420.9|112370.9|112409.6|112359.6|112422.3|112372.3|112408.9|112358.9|21
1736756130000|2025-01-13 08:15:30|112410.8|112360.8|112449|112399|112453.1|112403.1|112410.8|112360.8|48
1736756140000|2025-01-13 08:15:40|112450.6|112400.6|112451.4|112401.4|112457|112407|112440|112390|28
1736756150000|2025-01-13 08:15:50|112451.5|112401.5|112441|112391|112458.4|112408.4|112435.7|112385.7|31
1736756160000|2025-01-13 08:16:00|112440.1|112390.1|112428.9|112378.9|112442.1|112398.3|112420.1|112378.9|40
1736756170000|2025-01-13 08:16:10|112428.2|112378.2|112431|112381|112431.4|112397.5|112413.6|112371.3|31
1736756180000|2025-01-13 08:16:20|112417.5|112392.5|112441.2|112391.2|112442.7|112398.9|112417.5|112375|21
1736756190000|2025-01-13 08:16:30|112436.5|112386.5|112438.7|112388.7|112446|112396|112436.1|112386.1|33
1736756200000|2025-01-13 08:16:40|112437.8|112387.8|112443.8|112393.8|112445.8|112395.8|112437.8|112387.8|23
1736756210000|2025-01-13 08:16:50|112443.7|112393.7|112444.2|112394.2|112444.2|112394.2|112436.5|112386.5|23
1736756220000|2025-01-13 08:17:00|112445.1|112395.1|112451.4|112401.4|112459.7|112409.7|112444.1|112394.1|32
1736756230000|2025-01-13 08:17:10|112448.9|112398.9|112456.6|112406.6|112456.6|112406.6|112439.8|112389.8|23
1736756240000|2025-01-13 08:17:20|112457.8|112407.8|112460|112410|112460|112410|112450.6|112400.6|22
1736756250000|2025-01-13 08:17:30|112459.2|112409.2|112451.1|112401.1|112459.2|112409.2|112451.1|112401.1|21
1736756260000|2025-01-13 08:17:40|112451.2|112401.2|112437.2|112387.2|112451.2|112401.2|112435.8|112385.8|31
1736756270000|2025-01-13 08:17:50|112435.4|112385.4|112442|112392|112447.9|112397.9|112435.4|112385.4|18
1736756280000|2025-01-13 08:18:00|112443.7|112393.7|112456.1|112379.4|112464.1|112398.8|112442.5|112379.2|32
1736756290000|2025-01-13 08:18:10|112456.8|112379.9|112455.8|112405.8|112459.3|112409.3|112451.8|112379.9|20
1736756300000|2025-01-13 08:18:20|112456.7|112406.7|112435.9|112385.9|112463.5|112407.3|112435.9|112379.7|25
1736756310000|2025-01-13 08:18:30|112439.7|112389.7|112436.1|112386.1|112442.1|112392.1|112434.7|112384.7|26
1736756320000|2025-01-13 08:18:40|112435.3|112385.3|112437|112387|112440.8|112390.8|112434.4|112384.4|14
1736756330000|2025-01-13 08:18:50|112437.5|112387.5|112438.9|112388.9|112440.3|112390.3|112437.2|112387.2|19
1736756340000|2025-01-13 08:19:00|112436.8|112386.8|112429.4|112379.4|112440.6|112390.6|112426.4|112376.4|28
1736756350000|2025-01-13 08:19:10|112430.4|112380.4|112437.8|112387.8|112441.9|112391.9|112430.4|112380.4|24
1736756360000|2025-01-13 08:19:20|112436.2|112386.2|112427.5|112377.5|112437.1|112387.1|112427.5|112377.5|17
1736756370000|2025-01-13 08:19:30|112427.6|112377.6|112421.8|112371.8|112432|112382|112420.6|112370.6|26
1736756380000|2025-01-13 08:19:40|112421.7|112371.7|112433.7|112383.7|112435.3|112385.3|112421.4|112371.4|20
1736756390000|2025-01-13 08:19:50|112433|112383|112439.2|112389.2|112439.9|112389.9|112433|112383|18
1736756400000|2025-01-13 08:20:00|112438.2|112388.2|112437.5|112387.5|112441.7|112392.5|112417.5|112376|31
1736756410000|2025-01-13 08:20:10|112438.6|112388.6|112436.2|112411.2|112458.8|112414.6|112435.4|112388.2|36
1736756420000|2025-01-13 08:20:20|112434.1|112409.1|112426.7|112376.7|112452.9|112409.7|112426.7|112376.7|20
1736756430000|2025-01-13 08:20:30|112437.1|112387.1|112443.7|112393.7|112443.8|112393.8|112434|112384|19
1736756440000|2025-01-13 08:20:40|112443.8|112393.8|112419.1|112394.1|112444.7|112398.2|112419.1|112370.4|21
1736756450000|2025-01-13 08:20:50|112413.3|112388.3|112428.9|112378.9|112439.6|112389.6|112409|112373.1|15
1736756460000|2025-01-13 08:21:00|112429|112379|112423|112373|112433.3|112390.5|112414.1|112371.6|26
1736756470000|2025-01-13 08:21:10|112423.1|112373.1|112429.8|112379.8|112429.8|112388.8|112409.7|112371.8|15
1736756480000|2025-01-13 08:21:20|112414|112389|112438.5|112388.5|112445.1|112395.1|112410.4|112379.7|26
1736756490000|2025-01-13 08:21:30|112439.6|112389.6|112424.6|112374.6|112440.6|112390.6|112424.6|112374.6|18
1736756500000|2025-01-13 08:21:40|112425.8|112375.8|112444.6|112394.6|112453.1|112403.1|112424.3|112374.3|26
1736756510000|2025-01-13 08:21:50|112443.1|112393.1|112437.1|112387.1|112444.5|112399.6|112420.9|112385.9|22
1736756520000|2025-01-13 08:22:00|112435.4|112385.4|112452.3|112402.3|112453.3|112413.2|112422.5|112385.4|23
1736756530000|2025-01-13 08:22:10|112453.4|112403.4|112510.5|112460.5|112543.9|112460.5|112435.9|112402|32
1736756540000|2025-01-13 08:22:20|112509.8|112459.8|112522.6|112445|112524.5|112459.8|112505.8|112438.2|39
1736756550000|2025-01-13 08:22:30|112523.6|112446|112523.8|112448.5|112528.4|112457.6|112503.2|112445.6|33
1736756560000|2025-01-13 08:22:40|112520.3|112447.7|112523.3|112450.3|112523.3|112450.3|112520|112447|17
1736756570000|2025-01-13 08:22:50|112524.3|112451.3|112522.4|112446.6|112526.2|112459|112507.3|112445.2|18
1736756580000|2025-01-13 08:23:00|112524.9|112468.2|112538|112488|112538|112488|112518.2|112453.5|33
1736756590000|2025-01-13 08:23:10|112538.3|112488.3|112540.3|112490.3|112546.3|112496.3|112532.9|112482.9|40
1736756600000|2025-01-13 08:23:20|112532.8|112482.8|112530.5|112480.5|112542.5|112492.5|112529.1|112462.9|42
1736756610000|2025-01-13 08:23:30|112532.5|112482.5|112541.2|112491.2|112547.5|112497.5|112527|112477|34
1736756620000|2025-01-13 08:23:40|112542.8|112492.8|112543.6|112493.6|112546.2|112496.2|112532.3|112482.3|25
1736756630000|2025-01-13 08:23:50|112541.7|112491.7|112541.8|112491.8|112551.8|112491.8|112536.5|112481.4|13
1736756640000|2025-01-13 08:24:00|112540.6|112490.6|112541.7|112491.7|112551.2|112494.7|112536.6|112480.5|29
1736756650000|2025-01-13 08:24:10|112544.7|112494.7|112533.9|112483.9|112545.2|112495.2|112530.4|112480.4|25
1736756660000|2025-01-13 08:24:20|112534.3|112484.3|112539.5|112489.5|112541.8|112491.8|112533.1|112483.1|31
1736756670000|2025-01-13 08:24:30|112538.5|112488.5|112535|112485|112540.7|112490.7|112526.2|112476.2|29
1736756680000|2025-01-13 08:24:40|112536.1|112486.1|112542.9|112492.9|112554.5|112504.5|112536.1|112486.1|23
1736756690000|2025-01-13 08:24:50|112543|112493|112544.3|112494.3|112544.3|112494.3|112541.7|112491.7|20
1736756700000|2025-01-13 08:25:00|112544.6|112494.6|112543.1|112493.1|112545.6|112495.6|112541|112491|24
1736756710000|2025-01-13 08:25:10|112544|112494|112545.5|112495.5|112549.5|112499.5|112529.5|112479.5|32
1736756720000|2025-01-13 08:25:20|112547.2|112497.2|112558.1|112508.1|112560.4|112510.4|112546.2|112496.2|32
1736756730000|2025-01-13 08:25:30|112557.9|112507.9|112565|112515|112570.1|112520.1|112556.9|112506.9|18
1736756740000|2025-01-13 08:25:40|112563.9|112513.9|112557.1|112507.1|112563.9|112513.9|112545.1|112495.1|28
1736756750000|2025-01-13 08:25:50|112556|112506|112567.5|112517.5|112567.9|112517.9|112555.5|112505.5|20
1736756760000|2025-01-13 08:26:00|112567.2|112517.2|112563.2|112513.2|112568.2|112518.2|112562.7|112512.7|16
1736756770000|2025-01-13 08:26:10|112562.8|112512.8|112562.6|112512.6|112562.8|112512.8|112560.8|112510.8|16
1736756780000|2025-01-13 08:26:20|112562.7|112512.7|112552.1|112502.1|112562.8|112512.8|112551.6|112501.6|18
1736756790000|2025-01-13 08:26:30|112551.6|112501.6|112541.9|112516.9|112554.2|112520.2|112535.3|112498.3|13
1736756800000|2025-01-13 08:26:40|112539.8|112514.8|112554.5|112504.5|112556.7|112521.4|112539.8|112504.5|8
1736756810000|2025-01-13 08:26:50|112553.9|112503.9|112549.9|112499.9|112553.9|112512.7|112533.4|112496|15
1736756820000|2025-01-13 08:27:00|112550.2|112500.2|112569.7|112519.7|112570.6|112520.6|112541.5|112500.2|21
1736756830000|2025-01-13 08:27:10|112570.6|112520.6|112572.9|112522.9|112574.2|112524.2|112570.6|112520.6|24
1736756840000|2025-01-13 08:27:20|112571.8|112521.8|112570.6|112520.6|112574.5|112524.5|112570.6|112520.6|18
1736756850000|2025-01-13 08:27:30|112571.2|112521.2|112580.2|112530.2|112580.6|112530.6|112571.2|112521.2|15
1736756860000|2025-01-13 08:27:40|112567.2|112542.2|112577.5|112527.5|112580.8|112542.2|112567.2|112526.1|16
1736756870000|2025-01-13 08:27:50|112579.2|112529.2|112583.5|112533.5|112585.1|112535.1|112579.2|112529.2|17
1736756880000|2025-01-13 08:28:00|112582.1|112532.1|112582.9|112532.9|112582.9|112532.9|112580.2|112530.2|17
1736756890000|2025-01-13 08:28:10|112583.1|112533.1|112584.2|112534.2|112585.4|112535.4|112583.1|112533.1|17
1736756900000|2025-01-13 08:28:20|112582.9|112532.9|112576.4|112526.4|112582.9|112532.9|112576|112526|17
1736756910000|2025-01-13 08:28:30|112576|112526|112573.3|112523.3|112576.2|112526.2|112571.2|112521.2|22
1736756920000|2025-01-13 08:28:40|112573.4|112523.4|112573.3|112523.3|112574.7|112524.7|112569.1|112519.1|21
1736756930000|2025-01-13 08:28:50|112573.7|112523.7|112573.3|112523.3|112577.9|112527.9|112567.1|112517.1|25
1736756940000|2025-01-13 08:29:00|112574.8|112524.8|112575.9|112525.9|112576.1|112526.1|112572.6|112522.6|18
1736756950000|2025-01-13 08:29:10|112575.3|112525.3|112569.8|112519.8|112577.1|112527.1|112569.8|112519.8|27
1736756960000|2025-01-13 08:29:20|112568|112518|112573.1|112523.1|112573.1|112523.1|112567.9|112517.9|25
1736756970000|2025-01-13 08:29:30|112572.7|112522.7|112571.1|112521.1|112576.5|112526.5|112564.8|112514.8|18
1736756980000|2025-01-13 08:29:40|112570.1|112520.1|112574.4|112524.4|112576.7|112526.7|112568.1|112518.1|24
1736756990000|2025-01-13 08:29:50|112574|112524|112572.5|112522.5|112574|112524|112570.2|112520.2|10
1736757000000|2025-01-13 08:30:00|112572.3|112522.3|112574.6|112524.6|112574.6|112524.6|112572.3|112522.3|11
1736757010000|2025-01-13 08:30:10|112574.4|112524.4|112573.6|112523.6|112582.3|112532.3|112569.6|112519.6|32
1736757020000|2025-01-13 08:30:20|112572.7|112522.7|112578.4|112528.4|112578.4|112528.4|112571|112521|25
1736757030000|2025-01-13 08:30:30|112577.9|112527.9|112574.7|112524.7|112579.2|112529.2|112573.5|112523.5|23
1736757040000|2025-01-13 08:30:40|112575|112525|112567.6|112517.6|112575.6|112525.6|112566.5|112516.5|31
1736757050000|2025-01-13 08:30:50|112567.7|112517.7|112555.6|112505.6|112569.1|112519.1|112549.6|112499.6|28
1736757060000|2025-01-13 08:31:00|112556.1|112506.1|112539.7|112489.7|112558.1|112508.1|112539.7|112489.7|31
1736757070000|2025-01-13 08:31:10|112539.2|112489.2|112555.5|112505.5|112555.5|112505.5|112539.2|112489.2|29
1736757080000|2025-01-13 08:31:20|112554.3|112504.3|112575.2|112525.2|112575.2|112525.2|112553|112503|37
1736757090000|2025-01-13 08:31:30|112576.1|112526.1|112577.4|112527.4|112584.7|112534.7|112575.6|112525.6|25
1736757100000|2025-01-13 08:31:40|112575.9|112525.9|112579.4|112529.4|112581.5|112531.5|112575.9|112525.9|15
1736757110000|2025-01-13 08:31:50|112580.5|112530.5|112588.6|112538.6|112599.1|112549.1|112580.5|112530.5|24
1736757120000|2025-01-13 08:32:00|112587.5|112537.5|112600.1|112550.1|112604|112554|112579.8|112529.8|33
1736757130000|2025-01-13 08:32:10|112600|112550|112591.3|112541.3|112605.7|112551.6|112579.7|112529.7|32
1736757140000|2025-01-13 08:32:20|112591.2|112541.2|112603.7|112553.7|112608.9|112558.9|112588.3|112538.3|32
1736757150000|2025-01-13 08:32:30|112603.5|112553.5|112605.7|112555.7|112609.7|112559.7|112599.7|112549.7|26
1736757160000|2025-01-13 08:32:40|112605.9|112555.9|112600.8|112550.8|112605.9|112555.9|112598.5|112548.5|19
1736757170000|2025-01-13 08:32:50|112600.7|112550.7|112587|112537|112613.7|112556|112587|112537|26
1736757180000|2025-01-13 08:33:00|112587.2|112537.2|112604.9|112533.1|112609.2|112540.4|112587.2|112531.1|26
1736757190000|2025-01-13 08:33:10|112604.3|112532.7|112580.7|112509|112604.3|112541.3|112567.5|112509|23
1736757200000|2025-01-13 08:33:20|112582.2|112510.4|112586.1|112536.1|112588|112538|112566|112510.4|25
1736757210000|2025-01-13 08:33:30|112587.7|112537.7|112583.9|112533.9|112589.8|112539.8|112583.5|112533.5|25
1736757220000|2025-01-13 08:33:40|112585.4|112535.4|112593.9|112543.9|112593.9|112543.9|112585.4|112535.4|18
1736757230000|2025-01-13 08:33:50|112597.9|112547.9|112588.5|112538.5|112602.5|112552.5|112587.2|112537.2|24
1736757240000|2025-01-13 08:34:00|112589.7|112539.7|112616.1|112566.1|112616.6|112566.6|112589.7|112539.7|31
1736757250000|2025-01-13 08:34:10|112616.2|112566.2|112608.3|112558.3|112616.2|112566.2|112596.3|112546.3|29
1736757260000|2025-01-13 08:34:20|112602.9|112552.9|112617.1|112544.5|112617.8|112565.1|112602.1|112544.5|31
1736757270000|2025-01-13 08:34:30|112615.1|112542.5|112611.2|112561.2|112625.5|112567.5|112602.7|112542.5|23
1736757280000|2025-01-13 08:34:40|112603.6|112553.6|112600|112550|112615.4|112565.4|112593.5|112543.5|26
1736757290000|2025-01-13 08:34:50|112592.5|112542.5|112624.7|112544|112624.7|112561.3|112592.5|112542.5|30
1736757300000|2025-01-13 08:35:00|112623|112543.7|112633.2|112583.2|112634.3|112583.2|112612.6|112543.7|33
1736757310000|2025-01-13 08:35:10|112626.9|112576.9|112662.1|112551.6|112671.9|112582|112622.9|112551.6|37
1736757320000|2025-01-13 08:35:20|112663.1|112550.7|112662.9|112553.1|112665.3|112557.3|112651.1|112542.4|38
1736757330000|2025-01-13 08:35:30|112662.4|112553.2|112650.7|112534.7|112667.1|112555.3|112641.9|112534.7|35
1736757340000|2025-01-13 08:35:40|112648|112536.5|112664.2|112553.3|112664.5|112553.7|112648|112533.9|23
1736757350000|2025-01-13 08:35:50|112664.6|112554.6|112658|112548.1|112666.1|112557.7|112649.4|112548.1|18
1736757360000|2025-01-13 08:36:00|112656.5|112547.4|112653|112537|112656.6|112547.4|112652|112536|11
1736757370000|2025-01-13 08:36:10|112653.9|112537.9|112652.2|112536.2|112655.9|112539.9|112646.3|112531.5|15
1736757380000|2025-01-13 08:36:20|112653.1|112552.5|112655.7|112556.8|112658.5|112556.8|112652.2|112536.2|7
1736757390000|2025-01-13 08:36:30|112658.1|112559.7|112656.8|112546.5|112672.8|112565.8|112652.6|112545.1|20
1736757400000|2025-01-13 08:36:40|112653.3|112544.1|112643.8|112527.8|112653.3|112544.1|112635.1|112519.1|41
1736757410000|2025-01-13 08:36:50|112637.4|112521.4|112643.6|112527.6|112646.1|112530.1|112637.1|112521.1|29
1736757420000|2025-01-13 08:37:00|112638.4|112522.4|112649.4|112536.8|112656.7|112542.3|112637.2|112521.2|32
1736757430000|2025-01-13 08:37:10|112650.5|112540.1|112659.3|112566.1|112659.4|112579.8|112649.7|112540.1|27
1736757440000|2025-01-13 08:37:20|112656.7|112568.5|112659.4|112559.7|112659.4|112568.5|112643|112555.4|23
1736757450000|2025-01-13 08:37:30|112663.3|112563.9|112669.7|112562.6|112671.3|112587.8|112659.3|112562.6|16
1736757460000|2025-01-13 08:37:40|112671.4|112564.7|112680.1|112572.6|112680.1|112572.6|112671.4|112564.7|23
1736757470000|2025-01-13 08:37:50|112676.8|112571.9|112688|112578.9|112689.8|112583.1|112676.8|112571.9|26
1736757480000|2025-01-13 08:38:00|112685.7|112578.6|112681.1|112583.9|112692.4|112585.9|112680|112578.6|25
1736757490000|2025-01-13 08:38:10|112682.6|112584.5|112695.9|112598.3|112698.4|112616.5|112679.6|112575.5|27
1736757500000|2025-01-13 08:38:20|112694.2|112598.5|112680.1|112581.5|112700.6|112598.9|112677.8|112579|28
1736757510000|2025-01-13 08:38:30|112681.6|112583.6|112668.7|112574.7|112682.4|112583.6|112667.8|112564.5|41
1736757520000|2025-01-13 08:38:40|112669.1|112568.9|112667.3|112571.7|112670|112572|112664.2|112559.1|45
1736757530000|2025-01-13 08:38:50|112667.7|112562.9|112673.1|112557.1|112675.3|112572.6|112655.8|112539.8|42
1736757540000|2025-01-13 08:39:00|112672.6|112558.5|112664.6|112563.6|112672.6|112574.3|112651.2|112558.5|41
1736757550000|2025-01-13 08:39:10|112662.3|112562.9|112649.7|112560.6|112675.4|112572.5|112649.7|112555.7|45
1736757560000|2025-01-13 08:39:20|112651.7|112562.6|112670.2|112562.8|112670.2|112563|112647.5|112548.8|34
1736757570000|2025-01-13 08:39:30|112670.4|112564.2|112669.4|112569.3|112670.4|112570.4|112664.2|112557.1|24
1736757580000|2025-01-13 08:39:40|112669.5|112568|112667.2|112569|112673.3|112569.7|112666.8|112558.3|23
1736757590000|2025-01-13 08:39:50|112666|112559.9|112671.6|112569.5|112671.6|112569.5|112666|112559.9|12
1736757600000|2025-01-13 08:40:00|112668.4|112569.1|112675.2|112573.4|112676.7|112573.4|112668.4|112569.1|24
1736757610000|2025-01-13 08:40:10|112673.4|112573|112664.7|112576.7|112675|112583.2|112664.7|112569.3|14
1736757620000|2025-01-13 08:40:20|112665.5|112577.8|112697.3|112594.3|112705.5|112595.7|112665.5|112573|27
1736757630000|2025-01-13 08:40:30|112694.8|112591.3|112693.7|112599.1|112695.2|112599.7|112690.2|112587.7|24
1736757640000|2025-01-13 08:40:40|112695.8|112595.6|112696.3|112588|112706.1|112603|112695.4|112587.9|28
1736757650000|2025-01-13 08:40:50|112694.5|112589.5|112701|112595.1|112701|112597.8|112690.5|112585.1|28
1736757660000|2025-01-13 08:41:00|112698.5|112589.1|112693.3|112585.3|112700.7|112595.1|112693.3|112584.2|31
1736757670000|2025-01-13 08:41:10|112693.8|112583.3|112700.8|112589.5|112703.6|112597.9|112691.4|112579.2|27
1736757680000|2025-01-13 08:41:20|112699.8|112589.4|112697.1|112583.6|112699.8|112589.9|112693.2|112581.7|23
1736757690000|2025-01-13 08:41:30|112696.1|112582.3|112689.3|112578.1|112698.2|112583.2|112683.4|112573.3|16
1736757700000|2025-01-13 08:41:40|112692.3|112578.3|112693.4|112577.4|112695.7|112579.7|112682.5|112574.2|18
1736757710000|2025-01-13 08:41:50|112692.7|112576.7|112696.7|112580.7|112698.7|112582.7|112692.7|112576.7|13
1736757720000|2025-01-13 08:42:00|112698.1|112582.1|112701.1|112587.3|112701.8|112590.6|112695.8|112579.8|13
1736757730000|2025-01-13 08:42:10|112702.5|112588.2|112697.7|112584.1|112706.5|112603|112697.7|112582.7|12
1736757740000|2025-01-13 08:42:20|112695.6|112579.6|112698|112590.8|112703.2|112607.6|112695.6|112579.6|14
1736757750000|2025-01-13 08:42:30|112696.8|112589.3|112703.8|112598.3|112705.1|112598.3|112696.2|112587|10
1736757760000|2025-01-13 08:42:40|112705.7|112596.3|112706.9|112595.7|112708.3|112597.2|112705.7|112595.7|4
1736757770000|2025-01-13 08:42:50|112705.6|112598.3|112720|112611.5|112723.2|112620.3|112705.6|112597.4|15
1736757780000|2025-01-13 08:43:00|112719.1|112614.1|112721.8|112614.3|112722.7|112618.3|112718.2|112610.8|10
1736757790000|2025-01-13 08:43:10|112721.1|112612.3|112727|112614.7|112728.1|112620.7|112719.3|112606.7|13
1736757800000|2025-01-13 08:43:20|112728.3|112616.7|112742.5|112626.5|112744.7|112642.8|112728.3|112616.7|24
1736757810000|2025-01-13 08:43:30|112740.8|112625.2|112736.3|112620.3|112745.1|112633.8|112735.1|112619.1|29
1736757820000|2025-01-13 08:43:40|112738.8|112622.8|112736.9|112622.6|112741.2|112625.3|112736.3|112620.3|18
1736757830000|2025-01-13 08:43:50|112736|112620.4|112733.4|112621.3|112739.5|112623.5|112731.6|112617.6|23
1736757840000|2025-01-13 08:44:00|112735.1|112620.8|112734.5|112620|112735.1|112620.8|112734.5|112620|2
1736757850000|2025-01-13 08:44:10|112733|112619.1|112734.9|112619.9|112735.6|112622.8|112732|112618.2|17
1736757860000|2025-01-13 08:44:20|112734.3|112618.6|112732.4|112616.4|112734.3|112618.6|112726.2|112610.2|26
1736757870000|2025-01-13 08:44:30|112731.3|112615.3|112731.7|112615.7|112732.3|112616.5|112730.3|112614.3|9
1736757880000|2025-01-13 08:44:40|112730.3|112614.3|112731.2|112615.2|112732.3|112616.3|112730.2|112614.2|12
1736757890000|2025-01-13 08:44:50|112732|112616|112730.8|112615.2|112733.4|112617.4|112728.1|112612.3|17
1736757900000|2025-01-13 08:45:00|112728|112612.2|112732.7|112616.7|112733.1|112619.9|112728|112612.2|10
1736757910000|2025-01-13 08:45:10|112729.6|112613.7|112728.9|112613.2|112731.1|112616.3|112727.7|112611.7|14
1736757920000|2025-01-13 08:45:20|112727.8|112612.9|112726.4|112610.9|112730.9|112615.2|112722.2|112606.2|27
1736757930000|2025-01-13 08:45:30|112726.5|112611.9|112719.2|112614.1|112726.5|112614.1|112717.9|112601.9|30
1736757940000|2025-01-13 08:45:40|112717.1|112614|112720.8|112618.9|112728.3|112618.9|112711.6|112599.8|24
1736757950000|2025-01-13 08:45:50|112721.1|112620.8|112717|112619.2|112728.1|112620.8|112709.7|112604.4|16
1736757960000|2025-01-13 08:46:00|112716.9|112620.3|112716.8|112634|112728|112640.6|112712.7|112618.6|30
1736757970000|2025-01-13 08:46:10|112718.4|112629.2|112719.5|112634.9|112721.2|112638.7|112714.5|112627.3|26
1736757980000|2025-01-13 08:46:20|112719|112631.4|112725.8|112622.2|112728.4|112647.4|112713.7|112617|31
1736757990000|2025-01-13 08:46:30|112722.7|112624.6|112717.2|112628.5|112723.4|112631.1|112716.1|112624.6|15
1736758000000|2025-01-13 08:46:40|112719.7|112628.9|112722.9|112635.8|112724.7|112639.1|112719.7|112628.9|23
1736758010000|2025-01-13 08:46:50|112724.1|112636.8|112722|112636.8|112726.1|112640.6|112722|112633.7|20
1736758020000|2025-01-13 08:47:00|112722.5|112637.6|112734|112628|112734.7|112641.3|112721.2|112626.8|22
1736758030000|2025-01-13 08:47:10|112730.7|112631|112727.2|112634.8|112734.5|112641.1|112718.4|112625.1|24
1736758040000|2025-01-13 08:47:20|112725.8|112635.5|112724.7|112638.5|112729.9|112642.7|112721.7|112635.5|29
1736758050000|2025-01-13 08:47:30|112723.9|112638.6|112725.3|112639.3|112725.6|112639.3|112721.6|112635.6|18
1736758060000|2025-01-13 08:47:40|112723.3|112637.6|112721.8|112628|112738.1|112642.6|112721.8|112624.2|33
1736758070000|2025-01-13 08:47:50|112734.5|112630|112738.3|112623.7|112738.4|112639.6|112723|112622.4|21
1736758080000|2025-01-13 08:48:00|112731.5|112634.6|112727.9|112635|112740.4|112638.5|112725.3|112624|21
1736758090000|2025-01-13 08:48:10|112727.3|112639.6|112728.4|112639|112739.5|112639.6|112726.7|112627.7|20
1736758100000|2025-01-13 08:48:20|112726.4|112637.3|112728.2|112635.9|112738.3|112640.5|112726|112628.6|22
1736758110000|2025-01-13 08:48:30|112726.3|112635.6|112723.2|112642.7|112734|112644.7|112723.1|112628.6|29
1736758120000|2025-01-13 08:48:40|112723.7|112641.4|112724.7|112641.9|112732|112645.8|112721.8|112634.7|28
1736758130000|2025-01-13 08:48:50|112725.2|112642.2|112708.4|112658.4|112734.7|112661|112708.4|112631.9|27
1736758140000|2025-01-13 08:49:00|112710.8|112660.8|112725.9|112652.8|112729.8|112673.3|112710.2|112649.8|34
1736758150000|2025-01-13 08:49:10|112728.6|112653.4|112732.3|112652.1|112739.7|112670.5|112719.8|112639.4|48
1736758160000|2025-01-13 08:49:20|112731.3|112652.4|112731.8|112658.2|112739.9|112661.9|112726.2|112644.5|34
1736758170000|2025-01-13 08:49:30|112730.3|112660.3|112730.8|112654.4|112731.7|112661.5|112726|112650.6|46
1736758180000|2025-01-13 08:49:40|112729.3|112654.2|112754.3|112672|112755.6|112682.7|112718.6|112646|47
1736758190000|2025-01-13 08:49:50|112753.7|112675.8|112727.4|112677.4|112755.8|112681.8|112727.4|112666.6|24
1736758200000|2025-01-13 08:50:00|112746.8|112663.7|112710.7|112660.7|112747.2|112675.6|112696.7|112648.9|37
1736758210000|2025-01-13 08:50:10|112709.9|112659.9|112713.5|112663.5|112715.7|112678.7|112694.8|112659.3|23
1736758220000|2025-01-13 08:50:20|112713.3|112663.3|112709.7|112659.7|112716.2|112673.1|112698.1|112657.2|31
1736758230000|2025-01-13 08:50:30|112700.3|112650.3|112702.4|112652.4|112717|112667|112699.9|112649.9|28
1736758240000|2025-01-13 08:50:40|112708.4|112658.4|112692|112642|112712.9|112658.4|112687.8|112637.8|36
1736758250000|2025-01-13 08:50:50|112692.7|112642.7|112704.8|112654.8|112721.2|112671.2|112689.7|112641.6|23
1736758260000|2025-01-13 08:51:00|112704.7|112654.7|112719.5|112669.5|112721.6|112671.3|112692.9|112643.5|24
1736758270000|2025-01-13 08:51:10|112718.7|112668.7|112703.5|112653.5|112718.7|112668.7|112695.6|112645.6|43
1736758280000|2025-01-13 08:51:20|112705.1|112655.1|112688.7|112638.7|112709.2|112659.2|112687.7|112637.7|34
1736758290000|2025-01-13 08:51:30|112687.1|112637.1|112698.5|112648.5|112701.2|112651.2|112685.3|112635.3|53
1736758300000|2025-01-13 08:51:40|112698.9|112648.9|112699.6|112649.6|112705.3|112663.2|112686.5|112641.2|39
1736758310000|2025-01-13 08:51:50|112698.5|112648.5|112705.2|112655.2|112715.4|112657.1|112696|112644.5|33
1736758320000|2025-01-13 08:52:00|112698.1|112648.1|112702.8|112652.8|112705.5|112655.5|112698|112648|27
1736758330000|2025-01-13 08:52:10|112702.6|112652.6|112702.7|112652.7|112708.3|112658.3|112697.7|112647.7|28
1736758340000|2025-01-13 08:52:20|112702.2|112652.2|112701.7|112651.7|112704.7|112654.7|112700.1|112650.1|19
1736758350000|2025-01-13 08:52:30|112700.3|112650.3|112695.1|112645.1|112702|112663.2|112677.4|112636.7|50
1736758360000|2025-01-13 08:52:40|112695.2|112645.2|112691|112641|112695.5|112645.5|112681.3|112631.3|49
1736758370000|2025-01-13 08:52:50|112691.2|112641.2|112695.3|112645.3|112703|112653|112691|112641|30
1736758380000|2025-01-13 08:53:00|112695.1|112645.1|112686.4|112636.4|112705.8|112658.3|112678.4|112627.5|49
1736758390000|2025-01-13 08:53:10|112686.5|112636.5|112684|112634|112698.5|112637.1|112679.3|112625.1|31
1736758400000|2025-01-13 08:53:20|112684.2|112634.2|112676.7|112626.7|112686.8|112636.8|112674.6|112624.6|26
1736758410000|2025-01-13 08:53:30|112677.5|112627.5|112681.4|112631.4|112690|112640|112676.7|112626.7|30
1736758420000|2025-01-13 08:53:40|112680.4|112630.4|112673.9|112648.9|112687.3|112650|112672.2|112630.3|37
1736758430000|2025-01-13 08:53:50|112673.5|112648.5|112676.9|112626.9|112686.5|112649.1|112671|112626.8|34
1736758440000|2025-01-13 08:54:00|112684.9|112634.9|112668.3|112618.3|112693|112636.9|112652.1|112588.7|52
1736758450000|2025-01-13 08:54:10|112666.9|112616.9|112679.9|112629.9|112691.5|112633|112666.9|112608.1|32
1736758460000|2025-01-13 08:54:20|112678.8|112628.8|112680.7|112630.7|112683.6|112633.6|112677.3|112627.3|19
1736758470000|2025-01-13 08:54:30|112682.4|112632.4|112677.8|112627.8|112683.5|112633.5|112673.9|112623.9|29
1736758480000|2025-01-13 08:54:40|112679.6|112629.6|112672.5|112622.5|112679.6|112629.6|112670.7|112620.7|19
1736758490000|2025-01-13 08:54:50|112671.6|112621.6|112673.7|112623.7|112674|112624|112660.7|112610.7|26
1736758500000|2025-01-13 08:55:00|112674.4|112624.4|112689.1|112639.1|112690.2|112640.2|112674.4|112624.4|42
1736758510000|2025-01-13 08:55:10|112687.6|112637.6|112693.4|112643.4|112695.1|112645.1|112687.6|112637.6|32
1736758520000|2025-01-13 08:55:20|112694.1|112644.1|112669|112619|112695.4|112645.4|112660.8|112610.8|45
1736758530000|2025-01-13 08:55:30|112669.4|112619.4|112657.2|112607.2|112669.4|112619.4|112652.2|112602.2|36
1736758540000|2025-01-13 08:55:40|112655.2|112605.2|112653.5|112603.5|112655.2|112605.2|112649|112599|23
1736758550000|2025-01-13 08:55:50|112654.4|112604.4|112656.2|112606.2|112656.2|112606.2|112649.3|112599.3|20
1736758560000|2025-01-13 08:56:00|112655.6|112605.6|112658.2|112608.2|112661.9|112611.9|112654.7|112604.7|19
1736758570000|2025-01-13 08:56:10|112657.7|112607.7|112660.4|112610.4|112661.2|112611.2|112654.4|112604.4|25
1736758580000|2025-01-13 08:56:20|112658.3|112608.3|112661.9|112611.9|112665.4|112615.4|112658.3|112608.3|34
1736758590000|2025-01-13 08:56:30|112662.5|112612.5|112672.3|112622.3|112672.9|112622.9|112657.2|112607.2|33
1736758600000|2025-01-13 08:56:40|112671.9|112621.9|112663.9|112613.9|112677.2|112627.2|112663.9|112613.9|13
1736758610000|2025-01-13 08:56:50|112665|112615|112667.9|112617.9|112669.6|112619.6|112662.6|112612.6|34
1736758620000|2025-01-13 08:57:00|112667.4|112617.4|112661.6|112611.6|112668.8|112618.8|112659|112609|19
1736758630000|2025-01-13 08:57:10|112661.2|112611.2|112659.6|112609.6|112670.7|112620.7|112651.2|112601.2|33
1736758640000|2025-01-13 08:57:20|112659.7|112609.7|112657.9|112607.9|112664.8|112614.8|112657.7|112607.7|18
1736758650000|2025-01-13 08:57:30|112657|112607|112651.4|112601.4|112664.4|112607|112638.5|112588.5|32
1736758660000|2025-01-13 08:57:40|112648.9|112598.9|112648.4|112598.4|112663.8|112605.5|112641.6|112589.4|24
1736758670000|2025-01-13 08:57:50|112663.1|112589.6|112650.3|112600.3|112664.6|112603.4|112643|112588.1|33
1736758680000|2025-01-13 08:58:00|112650.5|112600.5|112650.2|112600.2|112656|112606|112649.3|112599.3|14
1736758690000|2025-01-13 08:58:10|112647.1|112597.1|112650.6|112600.6|112656.9|112606.9|112646.1|112596.1|15
1736758700000|2025-01-13 08:58:20|112649.5|112599.5|112657.6|112607.6|112657.6|112607.6|112641.7|112591.7|23
1736758710000|2025-01-13 08:58:30|112653.9|112603.9|112655|112605|112656.3|112606.3|112652|112602|16
1736758720000|2025-01-13 08:58:40|112654.6|112604.6|112642.6|112592.6|112655.8|112605.8|112642|112592|25
1736758730000|2025-01-13 08:58:50|112646.8|112596.8|112646.4|112596.4|112648.6|112598.6|112641|112591|20
1736758740000|2025-01-13 08:59:00|112647.7|112597.7|112642|112592|112653.1|112603.1|112641.1|112591.1|30
1736758750000|2025-01-13 08:59:10|112641.1|112591.1|112643.6|112593.6|112647.9|112597.9|112639.1|112589.1|26
1736758760000|2025-01-13 08:59:20|112642.4|112592.4|112648.1|112598.1|112656.1|112606.1|112642.4|112592.4|33
1736758770000|2025-01-13 08:59:30|112647.9|112597.9|112651|112601|112652.2|112602.2|112647.4|112597.4|20
1736758780000|2025-01-13 08:59:40|112652.7|112602.7|112653.6|112603.6|112654.9|112604.9|112649.3|112599.3|14
1736758790000|2025-01-13 08:59:50|112650.7|112600.7|112654.4|112604.4|112655.1|112605.1|112650.7|112600.7|15
1736758800000|2025-01-13 09:00:00|112651.8|112601.8|112659.7|112609.7|112662.8|112620.5|112637.5|112598.7|37
1736758810000|2025-01-13 09:00:10|112660.3|112610.3|112653|112603|112662.9|112614.1|112639.1|112596.5|23
1736758820000|2025-01-13 09:00:20|112652.7|112602.7|112695.8|112645.8|112712|112648.2|112648.2|112598.2|38
1736758830000|2025-01-13 09:00:30|112700.4|112650.4|112679.5|112629.5|112700.4|112650.4|112676.5|112626.5|27
1736758840000|2025-01-13 09:00:40|112681|112631|112688.5|112638.5|112688.9|112638.9|112678.4|112628.4|30
1736758850000|2025-01-13 09:00:50|112688.1|112638.1|112682.2|112632.2|112688.1|112638.1|112681.3|112631.3|24
1736758860000|2025-01-13 09:01:00|112682.5|112632.5|112684.2|112634.2|112689.6|112639.6|112682.5|112632.5|23
1736758870000|2025-01-13 09:01:10|112683.2|112633.2|112683.6|112633.6|112683.6|112633.6|112678|112628|20
1736758880000|2025-01-13 09:01:20|112685.1|112635.1|112681.6|112631.6|112685.1|112635.1|112678.4|112628.4|17
1736758890000|2025-01-13 09:01:30|112681.5|112631.5|112674|112624|112681.6|112631.6|112672.4|112622.4|26
1736758900000|2025-01-13 09:01:40|112675.1|112625.1|112674.3|112624.3|112677.1|112627.1|112666.8|112616.8|31
1736758910000|2025-01-13 09:01:50|112673.5|112623.5|112681.9|112631.9|112683.2|112633.2|112669.6|112619.6|23
1736758920000|2025-01-13 09:02:00|112682.2|112632.2|112707|112630.8|112713.5|112648|112678.4|112626.3|36
1736758930000|2025-01-13 09:02:10|112705.7|112631.2|112744.9|112694.9|112749.2|112699.2|112702.7|112627.1|45
1736758940000|2025-01-13 09:02:20|112743|112693|112741.1|112691.1|112743.1|112693.1|112730.4|112680.4|48
1736758950000|2025-01-13 09:02:30|112741.3|112691.3|112760.3|112710.3|112770.5|112720.5|112741.3|112691.3|31
1736758960000|2025-01-13 09:02:40|112759.5|112709.5|112740.2|112690.2|112759.5|112709.5|112736.6|112686.6|38
1736758970000|2025-01-13 09:02:50|112739.1|112689.1|112742.8|112692.8|112752.7|112702.7|112738.7|112688.7|29
1736758980000|2025-01-13 09:03:00|112742.6|112692.6|112754.9|112704.9|112755.4|112705.4|112742.4|112692.4|18
1736758990000|2025-01-13 09:03:10|112756.6|112706.6|112766.9|112716.9|112769.9|112719.9|112754.3|112704.3|34
1736759000000|2025-01-13 09:03:20|112767.1|112717.1|112760.3|112710.3|112767.1|112717.1|112755.5|112705.5|35
1736759010000|2025-01-13 09:03:30|112761.3|112711.3|112760.4|112710.4|112766.2|112716.2|112750.7|112700.7|34
1736759020000|2025-01-13 09:03:40|112761.6|112711.6|112760.1|112710.1|112761.8|112711.8|112756.2|112706.2|18
1736759030000|2025-01-13 09:03:50|112761.2|112711.2|112761.4|112711.4|112764.9|112714.9|112756.9|112706.9|21
1736759040000|2025-01-13 09:04:00|112764|112714|112759.8|112709.8|112767.4|112717.4|112759.8|112709.8|22
1736759050000|2025-01-13 09:04:10|112760.2|112710.2|112754.2|112729.2|112764.7|112729.2|112753.3|112703.3|19
1736759060000|2025-01-13 09:04:20|112749.4|112724.4|112767.3|112717.3|112770.5|112726.5|112749.4|112713.1|29
1736759070000|2025-01-13 09:04:30|112767.2|112717.2|112752.3|112702.3|112770.1|112720.1|112751.4|112701.4|21
1736759080000|2025-01-13 09:04:40|112756.1|112706.1|112755.9|112705.9|112759.2|112709.2|112755.5|112705.5|12
1736759090000|2025-01-13 09:04:50|112753|112703|112767.4|112717.4|112772|112722|112753|112703|30
1736759100000|2025-01-13 09:05:00|112767.3|112717.3|112771.7|112721.7|112773|112723|112767.3|112717.3|6
1736759110000|2025-01-13 09:05:10|112772.3|112722.3|112775.5|112725.5|112777.2|112727.2|112770.1|112720.1|16
1736759120000|2025-01-13 09:05:20|112774.3|112724.3|112775.3|112725.3|112784.5|112734.5|112774.3|112724.3|20
1736759130000|2025-01-13 09:05:30|112775.9|112725.9|112751.5|112701.5|112779.6|112732.2|112743.9|112693.9|44
1736759140000|2025-01-13 09:05:40|112752.5|112702.5|112751.6|112701.6|112758|112708|112751.6|112701.6|23
1736759150000|2025-01-13 09:05:50|112751.5|112701.5|112750.7|112700.7|112754.8|112704.8|112748.6|112698.6|38
1736759160000|2025-01-13 09:06:00|112751|112701|112742.1|112692.1|112752.5|112702.5|112738.6|112688.6|32
1736759170000|2025-01-13 09:06:10|112741.4|112691.4|112721.2|112671.2|112741.4|112691.4|112720.6|112670.6|39
1736759180000|2025-01-13 09:06:20|112720.8|112670.8|112734.8|112684.8|112734.8|112684.8|112720.8|112670.8|17
1736759190000|2025-01-13 09:06:30|112722.7|112697.7|112737.8|112687.8|112738.6|112702.5|112722.7|112685.2|23
1736759200000|2025-01-13 09:06:40|112738.3|112688.3|112737.3|112687.3|112738.3|112688.3|112734.1|112684.1|13
1736759210000|2025-01-13 09:06:50|112740|112690|112741.6|112691.6|112744.9|112694.9|112738.4|112688.4|21
1736759220000|2025-01-13 09:07:00|112742.3|112692.3|112743.5|112693.5|112743.5|112693.5|112735.9|112685.9|25
1736759230000|2025-01-13 09:07:10|112743.1|112693.1|112738.5|112688.5|112744.3|112694.3|112735.3|112685.3|33
1736759240000|2025-01-13 09:07:20|112738.2|112688.2|112748.5|112698.5|112751|112701|112736.7|112686.7|22
1736759250000|2025-01-13 09:07:30|112747.8|112697.8|112753.1|112703.1|112753.5|112703.5|112743.1|112693.1|21
1736759260000|2025-01-13 09:07:40|112754.5|112704.5|112773.1|112723.1|112773.1|112723.1|112754.5|112704.5|26
1736759270000|2025-01-13 09:07:50|112771|112721|112781.8|112731.8|112781.8|112731.8|112771|112721|14
1736759280000|2025-01-13 09:08:00|112781.5|112731.5|112778.2|112728.2|112781.5|112731.5|112775.1|112725.1|26
1736759290000|2025-01-13 09:08:10|112778.4|112728.4|112780.6|112730.6|112783.6|112733.6|112776.8|112726.8|25
1736759300000|2025-01-13 09:08:20|112780.5|112730.5|112779.5|112729.5|112781.2|112731.2|112776.5|112726.5|28
1736759310000|2025-01-13 09:08:30|112779.4|112729.4|112780.3|112730.3|112786.2|112736.2|112774|112724|25
1736759320000|2025-01-13 09:08:40|112781.8|112731.8|112769.6|112719.6|112781.8|112731.8|112766.9|112716.9|19
1736759330000|2025-01-13 09:08:50|112770.3|112720.3|112762.3|112737.3|112775.6|112738.9|112762.3|112717.8|21
1736759340000|2025-01-13 09:09:00|112774.9|112724.9|112747.4|112697.4|112775.4|112725.4|112747.2|112697.2|38
1736759350000|2025-01-13 09:09:10|112748.2|112698.2|112750.7|112700.7|112750.7|112700.7|112731|112681|44
1736759360000|2025-01-13 09:09:20|112750.6|112700.6|112749.6|112699.6|112751.4|112711.5|112726.6|112691.5|25
1736759370000|2025-01-13 09:09:30|112750.5|112700.5|112750.8|112700.8|112755.3|112705.3|112747|112697|25
1736759380000|2025-01-13 09:09:40|112750.9|112700.9|112757.2|112707.2|112757.2|112707.2|112747.1|112697.1|28
1736759390000|2025-01-13 09:09:50|112757|112707|112749.8|112699.8|112761|112711|112747.9|112697.9|27
1736759400000|2025-01-13 09:10:00|112750.7|112700.7|112754.3|112704.3|112767.1|112717.1|112750.7|112700.7|34
1736759410000|2025-01-13 09:10:10|112752.6|112702.6|112761.3|112711.3|112771.7|112721.7|112752.6|112702.6|35
1736759420000|2025-01-13 09:10:20|112762.5|112712.5|112767.7|112717.7|112773.5|112723.5|112762.4|112712.4|30
1736759430000|2025-01-13 09:10:30|112767.4|112717.4|112776.5|112726.5|112776.5|112726.5|112766.4|112716.4|15
1736759440000|2025-01-13 09:10:40|112775|112725|112764.3|112714.3|112775|112730.4|112755.4|112712.4|13
1736759450000|2025-01-13 09:10:50|112767.8|112717.8|112761|112711|112767.8|112717.8|112758.9|112708.9|19
1736759460000|2025-01-13 09:11:00|112761.7|112711.7|112764.6|112714.6|112767|112717|112758.7|112708.7|32
1736759470000|2025-01-13 09:11:10|112764.8|112714.8|112756.7|112706.7|112764.8|112714.8|112756.2|112706.2|10
1736759480000|2025-01-13 09:11:20|112756.8|112706.8|112762.5|112712.5|112766.6|112716.6|112753.5|112703.5|27
1736759490000|2025-01-13 09:11:30|112763.7|112713.7|112762.9|112712.9|112765.1|112715.1|112761.8|112711.8|23
1736759500000|2025-01-13 09:11:40|112762.6|112712.6|112767.9|112717.9|112767.9|112717.9|112762.6|112712.6|19
1736759510000|2025-01-13 09:11:50|112767.1|112717.1|112767.5|112717.5|112773|112723|112766|112716|13
1736759520000|2025-01-13 09:12:00|112768.7|112718.7|112761.5|112711.5|112768.9|112718.9|112759.5|112709.5|30
1736759530000|2025-01-13 09:12:10|112762|112712|112765.1|112715.1|112765.1|112715.1|112760.2|112710.2|19
1736759540000|2025-01-13 09:12:20|112764.2|112714.2|112750.8|112700.8|112764.9|112714.9|112744.6|112694.6|16
1736759550000|2025-01-13 09:12:30|112750|112700|112746.6|112696.6|112750.5|112700.5|112741.8|112691.8|14
1736759560000|2025-01-13 09:12:40|112747.6|112697.6|112746.6|112696.6|112749.3|112699.3|112743.2|112693.2|23
1736759570000|2025-01-13 09:12:50|112745.1|112695.1|112743.5|112693.5|112747.6|112697.6|112741.6|112691.6|23
1736759580000|2025-01-13 09:13:00|112743.9|112693.9|112744.1|112694.1|112745.7|112695.7|112743.2|112693.2|16
1736759590000|2025-01-13 09:13:10|112743.4|112693.4|112740.6|112690.6|112743.6|112693.6|112734.4|112684.4|27
1736759600000|2025-01-13 09:13:20|112741.4|112691.4|112747.9|112697.9|112751.2|112701.2|112736.9|112686.9|28
1736759610000|2025-01-13 09:13:30|112748.7|112698.7|112753|112703|112753.7|112703.7|112746.7|112696.7|31
1736759620000|2025-01-13 09:13:40|112752.9|112702.9|112752.4|112702.4|112752.9|112702.9|112749.5|112699.5|17
1736759630000|2025-01-13 09:13:50|112752.3|112702.3|112731.4|112681.4|112752.3|112702.3|112730.3|112680.3|26
1736759640000|2025-01-13 09:14:00|112734.7|112684.7|112734.2|112684.2|112738.4|112688.4|112732.9|112682.9|36
1736759650000|2025-01-13 09:14:10|112733.7|112683.7|112735.4|112685.4|112738|112688|112732.7|112682.7|20
1736759660000|2025-01-13 09:14:20|112735.5|112685.5|112740.4|112690.4|112745.5|112695.5|112735.5|112685.5|23
1736759670000|2025-01-13 09:14:30|112739.6|112689.6|112738.2|112688.2|112741.5|112691.5|112734.6|112684.6|14
1736759680000|2025-01-13 09:14:40|112734.7|112684.7|112733.9|112683.9|112735.1|112685.1|112731.5|112681.5|10
1736759690000|2025-01-13 09:14:50|112733.8|112683.8|112740.4|112690.4|112745.9|112695.9|112733.2|112683.2|16
1736759700000|2025-01-13 09:15:00|112740.8|112690.8|112755.8|112705.8|112755.8|112705.8|112740.8|112690.8|29
1736759710000|2025-01-13 09:15:10|112755.4|112705.4|112749|112724|112757.3|112724|112747.2|112705.3|16
1736759720000|2025-01-13 09:15:20|112746|112721|112743|112718|112761.5|112723.7|112741|112709|16
1736759730000|2025-01-13 09:15:30|112743.7|112718.7|112764.6|112739.6|112767.4|112742.4|112743.7|112709.3|24
1736759740000|2025-01-13 09:15:40|112764.1|112739.1|112759.3|112734.3|112777.1|112739.1|112757.4|112720.9|14
1736759750000|2025-01-13 09:15:50|112772.4|112722.4|112785.6|112735.6|112785.6|112735.6|112772.4|112722.4|28
1736759760000|2025-01-13 09:16:00|112787.7|112737.7|112792.1|112742.1|112792.2|112742.2|112784.6|112734.6|32
1736759770000|2025-01-13 09:16:10|112791.1|112741.1|112786.7|112736.7|112792.7|112752.3|112773.1|112736.7|21
1736759780000|2025-01-13 09:16:20|112786.5|112736.5|112786|112736|112791.8|112758.1|112773.4|112731.5|27
1736759790000|2025-01-13 09:16:30|112785.5|112735.5|112785.5|112735.5|112788.9|112738.9|112783.6|112733.6|17
1736759800000|2025-01-13 09:16:40|112786.3|112736.3|112781.5|112731.5|112786.3|112736.3|112777.5|112727.5|17
1736759810000|2025-01-13 09:16:50|112782.4|112732.4|112771.2|112721.2|112782.4|112732.4|112767|112717|36
1736759820000|2025-01-13 09:17:00|112771.4|112721.4|112773.4|112723.4|112773.4|112723.4|112771.4|112721.4|12
1736759830000|2025-01-13 09:17:10|112773.5|112723.5|112764.7|112714.7|112773.5|112723.5|112764.7|112714.7|13
1736759840000|2025-01-13 09:17:20|112764.4|112714.4|112756.8|112706.8|112764.4|112714.4|112756.7|112706.7|16
1736759850000|2025-01-13 09:17:30|112756.7|112706.7|112761.6|112711.6|112762.4|112712.4|112756.4|112706.4|20
1736759860000|2025-01-13 09:17:40|112762|112712|112761.8|112711.8|112763.3|112713.3|112760.6|112710.6|23
1736759870000|2025-01-13 09:17:50|112762.1|112712.1|112744|112719|112762.3|112719.7|112742|112710.5|17
1736759880000|2025-01-13 09:18:00|112744.7|112719.7|112743.1|112718.1|112760.7|112721.3|112742|112706.5|31
1736759890000|2025-01-13 09:18:10|112744.1|112719.1|112757.2|112732.2|112768.7|112735|112744.1|112708|38
1736759900000|2025-01-13 09:18:20|112772.9|112722.9|112781.7|112731.7|112781.7|112741.2|112760.6|112718.9|30
1736759910000|2025-01-13 09:18:30|112782.9|112732.9|112788.5|112738.5|112789.1|112739.1|112782.9|112732.9|16
1736759920000|2025-01-13 09:18:40|112788.6|112738.6|112786.7|112761.7|112790.3|112764.5|112781.9|112738.1|21
1736759930000|2025-01-13 09:18:50|112790.1|112765.1|112789.7|112764.7|112790.1|112765.1|112786.4|112761.4|7
1736759940000|2025-01-13 09:19:00|112798.5|112748.5|112789.2|112739.2|112798.5|112763.2|112780.6|112730.6|29
1736759950000|2025-01-13 09:19:10|112789.1|112739.1|112785.2|112735.2|112791.2|112741.2|112783.2|112733.2|20
1736759960000|2025-01-13 09:19:20|112784.3|112734.3|112782.5|112732.5|112789|112747|112768.4|112729.1|34
1736759970000|2025-01-13 09:19:30|112782.6|112732.6|112755.9|112730.9|112785.4|112747.9|112752.5|112727.5|22
1736759980000|2025-01-13 09:19:40|112755.4|112730.4|112763.1|112713.1|112770.1|112730.6|112755.2|112713.1|15
1736759990000|2025-01-13 09:19:50|112763.3|112713.3|112784.3|112734.3|112784.3|112746.2|112761.1|112713.3|27
1736760000000|2025-01-13 09:20:00|112773.1|112748.1|112781.3|112756.3|112794.1|112756.5|112773.1|112734.4|37
1736760010000|2025-01-13 09:20:10|112781.5|112756.5|112807.2|112757.2|112809.3|112769.6|112778.6|112753.6|28
1736760020000|2025-01-13 09:20:20|112806.8|112756.8|112816.5|112766.5|112817.6|112779.1|112793|112754|41
1736760030000|2025-01-13 09:20:30|112817.6|112767.6|112815.7|112765.7|112824.6|112786.9|112810.6|112765.1|25
1736760040000|2025-01-13 09:20:40|112815|112765|112814.4|112764.4|112818.8|112783.3|112806.8|112761.9|18
1736760050000|2025-01-13 09:20:50|112813.6|112763.6|112810.5|112760.5|112813.6|112763.6|112804.4|112754.4|22
1736760060000|2025-01-13 09:21:00|112812.5|112762.5|112820.6|112770.6|112822.4|112772.4|112812.1|112762.1|32
1736760070000|2025-01-13 09:21:10|112822.5|112772.5|112822.5|112772.5|112824.2|112774.2|112820.6|112770.6|17
1736760080000|2025-01-13 09:21:20|112822|112772|112822.8|112772.8|112823.1|112773.1|112821.1|112771.1|13
1736760090000|2025-01-13 09:21:30|112823.7|112773.7|112844.7|112794.7|112850.9|112800.9|112823.7|112773.7|38
1736760100000|2025-01-13 09:21:40|112844.6|112794.6|112846.5|112796.5|112846.7|112808|112827.9|112790.1|35
1736760110000|2025-01-13 09:21:50|112845.4|112795.4|112849.9|112824.9|112862.3|112824.9|112830.6|112793|43
1736760120000|2025-01-13 09:22:00|112850.4|112825.4|112858.9|112808.9|112871|112825.4|112849.9|112808.4|58
1736760130000|2025-01-13 09:22:10|112859.5|112809.5|112852.8|112802.8|112863.3|112813.3|112851.8|112801.8|39
1736760140000|2025-01-13 09:22:20|112852.9|112802.9|112863.1|112813.1|112863.9|112813.9|112852.9|112802.9|31
1736760150000|2025-01-13 09:22:30|112861.7|112811.7|112864.4|112814.4|112871.4|112833.2|112856.3|112811.7|42
1736760160000|2025-01-13 09:22:40|112866.7|112816.7|112864.6|112814.6|112870|112830.3|112855.3|112812.7|27
1736760170000|2025-01-13 09:22:50|112866.4|112816.4|112871.5|112821.5|112884.1|112834.1|112866.4|112816.4|46
1736760180000|2025-01-13 09:23:00|112869.7|112819.7|112880.8|112830.8|112882.5|112832.5|112869.7|112819.7|22
1736760190000|2025-01-13 09:23:10|112884.8|112834.8|112870.6|112845.6|112886.5|112847.4|112870.1|112820.1|25
1736760200000|2025-01-13 09:23:20|112873.6|112848.6|112881.6|112856.6|112884|112859|112869.4|112844.4|16
1736760210000|2025-01-13 09:23:30|112882.6|112857.6|112887.6|112862.6|112890.6|112865.6|112882.6|112857.6|16
1736760220000|2025-01-13 09:23:40|112887.4|112862.4|112887.6|112862.6|112888.4|112863.4|112887|112862|8
1736760230000|2025-01-13 09:23:50|112886.5|112861.5|112882.3|112857.3|112902.3|112867.1|112875.6|112848.6|29
1736760240000|2025-01-13 09:24:00|112882.4|112857.4|112887|112862|112888.7|112863.7|112876.8|112851.8|30
1736760250000|2025-01-13 09:24:10|112884.8|112859.8|112890|112865|112891.6|112866.6|112884.6|112859.6|17
1736760260000|2025-01-13 09:24:20|112893.2|112868.2|112902.8|112877.8|112906|112877.8|112893.2|112846.5|29
1736760270000|2025-01-13 09:24:30|112903.7|112878.7|112946.3|112896.3|112947.3|112897.3|112903.7|112878.7|33
1736760280000|2025-01-13 09:24:40|112946.1|112896.1|113034.9|112984.9|113034.9|112984.9|112940.4|112890.4|57
1736760290000|2025-01-13 09:24:50|113037.4|112987.4|113060.4|113010.4|113060.4|113014.9|113024.8|112987.1|65
1736760300000|2025-01-13 09:25:00|113062.4|113012.4|113015.8|112965.8|113066.7|113016.7|113011.8|112961.8|67
1736760310000|2025-01-13 09:25:10|113016.7|112966.7|113025.6|112975.6|113027.7|112977.7|112992.3|112942.3|55
1736760320000|2025-01-13 09:25:20|113024.2|112974.2|113010.5|112960.5|113050.3|113011.9|112999.8|112949.8|60
1736760330000|2025-01-13 09:25:30|113002.8|112952.8|112980.9|112930.9|113019.2|112966.6|112977|112927|56
1736760340000|2025-01-13 09:25:40|112984.1|112934.1|113005.3|112955.3|113005.3|112955.3|112979.4|112929.4|45
1736760350000|2025-01-13 09:25:50|113006.1|112956.1|113050.8|113000.8|113050.8|113000.8|113005.7|112955.7|49
1736760360000|2025-01-13 09:26:00|113050.3|113000.3|113052.5|113002.5|113055.2|113005.2|113046.7|112996.7|48
1736760370000|2025-01-13 09:26:10|113055.4|113005.4|113052.8|113002.8|113056.3|113013.9|113026.9|112988.3|34
1736760380000|2025-01-13 09:26:20|113055.5|113005.5|113052.3|113002.3|113055.5|113017.9|113033.4|112988.6|39
1736760390000|2025-01-13 09:26:30|113053.3|113003.3|113049.9|112999.9|113056|113015.3|113036.2|112997.1|31
1736760400000|2025-01-13 09:26:40|113046.8|112996.8|113036.9|113011.9|113056.5|113014.9|113036.9|112996.8|25
1736760410000|2025-01-13 09:26:50|113039.9|113014.9|113054.2|113029.2|113054.4|113029.4|113032.7|112997.4|38
1736760420000|2025-01-13 09:27:00|113053.3|113028.3|113083.2|113033.2|113085.1|113044.5|113051.9|113026.9|47
1736760430000|2025-01-13 09:27:10|113083.3|113033.3|113205.9|113155.9|113219.7|113169.7|113083.3|113033.3|63
1736760440000|2025-01-13 09:27:20|113205.3|113155.3|113224|113174|113227|113177|113200.1|113150.1|65
1736760450000|2025-01-13 09:27:30|113223.8|113173.8|113233.4|113183.4|113254.3|113204.3|113211.9|113161.9|69
1736760460000|2025-01-13 09:27:40|113247.4|113197.4|113209.3|113159.3|113247.4|113197.4|113173.8|113123.8|66
1736760470000|2025-01-13 09:27:50|113208.6|113158.6|113223.6|113173.6|113229.3|113179.3|113208.5|113158.5|47
1736760480000|2025-01-13 09:28:00|113224.6|113174.6|113141.9|113091.9|113228.1|113178.1|113141.9|113091.9|57
1736760490000|2025-01-13 09:28:10|113143.8|113093.8|113154.4|113104.4|113173.6|113123.6|113142.9|113092.9|47
1736760500000|2025-01-13 09:28:20|113150|113100|113149.5|113099.5|113150|113100|113136|113086|49
1736760510000|2025-01-13 09:28:30|113150.8|113100.8|113157.8|113107.8|113168.4|113118.4|113149.1|113099.1|34
1736760520000|2025-01-13 09:28:40|113156.4|113106.4|113208.6|113158.6|113210.2|113160.2|113149.1|113099.1|50
1736760530000|2025-01-13 09:28:50|113190.7|113140.7|113147|113097|113205.5|113140.7|113143.3|113093.3|41
1736760540000|2025-01-13 09:29:00|113147.2|113097.2|113141.3|113091.3|113149.3|113099.3|113123.6|113073.6|39
1736760550000|2025-01-13 09:29:10|113142.1|113092.1|113154.9|113104.9|113160.9|113110.9|113142.1|113092.1|30
1736760560000|2025-01-13 09:29:20|113155.4|113105.4|113134.8|113084.8|113156.2|113106.2|113134.5|113084.5|18
1736760570000|2025-01-13 09:29:30|113129.6|113079.6|113131.6|113056.6|113134.7|113084.7|113113.8|113055.6|37
1736760580000|2025-01-13 09:29:40|113133.4|113056.3|113156.3|113083.8|113162.9|113090.9|113126.6|113056.3|41
1736760590000|2025-01-13 09:29:50|113158.5|113075|113135.4|113085.4|113164.7|113104.4|113134.8|113068.7|46
1736760600000|2025-01-13 09:30:00|113142.4|113071.9|113118.2|113047.2|113142.4|113085.9|113116.3|113042.2|43
1736760610000|2025-01-13 09:30:10|113107.5|113057.5|113107.6|113057.6|113112.7|113062.7|113098.6|113048.6|44
1736760620000|2025-01-13 09:30:20|113103.4|113053.4|113101.2|113051.2|113105.8|113058.5|113072.7|113022.7|53
1736760630000|2025-01-13 09:30:30|113100.7|113050.7|113085.2|113014.9|113118.2|113068.2|113074.1|113014.9|49
1736760640000|2025-01-13 09:30:40|113078.7|113028.7|113087.6|113037.6|113095|113045|113075.1|113015.4|31
1736760650000|2025-01-13 09:30:50|113087.2|113037.2|113079.1|113029.1|113099.6|113049.6|113074.3|113024.3|38
1736760660000|2025-01-13 09:31:00|113075.4|113025.4|113063.8|113013.8|113086.4|113036.4|113062.8|113012.8|35
1736760670000|2025-01-13 09:31:10|113060.3|113010.3|113059.3|113009.3|113084.4|113016.6|113054.6|113003.4|42
1736760680000|2025-01-13 09:31:20|113054.6|113004.6|113073.7|113023.7|113089.9|113025.6|113054.6|113004.6|44
1736760690000|2025-01-13 09:31:30|113069.5|113019.5|113055|113005|113073.4|113023.4|113049.7|112999.7|29
1736760700000|2025-01-13 09:31:40|113065.3|113015.3|113057.5|113007.5|113084.7|113019.1|113052.2|113002.2|43
1736760710000|2025-01-13 09:31:50|113056.6|113006.6|113057.7|113007.7|113071.6|113011.8|113048.1|112993.4|36
1736760720000|2025-01-13 09:32:00|113063.2|113013.2|113051.4|113001.4|113063.2|113013.2|113047.1|112997.1|40
1736760730000|2025-01-13 09:32:10|113051|113001|113031.5|112981.5|113063.4|113001|113031.5|112981.5|33
1736760740000|2025-01-13 09:32:20|113038.7|112988.7|113048.4|112998.4|113053.9|113003.9|113032.4|112982.4|40
1736760750000|2025-01-13 09:32:30|113049.3|112999.3|113068.2|112985|113088.7|113019.2|113041|112985|35
1736760760000|2025-01-13 09:32:40|113085.2|112989.6|113073.1|113000.5|113089.5|113000.5|113065.8|112986.3|42
1736760770000|2025-01-13 09:32:50|113074|112991.2|113065.6|112987.9|113078.9|113005.7|113055.7|112986.2|40
1736760780000|2025-01-13 09:33:00|113079|112995.5|113078.7|112999|113090|113009.3|113055.7|112986.7|34
1736760790000|2025-01-13 09:33:10|113075.9|112996.4|113041.4|112964.1|113075.9|112996.4|113041.4|112963.3|31
1736760800000|2025-01-13 09:33:20|113039.5|112964.5|113040.2|112969.1|113041.5|112969.9|113038.8|112963|14
1736760810000|2025-01-13 09:33:30|113028.9|112978.9|113072.8|113001.3|113077.3|113011.9|113028.9|112975.8|35
1736760820000|2025-01-13 09:33:40|113077.3|113002.5|113089.7|113039.7|113091|113041|113071.9|113002.5|32
1736760830000|2025-01-13 09:33:50|113088.5|113038.5|113069.1|113019.1|113090.3|113040.3|113066|113004.1|21
1736760840000|2025-01-13 09:34:00|113076.2|113026.2|113112.4|113042|113112.4|113053.6|113076.2|113020.6|35
1736760850000|2025-01-13 09:34:10|113103.6|113053.6|113134.6|113062.2|113143.9|113085.4|113100.3|113032.5|41
1736760860000|2025-01-13 09:34:20|113135|113063.1|113138.8|113065.3|113151.3|113091.5|113129|113054.1|42
1736760870000|2025-01-13 09:34:30|113129|113056.2|113139.4|113065.2|113158.1|113092.9|113125.3|113056.2|34
1736760880000|2025-01-13 09:34:40|113133.1|113083.1|113109.7|113037.4|113133.1|113083.1|113102.9|113032|39
1736760890000|2025-01-13 09:34:50|113101.5|113051.5|113112.2|113062.2|113118.8|113068.8|113101.5|113051.5|31
1736760900000|2025-01-13 09:35:00|113100.8|113050.8|113119|113069|113119|113069|113100.8|113050.8|24
1736760910000|2025-01-13 09:35:10|113118.3|113068.3|113089.7|113039.7|113118.3|113068.3|113089|113026|37
1736760920000|2025-01-13 09:35:20|113089.4|113039.4|113083.7|113033.7|113089.4|113039.4|113079|113029|19
1736760930000|2025-01-13 09:35:30|113084.7|113034.7|113084.9|113034.9|113088.8|113038.8|113083.5|113033.5|15
1736760940000|2025-01-13 09:35:40|113084.8|113034.8|113078|113028|113087.4|113037.4|113078|113028|11
1736760950000|2025-01-13 09:35:50|113081.4|113031.4|113066.9|113016.9|113081.4|113031.4|113061.6|113011.6|27
1736760960000|2025-01-13 09:36:00|113067.9|113017.9|113070.6|113020.6|113080.4|113028|113060.7|113009.2|28
1736760970000|2025-01-13 09:36:10|113068.5|113018.5|113067.2|113017.2|113087.1|113018.5|113059.6|112999|28
1736760980000|2025-01-13 09:36:20|113068.5|113018.5|113065|113015|113073.2|113023.2|113064.6|113014.6|25
1736760990000|2025-01-13 09:36:30|113063.8|113013.8|113086|113001.8|113086|113013.9|113061.6|113001.8|8
1736761000000|2025-01-13 09:36:40|113084|113004.1|113071.4|112979.2|113084|113005.4|113071.4|112979.2|21
1736761010000|2025-01-13 09:36:50|113072.5|112979.1|113068.3|112974.1|113072.5|112979.1|113066.2|112967.9|14
1736761020000|2025-01-13 09:37:00|113068.4|112976.7|113081.2|112985.5|113083.9|112999.3|113059.5|112969.9|26
1736761030000|2025-01-13 09:37:10|113079|112987.8|113069.6|112997.8|113079|112998.6|113068.5|112987.8|14
1736761040000|2025-01-13 09:37:20|113067.6|112996.8|113055.6|113005.6|113073.1|113011.5|113046.4|112977.1|34
1736761050000|2025-01-13 09:37:30|113056.1|113006.1|113071.2|112999.1|113086.9|113017.5|113056.1|112994.7|16
1736761060000|2025-01-13 09:37:40|113071.7|112999.6|113061.4|113011.4|113071.7|113011.5|113060.8|112999.6|6
1736761070000|2025-01-13 09:37:50|113063.3|113013.3|113081.3|112988.1|113085.1|113013.3|113063.3|112988.1|19
1736761080000|2025-01-13 09:38:00|113077.9|112989.1|113091.9|113002.9|113092.5|113005.4|113076.4|112982.1|22
1736761090000|2025-01-13 09:38:10|113092.4|113005.8|113090|113002.1|113103.5|113011.2|113090|113000.4|19
1736761100000|2025-01-13 09:38:20|113092.4|113003.5|113090.4|113004.8|113093.3|113004.8|113090.4|113003.5|6
1736761110000|2025-01-13 09:38:30|113091.9|113003.8|113072.6|112980.9|113091.9|113003.8|113069.9|112975.9|9
1736761120000|2025-01-13 09:38:40|113072.1|112982.3|113056.2|112970.7|113072.1|112983|113056.2|112970.7|13
1736761130000|2025-01-13 09:38:50|113055.7|112970.6|113064.1|112962|113066.9|112971.6|113053.9|112960.3|19
1736761140000|2025-01-13 09:39:00|113063.3|112961.3|113049.2|112965.4|113063.3|112965.4|113045|112952.2|28
1736761150000|2025-01-13 09:39:10|113049.6|112967.8|113057.2|112980.8|113062.3|112983.1|113049.6|112967.8|11
1736761160000|2025-01-13 09:39:20|113056.9|112979.3|113043.7|112952.7|113062|112979.3|113043.7|112939.9|19
1736761170000|2025-01-13 09:39:30|113043.1|112943.2|113029.9|112942.3|113046.8|112954|113029.9|112939.3|16
1736761180000|2025-01-13 09:39:40|113027.7|112940.8|113036|112953.4|113037.9|112953.4|113025.1|112932.8|22
1736761190000|2025-01-13 09:39:50|113035.3|112952.8|113038.9|112957.5|113049.2|112964.1|113028.5|112948.5|26
1736761200000|2025-01-13 09:40:00|113044.7|112959|113033.8|112957.2|113046.7|112959.7|113031.4|112952|29
1736761210000|2025-01-13 09:40:10|113034.7|112956.4|113040|112965.4|113046.3|112965.4|113034.4|112953.2|19
1736761220000|2025-01-13 09:40:20|113039.1|112965.1|113034.4|112951.4|113044.8|112966.5|113033.9|112949.9|25
1736761230000|2025-01-13 09:40:30|113035.8|112954.2|113048.4|112965|113048.4|112966|113034.7|112954.2|16
1736761240000|2025-01-13 09:40:40|113048.2|112964.1|113050.9|112971.6|113058.3|112972.1|113046.6|112964.1|11
1736761250000|2025-01-13 09:40:50|113052|112971.4|113040.6|112968.1|113064.1|112985.3|113035.1|112962.1|29
1736761260000|2025-01-13 09:41:00|113032.9|112982.9|113053.9|112983.8|113056.3|112994.2|113032.9|112976.6|19
1736761270000|2025-01-13 09:41:10|113044.4|112994.4|113062.6|112991.6|113062.6|113002.6|113044.4|112985.1|14
1736761280000|2025-01-13 09:41:20|113063.2|112990.8|113079|113005|113080.8|113011|113061|112990.8|17
1736761290000|2025-01-13 09:41:30|113078.9|113006|113054.8|113004.8|113078.9|113012|113054.8|113002.6|9
1736761300000|2025-01-13 09:41:40|113053.5|113003.5|113060.6|113010.6|113060.8|113010.8|113046.4|112996.4|25
1736761310000|2025-01-13 09:41:50|113059.6|113009.6|113066.5|113016.5|113067.3|113017.3|113058.4|113008.4|22
1736761320000|2025-01-13 09:42:00|113068.7|113018.7|113064|112993|113077.8|113021.8|113063.4|112988.8|24
1736761330000|2025-01-13 09:42:10|113064.3|112993.9|113047.3|112973.5|113065.8|113005.9|113042.2|112967.3|28
1736761340000|2025-01-13 09:42:20|113051.7|112974|113056.4|112978.9|113056.4|112978.9|113047.3|112969.3|17
1736761350000|2025-01-13 09:42:30|113055.9|112979.3|113045.3|112972.3|113062.8|112988.7|113036.9|112972.3|18
1736761360000|2025-01-13 09:42:40|113042.8|112970|113026|112976|113045.7|112980.9|113021.7|112960.1|49
1736761370000|2025-01-13 09:42:50|113042.3|112965.8|113031|112950|113042.3|112965.8|113023.2|112943.2|44
1736761380000|2025-01-13 09:43:00|113032|112953.6|113033.4|112957.8|113041.3|112957.9|113028.7|112943.8|37
1736761390000|2025-01-13 09:43:10|113030.8|112957.4|113021.1|112971.1|113039.3|112976|113019.1|112945.2|29
1736761400000|2025-01-13 09:43:20|113021|112971|113033.8|112956.4|113034.8|112971|113015.1|112956.2|17
1736761410000|2025-01-13 09:43:30|113034.1|112956.8|113022.5|112947.9|113045.2|112963.1|113022.5|112947.9|17
1736761420000|2025-01-13 09:43:40|113021.2|112948.4|113008.1|112958.1|113021.5|112961.2|113008.1|112948.4|8
1736761430000|2025-01-13 09:43:50|113008.4|112958.4|113010|112960|113038.9|112969.3|113008.4|112958.2|15
1736761440000|2025-01-13 09:44:00|113008.6|112958.6|113003|112928.9|113021.2|112958.6|112999.3|112917.4|28
1736761450000|2025-01-13 09:44:10|112993.2|112924.1|113007|112957|113022.2|112960.6|112993.2|112924.1|26
1736761460000|2025-01-13 09:44:20|113004.9|112954.9|112995.2|112945.2|113022.5|112954.9|112990.8|112924.5|29
1736761470000|2025-01-13 09:44:30|113023.7|112941.3|113011.4|112926.1|113023.7|112945.2|112990.8|112920.4|17
1736761480000|2025-01-13 09:44:40|113010.3|112927.6|113006.9|112935.7|113010.5|112935.7|113005.3|112927.6|16
1736761490000|2025-01-13 09:44:50|113009.1|112938|113006.5|112929.7|113023.8|112940|113005.1|112929.7|17
1736761500000|2025-01-13 09:45:00|113004.4|112927.7|112997.3|112924.8|113023|112927.7|112995.4|112905.9|28
1736761510000|2025-01-13 09:45:10|113004.9|112915.5|112992.1|112907.4|113005.7|112934.9|112984.9|112905.2|8
1736761520000|2025-01-13 09:45:20|113005.1|112907.5|113001.5|112909.1|113007.6|112927.3|112971.9|112895.8|25
1736761530000|2025-01-13 09:45:30|113001.7|112909.4|112996.4|112911.5|113003.8|112911.9|112990.2|112893.8|20
1736761540000|2025-01-13 09:45:40|112996|112911.2|112999.7|112908.2|113010.3|112923.1|112973.1|112899.9|23
1736761550000|2025-01-13 09:45:50|112999.1|112908.3|112999.2|112907.3|113003.3|112910.6|112997.8|112907.3|11
1736761560000|2025-01-13 09:46:00|112994.8|112905.2|112989.3|112894.4|112999.1|112905.7|112982.5|112885|19
1736761570000|2025-01-13 09:46:10|112988.3|112894.8|112969.7|112886.3|112990|112906.7|112969.3|112883.4|16
1736761580000|2025-01-13 09:46:20|112970|112886.6|112970.7|112877.8|112977.3|112908.2|112955.2|112877.7|18
1736761590000|2025-01-13 09:46:30|112971.3|112878.5|112954.6|112872.4|112971.3|112888.9|112953.7|112871.3|21
1736761600000|2025-01-13 09:46:40|112953.7|112872.2|112951.5|112876|112953.9|112877|112940.2|112856.2|31
1736761610000|2025-01-13 09:46:50|112949.2|112874|112922.5|112872.5|112951|112881.9|112922.5|112862.5|30
1736761620000|2025-01-13 09:47:00|112923.7|112873.7|112927.8|112853.2|112934.3|112873.7|112908.6|112844.8|31
1736761630000|2025-01-13 09:47:10|112926.9|112850.2|112928.6|112878.6|112937.7|112879.5|112914|112850.2|27
1736761640000|2025-01-13 09:47:20|112930|112880|112945.6|112864.8|112947.8|112880|112918.9|112843.8|44
1736761650000|2025-01-13 09:47:30|112948.2|112866.4|112936.4|112862.2|112948.2|112868|112933.5|112850.4|29
1736761660000|2025-01-13 09:47:40|112935.8|112854|112933.7|112855.4|112935.8|112874|112924|112851.4|28
1736761670000|2025-01-13 09:47:50|112924|112874|112931.3|112853.5|112942.2|112874|112910.7|112843.6|27
1736761680000|2025-01-13 09:48:00|112929.1|112859.9|112911.8|112861.8|112936.1|112872.6|112911.8|112853.5|25
1736761690000|2025-01-13 09:48:10|112917.3|112867.3|112921.8|112871.8|112921.8|112871.8|112914.3|112864.3|14
1736761700000|2025-01-13 09:48:20|112923|112873|112922.6|112872.6|112931|112881|112918.8|112868.8|24
1736761710000|2025-01-13 09:48:30|112924|112874|112919.6|112869.6|112925.5|112875.5|112913.8|112863.8|33
1736761720000|2025-01-13 09:48:40|112919.7|112869.7|112923.8|112873.8|112926.2|112876.2|112912.9|112862.9|25
1736761730000|2025-01-13 09:48:50|112922.4|112872.4|112917.7|112867.7|112924.4|112874.4|112914.7|112864.7|37
1736761740000|2025-01-13 09:49:00|112925.5|112875.5|112916.9|112866.9|112925.5|112875.5|112913.5|112863.5|29
1736761750000|2025-01-13 09:49:10|112916.8|112866.8|112921.3|112871.3|112921.3|112871.3|112914.2|112864.2|15
1736761760000|2025-01-13 09:49:20|112921.2|112871.2|112916.8|112866.8|112923.8|112873.8|112916.8|112866.8|13
1736761770000|2025-01-13 09:49:30|112916.5|112866.5|112917.8|112867.8|112920.6|112870.6|112912.6|112862.6|27
1736761780000|2025-01-13 09:49:40|112917|112867|112921.7|112871.7|112922.9|112872.9|112906|112856|25
1736761790000|2025-01-13 09:49:50|112917.4|112867.4|112928|112857.3|112940.8|112884.7|112917.4|112853.4|33
1736761800000|2025-01-13 09:50:00|112929.1|112857.7|112936.1|112886.1|112936.1|112886.1|112918|112857.7|28
1736761810000|2025-01-13 09:50:10|112933.9|112883.9|112921|112871|112942.1|112886.9|112920.2|112870.2|36
1736761820000|2025-01-13 09:50:20|112921.4|112871.4|112920.7|112870.7|112922|112872|112917.6|112867.6|19
1736761830000|2025-01-13 09:50:30|112921.5|112871.5|112925.5|112875.5|112930.7|112880.7|112921.5|112871.5|27
1736761840000|2025-01-13 09:50:40|112924.1|112874.1|112922.2|112872.2|112939.4|112889.4|112919.2|112869.2|38
1736761850000|2025-01-13 09:50:50|112923.6|112873.6|112921.3|112871.3|112924.9|112874.9|112919|112869|23
1736761860000|2025-01-13 09:51:00|112921.4|112871.4|112922.3|112872.3|112923.9|112873.9|112917|112867|29
1736761870000|2025-01-13 09:51:10|112921|112871|112928|112878|112929.2|112879.2|112920.4|112870.4|31
1736761880000|2025-01-13 09:51:20|112938.5|112888.5|112937.2|112887.2|112943.7|112893.7|112930.7|112880.7|39
1736761890000|2025-01-13 09:51:30|112937.4|112887.4|112945.3|112895.3|112948.8|112898.8|112935.6|112885.6|26
1736761900000|2025-01-13 09:51:40|112947.1|112897.1|112946.7|112896.7|112950.7|112900.7|112939.6|112889.6|32
1736761910000|2025-01-13 09:51:50|112945.6|112895.6|112947|112897|112958.5|112908.5|112945.6|112895.6|24
1736761920000|2025-01-13 09:52:00|112948|112898|112944.9|112894.9|112948.3|112898.3|112936.5|112886.5|32
1736761930000|2025-01-13 09:52:10|112944.5|112894.5|112956.3|112906.3|112959.7|112909.7|112944.5|112894.5|36
1736761940000|2025-01-13 09:52:20|112955.7|112905.7|112948.4|112898.4|112955.7|112905.7|112947.7|112897.7|11
1736761950000|2025-01-13 09:52:30|112949.8|112899.8|112996.7|112946.7|113004.7|112946.7|112949.8|112899.8|40
1736761960000|2025-01-13 09:52:40|112997.5|112947.5|112988.1|112938.1|113003.5|112953.5|112987.5|112927.1|35
1736761970000|2025-01-13 09:52:50|112986.7|112936.7|112974.1|112902.8|112991.3|112938.2|112963|112902.8|23
1736761980000|2025-01-13 09:53:00|112973.9|112902.4|112971.4|112921.4|112975|112921.4|112959.8|112902.4|19
1736761990000|2025-01-13 09:53:10|112984.9|112909.6|113006.6|112934.4|113007|112943.2|112969.8|112909.6|32
1736762000000|2025-01-13 09:53:20|113005.8|112934.6|113002.8|112952.8|113005.8|112955.6|112980.6|112934.6|23
1736762010000|2025-01-13 09:53:30|113002.4|112952.4|113006.4|112956.4|113016.5|112960.9|113002.4|112941.1|25
1736762020000|2025-01-13 09:53:40|113004.3|112954.3|112997.6|112947.6|113012|112962|112997.6|112947.6|47
1736762030000|2025-01-13 09:53:50|112997.1|112947.1|113014.9|112964.9|113014.9|112964.9|112994.9|112944.9|36
1736762040000|2025-01-13 09:54:00|113016.3|112966.3|113008.6|112958.6|113016.3|112966.3|113005.8|112955.8|33
1736762050000|2025-01-13 09:54:10|113005.8|112955.8|113008.2|112958.2|113023.6|112973.6|113005.8|112955.8|38
1736762060000|2025-01-13 09:54:20|113004.9|112954.9|113015.3|112965.3|113016.3|112966.3|113004.9|112954.9|24
1736762070000|2025-01-13 09:54:30|113009|112959|113014.9|112944|113016.7|112966.7|112981.6|112941.3|31
1736762080000|2025-01-13 09:54:40|113000.4|112950.4|113005.5|112955.5|113012.1|112962.1|113000.4|112950.4|20
1736762090000|2025-01-13 09:54:50|113003.8|112953.8|113009.3|112959.3|113013.8|112963.8|112999.5|112949.5|24
1736762100000|2025-01-13 09:55:00|113008.7|112958.7|113009.4|112959.4|113016.5|112966.5|113008.7|112958.7|21
1736762110000|2025-01-13 09:55:10|113008.6|112958.6|113014.5|112964.5|113019.2|112969.2|113008.6|112958.6|25
1736762120000|2025-01-13 09:55:20|113013.3|112963.3|113015|112965|113017.3|112967.3|113013|112963|15
1736762130000|2025-01-13 09:55:30|113013.5|112963.5|113034.9|112984.9|113034.9|112984.9|113013.5|112963.5|35
1736762140000|2025-01-13 09:55:40|113031.1|112981.1|113025|112975|113040.3|112990.3|113025|112975|50
1736762150000|2025-01-13 09:55:50|113027.8|112977.8|113027.9|112977.9|113031.1|112981.1|113021.3|112971.3|38
1736762160000|2025-01-13 09:56:00|113031.1|112981.1|113032.3|112982.3|113035.8|112985.8|113026.9|112976.9|37
1736762170000|2025-01-13 09:56:10|113036.4|112986.4|113041.9|112991.9|113048.1|112998.1|113035|112985|41
1736762180000|2025-01-13 09:56:20|113046.6|112996.6|113030.6|112980.6|113046.6|112996.6|113029.5|112979.5|51
1736762190000|2025-01-13 09:56:30|113036.9|112986.9|113033|112983|113039.7|112989.7|113024.4|112974.4|39
1736762200000|2025-01-13 09:56:40|113031.8|112981.8|113028.7|112978.7|113038.8|112988.8|113026.9|112976.9|24
1736762210000|2025-01-13 09:56:50|113029.6|112979.6|113024.7|112974.7|113039.9|112989.9|113024.7|112974.7|25
1736762220000|2025-01-13 09:57:00|113023.3|112973.3|113014.4|112964.4|113027.1|112977.1|113013.4|112963.4|33
1736762230000|2025-01-13 09:57:10|113011.9|112961.9|112996.8|112946.8|113011.9|112961.9|112994.8|112944.8|25
1736762240000|2025-01-13 09:57:20|112993.5|112943.5|112967.2|112917.2|112995.6|112945.6|112967.2|112917.2|42
1736762250000|2025-01-13 09:57:30|112967.4|112917.4|112962.9|112937.9|112981.9|112942.3|112962.9|112917|47
1736762260000|2025-01-13 09:57:40|112963.6|112938.6|112979.5|112929.5|112986.1|112942.7|112963.6|112927.6|24
1736762270000|2025-01-13 09:57:50|112978|112928|112976.2|112926.2|112978.9|112928.9|112975.5|112925.5|17
1736762280000|2025-01-13 09:58:00|112976|112926|112974.7|112924.7|112978|112928|112970.2|112920.2|20
1736762290000|2025-01-13 09:58:10|112971.7|112921.7|112974.5|112924.5|112977.3|112927.3|112971.7|112921.7|13
1736762300000|2025-01-13 09:58:20|112974.7|112924.7|112990.7|112940.7|112995.9|112945.9|112969.5|112919.5|25
1736762310000|2025-01-13 09:58:30|112990.1|112940.1|112994.9|112944.9|112996.8|112946.8|112988.4|112938.4|17
1736762320000|2025-01-13 09:58:40|112996.3|112946.3|112999|112949|113003.8|112953.8|112995.3|112945.3|17
1736762330000|2025-01-13 09:58:50|112997.5|112947.5|112995.7|112945.7|113002.4|112952.4|112994.4|112944.4|23
1736762340000|2025-01-13 09:59:00|113007.2|112935.7|113005.3|112930|113013.1|112939.5|112998.8|112924|24
1736762350000|2025-01-13 09:59:10|113004.3|112929.3|112996.2|112946.2|113007|112946.2|112989.8|112927|29
1736762360000|2025-01-13 09:59:20|112995.4|112945.4|112994.4|112944.4|112999.2|112949.2|112992.2|112942.2|31
1736762370000|2025-01-13 09:59:30|112995.2|112945.2|112993.3|112943.3|112997.4|112947.4|112989.9|112939.9|21
1736762380000|2025-01-13 09:59:40|112991.9|112941.9|112992|112942|112992|112942|112988.1|112938.1|18
1736762390000|2025-01-13 09:59:50|112992.2|112942.2|112992.7|112942.7|112997.7|112947.7|112986.2|112936.2|28
1736762400000|2025-01-13 10:00:00|112991|112941|112986.3|112936.3|112991|112941|112979.2|112929.2|33
1736762410000|2025-01-13 10:00:10|112987.5|112937.5|112948.5|112898.5|112987.5|112937.5|112944.7|112894.7|43
1736762420000|2025-01-13 10:00:20|112949.4|112899.4|112949.8|112899.8|112953.9|112903.9|112936.9|112886.9|25
1736762430000|2025-01-13 10:00:30|112950.9|112900.9|112969.1|112919.1|112970.6|112920.6|112949.8|112899.8|48
1736762440000|2025-01-13 10:00:40|112968.1|112918.1|112965.1|112915.1|112970.5|112934.4|112953|112905.9|46
1736762450000|2025-01-13 10:00:50|112959.1|112909.1|112966.4|112916.4|112966.4|112920|112945|112897|47
1736762460000|2025-01-13 10:01:00|112959.2|112909.2|112954.6|112904.6|112969.7|112919.7|112932.6|112888.4|54
1736762470000|2025-01-13 10:01:10|112954.5|112904.5|112940.8|112915.8|112955.8|112915.8|112938.6|112897.7|36
1736762480000|2025-01-13 10:01:20|112949.7|112899.7|112952.2|112902.2|112954.5|112913.3|112938.3|112897.8|30
1736762490000|2025-01-13 10:01:30|112950.4|112900.4|112953|112903|112955.3|112905.3|112949.8|112899.8|25
1736762500000|2025-01-13 10:01:40|112954.4|112904.4|112948.8|112898.8|112955.9|112920.1|112934.7|112894|39
1736762510000|2025-01-13 10:01:50|112949.3|112899.3|112957.9|112907.9|112960.5|112910.5|112948.8|112898.8|26
1736762520000|2025-01-13 10:02:00|112958.8|112908.8|112975.2|112925.2|112980.3|112930.3|112958.8|112908.8|40
1736762530000|2025-01-13 10:02:10|112974.4|112924.4|112967.2|112917.2|112974.7|112924.7|112963.6|112913.6|27
1736762540000|2025-01-13 10:02:20|112967.4|112917.4|112952.4|112927.4|112968.3|112928.2|112951.2|112908.7|25
1736762550000|2025-01-13 10:02:30|112959.7|112909.7|112970.5|112920.5|112974.5|112924.5|112958.1|112908.1|23
1736762560000|2025-01-13 10:02:40|112969.8|112919.8|112953.8|112903.8|112974.6|112924.6|112953.2|112903.2|46
1736762570000|2025-01-13 10:02:50|112954.4|112904.4|112942.2|112892.2|112954.4|112904.4|112940.7|112890.7|28
1736762580000|2025-01-13 10:03:00|112943.3|112893.3|112953.1|112903.1|112954.5|112903.1|112938.8|112883.1|34
1736762590000|2025-01-13 10:03:10|112955|112905|112951.4|112901.4|112955.1|112905.1|112946.9|112896.9|20
1736762600000|2025-01-13 10:03:20|112952.7|112902.7|112942.5|112917.5|112958.7|112919.5|112942.5|112898.5|27
1736762610000|2025-01-13 10:03:30|112956.1|112906.1|112953.7|112903.7|112981.7|112931.7|112953.4|112903.4|26
1736762620000|2025-01-13 10:03:40|112955.1|112905.1|112950.2|112900.2|112961.2|112911.2|112949.3|112899.3|13
1736762630000|2025-01-13 10:03:50|112951.4|112901.4|112946.9|112896.9|112959.8|112909.8|112945.3|112895.3|45
1736762640000|2025-01-13 10:04:00|112947.6|112897.6|112954.1|112904.1|112956.7|112906.7|112947.6|112897.6|31
1736762650000|2025-01-13 10:04:10|112954.7|112904.7|112951.2|112901.2|112969.4|112920.7|112944.3|112901.2|38
1736762660000|2025-01-13 10:04:20|112956.8|112906.8|112956|112906|112957.9|112926.8|112945.2|112899.4|23
1736762670000|2025-01-13 10:04:30|112959.3|112909.3|112961.8|112911.8|112968.4|112918.4|112955.3|112905.3|38
1736762680000|2025-01-13 10:04:40|112961.7|112911.7|112948.8|112923.8|112964|112923.8|112945.3|112905.1|34
1736762690000|2025-01-13 10:04:50|112959.4|112909.4|112958.3|112908.3|112963|112913|112956.2|112906.2|22
1736762700000|2025-01-13 10:05:00|112958.7|112908.7|112960.4|112910.4|112971.4|112921.4|112957|112907|25
1736762710000|2025-01-13 10:05:10|112961.5|112911.5|112950.6|112900.6|112966.3|112916.3|112950.6|112900.6|35
1736762720000|2025-01-13 10:05:20|112950.4|112900.4|112961.2|112911.2|112969.9|112935.7|112950.4|112900.4|36
1736762730000|2025-01-13 10:05:30|112961.8|112911.8|112968.2|112918.2|112968.2|112918.2|112953.2|112903.2|28
1736762740000|2025-01-13 10:05:40|112959.8|112909.8|112967.8|112917.8|112969.3|112931|112954.5|112908.9|14
1736762750000|2025-01-13 10:05:50|112958.9|112908.9|112980.3|112930.3|112982.8|112937.7|112956.6|112908.9|26
1736762760000|2025-01-13 10:06:00|112960.6|112910.6|112951.9|112901.9|112967.6|112917.8|112942.2|112901.9|39
1736762770000|2025-01-13 10:06:10|112954|112904|112954.3|112904.3|112955|112905|112951.6|112901.6|21
1736762780000|2025-01-13 10:06:20|112953.5|112903.5|112942.5|112892.5|112953.5|112903.5|112936.3|112886.3|38
1736762790000|2025-01-13 10:06:30|112936.7|112886.7|112928.9|112878.9|112943.5|112901.5|112920.4|112878.9|26
1736762800000|2025-01-13 10:06:40|112930.3|112880.3|112922.2|112872.2|112930.3|112880.3|112918.9|112868.9|25
1736762810000|2025-01-13 10:06:50|112922.6|112872.6|112902.7|112852.7|112922.6|112872.6|112902.7|112852.7|20
1736762820000|2025-01-13 10:07:00|112903.4|112853.4|112907.2|112857.2|112910.2|112860.2|112902.7|112852.7|17
1736762830000|2025-01-13 10:07:10|112911|112861|112905.3|112855.3|112911|112861|112900.1|112850.1|27
1736762840000|2025-01-13 10:07:20|112904|112854|112892.2|112867.2|112907.1|112873.6|112890.9|112846.5|39
1736762850000|2025-01-13 10:07:30|112891.3|112866.3|112905|112855|112907.4|112866.3|112888.9|112845.7|19
1736762860000|2025-01-13 10:07:40|112907.3|112857.3|112907.1|112857.1|112912.7|112862.7|112905|112855|17
1736762870000|2025-01-13 10:07:50|112908.3|112858.3|112910.6|112860.6|112913.8|112863.8|112905.1|112855.1|25
1736762880000|2025-01-13 10:08:00|112912.1|112862.1|112904|112879|112921.2|112879|112904|112860.6|37
1736762890000|2025-01-13 10:08:10|112899.3|112874.3|112907.6|112857.6|112916.5|112883.8|112899.3|112856.3|30
1736762900000|2025-01-13 10:08:20|112906.3|112856.3|112917|112867|112918.6|112868.6|112906.3|112856.3|17
1736762910000|2025-01-13 10:08:30|112917.8|112867.8|112916.1|112866.1|112921.7|112872.5|112897.5|112858.2|18
1736762920000|2025-01-13 10:08:40|112916.5|112866.5|112915.6|112865.6|112921.6|112871.6|112906|112856|21
1736762930000|2025-01-13 10:08:50|112915.9|112865.9|112926.5|112876.5|112926.5|112876.5|112913.7|112863.7|30
1736762940000|2025-01-13 10:09:00|112923.3|112873.3|112923.4|112873.4|112923.4|112873.4|112917.3|112867.3|21
1736762950000|2025-01-13 10:09:10|112920.8|112870.8|112931.5|112881.5|112937.3|112887.3|112920.2|112870.2|54
1736762960000|2025-01-13 10:09:20|112932.9|112882.9|112928.4|112878.4|112940.9|112890.9|112928.4|112878.4|28
1736762970000|2025-01-13 10:09:30|112927.5|112877.5|112924.6|112899.6|112934.8|112902.7|112921.3|112877.2|24
1736762980000|2025-01-13 10:09:40|112923.4|112898.4|112906.8|112881.8|112933.3|112898.4|112906.8|112863.8|23
1736762990000|2025-01-13 10:09:50|112904.5|112879.5|112918.3|112868.3|112923.7|112881.8|112904.5|112861.8|34
1736763000000|2025-01-13 10:10:00|112915.2|112865.2|112915|112865|112926.9|112876.9|112909.5|112859.5|32
1736763010000|2025-01-13 10:10:10|112913.2|112863.2|112886.6|112836.6|112913.2|112879.8|112881.7|112831.7|35
1736763020000|2025-01-13 10:10:20|112881.7|112831.7|112878|112828|112882.7|112832.7|112872.9|112822.9|51
1736763030000|2025-01-13 10:10:30|112878.2|112828.2|112882.2|112832.2|112884.8|112834.8|112877.9|112827.9|27
1736763040000|2025-01-13 10:10:40|112883.2|112833.2|112881.8|112831.8|112883.4|112833.4|112878|112828|28
1736763050000|2025-01-13 10:10:50|112883.4|112833.4|112883.8|112833.8|112884|112834|112882.3|112832.3|20
1736763060000|2025-01-13 10:11:00|112885|112835|112859.7|112834.7|112888.5|112838.5|112859.7|112822|36
1736763070000|2025-01-13 10:11:10|112858.6|112833.6|112872.3|112822.3|112884.1|112836|112855.7|112818.2|17
1736763080000|2025-01-13 10:11:20|112873.5|112823.5|112873|112823|112874.7|112824.7|112872|112822|17
1736763090000|2025-01-13 10:11:30|112873.1|112823.1|112867.9|112817.9|112874.6|112824.6|112867.8|112817.8|20
1736763100000|2025-01-13 10:11:40|112863.2|112813.2|112861.3|112836.3|112869.2|112840.7|112858.5|112809.9|23
1736763110000|2025-01-13 10:11:50|112865.7|112840.7|112866|112816|112874.2|112840.7|112861.3|112816|17
1736763120000|2025-01-13 10:12:00|112868.2|112818.2|112871|112821|112874|112843.8|112860.3|112812.9|36
1736763130000|2025-01-13 10:12:10|112865.7|112815.7|112863.4|112813.4|112869.7|112819.7|112860.8|112810.8|17
1736763140000|2025-01-13 10:12:20|112865.3|112815.3|112866.8|112816.8|112872.9|112822.9|112863.1|112813.1|25
1736763150000|2025-01-13 10:12:30|112867.7|112817.7|112863.5|112813.5|112870.2|112835.7|112855.5|112813|24
1736763160000|2025-01-13 10:12:40|112868.6|112818.6|112862.7|112837.7|112874.3|112841.9|112862.7|112815.4|28
1736763170000|2025-01-13 10:12:50|112866.9|112841.9|112866.6|112816.6|112873.4|112841.9|112855.3|112811.2|32
1736763180000|2025-01-13 10:13:00|112870.5|112820.5|112856|112806|112870.5|112820.5|112856|112806|30
1736763190000|2025-01-13 10:13:10|112856.9|112806.9|112856.3|112806.3|112859.4|112809.4|112855.7|112805.7|23
1736763200000|2025-01-13 10:13:20|112856.1|112806.1|112858.3|112808.3|112863.6|112813.6|112856.1|112806.1|27
1736763210000|2025-01-13 10:13:30|112860.6|112810.6|112849.6|112824.6|112863.8|112824.6|112844.4|112806.8|32
1736763220000|2025-01-13 10:13:40|112844.4|112819.4|112857|112807|112862.7|112822.7|112839.9|112803.9|28
1736763230000|2025-01-13 10:13:50|112859.1|112809.1|112853.5|112803.5|112859.1|112809.1|112851.2|112801.2|30
1736763240000|2025-01-13 10:14:00|112854.6|112804.6|112842.4|112817.4|112857.1|112822.4|112842.4|112797.7|19
1736763250000|2025-01-13 10:14:10|112847.1|112822.1|112859.6|112809.6|112866.5|112822.1|112842.4|112806.8|29
1736763260000|2025-01-13 10:14:20|112855.1|112805.1|112869.6|112819.6|112877|112842.3|112850.8|112804.2|22
1736763270000|2025-01-13 10:14:30|112858.9|112833.9|112856|112806|112876|112837.7|112845.7|112806|36
1736763280000|2025-01-13 10:14:40|112858|112808|112848.2|112798.2|112858|112808|112845.9|112795.9|30
1736763290000|2025-01-13 10:14:50|112848|112798|112845.5|112795.5|112850.5|112800.5|112845.3|112795.3|21
1736763300000|2025-01-13 10:15:00|112846.2|112796.2|112849.1|112799.1|112853.9|112803.9|112845.4|112795.4|22
1736763310000|2025-01-13 10:15:10|112846|112796|112840.8|112790.8|112848.4|112812.4|112832.5|112789.5|24
1736763320000|2025-01-13 10:15:20|112842.1|112792.1|112834.8|112809.8|112845|112809.8|112832.5|112788|38
1736763330000|2025-01-13 10:15:30|112832.7|112807.7|112833|112808|112854.3|112813.1|112832.7|112791.3|21
1736763340000|2025-01-13 10:15:40|112838.1|112813.1|112846|112796|112848.3|112813.3|112827.8|112796|23
1736763350000|2025-01-13 10:15:50|112845.3|112795.3|112852.4|112802.4|112852.4|112802.4|112841.2|112791.2|29
1736763360000|2025-01-13 10:16:00|112851.1|112801.1|112863.7|112813.7|112864.8|112824.1|112849.1|112799.7|26
1736763370000|2025-01-13 10:16:10|112862.9|112812.9|112867.9|112817.9|112869.8|112819.8|112857.3|112807.3|23
1736763380000|2025-01-13 10:16:20|112869.4|112819.4|112864|112814|112869.4|112819.4|112861.5|112811.5|23
1736763390000|2025-01-13 10:16:30|112864.3|112814.3|112856.9|112806.9|112866.3|112816.3|112851.2|112801.2|21
1736763400000|2025-01-13 10:16:40|112857.9|112807.9|112855.7|112805.7|112867.2|112809.3|112848.1|112795.2|22
1736763410000|2025-01-13 10:16:50|112863.5|112813.5|112860.7|112810.7|112865.2|112815.2|112852.7|112802.7|19
1736763420000|2025-01-13 10:17:00|112861.9|112811.9|112875.6|112850.6|112885.4|112855.3|112861.9|112811.9|35
1736763430000|2025-01-13 10:17:10|112881.6|112856.6|112887.6|112837.6|112890.1|112856.6|112872.9|112831.7|42
1736763440000|2025-01-13 10:17:20|112893.6|112821|112874.9|112801.3|112893.6|112837.6|112868.3|112799.3|28
1736763450000|2025-01-13 10:17:30|112873.9|112800.2|112859.2|112834.2|112874.6|112835.4|112858.8|112800.2|18
1736763460000|2025-01-13 10:17:40|112860.4|112835.4|112866|112816|112870|112835.4|112855.1|112809|17
1736763470000|2025-01-13 10:17:50|112866.1|112816.1|112874.7|112824.7|112875|112825|112866.1|112816.1|15
1736763480000|2025-01-13 10:18:00|112875.2|112825.2|112874.9|112824.9|112876.9|112826.9|112874.3|112824.3|32
1736763490000|2025-01-13 10:18:10|112875.9|112825.9|112861.5|112836.5|112876.4|112842.2|112856.9|112812.2|20
1736763500000|2025-01-13 10:18:20|112865.5|112840.5|112866.9|112841.9|112882.5|112843.1|112861.5|112822.4|18
1736763510000|2025-01-13 10:18:30|112877.1|112852.1|112861.2|112836.2|112877.1|112852.1|112859.9|112820.6|21
1736763520000|2025-01-13 10:18:40|112859.9|112834.9|112868.4|112818.4|112869.7|112836.1|112859.7|112816.8|14
1736763530000|2025-01-13 10:18:50|112869.5|112819.5|112865.1|112840.1|112875.1|112844.9|112861.5|112818.8|12
1736763540000|2025-01-13 10:19:00|112869.9|112844.9|112884.2|112834.2|112884.2|112844.9|112861.1|112826.2|19
1736763550000|2025-01-13 10:19:10|112885.4|112835.4|112898.4|112848.4|112898.4|112848.4|112885.4|112823.8|30
1736763560000|2025-01-13 10:19:20|112900.2|112850.2|112904.6|112854.6|112904.7|112867.1|112884.4|112840.7|34
1736763570000|2025-01-13 10:19:30|112904.7|112854.7|112893.7|112843.7|112907.4|112861.5|112886|112836|20
1736763580000|2025-01-13 10:19:40|112894.8|112844.8|112860.1|112810.1|112894.8|112844.8|112857|112810.1|25
1736763590000|2025-01-13 10:19:50|112860.3|112810.3|112841.7|112791.7|112860.3|112811.5|112831|112787.7|32
1736763600000|2025-01-13 10:20:00|112845.6|112795.6|112830.5|112780.5|112847.4|112797.4|112830.5|112780.5|18
1736763610000|2025-01-13 10:20:10|112831.8|112781.8|112835|112785|112839.9|112789.9|112831.8|112781.8|14
1736763620000|2025-01-13 10:20:20|112835.3|112785.3|112822.1|112772.1|112839.5|112789.5|112822.1|112772.1|24
1736763630000|2025-01-13 10:20:30|112826.2|112776.2|112831.8|112781.8|112836.1|112786.1|112817.2|112767.2|17
1736763640000|2025-01-13 10:20:40|112831|112781|112837.3|112787.3|112837.3|112787.3|112829.5|112779.5|7
1736763650000|2025-01-13 10:20:50|112838.2|112788.2|112854.2|112804.2|112854.2|112822|112830.3|112783.9|23
1736763660000|2025-01-13 10:21:00|112864.4|112814.4|112841.8|112791.8|112864.4|112825.4|112840.3|112791.8|20
1736763670000|2025-01-13 10:21:10|112843|112793|112846.8|112768.2|112849.7|112794.8|112836.2|112768.1|22
1736763680000|2025-01-13 10:21:20|112837.2|112787.2|112827.8|112777.8|112842|112787.9|112827.8|112759.7|17
1736763690000|2025-01-13 10:21:30|112807.2|112757.2|112794.3|112744.3|112807.2|112757.2|112788.5|112738.5|30
1736763700000|2025-01-13 10:21:40|112792.9|112742.9|112808|112758|112809.2|112759.2|112792.6|112742.6|15
1736763710000|2025-01-13 10:21:50|112810.1|112760.1|112813.7|112763.7|112813.7|112763.7|112804|112754|7
1736763720000|2025-01-13 10:22:00|112812.7|112762.7|112779.2|112729.2|112812.7|112762.7|112776.8|112726.8|29
1736763730000|2025-01-13 10:22:10|112776.6|112726.6|112779.9|112729.9|112780.4|112730.4|112771.4|112721.4|26
1736763740000|2025-01-13 10:22:20|112779|112729|112773|112723|112779|112729|112773|112723|11
1736763750000|2025-01-13 10:22:30|112772.4|112722.4|112777.3|112727.3|112779.2|112729.2|112772.4|112722.4|12
1736763760000|2025-01-13 10:22:40|112775.5|112725.5|112782.8|112732.8|112783.2|112733.2|112775.5|112725.5|11
1736763770000|2025-01-13 10:22:50|112781.9|112731.9|112781|112731|112781.9|112731.9|112774.1|112724.1|20
1736763780000|2025-01-13 10:23:00|112781.9|112731.9|112781.1|112731.1|112782.4|112732.4|112780.2|112730.2|8
1736763790000|2025-01-13 10:23:10|112781.8|112731.8|112781.1|112731.1|112781.8|112731.8|112777.6|112727.6|7
1736763800000|2025-01-13 10:23:20|112781.4|112731.4|112765.7|112715.7|112785.7|112735.7|112764.8|112714.8|23
1736763810000|2025-01-13 10:23:30|112765.6|112715.6|112764.1|112714.1|112765.8|112715.8|112763.3|112713.3|15
1736763820000|2025-01-13 10:23:40|112763.4|112713.4|112764|112714|112766.5|112716.5|112763|112713|14
1736763830000|2025-01-13 10:23:50|112765.2|112715.2|112784.3|112734.3|112784.3|112734.3|112765.2|112715.2|30
1736763840000|2025-01-13 10:24:00|112783.1|112733.1|112787.7|112737.7|112793.6|112743.6|112782.3|112732.3|21
1736763850000|2025-01-13 10:24:10|112791.9|112741.9|112792.4|112742.4|112794.2|112744.2|112787.4|112737.4|41
1736763860000|2025-01-13 10:24:20|112790.1|112740.1|112782.6|112732.6|112792.4|112742.4|112780.1|112730.1|30
1736763870000|2025-01-13 10:24:30|112780.2|112730.2|112788.3|112738.3|112790.4|112749.2|112770.3|112730.2|38
1736763880000|2025-01-13 10:24:40|112776.4|112751.4|112798.7|112748.7|112799|112756.4|112775.8|112740.3|40
1736763890000|2025-01-13 10:24:50|112800.5|112750.5|112788.9|112738.9|112800.5|112750.5|112788.9|112738.9|34
1736763900000|2025-01-13 10:25:00|112790.4|112740.4|112796.3|112746.3|112797.8|112747.8|112790.4|112740.4|18
1736763910000|2025-01-13 10:25:10|112797.3|112747.3|112796.3|112746.3|112799.9|112749.9|112792.8|112742.8|33
1736763920000|2025-01-13 10:25:20|112795.1|112745.1|112776.7|112751.7|112795.1|112754.6|112776|112735.7|17
1736763930000|2025-01-13 10:25:30|112777.5|112752.5|112777.9|112752.9|112778.3|112753.3|112774.1|112749.1|13
1736763940000|2025-01-13 10:25:40|112778.8|112753.8|112796.5|112746.5|112809.4|112766.3|112776.6|112746.5|21
1736763950000|2025-01-13 10:25:50|112797|112747|112788.2|112738.2|112797.1|112747.1|112788|112738|20
1736763960000|2025-01-13 10:26:00|112787.7|112737.7|112787.2|112737.2|112789.8|112739.8|112784.2|112734.2|22
1736763970000|2025-01-13 10:26:10|112788.3|112738.3|112786.8|112761.8|112803.6|112762.6|112785.9|112738.3|26
1736763980000|2025-01-13 10:26:20|112787.7|112762.7|112782.2|112757.2|112790.8|112765.8|112780.9|112755.9|18
1736763990000|2025-01-13 10:26:30|112780.2|112755.2|112795.8|112745.8|112798.4|112757.2|112780.2|112740.6|16
1736764000000|2025-01-13 10:26:40|112795|112745|112797.9|112747.9|112801.4|112751.4|112788.4|112738.4|23
1736764010000|2025-01-13 10:26:50|112802.1|112752.1|112797.8|112747.8|112802.1|112752.1|112793.5|112743.5|23
1736764020000|2025-01-13 10:27:00|112795.6|112745.6|112798.4|112748.4|112802.9|112752.9|112795.6|112745.6|12
1736764030000|2025-01-13 10:27:10|112797.6|112747.6|112792.9|112742.9|112804.9|112755.7|112780.7|112742.8|26
1736764040000|2025-01-13 10:27:20|112792.6|112742.6|112798|112748|112803.6|112757|112781.5|112741|27
1736764050000|2025-01-13 10:27:30|112799.4|112749.4|112784.4|112759.4|112802.8|112763.5|112783.5|112743.5|24
1736764060000|2025-01-13 10:27:40|112784|112759|112805.2|112755.2|112809.8|112773.9|112780|112748.9|28
1736764070000|2025-01-13 10:27:50|112805.5|112755.5|112797.8|112747.8|112805.5|112755.5|112796.8|112746.8|16
1736764080000|2025-01-13 10:28:00|112797.1|112747.1|112796.5|112746.5|112802.7|112752.7|112793.4|112743.4|13
1736764090000|2025-01-13 10:28:10|112796.9|112746.9|112804.3|112754.3|112805.3|112757.6|112782.6|112746.9|21
1736764100000|2025-01-13 10:28:20|112804.4|112754.4|112794.1|112744.1|112809.8|112766.2|112791.2|112744.1|32
1736764110000|2025-01-13 10:28:30|112793.2|112743.2|112793.1|112743.1|112802.2|112752.2|112793.1|112743.1|20
1736764120000|2025-01-13 10:28:40|112794|112744|112804.2|112754.2|112805.2|112755.2|112794|112744|23
1736764130000|2025-01-13 10:28:50|112804.9|112754.9|112786.5|112761.5|112809.4|112772.7|112786.5|112746.1|30
1736764140000|2025-01-13 10:29:00|112803.5|112753.5|112801.8|112751.8|112808.1|112760.7|112782.9|112744.1|33
1736764150000|2025-01-13 10:29:10|112802.8|112752.8|112802.9|112752.9|112808.7|112763.4|112788.4|112751.3|24
1736764160000|2025-01-13 10:29:20|112802.5|112752.5|112785.5|112760.5|112805.7|112760.5|112785.5|112748|20
1736764170000|2025-01-13 10:29:30|112784.5|112759.5|112800.9|112750.9|112803.2|112765.5|112784.5|112748.4|18
1736764180000|2025-01-13 10:29:40|112801.7|112751.7|112802.5|112752.5|112805.6|112766.9|112791.9|112751.7|18
1736764190000|2025-01-13 10:29:50|112802.3|112752.3|112812.4|112762.4|112815.6|112780.6|112791.2|112752.3|14
1736764200000|2025-01-13 10:30:00|112811.9|112761.9|112809.8|112759.8|112820.9|112780.1|112799.8|112759.5|25
1736764210000|2025-01-13 10:30:10|112809.1|112759.1|112792.6|112767.6|112819.2|112776.1|112792.6|112753.8|20
1736764220000|2025-01-13 10:30:20|112792.2|112767.2|112837.9|112787.9|112837.9|112797.9|112792.2|112767.2|34
1736764230000|2025-01-13 10:30:30|112836.5|112786.5|112849.3|112799.3|112860.4|112818.7|112830.3|112786.5|35
1736764240000|2025-01-13 10:30:40|112848.4|112798.4|112844.3|112794.3|112849.5|112799.5|112838.2|112788.2|34
1736764250000|2025-01-13 10:30:50|112842.9|112792.9|112845.2|112795.2|112850|112800|112842.6|112792.6|17
1736764260000|2025-01-13 10:31:00|112844.5|112794.5|112843|112793|112845.4|112795.4|112843|112793|7
1736764270000|2025-01-13 10:31:10|112841.9|112791.9|112837.6|112787.6|112842.8|112792.8|112837.6|112787.6|21
1736764280000|2025-01-13 10:31:20|112836.9|112786.9|112819.6|112769.6|112836.9|112786.9|112805.4|112763.6|30
1736764290000|2025-01-13 10:31:30|112818.2|112768.2|112815.4|112765.4|112820.1|112770.1|112806.8|112756.8|27
1736764300000|2025-01-13 10:31:40|112814.6|112764.6|112814.1|112764.1|112821.1|112771.1|112813.3|112763.3|27
1736764310000|2025-01-13 10:31:50|112814.9|112764.9|112818.1|112768.1|112820.3|112770.3|112814.9|112764.9|13
1736764320000|2025-01-13 10:32:00|112818.8|112768.8|112812.1|112762.1|112824.6|112782.9|112806.1|112762.1|23
1736764330000|2025-01-13 10:32:10|112813|112763|112817.9|112767.9|112817.9|112767.9|112811.8|112761.8|12
1736764340000|2025-01-13 10:32:20|112818.4|112768.4|112823.1|112773.1|112824.8|112774.8|112818.4|112768.4|12
1736764350000|2025-01-13 10:32:30|112817.5|112767.5|112814.2|112764.2|112819.5|112769.5|112813.7|112763.7|21
1736764360000|2025-01-13 10:32:40|112815.8|112765.8|112805.5|112755.5|112815.8|112765.8|112805.5|112755.5|23
1736764370000|2025-01-13 10:32:50|112806.3|112756.3|112807.7|112757.7|112812.5|112762.5|112806.3|112756.3|6
1736764380000|2025-01-13 10:33:00|112808.5|112758.5|112815|112765|112818.9|112787|112802.3|112758.5|21
1736764390000|2025-01-13 10:33:10|112814.8|112764.8|112807.6|112757.6|112814.8|112774.6|112787.8|112751.4|23
1736764400000|2025-01-13 10:33:20|112813.7|112763.7|112798.2|112773.2|112813.7|112773.9|112794.2|112756.7|17
1736764410000|2025-01-13 10:33:30|112796.9|112771.9|112816.2|112791.2|112816.2|112791.2|112796.9|112771.9|14
1736764420000|2025-01-13 10:33:40|112816.6|112791.6|112793.6|112768.6|112816.6|112791.6|112792.7|112767.7|24
1736764430000|2025-01-13 10:33:50|112792.6|112767.6|112808.5|112758.5|112812.4|112777.1|112792.6|112757.5|15
1736764440000|2025-01-13 10:34:00|112807.1|112757.1|112786.9|112761.9|112807.4|112771.7|112786.9|112755.4|30
1736764450000|2025-01-13 10:34:10|112787.9|112762.9|112793.4|112768.4|112800.9|112769.2|112787.3|112750.9|19
1736764460000|2025-01-13 10:34:20|112793.7|112768.7|112796.4|112771.4|112809.4|112772.5|112793|112753.5|19
1736764470000|2025-01-13 10:34:30|112796.7|112771.7|112803|112778|112812.6|112778|112792|112757.9|15
1736764480000|2025-01-13 10:34:40|112806.6|112781.6|112815.2|112765.2|112816.8|112781.6|112806.6|112763.9|15
1736764490000|2025-01-13 10:34:50|112814.9|112764.9|112818.5|112793.5|112826.6|112796.2|112811|112764.4|39
1736764500000|2025-01-13 10:35:00|112819.3|112794.3|112836.7|112811.7|112836.7|112811.7|112819.3|112794.3|18
1736764510000|2025-01-13 10:35:10|112836.3|112811.3|112836.4|112811.4|112837.1|112812.1|112834.9|112809.9|6
1736764520000|2025-01-13 10:35:20|112835.6|112810.6|112853.9|112803.9|112864.2|112817.8|112835.6|112802.5|23
1736764530000|2025-01-13 10:35:30|112853.6|112803.6|112853.4|112803.4|112854.8|112804.8|112846.2|112796.2|18
1736764540000|2025-01-13 10:35:40|112849.4|112799.4|112856.6|112806.6|112863|112813|112849.3|112799.3|24
1736764550000|2025-01-13 10:35:50|112855.7|112805.7|112858.8|112808.8|112863|112813|112854|112804|21
1736764560000|2025-01-13 10:36:00|112860.1|112810.1|112856.7|112806.7|112863.2|112813.2|112854.5|112804.5|25
1736764570000|2025-01-13 10:36:10|112856.8|112806.8|112854.4|112804.4|112863|112813|112848.5|112798.5|9
1736764580000|2025-01-13 10:36:20|112856.5|112806.5|112865.7|112815.7|112865.7|112815.7|112855.6|112805.6|16
1736764590000|2025-01-13 10:36:30|112867.1|112817.1|112864.7|112814.7|112867.5|112817.5|112864.5|112814.5|8
1736764600000|2025-01-13 10:36:40|112864.8|112814.8|112862.5|112812.5|112867|112817|112856.9|112806.9|23
1736764610000|2025-01-13 10:36:50|112862.2|112812.2|112864.1|112814.1|112866.7|112816.7|112862.2|112812.2|9
1736764620000|2025-01-13 10:37:00|112864.4|112814.4|112855.6|112805.6|112865.7|112830.6|112853.7|112805.6|17
1736764630000|2025-01-13 10:37:10|112855.7|112805.7|112863.2|112813.2|112863.6|112813.6|112852.2|112802.2|23
1736764640000|2025-01-13 10:37:20|112862.9|112812.9|112853.7|112803.7|112865.3|112815.3|112837.4|112802|15
1736764650000|2025-01-13 10:37:30|112853.9|112803.9|112862.1|112812.1|112862.1|112812.1|112853.5|112803.5|20
1736764660000|2025-01-13 10:37:40|112866.5|112816.5|112874.4|112824.4|112877.6|112827.6|112866.5|112816.5|33
1736764670000|2025-01-13 10:37:50|112876.7|112826.7|112860.6|112810.6|112876.7|112826.7|112844.3|112810.6|32
1736764680000|2025-01-13 10:38:00|112863.2|112813.2|112853.6|112803.6|112863.2|112813.2|112853.6|112803.6|18
1736764690000|2025-01-13 10:38:10|112858.4|112808.4|112840.9|112790.9|112863.1|112813.1|112840.9|112790.9|21
1736764700000|2025-01-13 10:38:20|112840.2|112790.2|112866.1|112816.1|112867.1|112817.1|112835.5|112785.5|42
1736764710000|2025-01-13 10:38:30|112866.3|112816.3|112864.4|112814.4|112866.9|112816.9|112859.1|112809.1|42
1736764720000|2025-01-13 10:38:40|112864.9|112814.9|112862.3|112812.3|112865.5|112815.5|112860.8|112810.8|32
1736764730000|2025-01-13 10:38:50|112864.2|112814.2|112865.2|112815.2|112865.2|112815.2|112860.7|112810.7|32
1736764740000|2025-01-13 10:39:00|112864.6|112814.6|112859.1|112809.1|112865.2|112815.2|112854.8|112804.8|32
1736764750000|2025-01-13 10:39:10|112856.4|112806.4|112846.1|112796.1|112859.9|112813.1|112838.1|112796.1|35
1736764760000|2025-01-13 10:39:20|112844.8|112794.8|112840.4|112790.4|112845.6|112795.6|112839.8|112789.8|9
1736764770000|2025-01-13 10:39:30|112839.9|112789.9|112840.9|112790.9|112843.5|112793.5|112839.9|112789.9|11
1736764780000|2025-01-13 10:39:40|112842.5|112792.5|112837.8|112812.8|112849.3|112815.2|112834.8|112792.5|27
1736764790000|2025-01-13 10:39:50|112840.2|112815.2|112832.3|112807.3|112840.2|112815.2|112831.3|112806.3|17
1736764800000|2025-01-13 10:40:00|112833.1|112808.1|112861.1|112811.1|112864.6|112820.3|112833.1|112805.4|34
1736764810000|2025-01-13 10:40:10|112856.5|112806.5|112877.1|112827.1|112879.9|112829.9|112844.7|112806.5|30
1736764820000|2025-01-13 10:40:20|112873.4|112823.4|112865.8|112815.8|112877.4|112837.5|112860|112815.8|18
1736764830000|2025-01-13 10:40:30|112866.2|112816.2|112867.6|112817.6|112867.6|112830.9|112854.1|112815.7|15
1736764840000|2025-01-13 10:40:40|112866.7|112816.7|112858.1|112833.1|112875.9|112833.3|112853.6|112815.9|27
1736764850000|2025-01-13 10:40:50|112853.8|112828.8|112866.9|112816.9|112870.6|112833.1|112853.8|112816.9|7
1736764860000|2025-01-13 10:41:00|112863.9|112813.9|112872|112822|112872|112822|112863.9|112813.9|12
1736764870000|2025-01-13 10:41:10|112868.8|112818.8|112868.4|112818.4|112872.1|112822.1|112864.6|112814.6|16
1736764880000|2025-01-13 10:41:20|112852|112827|112854|112829|112857.5|112832.5|112847.6|112822.6|20
1736764890000|2025-01-13 10:41:30|112850.7|112825.7|112860.4|112810.4|112868.8|112829|112847.4|112810.1|20
1736764900000|2025-01-13 10:41:40|112863|112813|112868.1|112818.1|112868.1|112818.1|112858.8|112808.8|27
1736764910000|2025-01-13 10:41:50|112869|112819|112872.4|112822.4|112872.4|112822.4|112869|112819|6
1736764920000|2025-01-13 10:42:00|112871.7|112821.7|112871.4|112821.4|112872|112822|112865.5|112815.5|12
1736764930000|2025-01-13 10:42:10|112870.5|112820.5|112876.4|112826.4|112876.7|112826.7|112870.5|112820.5|14
1736764940000|2025-01-13 10:42:20|112875.6|112825.6|112876.1|112826.1|112876.1|112826.1|112874.4|112824.4|5
1736764950000|2025-01-13 10:42:30|112876.7|112826.7|112871|112821|112879.3|112829.3|112864.6|112814.6|25
1736764960000|2025-01-13 10:42:40|112870.2|112820.2|112863.6|112813.6|112870.3|112820.3|112863.6|112813.6|13
1736764970000|2025-01-13 10:42:50|112863.4|112813.4|112864.6|112814.6|112867|112817|112862.6|112812.6|9
1736764980000|2025-01-13 10:43:00|112863.9|112813.9|112853.8|112803.8|112863.9|112813.9|112850|112800|25
1736764990000|2025-01-13 10:43:10|112854.7|112804.7|112853.9|112803.9|112854.7|112804.7|112850.9|112800.9|13
1736765000000|2025-01-13 10:43:20|112860|112810|112853.2|112803.2|112860|112810|112852.5|112802.5|6
1736765010000|2025-01-13 10:43:30|112854.1|112804.1|112858.9|112808.9|112860.6|112810.6|112852.5|112802.5|18
1736765020000|2025-01-13 10:43:40|112859.4|112809.4|112863|112813|112863.8|112813.8|112859.4|112809.4|8
1736765030000|2025-01-13 10:43:50|112860.9|112810.9|112850.3|112800.3|112860.9|112810.9|112849|112799|8
1736765040000|2025-01-13 10:44:00|112851.1|112801.1|112848.3|112798.3|112851.1|112801.1|112848.3|112798.3|6
1736765050000|2025-01-13 10:44:10|112848.9|112798.9|112850.9|112800.9|112850.9|112800.9|112848.7|112798.7|9
1736765060000|2025-01-13 10:44:20|112851.8|112801.8|112855.1|112805.1|112861.5|112811.5|112851.8|112801.8|22
1736765070000|2025-01-13 10:44:30|112856.1|112806.1|112851.2|112801.2|112858.1|112816.2|112836.8|112799.8|25
1736765080000|2025-01-13 10:44:40|112852.6|112802.6|112842.3|112817.3|112852.6|112818.4|112840.1|112802.6|18
1736765090000|2025-01-13 10:44:50|112843.2|112818.2|112853.4|112803.4|112854.2|112821.1|112841.4|112801.7|19
1736765100000|2025-01-13 10:45:00|112854.3|112804.3|112836.5|112811.5|112861|112811.5|112835.4|112799.9|16
1736765110000|2025-01-13 10:45:10|112837.3|112812.3|112850.8|112800.8|112854.7|112812.3|112836.3|112797.7|9
1736765120000|2025-01-13 10:45:20|112851.1|112801.1|112855.2|112805.2|112855.2|112805.2|112847.3|112797.3|27
1736765130000|2025-01-13 10:45:30|112854.1|112804.1|112842.6|112817.6|112861.8|112817.6|112834.7|112798.7|32
1736765140000|2025-01-13 10:45:40|112842.8|112817.8|112835.7|112810.7|112843.7|112818.7|112832|112807|25
1736765150000|2025-01-13 10:45:50|112835|112810|112850.7|112800.7|112851.4|112813.9|112832|112794.7|18
1736765160000|2025-01-13 10:46:00|112846.6|112796.6|112824.6|112774.6|112850.7|112809.5|112812.2|112774.6|31
1736765170000|2025-01-13 10:46:10|112825.3|112775.3|112817|112792|112828.8|112792.5|112814.6|112775.3|27
1736765180000|2025-01-13 10:46:20|112816.7|112791.7|112812.2|112787.2|112817|112792|112809.5|112784.5|16
1736765190000|2025-01-13 10:46:30|112809.2|112784.2|112817.5|112767.5|112817.5|112784.2|112799.9|112765.9|21
1736765200000|2025-01-13 10:46:40|112814.3|112764.3|112803.4|112753.4|112814.3|112764.3|112798.7|112748.7|18
1736765210000|2025-01-13 10:46:50|112803|112753|112806.1|112756.1|112810.8|112760.8|112803|112753|15
1736765220000|2025-01-13 10:47:00|112806|112756|112809.8|112759.8|112814.7|112764.7|112806|112756|11
1736765230000|2025-01-13 10:47:10|112810.8|112760.8|112817.2|112767.2|112817.2|112767.2|112810.8|112760.8|12
1736765240000|2025-01-13 10:47:20|112818.1|112768.1|112838.6|112788.6|112840.4|112790.4|112818.1|112768.1|15
1736765250000|2025-01-13 10:47:30|112839.2|112789.2|112850.7|112800.7|112851.4|112801.4|112837.1|112787.1|32
1736765260000|2025-01-13 10:47:40|112850|112800|112845.1|112795.1|112854|112804|112838.3|112788.3|27
1736765270000|2025-01-13 10:47:50|112846.5|112796.5|112843.6|112793.6|112846.5|112796.5|112834.3|112784.3|29
1736765280000|2025-01-13 10:48:00|112842.8|112792.8|112845.7|112795.7|112849.7|112799.7|112836.6|112786.6|15
1736765290000|2025-01-13 10:48:10|112836.8|112786.8|112841.8|112791.8|112846.9|112796.9|112836|112786|19
1736765300000|2025-01-13 10:48:20|112842.6|112792.6|112841.6|112791.6|112842.6|112792.6|112841.3|112791.3|4
1736765310000|2025-01-13 10:48:30|112841.4|112791.4|112839.7|112789.7|112841.4|112791.4|112836.4|112786.4|6
1736765320000|2025-01-13 10:48:40|112836.2|112786.2|112843.3|112793.3|112843.3|112793.3|112829.1|112779.1|16
1736765330000|2025-01-13 10:48:50|112842.5|112792.5|112842.7|112792.7|112844.8|112794.8|112839.8|112789.8|21
1736765340000|2025-01-13 10:49:00|112842.6|112792.6|112841.7|112791.7|112842.6|112792.6|112841.3|112791.3|9
1736765350000|2025-01-13 10:49:10|112840.8|112790.8|112833.9|112783.9|112840.8|112790.8|112832.6|112782.6|18
1736765360000|2025-01-13 10:49:20|112833.8|112783.8|112828.4|112778.4|112836.3|112786.3|112827.6|112777.6|27
1736765370000|2025-01-13 10:49:30|112828.3|112778.3|112847.7|112797.7|112852.2|112802.2|112828.3|112778.3|27
1736765380000|2025-01-13 10:49:40|112844.7|112794.7|112840.6|112790.6|112850.5|112800.5|112835.8|112785.8|18
1736765390000|2025-01-13 10:49:50|112835.9|112785.9|112842.8|112792.8|112844.2|112794.2|112830.7|112780.7|16
1736765400000|2025-01-13 10:50:00|112843.8|112793.8|112842.2|112792.2|112845.9|112795.9|112840.3|112790.3|8
1736765410000|2025-01-13 10:50:10|112845.1|112795.1|112835.2|112785.2|112845.1|112795.1|112831.2|112781.2|15
1736765420000|2025-01-13 10:50:20|112834.3|112784.3|112825.3|112775.3|112836.1|112786.1|112797.9|112755.3|46
1736765430000|2025-01-13 10:50:30|112828.1|112778.1|112824.3|112774.3|112832|112782|112816.1|112766.1|32
1736765440000|2025-01-13 10:50:40|112822.9|112772.9|112813.3|112763.3|112824.9|112774.9|112813.3|112763.3|15
1736765450000|2025-01-13 10:50:50|112813.2|112763.2|112812|112762|112815.3|112765.3|112811|112761|22
1736765460000|2025-01-13 10:51:00|112812.8|112762.8|112814.2|112764.2|112817.5|112767.5|112812.8|112762.8|13
1736765470000|2025-01-13 10:51:10|112814.3|112764.3|112812.2|112762.2|112814.3|112764.3|112811.3|112761.3|10
1736765480000|2025-01-13 10:51:20|112813.6|112763.6|112795.5|112745.5|112813.6|112765.4|112786.1|112744.9|42
1736765490000|2025-01-13 10:51:30|112796.3|112746.3|112781.8|112731.8|112796.8|112746.8|112781.8|112731.8|34
1736765500000|2025-01-13 10:51:40|112783.1|112733.1|112770.6|112720.6|112784.5|112734.5|112770.6|112720.6|38
1736765510000|2025-01-13 10:51:50|112769.7|112719.7|112769.3|112719.3|112769.7|112719.7|112769.3|112719.3|2
1736765520000|2025-01-13 10:52:00|112768.1|112718.1|112770.5|112720.5|112770.5|112720.5|112768.1|112718.1|7
1736765530000|2025-01-13 10:52:10|112769.5|112719.5|112765.7|112715.7|112769.5|112719.5|112764.7|112714.7|5
1736765540000|2025-01-13 10:52:20|112764.7|112714.7|112762.2|112712.2|112765.7|112715.7|112761.1|112711.1|14
1736765550000|2025-01-13 10:52:30|112761.9|112711.9|112761.6|112711.6|112765.8|112715.8|112761.4|112711.4|7
1736765560000|2025-01-13 10:52:40|112763.1|112713.1|112760.2|112710.2|112763.1|112713.1|112757.9|112707.9|11
1736765570000|2025-01-13 10:52:50|112760.9|112710.9|112759.9|112709.9|112760.9|112710.9|112759.6|112709.6|4
1736765580000|2025-01-13 10:53:00|112760.8|112710.8|112767|112717|112768.1|112729.3|112754.3|112709.8|9
1736765590000|2025-01-13 10:53:10|112766.2|112716.2|112763.1|112713.1|112766.2|112728.2|112752|112709.7|9
1736765600000|2025-01-13 10:53:20|112762.9|112712.9|112765.8|112715.8|112766.7|112716.7|112761.5|112711.5|10
1736765610000|2025-01-13 10:53:30|112764.9|112714.9|112761.9|112711.9|112764.9|112714.9|112761.9|112711.9|4
1736765620000|2025-01-13 10:53:40|112755.5|112705.5|112762.1|112712.1|112762.1|112712.1|112747.5|112697.5|17
1736765630000|2025-01-13 10:53:50|112756.3|112706.3|112762.4|112712.4|112765.8|112721.7|112746.7|112697.9|21
1736765640000|2025-01-13 10:54:00|112760.7|112710.7|112745.2|112695.2|112760.7|112710.7|112744.6|112694.6|23
1736765650000|2025-01-13 10:54:10|112745.1|112695.1|112741|112691|112748.3|112698.3|112726|112676|26
1736765660000|2025-01-13 10:54:20|112746.4|112696.4|112758.1|112708.1|112759|112709|112740.4|112690.4|25
1736765670000|2025-01-13 10:54:30|112757.5|112707.5|112765|112715|112766.4|112729.7|112753.7|112705.1|29
1736765680000|2025-01-13 10:54:40|112765.9|112715.9|112763.3|112713.3|112769.6|112719.6|112758.2|112708.2|18
1736765690000|2025-01-13 10:54:50|112765|112715|112769.4|112719.4|112770.6|112720.6|112765|112715|7
1736765700000|2025-01-13 10:55:00|112769|112719|112783.4|112733.4|112785.7|112735.7|112769|112719|22
1736765710000|2025-01-13 10:55:10|112782.5|112732.5|112778.9|112728.9|112782.9|112732.9|112778.9|112728.9|14
1736765720000|2025-01-13 10:55:20|112779.7|112729.7|112778.8|112728.8|112779.8|112729.8|112777.5|112727.5|9
1736765730000|2025-01-13 10:55:30|112780.1|112730.1|112773.6|112723.6|112780.2|112730.2|112773.3|112723.3|14
1736765740000|2025-01-13 10:55:40|112778.4|112728.4|112784|112734|112791.3|112741.3|112776.6|112726.6|18
1736765750000|2025-01-13 10:55:50|112783.4|112733.4|112784.8|112734.8|112784.8|112734.8|112782.3|112732.3|6
1736765760000|2025-01-13 10:56:00|112786.5|112736.5|112786.4|112736.4|112787.7|112737.7|112785.8|112735.8|10
1736765770000|2025-01-13 10:56:10|112787.2|112737.2|112780.3|112730.3|112787.2|112737.2|112779.2|112729.2|8
1736765780000|2025-01-13 10:56:20|112779.9|112729.9|112781.7|112731.7|112781.7|112731.7|112775|112725|6
1736765790000|2025-01-13 10:56:30|112782.9|112732.9|112788.3|112738.3|112788.3|112738.3|112778.9|112728.9|13
1736765800000|2025-01-13 10:56:40|112789.5|112739.5|112809.3|112759.3|112809.3|112759.3|112789.5|112739.5|19
1736765810000|2025-01-13 10:56:50|112808.3|112758.3|112802.4|112752.4|112808.3|112758.3|112801.5|112751.5|7
1736765820000|2025-01-13 10:57:00|112795|112745|112806.6|112756.6|112806.6|112756.6|112795|112745|13
1736765830000|2025-01-13 10:57:10|112806|112756|112802.6|112752.6|112807.1|112757.1|112801.7|112751.7|13
1736765840000|2025-01-13 10:57:20|112803.6|112753.6|112804.6|112754.6|112804.6|112754.6|112799.8|112749.8|6
1736765850000|2025-01-13 10:57:30|112805.5|112755.5|112805.8|112755.8|112805.8|112755.8|112803.2|112753.2|5
1736765860000|2025-01-13 10:57:40|112807.1|112757.1|112801.8|112776.8|112807.1|112776.8|112801.8|112755.1|9
1736765870000|2025-01-13 10:57:50|112809.2|112759.2|112812.8|112762.8|112816.1|112766.1|112801.9|112751.9|19
1736765880000|2025-01-13 10:58:00|112810.8|112760.8|112805.5|112755.5|112822.7|112772.7|112802.9|112752.9|33
1736765890000|2025-01-13 10:58:10|112804.1|112754.1|112800.4|112750.4|112805.4|112755.4|112800.4|112750.4|12
1736765900000|2025-01-13 10:58:20|112800.3|112750.3|112795.9|112770.9|112812.8|112770.9|112791.1|112750.3|13
1736765910000|2025-01-13 10:58:30|112794.9|112769.9|112797.9|112747.9|112804.8|112769.9|112786.1|112740.4|25
1736765920000|2025-01-13 10:58:40|112798.1|112748.1|112798|112748|112799|112749|112792.5|112742.5|19
1736765930000|2025-01-13 10:58:50|112798.8|112748.8|112797.5|112747.5|112800.4|112750.4|112794.7|112744.7|14
1736765940000|2025-01-13 10:59:00|112797.1|112747.1|112796.7|112771.7|112808.7|112774.6|112792.9|112747.1|43
1736765950000|2025-01-13 10:59:10|112794|112769|112791.9|112766.9|112819.1|112780.7|112791|112761.7|26
1736765960000|2025-01-13 10:59:20|112790.9|112765.9|112793.3|112768.3|112805.7|112773.8|112790.8|112751.7|19
1736765970000|2025-01-13 10:59:30|112794.5|112769.5|112806.4|112756.4|112811.4|112774.3|112794.5|112755.2|35
1736765980000|2025-01-13 10:59:40|112805.1|112755.1|112786.1|112761.1|112806.4|112763.5|112776.8|112744.1|27
1736765990000|2025-01-13 10:59:50|112786.9|112761.9|112803.4|112753.4|112803.4|112766.6|112782.8|112742.9|43
1736766000000|2025-01-13 11:00:00|112795.2|112745.2|112775.8|112725.8|112816.3|112766.3|112775.8|112725.8|40
1736766010000|2025-01-13 11:00:10|112774.9|112724.9|112796|112746|112798.1|112748.1|112773|112723|28
1736766020000|2025-01-13 11:00:20|112796.8|112746.8|112807|112757|112816.1|112766.1|112793.5|112743.5|25
1736766030000|2025-01-13 11:00:30|112810.3|112760.3|112819.4|112769.4|112824|112774|112810.3|112760.3|46
1736766040000|2025-01-13 11:00:40|112818.6|112768.6|112839.9|112789.9|112842.2|112792.2|112818.6|112768.6|22
1736766050000|2025-01-13 11:00:50|112839.8|112789.8|112833.2|112783.2|112845.2|112795.2|112833.2|112783.2|34
1736766060000|2025-01-13 11:01:00|112830.9|112780.9|112823|112773|112836.7|112786.7|112823|112773|42
1736766070000|2025-01-13 11:01:10|112822.4|112772.4|112842|112792|112842.5|112792.5|112821.8|112771.8|43
1736766080000|2025-01-13 11:01:20|112841.8|112791.8|112851.3|112801.3|112853.5|112803.5|112841.8|112791.8|23
1736766090000|2025-01-13 11:01:30|112854.1|112804.1|112854.7|112804.7|112855.1|112805.1|112847.9|112797.9|32
1736766100000|2025-01-13 11:01:40|112853.3|112803.3|112855.9|112805.9|112859.7|112809.7|112853.3|112803.3|32
1736766110000|2025-01-13 11:01:50|112855|112805|112840.9|112790.9|112856.9|112806.9|112840.9|112790.9|34
1736766120000|2025-01-13 11:02:00|112838.1|112788.1|112846.1|112796.1|112850.3|112800.3|112838|112788|27
1736766130000|2025-01-13 11:02:10|112846|112796|112855.5|112805.5|112862.4|112812.4|112846|112796|21
1736766140000|2025-01-13 11:02:20|112854.6|112804.6|112846.2|112796.2|112854.6|112804.6|112843|112793|21
1736766150000|2025-01-13 11:02:30|112848.7|112798.7|112855.7|112805.7|112860.8|112810.8|112845.6|112795.6|24
1736766160000|2025-01-13 11:02:40|112854.7|112804.7|112864.9|112814.9|112864.9|112814.9|112854.7|112804.7|19
1736766170000|2025-01-13 11:02:50|112866.1|112816.1|112870|112820|112872.1|112822.1|112866.1|112816.1|19
1736766180000|2025-01-13 11:03:00|112870.7|112820.7|112860.2|112810.2|112872.3|112822.3|112859.2|112809.2|22
1736766190000|2025-01-13 11:03:10|112861.1|112811.1|112857.9|112807.9|112861.8|112811.8|112855.7|112805.7|21
1736766200000|2025-01-13 11:03:20|112857.2|112807.2|112830.8|112780.8|112862.5|112812.5|112826.4|112776.4|36
1736766210000|2025-01-13 11:03:30|112833.3|112783.3|112839.9|112789.9|112850|112800|112829.1|112779.1|37
1736766220000|2025-01-13 11:03:40|112836.8|112786.8|112832.8|112782.8|112836.8|112786.8|112828.5|112778.5|42
1736766230000|2025-01-13 11:03:50|112835.5|112785.5|112824|112774|112835.5|112785.5|112821.7|112771.7|28
1736766240000|2025-01-13 11:04:00|112823.5|112773.5|112827.9|112777.9|112831.4|112781.4|112820.7|112770.7|23
1736766250000|2025-01-13 11:04:10|112828.4|112778.4|112848.5|112798.5|112853.9|112803.9|112825.4|112775.4|54
1736766260000|2025-01-13 11:04:20|112850.8|112800.8|112847.7|112797.7|112851.7|112801.7|112846.9|112796.9|39
1736766270000|2025-01-13 11:04:30|112850.2|112800.2|112850.6|112800.6|112851.5|112801.5|112839.4|112789.4|34
1736766280000|2025-01-13 11:04:40|112849.7|112799.7|112849.5|112799.5|112852.9|112802.9|112847.3|112797.3|39
1736766290000|2025-01-13 11:04:50|112852.1|112802.1|112855.7|112805.7|112856|112806|112848.8|112798.8|40
1736766300000|2025-01-13 11:05:00|112854.9|112804.9|112854.1|112804.1|112857.7|112807.7|112853.2|112803.2|27
1736766310000|2025-01-13 11:05:10|112854.3|112804.3|112861.3|112811.3|112867|112817|112854.1|112804.1|38
1736766320000|2025-01-13 11:05:20|112859.2|112809.2|112839.8|112789.8|112861.3|112811.3|112839.8|112789.8|43
1736766330000|2025-01-13 11:05:30|112841.2|112791.2|112831.2|112781.2|112844|112794|112831.2|112781.2|22
1736766340000|2025-01-13 11:05:40|112834|112784|112835.5|112785.5|112837|112787|112821.4|112771.4|33
1736766350000|2025-01-13 11:05:50|112831.5|112781.5|112832.2|112782.2|112846.7|112796.7|112831.5|112781.5|34
1736766360000|2025-01-13 11:06:00|112833.4|112783.4|112835.8|112785.8|112844.4|112794.4|112833.4|112783.4|35
1736766370000|2025-01-13 11:06:10|112835.1|112785.1|112852.7|112802.7|112854.1|112804.1|112832.6|112782.6|30
1736766380000|2025-01-13 11:06:20|112852|112802|112852.5|112802.5|112852.5|112802.5|112846.2|112796.2|23
1736766390000|2025-01-13 11:06:30|112852.4|112802.4|112859.9|112809.9|112860.6|112810.6|112846|112796|20
1736766400000|2025-01-13 11:06:40|112860.5|112810.5|112872|112822|112873.1|112823.1|112854.9|112804.9|28
1736766410000|2025-01-13 11:06:50|112872.9|112822.9|112870.1|112820.1|112876.7|112826.7|112869.3|112819.3|24
1736766420000|2025-01-13 11:07:00|112868.7|112818.7|112855.1|112805.1|112868.7|112818.7|112855.1|112805.1|32
1736766430000|2025-01-13 11:07:10|112858.8|112808.8|112857.2|112807.2|112865.5|112815.5|112854.9|112804.9|31
1736766440000|2025-01-13 11:07:20|112855|112805|112847.3|112797.3|112858.9|112808.9|112846.4|112796.4|33
1736766450000|2025-01-13 11:07:30|112847.5|112797.5|112834.6|112784.6|112847.5|112797.5|112834.6|112784.6|12
1736766460000|2025-01-13 11:07:40|112835.2|112785.2|112839.4|112789.4|112846.3|112796.3|112834|112784|29
1736766470000|2025-01-13 11:07:50|112838.4|112788.4|112827.9|112777.9|112838.4|112788.4|112826.5|112776.5|18
1736766480000|2025-01-13 11:08:00|112824.8|112774.8|112828.2|112778.2|112832|112782|112823|112773|32
1736766490000|2025-01-13 11:08:10|112829|112779|112835.2|112785.2|112836.3|112786.3|112825.4|112775.4|26
1736766500000|2025-01-13 11:08:20|112834.4|112784.4|112833.6|112783.6|112835.7|112785.7|112824.7|112774.7|22
1736766510000|2025-01-13 11:08:30|112834|112784|112833.6|112783.6|112834|112784|112828.5|112778.5|18
1736766520000|2025-01-13 11:08:40|112833.5|112783.5|112834.3|112784.3|112846.3|112796.3|112828.6|112778.6|33
1736766530000|2025-01-13 11:08:50|112833.6|112783.6|112834.4|112784.4|112836|112786|112824.2|112774.2|40
1736766540000|2025-01-13 11:09:00|112835.2|112785.2|112829.6|112779.6|112837.8|112787.8|112824.9|112774.9|31
1736766550000|2025-01-13 11:09:10|112829.5|112779.5|112842.4|112792.4|112843.6|112793.6|112824.6|112774.6|30
1736766560000|2025-01-13 11:09:20|112843.6|112793.6|112834.9|112784.9|112849.6|112799.6|112830.1|112780.1|37
1736766570000|2025-01-13 11:09:30|112836.6|112786.6|112844.7|112794.7|112845.6|112795.6|112829.8|112779.8|26
1736766580000|2025-01-13 11:09:40|112844.6|112794.6|112830.6|112780.6|112844.6|112794.6|112829|112779|23
1736766590000|2025-01-13 11:09:50|112830|112780|112810.3|112760.3|112842.2|112792.2|112809.4|112759.4|43
1736766600000|2025-01-13 11:10:00|112810|112760|112798.3|112748.3|112811.2|112761.2|112798.3|112748.3|18
1736766610000|2025-01-13 11:10:10|112798.6|112748.6|112798.3|112748.3|112800.1|112750.1|112794.6|112744.6|16
1736766620000|2025-01-13 11:10:20|112799.9|112749.9|112805|112755|112813.9|112763.9|112799.9|112749.9|15
1736766630000|2025-01-13 11:10:30|112804.7|112754.7|112802.9|112752.9|112805.9|112755.9|112798.3|112748.3|11
1736766640000|2025-01-13 11:10:40|112801.5|112751.5|112804.3|112754.3|112806.5|112756.5|112801.4|112751.4|22
1736766650000|2025-01-13 11:10:50|112804.5|112754.5|112801.5|112751.5|112805.7|112755.7|112801.5|112751.5|16
1736766660000|2025-01-13 11:11:00|112800.7|112750.7|112804.1|112754.1|112804.1|112754.1|112797.8|112747.8|22
1736766670000|2025-01-13 11:11:10|112803.9|112753.9|112806.5|112756.5|112806.5|112756.5|112801.7|112751.7|14
1736766680000|2025-01-13 11:11:20|112807.5|112757.5|112806.6|112756.6|112811.9|112761.9|112805.4|112755.4|16
1736766690000|2025-01-13 11:11:30|112806.9|112756.9|112811.2|112761.2|112811.9|112761.9|112806.7|112756.7|13
1736766700000|2025-01-13 11:11:40|112810.6|112760.6|112809|112759|112816.6|112766.6|112809|112759|17
1736766710000|2025-01-13 11:11:50|112806|112756|112817.6|112767.6|112823.2|112773.2|112799.9|112749.9|20
1736766720000|2025-01-13 11:12:00|112824.2|112774.2|112819.4|112769.4|112824.2|112774.2|112818.3|112768.3|19
1736766730000|2025-01-13 11:12:10|112823.8|112773.8|112811.2|112761.2|112825.6|112775.6|112811.2|112761.2|17
1736766740000|2025-01-13 11:12:20|112810.8|112760.8|112815|112765|112815|112765|112810.1|112760.1|13
1736766750000|2025-01-13 11:12:30|112811|112761|112812.3|112762.3|112814.2|112764.2|112809.2|112759.2|33
1736766760000|2025-01-13 11:12:40|112808.3|112758.3|112807.7|112757.7|112812.3|112762.3|112805.4|112755.4|40
1736766770000|2025-01-13 11:12:50|112811.7|112761.7|112813.8|112763.8|112819.3|112769.3|112807.5|112757.5|25
1736766780000|2025-01-13 11:13:00|112817.8|112767.8|112830.7|112780.7|112832.2|112782.2|112817.1|112767.1|33
1736766790000|2025-01-13 11:13:10|112824|112774|112826.8|112776.8|112830.7|112780.7|112818.1|112768.1|30
1736766800000|2025-01-13 11:13:20|112825.4|112775.4|112832.9|112782.9|112832.9|112782.9|112818.6|112768.6|20
1736766810000|2025-01-13 11:13:30|112832.4|112782.4|112833.1|112783.1|112833.1|112783.1|112832.4|112782.4|7
1736766820000|2025-01-13 11:13:40|112832.9|112782.9|112825.7|112775.7|112834|112784|112825.7|112775.7|11
1736766830000|2025-01-13 11:13:50|112824.7|112774.7|112825.1|112775.1|112826.4|112776.4|112824.6|112774.6|9
1736766840000|2025-01-13 11:14:00|112825.2|112775.2|112819.2|112769.2|112832.1|112782.1|112819.2|112769.2|18
1736766850000|2025-01-13 11:14:10|112823.8|112773.8|112820.8|112770.8|112823.8|112773.8|112811.8|112761.8|19
1736766860000|2025-01-13 11:14:20|112822.7|112772.7|112823.3|112773.3|112823.3|112773.3|112817|112767|18
1736766870000|2025-01-13 11:14:30|112824.3|112774.3|112818.6|112768.6|112826.3|112776.3|112818.6|112768.6|13
1736766880000|2025-01-13 11:14:40|112817.1|112767.1|112816.4|112766.4|112832.1|112770|112815.2|112760.5|17
1736766890000|2025-01-13 11:14:50|112815.2|112765.2|112812.4|112762.4|112815.6|112765.6|112812.4|112762.4|7
1736766900000|2025-01-13 11:15:00|112812.2|112762.2|112809.9|112759.9|112821|112764.2|112809.6|112746.7|10
1736766910000|2025-01-13 11:15:10|112810|112760|112825|112775|112838.5|112779|112810|112755.5|13
1736766920000|2025-01-13 11:15:20|112824.7|112774.7|112822.9|112772.9|112824.8|112774.8|112822.6|112772.6|8
1736766930000|2025-01-13 11:15:30|112822.4|112772.4|112826.5|112776.5|112829.2|112776.6|112817.5|112758.6|18
1736766940000|2025-01-13 11:15:40|112826.6|112776.6|112835.5|112761|112845.9|112786.7|112826.6|112761|22
1736766950000|2025-01-13 11:15:50|112835.9|112761.4|112835.8|112765|112837.9|112778.3|112820.6|112754.6|16
1736766960000|2025-01-13 11:16:00|112827.5|112777.5|112827.1|112777.1|112836.6|112778.1|112824.7|112754.5|23
1736766970000|2025-01-13 11:16:10|112827.3|112777.3|112827.1|112777.1|112835.6|112779.2|112825.3|112756.5|19
1736766980000|2025-01-13 11:16:20|112827.2|112777.2|112824.3|112774.3|112835.2|112778.9|112823.8|112763.8|20
1736766990000|2025-01-13 11:16:30|112826|112776|112834|112784|112843.4|112785.6|112826|112767.4|28
1736767000000|2025-01-13 11:16:40|112835.6|112785.6|112835.9|112785.9|112845.7|112788.5|112835.6|112770.2|22
1736767010000|2025-01-13 11:16:50|112835.2|112785.2|112845.6|112795.6|112847.2|112797.2|112833|112769.3|24
1736767020000|2025-01-13 11:17:00|112847.4|112797.4|112850.2|112800.2|112860|112800.7|112846|112782|26
1736767030000|2025-01-13 11:17:10|112858.1|112782.6|112855.8|112780.5|112859|112801|112846.2|112780.5|23
1736767040000|2025-01-13 11:17:20|112855.5|112780.2|112848.3|112798.3|112858.2|112800.6|112845.3|112780.2|29
1736767050000|2025-01-13 11:17:30|112848|112798|112851.6|112801.6|112859.3|112801.7|112846|112783.5|22
1736767060000|2025-01-13 11:17:40|112859.3|112785.2|112861.4|112811.4|112878.2|112816.9|112851.6|112785.2|35
1736767070000|2025-01-13 11:17:50|112870.2|112794.9|112864|112814|112877.5|112814|112861.4|112794.9|21
1736767080000|2025-01-13 11:18:00|112864.1|112814.1|112865.5|112815.5|112877|112816.9|112864.1|112805.2|10
1736767090000|2025-01-13 11:18:10|112866|112816|112884.5|112834.5|112884.5|112834.5|112865.7|112815.7|22
1736767100000|2025-01-13 11:18:20|112881.5|112831.5|112875.1|112825.1|112885.5|112835.5|112874.6|112809.9|24
1736767110000|2025-01-13 11:18:30|112874.8|112824.8|112875.3|112825.3|112880.1|112830.1|112872.6|112822.6|7
1736767120000|2025-01-13 11:18:40|112877.8|112827.8|112874.7|112824.7|112877.8|112827.8|112873|112823|19
1736767130000|2025-01-13 11:18:50|112873.2|112823.2|112873.7|112823.7|112876.7|112826.7|112873.2|112823.2|13
1736767140000|2025-01-13 11:19:00|112874.1|112824.1|112873.7|112823.7|112876.1|112826.1|112873.7|112823.7|4
1736767150000|2025-01-13 11:19:10|112876.1|112826.1|112874|112824|112876.1|112826.1|112873.7|112823.7|5
1736767160000|2025-01-13 11:19:20|112874.1|112824.1|112874.1|112824.1|112874.1|112824.1|112874.1|112824.1|1
1736767170000|2025-01-13 11:19:30|112874.3|112824.3|112875.4|112825.4|112875.4|112825.4|112871.7|112821.7|7
1736767180000|2025-01-13 11:19:40|112877.9|112827.9|112882.4|112832.4|112882.4|112832.4|112873.6|112823.6|13
1736767190000|2025-01-13 11:19:50|112883.3|112833.3|112883.2|112833.2|112892.9|112838.2|112876.5|112822.6|14
1736767200000|2025-01-13 11:20:00|112881.8|112831.8|112896.9|112826.4|112898.9|112848.1|112881.8|112821.7|26
1736767210000|2025-01-13 11:20:10|112885.3|112835.3|112887|112837|112896.9|112838.8|112884.9|112826.5|13
1736767220000|2025-01-13 11:20:20|112889.1|112839.1|112899.1|112828.6|112900.7|112841.1|112886.9|112824.9|16
1736767230000|2025-01-13 11:20:30|112899.3|112828.7|112906.8|112836.3|112908.6|112848|112896|112828.7|15
1736767240000|2025-01-13 11:20:40|112906.6|112836|112896.9|112846.9|112906.6|112846.9|112894.8|112836|9
1736767250000|2025-01-13 11:20:50|112896.8|112846.8|112896.3|112846.3|112904.9|112846.8|112894.7|112834.1|9
1736767260000|2025-01-13 11:21:00|112896.1|112846.1|112903.8|112833.3|112905.7|112846.1|112887.5|112831.5|13
1736767270000|2025-01-13 11:21:10|112904.1|112833.6|112894.6|112844.6|112904.1|112844.6|112894.6|112831.7|8
1736767280000|2025-01-13 11:21:20|112894.2|112844.2|112865.4|112815.4|112894.2|112844.2|112865.4|112815.4|16
1736767290000|2025-01-13 11:21:30|112864.4|112814.4|112874.1|112824.1|112881.4|112824.8|112863.5|112804.7|28
1736767300000|2025-01-13 11:21:40|112872.8|112822.8|112882.1|112808.8|112891.5|112822.8|112872.7|112804.5|17
1736767310000|2025-01-13 11:21:50|112882.3|112808.9|112888.3|112812.1|112888.3|112828.5|112878.5|112808.8|17
1736767320000|2025-01-13 11:22:00|112888.6|112812.5|112881.1|112831.1|112890|112832.4|112879.8|112810.8|13
1736767330000|2025-01-13 11:22:10|112883.1|112833.1|112880|112830|112887.5|112833.1|112878.1|112811|14
1736767340000|2025-01-13 11:22:20|112879.9|112829.9|112873.1|112823.1|112887.5|112830.5|112868.8|112813.3|22
1736767350000|2025-01-13 11:22:30|112874.9|112824.9|112868|112818|112883.4|112827.1|112866.8|112805.5|25
1736767360000|2025-01-13 11:22:40|112868.4|112818.4|112869.6|112819.6|112878.6|112820.2|112867.6|112799.8|29
1736767370000|2025-01-13 11:22:50|112877.7|112801.3|112874.6|112824.6|112881.2|112827.7|112869.6|112801.3|16
1736767380000|2025-01-13 11:23:00|112881.2|112805.2|112879|112829|112886.1|112830.6|112874.6|112805.2|21
1736767390000|2025-01-13 11:23:10|112879.7|112829.7|112881.8|112831.8|112884.9|112834.9|112879.6|112829.6|18
1736767400000|2025-01-13 11:23:20|112880.9|112830.9|112885.7|112835.7|112885.7|112835.7|112880.9|112830.9|22
1736767410000|2025-01-13 11:23:30|112886.4|112836.4|112885.7|112835.7|112901|112837.6|112885.3|112829.9|17
1736767420000|2025-01-13 11:23:40|112886.1|112836.1|112892.3|112842.3|112899.3|112844.1|112885.7|112827.3|29
1736767430000|2025-01-13 11:23:50|112893.3|112843.3|112887.2|112837.2|112901.8|112843.9|112886.5|112820.8|30
1736767440000|2025-01-13 11:24:00|112885.5|112835.5|112885.2|112835.2|112885.6|112835.6|112882|112832|17
1736767450000|2025-01-13 11:24:10|112885.6|112835.6|112884.5|112834.5|112888.6|112838.6|112884.5|112834.5|12
1736767460000|2025-01-13 11:24:20|112883.1|112833.1|112877.9|112827.9|112899.7|112837.7|112877.1|112825.7|16
1736767470000|2025-01-13 11:24:30|112878|112828|112881.4|112831.4|112884.2|112834.2|112877.3|112827.3|22
1736767480000|2025-01-13 11:24:40|112881.5|112831.5|112883.4|112833.4|112887.6|112837.6|112881.5|112831.5|12
1736767490000|2025-01-13 11:24:50|112884.1|112834.1|112882.1|112832.1|112887.4|112837.4|112882|112832|16
1736767500000|2025-01-13 11:25:00|112883|112833|112892.5|112842.5|112896.3|112846.3|112883|112833|23
1736767510000|2025-01-13 11:25:10|112891.3|112841.3|112892.2|112842.2|112896.4|112846.4|112888|112838|18
1736767520000|2025-01-13 11:25:20|112891.7|112841.7|112890.6|112840.6|112895.1|112845.1|112879.2|112829.2|18
1736767530000|2025-01-13 11:25:30|112892.1|112842.1|112893.2|112843.2|112897.3|112847.3|112890.1|112840.1|19
1736767540000|2025-01-13 11:25:40|112894|112844|112903.1|112853.1|112904.6|112854.6|112892.5|112842.5|21
1736767550000|2025-01-13 11:25:50|112904|112854|112902|112852|112907.2|112857.2|112901.6|112851.6|14
1736767570000|2025-01-13 11:26:10|112902.2|112852.2|112904.9|112854.9|112906.3|112856.3|112902.2|112852.2|4
1736767580000|2025-01-13 11:26:20|112904.2|112854.2|112904.3|112854.3|112904.3|112854.3|112904.2|112854.2|2
1736767590000|2025-01-13 11:26:30|112905.4|112855.4|112915|112865|112915.1|112865.1|112905.4|112855.4|5
1736767600000|2025-01-13 11:26:40|112916|112866|112913.4|112863.4|112916.4|112866.4|112913.4|112863.4|11
1736767610000|2025-01-13 11:26:50|112908.3|112858.3|112904.4|112854.4|112908.3|112858.3|112903.4|112853.4|10
1736767620000|2025-01-13 11:27:00|112900.2|112850.2|112905.1|112855.1|112905.1|112855.1|112899.2|112849.2|9
1736767630000|2025-01-13 11:27:10|112904|112854|112897.3|112847.3|112904|112854|112890.3|112840.3|22
1736767640000|2025-01-13 11:27:20|112896.6|112846.6|112895.7|112845.7|112898.4|112848.4|112893.5|112843.5|16
1736767650000|2025-01-13 11:27:30|112896.5|112846.5|112901|112851|112901|112851|112894.2|112844.2|12
1736767660000|2025-01-13 11:27:40|112899.6|112849.6|112902.5|112852.5|112907.2|112857.2|112889.6|112839.6|24
1736767670000|2025-01-13 11:27:50|112900.7|112850.7|112902.1|112852.1|112903|112853|112900.7|112850.7|8
1736767680000|2025-01-13 11:28:00|112902.3|112852.3|112895|112845|112902.3|112852.3|112888.8|112838.8|16
1736767690000|2025-01-13 11:28:10|112895.3|112845.3|112897.8|112847.8|112898.4|112848.4|112894.8|112844.8|10
1736767700000|2025-01-13 11:28:20|112899|112849|112898.2|112848.2|112904.8|112854.8|112898.2|112848.2|12
1736767710000|2025-01-13 11:28:30|112897.4|112847.4|112899.5|112849.5|112899.5|112849.5|112888.5|112838.5|22
1736767720000|2025-01-13 11:28:40|112895.8|112845.8|112891.6|112841.6|112899.5|112849.5|112888|112838|28
1736767730000|2025-01-13 11:28:50|112891.9|112841.9|112886.5|112836.5|112891.9|112841.9|112886.1|112836.1|15
1736767740000|2025-01-13 11:29:00|112886.4|112836.4|112887.5|112837.5|112888.2|112838.2|112886.4|112836.4|11
1736767750000|2025-01-13 11:29:10|112887.7|112837.7|112883.5|112833.5|112887.7|112837.7|112876.3|112826.3|12
1736767760000|2025-01-13 11:29:20|112883.4|112833.4|112884.2|112834.2|112887.6|112837.6|112883.4|112833.4|14
1736767770000|2025-01-13 11:29:30|112884.3|112834.3|112871.7|112821.7|112884.8|112834.8|112865.3|112815.3|23
1736767780000|2025-01-13 11:29:40|112871.9|112821.9|112864.8|112814.8|112872|112822|112861.4|112811.4|21
1736767790000|2025-01-13 11:29:50|112864.4|112814.4|112874.4|112824.4|112874.4|112824.4|112864.4|112814.4|27
1736767800000|2025-01-13 11:30:00|112875.2|112825.2|112891.9|112841.9|112894.7|112844.7|112875.2|112825.2|23
1736767810000|2025-01-13 11:30:10|112890.9|112840.9|112893.4|112843.4|112896.1|112846.1|112884.8|112834.8|22
1736767820000|2025-01-13 11:30:20|112893.8|112843.8|112894.7|112844.7|112899.3|112849.3|112892|112842|23
1736767830000|2025-01-13 11:30:30|112893.3|112843.3|112883.7|112833.7|112895.4|112845.4|112883.7|112833.7|20
1736767840000|2025-01-13 11:30:40|112883.9|112833.9|112877.1|112827.1|112884.6|112834.6|112877.1|112827.1|14
1736767850000|2025-01-13 11:30:50|112877|112827|112887.2|112837.2|112887.2|112837.2|112877|112827|14
1736767860000|2025-01-13 11:31:00|112886.4|112836.4|112870.8|112820.8|112886.4|112836.4|112870.8|112820.8|22
1736767870000|2025-01-13 11:31:10|112871.7|112821.7|112870.1|112820.1|112872.2|112822.2|112867.5|112817.5|16
1736767880000|2025-01-13 11:31:20|112870.2|112820.2|112857.5|112807.5|112870.2|112820.2|112850.9|112800.9|27
1736767890000|2025-01-13 11:31:30|112858.9|112808.9|112842.2|112792.2|112861.3|112811.3|112842.2|112792.2|31
1736767900000|2025-01-13 11:31:40|112841.6|112791.6|112843.4|112793.4|112843.6|112793.6|112840.8|112790.8|10
1736767910000|2025-01-13 11:31:50|112843.5|112793.5|112841.9|112791.9|112843.7|112793.7|112840.4|112790.4|18
1736767920000|2025-01-13 11:32:00|112842.6|112792.6|112844.2|112794.2|112844.3|112794.3|112842.6|112792.6|6
1736767930000|2025-01-13 11:32:10|112844.1|112794.1|112830.5|112780.5|112844.1|112794.1|112825.5|112775.5|19
1736767940000|2025-01-13 11:32:20|112829.5|112779.5|112831.9|112781.9|112831.9|112781.9|112827.9|112777.9|11
1736767950000|2025-01-13 11:32:30|112832|112782|112832.7|112782.7|112837.1|112787.1|112832|112782|12
1736767960000|2025-01-13 11:32:40|112837.3|112787.3|112828.4|112778.4|112837.3|112787.3|112828.4|112778.4|12
1736767970000|2025-01-13 11:32:50|112827.6|112777.6|112825|112775|112829.7|112779.7|112822.4|112772.4|19
1736767980000|2025-01-13 11:33:00|112824.9|112774.9|112822.5|112772.5|112824.9|112774.9|112812.2|112762.2|24
1736767990000|2025-01-13 11:33:10|112823.1|112773.1|112822.3|112772.3|112823.1|112773.1|112819.7|112769.7|10
1736768000000|2025-01-13 11:33:20|112822.1|112772.1|112823.4|112773.4|112825.8|112775.8|112821.8|112771.8|17
1736768010000|2025-01-13 11:33:30|112823.7|112773.7|112823|112773|112828.6|112778.6|112822|112772|16
1736768020000|2025-01-13 11:33:40|112823.8|112773.8|112825|112775|112829.9|112779.9|112823.8|112773.8|15
1736768030000|2025-01-13 11:33:50|112824.2|112774.2|112823.3|112773.3|112824.2|112774.2|112821.7|112771.7|15
1736768040000|2025-01-13 11:34:00|112827.4|112777.4|112809.7|112759.7|112831.9|112781.9|112809.7|112759.7|26
1736768050000|2025-01-13 11:34:10|112808.6|112758.6|112820.7|112770.7|112821.7|112771.7|112807.9|112757.9|20
1736768060000|2025-01-13 11:34:20|112821.5|112771.5|112819.3|112769.3|112821.5|112771.5|112812.3|112762.3|16
1736768070000|2025-01-13 11:34:30|112818.4|112768.4|112821|112771|112821|112771|112817.7|112767.7|17
1736768080000|2025-01-13 11:34:40|112821.1|112771.1|112819.8|112769.8|112821.7|112771.7|112819.2|112769.2|14
1736768090000|2025-01-13 11:34:50|112819.1|112769.1|112820.7|112770.7|112820.7|112770.7|112811.1|112761.1|20
1736768100000|2025-01-13 11:35:00|112820|112770|112813.1|112763.1|112820|112770|112813.1|112763.1|17
1736768110000|2025-01-13 11:35:10|112812.9|112762.9|112810|112760|112812.9|112762.9|112807.6|112757.6|20
1736768120000|2025-01-13 11:35:20|112809|112759|112801.9|112751.9|112809.1|112759.1|112800.7|112750.7|19
1736768130000|2025-01-13 11:35:30|112802.8|112752.8|112800.1|112750.1|112804.8|112754.8|112800.1|112750.1|11
1736768140000|2025-01-13 11:35:40|112800.9|112750.9|112784.6|112734.6|112800.9|112750.9|112783|112733|33
1736768150000|2025-01-13 11:35:50|112785.3|112735.3|112779.3|112729.3|112792.9|112742.9|112777.7|112727.7|30
1736768160000|2025-01-13 11:36:00|112778.5|112728.5|112786.1|112736.1|112786.9|112736.9|112777.7|112727.7|28
1736768170000|2025-01-13 11:36:10|112786.2|112736.2|112799.6|112749.6|112800|112750|112785.9|112735.9|19
1736768180000|2025-01-13 11:36:20|112799.2|112749.2|112797.7|112747.7|112807.8|112757.8|112797.7|112747.7|15
1736768190000|2025-01-13 11:36:30|112796.6|112746.6|112800.7|112750.7|112800.7|112750.7|112793.9|112743.9|15
1736768200000|2025-01-13 11:36:40|112802.2|112752.2|112773.2|112723.2|112805.4|112755.4|112773.2|112723.2|39
1736768210000|2025-01-13 11:36:50|112773.1|112723.1|112764|112714|112774.8|112724.8|112764|112714|36
1736768220000|2025-01-13 11:37:00|112763|112713|112775.7|112725.7|112776.5|112726.5|112761.8|112711.8|24
1736768230000|2025-01-13 11:37:10|112776.6|112726.6|112771.8|112721.8|112777.5|112727.5|112771.1|112721.1|25
1736768240000|2025-01-13 11:37:20|112772.8|112722.8|112787.1|112737.1|112787.1|112737.1|112772.8|112722.8|28
1736768250000|2025-01-13 11:37:30|112787.9|112737.9|112794.7|112744.7|112795.2|112745.2|112785.3|112735.3|24
1736768260000|2025-01-13 11:37:40|112794.8|112744.8|112789.2|112739.2|112797.2|112747.2|112789.2|112739.2|18
1736768270000|2025-01-13 11:37:50|112788.6|112738.6|112780.2|112730.2|112788.6|112738.6|112780.2|112730.2|20
1736768280000|2025-01-13 11:38:00|112780.4|112730.4|112780.7|112730.7|112784|112734|112777.3|112727.3|13
1736768290000|2025-01-13 11:38:10|112780.5|112730.5|112781|112731|112784.1|112734.1|112780.5|112730.5|12
1736768300000|2025-01-13 11:38:20|112781.1|112731.1|112781.3|112731.3|112784.1|112734.1|112780.8|112730.8|14
1736768310000|2025-01-13 11:38:30|112780.2|112730.2|112773.7|112723.7|112780.2|112730.2|112764.1|112714.1|18
1736768320000|2025-01-13 11:38:40|112773.6|112723.6|112780.3|112730.3|112783.7|112733.7|112773.5|112723.5|15
1736768330000|2025-01-13 11:38:50|112781.3|112731.3|112791.4|112706.4|112797.5|112733.5|112781.3|112706.4|13
1736768340000|2025-01-13 11:39:00|112789.8|112714.7|112792.7|112700.4|112803.7|112714.9|112789.8|112700.4|24
1736768350000|2025-01-13 11:39:10|112796|112710.7|112787.5|112706.1|112796.5|112710.7|112787|112701.4|12
1736768360000|2025-01-13 11:39:20|112787.6|112706.3|112789.1|112705.9|112789.1|112708.4|112787.6|112705.8|10
1736768370000|2025-01-13 11:39:30|112788.8|112705.8|112788.9|112705.7|112788.9|112705.8|112788.7|112705.5|8
1736768380000|2025-01-13 11:39:40|112788.7|112705.5|112788.7|112705.5|112789|112705.8|112788.5|112705.3|6
1736768390000|2025-01-13 11:39:50|112788.3|112705.1|112788.8|112705.7|112789.4|112705.7|112786.4|112701.6|10
1736768400000|2025-01-13 11:40:00|112789.2|112706|112787.8|112708.9|112789.2|112708.9|112785.7|112705.9|11
1736768410000|2025-01-13 11:40:10|112788.3|112709.1|112786.3|112707.1|112789|112714.4|112786.3|112707.1|13
1736768420000|2025-01-13 11:40:20|112785.9|112706.5|112796.7|112717.9|112798.8|112719.8|112785.6|112706.3|11
1736768430000|2025-01-13 11:40:30|112796.2|112717.4|112789.3|112710.5|112796.2|112717.4|112785.8|112706.8|13
1736768440000|2025-01-13 11:40:40|112786.7|112708.3|112786.6|112708.1|112787|112708.6|112786.3|112707.9|7
1736768450000|2025-01-13 11:40:50|112785.3|112708.2|112782.8|112704.5|112785.3|112708.2|112782.7|112704.4|12
1736768460000|2025-01-13 11:41:00|112778.4|112704.8|112776.9|112695.1|112778.4|112704.8|112774.8|112695.1|12
1736768470000|2025-01-13 11:41:10|112777.5|112695.7|112777.8|112696.1|112777.9|112696.2|112777.5|112695.7|6
1736768480000|2025-01-13 11:41:20|112778.1|112696.3|112778.5|112698.5|112778.5|112698.6|112778.1|112696.3|6
1736768490000|2025-01-13 11:41:30|112778.6|112698.7|112777.7|112699|112778.6|112699.3|112772.3|112694.7|13
1736768500000|2025-01-13 11:41:40|112763.1|112713.1|112778.3|112705.5|112780.9|112718.3|112755.3|112699.3|16
1736768510000|2025-01-13 11:41:50|112768.3|112718.3|112776.7|112703.2|112779.8|112718.3|112765.9|112702.4|31
1736768520000|2025-01-13 11:42:00|112778.3|112705.9|112768.4|112695|112778.7|112716.2|112758.4|112695|14
1736768530000|2025-01-13 11:42:10|112766|112692.9|112767.5|112691|112771.4|112695.8|112766|112691|9
1736768540000|2025-01-13 11:42:20|112764.8|112691.4|112760.7|112687.9|112768.8|112699|112747.1|112684.1|18
1736768550000|2025-01-13 11:42:30|112747.1|112684|112767.8|112690.4|112775.6|112697.2|112747.1|112684|15
1736768560000|2025-01-13 11:42:40|112773.6|112689.7|112775.5|112695.3|112777.6|112698.5|112772.8|112689.7|14
1736768570000|2025-01-13 11:42:50|112777.3|112693.4|112770.5|112689.8|112777.3|112693.4|112769.2|112687.5|10
1736768580000|2025-01-13 11:43:00|112768.3|112688.3|112772.7|112687.6|112772.8|112696.4|112767.6|112687.5|15
1736768590000|2025-01-13 11:43:10|112770.4|112689.9|112775.8|112695.6|112776.5|112696.2|112768.5|112689.8|10
1736768600000|2025-01-13 11:43:20|112778.2|112699.6|112777.7|112703.7|112782.5|112706|112777.3|112699.6|10
1736768610000|2025-01-13 11:43:30|112778|112704|112777.1|112700.4|112778|112704|112777.1|112700.4|8
1736768620000|2025-01-13 11:43:40|112777.4|112700.7|112775.5|112703.2|112780.8|112705.4|112766.5|112690.1|21
1736768630000|2025-01-13 11:43:50|112775.7|112703.4|112781.1|112706.1|112781.7|112715.9|112765.6|112700.1|14
1736768640000|2025-01-13 11:44:00|112778.8|112703.6|112798.3|112712|112798.3|112720.1|112778.3|112703.1|12
1736768650000|2025-01-13 11:44:10|112797.7|112712.4|112786.6|112710.1|112797.7|112713.3|112786.1|112710.1|16
1736768660000|2025-01-13 11:44:20|112790.3|112711.1|112792.9|112708.9|112796.4|112715.6|112786|112708|20
1736768670000|2025-01-13 11:44:30|112793.1|112709|112794.4|112711|112797.8|112719.5|112783.8|112703.9|24
1736768680000|2025-01-13 11:44:40|112794|112710.5|112794.6|112711.6|112801.3|112711.7|112789.4|112706.5|14
1736768690000|2025-01-13 11:44:50|112794.1|112711.1|112796.9|112715.3|112804|112717.5|112788.9|112708.7|20
1736768700000|2025-01-13 11:45:00|112796.7|112715.1|112796.4|112712.4|112799.4|112717.6|112796.4|112711.9|15
1736768710000|2025-01-13 11:45:10|112796.3|112712.3|112803.4|112724.6|112804.9|112728.1|112796|112712.3|18
1736768720000|2025-01-13 11:45:20|112803.5|112724.3|112796.5|112746.5|112807.3|112748.4|112784|112723.1|19
1736768730000|2025-01-13 11:45:30|112795.5|112745.5|112803.1|112723.3|112803.1|112745.5|112793|112723.3|7
1736768740000|2025-01-13 11:45:40|112803|112723.2|112803.5|112718.2|112803.7|112724.1|112798.1|112718.1|12
1736768750000|2025-01-13 11:45:50|112803.4|112718.1|112802.7|112717.4|112803.4|112718.1|112802.5|112717.2|7
1736768760000|2025-01-13 11:46:00|112803.7|112718.4|112809.8|112731.3|112811.1|112743.6|112793.4|112718.4|19
1736768770000|2025-01-13 11:46:10|112810.1|112731.6|112811.5|112738.5|112814.3|112741.1|112809.3|112729.9|18
1736768780000|2025-01-13 11:46:20|112810.6|112737.7|112817.1|112741.6|112817.4|112741.8|112810.6|112737.7|11
1736768790000|2025-01-13 11:46:30|112817.4|112741.9|112816.4|112740.8|112817.5|112741.9|112816.4|112740.8|6
1736768800000|2025-01-13 11:46:40|112813.7|112738.1|112794.3|112744.3|112813.7|112747.3|112793.8|112733.5|13
1736768810000|2025-01-13 11:46:50|112796.1|112746.1|112799.8|112749.8|112800.2|112750.2|112795.9|112745.9|7
1736768820000|2025-01-13 11:47:00|112801.4|112751.4|112801.9|112751.9|112802.8|112752.8|112799|112749|12
1736768830000|2025-01-13 11:47:10|112802|112752|112795.4|112745.4|112803.9|112753.9|112795.4|112745.4|19
1736768840000|2025-01-13 11:47:20|112794|112744|112785.6|112735.6|112794|112744|112785.6|112735.6|11
1736768850000|2025-01-13 11:47:30|112785.7|112735.7|112788.1|112738.1|112788.1|112738.1|112785.2|112735.2|10
1736768860000|2025-01-13 11:47:40|112788.2|112738.2|112788.6|112738.6|112788.6|112738.6|112786.7|112736.7|6
1736768870000|2025-01-13 11:47:50|112788.2|112738.2|112787.1|112737.1|112790|112740|112786.8|112736.8|11
1736768880000|2025-01-13 11:48:00|112786.9|112736.9|112784.8|112734.8|112786.9|112736.9|112784.6|112734.6|5
1736768890000|2025-01-13 11:48:10|112786.2|112736.2|112784.1|112734.1|112786.2|112736.2|112780|112730|13
1736768900000|2025-01-13 11:48:20|112785.2|112735.2|112790.3|112740.3|112790.5|112740.5|112785.2|112735.2|8
1736768910000|2025-01-13 11:48:30|112789.5|112739.5|112787.4|112737.4|112790.1|112740.1|112785.9|112735.9|10
1736768920000|2025-01-13 11:48:40|112788|112738|112785.9|112735.9|112788|112738|112785.9|112735.9|7
1736768930000|2025-01-13 11:48:50|112786|112736|112785.6|112735.6|112786|112736|112785.5|112735.5|4
1736768940000|2025-01-13 11:49:00|112788.5|112738.5|112785.7|112735.7|112788.5|112738.5|112780.1|112730.1|17
1736768950000|2025-01-13 11:49:10|112785.9|112735.9|112790.3|112740.3|112792.4|112742.4|112785.7|112735.7|11
1736768960000|2025-01-13 11:49:20|112794.1|112744.1|112787.9|112737.9|112794.1|112744.1|112786.1|112736.1|13
1736768970000|2025-01-13 11:49:30|112789.6|112739.6|112788.1|112738.1|112789.8|112739.8|112788.1|112738.1|5
1736768980000|2025-01-13 11:49:40|112789.5|112739.5|112783.3|112733.3|112798.8|112748.8|112783.3|112733.3|14
1736768990000|2025-01-13 11:49:50|112781.8|112731.8|112788.2|112738.2|112788.2|112738.2|112781.8|112731.8|10
1736769000000|2025-01-13 11:50:00|112788.9|112738.9|112791.3|112741.3|112792.4|112742.4|112787.9|112737.9|14
1736769010000|2025-01-13 11:50:10|112791.2|112741.2|112792.6|112742.6|112792.7|112742.7|112790.6|112740.6|9
1736769020000|2025-01-13 11:50:20|112792.8|112742.8|112779.3|112729.3|112793.2|112743.2|112778.8|112728.8|17
1736769030000|2025-01-13 11:50:30|112779.5|112729.5|112778.8|112728.8|112780.6|112730.6|112778.1|112728.1|11
1736769040000|2025-01-13 11:50:40|112777.5|112727.5|112785.6|112735.6|112786|112736|112777.1|112727.1|17
1736769050000|2025-01-13 11:50:50|112786.4|112736.4|112786.1|112736.1|112786.4|112736.4|112785.6|112735.6|6
1736769060000|2025-01-13 11:51:00|112783.2|112733.2|112788.8|112738.8|112790.7|112740.7|112782.8|112732.8|11
1736769070000|2025-01-13 11:51:10|112788.5|112738.5|112787|112737|112788.5|112738.5|112785.6|112735.6|10
1736769080000|2025-01-13 11:51:20|112786.8|112736.8|112788.1|112738.1|112788.2|112738.2|112778.7|112728.7|12
1736769090000|2025-01-13 11:51:30|112788.4|112738.4|112783|112733|112796.3|112738.9|112782.8|112725.4|11
1736769100000|2025-01-13 11:51:40|112783.4|112733.4|112791.6|112741.6|112806.7|112743.7|112783.4|112732.1|13
1736769110000|2025-01-13 11:51:50|112791.7|112741.7|112791.8|112741.8|112808.3|112744.9|112788.1|112735.5|20
1736769120000|2025-01-13 11:52:00|112792.1|112742.1|112791.7|112741.7|112807.6|112743.9|112789.7|112736.9|14
1736769130000|2025-01-13 11:52:10|112792|112742|112786.3|112736.3|112792.6|112742.6|112786.3|112736.3|8
1736769140000|2025-01-13 11:52:20|112785.9|112735.9|112793.6|112743.6|112800|112743.6|112785.9|112729.6|17
1736769150000|2025-01-13 11:52:30|112793.1|112743.1|112794.9|112744.9|112794.9|112744.9|112791.5|112741.5|6
1736769160000|2025-01-13 11:52:40|112793.5|112743.5|112789.9|112739.9|112793.5|112743.5|112789.7|112739.7|10
1736769170000|2025-01-13 11:52:50|112788.4|112738.4|112795.1|112745.1|112797.4|112747.4|112787.9|112737.9|11
1736769180000|2025-01-13 11:53:00|112794.7|112744.7|112792.3|112742.3|112796.7|112746.7|112792.2|112742.2|11
1736769190000|2025-01-13 11:53:10|112792|112742|112786.2|112736.2|112792|112742|112786|112736|11
1736769200000|2025-01-13 11:53:20|112786.1|112736.1|112786.9|112736.9|112787.3|112737.3|112786.1|112736.1|7
1736769210000|2025-01-13 11:53:30|112787.3|112737.3|112787.3|112737.3|112789.1|112739.1|112787|112737|8
1736769220000|2025-01-13 11:53:40|112787.4|112737.4|112787.6|112737.6|112787.6|112737.6|112787|112737|6
1736769230000|2025-01-13 11:53:50|112788.8|112738.8|112797.1|112747.1|112797.1|112747.1|112788.8|112738.8|11
1736769240000|2025-01-13 11:54:00|112798.4|112748.4|112798.4|112748.4|112799.8|112749.8|112798.2|112748.2|10
1736769250000|2025-01-13 11:54:10|112798.5|112748.5|112806.1|112756.1|112809.6|112759.6|112798.3|112748.3|18
1736769260000|2025-01-13 11:54:20|112806.3|112756.3|112814.9|112764.9|112816.8|112766.8|112806.3|112756.3|9
1736769270000|2025-01-13 11:54:30|112813.9|112763.9|112817.5|112767.5|112817.6|112767.6|112813.6|112763.6|16
1736769280000|2025-01-13 11:54:40|112818.6|112768.6|112825.6|112775.6|112828.7|112778.7|112818.6|112768.6|19
1736769290000|2025-01-13 11:54:50|112825.4|112775.4|112812.8|112762.8|112825.4|112775.4|112812.5|112762.5|10
1736769300000|2025-01-13 11:55:00|112812.9|112762.9|112814.8|112764.8|112815|112765|112812.9|112762.9|9
1736769310000|2025-01-13 11:55:10|112813.9|112763.9|112814.5|112764.5|112814.9|112764.9|112813.9|112763.9|8
1736769320000|2025-01-13 11:55:20|112814.9|112764.9|112812.4|112762.4|112814.9|112764.9|112812.4|112762.4|7
1736769330000|2025-01-13 11:55:30|112812.6|112762.6|112813.4|112763.4|112815.1|112765.1|112801.9|112751.9|15
1736769340000|2025-01-13 11:55:40|112810.6|112760.6|112803.6|112753.6|112810.6|112760.6|112802.8|112752.8|9
1736769350000|2025-01-13 11:55:50|112803.4|112753.4|112832.5|112750.8|112832.5|112762.4|112803.4|112740.2|15
1736769360000|2025-01-13 11:56:00|112833.1|112754.8|112834.1|112759.7|112834.1|112759.7|112831.1|112749.4|10
1736769370000|2025-01-13 11:56:10|112834.2|112759.9|112833.4|112759.4|112838.7|112763.2|112831.9|112757.5|11
1736769380000|2025-01-13 11:56:20|112830|112759.1|112829.1|112750.1|112834.1|112767.9|112817.9|112749.7|10
1736769390000|2025-01-13 11:56:30|112828.5|112749.5|112820.3|112749.3|112829.9|112764.5|112807|112743.2|16
1736769400000|2025-01-13 11:56:40|112810.4|112760.4|112815.6|112765.6|112825.8|112765.6|112810.4|112750.9|9
1736769410000|2025-01-13 11:56:50|112816|112766|112821|112771|112821|112771|112816|112766|8
1736769420000|2025-01-13 11:57:00|112817.3|112767.3|112817.3|112767.3|112817.3|112767.3|112817.3|112767.3|1
1736769430000|2025-01-13 11:57:10|112827.4|112754.4|112823.1|112750.4|112827.4|112769.5|112811.5|112750.4|9
1736769440000|2025-01-13 11:57:20|112827.6|112750.7|112830.7|112752.6|112830.7|112766.9|112816.9|112750.6|13
1736769450000|2025-01-13 11:57:30|112831|112753|112829|112752|112831|112772.4|112822.4|112752|7
1736769460000|2025-01-13 11:57:40|112826.8|112749.7|112832.9|112760|112832.9|112772.7|112822.7|112749.2|16
1736769470000|2025-01-13 11:57:50|112820.7|112770.7|112832.4|112759.5|112832.4|112770.7|112820.7|112759.5|2
1736769480000|2025-01-13 11:58:00|112830.4|112756.9|112832.2|112782.2|112838.5|112783.8|112825.2|112750.6|20
1736769490000|2025-01-13 11:58:10|112832.1|112782.1|112823.4|112773.4|112838.4|112783.7|112823.4|112768.1|22
1736769500000|2025-01-13 11:58:20|112824.3|112774.3|112824.3|112774.3|112833.4|112783.4|112822.7|112772.7|21
1736769510000|2025-01-13 11:58:30|112822.6|112772.6|112832.1|112761.2|112832.1|112778.3|112821.5|112761.2|15
1736769520000|2025-01-13 11:58:40|112830.3|112759.7|112830|112759.8|112830.6|112770|112819.3|112758.7|8
1736769530000|2025-01-13 11:58:50|112828.6|112756.9|112833.7|112763.7|112833.7|112775.1|112819.3|112755.3|10
1736769540000|2025-01-13 11:59:00|112835.3|112763|112830.6|112780.6|112840.4|112782.7|112826.2|112763|12
1736769550000|2025-01-13 11:59:10|112837.7|112787.7|112824.4|112774.4|112837.7|112787.7|112820.6|112762.1|26
1736769560000|2025-01-13 11:59:20|112823.4|112773.4|112832.5|112782.5|112838|112788|112823.4|112756.5|30
1736769570000|2025-01-13 11:59:30|112832.9|112782.9|112838|112788|112841.2|112791.2|112831.5|112781.5|25
1736769580000|2025-01-13 11:59:40|112844.8|112794.8|112840.3|112790.3|112844.8|112794.8|112839.7|112789.7|12
1736769590000|2025-01-13 11:59:50|112839.8|112789.8|112844.2|112794.2|112844.8|112794.8|112839.3|112789.3|29
1736769600000|2025-01-13 12:00:00|112839.2|112789.2|112826.4|112776.4|112839.2|112789.2|112825.8|112775.8|17
1736769610000|2025-01-13 12:00:10|112827|112777|112824.1|112774.1|112831.7|112781.7|112816.7|112766.7|24
1736769620000|2025-01-13 12:00:20|112825.2|112775.2|112828.9|112778.9|112829|112779|112825.2|112775.2|9
1736769630000|2025-01-13 12:00:30|112831|112781|112833.3|112783.3|112833.9|112783.9|112825.9|112775.9|21
1736769640000|2025-01-13 12:00:40|112833.9|112783.9|112834.1|112784.1|112834.3|112784.3|112833.5|112783.5|5
1736769650000|2025-01-13 12:00:50|112833.6|112783.6|112839.9|112789.9|112841.7|112791.7|112829.5|112779.5|17
1736769660000|2025-01-13 12:01:00|112838.8|112788.8|112845.6|112795.6|112846.2|112796.2|112838|112788|15
1736769670000|2025-01-13 12:01:10|112846.8|112796.8|112859.3|112809.3|112861.2|112811.2|112844.4|112794.4|29
1736769680000|2025-01-13 12:01:20|112860.5|112810.5|112866.5|112816.5|112872|112822|112860.5|112810.5|30
1736769690000|2025-01-13 12:01:30|112866.7|112816.7|112855.7|112805.7|112867.1|112817.1|112855.7|112805.7|24
1736769700000|2025-01-13 12:01:40|112855.1|112805.1|112855.1|112805.1|112855.1|112805.1|112849.5|112799.5|16
1736769710000|2025-01-13 12:01:50|112855.4|112805.4|112858.8|112808.8|112858.8|112808.8|112855.4|112805.4|11
1736769720000|2025-01-13 12:02:00|112859.3|112809.3|112870.7|112820.7|112872.1|112822.1|112858.9|112808.9|12
1736769730000|2025-01-13 12:02:10|112869.9|112819.9|112871.6|112821.6|112871.6|112821.6|112866.9|112816.9|10
1736769740000|2025-01-13 12:02:20|112871.8|112821.8|112879.7|112829.7|112879.8|112829.8|112871|112821|20
1736769750000|2025-01-13 12:02:30|112879.3|112829.3|112877.2|112827.2|112879.3|112829.3|112877.2|112827.2|5
1736769760000|2025-01-13 12:02:40|112878.8|112828.8|112878.2|112828.2|112879|112829|112877.2|112827.2|7
1736769770000|2025-01-13 12:02:50|112877.3|112827.3|112877.8|112827.8|112878.7|112828.7|112876.7|112826.7|7
1736769780000|2025-01-13 12:03:00|112880|112830|112876.2|112826.2|112881.5|112831.5|112876.2|112826.2|13
1736769790000|2025-01-13 12:03:10|112874.1|112824.1|112871.8|112821.8|112874.1|112824.1|112871.8|112821.8|12
1736769800000|2025-01-13 12:03:20|112873.1|112823.1|112871.3|112821.3|112876.5|112826.5|112871.3|112821.3|7
1736769810000|2025-01-13 12:03:30|112871.8|112821.8|112880.4|112830.4|112889.1|112839.1|112871.8|112821.8|20
1736769820000|2025-01-13 12:03:40|112880|112830|112885.2|112835.2|112886.4|112836.4|112875.2|112825.2|18
1736769830000|2025-01-13 12:03:50|112887.9|112837.9|112885.3|112835.3|112894.1|112844.1|112885.3|112835.3|17
1736769840000|2025-01-13 12:04:00|112884.8|112834.8|112890.6|112840.6|112894.4|112844.4|112883|112833|18
1736769850000|2025-01-13 12:04:10|112892|112842|112895.7|112845.7|112895.7|112845.7|112891.5|112841.5|20
1736769860000|2025-01-13 12:04:20|112897.1|112847.1|112895|112845|112903.7|112853.7|112893.3|112843.3|13
1736769870000|2025-01-13 12:04:30|112895.4|112845.4|112892.9|112842.9|112896.1|112846.1|112892.6|112842.6|12
1736769880000|2025-01-13 12:04:40|112892.6|112842.6|112893.7|112843.7|112895.6|112845.6|112891.9|112841.9|8
1736769890000|2025-01-13 12:04:50|112893.4|112843.4|112902.3|112852.3|112906.3|112856.3|112893|112843|18
1736769900000|2025-01-13 12:05:00|112902|112852|112891.1|112841.1|112902|112852|112891.1|112841.1|12
1736769910000|2025-01-13 12:05:10|112891.4|112841.4|112887.8|112837.8|112892.2|112842.2|112887.8|112837.8|6
1736769920000|2025-01-13 12:05:20|112888.2|112838.2|112891.8|112841.8|112891.8|112841.8|112888.2|112838.2|11
1736769930000|2025-01-13 12:05:30|112891.4|112841.4|112891.4|112841.4|112891.7|112841.7|112891.4|112841.4|3
1736769940000|2025-01-13 12:05:40|112894.1|112844.1|112899.6|112849.6|112899.6|112849.6|112894.1|112844.1|10
1736769950000|2025-01-13 12:05:50|112900.8|112850.8|112898.7|112848.7|112901.7|112851.7|112898.6|112848.6|9
1736769960000|2025-01-13 12:06:00|112899.2|112849.2|112889|112839|112899.2|112849.2|112884.5|112834.5|21
1736769970000|2025-01-13 12:06:10|112887.5|112837.5|112880|112830|112888|112838|112880|112830|16
1736769980000|2025-01-13 12:06:20|112879.7|112829.7|112886.3|112836.3|112886.3|112836.3|112876.7|112826.7|12
1736769990000|2025-01-13 12:06:30|112885.8|112835.8|112883.8|112833.8|112886|112836|112880.6|112830.6|13
1736770000000|2025-01-13 12:06:40|112884.2|112834.2|112882.1|112832.1|112885.1|112835.1|112878.6|112828.6|13
1736770010000|2025-01-13 12:06:50|112881.8|112831.8|112883.5|112833.5|112883.6|112833.6|112876.3|112826.3|8
1736770020000|2025-01-13 12:07:00|112880.2|112830.2|112877.1|112827.1|112883.2|112833.2|112877.1|112827.1|7
1736770030000|2025-01-13 12:07:10|112877.5|112827.5|112876.7|112826.7|112877.5|112827.5|112876.7|112826.7|4
1736770040000|2025-01-13 12:07:20|112878.1|112828.1|112881.9|112831.9|112890.4|112840.4|112876.9|112826.9|28
1736770050000|2025-01-13 12:07:30|112883|112833|112875.9|112825.9|112883|112833|112874.6|112824.6|11
1736770060000|2025-01-13 12:07:40|112875.4|112825.4|112883.5|112833.5|112885|112835|112875.4|112825.4|18
1736770070000|2025-01-13 12:07:50|112883.9|112833.9|112884|112834|112884.6|112834.6|112878.4|112828.4|11
1736770080000|2025-01-13 12:08:00|112882.3|112832.3|112887.4|112837.4|112887.4|112837.4|112881.7|112831.7|18
1736770090000|2025-01-13 12:08:10|112887.8|112837.8|112886.1|112836.1|112891.4|112841.4|112884.7|112834.7|15
1736770100000|2025-01-13 12:08:20|112886.3|112836.3|112899.6|112849.6|112899.6|112849.6|112884.3|112834.3|14
1736770110000|2025-01-13 12:08:30|112900.6|112850.6|112896.5|112846.5|112900.6|112850.6|112894.5|112844.5|23
1736770120000|2025-01-13 12:08:40|112896.3|112846.3|112885.6|112835.6|112896.5|112846.5|112884.1|112834.1|22
1736770130000|2025-01-13 12:08:50|112884.2|112834.2|112889.3|112839.3|112889.3|112839.3|112884.2|112834.2|9
1736770140000|2025-01-13 12:09:00|112889.6|112839.6|112889.6|112839.6|112889.6|112839.6|112889.6|112839.6|1
1736770150000|2025-01-13 12:09:10|112890.9|112840.9|112907.9|112857.9|112907.9|112857.9|112890.9|112840.9|13
1736770160000|2025-01-13 12:09:20|112907.1|112857.1|112895.6|112845.6|112907.1|112857.1|112895.6|112845.6|11
1736770170000|2025-01-13 12:09:30|112896.2|112846.2|112902.8|112852.8|112905.4|112855.4|112896.2|112846.2|15
1736770180000|2025-01-13 12:09:40|112903.2|112853.2|112906.3|112856.3|112915.1|112865.1|112903.2|112853.2|28
1736770190000|2025-01-13 12:09:50|112905.2|112855.2|112909.5|112859.5|112909.9|112859.9|112904.7|112854.7|22
1736770200000|2025-01-13 12:10:00|112908.4|112858.4|112898.4|112848.4|112910.8|112860.8|112896.4|112846.4|24
1736770210000|2025-01-13 12:10:10|112897.7|112847.7|112896.7|112846.7|112900.7|112850.7|112896.3|112846.3|17
1736770220000|2025-01-13 12:10:20|112898|112848|112891.9|112841.9|112898.5|112848.5|112888.9|112838.9|21
1736770230000|2025-01-13 12:10:30|112891.6|112841.6|112887.8|112837.8|112891.6|112841.6|112887.8|112837.8|16
1736770240000|2025-01-13 12:10:40|112889.2|112839.2|112892.5|112842.5|112906.6|112842.7|112889.2|112829.5|18
1736770250000|2025-01-13 12:10:50|112892.1|112842.1|112891.9|112841.9|112904.4|112846.7|112891|112832.7|15
1736770260000|2025-01-13 12:11:00|112891.6|112841.6|112892|112842|112892.5|112842.5|112890.6|112840.6|15
1736770270000|2025-01-13 12:11:10|112891.7|112841.7|112894|112844|112894|112844|112891.7|112841.7|7
1736770280000|2025-01-13 12:11:20|112894.1|112844.1|112894.4|112844.4|112895.1|112845.1|112888|112838|11
1736770290000|2025-01-13 12:11:30|112892.3|112842.3|112890.3|112840.3|112905.6|112846.6|112890.3|112831.9|13
1736770300000|2025-01-13 12:11:40|112906.3|112832.4|112897|112847|112906.3|112847|112896.7|112832.3|6
1736770310000|2025-01-13 12:11:50|112896.8|112846.8|112893.9|112843.9|112905.1|112849.4|112893.8|112833.1|13
1736770320000|2025-01-13 12:12:00|112890.3|112840.3|112899.2|112849.2|112911.3|112850.4|112884.4|112831.7|28
1736770330000|2025-01-13 12:12:10|112899.6|112849.6|112899.2|112849.2|112901.9|112851.9|112896|112846|13
1736770340000|2025-01-13 12:12:20|112899.5|112849.5|112899.1|112849.1|112899.7|112849.7|112899|112849|8
1736770350000|2025-01-13 12:12:30|112897.8|112847.8|112893.6|112843.6|112897.8|112847.8|112893.6|112843.6|3
1736770360000|2025-01-13 12:12:40|112893.3|112843.3|112894.1|112844.1|112894.1|112844.1|112893.3|112843.3|4
1736770370000|2025-01-13 12:12:50|112893.9|112843.9|112893.5|112843.5|112893.9|112843.9|112893.3|112843.3|5
1736770380000|2025-01-13 12:13:00|112910.3|112826.2|112891.7|112841.7|112910.3|112844.7|112891.7|112826.2|11
1736770390000|2025-01-13 12:13:10|112891.9|112841.9|112887.4|112837.4|112894.9|112844.9|112886.9|112836.9|18
1736770400000|2025-01-13 12:13:20|112887.8|112837.8|112883.3|112833.3|112887.8|112837.8|112879.7|112829.7|15
1736770410000|2025-01-13 12:13:30|112885.3|112835.3|112893.9|112843.9|112893.9|112843.9|112885.3|112835.3|15
1736770420000|2025-01-13 12:13:40|112893.2|112843.2|112897.9|112847.9|112898.2|112848.2|112893.2|112843.2|13
1736770430000|2025-01-13 12:13:50|112897.6|112847.6|112899.2|112849.2|112899.7|112849.7|112895.8|112845.8|10
1736770440000|2025-01-13 12:14:00|112899.5|112849.5|112896.2|112846.2|112900.2|112850.2|112895.8|112845.8|16
1736770450000|2025-01-13 12:14:10|112896.8|112846.8|112889.9|112839.9|112896.9|112846.9|112888.2|112838.2|15
1736770460000|2025-01-13 12:14:20|112889.6|112839.6|112887.2|112837.2|112892.7|112842.7|112885.2|112835.2|27
1736770470000|2025-01-13 12:14:30|112885.7|112835.7|112892.1|112842.1|112892.6|112842.6|112885.4|112835.4|17
1736770480000|2025-01-13 12:14:40|112892.7|112842.7|112890.6|112840.6|112893.5|112843.5|112888.3|112838.3|11
1736770490000|2025-01-13 12:14:50|112890|112840|112879|112829|112890|112840|112873.3|112823.3|11
1736770500000|2025-01-13 12:15:00|112877.6|112827.6|112881|112831|112881.3|112831.3|112875.3|112825.3|11
1736770510000|2025-01-13 12:15:10|112881.4|112831.4|112886.1|112836.1|112886.1|112836.1|112880.2|112830.2|13
1736770520000|2025-01-13 12:15:20|112887.3|112837.3|112887.3|112837.3|112887.3|112837.3|112887.3|112837.3|1
1736770530000|2025-01-13 12:15:30|112887.1|112837.1|112885.5|112835.5|112887.5|112837.5|112885.1|112835.1|9
1736770540000|2025-01-13 12:15:40|112885.2|112835.2|112887.2|112837.2|112887.6|112837.6|112885|112835|6
1736770550000|2025-01-13 12:15:50|112887.4|112837.4|112885.8|112835.8|112887.4|112837.4|112885.8|112835.8|2
1736770560000|2025-01-13 12:16:00|112884.4|112834.4|112885.4|112835.4|112887.1|112837.1|112881.2|112831.2|17
1736770570000|2025-01-13 12:16:10|112886.7|112836.7|112885.3|112835.3|112886.8|112836.8|112876|112826|14
1736770580000|2025-01-13 12:16:20|112885.5|112835.5|112885.5|112835.5|112885.5|112835.5|112885.5|112835.5|1
1736770590000|2025-01-13 12:16:30|112886.8|112836.8|112881|112831|112886.8|112836.8|112879.6|112829.6|9
1736770600000|2025-01-13 12:16:40|112881.2|112831.2|112887.8|112837.8|112887.8|112837.8|112881.2|112831.2|7
1736770610000|2025-01-13 12:16:50|112887|112837|112890.9|112840.9|112890.9|112840.9|112879.9|112829.9|11
1736770620000|2025-01-13 12:17:00|112891.4|112841.4|112891.4|112841.4|112891.4|112841.4|112891.4|112841.4|1
1736770630000|2025-01-13 12:17:10|112890.9|112840.9|112883.3|112833.3|112900.2|112850.2|112880.5|112830.5|23
1736770640000|2025-01-13 12:17:20|112882.9|112832.9|112886.4|112836.4|112886.8|112836.8|112880.8|112830.8|13
1736770650000|2025-01-13 12:17:30|112886.3|112836.3|112893.5|112843.5|112896.5|112846.5|112884.8|112834.8|14
1736770660000|2025-01-13 12:17:40|112892.9|112842.9|112895.7|112845.7|112898.9|112848.9|112891.7|112841.7|12
1736770670000|2025-01-13 12:17:50|112896|112846|112890.7|112840.7|112896|112846|112890.4|112840.4|9
1736770680000|2025-01-13 12:18:00|112891|112841|112891.1|112841.1|112892.7|112842.7|112890.5|112840.5|6
1736770690000|2025-01-13 12:18:10|112890.8|112840.8|112890.8|112840.8|112890.8|112840.8|112890.8|112840.8|1
1736770700000|2025-01-13 12:18:20|112891.1|112841.1|112911.5|112861.5|112914.3|112864.3|112891.1|112841.1|19
1736770710000|2025-01-13 12:18:30|112913.1|112863.1|112914.5|112864.5|112917.2|112867.2|112904.4|112854.4|21
1736770720000|2025-01-13 12:18:40|112916|112866|112919.4|112869.4|112922.6|112872.6|112913.6|112863.6|19
1736770730000|2025-01-13 12:18:50|112919.1|112869.1|112903.4|112853.4|112919.1|112869.1|112901.8|112851.8|12
1736770740000|2025-01-13 12:19:00|112903.8|112853.8|112906.3|112856.3|112909.5|112859.5|112903.8|112853.8|13
1736770750000|2025-01-13 12:19:10|112905.4|112855.4|112897|112847|112908.7|112858.7|112897|112847|15
1736770760000|2025-01-13 12:19:20|112896.1|112846.1|112901.2|112851.2|112901.6|112851.6|112894.6|112844.6|11
1736770770000|2025-01-13 12:19:30|112902.6|112852.6|112905.4|112855.4|112905.4|112855.4|112902.6|112852.6|5
1736770780000|2025-01-13 12:19:40|112906.6|112856.6|112901|112851|112906.6|112856.6|112899.2|112849.2|10
1736770790000|2025-01-13 12:19:50|112902.5|112852.5|112898.1|112848.1|112905.2|112855.2|112898.1|112848.1|13
1736770800000|2025-01-13 12:20:00|112896.1|112846.1|112892.7|112842.7|112896.3|112846.3|112890.9|112840.9|16
1736770810000|2025-01-13 12:20:10|112892.4|112842.4|112893.9|112843.9|112895.9|112845.9|112892.4|112842.4|8
1736770820000|2025-01-13 12:20:20|112894.2|112844.2|112883.9|112833.9|112894.2|112844.2|112883.7|112833.7|17
1736770830000|2025-01-13 12:20:30|112884.8|112834.8|112884.4|112834.4|112889|112839|112881.4|112831.4|15
1736770840000|2025-01-13 12:20:40|112883.2|112833.2|112886.4|112836.4|112888.5|112838.5|112882.6|112832.6|17
1736770850000|2025-01-13 12:20:50|112886|112836|112886.7|112836.7|112887.9|112837.9|112885.8|112835.8|6
1736770860000|2025-01-13 12:21:00|112886.8|112836.8|112881.3|112831.3|112886.8|112836.8|112872.2|112822.2|20
1736770870000|2025-01-13 12:21:10|112884.1|112834.1|112880.7|112830.7|112884.8|112834.8|112880.7|112830.7|7
1736770880000|2025-01-13 12:21:20|112881|112831|112891.7|112841.7|112891.7|112841.7|112881|112831|14
1736770890000|2025-01-13 12:21:30|112892.1|112842.1|112891.3|112841.3|112893.1|112843.1|112891.3|112841.3|6
1736770900000|2025-01-13 12:21:40|112892.8|112842.8|112891.8|112841.8|112893.6|112843.6|112889.8|112839.8|12
1736770910000|2025-01-13 12:21:50|112891.9|112841.9|112893.1|112843.1|112893.1|112843.1|112891.5|112841.5|4
1736770920000|2025-01-13 12:22:00|112893.4|112843.4|112893.3|112843.3|112897.2|112847.2|112893.2|112843.2|10
1736770930000|2025-01-13 12:22:10|112894.5|112844.5|112897.5|112847.5|112901.5|112851.5|112893|112843|14
1736770940000|2025-01-13 12:22:20|112896.4|112846.4|112896.4|112846.4|112896.6|112846.6|112891|112841|13
1736770950000|2025-01-13 12:22:30|112897.8|112847.8|112892.9|112842.9|112897.8|112847.8|112892.5|112842.5|9
1736770960000|2025-01-13 12:22:40|112891.5|112841.5|112886.2|112836.2|112893|112843|112886.2|112836.2|13
1736770970000|2025-01-13 12:22:50|112886.5|112836.5|112886.6|112836.6|112887.8|112837.8|112886|112836|7
1736770980000|2025-01-13 12:23:00|112883.9|112833.9|112884.4|112834.4|112889.8|112839.8|112883.9|112833.9|14
1736770990000|2025-01-13 12:23:10|112884.3|112834.3|112893.4|112843.4|112893.4|112843.4|112884.3|112834.3|9
1736771000000|2025-01-13 12:23:20|112893.7|112843.7|112906.5|112856.5|112909.4|112859.4|112893.2|112843.2|14
1736771010000|2025-01-13 12:23:30|112906.7|112856.7|112896|112846|112907.1|112857.1|112896|112846|9
1736771020000|2025-01-13 12:23:40|112896.9|112846.9|112884|112834|112900.8|112850.8|112883.6|112833.6|18
1736771030000|2025-01-13 12:23:50|112882.5|112832.5|112865.9|112815.9|112882.5|112832.5|112865.9|112815.9|23
1736771040000|2025-01-13 12:24:00|112866.2|112816.2|112869.5|112819.5|112873.4|112823.4|112865.6|112815.6|20
1736771050000|2025-01-13 12:24:10|112868.8|112818.8|112879|112829|112879.3|112829.3|112865.1|112815.1|20
1736771060000|2025-01-13 12:24:20|112878.1|112828.1|112868.3|112818.3|112878.1|112828.1|112865|112815|21
1736771070000|2025-01-13 12:24:30|112868.7|112818.7|112859|112809|112868.7|112818.7|112859|112809|9
1736771080000|2025-01-13 12:24:40|112858.3|112808.3|112862.2|112812.2|112866.3|112816.3|112858.3|112808.3|16
1736771090000|2025-01-13 12:24:50|112861.3|112811.3|112860.1|112810.1|112863.2|112813.2|112860|112810|10
1736771100000|2025-01-13 12:25:00|112860.7|112810.7|112885.2|112835.2|112885.2|112835.2|112860.7|112810.7|20
1736771110000|2025-01-13 12:25:10|112884.9|112834.9|112881.5|112831.5|112885.3|112835.3|112881.5|112831.5|7
1736771120000|2025-01-13 12:25:20|112881.1|112831.1|112886.3|112836.3|112889.8|112839.8|112880.2|112830.2|10
1736771130000|2025-01-13 12:25:30|112886.9|112836.9|112889.1|112839.1|112889.5|112839.5|112883.9|112833.9|22
1736771140000|2025-01-13 12:25:40|112888.8|112838.8|112884.5|112834.5|112895.6|112845.6|112879.4|112829.4|31
1736771150000|2025-01-13 12:25:50|112886.1|112836.1|112885.3|112835.3|112886.1|112836.1|112882.8|112832.8|13
1736771160000|2025-01-13 12:26:00|112886.2|112836.2|112893.6|112843.6|112900|112850|112886.2|112836.2|33
1736771170000|2025-01-13 12:26:10|112892.2|112842.2|112897.5|112847.5|112897.5|112847.5|112892.2|112842.2|20
1736771180000|2025-01-13 12:26:20|112897.1|112847.1|112891|112841|112907.5|112857.5|112891|112841|35
1736771190000|2025-01-13 12:26:30|112890.7|112840.7|112896.6|112846.6|112896.9|112846.9|112890.7|112840.7|16
1736771200000|2025-01-13 12:26:40|112895.2|112845.2|112888.7|112838.7|112896.1|112846.1|112887.1|112837.1|19
1736771210000|2025-01-13 12:26:50|112887.2|112837.2|112888|112838|112889|112839|112885.5|112835.5|13
1736771220000|2025-01-13 12:27:00|112890|112840|112899.8|112849.8|112902.2|112852.2|112887.9|112837.9|26
1736771230000|2025-01-13 12:27:10|112898.9|112848.9|112896.9|112846.9|112900.6|112850.6|112896.9|112846.9|21
1736771240000|2025-01-13 12:27:20|112898.3|112848.3|112887.8|112837.8|112900.9|112850.9|112887.8|112837.8|19
1736771250000|2025-01-13 12:27:30|112889.6|112839.6|112888.8|112838.8|112890.8|112840.8|112887.5|112837.5|22
1736771260000|2025-01-13 12:27:40|112890.5|112840.5|112913.6|112863.6|112913.6|112863.6|112888.8|112838.8|27
1736771270000|2025-01-13 12:27:50|112914|112864|112913.9|112863.9|112923.5|112873.5|112913.6|112863.6|13
1736771280000|2025-01-13 12:28:00|112913.3|112863.3|112908.5|112858.5|112914.9|112864.9|112903.3|112853.3|27
1736771290000|2025-01-13 12:28:10|112907.8|112857.8|112901.2|112851.2|112908|112858|112899.8|112849.8|18
1736771300000|2025-01-13 12:28:20|112901.5|112851.5|112896.1|112846.1|112901.5|112851.5|112896.1|112846.1|11
1736771310000|2025-01-13 12:28:30|112896.7|112846.7|112902.8|112852.8|112902.8|112852.8|112896.7|112846.7|14
1736771320000|2025-01-13 12:28:40|112901.1|112851.1|112903|112853|112905.4|112855.4|112899.7|112849.7|11
1736771330000|2025-01-13 12:28:50|112903.7|112853.7|112903.7|112853.7|112910.9|112860.9|112901.4|112851.4|30
1736771340000|2025-01-13 12:29:00|112905.2|112855.2|112903.1|112853.1|112905.6|112862.9|112887.9|112850.4|17
1736771350000|2025-01-13 12:29:10|112903.9|112853.9|112901.6|112851.6|112906|112873.5|112898.5|112851.1|12
1736771360000|2025-01-13 12:29:20|112902.3|112852.3|112920.8|112870.8|112922.2|112872.2|112902.3|112852.3|20
1736771370000|2025-01-13 12:29:30|112918.6|112868.6|112923.4|112873.4|112928.4|112878.4|112916.7|112866.7|19
1736771380000|2025-01-13 12:29:40|112923.5|112873.5|112921.7|112871.7|112925.5|112875.5|112917.5|112867.5|25
1736771390000|2025-01-13 12:29:50|112921.4|112871.4|112915.4|112865.4|112921.4|112871.4|112915.4|112865.4|5
1736771400000|2025-01-13 12:30:00|112914|112864|112902.2|112852.2|112914|112864|112893.2|112843.2|45
1736771410000|2025-01-13 12:30:10|112901.5|112851.5|112897.2|112847.2|112902.2|112852.2|112893.4|112843.4|34
1736771420000|2025-01-13 12:30:20|112896.5|112846.5|112908.7|112858.7|112909.3|112859.3|112896.3|112846.3|21
1736771430000|2025-01-13 12:30:30|112909.3|112859.3|112881.5|112856.5|112909.3|112868.9|112881.5|112856.5|21
1736771440000|2025-01-13 12:30:40|112880.6|112855.6|112873.9|112848.9|112884.7|112856.4|112870.3|112831.5|25
1736771450000|2025-01-13 12:30:50|112873.6|112848.6|112889.2|112839.2|112889.2|112849.4|112873.6|112834.4|13
1736771460000|2025-01-13 12:31:00|112889.5|112839.5|112884.8|112834.8|112889.5|112839.5|112884.6|112834.6|19
1736771470000|2025-01-13 12:31:10|112883.5|112833.5|112892.2|112842.2|112892.8|112842.8|112883.5|112833.5|15
1736771480000|2025-01-13 12:31:20|112891.2|112841.2|112895.3|112845.3|112896.7|112846.7|112886.8|112836.8|26
1736771490000|2025-01-13 12:31:30|112895.8|112845.8|112900.5|112850.5|112911.2|112861.2|112893.4|112843.4|31
1736771500000|2025-01-13 12:31:40|112900.8|112850.8|112917.9|112867.9|112918.9|112868.9|112900.8|112850.8|20
1736771510000|2025-01-13 12:31:50|112917|112867|112907.9|112857.9|112917|112867|112906|112856|11
1736771520000|2025-01-13 12:32:00|112905.5|112855.5|112897.1|112872.1|112908.5|112874.4|112891.8|112855.5|31
1736771530000|2025-01-13 12:32:10|112898|112873|112898.4|112873.4|112900.6|112875.6|112898|112873|7
1736771540000|2025-01-13 12:32:20|112899.3|112874.3|112919.5|112869.5|112925.6|112883.8|112899.3|112869.2|26
1736771550000|2025-01-13 12:32:30|112918.5|112868.5|112918.5|112868.5|112919.8|112869.8|112910.9|112860.9|18
1736771560000|2025-01-13 12:32:40|112914|112864|112910.9|112860.9|112914|112864|112908.1|112858.1|17
1736771570000|2025-01-13 12:32:50|112911.2|112861.2|112901.9|112876.9|112917.3|112879.9|112901.2|112859.1|22
1736771580000|2025-01-13 12:33:00|112901.3|112876.3|112902.9|112877.9|112903.6|112878.6|112900.6|112875.6|13
1736771590000|2025-01-13 12:33:10|112901.4|112876.4|112897.3|112872.3|112901.4|112876.4|112894.8|112869.8|17
1736771600000|2025-01-13 12:33:20|112897.6|112872.6|112895.9|112870.9|112899|112874|112893.2|112868.2|29
1736771610000|2025-01-13 12:33:30|112895.1|112870.1|112895.8|112845.8|112903.4|112871|112894.2|112845.8|21
1736771620000|2025-01-13 12:33:40|112895.5|112845.5|112892.9|112842.9|112900.3|112850.3|112891.3|112841.3|15
1736771630000|2025-01-13 12:33:50|112893.7|112843.7|112893.7|112843.7|112894.8|112844.8|112891.7|112841.7|17
1736771640000|2025-01-13 12:34:00|112894.4|112844.4|112892|112842|112894.4|112844.4|112888.3|112838.3|9
1736771650000|2025-01-13 12:34:10|112891.7|112841.7|112900.7|112850.7|112900.7|112850.7|112873.1|112832.9|31
1736771660000|2025-01-13 12:34:20|112901.5|112851.5|112888.1|112863.1|112903.3|112865.9|112888.1|112851.5|10
1736771670000|2025-01-13 12:34:30|112887.4|112862.4|112888.5|112838.5|112891.2|112864|112886.2|112838.2|19
1736771680000|2025-01-13 12:34:40|112887.2|112837.2|112883.4|112833.4|112887.2|112837.2|112880.5|112830.5|17
1736771690000|2025-01-13 12:34:50|112882.4|112832.4|112875.8|112825.8|112884.9|112846.3|112871.3|112825.8|13
1736771700000|2025-01-13 12:35:00|112876.6|112826.6|112874.9|112824.9|112883.8|112833.8|112868.8|112818.8|21
1736771710000|2025-01-13 12:35:10|112875.4|112825.4|112857|112807|112875.4|112825.4|112857|112807|20
1736771720000|2025-01-13 12:35:20|112857.3|112807.3|112848.2|112823.2|112859.9|112826.8|112844.3|112805.9|18
1736771730000|2025-01-13 12:35:30|112849.2|112824.2|112868.1|112818.1|112877.8|112827.8|112849.2|112810.9|15
1736771740000|2025-01-13 12:35:40|112868.3|112818.3|112877.8|112827.8|112877.8|112827.8|112868.3|112818.3|14
1736771750000|2025-01-13 12:35:50|112878.2|112828.2|112862.9|112812.9|112878.2|112828.2|112861.5|112811.5|23
1736771760000|2025-01-13 12:36:00|112863.7|112813.7|112865|112815|112866.2|112816.2|112862.7|112812.7|13
1736771770000|2025-01-13 12:36:10|112864.1|112814.1|112857.6|112807.6|112864.1|112814.1|112855.8|112805.8|21
1736771780000|2025-01-13 12:36:20|112858.8|112808.8|112860.9|112810.9|112865.6|112815.6|112858.8|112808.8|19
1736771790000|2025-01-13 12:36:30|112863.6|112813.6|112865.4|112815.4|112866.8|112816.8|112860.4|112810.4|17
1736771800000|2025-01-13 12:36:40|112865|112815|112860.7|112810.7|112865|112815|112860.7|112810.7|5
1736771810000|2025-01-13 12:36:50|112860.4|112810.4|112855.5|112805.5|112862.1|112812.1|112855.5|112805.5|17
1736771820000|2025-01-13 12:37:00|112855.3|112805.3|112860.1|112810.1|112861.9|112811.9|112853.8|112803.8|16
1736771830000|2025-01-13 12:37:10|112859.3|112809.3|112862.2|112812.2|112869.5|112821.1|112845.7|112807.9|21
1736771840000|2025-01-13 12:37:20|112862.9|112812.9|112850.8|112825.8|112869.8|112826.4|112850.8|112812.9|15
1736771850000|2025-01-13 12:37:30|112847.2|112822.2|112866.2|112816.2|112867.3|112822.2|112846.1|112812.4|23
1736771860000|2025-01-13 12:37:40|112865.9|112815.9|112865.5|112815.5|112866.9|112816.9|112864|112814|16
1736771870000|2025-01-13 12:37:50|112866.2|112816.2|112866.6|112841.6|112873.3|112841.6|112861.6|112816.2|20
1736771880000|2025-01-13 12:38:00|112867.4|112842.4|112863.8|112838.8|112868.7|112843.7|112863.8|112838.8|17
1736771890000|2025-01-13 12:38:10|112863.1|112838.1|112866|112841|112866|112841|112854.4|112829.4|22
1736771900000|2025-01-13 12:38:20|112865.3|112840.3|112865.6|112840.6|112866.6|112841.6|112864|112839|13
1736771910000|2025-01-13 12:38:30|112866.3|112841.3|112872.4|112847.4|112874.7|112849.7|112866.3|112841.3|21
1736771920000|2025-01-13 12:38:40|112874.7|112849.7|112871.3|112846.3|112874.9|112849.9|112871.1|112846.1|9
1736771930000|2025-01-13 12:38:50|112871.5|112846.5|112874|112849|112878|112853|112871.5|112846.5|24
1736771940000|2025-01-13 12:39:00|112874.6|112849.6|112871.2|112846.2|112878.5|112853.5|112871.2|112846.2|12
1736771950000|2025-01-13 12:39:10|112870.7|112845.7|112873.9|112848.9|112873.9|112848.9|112868.4|112843.4|14
1736771960000|2025-01-13 12:39:20|112873.1|112848.1|112866.6|112841.6|112873.1|112848.1|112866.1|112841.1|17
1736771970000|2025-01-13 12:39:30|112866.2|112841.2|112869.9|112844.9|112873.9|112848.9|112865.4|112840.4|19
1736771980000|2025-01-13 12:39:40|112869.2|112844.2|112858.8|112833.8|112869.2|112844.2|112858.8|112833.8|20
1736771990000|2025-01-13 12:39:50|112859.9|112834.9|112866.8|112841.8|112867.7|112842.7|112858.8|112833.8|19
1736772000000|2025-01-13 12:40:00|112866.1|112841.1|112854.6|112829.6|112866.1|112841.1|112854.6|112829.6|16
1736772010000|2025-01-13 12:40:10|112854|112829|112853.6|112828.6|112857|112832|112851|112826|22
1736772020000|2025-01-13 12:40:20|112852.6|112827.6|112830.5|112805.5|112852.6|112827.6|112829.6|112804.6|27
1736772030000|2025-01-13 12:40:30|112831.1|112806.1|112837.9|112812.9|112837.9|112812.9|112831.1|112806.1|10
1736772040000|2025-01-13 12:40:40|112835|112810|112841.4|112816.4|112841.4|112816.4|112834.2|112809.2|16
1736772050000|2025-01-13 12:40:50|112840.3|112815.3|112842.6|112817.6|112842.6|112817.6|112836.6|112811.6|11
1736772060000|2025-01-13 12:41:00|112840.1|112815.1|112823.6|112798.6|112840.1|112815.1|112823.1|112798.1|21
1736772070000|2025-01-13 12:41:10|112820.4|112795.4|112831|112806|112835.7|112810.7|112820.4|112795.4|19
1736772080000|2025-01-13 12:41:20|112828.9|112803.9|112833.5|112808.5|112835.5|112810.5|112828|112803|12
1736772090000|2025-01-13 12:41:30|112834.3|112809.3|112825.8|112800.8|112837.4|112812.4|112824.7|112799.7|18
1736772100000|2025-01-13 12:41:40|112824.7|112799.7|112834|112809|112834|112809|112824.7|112799.7|16
1736772110000|2025-01-13 12:41:50|112835|112810|112839.6|112814.6|112839.6|112814.6|112833.1|112808.1|22
1736772120000|2025-01-13 12:42:00|112842.3|112817.3|112857.3|112832.3|112857.9|112832.9|112842.3|112817.3|18
1736772130000|2025-01-13 12:42:10|112857.7|112832.7|112846.4|112821.4|112858.8|112833.8|112846.4|112821.4|18
1736772140000|2025-01-13 12:42:20|112849.3|112824.3|112842|112817|112849.3|112824.3|112839.4|112814.4|25
1736772150000|2025-01-13 12:42:30|112842.6|112817.6|112837.1|112812.1|112844.5|112819.5|112836|112811|13
1736772160000|2025-01-13 12:42:40|112835.3|112810.3|112838.8|112813.8|112838.8|112813.8|112834.7|112809.7|28
1736772170000|2025-01-13 12:42:50|112838.1|112813.1|112839.2|112814.2|112839.3|112814.3|112835.7|112810.7|18
1736772180000|2025-01-13 12:43:00|112839.7|112814.7|112838.7|112813.7|112840.1|112815.1|112837.7|112812.7|16
1736772190000|2025-01-13 12:43:10|112842.2|112817.2|112842.1|112817.1|112843.4|112818.4|112837.9|112812.9|13
1736772200000|2025-01-13 12:43:20|112841.5|112816.5|112842.3|112817.3|112842.3|112817.3|112835.2|112810.2|18
1736772210000|2025-01-13 12:43:30|112843.2|112818.2|112846.2|112821.2|112846.5|112821.5|112836.8|112811.8|21
1736772220000|2025-01-13 12:43:40|112845|112820|112843.7|112818.7|112848.1|112823.1|112838.8|112813.8|20
1736772230000|2025-01-13 12:43:50|112842|112817|112838.9|112813.9|112842.5|112817.5|112836.9|112811.9|25
1736772240000|2025-01-13 12:44:00|112838.1|112813.1|112846.2|112821.2|112846.3|112821.3|112836.9|112811.9|21
1736772250000|2025-01-13 12:44:10|112845.5|112820.5|112848.7|112823.7|112851.4|112826.4|112844.1|112819.1|21
1736772260000|2025-01-13 12:44:20|112848.1|112823.1|112850.7|112825.7|112852.3|112827.3|112847|112822|15
1736772270000|2025-01-13 12:44:30|112850.6|112825.6|112846.9|112821.9|112851.3|112826.3|112845.2|112820.2|15
1736772280000|2025-01-13 12:44:40|112844.6|112819.6|112845.6|112820.6|112850.1|112825.1|112840.7|112815.7|20
1736772290000|2025-01-13 12:44:50|112844.2|112819.2|112846.3|112821.3|112847.5|112822.5|112844|112819|20
1736772300000|2025-01-13 12:45:00|112846.2|112821.2|112845.2|112820.2|112849.2|112824.2|112841.2|112816.2|16
1736772310000|2025-01-13 12:45:10|112843.7|112818.7|112831.3|112806.3|112843.7|112818.7|112829.8|112804.8|26
1736772320000|2025-01-13 12:45:20|112830.6|112805.6|112822.3|112797.3|112830.6|112805.6|112822.3|112797.3|18
1736772330000|2025-01-13 12:45:30|112823|112798|112827.3|112802.3|112827.3|112802.3|112823|112798|12
1736772340000|2025-01-13 12:45:40|112827.1|112802.1|112828.7|112803.7|112828.7|112803.7|112823.3|112798.3|13
1736772350000|2025-01-13 12:45:50|112841.4|112791.4|112835.1|112785.1|112841.4|112791.4|112835.1|112785.1|8
1736772360000|2025-01-13 12:46:00|112834.8|112784.8|112830.9|112780.9|112838.8|112788.8|112830.6|112780.6|18
1736772370000|2025-01-13 12:46:10|112829.6|112779.6|112833.2|112783.2|112833.2|112783.2|112829.6|112779.6|4
1736772380000|2025-01-13 12:46:20|112830.7|112780.7|112827.2|112777.2|112830.7|112780.7|112823.2|112773.2|27
1736772390000|2025-01-13 12:46:30|112828.7|112778.7|112816.7|112766.7|112831.3|112781.3|112816.7|112766.7|17
1736772400000|2025-01-13 12:46:40|112815.6|112765.6|112810.9|112760.9|112815.6|112765.6|112808.3|112758.3|15
1736772410000|2025-01-13 12:46:50|112812|112762|112809.3|112759.3|112815.5|112765.5|112809.3|112759.3|13
1736772420000|2025-01-13 12:47:00|112811.7|112761.7|112818.8|112768.8|112818.8|112768.8|112811.7|112761.7|10
1736772430000|2025-01-13 12:47:10|112817.7|112767.7|112813.2|112763.2|112817.7|112767.7|112811.7|112761.7|8
1736772440000|2025-01-13 12:47:20|112812.6|112762.6|112802.9|112752.9|112812.6|112762.6|112802.9|112752.9|12
1736772450000|2025-01-13 12:47:30|112802.6|112752.6|112800.2|112750.2|112802.6|112752.6|112798.6|112748.6|13
1736772460000|2025-01-13 12:47:40|112798.9|112748.9|112792|112742|112798.9|112748.9|112792|112742|10
1736772470000|2025-01-13 12:47:50|112790.7|112740.7|112799.8|112749.8|112800.3|112750.3|112790.7|112740.7|13
1736772480000|2025-01-13 12:48:00|112799.6|112749.6|112803.3|112753.3|112807.7|112757.7|112799.6|112749.6|12
1736772490000|2025-01-13 12:48:10|112803.8|112753.8|112795|112745|112803.8|112753.8|112795|112745|7
1736772500000|2025-01-13 12:48:20|112794.2|112744.2|112787.4|112737.4|112795|112745|112784|112734|15
1736772510000|2025-01-13 12:48:30|112789|112739|112798.3|112748.3|112800.1|112750.1|112786.7|112736.7|13
1736772520000|2025-01-13 12:48:40|112799.6|112749.6|112795.5|112745.5|112800.8|112750.8|112795.4|112745.4|8
1736772530000|2025-01-13 12:48:50|112796.2|112746.2|112793.3|112743.3|112799.2|112749.2|112793.3|112743.3|11
1736772540000|2025-01-13 12:49:00|112792.7|112742.7|112788.9|112738.9|112793.3|112743.3|112788.9|112738.9|12
1736772550000|2025-01-13 12:49:10|112787.6|112737.6|112786.5|112736.5|112787.6|112737.6|112784.9|112734.9|13
1736772560000|2025-01-13 12:49:20|112787|112737|112791.6|112741.6|112791.6|112741.6|112787|112737|6
1736772570000|2025-01-13 12:49:30|112793.1|112743.1|112789.5|112739.5|112793.1|112743.1|112788.1|112738.1|16
1736772580000|2025-01-13 12:49:40|112788.1|112738.1|112788.2|112738.2|112789.7|112739.7|112787.2|112737.2|9
1736772590000|2025-01-13 12:49:50|112787|112737|112779|112729|112787|112737|112776.8|112726.8|17
1736772600000|2025-01-13 12:50:00|112778|112728|112782.8|112732.8|112782.8|112732.8|112774.2|112724.2|21
1736772610000|2025-01-13 12:50:10|112784.1|112734.1|112783.6|112733.6|112784.4|112734.4|112773.7|112723.7|22
1736772620000|2025-01-13 12:50:20|112784.2|112734.2|112781.7|112731.7|112785.9|112735.9|112780.4|112730.4|14
1736772630000|2025-01-13 12:50:30|112782.7|112732.7|112781.1|112731.1|112784.8|112734.8|112780.2|112730.2|9
1736772640000|2025-01-13 12:50:40|112779.7|112729.7|112770.9|112720.9|112779.7|112729.7|112770.9|112720.9|13
1736772650000|2025-01-13 12:50:50|112770.2|112720.2|112766.3|112716.3|112773.4|112723.4|112766.3|112716.3|12
1736772660000|2025-01-13 12:51:00|112765.4|112715.4|112772|112722|112772|112722|112765.4|112715.4|8
1736772670000|2025-01-13 12:51:10|112772.7|112722.7|112782.5|112732.5|112782.5|112732.5|112772.7|112722.7|11
1736772680000|2025-01-13 12:51:20|112783.3|112733.3|112782|112732|112784.2|112734.2|112781.5|112731.5|9
1736772690000|2025-01-13 12:51:30|112783.1|112733.1|112787.8|112737.8|112787.8|112737.8|112783.1|112733.1|6
1736772700000|2025-01-13 12:51:40|112788.9|112738.9|112789.5|112739.5|112789.5|112739.5|112786.4|112736.4|6
1736772710000|2025-01-13 12:51:50|112791.2|112741.2|112789.7|112739.7|112793.6|112743.6|112787.8|112737.8|8
1736772720000|2025-01-13 12:52:00|112788.2|112738.2|112775.5|112725.5|112788.2|112738.2|112774.8|112724.8|13
1736772730000|2025-01-13 12:52:10|112776.9|112726.9|112776.4|112726.4|112781.4|112731.4|112776.4|112726.4|12
1736772740000|2025-01-13 12:52:20|112775.1|112725.1|112768.4|112718.4|112775.1|112725.1|112768.4|112718.4|11
1736772750000|2025-01-13 12:52:30|112769.7|112719.7|112783.7|112733.7|112786.9|112736.9|112769.7|112719.7|18
1736772760000|2025-01-13 12:52:40|112784.4|112734.4|112798.3|112748.3|112801.3|112751.3|112784.4|112734.4|21
1736772770000|2025-01-13 12:52:50|112799.3|112749.3|112811.5|112761.5|112811.5|112761.5|112799.3|112749.3|13
1736772780000|2025-01-13 12:53:00|112810.6|112760.6|112809.1|112759.1|112810.6|112760.6|112809.1|112759.1|3
1736772790000|2025-01-13 12:53:10|112808|112758|112801.6|112751.6|112808|112758|112796.7|112746.7|20
1736772800000|2025-01-13 12:53:20|112801|112751|112792.8|112742.8|112801.5|112751.5|112792.8|112742.8|20
1736772810000|2025-01-13 12:53:30|112784.9|112734.9|112777.6|112727.6|112784.9|112734.9|112775.7|112725.7|24
1736772820000|2025-01-13 12:53:40|112776.7|112726.7|112781.2|112731.2|112785.8|112735.8|112776.7|112726.7|17
1736772830000|2025-01-13 12:53:50|112781.5|112731.5|112784.6|112734.6|112787.6|112737.6|112781.5|112731.5|17
1736772840000|2025-01-13 12:54:00|112783.6|112733.6|112780.1|112730.1|112784.1|112734.1|112780.1|112730.1|8
1736772850000|2025-01-13 12:54:10|112778.1|112728.1|112778.4|112728.4|112783.5|112733.5|112776.3|112726.3|19
1736772860000|2025-01-13 12:54:20|112778|112728|112780.9|112730.9|112780.9|112730.9|112778|112728|7
1736772870000|2025-01-13 12:54:30|112780.6|112730.6|112787.3|112737.3|112787.6|112737.6|112777.3|112727.3|12
1736772880000|2025-01-13 12:54:40|112786.3|112736.3|112787|112737|112791.5|112741.5|112786.3|112736.3|8
1736772890000|2025-01-13 12:54:50|112786.5|112736.5|112774.4|112749.4|112787.6|112754.3|112774|112736.5|9
1736772900000|2025-01-13 12:55:00|112773.7|112748.7|112785.1|112735.1|112792.4|112755.2|112772.2|112734.8|30
1736772910000|2025-01-13 12:55:10|112784.3|112734.3|112773|112723|112784.3|112734.3|112773|112723|21
1736772920000|2025-01-13 12:55:20|112772.1|112722.1|112766.7|112716.7|112772.8|112722.8|112766.7|112716.7|23
1736772930000|2025-01-13 12:55:30|112767.6|112717.6|112762.1|112712.1|112767.6|112717.6|112761.1|112711.1|35
1736772940000|2025-01-13 12:55:40|112763.5|112713.5|112732.2|112707.2|112763.5|112713.6|112729.7|112704.7|28
1736772950000|2025-01-13 12:55:50|112733.2|112708.2|112734.2|112684.2|112736|112708.2|112721.9|112680.3|33
1736772960000|2025-01-13 12:56:00|112734.5|112684.5|112744.6|112694.6|112744.6|112694.6|112734.1|112684.1|20
1736772970000|2025-01-13 12:56:10|112745.3|112695.3|112729.6|112704.6|112747.6|112708|112728.8|112694|24
1736772980000|2025-01-13 12:56:20|112729|112704|112745.8|112720.8|112758.3|112720.8|112723.1|112689.2|47
1736772990000|2025-01-13 12:56:30|112744.8|112719.8|112730.2|112705.2|112745.2|112720.2|112727.6|112702.6|39
1736773000000|2025-01-13 12:56:40|112734.3|112709.3|112737.6|112712.6|112740.7|112715.7|112725.3|112700.3|20
1736773010000|2025-01-13 12:56:50|112736.9|112711.9|112738.2|112713.2|112738.2|112713.2|112732.4|112707.4|17
1736773020000|2025-01-13 12:57:00|112738.7|112713.7|112738.8|112713.8|112745.2|112720.2|112735.7|112710.7|16
1736773030000|2025-01-13 12:57:10|112738.2|112713.2|112736.7|112711.7|112741.9|112716.9|112736.7|112711.7|18
1736773040000|2025-01-13 12:57:20|112737.4|112712.4|112748.6|112723.6|112751.9|112726.9|112737.4|112712.4|30
1736773050000|2025-01-13 12:57:30|112748.8|112723.8|112748.4|112723.4|112758.2|112733.2|112743.1|112718.1|40
1736773060000|2025-01-13 12:57:40|112749.1|112724.1|112745.8|112720.8|112752.4|112727.4|112744.1|112719.1|39
1736773070000|2025-01-13 12:57:50|112746.9|112721.9|112748.6|112723.6|112751.6|112726.6|112741.8|112716.8|44
1736773080000|2025-01-13 12:58:00|112748|112723|112755.3|112730.3|112755.3|112730.3|112747.3|112722.3|27
1736773090000|2025-01-13 12:58:10|112755.1|112730.1|112750.4|112725.4|112755.5|112730.5|112749|112724|21
1736773100000|2025-01-13 12:58:20|112749.5|112724.5|112751.4|112726.4|112760.2|112735.2|112748|112723|31
1736773110000|2025-01-13 12:58:30|112751.3|112726.3|112759.5|112734.5|112762.2|112737.2|112751.3|112726.3|38
1736773120000|2025-01-13 12:58:40|112758.9|112733.9|112768.6|112743.6|112768.6|112743.6|112758.9|112733.9|32
1736773130000|2025-01-13 12:58:50|112766.9|112741.9|112775.6|112750.6|112777.8|112752.8|112766.6|112741.6|31
1736773140000|2025-01-13 12:59:00|112775.1|112750.1|112767.3|112742.3|112776.4|112751.4|112765.8|112740.8|38
1736773150000|2025-01-13 12:59:10|112765.4|112740.4|112766.7|112741.7|112771.8|112746.8|112765.4|112740.4|30
1736773160000|2025-01-13 12:59:20|112767.2|112742.2|112769.9|112744.9|112770.5|112745.5|112766.3|112741.3|16
1736773170000|2025-01-13 12:59:30|112769.7|112744.7|112770.4|112745.4|112771.5|112746.5|112769|112744|10
1736773180000|2025-01-13 12:59:40|112770.8|112745.8|112762.4|112737.4|112770.8|112745.8|112762.4|112737.4|14
1736773190000|2025-01-13 12:59:50|112762.2|112737.2|112760.4|112735.4|112764.5|112739.5|112759.2|112734.2|34
1736773200000|2025-01-13 13:00:00|112759.7|112734.7|112769.5|112744.5|112772.6|112747.6|112755.2|112730.2|31
1736773210000|2025-01-13 13:00:10|112769.4|112744.4|112773.7|112748.7|112774.2|112749.2|112760.7|112735.7|23
1736773220000|2025-01-13 13:00:20|112774.6|112749.6|112774.8|112749.8|112777.6|112752.6|112771.3|112746.3|25
1736773230000|2025-01-13 13:00:30|112774.4|112749.4|112782.4|112757.4|112783.4|112758.4|112774.4|112749.4|14
1736773240000|2025-01-13 13:00:40|112783.1|112758.1|112785.1|112760.1|112791.1|112766.1|112782|112757|26
1736773250000|2025-01-13 13:00:50|112784.4|112759.4|112773.1|112748.1|112786.2|112761.2|112771.9|112746.9|28
1736773260000|2025-01-13 13:01:00|112773.7|112748.7|112771.1|112746.1|112780.4|112755.4|112770.7|112745.7|25
1736773270000|2025-01-13 13:01:10|112771.5|112746.5|112783.3|112733.3|112783.3|112747.1|112770.9|112732.9|8
1736773280000|2025-01-13 13:01:20|112783.2|112733.2|112792.9|112742.9|112794.6|112744.6|112782.6|112732.6|10
1736773290000|2025-01-13 13:01:30|112796.9|112746.9|112781|112731|112796.9|112746.9|112778.5|112728.5|20
1736773300000|2025-01-13 13:01:40|112780.9|112730.9|112780|112730|112782.1|112732.1|112775.1|112725.1|11
1736773310000|2025-01-13 13:01:50|112778.7|112728.7|112784.6|112734.6|112785.6|112735.6|112778.7|112728.7|14
1736773320000|2025-01-13 13:02:00|112783.7|112733.7|112782.7|112732.7|112787.5|112737.5|112781.3|112731.3|15
1736773330000|2025-01-13 13:02:10|112781.7|112731.7|112783.3|112733.3|112796|112746|112781.7|112731.7|23
1736773340000|2025-01-13 13:02:20|112782.8|112732.8|112785.9|112735.9|112786.4|112736.4|112777.1|112727.1|10
1736773350000|2025-01-13 13:02:30|112785.7|112735.7|112787.3|112737.3|112797.2|112747.2|112783.8|112733.8|15
1736773360000|2025-01-13 13:02:40|112786.7|112736.7|112783.3|112733.3|112786.7|112736.7|112778.9|112728.9|10
1736773370000|2025-01-13 13:02:50|112782.4|112732.4|112782.6|112732.6|112783.4|112733.4|112781.8|112731.8|7
1736773380000|2025-01-13 13:03:00|112781.8|112731.8|112783.4|112733.4|112783.4|112733.4|112781.8|112731.8|7
1736773390000|2025-01-13 13:03:10|112784.5|112734.5|112792.9|112742.9|112792.9|112742.9|112783.4|112733.4|8
1736773400000|2025-01-13 13:03:20|112791.5|112741.5|112816.1|112766.1|112819.1|112769.1|112789.2|112739.2|19
1736773410000|2025-01-13 13:03:30|112815.2|112765.2|112806.5|112756.5|112815.2|112765.2|112806.5|112756.5|9
1736773420000|2025-01-13 13:03:40|112807.2|112757.2|112813.6|112763.6|112813.6|112763.6|112807.2|112757.2|4
1736773430000|2025-01-13 13:03:50|112814.2|112764.2|112807.6|112757.6|112814.2|112764.2|112794.3|112744.3|24
1736773440000|2025-01-13 13:04:00|112807|112757|112798.7|112748.7|112807|112757|112798.7|112748.7|11
1736773450000|2025-01-13 13:04:10|112800.3|112750.3|112801.1|112751.1|112801.1|112751.1|112799.7|112749.7|5
1736773460000|2025-01-13 13:04:20|112801.9|112751.9|112802|112752|112803|112753|112801.9|112751.9|4
1736773470000|2025-01-13 13:04:30|112804.3|112754.3|112800|112750|112806.2|112756.2|112798.7|112748.7|13
1736773480000|2025-01-13 13:04:40|112799.2|112749.2|112798.1|112748.1|112799.4|112749.4|112796.6|112746.6|8
1736773490000|2025-01-13 13:04:50|112798.8|112748.8|112799.7|112749.7|112802.8|112752.8|112798.8|112748.8|14
1736773500000|2025-01-13 13:05:00|112800.8|112750.8|112816.7|112766.7|112819.2|112769.2|112800.8|112750.8|24
1736773510000|2025-01-13 13:05:10|112815.6|112765.6|112814.9|112764.9|112820.4|112770.4|112814.9|112764.9|16
1736773520000|2025-01-13 13:05:20|112815.2|112765.2|112804.5|112779.5|112818.8|112781.2|112803.8|112765.2|8
1736773530000|2025-01-13 13:05:30|112805.7|112780.7|112809.7|112784.7|112809.7|112784.7|112803.8|112778.8|19
1736773540000|2025-01-13 13:05:40|112810.7|112785.7|112809.5|112784.5|112814.8|112789.8|112805.1|112780.1|23
1736773550000|2025-01-13 13:05:50|112808.7|112783.7|112811.3|112786.3|112811.3|112786.3|112805.9|112780.9|11
1736773560000|2025-01-13 13:06:00|112812.9|112787.9|112825.6|112775.6|112834.2|112797.5|112811.9|112775.6|24
1736773570000|2025-01-13 13:06:10|112824.9|112774.9|112833.2|112783.2|112833.2|112783.2|112823.5|112773.5|16
1736773580000|2025-01-13 13:06:20|112832.9|112782.9|112835.1|112785.1|112835.1|112785.1|112830.2|112780.2|11
1736773590000|2025-01-13 13:06:30|112833.8|112783.8|112829.6|112779.6|112834.5|112784.5|112827.9|112777.9|16
1736773600000|2025-01-13 13:06:40|112829.2|112779.2|112835.6|112785.6|112835.6|112785.6|112827.7|112777.7|14
1736773610000|2025-01-13 13:06:50|112837|112787|112831.8|112781.8|112837.6|112787.6|112827.9|112777.9|18
1736773620000|2025-01-13 13:07:00|112832.6|112782.6|112832|112782|112834.1|112784.1|112831.5|112781.5|14
1736773630000|2025-01-13 13:07:10|112830.7|112780.7|112832.8|112782.8|112833.3|112783.3|112828|112778|9
1736773640000|2025-01-13 13:07:20|112833.4|112783.4|112833.5|112783.5|112841.4|112791.4|112833.4|112783.4|13
1736773650000|2025-01-13 13:07:30|112834.8|112784.8|112843.8|112793.8|112844|112794|112834.8|112784.8|9
1736773660000|2025-01-13 13:07:40|112844.6|112794.6|112843.8|112793.8|112849|112799|112843.8|112793.8|14
1736773670000|2025-01-13 13:07:50|112843.3|112793.3|112837|112787|112843.3|112793.3|112836.6|112786.6|14
1736773680000|2025-01-13 13:08:00|112837.2|112787.2|112831.2|112781.2|112838.1|112788.1|112828.1|112778.1|15
1736773690000|2025-01-13 13:08:10|112832|112782|112835.6|112785.6|112836.4|112786.4|112832|112782|11
1736773700000|2025-01-13 13:08:20|112834.4|112784.4|112833.5|112783.5|112835.2|112785.2|112833.5|112783.5|5
1736773710000|2025-01-13 13:08:30|112833.9|112783.9|112831.9|112781.9|112833.9|112783.9|112826.2|112776.2|11
1736773720000|2025-01-13 13:08:40|112831.2|112781.2|112823.4|112773.4|112831.9|112781.9|112823.4|112773.4|10
1736773730000|2025-01-13 13:08:50|112824.3|112774.3|112823.6|112773.6|112824.3|112774.3|112822.9|112772.9|4
1736773740000|2025-01-13 13:09:00|112822.8|112772.8|112827.9|112777.9|112827.9|112777.9|112815.9|112765.9|16
1736773750000|2025-01-13 13:09:10|112826.9|112776.9|112827.5|112777.5|112827.5|112777.5|112824|112774|11
1736773760000|2025-01-13 13:09:20|112826.9|112776.9|112825.9|112775.9|112828.2|112778.2|112825.9|112775.9|4
1736773770000|2025-01-13 13:09:30|112825.7|112775.7|112832.8|112782.8|112833.8|112783.8|112825.7|112775.7|9
1736773780000|2025-01-13 13:09:40|112833.7|112783.7|112833|112783|112833.7|112783.7|112833|112783|2
1736773790000|2025-01-13 13:09:50|112834.3|112784.3|112840.7|112790.7|112842.6|112792.6|112834.3|112784.3|8
1736773800000|2025-01-13 13:10:00|112839.5|112789.5|112831.9|112781.9|112839.5|112789.5|112826.1|112776.1|18
1736773810000|2025-01-13 13:10:10|112831.3|112781.3|112821.1|112771.1|112832.7|112782.7|112821.1|112771.1|18
1736773820000|2025-01-13 13:10:20|112821.6|112771.6|112817.3|112767.3|112822|112772|112817.3|112767.3|9
1736773830000|2025-01-13 13:10:30|112816.5|112766.5|112816.5|112766.5|112816.5|112766.5|112816.5|112766.5|1
1736773840000|2025-01-13 13:10:40|112817.5|112767.5|112823.6|112773.6|112827.2|112777.2|112817.5|112767.5|12
1736773850000|2025-01-13 13:10:50|112822.3|112772.3|112836.2|112786.2|112842.7|112792.7|112822.3|112772.3|25
1736773860000|2025-01-13 13:11:00|112835.1|112785.1|112848.5|112798.5|112850.3|112800.3|112827.9|112777.9|25
1736773870000|2025-01-13 13:11:10|112849.2|112799.2|112851.3|112801.3|112852.6|112802.6|112846.7|112796.7|17
1736773880000|2025-01-13 13:11:20|112849.9|112799.9|112850.5|112800.5|112850.5|112800.5|112847.2|112797.2|5
1736773890000|2025-01-13 13:11:30|112852.4|112802.4|112858.4|112808.4|112860.5|112810.5|112852.4|112802.4|17
1736773900000|2025-01-13 13:11:40|112857.7|112807.7|112836.3|112811.3|112859.4|112822.6|112836.3|112807|18
1736773910000|2025-01-13 13:11:50|112835.6|112810.6|112842|112817|112844|112819|112835.2|112810.2|22
1736773920000|2025-01-13 13:12:00|112840.6|112815.6|112829.1|112804.1|112840.6|112815.6|112826.2|112801.2|24
1736773930000|2025-01-13 13:12:10|112828.3|112803.3|112815.4|112790.4|112828.3|112803.3|112815.4|112790.4|16
1736773940000|2025-01-13 13:12:20|112814.8|112789.8|112812.6|112787.6|112817.3|112792.3|112812.6|112787.6|17
1736773950000|2025-01-13 13:12:30|112813.3|112788.3|112812.9|112787.9|112817.8|112792.8|112812.9|112787.9|14
1736773960000|2025-01-13 13:12:40|112813.3|112788.3|112807.6|112782.6|112815.6|112790.6|112807.3|112782.3|20
1736773970000|2025-01-13 13:12:50|112808.1|112783.1|112813.1|112788.1|112815.8|112790.8|112808.1|112783.1|24
1736773980000|2025-01-13 13:13:00|112813|112788|112814.6|112789.6|112816.9|112791.9|112812.9|112787.9|16
1736773990000|2025-01-13 13:13:10|112814|112789|112815.1|112790.1|112816.1|112791.1|112810.3|112785.3|22
1736774000000|2025-01-13 13:13:20|112818|112793|112827.6|112802.6|112828.2|112803.2|112813.6|112788.6|28
1736774010000|2025-01-13 13:13:30|112828.3|112803.3|112812.8|112787.8|112828.7|112803.7|112812.8|112787.8|26
1736774020000|2025-01-13 13:13:40|112812.1|112787.1|112814.8|112789.8|112815.3|112790.3|112809.4|112784.4|31
1736774030000|2025-01-13 13:13:50|112814.5|112789.5|112807.7|112782.7|112819.1|112794.1|112807.7|112782.7|35
1736774040000|2025-01-13 13:14:00|112808.4|112783.4|112800.4|112775.4|112808.4|112783.4|112799.6|112774.6|23
1736774050000|2025-01-13 13:14:10|112801.1|112776.1|112797|112772|112801.2|112776.2|112797|112772|10
1736774060000|2025-01-13 13:14:20|112797.6|112772.6|112800.7|112775.7|112805.4|112780.4|112796.5|112771.5|30
1736774070000|2025-01-13 13:14:30|112800.4|112775.4|112796.9|112771.9|112805.3|112780.3|112796.9|112771.9|13
1736774080000|2025-01-13 13:14:40|112795.4|112770.4|112796.7|112771.7|112799.2|112774.2|112794.2|112769.2|15
1736774090000|2025-01-13 13:14:50|112797.3|112772.3|112803.5|112778.5|112807.4|112782.4|112797.3|112772.3|18
1736774100000|2025-01-13 13:15:00|112798.5|112773.5|112804.3|112779.3|112805.1|112780.1|112798.5|112773.5|11
1736774110000|2025-01-13 13:15:10|112808.4|112783.4|112815.4|112790.4|112815.4|112790.4|112808.1|112783.1|27
1736774120000|2025-01-13 13:15:20|112814.6|112789.6|112816.9|112791.9|112816.9|112791.9|112814.6|112789.6|9
1736774130000|2025-01-13 13:15:30|112816.4|112791.4|112804|112779|112816.4|112791.4|112802.8|112777.8|17
1736774140000|2025-01-13 13:15:40|112803|112778|112799.4|112774.4|112803|112778|112798.5|112773.5|7
1736774150000|2025-01-13 13:15:50|112799.1|112774.1|112796.7|112771.7|112799.4|112774.4|112796.7|112771.7|14
1736774160000|2025-01-13 13:16:00|112797.2|112772.2|112795.9|112770.9|112798|112773|112794|112769|18
1736774170000|2025-01-13 13:16:10|112797|112772|112793.5|112768.5|112800.5|112775.5|112791.9|112766.9|24
1736774180000|2025-01-13 13:16:20|112794|112769|112802.2|112777.2|112803.3|112778.3|112794|112769|21
1736774190000|2025-01-13 13:16:30|112801.7|112776.7|112792.6|112767.6|112801.7|112776.7|112789.8|112764.8|33
1736774200000|2025-01-13 13:16:40|112791.9|112766.9|112787.4|112762.4|112792.3|112767.3|112786.3|112761.3|17
1736774210000|2025-01-13 13:16:50|112787.9|112762.9|112788.3|112763.3|112788.3|112763.3|112786.2|112761.2|16
1736774220000|2025-01-13 13:17:00|112787.8|112762.8|112785.7|112760.7|112787.8|112762.8|112779.6|112754.6|27
1736774230000|2025-01-13 13:17:10|112785.8|112760.8|112778.3|112753.3|112788.4|112763.4|112778.2|112753.2|16
1736774240000|2025-01-13 13:17:20|112778.1|112753.1|112768.1|112743.1|112778.1|112753.1|112765.3|112740.3|21
1736774250000|2025-01-13 13:17:30|112767.8|112742.8|112769.4|112744.4|112769.4|112744.4|112764.8|112739.8|23
1736774260000|2025-01-13 13:17:40|112772|112747|112778.3|112753.3|112781.2|112756.2|112772|112747|26
1736774270000|2025-01-13 13:17:50|112778.9|112753.9|112777.6|112752.6|112782|112757|112776.9|112751.9|17
1736774280000|2025-01-13 13:18:00|112775|112750|112774.4|112749.4|112777.9|112752.9|112771.5|112746.5|26
1736774290000|2025-01-13 13:18:10|112774.6|112749.6|112767.2|112742.2|112774.6|112749.6|112766.7|112741.7|14
1736774300000|2025-01-13 13:18:20|112767.8|112742.8|112771.7|112746.7|112772.3|112747.3|112766.3|112741.3|17
1736774310000|2025-01-13 13:18:30|112772.2|112747.2|112772.2|112747.2|112775|112750|112771.3|112746.3|11
1736774320000|2025-01-13 13:18:40|112770.9|112745.9|112774.4|112749.4|112776.1|112751.1|112769.8|112744.8|14
1736774330000|2025-01-13 13:18:50|112774.9|112749.9|112775.6|112750.6|112778.6|112753.6|112773.6|112748.6|10
1736774340000|2025-01-13 13:19:00|112775.1|112750.1|112778.5|112753.5|112785.4|112760.4|112773.7|112748.7|17
1736774350000|2025-01-13 13:19:10|112779.3|112754.3|112781.3|112756.3|112783.6|112758.6|112777.7|112752.7|30
1736774360000|2025-01-13 13:19:20|112781.9|112756.9|112787.1|112762.1|112787.7|112762.7|112781.3|112756.3|9
1736774370000|2025-01-13 13:19:30|112786.6|112761.6|112767|112742|112786.6|112761.6|112766.5|112741.5|25
1736774380000|2025-01-13 13:19:40|112766.5|112741.5|112766.5|112741.5|112767.3|112742.3|112766.5|112741.5|10
1736774390000|2025-01-13 13:19:50|112765.9|112740.9|112757.5|112732.5|112765.9|112740.9|112757.5|112732.5|7
1736774400000|2025-01-13 13:20:00|112757.9|112732.9|112772.4|112747.4|112776.3|112751.3|112757.9|112732.9|24
1736774410000|2025-01-13 13:20:10|112771.8|112746.8|112777.2|112752.2|112777.2|112752.2|112766.6|112741.6|20
1736774420000|2025-01-13 13:20:20|112776.8|112751.8|112763.7|112738.7|112776.8|112751.8|112763.4|112738.4|26
1736774430000|2025-01-13 13:20:30|112764.2|112739.2|112769.5|112744.5|112777.5|112752.5|112764.2|112739.2|22
1736774440000|2025-01-13 13:20:40|112769.8|112744.8|112756|112731|112769.8|112744.8|112752.1|112727.1|30
1736774450000|2025-01-13 13:20:50|112755.6|112730.6|112748|112723|112756.9|112731.9|112744.4|112719.4|28
1736774460000|2025-01-13 13:21:00|112748.5|112723.5|112739.9|112714.9|112748.5|112723.5|112737.6|112712.6|28
1736774470000|2025-01-13 13:21:10|112740.4|112715.4|112736.1|112711.1|112741.1|112716.1|112723.2|112698.2|26
1736774480000|2025-01-13 13:21:20|112736.7|112711.7|112735.2|112710.2|112739.6|112714.6|112728.3|112703.3|44
1736774490000|2025-01-13 13:21:30|112735.8|112710.8|112752.6|112727.6|112753.4|112728.4|112734.9|112709.9|30
1736774500000|2025-01-13 13:21:40|112752.9|112727.9|112740.2|112715.2|112753.5|112728.5|112740.2|112715.2|28
1736774510000|2025-01-13 13:21:50|112740.8|112715.8|112745.9|112720.9|112746.2|112721.2|112740.7|112715.7|19
1736774520000|2025-01-13 13:22:00|112752.8|112727.8|112767.1|112742.1|112768.2|112743.2|112752.8|112727.8|31
1736774530000|2025-01-13 13:22:10|112766.5|112741.5|112768.8|112743.8|112768.8|112743.8|112761.6|112736.6|19
1736774540000|2025-01-13 13:22:20|112769.1|112744.1|112772.9|112747.9|112772.9|112747.9|112769.1|112744.1|13
1736774550000|2025-01-13 13:22:30|112773.5|112748.5|112774.3|112749.3|112775.9|112750.9|112773.5|112748.5|13
1736774560000|2025-01-13 13:22:40|112773.8|112748.8|112774.9|112749.9|112774.9|112749.9|112770.2|112745.2|22
1736774570000|2025-01-13 13:22:50|112774.3|112749.3|112774.4|112749.4|112778.7|112753.7|112773.4|112748.4|17
1736774580000|2025-01-13 13:23:00|112773.8|112748.8|112768.1|112743.1|112773.8|112748.8|112767.2|112742.2|18
1736774590000|2025-01-13 13:23:10|112768.8|112743.8|112761.8|112736.8|112768.8|112743.8|112760.7|112735.7|39
1736774600000|2025-01-13 13:23:20|112761.1|112736.1|112754|112729|112763.1|112738.1|112753.2|112728.2|32
1736774610000|2025-01-13 13:23:30|112753.4|112728.4|112729.6|112704.6|112753.4|112728.4|112729.6|112704.6|35
1736774620000|2025-01-13 13:23:40|112729.8|112704.8|112719.8|112694.8|112733.8|112708.8|112719.1|112694.1|37
1736774630000|2025-01-13 13:23:50|112720.3|112695.3|112720.6|112695.6|112722.8|112697.8|112717.7|112692.7|22
1736774640000|2025-01-13 13:24:00|112719.9|112694.9|112704.2|112679.2|112719.9|112694.9|112701|112676|31
1736774650000|2025-01-13 13:24:10|112706.7|112681.7|112707.4|112682.4|112713.5|112688.5|112706.7|112681.7|28
1736774660000|2025-01-13 13:24:20|112706.6|112681.6|112707.5|112682.5|112708.3|112683.3|112706.6|112681.6|8
1736774670000|2025-01-13 13:24:30|112706.9|112681.9|112712.9|112687.9|112712.9|112687.9|112706.9|112681.9|25
1736774680000|2025-01-13 13:24:40|112713.5|112688.5|112713.5|112688.5|112715.7|112690.7|112713.5|112688.5|18
1736774690000|2025-01-13 13:24:50|112714.1|112689.1|112714.2|112689.2|112718.7|112693.7|112714.1|112689.1|18
1736774700000|2025-01-13 13:25:00|112713.3|112688.3|112724.7|112699.7|112727|112702|112713.3|112688.3|19
1736774710000|2025-01-13 13:25:10|112724.2|112699.2|112706.6|112681.6|112724.2|112699.2|112706.5|112681.5|21
1736774720000|2025-01-13 13:25:20|112707.3|112682.3|112708.9|112683.9|112710.3|112685.3|112707.2|112682.2|11
1736774730000|2025-01-13 13:25:30|112708.1|112683.1|112699.7|112674.7|112708.9|112683.9|112699.7|112674.7|23
1736774740000|2025-01-13 13:25:40|112699|112674|112690.5|112665.5|112700.8|112675.8|112688.6|112663.6|36
1736774750000|2025-01-13 13:25:50|112689.3|112664.3|112685.7|112660.7|112690.2|112665.2|112684.9|112659.9|28
1736774760000|2025-01-13 13:26:00|112686.1|112661.1|112691.4|112666.4|112692.1|112667.1|112685.2|112660.2|21
1736774770000|2025-01-13 13:26:10|112690.3|112665.3|112679.9|112654.9|112690.7|112665.7|112679.9|112654.9|22
1736774780000|2025-01-13 13:26:20|112677.5|112652.5|112671.9|112646.9|112677.5|112652.5|112668.5|112643.5|31
1736774790000|2025-01-13 13:26:30|112672|112647|112681.7|112656.7|112681.7|112656.7|112672|112647|25
1736774800000|2025-01-13 13:26:40|112682|112657|112656|112631|112682|112657|112653.7|112628.7|15
1736774810000|2025-01-13 13:26:50|112656.9|112631.9|112668|112643|112669.6|112644.6|112655.3|112630.3|30
1736774820000|2025-01-13 13:27:00|112667.4|112642.4|112678|112653|112678.5|112653.5|112666.3|112641.3|24
1736774830000|2025-01-13 13:27:10|112679.4|112654.4|112671.5|112646.5|112682.9|112657.9|112671.5|112646.5|16
1736774840000|2025-01-13 13:27:20|112670.8|112645.8|112660|112635|112670.8|112645.8|112650.8|112625.8|41
1736774850000|2025-01-13 13:27:30|112659.2|112634.2|112652.5|112627.5|112659.2|112634.2|112652.5|112627.5|21
1736774860000|2025-01-13 13:27:40|112653|112628|112667.1|112642.1|112667.2|112642.2|112652.5|112627.5|30
1736774870000|2025-01-13 13:27:50|112666.5|112641.5|112682.3|112657.3|112685.4|112660.4|112663.6|112638.6|44
1736774880000|2025-01-13 13:28:00|112681.8|112656.8|112672.6|112647.6|112684.9|112659.9|112672|112647|27
1736774890000|2025-01-13 13:28:10|112672.2|112647.2|112670.2|112645.2|112672.2|112647.2|112668.3|112643.3|20
1736774900000|2025-01-13 13:28:20|112669.4|112644.4|112676.5|112651.5|112676.5|112651.5|112668.9|112643.9|9
1736774910000|2025-01-13 13:28:30|112675.6|112650.6|112668.3|112643.3|112678.4|112653.4|112664.6|112639.6|33
1736774920000|2025-01-13 13:28:40|112667.8|112642.8|112666.9|112641.9|112669.7|112644.7|112665.5|112640.5|22
1736774930000|2025-01-13 13:28:50|112667.4|112642.4|112668.6|112643.6|112672.2|112647.2|112665.1|112640.1|26
1736774940000|2025-01-13 13:29:00|112668.2|112643.2|112674.2|112649.2|112678.4|112653.4|112667.6|112642.6|47
1736774950000|2025-01-13 13:29:10|112674.6|112649.6|112669.3|112644.3|112679.1|112654.1|112667.8|112642.8|34
1736774960000|2025-01-13 13:29:20|112668.8|112643.8|112672.8|112647.8|112672.8|112647.8|112667.7|112642.7|12
1736774970000|2025-01-13 13:29:30|112672.3|112647.3|112679.8|112654.8|112682.9|112657.9|112672.3|112647.3|32
1736774980000|2025-01-13 13:29:40|112679.2|112654.2|112684.5|112659.5|112685.2|112660.2|112678.4|112653.4|34
1736774990000|2025-01-13 13:29:50|112684.9|112659.9|112688.8|112663.8|112690.6|112665.6|112683.6|112658.6|44
1736775000000|2025-01-13 13:30:00|112690|112665|112668.4|112643.4|112690|112665|112667.8|112642.8|46
1736775010000|2025-01-13 13:30:10|112667.7|112642.7|112654.5|112629.5|112670.5|112645.5|112647.6|112622.6|45
1736775020000|2025-01-13 13:30:20|112653.5|112628.5|112653.9|112628.9|112655.4|112630.4|112647.8|112622.8|31
1736775030000|2025-01-13 13:30:30|112653.6|112628.6|112664.3|112639.3|112665.5|112640.5|112653.6|112628.6|36
1736775040000|2025-01-13 13:30:40|112665.4|112640.4|112654.5|112629.5|112665.4|112640.4|112652.3|112627.3|41
1736775050000|2025-01-13 13:30:50|112654.3|112629.3|112643.9|112618.9|112654.7|112629.7|112634.6|112609.6|29
1736775060000|2025-01-13 13:31:00|112642.5|112617.5|112634.2|112609.2|112642.5|112617.5|112625.1|112600.1|36
1736775070000|2025-01-13 13:31:10|112632.3|112607.3|112633.2|112608.2|112633.9|112608.9|112631.8|112606.8|9
1736775080000|2025-01-13 13:31:20|112633.9|112608.9|112651.1|112601.1|112651.1|112612.3|112633.7|112596.2|26
1736775090000|2025-01-13 13:31:30|112652.7|112602.7|112641.8|112591.8|112654.9|112604.9|112641.8|112591.8|29
1736775100000|2025-01-13 13:31:40|112642.7|112592.7|112647|112597|112648.4|112598.4|112642.7|112592.7|20
1736775110000|2025-01-13 13:31:50|112646.3|112596.3|112648.8|112598.8|112662.4|112612.4|112645.7|112595.7|31
1736775120000|2025-01-13 13:32:00|112651.4|112601.4|112654.5|112604.5|112656.3|112606.3|112648.9|112598.9|37
1736775130000|2025-01-13 13:32:10|112655.8|112605.8|112642.6|112592.6|112655.8|112605.8|112642.6|112592.6|32
1736775140000|2025-01-13 13:32:20|112643.3|112593.3|112627.5|112602.5|112643.5|112602.5|112627.5|112584.9|19
1736775150000|2025-01-13 13:32:30|112632.9|112607.9|112626.7|112601.7|112636|112611|112626.7|112601.7|24
1736775160000|2025-01-13 13:32:40|112626.9|112601.9|112626.4|112601.4|112627.8|112602.8|112625.8|112600.8|10
1736775170000|2025-01-13 13:32:50|112625.8|112600.8|112619.3|112594.3|112625.8|112600.8|112612.6|112587.6|34
1736775180000|2025-01-13 13:33:00|112620|112595|112634.8|112609.8|112634.8|112609.8|112613.6|112588.6|47
1736775190000|2025-01-13 13:33:10|112634.4|112609.4|112632.4|112607.4|112635.5|112610.5|112626.5|112601.5|41
1736775200000|2025-01-13 13:33:20|112631.8|112606.8|112622.1|112597.1|112634.1|112609.1|112622.1|112597.1|25
1736775210000|2025-01-13 13:33:30|112622.8|112597.8|112623.8|112598.8|112631.8|112606.8|112622.8|112597.8|26
1736775220000|2025-01-13 13:33:40|112622.8|112597.8|112623.7|112598.7|112625|112600|112618.7|112593.7|17
1736775230000|2025-01-13 13:33:50|112623|112598|112595.9|112570.9|112623.6|112598.6|112593.9|112568.9|18
1736775240000|2025-01-13 13:34:00|112596.1|112571.1|112609.2|112584.2|112609.7|112584.7|112594.6|112569.6|33
1736775250000|2025-01-13 13:34:10|112608.6|112583.6|112605.2|112580.2|112608.6|112583.6|112604.5|112579.5|23
1736775260000|2025-01-13 13:34:20|112606.1|112581.1|112607.2|112582.2|112608.8|112583.8|112603.8|112578.8|26
1736775270000|2025-01-13 13:34:30|112607.6|112582.6|112607.6|112582.6|112609.7|112584.7|112606.5|112581.5|18
1736775280000|2025-01-13 13:34:40|112608|112583|112601|112576|112617.3|112592.3|112601|112576|30
1736775290000|2025-01-13 13:34:50|112601.4|112576.4|112600.2|112575.2|112605.1|112580.1|112600.1|112575.1|21
1736775300000|2025-01-13 13:35:00|112601.1|112576.1|112606.6|112581.6|112607|112582|112599.7|112574.7|18
1736775310000|2025-01-13 13:35:10|112606.5|112581.5|112587.6|112562.6|112608.2|112583.2|112586.1|112561.1|29
1736775320000|2025-01-13 13:35:20|112588|112563|112574.7|112549.7|112588|112563|112573.7|112548.7|21
1736775330000|2025-01-13 13:35:30|112575.2|112550.2|112575.9|112550.9|112580.7|112555.7|112575.2|112550.2|24
1736775340000|2025-01-13 13:35:40|112576.3|112551.3|112575.4|112550.4|112580.8|112555.8|112573.5|112548.5|27
1736775350000|2025-01-13 13:35:50|112576|112551|112575.3|112550.3|112576|112551|112575.3|112550.3|3
1736775360000|2025-01-13 13:36:00|112576.3|112551.3|112583|112558|112589.9|112564.9|112576.3|112551.3|33
1736775370000|2025-01-13 13:36:10|112583.4|112558.4|112576.9|112551.9|112584.6|112559.6|112575.8|112550.8|16
1736775380000|2025-01-13 13:36:20|112576.3|112551.3|112571.8|112546.8|112576.3|112551.3|112567.2|112542.2|16
1736775390000|2025-01-13 13:36:30|112572.3|112547.3|112572.8|112547.8|112573.4|112548.4|112572.3|112547.3|4
1736775400000|2025-01-13 13:36:40|112573.6|112548.6|112573|112548|112577.8|112552.8|112567.7|112542.7|23
1736775410000|2025-01-13 13:36:50|112572.7|112547.7|112555.6|112530.6|112572.7|112547.7|112549.9|112524.9|37
1736775420000|2025-01-13 13:37:00|112556.9|112531.9|112558.3|112533.3|112563.3|112538.3|112556.9|112531.9|32
1736775430000|2025-01-13 13:37:10|112557.7|112532.7|112570.1|112545.1|112571.2|112546.2|112557.7|112532.7|21
1736775440000|2025-01-13 13:37:20|112570.6|112545.6|112570.7|112545.7|112572.2|112547.2|112565.8|112540.8|18
1736775450000|2025-01-13 13:37:30|112570.4|112545.4|112568.2|112543.2|112577|112552|112567.2|112542.2|34
1736775460000|2025-01-13 13:37:40|112569.1|112544.1|112548.3|112523.3|112569.1|112544.1|112548.3|112523.3|24
1736775470000|2025-01-13 13:37:50|112547.7|112522.7|112563.9|112538.9|112564.9|112539.9|112547.7|112522.7|26
1736775480000|2025-01-13 13:38:00|112563|112538|112561|112536|112573.9|112548.9|112561|112536|30
1736775490000|2025-01-13 13:38:10|112560.8|112535.8|112564.9|112539.9|112570.9|112545.9|112559.1|112534.1|28
1736775500000|2025-01-13 13:38:20|112570.1|112545.1|112559.3|112534.3|112578.1|112553.1|112559.3|112534.3|35
1736775510000|2025-01-13 13:38:30|112562.1|112537.1|112563.6|112538.6|112566.9|112541.9|112553.2|112528.2|31
1736775520000|2025-01-13 13:38:40|112564.5|112539.5|112576.6|112551.6|112579|112554|112553.4|112528.4|48
1736775530000|2025-01-13 13:38:50|112576.1|112551.1|112583.2|112558.2|112583.6|112558.6|112574|112549|19
1736775540000|2025-01-13 13:39:00|112583.6|112558.6|112576.6|112551.6|112586|112561|112576.6|112551.6|32
1736775550000|2025-01-13 13:39:10|112576|112551|112574.4|112549.4|112576.6|112551.6|112574.4|112549.4|9
1736775560000|2025-01-13 13:39:20|112575|112550|112586.8|112561.8|112587.6|112562.6|112575|112550|21
1736775570000|2025-01-13 13:39:30|112587.7|112562.7|112591.1|112566.1|112592.6|112567.6|112587.7|112562.7|18
1736775580000|2025-01-13 13:39:40|112592.3|112567.3|112591.9|112566.9|112594.6|112569.6|112591.9|112566.9|11
1736775590000|2025-01-13 13:39:50|112592.3|112567.3|112583.2|112558.2|112599.3|112574.3|112580.7|112555.7|30
1736775600000|2025-01-13 13:40:00|112583.8|112558.8|112574.5|112549.5|112595.1|112570.1|112574|112549|28
1736775610000|2025-01-13 13:40:10|112576.8|112551.8|112579.4|112554.4|112580.6|112555.6|112572.3|112547.3|40
1736775620000|2025-01-13 13:40:20|112578.9|112553.9|112579.4|112554.4|112583.2|112558.2|112575.1|112550.1|22
1736775630000|2025-01-13 13:40:30|112580.7|112555.7|112591.2|112566.2|112591.7|112566.7|112574.7|112549.7|27
1736775640000|2025-01-13 13:40:40|112591.7|112566.7|112598.8|112573.8|112605.3|112580.3|112586.6|112561.6|41
1736775650000|2025-01-13 13:40:50|112599.4|112574.4|112597.5|112572.5|112603.9|112578.9|112597.5|112572.5|20
1736775660000|2025-01-13 13:41:00|112597.8|112572.8|112600.1|112575.1|112603.3|112578.3|112595.4|112570.4|23
1736775670000|2025-01-13 13:41:10|112601|112576|112599.7|112574.7|112601|112576|112598.4|112573.4|9
1736775680000|2025-01-13 13:41:20|112599.4|112574.4|112600.2|112575.2|112600.2|112575.2|112599.4|112574.4|3
1736775690000|2025-01-13 13:41:30|112600.9|112575.9|112608.9|112583.9|112611.9|112586.9|112600.9|112575.9|18
1736775700000|2025-01-13 13:41:40|112609.4|112584.4|112603.7|112578.7|112609.4|112584.4|112603.7|112578.7|20
1736775710000|2025-01-13 13:41:50|112599.9|112574.9|112600.4|112575.4|112604.4|112579.4|112595.1|112570.1|28
1736775720000|2025-01-13 13:42:00|112601.4|112576.4|112607.4|112582.4|112609.4|112584.4|112601.1|112576.1|24
1736775730000|2025-01-13 13:42:10|112606.9|112581.9|112605.7|112580.7|112608|112583|112604|112579|8
1736775740000|2025-01-13 13:42:20|112606.1|112581.1|112601.5|112576.5|112607.2|112582.2|112601.5|112576.5|15
1736775750000|2025-01-13 13:42:30|112601|112576|112602.8|112577.8|112604.9|112579.9|112601|112576|17
1736775760000|2025-01-13 13:42:40|112603.5|112578.5|112597.6|112572.6|112606|112581|112597.4|112572.4|14
1736775770000|2025-01-13 13:42:50|112597.1|112572.1|112593.8|112568.8|112597.1|112572.1|112593.3|112568.3|17
1736775780000|2025-01-13 13:43:00|112594.4|112569.4|112601|112576|112603.1|112578.1|112594.4|112569.4|33
1736775790000|2025-01-13 13:43:10|112601.3|112576.3|112598.7|112573.7|112602|112577|112597.2|112572.2|18
1736775800000|2025-01-13 13:43:20|112599.4|112574.4|112610.9|112585.9|112611.8|112586.8|112599.4|112574.4|27
1736775810000|2025-01-13 13:43:30|112611.7|112586.7|112636.5|112586.5|112636.5|112586.7|112611.7|112573.6|17
1736775830000|2025-01-13 13:43:50|112636.9|112586.9|112637|112587|112637|112587|112636.9|112586.9|2
1736775840000|2025-01-13 13:44:00|112637.7|112587.7|112642.1|112592.1|112642.9|112592.9|112637.7|112587.7|9
1736775850000|2025-01-13 13:44:10|112641.5|112591.5|112633.6|112583.6|112641.5|112591.5|112631.6|112581.6|10
1736775860000|2025-01-13 13:44:20|112632.8|112582.8|112636.2|112586.2|112637.6|112587.6|112632.2|112582.2|9
1736775870000|2025-01-13 13:44:30|112632.5|112582.5|112618.1|112593.1|112632.5|112593.4|112614.8|112580.9|17
1736775880000|2025-01-13 13:44:40|112618.8|112593.8|112625.2|112600.2|112628.5|112603.5|112618.6|112593.6|19
1736775890000|2025-01-13 13:44:50|112626.1|112601.1|112617.2|112592.2|112626.1|112601.1|112611.6|112586.6|23
1736775900000|2025-01-13 13:45:00|112616.2|112591.2|112616.2|112591.2|112622|112597|112611.7|112586.7|32
1736775910000|2025-01-13 13:45:10|112615.5|112590.5|112614.9|112589.9|112619.5|112594.5|112614.9|112589.9|17
1736775920000|2025-01-13 13:45:20|112615.2|112590.2|112608|112558|112623.5|112590.2|112608|112558|32
1736775930000|2025-01-13 13:45:30|112609.1|112559.1|112590.3|112565.3|112613.4|112578.5|112588.8|112554.9|32
1736775940000|2025-01-13 13:45:40|112590.7|112565.7|112596.5|112571.5|112596.9|112571.9|112590.7|112565.7|26
1736775950000|2025-01-13 13:45:50|112597.4|112572.4|112599.3|112574.3|112606.3|112581.3|112596.9|112571.9|20
1736775960000|2025-01-13 13:46:00|112599|112574|112600.8|112575.8|112602.2|112577.2|112597.3|112572.3|20
1736775970000|2025-01-13 13:46:10|112602.1|112577.1|112605.8|112580.8|112606.9|112581.9|112600.1|112575.1|36
1736775980000|2025-01-13 13:46:20|112606.4|112581.4|112612.7|112587.7|112615.8|112590.8|112606.4|112581.4|14
1736775990000|2025-01-13 13:46:30|112612.9|112587.9|112605|112580|112616|112591|112605|112580|23
1736776000000|2025-01-13 13:46:40|112606.4|112581.4|112607.4|112582.4|112609.8|112584.8|112602.8|112577.8|20
1736776010000|2025-01-13 13:46:50|112607|112582|112605.1|112580.1|112609.8|112584.8|112602.7|112577.7|26
1736776020000|2025-01-13 13:47:00|112605.6|112580.6|112601.7|112576.7|112606.4|112581.4|112600.6|112575.6|21
1736776030000|2025-01-13 13:47:10|112602.5|112577.5|112606.4|112581.4|112608.7|112583.7|112601.8|112576.8|26
1736776040000|2025-01-13 13:47:20|112605.9|112580.9|112606|112581|112606|112581|112600.2|112575.2|14
1736776050000|2025-01-13 13:47:30|112605.6|112580.6|112596.2|112571.2|112606.1|112581.1|112596.2|112571.2|25
1736776060000|2025-01-13 13:47:40|112595.4|112570.4|112597.2|112572.2|112599.5|112574.5|112595.1|112570.1|20
1736776070000|2025-01-13 13:47:50|112597.5|112572.5|112604.8|112579.8|112604.8|112579.8|112594.5|112569.5|17
1736776080000|2025-01-13 13:48:00|112604.2|112579.2|112600.9|112575.9|112605|112580|112600.9|112575.9|10
1736776090000|2025-01-13 13:48:10|112599.9|112574.9|112593.7|112568.7|112600.9|112575.9|112593.7|112568.7|14
1736776100000|2025-01-13 13:48:20|112594.2|112569.2|112596.9|112571.9|112596.9|112571.9|112589.1|112564.1|25
1736776110000|2025-01-13 13:48:30|112597|112572|112598.6|112573.6|112601.3|112576.3|112594|112569|30
1736776120000|2025-01-13 13:48:40|112599.2|112574.2|112602.4|112577.4|112602.4|112577.4|112595.9|112570.9|26
1736776130000|2025-01-13 13:48:50|112601.6|112576.6|112598.4|112573.4|112604|112579|112595.9|112570.9|23
1736776140000|2025-01-13 13:49:00|112597.7|112572.7|112594.2|112569.2|112597.7|112572.7|112587.2|112562.2|21
1736776150000|2025-01-13 13:49:10|112593.9|112568.9|112599.9|112574.9|112602|112577|112593.9|112568.9|14
1736776160000|2025-01-13 13:49:20|112599.3|112574.3|112604.8|112579.8|112604.8|112579.8|112596.8|112571.8|16
1736776170000|2025-01-13 13:49:30|112605.3|112580.3|112601.8|112576.8|112605.3|112580.3|112601.8|112576.8|5
1736776180000|2025-01-13 13:49:40|112601.2|112576.2|112580.3|112555.3|112601.2|112576.2|112577.9|112552.9|30
1736776190000|2025-01-13 13:49:50|112580.5|112555.5|112582.8|112557.8|112583.1|112558.1|112578.2|112553.2|28
1736776200000|2025-01-13 13:50:00|112583.6|112558.6|112600.8|112575.8|112605.4|112580.4|112581.4|112556.4|38
1736776210000|2025-01-13 13:50:10|112601.1|112576.1|112595.6|112570.6|112601.1|112576.1|112591.2|112566.2|22
1736776220000|2025-01-13 13:50:20|112595.3|112570.3|112600.8|112575.8|112614|112589|112593.5|112568.5|37
1736776230000|2025-01-13 13:50:30|112601.5|112576.5|112598.9|112573.9|112606.6|112581.6|112595.2|112570.2|32
1736776240000|2025-01-13 13:50:40|112599.6|112574.6|112610|112585|112615.1|112590.1|112599.6|112574.6|20
1736776250000|2025-01-13 13:50:50|112609.6|112584.6|112611|112586|112613.4|112588.4|112608.4|112583.4|16
1736776260000|2025-01-13 13:51:00|112611.8|112586.8|112613.5|112588.5|112622.7|112597.7|112610.8|112585.8|31
1736776270000|2025-01-13 13:51:10|112614.3|112589.3|112614.8|112589.8|112615.4|112590.4|112613.3|112588.3|13
1736776280000|2025-01-13 13:51:20|112615.4|112590.4|112614|112589|112615.4|112590.4|112614|112589|4
1736776290000|2025-01-13 13:51:30|112614.6|112589.6|112611.7|112586.7|112614.6|112589.6|112610.1|112585.1|10
1736776300000|2025-01-13 13:51:40|112612.3|112587.3|112620.1|112595.1|112620.6|112595.6|112611.3|112586.3|17
1736776310000|2025-01-13 13:51:50|112618.3|112593.3|112605.4|112580.4|112618.3|112593.3|112602.8|112577.8|32
1736776320000|2025-01-13 13:52:00|112605.9|112580.9|112624.3|112599.3|112624.4|112599.4|112605.9|112580.9|28
1736776330000|2025-01-13 13:52:10|112625.1|112600.1|112617|112592|112626|112601|112614.3|112589.3|22
1736776340000|2025-01-13 13:52:20|112617.6|112592.6|112621.1|112596.1|112621.1|112596.1|112616.9|112591.9|17
1736776350000|2025-01-13 13:52:30|112620.5|112595.5|112620.1|112595.1|112621.2|112596.2|112619.4|112594.4|17
1736776360000|2025-01-13 13:52:40|112619.3|112594.3|112636|112611|112638.3|112613.3|112619.3|112594.3|27
1736776370000|2025-01-13 13:52:50|112634.4|112609.4|112637.9|112612.9|112642.5|112617.5|112634|112609|39
1736776380000|2025-01-13 13:53:00|112637.2|112612.2|112639.6|112614.6|112641.2|112616.2|112637.2|112612.2|36
1736776390000|2025-01-13 13:53:10|112641.2|112616.2|112639.8|112614.8|112641.2|112616.2|112633.6|112608.6|40
1736776400000|2025-01-13 13:53:20|112638.8|112613.8|112636|112611|112640.2|112615.2|112632.9|112607.9|21
1736776410000|2025-01-13 13:53:30|112635.5|112610.5|112640.7|112615.7|112641.1|112616.1|112635.5|112610.5|13
1736776420000|2025-01-13 13:53:40|112642.2|112617.2|112643.1|112618.1|112646.6|112621.6|112639.6|112614.6|37
1736776430000|2025-01-13 13:53:50|112642.4|112617.4|112640|112615|112644.5|112619.5|112634.2|112609.2|33
1736776440000|2025-01-13 13:54:00|112641|112616|112642.1|112617.1|112645|112620|112637.3|112612.3|39
1736776450000|2025-01-13 13:54:10|112643.1|112618.1|112649.9|112624.9|112650.9|112625.9|112640.6|112615.6|29
1736776460000|2025-01-13 13:54:20|112650.7|112625.7|112647.9|112622.9|112650.7|112625.7|112647|112622|16
1736776470000|2025-01-13 13:54:30|112648.5|112623.5|112655.9|112630.9|112655.9|112630.9|112648.5|112623.5|14
1736776480000|2025-01-13 13:54:40|112656.5|112631.5|112665.7|112640.7|112666.1|112641.1|112656.5|112631.5|21
1736776490000|2025-01-13 13:54:50|112666.1|112641.1|112670.9|112645.9|112672.1|112647.1|112665.7|112640.7|23
1736776500000|2025-01-13 13:55:00|112670.3|112645.3|112666.8|112641.8|112670.3|112645.3|112660.8|112635.8|32
1736776510000|2025-01-13 13:55:10|112665.8|112640.8|112670.5|112645.5|112670.7|112645.7|112660.2|112635.2|32
1736776520000|2025-01-13 13:55:20|112670.9|112645.9|112669.7|112644.7|112670.9|112645.9|112669.2|112644.2|4
1736776530000|2025-01-13 13:55:30|112670.4|112645.4|112673.3|112648.3|112673.3|112648.3|112666|112641|20
1736776540000|2025-01-13 13:55:40|112672.2|112647.2|112686.9|112636.9|112689.1|112650.3|112672.2|112635.5|21
1736776550000|2025-01-13 13:55:50|112685.8|112635.8|112699.3|112649.3|112699.3|112649.3|112685|112635|20
1736776560000|2025-01-13 13:56:00|112698.3|112648.3|112691.1|112641.1|112699.3|112649.3|112691.1|112641.1|18
1736776570000|2025-01-13 13:56:10|112691.8|112641.8|112688.7|112638.7|112691.8|112641.8|112682.6|112632.6|18
1736776580000|2025-01-13 13:56:20|112689.5|112639.5|112690.7|112640.7|112690.9|112640.9|112687.6|112637.6|11
1736776590000|2025-01-13 13:56:30|112689.6|112639.6|112699.5|112649.5|112699.5|112649.5|112686.7|112636.7|19
1736776600000|2025-01-13 13:56:40|112698.1|112648.1|112704|112654|112707.5|112657.5|112698.1|112648.1|21
1736776610000|2025-01-13 13:56:50|112704.1|112654.1|112686.9|112636.9|112704.1|112654.1|112686.1|112636.1|18
1736776620000|2025-01-13 13:57:00|112692.5|112642.5|112687.4|112637.4|112695.9|112645.9|112687.4|112637.4|22
1736776630000|2025-01-13 13:57:10|112686.5|112636.5|112682.7|112632.7|112686.5|112636.5|112680.4|112630.4|14
1736776640000|2025-01-13 13:57:20|112681|112631|112686.4|112636.4|112687.1|112637.1|112677.4|112627.4|24
1736776650000|2025-01-13 13:57:30|112687.4|112637.4|112683.8|112633.8|112687.8|112637.8|112681.2|112631.2|9
1736776660000|2025-01-13 13:57:40|112683|112633|112688.4|112638.4|112688.4|112638.4|112679.7|112629.7|6
1736776670000|2025-01-13 13:57:50|112689.4|112639.4|112690.4|112640.4|112691.2|112641.2|112688.3|112638.3|18
1736776680000|2025-01-13 13:58:00|112691.2|112641.2|112705.4|112655.4|112706.1|112656.1|112690.4|112640.4|28
1736776690000|2025-01-13 13:58:10|112706.1|112656.1|112708.6|112658.6|112708.6|112658.6|112704.8|112654.8|10
1736776700000|2025-01-13 13:58:20|112709.4|112659.4|112715.9|112665.9|112715.9|112665.9|112709.4|112659.4|15
1736776710000|2025-01-13 13:58:30|112719.5|112669.5|112715.7|112665.7|112721.8|112671.8|112712.1|112662.1|14
1736776720000|2025-01-13 13:58:40|112716.4|112666.4|112716.2|112666.2|112719.8|112669.8|112716.2|112666.2|14
1736776730000|2025-01-13 13:58:50|112716.9|112666.9|112725.6|112675.6|112725.7|112675.7|112716.9|112666.9|15
1736776740000|2025-01-13 13:59:00|112726.4|112676.4|112730|112680|112730.9|112680.9|112726.4|112676.4|19
1736776750000|2025-01-13 13:59:10|112730.2|112680.2|112724.3|112674.3|112733.4|112683.4|112724.1|112674.1|29
1736776760000|2025-01-13 13:59:20|112724.6|112674.6|112725.4|112675.4|112726.9|112676.9|112724.2|112674.2|26
1736776770000|2025-01-13 13:59:30|112724.4|112674.4|112711.9|112661.9|112726|112676|112710.7|112660.7|41
1736776780000|2025-01-13 13:59:40|112710.6|112660.6|112713.9|112663.9|112716.3|112666.3|112710.1|112660.1|29
1736776790000|2025-01-13 13:59:50|112713.6|112663.6|112713.6|112663.6|112715.2|112665.2|112713.1|112663.1|15
1736776800000|2025-01-13 14:00:00|112715.2|112665.2|112719.4|112669.4|112726.1|112676.1|112714.7|112664.7|26
1736776810000|2025-01-13 14:00:10|112720.2|112670.2|112720.7|112670.7|112720.7|112670.7|112716.2|112666.2|17
1736776820000|2025-01-13 14:00:20|112720.1|112670.1|112721.4|112671.4|112721.4|112671.4|112716|112666|19
1736776830000|2025-01-13 14:00:30|112724.8|112674.8|112735.9|112685.9|112736.7|112686.7|112722.7|112672.7|23
1736776840000|2025-01-13 14:00:40|112736.9|112686.9|112746.5|112696.5|112749.4|112714.3|112732.4|112685.9|37
1736776850000|2025-01-13 14:00:50|112745.6|112695.6|112747.5|112697.5|112753.3|112703.3|112744.8|112694.8|16
1736776860000|2025-01-13 14:01:00|112747|112697|112746.2|112696.2|112749.2|112699.2|112745.5|112695.5|12
1736776870000|2025-01-13 14:01:10|112745.5|112695.5|112756.8|112706.8|112756.8|112706.8|112745.5|112695.5|32
1736776880000|2025-01-13 14:01:20|112755.9|112705.9|112751.8|112701.8|112755.9|112705.9|112748.5|112698.5|26
1736776890000|2025-01-13 14:01:30|112752.1|112702.1|112752.1|112702.1|112756.5|112706.5|112748.6|112698.6|22
1736776900000|2025-01-13 14:01:40|112751.1|112701.1|112755.5|112705.5|112755.5|112705.5|112746.9|112696.9|23
1736776910000|2025-01-13 14:01:50|112755.6|112705.6|112753.7|112703.7|112757.2|112707.2|112753.7|112703.7|14
1736776920000|2025-01-13 14:02:00|112753.1|112703.1|112752.9|112702.9|112756|112706|112750.6|112700.6|31
1736776930000|2025-01-13 14:02:10|112752.6|112702.6|112757.9|112707.9|112757.9|112707.9|112752.6|112702.6|20
1736776940000|2025-01-13 14:02:20|112757.1|112707.1|112754.1|112704.1|112759.4|112709.4|112752.3|112702.3|18
1736776950000|2025-01-13 14:02:30|112753.4|112703.4|112743|112693|112753.4|112703.4|112742.9|112692.9|19
1736776960000|2025-01-13 14:02:40|112742.5|112692.5|112738.1|112688.1|112742.5|112692.5|112737.5|112687.5|4
1736776970000|2025-01-13 14:02:50|112737.4|112687.4|112746|112696|112747.2|112697.2|112737.4|112687.4|26
1736776980000|2025-01-13 14:03:00|112745.4|112695.4|112738.2|112688.2|112745.4|112695.4|112738.2|112688.2|5
1736776990000|2025-01-13 14:03:10|112738.8|112688.8|112745.8|112695.8|112747.7|112697.7|112738.8|112688.8|13
1736777000000|2025-01-13 14:03:20|112746.4|112696.4|112747.2|112697.2|112749.6|112699.6|112746.2|112696.2|28
1736777010000|2025-01-13 14:03:30|112748|112698|112751.8|112701.8|112760.3|112710.3|112747.6|112697.6|23
1736777020000|2025-01-13 14:03:40|112753|112703|112741.2|112691.2|112753|112703|112740.6|112690.6|27
1736777030000|2025-01-13 14:03:50|112740.1|112690.1|112739.6|112689.6|112744.6|112694.6|112735.6|112685.6|23
1736777040000|2025-01-13 14:04:00|112738.4|112688.4|112749.7|112699.7|112750.2|112700.2|112736.6|112686.6|29
1736777050000|2025-01-13 14:04:10|112750.1|112700.1|112755.6|112705.6|112758.1|112708.1|112750.1|112700.1|22
1736777060000|2025-01-13 14:04:20|112754|112704|112754.3|112704.3|112758.7|112708.7|112751.6|112701.6|16
1736777070000|2025-01-13 14:04:30|112755.3|112705.3|112757.1|112707.1|112757.7|112707.7|112755.3|112705.3|11
1736777080000|2025-01-13 14:04:40|112758|112708|112759.8|112709.8|112759.8|112709.8|112758|112708|5
1736777090000|2025-01-13 14:04:50|112760.3|112710.3|112759.2|112709.2|112762.6|112712.6|112758.5|112708.5|20
1736777100000|2025-01-13 14:05:00|112758.6|112708.6|112765.2|112715.2|112765.7|112715.7|112752.7|112702.7|32
1736777110000|2025-01-13 14:05:10|112764.4|112714.4|112764.4|112739.4|112768.7|112741.5|112752.7|112714.3|33
1736777120000|2025-01-13 14:05:20|112765.6|112740.6|112762.9|112737.9|112765.6|112740.6|112755.4|112730.4|29
1736777130000|2025-01-13 14:05:30|112763.4|112738.4|112771.6|112746.6|112774.8|112749.8|112763.4|112738.4|17
1736777140000|2025-01-13 14:05:40|112771.7|112746.7|112778.2|112753.2|112779.8|112754.8|112771.7|112746.7|26
1736777150000|2025-01-13 14:05:50|112778.7|112753.7|112786.1|112761.1|112787.2|112762.2|112778.7|112753.7|22
1736777160000|2025-01-13 14:06:00|112786.6|112761.6|112786.9|112761.9|112787.7|112762.7|112781.8|112756.8|30
1736777170000|2025-01-13 14:06:10|112787.6|112762.6|112781.2|112756.2|112790.3|112765.3|112781.2|112756.2|28
1736777180000|2025-01-13 14:06:20|112779.9|112754.9|112778.4|112753.4|112780.8|112755.8|112775.8|112750.8|43
1736777190000|2025-01-13 14:06:30|112780|112755|112767.6|112742.6|112780|112755|112763.8|112738.8|34
1736777200000|2025-01-13 14:06:40|112767|112742|112763.7|112738.7|112767|112742|112761.7|112736.7|16
1736777210000|2025-01-13 14:06:50|112763.1|112738.1|112762.7|112737.7|112763.5|112738.5|112757.1|112732.1|24
1736777220000|2025-01-13 14:07:00|112763.4|112738.4|112763.5|112738.5|112769.9|112744.9|112760.8|112735.8|30
1736777230000|2025-01-13 14:07:10|112762.6|112737.6|112784.8|112734.8|112784.8|112741.5|112762.6|112727.3|22
1736777240000|2025-01-13 14:07:20|112784.3|112734.3|112783.5|112733.5|112788.4|112738.4|112779.6|112729.6|25
1736777250000|2025-01-13 14:07:30|112784.6|112734.6|112788.2|112738.2|112788.2|112738.2|112779.4|112729.4|27
1736777260000|2025-01-13 14:07:40|112787.6|112737.6|112781.9|112731.9|112788.2|112738.2|112781.9|112731.9|14
1736777270000|2025-01-13 14:07:50|112781.2|112731.2|112786.8|112736.8|112790.8|112740.8|112781.2|112731.2|23
1736777280000|2025-01-13 14:08:00|112786|112736|112785.2|112735.2|112786.1|112736.1|112780.7|112730.7|20
1736777290000|2025-01-13 14:08:10|112784.5|112734.5|112782|112732|112785.6|112735.6|112780.4|112730.4|17
1736777300000|2025-01-13 14:08:20|112781.2|112731.2|112778|112728|112781.2|112731.2|112774.6|112724.6|8
1736777310000|2025-01-13 14:08:30|112778.9|112728.9|112777.2|112727.2|112778.9|112728.9|112776.2|112726.2|12
1736777320000|2025-01-13 14:08:40|112777.8|112727.8|112775.7|112725.7|112779.2|112729.2|112775.7|112725.7|7
1736777330000|2025-01-13 14:08:50|112775|112725|112751.9|112726.9|112775|112733.9|112751.9|112721|20
1736777340000|2025-01-13 14:09:00|112751.4|112726.4|112751.8|112726.8|112752.8|112727.8|112748.6|112723.6|15
1736777350000|2025-01-13 14:09:10|112752.2|112727.2|112762.5|112737.5|112762.5|112737.5|112752.2|112727.2|30
1736777360000|2025-01-13 14:09:20|112763|112738|112764.2|112739.2|112765.3|112740.3|112761.9|112736.9|14
1736777370000|2025-01-13 14:09:30|112767.1|112742.1|112771.9|112746.9|112773.9|112748.9|112767.1|112742.1|15
1736777380000|2025-01-13 14:09:40|112772.4|112747.4|112772.4|112747.4|112775.4|112750.4|112771.5|112746.5|15
1736777390000|2025-01-13 14:09:50|112772.9|112747.9|112766|112741|112773.1|112748.1|112763.6|112738.6|17
1736777400000|2025-01-13 14:10:00|112765.6|112740.6|112767.2|112742.2|112767.2|112742.2|112760.1|112735.1|22
1736777410000|2025-01-13 14:10:10|112766.6|112741.6|112762.6|112737.6|112766.6|112741.6|112761.4|112736.4|23
1736777420000|2025-01-13 14:10:20|112767.8|112742.8|112761|112736|112770.2|112745.2|112761|112736|25
1736777430000|2025-01-13 14:10:30|112760.3|112735.3|112751.4|112726.4|112760.3|112735.3|112749.6|112724.6|31
1736777440000|2025-01-13 14:10:40|112751|112726|112752.1|112727.1|112752.5|112727.5|112748.9|112723.9|20
1736777450000|2025-01-13 14:10:50|112752.8|112727.8|112760.1|112735.1|112762.2|112737.2|112752.8|112727.8|16
1736777460000|2025-01-13 14:11:00|112760.7|112735.7|112765.1|112740.1|112766.1|112741.1|112758.3|112733.3|26
1736777470000|2025-01-13 14:11:10|112765.4|112740.4|112763.2|112738.2|112765.4|112740.4|112761.3|112736.3|15
1736777480000|2025-01-13 14:11:20|112764.6|112739.6|112763.8|112738.8|112765.2|112740.2|112763.8|112738.8|3
1736777490000|2025-01-13 14:11:30|112763.7|112738.7|112760.9|112735.9|112765.1|112740.1|112758.5|112733.5|19
1736777500000|2025-01-13 14:11:40|112761.6|112736.6|112763|112738|112765|112740|112761.6|112736.6|12
1736777510000|2025-01-13 14:11:50|112764.4|112739.4|112765.5|112740.5|112771.8|112746.8|112763.1|112738.1|25
1736777520000|2025-01-13 14:12:00|112762.8|112737.8|112758.9|112733.9|112764|112739|112757.7|112732.7|15
1736777530000|2025-01-13 14:12:10|112758.2|112733.2|112755.9|112730.9|112759.2|112734.2|112755.1|112730.1|8
1736777540000|2025-01-13 14:12:20|112756.7|112731.7|112757.5|112732.5|112760|112735|112756.2|112731.2|19
1736777550000|2025-01-13 14:12:30|112758.1|112733.1|112756.1|112731.1|112763.9|112738.9|112751.8|112726.8|32
1736777560000|2025-01-13 14:12:40|112755.3|112730.3|112759.3|112734.3|112759.4|112734.4|112754.8|112729.8|15
1736777570000|2025-01-13 14:12:50|112759.9|112734.9|112765.5|112740.5|112765.5|112740.5|112759.9|112734.9|13
1736777580000|2025-01-13 14:13:00|112766.2|112741.2|112766|112741|112770.6|112745.6|112765|112740|22
1736777590000|2025-01-13 14:13:10|112768.5|112743.5|112769.8|112744.8|112774.4|112749.4|112768.5|112743.5|25
1736777600000|2025-01-13 14:13:20|112769.3|112744.3|112763.7|112738.7|112781|112756|112763.4|112738.4|27
1736777610000|2025-01-13 14:13:30|112763.1|112738.1|112763.8|112738.8|112771.5|112746.5|112761.2|112736.2|32
1736777620000|2025-01-13 14:13:40|112761.5|112736.5|112763|112738|112764.5|112739.5|112761.1|112736.1|11
1736777630000|2025-01-13 14:13:50|112762.4|112737.4|112760.9|112735.9|112763.6|112738.6|112760.9|112735.9|8
1736777640000|2025-01-13 14:14:00|112761.9|112736.9|112762.9|112737.9|112764.2|112739.2|112757.8|112732.8|28
1736777650000|2025-01-13 14:14:10|112764.1|112739.1|112786.7|112736.7|112786.7|112740.9|112764.1|112727.5|24
1736777660000|2025-01-13 14:14:20|112785.6|112735.6|112776.4|112726.4|112785.6|112735.6|112775.3|112725.3|26
1736777670000|2025-01-13 14:14:30|112777.4|112727.4|112773.7|112748.7|112787.7|112752.8|112773.7|112727.4|19
1736777680000|2025-01-13 14:14:40|112774.4|112749.4|112770.7|112745.7|112790.1|112760.5|112769.3|112739.3|30
1736777690000|2025-01-13 14:14:50|112770.9|112745.9|112780.6|112755.6|112781.4|112756.4|112764.2|112739.2|30
1736777700000|2025-01-13 14:15:00|112780.9|112755.9|112779.5|112754.5|112781.6|112756.6|112774.2|112749.2|21
1736777710000|2025-01-13 14:15:10|112779.6|112754.6|112805.5|112755.5|112805.5|112760.9|112779.6|112747.5|24
1736777720000|2025-01-13 14:15:20|112804.8|112754.8|112798.1|112748.1|112804.8|112754.8|112796.8|112746.8|12
1736777730000|2025-01-13 14:15:30|112796.9|112746.9|112798.9|112748.9|112801.2|112751.2|112792.3|112742.3|21
1736777740000|2025-01-13 14:15:40|112799.3|112749.3|112799.2|112749.2|112800.6|112750.6|112798.3|112748.3|8
1736777750000|2025-01-13 14:15:50|112800.6|112750.6|112803.7|112753.7|112805.2|112755.2|112800.6|112750.6|12
1736777760000|2025-01-13 14:16:00|112790.8|112765.8|112805.9|112755.9|112805.9|112765.8|112790.8|112750.3|7
1736777770000|2025-01-13 14:16:10|112795.2|112770.2|112793|112768|112795.2|112770.2|112792.8|112767.8|7
1736777780000|2025-01-13 14:16:20|112792|112767|112813|112763|112813|112767|112792|112750.9|22
1736777790000|2025-01-13 14:16:30|112811.7|112761.7|112805.8|112755.8|112816.7|112766.7|112805.4|112755.4|40
1736777800000|2025-01-13 14:16:40|112805.1|112755.1|112805.9|112755.9|112810.5|112768.8|112793.2|112743.3|39
1736777810000|2025-01-13 14:16:50|112810.3|112760.3|112804.7|112754.7|112810.3|112760.3|112802.3|112752.3|32
1736777820000|2025-01-13 14:17:00|112806.3|112756.3|112818.4|112768.4|112818.4|112768.4|112806.1|112756.1|23
1736777830000|2025-01-13 14:17:10|112817.6|112767.6|112831|112781|112832.6|112782.6|112817.6|112767.6|29
1736777840000|2025-01-13 14:17:20|112829.2|112779.2|112845.2|112795.2|112845.2|112795.2|112829.2|112779.2|23
1736777850000|2025-01-13 14:17:30|112844.6|112794.6|112838.4|112788.4|112844.6|112794.6|112829.1|112779.1|32
1736777860000|2025-01-13 14:17:40|112837.6|112787.6|112821.4|112796.4|112837.6|112798.6|112821.4|112777.1|26
1736777870000|2025-01-13 14:17:50|112820.8|112795.8|112806.9|112781.9|112823.9|112798.9|112806.9|112781.9|38
1736777880000|2025-01-13 14:18:00|112807.8|112782.8|112807.7|112782.7|112809.2|112784.2|112800.6|112775.6|31
1736777890000|2025-01-13 14:18:10|112807.2|112782.2|112802.8|112777.8|112808.1|112783.1|112801.3|112776.3|28
1736777900000|2025-01-13 14:18:20|112803.7|112778.7|112808.2|112758.2|112811.4|112778.7|112802.3|112754.5|42
1736777910000|2025-01-13 14:18:30|112809|112759|112793.6|112768.6|112809.9|112773.8|112789.8|112758.4|29
1736777920000|2025-01-13 14:18:40|112792.8|112767.8|112796.5|112771.5|112797.4|112772.4|112785.9|112760.9|34
1736777930000|2025-01-13 14:18:50|112797.3|112772.3|112797.8|112772.8|112799.9|112774.9|112796.5|112771.5|17
1736777940000|2025-01-13 14:19:00|112799.1|112774.1|112801.8|112776.8|112807.5|112782.5|112798.8|112773.8|33
1736777950000|2025-01-13 14:19:10|112803|112778|112798.6|112773.6|112805.9|112780.9|112798|112773|18
1736777960000|2025-01-13 14:19:20|112799.4|112774.4|112815.7|112790.7|112815.7|112790.7|112797.9|112772.9|26
1736777970000|2025-01-13 14:19:30|112815.3|112790.3|112819.1|112794.1|112819.7|112794.7|112815.3|112790.3|15
1736777980000|2025-01-13 14:19:40|112819.4|112794.4|112828.4|112803.4|112831.9|112806.9|112819.4|112794.4|26
1736777990000|2025-01-13 14:19:50|112829.3|112804.3|112819.2|112794.2|112829.5|112804.5|112816.2|112791.2|42
1736778000000|2025-01-13 14:20:00|112818.5|112793.5|112813.9|112788.9|112820.8|112795.8|112812.6|112787.6|27
1736778010000|2025-01-13 14:20:10|112814.2|112789.2|112816.5|112791.5|112817.9|112792.9|112814.2|112789.2|25
1736778020000|2025-01-13 14:20:20|112817.1|112792.1|112814.4|112789.4|112817.1|112792.1|112810|112785|29
1736778030000|2025-01-13 14:20:30|112815.3|112790.3|112803.9|112778.9|112818.1|112793.1|112802.7|112777.7|19
1736778040000|2025-01-13 14:20:40|112804.5|112779.5|112805.4|112780.4|112807.6|112782.6|112803.2|112778.2|27
1736778050000|2025-01-13 14:20:50|112804.5|112779.5|112804.5|112779.5|112806|112781|112798.4|112773.4|39
1736778060000|2025-01-13 14:21:00|112804.1|112779.1|112803.1|112778.1|112808.9|112783.9|112803.1|112778.1|21
1736778070000|2025-01-13 14:21:10|112804.8|112779.8|112817|112792|112817|112792|112804.8|112779.8|19
1736778080000|2025-01-13 14:21:20|112816.7|112791.7|112807.9|112782.9|112816.8|112791.8|112806.3|112781.3|11
1736778090000|2025-01-13 14:21:30|112808.5|112783.5|112815.2|112790.2|112820.3|112795.3|112808.5|112783.5|30
1736778100000|2025-01-13 14:21:40|112815.3|112790.3|112796.3|112771.3|112815.3|112790.3|112793.4|112768.4|25
1736778110000|2025-01-13 14:21:50|112798.3|112773.3|112786.7|112761.7|112798.3|112773.3|112770.1|112734.2|43
1736778120000|2025-01-13 14:22:00|112785.9|112760.9|112800.3|112775.3|112801.5|112776.5|112784|112759|29
1736778130000|2025-01-13 14:22:10|112802|112777|112793.1|112768.1|112803.2|112778.2|112790.1|112765.1|25
1736778140000|2025-01-13 14:22:20|112794.5|112769.5|112793.2|112768.2|112799.8|112774.8|112790.5|112765.5|25
1736778150000|2025-01-13 14:22:30|112792.5|112767.5|112791.3|112766.3|112792.5|112767.5|112786.6|112761.6|21
1736778160000|2025-01-13 14:22:40|112792.2|112767.2|112802.5|112777.5|112802.5|112777.5|112792.2|112767.2|28
1736778170000|2025-01-13 14:22:50|112804.2|112779.2|112789.9|112764.9|112805.1|112780.1|112786.6|112761.6|23
1736778180000|2025-01-13 14:23:00|112789.4|112764.4|112800|112775|112802|112777|112788.8|112763.8|32
1736778190000|2025-01-13 14:23:10|112800.5|112775.5|112809.9|112784.9|112809.9|112784.9|112799.1|112774.1|35
1736778200000|2025-01-13 14:23:20|112810.8|112785.8|112815.3|112790.3|112816.1|112791.1|112808|112783|18
1736778210000|2025-01-13 14:23:30|112816.6|112791.6|112815.4|112790.4|112818.1|112793.1|112815.4|112790.4|19
1736778220000|2025-01-13 14:23:40|112815|112790|112816|112791|112816|112791|112814.7|112789.7|8
1736778230000|2025-01-13 14:23:50|112815.5|112790.5|112815.3|112790.3|112819.7|112794.7|112813.9|112788.9|16
1736778240000|2025-01-13 14:24:00|112815.1|112790.1|112814.1|112789.1|112815.9|112790.9|112809.7|112784.7|18
1736778250000|2025-01-13 14:24:10|112813.5|112788.5|112810.1|112785.1|112817.3|112792.3|112810.1|112785.1|29
1736778260000|2025-01-13 14:24:20|112811.6|112786.6|112807.7|112782.7|112816.6|112791.6|112807.7|112782.7|18
1736778270000|2025-01-13 14:24:30|112808.1|112783.1|112814.6|112789.6|112816.3|112791.3|112808.1|112783.1|20
1736778280000|2025-01-13 14:24:40|112813.9|112788.9|112812.9|112787.9|112817.2|112792.2|112811.9|112786.9|26
1736778290000|2025-01-13 14:24:50|112815.4|112790.4|112813.5|112788.5|112816.4|112791.4|112812.5|112787.5|16
1736778300000|2025-01-13 14:25:00|112814.1|112789.1|112812.2|112787.2|112816|112791|112805.6|112780.6|31
1736778310000|2025-01-13 14:25:10|112812.3|112787.3|112811.6|112786.6|112815.2|112790.2|112811.5|112786.5|17
1736778320000|2025-01-13 14:25:20|112811.9|112786.9|112810.3|112785.3|112812.5|112787.5|112804.5|112779.5|20
1736778330000|2025-01-13 14:25:30|112809.9|112784.9|112808|112783|112810.5|112785.5|112807.8|112782.8|6
1736778340000|2025-01-13 14:25:40|112808.6|112783.6|112819.1|112794.1|112820.5|112795.5|112808.6|112783.6|24
1736778350000|2025-01-13 14:25:50|112817|112792|112818.2|112793.2|112821|112796|112814.3|112789.3|18
1736778360000|2025-01-13 14:26:00|112817.4|112792.4|112807.8|112782.8|112817.4|112792.4|112802.4|112777.4|28
1736778380000|2025-01-13 14:26:20|112807.2|112782.2|112809.6|112784.6|112811.7|112786.7|112803.6|112778.6|37
1736778390000|2025-01-13 14:26:30|112810.8|112785.8|112811.6|112786.6|112811.6|112786.6|112805.9|112780.9|26
1736778400000|2025-01-13 14:26:40|112811.1|112786.1|112814.9|112789.9|112815.3|112790.3|112809|112784|28
1736778410000|2025-01-13 14:26:50|112813.9|112788.9|112813.1|112788.1|112813.9|112788.9|112811.3|112786.3|9
1736778420000|2025-01-13 14:27:00|112812.6|112787.6|112810.3|112785.3|112814.3|112789.3|112810.3|112785.3|18
1736778430000|2025-01-13 14:27:10|112810.9|112785.9|112813.8|112788.8|112820|112795|112810.9|112785.9|26
1736778440000|2025-01-13 14:27:20|112812|112787|112817.4|112792.4|112819.4|112794.4|112810.4|112785.4|25
1736778450000|2025-01-13 14:27:30|112816.7|112791.7|112831.6|112781.6|112831.6|112792.4|112814.6|112779.2|16
1736778460000|2025-01-13 14:27:40|112830.9|112780.9|112830.6|112780.6|112831.6|112781.6|112824.9|112774.9|18
1736778470000|2025-01-13 14:27:50|112831.6|112781.6|112830.6|112780.6|112831.6|112781.6|112825.9|112775.9|22
1736778480000|2025-01-13 14:28:00|112830|112780|112830.4|112780.4|112830.6|112780.6|112825.6|112775.6|14
1736778490000|2025-01-13 14:28:10|112830.1|112780.1|112834.8|112784.8|112837|112787|112830.1|112780.1|10
1736778500000|2025-01-13 14:28:20|112834.2|112784.2|112831.5|112781.5|112834.2|112784.2|112827.5|112777.5|15
1736778510000|2025-01-13 14:28:30|112831.1|112781.1|112832.3|112782.3|112832.3|112782.3|112826.4|112776.4|22
1736778520000|2025-01-13 14:28:40|112831.2|112781.2|112827|112777|112831.5|112781.5|112826.7|112776.7|28
1736778530000|2025-01-13 14:28:50|112826.5|112776.5|112832.7|112782.7|112832.7|112782.7|112825.6|112775.6|18
1736778540000|2025-01-13 14:29:00|112831.7|112781.7|112828.2|112778.2|112834.7|112784.7|112826|112776|25
1736778550000|2025-01-13 14:29:10|112829.1|112779.1|112830.5|112780.5|112830.5|112780.5|112826.1|112776.1|21
1736778560000|2025-01-13 14:29:20|112831.2|112781.2|112833.3|112783.3|112834.5|112784.5|112830.4|112780.4|19
1736778570000|2025-01-13 14:29:30|112832|112782|112833.6|112783.6|112834.4|112784.4|112831.5|112781.5|13
1736778580000|2025-01-13 14:29:40|112832.8|112782.8|112828|112778|112834.6|112784.6|112827|112777|18
1736778590000|2025-01-13 14:29:50|112826.4|112776.4|112827.3|112777.3|112832.7|112782.7|112826.4|112776.4|19
1736778600000|2025-01-13 14:30:00|112828.1|112778.1|112845.4|112795.4|112848|112798|112828.1|112778.1|24
1736778610000|2025-01-13 14:30:10|112845.5|112795.5|112845.5|112795.5|112846.9|112796.9|112842.2|112792.2|20
1736778620000|2025-01-13 14:30:20|112844.4|112794.4|112836.5|112786.5|112845.1|112795.1|112835.7|112785.7|26
1736778630000|2025-01-13 14:30:30|112832.9|112782.9|112857.9|112807.9|112857.9|112807.9|112832.9|112782.9|34
1736778640000|2025-01-13 14:30:40|112857.2|112807.2|112855.8|112805.8|112858.7|112808.7|112855.8|112805.8|6
1736778650000|2025-01-13 14:30:50|112857|112807|112855.2|112805.2|112858.2|112808.2|112851.6|112801.6|19
1736778660000|2025-01-13 14:31:00|112853.8|112803.8|112839.6|112789.6|112854.6|112804.6|112837.5|112787.5|36
1736778670000|2025-01-13 14:31:10|112838.7|112788.7|112827.5|112777.5|112842.2|112792.2|112827.5|112777.5|33
1736778680000|2025-01-13 14:31:20|112827.9|112777.9|112832.5|112782.5|112833.4|112783.4|112826.9|112776.9|22
1736778690000|2025-01-13 14:31:30|112831.6|112781.6|112832.5|112782.5|112834|112784|112823.2|112773.2|44
1736778700000|2025-01-13 14:31:40|112831.6|112781.6|112836.2|112786.2|112837|112787|112829.6|112779.6|22
1736778710000|2025-01-13 14:31:50|112835.5|112785.5|112830.4|112780.4|112835.5|112785.5|112827.5|112777.5|19
1736778720000|2025-01-13 14:32:00|112828.7|112778.7|112817|112767|112828.7|112778.7|112813.3|112763.3|29
1736778730000|2025-01-13 14:32:10|112816.7|112766.7|112820.9|112770.9|112823.4|112773.4|112815.3|112765.3|37
1736778740000|2025-01-13 14:32:20|112822|112772|112827.9|112777.9|112828.8|112778.8|112822|112772|22
1736778750000|2025-01-13 14:32:30|112826.6|112776.6|112832.9|112782.9|112832.9|112782.9|112826.6|112776.6|14
1736778760000|2025-01-13 14:32:40|112832.1|112782.1|112826.2|112776.2|112832.9|112782.9|112821.4|112771.4|30
1736778770000|2025-01-13 14:32:50|112826.4|112776.4|112827.7|112777.7|112827.7|112777.7|112821.8|112771.8|21
1736778780000|2025-01-13 14:33:00|112827.5|112777.5|112833.5|112783.5|112836.7|112786.7|112827.5|112777.5|19
1736778790000|2025-01-13 14:33:10|112834.6|112784.6|112837.2|112787.2|112844.3|112794.3|112834.6|112784.6|19
1736778800000|2025-01-13 14:33:20|112836.9|112786.9|112832.4|112782.4|112836.9|112786.9|112827.7|112777.7|20
1736778810000|2025-01-13 14:33:30|112833.1|112783.1|112835.9|112785.9|112835.9|112785.9|112833.1|112783.1|5
1736778820000|2025-01-13 14:33:40|112832.9|112782.9|112824.7|112774.7|112833.3|112783.3|112822|112772|19
1736778830000|2025-01-13 14:33:50|112823.7|112773.7|112827.6|112777.6|112827.6|112777.6|112823.3|112773.3|17
1736778840000|2025-01-13 14:34:00|112828.4|112778.4|112816|112766|112829|112779|112814.3|112764.3|34
1736778850000|2025-01-13 14:34:10|112815.3|112765.3|112815.6|112765.6|112816.3|112766.3|112805.4|112755.4|22
1736778860000|2025-01-13 14:34:20|112814.9|112764.9|112820.7|112770.7|112820.7|112772.4|112797.4|112756.7|25
1736778870000|2025-01-13 14:34:30|112822|112772|112828.2|112778.2|112828.6|112778.6|112819.7|112769.7|22
1736778880000|2025-01-13 14:34:40|112825.6|112775.6|112814.8|112764.8|112828.3|112778.3|112812.8|112762.8|25
1736778890000|2025-01-13 14:34:50|112813.6|112763.6|112822.9|112772.9|112822.9|112772.9|112813.6|112763.6|20
1736778900000|2025-01-13 14:35:00|112822.1|112772.1|112830.3|112780.3|112830.3|112780.3|112821.8|112771.8|22
1736778910000|2025-01-13 14:35:10|112830.2|112780.2|112825|112775|112834|112784|112825|112775|27
1736778920000|2025-01-13 14:35:20|112824|112774|112848.8|112798.8|112848.9|112798.9|112822.9|112772.9|30
1736778930000|2025-01-13 14:35:30|112848.7|112798.7|112850.6|112800.6|112850.6|112800.6|112845.7|112795.7|23
1736778940000|2025-01-13 14:35:40|112851.8|112801.8|112857.3|112807.3|112858.3|112808.3|112851.8|112801.8|17
1736778950000|2025-01-13 14:35:50|112856.6|112806.6|112845.1|112820.1|112856.6|112823.6|112843.3|112796.8|39
1736778960000|2025-01-13 14:36:00|112844.7|112819.7|112839.7|112814.7|112850.9|112825.9|112839.7|112814.7|24
1736778970000|2025-01-13 14:36:10|112839.9|112814.9|112834.9|112809.9|112840.7|112815.7|112832.9|112807.9|30
1736778980000|2025-01-13 14:36:20|112833.9|112808.9|112826.8|112801.8|112836.8|112811.8|112826.8|112801.8|18
1736778990000|2025-01-13 14:36:30|112826.7|112801.7|112830.1|112805.1|112830.9|112805.9|112822.4|112797.4|21
1736779000000|2025-01-13 14:36:40|112830.9|112805.9|112833.5|112808.5|112845.4|112820.4|112830|112805|22
1736779010000|2025-01-13 14:36:50|112834.3|112809.3|112839.8|112814.8|112841.9|112816.9|112833.7|112808.7|26
1736779020000|2025-01-13 14:37:00|112838.5|112813.5|112861|112836|112865.2|112840.2|112838.5|112813.5|25
1736779030000|2025-01-13 14:37:10|112861.5|112836.5|112861.7|112836.7|112862.2|112837.2|112855.6|112830.6|26
1736779040000|2025-01-13 14:37:20|112856|112831|112865.6|112840.6|112865.6|112840.6|112853.1|112828.1|23
1736779050000|2025-01-13 14:37:30|112866.4|112841.4|112871.7|112846.7|112872.6|112847.6|112866.4|112841.4|19
1736779060000|2025-01-13 14:37:40|112872.5|112847.5|112882.9|112857.9|112884.8|112859.8|112872.5|112847.5|37
1736779070000|2025-01-13 14:37:50|112882|112857|112878|112853|112883.6|112858.6|112874.8|112849.8|38
1736779080000|2025-01-13 14:38:00|112878.9|112853.9|112883.5|112858.5|112883.5|112858.5|112877|112852|20
1736779090000|2025-01-13 14:38:10|112883.1|112858.1|112881.8|112856.8|112887.7|112862.7|112881.3|112856.3|29
1736779100000|2025-01-13 14:38:20|112881.3|112856.3|112884.2|112859.2|112885.2|112860.2|112880.6|112855.6|25
1736779110000|2025-01-13 14:38:30|112883.8|112858.8|112889.5|112864.5|112889.5|112864.5|112881|112856|26
1736779120000|2025-01-13 14:38:40|112888.9|112863.9|112883.6|112858.6|112888.9|112863.9|112875.2|112850.2|32
1736779130000|2025-01-13 14:38:50|112886.1|112861.1|112894.7|112869.7|112898.1|112873.1|112885.2|112860.2|28
1736779140000|2025-01-13 14:39:00|112896.2|112871.2|112895.2|112870.2|112896.6|112871.6|112889|112864|32
1736779150000|2025-01-13 14:39:10|112895.8|112870.8|112896.8|112871.8|112898.6|112873.6|112895.3|112870.3|18
1736779160000|2025-01-13 14:39:20|112897.3|112872.3|112899.2|112874.2|112901.3|112876.3|112895.3|112870.3|23
1736779170000|2025-01-13 14:39:30|112899.9|112874.9|112895.4|112870.4|112906.5|112881.5|112895.4|112870.4|35
1736779180000|2025-01-13 14:39:40|112896.7|112871.7|112910.8|112885.8|112910.8|112885.8|112896|112871|29
1736779190000|2025-01-13 14:39:50|112910.1|112885.1|112909.8|112884.8|112911.1|112886.1|112907.5|112882.5|19
1736779200000|2025-01-13 14:40:00|112909.5|112884.5|112917.1|112892.1|112917.3|112892.3|112907|112882|31
1736779210000|2025-01-13 14:40:10|112917.7|112892.7|112915.3|112890.3|112926.1|112901.1|112913.4|112888.4|35
1736779220000|2025-01-13 14:40:20|112915.9|112890.9|112922|112897|112923.7|112898.7|112911|112886|34
1736779230000|2025-01-13 14:40:30|112921.8|112896.8|112922.5|112897.5|112927.2|112902.2|112918.3|112893.3|24
1736779240000|2025-01-13 14:40:40|112922|112897|112911.5|112886.5|112922|112897|112906.7|112881.7|33
1736779250000|2025-01-13 14:40:50|112912.1|112887.1|112922.8|112897.8|112923.3|112898.3|112912.1|112887.1|16
1736779260000|2025-01-13 14:41:00|112922.4|112897.4|112929.5|112904.5|112929.5|112904.5|112916.9|112891.9|29
1736779270000|2025-01-13 14:41:10|112929.9|112904.9|112930.4|112905.4|112932.3|112907.3|112921.8|112896.8|36
1736779280000|2025-01-13 14:41:20|112930.9|112905.9|112926.2|112901.2|112931.5|112906.5|112925.5|112900.5|27
1736779290000|2025-01-13 14:41:30|112926.5|112901.5|112925.5|112900.5|112928.3|112903.3|112920.5|112895.5|19
1736779300000|2025-01-13 14:41:40|112926.1|112901.1|112934.3|112909.3|112935.9|112910.9|112925.8|112900.8|22
1736779310000|2025-01-13 14:41:50|112932.7|112907.7|112936.2|112911.2|112936.6|112911.6|112931.6|112906.6|14
1736779320000|2025-01-13 14:42:00|112937.2|112912.2|112903.1|112878.1|112937.2|112912.2|112898.4|112873.4|47
1736779330000|2025-01-13 14:42:10|112902.5|112877.5|112905.1|112880.1|112906.5|112881.5|112899.7|112874.7|40
1736779340000|2025-01-13 14:42:20|112904.4|112879.4|112922.7|112897.7|112925.7|112900.7|112904.4|112879.4|28
1736779350000|2025-01-13 14:42:30|112923.2|112898.2|112919.4|112894.4|112939.5|112914.5|112919.4|112894.4|32
1736779360000|2025-01-13 14:42:40|112917.6|112892.6|112927.9|112902.9|112928|112903|112917.6|112892.6|19
1736779370000|2025-01-13 14:42:50|112930|112905|112927.3|112902.3|112933.1|112908.1|112926.3|112901.3|28
1736779380000|2025-01-13 14:43:00|112927|112902|112922.7|112897.7|112927|112902|112917.5|112892.5|35
1736779390000|2025-01-13 14:43:10|112922.2|112897.2|112906|112881|112922.2|112897.2|112906|112881|37
1736779400000|2025-01-13 14:43:20|112907.1|112882.1|112910.8|112885.8|112914.2|112889.2|112905.4|112880.4|30
1736779410000|2025-01-13 14:43:30|112911.6|112886.6|112908.2|112883.2|112913.5|112888.5|112908.2|112883.2|18
1736779420000|2025-01-13 14:43:40|112908.8|112883.8|112898.5|112873.5|112908.8|112883.8|112896.6|112871.6|45
1736779430000|2025-01-13 14:43:50|112899.4|112874.4|112892.7|112867.7|112902.8|112877.8|112886.3|112861.3|30
1736779440000|2025-01-13 14:44:00|112891.3|112866.3|112891.8|112866.8|112910.9|112873|112891.3|112855|33
1736779450000|2025-01-13 14:44:10|112891.3|112866.3|112886.7|112861.7|112902.4|112869.5|112885.9|112852.4|18
1736779460000|2025-01-13 14:44:20|112890.1|112865.1|112889.8|112864.8|112903.3|112878.3|112886.7|112861.7|30
1736779470000|2025-01-13 14:44:30|112890.5|112865.5|112895.7|112870.7|112899.7|112874.7|112887.4|112862.4|37
1736779480000|2025-01-13 14:44:40|112894.3|112869.3|112895.7|112870.7|112900.3|112875.3|112889.5|112864.5|34
1736779490000|2025-01-13 14:44:50|112895.2|112870.2|112891.7|112866.7|112896.8|112871.8|112891.7|112866.7|25
1736779500000|2025-01-13 14:45:00|112891.9|112866.9|112909.8|112884.8|112909.8|112884.8|112891.9|112866.9|29
1736779510000|2025-01-13 14:45:10|112908.7|112883.7|112920.4|112895.4|112920.4|112895.4|112908.7|112883.7|26
1736779520000|2025-01-13 14:45:20|112920|112895|112926.7|112901.7|112926.7|112901.7|112916.4|112891.4|12
1736779530000|2025-01-13 14:45:30|112926.9|112901.9|112927.3|112902.3|112936.6|112911.6|112923.2|112898.2|30
1736779540000|2025-01-13 14:45:40|112926.8|112901.8|112918.3|112893.3|112926.8|112901.8|112910.9|112885.9|27
1736779550000|2025-01-13 14:45:50|112919|112894|112915.6|112890.6|112919.1|112894.1|112915.6|112890.6|11
1736779560000|2025-01-13 14:46:00|112914.7|112889.7|112915.2|112890.2|112917.1|112892.1|112911.8|112886.8|17
1736779570000|2025-01-13 14:46:10|112914.4|112889.4|112909.7|112884.7|112914.4|112889.4|112905|112880|35
1736779580000|2025-01-13 14:46:20|112910.2|112885.2|112898.4|112873.4|112912.8|112887.8|112898|112873|26
1736779590000|2025-01-13 14:46:30|112897.8|112872.8|112894.6|112869.6|112898|112873|112893.2|112868.2|19
1736779600000|2025-01-13 14:46:40|112894|112869|112888.7|112863.7|112896|112871|112888.3|112863.3|21
1736779610000|2025-01-13 14:46:50|112889|112864|112888.6|112863.6|112889|112864|112884.2|112859.2|14
1736779620000|2025-01-13 14:47:00|112887.9|112862.9|112904|112879|112904.3|112879.3|112887.3|112862.3|25
1736779630000|2025-01-13 14:47:10|112904.5|112879.5|112896.9|112871.9|112906.2|112881.2|112894.7|112869.7|19
1736779640000|2025-01-13 14:47:20|112896.4|112871.4|112892.4|112867.4|112896.9|112871.9|112891.7|112866.7|17
1736779650000|2025-01-13 14:47:30|112893.1|112868.1|112890.2|112865.2|112893.1|112868.1|112886.2|112861.2|20
1736779660000|2025-01-13 14:47:40|112889.4|112864.4|112889.3|112864.3|112889.9|112864.9|112886.2|112861.2|18
1736779670000|2025-01-13 14:47:50|112888.6|112863.6|112897.2|112872.2|112897.8|112872.8|112885.7|112860.7|13
1736779680000|2025-01-13 14:48:00|112897.8|112872.8|112900.2|112875.2|112907.1|112882.1|112897.3|112872.3|20
1736779690000|2025-01-13 14:48:10|112899.5|112874.5|112899.9|112874.9|112902.6|112877.6|112898.4|112873.4|15
1736779700000|2025-01-13 14:48:20|112899.2|112874.2|112897.9|112872.9|112899.2|112874.2|112897.4|112872.4|9
1736779710000|2025-01-13 14:48:30|112897.2|112872.2|112898.8|112873.8|112902.8|112877.8|112896.3|112871.3|24
1736779720000|2025-01-13 14:48:40|112898.2|112873.2|112898.9|112873.9|112901.2|112876.2|112898.2|112873.2|14
1736779730000|2025-01-13 14:48:50|112898.3|112873.3|112880.2|112855.2|112899.5|112874.5|112879.1|112854.1|30
1736779740000|2025-01-13 14:49:00|112878.3|112853.3|112866.5|112841.5|112880.8|112855.8|112862.6|112837.6|42
1736779750000|2025-01-13 14:49:10|112866|112841|112864.3|112814.3|112866|112841|112854|112813.7|27
1736779760000|2025-01-13 14:49:20|112865|112815|112871.9|112821.9|112871.9|112821.9|112862.1|112812.1|27
1736779770000|2025-01-13 14:49:30|112871.8|112821.8|112886.2|112836.2|112886.2|112836.2|112871.8|112821.8|28
1736779780000|2025-01-13 14:49:40|112886.4|112836.4|112894|112844|112894.4|112844.4|112886.2|112836.2|22
1736779790000|2025-01-13 14:49:50|112893.4|112843.4|112885.9|112860.9|112901.6|112864|112883.9|112842.2|18
1736779800000|2025-01-13 14:50:00|112884.3|112859.3|112906.9|112881.9|112907.9|112882.9|112884.3|112859.3|32
1736779810000|2025-01-13 14:50:10|112906.2|112881.2|112906.5|112881.5|112906.5|112881.5|112898.2|112873.2|38
1736779820000|2025-01-13 14:50:20|112905.9|112880.9|112916.8|112891.8|112917|112892|112905.9|112880.9|22
1736779830000|2025-01-13 14:50:30|112916.4|112891.4|112912.3|112887.3|112916.4|112891.4|112906.1|112881.1|35
1736779840000|2025-01-13 14:50:40|112916.6|112891.6|112909|112884|112920.3|112895.3|112903.8|112865.9|27
1736779850000|2025-01-13 14:50:50|112908.9|112883.9|112903.8|112878.8|112908.9|112883.9|112903.1|112878.1|30
1736779860000|2025-01-13 14:51:00|112900.9|112875.9|112892.7|112867.7|112917.8|112878.9|112892.7|112858.2|37
1736779870000|2025-01-13 14:51:10|112892.1|112867.1|112892.3|112867.3|112893.7|112868.7|112888.2|112863.2|29
1736779880000|2025-01-13 14:51:20|112893.1|112868.1|112897.9|112872.9|112900.1|112875.1|112892.6|112867.6|28
1736779890000|2025-01-13 14:51:30|112898.3|112873.3|112898.7|112873.7|112905.6|112880.6|112892.8|112867.8|34
1736779900000|2025-01-13 14:51:40|112897.6|112872.6|112892.7|112867.7|112897.6|112872.6|112886.1|112861.1|19
1736779910000|2025-01-13 14:51:50|112889.1|112864.1|112895.5|112870.5|112896|112871|112881.5|112856.5|36
1736779920000|2025-01-13 14:52:00|112894.9|112869.9|112894.9|112869.9|112895.5|112870.5|112891.5|112866.5|19
1736779930000|2025-01-13 14:52:10|112895.5|112870.5|112897|112872|112897|112872|112887.5|112862.5|23
1736779940000|2025-01-13 14:52:20|112897.5|112872.5|112890.7|112865.7|112897.5|112872.5|112888.6|112863.6|21
1736779950000|2025-01-13 14:52:30|112891.2|112866.2|112894|112869|112897.8|112872.8|112889.4|112864.4|26
1736779960000|2025-01-13 14:52:40|112893.4|112868.4|112888.9|112863.9|112894.4|112869.4|112888|112863|30
1736779970000|2025-01-13 14:52:50|112887.6|112862.6|112878.9|112853.9|112893.6|112868.6|112877.5|112852.5|26
1736779980000|2025-01-13 14:53:00|112879.3|112854.3|112888.8|112863.8|112889.1|112864.1|112879.3|112854.3|29
1736779990000|2025-01-13 14:53:10|112888.4|112863.4|112879.7|112854.7|112888.4|112863.4|112877.6|112852.6|17
1736780000000|2025-01-13 14:53:20|112880.1|112855.1|112879.7|112854.7|112884.5|112859.5|112876.3|112851.3|24
1736780010000|2025-01-13 14:53:30|112879.2|112854.2|112887.9|112862.9|112887.9|112862.9|112879.2|112854.2|16
1736780020000|2025-01-13 14:53:40|112887.3|112862.3|112883.7|112858.7|112889|112864|112883.7|112858.7|17
1736780030000|2025-01-13 14:53:50|112883.3|112858.3|112869.3|112844.3|112884|112859|112868.1|112843.1|24
1736780040000|2025-01-13 14:54:00|112869.8|112844.8|112860.5|112835.5|112870.8|112845.8|112860.5|112835.5|25
1736780050000|2025-01-13 14:54:10|112860.9|112835.9|112860.4|112835.4|112866.1|112841.1|112856.6|112831.6|27
1736780060000|2025-01-13 14:54:20|112860.8|112835.8|112862.9|112837.9|112862.9|112837.9|112859.8|112834.8|21
1736780070000|2025-01-13 14:54:30|112864.5|112839.5|112874.4|112849.4|112874.4|112849.4|112864.5|112839.5|20
1736780080000|2025-01-13 14:54:40|112875|112850|112869.3|112844.3|112875.2|112850.2|112868.6|112843.6|14
1736780090000|2025-01-13 14:54:50|112869.1|112844.1|112862.6|112837.6|112872.8|112847.8|112862.6|112837.6|31
1736780100000|2025-01-13 14:55:00|112863.2|112838.2|112855.2|112830.2|112864.1|112839.1|112855.2|112830.2|29
1736780110000|2025-01-13 14:55:10|112854.5|112829.5|112857.6|112832.6|112860|112835|112850.4|112825.4|29
1736780120000|2025-01-13 14:55:20|112858.8|112833.8|112848.3|112823.3|112858.8|112833.8|112840.4|112815.4|38
1736780130000|2025-01-13 14:55:30|112847.1|112822.1|112828.6|112803.6|112847.1|112822.1|112822.7|112797.7|44
1736780140000|2025-01-13 14:55:40|112828.2|112803.2|112835.4|112810.4|112837.1|112812.1|112825.1|112800.1|33
1736780150000|2025-01-13 14:55:50|112835|112810|112828.3|112803.3|112836.9|112811.9|112822.5|112797.5|24
1736780160000|2025-01-13 14:56:00|112829.2|112804.2|112830.9|112805.9|112831.3|112806.3|112825.8|112800.8|30
1736780170000|2025-01-13 14:56:10|112831.3|112806.3|112817.8|112792.8|112831.3|112806.3|112817.8|112792.8|37
1736780180000|2025-01-13 14:56:20|112817.2|112792.2|112816.2|112791.2|112826.3|112801.3|112814.4|112789.4|43
1736780190000|2025-01-13 14:56:30|112815.5|112790.5|112820|112795|112824.9|112799.9|112814.8|112789.8|56
1736780200000|2025-01-13 14:56:40|112820.6|112795.6|112839.6|112789.6|112840.5|112800.9|112813.4|112788.4|36
1736780210000|2025-01-13 14:56:50|112839|112789|112817.7|112767.7|112839|112789|112817.7|112767.7|34
1736780220000|2025-01-13 14:57:00|112818.2|112768.2|112790.3|112765.3|112819|112769|112787.7|112754.2|45
1736780230000|2025-01-13 14:57:10|112789.9|112764.9|112787.7|112762.7|112794.2|112769.2|112786.2|112761.2|37
1736780240000|2025-01-13 14:57:20|112787.6|112762.6|112789.1|112764.1|112789.6|112764.6|112786.2|112761.2|22
1736780250000|2025-01-13 14:57:30|112789.6|112764.6|112799.3|112774.3|112801.4|112776.4|112789.6|112764.6|33
1736780260000|2025-01-13 14:57:40|112801.1|112776.1|112788.4|112763.4|112801.1|112776.1|112787.4|112762.4|24
1736780270000|2025-01-13 14:57:50|112787.8|112762.8|112795.4|112770.4|112795.5|112770.5|112787.7|112762.7|23
1736780280000|2025-01-13 14:58:00|112794.9|112769.9|112796.1|112771.1|112800.8|112775.8|112788.3|112763.3|49
1736780290000|2025-01-13 14:58:10|112794.1|112769.1|112794.4|112769.4|112795.2|112770.2|112781.9|112756.9|35
1736780300000|2025-01-13 14:58:20|112794.9|112769.9|112795.7|112770.7|112806.6|112781.6|112792.1|112767.1|48
1736780310000|2025-01-13 14:58:30|112796|112771|112787|112762|112804.4|112779.4|112785.8|112760.8|41
1736780320000|2025-01-13 14:58:40|112786.2|112761.2|112791.9|112766.9|112791.9|112766.9|112784.7|112759.7|19
1736780330000|2025-01-13 14:58:50|112791.2|112766.2|112796.7|112771.7|112797.1|112772.1|112790.7|112765.7|21
1736780340000|2025-01-13 14:59:00|112797.4|112772.4|112802.4|112777.4|112806.5|112781.5|112796.8|112771.8|37
1736780350000|2025-01-13 14:59:10|112802.8|112777.8|112802|112777|112809.3|112784.3|112799.6|112774.6|35
1736780360000|2025-01-13 14:59:20|112801.9|112776.9|112806.2|112781.2|112809.7|112784.7|112801.7|112776.7|44
1736780370000|2025-01-13 14:59:30|112806|112781|112808.5|112783.5|112809.4|112784.4|112805.6|112780.6|25
1736780380000|2025-01-13 14:59:40|112807|112782|112805.5|112780.5|112807.1|112782.1|112801.5|112776.5|16
1736780390000|2025-01-13 14:59:50|112804.8|112779.8|112804.2|112779.2|112810.1|112785.1|112803.5|112778.5|27
1736780400000|2025-01-13 15:00:00|112803.7|112778.7|112794.7|112769.7|112803.7|112778.7|112791.9|112766.9|24
1736780410000|2025-01-13 15:00:10|112795.1|112770.1|112805|112780|112805|112780|112793.3|112768.3|28
1736780420000|2025-01-13 15:00:20|112809.3|112784.3|112813.2|112788.2|112817.5|112792.5|112808.4|112783.4|35
1736780430000|2025-01-13 15:00:30|112813.8|112788.8|112811.9|112786.9|112816.1|112791.1|112807.9|112782.9|23
1736780440000|2025-01-13 15:00:40|112812.6|112787.6|112820|112795|112823|112798|112812.6|112787.6|31
1736780450000|2025-01-13 15:00:50|112819.1|112794.1|112818.7|112793.7|112820.1|112795.1|112818.7|112793.7|18
1736780460000|2025-01-13 15:01:00|112819.7|112794.7|112828.2|112803.2|112829.9|112804.9|112819.7|112794.7|26
1736780470000|2025-01-13 15:01:10|112825|112800|112827.4|112802.4|112831.5|112806.5|112823.6|112798.6|21
1736780480000|2025-01-13 15:01:20|112827.8|112802.8|112830.8|112805.8|112834.5|112809.5|112827.1|112802.1|24
1736780490000|2025-01-13 15:01:30|112830.3|112805.3|112829|112804|112830.3|112805.3|112827.5|112802.5|10
1736780500000|2025-01-13 15:01:40|112829.6|112804.6|112828.5|112803.5|112830.3|112805.3|112823.9|112798.9|16
1736780510000|2025-01-13 15:01:50|112831.1|112806.1|112830.2|112805.2|112835.3|112810.3|112830|112805|11
1736780520000|2025-01-13 15:02:00|112831.1|112806.1|112830.6|112805.6|112831.1|112806.1|112825.3|112800.3|17
1736780530000|2025-01-13 15:02:10|112829.9|112804.9|112832.8|112807.8|112837.6|112812.6|112829.2|112804.2|38
1736780540000|2025-01-13 15:02:20|112833.2|112808.2|112826.8|112801.8|112835.1|112810.1|112826.6|112801.6|36
1736780550000|2025-01-13 15:02:30|112827.3|112802.3|112826.6|112801.6|112831.8|112806.8|112826.4|112801.4|18
1736780560000|2025-01-13 15:02:40|112827.3|112802.3|112829.8|112804.8|112834.9|112809.9|112827.2|112802.2|29
1736780570000|2025-01-13 15:02:50|112829.6|112804.6|112836.6|112811.6|112837.2|112812.2|112829.6|112804.6|17
1736780580000|2025-01-13 15:03:00|112836|112811|112834.4|112809.4|112836|112811|112834.4|112809.4|8
1736780590000|2025-01-13 15:03:10|112834.9|112809.9|112835.4|112810.4|112835.4|112810.4|112830.3|112805.3|15
1736780600000|2025-01-13 15:03:20|112836.1|112811.1|112845.9|112820.9|112846.5|112821.5|112836.1|112811.1|33
1736780610000|2025-01-13 15:03:30|112846.4|112821.4|112854.3|112829.3|112854.9|112829.9|112846.4|112821.4|14
1736780620000|2025-01-13 15:03:40|112853.6|112828.6|112854.8|112829.8|112854.8|112829.8|112853.6|112828.6|5
1736780630000|2025-01-13 15:03:50|112854.1|112829.1|112854.3|112829.3|112854.9|112829.9|112851.1|112826.1|14
1736780640000|2025-01-13 15:04:00|112853.7|112828.7|112857.5|112832.5|112860|112835|112850.9|112825.9|18
1736780650000|2025-01-13 15:04:10|112856.9|112831.9|112860.4|112835.4|112861.6|112836.6|112855.9|112830.9|16
1736780660000|2025-01-13 15:04:20|112859.8|112834.8|112848.1|112823.1|112859.8|112834.8|112845.6|112820.6|19
1736780670000|2025-01-13 15:04:30|112847.6|112822.6|112850.3|112825.3|112850.3|112825.3|112846.7|112821.7|10
1736780680000|2025-01-13 15:04:40|112851.4|112826.4|112855.6|112830.6|112855.9|112830.9|112849.6|112824.6|14
1736780690000|2025-01-13 15:04:50|112852.5|112827.5|112846.8|112821.8|112854.3|112829.3|112846.8|112821.8|22
1736780700000|2025-01-13 15:05:00|112845.1|112820.1|112848|112823|112850.5|112825.5|112844.6|112819.6|23
1736780710000|2025-01-13 15:05:10|112847.5|112822.5|112844.7|112819.7|112847.9|112822.9|112840|112815|19
1736780720000|2025-01-13 15:05:20|112844.1|112819.1|112843.5|112818.5|112844.4|112819.4|112840.4|112815.4|15
1736780730000|2025-01-13 15:05:30|112843|112818|112842.2|112817.2|112843|112818|112841.8|112816.8|12
1736780740000|2025-01-13 15:05:40|112842.8|112817.8|112862|112837|112864.2|112839.2|112842.8|112817.8|31
1736780750000|2025-01-13 15:05:50|112862.5|112837.5|112866.4|112841.4|112871.1|112846.1|112862.5|112837.5|21
1736780760000|2025-01-13 15:06:00|112866.7|112841.7|112856.2|112831.2|112869.6|112844.6|112852.5|112827.5|19
1736780770000|2025-01-13 15:06:10|112856.8|112831.8|112852.4|112827.4|112858|112833|112851.5|112826.5|26
1736780780000|2025-01-13 15:06:20|112852.9|112827.9|112852.5|112827.5|112855|112830|112848.4|112823.4|38
1736780790000|2025-01-13 15:06:30|112851.5|112826.5|112857.2|112832.2|112857.2|112832.2|112849.9|112824.9|26
1736780800000|2025-01-13 15:06:40|112857.8|112832.8|112857.9|112832.9|112858.1|112833.1|112854.4|112829.4|18
1736780810000|2025-01-13 15:06:50|112857.5|112832.5|112848.1|112823.1|112857.5|112832.5|112844.8|112819.8|27
1736780820000|2025-01-13 15:07:00|112849|112824|112824.2|112799.2|112849|112824|112820.8|112786.5|42
1736780830000|2025-01-13 15:07:10|112825.2|112800.2|112838.8|112813.8|112839.6|112814.6|112825.2|112800.2|26
1736780840000|2025-01-13 15:07:20|112839.1|112814.1|112848.7|112823.7|112852|112827|112837.3|112812.3|30
1736780850000|2025-01-13 15:07:30|112848|112823|112846|112821|112848|112823|112843.6|112818.6|15
1736780860000|2025-01-13 15:07:40|112846.6|112821.6|112847.6|112822.6|112849.4|112824.4|112846.3|112821.3|19
1736780870000|2025-01-13 15:07:50|112847.1|112822.1|112845.8|112820.8|112847.8|112822.8|112845.8|112820.8|5
1736780880000|2025-01-13 15:08:00|112846.2|112821.2|112847.5|112822.5|112849.4|112824.4|112843.2|112818.2|19
1736780890000|2025-01-13 15:08:10|112841.2|112816.2|112844.5|112819.5|112845.3|112820.3|112826.5|112801.5|35
1736780900000|2025-01-13 15:08:20|112845.2|112820.2|112846.4|112821.4|112847|112822|112843.8|112818.8|21
1736780910000|2025-01-13 15:08:30|112846.9|112821.9|112850.6|112825.6|112850.6|112825.6|112845.2|112820.2|9
1736780920000|2025-01-13 15:08:40|112850.1|112825.1|112849.3|112824.3|112851.7|112826.7|112846.5|112821.5|17
1736780930000|2025-01-13 15:08:50|112849|112824|112844.3|112819.3|112849|112824|112842.4|112817.4|12
1736780940000|2025-01-13 15:09:00|112844.9|112819.9|112851.9|112826.9|112852.6|112827.6|112844.9|112819.9|20
1736780950000|2025-01-13 15:09:10|112851.3|112826.3|112855.1|112830.1|112860.1|112835.1|112850.4|112825.4|18
1736780960000|2025-01-13 15:09:20|112855.2|112830.2|112854.5|112829.5|112857|112832|112853.4|112828.4|19
1736780970000|2025-01-13 15:09:30|112855.7|112830.7|112850.7|112825.7|112864.8|112839.8|112845.6|112820.6|25
1736780980000|2025-01-13 15:09:40|112851.3|112826.3|112855|112830|112858.9|112833.9|112851.3|112826.3|22
1736780990000|2025-01-13 15:09:50|112855.6|112830.6|112854.3|112829.3|112857.6|112832.6|112853.1|112828.1|24
1736781000000|2025-01-13 15:10:00|112855.1|112830.1|112869.6|112844.6|112869.6|112844.6|112854.2|112829.2|22
1736781010000|2025-01-13 15:10:10|112869.9|112844.9|112880.2|112855.2|112880.2|112855.2|112868.9|112843.9|30
1736781020000|2025-01-13 15:10:20|112881.4|112856.4|112876.7|112851.7|112888.2|112863.2|112876.7|112851.7|33
1736781030000|2025-01-13 15:10:30|112877.5|112852.5|112888.8|112863.8|112897.2|112872.2|112875.1|112850.1|32
1736781040000|2025-01-13 15:10:40|112887.8|112862.8|112864.1|112839.1|112887.8|112862.8|112863.8|112838.8|31
1736781050000|2025-01-13 15:10:50|112863|112838|112881.1|112856.1|112881.1|112856.1|112863|112838|25
1736781060000|2025-01-13 15:11:00|112880.5|112855.5|112890|112865|112891.1|112866.1|112876.3|112851.3|26
1736781070000|2025-01-13 15:11:10|112890.9|112865.9|112886|112861|112895.6|112870.6|112882.1|112857.1|17
1736781080000|2025-01-13 15:11:20|112885|112860|112881.6|112856.6|112892.8|112867.8|112878.8|112853.8|30
1736781090000|2025-01-13 15:11:30|112881.2|112856.2|112873.8|112848.8|112882.1|112857.1|112869.9|112844.9|22
1736781100000|2025-01-13 15:11:40|112873.3|112848.3|112874.1|112849.1|112874.1|112849.1|112865.8|112840.8|25
1736781110000|2025-01-13 15:11:50|112875.3|112850.3|112878.8|112853.8|112879.6|112854.6|112875|112850|16
1736781120000|2025-01-13 15:12:00|112878.3|112853.3|112872.8|112847.8|112879.3|112854.3|112870.7|112845.7|24
1736781130000|2025-01-13 15:12:10|112872.1|112847.1|112866|112841|112873.1|112848.1|112864.9|112839.9|22
1736781140000|2025-01-13 15:12:20|112866.3|112841.3|112886.6|112861.6|112887|112862|112865.8|112840.8|34
1736781150000|2025-01-13 15:12:30|112887.1|112862.1|112885.7|112860.7|112888.1|112863.1|112881.4|112856.4|17
1736781160000|2025-01-13 15:12:40|112886.4|112861.4|112892.6|112867.6|112902.5|112877.5|112880.5|112855.5|47
1736781170000|2025-01-13 15:12:50|112893.5|112868.5|112901|112876|112906.5|112881.5|112893.5|112868.5|33
1736781180000|2025-01-13 15:13:00|112900.8|112875.8|112915.6|112890.6|112916.5|112891.5|112898.2|112873.2|41
1736781190000|2025-01-13 15:13:10|112915.8|112890.8|112913.5|112888.5|112915.9|112890.9|112908.6|112883.6|28
1736781200000|2025-01-13 15:13:20|112913.9|112888.9|112930.5|112905.5|112932.2|112907.2|112913.5|112888.5|33
1736781210000|2025-01-13 15:13:30|112931|112906|112912.6|112887.6|112932|112907|112912.2|112887.2|43
1736781220000|2025-01-13 15:13:40|112912.1|112887.1|112905.9|112880.9|112912.6|112887.6|112901.8|112876.8|15
1736781230000|2025-01-13 15:13:50|112904.8|112879.8|112906.7|112881.7|112906.7|112881.7|112900.3|112875.3|20
1736781240000|2025-01-13 15:14:00|112907.1|112882.1|112914.1|112889.1|112916.2|112891.2|112907.1|112882.1|37
1736781250000|2025-01-13 15:14:10|112913.5|112888.5|112907.6|112882.6|112913.5|112888.5|112900.5|112875.5|29
1736781260000|2025-01-13 15:14:20|112905.6|112880.6|112902.2|112877.2|112905.6|112880.6|112895.3|112870.3|32
1736781270000|2025-01-13 15:14:30|112902.6|112877.6|112895.1|112870.1|112902.6|112877.6|112894.6|112869.6|17
1736781280000|2025-01-13 15:14:40|112894.5|112869.5|112904.2|112879.2|112913.1|112888.1|112894.5|112869.5|33
1736781290000|2025-01-13 15:14:50|112904.7|112879.7|112890.9|112865.9|112906.3|112881.3|112887.6|112862.6|36
1736781300000|2025-01-13 15:15:00|112891.5|112866.5|112891.4|112866.4|112894.6|112869.6|112890|112865|31
1736781310000|2025-01-13 15:15:10|112890.3|112865.3|112899|112874|112899.8|112874.8|112890.3|112865.3|21
1736781320000|2025-01-13 15:15:20|112899.6|112874.6|112889.5|112864.5|112901.3|112876.3|112886.5|112861.5|29
1736781330000|2025-01-13 15:15:30|112890.1|112865.1|112896.4|112871.4|112898.4|112873.4|112887.6|112862.6|35
1736781340000|2025-01-13 15:15:40|112899.3|112874.3|112921.9|112896.9|112921.9|112896.9|112895.4|112870.4|40
1736781350000|2025-01-13 15:15:50|112922.5|112897.5|112920.2|112895.2|112927.9|112902.9|112920.2|112895.2|42
1736781360000|2025-01-13 15:16:00|112918.8|112893.8|112913.7|112888.7|112920.3|112895.3|112907.6|112882.6|28
1736781370000|2025-01-13 15:16:10|112914.4|112889.4|112915.9|112890.9|112915.9|112890.9|112910.6|112885.6|19
1736781380000|2025-01-13 15:16:20|112916|112891|112918.5|112893.5|112923|112898|112913|112888|22
1736781390000|2025-01-13 15:16:30|112919|112894|112920.7|112895.7|112922.4|112897.4|112917.9|112892.9|27
1736781400000|2025-01-13 15:16:40|112921.6|112896.6|112924.5|112899.5|112925.4|112900.4|112921.4|112896.4|14
1736781410000|2025-01-13 15:16:50|112924.1|112899.1|112922.9|112897.9|112924.1|112899.1|112922.1|112897.1|16
1736781420000|2025-01-13 15:17:00|112923.5|112898.5|112918.9|112893.9|112927.3|112902.3|112918|112893|32
1736781430000|2025-01-13 15:17:10|112918.4|112893.4|112916.5|112891.5|112918.4|112893.4|112916.5|112891.5|9
1736781440000|2025-01-13 15:17:20|112917|112892|112895.6|112870.6|112917|112892|112893|112868|39
1736781450000|2025-01-13 15:17:30|112894.8|112869.8|112895|112870|112905|112880|112894.8|112869.8|21
1736781460000|2025-01-13 15:17:40|112893.4|112868.4|112893.9|112868.9|112899.3|112874.3|112893.4|112868.4|14
1736781470000|2025-01-13 15:17:50|112893.6|112868.6|112890.7|112865.7|112893.6|112868.6|112881.7|112856.7|24
1736781480000|2025-01-13 15:18:00|112890.2|112865.2|112877.8|112852.8|112898.6|112865.2|112877.8|112839.8|36
1736781490000|2025-01-13 15:18:10|112877|112852|112870.6|112845.6|112879.9|112854.9|112864.1|112839.1|33
1736781500000|2025-01-13 15:18:20|112869|112844|112871.4|112846.4|112871.7|112846.7|112868.1|112843.1|20
1736781510000|2025-01-13 15:18:30|112873|112848|112875.1|112850.1|112878.8|112853.8|112873|112848|20
1736781520000|2025-01-13 15:18:40|112874.8|112849.8|112874.8|112849.8|112875.2|112850.2|112868.5|112843.5|17
1736781530000|2025-01-13 15:18:50|112874.3|112849.3|112865.2|112840.2|112874.3|112849.3|112865.2|112840.2|19
1736781540000|2025-01-13 15:19:00|112864.5|112839.5|112863.1|112838.1|112868.9|112843.9|112862.6|112837.6|16
1736781550000|2025-01-13 15:19:10|112863.7|112838.7|112860.9|112835.9|112873.5|112842|112856.9|112819.2|28
1736781560000|2025-01-13 15:19:20|112860.8|112835.8|112859.9|112834.9|112867.6|112842.6|112859.9|112834.9|24
1736781570000|2025-01-13 15:19:30|112858.6|112833.6|112874.7|112849.7|112875.2|112850.2|112853.8|112828.8|41
1736781580000|2025-01-13 15:19:40|112874.1|112849.1|112878.5|112853.5|112887.2|112862.2|112865.9|112840.9|46
1736781590000|2025-01-13 15:19:50|112879.1|112854.1|112878.1|112853.1|112881.5|112856.5|112877|112852|27
1736781600000|2025-01-13 15:20:00|112878.5|112853.5|112882.3|112857.3|112890.6|112865.6|112875.9|112850.9|28
1736781610000|2025-01-13 15:20:10|112881.9|112856.9|112881|112856|112882.9|112857.9|112880.1|112855.1|16
1736781620000|2025-01-13 15:20:20|112881.5|112856.5|112870.6|112845.6|112882.3|112857.3|112869.5|112844.5|28
1736781630000|2025-01-13 15:20:30|112872.1|112847.1|112880.1|112855.1|112880.1|112855.1|112870|112845|20
1736781640000|2025-01-13 15:20:40|112879.5|112854.5|112882.2|112857.2|112882.2|112857.2|112867.9|112842.9|25
1736781650000|2025-01-13 15:20:50|112882.9|112857.9|112881.4|112856.4|112883.2|112858.2|112879.6|112854.6|16
1736781660000|2025-01-13 15:21:00|112881.9|112856.9|112880.6|112855.6|112886.2|112861.2|112880.6|112855.6|17
1736781670000|2025-01-13 15:21:10|112879.5|112854.5|112870.9|112845.9|112881.4|112856.4|112868.9|112843.9|23
1736781680000|2025-01-13 15:21:20|112871.6|112846.6|112891.3|112866.3|112891.3|112866.3|112871.6|112846.6|25
1736781690000|2025-01-13 15:21:30|112892|112867|112890.1|112865.1|112893.8|112868.8|112890.1|112865.1|16
1736781700000|2025-01-13 15:21:40|112890.7|112865.7|112874.8|112849.8|112890.7|112865.7|112874.8|112849.8|22
1736781710000|2025-01-13 15:21:50|112874.4|112849.4|112871.1|112846.1|112877|112852|112870.9|112845.9|18
1736781720000|2025-01-13 15:22:00|112870.4|112845.4|112889.5|112864.5|112889.5|112864.5|112870.4|112845.4|34
1736781730000|2025-01-13 15:22:10|112890|112865|112883.2|112858.2|112890|112865|112883.2|112858.2|40
1736781740000|2025-01-13 15:22:20|112883.9|112858.9|112882.8|112857.8|112886.4|112861.4|112881.7|112856.7|17
1736781750000|2025-01-13 15:22:30|112883.3|112858.3|112883.8|112858.8|112884.5|112859.5|112879.2|112854.2|11
1736781760000|2025-01-13 15:22:40|112883.3|112858.3|112884.9|112859.9|112888.9|112863.9|112881.1|112856.1|26
1736781770000|2025-01-13 15:22:50|112884|112859|112889.4|112864.4|112891.7|112866.7|112883.9|112858.9|32
1736781780000|2025-01-13 15:23:00|112889.7|112864.7|112892.7|112867.7|112892.7|112867.7|112889.7|112864.7|12
1736781790000|2025-01-13 15:23:10|112892.5|112867.5|112888.8|112863.8|112894.3|112869.3|112881|112856|26
1736781800000|2025-01-13 15:23:20|112887.6|112862.6|112892|112867|112893.2|112868.2|112883.1|112858.1|25
1736781810000|2025-01-13 15:23:30|112889.4|112864.4|112892.9|112867.9|112892.9|112867.9|112878.9|112853.9|28
1736781820000|2025-01-13 15:23:40|112894|112869|112900.8|112875.8|112901.2|112876.2|112893.8|112868.8|36
1736781830000|2025-01-13 15:23:50|112900.5|112875.5|112899.9|112874.9|112900.7|112875.7|112899.9|112874.9|5
1736781840000|2025-01-13 15:24:00|112900.3|112875.3|112910.6|112885.6|112913.5|112888.5|112897.8|112872.8|31
1736781850000|2025-01-13 15:24:10|112910.5|112885.5|112902.9|112877.9|112915.7|112890.7|112901.9|112876.9|24
1736781860000|2025-01-13 15:24:20|112902.2|112877.2|112929.6|112904.6|112929.6|112904.6|112902.2|112877.2|39
1736781870000|2025-01-13 15:24:30|112929.8|112904.8|112946.7|112921.7|112948|112923|112929.8|112904.8|26
1736781880000|2025-01-13 15:24:40|112946.3|112921.3|112945.7|112920.7|112950.6|112925.6|112942.8|112917.8|32
1736781890000|2025-01-13 15:24:50|112946.9|112921.9|112955.7|112930.7|112958.2|112933.2|112945.6|112920.6|40
1736781900000|2025-01-13 15:25:00|112956.9|112931.9|112965.3|112940.3|112967.7|112942.7|112955.2|112930.2|26
1736781910000|2025-01-13 15:25:10|112965.7|112940.7|112968.9|112943.9|112969.7|112944.7|112945.2|112920.2|37
1736781920000|2025-01-13 15:25:20|112969|112944|112970.2|112945.2|112976.5|112951.5|112965.4|112940.4|30
1736781930000|2025-01-13 15:25:30|112969.8|112944.8|112980.2|112955.2|112985.3|112960.3|112969.4|112944.4|33
1736781940000|2025-01-13 15:25:40|112979.8|112954.8|112978|112953|112979.8|112954.8|112970.7|112945.7|34
1736781950000|2025-01-13 15:25:50|112978.1|112953.1|112971.5|112946.5|112979.9|112954.9|112970.2|112945.2|35
1736781960000|2025-01-13 15:26:00|112970.7|112945.7|112962.3|112937.3|112972.9|112947.9|112962|112937|46
1736781970000|2025-01-13 15:26:10|112957|112932|112963.9|112938.9|112975.8|112940.3|112957|112922|45
1736781980000|2025-01-13 15:26:20|112962.9|112937.9|112972.5|112947.5|112972.9|112947.9|112962.9|112937.9|24
1736781990000|2025-01-13 15:26:30|112972.6|112947.6|112986.8|112961.8|112986.8|112961.8|112971.9|112946.9|39
1736782000000|2025-01-13 15:26:40|112987.4|112962.4|112980.2|112955.2|112987.9|112962.9|112979|112954|25
1736782010000|2025-01-13 15:26:50|112980.7|112955.7|112982.6|112957.6|112983.5|112958.5|112979.5|112954.5|20
1736782020000|2025-01-13 15:27:00|112983.1|112958.1|112973.7|112948.7|112983.9|112958.9|112973.7|112948.7|28
1736782030000|2025-01-13 15:27:10|112974|112949|112973.9|112948.9|112977.7|112952.7|112973.9|112948.9|20
1736782040000|2025-01-13 15:27:20|112974.5|112949.5|112973.3|112948.3|112975.7|112950.7|112969.8|112944.8|28
1736782050000|2025-01-13 15:27:30|112972.8|112947.8|112966.5|112941.5|112973.3|112948.3|112955|112930|39
1736782060000|2025-01-13 15:27:40|112967.1|112942.1|112966.5|112941.5|112967.6|112942.6|112963.6|112938.6|26
1736782070000|2025-01-13 15:27:50|112967|112942|112973|112948|112973|112948|112966|112941|22
1736782080000|2025-01-13 15:28:00|112972.7|112947.7|112973.7|112948.7|112976|112951|112969.2|112944.2|41
1736782090000|2025-01-13 15:28:10|112974.2|112949.2|112973.5|112948.5|112974.3|112949.3|112972.6|112947.6|12
1736782100000|2025-01-13 15:28:20|112974.1|112949.1|112973.1|112948.1|112974.7|112949.7|112972.1|112947.1|18
1736782110000|2025-01-13 15:28:30|112973.8|112948.8|112970.3|112945.3|112973.8|112948.8|112970|112945|13
1736782120000|2025-01-13 15:28:40|112973.1|112948.1|112978.5|112953.5|112982.7|112957.7|112973.1|112948.1|25
1736782130000|2025-01-13 15:28:50|112979.2|112954.2|112984.8|112959.8|112985.3|112960.3|112978.3|112953.3|23
1736782140000|2025-01-13 15:29:00|112984.2|112959.2|112974.8|112949.8|112984.2|112959.2|112973.8|112948.8|25
1736782150000|2025-01-13 15:29:10|112974.1|112949.1|112969.2|112944.2|112974.1|112949.1|112968.6|112943.6|22
1736782160000|2025-01-13 15:29:20|112969.8|112944.8|112970.5|112945.5|112971.2|112946.2|112966.9|112941.9|40
1736782170000|2025-01-13 15:29:30|112971|112946|112969.5|112944.5|112971.8|112946.8|112964.2|112939.2|38
1736782180000|2025-01-13 15:29:40|112969.9|112944.9|112971.3|112946.3|112972.8|112947.8|112969.9|112944.9|26
1736782190000|2025-01-13 15:29:50|112970.4|112945.4|112975.5|112950.5|112975.5|112950.5|112969.4|112944.4|19
1736782200000|2025-01-13 15:30:00|112981|112956|112970.5|112945.5|112983.9|112958.9|112969.4|112944.4|44
1736782210000|2025-01-13 15:30:10|112972|112947|112979.9|112954.9|112982.7|112957.7|112970.1|112945.1|41
1736782220000|2025-01-13 15:30:20|112983.5|112958.5|112985.6|112960.6|112990.2|112965.2|112982.3|112957.3|37
1736782230000|2025-01-13 15:30:30|112985|112960|112983.1|112958.1|112985|112960|112972.4|112947.4|35
1736782240000|2025-01-13 15:30:40|112983.7|112958.7|112980.2|112955.2|112995.2|112970.2|112979|112954|36
1736782250000|2025-01-13 15:30:50|112979.3|112954.3|112974.1|112949.1|112979.7|112954.7|112973.7|112948.7|32
1736782260000|2025-01-13 15:31:00|112973.6|112948.6|112969.6|112944.6|112973.6|112948.6|112969.4|112944.4|27
1736782270000|2025-01-13 15:31:10|112969.2|112944.2|112979.5|112954.5|112981.9|112956.9|112969.2|112944.2|29
1736782280000|2025-01-13 15:31:20|112978.2|112953.2|112973|112948|112978.2|112953.2|112972.1|112947.1|15
1736782290000|2025-01-13 15:31:30|112973.4|112948.4|112966.1|112941.1|112977.3|112952.3|112964.3|112939.3|34
1736782300000|2025-01-13 15:31:40|112963.8|112938.8|112971.8|112946.8|112973.2|112948.2|112963.8|112938.8|25
1736782310000|2025-01-13 15:31:50|112971.2|112946.2|112990.1|112965.1|112990.5|112965.5|112969.8|112944.8|33
1736782320000|2025-01-13 15:32:00|112991.2|112966.2|112985.8|112960.8|112995|112970|112985.6|112960.6|38
1736782330000|2025-01-13 15:32:10|112990.6|112965.6|112990.4|112965.4|112996.6|112971.6|112985.7|112960.7|46
1736782340000|2025-01-13 15:32:20|112990|112965|113002.7|112977.7|113004.6|112979.6|112989.5|112964.5|27
1736782350000|2025-01-13 15:32:30|113001.4|112976.4|112996.4|112971.4|113003.9|112978.9|112994.7|112969.7|23
1736782360000|2025-01-13 15:32:40|112995.6|112970.6|112983.4|112958.4|112995.6|112970.6|112983.4|112958.4|30
1736782370000|2025-01-13 15:32:50|112982.9|112957.9|112988.4|112963.4|112988.7|112963.7|112975.2|112950.2|29
1736782380000|2025-01-13 15:33:00|112989|112964|112996.5|112971.5|112998.4|112973.4|112989|112964|21
1736782390000|2025-01-13 15:33:10|112995.9|112970.9|112986.4|112961.4|112997.2|112972.2|112985.9|112960.9|32
1736782400000|2025-01-13 15:33:20|112984.1|112959.1|113002.6|112977.6|113003.6|112978.6|112981.7|112956.7|34
1736782410000|2025-01-13 15:33:30|113001.7|112976.7|113010.7|112985.7|113014.5|112989.5|113001.7|112976.7|31
1736782420000|2025-01-13 15:33:40|113007.5|112982.5|113005.4|112980.4|113007.8|112982.8|113002.4|112977.4|21
1736782430000|2025-01-13 15:33:50|113005|112980|113024.1|112999.1|113025.8|113000.8|113005|112980|27
1736782440000|2025-01-13 15:34:00|113024.7|112999.7|113027.2|113002.2|113028.3|113003.3|113024.4|112999.4|24
1736782450000|2025-01-13 15:34:10|113027.9|113002.9|113021.6|112996.6|113034.3|113009.3|113020.9|112995.9|29
1736782460000|2025-01-13 15:34:20|113020.1|112995.1|113032|113007|113032.2|113007.2|113020.1|112995.1|27
1736782470000|2025-01-13 15:34:30|113032.4|113007.4|113044.3|113019.3|113044.3|113019.3|113032|113007|32
1736782480000|2025-01-13 15:34:40|113043.8|113018.8|113057|113032|113058.4|113033.4|113043.8|113018.8|19
1736782490000|2025-01-13 15:34:50|113057.5|113032.5|113055|113030|113058.6|113033.6|113052.5|113027.5|29
1736782500000|2025-01-13 15:35:00|113054.9|113029.9|113055.7|113030.7|113057.8|113032.8|113049.5|113024.5|30
1736782510000|2025-01-13 15:35:10|113054.9|113029.9|113044.1|113019.1|113055.4|113030.4|113037.8|113012.8|35
1736782520000|2025-01-13 15:35:20|113043.2|113018.2|113038.2|113013.2|113045.2|113020.2|113036.6|113011.6|33
1736782530000|2025-01-13 15:35:30|113038.8|113013.8|113034.5|113009.5|113040.7|113015.7|113034|113009|36
1736782540000|2025-01-13 15:35:40|113035.1|113010.1|113026.8|113001.8|113035.6|113010.6|113025.2|113000.2|35
1736782550000|2025-01-13 15:35:50|113027.7|113002.7|113027.4|113002.4|113028.6|113003.6|113023|112998|20
1736782560000|2025-01-13 15:36:00|113026.5|113001.5|113035.1|113010.1|113036.2|113011.2|113023.4|112998.4|25
1736782570000|2025-01-13 15:36:10|113034.5|113009.5|113031.7|113006.7|113036.5|113011.5|113029.8|113004.8|23
1736782580000|2025-01-13 15:36:20|113031.1|113006.1|113026.9|113001.9|113033.9|113008.9|113023.6|112998.6|31
1736782590000|2025-01-13 15:36:30|113026.4|113001.4|113009.3|112984.3|113026.4|113001.4|113007.1|112982.1|30
1736782600000|2025-01-13 15:36:40|113008.7|112983.7|113002.5|112977.5|113008.7|112983.7|112998.2|112973.2|34
1736782610000|2025-01-13 15:36:50|113003.2|112978.2|113004.7|112979.7|113004.7|112979.7|112998|112973|26
1736782620000|2025-01-13 15:37:00|113004.3|112979.3|113005.1|112980.1|113005.1|112980.1|112994.4|112969.4|36
1736782630000|2025-01-13 15:37:10|113004.6|112979.6|112994.4|112969.4|113004.6|112979.6|112994.4|112969.4|33
1736782640000|2025-01-13 15:37:20|112992.1|112967.1|112990.3|112965.3|112994.6|112969.6|112986.4|112961.4|28
1736782650000|2025-01-13 15:37:30|112987.5|112962.5|112991.5|112966.5|113001.3|112976.3|112987.5|112962.5|52
1736782660000|2025-01-13 15:37:40|112990.8|112965.8|113010.1|112985.1|113010.1|112985.1|112990.8|112965.8|27
1736782670000|2025-01-13 15:37:50|113009.6|112984.6|113003.7|112978.7|113011|112986|113002.1|112977.1|26
1736782680000|2025-01-13 15:38:00|113004.3|112979.3|113003.4|112978.4|113006.7|112981.7|113002.9|112977.9|19
1736782690000|2025-01-13 15:38:10|113004|112979|113002.5|112977.5|113009.3|112984.3|113002.1|112977.1|16
1736782700000|2025-01-13 15:38:20|113003.4|112978.4|112997|112972|113011.7|112986.7|112993|112968|39
1736782710000|2025-01-13 15:38:30|112997.4|112972.4|113010.1|112985.1|113012.1|112987.1|112996.8|112971.8|32
1736782720000|2025-01-13 15:38:40|113009.6|112984.6|113011.6|112986.6|113011.6|112986.6|113008.4|112983.4|19
1736782730000|2025-01-13 15:38:50|113011.1|112986.1|113010.9|112985.9|113011.5|112986.5|113010.2|112985.2|13
1736782740000|2025-01-13 15:39:00|113010.4|112985.4|113009.7|112984.7|113015|112990|113008.7|112983.7|34
1736782750000|2025-01-13 15:39:10|113009.3|112984.3|113010.9|112985.9|113010.9|112985.9|113003.7|112978.7|23
1736782760000|2025-01-13 15:39:20|113009.9|112984.9|113004.5|112979.5|113009.9|112984.9|113002.2|112977.2|30
1736782770000|2025-01-13 15:39:30|113004.7|112979.7|113003.7|112978.7|113007.1|112982.1|112997.5|112972.5|23
1736782780000|2025-01-13 15:39:40|113004|112979|113018.5|112993.5|113019.5|112994.5|113004|112979|28
1736782790000|2025-01-13 15:39:50|113017.5|112992.5|113021.1|112996.1|113021.1|112996.1|113016.9|112991.9|24
1736782800000|2025-01-13 15:40:00|113020.6|112995.6|113009.2|112984.2|113020.6|112995.6|113008.7|112983.7|36
1736782810000|2025-01-13 15:40:10|113008.7|112983.7|113015.5|112990.5|113015.5|112990.5|113007.8|112982.8|27
1736782820000|2025-01-13 15:40:20|113016.4|112991.4|113034.6|113009.6|113034.6|113009.6|113016.4|112991.4|37
1736782830000|2025-01-13 15:40:30|113036.1|113011.1|113028.9|113003.9|113036.9|113011.9|113023.6|112998.6|30
1736782840000|2025-01-13 15:40:40|113029.7|113004.7|113032.2|113007.2|113036.6|113011.6|113029.7|113004.7|27
1736782850000|2025-01-13 15:40:50|113032.9|113007.9|113037.6|113012.6|113037.6|113012.6|113032.1|113007.1|14
1736782860000|2025-01-13 15:41:00|113038.6|113013.6|113038.1|113013.1|113048.4|113023.4|113038.1|113013.1|20
1736782870000|2025-01-13 15:41:10|113038.5|113013.5|113043.3|113018.3|113043.3|113018.3|113037.6|113012.6|22
1736782880000|2025-01-13 15:41:20|113043.2|113018.2|113050.8|113025.8|113050.8|113025.8|113041.2|113016.2|29
1736782890000|2025-01-13 15:41:30|113051.7|113026.7|113055.2|113030.2|113056.4|113031.4|113051.7|113026.7|13
1736782900000|2025-01-13 15:41:40|113054.6|113029.6|113049.4|113024.4|113055.2|113030.2|113049|113024|15
1736782910000|2025-01-13 15:41:50|113049.9|113024.9|113062.5|113037.5|113064.2|113039.2|113046.7|113021.7|38
1736782920000|2025-01-13 15:42:00|113063|113038|113060.1|113035.1|113065.4|113040.4|113059|113034|23
1736782930000|2025-01-13 15:42:10|113059.3|113034.3|113050.8|113025.8|113059.7|113034.7|113048.9|113023.9|28
1736782940000|2025-01-13 15:42:20|113050|113025|113050.3|113025.3|113053.4|113028.4|113047.9|113022.9|19
1736782950000|2025-01-13 15:42:30|113049.9|113024.9|113048.2|113023.2|113049.9|113024.9|113045|113020|17
1736782960000|2025-01-13 15:42:40|113047.7|113022.7|113047.6|113022.6|113048.2|113023.2|113047.1|113022.1|9
1736782970000|2025-01-13 15:42:50|113048.1|113023.1|113048.9|113023.9|113049.7|113024.7|113047.6|113022.6|9
1736782980000|2025-01-13 15:43:00|113048.1|113023.1|113057|113032|113066.4|113041.4|113047.7|113022.7|26
1736782990000|2025-01-13 15:43:10|113057.3|113032.3|113046|113021|113057.3|113032.3|113046|113021|23
1736783000000|2025-01-13 15:43:20|113046.9|113021.9|113050.1|113025.1|113055.3|113030.3|113046.9|113021.9|21
1736783010000|2025-01-13 15:43:30|113050.8|113025.8|113047.8|113022.8|113054.1|113029.1|113047.2|113022.2|13
1736783020000|2025-01-13 15:43:40|113048.6|113023.6|113051.6|113026.6|113056.3|113031.3|113048.6|113023.6|30
1736783030000|2025-01-13 15:43:50|113051.1|113026.1|113048.4|113023.4|113056.9|113031.9|113047.8|113022.8|22
1736783040000|2025-01-13 15:44:00|113049.2|113024.2|113046.1|113021.1|113049.2|113024.2|113043.3|113018.3|24
1736783050000|2025-01-13 15:44:10|113045.3|113020.3|113055.3|113030.3|113058.2|113033.2|113044.2|113019.2|30
1736783060000|2025-01-13 15:44:20|113055.8|113030.8|113051.5|113026.5|113058.4|113033.4|113051.3|113026.3|24
1736783070000|2025-01-13 15:44:30|113050.7|113025.7|113047|113022|113050.7|113025.7|113042.5|113017.5|32
1736783080000|2025-01-13 15:44:40|113046.3|113021.3|113048.3|113023.3|113048.9|113023.9|113045.6|113020.6|13
1736783090000|2025-01-13 15:44:50|113049.2|113024.2|113060|113035|113064.1|113039.1|113048.8|113023.8|33
1736783100000|2025-01-13 15:45:00|113059|113034|113055.1|113030.1|113062.3|113037.3|113053.6|113028.6|34
1736783110000|2025-01-13 15:45:10|113055.6|113030.6|113054.6|113029.6|113057.2|113032.2|113050.9|113025.9|28
1736783120000|2025-01-13 15:45:20|113053.6|113028.6|113015.3|112990.3|113053.6|113028.6|113015.3|112990.3|49
1736783130000|2025-01-13 15:45:30|113014.2|112989.2|113001.8|112976.8|113014.2|112989.2|112998.2|112973.2|47
1736783140000|2025-01-13 15:45:40|113002.3|112977.3|113027.6|113002.6|113027.6|113002.6|113000.8|112975.8|42
1736783150000|2025-01-13 15:45:50|113030.3|113005.3|113024|112999|113034.5|113009.5|113017.8|112992.8|42
1736783160000|2025-01-13 15:46:00|113024.5|112999.5|113009.1|112984.1|113027.4|113002.4|113008.2|112983.2|28
1736783170000|2025-01-13 15:46:10|113009.5|112984.5|112991|112966|113010.9|112985.9|112990.7|112965.7|30
1736783180000|2025-01-13 15:46:20|112991.6|112966.6|113001.6|112976.6|113002.8|112977.8|112991.6|112966.6|30
1736783190000|2025-01-13 15:46:30|113001.7|112976.7|112998.7|112973.7|113006.5|112981.5|112996|112971|16
1736783200000|2025-01-13 15:46:40|112999.2|112974.2|112997|112972|113003.1|112978.1|112995.4|112970.4|41
1736783210000|2025-01-13 15:46:50|112997.7|112972.7|112991.6|112966.6|112999.3|112974.3|112990.8|112965.8|35
1736783220000|2025-01-13 15:47:00|112991.2|112966.2|112981.9|112956.9|112992.7|112967.7|112981.2|112956.2|35
1736783230000|2025-01-13 15:47:10|112980.9|112955.9|112986.9|112961.9|112987.3|112962.3|112973.4|112948.4|47
1736783240000|2025-01-13 15:47:20|112987.3|112962.3|112996.1|112971.1|112996.3|112971.3|112986.3|112961.3|34
1736783250000|2025-01-13 15:47:30|112995.1|112970.1|112982.3|112957.3|112995.1|112970.1|112981|112956|30
1736783260000|2025-01-13 15:47:40|112983.2|112958.2|112987|112962|112994.4|112969.4|112982.9|112957.9|36
1736783270000|2025-01-13 15:47:50|112986.2|112961.2|112973.5|112948.5|112988.4|112963.4|112972.5|112947.5|25
1736783280000|2025-01-13 15:48:00|112973.1|112948.1|112974.6|112949.6|112978.1|112953.1|112972.3|112947.3|30
1736783290000|2025-01-13 15:48:10|112975|112950|112973|112948|112979.8|112954.8|112969.8|112944.8|31
1736783300000|2025-01-13 15:48:20|112973.3|112948.3|112978.1|112953.1|112979.4|112954.4|112970|112945|34
1736783310000|2025-01-13 15:48:30|112978.6|112953.6|112976.9|112951.9|112981.4|112956.4|112976.1|112951.1|28
1736783320000|2025-01-13 15:48:40|112975.3|112950.3|112968.4|112943.4|112975.3|112950.3|112968.4|112943.4|28
1736783330000|2025-01-13 15:48:50|112970.1|112945.1|112966.8|112941.8|112976|112951|112964.8|112939.8|41
1736783340000|2025-01-13 15:49:00|112966.3|112941.3|112964.2|112939.2|112968.5|112943.5|112962.1|112937.1|34
1736783350000|2025-01-13 15:49:10|112963.8|112938.8|112969.1|112944.1|112969.7|112944.7|112962.1|112937.1|44
1736783360000|2025-01-13 15:49:20|112969.6|112944.6|112966.9|112941.9|112973.9|112948.9|112965.8|112940.8|24
1736783370000|2025-01-13 15:49:30|112966.4|112941.4|112972.6|112947.6|112981.8|112956.8|112964.3|112939.3|21
1736783380000|2025-01-13 15:49:40|112972.1|112947.1|112965.2|112940.2|112972.1|112947.1|112964.7|112939.7|35
1736783390000|2025-01-13 15:49:50|112965.8|112940.8|112968.8|112943.8|112970.6|112945.6|112965.5|112940.5|29
1736783400000|2025-01-13 15:50:00|112969.4|112944.4|112975.7|112950.7|112978.4|112953.4|112969.4|112944.4|32
1736783410000|2025-01-13 15:50:10|112976|112951|112970|112945|112984.1|112959.1|112969.1|112944.1|48
1736783420000|2025-01-13 15:50:20|112970.5|112945.5|112970.8|112945.8|112971.7|112946.7|112968.9|112943.9|17
1736783430000|2025-01-13 15:50:30|112970.2|112945.2|112985.1|112960.1|112986.2|112961.2|112970.2|112945.2|28
1736783440000|2025-01-13 15:50:40|112985.9|112960.9|112979.9|112954.9|112990.5|112965.5|112979.4|112954.4|36
1736783450000|2025-01-13 15:50:50|112980.3|112955.3|112979.1|112954.1|112980.3|112955.3|112973|112948|24
1736783460000|2025-01-13 15:51:00|112979.6|112954.6|112973.1|112948.1|112981.7|112956.7|112973.1|112948.1|20
1736783470000|2025-01-13 15:51:10|112974|112949|112976.8|112951.8|112976.8|112951.8|112973.4|112948.4|15
1736783480000|2025-01-13 15:51:20|112983.9|112958.9|112976.9|112951.9|112989.4|112964.4|112973.1|112948.1|43
1736783490000|2025-01-13 15:51:30|112976.1|112951.1|112979.6|112954.6|112981.6|112956.6|112968.6|112943.6|34
1736783500000|2025-01-13 15:51:40|112979.1|112954.1|112976.3|112951.3|112980.4|112955.4|112973.3|112948.3|23
1736783510000|2025-01-13 15:51:50|112976.8|112951.8|112990.8|112965.8|112990.8|112965.8|112976.8|112951.8|24
1736783520000|2025-01-13 15:52:00|112992.4|112967.4|112998.7|112973.7|113002.1|112977.1|112991|112966|23
1736783530000|2025-01-13 15:52:10|112999.3|112974.3|112999.9|112974.9|113001.2|112976.2|112993|112968|36
1736783540000|2025-01-13 15:52:20|113000.4|112975.4|112991.4|112966.4|113006|112981|112987.7|112962.7|33
1736783550000|2025-01-13 15:52:30|112990.9|112965.9|112989.9|112964.9|112992.2|112967.2|112988.6|112963.6|23
1736783560000|2025-01-13 15:52:40|112989.3|112964.3|112977.3|112952.3|112990.1|112965.1|112977.3|112952.3|32
1736783570000|2025-01-13 15:52:50|112979|112954|113001.8|112976.8|113002.9|112977.9|112975.4|112950.4|40
1736783580000|2025-01-13 15:53:00|113002.5|112977.5|112997.6|112972.6|113003.4|112978.4|112994.4|112969.4|26
1736783590000|2025-01-13 15:53:10|112998.6|112973.6|112991.8|112966.8|113002.6|112977.6|112991.1|112966.1|38
1736783600000|2025-01-13 15:53:20|112991.3|112966.3|112994.7|112969.7|112996.1|112971.1|112991.3|112966.3|17
1736783610000|2025-01-13 15:53:30|112995.1|112970.1|113003.8|112978.8|113004.2|112979.2|112995.1|112970.1|39
1736783620000|2025-01-13 15:53:40|113003.4|112978.4|113012.1|112987.1|113014.7|112989.7|113001.7|112976.7|46
1736783630000|2025-01-13 15:53:50|113011.6|112986.6|113015.7|112990.7|113021.7|112996.7|113006.5|112981.5|31
1736783640000|2025-01-13 15:54:00|113016.3|112991.3|113007.1|112982.1|113017|112992|113007|112982|40
1736783650000|2025-01-13 15:54:10|113007.6|112982.6|113019.9|112994.9|113022.4|112997.4|113007.6|112982.6|40
1736783660000|2025-01-13 15:54:20|113015.8|112990.8|113011.7|112986.7|113017.8|112992.8|113006.4|112981.4|30
1736783670000|2025-01-13 15:54:30|113012.3|112987.3|113006.8|112981.8|113014.8|112989.8|113006.7|112981.7|34
1736783680000|2025-01-13 15:54:40|113006.3|112981.3|113001.9|112976.9|113007.9|112982.9|113001.3|112976.3|42
1736783690000|2025-01-13 15:54:50|113001.8|112976.8|113013.3|112988.3|113017.2|112992.2|113000.4|112975.4|33
1736783700000|2025-01-13 15:55:00|113013.8|112988.8|113022|112997|113022.6|112997.6|113012.7|112987.7|35
1736783710000|2025-01-13 15:55:10|113022.4|112997.4|113021.8|112996.8|113028.7|113003.7|113021|112996|35
1736783720000|2025-01-13 15:55:20|113022.3|112997.3|113023.1|112998.1|113027.9|113002.9|113015.6|112990.6|42
1736783730000|2025-01-13 15:55:30|113022.5|112997.5|113017.7|112992.7|113028.6|113003.6|113002.1|112977.1|42
1736783740000|2025-01-13 15:55:40|113018.1|112993.1|113005|112980|113018.6|112993.6|113005|112980|23
1736783750000|2025-01-13 15:55:50|113005.6|112980.6|113003.1|112978.1|113019|112994|112997.4|112972.4|55
1736783760000|2025-01-13 15:56:00|113003.7|112978.7|112999.8|112974.8|113013.8|112988.8|112998.3|112973.3|36
1736783770000|2025-01-13 15:56:10|113000.2|112975.2|113001.8|112976.8|113004.3|112979.3|112997.4|112972.4|34
1736783780000|2025-01-13 15:56:20|113002.3|112977.3|113002|112977|113002.6|112977.6|112994.8|112969.8|30
1736783790000|2025-01-13 15:56:30|113001|112976|112997.6|112972.6|113004.3|112979.3|112997.6|112972.6|34
1736783800000|2025-01-13 15:56:40|112996.4|112971.4|112996.9|112971.9|112999.1|112974.1|112995|112970|19
1736783810000|2025-01-13 15:56:50|112996.4|112971.4|112995|112970|112996.4|112971.4|112991.5|112966.5|35
1736783820000|2025-01-13 15:57:00|112989.5|112964.5|113000|112975|113005.6|112980.6|112982.5|112957.5|45
1736783830000|2025-01-13 15:57:10|113000.3|112975.3|113005.2|112980.2|113010.5|112985.5|112997.8|112972.8|46
1736783840000|2025-01-13 15:57:20|113005|112980|113009.3|112984.3|113010|112985|113003.2|112978.2|46
1736783850000|2025-01-13 15:57:30|113008.7|112983.7|113011.8|112986.8|113013.6|112988.6|113004.5|112979.5|47
1736783860000|2025-01-13 15:57:40|113011|112986|113020.3|112995.3|113025|113000|113011|112986|37
1736783870000|2025-01-13 15:57:50|113021|112996|113012.8|112987.8|113027.7|113002.7|113012.1|112987.1|53
1736783880000|2025-01-13 15:58:00|113012.5|112987.5|113012.9|112987.9|113019.2|112994.2|113012.5|112987.5|35
1736783890000|2025-01-13 15:58:10|113012.1|112987.1|113017.2|112992.2|113017.2|112992.2|113009.1|112984.1|40
1736783900000|2025-01-13 15:58:20|113016.3|112991.3|113013.4|112988.4|113018.9|112993.9|113012.2|112987.2|38
1736783910000|2025-01-13 15:58:30|113013.6|112988.6|113009.4|112984.4|113016.8|112991.8|113009.4|112984.4|33
1736783920000|2025-01-13 15:58:40|113008.6|112983.6|113012.9|112987.9|113015|112990|113007.3|112982.3|34
1736783930000|2025-01-13 15:58:50|113012.2|112987.2|113008.1|112983.1|113017.6|112992.6|113007|112982|29
1736783940000|2025-01-13 15:59:00|113008.4|112983.4|113013.4|112988.4|113016.1|112991.1|113007.4|112982.4|28
1736783950000|2025-01-13 15:59:10|113014.3|112989.3|113009.9|112984.9|113016.4|112991.4|113006.2|112981.2|33
1736783960000|2025-01-13 15:59:20|113009.4|112984.4|112994.5|112969.5|113009.4|112984.4|112992.8|112967.8|39
1736783970000|2025-01-13 15:59:30|112994.1|112969.1|113009|112984|113009.5|112984.5|112994.1|112969.1|35
1736783980000|2025-01-13 15:59:40|113008|112983|113012.5|112987.5|113012.5|112987.5|113005.4|112980.4|30
1736783990000|2025-01-13 15:59:50|113012.2|112987.2|113013.3|112988.3|113017.4|112992.4|113011.4|112986.4|40
1736784000000|2025-01-13 16:00:00|113011.4|112986.4|113002.5|112977.5|113014.7|112989.7|113002.5|112977.5|28
1736784010000|2025-01-13 16:00:10|113002.6|112977.6|112991.8|112966.8|113004.4|112979.4|112990.8|112965.8|55
1736784020000|2025-01-13 16:00:20|112989.7|112964.7|112985.5|112960.5|112991.1|112966.1|112980.1|112955.1|49
1736784030000|2025-01-13 16:00:30|112984.9|112959.9|112999|112974|113000.2|112975.2|112982.3|112957.3|45
1736784040000|2025-01-13 16:00:40|113000|112975|112997.2|112972.2|113004.5|112979.5|112994.1|112969.1|50
1736784050000|2025-01-13 16:00:50|112995.1|112970.1|113011.5|112986.5|113011.5|112986.5|112995.1|112970.1|39
1736784060000|2025-01-13 16:01:00|113011|112986|113015.8|112990.8|113019.8|112994.8|113009.4|112984.4|42
1736784070000|2025-01-13 16:01:10|113016.1|112991.1|113006.9|112981.9|113016.4|112991.4|112992.6|112967.6|47
1736784080000|2025-01-13 16:01:20|113007.5|112982.5|113014.5|112989.5|113015.2|112990.2|113005.9|112980.9|40
1736784090000|2025-01-13 16:01:30|113015|112990|113020.4|112995.4|113034.4|112998.2|113010.6|112984.4|37
1736784100000|2025-01-13 16:01:40|113020.5|112995.5|113025.3|113000.3|113036.1|113001|113019.9|112982.9|40
1736784110000|2025-01-13 16:01:50|113024.9|112999.9|113013.7|112988.7|113030.9|112999.9|113013.1|112977.4|39
1736784120000|2025-01-13 16:02:00|113014.3|112989.3|113017.1|112992.1|113031|112997|113014.3|112977|49
1736784130000|2025-01-13 16:02:10|113018.3|112993.3|113032.1|112982.1|113032.4|112994.9|113016.9|112972.3|32
1736784140000|2025-01-13 16:02:20|113031.3|112981.3|113022.5|112997.5|113036.7|113006.2|113022.5|112980.3|43
1736784150000|2025-01-13 16:02:30|113021.6|112996.6|113029.1|112979.1|113040.1|113006.6|113021.6|112979.1|37
1736784160000|2025-01-13 16:02:40|113028.4|112978.4|113015.3|112990.3|113030.8|112992.2|113014.8|112973.4|42
1736784170000|2025-01-13 16:02:50|113014|112989|113010|112985|113014|112989|113009.5|112984.5|12
1736784180000|2025-01-13 16:03:00|113009.6|112984.6|113007.7|112982.7|113012.7|112987.7|112998.8|112973.8|31
1736784190000|2025-01-13 16:03:10|113009.2|112984.2|113019.6|112994.6|113020|112995|113007|112982|37
1736784200000|2025-01-13 16:03:20|113018.1|112993.1|113016.2|112991.2|113022.7|112997.7|113016.2|112991.2|23
1736784210000|2025-01-13 16:03:30|113016.1|112991.1|113015.8|112990.8|113016.4|112991.4|113014.8|112989.8|15
1736784220000|2025-01-13 16:03:40|113016.4|112991.4|113018.2|112993.2|113020.5|112995.5|113016.3|112991.3|17
1736784230000|2025-01-13 16:03:50|113018.8|112993.8|113027.5|113002.5|113029.6|113004.6|113018.8|112993.8|34
1736784240000|2025-01-13 16:04:00|113025.7|113000.7|113025.7|113000.7|113031.1|113006.1|113024.2|112999.2|34
1736784250000|2025-01-13 16:04:10|113025.3|113000.3|113034|113009|113036.2|113011.2|113024.6|112999.6|35
1736784260000|2025-01-13 16:04:20|113034.5|113009.5|113042.7|113017.7|113045.5|113020.5|113034.5|113009.5|25
1736784270000|2025-01-13 16:04:30|113042.4|113017.4|113048.9|113023.9|113067.3|113029.2|113042.4|113015.8|58
1736784280000|2025-01-13 16:04:40|113050.1|113025.1|113044.3|113019.3|113054.3|113029.3|113043.6|113018.6|41
1736784290000|2025-01-13 16:04:50|113043.4|113018.4|113045.7|113020.7|113046.7|113021.7|113039.1|113014.1|22
1736784300000|2025-01-13 16:05:00|113045.9|113020.9|113038.1|113013.1|113046.7|113021.7|113038.1|113013.1|18
1736784310000|2025-01-13 16:05:10|113038.4|113013.4|113041.3|113016.3|113041.9|113016.9|113038.2|113013.2|8
1736784320000|2025-01-13 16:05:20|113040.6|113015.6|113037.5|113012.5|113040.6|113015.6|113035.3|113010.3|39
1736784330000|2025-01-13 16:05:30|113036.8|113011.8|113038.3|113013.3|113038.5|113013.5|113036|113011|12
1736784340000|2025-01-13 16:05:40|113037.5|113012.5|113041.5|113016.5|113045|113020|113028.9|113003.9|24
1736784350000|2025-01-13 16:05:50|113040.8|113015.8|113034.5|113009.5|113040.8|113015.8|113032.9|113007.9|14
1736784360000|2025-01-13 16:06:00|113033.7|113008.7|113039.6|113014.6|113039.9|113014.9|113033.4|113008.4|31
1736784370000|2025-01-13 16:06:10|113038.7|113013.7|113048.4|113023.4|113048.8|113023.8|113038.6|113013.6|18
1736784380000|2025-01-13 16:06:20|113045.7|113020.7|113037.6|113012.6|113048.6|113023.6|113037.1|113012.1|21
1736784390000|2025-01-13 16:06:30|113037.9|113012.9|113049|113024|113050.4|113025.4|113037.4|113012.4|28
1736784400000|2025-01-13 16:06:40|113048.3|113023.3|113044.6|113019.6|113057|113032|113040.1|113015.1|42
1736784410000|2025-01-13 16:06:50|113045|113020|113053.1|113028.1|113057.4|113032.4|113045|113020|32
1736784420000|2025-01-13 16:07:00|113052|113027|113048.9|113023.9|113052|113027|113041.2|113016.2|36
1736784430000|2025-01-13 16:07:10|113047.6|113022.6|113046.3|113021.3|113048.5|113023.5|113046.2|113021.2|13
1736784440000|2025-01-13 16:07:20|113045.6|113020.6|113045.4|113020.4|113047.5|113022.5|113044.8|113019.8|11
1736784450000|2025-01-13 16:07:30|113045|113020|113045.6|113020.6|113045.6|113020.6|113042.1|113017.1|9
1736784460000|2025-01-13 16:07:40|113045|113020|113044.3|113019.3|113046.9|113021.9|113040.9|113015.9|26
1736784470000|2025-01-13 16:07:50|113045.7|113020.7|113042.3|113017.3|113045.7|113020.7|113040.3|113015.3|19
1736784480000|2025-01-13 16:08:00|113042.7|113017.7|113043|113018|113044.3|113019.3|113042.5|113017.5|11
1736784490000|2025-01-13 16:08:10|113042.5|113017.5|113038.5|113013.5|113042.7|113017.7|113036|113011|12
1736784500000|2025-01-13 16:08:20|113038|113013|113013.4|112988.4|113038|113013|113013.4|112988.4|30
1736784510000|2025-01-13 16:08:30|113012.6|112987.6|113018.4|112993.4|113027.1|113002.1|113012.6|112987.6|31
1736784520000|2025-01-13 16:08:40|113017.8|112992.8|113019.8|112994.8|113022.9|112997.9|113015.1|112990.1|24
1736784530000|2025-01-13 16:08:50|113020.4|112995.4|113023|112998|113024.4|112999.4|113019.7|112994.7|22
1736784540000|2025-01-13 16:09:00|113023.5|112998.5|113016|112991|113031|113006|113016|112991|32
1736784550000|2025-01-13 16:09:10|113015.7|112990.7|113025.6|113000.6|113025.6|113000.6|113015.6|112990.6|28
1736784560000|2025-01-13 16:09:20|113025.1|113000.1|113025.9|113000.9|113025.9|113000.9|113022.5|112997.5|14
1736784570000|2025-01-13 16:09:30|113025.2|113000.2|113020.6|112995.6|113025.2|113000.2|113017.4|112992.4|24
1736784580000|2025-01-13 16:09:40|113020.1|112995.1|113019.9|112994.9|113025.6|113000.6|113019.2|112994.2|19
1736784590000|2025-01-13 16:09:50|113021.5|112996.5|113003.1|112978.1|113021.5|112996.5|113003.1|112978.1|23
1736784600000|2025-01-13 16:10:00|113002.6|112977.6|113013.8|112963.8|113017.2|112977.6|113000.4|112959|17
1736784610000|2025-01-13 16:10:10|113013.1|112963.1|113002.1|112952.1|113015.4|112965.4|113000.7|112950.7|24
1736784620000|2025-01-13 16:10:20|113001.6|112951.6|112998.2|112948.2|113006.8|112956.8|112998.2|112948.2|26
1736784630000|2025-01-13 16:10:30|112997.4|112947.4|112987.2|112937.2|112997.4|112947.4|112987|112937|19
1736784640000|2025-01-13 16:10:40|112986.5|112936.5|112989.7|112939.7|112989.8|112939.8|112986.5|112936.5|9
1736784650000|2025-01-13 16:10:50|112990.2|112940.2|112986.1|112936.1|112990.5|112940.5|112985.2|112935.2|11
1736784660000|2025-01-13 16:11:00|112987.4|112937.4|112986.8|112936.8|112990.5|112940.5|112986.4|112936.4|11
1736784670000|2025-01-13 16:11:10|112986.1|112936.1|112983.8|112933.8|112986.2|112936.2|112982.8|112932.8|11
1736784680000|2025-01-13 16:11:20|112983.4|112933.4|112987.8|112937.8|112988.9|112938.9|112983.2|112933.2|16
1736784690000|2025-01-13 16:11:30|112987.3|112937.3|112994.5|112944.5|112998.7|112948.7|112987.3|112937.3|29
1736784700000|2025-01-13 16:11:40|112992.8|112942.8|112990|112940|112993|112943|112990|112940|12
1736784710000|2025-01-13 16:11:50|112988.6|112938.6|112985.4|112935.4|112988.6|112938.6|112984|112934|14
1736784720000|2025-01-13 16:12:00|112984.5|112934.5|112988.6|112938.6|112996|112946|112979.5|112929.5|16
1736784730000|2025-01-13 16:12:10|112986.3|112936.3|112982.2|112932.2|112987.1|112937.1|112982.2|112932.2|11
1736784740000|2025-01-13 16:12:20|112984.1|112934.1|112995.1|112945.1|112997.3|112947.3|112984.1|112934.1|25
1736784750000|2025-01-13 16:12:30|112994|112944|112987.7|112937.7|112995.1|112945.1|112985.9|112935.9|13
1736784760000|2025-01-13 16:12:40|112987.1|112937.1|112985.6|112935.6|112988.4|112938.4|112985.6|112935.6|12
1736784770000|2025-01-13 16:12:50|112985.1|112935.1|112989.3|112939.3|112991.4|112941.4|112982.3|112932.3|13
1736784780000|2025-01-13 16:13:00|112989.6|112939.6|112992|112942|112994.6|112944.6|112989.6|112939.6|15
1736784790000|2025-01-13 16:13:10|112992.6|112942.6|112983.3|112933.3|112993.1|112943.1|112983.3|112933.3|21
1736784800000|2025-01-13 16:13:20|112982.7|112932.7|112980.3|112930.3|112982.7|112932.7|112977.9|112927.9|14
1736784810000|2025-01-13 16:13:30|112979.6|112929.6|112981|112931|112981.6|112931.6|112976.4|112926.4|15
1736784820000|2025-01-13 16:13:40|112980.4|112930.4|112976.1|112926.1|112980.4|112930.4|112975.9|112925.9|8
1736784830000|2025-01-13 16:13:50|112976.8|112926.8|112978.8|112928.8|112978.8|112928.8|112965.2|112915.2|32
1736784840000|2025-01-13 16:14:00|112979.4|112929.4|112982.2|112932.2|112983.5|112933.5|112979.4|112929.4|11
1736784850000|2025-01-13 16:14:10|112980.8|112930.8|112976.6|112926.6|112981.9|112931.9|112969.5|112919.5|27
1736784860000|2025-01-13 16:14:20|112977.3|112927.3|112982.8|112932.8|112987.1|112937.1|112977.3|112927.3|23
1736784870000|2025-01-13 16:14:30|112982.2|112932.2|112981.2|112931.2|112982.2|112932.2|112978.8|112928.8|9
1736784880000|2025-01-13 16:14:40|112980.6|112930.6|112980.3|112930.3|112980.6|112930.6|112972.2|112922.2|19
1736784890000|2025-01-13 16:14:50|112980.8|112930.8|112965.5|112940.5|112980.8|112941.4|112965.5|112928.4|9
1736784900000|2025-01-13 16:15:00|112965|112940|112963.4|112938.4|112965.9|112940.9|112958.4|112933.4|22
1736784910000|2025-01-13 16:15:10|112962.8|112937.8|112969.8|112944.8|112969.8|112944.8|112962.8|112937.8|31
1736784920000|2025-01-13 16:15:20|112970.3|112945.3|112959.7|112934.7|112974.4|112949.4|112959.7|112934.7|24
1736784930000|2025-01-13 16:15:30|112959.2|112934.2|112957.9|112932.9|112959.2|112934.2|112957.9|112932.9|3
1736784940000|2025-01-13 16:15:40|112958.4|112933.4|112961.5|112936.5|112962.2|112937.2|112957.9|112932.9|12
1736784950000|2025-01-13 16:15:50|112961|112936|112962.2|112937.2|112965.4|112940.4|112959.6|112934.6|17
1736784960000|2025-01-13 16:16:00|112962.7|112937.7|112980.5|112955.5|112980.6|112955.6|112962.6|112937.6|34
1736784970000|2025-01-13 16:16:10|112981.6|112956.6|112974.4|112949.4|112982.1|112957.1|112968.7|112943.7|25
1736784980000|2025-01-13 16:16:20|112973.2|112948.2|112974.5|112949.5|112976.6|112951.6|112971.3|112946.3|27
1736784990000|2025-01-13 16:16:30|112974.3|112949.3|112981|112956|112982.5|112957.5|112973.2|112948.2|24
1736785000000|2025-01-13 16:16:40|112980.5|112955.5|112973.2|112948.2|112980.5|112955.5|112972.6|112947.6|15
1736785010000|2025-01-13 16:16:50|112973.7|112948.7|112972.9|112947.9|112973.7|112948.7|112970.1|112945.1|14
1736785020000|2025-01-13 16:17:00|112973.5|112948.5|112961.1|112936.1|112975.7|112950.7|112961.1|112936.1|22
1736785030000|2025-01-13 16:17:10|112960.5|112935.5|112963|112938|112963.5|112938.5|112955.6|112930.6|20
1736785040000|2025-01-13 16:17:20|112963.4|112938.4|112959.1|112934.1|112963.9|112938.9|112959.1|112934.1|13
1736785050000|2025-01-13 16:17:30|112959.6|112934.6|112979.4|112954.4|112980.9|112955.9|112959.6|112934.6|33
1736785060000|2025-01-13 16:17:40|112980.9|112955.9|112991.6|112966.6|112993.3|112968.3|112980.1|112955.1|30
1736785070000|2025-01-13 16:17:50|112991|112966|112986.9|112961.9|112996.2|112971.2|112985.1|112960.1|41
1736785080000|2025-01-13 16:18:00|112986.1|112961.1|112975.4|112950.4|112986.1|112961.1|112972.6|112947.6|31
1736785090000|2025-01-13 16:18:10|112976.2|112951.2|113002.1|112977.1|113003.2|112978.2|112975.7|112950.7|40
1736785100000|2025-01-13 16:18:20|113001.5|112976.5|112987.3|112962.3|113001.5|112976.5|112985.4|112960.4|46
1736785110000|2025-01-13 16:18:30|112986.4|112961.4|112984|112959|112986.8|112961.8|112982.3|112957.3|32
1736785120000|2025-01-13 16:18:40|112983.4|112958.4|112983.8|112958.8|112985.5|112960.5|112983.1|112958.1|11
1736785130000|2025-01-13 16:18:50|112986.8|112961.8|112978.8|112953.8|112990|112965|112976.5|112951.5|37
1736785140000|2025-01-13 16:19:00|112979.5|112954.5|112983.2|112958.2|112987.6|112962.6|112979.5|112954.5|37
1736785150000|2025-01-13 16:19:10|112983.6|112958.6|112977.7|112952.7|112991.7|112966.7|112977.7|112952.7|29
1736785160000|2025-01-13 16:19:20|112977.8|112952.8|112987.8|112962.8|112987.8|112962.8|112977.8|112952.8|19
1736785170000|2025-01-13 16:19:30|112987.3|112962.3|112985.3|112960.3|112994.8|112969.8|112984.3|112959.3|33
1736785180000|2025-01-13 16:19:40|112988.4|112963.4|112985.9|112960.9|112992.9|112967.9|112985.8|112960.8|20
1736785190000|2025-01-13 16:19:50|112986.6|112961.6|112990.1|112965.1|112990.3|112965.3|112986.6|112961.6|24
1736785200000|2025-01-13 16:20:00|112989.5|112964.5|113003.4|112978.4|113006.5|112981.5|112988|112963|26
1736785210000|2025-01-13 16:20:10|113001.6|112976.6|113006.3|112981.3|113011.1|112986.1|112999.3|112974.3|40
1736785220000|2025-01-13 16:20:20|113008.3|112983.3|113004.3|112979.3|113016.4|112991.4|113004.3|112979.3|40
1736785230000|2025-01-13 16:20:30|113004.8|112979.8|112998.6|112973.6|113005.5|112980.5|112993.4|112968.4|29
1736785240000|2025-01-13 16:20:40|113003.4|112978.4|112991.6|112966.6|113005.1|112980.1|112991.6|112966.6|33
1736785250000|2025-01-13 16:20:50|112992.1|112967.1|112989.4|112964.4|112995.6|112970.6|112989.2|112964.2|25
1736785260000|2025-01-13 16:21:00|112989|112964|112991.6|112966.6|112991.7|112966.7|112984.4|112959.4|30
1736785270000|2025-01-13 16:21:10|112992.1|112967.1|112999.7|112974.7|113004.5|112979.5|112989.9|112964.9|45
1736785280000|2025-01-13 16:21:20|113000.2|112975.2|112988.9|112963.9|113004|112979|112988.9|112963.9|26
1736785290000|2025-01-13 16:21:30|112988.3|112963.3|112987.8|112962.8|112989.8|112964.8|112987.2|112962.2|13
1736785300000|2025-01-13 16:21:40|112988.4|112963.4|112986.3|112961.3|112988.4|112963.4|112983.1|112958.1|28
1736785310000|2025-01-13 16:21:50|112986.6|112961.6|112984|112959|112986.6|112961.6|112983.5|112958.5|13
1736785320000|2025-01-13 16:22:00|112985.2|112960.2|112986.9|112961.9|112989.3|112964.3|112985.2|112960.2|19
1736785330000|2025-01-13 16:22:10|112986.4|112961.4|112977|112952|112987.5|112962.5|112976.7|112951.7|32
1736785340000|2025-01-13 16:22:20|112977.4|112952.4|112972.6|112947.6|112977.4|112952.4|112969.3|112944.3|21
1736785350000|2025-01-13 16:22:30|112972.3|112947.3|112973.4|112948.4|112973.9|112948.9|112971.7|112946.7|16
1736785360000|2025-01-13 16:22:40|112972.7|112947.7|112965.6|112940.6|112972.7|112947.7|112962.6|112937.6|24
1736785370000|2025-01-13 16:22:50|112966.2|112941.2|112965|112940|112967.4|112942.4|112965|112940|10
1736785380000|2025-01-13 16:23:00|112965.5|112940.5|112981.8|112956.8|112981.8|112956.8|112965.5|112940.5|22
1736785390000|2025-01-13 16:23:10|112982.3|112957.3|112968.5|112943.5|112982.3|112957.3|112968.5|112943.5|25
1736785400000|2025-01-13 16:23:20|112968|112943|112969.9|112944.9|112970.5|112945.5|112968|112943|17
1736785410000|2025-01-13 16:23:30|112969.5|112944.5|112971.9|112946.9|112975.1|112950.1|112969.5|112944.5|21
1736785420000|2025-01-13 16:23:40|112974|112949|112963.6|112938.6|112974.8|112949.8|112962.5|112937.5|27
1736785430000|2025-01-13 16:23:50|112963.1|112938.1|112958.8|112933.8|112963.1|112938.1|112957.2|112932.2|16
1736785440000|2025-01-13 16:24:00|112958.5|112933.5|112955.1|112930.1|112958.5|112933.5|112954.2|112929.2|12
1736785450000|2025-01-13 16:24:10|112954.7|112929.7|112937.3|112912.3|112954.7|112929.7|112936.2|112911.2|23
1736785460000|2025-01-13 16:24:20|112939.1|112914.1|112957.6|112932.6|112957.6|112932.6|112933.8|112908.8|26
1736785470000|2025-01-13 16:24:30|112955.6|112930.6|112953.8|112928.8|112955.6|112930.6|112952.5|112927.5|31
1736785480000|2025-01-13 16:24:40|112949.8|112924.8|112949.6|112924.6|112951.4|112926.4|112948|112923|32
1736785490000|2025-01-13 16:24:50|112949.5|112924.5|112949.1|112924.1|112950.7|112925.7|112947.4|112922.4|29
1736785500000|2025-01-13 16:25:00|112949.2|112924.2|112952.6|112927.6|112960.5|112935.5|112949.2|112924.2|45
1736785510000|2025-01-13 16:25:10|112952.4|112927.4|112948|112923|112952.7|112927.7|112947.2|112922.2|35
1736785520000|2025-01-13 16:25:20|112948.3|112923.3|112944.3|112919.3|112950.2|112925.2|112944.1|112919.1|24
1736785530000|2025-01-13 16:25:30|112943.7|112918.7|112939.7|112914.7|112943.7|112918.7|112938.5|112913.5|26
1736785540000|2025-01-13 16:25:40|112939.2|112914.2|112937.9|112912.9|112940|112915|112937.2|112912.2|19
1736785550000|2025-01-13 16:25:50|112938.7|112913.7|112930.5|112905.5|112939.9|112914.9|112929.2|112904.2|24
1736785560000|2025-01-13 16:26:00|112931.6|112906.6|112927.9|112902.9|112932.5|112907.5|112927.3|112902.3|28
1736785570000|2025-01-13 16:26:10|112927.4|112902.4|112930.3|112905.3|112930.3|112905.3|112927.4|112902.4|14
1736785580000|2025-01-13 16:26:20|112929.8|112904.8|112926.1|112901.1|112931.4|112906.4|112926|112901|20
1736785590000|2025-01-13 16:26:30|112926.6|112901.6|112931|112906|112933.1|112908.1|112925.8|112900.8|20
1736785600000|2025-01-13 16:26:40|112930.5|112905.5|112907|112882|112931.1|112906.1|112905.4|112880.4|38
1736785610000|2025-01-13 16:26:50|112905.9|112880.9|112911.2|112886.2|112912.8|112887.8|112902.3|112877.3|31
1736785620000|2025-01-13 16:27:00|112910.7|112885.7|112897.8|112872.8|112910.7|112885.7|112893.8|112868.8|37
1736785630000|2025-01-13 16:27:10|112897.5|112872.5|112898.5|112873.5|112900.2|112875.2|112897|112872|12
1736785640000|2025-01-13 16:27:20|112899|112874|112904.6|112879.6|112905.7|112880.7|112898.9|112873.9|23
1736785650000|2025-01-13 16:27:30|112904.1|112879.1|112901.5|112876.5|112905.3|112880.3|112900.9|112875.9|16
1736785660000|2025-01-13 16:27:40|112901|112876|112893.6|112868.6|112901.4|112876.4|112893.6|112868.6|10
1736785670000|2025-01-13 16:27:50|112894.2|112869.2|112894.1|112869.1|112895.3|112870.3|112894.1|112869.1|8
1736785680000|2025-01-13 16:28:00|112894.2|112869.2|112895.5|112870.5|112899.6|112874.6|112894.2|112869.2|19
1736785690000|2025-01-13 16:28:10|112895|112870|112895.1|112870.1|112895.4|112870.4|112893.1|112868.1|14
1736785700000|2025-01-13 16:28:20|112895|112870|112886.2|112861.2|112895.1|112870.1|112886.2|112861.2|10
1736785710000|2025-01-13 16:28:30|112885.4|112860.4|112884.1|112859.1|112888.1|112863.1|112883.5|112858.5|17
1736785720000|2025-01-13 16:28:40|112883.1|112858.1|112879.1|112854.1|112883.9|112858.9|112877.3|112852.3|15
1736785730000|2025-01-13 16:28:50|112878.5|112853.5|112868.7|112843.7|112878.5|112853.5|112866.3|112841.3|19
1736785740000|2025-01-13 16:29:00|112869.3|112844.3|112863.8|112838.8|112871.1|112846.1|112862.1|112837.1|25
1736785750000|2025-01-13 16:29:10|112864.4|112839.4|112865.7|112840.7|112867.1|112842.1|112863.6|112838.6|23
1736785760000|2025-01-13 16:29:20|112865|112840|112855|112830|112865|112840|112853.4|112828.4|16
1736785770000|2025-01-13 16:29:30|112855.7|112830.7|112854.5|112829.5|112857.2|112832.2|112853.5|112828.5|16
1736785780000|2025-01-13 16:29:40|112855.3|112830.3|112858.8|112833.8|112861.7|112836.7|112855.3|112830.3|5
1736785790000|2025-01-13 16:29:50|112858.2|112833.2|112846.3|112821.3|112859|112834|112846.3|112821.3|18
1736785800000|2025-01-13 16:30:00|112844.4|112819.4|112840.5|112815.5|112845.3|112820.3|112840.5|112815.5|6
1736785810000|2025-01-13 16:30:10|112839.9|112814.9|112835|112785|112844.5|112815.7|112834.8|112785|15
1736785820000|2025-01-13 16:30:20|112834.1|112784.1|112826.1|112776.1|112834.1|112784.1|112825.5|112775.5|16
1736785830000|2025-01-13 16:30:30|112825.6|112775.6|112821.1|112771.1|112826|112776|112820.6|112770.6|12
1736785840000|2025-01-13 16:30:40|112818.5|112768.5|112820.1|112770.1|112823.9|112773.9|112809.7|112759.7|27
1736785850000|2025-01-13 16:30:50|112820.9|112770.9|112828|112778|112829.2|112779.2|112820.9|112770.9|12
1736785860000|2025-01-13 16:31:00|112828.9|112778.9|112838.2|112788.2|112838.6|112788.6|112828.9|112778.9|21
1736785870000|2025-01-13 16:31:10|112837.6|112787.6|112835|112785|112838.4|112788.4|112834.3|112784.3|8
1736785880000|2025-01-13 16:31:20|112834.6|112784.6|112833.5|112783.5|112839.3|112789.3|112833.5|112783.5|15
1736785890000|2025-01-13 16:31:30|112833.9|112783.9|112831.2|112781.2|112833.9|112783.9|112826.3|112776.3|16
1736785900000|2025-01-13 16:31:40|112832.3|112782.3|112836.7|112786.7|112836.7|112786.7|112831.7|112781.7|10
1736785910000|2025-01-13 16:31:50|112837.1|112787.1|112835.3|112785.3|112837.1|112787.1|112831|112781|20
1736785920000|2025-01-13 16:32:00|112833.9|112783.9|112835.7|112785.7|112838.4|112788.4|112833.3|112783.3|10
1736785930000|2025-01-13 16:32:10|112835.2|112785.2|112835.8|112785.8|112836.5|112786.5|112834.6|112784.6|7
1736785940000|2025-01-13 16:32:20|112836.5|112786.5|112832.5|112782.5|112837.8|112787.8|112832.5|112782.5|9
1736785950000|2025-01-13 16:32:30|112831.8|112781.8|112829.3|112779.3|112831.8|112781.8|112826.9|112776.9|11
1736785960000|2025-01-13 16:32:40|112830.1|112780.1|112833.6|112783.6|112838.4|112788.4|112830.1|112780.1|13
1736785970000|2025-01-13 16:32:50|112834.3|112784.3|112834.7|112784.7|112835.3|112785.3|112830.5|112780.5|17
1736785980000|2025-01-13 16:33:00|112833.9|112783.9|112828.6|112778.6|112833.9|112783.9|112826.3|112776.3|12
1736785990000|2025-01-13 16:33:10|112827.7|112777.7|112827|112777|112827.7|112777.7|112822.1|112772.1|18
1736786000000|2025-01-13 16:33:20|112829|112779|112822.5|112772.5|112829|112779|112822.5|112772.5|14
1736786010000|2025-01-13 16:33:30|112821.4|112771.4|112798.9|112773.9|112821.4|112776.3|112798.4|112763.8|28
1736786020000|2025-01-13 16:33:40|112800.2|112775.2|112800.4|112775.4|112804.3|112779.3|112799.8|112774.8|18
1736786030000|2025-01-13 16:33:50|112799.2|112774.2|112797.4|112772.4|112799.8|112774.8|112794.9|112769.9|22
1736786040000|2025-01-13 16:34:00|112796.4|112771.4|112787.8|112762.8|112800.6|112775.6|112782.4|112757.4|26
1736786050000|2025-01-13 16:34:10|112788.2|112763.2|112798.5|112748.5|112798.9|112766.8|112788.2|112748.5|10
1736786060000|2025-01-13 16:34:20|112798.9|112748.9|112797.7|112747.7|112798.9|112748.9|112797|112747|6
1736786070000|2025-01-13 16:34:30|112796.8|112746.8|112793.6|112743.6|112796.8|112746.8|112791.9|112741.9|15
1736786080000|2025-01-13 16:34:40|112794.3|112744.3|112783.4|112758.4|112795.7|112760|112781.5|112744.3|17
1736786090000|2025-01-13 16:34:50|112782.8|112757.8|112781.8|112756.8|112783.1|112758.1|112781|112756|16
1736786100000|2025-01-13 16:35:00|112781|112756|112779.3|112754.3|112781.4|112756.4|112777.3|112752.3|23
1736786110000|2025-01-13 16:35:10|112781.2|112756.2|112775.5|112750.5|112785.4|112760.4|112775.5|112750.5|35
1736786120000|2025-01-13 16:35:20|112776|112751|112776.3|112751.3|112779.7|112754.7|112774.2|112749.2|19
1736786130000|2025-01-13 16:35:30|112775.4|112750.4|112770.8|112745.8|112775.9|112750.9|112770.8|112745.8|20
1736786140000|2025-01-13 16:35:40|112771.5|112746.5|112771.3|112746.3|112772.7|112747.7|112770.8|112745.8|22
1736786150000|2025-01-13 16:35:50|112771.8|112746.8|112787|112762|112787|112762|112770.1|112745.1|42
1736786160000|2025-01-13 16:36:00|112785.7|112760.7|112786.4|112761.4|112788|112763|112784.5|112759.5|16
1736786170000|2025-01-13 16:36:10|112785.9|112760.9|112797.4|112772.4|112797.8|112772.8|112785.9|112760.9|15
1736786180000|2025-01-13 16:36:20|112796.1|112771.1|112793.3|112768.3|112796.1|112771.1|112787.8|112762.8|17
1736786190000|2025-01-13 16:36:30|112792.6|112767.6|112793.3|112768.3|112797.5|112772.5|112791|112766|16
1736786200000|2025-01-13 16:36:40|112794.1|112769.1|112799.5|112774.5|112804.9|112779.9|112794.1|112769.1|19
1736786210000|2025-01-13 16:36:50|112800.1|112775.1|112817.8|112792.8|112818.3|112793.3|112800.1|112775.1|26
1736786220000|2025-01-13 16:37:00|112817.1|112792.1|112816.7|112791.7|112818.4|112793.4|112816.7|112791.7|15
1736786230000|2025-01-13 16:37:10|112817.4|112792.4|112820|112795|112825.1|112800.1|112815.3|112790.3|31
1736786240000|2025-01-13 16:37:20|112819.8|112794.8|112818.3|112793.3|112819.8|112794.8|112817.7|112792.7|6
1736786250000|2025-01-13 16:37:30|112817.4|112792.4|112813.6|112788.6|112817.4|112792.4|112812.9|112787.9|20
1736786260000|2025-01-13 16:37:40|112811.2|112786.2|112803.2|112778.2|112816.2|112791.2|112801.5|112776.5|25
1736786270000|2025-01-13 16:37:50|112803.9|112778.9|112810|112785|112810|112785|112803.6|112778.6|21
1736786280000|2025-01-13 16:38:00|112810.6|112785.6|112822.8|112797.8|112824.9|112799.9|112810.6|112785.6|28
1736786290000|2025-01-13 16:38:10|112823.1|112798.1|112820|112795|112824.2|112799.2|112820|112795|22
1736786300000|2025-01-13 16:38:20|112819.2|112794.2|112815.5|112790.5|112819.2|112794.2|112815.1|112790.1|10
1736786310000|2025-01-13 16:38:30|112816.3|112791.3|112823.2|112798.2|112825.2|112800.2|112816.3|112791.3|16
1736786320000|2025-01-13 16:38:40|112823.9|112798.9|112821.3|112796.3|112825.7|112800.7|112819.9|112794.9|11
1736786340000|2025-01-13 16:39:00|112820.8|112795.8|112823|112798|112827.6|112802.6|112819.3|112794.3|24
1736786350000|2025-01-13 16:39:10|112825.3|112800.3|112816.4|112791.4|112827.1|112802.1|112815.3|112790.3|21
1736786360000|2025-01-13 16:39:20|112815.1|112790.1|112819.2|112794.2|112819.2|112794.2|112809.5|112784.5|19
1736786370000|2025-01-13 16:39:30|112818.5|112793.5|112812.6|112787.6|112818.5|112793.5|112808|112783|20
1736786380000|2025-01-13 16:39:40|112812.1|112787.1|112799.5|112774.5|112813.3|112788.3|112796.1|112758|34
1736786390000|2025-01-13 16:39:50|112801.2|112776.2|112791.6|112766.6|112801.2|112776.2|112791|112766|26
1736786400000|2025-01-13 16:40:00|112790.9|112765.9|112786.5|112761.5|112791.5|112766.5|112783.7|112758.7|32
1736786410000|2025-01-13 16:40:10|112785.7|112760.7|112782.6|112757.6|112785.7|112760.7|112777.4|112752.4|10
1736786420000|2025-01-13 16:40:20|112781.4|112756.4|112781|112756|112784.3|112759.3|112779.3|112754.3|29
1736786430000|2025-01-13 16:40:30|112780.3|112755.3|112781.5|112756.5|112788.9|112763.9|112779.4|112754.4|32
1736786440000|2025-01-13 16:40:40|112781.7|112756.7|112782.6|112757.6|112785.3|112760.3|112779|112754|25
1736786450000|2025-01-13 16:40:50|112780.9|112755.9|112780|112755|112783.3|112758.3|112776.7|112751.7|26
1736786460000|2025-01-13 16:41:00|112779|112754|112775.2|112750.2|112779|112754|112774.3|112749.3|24
1736786470000|2025-01-13 16:41:10|112774.5|112749.5|112767.8|112742.8|112775.4|112750.4|112766.5|112741.5|30
1736786480000|2025-01-13 16:41:20|112767|112742|112779.9|112729.9|112784.5|112745.3|112767|112729.9|27
1736786490000|2025-01-13 16:41:30|112780.6|112730.6|112778.6|112728.6|112781.8|112731.8|112778.6|112728.6|24
1736786500000|2025-01-13 16:41:40|112779.5|112729.5|112781.4|112731.4|112783.1|112733.1|112777.6|112727.6|17
1736786510000|2025-01-13 16:41:50|112780.5|112730.5|112781.4|112731.4|112783.4|112733.4|112776.6|112726.6|17
1736786520000|2025-01-13 16:42:00|112783.4|112733.4|112787.6|112737.6|112790.2|112753.2|112773.2|112726.5|21
1736786530000|2025-01-13 16:42:10|112788.8|112738.8|112782.3|112732.3|112789.1|112739.1|112779.7|112729.7|30
1736786540000|2025-01-13 16:42:20|112781.4|112731.4|112779.9|112729.9|112784.9|112734.9|112779.3|112729.3|26
1736786550000|2025-01-13 16:42:30|112780.2|112730.2|112786.3|112736.3|112787.2|112737.2|112779|112729|33
1736786560000|2025-01-13 16:42:40|112786.9|112736.9|112784.6|112734.6|112788|112738|112782.4|112732.4|20
1736786570000|2025-01-13 16:42:50|112783.6|112733.6|112783.7|112733.7|112784.5|112734.5|112783.5|112733.5|7
1736786580000|2025-01-13 16:43:00|112784.1|112734.1|112781.5|112731.5|112784.1|112734.1|112780.6|112730.6|16
1736786590000|2025-01-13 16:43:10|112782|112732|112783.2|112733.2|112784.6|112734.6|112781.5|112731.5|26
1736786600000|2025-01-13 16:43:20|112783.8|112733.8|112770.6|112745.6|112788.3|112750.7|112770.6|112733.8|15
1736786610000|2025-01-13 16:43:30|112769.9|112744.9|112766.5|112741.5|112770.8|112745.8|112766.5|112741.5|18
1736786620000|2025-01-13 16:43:40|112766.8|112741.8|112767.9|112742.9|112768|112743|112765.7|112740.7|10
1736786630000|2025-01-13 16:43:50|112767|112742|112756.5|112731.5|112768.2|112742.8|112751.4|112712.5|33
1736786640000|2025-01-13 16:44:00|112758.2|112733.2|112755.4|112730.4|112770|112735.7|112751.5|112716.6|26
1736786650000|2025-01-13 16:44:10|112753.5|112728.5|112765|112740|112767|112742|112753.5|112728.5|43
1736786660000|2025-01-13 16:44:20|112762.5|112737.5|112759.4|112734.4|112766|112741|112758.5|112733.5|27
1736786670000|2025-01-13 16:44:30|112758.9|112733.9|112765.6|112715.6|112769.4|112734.5|112752.2|112712.3|33
1736786680000|2025-01-13 16:44:40|112764.8|112714.8|112761.1|112711.1|112765.9|112726.4|112748.8|112711.1|26
1736786690000|2025-01-13 16:44:50|112750.7|112725.7|112768.1|112718.1|112768.1|112729.8|112750.7|112712.5|16
1736786700000|2025-01-13 16:45:00|112765.4|112715.4|112757.2|112732.2|112765.4|112734.2|112751|112712.8|26
1736786710000|2025-01-13 16:45:10|112755.4|112730.4|112754.7|112729.7|112759.9|112734.9|112754.7|112729.7|23
1736786720000|2025-01-13 16:45:20|112756.6|112731.6|112759.5|112734.5|112760.3|112735.3|112754.7|112729.7|17
1736786730000|2025-01-13 16:45:30|112761.2|112736.2|112755.4|112730.4|112761.2|112736.2|112755.4|112730.4|19
1736786740000|2025-01-13 16:45:40|112756.4|112731.4|112765.7|112740.7|112767|112742|112756.4|112731.4|23
1736786750000|2025-01-13 16:45:50|112765.3|112740.3|112773.5|112748.5|112773.5|112748.5|112765.3|112740.3|15
1736786760000|2025-01-13 16:46:00|112774.1|112749.1|112756.2|112731.2|112774.1|112749.1|112755.9|112730.9|21
1736786770000|2025-01-13 16:46:10|112758.6|112733.6|112756|112731|112758.6|112733.6|112751.4|112726.4|20
1736786780000|2025-01-13 16:46:20|112756.5|112731.5|112758.4|112733.4|112762.5|112737.5|112750.5|112725.5|28
1736786790000|2025-01-13 16:46:30|112757.8|112732.8|112751.9|112726.9|112759.2|112734.2|112751.9|112726.9|19
1736786800000|2025-01-13 16:46:40|112751.3|112726.3|112756|112731|112756.2|112731.2|112749.4|112724.4|35
1736786810000|2025-01-13 16:46:50|112754.9|112729.9|112752.9|112727.9|112754.9|112729.9|112751.5|112726.5|13
1736786820000|2025-01-13 16:47:00|112754.7|112729.7|112752.8|112727.8|112761.9|112736.9|112748.9|112723.9|38
1736786830000|2025-01-13 16:47:10|112753|112728|112751.8|112726.8|112755.7|112730.7|112750|112725|11
1736786840000|2025-01-13 16:47:20|112753.7|112728.7|112758|112733|112760.2|112735.2|112752.4|112727.4|25
1736786850000|2025-01-13 16:47:30|112751.4|112726.4|112756.6|112731.6|112756.6|112731.6|112749.4|112724.4|29
1736786860000|2025-01-13 16:47:40|112755.8|112730.8|112765.5|112740.5|112766.2|112741.2|112753.5|112728.5|17
1736786870000|2025-01-13 16:47:50|112766.8|112741.8|112784.2|112759.2|112784.5|112759.5|112766.8|112741.8|38
1736786880000|2025-01-13 16:48:00|112784.8|112759.8|112776.3|112751.3|112785.3|112760.3|112775.6|112750.6|35
1736786890000|2025-01-13 16:48:10|112776.6|112751.6|112776.4|112751.4|112778.4|112753.4|112776.3|112751.3|10
1736786900000|2025-01-13 16:48:20|112777|112752|112778.5|112753.5|112781.9|112756.9|112775.2|112750.2|21
1736786910000|2025-01-13 16:48:30|112779.5|112754.5|112780.6|112755.6|112782.1|112757.1|112779|112754|8
1736786920000|2025-01-13 16:48:40|112782.1|112757.1|112780.7|112755.7|112782.3|112757.3|112780.6|112755.6|5
1736786930000|2025-01-13 16:48:50|112780.3|112755.3|112788.5|112763.5|112792.5|112767.5|112780.3|112755.3|36
1736786940000|2025-01-13 16:49:00|112790.1|112765.1|112789.7|112764.7|112793.4|112768.4|112789.1|112764.1|35
1736786950000|2025-01-13 16:49:10|112790.6|112765.6|112790.9|112765.9|112793|112768|112787.3|112762.3|17
1736786960000|2025-01-13 16:49:20|112791.3|112766.3|112791|112766|112796.3|112771.3|112789.5|112764.5|35
1736786970000|2025-01-13 16:49:30|112791.5|112766.5|112788.3|112763.3|112796.7|112771.7|112788.3|112763.3|30
1736786980000|2025-01-13 16:49:40|112790.5|112765.5|112787.2|112762.2|112790.5|112765.5|112785.8|112760.8|12
1736786990000|2025-01-13 16:49:50|112786.7|112761.7|112786.5|112761.5|112786.8|112761.8|112781.9|112756.9|14
1736787000000|2025-01-13 16:50:00|112785.6|112760.6|112782.9|112757.9|112788.5|112763.5|112780.1|112755.1|23
1736787010000|2025-01-13 16:50:10|112785.3|112760.3|112782.2|112757.2|112785.3|112760.3|112780.4|112755.4|23
1736787020000|2025-01-13 16:50:20|112781.5|112756.5|112782.8|112757.8|112782.8|112757.8|112779|112754|5
1736787030000|2025-01-13 16:50:30|112783.7|112758.7|112787.4|112762.4|112788.2|112763.2|112783.7|112758.7|13
1736787040000|2025-01-13 16:50:40|112787.3|112762.3|112790.3|112765.3|112790.4|112765.4|112787|112762|11
1736787050000|2025-01-13 16:50:50|112791.1|112766.1|112786.6|112761.6|112791.1|112766.1|112785.4|112760.4|4
1736787060000|2025-01-13 16:51:00|112786.1|112761.1|112791.1|112766.1|112792.3|112767.3|112781.3|112756.3|24
1736787070000|2025-01-13 16:51:10|112790.1|112765.1|112782|112757|112790.1|112765.1|112781.2|112756.2|15
1736787080000|2025-01-13 16:51:20|112781.5|112756.5|112777.9|112752.9|112781.7|112756.7|112777.9|112752.9|9
1736787090000|2025-01-13 16:51:30|112778.3|112753.3|112783.9|112758.9|112783.9|112758.9|112775.9|112750.9|21
1736787100000|2025-01-13 16:51:40|112784.2|112759.2|112783.1|112758.1|112784.3|112759.3|112782.5|112757.5|14
1736787110000|2025-01-13 16:51:50|112782.4|112757.4|112782.5|112757.5|112783.4|112758.4|112781.1|112756.1|7
1736787120000|2025-01-13 16:52:00|112780.4|112755.4|112775.1|112750.1|112780.4|112755.4|112772.6|112747.6|28
1736787130000|2025-01-13 16:52:10|112775.7|112750.7|112774.4|112749.4|112776|112751|112773.7|112748.7|9
1736787140000|2025-01-13 16:52:20|112773.1|112748.1|112763.9|112738.9|112776.4|112751.4|112762.8|112737.8|32
1736787150000|2025-01-13 16:52:30|112766.5|112741.5|112760.2|112735.2|112766.7|112741.7|112760.2|112735.2|27
1736787160000|2025-01-13 16:52:40|112761.2|112736.2|112780.1|112755.1|112783|112758|112761.2|112736.2|31
1736787170000|2025-01-13 16:52:50|112779.7|112754.7|112787.5|112762.5|112792.6|112767.6|112777.3|112752.3|34
1736787180000|2025-01-13 16:53:00|112786.8|112761.8|112801.2|112776.2|112803.3|112778.3|112786.8|112761.8|34
1736787190000|2025-01-13 16:53:10|112804.2|112779.2|112806.7|112781.7|112806.7|112781.7|112803.7|112778.7|18
1736787200000|2025-01-13 16:53:20|112807.3|112782.3|112809.6|112784.6|112816.8|112791.8|112805.9|112780.9|28
1736787210000|2025-01-13 16:53:30|112810.2|112785.2|112812.8|112787.8|112812.8|112787.8|112806.2|112781.2|12
1736787220000|2025-01-13 16:53:40|112807.4|112782.4|112817.6|112792.6|112817.6|112792.6|112807.4|112782.4|28
1736787230000|2025-01-13 16:53:50|112819|112794|112807.2|112782.2|112820.6|112795.6|112805.7|112780.7|33
1736787240000|2025-01-13 16:54:00|112807.6|112782.6|112812.6|112787.6|112813.4|112788.4|112805.1|112780.1|29
1736787250000|2025-01-13 16:54:10|112812|112787|112820|112795|112821.7|112796.7|112812|112787|20
1736787260000|2025-01-13 16:54:20|112819.1|112794.1|112815.1|112790.1|112821.2|112796.2|112815.1|112790.1|17
1736787270000|2025-01-13 16:54:30|112817.4|112792.4|112818.2|112793.2|112818.2|112793.2|112809.1|112784.1|21
1736787280000|2025-01-13 16:54:40|112818.5|112793.5|112810.9|112785.9|112819.8|112794.8|112810.4|112785.4|18
1736787290000|2025-01-13 16:54:50|112811.5|112786.5|112811.7|112786.7|112813.3|112788.3|112806.5|112781.5|32
1736787300000|2025-01-13 16:55:00|112812|112787|112792.3|112767.3|112812|112787|112791.3|112766.3|39
1736787310000|2025-01-13 16:55:10|112792.4|112767.4|112782.2|112757.2|112796.9|112771.9|112782.2|112757.2|25
1736787320000|2025-01-13 16:55:20|112782.7|112757.7|112783|112758|112790.1|112765.1|112781.2|112756.2|36
1736787330000|2025-01-13 16:55:30|112781.9|112756.9|112766.1|112741.1|112781.9|112756.9|112762.9|112737.9|42
1736787340000|2025-01-13 16:55:40|112766.7|112741.7|112766.2|112741.2|112767.2|112742.2|112763.1|112738.1|27
1736787350000|2025-01-13 16:55:50|112765.6|112740.6|112789.1|112764.1|112789.2|112764.2|112765.6|112740.6|25
1736787360000|2025-01-13 16:56:00|112789.2|112764.2|112787.4|112762.4|112789.7|112764.7|112784.9|112759.9|21
1736787370000|2025-01-13 16:56:10|112786.5|112761.5|112793.7|112768.7|112795.7|112770.7|112786.5|112761.5|27
1736787380000|2025-01-13 16:56:20|112794.3|112769.3|112791.8|112766.8|112797.4|112772.4|112784.1|112759.1|27
1736787390000|2025-01-13 16:56:30|112791.1|112766.1|112778.1|112753.1|112791.1|112766.1|112772.2|112747.2|17
1736787400000|2025-01-13 16:56:40|112774.2|112749.2|112777.5|112752.5|112777.5|112752.5|112773|112748|15
1736787410000|2025-01-13 16:56:50|112778.5|112753.5|112777.9|112752.9|112779.9|112754.9|112777.1|112752.1|17
1736787420000|2025-01-13 16:57:00|112776.8|112751.8|112774.2|112749.2|112777.9|112752.9|112770.7|112745.7|25
1736787430000|2025-01-13 16:57:10|112774.6|112749.6|112773.2|112748.2|112774.9|112749.9|112768.3|112743.3|32
1736787440000|2025-01-13 16:57:20|112772.6|112747.6|112784.8|112759.8|112784.8|112759.8|112771|112746|21
1736787450000|2025-01-13 16:57:30|112786|112761|112783.4|112758.4|112786|112761|112783.4|112758.4|11
1736787460000|2025-01-13 16:57:40|112783.8|112758.8|112788|112763|112788|112763|112781.7|112756.7|22
1736787470000|2025-01-13 16:57:50|112788.6|112763.6|112792.6|112767.6|112792.6|112767.6|112784.4|112759.4|16
1736787480000|2025-01-13 16:58:00|112792.9|112767.9|112792.4|112767.4|112795.2|112770.2|112790.4|112765.4|16
1736787490000|2025-01-13 16:58:10|112792.8|112767.8|112803.6|112778.6|112805.9|112780.9|112792.8|112767.8|28
1736787500000|2025-01-13 16:58:20|112803|112778|112804.3|112779.3|112807.4|112782.4|112801.7|112776.7|27
1736787510000|2025-01-13 16:58:30|112803.4|112778.4|112810.7|112785.7|112812.1|112787.1|112801.3|112776.3|33
1736787520000|2025-01-13 16:58:40|112811.3|112786.3|112827.5|112802.5|112827.5|112802.5|112810.7|112785.7|33
1736787530000|2025-01-13 16:58:50|112824.1|112799.1|112823.3|112798.3|112825.6|112800.6|112816.4|112791.4|30
1736787540000|2025-01-13 16:59:00|112824.3|112799.3|112826.9|112801.9|112827.2|112802.2|112823.1|112798.1|24
1736787550000|2025-01-13 16:59:10|112826.4|112801.4|112834.2|112809.2|112837.7|112812.7|112826.4|112801.4|17
1736787560000|2025-01-13 16:59:20|112835|112810|112842.7|112817.7|112844.3|112819.3|112830.8|112805.8|31
1736787570000|2025-01-13 16:59:30|112841.3|112816.3|112852.9|112827.9|112857.1|112832.1|112841.3|112816.3|21
1736787580000|2025-01-13 16:59:40|112853.8|112828.8|112863.2|112838.2|112863.2|112838.2|112853.8|112828.8|35
1736787590000|2025-01-13 16:59:50|112876.1|112826.1|112877.4|112827.4|112880.5|112830.5|112875.7|112825.7|21
1736787600000|2025-01-13 17:00:00|112878.5|112828.5|112886.5|112836.5|112893.4|112843.4|112874.1|112824.1|34
1736787610000|2025-01-13 17:00:10|112886.9|112836.9|112890.6|112840.6|112890.6|112840.6|112881.9|112831.9|24
1736787620000|2025-01-13 17:00:20|112892.5|112842.5|112891.6|112841.6|112893.6|112843.6|112891.3|112841.3|11
1736787630000|2025-01-13 17:00:30|112891.3|112841.3|112892.2|112842.2|112892.2|112842.2|112890.6|112840.6|6
1736787640000|2025-01-13 17:00:40|112896|112846|112897.6|112847.6|112899.4|112849.4|112896|112846|8
1736787650000|2025-01-13 17:00:50|112899.8|112849.8|112899.5|112849.5|112899.8|112849.8|112891.3|112841.3|17
1736787660000|2025-01-13 17:01:00|112896.6|112846.6|112901.9|112851.9|112901.9|112851.9|112896.6|112846.6|13
1736787670000|2025-01-13 17:01:10|112900.7|112850.7|112901|112851|112901.8|112851.8|112899.5|112849.5|11
1736787680000|2025-01-13 17:01:20|112899.7|112849.7|112893.7|112843.7|112899.7|112849.7|112891.8|112841.8|7
1736787690000|2025-01-13 17:01:30|112891.5|112841.5|112891.9|112841.9|112892.1|112842.1|112889.2|112839.2|16
1736787700000|2025-01-13 17:01:40|112894|112844|112891.2|112841.2|112894|112844|112891.2|112841.2|9
1736787710000|2025-01-13 17:01:50|112890.4|112840.4|112875.9|112825.9|112892.3|112842.3|112875.9|112825.9|18
1736787720000|2025-01-13 17:02:00|112873.3|112823.3|112894.7|112844.7|112895.5|112845.5|112873.1|112823.1|19
1736787730000|2025-01-13 17:02:10|112893.7|112843.7|112868.3|112818.3|112893.7|112843.7|112868.3|112818.3|41
1736787740000|2025-01-13 17:02:20|112868.8|112818.8|112862.9|112812.9|112869|112819|112862.9|112812.9|32
1736787750000|2025-01-13 17:02:30|112864.3|112814.3|112867.2|112817.2|112871.7|112821.7|112862|112812|25
1736787760000|2025-01-13 17:02:40|112866.2|112816.2|112872.3|112822.3|112874.3|112824.3|112860.2|112810.2|21
1736787770000|2025-01-13 17:02:50|112871.8|112821.8|112865.2|112815.2|112871.8|112821.8|112863.7|112813.7|19
1736787780000|2025-01-13 17:03:00|112865.7|112815.7|112867.8|112817.8|112872.9|112822.9|112864.9|112814.9|20
1736787790000|2025-01-13 17:03:10|112866.7|112816.7|112865.1|112815.1|112867.9|112817.9|112862.8|112812.8|26
1736787800000|2025-01-13 17:03:20|112864.6|112814.6|112868.8|112818.8|112869.4|112819.4|112864.6|112814.6|15
1736787810000|2025-01-13 17:03:30|112867.2|112817.2|112862.7|112812.7|112867.7|112817.7|112862.1|112812.1|20
1736787820000|2025-01-13 17:03:40|112861.6|112811.6|112866|112816|112867.5|112817.5|112861.6|112811.6|16
1736787830000|2025-01-13 17:03:50|112866.8|112816.8|112863|112813|112868.1|112818.1|112860.4|112810.4|21
1736787840000|2025-01-13 17:04:00|112863.3|112813.3|112857.4|112807.4|112864.4|112814.4|112856.4|112806.4|14
1736787850000|2025-01-13 17:04:10|112856.7|112806.7|112850.9|112800.9|112856.7|112806.7|112849.7|112799.7|24
1736787860000|2025-01-13 17:04:20|112852.8|112802.8|112853.9|112803.9|112855.4|112805.4|112849.5|112799.5|21
1736787870000|2025-01-13 17:04:30|112853.5|112803.5|112859.9|112809.9|112859.9|112809.9|112853.5|112803.5|23
1736787880000|2025-01-13 17:04:40|112858.8|112808.8|112862.2|112812.2|112863.7|112813.7|112857.1|112807.1|18
1736787890000|2025-01-13 17:04:50|112861.3|112811.3|112860.8|112810.8|112861.3|112811.3|112855.6|112805.6|12
1736787900000|2025-01-13 17:05:00|112861.6|112811.6|112851.1|112801.1|112861.6|112811.6|112851.1|112801.1|32
1736787910000|2025-01-13 17:05:10|112851.6|112801.6|112861.5|112811.5|112865.7|112815.7|112851.6|112801.6|11
1736787920000|2025-01-13 17:05:20|112862.1|112812.1|112858.7|112808.7|112862.1|112812.1|112853.5|112803.5|20
1736787930000|2025-01-13 17:05:30|112857.1|112807.1|112864.2|112814.2|112864.2|112814.2|112857.1|112807.1|13
1736787940000|2025-01-13 17:05:40|112865.4|112815.4|112869.2|112819.2|112870.8|112820.8|112864|112814|18
1736787950000|2025-01-13 17:05:50|112871.4|112821.4|112863.7|112813.7|112871.4|112821.4|112861.8|112811.8|20
1736787960000|2025-01-13 17:06:00|112863.1|112813.1|112859.2|112809.2|112863.1|112813.1|112854.9|112804.9|24
1736787970000|2025-01-13 17:06:10|112858.3|112808.3|112857.2|112807.2|112860.1|112810.1|112847.7|112797.7|27
1736787980000|2025-01-13 17:06:20|112858.8|112808.8|112859.2|112809.2|112859.6|112809.6|112853.9|112803.9|21
1736787990000|2025-01-13 17:06:30|112858.1|112808.1|112864.8|112814.8|112865.1|112815.1|112858.1|112808.1|13
1736788000000|2025-01-13 17:06:40|112866.4|112816.4|112870.4|112820.4|112872.1|112822.1|112863.9|112813.9|21
1736788010000|2025-01-13 17:06:50|112869.9|112819.9|112870.2|112820.2|112878|112828|112869.9|112819.9|27
1736788020000|2025-01-13 17:07:00|112871.7|112821.7|112875.5|112825.5|112877.8|112827.8|112868.4|112818.4|29
1736788030000|2025-01-13 17:07:10|112874.7|112824.7|112852.8|112802.8|112876.2|112826.2|112849.5|112799.5|29
1736788040000|2025-01-13 17:07:20|112853.3|112803.3|112848.9|112798.9|112853.5|112817.5|112834.9|112798.5|34
1736788050000|2025-01-13 17:07:30|112849.1|112799.1|112850.3|112800.3|112853.6|112816.7|112840.7|112798.1|25
1736788060000|2025-01-13 17:07:40|112851.5|112801.5|112860.9|112810.9|112862.3|112812.3|112851.5|112801.5|24
1736788070000|2025-01-13 17:07:50|112859.6|112809.6|112862.1|112812.1|112862.6|112819.1|112839.5|112809.6|25
1736788080000|2025-01-13 17:08:00|112851.5|112826.5|112860|112810|112866.1|112826.5|112848.1|112810|18
1736788090000|2025-01-13 17:08:10|112860.5|112810.5|112861.5|112811.5|112861.5|112811.5|112857.1|112807.1|12
1736788100000|2025-01-13 17:08:20|112860|112810|112854.4|112804.4|112861.5|112819.6|112843.2|112800.3|31
1736788110000|2025-01-13 17:08:30|112855.1|112805.1|112861.7|112811.7|112861.7|112811.7|112853.1|112803.1|24
1736788120000|2025-01-13 17:08:40|112860.8|112810.8|112858.3|112808.3|112861.6|112824.1|112843|112805.7|31
1736788130000|2025-01-13 17:08:50|112859.6|112809.6|112855.9|112805.9|112859.6|112818|112838.4|112804.1|30
1736788140000|2025-01-13 17:09:00|112856|112806|112845.9|112795.9|112856|112806|112845.2|112795.2|24
1736788150000|2025-01-13 17:09:10|112845.2|112795.2|112848.3|112798.3|112850.6|112800.6|112844.3|112794.3|29
1736788160000|2025-01-13 17:09:20|112847.5|112797.5|112845.3|112795.3|112848.6|112798.6|112845|112795|13
1736788170000|2025-01-13 17:09:30|112846|112796|112834.2|112784.2|112846|112796|112828.5|112778.5|35
1736788180000|2025-01-13 17:09:40|112833.4|112783.4|112837.5|112787.5|112840.6|112790.6|112833.4|112783.4|17
1736788190000|2025-01-13 17:09:50|112836.9|112786.9|112837|112812|112842.8|112812.8|112828.8|112786.9|21
1736788200000|2025-01-13 17:10:00|112836.2|112811.2|112847.4|112797.4|112847.9|112813.5|112826.9|112792.7|17
1736788210000|2025-01-13 17:10:10|112848.3|112798.3|112852.4|112802.4|112852.4|112802.4|112839.4|112789.4|37
1736788220000|2025-01-13 17:10:20|112851.5|112801.5|112850.2|112800.2|112853.7|112819|112840.3|112799.4|14
1736788230000|2025-01-13 17:10:30|112849.4|112799.4|112833.8|112808.8|112849.4|112809.6|112831.7|112794.4|16
1736788240000|2025-01-13 17:10:40|112832.9|112807.9|112833.7|112808.7|112834.3|112809.3|112829.6|112804.6|28
1736788250000|2025-01-13 17:10:50|112834.4|112809.4|112839.3|112814.3|112849.5|112816|112832.7|112794.9|22
1736788260000|2025-01-13 17:11:00|112834.1|112809.1|112850|112800|112855.6|112819.3|112834.1|112795.9|36
1736788270000|2025-01-13 17:11:10|112850.8|112800.8|112849|112799|112855.3|112805.3|112846.4|112796.4|20
1736788280000|2025-01-13 17:11:20|112847.9|112797.9|112848.6|112823.6|112853.5|112826.7|112844.5|112797.9|37
1736788290000|2025-01-13 17:11:30|112847.6|112822.6|112857|112807|112860.3|112825.2|112843.1|112805.1|23
1736788300000|2025-01-13 17:11:40|112858.2|112808.2|112872.8|112822.8|112873|112823|112858.2|112808.2|20
1736788310000|2025-01-13 17:11:50|112872.5|112822.5|112871.7|112821.7|112872.5|112822.5|112869.9|112819.9|6
1736788320000|2025-01-13 17:12:00|112871.6|112821.6|112878.5|112828.5|112878.5|112828.5|112871.6|112821.6|9
1736788330000|2025-01-13 17:12:10|112879|112829|112876.2|112826.2|112879|112829|112873.4|112823.4|13
1736788340000|2025-01-13 17:12:20|112875.3|112825.3|112859.9|112809.9|112876.8|112826.8|112859.9|112809.9|17
1736788350000|2025-01-13 17:12:30|112860.5|112810.5|112862.7|112812.7|112866.6|112816.6|112856.5|112806.5|26
1736788360000|2025-01-13 17:12:40|112861.9|112811.9|112861.6|112811.6|112862.4|112812.4|112860.8|112810.8|10
1736788370000|2025-01-13 17:12:50|112860.9|112810.9|112862.8|112812.8|112862.8|112826.6|112843.5|112800.1|22
1736788380000|2025-01-13 17:13:00|112863|112813|112851.1|112801.1|112863|112813|112847.2|112797.2|19
1736788390000|2025-01-13 17:13:10|112850.2|112800.2|112846.4|112821.4|112856.3|112822|112845.1|112799.1|21
1736788400000|2025-01-13 17:13:20|112847.1|112822.1|112845.6|112820.6|112852.4|112827.4|112845.5|112820.5|13
1736788410000|2025-01-13 17:13:30|112844.5|112819.5|112841|112816|112844.5|112819.5|112834.2|112809.2|22
1736788420000|2025-01-13 17:13:40|112842.8|112817.8|112847.9|112822.9|112850.8|112825.8|112842.8|112817.8|14
1736788430000|2025-01-13 17:13:50|112848.7|112823.7|112850.5|112825.5|112854|112829|112847.3|112822.3|12
1736788440000|2025-01-13 17:14:00|112850.1|112825.1|112843.4|112818.4|112857.3|112825.5|112842.3|112805.7|28
1736788450000|2025-01-13 17:14:10|112844.6|112819.6|112839.7|112814.7|112846.1|112821.1|112839.7|112814.7|18
1736788460000|2025-01-13 17:14:20|112839|112814|112840.9|112815.9|112840.9|112815.9|112839|112814|8
1736788470000|2025-01-13 17:14:30|112841.8|112816.8|112842.6|112817.6|112842.6|112817.6|112841.8|112816.8|2
1736788480000|2025-01-13 17:14:40|112847.5|112822.5|112855.3|112805.3|112856.4|112831.4|112840.7|112802.6|16
1736788490000|2025-01-13 17:14:50|112856|112806|112854.7|112804.7|112856|112806|112852.6|112802.6|15
1736788500000|2025-01-13 17:15:00|112853.9|112803.9|112851.6|112801.6|112853.9|112803.9|112847.4|112797.4|20
1736788510000|2025-01-13 17:15:10|112850.3|112800.3|112843.3|112793.3|112850.3|112800.3|112843.3|112793.3|12
1736788520000|2025-01-13 17:15:20|112842.2|112792.2|112848.4|112798.4|112849.6|112808.7|112829.1|112792.2|31
1736788530000|2025-01-13 17:15:30|112849.1|112799.1|112840.6|112790.6|112849.1|112799.1|112838.6|112788.6|12
1736788540000|2025-01-13 17:15:40|112841.4|112791.4|112825.7|112800.7|112842|112801.3|112825.7|112787.8|13
1736788550000|2025-01-13 17:15:50|112825.4|112800.4|112830.3|112805.3|112830.3|112805.3|112825.4|112800.4|11
1736788560000|2025-01-13 17:16:00|112831.2|112806.2|112831.5|112806.5|112837.4|112812.4|112829|112804|20
1736788570000|2025-01-13 17:16:10|112832.3|112807.3|112828.6|112778.6|112834.5|112809.5|112820.1|112777.2|27
1736788580000|2025-01-13 17:16:20|112828.1|112778.1|112811|112786|112829.4|112786.9|112807.7|112769.9|18
1736788590000|2025-01-13 17:16:30|112810.3|112785.3|112804.6|112779.6|112811|112786|112803|112778|19
1736788600000|2025-01-13 17:16:40|112803.3|112778.3|112795.8|112770.8|112803.7|112778.7|112794.5|112769.5|14
1736788610000|2025-01-13 17:16:50|112804.9|112754.9|112797.8|112772.8|112812.7|112774.1|112794.3|112754.9|22
1736788620000|2025-01-13 17:17:00|112797.2|112772.2|112799.1|112774.1|112799.1|112774.1|112792.2|112767.2|26
1736788630000|2025-01-13 17:17:10|112798.6|112773.6|112811.6|112786.6|112823.4|112788.6|112798.6|112768.2|25
1736788640000|2025-01-13 17:17:20|112810.8|112785.8|112808|112783|112811|112786|112807.3|112782.3|20
1736788650000|2025-01-13 17:17:30|112807.3|112782.3|112819.6|112769.6|112819.6|112783|112807.3|112769.6|6
1736788660000|2025-01-13 17:17:40|112816.8|112766.8|112811.2|112761.2|112816.8|112766.8|112811.2|112761.2|22
1736788670000|2025-01-13 17:17:50|112810.7|112760.7|112810.5|112760.5|112811|112761|112810.5|112760.5|3
1736788680000|2025-01-13 17:18:00|112810.4|112760.4|112814.2|112764.2|112815.9|112765.9|112810.4|112760.4|19
1736788690000|2025-01-13 17:18:10|112813.7|112763.7|112811.8|112761.8|112814.4|112764.4|112811|112761|7
1736788700000|2025-01-13 17:18:20|112813.2|112763.2|112816.7|112766.7|112819.6|112769.6|112811|112761|19
1736788710000|2025-01-13 17:18:30|112816.1|112766.1|112811.8|112761.8|112816.1|112766.1|112811.8|112761.8|7
1736788720000|2025-01-13 17:18:40|112813.6|112763.6|112815.8|112765.8|112817.9|112767.9|112813.6|112763.6|12
1736788730000|2025-01-13 17:18:50|112816.3|112766.3|112815.5|112765.5|112816.3|112766.3|112814.9|112764.9|10
1736788740000|2025-01-13 17:19:00|112814.9|112764.9|112810.4|112760.4|112814.9|112764.9|112808.9|112758.9|10
1736788750000|2025-01-13 17:19:10|112811.2|112761.2|112815.8|112765.8|112817.3|112767.3|112811.2|112761.2|15
1736788760000|2025-01-13 17:19:20|112816.7|112766.7|112816.7|112766.7|112818.3|112768.3|112812.3|112762.3|21
1736788770000|2025-01-13 17:19:30|112817.3|112767.3|112810.8|112760.8|112818.2|112768.2|112810.8|112760.8|18
1736788780000|2025-01-13 17:19:40|112810.2|112760.2|112817.2|112767.2|112817.2|112767.2|112806.9|112756.9|20
1736788790000|2025-01-13 17:19:50|112818.2|112768.2|112815|112765|112818.2|112768.2|112813.2|112763.2|23
1736788800000|2025-01-13 17:20:00|112815.6|112765.6|112828.6|112778.6|112828.6|112778.6|112815.6|112765.6|21
1736788810000|2025-01-13 17:20:10|112827.7|112777.7|112829.4|112779.4|112831.2|112781.2|112827.7|112777.7|8
1736788820000|2025-01-13 17:20:20|112828.8|112778.8|112823.5|112773.5|112829.4|112779.4|112822.9|112772.9|11
1736788830000|2025-01-13 17:20:30|112822.9|112772.9|112812.5|112762.5|112822.9|112772.9|112810.5|112760.5|17
1736788840000|2025-01-13 17:20:40|112814.2|112764.2|112814.8|112764.8|112816.3|112766.3|112814.2|112764.2|12
1736788850000|2025-01-13 17:20:50|112814.7|112764.7|112814.5|112764.5|112816.2|112766.2|112814.5|112764.5|3
1736788860000|2025-01-13 17:21:00|112813.2|112763.2|112820.6|112770.6|112826|112776|112813.2|112763.2|21
1736788870000|2025-01-13 17:21:10|112819.3|112769.3|112826.2|112776.2|112826.2|112776.2|112819.3|112769.3|9
1736788880000|2025-01-13 17:21:20|112827.4|112777.4|112832|112782|112833.8|112783.8|112827.4|112777.4|19
1736788890000|2025-01-13 17:21:30|112830.6|112780.6|112829.7|112779.7|112830.6|112780.6|112829|112779|11
1736788900000|2025-01-13 17:21:40|112829.1|112779.1|112834.6|112784.6|112834.6|112784.6|112827.5|112777.5|14
1736788910000|2025-01-13 17:21:50|112830.3|112780.3|112838.8|112788.8|112838.8|112788.8|112830.1|112780.1|14
1736788920000|2025-01-13 17:22:00|112835.3|112785.3|112823.9|112773.9|112838.8|112788.8|112823.3|112773.3|23
1736788930000|2025-01-13 17:22:10|112822.8|112772.8|112817|112767|112823.3|112773.3|112814.8|112764.8|30
1736788940000|2025-01-13 17:22:20|112817.4|112767.4|112815.1|112765.1|112818.2|112768.2|112814.1|112764.1|12
1736788950000|2025-01-13 17:22:30|112816.3|112766.3|112829.1|112779.1|112829.1|112779.1|112816.3|112766.3|9
1736788960000|2025-01-13 17:22:40|112826.2|112776.2|112825.5|112775.5|112826.2|112776.2|112823.5|112773.5|21
1736788970000|2025-01-13 17:22:50|112825.3|112775.3|112825.6|112775.6|112825.9|112775.9|112825.3|112775.3|6
1736788980000|2025-01-13 17:23:00|112826.1|112776.1|112823|112773|112826.1|112776.1|112820.3|112770.3|17
1736788990000|2025-01-13 17:23:10|112822.8|112772.8|112822.8|112772.8|112822.8|112772.8|112822.8|112772.8|1
1736789000000|2025-01-13 17:23:20|112824|112774|112832|112782|112832.3|112782.3|112818.8|112768.8|20
1736789010000|2025-01-13 17:23:30|112833.4|112783.4|112833.3|112783.3|112834.7|112784.7|112832.8|112782.8|10
1736789020000|2025-01-13 17:23:40|112833.5|112783.5|112842.1|112792.1|112843|112793|112832.4|112782.4|11
1736789030000|2025-01-13 17:23:50|112843.8|112793.8|112832.7|112782.7|112843.8|112793.8|112832.7|112782.7|20
1736789040000|2025-01-13 17:24:00|112831.5|112781.5|112814|112764|112831.5|112781.5|112813.9|112763.9|19
1736789050000|2025-01-13 17:24:10|112814.2|112764.2|112813.4|112763.4|112817|112767|112812.6|112762.6|6
1736789060000|2025-01-13 17:24:20|112814.6|112764.6|112817.7|112767.7|112818|112768|112814.6|112764.6|8
1736789070000|2025-01-13 17:24:30|112816.8|112766.8|112819.6|112769.6|112820.4|112770.4|112816.8|112766.8|11
1736789080000|2025-01-13 17:24:40|112820.5|112770.5|112824.3|112774.3|112827.3|112777.3|112819.4|112769.4|12
1736789090000|2025-01-13 17:24:50|112825|112775|112825.9|112775.9|112825.9|112775.9|112824.3|112774.3|5
1736789100000|2025-01-13 17:25:00|112826.6|112776.6|112819.1|112769.1|112831|112781|112819.1|112769.1|16
1736789110000|2025-01-13 17:25:10|112818.5|112768.5|112824.4|112774.4|112828.2|112778.2|112818.5|112768.5|24
1736789120000|2025-01-13 17:25:20|112824.1|112774.1|112824.6|112774.6|112826.6|112776.6|112823.4|112773.4|12
1736789130000|2025-01-13 17:25:30|112825.3|112775.3|112822.4|112772.4|112826.5|112776.5|112821.5|112771.5|18
1736789140000|2025-01-13 17:25:40|112822.9|112772.9|112821.5|112771.5|112826.8|112776.8|112820.6|112770.6|20
1736789150000|2025-01-13 17:25:50|112820.8|112770.8|112825.5|112775.5|112828.9|112778.9|112820.6|112770.6|19
1736789160000|2025-01-13 17:26:00|112826.9|112776.9|112829.1|112779.1|112831.7|112781.7|112825|112775|11
1736789170000|2025-01-13 17:26:10|112827.1|112777.1|112825|112775|112830.1|112780.1|112825|112775|9
1736789180000|2025-01-13 17:26:20|112824.2|112774.2|112826.1|112776.1|112827.5|112777.5|112823.4|112773.4|8
1736789190000|2025-01-13 17:26:30|112826|112776|112825.3|112775.3|112826.1|112776.1|112825.3|112775.3|5
1736789200000|2025-01-13 17:26:40|112824.8|112774.8|112826.8|112776.8|112831|112795|112819.3|112774.4|12
1736789210000|2025-01-13 17:26:50|112826.2|112776.2|112828.8|112778.8|112833.6|112783.6|112821.2|112771.2|18
1736789220000|2025-01-13 17:27:00|112827.7|112777.7|112834.2|112784.2|112834.8|112784.8|112826.7|112776.7|21
1736789230000|2025-01-13 17:27:10|112829.9|112779.9|112823.3|112773.3|112829.9|112779.9|112821.5|112771.5|25
1736789240000|2025-01-13 17:27:20|112823.2|112773.2|112819.4|112769.4|112823.2|112773.2|112818.8|112768.8|8
1736789250000|2025-01-13 17:27:30|112816.2|112766.2|112820.2|112770.2|112822.1|112772.1|112816.2|112766.2|14
1736789260000|2025-01-13 17:27:40|112821|112771|112822.4|112772.4|112824|112774|112819.5|112769.5|11
1736789270000|2025-01-13 17:27:50|112821.7|112771.7|112817|112767|112822.7|112772.7|112817|112767|7
1736789280000|2025-01-13 17:28:00|112816.6|112766.6|112813.4|112763.4|112818.4|112768.4|112810.2|112760.2|18
1736789290000|2025-01-13 17:28:10|112812.7|112762.7|112810.8|112760.8|112814.5|112764.5|112810.4|112760.4|14
1736789300000|2025-01-13 17:28:20|112811.1|112761.1|112813.8|112763.8|112815.5|112765.5|112808.8|112758.8|12
1736789310000|2025-01-13 17:28:30|112815.3|112765.3|112809.3|112759.3|112821.4|112771.4|112808|112758|27
1736789320000|2025-01-13 17:28:40|112808.1|112758.1|112812.1|112762.1|112815.9|112765.9|112808.1|112758.1|11
1736789330000|2025-01-13 17:28:50|112812.9|112762.9|112814.9|112764.9|112818.2|112768.2|112812.8|112762.8|21
1736789340000|2025-01-13 17:29:00|112813.8|112763.8|112819.9|112794.9|112843.4|112807.4|112812.9|112762.9|28
1736789350000|2025-01-13 17:29:10|112829|112779|112833.4|112783.4|112845.7|112795.7|112824.9|112774.9|38
1736789360000|2025-01-13 17:29:20|112833.3|112783.3|112826.4|112776.4|112835.4|112785.4|112826.4|112776.4|15
1736789370000|2025-01-13 17:29:30|112826.5|112776.5|112823.9|112773.9|112829.3|112779.3|112823.9|112773.9|16
1736789380000|2025-01-13 17:29:40|112823|112773|112824.5|112774.5|112824.6|112774.6|112821.5|112771.5|14
1736789390000|2025-01-13 17:29:50|112825.8|112775.8|112824.6|112774.6|112825.8|112775.8|112823.7|112773.7|11
1736789400000|2025-01-13 17:30:00|112823.8|112773.8|112839.7|112789.7|112840.7|112790.7|112823.8|112773.8|26
1736789410000|2025-01-13 17:30:10|112837.9|112787.9|112867.3|112817.3|112870.5|112834|112835.2|112785.7|41
1736789420000|2025-01-13 17:30:20|112867.9|112817.9|112894|112844|112894|112844|112857.1|112813.5|34
1736789430000|2025-01-13 17:30:30|112893.1|112843.1|112872.7|112822.7|112893.9|112843.9|112870.9|112820.9|30
1736789440000|2025-01-13 17:30:40|112877.5|112827.5|112864.2|112814.2|112879.6|112829.6|112864.2|112814.2|18
1736789450000|2025-01-13 17:30:50|112865.6|112815.6|112868.9|112818.9|112868.9|112818.9|112863.9|112813.9|14
1736789460000|2025-01-13 17:31:00|112868.4|112818.4|112860.5|112810.5|112868.4|112818.4|112856.7|112806.7|28
1736789470000|2025-01-13 17:31:10|112858.8|112808.8|112854.3|112804.3|112859.7|112809.7|112854.1|112804.1|34
1736789480000|2025-01-13 17:31:20|112851.2|112801.2|112851.2|112801.2|112861.9|112811.9|112844.4|112794.4|40
1736789490000|2025-01-13 17:31:30|112850.5|112800.5|112849|112799|112852.3|112802.3|112845.8|112795.8|22
1736789500000|2025-01-13 17:31:40|112849.8|112799.8|112841|112816|112854.2|112816|112839.1|112795.7|31
1736789510000|2025-01-13 17:31:50|112840.4|112815.4|112838.2|112813.2|112841.1|112816.1|112833.8|112808.8|20
1736789520000|2025-01-13 17:32:00|112839|112814|112836.3|112811.3|112839|112814|112829.5|112804.5|27
1736789530000|2025-01-13 17:32:10|112837|112812|112836.9|112811.9|112837.9|112812.9|112835.2|112810.2|26
1736789540000|2025-01-13 17:32:20|112837.7|112812.7|112832.2|112807.2|112837.7|112812.7|112832.2|112807.2|36
1736789550000|2025-01-13 17:32:30|112831.5|112806.5|112825|112800|112831.7|112806.7|112825|112800|19
1736789560000|2025-01-13 17:32:40|112824.2|112799.2|112831.9|112781.9|112835.3|112800.4|112818.6|112781.3|18
1736789570000|2025-01-13 17:32:50|112832.4|112782.4|112828.3|112778.3|112832.4|112782.4|112827.4|112777.4|8
1736789580000|2025-01-13 17:33:00|112829|112779|112830.8|112780.8|112830.8|112780.8|112822.9|112772.9|17
1736789590000|2025-01-13 17:33:10|112830.4|112780.4|112812.4|112787.4|112830.8|112788.1|112812.4|112773.4|14
1736789600000|2025-01-13 17:33:20|112813.2|112788.2|112817.1|112792.1|112817.1|112792.1|112812.3|112787.3|16
1736789610000|2025-01-13 17:33:30|112817.6|112792.6|112811|112786|112818.5|112793.5|112811|112786|18
1736789620000|2025-01-13 17:33:40|112810.6|112785.6|112812.5|112787.5|112812.5|112787.5|112807.8|112782.8|12
1736789630000|2025-01-13 17:33:50|112815.9|112790.9|112830.7|112780.7|112831.4|112794.2|112815|112780.7|12
1736789640000|2025-01-13 17:34:00|112830.1|112780.1|112830.7|112780.7|112832.7|112782.7|112824.9|112774.9|16
1736789650000|2025-01-13 17:34:10|112829.9|112779.9|112830.1|112780.1|112831.6|112781.6|112825.5|112775.5|16
1736789660000|2025-01-13 17:34:20|112831.5|112781.5|112829.5|112779.5|112835.7|112785.7|112828.3|112778.3|10
1736789670000|2025-01-13 17:34:30|112828.9|112778.9|112819.5|112794.5|112828.9|112795.6|112818|112773.6|32
1736789680000|2025-01-13 17:34:40|112816.7|112791.7|112804.3|112779.3|112816.7|112791.7|112804.3|112779.3|18
1736789690000|2025-01-13 17:34:50|112803.6|112778.6|112832.4|112782.4|112832.4|112796.5|112803.6|112776.9|20
1736789700000|2025-01-13 17:35:00|112833|112783|112834.7|112784.7|112838|112788|112833|112783|21
1736789710000|2025-01-13 17:35:10|112833.3|112783.3|112843.4|112793.4|112844.7|112794.7|112832.7|112782.7|25
1736789720000|2025-01-13 17:35:20|112847.7|112797.7|112834.6|112784.6|112848.9|112805.1|112822.4|112784.6|21
1736789730000|2025-01-13 17:35:30|112833.7|112783.7|112830.8|112780.8|112834.4|112784.4|112827.8|112777.8|21
1736789740000|2025-01-13 17:35:40|112831.6|112781.6|112834.3|112784.3|112840.3|112790.3|112831.6|112781.6|15
1736789750000|2025-01-13 17:35:50|112835.3|112785.3|112828.5|112778.5|112835.6|112785.6|112826.6|112776.6|25
1736789760000|2025-01-13 17:36:00|112830|112780|112835.4|112785.4|112838.5|112788.5|112830|112780|20
1736789770000|2025-01-13 17:36:10|112836.1|112786.1|112824.4|112799.4|112844.4|112804.8|112824.4|112785.5|25
1736789780000|2025-01-13 17:36:20|112825.3|112800.3|112823.4|112798.4|112827.4|112802.4|112821.7|112796.7|9
1736789790000|2025-01-13 17:36:30|112822.5|112797.5|112821.9|112796.9|112823.6|112798.6|112821.8|112796.8|9
1736789800000|2025-01-13 17:36:40|112825.7|112800.7|112831.1|112781.1|112833|112802.5|112816.5|112779|25
1736789810000|2025-01-13 17:36:50|112832.3|112782.3|112830.1|112780.1|112833.2|112802.1|112816.5|112778.4|25
1736789820000|2025-01-13 17:37:00|112831.8|112781.8|112824.6|112774.6|112835.4|112785.4|112824.6|112774.6|21
1736789830000|2025-01-13 17:37:10|112824.7|112774.7|112816.2|112791.2|112828.6|112793.2|112816.2|112773.2|19
1736789840000|2025-01-13 17:37:20|112828.7|112778.7|112828.4|112778.4|112832.3|112782.3|112828.4|112778.4|15
1736789850000|2025-01-13 17:37:30|112828.8|112778.8|112826.3|112801.3|112839.8|112801.3|112824.8|112778.8|25
1736789860000|2025-01-13 17:37:40|112824.3|112799.3|112835.5|112785.5|112836.2|112799.3|112822.9|112783.7|10
1736789870000|2025-01-13 17:37:50|112834.7|112784.7|112839.2|112814.2|112843.7|112814.2|112830.1|112780.1|24
1736789880000|2025-01-13 17:38:00|112840.1|112815.1|112847.3|112822.3|112849.1|112824.1|112840.1|112815.1|31
1736789890000|2025-01-13 17:38:10|112848.1|112823.1|112834.1|112809.1|112852.4|112824.5|112832.7|112801.6|32
1736789900000|2025-01-13 17:38:20|112835.5|112810.5|112830.7|112805.7|112836.2|112811.2|112829.9|112804.9|28
1736789910000|2025-01-13 17:38:30|112831.5|112806.5|112831.4|112806.4|112836.9|112811.9|112831.1|112806.1|27
1736789920000|2025-01-13 17:38:40|112832.9|112807.9|112836.5|112811.5|112837.7|112812.7|112829.9|112804.9|25
1736789930000|2025-01-13 17:38:50|112837.6|112812.6|112838.2|112813.2|112839.9|112814.9|112836.9|112811.9|26
1736789940000|2025-01-13 17:39:00|112837.5|112812.5|112836.4|112811.4|112837.5|112812.5|112830.4|112805.4|14
1736789950000|2025-01-13 17:39:10|112835.9|112810.9|112825.2|112800.2|112835.9|112810.9|112823.5|112798.5|21
1736789960000|2025-01-13 17:39:20|112824.4|112799.4|112817.6|112792.6|112824.4|112799.4|112814.8|112789.8|25
1736789970000|2025-01-13 17:39:30|112837|112787|112831.3|112781.3|112837|112787|112830.3|112780.3|15
1736789980000|2025-01-13 17:39:40|112831.8|112781.8|112828.1|112778.1|112832.4|112782.4|112827.3|112777.3|11
1736789990000|2025-01-13 17:39:50|112827.6|112777.6|112827.5|112777.5|112829.2|112779.2|112826.9|112776.9|5
1736790000000|2025-01-13 17:40:00|112828|112778|112829.5|112804.5|112844.4|112805.7|112827.6|112777.6|20
1736790010000|2025-01-13 17:40:10|112830.7|112805.7|112833.1|112808.1|112834.3|112809.3|112830.1|112805.1|28
1736790020000|2025-01-13 17:40:20|112832.3|112807.3|112834.1|112809.1|112835.8|112810.8|112826.8|112801.8|27
1736790030000|2025-01-13 17:40:30|112833.7|112808.7|112833.2|112808.2|112835.8|112810.8|112832.9|112807.9|16
1736790040000|2025-01-13 17:40:40|112832.4|112807.4|112831.5|112806.5|112832.5|112807.5|112830.1|112805.1|21
1736790050000|2025-01-13 17:40:50|112833.5|112808.5|112838.6|112813.6|112839.8|112814.8|112830.6|112805.6|24
1736790060000|2025-01-13 17:41:00|112839.4|112814.4|112837.4|112812.4|112839.4|112814.4|112837.4|112812.4|8
1736790070000|2025-01-13 17:41:10|112838.5|112813.5|112838.7|112813.7|112838.9|112813.9|112837.2|112812.2|6
1736790080000|2025-01-13 17:41:20|112838|112813|112834.2|112809.2|112843.7|112813.7|112832.4|112792.6|14
1736790090000|2025-01-13 17:41:30|112834.8|112809.8|112834.5|112784.5|112841.7|112816.7|112830.6|112783.7|34
1736790100000|2025-01-13 17:41:40|112835.7|112785.7|112827.2|112802.2|112839.7|112807.3|112826.8|112785.7|25
1736790110000|2025-01-13 17:41:50|112826.7|112801.7|112818.6|112793.6|112827.1|112802.1|112818.6|112793.6|11
1736790120000|2025-01-13 17:42:00|112830.7|112780.7|112827|112777|112830.7|112780.7|112826.6|112776.6|11
1736790130000|2025-01-13 17:42:10|112826.2|112776.2|112810.1|112785.1|112826.2|112788.3|112810.1|112771.1|21
1736790140000|2025-01-13 17:42:20|112809.5|112784.5|112807.9|112782.9|112809.9|112784.9|112807.3|112782.3|15
1736790150000|2025-01-13 17:42:30|112807.3|112782.3|112818|112793|112819.4|112794.4|112806.3|112781.3|19
1736790160000|2025-01-13 17:42:40|112817.3|112792.3|112820.6|112795.6|112820.6|112795.6|112814.3|112789.3|13
1736790170000|2025-01-13 17:42:50|112818.5|112793.5|112826.5|112801.5|112828.6|112803.6|112818.5|112793.5|19
1736790180000|2025-01-13 17:43:00|112828.3|112803.3|112830.3|112805.3|112832.3|112807.3|112826.1|112801.1|22
1736790190000|2025-01-13 17:43:10|112830.9|112805.9|112829.7|112804.7|112833.3|112808.3|112827.2|112802.2|10
1736790200000|2025-01-13 17:43:20|112830.3|112805.3|112834|112809|112834|112809|112824.9|112799.9|24
1736790210000|2025-01-13 17:43:30|112833.2|112808.2|112835.6|112810.6|112840.4|112815.4|112832.7|112807.7|14
1736790220000|2025-01-13 17:43:40|112836.4|112811.4|112839.1|112814.1|112844.9|112819.9|112836.4|112811.4|17
1736790230000|2025-01-13 17:43:50|112838.8|112813.8|112834.4|112809.4|112838.8|112813.8|112832.8|112807.8|14
1736790240000|2025-01-13 17:44:00|112834.9|112809.9|112832.4|112807.4|112839.5|112814.5|112832.4|112807.4|20
1736790250000|2025-01-13 17:44:10|112831.6|112806.6|112829.7|112804.7|112831.6|112806.6|112827.3|112802.3|12
1736790260000|2025-01-13 17:44:20|112829.3|112804.3|112832.2|112807.2|112836.5|112811.5|112829.3|112804.3|20
1736790270000|2025-01-13 17:44:30|112831.6|112806.6|112828|112803|112831.6|112806.6|112827.5|112802.5|15
1736790280000|2025-01-13 17:44:40|112827.3|112802.3|112829.6|112804.6|112830.4|112805.4|112827.3|112802.3|15
1736790290000|2025-01-13 17:44:50|112830.4|112805.4|112826.1|112801.1|112830.4|112805.4|112825.5|112800.5|11
1736790300000|2025-01-13 17:45:00|112826.8|112801.8|112825.9|112800.9|112828.1|112803.1|112824.9|112799.9|13
1736790310000|2025-01-13 17:45:10|112826.6|112801.6|112828|112803|112840.2|112805.8|112824.1|112786.5|33
1736790320000|2025-01-13 17:45:20|112826.3|112801.3|112839.6|112789.6|112840.7|112801.3|112822.5|112782.3|26
1736790330000|2025-01-13 17:45:30|112838.9|112788.9|112846.3|112821.3|112848.8|112821.3|112833.4|112784.1|30
1736790340000|2025-01-13 17:45:40|112847.3|112822.3|112840.3|112815.3|112847.3|112822.3|112836.8|112811.8|20
1736790350000|2025-01-13 17:45:50|112841.1|112816.1|112845.2|112820.2|112845.8|112820.8|112841.1|112816.1|10
1736790360000|2025-01-13 17:46:00|112845.8|112820.8|112846|112821|112846|112821|112845.8|112820.8|2
1736790370000|2025-01-13 17:46:10|112847.2|112822.2|112849.5|112824.5|112850.8|112825.8|112846.4|112821.4|17
1736790380000|2025-01-13 17:46:20|112850.2|112825.2|112848.6|112823.6|112850.6|112825.6|112848.5|112823.5|8
1736790390000|2025-01-13 17:46:30|112849.1|112824.1|112833.9|112808.9|112850.5|112825.5|112833.9|112808.9|20
1736790400000|2025-01-13 17:46:40|112833.4|112808.4|112829.1|112804.1|112833.4|112808.4|112825.6|112800.6|19
1736790410000|2025-01-13 17:46:50|112829.8|112804.8|112824.9|112799.9|112829.8|112804.8|112824.9|112799.9|11
1736790420000|2025-01-13 17:47:00|112825.7|112800.7|112831.6|112806.6|112833.5|112808.5|112825.7|112800.7|19
1736790430000|2025-01-13 17:47:10|112830.9|112805.9|112827.3|112802.3|112831.6|112806.6|112825.2|112800.2|17
1736790440000|2025-01-13 17:47:20|112828.2|112803.2|112827.5|112802.5|112828.2|112803.2|112826.2|112801.2|12
1736790450000|2025-01-13 17:47:30|112826.7|112801.7|112827.6|112802.6|112830.7|112805.7|112823.1|112798.1|22
1736790460000|2025-01-13 17:47:40|112826.8|112801.8|112834.7|112809.7|112839.1|112814.1|112826.8|112801.8|21
1736790470000|2025-01-13 17:47:50|112836|112811|112828.7|112803.7|112836|112811|112827.9|112802.9|11
1736790480000|2025-01-13 17:48:00|112827.9|112802.9|112826.4|112801.4|112827.9|112802.9|112824.5|112799.5|9
1736790490000|2025-01-13 17:48:10|112828.7|112803.7|112827.2|112802.2|112828.7|112803.7|112826.4|112801.4|7
1736790500000|2025-01-13 17:48:20|112827.1|112802.1|112834.1|112809.1|112835.1|112810.1|112827.1|112802.1|7
1736790510000|2025-01-13 17:48:30|112835|112810|112825.4|112800.4|112837.1|112811.5|112825.2|112785.3|20
1736790520000|2025-01-13 17:48:40|112826.3|112801.3|112825.1|112800.1|112828.6|112803.6|112825.1|112800.1|17
1736790530000|2025-01-13 17:48:50|112828.6|112803.6|112829|112804|112830|112805|112825.2|112800.2|27
1736790540000|2025-01-13 17:49:00|112829.9|112804.9|112832.7|112807.7|112834.1|112809.1|112828.9|112803.9|26
1736790550000|2025-01-13 17:49:10|112831.4|112806.4|112837.8|112812.8|112837.8|112812.8|112828.6|112803.6|20
1736790560000|2025-01-13 17:49:20|112838.9|112813.9|112844|112819|112847.6|112822.6|112838.9|112813.9|18
1736790570000|2025-01-13 17:49:30|112844.9|112819.9|112845.3|112820.3|112847.3|112822.3|112844.9|112819.9|7
1736790580000|2025-01-13 17:49:40|112845.1|112820.1|112848.7|112823.7|112848.7|112823.7|112844.1|112819.1|9
1736790590000|2025-01-13 17:49:50|112849.4|112824.4|112849.3|112824.3|112853.9|112828.9|112849.3|112824.3|7
1736790600000|2025-01-13 17:50:00|112849.8|112824.8|112864.4|112839.4|112864.4|112839.4|112849.8|112824.8|16
1736790610000|2025-01-13 17:50:10|112864.8|112839.8|112852.8|112827.8|112867.3|112842.3|112851.7|112826.7|13
1736790620000|2025-01-13 17:50:20|112853.3|112828.3|112854.3|112829.3|112858.3|112833.3|112851.3|112826.3|19
1736790630000|2025-01-13 17:50:30|112853|112828|112854|112829|112854.4|112829.4|112852|112827|18
1736790640000|2025-01-13 17:50:40|112853.4|112828.4|112850.4|112825.4|112855.2|112830.2|112850|112825|15
1736790650000|2025-01-13 17:50:50|112849.9|112824.9|112845|112820|112849.9|112824.9|112840.1|112815.1|21
1736790660000|2025-01-13 17:51:00|112844.3|112819.3|112844.3|112819.3|112846.7|112821.7|112840.9|112815.9|21
1736790670000|2025-01-13 17:51:10|112842.7|112817.7|112846.2|112796.2|112846.4|112819.5|112836.8|112795.5|14
1736790680000|2025-01-13 17:51:20|112845.3|112795.3|112847.4|112797.4|112847.4|112797.4|112843.2|112793.2|9
1736790690000|2025-01-13 17:51:30|112846.9|112796.9|112825.8|112800.8|112846.9|112802.1|112825.8|112786.6|15
1736790700000|2025-01-13 17:51:40|112826.8|112801.8|112828.1|112803.1|112828.6|112803.6|112826.8|112801.8|4
1736790710000|2025-01-13 17:51:50|112828|112803|112818.5|112793.5|112828|112803|112818.5|112793.5|11
1736790720000|2025-01-13 17:52:00|112817.7|112792.7|112814.7|112789.7|112817.7|112792.7|112814.4|112789.4|10
1736790730000|2025-01-13 17:52:10|112814|112789|112814.1|112789.1|112815.7|112790.7|112814|112789|5
1736790740000|2025-01-13 17:52:20|112814.8|112789.8|112817.1|112792.1|112817.1|112792.1|112814.8|112789.8|5
1736790750000|2025-01-13 17:52:30|112817.4|112792.4|112815.5|112790.5|112817.4|112792.4|112814.7|112789.7|5
1736790770000|2025-01-13 17:52:50|112815.6|112790.6|112813|112788|112815.6|112790.6|112812.3|112787.3|8
1736790780000|2025-01-13 17:53:00|112812.4|112787.4|112805.1|112780.1|112814.8|112789.8|112805.1|112780.1|13
1736790790000|2025-01-13 17:53:10|112805.9|112780.9|112820.5|112795.5|112837.8|112802.2|112805.9|112779|36
1736790800000|2025-01-13 17:53:20|112819.8|112794.8|112833.8|112783.8|112839.7|112795.5|112818.8|112782.8|21
1736790810000|2025-01-13 17:53:30|112833.1|112783.1|112834.6|112784.6|112835.6|112785.6|112828.8|112778.8|11
1736790820000|2025-01-13 17:53:40|112833.8|112783.8|112806.6|112781.6|112833.8|112786.4|112804.5|112775.4|27
1736790830000|2025-01-13 17:53:50|112807.2|112782.2|112806.7|112781.7|112808.3|112783.3|112804.8|112779.8|17
1736790840000|2025-01-13 17:54:00|112806|112781|112808|112783|112809.4|112784.4|112805.3|112780.3|17
1736790850000|2025-01-13 17:54:10|112806.9|112781.9|112809.7|112784.7|112816.9|112791.9|112806.9|112781.9|19
1736790860000|2025-01-13 17:54:20|112808.9|112783.9|112810.9|112785.9|112810.9|112785.9|112806.5|112781.5|22
1736790870000|2025-01-13 17:54:30|112811.7|112786.7|112813.5|112788.5|112818.1|112793.1|112811.7|112786.7|29
1736790880000|2025-01-13 17:54:40|112812.6|112787.6|112803.9|112778.9|112814.3|112789.3|112803.9|112778.9|22
1736790890000|2025-01-13 17:54:50|112806.7|112781.7|112801.5|112776.5|112808.1|112783.1|112801.5|112776.5|16
1736790900000|2025-01-13 17:55:00|112800.7|112775.7|112805.6|112780.6|112805.6|112780.6|112800.7|112775.7|10
1736790910000|2025-01-13 17:55:10|112806.5|112781.5|112813.7|112788.7|112816.1|112791.1|112806.5|112781.5|19
1736790920000|2025-01-13 17:55:20|112811.5|112786.5|112809.7|112784.7|112815.9|112790.9|112809.7|112784.7|18
1736790930000|2025-01-13 17:55:30|112808.6|112783.6|112810.3|112785.3|112811.1|112786.1|112807.3|112782.3|10
1736790940000|2025-01-13 17:55:40|112809.5|112784.5|112811.8|112786.8|112813.3|112788.3|112809.5|112784.5|10
1736790950000|2025-01-13 17:55:50|112811.5|112786.5|112809.7|112784.7|112811.5|112786.5|112808.1|112783.1|6
1736790960000|2025-01-13 17:56:00|112814|112789|112813|112788|112815.7|112790.7|112811.4|112786.4|25
1736790970000|2025-01-13 17:56:10|112813.5|112788.5|112810.4|112785.4|112814.4|112789.4|112808.9|112783.9|23
1736790980000|2025-01-13 17:56:20|112810|112785|112810.1|112785.1|112810.6|112785.6|112808.2|112783.2|17
1736790990000|2025-01-13 17:56:30|112809.1|112784.1|112810.6|112785.6|112813.9|112788.9|112806|112781|13
1736791000000|2025-01-13 17:56:40|112809.8|112784.8|112806.7|112781.7|112809.8|112784.8|112804|112779|10
1736791010000|2025-01-13 17:56:50|112805.8|112780.8|112800.5|112775.5|112806.8|112781.8|112798|112773|14
1736791020000|2025-01-13 17:57:00|112800.9|112775.9|112800.4|112775.4|112803.1|112778.1|112800|112775|14
1736791030000|2025-01-13 17:57:10|112801.9|112776.9|112794.8|112769.8|112801.9|112776.9|112794.8|112769.8|11
1736791040000|2025-01-13 17:57:20|112795.6|112770.6|112796.5|112771.5|112802|112777|112794.8|112769.8|17
1736791050000|2025-01-13 17:57:30|112796|112771|112786.6|112761.6|112796|112771|112786.6|112761.6|7
1736791060000|2025-01-13 17:57:40|112787.4|112762.4|112791.3|112766.3|112792.5|112767.5|112787.4|112762.4|23
1736791070000|2025-01-13 17:57:50|112790.8|112765.8|112801.5|112776.5|112803.3|112778.3|112790.2|112765.2|32
1736791080000|2025-01-13 17:58:00|112800.9|112775.9|112800.7|112775.7|112803.3|112778.3|112800.7|112775.7|13
1736791090000|2025-01-13 17:58:10|112800.6|112775.6|112800|112775|112801.4|112776.4|112799.4|112774.4|20
1736791100000|2025-01-13 17:58:20|112799.1|112774.1|112791.9|112766.9|112799.1|112774.1|112791.4|112766.4|11
1736791110000|2025-01-13 17:58:30|112789.7|112764.7|112793.5|112768.5|112794.3|112769.3|112789.1|112764.1|17
1736791120000|2025-01-13 17:58:40|112792.6|112767.6|112792.3|112767.3|112794.6|112769.6|112786.6|112761.6|21
1736791130000|2025-01-13 17:58:50|112791.2|112766.2|112793.6|112768.6|112796.1|112771.1|112788.9|112763.9|26
1736791140000|2025-01-13 17:59:00|112793|112768|112791.4|112766.4|112793.5|112768.5|112788.4|112763.4|18
1736791150000|2025-01-13 17:59:10|112792.5|112767.5|112796.4|112771.4|112797.6|112772.6|112788.5|112763.5|26
1736791160000|2025-01-13 17:59:20|112795.5|112770.5|112792.1|112767.1|112796.3|112771.3|112790.3|112765.3|16
1736791170000|2025-01-13 17:59:30|112792.4|112767.4|112790.6|112765.6|112792.9|112767.9|112789.7|112764.7|10
1736791180000|2025-01-13 17:59:40|112795.6|112770.6|112796|112771|112798|112773|112794.5|112769.5|21
1736791190000|2025-01-13 17:59:50|112795.5|112770.5|112795.9|112770.9|112798.1|112773.1|112795|112770|19
1736791200000|2025-01-13 18:00:00|112795|112770|112794|112769|112801.2|112776.2|112792.9|112767.9|28
1736791210000|2025-01-13 18:00:10|112793.1|112768.1|112785.5|112760.5|112802.2|112768.1|112785.5|112748.7|19
1736791220000|2025-01-13 18:00:20|112781.7|112756.7|112778.1|112753.1|112782.7|112757.7|112778.1|112753.1|12
1736791230000|2025-01-13 18:00:30|112776.4|112751.4|112782.8|112757.8|112782.9|112757.9|112776.4|112751.4|8
1736791240000|2025-01-13 18:00:40|112783.3|112758.3|112780|112755|112785.1|112760.1|112776.1|112751.1|19
1736791250000|2025-01-13 18:00:50|112779.2|112754.2|112792.5|112742.5|112793.1|112756.4|112776.7|112742.5|22
1736791260000|2025-01-13 18:01:00|112793.6|112743.6|112800.5|112750.5|112800.5|112750.5|112792.4|112742.4|25
1736791270000|2025-01-13 18:01:10|112800.2|112750.2|112797.9|112747.9|112800.5|112750.5|112795.5|112745.5|25
1736791280000|2025-01-13 18:01:20|112798.7|112748.7|112798.6|112748.6|112798.7|112748.7|112797.6|112747.6|17
1736791290000|2025-01-13 18:01:30|112798.5|112748.5|112801.9|112751.9|112803|112753|112792.6|112742.6|22
1736791300000|2025-01-13 18:01:40|112802.4|112752.4|112812.3|112762.3|112812.3|112762.3|112795.4|112745.4|34
1736791310000|2025-01-13 18:01:50|112813.2|112763.2|112819.9|112769.9|112819.9|112769.9|112813.2|112763.2|13
1736791320000|2025-01-13 18:02:00|112820.8|112770.8|112822.7|112772.7|112826|112776|112820.5|112770.5|12
1736791330000|2025-01-13 18:02:10|112822.5|112772.5|112824.5|112774.5|112828.3|112778.3|112819|112769|19
1736791340000|2025-01-13 18:02:20|112826|112776|112805.1|112755.1|112826|112776|112804.3|112754.3|18
1736791350000|2025-01-13 18:02:30|112805.3|112755.3|112807.2|112757.2|112807.2|112757.2|112804.4|112754.4|6
1736791360000|2025-01-13 18:02:40|112807.9|112757.9|112818.4|112768.4|112836.9|112786.9|112807.9|112757.9|30
1736791370000|2025-01-13 18:02:50|112819.2|112769.2|112817.5|112767.5|112819.4|112769.4|112817|112767|8
1736791380000|2025-01-13 18:03:00|112836.7|112786.7|112824.1|112774.1|112840.3|112790.3|112824.1|112774.1|34
1736791390000|2025-01-13 18:03:10|112825.6|112775.6|112834.5|112784.5|112834.5|112784.5|112825.6|112775.6|21
1736791400000|2025-01-13 18:03:20|112835.3|112785.3|112839|112789|112839|112789|112833.4|112783.4|14
1736791410000|2025-01-13 18:03:30|112836.6|112786.6|112831.1|112781.1|112837.1|112787.1|112830|112780|14
1736791420000|2025-01-13 18:03:40|112833|112783|112826|112776|112833|112783|112825.3|112775.3|35
1736791430000|2025-01-13 18:03:50|112826.7|112776.7|112826.7|112776.7|112828.8|112778.8|112825|112775|19
1736791440000|2025-01-13 18:04:00|112827.2|112777.2|112815.5|112765.5|112828.6|112778.6|112815.5|112765.5|19
1736791450000|2025-01-13 18:04:10|112815.9|112765.9|112810.4|112760.4|112815.9|112765.9|112807|112757|21
1736791460000|2025-01-13 18:04:20|112810|112760|112822|112772|112822|112772|112810|112760|12
1736791470000|2025-01-13 18:04:30|112822.9|112772.9|112828|112778|112830.7|112780.7|112822.9|112772.9|25
1736791480000|2025-01-13 18:04:40|112828.4|112778.4|112829.4|112779.4|112830.5|112780.5|112827|112777|14
1736791490000|2025-01-13 18:04:50|112830.1|112780.1|112832.1|112782.1|112832.1|112782.1|112827.9|112777.9|22
1736791500000|2025-01-13 18:05:00|112833|112783|112840.3|112790.3|112840.3|112790.3|112833|112783|12
1736791510000|2025-01-13 18:05:10|112840.6|112790.6|112839.2|112789.2|112840.6|112790.6|112836.7|112786.7|6
1736791520000|2025-01-13 18:05:20|112838.4|112788.4|112840.4|112790.4|112841.3|112791.3|112835.4|112785.4|18
1736791530000|2025-01-13 18:05:30|112839.2|112789.2|112838.5|112788.5|112840.4|112790.4|112835.4|112785.4|20
1736791540000|2025-01-13 18:05:40|112836.1|112786.1|112838.5|112788.5|112838.6|112788.6|112834.3|112784.3|13
1736791550000|2025-01-13 18:05:50|112840|112790|112843.6|112793.6|112845.8|112795.8|112840|112790|22
1736791560000|2025-01-13 18:06:00|112844|112794|112839.3|112789.3|112844|112794|112837.6|112787.6|26
1736791570000|2025-01-13 18:06:10|112838.4|112788.4|112827.1|112777.1|112840.2|112790.2|112826.3|112776.3|24
1736791580000|2025-01-13 18:06:20|112826.2|112776.2|112824.8|112774.8|112828.9|112778.9|112820.6|112770.6|19
1736791590000|2025-01-13 18:06:30|112825.8|112775.8|112817.2|112767.2|112826.5|112776.5|112815.9|112765.9|20
1736791600000|2025-01-13 18:06:40|112816.4|112766.4|112819.1|112769.1|112820.6|112770.6|112816.4|112766.4|26
1736791610000|2025-01-13 18:06:50|112820|112770|112818.9|112768.9|112820|112770|112818.3|112768.3|11
1736791620000|2025-01-13 18:07:00|112818.4|112768.4|112829.2|112779.2|112829.6|112779.6|112816.2|112766.2|19
1736791630000|2025-01-13 18:07:10|112830.8|112780.8|112814.8|112764.8|112833.8|112785.9|112802.6|112764.5|24
1736791640000|2025-01-13 18:07:20|112814.4|112764.4|112813.5|112763.5|112817.4|112767.4|112811.9|112761.9|12
1736791650000|2025-01-13 18:07:30|112814.1|112764.1|112826.5|112776.5|112829|112779|112811.7|112761.7|20
1736791660000|2025-01-13 18:07:40|112826|112776|112829.9|112779.9|112831.7|112781.7|112825.6|112775.6|12
1736791670000|2025-01-13 18:07:50|112831.2|112781.2|112832.3|112782.3|112832.3|112782.3|112829.2|112779.2|10
1736791680000|2025-01-13 18:08:00|112829.6|112779.6|112830.7|112780.7|112832.2|112782.2|112829.3|112779.3|10
1736791690000|2025-01-13 18:08:10|112830.1|112780.1|112837.5|112787.5|112839.8|112789.8|112830.1|112780.1|33
1736791700000|2025-01-13 18:08:20|112835.1|112785.1|112838.6|112788.6|112838.6|112788.6|112832.6|112782.6|23
1736791710000|2025-01-13 18:08:30|112838.2|112788.2|112838.4|112788.4|112838.6|112788.6|112836.2|112786.2|9
1736791720000|2025-01-13 18:08:40|112838.1|112788.1|112838.8|112788.8|112839.4|112789.4|112838.1|112788.1|5
1736791730000|2025-01-13 18:08:50|112837.1|112787.1|112841.2|112791.2|112842.2|112792.2|112837.1|112787.1|6
1736791740000|2025-01-13 18:09:00|112842.2|112792.2|112844.6|112794.6|112844.6|112794.6|112840|112790|5
1736791750000|2025-01-13 18:09:10|112844.7|112794.7|112841|112791|112844.7|112794.7|112841|112791|6
1736791760000|2025-01-13 18:09:20|112840.8|112790.8|112842.5|112792.5|112842.5|112792.5|112836.5|112786.5|15
1736791770000|2025-01-13 18:09:30|112842.6|112792.6|112842.8|112792.8|112847.1|112797.1|112842.6|112792.6|16
1736791780000|2025-01-13 18:09:40|112844|112794|112849.7|112799.7|112849.7|112799.7|112844|112794|13
1736791790000|2025-01-13 18:09:50|112850.6|112800.6|112843.3|112793.3|112852.1|112802.1|112841.3|112791.3|14
1736791800000|2025-01-13 18:10:00|112843|112793|112832.8|112782.8|112843.3|112793.3|112831.1|112781.1|31
1736791810000|2025-01-13 18:10:10|112833.7|112783.7|112826.2|112776.2|112833.9|112783.9|112826.2|112776.2|24
1736791820000|2025-01-13 18:10:20|112826.6|112776.6|112833.3|112783.3|112837.3|112787.3|112826|112776|17
1736791830000|2025-01-13 18:10:30|112834.1|112784.1|112832.5|112782.5|112836.5|112786.5|112832.5|112782.5|15
1736791840000|2025-01-13 18:10:40|112832.7|112782.7|112827|112777|112835.8|112785.8|112826.4|112776.4|18
1736791850000|2025-01-13 18:10:50|112826.4|112776.4|112823|112773|112826.4|112776.4|112823|112773|6
1736791860000|2025-01-13 18:11:00|112823.4|112773.4|112828.4|112778.4|112834.3|112784.3|112823.4|112773.4|32
1736791870000|2025-01-13 18:11:10|112827.3|112777.3|112822.5|112772.5|112830.6|112780.6|112821.8|112771.8|20
1736791880000|2025-01-13 18:11:20|112823.5|112773.5|112824.2|112774.2|112828.4|112778.4|112823.5|112773.5|8
1736791890000|2025-01-13 18:11:30|112823.8|112773.8|112823|112773|112823.8|112773.8|112816.7|112766.7|21
1736791900000|2025-01-13 18:11:40|112821.9|112771.9|112820.2|112770.2|112823.7|112773.7|112820.2|112770.2|7
1736791910000|2025-01-13 18:11:50|112821.7|112771.7|112822.3|112772.3|112824.5|112774.5|112820.1|112770.1|15
1736791920000|2025-01-13 18:12:00|112821.5|112771.5|112817.3|112767.3|112821.5|112771.5|112815.9|112765.9|9
1736791930000|2025-01-13 18:12:10|112817.9|112767.9|112817.1|112767.1|112817.9|112767.9|112817.1|112767.1|4
1736791940000|2025-01-13 18:12:20|112817|112767|112821.2|112771.2|112821.2|112771.2|112817|112767|7
1736791950000|2025-01-13 18:12:30|112820.5|112770.5|112824.4|112774.4|112825.1|112775.1|112820.5|112770.5|16
1736791960000|2025-01-13 18:12:40|112824.7|112774.7|112819.7|112769.7|112825|112775|112819.7|112769.7|12
1736791970000|2025-01-13 18:12:50|112820.4|112770.4|112816.5|112766.5|112820.4|112770.4|112809.1|112759.1|17
1736791980000|2025-01-13 18:13:00|112818.1|112768.1|112814.8|112764.8|112818.8|112768.8|112813.3|112763.3|20
1736791990000|2025-01-13 18:13:10|112815.8|112765.8|112820.2|112770.2|112821.2|112771.2|112814.9|112764.9|12
1736792000000|2025-01-13 18:13:20|112819.7|112769.7|112817.9|112767.9|112820.3|112770.3|112817.9|112767.9|9
1736792010000|2025-01-13 18:13:30|112818.9|112768.9|112812|112762|112821.2|112771.2|112812|112762|14
1736792020000|2025-01-13 18:13:40|112812.6|112762.6|112815.9|112765.9|112817.1|112767.1|112811.7|112761.7|9
1736792030000|2025-01-13 18:13:50|112816.4|112766.4|112829.6|112779.6|112829.6|112779.6|112814.1|112764.1|20
1736792040000|2025-01-13 18:14:00|112831.6|112781.6|112838.3|112788.3|112838.3|112788.3|112831.5|112781.5|23
1736792050000|2025-01-13 18:14:10|112839.4|112789.4|112834.5|112784.5|112840.5|112790.5|112832.1|112782.1|18
1736792060000|2025-01-13 18:14:20|112833.1|112783.1|112834.1|112784.1|112835.4|112785.4|112832.6|112782.6|11
1736792070000|2025-01-13 18:14:30|112835.3|112785.3|112824.9|112774.9|112836.9|112786.9|112824.6|112774.6|23
1736792080000|2025-01-13 18:14:40|112823.1|112773.1|112823.1|112773.1|112827.5|112777.5|112823.1|112773.1|17
1736792090000|2025-01-13 18:14:50|112822.6|112772.6|112821.4|112771.4|112826|112776|112821.3|112771.3|20
1736792100000|2025-01-13 18:15:00|112820.3|112770.3|112836.2|112786.2|112836.2|112786.2|112820.3|112770.3|19
1736792110000|2025-01-13 18:15:10|112834.7|112784.7|112834.5|112784.5|112837.8|112787.8|112831.7|112781.7|19
1736792120000|2025-01-13 18:15:20|112835.2|112785.2|112832.7|112782.7|112837.2|112787.2|112832.6|112782.6|26
1736792130000|2025-01-13 18:15:30|112834.2|112784.2|112837.2|112787.2|112837.4|112787.4|112832.8|112782.8|24
1736792140000|2025-01-13 18:15:40|112837.7|112787.7|112836.1|112786.1|112838.6|112788.6|112832.3|112782.3|19
1736792150000|2025-01-13 18:15:50|112833.4|112783.4|112827.7|112777.7|112834.8|112784.8|112827.5|112777.5|29
1736792160000|2025-01-13 18:16:00|112827.6|112777.6|112829.4|112779.4|112829.4|112779.4|112822|112772|28
1736792170000|2025-01-13 18:16:10|112825.5|112775.5|112833.8|112783.8|112836|112786|112824|112774|23
1736792180000|2025-01-13 18:16:20|112833.9|112783.9|112840.7|112790.7|112840.7|112790.7|112831.1|112781.1|5
1736792190000|2025-01-13 18:16:30|112841.4|112791.4|112841.4|112791.4|112841.4|112791.4|112840.7|112790.7|13
1736792200000|2025-01-13 18:16:40|112840.7|112790.7|112840.3|112790.3|112842.8|112792.8|112840.3|112790.3|11
1736792210000|2025-01-13 18:16:50|112840.8|112790.8|112840.3|112790.3|112840.8|112790.8|112839.9|112789.9|5
1736792220000|2025-01-13 18:17:00|112840.8|112790.8|112854.9|112804.9|112854.9|112804.9|112840.8|112790.8|20
1736792230000|2025-01-13 18:17:10|112855.8|112805.8|112851.6|112801.6|112858|112808|112851.6|112801.6|10
1736792240000|2025-01-13 18:17:20|112851.2|112801.2|112851.7|112801.7|112851.7|112801.7|112848|112798|9
1736792250000|2025-01-13 18:17:30|112852.1|112802.1|112844.4|112794.4|112855.2|112805.2|112842.4|112792.4|21
1736792260000|2025-01-13 18:17:40|112845.7|112795.7|112857|112807|112857|112807|112839.8|112789.8|27
1736792270000|2025-01-13 18:17:50|112858.2|112808.2|112859.7|112809.7|112859.7|112809.7|112858.2|112808.2|3
1736792280000|2025-01-13 18:18:00|112859.3|112809.3|112859.2|112809.2|112859.3|112809.3|112858.2|112808.2|3
1736792290000|2025-01-13 18:18:10|112859.1|112809.1|112858.1|112808.1|112859.1|112809.1|112857.6|112807.6|4
1736792300000|2025-01-13 18:18:20|112859.3|112809.3|112859.5|112809.5|112859.5|112809.5|112851.6|112801.6|19
1736792310000|2025-01-13 18:18:30|112860.4|112810.4|112862.6|112812.6|112865.4|112815.4|112860.4|112810.4|10
1736792320000|2025-01-13 18:18:40|112862.9|112812.9|112856.1|112806.1|112862.9|112812.9|112855.6|112805.6|17
1736792330000|2025-01-13 18:18:50|112857.3|112807.3|112855.3|112805.3|112857.3|112807.3|112849.9|112799.9|20
1736792340000|2025-01-13 18:19:00|112856.1|112806.1|112863.2|112813.2|112863.2|112813.2|112856.1|112806.1|16
1736792350000|2025-01-13 18:19:10|112862|112812|112863|112813|112863.7|112813.7|112860.4|112810.4|14
1736792360000|2025-01-13 18:19:20|112861.8|112811.8|112862.9|112812.9|112864.5|112814.5|112861.2|112811.2|13
1736792370000|2025-01-13 18:19:30|112864.2|112814.2|112864.6|112814.6|112865.1|112815.1|112858.6|112808.6|14
1736792380000|2025-01-13 18:19:40|112865.6|112815.6|112864.7|112814.7|112873|112823|112863.6|112813.6|16
1736792390000|2025-01-13 18:19:50|112865.5|112815.5|112844.3|112819.3|112865.5|112824.5|112843.9|112811.1|24
1736792400000|2025-01-13 18:20:00|112845|112820|112842.8|112817.8|112847.5|112822.5|112841.4|112816.4|23
1736792410000|2025-01-13 18:20:10|112842.4|112817.4|112849.8|112824.8|112849.8|112824.8|112841.8|112816.8|17
1736792420000|2025-01-13 18:20:20|112850.9|112825.9|112850.1|112825.1|112851.5|112826.5|112848.7|112823.7|18
1736792430000|2025-01-13 18:20:30|112850|112825|112846.6|112821.6|112850.1|112825.1|112844.5|112819.5|22
1736792440000|2025-01-13 18:20:40|112845.4|112820.4|112845.4|112820.4|112848.7|112823.7|112841.7|112816.7|27
1736792450000|2025-01-13 18:20:50|112844.9|112819.9|112851.2|112826.2|112851.2|112826.2|112841.1|112816.1|19
1736792460000|2025-01-13 18:21:00|112849.9|112824.9|112837.8|112812.8|112849.9|112824.9|112837.8|112812.8|30
1736792470000|2025-01-13 18:21:10|112838.2|112813.2|112838.8|112813.8|112839.6|112814.6|112838.2|112813.2|4
1736792480000|2025-01-13 18:21:20|112839.3|112814.3|112838.1|112813.1|112839.7|112814.7|112837.4|112812.4|20
1736792490000|2025-01-13 18:21:30|112837.8|112812.8|112837.5|112812.5|112841.3|112816.3|112837.3|112812.3|15
1736792500000|2025-01-13 18:21:40|112837|112812|112836|112811|112838.8|112813.8|112836|112811|8
1736792510000|2025-01-13 18:21:50|112835.9|112810.9|112852.6|112827.6|112852.6|112827.6|112835.9|112810.9|25
1736792520000|2025-01-13 18:22:00|112854.1|112829.1|112852.9|112827.9|112856.9|112831.9|112850.3|112825.3|24
1736792530000|2025-01-13 18:22:10|112853.8|112828.8|112858.9|112833.9|112858.9|112833.9|112852|112827|9
1736792540000|2025-01-13 18:22:20|112858.1|112833.1|112853.6|112828.6|112858.1|112833.1|112853.5|112828.5|7
1736792550000|2025-01-13 18:22:30|112854.9|112829.9|112853.2|112828.2|112854.9|112829.9|112852.9|112827.9|7
1736792560000|2025-01-13 18:22:40|112847.3|112822.3|112849.9|112824.9|112851.5|112826.5|112846.2|112821.2|13
1736792570000|2025-01-13 18:22:50|112850.9|112825.9|112849.5|112824.5|112851|112826|112849.4|112824.4|13
1736792580000|2025-01-13 18:23:00|112850.8|112825.8|112849.4|112824.4|112854.4|112829.4|112845.3|112820.3|20
1736792590000|2025-01-13 18:23:10|112850.6|112825.6|112851.3|112826.3|112854.5|112829.5|112848.3|112823.3|23
1736792600000|2025-01-13 18:23:20|112851.2|112826.2|112848.2|112823.2|112852.3|112827.3|112847.3|112822.3|19
1736792610000|2025-01-13 18:23:30|112851.3|112826.3|112848.2|112823.2|112851.3|112826.3|112848.1|112823.1|18
1736792620000|2025-01-13 18:23:40|112847.3|112822.3|112854.1|112829.1|112854.3|112829.3|112846.3|112821.3|10
1736792630000|2025-01-13 18:23:50|112854.9|112829.9|112853.4|112828.4|112854.9|112829.9|112848.9|112823.9|24
1736792640000|2025-01-13 18:24:00|112853.8|112828.8|112853.4|112828.4|112854.6|112829.6|112849.3|112824.3|19
1736792650000|2025-01-13 18:24:10|112852.2|112827.2|112846.7|112821.7|112852.2|112827.2|112846.7|112821.7|9
1736792660000|2025-01-13 18:24:20|112847.1|112822.1|112850.4|112825.4|112851.6|112826.6|112846.4|112821.4|14
1736792670000|2025-01-13 18:24:30|112849.7|112824.7|112847|112822|112850|112825|112847|112822|11
1736792680000|2025-01-13 18:24:40|112847.7|112822.7|112846.4|112821.4|112851|112826|112846.4|112821.4|10
1736792690000|2025-01-13 18:24:50|112846.7|112821.7|112854.2|112829.2|112857.1|112832.1|112846.7|112821.7|22
1736792700000|2025-01-13 18:25:00|112854.4|112829.4|112848.3|112823.3|112855.6|112830.6|112848.3|112823.3|18
1736792710000|2025-01-13 18:25:10|112849.1|112824.1|112848.8|112823.8|112852.1|112827.1|112848.6|112823.6|14
1736792720000|2025-01-13 18:25:20|112848.4|112823.4|112847|112822|112849.3|112824.3|112841.4|112816.4|22
1736792730000|2025-01-13 18:25:30|112847.6|112822.6|112851.1|112826.1|112852.9|112827.9|112842.6|112817.6|26
1736792740000|2025-01-13 18:25:40|112853|112828|112849.8|112824.8|112853.1|112828.1|112848.4|112823.4|14
1736792750000|2025-01-13 18:25:50|112849.5|112824.5|112842.6|112817.6|112849.6|112824.6|112841.6|112816.6|19
1736792760000|2025-01-13 18:26:00|112845.5|112820.5|112847.6|112822.6|112848.3|112823.3|112842.8|112817.8|14
1736792770000|2025-01-13 18:26:10|112846.4|112821.4|112843.4|112818.4|112846.4|112821.4|112840.5|112815.5|14
1736792780000|2025-01-13 18:26:20|112842.2|112817.2|112846.9|112821.9|112848|112823|112839.7|112814.7|16
1736792790000|2025-01-13 18:26:30|112846.1|112821.1|112841.7|112816.7|112846.1|112821.1|112839.1|112814.1|11
1736792800000|2025-01-13 18:26:40|112842.4|112817.4|112839.9|112814.9|112842.4|112817.4|112837.1|112812.1|15
1736792810000|2025-01-13 18:26:50|112840.5|112815.5|112838.7|112813.7|112841.8|112816.8|112838.6|112813.6|14
1736792820000|2025-01-13 18:27:00|112839.6|112814.6|112849.8|112824.8|112849.8|112824.8|112838.6|112813.6|16
1736792830000|2025-01-13 18:27:10|112847.7|112822.7|112850.6|112825.6|112852.6|112827.6|112847.7|112822.7|20
1736792840000|2025-01-13 18:27:20|112850.8|112825.8|112854.2|112829.2|112856.1|112831.1|112850.8|112825.8|16
1736792850000|2025-01-13 18:27:30|112855.7|112830.7|112858.6|112833.6|112858.6|112833.6|112854.9|112829.9|12
1736792860000|2025-01-13 18:27:40|112857.6|112832.6|112857.8|112832.8|112857.8|112832.8|112855|112830|12
1736792870000|2025-01-13 18:27:50|112857.2|112832.2|112854.3|112829.3|112858.2|112833.2|112853.6|112828.6|14
1736792880000|2025-01-13 18:28:00|112853.6|112828.6|112851.4|112826.4|112853.6|112828.6|112848.6|112823.6|15
1736792890000|2025-01-13 18:28:10|112849.6|112824.6|112839.5|112814.5|112849.6|112824.6|112838.8|112813.8|13
1736792900000|2025-01-13 18:28:20|112843.2|112818.2|112838.8|112813.8|112843.2|112818.2|112838.8|112813.8|7
1736792910000|2025-01-13 18:28:30|112838.9|112813.9|112839.7|112814.7|112839.7|112814.7|112836.1|112811.1|10
1736792920000|2025-01-13 18:28:40|112838.9|112813.9|112841.1|112816.1|112844.4|112819.4|112838.9|112813.9|28
1736792930000|2025-01-13 18:28:50|112843|112818|112838.3|112813.3|112843|112818|112838.3|112813.3|13
1736792940000|2025-01-13 18:29:00|112839.1|112814.1|112843|112818|112843.7|112818.7|112837.6|112812.6|17
1736792950000|2025-01-13 18:29:10|112842.3|112817.3|112836.3|112811.3|112842.9|112817.9|112835.5|112810.5|18
1736792960000|2025-01-13 18:29:20|112833.4|112808.4|112837.3|112812.3|112838.1|112813.1|112831.7|112806.7|20
1736792970000|2025-01-13 18:29:30|112838.2|112813.2|112841.7|112816.7|112845.8|112820.8|112838.2|112813.2|23
1736792980000|2025-01-13 18:29:40|112843.8|112818.8|112840.3|112815.3|112845.4|112820.4|112837.8|112812.8|18
1736792990000|2025-01-13 18:29:50|112839.4|112814.4|112834.3|112809.3|112839.9|112814.9|112834.3|112809.3|20
1736793000000|2025-01-13 18:30:00|112830|112805|112825.4|112800.4|112831.6|112806.6|112825.4|112800.4|26
1736793010000|2025-01-13 18:30:10|112826.3|112801.3|112825.8|112800.8|112827.7|112802.7|112822.7|112797.7|31
1736793020000|2025-01-13 18:30:20|112823.6|112798.6|112824|112799|112825.8|112800.8|112821.3|112796.3|22
1736793030000|2025-01-13 18:30:30|112822.4|112797.4|112820.9|112795.9|112825.2|112800.2|112820.9|112795.9|8
1736793040000|2025-01-13 18:30:40|112819.6|112794.6|112793.6|112768.6|112819.6|112794.6|112793.5|112768.5|28
1736793050000|2025-01-13 18:30:50|112793|112768|112809.7|112784.7|112809.7|112784.7|112793|112768|26
1736793060000|2025-01-13 18:31:00|112809.2|112784.2|112807.9|112782.9|112812.9|112787.9|112801.7|112776.7|36
1736793070000|2025-01-13 18:31:10|112807.7|112782.7|112813|112788|112813.3|112788.3|112805|112780|17
1736793080000|2025-01-13 18:31:20|112812|112787|112805|112780|112812|112787|112801.9|112776.9|34
1736793090000|2025-01-13 18:31:30|112805.2|112780.2|112822.8|112772.8|112822.8|112785.6|112804.6|112772.2|14
1736793100000|2025-01-13 18:31:40|112822.4|112772.4|112822.2|112772.2|112824.3|112774.3|112819.5|112769.5|21
1736793110000|2025-01-13 18:31:50|112820.1|112770.1|112820|112770|112823.1|112773.1|112815.4|112765.4|24
1736793120000|2025-01-13 18:32:00|112819.5|112769.5|112820.2|112770.2|112822.5|112772.5|112818.2|112768.2|15
1736793130000|2025-01-13 18:32:10|112820.6|112770.6|112819.6|112769.6|112826.2|112776.2|112819.3|112769.3|15
1736793140000|2025-01-13 18:32:20|112820.2|112770.2|112818.2|112768.2|112822.9|112772.9|112817.9|112767.9|23
1736793150000|2025-01-13 18:32:30|112818.6|112768.6|112813.1|112763.1|112818.6|112768.6|112812|112762|10
1736793160000|2025-01-13 18:32:40|112813.6|112763.6|112810.1|112760.1|112813.8|112763.8|112810.1|112760.1|10
1736793170000|2025-01-13 18:32:50|112810.7|112760.7|112810.7|112760.7|112810.8|112760.8|112810.1|112760.1|13
1736793180000|2025-01-13 18:33:00|112810.1|112760.1|112828.8|112778.8|112830.3|112780.3|112810.1|112760.1|35
1736793190000|2025-01-13 18:33:10|112828|112778|112816.7|112766.7|112828.4|112778.4|112816.7|112766.7|10
1736793200000|2025-01-13 18:33:20|112817.8|112767.8|112825.8|112775.8|112827.4|112777.4|112817.8|112767.8|17
1736793210000|2025-01-13 18:33:30|112825|112775|112815|112765|112825|112775|112815|112765|13
1736793220000|2025-01-13 18:33:40|112814.1|112764.1|112811.9|112761.9|112814.1|112764.1|112811.9|112761.9|4
1736793230000|2025-01-13 18:33:50|112811.6|112761.6|112808.1|112758.1|112811.6|112761.6|112808.1|112758.1|5
1736793240000|2025-01-13 18:34:00|112807.7|112757.7|112805.6|112755.6|112808.5|112758.5|112805.6|112755.6|8
1736793250000|2025-01-13 18:34:10|112806.2|112756.2|112805.6|112755.6|112806.8|112756.8|112801.2|112751.2|22
1736793260000|2025-01-13 18:34:20|112806|112756|112805.5|112755.5|112807|112757|112801.6|112751.6|23
1736793270000|2025-01-13 18:34:30|112805.9|112755.9|112803.9|112753.9|112806.5|112756.5|112803.9|112753.9|17
1736793280000|2025-01-13 18:34:40|112804.8|112754.8|112805.3|112755.3|112806.2|112756.2|112803.8|112753.8|33
1736793290000|2025-01-13 18:34:50|112806.5|112756.5|112811.8|112761.8|112811.8|112761.8|112804.8|112754.8|21
1736793300000|2025-01-13 18:35:00|112810|112760|112812.7|112762.7|112813|112763|112810|112760|13
1736793310000|2025-01-13 18:35:10|112813.2|112763.2|112813.6|112763.6|112814.1|112764.1|112813.2|112763.2|4
1736793320000|2025-01-13 18:35:20|112814.3|112764.3|112810.5|112760.5|112815.2|112765.2|112810.3|112760.3|16
1736793330000|2025-01-13 18:35:30|112812.1|112762.1|112810.6|112760.6|112814|112764|112810.6|112760.6|8
1736793340000|2025-01-13 18:35:40|112811.2|112761.2|112810.7|112760.7|112812.7|112762.7|112810.2|112760.2|13
1736793350000|2025-01-13 18:35:50|112812.4|112762.4|112809.8|112759.8|112812.6|112762.6|112808.1|112758.1|10
1736793360000|2025-01-13 18:36:00|112809.1|112759.1|112808.5|112758.5|112812.5|112762.5|112808.5|112758.5|13
1736793370000|2025-01-13 18:36:10|112809.5|112759.5|112811.5|112761.5|112811.5|112761.5|112808.3|112758.3|13
1736793380000|2025-01-13 18:36:20|112810|112760|112810.8|112760.8|112815.6|112765.6|112810|112760|15
1736793390000|2025-01-13 18:36:30|112810.2|112760.2|112812.7|112762.7|112812.7|112762.7|112809.8|112759.8|14
1736793400000|2025-01-13 18:36:40|112813|112763|112812.1|112762.1|112813|112763|112808.4|112758.4|10
1736793410000|2025-01-13 18:36:50|112810.9|112760.9|112809.4|112759.4|112812.2|112762.2|112805.6|112755.6|11
1736793420000|2025-01-13 18:37:00|112797.9|112772.9|112803.7|112778.7|112803.7|112778.7|112796.2|112771.2|15
1736793430000|2025-01-13 18:37:10|112805.7|112780.7|112812.7|112787.7|112814.2|112789.2|112805.7|112780.7|13
1736793440000|2025-01-13 18:37:20|112813.8|112788.8|112817.1|112792.1|112817.1|112792.1|112813.5|112788.5|18
1736793450000|2025-01-13 18:37:30|112816.2|112791.2|112815.6|112790.6|112817.1|112792.1|112814.7|112789.7|13
1736793460000|2025-01-13 18:37:40|112816.4|112791.4|112817.2|112792.2|112817.3|112792.3|112814.7|112789.7|17
1736793470000|2025-01-13 18:37:50|112816.6|112791.6|112817.1|112792.1|112817.6|112792.6|112814.8|112789.8|15
1736793480000|2025-01-13 18:38:00|112815.8|112790.8|112825.9|112800.9|112826|112801|112815.8|112790.8|26
1736793490000|2025-01-13 18:38:10|112826.8|112801.8|112823.6|112798.6|112826.8|112801.8|112823.1|112798.1|12
1736793500000|2025-01-13 18:38:20|112823|112798|112823.4|112798.4|112824.3|112799.3|112823|112798|4
1736793510000|2025-01-13 18:38:30|112824.4|112799.4|112822|112797|112829.1|112804.1|112821|112796|32
1736793520000|2025-01-13 18:38:40|112823.7|112798.7|112821.7|112796.7|112824.3|112799.3|112821.7|112796.7|6
1736793530000|2025-01-13 18:38:50|112820.1|112795.1|112818.9|112793.9|112821.8|112796.8|112817.7|112792.7|17
1736793540000|2025-01-13 18:39:00|112820.3|112795.3|112826.6|112801.6|112827.9|112802.9|112818.9|112793.9|17
1736793550000|2025-01-13 18:39:10|112827.1|112802.1|112820.7|112795.7|112827.1|112802.1|112819|112794|21
1736793560000|2025-01-13 18:39:20|112818.8|112793.8|112823.7|112798.7|112826|112801|112817.2|112792.2|20
1736793570000|2025-01-13 18:39:30|112825.1|112800.1|112822.2|112797.2|112825.1|112800.1|112821.7|112796.7|24
1736793580000|2025-01-13 18:39:40|112823.4|112798.4|112825.1|112800.1|112825.1|112800.1|112822.8|112797.8|10
1736793590000|2025-01-13 18:39:50|112823.5|112798.5|112821.7|112796.7|112823.5|112798.5|112819.4|112794.4|10
1736793600000|2025-01-13 18:40:00|112821|112796|112824.2|112799.2|112825.6|112800.6|112821|112796|13
1736793610000|2025-01-13 18:40:10|112825.7|112800.7|112824.6|112799.6|112825.7|112800.7|112822.5|112797.5|23
1736793620000|2025-01-13 18:40:20|112823.2|112798.2|112823|112798|112825.4|112800.4|112822.6|112797.6|16
1736793630000|2025-01-13 18:40:30|112822.5|112797.5|112820.1|112795.1|112822.5|112797.5|112819.5|112794.5|9
1736793640000|2025-01-13 18:40:40|112822.7|112797.7|112823.7|112798.7|112827|112802|112821.9|112796.9|28
1736793650000|2025-01-13 18:40:50|112823.1|112798.1|112815.8|112790.8|112825.5|112800.5|112815.8|112790.8|23
1736793660000|2025-01-13 18:41:00|112816.2|112791.2|112813.6|112788.6|112816.2|112791.2|112812.6|112787.6|10
1736793670000|2025-01-13 18:41:10|112816|112791|112813.8|112788.8|112816|112791|112810.7|112785.7|16
1736793680000|2025-01-13 18:41:20|112814.9|112789.9|112816.2|112791.2|112817.8|112792.8|112814.6|112789.6|10
1736793690000|2025-01-13 18:41:30|112815.6|112790.6|112806.8|112781.8|112815.6|112790.6|112804.9|112779.9|11
1736793700000|2025-01-13 18:41:40|112807.8|112782.8|112817.1|112767.1|112817.1|112786.2|112803.4|112761.7|24
1736793710000|2025-01-13 18:41:50|112816.1|112766.1|112809.5|112759.5|112817|112767|112809.5|112759.5|18
1736793720000|2025-01-13 18:42:00|112811.4|112761.4|112810.4|112760.4|112813.3|112763.3|112808.9|112758.9|17
1736793730000|2025-01-13 18:42:10|112811.9|112761.9|112810.8|112760.8|112811.9|112761.9|112810.4|112760.4|6
1736793740000|2025-01-13 18:42:20|112810.9|112760.9|112804.3|112779.3|112819.5|112781.5|112804.1|112760.6|20
1736793750000|2025-01-13 18:42:30|112805.4|112780.4|112803.6|112778.6|112806|112781|112800.8|112775.8|18
1736793760000|2025-01-13 18:42:40|112802.7|112777.7|112801.1|112776.1|112802.7|112777.7|112799.7|112774.7|13
1736793770000|2025-01-13 18:42:50|112802.4|112777.4|112805.1|112780.1|112805.1|112780.1|112798.2|112773.2|16
1736793780000|2025-01-13 18:43:00|112805.8|112780.8|112811|112786|112811.7|112786.7|112805.8|112780.8|15
1736793790000|2025-01-13 18:43:10|112811.5|112786.5|112808.2|112783.2|112811.5|112786.5|112806|112781|11
1736793800000|2025-01-13 18:43:20|112807.3|112782.3|112812.6|112762.6|112814.1|112783.6|112805.7|112762.6|17
1736793810000|2025-01-13 18:43:30|112804|112779|112803.1|112778.1|112806.6|112781.6|112800.9|112775.9|11
1736793820000|2025-01-13 18:43:40|112805.3|112780.3|112804.4|112779.4|112805.3|112780.3|112801.2|112776.2|7
1736793830000|2025-01-13 18:43:50|112808.7|112783.7|112805.8|112780.8|112808.7|112783.7|112802.5|112777.5|15
1736793840000|2025-01-13 18:44:00|112806.9|112781.9|112796.8|112771.8|112809|112784|112796.8|112771.8|17
1736793850000|2025-01-13 18:44:10|112796.3|112771.3|112801.7|112776.7|112801.7|112776.7|112796.3|112771.3|13
1736793860000|2025-01-13 18:44:20|112800.3|112775.3|112803.6|112778.6|112803.6|112778.6|112800.3|112775.3|7
1736793870000|2025-01-13 18:44:30|112805.1|112780.1|112801.9|112776.9|112805.1|112780.1|112801.9|112776.9|4
1736793880000|2025-01-13 18:44:40|112801.6|112776.6|112797.8|112772.8|112803|112778|112796.8|112771.8|16
1736793890000|2025-01-13 18:44:50|112796.8|112771.8|112809.5|112759.5|112811|112771.8|112795.7|112755.4|15
1736793900000|2025-01-13 18:45:00|112810.4|112760.4|112810.1|112760.1|112811.9|112761.9|112810.1|112760.1|9
1736793910000|2025-01-13 18:45:10|112810.5|112760.5|112799.7|112774.7|112813.5|112778.5|112798.7|112760.5|15
1736793920000|2025-01-13 18:45:20|112801|112776|112796.3|112771.3|112802.1|112777.1|112796.3|112771.3|6
1736793930000|2025-01-13 18:45:30|112795.8|112770.8|112806|112756|112809.3|112772.8|112795.8|112755.5|9
1736793940000|2025-01-13 18:45:40|112804.8|112754.8|112801.3|112751.3|112805.2|112755.2|112801.3|112751.3|5
1736793950000|2025-01-13 18:45:50|112802.6|112752.6|112800.9|112750.9|112802.6|112752.6|112800|112750|12
1736793960000|2025-01-13 18:46:00|112801.2|112751.2|112800.8|112750.8|112805.9|112755.9|112799.8|112749.8|11
1736793970000|2025-01-13 18:46:10|112800.3|112750.3|112797.3|112747.3|112800.3|112750.3|112797.3|112747.3|6
1736793980000|2025-01-13 18:46:20|112796.7|112746.7|112800.3|112750.3|112800.3|112750.3|112792.9|112742.9|16
1736793990000|2025-01-13 18:46:30|112799.7|112749.7|112796|112746|112802.1|112752.1|112795.4|112745.4|17
1736794000000|2025-01-13 18:46:40|112795.2|112745.2|112795.1|112745.1|112796.7|112746.7|112795.1|112745.1|5
1736794010000|2025-01-13 18:46:50|112795|112745|112795|112745|112796.4|112746.4|112794|112744|5
1736794020000|2025-01-13 18:47:00|112794.8|112744.8|112777|112752|112794.8|112755.6|112777|112741.5|19
1736794030000|2025-01-13 18:47:10|112778|112753|112771.9|112746.9|112783.6|112758.6|112771.9|112746.9|12
1736794040000|2025-01-13 18:47:20|112771.3|112746.3|112769.1|112744.1|112771.3|112746.3|112768.1|112743.1|6
1736794050000|2025-01-13 18:47:30|112768.9|112743.9|112768.9|112743.9|112768.9|112743.9|112768.9|112743.9|1
1736794060000|2025-01-13 18:47:40|112769|112744|112764.1|112739.1|112770.2|112745.2|112764.1|112739.1|9
1736794070000|2025-01-13 18:47:50|112763.2|112738.2|112763.2|112738.2|112763.2|112738.2|112763.2|112738.2|1
1736794080000|2025-01-13 18:48:00|112762.9|112737.9|112759.3|112734.3|112762.9|112737.9|112756.9|112731.9|9
1736794090000|2025-01-13 18:48:10|112757.2|112732.2|112756.9|112731.9|112758.3|112733.3|112756.9|112731.9|3
1736794100000|2025-01-13 18:48:20|112758|112733|112755.6|112730.6|112758|112733|112755.6|112730.6|4
1736794110000|2025-01-13 18:48:30|112754.8|112729.8|112752.8|112727.8|112756.3|112731.3|112751.7|112726.7|8
1736794120000|2025-01-13 18:48:40|112751.8|112726.8|112756.1|112731.1|112760.5|112735.5|112751.8|112726.8|14
1736794130000|2025-01-13 18:48:50|112755.1|112730.1|112752|112727|112755.1|112730.1|112752|112727|4
1736794140000|2025-01-13 18:49:00|112751.5|112726.5|112753.5|112728.5|112753.5|112728.5|112751.4|112726.4|5
1736794150000|2025-01-13 18:49:10|112754.5|112729.5|112757.1|112732.1|112757.1|112732.1|112754.3|112729.3|9
1736794160000|2025-01-13 18:49:20|112757.9|112732.9|112756.3|112731.3|112757.9|112732.9|112756|112731|4
1736794170000|2025-01-13 18:49:30|112754.9|112729.9|112753.4|112728.4|112754.9|112729.9|112749|112724|19
1736794180000|2025-01-13 18:49:40|112753.9|112728.9|112751.1|112726.1|112753.9|112728.9|112751.1|112726.1|5
1736794190000|2025-01-13 18:49:50|112751.5|112726.5|112757.1|112732.1|112757.7|112732.7|112749|112724|11
1736794200000|2025-01-13 18:50:00|112758.6|112733.6|112760.2|112735.2|112770.3|112741.9|112755.9|112719.3|39
1736794210000|2025-01-13 18:50:10|112758.3|112733.3|112767.5|112742.5|112767.5|112742.5|112758.3|112733.3|22
1736794220000|2025-01-13 18:50:20|112766.7|112741.7|112770.1|112745.1|112772.9|112747.9|112766.7|112741.7|18
1736794230000|2025-01-13 18:50:30|112770.7|112745.7|112763.5|112738.5|112770.7|112745.7|112763.5|112738.5|23
1736794240000|2025-01-13 18:50:40|112764.8|112739.8|112779.3|112754.3|112779.3|112754.3|112763.3|112738.3|22
1736794250000|2025-01-13 18:50:50|112780.3|112755.3|112773.7|112748.7|112780.3|112755.3|112769.8|112744.8|19
1736794260000|2025-01-13 18:51:00|112772.6|112747.6|112782.1|112757.1|112783.5|112758.5|112772.6|112747.6|17
1736794270000|2025-01-13 18:51:10|112782.2|112757.2|112780|112755|112782.2|112757.2|112780|112755|10
1736794280000|2025-01-13 18:51:20|112781.9|112756.9|112778.8|112753.8|112783.6|112758.6|112769.2|112744.2|30
1736794290000|2025-01-13 18:51:30|112777.7|112752.7|112779.9|112754.9|112779.9|112754.9|112773.8|112748.8|12
1736794300000|2025-01-13 18:51:40|112782.3|112757.3|112786.9|112761.9|112786.9|112761.9|112782.3|112757.3|10
1736794310000|2025-01-13 18:51:50|112787.8|112762.8|112787.8|112762.8|112787.8|112762.8|112786.5|112761.5|11
1736794320000|2025-01-13 18:52:00|112788.2|112763.2|112788.2|112763.2|112788.3|112763.3|112786.7|112761.7|10
1736794330000|2025-01-13 18:52:10|112788.1|112763.1|112802.1|112752.1|112802.1|112763.1|112787.1|112752.1|8
1736794340000|2025-01-13 18:52:20|112801.9|112751.9|112801.6|112751.6|112802.9|112752.9|112799|112749|9
1736794350000|2025-01-13 18:52:30|112801.1|112751.1|112789|112764|112801.1|112770.2|112786.1|112751.1|24
1736794360000|2025-01-13 18:52:40|112790.4|112765.4|112788.9|112763.9|112792.4|112767.4|112787.5|112762.5|24
1736794370000|2025-01-13 18:52:50|112787.9|112762.9|112789.6|112764.6|112792|112767|112786.5|112761.5|20
1736794380000|2025-01-13 18:53:00|112792.2|112767.2|112796.1|112771.1|112796.7|112771.7|112789.1|112764.1|13
1736794390000|2025-01-13 18:53:10|112796.7|112771.7|112796|112771|112798.2|112773.2|112795.7|112770.7|10
1736794400000|2025-01-13 18:53:20|112796.6|112771.6|112794.5|112769.5|112796.6|112771.6|112792.7|112767.7|14
1736794410000|2025-01-13 18:53:30|112793.9|112768.9|112793.7|112768.7|112793.9|112768.9|112792.8|112767.8|7
1736794420000|2025-01-13 18:53:40|112794.3|112769.3|112800.4|112775.4|112800.5|112775.5|112792.1|112767.1|11
1736794430000|2025-01-13 18:53:50|112800.5|112775.5|112799.1|112774.1|112800.5|112775.5|112797.5|112772.5|15
1736794440000|2025-01-13 18:54:00|112798.5|112773.5|112798.7|112773.7|112799.8|112774.8|112794.9|112769.9|20
1736794450000|2025-01-13 18:54:10|112799.7|112774.7|112800.8|112775.8|112800.9|112775.9|112799.4|112774.4|13
1736794460000|2025-01-13 18:54:20|112798.1|112773.1|112800.8|112775.8|112801.3|112776.3|112798.1|112773.1|8
1736794470000|2025-01-13 18:54:30|112801|112776|112797.6|112772.6|112801|112776|112796.7|112771.7|8
1736794480000|2025-01-13 18:54:40|112798.6|112773.6|112798.6|112773.6|112799.4|112774.4|112798.4|112773.4|8
1736794490000|2025-01-13 18:54:50|112797.6|112772.6|112801.1|112776.1|112801.6|112776.6|112794.8|112769.8|12
1736794500000|2025-01-13 18:55:00|112802.5|112777.5|112802.7|112777.7|112803|112778|112801.3|112776.3|11
1736794510000|2025-01-13 18:55:10|112803.1|112778.1|112805.8|112780.8|112806.4|112781.4|112802.6|112777.6|18
1736794520000|2025-01-13 18:55:20|112806.4|112781.4|112812.6|112787.6|112812.9|112787.9|112806.4|112781.4|15
1736794530000|2025-01-13 18:55:30|112812.9|112787.9|112809.6|112784.6|112813.1|112788.1|112809.6|112784.6|11
1736794540000|2025-01-13 18:55:40|112808.6|112783.6|112809.1|112784.1|112810.4|112785.4|112808.2|112783.2|12
1736794550000|2025-01-13 18:55:50|112808.8|112783.8|112812.8|112787.8|112812.8|112787.8|112806.7|112781.7|8
1736794560000|2025-01-13 18:56:00|112813.3|112788.3|112814.4|112789.4|112814.4|112789.4|112813.3|112788.3|2
1736794570000|2025-01-13 18:56:10|112814.6|112789.6|112814.6|112789.6|112814.6|112789.6|112814.6|112789.6|1
1736794580000|2025-01-13 18:56:20|112814.7|112789.7|112811.7|112786.7|112815.8|112790.8|112809.5|112784.5|11
1736794590000|2025-01-13 18:56:30|112811.2|112786.2|112809.3|112784.3|112811.9|112786.9|112807.1|112782.1|20
1736794600000|2025-01-13 18:56:40|112810.4|112785.4|112811.3|112786.3|112811.6|112786.6|112809.4|112784.4|15
1736794610000|2025-01-13 18:56:50|112811.1|112786.1|112805.6|112780.6|112812|112787|112805.6|112780.6|18
1736794620000|2025-01-13 18:57:00|112806.7|112781.7|112808.4|112783.4|112809.5|112784.5|112804.6|112779.6|12
1736794630000|2025-01-13 18:57:10|112809.5|112784.5|112812.7|112787.7|112813.1|112788.1|112809.5|112784.5|10
1736794640000|2025-01-13 18:57:20|112812|112787|112810.1|112785.1|112812.1|112787.1|112810.1|112785.1|10
1736794650000|2025-01-13 18:57:30|112810.9|112785.9|112813.4|112788.4|112813.4|112788.4|112810.1|112785.1|9
1736794660000|2025-01-13 18:57:40|112811.9|112786.9|112810.4|112785.4|112813.6|112788.6|112809.1|112784.1|14
1736794670000|2025-01-13 18:57:50|112810.6|112785.6|112810.6|112785.6|112810.6|112785.6|112810.6|112785.6|1
1736794680000|2025-01-13 18:58:00|112810.1|112785.1|112821.8|112771.8|112826.4|112785.1|112808.4|112771.8|9
1736794690000|2025-01-13 18:58:10|112820.3|112770.3|112820.9|112770.9|112821.5|112771.5|112813.9|112763.9|19
1736794700000|2025-01-13 18:58:20|112819|112769|112807.2|112782.2|112822.7|112785.4|112805.9|112769|7
1736794710000|2025-01-13 18:58:30|112810.2|112785.2|112814.5|112789.5|112815.3|112790.3|112808.7|112783.7|13
1736794720000|2025-01-13 18:58:40|112815.2|112790.2|112814.2|112789.2|112815.5|112790.5|112813.7|112788.7|9
1736794730000|2025-01-13 18:58:50|112815|112790|112814.8|112789.8|112816.6|112791.6|112813.8|112788.8|13
1736794740000|2025-01-13 18:59:00|112815.5|112790.5|112815|112790|112815.5|112790.5|112815|112790|2
1736794750000|2025-01-13 18:59:10|112830|112780|112814|112789|112830|112793.3|112814|112780|6
1736794760000|2025-01-13 18:59:20|112815.4|112790.4|112824.8|112774.8|112827.5|112790.4|112813.7|112774.8|8
1736794770000|2025-01-13 18:59:30|112825.6|112775.6|112823.4|112773.4|112825.6|112775.6|112823.4|112773.4|5
1736794780000|2025-01-13 18:59:40|112824.7|112774.7|112824.1|112774.1|112824.8|112774.8|112822.1|112772.1|14
1736794790000|2025-01-13 18:59:50|112823.4|112773.4|112822.9|112772.9|112824.3|112774.3|112821.4|112771.4|16
1736794800000|2025-01-13 19:00:00|112823.5|112773.5|112827|112777|112828.1|112778.1|112823|112773|8
1736794810000|2025-01-13 19:00:10|112828.7|112778.7|112824.2|112774.2|112834|112784|112824.2|112774.2|8
1736794830000|2025-01-13 19:00:30|112824.4|112774.4|112820.3|112770.3|112825.3|112775.3|112818.7|112768.7|11
1736794850000|2025-01-13 19:00:50|112820.1|112770.1|112820.1|112770.1|112820.1|112770.1|112820.1|112770.1|1
1736794860000|2025-01-13 19:01:00|112820.4|112770.4|112816.3|112766.3|112821.3|112771.3|112816.3|112766.3|10
1736794870000|2025-01-13 19:01:10|112816.8|112766.8|112811.8|112786.8|112820.3|112787.7|112810.2|112766.8|10
1736794880000|2025-01-13 19:01:20|112810.8|112785.8|112810.1|112785.1|112814|112789|112810.1|112785.1|8
1736794890000|2025-01-13 19:01:30|112811.4|112786.4|112804.1|112779.1|112812.2|112787.2|112803.4|112778.4|17
1736794900000|2025-01-13 19:01:40|112803.7|112778.7|112803.7|112778.7|112804.7|112779.7|112803|112778|10
1736794910000|2025-01-13 19:01:50|112804.6|112779.6|112805.1|112780.1|112806|112781|112804.3|112779.3|10
1736794920000|2025-01-13 19:02:00|112806|112781|112821.7|112796.7|112822.3|112797.3|112806|112781|31
1736794930000|2025-01-13 19:02:10|112822.6|112797.6|112823.2|112798.2|112823.7|112798.7|112820.7|112795.7|12
1736794940000|2025-01-13 19:02:20|112824|112799|112824.8|112799.8|112826|112801|112824|112799|6
1736794950000|2025-01-13 19:02:30|112825.5|112800.5|112826.7|112801.7|112827.1|112802.1|112825.5|112800.5|4
1736794960000|2025-01-13 19:02:40|112827|112802|112828.3|112803.3|112828.3|112803.3|112827|112802|3
1736794970000|2025-01-13 19:02:50|112827.1|112802.1|112837|112812|112837|112812|112827.1|112802.1|10
1736794980000|2025-01-13 19:03:00|112839.6|112814.6|112834.7|112809.7|112839.6|112814.6|112834.7|112809.7|6
1736794990000|2025-01-13 19:03:10|112835.5|112810.5|112834.7|112809.7|112835.5|112810.5|112834.1|112809.1|4
1736795000000|2025-01-13 19:03:20|112835.5|112810.5|112849.6|112824.6|112850.3|112825.3|112835.5|112810.5|18
1736795010000|2025-01-13 19:03:30|112850.9|112825.9|112854|112829|112855.7|112830.7|112850.9|112825.9|36
1736795020000|2025-01-13 19:03:40|112855.3|112830.3|112850.8|112825.8|112855.3|112830.3|112850.4|112825.4|14
1736795030000|2025-01-13 19:03:50|112849.7|112824.7|112845.3|112820.3|112849.7|112824.7|112842.8|112817.8|18
1736795040000|2025-01-13 19:04:00|112846.4|112821.4|112846.3|112821.3|112848.4|112823.4|112844.7|112819.7|20
1736795050000|2025-01-13 19:04:10|112849.7|112824.7|112851.1|112826.1|112852.9|112827.9|112849.7|112824.7|7
1736795060000|2025-01-13 19:04:20|112850.9|112825.9|112857.7|112832.7|112858.5|112833.5|112850.9|112825.9|12
1736795070000|2025-01-13 19:04:30|112856.2|112831.2|112855.8|112830.8|112856.2|112831.2|112852.1|112827.1|10
1736795080000|2025-01-13 19:04:40|112855.5|112830.5|112855.5|112830.5|112856.2|112831.2|112853.9|112828.9|13
1736795090000|2025-01-13 19:04:50|112854.3|112829.3|112857.6|112832.6|112859.6|112834.6|112853.9|112828.9|21
1736795100000|2025-01-13 19:05:00|112858.3|112833.3|112861|112836|112862|112837|112856|112831|10
1736795110000|2025-01-13 19:05:10|112862|112837|112861|112836|112862|112837|112858.3|112833.3|6
1736795120000|2025-01-13 19:05:20|112860.9|112835.9|112859.3|112834.3|112860.9|112835.9|112858|112833|7
1736795130000|2025-01-13 19:05:30|112858.6|112833.6|112849.9|112824.9|112859.4|112834.4|112849.9|112824.9|27
1736795140000|2025-01-13 19:05:40|112850.2|112825.2|112844.6|112819.6|112850.7|112825.7|112844.1|112819.1|13
1736795150000|2025-01-13 19:05:50|112845.6|112820.6|112859|112834|112859|112834|112845.6|112820.6|21
1736795160000|2025-01-13 19:06:00|112858.7|112833.7|112859.2|112834.2|112859.2|112834.2|112858.5|112833.5|8
1736795170000|2025-01-13 19:06:10|112859.1|112834.1|112859.1|112834.1|112859.1|112834.1|112859.1|112834.1|1
1736795180000|2025-01-13 19:06:20|112860.1|112835.1|112857.6|112832.6|112863.2|112838.2|112857.6|112832.6|14
1736795190000|2025-01-13 19:06:30|112851.3|112826.3|112846.5|112821.5|112854.9|112829.9|112846.5|112821.5|22
1736795200000|2025-01-13 19:06:40|112848.6|112823.6|112852.6|112827.6|112853.6|112828.6|112848.6|112823.6|19
1736795210000|2025-01-13 19:06:50|112851.9|112826.9|112856.9|112831.9|112857.3|112832.3|112851|112826|20
1736795220000|2025-01-13 19:07:00|112858.5|112833.5|112858.2|112833.2|112858.5|112833.5|112858.2|112833.2|4
1736795230000|2025-01-13 19:07:10|112857.2|112832.2|112850.1|112825.1|112857.2|112832.2|112849.4|112824.4|14
1736795240000|2025-01-13 19:07:20|112851.9|112826.9|112853.3|112828.3|112855.6|112830.6|112851.2|112826.2|24
1736795250000|2025-01-13 19:07:30|112853.4|112828.4|112856.4|112831.4|112856.6|112831.6|112852.4|112827.4|19
1736795260000|2025-01-13 19:07:40|112854.1|112829.1|112853.8|112828.8|112856.4|112831.4|112852.7|112827.7|18
1736795270000|2025-01-13 19:07:50|112855.8|112830.8|112854.2|112829.2|112856.5|112831.5|112853.1|112828.1|16
1736795280000|2025-01-13 19:08:00|112856.5|112831.5|112855.1|112830.1|112857.2|112832.2|112852.1|112827.1|22
1736795290000|2025-01-13 19:08:10|112853.7|112828.7|112861.1|112836.1|112862.3|112837.3|112853.7|112828.7|16
1736795300000|2025-01-13 19:08:20|112860.5|112835.5|112856.5|112831.5|112860.5|112835.5|112855.5|112830.5|9
1736795310000|2025-01-13 19:08:30|112854.3|112829.3|112859.5|112834.5|112859.5|112834.5|112854.3|112829.3|17
1736795320000|2025-01-13 19:08:40|112859.2|112834.2|112858.4|112833.4|112859.3|112834.3|112858.2|112833.2|5
1736795330000|2025-01-13 19:08:50|112855.3|112830.3|112851.6|112826.6|112856.2|112831.2|112850.1|112825.1|21
1736795340000|2025-01-13 19:09:00|112852.5|112827.5|112848.5|112823.5|112854.8|112829.8|112848.4|112823.4|20
1736795350000|2025-01-13 19:09:10|112847.6|112822.6|112848.1|112823.1|112848.2|112823.2|112847|112822|5
1736795360000|2025-01-13 19:09:20|112849|112824|112856.1|112831.1|112856.1|112831.1|112849|112824|8
1736795370000|2025-01-13 19:09:30|112855.3|112830.3|112849.6|112824.6|112855.3|112830.3|112849.2|112824.2|5
1736795380000|2025-01-13 19:09:40|112849.3|112824.3|112849.3|112824.3|112849.3|112824.3|112849.3|112824.3|1
1736795390000|2025-01-13 19:09:50|112851.3|112826.3|112849.6|112824.6|112852.5|112827.5|112848.1|112823.1|10
1736795400000|2025-01-13 19:10:00|112851.6|112826.6|112852|112827|112852|112827|112849.6|112824.6|12
1736795410000|2025-01-13 19:10:10|112851.4|112826.4|112841.9|112816.9|112851.4|112826.4|112839|112814|16
1736795420000|2025-01-13 19:10:20|112840.6|112815.6|112839.8|112814.8|112842.5|112817.5|112836.8|112811.8|25
1736795430000|2025-01-13 19:10:30|112840.1|112815.1|112836.6|112811.6|112841|112816|112836.6|112811.6|13
1736795440000|2025-01-13 19:10:40|112835.9|112810.9|112837.1|112812.1|112837.1|112812.1|112834|112809|5
1736795450000|2025-01-13 19:10:50|112836.4|112811.4|112840.3|112815.3|112841.2|112816.2|112836.4|112811.4|10
1736795460000|2025-01-13 19:11:00|112841.2|112816.2|112846.6|112821.6|112849.7|112824.7|112838.7|112813.7|24
1736795470000|2025-01-13 19:11:10|112848.4|112823.4|112848.6|112823.6|112849.1|112824.1|112846.2|112821.2|16
1736795480000|2025-01-13 19:11:20|112847.3|112822.3|112849|112824|112849|112824|112847.3|112822.3|9
1736795490000|2025-01-13 19:11:30|112849.1|112824.1|112849.1|112824.1|112849.1|112824.1|112847.8|112822.8|3
1736795500000|2025-01-13 19:11:40|112848.6|112823.6|112844.1|112819.1|112848.6|112823.6|112842|112817|12
1736795510000|2025-01-13 19:11:50|112843.9|112818.9|112840.2|112815.2|112844.1|112819.1|112840|112815|8
1736795520000|2025-01-13 19:12:00|112842.4|112817.4|112842.1|112817.1|112842.4|112817.4|112840.2|112815.2|12
1736795530000|2025-01-13 19:12:10|112842.3|112817.3|112840.1|112815.1|112842.8|112817.8|112839.7|112814.7|14
1736795540000|2025-01-13 19:12:20|112841.1|112816.1|112840.3|112815.3|112841.4|112816.4|112838.8|112813.8|11
1736795550000|2025-01-13 19:12:30|112839.3|112814.3|112842.2|112817.2|112843.9|112818.9|112838.8|112813.8|27
1736795560000|2025-01-13 19:12:40|112842.5|112817.5|112839.7|112814.7|112842.5|112817.5|112838.4|112813.4|11
1736795570000|2025-01-13 19:12:50|112840|112815|112843.6|112818.6|112843.6|112818.6|112840|112815|4
1736795580000|2025-01-13 19:13:00|112843.4|112818.4|112841.9|112816.9|112849.3|112824.3|112841.9|112816.9|21
1736795590000|2025-01-13 19:13:10|112842.7|112817.7|112862.3|112837.3|112862.3|112837.3|112842.7|112817.7|10
1736795600000|2025-01-13 19:13:20|112861.4|112836.4|112857.4|112832.4|112861.4|112836.4|112857.4|112832.4|2
1736795610000|2025-01-13 19:13:30|112855|112830|112855.7|112830.7|112856.6|112831.6|112853.7|112828.7|11
1736795620000|2025-01-13 19:13:40|112854.6|112829.6|112855.2|112830.2|112855.2|112830.2|112853.7|112828.7|4
1736795640000|2025-01-13 19:14:00|112856.2|112831.2|112863.9|112838.9|112863.9|112838.9|112856.2|112831.2|12
1736795650000|2025-01-13 19:14:10|112864.4|112839.4|112864.4|112839.4|112864.4|112839.4|112864.4|112839.4|1
1736795660000|2025-01-13 19:14:20|112864.6|112839.6|112863.9|112838.9|112866.2|112841.2|112863.9|112838.9|7
1736795670000|2025-01-13 19:14:30|112862.9|112837.9|112858.3|112833.3|112862.9|112837.9|112857.2|112832.2|12
1736795680000|2025-01-13 19:14:40|112858.8|112833.8|112859.6|112834.6|112859.6|112834.6|112858.5|112833.5|3
1736795690000|2025-01-13 19:14:50|112856.2|112831.2|112859.1|112834.1|112860.4|112835.4|112856.2|112831.2|12
1736795700000|2025-01-13 19:15:00|112856.9|112831.9|112859.5|112834.5|112860.8|112835.8|112852|112827|19
1736795710000|2025-01-13 19:15:10|112859.2|112834.2|112856.8|112831.8|112859.2|112834.2|112852.5|112827.5|18
1736795720000|2025-01-13 19:15:20|112857.6|112832.6|112855.2|112830.2|112858.4|112833.4|112852.2|112827.2|17
1736795730000|2025-01-13 19:15:30|112856.1|112831.1|112858.7|112833.7|112858.9|112833.9|112856.1|112831.1|15
1736795740000|2025-01-13 19:15:40|112858.5|112833.5|112860.4|112835.4|112860.6|112835.6|112857.8|112832.8|9
1736795750000|2025-01-13 19:15:50|112859.4|112834.4|112859|112834|112859.4|112834.4|112859|112834|2
1736795760000|2025-01-13 19:16:00|112858.8|112833.8|112852.7|112827.7|112858.8|112833.8|112852.3|112827.3|21
1736795770000|2025-01-13 19:16:10|112854.3|112829.3|112857.5|112832.5|112859.6|112834.6|112853.2|112828.2|11
1736795780000|2025-01-13 19:16:20|112858.4|112833.4|112860.5|112835.5|112860.7|112835.7|112858.4|112833.4|5
1736795790000|2025-01-13 19:16:30|112859|112834|112859.6|112834.6|112859.6|112834.6|112859|112834|2
1736795800000|2025-01-13 19:16:40|112859.1|112834.1|112859.1|112834.1|112859.1|112834.1|112859.1|112834.1|1
1736795810000|2025-01-13 19:16:50|112860.1|112835.1|112867.3|112842.3|112867.3|112842.3|112860|112835|8
1736795820000|2025-01-13 19:17:00|112866.3|112841.3|112867.1|112842.1|112867.6|112842.6|112865.6|112840.6|5
1736795830000|2025-01-13 19:17:10|112866.2|112841.2|112867.2|112842.2|112867.2|112842.2|112866.2|112841.2|2
1736795840000|2025-01-13 19:17:20|112867.5|112842.5|112869|112844|112869|112844|112867.5|112842.5|2
1736795850000|2025-01-13 19:17:30|112869.9|112844.9|112870.8|112845.8|112871.3|112846.3|112868.1|112843.1|8
1736795860000|2025-01-13 19:17:40|112871.1|112846.1|112871.1|112846.1|112871.1|112846.1|112871.1|112846.1|1
1736795870000|2025-01-13 19:17:50|112871.3|112846.3|112871.1|112846.1|112871.4|112846.4|112870.2|112845.2|6
1736795890000|2025-01-13 19:18:10|112870.1|112845.1|112867.2|112842.2|112870.1|112845.1|112865.2|112840.2|8
1736795900000|2025-01-13 19:18:20|112868.3|112843.3|112869.9|112844.9|112869.9|112844.9|112866.9|112841.9|7
1736795920000|2025-01-13 19:18:40|112870.2|112845.2|112868.4|112843.4|112870.2|112845.2|112868.4|112843.4|3
1736795930000|2025-01-13 19:18:50|112868.2|112843.2|112869.2|112844.2|112869.5|112844.5|112868.2|112843.2|4
1736795940000|2025-01-13 19:19:00|112869.1|112844.1|112867.1|112842.1|112869.1|112844.1|112866.6|112841.6|6
1736795950000|2025-01-13 19:19:10|112868.2|112843.2|112870.5|112845.5|112870.5|112845.5|112868.2|112843.2|3
1736795960000|2025-01-13 19:19:20|112870.1|112845.1|112870.1|112845.1|112870.1|112845.1|112870.1|112845.1|1
1736795970000|2025-01-13 19:19:30|112870.4|112845.4|112870.4|112845.4|112870.4|112845.4|112870.4|112845.4|1
1736795980000|2025-01-13 19:19:40|112869.2|112844.2|112871.2|112846.2|112871.2|112846.2|112868.9|112843.9|6
1736795990000|2025-01-13 19:19:50|112872|112847|112875.5|112850.5|112875.5|112850.5|112872|112847|5
1736796000000|2025-01-13 19:20:00|112874.5|112849.5|112864.5|112839.5|112874.5|112849.5|112861.3|112836.3|19
1736796010000|2025-01-13 19:20:10|112864|112839|112872|112847|112872|112847|112862.9|112837.9|12
1736796020000|2025-01-13 19:20:20|112871.7|112846.7|112870.1|112845.1|112871.9|112846.9|112867.9|112842.9|15
1736796030000|2025-01-13 19:20:30|112869.5|112844.5|112867|112842|112869.5|112844.5|112867|112842|6
1736796040000|2025-01-13 19:20:40|112868|112843|112884.3|112859.3|112884.3|112859.3|112868|112843|13
1736796050000|2025-01-13 19:20:50|112884.1|112859.1|112883.3|112858.3|112885.7|112860.7|112883.2|112858.2|21
1736796060000|2025-01-13 19:21:00|112882.3|112857.3|112871.5|112846.5|112882.3|112857.3|112870.6|112845.6|18
1736796070000|2025-01-13 19:21:10|112870.6|112845.6|112866.9|112841.9|112870.6|112845.6|112865.6|112840.6|14
1736796080000|2025-01-13 19:21:20|112865.9|112840.9|112863.8|112838.8|112865.9|112840.9|112862.6|112837.6|14
1736796090000|2025-01-13 19:21:30|112863.9|112838.9|112861.2|112836.2|112865.4|112840.4|112861.2|112836.2|16
1736796100000|2025-01-13 19:21:40|112860.3|112835.3|112857.7|112832.7|112860.3|112835.3|112857.7|112832.7|6
1736796110000|2025-01-13 19:21:50|112857.9|112832.9|112856.7|112831.7|112859.2|112834.2|112856.5|112831.5|8
1736796120000|2025-01-13 19:22:00|112856.2|112831.2|112859.4|112834.4|112863.8|112838.8|112856.2|112831.2|21
1736796130000|2025-01-13 19:22:10|112860.2|112835.2|112856.1|112831.1|112860.2|112835.2|112854.5|112829.5|13
1736796140000|2025-01-13 19:22:20|112855.6|112830.6|112856.5|112831.5|112857.8|112832.8|112855.6|112830.6|4
1736796150000|2025-01-13 19:22:30|112858.5|112833.5|112857.5|112832.5|112858.7|112833.7|112856.7|112831.7|10
1736796160000|2025-01-13 19:22:40|112858.7|112833.7|112853|112828|112859|112834|112853|112828|16
1736796180000|2025-01-13 19:23:00|112854|112829|112855.1|112830.1|112857.2|112832.2|112854|112829|18
1736796190000|2025-01-13 19:23:10|112854.1|112829.1|112852.4|112827.4|112855.8|112830.8|112852.4|112827.4|10
1736796200000|2025-01-13 19:23:20|112855.3|112830.3|112855.2|112830.2|112856.3|112831.3|112852.4|112827.4|12
1736796210000|2025-01-13 19:23:30|112856.2|112831.2|112857.5|112832.5|112858.1|112833.1|112855|112830|9
1736796220000|2025-01-13 19:23:40|112858.1|112833.1|112857.8|112832.8|112862.1|112837.1|112857.8|112832.8|10
1736796230000|2025-01-13 19:23:50|112858.3|112833.3|112858.6|112833.6|112859|112834|112857.6|112832.6|11
1736796240000|2025-01-13 19:24:00|112858.5|112833.5|112854.5|112829.5|112858.5|112833.5|112854.5|112829.5|8
1736796250000|2025-01-13 19:24:10|112855.5|112830.5|112855.8|112830.8|112858.2|112833.2|112855.5|112830.5|6
1736796260000|2025-01-13 19:24:20|112856.6|112831.6|112853.6|112828.6|112864.5|112831.6|112849.7|112813.9|22
1736796270000|2025-01-13 19:24:30|112854.9|112829.9|112857.5|112832.5|112857.6|112832.6|112853.7|112828.7|13
1736796280000|2025-01-13 19:24:40|112861.2|112836.2|112860.6|112835.6|112861.2|112836.2|112859.7|112834.7|4
1736796290000|2025-01-13 19:24:50|112861.6|112836.6|112866.9|112841.9|112868.8|112843.8|112861.6|112836.6|10
1736796300000|2025-01-13 19:25:00|112866.3|112841.3|112864.4|112839.4|112866.3|112841.3|112863.4|112838.4|4
1736796310000|2025-01-13 19:25:10|112865.3|112840.3|112864.2|112839.2|112865.3|112840.3|112864|112839|4
1736796320000|2025-01-13 19:25:20|112865.2|112840.2|112867.5|112842.5|112868.5|112843.5|112865.2|112840.2|9
1736796330000|2025-01-13 19:25:30|112867.7|112842.7|112865.2|112815.2|112867.7|112842.7|112856.4|112815.2|6
1736796340000|2025-01-13 19:25:40|112866.1|112816.1|112852.3|112827.3|112867.8|112830.2|112852.3|112816.1|16
1736796350000|2025-01-13 19:25:50|112851.8|112826.8|112852.8|112827.8|112853.5|112828.5|112851.2|112826.2|7
1736796360000|2025-01-13 19:26:00|112851.9|112826.9|112849.9|112824.9|112853.5|112828.5|112848.4|112823.4|11
1736796370000|2025-01-13 19:26:10|112849|112824|112847.9|112822.9|112849|112824|112844.3|112819.3|9
1736796380000|2025-01-13 19:26:20|112848.7|112823.7|112848.7|112823.7|112850.1|112825.1|112848.7|112823.7|5
1736796390000|2025-01-13 19:26:30|112848.2|112823.2|112849.4|112824.4|112850.3|112825.3|112848.2|112823.2|7
1736796400000|2025-01-13 19:26:40|112850|112825|112849.9|112824.9|112850|112825|112849.9|112824.9|2
1736796410000|2025-01-13 19:26:50|112849.3|112824.3|112851|112826|112851.1|112826.1|112849.3|112824.3|12
1736796420000|2025-01-13 19:27:00|112850.5|112825.5|112851.4|112826.4|112851.4|112826.4|112850.5|112825.5|5
1736796430000|2025-01-13 19:27:10|112850.7|112825.7|112851.4|112826.4|112851.4|112826.4|112850.4|112825.4|4
1736796440000|2025-01-13 19:27:20|112858.7|112833.7|112863.9|112838.9|112865.4|112840.4|112856.9|112831.9|15
1736796450000|2025-01-13 19:27:30|112863.4|112838.4|112863.6|112838.6|112863.6|112838.6|112863.4|112838.4|2
1736796470000|2025-01-13 19:27:50|112862.6|112837.6|112858.8|112833.8|112862.6|112837.6|112855|112830|17
1736796480000|2025-01-13 19:28:00|112858.6|112833.6|112858.1|112833.1|112859.7|112834.7|112855.1|112830.1|12
1736796490000|2025-01-13 19:28:10|112857.2|112832.2|112835.4|112810.4|112857.2|112832.2|112833.9|112808.9|26
1736796500000|2025-01-13 19:28:20|112836|112811|112850.3|112800.3|112850.3|112811.8|112836|112798.3|10
1736796510000|2025-01-13 19:28:30|112849.5|112799.5|112850.1|112800.1|112852|112802|112849.5|112799.5|6
1736796520000|2025-01-13 19:28:40|112850|112800|112851.8|112801.8|112851.8|112801.8|112850|112800|3
1736796530000|2025-01-13 19:28:50|112854|112804|112852.1|112802.1|112854|112804|112850.1|112800.1|8
1736796540000|2025-01-13 19:29:00|112853.1|112803.1|112852.9|112802.9|112854|112804|112851.8|112801.8|7
1736796550000|2025-01-13 19:29:10|112851.5|112801.5|112845.6|112795.6|112851.5|112801.5|112845.2|112795.2|5
1736796560000|2025-01-13 19:29:20|112846.8|112796.8|112850|112800|112850|112800|112845.6|112795.6|6
1736796570000|2025-01-13 19:29:30|112850.3|112800.3|112848.7|112798.7|112850.3|112800.3|112848.1|112798.1|4
1736796580000|2025-01-13 19:29:40|112847.4|112797.4|112846.3|112796.3|112848.1|112798.1|112845.3|112795.3|12
1736796590000|2025-01-13 19:29:50|112845.6|112795.6|112847.3|112797.3|112848.6|112798.6|112845.5|112795.5|12
1736796600000|2025-01-13 19:30:00|112848.6|112798.6|112849.7|112799.7|112850.3|112800.3|112847.2|112797.2|13
1736796610000|2025-01-13 19:30:10|112849.6|112799.6|112839|112789|112849.6|112799.6|112837.5|112787.5|16
1736796620000|2025-01-13 19:30:20|112838.3|112788.3|112838.6|112788.6|112839.1|112789.1|112832.8|112782.8|28
1736796630000|2025-01-13 19:30:30|112837.8|112787.8|112840.6|112790.6|112841.3|112791.3|112837.8|112787.8|16
1736796640000|2025-01-13 19:30:40|112840|112790|112841.3|112791.3|112842.1|112792.1|112840|112790|11
1736796650000|2025-01-13 19:30:50|112842.3|112792.3|112843|112793|112843.9|112793.9|112841.6|112791.6|20
1736796660000|2025-01-13 19:31:00|112843.2|112793.2|112853.9|112803.9|112853.9|112803.9|112843.2|112793.2|14
1736796670000|2025-01-13 19:31:10|112855|112805|112859.3|112809.3|112861.4|112811.4|112855|112805|19
1736796680000|2025-01-13 19:31:20|112860.6|112810.6|112859.8|112809.8|112861.4|112811.4|112859.7|112809.7|15
1736796690000|2025-01-13 19:31:30|112859.9|112809.9|112858.4|112808.4|112860.5|112810.5|112858.1|112808.1|17
1736796700000|2025-01-13 19:31:40|112857.9|112807.9|112856.6|112806.6|112859.9|112809.9|112856.6|112806.6|15
1736796710000|2025-01-13 19:31:50|112856.5|112806.5|112841.3|112816.3|112856.5|112819.3|112840.8|112806.5|6
1736796720000|2025-01-13 19:32:00|112842.4|112817.4|112840.2|112815.2|112842.4|112817.4|112839.6|112814.6|7
1736796730000|2025-01-13 19:32:10|112839.6|112814.6|112840.9|112815.9|112841.5|112816.5|112839.6|112814.6|5
1736796740000|2025-01-13 19:32:20|112840|112815|112838.7|112813.7|112840|112815|112836.4|112811.4|9
1736796750000|2025-01-13 19:32:30|112838.5|112813.5|112840|112815|112840|112815|112838.5|112813.5|4
1736796760000|2025-01-13 19:32:40|112838.9|112813.9|112840.4|112815.4|112840.7|112815.7|112836.8|112811.8|14
1736796770000|2025-01-13 19:32:50|112841.4|112816.4|112841.9|112816.9|112843.4|112818.4|112840.2|112815.2|5
1736796780000|2025-01-13 19:33:00|112842.4|112817.4|112841.3|112816.3|112845.3|112820.3|112841.3|112816.3|12
1736796790000|2025-01-13 19:33:10|112841.1|112816.1|112841|112816|112841.8|112816.8|112839.4|112814.4|8
1736796800000|2025-01-13 19:33:20|112840.3|112815.3|112854.4|112829.4|112854.4|112829.4|112840.3|112815.3|17
1736796810000|2025-01-13 19:33:30|112853.2|112828.2|112854.5|112829.5|112854.5|112829.5|112853.2|112828.2|6
1736796820000|2025-01-13 19:33:40|112854.4|112829.4|112856.1|112831.1|112856.8|112831.8|112854.1|112829.1|6
1736796830000|2025-01-13 19:33:50|112855.6|112830.6|112858.5|112833.5|112858.5|112833.5|112855.6|112830.6|8
1736796850000|2025-01-13 19:34:10|112858.8|112833.8|112856.3|112831.3|112858.8|112833.8|112854.9|112829.9|20
1736796860000|2025-01-13 19:34:20|112857.2|112832.2|112858.9|112833.9|112858.9|112833.9|112857.1|112832.1|6
1736796870000|2025-01-13 19:34:30|112858.8|112833.8|112858.9|112833.9|112858.9|112833.9|112858.8|112833.8|4
1736796880000|2025-01-13 19:34:40|112859|112834|112859.1|112834.1|112859.1|112834.1|112858|112833|9
1736796890000|2025-01-13 19:34:50|112858|112833|112858.6|112833.6|112858.6|112833.6|112856.5|112831.5|6
1736796900000|2025-01-13 19:35:00|112858.4|112833.4|112856.3|112831.3|112858.4|112833.4|112855.5|112830.5|16
1736796910000|2025-01-13 19:35:10|112855.6|112830.6|112856.6|112831.6|112857.2|112832.2|112855.6|112830.6|11
1736796920000|2025-01-13 19:35:20|112856.9|112831.9|112851.9|112826.9|112857|112832|112851.3|112826.3|25
1736796930000|2025-01-13 19:35:30|112852.9|112827.9|112860.4|112810.4|112863.3|112828.5|112849.3|112809.5|19
1736796940000|2025-01-13 19:35:40|112861.3|112811.3|112862.1|112812.1|112862.6|112812.6|112861.3|112811.3|5
1736796950000|2025-01-13 19:35:50|112860.8|112810.8|112860.6|112810.6|112861.9|112811.9|112860.3|112810.3|11
1736796960000|2025-01-13 19:36:00|112859.7|112809.7|112847.7|112822.7|112859.7|112823.3|112840.9|112808|18
1736796970000|2025-01-13 19:36:10|112848.6|112823.6|112855.9|112830.9|112856.1|112831.1|112848.6|112823.6|13
1736796980000|2025-01-13 19:36:20|112854.1|112829.1|112853.9|112828.9|112856.3|112831.3|112853.9|112828.9|16
1736796990000|2025-01-13 19:36:30|112853.5|112828.5|112844.3|112819.3|112853.5|112828.5|112840.9|112815.9|14
1736797000000|2025-01-13 19:36:40|112845.3|112820.3|112843.6|112818.6|112845.3|112820.3|112842.9|112817.9|10
1736797010000|2025-01-13 19:36:50|112843.8|112818.8|112857.3|112832.3|112857.3|112832.3|112843.8|112818.8|19
1736797020000|2025-01-13 19:37:00|112869.8|112819.8|112870.2|112820.2|112870.2|112820.2|112868|112818|7
1736797030000|2025-01-13 19:37:10|112870.5|112820.5|112869.4|112819.4|112870.5|112820.5|112869.4|112819.4|5
1736797040000|2025-01-13 19:37:20|112870|112820|112867|112817|112870.2|112820.2|112867|112817|9
1736797050000|2025-01-13 19:37:30|112867.2|112817.2|112865|112815|112867.2|112817.2|112861.7|112811.7|13
1736797060000|2025-01-13 19:37:40|112863.4|112813.4|112864.1|112814.1|112864.1|112814.1|112863.4|112813.4|2
1736797070000|2025-01-13 19:37:50|112863.5|112813.5|112862.5|112812.5|112863.5|112813.5|112859.5|112809.5|9
1736797080000|2025-01-13 19:38:00|112860.3|112810.3|112860.3|112810.3|112860.3|112810.3|112857.8|112807.8|9
1736797090000|2025-01-13 19:38:10|112861.6|112811.6|112861.9|112811.9|112863.2|112813.2|112860.9|112810.9|6
1736797100000|2025-01-13 19:38:20|112860.9|112810.9|112861.1|112811.1|112861.1|112811.1|112859|112809|10
1736797110000|2025-01-13 19:38:30|112862.1|112812.1|112862.7|112812.7|112864.1|112814.1|112861.3|112811.3|9
1736797120000|2025-01-13 19:38:40|112863|112813|112865.9|112815.9|112867.2|112817.2|112861|112811|12
1736797130000|2025-01-13 19:38:50|112864.7|112814.7|112866.1|112816.1|112866.1|112816.1|112864.3|112814.3|4
1736797140000|2025-01-13 19:39:00|112866|112816|112868.5|112818.5|112869.5|112819.5|112866|112816|8
1736797150000|2025-01-13 19:39:10|112870.3|112820.3|112875.8|112825.8|112875.8|112825.8|112868.8|112818.8|11
1736797160000|2025-01-13 19:39:20|112873.1|112823.1|112875.1|112825.1|112875.6|112825.6|112873.1|112823.1|5
1736797170000|2025-01-13 19:39:30|112874.1|112824.1|112873.5|112823.5|112874.1|112824.1|112871.7|112821.7|7
1736797180000|2025-01-13 19:39:40|112874.3|112824.3|112879.1|112829.1|112879.1|112829.1|112874.3|112824.3|14
1736797190000|2025-01-13 19:39:50|112880.1|112830.1|112879.3|112829.3|112880.8|112830.8|112879.3|112829.3|5
1736797200000|2025-01-13 19:40:00|112878.4|112828.4|112885.5|112835.5|112887|112837|112878.4|112828.4|11
1736797210000|2025-01-13 19:40:10|112885.9|112835.9|112883.6|112833.6|112885.9|112835.9|112881.9|112831.9|11
1736797220000|2025-01-13 19:40:20|112883.4|112833.4|112884.4|112834.4|112888.3|112838.3|112883.3|112833.3|14
1736797230000|2025-01-13 19:40:30|112884.6|112834.6|112889.1|112839.1|112889.3|112839.3|112884.6|112834.6|14
1736797240000|2025-01-13 19:40:40|112888|112838|112888.9|112838.9|112889.1|112839.1|112885.4|112835.4|15
1736797250000|2025-01-13 19:40:50|112886.5|112836.5|112887|112837|112889.3|112839.3|112885|112835|16
1736797260000|2025-01-13 19:41:00|112889|112839|112889.8|112839.8|112890.2|112840.2|112887.6|112837.6|11
1736797270000|2025-01-13 19:41:10|112890.3|112840.3|112891.6|112841.6|112895.5|112845.5|112890.3|112840.3|14
1736797280000|2025-01-13 19:41:20|112892.5|112842.5|112887.1|112837.1|112892.5|112842.5|112887.1|112837.1|13
1736797290000|2025-01-13 19:41:30|112888.1|112838.1|112880.5|112830.5|112888.1|112838.1|112876.9|112826.9|21
1736797300000|2025-01-13 19:41:40|112881.8|112831.8|112885|112835|112886.3|112836.3|112880.6|112830.6|22
1736797310000|2025-01-13 19:41:50|112886.2|112836.2|112887.1|112837.1|112890.2|112840.2|112885|112835|24
1736797320000|2025-01-13 19:42:00|112886.8|112836.8|112895.5|112845.5|112895.5|112845.5|112886.1|112836.1|12
1736797330000|2025-01-13 19:42:10|112894.5|112844.5|112884.2|112834.2|112894.5|112844.5|112883.3|112833.3|15
1736797340000|2025-01-13 19:42:20|112883.3|112833.3|112891|112841|112891.2|112841.2|112880.9|112830.9|21
1736797350000|2025-01-13 19:42:30|112890.3|112840.3|112880.3|112830.3|112890.3|112840.3|112879.6|112829.6|16
1736797360000|2025-01-13 19:42:40|112881|112831|112884|112834|112884|112834|112881|112831|8
1736797370000|2025-01-13 19:42:50|112884.8|112834.8|112884|112834|112884.8|112834.8|112884|112834|2
1736797380000|2025-01-13 19:43:00|112883.9|112833.9|112877.9|112827.9|112883.9|112833.9|112872.4|112822.4|11
1736797390000|2025-01-13 19:43:10|112876.9|112826.9|112868.3|112818.3|112878.7|112828.7|112868.3|112818.3|11
1736797400000|2025-01-13 19:43:20|112870|112820|112868.6|112818.6|112872.7|112822.7|112867.2|112817.2|20
1736797410000|2025-01-13 19:43:30|112868.2|112818.2|112867.8|112817.8|112870.9|112820.9|112865.8|112815.8|20
1736797420000|2025-01-13 19:43:40|112868.2|112818.2|112871.6|112821.6|112871.9|112821.9|112867.7|112817.7|28
1736797430000|2025-01-13 19:43:50|112870.8|112820.8|112870.8|112820.8|112871.6|112821.6|112869.5|112819.5|10
1736797440000|2025-01-13 19:44:00|112871.1|112821.1|112864.9|112814.9|112871.9|112821.9|112864.9|112814.9|19
1736797450000|2025-01-13 19:44:10|112865.3|112815.3|112864.7|112814.7|112871.6|112821.6|112863.8|112813.8|16
1736797460000|2025-01-13 19:44:20|112864.9|112814.9|112862.9|112812.9|112866.9|112816.9|112862.9|112812.9|15
1736797470000|2025-01-13 19:44:30|112863.7|112813.7|112872.4|112822.4|112875.7|112825.7|112863.7|112813.7|17
1736797480000|2025-01-13 19:44:40|112873.2|112823.2|112868.9|112818.9|112873.4|112823.4|112867.9|112817.9|11
1736797490000|2025-01-13 19:44:50|112868.1|112818.1|112873.1|112823.1|112874|112824|112868.1|112818.1|9
1736797500000|2025-01-13 19:45:00|112874.1|112824.1|112876.2|112826.2|112876.8|112826.8|112874.1|112824.1|14
1736797510000|2025-01-13 19:45:10|112875.1|112825.1|112873.5|112823.5|112875.1|112825.1|112871.3|112821.3|10
1736797520000|2025-01-13 19:45:20|112874|112824|112874.2|112824.2|112874.2|112824.2|112874|112824|2
1736797530000|2025-01-13 19:45:30|112874.1|112824.1|112874.1|112824.1|112874.1|112824.1|112874.1|112824.1|1
1736797540000|2025-01-13 19:45:40|112872.8|112822.8|112876.2|112826.2|112876.4|112826.4|112872.4|112822.4|14
1736797550000|2025-01-13 19:45:50|112876.3|112826.3|112881.3|112831.3|112881.8|112831.8|112876.3|112826.3|8
1736797560000|2025-01-13 19:46:00|112881.8|112831.8|112881.3|112831.3|112881.8|112831.8|112881.3|112831.3|8
1736797570000|2025-01-13 19:46:10|112881.4|112831.4|112878.8|112828.8|112881.9|112831.9|112878.8|112828.8|7
1736797580000|2025-01-13 19:46:20|112877.6|112827.6|112875|112825|112878.3|112828.3|112875|112825|6
1736797590000|2025-01-13 19:46:30|112875.7|112825.7|112878|112828|112878|112828|112875.7|112825.7|4
1736797600000|2025-01-13 19:46:40|112876.2|112826.2|112872.3|112822.3|112876.7|112826.7|112871.6|112821.6|8
1736797610000|2025-01-13 19:46:50|112871.4|112821.4|112872.5|112822.5|112872.5|112822.5|112870.9|112820.9|8
1736797620000|2025-01-13 19:47:00|112872.1|112822.1|112874.9|112824.9|112876.4|112826.4|112872.1|112822.1|13
1736797630000|2025-01-13 19:47:10|112875.6|112825.6|112874.9|112824.9|112875.6|112825.6|112874.9|112824.9|2
1736797640000|2025-01-13 19:47:20|112873.9|112823.9|112874.9|112824.9|112874.9|112824.9|112873.9|112823.9|2
1736797650000|2025-01-13 19:47:30|112874|112824|112875.2|112825.2|112875.4|112825.4|112871.9|112821.9|13
1736797660000|2025-01-13 19:47:40|112874.1|112824.1|112874.8|112824.8|112875.5|112825.5|112873.4|112823.4|9
1736797670000|2025-01-13 19:47:50|112875|112825|112875|112825|112875|112825|112875|112825|1
1736797680000|2025-01-13 19:48:00|112874.2|112824.2|112867.2|112817.2|112874.2|112824.2|112866.3|112816.3|11
1736797690000|2025-01-13 19:48:10|112866.3|112816.3|112865.4|112815.4|112867.1|112817.1|112865.4|112815.4|7
1736797700000|2025-01-13 19:48:20|112865.9|112815.9|112866.4|112816.4|112866.9|112816.9|112864.5|112814.5|16
1736797710000|2025-01-13 19:48:30|112864.9|112814.9|112866.2|112816.2|112867.1|112817.1|112864.9|112814.9|10
1736797720000|2025-01-13 19:48:40|112865.1|112815.1|112865.8|112815.8|112868.6|112818.6|112865.1|112815.1|6
1736797730000|2025-01-13 19:48:50|112865.7|112815.7|112870.7|112820.7|112871.5|112821.5|112865.7|112815.7|8
1736797740000|2025-01-13 19:49:00|112871.3|112821.3|112878.7|112828.7|112879.1|112829.1|112871.3|112821.3|13
1736797750000|2025-01-13 19:49:10|112878.5|112828.5|112881.7|112831.7|112881.7|112831.7|112878.5|112828.5|12
1736797760000|2025-01-13 19:49:20|112881.5|112831.5|112881.5|112831.5|112881.7|112831.7|112881|112831|14
1736797770000|2025-01-13 19:49:30|112881.9|112831.9|112897.1|112847.1|112898.1|112848.1|112881.9|112831.9|12
1736797780000|2025-01-13 19:49:40|112895.6|112845.6|112902.8|112852.8|112903.1|112853.1|112895.6|112845.6|9
1736797790000|2025-01-13 19:49:50|112903|112853|112901.4|112851.4|112903|112853|112901.2|112851.2|5
1736797800000|2025-01-13 19:50:00|112901.6|112851.6|112901.3|112851.3|112901.6|112851.6|112898.8|112848.8|9
1736797810000|2025-01-13 19:50:10|112901.1|112851.1|112898.8|112848.8|112901.1|112851.1|112898.7|112848.7|6
1736797820000|2025-01-13 19:50:20|112897.7|112847.7|112888|112838|112898.1|112848.1|112887.2|112837.2|17
1736797830000|2025-01-13 19:50:30|112887.9|112837.9|112882.2|112832.2|112887.9|112837.9|112882.2|112832.2|12
1736797840000|2025-01-13 19:50:40|112882.5|112832.5|112881.7|112831.7|112882.8|112832.8|112881.7|112831.7|4
1736797850000|2025-01-13 19:50:50|112881.9|112831.9|112881.9|112831.9|112881.9|112831.9|112881.9|112831.9|1
1736797860000|2025-01-13 19:51:00|112881|112831|112878.1|112828.1|112881|112831|112876.9|112826.9|17
1736797870000|2025-01-13 19:51:10|112877.7|112827.7|112877.9|112827.9|112877.9|112827.9|112876.5|112826.5|3
1736797880000|2025-01-13 19:51:20|112878.4|112828.4|112878.4|112828.4|112878.4|112828.4|112878.4|112828.4|1
1736797890000|2025-01-13 19:51:30|112879.1|112829.1|112882.4|112832.4|112883.1|112833.1|112878.8|112828.8|6
1736797900000|2025-01-13 19:51:40|112882.8|112832.8|112895.3|112845.3|112896|112846|112882.8|112832.8|13
1736797910000|2025-01-13 19:51:50|112896|112846|112896.1|112846.1|112896.3|112846.3|112890.8|112840.8|10
1736797920000|2025-01-13 19:52:00|112895.6|112845.6|112897.1|112847.1|112897.9|112847.9|112894.3|112844.3|13
1736797930000|2025-01-13 19:52:10|112896.6|112846.6|112897.1|112847.1|112897.1|112847.1|112896.6|112846.6|2
1736797940000|2025-01-13 19:52:20|112896.6|112846.6|112906.3|112856.3|112906.3|112856.3|112896.6|112846.6|8
1736797950000|2025-01-13 19:52:30|112906.8|112856.8|112907.4|112857.4|112907.4|112857.4|112906.8|112856.8|2
1736797960000|2025-01-13 19:52:40|112907.3|112857.3|112906|112856|112907.8|112857.8|112905.8|112855.8|7
1736797970000|2025-01-13 19:52:50|112907.3|112857.3|112907.6|112857.6|112908.1|112858.1|112907.1|112857.1|5
1736797980000|2025-01-13 19:53:00|112907|112857|112906|112856|112907.6|112857.6|112905|112855|11
1736797990000|2025-01-13 19:53:10|112908|112858|112914.2|112864.2|112916.4|112866.4|112908|112858|19
1736798000000|2025-01-13 19:53:20|112913.6|112863.6|112918.3|112868.3|112918.3|112868.3|112913.6|112863.6|5
1736798020000|2025-01-13 19:53:40|112917.1|112867.1|112913.7|112863.7|112917.1|112867.1|112912|112862|9
1736798030000|2025-01-13 19:53:50|112912.8|112862.8|112902.9|112852.9|112912.8|112862.8|112902.3|112852.3|9
1736798040000|2025-01-13 19:54:00|112902|112852|112904.5|112854.5|112906.5|112856.5|112901.9|112851.9|8
1736798050000|2025-01-13 19:54:10|112905.5|112855.5|112910.2|112860.2|112910.6|112860.6|112904.3|112854.3|12
1736798060000|2025-01-13 19:54:20|112909.2|112859.2|112912.1|112862.1|112916.6|112866.6|112909.2|112859.2|19
1736798070000|2025-01-13 19:54:30|112911.4|112861.4|112912|112862|112912|112862|112908|112858|15
1736798080000|2025-01-13 19:54:40|112912.9|112862.9|112908.3|112858.3|112912.9|112862.9|112907.3|112857.3|9
1736798090000|2025-01-13 19:54:50|112910.2|112860.2|112912|112862|112912|112862|112909.2|112859.2|7
1736798100000|2025-01-13 19:55:00|112911.8|112861.8|112911.5|112861.5|112912.7|112862.7|112911.5|112861.5|6
1736798110000|2025-01-13 19:55:10|112912.4|112862.4|112909.6|112859.6|112912.4|112862.4|112907.7|112857.7|13
1736798120000|2025-01-13 19:55:20|112907.5|112857.5|112897.2|112847.2|112908.7|112858.7|112897.2|112847.2|16
1736798130000|2025-01-13 19:55:30|112896.7|112846.7|112897|112847|112897|112847|112892.5|112842.5|22
1736798140000|2025-01-13 19:55:40|112897.7|112847.7|112896.8|112846.8|112897.7|112847.7|112896.8|112846.8|5
1736798150000|2025-01-13 19:55:50|112896.9|112846.9|112897.6|112847.6|112901.4|112851.4|112896.9|112846.9|10
1736798160000|2025-01-13 19:56:00|112898.3|112848.3|112893.5|112843.5|112898.3|112848.3|112892|112842|15
1736798170000|2025-01-13 19:56:10|112894|112844|112890.7|112840.7|112896.8|112846.8|112889.5|112839.5|9
1736798180000|2025-01-13 19:56:20|112892.2|112842.2|112892.3|112842.3|112894.2|112844.2|112891.5|112841.5|11
1736798190000|2025-01-13 19:56:30|112894|112844|112895.4|112845.4|112895.9|112845.9|112894|112844|6
1736798200000|2025-01-13 19:56:40|112896.7|112846.7|112890.5|112840.5|112897.1|112847.1|112890.5|112840.5|11
1736798210000|2025-01-13 19:56:50|112891.5|112841.5|112885.7|112835.7|112893.9|112843.9|112885.4|112835.4|15
1736798220000|2025-01-13 19:57:00|112884.7|112834.7|112888.6|112838.6|112889.6|112839.6|112883.9|112833.9|20
1736798230000|2025-01-13 19:57:10|112889.4|112839.4|112891.5|112841.5|112891.5|112841.5|112888.6|112838.6|17
1736798240000|2025-01-13 19:57:20|112891.2|112841.2|112883.4|112833.4|112891.8|112841.8|112882.9|112832.9|15
1736798250000|2025-01-13 19:57:30|112884.1|112834.1|112887.7|112837.7|112887.8|112837.8|112883.8|112833.8|18
1736798260000|2025-01-13 19:57:40|112886.6|112836.6|112880.5|112830.5|112887.7|112837.7|112877.4|112827.4|19
1736798270000|2025-01-13 19:57:50|112880|112830|112891|112841|112891|112841|112879.5|112829.5|16
1736798280000|2025-01-13 19:58:00|112891.2|112841.2|112889.7|112839.7|112892.5|112842.5|112889.3|112839.3|10
1736798290000|2025-01-13 19:58:10|112888.5|112838.5|112887.1|112837.1|112889.2|112839.2|112886.3|112836.3|21
1736798300000|2025-01-13 19:58:20|112885.9|112835.9|112883.7|112858.7|112894.5|112861.1|112880.8|112835.9|15
1736798310000|2025-01-13 19:58:30|112884.1|112859.1|112886.6|112861.6|112887.8|112862.8|112883.6|112858.6|12
1736798320000|2025-01-13 19:58:40|112883.9|112858.9|112879|112854|112886.3|112861.3|112879|112854|10
1736798330000|2025-01-13 19:58:50|112878.4|112853.4|112877.8|112852.8|112882.4|112857.4|112877|112852|16
1736798340000|2025-01-13 19:59:00|112880.2|112855.2|112891.7|112866.7|112891.7|112866.7|112880.2|112855.2|21
1736798350000|2025-01-13 19:59:10|112892.5|112867.5|112894.3|112869.3|112895.2|112870.2|112891.5|112866.5|12
1736798360000|2025-01-13 19:59:20|112895.2|112870.2|112898.3|112873.3|112901.4|112876.4|112895.2|112870.2|12
1736798370000|2025-01-13 19:59:30|112897.9|112872.9|112898.3|112873.3|112898.6|112873.6|112897.1|112872.1|6
1736798380000|2025-01-13 19:59:40|112898.2|112873.2|112904|112879|112904|112879|112898.2|112873.2|12
1736798390000|2025-01-13 19:59:50|112905.1|112880.1|112908.9|112883.9|112910.3|112885.3|112903.8|112878.8|17
1736798400000|2025-01-13 20:00:00|112909.6|112884.6|112902.7|112852.7|112912|112887|112902.7|112852.7|28
1736798410000|2025-01-13 20:00:10|112903.9|112853.9|112941.2|112891.2|112941.2|112891.2|112903.9|112853.9|41
1736798420000|2025-01-13 20:00:20|112941.8|112891.8|112934.8|112884.8|112943.5|112893.5|112928.9|112878.9|40
1736798430000|2025-01-13 20:00:30|112935.4|112885.4|112951.1|112901.1|112951.1|112901.1|112932.2|112882.2|26
1736798440000|2025-01-13 20:00:40|112950|112900|112950.3|112900.3|112952.2|112902.2|112950|112900|8
1736798450000|2025-01-13 20:00:50|112949.1|112899.1|112952|112902|112952.9|112902.9|112945.9|112895.9|20
1736798460000|2025-01-13 20:01:00|112952.5|112902.5|112950|112900|112957.3|112907.3|112950|112900|17
1736798470000|2025-01-13 20:01:10|112947.6|112897.6|112928.2|112878.2|112947.8|112897.8|112925.4|112875.4|33
1736798480000|2025-01-13 20:01:20|112927.2|112877.2|112924.7|112874.7|112929.4|112879.4|112924.7|112874.7|21
1736798490000|2025-01-13 20:01:30|112923.8|112873.8|112925.2|112875.2|112928.4|112878.4|112922.7|112872.7|23
1736798500000|2025-01-13 20:01:40|112925.3|112875.3|112924.2|112874.2|112928.4|112878.4|112920.6|112870.6|12
1736798510000|2025-01-13 20:01:50|112923.3|112873.3|112937|112887|112937|112887|112923.3|112873.3|21
1736798520000|2025-01-13 20:02:00|112936.8|112886.8|112932.1|112882.1|112936.8|112886.8|112931.6|112881.6|8
1736798530000|2025-01-13 20:02:10|112931.6|112881.6|112932.1|112882.1|112934.2|112884.2|112929.7|112879.7|11
1736798540000|2025-01-13 20:02:20|112931.8|112881.8|112935.7|112885.7|112936.6|112886.6|112931.8|112881.8|19
1736798550000|2025-01-13 20:02:30|112935.5|112885.5|112934.9|112884.9|112935.6|112885.6|112933.2|112883.2|9
1736798560000|2025-01-13 20:02:40|112935|112885|112932.5|112882.5|112935.5|112885.5|112932.5|112882.5|7
1736798570000|2025-01-13 20:02:50|112933.3|112883.3|112934.5|112884.5|112935.4|112885.4|112933.3|112883.3|7
1736798580000|2025-01-13 20:03:00|112934.2|112884.2|112936.9|112886.9|112940.8|112890.8|112933.3|112883.3|21
1736798590000|2025-01-13 20:03:10|112937|112887|112932.8|112882.8|112937.8|112887.8|112932.8|112882.8|8
1736798600000|2025-01-13 20:03:20|112932|112882|112923.6|112873.6|112932|112882|112923.6|112873.6|9
1736798610000|2025-01-13 20:03:30|112924.1|112874.1|112928.9|112878.9|112929.8|112879.8|112924.1|112874.1|6
1736798620000|2025-01-13 20:03:40|112930|112880|112926.1|112876.1|112933.8|112883.8|112926.1|112876.1|22
1736798630000|2025-01-13 20:03:50|112926.2|112876.2|112933|112883|112933|112883|112926.1|112876.1|20
1736798640000|2025-01-13 20:04:00|112933.5|112883.5|112933.3|112883.3|112935.7|112885.7|112933|112883|19
1736798650000|2025-01-13 20:04:10|112932.4|112882.4|112933.2|112883.2|112933.2|112883.2|112931.2|112881.2|5
1736798660000|2025-01-13 20:04:20|112931.7|112881.7|112924.8|112874.8|112932.5|112882.5|112923.5|112873.5|17
1736798670000|2025-01-13 20:04:30|112925.3|112875.3|112924.4|112874.4|112925.3|112875.3|112924.4|112874.4|2
1736798680000|2025-01-13 20:04:40|112924.5|112874.5|112930.3|112880.3|112932.1|112882.1|112924.5|112874.5|18
1736798690000|2025-01-13 20:04:50|112929.4|112879.4|112931.7|112881.7|112933|112883|112927.3|112877.3|19
1736798700000|2025-01-13 20:05:00|112929.7|112879.7|112928.7|112878.7|112932.4|112882.4|112927.3|112877.3|19
1736798710000|2025-01-13 20:05:10|112927.8|112877.8|112924.8|112874.8|112927.8|112877.8|112923.5|112873.5|13
1736798720000|2025-01-13 20:05:20|112923.7|112873.7|112924.6|112874.6|112924.6|112874.6|112918.8|112868.8|16
1736798730000|2025-01-13 20:05:30|112924|112874|112921.1|112871.1|112924|112874|112921.1|112871.1|9
1736798740000|2025-01-13 20:05:40|112920.5|112870.5|112912.6|112862.6|112920.5|112870.5|112910.9|112860.9|16
1736798750000|2025-01-13 20:05:50|112912.2|112862.2|112907.7|112857.7|112912.2|112862.2|112906.6|112856.6|11
1736798760000|2025-01-13 20:06:00|112908.2|112858.2|112909.9|112859.9|112914.7|112864.7|112906.7|112856.7|25
1736798770000|2025-01-13 20:06:10|112910.9|112860.9|112913.6|112863.6|112913.6|112863.6|112910.7|112860.7|6
1736798780000|2025-01-13 20:06:20|112913.5|112863.5|112911.4|112861.4|112913.5|112863.5|112909.7|112859.7|5
1736798790000|2025-01-13 20:06:30|112910.4|112860.4|112912.2|112862.2|112914|112864|112910.4|112860.4|15
1736798800000|2025-01-13 20:06:40|112913.2|112863.2|112903.9|112853.9|112913.2|112863.2|112903.9|112853.9|16
1736798810000|2025-01-13 20:06:50|112906|112856|112905|112855|112906|112856|112905|112855|4
1736798820000|2025-01-13 20:07:00|112904.1|112854.1|112900.4|112850.4|112904.1|112854.1|112900.4|112850.4|6
1736798830000|2025-01-13 20:07:10|112904.1|112854.1|112901.9|112851.9|112908.9|112858.9|112901.9|112851.9|11
1736798840000|2025-01-13 20:07:20|112901.3|112851.3|112897.9|112847.9|112902|112852|112896.4|112846.4|15
1736798850000|2025-01-13 20:07:30|112897.2|112847.2|112893.5|112843.5|112897.7|112847.7|112893|112843|12
1736798860000|2025-01-13 20:07:40|112893|112843|112892.2|112842.2|112894.8|112844.8|112890.1|112840.1|15
1736798870000|2025-01-13 20:07:50|112892.8|112842.8|112884.8|112834.8|112892.8|112842.8|112881.3|112831.3|18
1736798880000|2025-01-13 20:08:00|112883.4|112833.4|112887.7|112837.7|112888.7|112838.7|112883.4|112833.4|18
1736798890000|2025-01-13 20:08:10|112888.8|112838.8|112889.6|112839.6|112893.2|112843.2|112887.3|112837.3|12
1736798900000|2025-01-13 20:08:20|112889.2|112839.2|112890.4|112840.4|112890.7|112840.7|112889.2|112839.2|6
1736798910000|2025-01-13 20:08:30|112890.1|112840.1|112890.2|112840.2|112891.8|112841.8|112889|112839|7
1736798920000|2025-01-13 20:08:40|112892.5|112842.5|112891.7|112841.7|112892.5|112842.5|112890.1|112840.1|5
1736798930000|2025-01-13 20:08:50|112891.2|112841.2|112891.5|112841.5|112894.1|112844.1|112890.9|112840.9|12
1736798940000|2025-01-13 20:09:00|112890.5|112840.5|112889.2|112839.2|112890.5|112840.5|112889.2|112839.2|2
1736798950000|2025-01-13 20:09:10|112891.5|112841.5|112900.1|112850.1|112900.8|112850.8|112891.5|112841.5|22
1736798960000|2025-01-13 20:09:20|112901|112851|112899.9|112849.9|112901|112851|112899.9|112849.9|3
1736798970000|2025-01-13 20:09:30|112899.6|112849.6|112899.2|112849.2|112903.6|112853.6|112895.3|112845.3|21
1736798980000|2025-01-13 20:09:40|112900.2|112850.2|112898.4|112848.4|112903.4|112853.4|112897.4|112847.4|10
1736798990000|2025-01-13 20:09:50|112899.1|112849.1|112905.5|112855.5|112905.5|112855.5|112898.4|112848.4|9
1736799000000|2025-01-13 20:10:00|112904.8|112854.8|112903.5|112853.5|112905|112855|112900.8|112850.8|9
1736799010000|2025-01-13 20:10:10|112904.6|112854.6|112884.8|112834.8|112904.6|112854.6|112881.8|112831.8|10
1736799020000|2025-01-13 20:10:20|112883.6|112833.6|112891.5|112841.5|112892.3|112842.3|112883.6|112833.6|13
1736799030000|2025-01-13 20:10:30|112890.9|112840.9|112891.2|112841.2|112892.8|112842.8|112890.5|112840.5|8
1736799040000|2025-01-13 20:10:40|112893|112843|112893|112843|112896.5|112846.5|112891.2|112841.2|17
1736799050000|2025-01-13 20:10:50|112895.2|112845.2|112893.7|112843.7|112895.4|112845.4|112893|112843|16
1736799060000|2025-01-13 20:11:00|112894.7|112844.7|112892.9|112842.9|112896.1|112846.1|112890.6|112840.6|13
1736799070000|2025-01-13 20:11:10|112891.3|112841.3|112889.7|112839.7|112893.4|112843.4|112889.7|112839.7|10
1736799080000|2025-01-13 20:11:20|112889.2|112839.2|112891.9|112841.9|112892.7|112842.7|112889.2|112839.2|6
1736799090000|2025-01-13 20:11:30|112890.5|112840.5|112891.2|112841.2|112893.3|112843.3|112890.5|112840.5|5
1736799100000|2025-01-13 20:11:40|112891.9|112841.9|112889.7|112839.7|112894|112844|112889.7|112839.7|9
1736799110000|2025-01-13 20:11:50|112891.3|112841.3|112890.8|112840.8|112892.1|112842.1|112889.9|112839.9|8
1736799120000|2025-01-13 20:12:00|112889.9|112839.9|112890.3|112840.3|112890.3|112840.3|112887.6|112837.6|9
1736799130000|2025-01-13 20:12:10|112892.2|112842.2|112895.5|112845.5|112897.3|112847.3|112891.4|112841.4|8
1736799150000|2025-01-13 20:12:30|112895.7|112845.7|112902.2|112852.2|112902.4|112852.4|112893.1|112843.1|8
1736799160000|2025-01-13 20:12:40|112901.7|112851.7|112889.6|112839.6|112902.2|112852.2|112888.2|112838.2|11
1736799170000|2025-01-13 20:12:50|112892.3|112842.3|112880.4|112830.4|112893.3|112843.3|112880.4|112830.4|7
1736799180000|2025-01-13 20:13:00|112881.7|112831.7|112885.4|112835.4|112885.4|112835.4|112881.7|112831.7|7
1736799190000|2025-01-13 20:13:10|112886.7|112836.7|112887.2|112837.2|112893.9|112843.9|112886.6|112836.6|18
1736799200000|2025-01-13 20:13:20|112888.6|112838.6|112890.7|112840.7|112891.8|112841.8|112885.9|112835.9|9
1736799210000|2025-01-13 20:13:30|112890.9|112840.9|112890.9|112840.9|112890.9|112840.9|112890.9|112840.9|1
1736799220000|2025-01-13 20:13:40|112891.2|112841.2|112893.1|112843.1|112894.8|112844.8|112890.3|112840.3|12
1736799230000|2025-01-13 20:13:50|112893|112843|112894.7|112844.7|112894.8|112844.8|112892.6|112842.6|11
1736799240000|2025-01-13 20:14:00|112895.7|112845.7|112892.4|112842.4|112895.7|112845.7|112891.8|112841.8|9
1736799250000|2025-01-13 20:14:10|112892.2|112842.2|112892.1|112842.1|112892.2|112842.2|112892.1|112842.1|2
1736799260000|2025-01-13 20:14:20|112892.3|112842.3|112892.3|112842.3|112892.3|112842.3|112892.3|112842.3|1
1736799270000|2025-01-13 20:14:30|112893.2|112843.2|112895.4|112845.4|112895.4|112845.4|112892.3|112842.3|15
1736799280000|2025-01-13 20:14:40|112894.4|112844.4|112893.6|112843.6|112896.1|112846.1|112893.6|112843.6|10
1736799290000|2025-01-13 20:14:50|112893.9|112843.9|112890.6|112840.6|112893.9|112843.9|112889.4|112839.4|7
1736799300000|2025-01-13 20:15:00|112891|112841|112891.6|112841.6|112892.9|112842.9|112890.2|112840.2|9
1736799310000|2025-01-13 20:15:10|112892|112842|112896.2|112846.2|112896.2|112846.2|112892|112842|7
1736799320000|2025-01-13 20:15:20|112898|112848|112895.1|112845.1|112898|112848|112895.1|112845.1|4
1736799330000|2025-01-13 20:15:30|112894.3|112844.3|112895|112845|112895|112845|112893.9|112843.9|4
1736799340000|2025-01-13 20:15:40|112893.6|112843.6|112882.1|112832.1|112893.6|112843.6|112882.1|112832.1|16
1736799350000|2025-01-13 20:15:50|112884.5|112834.5|112881.7|112831.7|112884.7|112834.7|112881.7|112831.7|14
1736799360000|2025-01-13 20:16:00|112884.7|112834.7|112888.1|112838.1|112888.1|112838.1|112882.4|112832.4|16
1736799370000|2025-01-13 20:16:10|112886.5|112836.5|112892.8|112842.8|112893.8|112843.8|112886.5|112836.5|12
1736799380000|2025-01-13 20:16:20|112891.8|112841.8|112887.4|112837.4|112891.8|112841.8|112887.4|112837.4|5
1736799390000|2025-01-13 20:16:30|112886.5|112836.5|112885.5|112835.5|112886.5|112836.5|112884|112834|4
1736799400000|2025-01-13 20:16:40|112883.2|112833.2|112885.2|112835.2|112885.4|112835.4|112883.2|112833.2|3
1736799410000|2025-01-13 20:16:50|112883.3|112833.3|112876.8|112826.8|112891.9|112841.9|112876.1|112826.1|18
1736799420000|2025-01-13 20:17:00|112877.7|112827.7|112872.4|112822.4|112877.7|112827.7|112872|112822|12
1736799430000|2025-01-13 20:17:10|112871.1|112821.1|112871.6|112821.6|112872.4|112822.4|112871|112821|8
1736799440000|2025-01-13 20:17:20|112872.4|112822.4|112869|112819|112872.4|112822.4|112866.5|112816.5|10
1736799450000|2025-01-13 20:17:30|112868.5|112818.5|112866.3|112816.3|112868.5|112818.5|112865.7|112815.7|11
1736799460000|2025-01-13 20:17:40|112867.1|112817.1|112872.3|112822.3|112873.1|112823.1|112864.4|112814.4|15
1736799470000|2025-01-13 20:17:50|112872.7|112822.7|112873.5|112823.5|112873.5|112823.5|112870.9|112820.9|5
1736799480000|2025-01-13 20:18:00|112871.7|112821.7|112869.8|112819.8|112871.7|112821.7|112867.8|112817.8|6
1736799490000|2025-01-13 20:18:10|112869.3|112819.3|112871.2|112821.2|112872.1|112822.1|112869.3|112819.3|3
1736799500000|2025-01-13 20:18:20|112869.9|112819.9|112868.5|112818.5|112869.9|112819.9|112866.3|112816.3|6
1736799510000|2025-01-13 20:18:30|112869.5|112819.5|112876.8|112826.8|112879.2|112829.2|112868.7|112818.7|15
1736799520000|2025-01-13 20:18:40|112878|112828|112880.4|112830.4|112883|112833|112878|112828|14
1736799530000|2025-01-13 20:18:50|112881.1|112831.1|112884.8|112834.8|112886.8|112836.8|112880.5|112830.5|14
1736799540000|2025-01-13 20:19:00|112883.5|112833.5|112884|112834|112889.8|112839.8|112883.4|112833.4|12
1736799550000|2025-01-13 20:19:10|112886.9|112836.9|112883.6|112833.6|112887.7|112837.7|112883|112833|10
1736799560000|2025-01-13 20:19:20|112881.5|112831.5|112878.6|112828.6|112883|112833|112878.6|112828.6|11
1736799570000|2025-01-13 20:19:30|112879.7|112829.7|112878.3|112828.3|112880.1|112830.1|112877.5|112827.5|7
1736799580000|2025-01-13 20:19:40|112877.2|112827.2|112873.8|112823.8|112877.2|112827.2|112872.6|112822.6|7
1736799590000|2025-01-13 20:19:50|112872.6|112822.6|112869.3|112819.3|112876|112826|112868.2|112818.2|19
1736799600000|2025-01-13 20:20:00|112868|112818|112865.3|112815.3|112868|112818|112863.3|112813.3|14
1736799610000|2025-01-13 20:20:10|112864.1|112814.1|112869.1|112819.1|112869.1|112819.1|112864.1|112814.1|10
1736799620000|2025-01-13 20:20:20|112868.5|112818.5|112872.4|112822.4|112873.8|112823.8|112868.5|112818.5|16
1736799630000|2025-01-13 20:20:30|112873.1|112823.1|112856.4|112806.4|112873.1|112823.1|112853.8|112803.8|26
1736799640000|2025-01-13 20:20:40|112858.1|112808.1|112863.7|112813.7|112866.1|112816.1|112858.1|112808.1|19
1736799650000|2025-01-13 20:20:50|112864.1|112814.1|112863.7|112813.7|112866.7|112816.7|112863.7|112813.7|6
1736799660000|2025-01-13 20:21:00|112864.9|112814.9|112868.6|112818.6|112869.5|112819.5|112864.9|112814.9|6
1736799670000|2025-01-13 20:21:10|112868.5|112818.5|112868.5|112818.5|112868.5|112818.5|112868.5|112818.5|1
1736799690000|2025-01-13 20:21:30|112868.2|112818.2|112867.3|112817.3|112870.7|112820.7|112867.3|112817.3|5
1736799700000|2025-01-13 20:21:40|112870.7|112820.7|112873.4|112823.4|112875|112825|112869.4|112819.4|23
1736799720000|2025-01-13 20:22:00|112874.4|112824.4|112875.1|112825.1|112875.1|112825.1|112874.4|112824.4|2
1736799730000|2025-01-13 20:22:10|112876.4|112826.4|112880.6|112830.6|112880.7|112830.7|112876.4|112826.4|9
1736799740000|2025-01-13 20:22:20|112880.9|112830.9|112886.9|112836.9|112887.2|112837.2|112880.6|112830.6|12
1736799750000|2025-01-13 20:22:30|112883.5|112833.5|112882.1|112832.1|112883.7|112833.7|112879.9|112829.9|9
1736799760000|2025-01-13 20:22:40|112881.1|112831.1|112876.4|112826.4|112882.2|112832.2|112875.9|112825.9|13
1736799770000|2025-01-13 20:22:50|112877.6|112827.6|112874.8|112824.8|112877.6|112827.6|112874.8|112824.8|5
1736799780000|2025-01-13 20:23:00|112876.2|112826.2|112882.3|112832.3|112882.3|112832.3|112875|112825|20
1736799790000|2025-01-13 20:23:10|112881.8|112831.8|112882.1|112832.1|112885.2|112835.2|112880.6|112830.6|14
1736799800000|2025-01-13 20:23:20|112881|112831|112882|112832|112882.9|112832.9|112881|112831|4
1736799820000|2025-01-13 20:23:40|112882.3|112832.3|112883.5|112833.5|112883.6|112833.6|112882.3|112832.3|5
1736799830000|2025-01-13 20:23:50|112884|112834|112883.3|112833.3|112885|112835|112880.7|112830.7|11
1736799840000|2025-01-13 20:24:00|112884.2|112834.2|112897.2|112847.2|112899.5|112849.5|112884.2|112834.2|11
1736799850000|2025-01-13 20:24:10|112899.1|112849.1|112900.9|112850.9|112903.2|112853.2|112897.6|112847.6|17
1736799860000|2025-01-13 20:24:20|112901.4|112851.4|112900.9|112850.9|112902.2|112852.2|112900.4|112850.4|12
1736799870000|2025-01-13 20:24:30|112901.5|112851.5|112898.9|112848.9|112901.5|112851.5|112898.4|112848.4|19
1736799880000|2025-01-13 20:24:40|112897.8|112847.8|112899.2|112849.2|112901.1|112851.1|112897.8|112847.8|5
1736799890000|2025-01-13 20:24:50|112899.3|112849.3|112898.1|112848.1|112899.4|112849.4|112896.4|112846.4|7
1736799900000|2025-01-13 20:25:00|112897.4|112847.4|112886.9|112836.9|112900.3|112850.3|112886.2|112836.2|19
1736799910000|2025-01-13 20:25:10|112890.6|112840.6|112891.9|112841.9|112896.6|112846.6|112886.7|112836.7|19
1736799920000|2025-01-13 20:25:20|112889.6|112839.6|112897.8|112847.8|112899.2|112849.2|112886.5|112836.5|24
1736799930000|2025-01-13 20:25:30|112896.7|112846.7|112891.5|112841.5|112897.6|112847.6|112890.5|112840.5|17
1736799940000|2025-01-13 20:25:40|112893.4|112843.4|112885.2|112835.2|112893.4|112843.4|112885.2|112835.2|21
1736799950000|2025-01-13 20:25:50|112885.6|112835.6|112894.3|112844.3|112896.4|112846.4|112885.6|112835.6|22
1736799960000|2025-01-13 20:26:00|112895|112845|112890.8|112840.8|112895|112845|112890.8|112840.8|11
1736799970000|2025-01-13 20:26:10|112892|112842|112897.1|112847.1|112898.2|112848.2|112890.8|112840.8|15
1736799980000|2025-01-13 20:26:20|112897.8|112847.8|112897.7|112847.7|112899.1|112849.1|112897.7|112847.7|11
1736799990000|2025-01-13 20:26:30|112897.9|112847.9|112901.7|112851.7|112901.7|112851.7|112897.9|112847.9|11
1736800000000|2025-01-13 20:26:40|112900.4|112850.4|112900.6|112850.6|112900.6|112850.6|112900.4|112850.4|2
1736800010000|2025-01-13 20:26:50|112900.4|112850.4|112896|112846|112902.8|112852.8|112895.7|112845.7|18
1736800020000|2025-01-13 20:27:00|112897.8|112847.8|112895.7|112845.7|112897.8|112847.8|112894.8|112844.8|12
1736800030000|2025-01-13 20:27:10|112896.2|112846.2|112897|112847|112897|112847|112892.3|112842.3|20
1736800040000|2025-01-13 20:27:20|112898.2|112848.2|112899|112849|112900.3|112850.3|112895.7|112845.7|16
1736800050000|2025-01-13 20:27:30|112898.5|112848.5|112896.6|112846.6|112899.1|112849.1|112896.6|112846.6|7
1736800060000|2025-01-13 20:27:40|112897.4|112847.4|112894.2|112844.2|112897.5|112847.5|112893.3|112843.3|16
1736800070000|2025-01-13 20:27:50|112892|112842|112893.1|112843.1|112893.1|112843.1|112888.6|112838.6|7
1736800080000|2025-01-13 20:28:00|112891.7|112841.7|112893.5|112843.5|112894|112844|112891.7|112841.7|4
1736800090000|2025-01-13 20:28:10|112893|112843|112894.1|112844.1|112895.6|112845.6|112892.6|112842.6|13
1736800100000|2025-01-13 20:28:20|112895.5|112845.5|112895.9|112845.9|112895.9|112845.9|112893.9|112843.9|4
1736800110000|2025-01-13 20:28:30|112893.8|112843.8|112889|112839|112896|112846|112887.3|112837.3|14
1736800120000|2025-01-13 20:28:40|112888.6|112838.6|112892.5|112842.5|112894|112844|112888.6|112838.6|9
1736800130000|2025-01-13 20:28:50|112892.1|112842.1|112892.6|112842.6|112893.7|112843.7|112892.1|112842.1|3
1736800140000|2025-01-13 20:29:00|112892.5|112842.5|112896.6|112846.6|112898.5|112848.5|112892.5|112842.5|11
1736800150000|2025-01-13 20:29:10|112895.1|112845.1|112900.6|112850.6|112902.7|112852.7|112895.1|112845.1|5
1736800160000|2025-01-13 20:29:20|112902.8|112852.8|112901.3|112851.3|112902.8|112852.8|112899.6|112849.6|6
1736800170000|2025-01-13 20:29:30|112900.2|112850.2|112899.1|112849.1|112901.4|112851.4|112897|112847|11
1736800180000|2025-01-13 20:29:40|112901.3|112851.3|112899.9|112849.9|112901.3|112851.3|112899.9|112849.9|2
1736800190000|2025-01-13 20:29:50|112899.8|112849.8|112900.8|112850.8|112900.9|112850.9|112899.8|112849.8|3
1736800200000|2025-01-13 20:30:00|112901.4|112851.4|112889.6|112839.6|112901.4|112851.4|112889.6|112839.6|29
1736800210000|2025-01-13 20:30:10|112888.7|112838.7|112884.4|112834.4|112888.7|112838.7|112883.1|112833.1|16
1736800220000|2025-01-13 20:30:20|112883.5|112833.5|112878.8|112828.8|112883.8|112833.8|112878.5|112828.5|11
1736800230000|2025-01-13 20:30:30|112878.2|112828.2|112871.6|112821.6|112878.2|112828.2|112869.8|112819.8|11
1736800240000|2025-01-13 20:30:40|112871.8|112821.8|112871.8|112821.8|112871.8|112821.8|112871.8|112821.8|1
1736800250000|2025-01-13 20:30:50|112871.1|112821.1|112872.5|112822.5|112873.1|112823.1|112871.1|112821.1|6
1736800260000|2025-01-13 20:31:00|112873.2|112823.2|112873.8|112823.8|112873.8|112823.8|112873.2|112823.2|2
1736800270000|2025-01-13 20:31:10|112873.5|112823.5|112874.4|112824.4|112874.4|112824.4|112872.9|112822.9|9
1736800280000|2025-01-13 20:31:20|112873|112823|112875.1|112825.1|112875.1|112825.1|112873|112823|7
1736800290000|2025-01-13 20:31:30|112875.9|112825.9|112879.6|112829.6|112879.7|112829.7|112875.9|112825.9|5
1736800300000|2025-01-13 20:31:40|112879.4|112829.4|112883|112833|112883.7|112833.7|112878.2|112828.2|10
1736800310000|2025-01-13 20:31:50|112883.8|112833.8|112884.7|112834.7|112885.4|112835.4|112883.4|112833.4|13
1736800320000|2025-01-13 20:32:00|112885.7|112835.7|112893.2|112843.2|112893.2|112843.2|112885.7|112835.7|10
1736800330000|2025-01-13 20:32:10|112894.6|112844.6|112896.5|112846.5|112897.5|112847.5|112890.8|112840.8|20
1736800340000|2025-01-13 20:32:20|112895.7|112845.7|112894.9|112844.9|112898.1|112848.1|112894.9|112844.9|18
1736800350000|2025-01-13 20:32:30|112895.9|112845.9|112895.2|112845.2|112896.3|112846.3|112894.2|112844.2|10
1736800360000|2025-01-13 20:32:40|112895.7|112845.7|112895.7|112845.7|112895.7|112845.7|112895.7|112845.7|1
1736800370000|2025-01-13 20:32:50|112895.6|112845.6|112895.4|112845.4|112895.6|112845.6|112890.8|112840.8|10
1736800380000|2025-01-13 20:33:00|112895.6|112845.6|112895.5|112845.5|112898.4|112848.4|112895.5|112845.5|7
1736800390000|2025-01-13 20:33:10|112896.7|112846.7|112896|112846|112896.7|112846.7|112894.4|112844.4|11
1736800400000|2025-01-13 20:33:20|112895.2|112845.2|112884.5|112834.5|112895.2|112845.2|112884.4|112834.4|16
1736800410000|2025-01-13 20:33:30|112882.4|112832.4|112882.4|112832.4|112882.4|112832.4|112882.4|112832.4|1
1736800420000|2025-01-13 20:33:40|112882.3|112832.3|112882|112832|112882.3|112832.3|112882|112832|2
1736800430000|2025-01-13 20:33:50|112881.3|112831.3|112878.6|112828.6|112881.3|112831.3|112878.6|112828.6|4
1736800440000|2025-01-13 20:34:00|112878.7|112828.7|112879.6|112829.6|112880.3|112830.3|112878.7|112828.7|4
1736800450000|2025-01-13 20:34:10|112880.7|112830.7|112879.6|112829.6|112885.7|112835.7|112879.6|112829.6|15
1736800460000|2025-01-13 20:34:20|112880.2|112830.2|112881.2|112831.2|112883.7|112833.7|112880.2|112830.2|11
1736800470000|2025-01-13 20:34:30|112880.9|112830.9|112879.5|112829.5|112880.9|112830.9|112878.2|112828.2|5
1736800480000|2025-01-13 20:34:40|112878.8|112828.8|112878.2|112828.2|112878.8|112828.8|112878.2|112828.2|2
1736800490000|2025-01-13 20:34:50|112877.5|112827.5|112877.5|112827.5|112877.5|112827.5|112877.5|112827.5|1
1736800500000|2025-01-13 20:35:00|112878|112828|112878.9|112828.9|112878.9|112828.9|112878|112828|2
1736800510000|2025-01-13 20:35:10|112879|112829|112882.2|112832.2|112883.9|112833.9|112878.2|112828.2|7
1736800520000|2025-01-13 20:35:20|112883.7|112833.7|112882.2|112832.2|112883.7|112833.7|112882.1|112832.1|7
1736800530000|2025-01-13 20:35:30|112882.1|112832.1|112882.1|112832.1|112882.1|112832.1|112882.1|112832.1|1
1736800540000|2025-01-13 20:35:40|112882.2|112832.2|112878.2|112828.2|112885.8|112835.8|112878.2|112828.2|9
1736800550000|2025-01-13 20:35:50|112877.7|112827.7|112875.8|112825.8|112877.7|112827.7|112875.8|112825.8|5
1736800560000|2025-01-13 20:36:00|112876.5|112826.5|112876.7|112826.7|112876.7|112826.7|112876|112826|3
1736800570000|2025-01-13 20:36:10|112876.9|112826.9|112877.9|112827.9|112877.9|112827.9|112873.9|112823.9|8
1736800580000|2025-01-13 20:36:20|112878.6|112828.6|112876.4|112826.4|112878.6|112828.6|112874.7|112824.7|9
1736800590000|2025-01-13 20:36:30|112874.9|112824.9|112876.2|112826.2|112876.2|112826.2|112874.9|112824.9|2
1736800600000|2025-01-13 20:36:40|112875.4|112825.4|112875.7|112825.7|112875.7|112825.7|112873.4|112823.4|7
1736800610000|2025-01-13 20:36:50|112874|112824|112869.6|112819.6|112875.7|112825.7|112868.6|112818.6|10
1736800620000|2025-01-13 20:37:00|112870.2|112820.2|112869.6|112819.6|112870.4|112820.4|112869.6|112819.6|4
1736800630000|2025-01-13 20:37:10|112869.4|112819.4|112862.5|112812.5|112872.8|112822.8|112862.2|112812.2|15
1736800640000|2025-01-13 20:37:20|112861.7|112811.7|112859.5|112809.5|112861.7|112811.7|112853.7|112803.7|14
1736800650000|2025-01-13 20:37:30|112860|112810|112860.2|112810.2|112864.3|112814.3|112857.1|112807.1|10
1736800660000|2025-01-13 20:37:40|112859.4|112809.4|112860.7|112810.7|112860.7|112810.7|112859|112809|7
1736800670000|2025-01-13 20:37:50|112859.9|112809.9|112859.6|112809.6|112862|112812|112859.2|112809.2|6
1736800680000|2025-01-13 20:38:00|112861|112811|112860.8|112810.8|112861|112811|112857.2|112807.2|11
1736800690000|2025-01-13 20:38:10|112860.2|112810.2|112860.4|112810.4|112861.2|112811.2|112855.1|112805.1|7
1736800700000|2025-01-13 20:38:20|112861.9|112811.9|112855.7|112805.7|112861.9|112811.9|112855.3|112805.3|12
1736800710000|2025-01-13 20:38:30|112857.4|112807.4|112863.3|112813.3|112863.4|112813.4|112856.9|112806.9|8
1736800720000|2025-01-13 20:38:40|112868.3|112818.3|112875.1|112825.1|112875.9|112825.9|112867.3|112817.3|15
1736800730000|2025-01-13 20:38:50|112874.6|112824.6|112874.2|112824.2|112874.6|112824.6|112870.5|112820.5|10
1736800740000|2025-01-13 20:39:00|112875|112825|112874.7|112824.7|112877|112827|112874.7|112824.7|6
1736800750000|2025-01-13 20:39:10|112874.8|112824.8|112874.8|112824.8|112874.8|112824.8|112874.8|112824.8|1
1736800760000|2025-01-13 20:39:20|112875.2|112825.2|112878.5|112828.5|112879.7|112829.7|112875.2|112825.2|6
1736800770000|2025-01-13 20:39:30|112879.3|112829.3|112882.4|112832.4|112884.6|112834.6|112879.3|112829.3|14
1736800780000|2025-01-13 20:39:40|112884.9|112834.9|112893.7|112843.7|112894.7|112844.7|112884.2|112834.2|19
1736800790000|2025-01-13 20:39:50|112892.9|112842.9|112899.9|112849.9|112900.8|112850.8|112892.6|112842.6|9
1736800800000|2025-01-13 20:40:00|112900.7|112850.7|112906|112856|112908.5|112858.5|112900.7|112850.7|12
1736800810000|2025-01-13 20:40:10|112907.4|112857.4|112907.3|112857.3|112911.7|112861.7|112905.7|112855.7|23
1736800820000|2025-01-13 20:40:20|112904.6|112854.6|112904.1|112854.1|112904.6|112854.6|112902.9|112852.9|5
1736800830000|2025-01-13 20:40:30|112904.4|112854.4|112906|112856|112906.3|112856.3|112904.4|112854.4|5
1736800840000|2025-01-13 20:40:40|112909.5|112859.5|112908.8|112858.8|112910.3|112860.3|112908.8|112858.8|5
1736800850000|2025-01-13 20:40:50|112909.1|112859.1|112904.8|112854.8|112909.4|112859.4|112904.8|112854.8|7
1736800860000|2025-01-13 20:41:00|112905.5|112855.5|112906.3|112856.3|112906.3|112856.3|112905.1|112855.1|4
1736800870000|2025-01-13 20:41:10|112907|112857|112902.2|112852.2|112910.5|112860.5|112900.6|112850.6|15
1736800880000|2025-01-13 20:41:20|112904.5|112854.5|112905|112855|112905|112855|112903.5|112853.5|4
1736800890000|2025-01-13 20:41:30|112905.1|112855.1|112905.1|112855.1|112905.1|112855.1|112905.1|112855.1|1
1736800900000|2025-01-13 20:41:40|112905.9|112855.9|112909.2|112859.2|112910|112860|112905.9|112855.9|10
1736800910000|2025-01-13 20:41:50|112909.1|112859.1|112905|112855|112909.1|112859.1|112905|112855|6
1736800920000|2025-01-13 20:42:00|112904.4|112854.4|112905.1|112855.1|112905.1|112855.1|112904.4|112854.4|2
1736800930000|2025-01-13 20:42:10|112904.7|112854.7|112900.8|112850.8|112904.7|112854.7|112900.6|112850.6|6
1736800940000|2025-01-13 20:42:20|112901.5|112851.5|112906.1|112856.1|112907.1|112857.1|112901.5|112851.5|7
1736800960000|2025-01-13 20:42:40|112905.8|112855.8|112905.8|112855.8|112905.8|112855.8|112905.8|112855.8|1
1736800970000|2025-01-13 20:42:50|112905.9|112855.9|112907.5|112857.5|112908.7|112858.7|112905.7|112855.7|7
1736800980000|2025-01-13 20:43:00|112906.7|112856.7|112905.9|112855.9|112906.7|112856.7|112905.9|112855.9|2
1736801000000|2025-01-13 20:43:20|112906|112856|112906.4|112856.4|112907.3|112857.3|112906|112856|5
1736801010000|2025-01-13 20:43:30|112906.3|112856.3|112902.7|112852.7|112908|112858|112901.9|112851.9|8
1736801020000|2025-01-13 20:43:40|112903.1|112853.1|112906|112856|112906.6|112856.6|112903.1|112853.1|7
1736801030000|2025-01-13 20:43:50|112906.7|112856.7|112903.2|112853.2|112906.7|112856.7|112903.2|112853.2|5
1736801040000|2025-01-13 20:44:00|112903.4|112853.4|112908.4|112858.4|112909.4|112859.4|112903.4|112853.4|6
1736801050000|2025-01-13 20:44:10|112909.3|112859.3|112914.2|112864.2|112915|112865|112909.3|112859.3|14
1736801060000|2025-01-13 20:44:20|112913.2|112863.2|112913.2|112863.2|112914.2|112864.2|112913.2|112863.2|3
1736801070000|2025-01-13 20:44:30|112912.5|112862.5|112907|112857|112912.5|112862.5|112907|112857|5
1736801080000|2025-01-13 20:44:40|112908|112858|112908|112858|112908|112858|112908|112858|1
1736801090000|2025-01-13 20:44:50|112907.8|112857.8|112908.5|112858.5|112908.5|112858.5|112907.8|112857.8|2
1736801100000|2025-01-13 20:45:00|112907.6|112857.6|112908.1|112858.1|112909|112859|112906.6|112856.6|10
1736801110000|2025-01-13 20:45:10|112908.7|112858.7|112908.7|112858.7|112908.7|112858.7|112908.7|112858.7|1
1736801120000|2025-01-13 20:45:20|112908|112858|112897.5|112847.5|112908|112858|112897.5|112847.5|12
1736801130000|2025-01-13 20:45:30|112897.6|112847.6|112897.6|112847.6|112897.6|112847.6|112897.6|112847.6|1
1736801140000|2025-01-13 20:45:40|112898.5|112848.5|112904.7|112854.7|112904.7|112854.7|112898.5|112848.5|8
1736801150000|2025-01-13 20:45:50|112903.6|112853.6|112904.8|112854.8|112904.8|112854.8|112902.8|112852.8|10
1736801160000|2025-01-13 20:46:00|112903.2|112853.2|112904.7|112854.7|112904.7|112854.7|112903.2|112853.2|5
1736801170000|2025-01-13 20:46:10|112904|112854|112895.7|112845.7|112904|112854|112893.7|112843.7|12
1736801180000|2025-01-13 20:46:20|112895.6|112845.6|112900.4|112850.4|112900.4|112850.4|112895.6|112845.6|4
1736801190000|2025-01-13 20:46:30|112899.8|112849.8|112887.9|112837.9|112903.3|112853.3|112887.9|112837.9|11
1736801200000|2025-01-13 20:46:40|112887.2|112837.2|112887.3|112837.3|112887.3|112837.3|112885|112835|7
1736801210000|2025-01-13 20:46:50|112889.5|112839.5|112876.2|112826.2|112890.9|112840.9|112876.2|112826.2|17
1736801220000|2025-01-13 20:47:00|112877|112827|112871.3|112821.3|112880|112830|112871.3|112821.3|11
1736801230000|2025-01-13 20:47:10|112872.3|112822.3|112876.4|112826.4|112876.7|112826.7|112872.3|112822.3|11
1736801240000|2025-01-13 20:47:20|112875.2|112825.2|112876.8|112826.8|112876.8|112826.8|112871.6|112821.6|14
1736801260000|2025-01-13 20:47:40|112876.7|112826.7|112868.3|112818.3|112876.7|112826.7|112868.3|112818.3|10
1736801270000|2025-01-13 20:47:50|112867.4|112817.4|112861.5|112811.5|112868.6|112818.6|112861.5|112811.5|10
1736801280000|2025-01-13 20:48:00|112862.5|112812.5|112866.6|112816.6|112867.6|112817.6|112862.5|112812.5|14
1736801290000|2025-01-13 20:48:10|112867.8|112817.8|112873.4|112823.4|112874.9|112824.9|112866.8|112816.8|13
1736801300000|2025-01-13 20:48:20|112874.2|112824.2|112872.7|112822.7|112874.2|112824.2|112871.6|112821.6|9
1736801310000|2025-01-13 20:48:30|112871.6|112821.6|112867.7|112817.7|112871.6|112821.6|112866.9|112816.9|8
1736801320000|2025-01-13 20:48:40|112867|112817|112867|112817|112867|112817|112867|112817|1
1736801330000|2025-01-13 20:48:50|112866.2|112816.2|112853.7|112803.7|112866.2|112816.2|112851.4|112801.4|23
1736801340000|2025-01-13 20:49:00|112853.6|112803.6|112851.6|112801.6|112853.6|112803.6|112851.6|112801.6|2
1736801350000|2025-01-13 20:49:10|112851.9|112801.9|112848.7|112798.7|112851.9|112801.9|112848.2|112798.2|6
1736801360000|2025-01-13 20:49:20|112849.4|112799.4|112853.1|112803.1|112853.1|112803.1|112849.4|112799.4|6
1736801370000|2025-01-13 20:49:30|112854.4|112804.4|112869.9|112819.9|112869.9|112819.9|112854.4|112804.4|13
1736801380000|2025-01-13 20:49:40|112870.4|112820.4|112871.9|112821.9|112871.9|112821.9|112869.4|112819.4|6
1736801390000|2025-01-13 20:49:50|112871.1|112821.1|112873.4|112823.4|112873.4|112823.4|112869|112819|7
1736801400000|2025-01-13 20:50:00|112872.3|112822.3|112871.5|112821.5|112872.3|112822.3|112869.2|112819.2|13
1736801410000|2025-01-13 20:50:10|112869.5|112819.5|112867.6|112817.6|112870.2|112820.2|112867.6|112817.6|6
1736801420000|2025-01-13 20:50:20|112868.5|112818.5|112870.1|112820.1|112870.1|112820.1|112868.5|112818.5|5
1736801430000|2025-01-13 20:50:30|112869.4|112819.4|112853.9|112803.9|112870.3|112820.3|112853.8|112803.8|22
1736801440000|2025-01-13 20:50:40|112855|112805|112857.5|112807.5|112859.6|112809.6|112853.8|112803.8|12
1736801450000|2025-01-13 20:50:50|112858.7|112808.7|112852.4|112802.4|112858.7|112808.7|112852.4|112802.4|9
1736801460000|2025-01-13 20:51:00|112851.8|112801.8|112851|112801|112851.8|112801.8|112851|112801|2
1736801470000|2025-01-13 20:51:10|112850.4|112800.4|112849.6|112799.6|112850.4|112800.4|112849.6|112799.6|2
1736801480000|2025-01-13 20:51:20|112848.8|112798.8|112851.3|112801.3|112851.7|112801.7|112846.2|112796.2|20
1736801490000|2025-01-13 20:51:30|112852|112802|112869.1|112819.1|112869.6|112819.6|112851.2|112801.2|19
1736801500000|2025-01-13 20:51:40|112868.8|112818.8|112868.6|112818.6|112869.2|112819.2|112867.4|112817.4|11
1736801510000|2025-01-13 20:51:50|112867.7|112817.7|112867.4|112817.4|112870.1|112820.1|112867.4|112817.4|28
1736801520000|2025-01-13 20:52:00|112868.4|112818.4|112866.2|112816.2|112868.5|112818.5|112866.2|112816.2|9
1736801530000|2025-01-13 20:52:10|112866.9|112816.9|112868.3|112818.3|112869.3|112819.3|112866.9|112816.9|6
1736801540000|2025-01-13 20:52:20|112869.6|112819.6|112874.9|112824.9|112874.9|112824.9|112868.8|112818.8|12
1736801550000|2025-01-13 20:52:30|112874.2|112824.2|112872.6|112822.6|112874.9|112824.9|112872.6|112822.6|9
1736801560000|2025-01-13 20:52:40|112871.2|112821.2|112868.5|112818.5|112871.2|112821.2|112868|112818|5
1736801570000|2025-01-13 20:52:50|112869.8|112819.8|112872.2|112822.2|112874.1|112824.1|112868.3|112818.3|13
1736801580000|2025-01-13 20:53:00|112872.9|112822.9|112871.5|112821.5|112875.3|112825.3|112870.1|112820.1|10
1736801590000|2025-01-13 20:53:10|112872.3|112822.3|112873|112823|112873.2|112823.2|112872|112822|6
1736801600000|2025-01-13 20:53:20|112873.8|112823.8|112872|112822|112874.2|112824.2|112872|112822|11
1736801610000|2025-01-13 20:53:30|112871.2|112821.2|112871.1|112821.1|112871.2|112821.2|112869.8|112819.8|7
1736801620000|2025-01-13 20:53:40|112870.6|112820.6|112870.7|112820.7|112871.3|112821.3|112870.6|112820.6|3
1736801630000|2025-01-13 20:53:50|112869.7|112819.7|112869.5|112819.5|112870.2|112820.2|112869.5|112819.5|3
1736801640000|2025-01-13 20:54:00|112870.3|112820.3|112851|112801|112871.1|112821.1|112851|112801|19
1736801650000|2025-01-13 20:54:10|112851.8|112801.8|112851.4|112801.4|112851.8|112801.8|112851.1|112801.1|3
1736801660000|2025-01-13 20:54:20|112851.1|112801.1|112851.1|112801.1|112851.1|112801.1|112850.1|112800.1|3
1736801670000|2025-01-13 20:54:30|112851.9|112801.9|112851.1|112801.1|112852|112802|112851.1|112801.1|3
1736801680000|2025-01-13 20:54:40|112852|112802|112859|112809|112859.9|112809.9|112851.2|112801.2|11
1736801690000|2025-01-13 20:54:50|112859.9|112809.9|112857.7|112807.7|112859.9|112809.9|112854.9|112804.9|13
1736801700000|2025-01-13 20:55:00|112859.2|112809.2|112864.1|112814.1|112865.3|112815.3|112859.1|112809.1|17
1736801710000|2025-01-13 20:55:10|112863.3|112813.3|112846.1|112796.1|112863.3|112813.3|112846.1|112796.1|21
1736801720000|2025-01-13 20:55:20|112844.7|112794.7|112836.7|112786.7|112845|112795|112835.2|112785.2|11
1736801730000|2025-01-13 20:55:30|112835.9|112785.9|112829.7|112779.7|112835.9|112785.9|112823.6|112773.6|22
1736801740000|2025-01-13 20:55:40|112829.9|112779.9|112824.5|112774.5|112833.1|112783.1|112824.5|112774.5|44
1736801750000|2025-01-13 20:55:50|112823.7|112773.7|112820.2|112770.2|112824.8|112774.8|112817.9|112767.9|31
1736801760000|2025-01-13 20:56:00|112819.8|112769.8|112818.4|112768.4|112823.2|112773.2|112816|112766|54
1736801770000|2025-01-13 20:56:10|112816.7|112766.7|112822.5|112772.5|112822.5|112772.5|112816.7|112766.7|15
1736801780000|2025-01-13 20:56:20|112823.5|112773.5|112823.2|112773.2|112827.5|112777.5|112820|112770|35
1736801790000|2025-01-13 20:56:30|112824.4|112774.4|112817.2|112767.2|112825|112775|112816.3|112766.3|40
1736801800000|2025-01-13 20:56:40|112816.4|112766.4|112816.3|112766.3|112819.6|112769.6|112812.8|112762.8|41
1736801810000|2025-01-13 20:56:50|112817.3|112767.3|112814.2|112764.2|112817.7|112767.7|112813.3|112763.3|26
1736801820000|2025-01-13 20:57:00|112815.1|112765.1|112813.9|112763.9|112815.3|112765.3|112813.1|112763.1|15
1736801830000|2025-01-13 20:57:10|112814.2|112764.2|112815.3|112765.3|112818.8|112768.8|112814.2|112764.2|9
1736801840000|2025-01-13 20:57:20|112814.4|112764.4|112813.6|112763.6|112814.8|112764.8|112812.9|112762.9|19
1736801850000|2025-01-13 20:57:30|112814.7|112764.7|112822.6|112772.6|112823|112773|112813.8|112763.8|35
1736801860000|2025-01-13 20:57:40|112821.6|112771.6|112821.8|112771.8|112822.9|112772.9|112820|112770|9
1736801870000|2025-01-13 20:57:50|112822.8|112772.8|112829|112779|112829.3|112779.3|112822.8|112772.8|16
1736801880000|2025-01-13 20:58:00|112827.9|112777.9|112826.9|112776.9|112830.8|112780.8|112822.6|112772.6|22
1736801890000|2025-01-13 20:58:10|112828.3|112778.3|112818.6|112768.6|112828.3|112778.3|112817.7|112767.7|36
1736801900000|2025-01-13 20:58:20|112817.7|112767.7|112820|112770|112823.6|112773.6|112816.7|112766.7|46
1736801910000|2025-01-13 20:58:30|112821.7|112771.7|112808.8|112758.8|112822.2|112772.2|112808.8|112758.8|48
1736801920000|2025-01-13 20:58:40|112808.1|112758.1|112822.3|112772.3|112826.3|112776.3|112808.1|112758.1|39
1736801930000|2025-01-13 20:58:50|112822.8|112772.8|112820.2|112770.2|112823.9|112773.9|112820.1|112770.1|18
1736801940000|2025-01-13 20:59:00|112820.4|112770.4|112814.1|112764.1|112822.1|112772.1|112813|112763|47
1736801950000|2025-01-13 20:59:10|112812.5|112762.5|112813.3|112763.3|112815.8|112765.8|112811.6|112761.6|53
1736801960000|2025-01-13 20:59:20|112811.7|112761.7|112815.6|112765.6|112817.6|112767.6|112811.4|112761.4|53
1736801970000|2025-01-13 20:59:30|112816.4|112766.4|112821.1|112771.1|112821.7|112771.7|112808.3|112758.3|34
1736801980000|2025-01-13 20:59:40|112821.9|112771.9|112825.2|112775.2|112825.7|112775.7|112821.9|112771.9|13
1736801990000|2025-01-13 20:59:50|112825.8|112775.8|112825.6|112775.6|112828.1|112778.1|112823.1|112773.1|18
1736802000000|2025-01-13 21:00:00|112821.5|112771.5|112824.5|112774.5|112826.1|112776.1|112819.2|112769.2|23
1736802010000|2025-01-13 21:00:10|112823.7|112773.7|112822.1|112772.1|112823.7|112773.7|112820.8|112770.8|9
1736802020000|2025-01-13 21:00:20|112823.2|112773.2|112811.3|112761.3|112823.2|112773.2|112810.9|112760.9|13
1736802030000|2025-01-13 21:00:30|112811.8|112761.8|112814.1|112764.1|112814.1|112764.1|112811.8|112761.8|5
1736802040000|2025-01-13 21:00:40|112814.9|112764.9|112814.1|112764.1|112814.9|112764.9|112814.1|112764.1|2
1736802050000|2025-01-13 21:00:50|112813.4|112763.4|112805.4|112755.4|112814.2|112764.2|112805.4|112755.4|15
1736802060000|2025-01-13 21:01:00|112805.5|112755.5|112807.5|112757.5|112807.5|112757.5|112801.2|112751.2|11
1736802070000|2025-01-13 21:01:10|112809.1|112759.1|112810|112760|112811.7|112761.7|112809.1|112759.1|13
1736802080000|2025-01-13 21:01:20|112807.7|112757.7|112810.6|112760.6|112810.7|112760.7|112807.7|112757.7|15
1736802090000|2025-01-13 21:01:30|112811.3|112761.3|112812.7|112762.7|112817.3|112767.3|112810.5|112760.5|16
1736802100000|2025-01-13 21:01:40|112811.8|112761.8|112814.2|112764.2|112814.2|112764.2|112811.8|112761.8|2
1736802110000|2025-01-13 21:01:50|112813.8|112763.8|112813.2|112763.2|112814.5|112764.5|112812.9|112762.9|10
1736802120000|2025-01-13 21:02:00|112814|112764|112807.1|112757.1|112814|112764|112805.2|112755.2|14
1736802130000|2025-01-13 21:02:10|112806.4|112756.4|112806.1|112756.1|112808.4|112758.4|112804.8|112754.8|20
1736802140000|2025-01-13 21:02:20|112805.1|112755.1|112805.5|112755.5|112806.3|112756.3|112805.1|112755.1|5
1736802150000|2025-01-13 21:02:30|112806.5|112756.5|112808.4|112758.4|112809.8|112759.8|112804.8|112754.8|13
1736802160000|2025-01-13 21:02:40|112807.2|112757.2|112807.7|112757.7|112809.9|112759.9|112807.1|112757.1|16
1736802170000|2025-01-13 21:02:50|112807.5|112757.5|112807.5|112757.5|112807.5|112757.5|112807.5|112757.5|1
1736802180000|2025-01-13 21:03:00|112805.9|112755.9|112807.1|112757.1|112807.3|112757.3|112805.9|112755.9|4
1736802190000|2025-01-13 21:03:10|112808.1|112758.1|112808.1|112758.1|112808.1|112758.1|112805.1|112755.1|3
1736802200000|2025-01-13 21:03:20|112806.2|112756.2|112807.5|112757.5|112807.5|112757.5|112803.5|112753.5|8
1736802210000|2025-01-13 21:03:30|112806.7|112756.7|112806.2|112756.2|112806.7|112756.7|112802.2|112752.2|29
1736802230000|2025-01-13 21:03:50|112806.4|112756.4|112805.8|112755.8|112806.7|112756.7|112804.8|112754.8|8
1736802240000|2025-01-13 21:04:00|112805.2|112755.2|112806.3|112756.3|112806.4|112756.4|112805.1|112755.1|16
1736802250000|2025-01-13 21:04:10|112806.1|112756.1|112805.6|112755.6|112807|112757|112804.6|112754.6|9
1736802260000|2025-01-13 21:04:20|112802.9|112752.9|112804.7|112754.7|112804.9|112754.9|112802.9|112752.9|3
1736802270000|2025-01-13 21:04:30|112802.8|112752.8|112805.9|112755.9|112805.9|112755.9|112802.8|112752.8|8
1736802280000|2025-01-13 21:04:40|112805.7|112755.7|112806.2|112756.2|112806.2|112756.2|112805.4|112755.4|3
1736802300000|2025-01-13 21:05:00|112807.6|112757.6|112807.7|112757.7|112807.7|112757.7|112807.6|112757.6|2
1736802320000|2025-01-13 21:05:20|112807.6|112757.6|112807.6|112757.6|112807.6|112757.6|112807.6|112757.6|1
1736802330000|2025-01-13 21:05:30|112840.3|112724.3|112840.3|112724.3|112840.3|112724.3|112840.3|112724.3|1
1736802340000|2025-01-13 21:05:40|112840.6|112724.6|112840.6|112724.6|112840.6|112724.6|112840.6|112724.6|1
1736802350000|2025-01-13 21:05:50|112841.4|112725.4|112798.3|112748.3|112841.4|112755.9|112798.3|112725.4|13
1736802360000|2025-01-13 21:06:00|112800.7|112750.7|112801.9|112751.9|112802.1|112752.1|112800.7|112750.7|5
1736802370000|2025-01-13 21:06:10|112806|112756|112807.5|112757.5|112807.5|112757.5|112805.5|112755.5|6
1736802380000|2025-01-13 21:06:20|112806.8|112756.8|112805.8|112755.8|112806.8|112756.8|112805.8|112755.8|2
1736802400000|2025-01-13 21:06:40|112818.1|112741.4|112818.1|112744.7|112818.1|112744.7|112818.1|112741.4|2
1736802410000|2025-01-13 21:06:50|112817.9|112744.6|112817.9|112742|112817.9|112744.6|112817.9|112742|2
1736802420000|2025-01-13 21:07:00|112818.1|112742.1|112806.5|112756.5|112818.1|112756.5|112806.5|112742.1|2
1736802430000|2025-01-13 21:07:10|112810.2|112760.2|112808.1|112758.1|112811.3|112761.3|112807.5|112757.5|6
1736802460000|2025-01-13 21:07:40|112820|112745.2|112847.8|112731.8|112847.8|112745.2|112820|112731.8|2
1736802480000|2025-01-13 21:08:00|112848.3|112732.3|112820.2|112745.4|112848.3|112745.4|112820.2|112732.3|2
1736802490000|2025-01-13 21:08:10|112808.4|112758.4|112808.2|112758.2|112808.4|112758.4|112808.2|112758.2|2
1736802500000|2025-01-13 21:08:20|112809.8|112759.8|112809.2|112759.2|112809.8|112759.8|112809.2|112759.2|2
1736802510000|2025-01-13 21:08:30|112809.1|112759.1|112807.7|112757.7|112809.1|112759.1|112806.9|112756.9|3
1736802520000|2025-01-13 21:08:40|112819.9|112743.7|112819.9|112743.7|112819.9|112743.7|112819.9|112743.7|1
1736802530000|2025-01-13 21:08:50|112819.7|112743.5|112809.2|112759.2|112819.7|112760.6|112809.2|112743.5|5
1736802550000|2025-01-13 21:09:10|112809|112759|112809|112759|112809|112759|112809|112759|1
1736802560000|2025-01-13 21:09:20|112819.2|112747.5|112819.2|112747.5|112819.2|112747.5|112819.2|112747.5|1
1736802580000|2025-01-13 21:09:40|112847|112731|112819.3|112745|112847|112745|112819.2|112731|3
1736802590000|2025-01-13 21:09:50|112808.4|112758.4|112808.4|112758.4|112808.4|112758.4|112808.4|112758.4|1
1736802600000|2025-01-13 21:10:00|112810|112760|112811.6|112761.6|112812.1|112762.1|112810|112760|4
1736802610000|2025-01-13 21:10:10|112810.6|112760.6|112810.6|112760.6|112810.6|112760.6|112810.6|112760.6|1
1736802630000|2025-01-13 21:10:30|112846.8|112730.8|112818.6|112748.6|112846.8|112748.6|112818.6|112730.8|2
1736802640000|2025-01-13 21:10:40|112808.3|112758.3|112809.7|112759.7|112810.4|112760.4|112808.3|112758.3|5
1736802650000|2025-01-13 21:10:50|112810.7|112760.7|112810.7|112760.7|112810.7|112760.7|112810.7|112760.7|1
1736802660000|2025-01-13 21:11:00|112809.8|112759.8|112808.2|112758.2|112809.8|112759.8|112808.2|112758.2|5
1736802670000|2025-01-13 21:11:10|112808|112758|112815.5|112744.8|112815.5|112758|112808|112744.8|2
1736802680000|2025-01-13 21:11:20|112809.2|112759.2|112833|112783|112834.4|112784.4|112809.2|112759.2|17
1736802690000|2025-01-13 21:11:30|112834.6|112784.6|112841.4|112791.4|112842.9|112792.9|112834.5|112784.5|30
1736802700000|2025-01-13 21:11:40|112840.2|112790.2|112840|112790|112841.4|112791.4|112840|112790|8
1736802710000|2025-01-13 21:11:50|112841.4|112791.4|112841.2|112791.2|112847.4|112793.7|112838.4|112776.8|28
1736802720000|2025-01-13 21:12:00|112843.9|112793.9|112837.6|112787.6|112843.9|112793.9|112837.3|112787.3|29
1736802730000|2025-01-13 21:12:10|112837.9|112787.9|112837.9|112787.9|112837.9|112787.9|112837.9|112787.9|1
1736802740000|2025-01-13 21:12:20|112837.7|112787.7|112837.6|112787.6|112839.1|112789.1|112837.2|112787.2|5
1736802750000|2025-01-13 21:12:30|112839.2|112789.2|112840.7|112790.7|112840.7|112790.7|112838.7|112788.7|7
1736802760000|2025-01-13 21:12:40|112840|112790|112840.6|112790.6|112841.6|112791.6|112840|112790|4
1736802780000|2025-01-13 21:13:00|112840.8|112790.8|112841.4|112791.4|112841.4|112791.4|112838.8|112788.8|4
1736802790000|2025-01-13 21:13:10|112841.3|112791.3|112840.5|112790.5|112841.3|112791.3|112839.3|112789.3|3
1736802800000|2025-01-13 21:13:20|112839.9|112789.9|112838.5|112788.5|112839.9|112789.9|112837.3|112787.3|6
1736802810000|2025-01-13 21:13:30|112838.6|112788.6|112838.6|112788.6|112838.6|112788.6|112838.6|112788.6|1
1736802820000|2025-01-13 21:13:40|112838.2|112788.2|112840.4|112790.4|112841.4|112791.4|112838.2|112788.2|5
1736802830000|2025-01-13 21:13:50|112839.6|112789.6|112840|112790|112840|112790|112837|112787|7
1736802840000|2025-01-13 21:14:00|112838.8|112788.8|112840.1|112790.1|112840.2|112790.2|112837.4|112787.4|6
1736802860000|2025-01-13 21:14:20|112841.8|112791.8|112839.9|112789.9|112841.8|112791.8|112839.9|112789.9|3
1736802870000|2025-01-13 21:14:30|112840.4|112790.4|112840.4|112790.4|112840.4|112790.4|112840.4|112790.4|1
1736802880000|2025-01-13 21:14:40|112840.5|112790.5|112836.2|112786.2|112840.5|112790.5|112835.6|112785.6|8
1736802890000|2025-01-13 21:14:50|112835.2|112785.2|112833|112783|112835.2|112785.2|112833|112783|2
1736802900000|2025-01-13 21:15:00|112835|112785|112834.6|112784.6|112835.8|112785.8|112833.5|112783.5|11
1736802910000|2025-01-13 21:15:10|112835.2|112785.2|112836.7|112786.7|112836.9|112786.9|112835.1|112785.1|9
1736802920000|2025-01-13 21:15:20|112834.8|112784.8|112838.8|112788.8|112842.4|112792.4|112834.8|112784.8|13
1736802930000|2025-01-13 21:15:30|112837|112787|112838.6|112788.6|112838.8|112788.8|112837|112787|10
1736802940000|2025-01-13 21:15:40|112838.8|112788.8|112838.8|112788.8|112838.8|112788.8|112838.8|112788.8|1
1736802950000|2025-01-13 21:15:50|112839.2|112789.2|112839.2|112789.2|112839.2|112789.2|112839.2|112789.2|1
1736802960000|2025-01-13 21:16:00|112841.8|112791.8|112837.4|112787.4|112841.8|112791.8|112835.8|112785.8|8
1736802970000|2025-01-13 21:16:10|112836.2|112786.2|112837.4|112787.4|112837.4|112787.4|112836.2|112786.2|8
1736802980000|2025-01-13 21:16:20|112837.3|112787.3|112837.3|112787.3|112837.3|112787.3|112836.3|112786.3|9
1736802990000|2025-01-13 21:16:30|112836.9|112786.9|112835.8|112785.8|112836.9|112786.9|112834.7|112784.7|4
1736803000000|2025-01-13 21:16:40|112835.5|112785.5|112839.2|112789.2|112839.4|112789.4|112834.4|112784.4|12
1736803020000|2025-01-13 21:17:00|112837.9|112787.9|112835.9|112785.9|112838.9|112788.9|112835.9|112785.9|12
1736803030000|2025-01-13 21:17:10|112836.9|112786.9|112836.2|112786.2|112838.3|112788.3|112836.2|112786.2|3
1736803040000|2025-01-13 21:17:20|112836.1|112786.1|112837.3|112787.3|112837.3|112787.3|112836.1|112786.1|2
1736803050000|2025-01-13 21:17:30|112836.3|112786.3|112837.3|112787.3|112837.3|112787.3|112836.3|112786.3|8
1736803060000|2025-01-13 21:17:40|112836.3|112786.3|112836.6|112786.6|112837.3|112787.3|112836.1|112786.1|5
1736803070000|2025-01-13 21:17:50|112838.3|112788.3|112838.6|112788.6|112838.6|112788.6|112836.8|112786.8|3
1736803080000|2025-01-13 21:18:00|112839.3|112789.3|112839.9|112789.9|112839.9|112789.9|112839.3|112789.3|2
1736803090000|2025-01-13 21:18:10|112838.5|112788.5|112839.6|112789.6|112840.3|112790.3|112836.9|112786.9|11
1736803100000|2025-01-13 21:18:20|112838.6|112788.6|112839.6|112789.6|112839.9|112789.9|112837.7|112787.7|8
1736803110000|2025-01-13 21:18:30|112840.4|112790.4|112841.2|112791.2|112841.4|112791.4|112840.4|112790.4|4
1736803120000|2025-01-13 21:18:40|112840.2|112790.2|112840.8|112790.8|112844.1|112794.1|112840|112790|16
1736803130000|2025-01-13 21:18:50|112841.5|112791.5|112837.7|112787.7|112841.5|112791.5|112835.5|112785.5|8
1736803140000|2025-01-13 21:19:00|112838.5|112788.5|112840.9|112790.9|112842.3|112792.3|112838.5|112788.5|6
1736803150000|2025-01-13 21:19:10|112840.8|112790.8|112840.7|112790.7|112840.8|112790.8|112837.5|112787.5|7
1736803160000|2025-01-13 21:19:20|112839.2|112789.2|112837.7|112787.7|112839.2|112789.2|112837.2|112787.2|5
1736803190000|2025-01-13 21:19:50|112837.9|112787.9|112835.4|112785.4|112837.9|112787.9|112835.4|112785.4|2
1736803200000|2025-01-13 21:20:00|112835.1|112785.1|112817.5|112767.5|112837.9|112787.9|112817.5|112767.5|20
1736803210000|2025-01-13 21:20:10|112818|112768|112817.2|112767.2|112818|112768|112817.2|112767.2|2
1736803220000|2025-01-13 21:20:20|112817.9|112767.9|112817.9|112767.9|112817.9|112767.9|112817.9|112767.9|1
1736803230000|2025-01-13 21:20:30|112817.1|112767.1|112814.9|112764.9|112817.1|112767.1|112814|112764|7
1736803250000|2025-01-13 21:20:50|112814.2|112764.2|112814.4|112764.4|112814.4|112764.4|112813.2|112763.2|4
1736803260000|2025-01-13 21:21:00|112813.6|112763.6|112813.6|112763.6|112813.6|112763.6|112813.6|112763.6|1
1736803270000|2025-01-13 21:21:10|112813.1|112763.1|112814.1|112764.1|112814.1|112764.1|112813|112763|3
1736803280000|2025-01-13 21:21:20|112814.3|112764.3|112812.9|112762.9|112814.3|112764.3|112807.7|112757.7|15
1736803290000|2025-01-13 21:21:30|112812.6|112762.6|112810.5|112760.5|112813.1|112763.1|112810.5|112760.5|5
1736803300000|2025-01-13 21:21:40|112809.7|112759.7|112808.6|112758.6|112809.7|112759.7|112808.1|112758.1|6
1736803310000|2025-01-13 21:21:50|112809.7|112759.7|112810|112760|112810|112760|112806|112756|8
1736803320000|2025-01-13 21:22:00|112809.3|112759.3|112815.7|112765.7|112815.7|112765.7|112809.2|112759.2|7
1736803330000|2025-01-13 21:22:10|112815.2|112765.2|112815.6|112765.6|112815.8|112765.8|112815.2|112765.2|3
1736803350000|2025-01-13 21:22:30|112815.5|112765.5|112813.8|112763.8|112815.5|112765.5|112813.3|112763.3|4
1736803360000|2025-01-13 21:22:40|112814.6|112764.6|112817.1|112767.1|112817.1|112767.1|112814.6|112764.6|2
1736803380000|2025-01-13 21:23:00|112817.8|112767.8|112817.8|112767.8|112817.8|112767.8|112817.8|112767.8|1
1736803390000|2025-01-13 21:23:10|112817.1|112767.1|112818.7|112768.7|112818.7|112768.7|112816.2|112766.2|9
1736803400000|2025-01-13 21:23:20|112818.4|112768.4|112818.4|112768.4|112818.4|112768.4|112818.4|112768.4|1
1736803410000|2025-01-13 21:23:30|112818.5|112768.5|112816.5|112766.5|112818.5|112768.5|112816.5|112766.5|3
1736803440000|2025-01-13 21:24:00|112816.4|112766.4|112816.4|112766.4|112816.4|112766.4|112816.4|112766.4|1
1736803450000|2025-01-13 21:24:10|112816.2|112766.2|112817.9|112767.9|112817.9|112767.9|112816.2|112766.2|2
1736803470000|2025-01-13 21:24:30|112817.4|112767.4|112816.9|112766.9|112817.4|112767.4|112816.9|112766.9|2
1736803480000|2025-01-13 21:24:40|112817.2|112767.2|112817.2|112767.2|112817.2|112767.2|112817.2|112767.2|1
1736803500000|2025-01-13 21:25:00|112818.7|112768.7|112817.7|112767.7|112818.7|112768.7|112817.7|112767.7|2
1736803510000|2025-01-13 21:25:10|112817.4|112767.4|112816.5|112766.5|112817.4|112767.4|112816.4|112766.4|4
1736803520000|2025-01-13 21:25:20|112816.7|112766.7|112816.7|112766.7|112816.7|112766.7|112816.7|112766.7|1
1736803540000|2025-01-13 21:25:40|112816.1|112766.1|112819.8|112769.8|112819.8|112769.8|112816.1|112766.1|3
1736803550000|2025-01-13 21:25:50|112818.1|112768.1|112812.2|112762.2|112818.6|112768.6|112811.2|112761.2|7
1736803570000|2025-01-13 21:26:10|112812.3|112762.3|112808.9|112758.9|112812.3|112762.3|112807.9|112757.9|6
1736803580000|2025-01-13 21:26:20|112809.6|112759.6|112810.6|112760.6|112810.6|112760.6|112809.6|112759.6|3
1736803590000|2025-01-13 21:26:30|112810.4|112760.4|112810.4|112760.4|112810.4|112760.4|112810.4|112760.4|1
1736803600000|2025-01-13 21:26:40|112811.3|112761.3|112811.4|112761.4|112811.4|112761.4|112811.3|112761.3|2
1736803610000|2025-01-13 21:26:50|112815.3|112765.3|112815.3|112765.3|112815.3|112765.3|112815.3|112765.3|1
1736803620000|2025-01-13 21:27:00|112811.4|112761.4|112811.4|112761.4|112811.4|112761.4|112811.4|112761.4|1
1736803630000|2025-01-13 21:27:10|112810.6|112760.6|112807|112757|112810.6|112760.6|112805.4|112755.4|6
1736803640000|2025-01-13 21:27:20|112807.4|112757.4|112809|112759|112809.4|112759.4|112807.4|112757.4|4
1736803650000|2025-01-13 21:27:30|112806.7|112756.7|112806.7|112756.7|112806.7|112756.7|112806.7|112756.7|1
1736803660000|2025-01-13 21:27:40|112806.2|112756.2|112804.5|112754.5|112806.2|112756.2|112804.5|112754.5|4
1736803670000|2025-01-13 21:27:50|112804.6|112754.6|112804.6|112754.6|112804.6|112754.6|112804.6|112754.6|1
1736803680000|2025-01-13 21:28:00|112804.5|112754.5|112804.5|112754.5|112804.5|112754.5|112804.5|112754.5|1
1736803690000|2025-01-13 21:28:10|112805.9|112755.9|112804.2|112754.2|112805.9|112755.9|112803.4|112753.4|3
1736803710000|2025-01-13 21:28:30|112804.1|112754.1|112804.1|112754.1|112804.1|112754.1|112804.1|112754.1|1
1736803720000|2025-01-13 21:28:40|112803.9|112753.9|112803.3|112753.3|112803.9|112753.9|112803.3|112753.3|2
1736803740000|2025-01-13 21:29:00|112804.6|112754.6|112804.6|112754.6|112804.6|112754.6|112804.6|112754.6|1
1736803750000|2025-01-13 21:29:10|112805.1|112755.1|112809.8|112759.8|112809.8|112759.8|112802.6|112752.6|12
1736803760000|2025-01-13 21:29:20|112811.9|112761.9|112799.2|112749.2|112811.9|112761.9|112799.2|112749.2|14
1736803770000|2025-01-13 21:29:30|112800|112750|112799|112749|112803|112753|112799|112749|13
1736803780000|2025-01-13 21:29:40|112800|112750|112800.1|112750.1|112800.2|112750.2|112799.1|112749.1|4
1736803790000|2025-01-13 21:29:50|112799.1|112749.1|112799.9|112749.9|112800.1|112750.1|112799.1|112749.1|4
1736803800000|2025-01-13 21:30:00|112799.4|112749.4|112802.8|112752.8|112805.8|112755.8|112799.4|112749.4|17
1736803810000|2025-01-13 21:30:10|112800.9|112750.9|112802.7|112752.7|112804.9|112754.9|112800.4|112750.4|19
1736803820000|2025-01-13 21:30:20|112803|112753|112798.4|112748.4|112803|112753|112798.4|112748.4|19
1736803830000|2025-01-13 21:30:30|112800|112750|112797.4|112747.4|112800.1|112750.1|112795|112745|28
1736803840000|2025-01-13 21:30:40|112797|112747|112799.7|112749.7|112800.4|112750.4|112796.8|112746.8|20
1736803850000|2025-01-13 21:30:50|112798.8|112748.8|112803.1|112753.1|112804|112754|112797.4|112747.4|23
1736803860000|2025-01-13 21:31:00|112802.1|112752.1|112806.4|112756.4|112807.7|112757.7|112802.1|112752.1|26
1736803870000|2025-01-13 21:31:10|112805.2|112755.2|112804.1|112754.1|112805.4|112755.4|112803.9|112753.9|7
1736803880000|2025-01-13 21:31:20|112805.4|112755.4|112804.2|112754.2|112805.5|112755.5|112804.2|112754.2|11
1736803890000|2025-01-13 21:31:30|112805.2|112755.2|112820.2|112770.2|112823.2|112773.2|112804.6|112754.6|18
1736803900000|2025-01-13 21:31:40|112821.8|112771.8|112819.5|112769.5|112822.3|112772.3|112819.5|112769.5|7
1736803910000|2025-01-13 21:31:50|112819.4|112769.4|112819.7|112769.7|112821.6|112771.6|112819.4|112769.4|3
1736803930000|2025-01-13 21:32:10|112819.5|112769.5|112807.1|112757.1|112820.9|112770.9|112799.6|112749.6|32
1736803940000|2025-01-13 21:32:20|112808.4|112758.4|112807.2|112757.2|112808.4|112758.4|112806.9|112756.9|3
1736803950000|2025-01-13 21:32:30|112808.1|112758.1|112795.5|112745.5|112808.1|112758.1|112793.8|112743.8|25
1736803960000|2025-01-13 21:32:40|112797.5|112747.5|112794.2|112744.2|112797.5|112747.5|112792.4|112742.4|22
1736803970000|2025-01-13 21:32:50|112793.1|112743.1|112792|112742|112797.9|112747.9|112791.1|112741.1|29
1736803980000|2025-01-13 21:33:00|112790.3|112740.3|112786.9|112736.9|112790.3|112740.3|112786.6|112736.6|27
1736803990000|2025-01-13 21:33:10|112789.4|112739.4|112789|112739|112789.9|112739.9|112786.6|112736.6|28
1736804000000|2025-01-13 21:33:20|112786.6|112736.6|112786.8|112736.8|112789.1|112739.1|112786.6|112736.6|20
1736804010000|2025-01-13 21:33:30|112788.1|112738.1|112787.1|112737.1|112789.6|112739.6|112787.1|112737.1|26
1736804020000|2025-01-13 21:33:40|112788.2|112738.2|112784.7|112734.7|112789.4|112739.4|112781.8|112731.8|25
1736804030000|2025-01-13 21:33:50|112784.2|112734.2|112783.3|112733.3|112784.2|112734.2|112780.9|112730.9|13
1736804040000|2025-01-13 21:34:00|112784.4|112734.4|112783.9|112733.9|112784.4|112734.4|112783.3|112733.3|7
1736804050000|2025-01-13 21:34:10|112785|112735|112785|112735|112785|112735|112785|112735|1
1736804060000|2025-01-13 21:34:20|112783.8|112733.8|112784|112734|112786.1|112736.1|112783.7|112733.7|4
1736804070000|2025-01-13 21:34:30|112784.2|112734.2|112783.7|112733.7|112784.9|112734.9|112782|112732|12
1736804080000|2025-01-13 21:34:40|112783|112733|112783|112733|112783|112733|112783|112733|1
1736804090000|2025-01-13 21:34:50|112781.5|112731.5|112784.1|112734.1|112784.1|112734.1|112781.5|112731.5|5
1736804100000|2025-01-13 21:35:00|112782.9|112732.9|112780.8|112730.8|112782.9|112732.9|112778.8|112728.8|18
1736804110000|2025-01-13 21:35:10|112778.5|112728.5|112778.7|112728.7|112781|112731|112775.7|112725.7|27
1736804120000|2025-01-13 21:35:20|112778.2|112728.2|112778.2|112728.2|112778.2|112728.2|112775.1|112725.1|8
1736804130000|2025-01-13 21:35:30|112778.9|112728.9|112780.6|112730.6|112780.6|112730.6|112774.3|112724.3|12
1736804140000|2025-01-13 21:35:40|112779|112729|112781.9|112731.9|112781.9|112731.9|112779|112729|4
1736804150000|2025-01-13 21:35:50|112782.4|112732.4|112782.2|112732.2|112782.4|112732.4|112781.9|112731.9|4
1736804160000|2025-01-13 21:36:00|112782.5|112732.5|112782.5|112732.5|112782.5|112732.5|112782.5|112732.5|1
1736804170000|2025-01-13 21:36:10|112785.5|112735.5|112785.5|112735.5|112785.5|112735.5|112785.5|112735.5|1
1736804180000|2025-01-13 21:36:20|112786.6|112736.6|112786.6|112736.6|112786.6|112736.6|112786.6|112736.6|1
1736804190000|2025-01-13 21:36:30|112785.8|112735.8|112789.7|112739.7|112791.8|112741.8|112785.8|112735.8|28
1736804200000|2025-01-13 21:36:40|112790.5|112740.5|112786.8|112736.8|112791.8|112741.8|112786.2|112736.2|16
1736804210000|2025-01-13 21:36:50|112787.6|112737.6|112788.9|112738.9|112790.5|112740.5|112785.8|112735.8|26
1736804220000|2025-01-13 21:37:00|112790.2|112740.2|112788.5|112738.5|112790.8|112740.8|112786.3|112736.3|23
1736804230000|2025-01-13 21:37:10|112789.9|112739.9|112788.5|112738.5|112790.5|112740.5|112788.3|112738.3|25
1736804240000|2025-01-13 21:37:20|112788|112738|112789.5|112739.5|112789.7|112739.7|112787.4|112737.4|16
1736804250000|2025-01-13 21:37:30|112788.2|112738.2|112788.8|112738.8|112790.4|112740.4|112788.2|112738.2|16
1736804260000|2025-01-13 21:37:40|112790.1|112740.1|112788.6|112738.6|112790.1|112740.1|112787.9|112737.9|11
1736804270000|2025-01-13 21:37:50|112790|112740|112788.8|112738.8|112790.1|112740.1|112787.8|112737.8|14
1736804280000|2025-01-13 21:38:00|112790.1|112740.1|112791|112741|112791.4|112741.4|112788.7|112738.7|11
1736804290000|2025-01-13 21:38:10|112789.5|112739.5|112790.1|112740.1|112791.8|112741.8|112789.5|112739.5|11
1736804300000|2025-01-13 21:38:20|112789.8|112739.8|112792.4|112742.4|112792.4|112742.4|112789.8|112739.8|10
1736804310000|2025-01-13 21:38:30|112790.8|112740.8|112791.4|112741.4|112792.3|112742.3|112788.1|112738.1|14
1736804320000|2025-01-13 21:38:40|112788.8|112738.8|112789|112739|112793.3|112743.3|112788.8|112738.8|16
1736804330000|2025-01-13 21:38:50|112791.3|112741.3|112789.6|112739.6|112791.4|112741.4|112787.6|112737.6|15
1736804340000|2025-01-13 21:39:00|112791.6|112741.6|112788.7|112738.7|112792.1|112742.1|112785.4|112735.4|26
1736804350000|2025-01-13 21:39:10|112790.4|112740.4|112790.4|112740.4|112791.1|112741.1|112787.6|112737.6|17
1736804360000|2025-01-13 21:39:20|112789.7|112739.7|112785.7|112735.7|112793.7|112743.7|112782.2|112732.2|36
1736804370000|2025-01-13 21:39:30|112787.2|112737.2|112784.9|112734.9|112787.6|112737.6|112782.8|112732.8|28
1736804380000|2025-01-13 21:39:40|112786.7|112736.7|112787.9|112737.9|112787.9|112737.9|112784.7|112734.7|23
1736804390000|2025-01-13 21:39:50|112786.5|112736.5|112787.4|112737.4|112789.2|112739.2|112784.7|112734.7|22
1736804400000|2025-01-13 21:40:00|112789.1|112739.1|112787.6|112737.6|112789.7|112739.7|112786.3|112736.3|18
1736804410000|2025-01-13 21:40:10|112786.8|112736.8|112784.5|112734.5|112789.6|112739.6|112784.5|112734.5|14
1736804420000|2025-01-13 21:40:20|112786|112736|112783.5|112733.5|112787.8|112737.8|112782.7|112732.7|29
1736804430000|2025-01-13 21:40:30|112785.9|112735.9|112782.6|112732.6|112785.9|112735.9|112780.4|112730.4|17
1736804440000|2025-01-13 21:40:40|112780.3|112730.3|112785|112735|112787.3|112737.3|112780.3|112730.3|14
1736804450000|2025-01-13 21:40:50|112787.2|112737.2|112784.7|112734.7|112788.2|112738.2|112784.7|112734.7|22
1736804460000|2025-01-13 21:41:00|112786|112736|112786.9|112736.9|112786.9|112736.9|112784.5|112734.5|8
1736804470000|2025-01-13 21:41:10|112787.9|112737.9|112788.1|112738.1|112789.6|112739.6|112786.7|112736.7|7
1736804480000|2025-01-13 21:41:20|112789.6|112739.6|112788.3|112738.3|112789.6|112739.6|112786.7|112736.7|9
1736804490000|2025-01-13 21:41:30|112787.4|112737.4|112787.8|112737.8|112789.3|112739.3|112786.7|112736.7|9
1736804500000|2025-01-13 21:41:40|112789.3|112739.3|112787.9|112737.9|112789.4|112739.4|112787.8|112737.8|12
1736804510000|2025-01-13 21:41:50|112789.3|112739.3|112787|112737|112789.3|112739.3|112786.6|112736.6|16
1736804520000|2025-01-13 21:42:00|112786.5|112736.5|112785.5|112735.5|112786.5|112736.5|112785.5|112735.5|3
1736804530000|2025-01-13 21:42:10|112785.7|112735.7|112785.7|112735.7|112785.7|112735.7|112785.7|112735.7|1
1736804540000|2025-01-13 21:42:20|112786.1|112736.1|112804|112720.8|112804|112736.9|112785.3|112720.8|5
1736804550000|2025-01-13 21:42:30|112788.1|112738.1|112787.6|112737.6|112788.1|112738.1|112787.6|112737.6|2
1736804560000|2025-01-13 21:42:40|112788.2|112738.2|112783.6|112733.6|112788.2|112738.2|112783.4|112733.4|5
1736804570000|2025-01-13 21:42:50|112784.4|112734.4|112784.7|112734.7|112785.7|112735.7|112783.5|112733.5|6
1736804580000|2025-01-13 21:43:00|112784.1|112734.1|112763.4|112713.4|112785.1|112735.1|112762.4|112712.4|19
1736804590000|2025-01-13 21:43:10|112765.1|112715.1|112711.7|112638.2|112766.6|112716.6|112706.5|112638.2|28
1736804600000|2025-01-13 21:43:20|112714.8|112634.7|112731.8|112648.9|112731.8|112658.5|112698|112622.4|32
1736804610000|2025-01-13 21:43:30|112735.7|112646.6|112721.9|112641.2|112748.6|112668.6|112721.9|112641.2|27
1736804620000|2025-01-13 21:43:40|112720.7|112639.5|112712.6|112628.9|112730.5|112646.8|112712.6|112628.9|23
1736804630000|2025-01-13 21:43:50|112712.8|112630.4|112745.4|112665.3|112745.4|112665.3|112712.8|112630.4|17
1736804640000|2025-01-13 21:44:00|112742.8|112662.8|112736.5|112657.8|112744.6|112664.8|112736.5|112657.8|8
1736804650000|2025-01-13 21:44:10|112738.4|112659.8|112751.6|112670.8|112752.2|112671.1|112736.5|112657.9|12
1736804660000|2025-01-13 21:44:20|112752.6|112672.4|112730.6|112651|112752.6|112672.4|112730.2|112651|7
1736804670000|2025-01-13 21:44:30|112728.8|112649.1|112746|112654.2|112747.5|112657.3|112726|112640|12
1736804680000|2025-01-13 21:44:40|112747.4|112655.7|112731.9|112647.3|112747.4|112662.7|112731.9|112647.3|14
1736804690000|2025-01-13 21:44:50|112732.2|112649|112726.6|112642.2|112732.2|112649|112726.6|112640.5|8
1736804700000|2025-01-13 21:45:00|112726|112641.7|112730.8|112644.8|112731.7|112645|112726|112641.7|7
1736804710000|2025-01-13 21:45:10|112732.1|112645.5|112731.8|112646.5|112732.4|112653.7|112729|112643.1|11
1736804720000|2025-01-13 21:45:20|112733.3|112648.1|112741.1|112653.7|112744|112660.4|112733.3|112648.1|16
1736804730000|2025-01-13 21:45:30|112741.3|112658|112737.8|112650.6|112741.3|112658|112734.6|112648.3|11
1736804740000|2025-01-13 21:45:40|112739.5|112652.3|112737.4|112650.9|112740.4|112653.4|112737.4|112650.9|5
1736804750000|2025-01-13 21:45:50|112735.9|112649.4|112720.2|112634.8|112735.9|112649.4|112719.6|112634.2|13
1736804760000|2025-01-13 21:46:00|112722.1|112636.7|112717.3|112633.1|112727.3|112641.5|112717.3|112633.1|18
1736804770000|2025-01-13 21:46:10|112715.4|112631.2|112716|112633.1|112717.7|112633.1|112711.7|112627.7|11
1736804780000|2025-01-13 21:46:20|112714.4|112631.5|112712.2|112638.2|112716.3|112638.2|112712.2|112631.5|6
1736804790000|2025-01-13 21:46:30|112710.7|112636.7|112710.7|112636.7|112710.7|112636.7|112710.7|112636.7|1
1736804800000|2025-01-13 21:46:40|112710.2|112636.2|112710.9|112636.8|112714.8|112639|112710.2|112636.2|7
1736804810000|2025-01-13 21:46:50|112709.4|112635.4|112709.1|112637.4|112710.4|112637.4|112708.7|112634.5|5
1736804820000|2025-01-13 21:47:00|112709.7|112638|112707|112657|112709.7|112658.3|112699.3|112638|11
1736804830000|2025-01-13 21:47:10|112708.8|112658.8|112709.4|112659.4|112720|112659.4|112708.8|112649.2|4
1736804840000|2025-01-13 21:47:20|112709.9|112659.9|112717.5|112646.2|112724.2|112662.7|112709.9|112646.2|7
1736804850000|2025-01-13 21:47:30|112715.9|112644.6|112715|112643.5|112717.7|112646.4|112715|112643.5|5
1736804860000|2025-01-13 21:47:40|112714.1|112642.6|112717.2|112646.3|112717.2|112646.3|112714.1|112642.6|4
1736804870000|2025-01-13 21:47:50|112718.1|112646.8|112713.2|112663.2|112718.9|112663.2|112710.3|112646.8|5
1736804880000|2025-01-13 21:48:00|112711.1|112661.1|112712.3|112634.2|112717.5|112661.1|112700.6|112634.2|15
1736804890000|2025-01-13 21:48:10|112714|112635.6|112720.4|112643|112721.1|112643.8|112714|112635.3|13
1736804900000|2025-01-13 21:48:20|112718.7|112643.5|112717.6|112643.7|112721.4|112645.5|112717.6|112639.3|9
1736804910000|2025-01-13 21:48:30|112716.8|112643.3|112701.6|112619.8|112716.8|112643.3|112701.6|112617.7|16
1736804920000|2025-01-13 21:48:40|112703|112621.8|112695.4|112610|112711.9|112634|112695.4|112610|27
1736804930000|2025-01-13 21:48:50|112697.1|112612.4|112672.1|112593.4|112697.1|112613|112667|112590.1|26
1736804940000|2025-01-13 21:49:00|112665.6|112591.9|112652.3|112568.8|112669.8|112593.7|112646.7|112566.8|29
1736804950000|2025-01-13 21:49:10|112651.8|112570.2|112640|112564.8|112653.2|112573.5|112639.5|112563.4|19
1736804960000|2025-01-13 21:49:20|112642.1|112566.9|112628.1|112557.2|112645.1|112569.8|112627.4|112554.2|22
1736804970000|2025-01-13 21:49:30|112618.2|112568.2|112631.4|112560|112633.1|112568.2|112618.2|112558.1|14
1736804980000|2025-01-13 21:49:40|112631.6|112560.9|112653.3|112575.7|112666.6|112582.5|112631.6|112560.9|31
1736804990000|2025-01-13 21:49:50|112651.3|112572.7|112644.3|112594.3|112654.4|112594.3|112644.3|112572.7|12
1736805000000|2025-01-13 21:50:00|112658.7|112578.8|112646.8|112564.2|112662.2|112583.2|112642.4|112557.8|32
1736805010000|2025-01-13 21:50:10|112645.7|112564.5|112646.5|112556|112653.3|112564.5|112641.1|112540.2|22
1736805020000|2025-01-13 21:50:20|112645.2|112556.5|112646.5|112559|112654.4|112570.2|112644.1|112554.3|20
1736805030000|2025-01-13 21:50:30|112645.4|112559.4|112657.1|112541.1|112657.1|112559.4|112639.6|112541|16
1736805040000|2025-01-13 21:50:40|112656.3|112540.3|112654.2|112538.2|112657.3|112541.3|112653|112537|6
1736805050000|2025-01-13 21:50:50|112652|112536|112651.6|112535.6|112652.4|112536.4|112647.1|112531.1|19
1736805060000|2025-01-13 21:51:00|112652.6|112536.6|112658.6|112542.6|112659.5|112544.6|112650.4|112536.6|15
1736805070000|2025-01-13 21:51:10|112658.9|112542.9|112651.2|112538|112660.5|112544.5|112651.2|112536.8|8
1736805080000|2025-01-13 21:51:20|112652|112539.9|112645|112536.9|112652|112539.9|112645|112536.9|9
1736805090000|2025-01-13 21:51:30|112644.4|112529.7|112648.1|112540|112649.7|112540|112640.3|112526|13
1736805100000|2025-01-13 21:51:40|112646.9|112539.5|112645|112546.1|112647.4|112547.7|112641.1|112534.3|14
1736805110000|2025-01-13 21:51:50|112646.1|112548.3|112654.9|112542.1|112656.4|112548.3|112646.1|112533.2|15
1736805120000|2025-01-13 21:52:00|112655.2|112543.1|112646.5|112549.2|112655.2|112550.7|112640.9|112535.8|16
1736805130000|2025-01-13 21:52:10|112644.6|112548.8|112642|112548.5|112644.7|112550.1|112641.9|112548.5|8
1736805140000|2025-01-13 21:52:20|112643.6|112548.1|112651.1|112535.2|112652.3|112548.1|112635.4|112529.4|19
1736805150000|2025-01-13 21:52:30|112640.9|112545.2|112640.9|112544|112640.9|112545.2|112640.9|112544|2
1736805160000|2025-01-13 21:52:40|112640.2|112543.5|112641.6|112546.4|112641.8|112546.4|112637.7|112541.3|17
1736805170000|2025-01-13 21:52:50|112642.1|112547.6|112645.3|112533.8|112647.2|112557.2|112630.3|112527.8|13
1736805180000|2025-01-13 21:53:00|112644.9|112534.9|112635.6|112543|112644.9|112543|112634.4|112534.7|10
1736805190000|2025-01-13 21:53:10|112633.9|112541.6|112636.4|112543.9|112636.4|112543.9|112633.2|112541.6|6
1736805200000|2025-01-13 21:53:20|112636.5|112545.7|112629.2|112548.9|112637.1|112548.9|112629.2|112542.8|7
1736805210000|2025-01-13 21:53:30|112627.1|112547.8|112627.1|112547.8|112627.1|112547.8|112627.1|112547.8|1
1736805220000|2025-01-13 21:53:40|112628.2|112550.1|112645.7|112529.7|112649.6|112553.9|112628.2|112527.8|14
1736805230000|2025-01-13 21:53:50|112647|112531|112628.2|112512.2|112647.9|112531.9|112627.2|112511.2|11
1736805240000|2025-01-13 21:54:00|112628.4|112512.4|112645.5|112529.5|112645.5|112529.5|112628.4|112512.4|15
1736805250000|2025-01-13 21:54:10|112644.5|112528.5|112634.3|112518.3|112646.9|112530.9|112629.4|112513.4|10
1736805260000|2025-01-13 21:54:20|112634.2|112518.2|112622.2|112506.2|112634.2|112518.2|112622|112506|6
1736805270000|2025-01-13 21:54:30|112622.7|112506.7|112629|112513|112631.6|112515.6|112622.7|112506.7|6
1736805280000|2025-01-13 21:54:40|112630.7|112514.7|112616.1|112500.1|112630.7|112514.7|112614.4|112498.4|17
1736805290000|2025-01-13 21:54:50|112616.5|112500.5|112613.5|112497.5|112616.9|112500.9|112612.9|112496.9|9
1736805300000|2025-01-13 21:55:00|112613.4|112497.4|112613.5|112497.5|112623.5|112507.5|112613.2|112497.2|24
1736805310000|2025-01-13 21:55:10|112613.3|112497.3|112616.7|112500.7|112617.7|112501.7|112613.3|112497.3|10
1736805320000|2025-01-13 21:55:20|112615.9|112499.9|112613.2|112497.2|112625.3|112509.3|112613.2|112497.2|20
1736805330000|2025-01-13 21:55:30|112614|112498|112614.3|112498.3|112616.8|112500.8|112614|112498|8
1736805340000|2025-01-13 21:55:40|112612.9|112496.9|112566.3|112450.3|112612.9|112496.9|112566.3|112450.3|26
1736805350000|2025-01-13 21:55:50|112569.3|112453.3|112581|112465|112581|112465|112568|112452|18
1736805360000|2025-01-13 21:56:00|112582|112466|112589.9|112473.9|112590|112474|112581.3|112465.3|10
1736805370000|2025-01-13 21:56:10|112590.6|112474.6|112571.5|112455.5|112590.6|112474.6|112563.3|112447.3|21
1736805380000|2025-01-13 21:56:20|112571.9|112455.9|112543.7|112427.7|112571.9|112455.9|112543.7|112427.7|18
1736805390000|2025-01-13 21:56:30|112546.7|112430.7|112552|112436|112557.7|112441.7|112546.7|112430.7|21
1736805400000|2025-01-13 21:56:40|112555.3|112439.3|112564.3|112448.3|112564.3|112448.3|112551.6|112435.6|11
1736805410000|2025-01-13 21:56:50|112563.5|112447.5|112550.5|112434.5|112564.8|112448.8|112549.8|112433.8|25
1736805420000|2025-01-13 21:57:00|112547.2|112431.2|112557.4|112441.4|112558.6|112442.6|112545.7|112429.7|13
1736805430000|2025-01-13 21:57:10|112551.5|112435.5|112552.6|112436.6|112552.6|112436.6|112551.5|112435.5|4
1736805440000|2025-01-13 21:57:20|112551.6|112435.6|112551.4|112435.4|112571.4|112455.4|112551.4|112435.4|23
1736805450000|2025-01-13 21:57:30|112551.6|112435.6|112555.7|112439.7|112557.8|112441.8|112551.6|112435.6|11
1736805460000|2025-01-13 21:57:40|112556.3|112440.3|112550.6|112434.6|112556.3|112440.3|112547.7|112431.7|14
1736805470000|2025-01-13 21:57:50|112549.1|112433.1|112546.5|112430.5|112549.1|112433.1|112543.5|112427.5|20
1736805480000|2025-01-13 21:58:00|112542.4|112426.4|112540.6|112424.6|112549|112433|112535.3|112419.3|25
1736805490000|2025-01-13 21:58:10|112541.6|112425.6|112528.7|112412.7|112544.7|112428.7|112528.7|112412.7|15
1736805500000|2025-01-13 21:58:20|112531.4|112415.4|112524.8|112408.8|112534.9|112418.9|112522|112406|25
1736805510000|2025-01-13 21:58:30|112522.2|112406.2|112515.8|112399.8|112523.7|112407.7|112512.8|112396.8|15
1736805520000|2025-01-13 21:58:40|112514.2|112398.2|112522.7|112406.7|112525.1|112409.1|112511.7|112395.7|29
1736805530000|2025-01-13 21:58:50|112525.7|112409.7|112536.7|112420.7|112542.9|112426.9|112523.7|112407.7|34
1736805540000|2025-01-13 21:59:00|112534.7|112418.7|112540.7|112424.7|112542.4|112426.4|112530.8|112414.8|22
1736805550000|2025-01-13 21:59:10|112540.3|112424.3|112533.9|112417.9|112542.5|112426.5|112528.5|112412.5|20
1736805560000|2025-01-13 21:59:20|112535.5|112419.5|112538.8|112422.8|112538.8|112422.8|112529.9|112413.9|13
1736805570000|2025-01-13 21:59:30|112541|112425|112546|112430|112547|112431|112541|112425|8
1736805580000|2025-01-13 21:59:40|112546.9|112430.9|112531.8|112415.8|112552.2|112436.2|112531.8|112415.8|18
1736805590000|2025-01-13 21:59:50|112532|112416|112523|112407|112538.8|112422.8|112523|112407|9
1736805600000|2025-01-13 22:00:00|112529|112413|112526.5|112410.5|112529|112413|112526.5|112410.5|2
1736805620000|2025-01-13 22:00:20|112532.3|112416.3|112532.3|112416.3|112532.3|112416.3|112532.3|112416.3|1
1736805640000|2025-01-13 22:00:40|112541.3|112425.3|112541.3|112425.3|112541.3|112425.3|112541.3|112425.3|1
1736805650000|2025-01-13 22:00:50|112540.9|112424.9|112558.6|112442.6|112558.6|112442.6|112540.9|112424.9|2
1736805660000|2025-01-13 22:01:00|112550.2|112434.2|112539.8|112423.8|112550.2|112434.2|112539.8|112423.8|3
1736805710000|2025-01-13 22:01:50|112511.2|112395.2|112511.2|112395.2|112511.2|112395.2|112511.2|112395.2|1
1736805730000|2025-01-13 22:02:10|112538.8|112422.8|112538.8|112422.8|112538.8|112422.8|112538.8|112422.8|1
1736805790000|2025-01-13 22:03:10|112539.9|112423.9|112539.9|112423.9|112539.9|112423.9|112539.9|112423.9|1
1736805810000|2025-01-13 22:03:30|112529.4|112413.4|112476.4|112360.4|112536|112420|112476.4|112360.4|11
1736805820000|2025-01-13 22:03:40|112474.4|112358.4|112474.6|112358.6|112474.6|112358.6|112474.4|112358.4|2
1736805830000|2025-01-13 22:03:50|112463.3|112347.3|112471.9|112355.9|112474.6|112358.6|112462.6|112346.6|14
1736805840000|2025-01-13 22:04:00|112470.3|112354.3|112524.2|112408.2|112524.5|112408.5|112470.3|112354.3|9
1736805850000|2025-01-13 22:04:10|112524.5|112408.5|112531.6|112415.6|112531.6|112415.6|112524.1|112408.1|7
1736805860000|2025-01-13 22:04:20|112531.5|112415.5|112533.1|112417.1|112533.1|112417.1|112529.8|112413.8|5
1736805880000|2025-01-13 22:04:40|112529.8|112413.8|112529.8|112413.8|112529.8|112413.8|112529.8|112413.8|1
1736805890000|2025-01-13 22:04:50|112527.5|112411.5|112485.8|112369.8|112527.5|112411.5|112483.2|112367.2|10
1736805900000|2025-01-13 22:05:00|112482.9|112366.9|112482.3|112366.3|112484.1|112368.1|112480.7|112364.7|6
1736805910000|2025-01-13 22:05:10|112481.1|112365.1|112478.8|112362.8|112485|112369|112478.8|112362.8|11
1736805920000|2025-01-13 22:05:20|112478.7|112362.7|112479.9|112363.9|112480.1|112364.1|112478.7|112362.7|3
1736805930000|2025-01-13 22:05:30|112482.1|112366.1|112481.5|112365.5|112483.1|112367.1|112477.9|112361.9|8
1736805940000|2025-01-13 22:05:40|112477.7|112361.7|112516|112400|112516.8|112400.8|112476.9|112360.9|15
1736805950000|2025-01-13 22:05:50|112518|112402|112514.8|112398.8|112518|112402|112513.8|112397.8|8
1736805960000|2025-01-13 22:06:00|112516.8|112400.8|112520.2|112404.2|112521.2|112405.2|112516.8|112400.8|5
1736805970000|2025-01-13 22:06:10|112520.4|112404.4|112524.3|112408.3|112524.4|112408.4|112520.4|112404.4|7
1736805980000|2025-01-13 22:06:20|112530.7|112414.7|112527.3|112411.3|112530.7|112414.7|112512.3|112396.3|10
1736805990000|2025-01-13 22:06:30|112527.4|112411.4|112485.9|112369.9|112527.5|112411.5|112485.9|112369.9|6
1736806000000|2025-01-13 22:06:40|112500.5|112384.5|112521.7|112405.7|112521.7|112405.7|112500.5|112384.5|4
1736806010000|2025-01-13 22:06:50|112522.1|112406.1|112518.4|112402.4|112522.1|112406.1|112518.1|112402.1|3
1736806020000|2025-01-13 22:07:00|112520.9|112404.9|112521.7|112405.7|112522.1|112406.1|112520.1|112404.1|5
1736806030000|2025-01-13 22:07:10|112519.2|112403.2|112519|112403|112519.2|112403.2|112519|112403|2
1736806040000|2025-01-13 22:07:20|112518.8|112402.8|112518.8|112402.8|112518.8|112402.8|112518.8|112402.8|1
1736806050000|2025-01-13 22:07:30|112523.6|112407.6|112525.2|112409.2|112525.5|112409.5|112523.6|112407.6|3
1736806060000|2025-01-13 22:07:40|112522.2|112406.2|112530.4|112414.4|112530.4|112414.4|112522.2|112406.2|2
1736806070000|2025-01-13 22:07:50|112527.8|112411.8|112528.6|112412.6|112530.3|112414.3|112527.8|112411.8|5
1736806090000|2025-01-13 22:08:10|112533.4|112417.4|112533.6|112417.6|112533.6|112417.6|112533.4|112417.4|4
1736806100000|2025-01-13 22:08:20|112533.9|112417.9|112534.7|112418.7|112534.7|112418.7|112533.9|112417.9|2
1736806110000|2025-01-13 22:08:30|112534.9|112418.9|112537.4|112421.4|112537.4|112421.4|112534.7|112418.7|3
1736806120000|2025-01-13 22:08:40|112536.5|112420.5|112535.8|112419.8|112536.5|112420.5|112535.8|112419.8|5
1736806130000|2025-01-13 22:08:50|112535.4|112419.4|112487|112371|112535.4|112419.4|112485.8|112369.8|7
1736806140000|2025-01-13 22:09:00|112489.1|112373.1|112481.9|112365.9|112517.6|112401.6|112481.9|112365.9|14
1736806150000|2025-01-13 22:09:10|112470|112354|112471.3|112355.3|112472.1|112356.1|112470|112354|6
1736806160000|2025-01-13 22:09:20|112471.1|112355.1|112471.8|112355.8|112474.2|112358.2|112471.1|112355.1|7
1736806170000|2025-01-13 22:09:30|112473.3|112357.3|112471.5|112355.5|112473.3|112357.3|112471.4|112355.4|6
1736806180000|2025-01-13 22:09:40|112470.9|112354.9|112470.8|112354.8|112470.9|112354.9|112470.8|112354.8|4
1736806190000|2025-01-13 22:09:50|112470.9|112354.9|112471.1|112355.1|112473.3|112357.3|112470.9|112354.9|6
1736806200000|2025-01-13 22:10:00|112469.1|112353.1|112469.9|112353.9|112470|112354|112469.1|112353.1|5
1736806210000|2025-01-13 22:10:10|112471.2|112355.2|112469.5|112353.5|112471.2|112355.2|112469.5|112353.5|5
1736806220000|2025-01-13 22:10:20|112469.6|112353.6|112470.6|112354.6|112470.9|112354.9|112469.6|112353.6|4
1736806230000|2025-01-13 22:10:30|112467.8|112351.8|112467.4|112351.4|112469.3|112353.3|112467.1|112351.1|6
1736806240000|2025-01-13 22:10:40|112469|112353|112467.9|112351.9|112469|112353|112467.9|112351.9|3
1736806250000|2025-01-13 22:10:50|112465.2|112349.2|112465.2|112349.2|112465.2|112349.2|112465.2|112349.2|1
1736806260000|2025-01-13 22:11:00|112465.1|112349.1|112466|112350|112467.3|112351.3|112465.1|112349.1|5
1736806270000|2025-01-13 22:11:10|112461.3|112345.3|112439|112323|112461.4|112345.4|112439|112323|6
1736806280000|2025-01-13 22:11:20|112438.8|112322.8|112409.9|112293.9|112448.9|112332.9|112394.8|112278.8|11
1736806290000|2025-01-13 22:11:30|112410.1|112294.1|112408.5|112292.5|112410.1|112294.1|112408.5|112292.5|6
1736806300000|2025-01-13 22:11:40|112407|112291|112436.1|112320.1|112436.1|112320.1|112407|112291|7
1736806310000|2025-01-13 22:11:50|112434.6|112318.6|112436.3|112320.3|112438.6|112322.6|112434.6|112318.6|7
1736806320000|2025-01-13 22:12:00|112435.2|112319.2|112440.1|112324.1|112440.1|112324.1|112434.6|112318.6|5
1736806330000|2025-01-13 22:12:10|112440|112324|112438.2|112322.2|112440|112324|112438.2|112322.2|3
1736806340000|2025-01-13 22:12:20|112441.4|112325.4|112442.6|112326.6|112443.8|112327.8|112441.3|112325.3|5
1736806350000|2025-01-13 22:12:30|112421.6|112305.6|112393.2|112277.2|112438.3|112322.3|112391.3|112275.3|12
1736806360000|2025-01-13 22:12:40|112393.1|112277.1|112395.9|112279.9|112398.3|112282.3|112393.1|112277.1|9
1736806370000|2025-01-13 22:12:50|112396|112280|112393.5|112277.5|112403.8|112287.8|112389.4|112273.4|10
1736806380000|2025-01-13 22:13:00|112382.4|112266.4|112385.4|112269.4|112385.7|112269.7|112380.3|112264.3|9
1736806390000|2025-01-13 22:13:10|112382.7|112266.7|112363.7|112247.7|112385|112269|112362.4|112246.4|9
1736806400000|2025-01-13 22:13:20|112365.6|112249.6|112364.1|112248.1|112365.6|112249.6|112364.1|112248.1|3
1736806410000|2025-01-13 22:13:30|112364|112248|112362.5|112246.5|112367.4|112251.4|112362.5|112246.5|9
1736806420000|2025-01-13 22:13:40|112362|112246|112346.6|112230.6|112363.4|112247.4|112346.6|112230.6|6
1736806430000|2025-01-13 22:13:50|112339.8|112223.8|112338.6|112222.6|112341.3|112225.3|112338.4|112222.4|9
1736806440000|2025-01-13 22:14:00|112335|112219|112340.3|112224.3|112340.3|112224.3|112334.9|112218.9|9
1736806450000|2025-01-13 22:14:10|112351.6|112235.6|112367.6|112251.6|112367.6|112251.6|112345.5|112229.5|9
1736806460000|2025-01-13 22:14:20|112369.7|112253.7|112366|112250|112369.7|112253.7|112362.6|112246.6|7
1736806470000|2025-01-13 22:14:30|112366.1|112250.1|112371.2|112255.2|112371.2|112255.2|112366.1|112250.1|5
1736806480000|2025-01-13 22:14:40|112371.1|112255.1|112374.8|112258.8|112374.8|112258.8|112371.1|112255.1|4
1736806490000|2025-01-13 22:14:50|112378|112262|112378.3|112262.3|112378.3|112262.3|112378|112262|3
1736806500000|2025-01-13 22:15:00|112378.6|112262.6|112382.2|112266.2|112383|112267|112376.4|112260.4|8
1736806510000|2025-01-13 22:15:10|112382.1|112266.1|112369|112253|112384.2|112268.2|112368.9|112252.9|6
1736806520000|2025-01-13 22:15:20|112369.1|112253.1|112369.5|112253.5|112369.5|112253.5|112369|112253|4
1736806530000|2025-01-13 22:15:30|112371|112255|112369.9|112253.9|112371|112255|112369.9|112253.9|6
1736806540000|2025-01-13 22:15:40|112370|112254|112370|112254|112370|112254|112370|112254|1
1736806550000|2025-01-13 22:15:50|112370.9|112254.9|112368.5|112252.5|112370.9|112254.9|112368.5|112252.5|3
1736806560000|2025-01-13 22:16:00|112370.6|112254.6|112365.5|112249.5|112372.4|112256.4|112365.5|112249.5|6
1736806570000|2025-01-13 22:16:10|112365.4|112249.4|112362.2|112246.2|112365.4|112249.4|112362.2|112246.2|3
1736806580000|2025-01-13 22:16:20|112361.6|112245.6|112364.4|112248.4|112364.5|112248.5|112361.6|112245.6|4
1736806590000|2025-01-13 22:16:30|112364.3|112248.3|112364.7|112248.7|112364.7|112248.7|112364.3|112248.3|2
1736806600000|2025-01-13 22:16:40|112364.6|112248.6|112364.7|112248.7|112364.7|112248.7|112364.6|112248.6|4
1736806610000|2025-01-13 22:16:50|112364.6|112248.6|112364.6|112248.6|112364.6|112248.6|112364.6|112248.6|1
1736806620000|2025-01-13 22:17:00|112364.4|112248.4|112364.5|112248.5|112364.5|112248.5|112364.4|112248.4|2
1736806630000|2025-01-13 22:17:10|112364.6|112248.6|112364.3|112248.3|112364.6|112248.6|112364.2|112248.2|3
1736806640000|2025-01-13 22:17:20|112364.7|112248.7|112360.3|112244.3|112364.7|112248.7|112339.2|112223.2|9
1736806650000|2025-01-13 22:17:30|112360.5|112244.5|112364.6|112248.6|112364.6|112248.6|112360.5|112244.5|5
1736806660000|2025-01-13 22:17:40|112364.5|112248.5|112363.9|112247.9|112364.5|112248.5|112363.7|112247.7|5
1736806670000|2025-01-13 22:17:50|112364.9|112248.9|112362|112246|112364.9|112248.9|112362|112246|4
1736806680000|2025-01-13 22:18:00|112363.6|112247.6|112364.7|112248.7|112364.7|112248.7|112361.1|112245.1|6
1736806690000|2025-01-13 22:18:10|112365|112249|112361.9|112245.9|112365|112249|112361.9|112245.9|5
1736806700000|2025-01-13 22:18:20|112361.6|112245.6|112387.5|112271.5|112387.5|112271.5|112361.6|112245.6|8
1736806710000|2025-01-13 22:18:30|112385.3|112269.3|112383.3|112267.3|112385.3|112269.3|112383.2|112267.2|7
1736806720000|2025-01-13 22:18:40|112383.4|112267.4|112384.7|112268.7|112384.8|112268.8|112382.3|112266.3|6
1736806730000|2025-01-13 22:18:50|112383.5|112267.5|112366.3|112250.3|112384.7|112268.7|112366.3|112250.3|9
1736806740000|2025-01-13 22:19:00|112365.6|112249.6|112368.2|112252.2|112368.2|112252.2|112365.6|112249.6|6
1736806750000|2025-01-13 22:19:10|112368.1|112252.1|112367.2|112251.2|112368.1|112252.1|112367.2|112251.2|2
1736806760000|2025-01-13 22:19:20|112368.8|112252.8|112388.8|112272.8|112389|112273|112368.2|112252.2|10
1736806770000|2025-01-13 22:19:30|112388.7|112272.7|112385.6|112269.6|112388.7|112272.7|112379.9|112263.9|9
1736806780000|2025-01-13 22:19:40|112385.7|112269.7|112385.5|112269.5|112385.7|112269.7|112385.5|112269.5|4
1736806790000|2025-01-13 22:19:50|112384.8|112268.8|112385.2|112269.2|112385.2|112269.2|112384.7|112268.7|3
1736806800000|2025-01-13 22:20:00|112385.4|112269.4|112385.8|112269.8|112385.8|112269.8|112385.4|112269.4|5
1736806810000|2025-01-13 22:20:10|112385.9|112269.9|112385.8|112269.8|112385.9|112269.9|112385.8|112269.8|4
1736806820000|2025-01-13 22:20:20|112385.9|112269.9|112385.7|112269.7|112385.9|112269.9|112385.7|112269.7|4
1736806830000|2025-01-13 22:20:30|112372.9|112256.9|112384.6|112268.6|112384.6|112268.6|112360.8|112244.8|8
1736806840000|2025-01-13 22:20:40|112383.9|112267.9|112392.4|112276.4|112392.4|112276.4|112383.9|112267.9|9
1736806850000|2025-01-13 22:20:50|112389.5|112273.5|112395.2|112279.2|112395.2|112279.2|112387|112271|5
1736806860000|2025-01-13 22:21:00|112409.3|112293.3|112408.3|112292.3|112409.3|112293.3|112407.1|112291.1|7
1736806870000|2025-01-13 22:21:10|112409.1|112293.1|112407.9|112291.9|112409.1|112293.1|112407.3|112291.3|5
1736806880000|2025-01-13 22:21:20|112408|112292|112391.1|112275.1|112410.5|112294.5|112391.1|112275.1|12
1736806890000|2025-01-13 22:21:30|112391.6|112275.6|112387.4|112271.4|112392.2|112276.2|112387.4|112271.4|5
1736806900000|2025-01-13 22:21:40|112389.6|112273.6|112392.6|112276.6|112392.6|112276.6|112389.6|112273.6|4
1736806910000|2025-01-13 22:21:50|112393.1|112277.1|112420|112304|112423|112307|112393.1|112277.1|13
1736806920000|2025-01-13 22:22:00|112419.8|112303.8|112414.4|112298.4|112419.8|112303.8|112409.7|112293.7|8
1736806930000|2025-01-13 22:22:10|112414.2|112298.2|112412.8|112296.8|112414.6|112298.6|112412.8|112296.8|6
1736806940000|2025-01-13 22:22:20|112412.4|112296.4|112414|112298|112417.4|112301.4|112412.4|112296.4|4
1736806950000|2025-01-13 22:22:30|112417.1|112301.1|112416.8|112300.8|112417.2|112301.2|112416.8|112300.8|5
1736806960000|2025-01-13 22:22:40|112407.3|112291.3|112392.5|112276.5|112407.3|112291.3|112392.5|112276.5|7
1736806970000|2025-01-13 22:22:50|112394.8|112278.8|112394.8|112278.8|112395|112279|112394.8|112278.8|3
1736806980000|2025-01-13 22:23:00|112392.7|112276.7|112392.1|112276.1|112392.7|112276.7|112392|112276|5
1736806990000|2025-01-13 22:23:10|112392|112276|112387.8|112271.8|112392|112276|112387.8|112271.8|6
1736807000000|2025-01-13 22:23:20|112390.3|112274.3|112390.1|112274.1|112390.3|112274.3|112388.8|112272.8|5
1736807010000|2025-01-13 22:23:30|112390|112274|112393.5|112277.5|112393.5|112277.5|112352|112236|10
1736807020000|2025-01-13 22:23:40|112392.7|112276.7|112394.8|112278.8|112394.8|112278.8|112390.7|112274.7|5
1736807030000|2025-01-13 22:23:50|112393.7|112277.7|112386|112270|112393.7|112277.7|112385.9|112269.9|5
1736807040000|2025-01-13 22:24:00|112386.1|112270.1|112388.1|112272.1|112388.2|112272.2|112386.1|112270.1|4
1736807050000|2025-01-13 22:24:10|112385.1|112269.1|112387.1|112271.1|112387.2|112271.2|112385.1|112269.1|7
1736807060000|2025-01-13 22:24:20|112388.2|112272.2|112386.3|112270.3|112388.3|112272.3|112386.3|112270.3|4
1736807070000|2025-01-13 22:24:30|112388.3|112272.3|112381.3|112265.3|112388.3|112272.3|112380.4|112264.4|7
1736807080000|2025-01-13 22:24:40|112379.6|112263.6|112381|112265|112382|112266|112379.6|112263.6|5
1736807090000|2025-01-13 22:24:50|112380.9|112264.9|112379.4|112263.4|112380.9|112264.9|112379.2|112263.2|5
1736807100000|2025-01-13 22:25:00|112379.3|112263.3|112379.8|112263.8|112379.8|112263.8|112378.6|112262.6|6
1736807110000|2025-01-13 22:25:10|112379.9|112263.9|112380.1|112264.1|112380.1|112264.1|112379.9|112263.9|2
1736807120000|2025-01-13 22:25:20|112379.6|112263.6|112377.5|112261.5|112382.4|112266.4|112377.5|112261.5|7
1736807130000|2025-01-13 22:25:30|112376.7|112260.7|112377.9|112261.9|112379|112263|112376.7|112260.7|7
1736807140000|2025-01-13 22:25:40|112378|112262|112381.3|112265.3|112381.3|112265.3|112377.9|112261.9|5
1736807150000|2025-01-13 22:25:50|112380.5|112264.5|112380.2|112264.2|112381.6|112265.6|112380.2|112264.2|5
1736807160000|2025-01-13 22:26:00|112380.1|112264.1|112381.3|112265.3|112382.4|112266.4|112380.1|112264.1|5
1736807170000|2025-01-13 22:26:10|112380.3|112264.3|112380.9|112264.9|112380.9|112264.9|112378.7|112262.7|3
1736807180000|2025-01-13 22:26:20|112383.8|112267.8|112382|112266|112388|112272|112381.9|112265.9|10
1736807190000|2025-01-13 22:26:30|112382.1|112266.1|112380.7|112264.7|112382.1|112266.1|112362.9|112246.9|9
1736807200000|2025-01-13 22:26:40|112380.8|112264.8|112385.1|112269.1|112387.5|112271.5|112378|112262|8
1736807210000|2025-01-13 22:26:50|112387.4|112271.4|112385.8|112269.8|112387.4|112271.4|112385.7|112269.7|4
1736807220000|2025-01-13 22:27:00|112391.3|112275.3|112393.4|112277.4|112393.5|112277.5|112391.3|112275.3|8
1736807230000|2025-01-13 22:27:10|112393.2|112277.2|112392.4|112276.4|112393.2|112277.2|112391.6|112275.6|5
1736807240000|2025-01-13 22:27:20|112390.6|112274.6|112390.6|112274.6|112391.1|112275.1|112388.7|112272.7|6
1736807250000|2025-01-13 22:27:30|112390.5|112274.5|112390.8|112274.8|112391.1|112275.1|112390.5|112274.5|3
1736807260000|2025-01-13 22:27:40|112391.4|112275.4|112391.3|112275.3|112391.4|112275.4|112391.3|112275.3|2
1736807270000|2025-01-13 22:27:50|112389.3|112273.3|112391.1|112275.1|112391.1|112275.1|112389.3|112273.3|3
1736807280000|2025-01-13 22:28:00|112391.2|112275.2|112385.7|112269.7|112391.2|112275.2|112332.5|112216.5|16
1736807290000|2025-01-13 22:28:10|112385.2|112269.2|112383.7|112267.7|112385.2|112269.2|112383.7|112267.7|3
1736807300000|2025-01-13 22:28:20|112383.5|112267.5|112382|112266|112387.6|112271.6|112380.1|112264.1|9
1736807310000|2025-01-13 22:28:30|112383.5|112267.5|112379.2|112263.2|112383.5|112267.5|112379.2|112263.2|6
1736807320000|2025-01-13 22:28:40|112379.4|112263.4|112378.3|112262.3|112379.4|112263.4|112376.9|112260.9|6
1736807330000|2025-01-13 22:28:50|112377.8|112261.8|112377.1|112261.1|112384|112268|112377.1|112261.1|6
1736807340000|2025-01-13 22:29:00|112379|112263|112381.1|112265.1|112382.3|112266.3|112379|112263|4
1736807350000|2025-01-13 22:29:10|112374.8|112258.8|112374.6|112258.6|112375|112259|112374.6|112258.6|5
1736807360000|2025-01-13 22:29:20|112374.7|112258.7|112373.4|112257.4|112374.7|112258.7|112373.4|112257.4|3
1736807370000|2025-01-13 22:29:30|112373.5|112257.5|112374.7|112258.7|112374.7|112258.7|112373.5|112257.5|6
1736807380000|2025-01-13 22:29:40|112374.6|112258.6|112373.4|112257.4|112374.6|112258.6|112373.4|112257.4|6
1736807390000|2025-01-13 22:29:50|112375.2|112259.2|112371.9|112255.9|112377.1|112261.1|112371.9|112255.9|9
1736807400000|2025-01-13 22:30:00|112374.1|112258.1|112404.4|112288.4|112408.5|112292.5|112374|112258|10
1736807410000|2025-01-13 22:30:10|112404.6|112288.6|112381.2|112265.2|112404.6|112288.6|112380.2|112264.2|8
1736807420000|2025-01-13 22:30:20|112371.9|112255.9|112380.7|112264.7|112387.8|112271.8|112363.6|112247.6|9
1736807430000|2025-01-13 22:30:30|112379.4|112263.4|112380.6|112264.6|112382.6|112266.6|112379.4|112263.4|4
1736807440000|2025-01-13 22:30:40|112380.5|112264.5|112393.6|112277.6|112393.6|112277.6|112371.8|112255.8|8
1736807450000|2025-01-13 22:30:50|112393.4|112277.4|112396.1|112280.1|112396.3|112280.3|112393.2|112277.2|9
1736807460000|2025-01-13 22:31:00|112393.9|112277.9|112397.1|112281.1|112397.4|112281.4|112393.9|112277.9|8
1736807470000|2025-01-13 22:31:10|112396.6|112280.6|112374.9|112258.9|112397.9|112281.9|112374.9|112258.9|11
1736807480000|2025-01-13 22:31:20|112375.3|112259.3|112369.1|112253.1|112375.3|112259.3|112369.1|112253.1|7
1736807490000|2025-01-13 22:31:30|112367.3|112251.3|112368.3|112252.3|112368.3|112252.3|112367.3|112251.3|7
1736807500000|2025-01-13 22:31:40|112369.8|112253.8|112366.9|112250.9|112369.8|112253.8|112366.8|112250.8|6
1736807510000|2025-01-13 22:31:50|112367.8|112251.8|112367.8|112251.8|112367.8|112251.8|112367.8|112251.8|1
1736807520000|2025-01-13 22:32:00|112366.8|112250.8|112368|112252|112368|112252|112366.4|112250.4|4
1736807530000|2025-01-13 22:32:10|112368.1|112252.1|112368.6|112252.6|112368.6|112252.6|112368.1|112252.1|3
1736807540000|2025-01-13 22:32:20|112367.4|112251.4|112375.5|112259.5|112380.3|112264.3|112367.4|112251.4|8
1736807550000|2025-01-13 22:32:30|112369.5|112253.5|112372.5|112256.5|112373.3|112257.3|112369.5|112253.5|5
1736807560000|2025-01-13 22:32:40|112371.5|112255.5|112369.9|112253.9|112371.5|112255.5|112369.9|112253.9|5
1736807570000|2025-01-13 22:32:50|112370|112254|112369.1|112253.1|112376.4|112260.4|112369.1|112253.1|7
1736807580000|2025-01-13 22:33:00|112369.5|112253.5|112369.3|112253.3|112372.5|112256.5|112367.7|112251.7|7
1736807590000|2025-01-13 22:33:10|112370.5|112254.5|112370.5|112254.5|112374.1|112258.1|112370.5|112254.5|6
1736807600000|2025-01-13 22:33:20|112372.5|112256.5|112372.3|112256.3|112372.5|112256.5|112372.3|112256.3|3
1736807610000|2025-01-13 22:33:30|112372.2|112256.2|112372.2|112256.2|112372.2|112256.2|112372.2|112256.2|1
1736807620000|2025-01-13 22:33:40|112372.4|112256.4|112371.9|112255.9|112373.9|112257.9|112371.9|112255.9|7
1736807630000|2025-01-13 22:33:50|112371.8|112255.8|112371.9|112255.9|112371.9|112255.9|112371.8|112255.8|2
1736807640000|2025-01-13 22:34:00|112373.4|112257.4|112384.1|112268.1|112384.6|112268.6|112373.4|112257.4|5
1736807650000|2025-01-13 22:34:10|112381.8|112265.8|112373.2|112257.2|112381.8|112265.8|112373.1|112257.1|7
1736807660000|2025-01-13 22:34:20|112375.3|112259.3|112375.2|112259.2|112375.3|112259.3|112375.2|112259.2|2
1736807670000|2025-01-13 22:34:30|112375.3|112259.3|112381.6|112265.6|112381.7|112265.7|112375.3|112259.3|4
1736807680000|2025-01-13 22:34:40|112378.5|112262.5|112376.5|112260.5|112378.5|112262.5|112376.5|112260.5|6
1736807690000|2025-01-13 22:34:50|112376.3|112260.3|112376.5|112260.5|112376.5|112260.5|112376.3|112260.3|3
1736807700000|2025-01-13 22:35:00|112378.5|112262.5|112376|112260|112384|112268|112376|112260|5
1736807710000|2025-01-13 22:35:10|112376.5|112260.5|112374.7|112258.7|112376.5|112260.5|112374.6|112258.6|5
1736807720000|2025-01-13 22:35:20|112378.4|112262.4|112383.6|112267.6|112383.6|112267.6|112371.7|112255.7|8
1736807730000|2025-01-13 22:35:30|112383.4|112267.4|112377.7|112261.7|112383.4|112267.4|112377.7|112261.7|8
1736807740000|2025-01-13 22:35:40|112375.6|112259.6|112375.8|112259.8|112376.4|112260.4|112374.5|112258.5|8
1736807750000|2025-01-13 22:35:50|112374.7|112258.7|112372.2|112256.2|112375.1|112259.1|112372.1|112256.1|6
1736807760000|2025-01-13 22:36:00|112372.3|112256.3|112378.8|112262.8|112378.8|112262.8|112372.2|112256.2|4
1736807770000|2025-01-13 22:36:10|112378.7|112262.7|112377.4|112261.4|112378.7|112262.7|112377.4|112261.4|2
1736807780000|2025-01-13 22:36:20|112376.3|112260.3|112374.4|112258.4|112376.3|112260.3|112374.4|112258.4|2
1736807790000|2025-01-13 22:36:30|112374.3|112258.3|112374.3|112258.3|112374.3|112258.3|112374.2|112258.2|3
1736807800000|2025-01-13 22:36:40|112377.8|112261.8|112372.4|112256.4|112379.2|112263.2|112372.4|112256.4|8
1736807810000|2025-01-13 22:36:50|112372|112256|112369.1|112253.1|112372|112256|112369|112253|6
1736807820000|2025-01-13 22:37:00|112369|112253|112370.7|112254.7|112370.7|112254.7|112369|112253|4
1736807830000|2025-01-13 22:37:10|112370|112254|112367|112251|112370|112254|112367|112251|5
1736807840000|2025-01-13 22:37:20|112368.2|112252.2|112372|112256|112372|112256|112367.1|112251.1|6
1736807850000|2025-01-13 22:37:30|112370.9|112254.9|112365.9|112249.9|112370.9|112254.9|112365.9|112249.9|7
1736807860000|2025-01-13 22:37:40|112365.8|112249.8|112374.1|112258.1|112374.1|112258.1|112365.4|112249.4|8
1736807870000|2025-01-13 22:37:50|112372.1|112256.1|112371.6|112255.6|112372.1|112256.1|112371.6|112255.6|2
1736807880000|2025-01-13 22:38:00|112367.9|112251.9|112368.5|112252.5|112369.4|112253.4|112367.9|112251.9|7
1736807890000|2025-01-13 22:38:10|112370.5|112254.5|112370.5|112254.5|112371.4|112255.4|112368.9|112252.9|5
1736807900000|2025-01-13 22:38:20|112370.6|112254.6|112370.7|112254.7|112370.7|112254.7|112370.5|112254.5|6
1736807910000|2025-01-13 22:38:30|112371.4|112255.4|112369.4|112253.4|112371.6|112255.6|112369.4|112253.4|4
1736807920000|2025-01-13 22:38:40|112369.2|112253.2|112369.6|112253.6|112369.6|112253.6|112369.1|112253.1|4
1736807930000|2025-01-13 22:38:50|112370.1|112254.1|112370.1|112254.1|112370.1|112254.1|112370.1|112254.1|1
1736807940000|2025-01-13 22:39:00|112369|112253|112369.6|112253.6|112370.1|112254.1|112369|112253|7
1736807950000|2025-01-13 22:39:10|112370.4|112254.4|112364.3|112248.3|112370.4|112254.4|112364.3|112248.3|8
1736807960000|2025-01-13 22:39:20|112364.6|112248.6|112367.3|112251.3|112367.3|112251.3|112364.6|112248.6|4
1736807970000|2025-01-13 22:39:30|112367.2|112251.2|112367.2|112251.2|112367.2|112251.2|112367.1|112251.1|3
1736807980000|2025-01-13 22:39:40|112367.1|112251.1|112364.8|112248.8|112367.2|112251.2|112364.8|112248.8|4
1736807990000|2025-01-13 22:39:50|112364.9|112248.9|112365|112249|112367|112251|112364.8|112248.8|8
1736808000000|2025-01-13 22:40:00|112364.4|112248.4|112364|112248|112366.2|112250.2|112363.5|112247.5|6
1736808010000|2025-01-13 22:40:10|112364.1|112248.1|112368|112252|112368.6|112252.6|112364.1|112248.1|6
1736808020000|2025-01-13 22:40:20|112367.1|112251.1|112363.6|112247.6|112367.1|112251.1|112363.5|112247.5|5
1736808030000|2025-01-13 22:40:30|112363.7|112247.7|112359.6|112243.6|112364.8|112248.8|112358.3|112242.3|10
1736808040000|2025-01-13 22:40:40|112359.5|112243.5|112358.5|112242.5|112359.5|112243.5|112358|112242|5
1736808050000|2025-01-13 22:40:50|112359.1|112243.1|112362.4|112246.4|112362.5|112246.5|112359.1|112243.1|3
1736808060000|2025-01-13 22:41:00|112362.9|112246.9|112362.7|112246.7|112363.1|112247.1|112360|112244|8
1736808070000|2025-01-13 22:41:10|112362.6|112246.6|112359|112243|112362.6|112246.6|112358.1|112242.1|5
1736808080000|2025-01-13 22:41:20|112358.9|112242.9|112358.6|112242.6|112360|112244|112358.1|112242.1|7
1736808090000|2025-01-13 22:41:30|112357|112241|112353.8|112237.8|112357.2|112241.2|112353.7|112237.7|6
1736808100000|2025-01-13 22:41:40|112353.9|112237.9|112355.9|112239.9|112357|112241|112353.9|112237.9|7
1736808110000|2025-01-13 22:41:50|112355.8|112239.8|112357|112241|112357.1|112241.1|112355.6|112239.6|5
1736808120000|2025-01-13 22:42:00|112357.1|112241.1|112355.2|112239.2|112357.1|112241.1|112355.2|112239.2|9
1736808130000|2025-01-13 22:42:10|112354.2|112238.2|112354.6|112238.6|112354.7|112238.7|112354.2|112238.2|4
1736808140000|2025-01-13 22:42:20|112354.5|112238.5|112351.5|112235.5|112354.5|112238.5|112351.3|112235.3|6
1736808150000|2025-01-13 22:42:30|112354.7|112238.7|112352.4|112236.4|112355.1|112239.1|112349.8|112233.8|6
1736808160000|2025-01-13 22:42:40|112352.5|112236.5|112353|112237|112353|112237|112352.5|112236.5|3
1736808170000|2025-01-13 22:42:50|112355|112239|112355.6|112239.6|112355.6|112239.6|112352.8|112236.8|5
1736808180000|2025-01-13 22:43:00|112352.1|112236.1|112352.4|112236.4|112352.8|112236.8|112352.1|112236.1|3
1736808200000|2025-01-13 22:43:20|112352.3|112236.3|112352.8|112236.8|112352.8|112236.8|112352.3|112236.3|2
1736808210000|2025-01-13 22:43:30|112352.6|112236.6|112353.5|112237.5|112353.5|112237.5|112352.6|112236.6|5
1736808220000|2025-01-13 22:43:40|112353.8|112237.8|112353.4|112237.4|112353.8|112237.8|112353.4|112237.4|4
1736808230000|2025-01-13 22:43:50|112352.3|112236.3|112356.3|112240.3|112356.3|112240.3|112352.3|112236.3|3
1736808240000|2025-01-13 22:44:00|112341.1|112225.1|112357|112241|112357.3|112241.3|112341.1|112225.1|3
1736808250000|2025-01-13 22:44:10|112356.9|112240.9|112356.5|112240.5|112356.9|112240.9|112355.1|112239.1|6
1736808260000|2025-01-13 22:44:20|112358.2|112242.2|112358.1|112242.1|112358.4|112242.4|112358.1|112242.1|3
1736808270000|2025-01-13 22:44:30|112356.3|112240.3|112353|112237|112356.3|112240.3|112352|112236|6
1736808280000|2025-01-13 22:44:40|112352.9|112236.9|112355.4|112239.4|112357.9|112241.9|112352.9|112236.9|5
1736808290000|2025-01-13 22:44:50|112358.9|112242.9|112357|112241|112359.1|112243.1|112355.7|112239.7|6
1736808300000|2025-01-13 22:45:00|112357.5|112241.5|112358.6|112242.6|112359.5|112243.5|112357.2|112241.2|5
1736808310000|2025-01-13 22:45:10|112360.6|112244.6|112358.5|112242.5|112360.6|112244.6|112358.5|112242.5|2
1736808320000|2025-01-13 22:45:20|112358.6|112242.6|112358.2|112242.2|112358.6|112242.6|112357.9|112241.9|6
1736808330000|2025-01-13 22:45:30|112354.4|112238.4|112354.9|112238.9|112354.9|112238.9|112354.1|112238.1|6
1736808340000|2025-01-13 22:45:40|112355.8|112239.8|112354.4|112238.4|112355.8|112239.8|112354.3|112238.3|5
1736808350000|2025-01-13 22:45:50|112354|112238|112354.8|112238.8|112354.9|112238.9|112354|112238|7
1736808360000|2025-01-13 22:46:00|112354.1|112238.1|112352.2|112236.2|112355.2|112239.2|112351.7|112235.7|8
1736808370000|2025-01-13 22:46:10|112352.3|112236.3|112354|112238|112354|112238|112352.2|112236.2|4
1736808380000|2025-01-13 22:46:20|112354.1|112238.1|112357.3|112241.3|112357.3|112241.3|112353.4|112237.4|5
1736808390000|2025-01-13 22:46:30|112356.7|112240.7|112352.4|112236.4|112356.7|112240.7|112352.2|112236.2|8
1736808400000|2025-01-13 22:46:40|112354|112238|112352.9|112236.9|112354|112238|112352.7|112236.7|6
1736808410000|2025-01-13 22:46:50|112353|112237|112343.9|112227.9|112354.2|112238.2|112339.7|112223.7|9
1736808420000|2025-01-13 22:47:00|112344|112228|112336.3|112220.3|112344.9|112228.9|112336.3|112220.3|7
1736808430000|2025-01-13 22:47:10|112335.6|112219.6|112337.8|112221.8|112338.7|112222.7|112334.9|112218.9|11
1736808440000|2025-01-13 22:47:20|112334.3|112218.3|112335.9|112219.9|112335.9|112219.9|112333.7|112217.7|6
1736808450000|2025-01-13 22:47:30|112335.5|112219.5|112336|112220|112337.5|112221.5|112335.5|112219.5|9
1736808460000|2025-01-13 22:47:40|112335.7|112219.7|112336.2|112220.2|112336.3|112220.3|112335.4|112219.4|7
1736808470000|2025-01-13 22:47:50|112335.9|112219.9|112330.1|112214.1|112335.9|112219.9|112330.1|112214.1|10
1736808480000|2025-01-13 22:48:00|112334.6|112218.6|112331|112215|112334.6|112218.6|112330.3|112214.3|8
1736808490000|2025-01-13 22:48:10|112331.6|112215.6|112326.8|112210.8|112347.4|112231.4|112326.7|112210.7|11
1736808500000|2025-01-13 22:48:20|112326|112210|112327.4|112211.4|112328.1|112212.1|112323.6|112207.6|7
1736808510000|2025-01-13 22:48:30|112323.2|112207.2|112327.4|112211.4|112343|112227|112323.1|112207.1|9
1736808520000|2025-01-13 22:48:40|112325.9|112209.9|112312.6|112196.6|112325.9|112209.9|112312.6|112196.6|4
1736808530000|2025-01-13 22:48:50|112311.4|112195.4|112308.8|112192.8|112311.6|112195.6|112308.5|112192.5|6
1736808540000|2025-01-13 22:49:00|112309|112193|112311|112195|112311.4|112195.4|112309|112193|8
1736808550000|2025-01-13 22:49:10|112309.2|112193.2|112276.5|112160.5|112312.2|112196.2|112276.5|112160.5|8
1736808560000|2025-01-13 22:49:20|112273.3|112157.3|112272.9|112156.9|112274.2|112158.2|112272.8|112156.8|9
1736808570000|2025-01-13 22:49:30|112272.6|112156.6|112259.7|112143.7|112272.7|112156.7|112259.7|112143.7|8
1736808580000|2025-01-13 22:49:40|112261.2|112145.2|112270.6|112154.6|112271|112155|112260.5|112144.5|11
1736808590000|2025-01-13 22:49:50|112270.7|112154.7|112271.2|112155.2|112272.9|112156.9|112264.1|112148.1|10
1736808600000|2025-01-13 22:50:00|112273.5|112157.5|112267.1|112151.1|112273.5|112157.5|112267.1|112151.1|6
1736808610000|2025-01-13 22:50:10|112270.3|112154.3|112267.2|112151.2|112270.3|112154.3|112267.2|112151.2|8
1736808620000|2025-01-13 22:50:20|112267.1|112151.1|112266.8|112150.8|112268.9|112152.9|112266.8|112150.8|4
1736808630000|2025-01-13 22:50:30|112268.9|112152.9|112242.1|112126.1|112268.9|112152.9|112230.9|112114.9|13
1736808640000|2025-01-13 22:50:40|112241.1|112125.1|112217|112101|112241.4|112125.4|112217|112101|10
1736808650000|2025-01-13 22:50:50|112216.3|112100.3|112218.3|112102.3|112218.3|112102.3|112216.3|112100.3|8
1736808660000|2025-01-13 22:51:00|112217.4|112101.4|112202|112086|112217.4|112101.4|112202|112086|10
1736808670000|2025-01-13 22:51:10|112202.8|112086.8|112204.1|112088.1|112205.2|112089.2|112201.8|112085.8|8
1736808680000|2025-01-13 22:51:20|112206.6|112090.6|112203.6|112087.6|112220|112104|112202.3|112086.3|7
1736808690000|2025-01-13 22:51:30|112203.5|112087.5|112201.9|112085.9|112220|112104|112201.9|112085.9|6
1736808700000|2025-01-13 22:51:40|112219.3|112103.3|112203.1|112087.1|112219.3|112103.3|112202.2|112086.2|8
1736808710000|2025-01-13 22:51:50|112202.9|112086.9|112195.6|112079.6|112202.9|112086.9|112195.6|112079.6|10
1736808720000|2025-01-13 22:52:00|112195.3|112079.3|112196.6|112080.6|112197.9|112081.9|112182.7|112066.7|9
1736808730000|2025-01-13 22:52:10|112196.8|112080.8|112195.1|112079.1|112196.8|112080.8|112193.9|112077.9|4
1736808740000|2025-01-13 22:52:20|112212.7|112096.7|112198.8|112082.8|112212.7|112096.7|112198.6|112082.6|6
1736808750000|2025-01-13 22:52:30|112199.1|112083.1|112201.1|112085.1|112201.1|112085.1|112198.5|112082.5|8
1736808760000|2025-01-13 22:52:40|112198.5|112082.5|112201.6|112085.6|112201.6|112085.6|112198.5|112082.5|3
1736808770000|2025-01-13 22:52:50|112198.3|112082.3|112205.8|112089.8|112205.9|112089.9|112198.3|112082.3|6
1736808780000|2025-01-13 22:53:00|112204.6|112088.6|112204|112088|112206.6|112090.6|112204|112088|5
1736808790000|2025-01-13 22:53:10|112204.6|112088.6|112204.1|112088.1|112204.6|112088.6|112203.8|112087.8|6
1736808800000|2025-01-13 22:53:20|112205.2|112089.2|112206.3|112090.3|112206.3|112090.3|112205.2|112089.2|5
1736808810000|2025-01-13 22:53:30|112206.4|112090.4|112199.5|112083.5|112217.6|112101.6|112197.4|112081.4|7
1736808820000|2025-01-13 22:53:40|112204.7|112088.7|112204.6|112088.6|112204.7|112088.7|112204.2|112088.2|4
1736808830000|2025-01-13 22:53:50|112217.2|112101.2|112216.2|112100.2|112217.2|112101.2|112216.2|112100.2|3
1736808840000|2025-01-13 22:54:00|112217|112101|112203.9|112087.9|112217|112101|112203.9|112087.9|6
1736808850000|2025-01-13 22:54:10|112203.8|112087.8|112204.3|112088.3|112204.3|112088.3|112203.8|112087.8|4
1736808860000|2025-01-13 22:54:20|112203.9|112087.9|112204.2|112088.2|112215.7|112099.7|112203.9|112087.9|7
1736808870000|2025-01-13 22:54:30|112204.3|112088.3|112203.6|112087.6|112204.9|112088.9|112203.5|112087.5|8
1736808880000|2025-01-13 22:54:40|112202.9|112086.9|112199.4|112083.4|112202.9|112086.9|112198.8|112082.8|7
1736808890000|2025-01-13 22:54:50|112198.6|112082.6|112201.4|112085.4|112202.9|112086.9|112198.6|112082.6|8
1736808900000|2025-01-13 22:55:00|112201.3|112085.3|112224.1|112108.1|112224.1|112108.1|112201.3|112085.3|5
1736808910000|2025-01-13 22:55:10|112224.3|112108.3|112224|112108|112224.3|112108.3|112224|112108|2
1736808920000|2025-01-13 22:55:20|112223.2|112107.2|112223.7|112107.7|112224.1|112108.1|112223.2|112107.2|5
1736808930000|2025-01-13 22:55:30|112226.2|112110.2|112226|112110|112226.4|112110.4|112226|112110|5
1736808940000|2025-01-13 22:55:40|112225.9|112109.9|112225.6|112109.6|112226.1|112110.1|112225.6|112109.6|5
1736808950000|2025-01-13 22:55:50|112225.7|112109.7|112224.9|112108.9|112225.7|112109.7|112223.3|112107.3|5
1736808960000|2025-01-13 22:56:00|112224.4|112108.4|112224.3|112108.3|112224.4|112108.4|112222.5|112106.5|7
1736808970000|2025-01-13 22:56:10|112225|112109|112224.8|112108.8|112225|112109|112224.6|112108.6|5
1736808980000|2025-01-13 22:56:20|112224.6|112108.6|112225.1|112109.1|112225.2|112109.2|112223|112107|6
1736808990000|2025-01-13 22:56:30|112223.1|112107.1|112225.4|112109.4|112227.7|112111.7|112223.1|112107.1|7
1736809000000|2025-01-13 22:56:40|112225.2|112109.2|112223.8|112107.8|112225.2|112109.2|112222.9|112106.9|6
1736809010000|2025-01-13 22:56:50|112223.2|112107.2|112225|112109|112225|112109|112223.2|112107.2|2
1736809020000|2025-01-13 22:57:00|112227.4|112111.4|112226.9|112110.9|112227.5|112111.5|112226.9|112110.9|4
1736809030000|2025-01-13 22:57:10|112227.2|112111.2|112231.7|112115.7|112231.7|112115.7|112227.2|112111.2|3
1736809040000|2025-01-13 22:57:20|112227.4|112111.4|112228.2|112112.2|112228.4|112112.4|112227.2|112111.2|5
1736809050000|2025-01-13 22:57:30|112228.1|112112.1|112227.7|112111.7|112228.1|112112.1|112227.5|112111.5|3
1736809060000|2025-01-13 22:57:40|112226.2|112110.2|112227.5|112111.5|112227.5|112111.5|112226.2|112110.2|2
1736809070000|2025-01-13 22:57:50|112227.4|112111.4|112219.8|112103.8|112235.3|112119.3|112219.8|112103.8|7
1736809080000|2025-01-13 22:58:00|112223.8|112107.8|112248|112132|112250.1|112134.1|112223.8|112107.8|13
1736809090000|2025-01-13 22:58:10|112247.6|112131.6|112261.2|112145.2|112261.2|112145.2|112246.4|112130.4|9
1736809100000|2025-01-13 22:58:20|112261.1|112145.1|112260.4|112144.4|112261.3|112145.3|112260.4|112144.4|6
1736809110000|2025-01-13 22:58:30|112257.7|112141.7|112257.2|112141.2|112260.1|112144.1|112257.2|112141.2|7
1736809120000|2025-01-13 22:58:40|112257.1|112141.1|112259.2|112143.2|112259.2|112143.2|112256.6|112140.6|5
1736809130000|2025-01-13 22:58:50|112259.4|112143.4|112265.4|112149.4|112265.4|112149.4|112255.8|112139.8|8
1736809140000|2025-01-13 22:59:00|112242.1|112126.1|112314.8|112198.8|112314.8|112198.8|112242.1|112126.1|11
1736809150000|2025-01-13 22:59:10|112311.9|112195.9|112308.1|112192.1|112311.9|112195.9|112308.1|112192.1|8
1736809160000|2025-01-13 22:59:20|112309.9|112193.9|112348.6|112232.6|112361.4|112245.4|112308.1|112192.1|8
1736809170000|2025-01-13 22:59:30|112348.3|112232.3|112349.2|112233.2|112354.4|112238.4|112326.2|112210.2|14
1736809180000|2025-01-13 22:59:40|112349.1|112233.1|112352.2|112236.2|112352.4|112236.4|112349.1|112233.1|5
1736809190000|2025-01-13 22:59:50|112352|112236|112372.9|112256.9|112372.9|112256.9|112349.2|112233.2|9
1736809200000|2025-01-13 23:00:00|112364.3|112248.3|112342.4|112226.4|112370.6|112254.6|112301.9|112185.9|43
1736809210000|2025-01-13 23:00:10|112336.3|112220.3|112346.3|112230.3|112349.8|112233.8|112336|112220|28
1736809220000|2025-01-13 23:00:20|112345.5|112229.5|112317.3|112201.3|112345.5|112229.5|112316.6|112200.6|22
1736809230000|2025-01-13 23:00:30|112317.1|112201.1|112320.7|112204.7|112327.8|112211.8|112317.1|112201.1|19
1736809240000|2025-01-13 23:00:40|112317.7|112201.7|112294.7|112178.7|112317.7|112201.7|112294.7|112178.7|24
1736809250000|2025-01-13 23:00:50|112295.7|112179.7|112319.6|112203.6|112330.8|112214.8|112295.7|112179.7|17
1736809260000|2025-01-13 23:01:00|112317.6|112201.6|112310.2|112194.2|112317.6|112201.6|112303.4|112187.4|12
1736809270000|2025-01-13 23:01:10|112310.7|112194.7|112312|112196|112335.6|112219.6|112308.3|112192.3|18
1736809280000|2025-01-13 23:01:20|112310.5|112194.5|112319.3|112203.3|112319.3|112203.3|112310.5|112194.5|3
1736809290000|2025-01-13 23:01:30|112321.7|112205.7|112322.7|112206.7|112334.7|112218.7|112318.5|112202.5|17
1736809300000|2025-01-13 23:01:40|112322.2|112206.2|112318.3|112202.3|112322.2|112206.2|112318.3|112202.3|6
1736809310000|2025-01-13 23:01:50|112318.1|112202.1|112319.1|112203.1|112319.1|112203.1|112318.1|112202.1|2
1736809320000|2025-01-13 23:02:00|112329|112213|112333.4|112217.4|112334.6|112218.6|112325|112209|18
1736809330000|2025-01-13 23:02:10|112332.8|112216.8|112362.5|112246.5|112373.2|112257.2|112332.8|112216.8|20
1736809340000|2025-01-13 23:02:20|112363.5|112247.5|112360|112244|112376.8|112260.8|112360|112244|16
1736809350000|2025-01-13 23:02:30|112358|112242|112362.3|112246.3|112362.3|112246.3|112347.7|112231.7|20
1736809360000|2025-01-13 23:02:40|112361.5|112245.5|112363.8|112247.8|112368.9|112252.9|112356.1|112240.1|16
1736809370000|2025-01-13 23:02:50|112363.3|112247.3|112357.8|112241.8|112363.3|112247.3|112352.1|112236.1|16
1736809380000|2025-01-13 23:03:00|112358.6|112242.6|112370.5|112254.5|112370.5|112254.5|112355.8|112239.8|16
1736809390000|2025-01-13 23:03:10|112370.3|112254.3|112368.8|112252.8|112370.3|112254.3|112359.7|112243.7|13
1736809400000|2025-01-13 23:03:20|112371|112255|112376.6|112260.6|112376.6|112260.6|112366.6|112250.6|12
1736809410000|2025-01-13 23:03:30|112371|112255|112359.5|112243.5|112371|112255|112358.2|112242.2|4
1736809420000|2025-01-13 23:03:40|112357|112241|112361.6|112245.6|112361.6|112245.6|112348.9|112232.9|5
1736809430000|2025-01-13 23:03:50|112367.6|112251.6|112374.9|112258.9|112376.9|112260.9|112367.3|112251.3|6
1736809440000|2025-01-13 23:04:00|112376.9|112260.9|112392|112276|112402.6|112286.6|112376.5|112260.5|8
1736809450000|2025-01-13 23:04:10|112393.3|112277.3|112415.2|112299.2|112415.2|112299.2|112393.3|112277.3|12
1736809460000|2025-01-13 23:04:20|112416.1|112300.1|112432.5|112316.5|112432.5|112316.5|112416.1|112300.1|10
1736809470000|2025-01-13 23:04:30|112428.6|112312.6|112423.2|112307.2|112428.7|112312.7|112421.8|112305.8|7
1736809480000|2025-01-13 23:04:40|112421.5|112305.5|112396.3|112280.3|112421.5|112305.5|112387.6|112271.6|17
1736809490000|2025-01-13 23:04:50|112397.3|112281.3|112383.1|112267.1|112397.3|112281.3|112381.1|112265.1|16
1736809500000|2025-01-13 23:05:00|112381.2|112265.2|112379.1|112263.1|112381.2|112265.2|112374.1|112258.1|6
1736809510000|2025-01-13 23:05:10|112381.1|112265.1|112391.1|112275.1|112396.1|112280.1|112381.1|112265.1|14
1736809520000|2025-01-13 23:05:20|112392.6|112276.6|112393.5|112277.5|112393.5|112277.5|112387.7|112271.7|3
1736809530000|2025-01-13 23:05:30|112393.9|112277.9|112387.2|112271.2|112393.9|112277.9|112387.2|112271.2|4
1736809540000|2025-01-13 23:05:40|112386.3|112270.3|112377.5|112261.5|112386.3|112270.3|112377|112261|7
1736809550000|2025-01-13 23:05:50|112378.2|112262.2|112378.2|112262.2|112381.2|112265.2|112376.7|112260.7|8
1736809560000|2025-01-13 23:06:00|112381.8|112265.8|112389.3|112273.3|112401.2|112285.2|112381.8|112265.8|8
1736809570000|2025-01-13 23:06:10|112387.8|112271.8|112387.8|112271.8|112387.8|112271.8|112387.8|112271.8|1
1736809580000|2025-01-13 23:06:20|112388.6|112272.6|112389.6|112273.6|112389.6|112273.6|112388.6|112272.6|2
1736809590000|2025-01-13 23:06:30|112385|112269|112372.1|112256.1|112385|112269|112370.6|112254.6|15
1736809600000|2025-01-13 23:06:40|112373.7|112257.7|112380.3|112264.3|112380.3|112264.3|112373.7|112257.7|5
1736809610000|2025-01-13 23:06:50|112379.3|112263.3|112379.7|112263.7|112382.1|112266.1|112379.3|112263.3|8
1736809620000|2025-01-13 23:07:00|112380.4|112264.4|112387.7|112271.7|112387.8|112271.8|112380.2|112264.2|9
1736809630000|2025-01-13 23:07:10|112386|112270|112383.8|112267.8|112387.7|112271.7|112383.7|112267.7|9
1736809640000|2025-01-13 23:07:20|112384.6|112268.6|112388.2|112272.2|112388.5|112272.5|112383.8|112267.8|4
1736809650000|2025-01-13 23:07:30|112388.5|112272.5|112390.2|112274.2|112390.2|112274.2|112382.5|112266.5|3
1736809660000|2025-01-13 23:07:40|112387.7|112271.7|112387.7|112271.7|112387.7|112271.7|112387.7|112271.7|1
1736809670000|2025-01-13 23:07:50|112389.3|112273.3|112379.9|112263.9|112389.3|112273.3|112379.9|112263.9|9
1736809680000|2025-01-13 23:08:00|112377.9|112261.9|112380.6|112264.6|112381.3|112265.3|112371.8|112255.8|12
1736809690000|2025-01-13 23:08:10|112380.8|112264.8|112366|112250|112380.8|112264.8|112366|112250|6
1736809700000|2025-01-13 23:08:20|112367.1|112251.1|112369.4|112253.4|112369.4|112253.4|112367.1|112251.1|3
1736809710000|2025-01-13 23:08:30|112378.5|112262.5|112386.7|112270.7|112401.2|112285.2|112378.5|112262.5|24
1736809720000|2025-01-13 23:08:40|112389|112273|112395|112279|112402.2|112286.2|112389|112273|8
1736809730000|2025-01-13 23:08:50|112394|112278|112394|112278|112394|112278|112394|112278|1
1736809740000|2025-01-13 23:09:00|112395.5|112279.5|112395.5|112279.5|112397.2|112281.2|112395.5|112279.5|3
1736809750000|2025-01-13 23:09:10|112396.1|112280.1|112392.2|112276.2|112397.5|112281.5|112390.2|112274.2|10
1736809760000|2025-01-13 23:09:20|112393|112277|112389.2|112273.2|112395.4|112279.4|112389.2|112273.2|6
1736809770000|2025-01-13 23:09:30|112384.7|112268.7|112396.8|112280.8|112396.8|112280.8|112384.7|112268.7|5
1736809780000|2025-01-13 23:09:40|112378.4|112262.4|112396.8|112280.8|112398|112282|112378.4|112262.4|9
1736809790000|2025-01-13 23:09:50|112393.9|112277.9|112393.7|112277.7|112394.5|112278.5|112393|112277|10
1736809800000|2025-01-13 23:10:00|112394.3|112278.3|112389.2|112273.2|112394.3|112278.3|112389.2|112273.2|4
1736809810000|2025-01-13 23:10:10|112389.3|112273.3|112383.1|112267.1|112389.3|112273.3|112383.1|112267.1|4
1736809820000|2025-01-13 23:10:20|112383.8|112267.8|112369.2|112253.2|112383.8|112267.8|112369.2|112253.2|8
1736809830000|2025-01-13 23:10:30|112369.7|112253.7|112369.7|112253.7|112369.7|112253.7|112369.2|112253.2|3
1736809840000|2025-01-13 23:10:40|112370.9|112254.9|112370.9|112254.9|112371.5|112255.5|112370|112254|5
1736809850000|2025-01-13 23:10:50|112370.7|112254.7|112380.5|112264.5|112386.5|112270.5|112370.7|112254.7|11
1736809860000|2025-01-13 23:11:00|112381.2|112265.2|112380.5|112264.5|112381.2|112265.2|112380.5|112264.5|2
1736809870000|2025-01-13 23:11:10|112381.5|112265.5|112381.5|112265.5|112381.5|112265.5|112381.5|112265.5|1
1736809880000|2025-01-13 23:11:20|112380.2|112264.2|112366.4|112250.4|112380.2|112264.2|112366.4|112250.4|4
1736809890000|2025-01-13 23:11:30|112367.1|112251.1|112367.1|112251.1|112367.1|112251.1|112367.1|112251.1|1
1736809900000|2025-01-13 23:11:40|112367|112251|112353.6|112237.6|112367|112251|112353.6|112237.6|10
1736809910000|2025-01-13 23:11:50|112355.3|112239.3|112359.2|112243.2|112360.5|112244.5|112355.3|112239.3|8
1736809920000|2025-01-13 23:12:00|112349.6|112233.6|112358.7|112242.7|112366.3|112250.3|112349.6|112233.6|4
1736809930000|2025-01-13 23:12:10|112358.2|112242.2|112361.5|112245.5|112362.5|112246.5|112357.5|112241.5|8
1736809940000|2025-01-13 23:12:20|112347|112231|112348.9|112232.9|112359|112243|112347|112231|10
1736809950000|2025-01-13 23:12:30|112348|112232|112351.6|112235.6|112352.3|112236.3|112348|112232|6
1736809960000|2025-01-13 23:12:40|112350.5|112234.5|112353.4|112237.4|112356.6|112240.6|112350.5|112234.5|7
1736809970000|2025-01-13 23:12:50|112352.9|112236.9|112345.6|112229.6|112352.9|112236.9|112344.8|112228.8|8
1736809980000|2025-01-13 23:13:00|112344.9|112228.9|112332.9|112216.9|112345.6|112229.6|112332.6|112216.6|12
1736809990000|2025-01-13 23:13:10|112333.6|112217.6|112327.7|112211.7|112333.6|112217.6|112327.7|112211.7|8
1736810000000|2025-01-13 23:13:20|112328.8|112212.8|112332.9|112216.9|112334.2|112218.2|112328.8|112212.8|9
1736810010000|2025-01-13 23:13:30|112334.7|112218.7|112337.9|112221.9|112339.2|112223.2|112334.7|112218.7|4
1736810020000|2025-01-13 23:13:40|112338.7|112222.7|112337.9|112221.9|112338.7|112222.7|112337.9|112221.9|2
1736810030000|2025-01-13 23:13:50|112335.7|112219.7|112337.1|112221.1|112339.3|112223.3|112335.7|112219.7|7
1736810040000|2025-01-13 23:14:00|112336.6|112220.6|112338.5|112222.5|112338.5|112222.5|112336.6|112220.6|3
1736810050000|2025-01-13 23:14:10|112338|112222|112343|112227|112343|112227|112334.1|112218.1|8
1736810060000|2025-01-13 23:14:20|112344.4|112228.4|112343|112227|112344.4|112228.4|112343|112227|2
1736810070000|2025-01-13 23:14:30|112341.3|112225.3|112345.6|112229.6|112345.6|112229.6|112339.5|112223.5|5
1736810080000|2025-01-13 23:14:40|112347|112231|112337.3|112221.3|112347|112231|112337|112221|9
1736810090000|2025-01-13 23:14:50|112339.5|112223.5|112334.3|112218.3|112339.5|112223.5|112333.5|112217.5|6
1736810100000|2025-01-13 23:15:00|112333.8|112217.8|112318.3|112202.3|112333.8|112217.8|112317.8|112201.8|15
1736810110000|2025-01-13 23:15:10|112318.8|112202.8|112305.9|112189.9|112318.8|112202.8|112305.9|112189.9|10
1736810120000|2025-01-13 23:15:20|112304.3|112188.3|112286.2|112170.2|112306.9|112190.9|112286.2|112170.2|11
1736810130000|2025-01-13 23:15:30|112293.3|112177.3|112281.3|112165.3|112293.8|112177.8|112280.8|112164.8|12
1736810140000|2025-01-13 23:15:40|112281.8|112165.8|112284.5|112168.5|112284.5|112168.5|112281.8|112165.8|8
1736810150000|2025-01-13 23:15:50|112282.6|112166.6|112298.1|112182.1|112298.2|112182.2|112281.9|112165.9|23
1736810160000|2025-01-13 23:16:00|112296.9|112180.9|112303.5|112187.5|112303.5|112187.5|112294.9|112178.9|10
1736810170000|2025-01-13 23:16:10|112296.8|112180.8|112294.3|112178.3|112296.8|112180.8|112288.6|112172.6|12
1736810180000|2025-01-13 23:16:20|112294.9|112178.9|112281|112165|112294.9|112178.9|112280.5|112164.5|15
1736810190000|2025-01-13 23:16:30|112280.5|112164.5|112284.8|112168.8|112284.8|112168.8|112280.5|112164.5|5
1736810200000|2025-01-13 23:16:40|112285.4|112169.4|112286.6|112170.6|112286.6|112170.6|112285.1|112169.1|5
1736810210000|2025-01-13 23:16:50|112289.8|112173.8|112297.1|112181.1|112297.1|112181.1|112289.8|112173.8|11
1736810220000|2025-01-13 23:17:00|112291.2|112175.2|112289.4|112173.4|112295.5|112179.5|112285.5|112169.5|15
1736810230000|2025-01-13 23:17:10|112288.8|112172.8|112282.8|112166.8|112288.8|112172.8|112282.8|112166.8|3
1736810240000|2025-01-13 23:17:20|112282.1|112166.1|112283|112167|112283.2|112167.2|112278.1|112162.1|13
1736810250000|2025-01-13 23:17:30|112283.6|112167.6|112284.2|112168.2|112284.2|112168.2|112283|112167|4
1736810260000|2025-01-13 23:17:40|112287.3|112171.3|112289.6|112173.6|112289.6|112173.6|112279.4|112163.4|16
1736810270000|2025-01-13 23:17:50|112287.4|112171.4|112292.3|112176.3|112292.9|112176.9|112287.4|112171.4|12
1736810280000|2025-01-13 23:18:00|112286|112170|112290|112174|112291|112175|112286|112170|6
1736810290000|2025-01-13 23:18:10|112291.7|112175.7|112293|112177|112293|112177|112291.1|112175.1|7
1736810300000|2025-01-13 23:18:20|112292.2|112176.2|112302.5|112186.5|112305.6|112189.6|112292.2|112176.2|20
1736810310000|2025-01-13 23:18:30|112302|112186|112301.9|112185.9|112302.5|112186.5|112301.3|112185.3|6
1736810320000|2025-01-13 23:18:40|112301.3|112185.3|112303.7|112187.7|112303.7|112187.7|112301.3|112185.3|5
1736810330000|2025-01-13 23:18:50|112303.1|112187.1|112300.8|112184.8|112303.1|112187.1|112300.2|112184.2|5
1736810340000|2025-01-13 23:19:00|112301.6|112185.6|112300.8|112184.8|112301.6|112185.6|112299.8|112183.8|5
1736810350000|2025-01-13 23:19:10|112301.4|112185.4|112302.2|112186.2|112302.2|112186.2|112301.4|112185.4|2
1736810360000|2025-01-13 23:19:20|112302.8|112186.8|112302.8|112186.8|112302.8|112186.8|112302.8|112186.8|1
1736810370000|2025-01-13 23:19:30|112303.9|112187.9|112309.5|112193.5|112309.5|112193.5|112303.9|112187.9|5
1736810380000|2025-01-13 23:19:40|112310.2|112194.2|112314.8|112198.8|112314.8|112198.8|112310.2|112194.2|4
1736810390000|2025-01-13 23:19:50|112315.3|112199.3|112317.1|112201.1|112319.6|112203.6|112314.1|112198.1|4
1736810400000|2025-01-13 23:20:00|112317.4|112201.4|112329.3|112213.3|112333.8|112217.8|112317.4|112201.4|6
1736810410000|2025-01-13 23:20:10|112329.9|112213.9|112332.9|112216.9|112332.9|112216.9|112329.5|112213.5|4
1736810420000|2025-01-13 23:20:20|112331.2|112215.2|112323.5|112207.5|112332.9|112216.9|112323.5|112207.5|8
1736810430000|2025-01-13 23:20:30|112320.3|112204.3|112320.8|112204.8|112322|112206|112315.9|112199.9|6
1736810440000|2025-01-13 23:20:40|112318.1|112202.1|112317.5|112201.5|112321.3|112205.3|112315.6|112199.6|20
1736810450000|2025-01-13 23:20:50|112317.2|112201.2|112317.8|112201.8|112317.8|112201.8|112317.2|112201.2|2
1736810460000|2025-01-13 23:21:00|112318.7|112202.7|112318.3|112202.3|112318.7|112202.7|112317.2|112201.2|4
1736810470000|2025-01-13 23:21:10|112318.7|112202.7|112318.7|112202.7|112318.7|112202.7|112318.7|112202.7|1
1736810480000|2025-01-13 23:21:20|112321.4|112205.4|112317.7|112201.7|112325.7|112209.7|112313.8|112197.8|19
1736810490000|2025-01-13 23:21:30|112318.2|112202.2|112321|112205|112329.2|112213.2|112318.2|112202.2|23
1736810500000|2025-01-13 23:21:40|112321.7|112205.7|112320.9|112204.9|112325.2|112209.2|112315|112199|12
1736810510000|2025-01-13 23:21:50|112321.4|112205.4|112321.4|112205.4|112321.4|112205.4|112321.4|112205.4|1
1736810520000|2025-01-13 23:22:00|112320.1|112204.1|112315.8|112199.8|112320.1|112204.1|112308.6|112192.6|5
1736810530000|2025-01-13 23:22:10|112316.5|112200.5|112320.7|112204.7|112321.5|112205.5|112316.5|112200.5|9
1736810540000|2025-01-13 23:22:20|112319.8|112203.8|112320.4|112204.4|112321.2|112205.2|112318.7|112202.7|7
1736810550000|2025-01-13 23:22:30|112319.3|112203.3|112318.3|112202.3|112319.3|112203.3|112318.3|112202.3|2
1736810560000|2025-01-13 23:22:40|112319|112203|112298.8|112182.8|112319|112203|112298.4|112182.4|9
1736810570000|2025-01-13 23:22:50|112299.4|112183.4|112291.2|112175.2|112299.4|112183.4|112290|112174|14
1736810580000|2025-01-13 23:23:00|112290|112174|112291.2|112175.2|112291.2|112175.2|112290|112174|2
1736810590000|2025-01-13 23:23:10|112292|112176|112292|112176|112292|112176|112290.7|112174.7|3
1736810600000|2025-01-13 23:23:20|112293.7|112177.7|112298.8|112182.8|112298.8|112182.8|112293.7|112177.7|6
1736810610000|2025-01-13 23:23:30|112298|112182|112293.4|112177.4|112303|112187|112293|112177|19
1736810620000|2025-01-13 23:23:40|112293|112177|112293.5|112177.5|112294.9|112178.9|112293|112177|4
1736810630000|2025-01-13 23:23:50|112294.1|112178.1|112280.5|112164.5|112294.1|112178.1|112277.9|112161.9|13
1736810640000|2025-01-13 23:24:00|112277.5|112161.5|112279|112163|112281|112165|112277.3|112161.3|6
1736810650000|2025-01-13 23:24:10|112278.4|112162.4|112286|112170|112286|112170|112278.2|112162.2|6
1736810660000|2025-01-13 23:24:20|112285.4|112169.4|112284.9|112168.9|112285.4|112169.4|112280.8|112164.8|10
1736810670000|2025-01-13 23:24:30|112286.2|112170.2|112282.1|112166.1|112286.2|112170.2|112279.6|112163.6|10
1736810680000|2025-01-13 23:24:40|112283.4|112167.4|112289.2|112173.2|112290.1|112174.1|112283.4|112167.4|4
1736810690000|2025-01-13 23:24:50|112289.8|112173.8|112287.8|112171.8|112289.8|112173.8|112287.8|112171.8|3
1736810700000|2025-01-13 23:25:00|112287.1|112171.1|112283|112167|112287.1|112171.1|112283|112167|8
1736810710000|2025-01-13 23:25:10|112279.6|112163.6|112280.8|112164.8|112284.2|112168.2|112279|112163|10
1736810720000|2025-01-13 23:25:20|112281.7|112165.7|112282.6|112166.6|112282.6|112166.6|112269.5|112153.5|12
1736810730000|2025-01-13 23:25:30|112282|112166|112282|112166|112282|112166|112282|112166|1
1736810740000|2025-01-13 23:25:40|112282.4|112166.4|112282.4|112166.4|112282.4|112166.4|112278.1|112162.1|3
1736810750000|2025-01-13 23:25:50|112282.6|112166.6|112277.3|112161.3|112282.6|112166.6|112277.3|112161.3|8
1736810760000|2025-01-13 23:26:00|112278.2|112162.2|112272.4|112156.4|112278.2|112162.2|112272.1|112156.1|12
1736810770000|2025-01-13 23:26:10|112268.4|112152.4|112272.4|112156.4|112272.4|112156.4|112268.4|112152.4|4
1736810780000|2025-01-13 23:26:20|112273.2|112157.2|112274.4|112158.4|112274.4|112158.4|112268.9|112152.9|8
1736810790000|2025-01-13 23:26:30|112277|112161|112264.3|112148.3|112277|112161|112264.3|112148.3|9
1736810800000|2025-01-13 23:26:40|112265.1|112149.1|112269.9|112153.9|112275.7|112159.7|112261|112145|17
1736810810000|2025-01-13 23:26:50|112262.2|112146.2|112246.6|112130.6|112262.2|112146.2|112246.4|112130.4|20
1736810820000|2025-01-13 23:27:00|112246|112130|112238.6|112122.6|112246|112130|112238|112122|6
1736810830000|2025-01-13 23:27:10|112239.2|112123.2|112251.5|112135.5|112251.5|112135.5|112239.2|112123.2|13
1736810840000|2025-01-13 23:27:20|112250.2|112134.2|112252.5|112136.5|112258.6|112142.6|112248.4|112132.4|13
1736810850000|2025-01-13 23:27:30|112249.9|112133.9|112254.4|112138.4|112256.4|112140.4|112249.9|112133.9|13
1736810860000|2025-01-13 23:27:40|112253.6|112137.6|112258.4|112142.4|112261.9|112145.9|112253.6|112137.6|4
1736810870000|2025-01-13 23:27:50|112259|112143|112251|112135|112260.3|112144.3|112247.5|112131.5|12
1736810880000|2025-01-13 23:28:00|112247.5|112131.5|112244.4|112128.4|112249|112133|112239.8|112123.8|12
1736810890000|2025-01-13 23:28:10|112239.8|112123.8|112244.5|112128.5|112248|112132|112239.8|112123.8|10
1736810900000|2025-01-13 23:28:20|112247.3|112131.3|112242.3|112126.3|112248|112132|112238.2|112122.2|11
1736810910000|2025-01-13 23:28:30|112244.7|112128.7|112246.8|112130.8|112246.8|112130.8|112241.5|112125.5|4
1736810920000|2025-01-13 23:28:40|112249.9|112133.9|112249.9|112133.9|112249.9|112133.9|112248|112132|3
1736810930000|2025-01-13 23:28:50|112248|112132|112250.8|112134.8|112253.5|112137.5|112248|112132|11
1736810940000|2025-01-13 23:29:00|112249.1|112133.1|112246.5|112130.5|112249.1|112133.1|112243.8|112127.8|9
1736810950000|2025-01-13 23:29:10|112247.2|112131.2|112257.1|112141.1|112261.5|112145.5|112247.2|112131.2|16
1736810960000|2025-01-13 23:29:20|112257.8|112141.8|112256.6|112140.6|112257.8|112141.8|112255.4|112139.4|13
1736810970000|2025-01-13 23:29:30|112256|112140|112257|112141|112257|112141|112256|112140|5
1736810980000|2025-01-13 23:29:40|112254.5|112138.5|112253.9|112137.9|112255.8|112139.8|112251.7|112135.7|8
1736810990000|2025-01-13 23:29:50|112250.9|112134.9|112254.8|112138.8|112254.8|112138.8|112250.9|112134.9|5
1736811000000|2025-01-13 23:30:00|112252|112136|112240.8|112124.8|112254.8|112138.8|112239.5|112123.5|15
1736811010000|2025-01-13 23:30:10|112248.7|112132.7|112254|112138|112256.6|112140.6|112247.8|112131.8|17
1736811020000|2025-01-13 23:30:20|112253.6|112137.6|112253.3|112137.3|112253.6|112137.6|112250.6|112134.6|13
1736811030000|2025-01-13 23:30:30|112252|112136|112238.9|112122.9|112252|112136|112236.3|112120.3|12
1736811040000|2025-01-13 23:30:40|112239.5|112123.5|112237.9|112121.9|112242.3|112126.3|112236.1|112120.1|11
1736811050000|2025-01-13 23:30:50|112234.9|112118.9|112224.4|112108.4|112235.5|112119.5|112222.5|112106.5|19
1736811060000|2025-01-13 23:31:00|112222.5|112106.5|112225.9|112109.9|112226.2|112110.2|112222.5|112106.5|15
1736811070000|2025-01-13 23:31:10|112224.4|112108.4|112224.6|112108.6|112224.6|112108.6|112222.7|112106.7|4
1736811080000|2025-01-13 23:31:20|112224.5|112108.5|112220|112104|112228.5|112112.5|112218.5|112102.5|19
1736811090000|2025-01-13 23:31:30|112217.9|112101.9|112207.2|112091.2|112218.1|112102.1|112207.2|112091.2|15
1736811100000|2025-01-13 23:31:40|112208.8|112092.8|112208.2|112092.2|112211.1|112095.1|112207.2|112091.2|13
1736811110000|2025-01-13 23:31:50|112208.6|112092.6|112212|112096|112218.7|112102.7|112208.2|112092.2|16
1736811120000|2025-01-13 23:32:00|112212.1|112096.1|112210.2|112094.2|112213.9|112097.9|112207.7|112091.7|14
1736811130000|2025-01-13 23:32:10|112210.5|112094.5|112213.8|112097.8|112213.8|112097.8|112207.7|112091.7|11
1736811140000|2025-01-13 23:32:20|112212|112096|112208|112092|112212|112096|112207.4|112091.4|12
1736811150000|2025-01-13 23:32:30|112207.9|112091.9|112208.7|112092.7|112208.7|112092.7|112207.6|112091.6|6
1736811160000|2025-01-13 23:32:40|112208.5|112092.5|112196|112080|112208.5|112092.5|112196|112080|14
1736811170000|2025-01-13 23:32:50|112200.1|112084.1|112198.2|112082.2|112200.1|112084.1|112195.5|112079.5|19
1736811180000|2025-01-13 23:33:00|112198.4|112082.4|112188.9|112072.9|112198.4|112082.4|112186.7|112070.7|22
1736811190000|2025-01-13 23:33:10|112186.2|112070.2|112177.1|112061.1|112191.4|112075.4|112175.9|112059.9|20
1736811200000|2025-01-13 23:33:20|112176.4|112060.4|112184.7|112068.7|112191.6|112075.6|112174.3|112058.3|25
1736811210000|2025-01-13 23:33:30|112184.2|112068.2|112176|112060|112185|112069|112175.9|112059.9|28
1736811220000|2025-01-13 23:33:40|112174.4|112058.4|112161.8|112045.8|112175.2|112059.2|112157.5|112041.5|26
1736811230000|2025-01-13 23:33:50|112161.9|112045.9|112162.1|112046.1|112162.4|112046.4|112159.6|112043.6|14
1736811240000|2025-01-13 23:34:00|112161.1|112045.1|112159.9|112043.9|112162.7|112046.7|112157.7|112041.7|24
1736811250000|2025-01-13 23:34:10|112159.3|112043.3|112162.9|112046.9|112170.9|112054.9|112154.6|112038.6|20
1736811260000|2025-01-13 23:34:20|112165.5|112049.5|112167|112051|112168.8|112052.8|112165.4|112049.4|13
1736811270000|2025-01-13 23:34:30|112167.4|112051.4|112165.9|112049.9|112173.1|112057.1|112164.9|112048.9|27
1736811280000|2025-01-13 23:34:40|112164.1|112048.1|112163|112047|112166.3|112050.3|112162.1|112046.1|11
1736811290000|2025-01-13 23:34:50|112162.6|112046.6|112156.5|112040.5|112163.2|112047.2|112154.3|112038.3|30
1736811300000|2025-01-13 23:35:00|112153.6|112037.6|112177.8|112061.8|112180.3|112064.3|112153.6|112037.6|14
1736811310000|2025-01-13 23:35:10|112178.4|112062.4|112178.3|112062.3|112182.8|112066.8|112177.4|112061.4|17
1736811320000|2025-01-13 23:35:20|112179.5|112063.5|112177.4|112061.4|112182.4|112066.4|112177.4|112061.4|11
1736811330000|2025-01-13 23:35:30|112178.9|112062.9|112186.5|112070.5|112186.5|112070.5|112177.4|112061.4|9
1736811340000|2025-01-13 23:35:40|112184|112068|112186.5|112070.5|112186.5|112070.5|112177.4|112061.4|12
1736811350000|2025-01-13 23:35:50|112179.4|112063.4|112176.4|112060.4|112184|112068|112175.8|112059.8|23
1736811360000|2025-01-13 23:36:00|112177.9|112061.9|112177|112061|112178.5|112062.5|112176.4|112060.4|5
1736811370000|2025-01-13 23:36:10|112177.2|112061.2|112191.2|112075.2|112193.9|112077.9|112176.4|112060.4|13
1736811380000|2025-01-13 23:36:20|112190|112074|112190.3|112074.3|112203.1|112087.1|112190|112074|20
1736811390000|2025-01-13 23:36:30|112188.8|112072.8|112188.8|112072.8|112192.2|112076.2|112188.8|112072.8|12
1736811400000|2025-01-13 23:36:40|112190.5|112074.5|112190.5|112074.5|112191.1|112075.1|112190.5|112074.5|11
1736811410000|2025-01-13 23:36:50|112189.7|112073.7|112193.1|112077.1|112199|112083|112189.7|112073.7|16
1736811420000|2025-01-13 23:37:00|112192.5|112076.5|112191.7|112075.7|112192.5|112076.5|112191.7|112075.7|8
1736811430000|2025-01-13 23:37:10|112191.8|112075.8|112192|112076|112197.2|112081.2|112189.4|112073.4|24
1736811440000|2025-01-13 23:37:20|112190.7|112074.7|112195.8|112079.8|112199.3|112083.3|112188.6|112072.6|9
1736811450000|2025-01-13 23:37:30|112196.4|112080.4|112194.1|112078.1|112197.3|112081.3|112194|112078|10
1736811460000|2025-01-13 23:37:40|112195.7|112079.7|112206.5|112090.5|112208.4|112092.4|112193.2|112077.2|16
1736811470000|2025-01-13 23:37:50|112205.3|112089.3|112202.4|112086.4|112205.3|112089.3|112202.4|112086.4|8
1736811480000|2025-01-13 23:38:00|112202.3|112086.3|112215|112099|112218.8|112102.8|112196.3|112080.3|13
1736811490000|2025-01-13 23:38:10|112215.1|112099.1|112204|112088|112216.9|112100.9|112204|112088|14
1736811500000|2025-01-13 23:38:20|112199.3|112083.3|112202.7|112086.7|112202.7|112086.7|112199.3|112083.3|2
1736811510000|2025-01-13 23:38:30|112201.2|112085.2|112201.2|112085.2|112201.8|112085.8|112199.6|112083.6|15
1736811520000|2025-01-13 23:38:40|112202.5|112086.5|112210.3|112094.3|112210.3|112094.3|112201.6|112085.6|12
1736811530000|2025-01-13 23:38:50|112206.8|112090.8|112207.9|112091.9|112207.9|112091.9|112202.9|112086.9|8
1736811540000|2025-01-13 23:39:00|112210.5|112094.5|112214.7|112098.7|112214.7|112098.7|112210.5|112094.5|2
1736811550000|2025-01-13 23:39:10|112215.4|112099.4|112202.7|112086.7|112216.7|112100.7|112199.9|112083.9|14
1736811560000|2025-01-13 23:39:20|112202.1|112086.1|112201.9|112085.9|112208.2|112092.2|112200.6|112084.6|18
1736811570000|2025-01-13 23:39:30|112201.6|112085.6|112200.1|112084.1|112201.6|112085.6|112200.1|112084.1|5
1736811580000|2025-01-13 23:39:40|112200.7|112084.7|112197.6|112081.6|112201.6|112085.6|112197.6|112081.6|5
1736811590000|2025-01-13 23:39:50|112197.8|112081.8|112198.6|112082.6|112209.8|112093.8|112197.8|112081.8|12
1736811600000|2025-01-13 23:40:00|112197.6|112081.6|112206.2|112090.2|112206.2|112090.2|112197.6|112081.6|6
1736811610000|2025-01-13 23:40:10|112208.5|112092.5|112207.8|112091.8|112210.1|112094.1|112206.7|112090.7|9
1736811620000|2025-01-13 23:40:20|112211.2|112095.2|112207.7|112091.7|112211.2|112095.2|112198|112082|16
1736811630000|2025-01-13 23:40:30|112207.5|112091.5|112206.9|112090.9|112207.7|112091.7|112206.9|112090.9|3
1736811640000|2025-01-13 23:40:40|112206.4|112090.4|112208.9|112092.9|112211.1|112095.1|112206.4|112090.4|10
1736811650000|2025-01-13 23:40:50|112210.1|112094.1|112219|112103|112219|112103|112208.3|112092.3|8
1736811660000|2025-01-13 23:41:00|112216.8|112100.8|112227|112111|112228.1|112112.1|112216.8|112100.8|13
1736811670000|2025-01-13 23:41:10|112227.1|112111.1|112231.7|112115.7|112242.5|112126.5|112226.2|112110.2|18
1736811680000|2025-01-13 23:41:20|112236.7|112120.7|112237.5|112121.5|112238.3|112122.3|112232.4|112116.4|9
1736811690000|2025-01-13 23:41:30|112239.7|112123.7|112235.3|112119.3|112239.7|112123.7|112233.7|112117.7|10
1736811700000|2025-01-13 23:41:40|112243.5|112127.5|112236.5|112120.5|112245|112129|112236.5|112120.5|16
1736811710000|2025-01-13 23:41:50|112232.8|112116.8|112239.8|112123.8|112240.2|112124.2|112232.8|112116.8|15
1736811720000|2025-01-13 23:42:00|112236.5|112120.5|112236.4|112120.4|112242.3|112126.3|112236.2|112120.2|18
1736811730000|2025-01-13 23:42:10|112239|112123|112236.8|112120.8|112239.8|112123.8|112236.6|112120.6|5
1736811740000|2025-01-13 23:42:20|112237.5|112121.5|112236.4|112120.4|112237.8|112121.8|112236|112120|10
1736811750000|2025-01-13 23:42:30|112239.6|112123.6|112235.9|112119.9|112239.6|112123.6|112231.7|112115.7|16
1736811760000|2025-01-13 23:42:40|112238.1|112122.1|112233.3|112117.3|112239.7|112123.7|112230.7|112114.7|18
1736811770000|2025-01-13 23:42:50|112231.7|112115.7|112226.3|112110.3|112231.7|112115.7|112226.3|112110.3|6
1736811780000|2025-01-13 23:43:00|112224.8|112108.8|112229|112113|112229|112113|112224.3|112108.3|16
1736811790000|2025-01-13 23:43:10|112228.2|112112.2|112242.4|112126.4|112245.4|112129.4|112227.3|112111.3|20
1736811800000|2025-01-13 23:43:20|112243.1|112127.1|112241.8|112125.8|112243.1|112127.1|112241.8|112125.8|3
1736811810000|2025-01-13 23:43:30|112242.3|112126.3|112254.2|112138.2|112254.2|112138.2|112241.2|112125.2|13
1736811820000|2025-01-13 23:43:40|112252.3|112136.3|112252.4|112136.4|112254.3|112138.3|112249|112133|11
1736811830000|2025-01-13 23:43:50|112252.9|112136.9|112251.8|112135.8|112254.6|112138.6|112251.8|112135.8|6
1736811840000|2025-01-13 23:44:00|112254.6|112138.6|112238.1|112122.1|112254.6|112138.6|112238.1|112122.1|18
1736811850000|2025-01-13 23:44:10|112238.7|112122.7|112239.7|112123.7|112240|112124|112238.7|112122.7|3
1736811860000|2025-01-13 23:44:20|112238.9|112122.9|112236.8|112120.8|112238.9|112122.9|112236.8|112120.8|6
1736811870000|2025-01-13 23:44:30|112237.7|112121.7|112235.7|112119.7|112244.1|112128.1|112230.3|112114.3|18
1736811880000|2025-01-13 23:44:40|112233.7|112117.7|112229.6|112113.6|112234|112118|112228.5|112112.5|6
1736811890000|2025-01-13 23:44:50|112229.8|112113.8|112231.3|112115.3|112232|112116|112228.2|112112.2|7
1736811900000|2025-01-13 23:45:00|112232|112116|112229.5|112113.5|112235.1|112119.1|112225.5|112109.5|18
1736811910000|2025-01-13 23:45:10|112231|112115|112227.7|112111.7|112231.1|112115.1|112226|112110|9
1736811920000|2025-01-13 23:45:20|112226|112110|112230.9|112114.9|112235.9|112119.9|112226|112110|13
1736811930000|2025-01-13 23:45:30|112229.3|112113.3|112228.5|112112.5|112232.6|112116.6|112228.5|112112.5|11
1736811940000|2025-01-13 23:45:40|112225.6|112109.6|112226.2|112110.2|112226.8|112110.8|112221.4|112105.4|13
1736811950000|2025-01-13 23:45:50|112225.5|112109.5|112225.5|112109.5|112225.5|112109.5|112223.4|112107.4|7
1736811960000|2025-01-13 23:46:00|112226.1|112110.1|112234|112118|112234|112118|112224|112108|11
1736811970000|2025-01-13 23:46:10|112234.6|112118.6|112233.2|112117.2|112238.9|112122.9|112230.7|112114.7|17
1736811980000|2025-01-13 23:46:20|112220.6|112104.6|112225.2|112109.2|112227.2|112111.2|112220.6|112104.6|16
1736811990000|2025-01-13 23:46:30|112227.1|112111.1|112221.8|112105.8|112227.1|112111.1|112219.9|112103.9|19
1736812000000|2025-01-13 23:46:40|112222.7|112106.7|112222.7|112106.7|112222.7|112106.7|112221.8|112105.8|3
1736812010000|2025-01-13 23:46:50|112229.2|112113.2|112237.6|112121.6|112237.6|112121.6|112222.7|112106.7|8
1736812020000|2025-01-13 23:47:00|112234.2|112118.2|112236.1|112120.1|112237.8|112121.8|112234.2|112118.2|9
1736812030000|2025-01-13 23:47:10|112237.2|112121.2|112231.1|112115.1|112238.8|112122.8|112231.1|112115.1|10
1736812040000|2025-01-13 23:47:20|112233.9|112117.9|112237.1|112121.1|112237.1|112121.1|112232.4|112116.4|12
1736812050000|2025-01-13 23:47:30|112237.7|112121.7|112237.3|112121.3|112249.4|112133.4|112237.3|112121.3|7
1736812060000|2025-01-13 23:47:40|112243.4|112127.4|112228.6|112112.6|112244.2|112128.2|112224|112108|12
1736812070000|2025-01-13 23:47:50|112226.6|112110.6|112232.8|112116.8|112232.8|112116.8|112220.4|112104.4|9
1736812080000|2025-01-13 23:48:00|112228.7|112112.7|112227.7|112111.7|112232.8|112116.8|112227.7|112111.7|3
1736812090000|2025-01-13 23:48:10|112220.6|112104.6|112230|112114|112230.2|112114.2|112220.6|112104.6|7
1736812100000|2025-01-13 23:48:20|112222.9|112106.9|112216.4|112100.4|112226.8|112110.8|112216.4|112100.4|3
1736812110000|2025-01-13 23:48:30|112221.4|112105.4|112201.9|112085.9|112223.4|112107.4|112197.9|112081.9|16
1736812120000|2025-01-13 23:48:40|112197.9|112081.9|112211.1|112095.1|112211.9|112095.9|112197.9|112081.9|16
1736812130000|2025-01-13 23:48:50|112209.6|112093.6|112219|112103|112219|112103|112203.4|112087.4|7
1736812140000|2025-01-13 23:49:00|112210|112094|112210.9|112094.9|112218.1|112106.4|112204.5|112088.5|8
1736812150000|2025-01-13 23:49:10|112214.5|112098.5|112219.3|112103.3|112227.7|112111.7|112214.5|112098.5|10
1736812160000|2025-01-13 23:49:20|112227.7|112111.7|112227.1|112111.1|112231.8|112115.8|112219.3|112103.3|10
1736812170000|2025-01-13 23:49:30|112228.4|112112.4|112228.5|112112.5|112228.5|112112.5|112227.1|112111.1|8
1736812180000|2025-01-13 23:49:40|112227.2|112111.2|112229.6|112113.6|112238.8|112122.8|112219.3|112103.3|17
1736812190000|2025-01-13 23:49:50|112229.3|112113.3|112231.2|112115.2|112231.2|112115.2|112225.5|112109.5|11
1736812200000|2025-01-13 23:50:00|112231.6|112115.6|112226.5|112110.5|112232.2|112116.2|112225.8|112109.8|7
1736812210000|2025-01-13 23:50:10|112226.7|112110.7|112235.8|112119.8|112240.9|112124.9|112226.7|112110.7|14
1736812220000|2025-01-13 23:50:20|112237.7|112121.7|112240.5|112125.3|112261|112145|112237.7|112121.7|10
1736812230000|2025-01-13 23:50:30|112247.6|112131.6|112247.6|112131.6|112255.4|112139.4|112247.6|112131.6|8
1736812240000|2025-01-13 23:50:40|112252.2|112136.2|112234.7|112118.7|112252.2|112136.2|112234.7|112118.7|7
1736812250000|2025-01-13 23:50:50|112242.4|112126.4|112242.4|112126.4|112242.4|112126.4|112242.4|112126.4|1
1736812260000|2025-01-13 23:51:00|112243|112127|112260.8|112144.8|112274|112158|112243|112127|21
1736812270000|2025-01-13 23:51:10|112260.4|112144.4|112263.7|112147.7|112265.4|112149.4|112260.4|112144.4|3
1736812280000|2025-01-13 23:51:20|112256.1|112140.7|112274.4|112158.4|112275.8|112159.8|112256.1|112140.7|14
1736812290000|2025-01-13 23:51:30|112274.2|112158.2|112284.6|112168.6|112287.6|112171.6|112266.6|112150.6|20
1736812300000|2025-01-13 23:51:40|112278.4|112162.4|112272.5|112156.7|112282.1|112166.1|112272.5|112156.7|12
1736812310000|2025-01-13 23:51:50|112270.9|112158.3|112272.5|112156.7|112272.5|112158.3|112270.9|112154.9|3
1736812320000|2025-01-13 23:52:00|112274|112158|112279.5|112163.5|112282.5|112166.5|112269.2|112153.2|11
1736812330000|2025-01-13 23:52:10|112279.4|112163.4|112273.3|112157.3|112279.4|112163.4|112273.3|112157.3|7
1736812340000|2025-01-13 23:52:20|112273.9|112157.9|112256.3|112140.3|112273.9|112157.9|112246.2|112130.2|20
1736812350000|2025-01-13 23:52:30|112251.9|112135.9|112251.9|112135.9|112256.3|112140.3|112250.8|112134.8|10
1736812360000|2025-01-13 23:52:40|112251.6|112135.6|112251.9|112135.9|112264.5|112148.5|112249.6|112134.7|15
1736812370000|2025-01-13 23:52:50|112251.8|112135.8|112251.8|112135.8|112251.8|112135.8|112251.8|112135.8|1
1736812380000|2025-01-13 23:53:00|112254.4|112138.4|112254.4|112138.4|112254.4|112138.4|112254.4|112138.4|1
1736812390000|2025-01-13 23:53:10|112260|112144|112266|112150|112266|112150|112254|112138|7
1736812400000|2025-01-13 23:53:20|112261.1|112145.1|112261.1|112145.1|112265.9|112149.9|112261.1|112145.1|12
1736812410000|2025-01-13 23:53:30|112265.5|112149.5|112257.3|112141.3|112270|112154|112257.3|112141.3|17
1736812420000|2025-01-13 23:53:40|112257.1|112141.1|112254.8|112138.8|112257.1|112141.1|112254.8|112138.8|6
1736812430000|2025-01-13 23:53:50|112257.1|112141.1|112257.3|112141.3|112257.3|112141.3|112257.1|112141.1|2
1736812440000|2025-01-13 23:54:00|112254.2|112138.2|112258.6|112142.6|112258.6|112142.6|112254.2|112138.2|6
1736812450000|2025-01-13 23:54:10|112258.4|112142.4|112260.6|112144.6|112263.2|112147.2|112258.4|112142.4|4
1736812460000|2025-01-13 23:54:20|112268.4|112152.4|112262.3|112146.3|112268.4|112152.4|112260.6|112144.6|5
1736812470000|2025-01-13 23:54:30|112262.9|112146.9|112278|112162|112279.6|112163.6|112262.3|112146.3|15
1736812480000|2025-01-13 23:54:40|112274.8|112160.3|112269.2|112153.2|112280.5|112167.4|112269.2|112153.2|10
1736812490000|2025-01-13 23:54:50|112274.1|112158.1|112270.3|112154.3|112275.3|112159.3|112269.2|112153.2|6
1736812500000|2025-01-13 23:55:00|112275.6|112159.6|112277.8|112161.8|112284.4|112168.4|112270.3|112154.3|12
1736812510000|2025-01-13 23:55:10|112278.2|112162.2|112278.2|112162.2|112278.2|112162.2|112278.2|112162.2|1
1736812520000|2025-01-13 23:55:20|112282.9|112166.9|112271.3|112155.3|112282.9|112166.9|112271.3|112155.3|8
1736812530000|2025-01-13 23:55:30|112271.9|112155.9|112277.4|112161.4|112277.4|112161.4|112271.9|112155.9|2
1736812540000|2025-01-13 23:55:40|112279.5|112163.5|112285.2|112169.2|112285.2|112169.2|112279.5|112163.5|2
1736812550000|2025-01-13 23:55:50|112290|112174|112277.3|112161.3|112290|112174|112277.3|112161.3|7
1736812560000|2025-01-13 23:56:00|112281.7|112165.7|112281.9|112165.9|112281.9|112165.9|112281.7|112165.7|4
1736812570000|2025-01-13 23:56:10|112281.8|112165.8|112282.7|112166.7|112282.7|112166.7|112281.8|112165.8|5
1736812580000|2025-01-13 23:56:20|112284.1|112168.1|112286.5|112170.5|112291.5|112175.5|112279.2|112163.2|13
1736812590000|2025-01-13 23:56:30|112283.4|112167.4|112287.2|112171.2|112287.2|112171.2|112283.4|112167.4|3
1736812600000|2025-01-13 23:56:40|112292.2|112176.2|112287.7|112171.7|112292.2|112176.2|112287.2|112171.2|3
1736812610000|2025-01-13 23:56:50|112292.7|112176.7|112293|112177|112293.2|112177.2|112287.7|112171.7|10
1736812620000|2025-01-13 23:57:00|112293.1|112177.1|112281.7|112165.7|112293.1|112177.1|112280.9|112164.9|9
1736812630000|2025-01-13 23:57:10|112283.6|112167.6|112273.5|112157.5|112283.9|112167.9|112273.5|112157.5|7
1736812640000|2025-01-13 23:57:20|112274|112158|112274|112158|112274|112158|112274|112158|1
1736812650000|2025-01-13 23:57:30|112273.8|112157.8|112273.8|112157.8|112278.5|112162.5|112273.8|112157.8|5
1736812660000|2025-01-13 23:57:40|112278.5|112162.5|112279.7|112163.7|112280.1|112164.1|112275.1|112159.1|11
1736812670000|2025-01-13 23:57:50|112279.9|112163.9|112288.4|112172.4|112288.4|112172.4|112277.3|112161.3|10
1736812680000|2025-01-13 23:58:00|112282.9|112166.9|112283.1|112167.1|112288.4|112172.4|112277.9|112161.9|20
1736812690000|2025-01-13 23:58:10|112287.9|112171.9|112283|112167|112289|112173|112281.2|112165.2|9
1736812700000|2025-01-13 23:58:20|112289.1|112173.1|112280.7|112164.7|112289.1|112173.1|112280.7|112164.7|11
1736812710000|2025-01-13 23:58:30|112288.5|112172.5|112281.3|112165.3|112288.5|112172.5|112280.3|112164.3|7
1736812720000|2025-01-13 23:58:40|112288|112172|112284.6|112168.6|112288.8|112172.8|112278.1|112162.1|8
1736812730000|2025-01-13 23:58:50|112291.7|112175.7|112292.6|112176.6|112293.9|112177.9|112287.7|112171.7|4
1736812740000|2025-01-13 23:59:00|112294|112178|112302.9|112186.9|112314.3|112198.3|112289.2|112173.2|12
1736812750000|2025-01-13 23:59:10|112301.8|112185.8|112300.8|112184.8|112309|112193|112300.7|112184.7|7
1736812760000|2025-01-13 23:59:20|112301.4|112185.4|112300.8|112184.8|112301.4|112185.4|112300.3|112184.3|3
1736812770000|2025-01-13 23:59:30|112300|112184|112293.5|112177.5|112302.3|112186.3|112292.8|112176.8|5
1736812780000|2025-01-13 23:59:40|112294.1|112178.1|112294.1|112178.1|112294.1|112178.1|112294.1|112178.1|1
1736812790000|2025-01-13 23:59:50|112294.2|112178.2|112293.6|112177.6|112296.5|112180.5|112292.9|112176.9|4
1736812800000|2025-01-14 00:00:00|112292.3|112176.3|112304|112188|112308.8|112192.8|112292.3|112176.3|19
1736812810000|2025-01-14 00:00:10|112308.8|112192.8|112300.2|112184.2|112308.8|112192.8|112295.3|112179.3|12
1736812820000|2025-01-14 00:00:20|112295.3|112179.3|112300.9|112184.9|112308.3|112192.3|112295.3|112179.3|17
1736812830000|2025-01-14 00:00:30|112296.5|112180.5|112302.2|112186.2|112309.8|112193.8|112296.5|112180.5|11
1736812840000|2025-01-14 00:00:40|112304.9|112188.9|112301.8|112185.8|112310.5|112194.5|112301.8|112185.8|7
1736812850000|2025-01-14 00:00:50|112302.4|112186.4|112319.8|112203.8|112322|112206|112302.4|112186.4|24
1736812860000|2025-01-14 00:01:00|112322|112206|112327.1|112211.1|112329.6|112213.6|112319.8|112203.8|6
1736812870000|2025-01-14 00:01:10|112328.1|112212.1|112353|112237|112353|112237|112328.1|112212.1|7
1736812880000|2025-01-14 00:01:20|112353.6|112237.6|112363.1|112247.1|112364.4|112248.4|112353.6|112237.6|15
1736812890000|2025-01-14 00:01:30|112361.4|112245.4|112362.5|112246.5|112371.5|112255.5|112361.4|112245.4|7
1736812900000|2025-01-14 00:01:40|112361.4|112245.4|112367.2|112251.2|112371.3|112255.3|112354.3|112238.3|16
1736812910000|2025-01-14 00:01:50|112373.1|112257.1|112376.5|112260.5|112376.6|112260.6|112370.4|112254.4|7
1736812920000|2025-01-14 00:02:00|112383|112267|112370.4|112254.4|112387.3|112271.3|112370.4|112254.4|13
1736812930000|2025-01-14 00:02:10|112374.7|112258.7|112375.3|112259.3|112382.3|112266.3|112374.7|112258.7|6
1736812940000|2025-01-14 00:02:20|112371|112255|112382.6|112266.6|112388.4|112272.4|112371|112255|12
1736812950000|2025-01-14 00:02:30|112377.2|112261.2|112377.8|112261.8|112383.3|112267.3|112377.2|112261.2|10
1736812960000|2025-01-14 00:02:40|112382.6|112266.6|112384.8|112268.8|112384.8|112268.8|112377.8|112261.8|4
1736812970000|2025-01-14 00:02:50|112385.5|112269.5|112382.4|112266.4|112390|112274|112377.2|112261.2|13
1736812980000|2025-01-14 00:03:00|112380.8|112264.8|112381.6|112265.6|112386.5|112270.5|112376.4|112260.4|8
1736812990000|2025-01-14 00:03:10|112385.2|112269.2|112388.4|112272.4|112388.4|112272.4|112381.6|112265.6|5
1736813000000|2025-01-14 00:03:20|112387.2|112271.2|112372.2|112256.2|112387.2|112271.2|112372|112256|9
1736813010000|2025-01-14 00:03:30|112371.7|112255.7|112372.2|112256.2|112372.2|112256.2|112371.7|112255.7|2
1736813020000|2025-01-14 00:03:40|112371.6|112255.6|112370.8|112254.8|112377.5|112261.5|112370.8|112254.8|10
1736813030000|2025-01-14 00:03:50|112371.1|112255.1|112370.3|112254.3|112372.3|112256.3|112370.3|112254.3|6
1736813040000|2025-01-14 00:04:00|112371.8|112255.8|112377.4|112261.4|112378.1|112262.1|112367.7|112251.7|22
1736813050000|2025-01-14 00:04:10|112374.5|112258.5|112372.8|112256.8|112378.5|112262.5|112372.8|112256.8|10
1736813060000|2025-01-14 00:04:20|112371.9|112255.9|112378.9|112262.9|112378.9|112262.9|112371.9|112255.9|9
1736813070000|2025-01-14 00:04:30|112384|112268|112391.6|112275.6|112391.9|112275.9|112381.1|112265.1|9
1736813080000|2025-01-14 00:04:40|112386.1|112270.1|112386.1|112270.1|112391.6|112275.6|112385.7|112269.7|5
1736813100000|2025-01-14 00:05:00|112385.8|112269.8|112370.1|112254.1|112385.8|112269.8|112370.1|112254.1|21
1736813110000|2025-01-14 00:05:10|112370.5|112254.5|112382.3|112266.3|112386.8|112270.8|112370.5|112254.5|6
1736813120000|2025-01-14 00:05:20|112386.3|112270.3|112390.9|112274.9|112391.5|112275.5|112386.3|112270.3|5
1736813130000|2025-01-14 00:05:30|112389.3|112273.3|112382|112266|112389.3|112273.3|112382|112266|3
1736813140000|2025-01-14 00:05:40|112382.2|112266.2|112373|112257|112382.2|112266.2|112371.1|112255.1|14
1736813160000|2025-01-14 00:06:00|112377|112261|112382|112266|112383.3|112267.3|112377|112261|9
1736813170000|2025-01-14 00:06:10|112381.4|112265.4|112374.4|112258.4|112381.4|112265.4|112374.4|112258.4|2
1736813180000|2025-01-14 00:06:20|112369.8|112253.8|112358.9|112242.9|112369.8|112253.8|112356.9|112240.9|10
1736813190000|2025-01-14 00:06:30|112361.7|112245.7|112362|112246|112362|112246|112356.6|112240.6|8
1736813200000|2025-01-14 00:06:40|112362.4|112246.4|112362.4|112246.4|112362.4|112246.4|112362.4|112246.4|1
1736813210000|2025-01-14 00:06:50|112361.8|112245.8|112352|112236|112361.8|112245.8|112351.2|112235.2|10
1736813220000|2025-01-14 00:07:00|112351.2|112235.2|112348.7|112232.7|112351.2|112235.2|112346.6|112230.6|10
1736813230000|2025-01-14 00:07:10|112350|112234|112358.3|112242.3|112360.2|112244.2|112343.9|112227.9|18
1736813240000|2025-01-14 00:07:20|112353.5|112237.5|112349|112233|112354.3|112238.3|112349|112233|8
1736813250000|2025-01-14 00:07:30|112348.3|112232.3|112349.2|112233.2|112353.6|112237.6|112348.3|112232.3|11
1736813260000|2025-01-14 00:07:40|112349.9|112233.9|112355.1|112239.1|112361.5|112245.5|112349.9|112233.9|7
1736813270000|2025-01-14 00:07:50|112354.5|112238.5|112354.7|112238.7|112354.7|112238.7|112353.8|112237.8|6
1736813280000|2025-01-14 00:08:00|112354.4|112238.4|112366|112250|112369.2|112253.2|112354.4|112238.4|25
1736813290000|2025-01-14 00:08:10|112359.3|112254.2|112357.6|112241.6|112366.6|112254.2|112354.1|112238.1|13
1736813300000|2025-01-14 00:08:20|112354.8|112238.8|112346.4|112230.4|112357.3|112241.3|112343.5|112227.5|13
1736813310000|2025-01-14 00:08:30|112346|112230|112348.9|112232.9|112351.2|112235.2|112344.2|112228.2|11
1736813320000|2025-01-14 00:08:40|112349.4|112233.4|112355.4|112239.4|112358.9|112242.9|112349.4|112233.4|12
1736813330000|2025-01-14 00:08:50|112351.2|112235.2|112354.4|112238.4|112355.7|112239.7|112347.2|112231.2|9
1736813340000|2025-01-14 00:09:00|112354.1|112238.1|112347.3|112231.3|112357|112241|112346.6|112230.6|11
1736813350000|2025-01-14 00:09:10|112351.5|112235.5|112353.4|112237.4|112357.9|112241.9|112351.4|112235.4|9
1736813360000|2025-01-14 00:09:20|112357|112241|112349.1|112233.1|112357|112241|112349.1|112233.1|11
1736813370000|2025-01-14 00:09:30|112352.9|112236.9|112351.4|112235.4|112354.8|112238.8|112349.1|112233.1|8
1736813380000|2025-01-14 00:09:40|112355.6|112239.6|112356.6|112240.6|112356.6|112240.6|112354.9|112238.9|5
1736813390000|2025-01-14 00:09:50|112356.5|112240.5|112354.5|112238.5|112356.6|112240.6|112354.5|112238.5|5
1736813400000|2025-01-14 00:10:00|112352|112236|112353.8|112237.8|112356.9|112240.9|112351.2|112235.2|8
1736813410000|2025-01-14 00:10:10|112353.6|112237.6|112353.6|112237.6|112353.6|112237.6|112353.6|112237.6|1
1736813420000|2025-01-14 00:10:20|112353.7|112237.7|112367.1|112251.1|112368.6|112252.6|112353.6|112237.6|11
1736813430000|2025-01-14 00:10:30|112366.6|112250.6|112382.2|112266.2|112385|112269|112366.6|112250.6|17
1736813440000|2025-01-14 00:10:40|112381|112265|112382.5|112266.5|112383.6|112267.6|112381|112265|12
1736813450000|2025-01-14 00:10:50|112381.9|112265.9|112391.1|112275.1|112391.1|112275.1|112381.9|112265.9|14
1736813460000|2025-01-14 00:11:00|112388.3|112272.3|112383.6|112278.6|112390.7|112278.6|112383.6|112270.9|10
1736813470000|2025-01-14 00:11:10|112392.4|112271.1|112388.8|112272.8|112392.4|112278.6|112383|112267|10
1736813480000|2025-01-14 00:11:20|112389.7|112273.7|112396.3|112280.3|112396.8|112280.8|112389.7|112273.7|7
1736813490000|2025-01-14 00:11:30|112395.2|112279.2|112395.2|112279.2|112395.2|112279.2|112395.2|112279.2|1
1736813500000|2025-01-14 00:11:40|112397.2|112281.2|112395.2|112279.2|112397.2|112281.2|112395.2|112279.2|2
1736813510000|2025-01-14 00:11:50|112396.6|112280.6|112396.2|112280.2|112396.6|112280.6|112396.2|112280.2|2
1736813520000|2025-01-14 00:12:00|112396|112280|112398.3|112282.3|112400.7|112284.7|112393|112277|18
1736813530000|2025-01-14 00:12:10|112398.2|112282.2|112400.7|112284.7|112400.7|112284.7|112393.6|112277.6|14
1736813540000|2025-01-14 00:12:20|112407.9|112291.9|112399.9|112283.9|112416.9|112300.9|112399.5|112283.5|14
1736813550000|2025-01-14 00:12:30|112398.6|112282.6|112396.4|112291.4|112403.4|112291.4|112389.4|112273.4|22
1736813560000|2025-01-14 00:12:40|112401.1|112285.1|112401.1|112285.1|112401.1|112285.1|112401.1|112285.1|1
1736813570000|2025-01-14 00:12:50|112404|112288|112391.7|112275.7|112404|112288|112390.9|112274.9|11
1736813580000|2025-01-14 00:13:00|112395.4|112279.4|112395.1|112279.1|112398.6|112282.6|112390.9|112274.9|11
1736813590000|2025-01-14 00:13:10|112402|112286|112394.7|112278.7|112402|112286|112394.7|112278.7|5
1736813600000|2025-01-14 00:13:20|112398.3|112282.3|112392|112276|112402.9|112286.9|112392|112276|8
1736813610000|2025-01-14 00:13:30|112395.8|112279.8|112400.4|112284.4|112401.3|112285.3|112389.1|112273.1|12
1736813620000|2025-01-14 00:13:40|112392.3|112276.3|112397.1|112281.1|112406.5|112290.5|112390.9|112274.9|18
1736813630000|2025-01-14 00:13:50|112397.9|112281.9|112398.7|112282.7|112402.8|112286.8|112397.5|112281.5|9
1736813640000|2025-01-14 00:14:00|112399.4|112283.4|112399.4|112283.4|112399.4|112283.4|112399.4|112283.4|1
1736813650000|2025-01-14 00:14:10|112401|112285|112416.7|112300.7|112416.7|112300.7|112397.5|112281.5|13
1736813660000|2025-01-14 00:14:20|112417.9|112301.9|112414.5|112298.5|112417.9|112301.9|112413.7|112297.7|10
1736813670000|2025-01-14 00:14:30|112418|112302|112409.6|112293.6|112418|112302|112408.1|112292.1|10
1736813680000|2025-01-14 00:14:40|112412.8|112296.8|112417.5|112301.5|112417.9|112301.9|112409.4|112293.4|8
1736813690000|2025-01-14 00:14:50|112413.2|112297.2|112412.5|112296.5|112415|112299|112405.5|112289.5|16
1736813700000|2025-01-14 00:15:00|112413.7|112297.7|112408.8|112292.8|112418.8|112302.8|112403|112287|27
1736813710000|2025-01-14 00:15:10|112406|112290|112413.3|112297.3|112423.7|112307.7|112406|112290|19
1736813720000|2025-01-14 00:15:20|112414.5|112298.5|112411.3|112295.3|112420.4|112304.4|112408.7|112292.7|15
1736813730000|2025-01-14 00:15:30|112415.2|112299.2|112413.9|112297.9|112415.2|112299.2|112409.1|112293.1|13
1736813740000|2025-01-14 00:15:40|112413.8|112297.8|112415.6|112299.6|112419.4|112303.4|112411.8|112295.8|9
1736813750000|2025-01-14 00:15:50|112416.8|112300.8|112424.7|112308.7|112427.2|112311.2|112411.9|112295.9|24
1736813760000|2025-01-14 00:16:00|112423.5|112307.5|112412.8|112296.8|112424.7|112308.7|112409.3|112293.3|23
1736813770000|2025-01-14 00:16:10|112417.1|112301.1|112413.7|112297.7|112417.1|112301.1|112412.8|112296.8|8
1736813780000|2025-01-14 00:16:20|112418.5|112302.5|112409.7|112293.7|112418.5|112302.5|112409.7|112293.7|3
1736813790000|2025-01-14 00:16:30|112409.6|112293.6|112421.4|112305.4|112425.9|112309.9|112409.6|112293.6|12
1736813800000|2025-01-14 00:16:40|112425|112309|112424.6|112308.6|112425.7|112309.7|112421.3|112305.3|11
1736813810000|2025-01-14 00:16:50|112421.3|112305.3|112423.8|112307.8|112425.2|112309.2|112414.1|112298.4|10
1736813820000|2025-01-14 00:17:00|112423.9|112307.9|112422.4|112306.4|112432.2|112316.2|112422.4|112306.4|12
1736813830000|2025-01-14 00:17:10|112426.4|112310.4|112425.5|112309.5|112426.5|112310.5|112422.4|112306.4|9
1736813840000|2025-01-14 00:17:20|112425.1|112309.1|112419.2|112303.2|112425.1|112309.1|112415.2|112299.2|7
1736813850000|2025-01-14 00:17:30|112419.4|112303.4|112415.7|112299.7|112423.7|112307.7|112415|112299|9
1736813860000|2025-01-14 00:17:40|112411.9|112295.9|112416.4|112300.4|112416.4|112300.4|112410.7|112294.7|9
1736813870000|2025-01-14 00:17:50|112416.6|112300.6|112406|112290|112418.5|112302.5|112405.7|112289.7|15
1736813880000|2025-01-14 00:18:00|112405.9|112289.9|112402.9|112286.9|112407.8|112291.8|112401|112285|15
1736813890000|2025-01-14 00:18:10|112404.9|112288.9|112403.8|112287.8|112404.9|112288.9|112403.8|112287.8|7
1736813900000|2025-01-14 00:18:20|112402.9|112286.9|112420|112304|112420|112304|112400.2|112284.2|26
1736813910000|2025-01-14 00:18:30|112417.5|112301.5|112404.6|112288.6|112417.5|112301.5|112404.4|112288.4|20
1736813920000|2025-01-14 00:18:40|112404.5|112288.5|112404.9|112288.9|112404.9|112288.9|112404.1|112288.1|8
1736813930000|2025-01-14 00:18:50|112404.4|112288.4|112404|112288|112411.9|112295.9|112403.8|112287.8|16
1736813940000|2025-01-14 00:19:00|112404.7|112288.7|112403.2|112287.2|112404.7|112288.7|112401|112285|9
1736813950000|2025-01-14 00:19:10|112405.3|112289.3|112399.3|112283.3|112410.3|112294.3|112395.8|112279.8|14
1736813960000|2025-01-14 00:19:20|112399.1|112283.1|112399.4|112283.4|112399.4|112283.4|112396.3|112280.3|3
1736813970000|2025-01-14 00:19:30|112403.4|112287.4|112416.8|112300.8|112420|112304|112397.5|112281.5|19
1736813980000|2025-01-14 00:19:40|112416.5|112300.5|112416.4|112300.4|112420.9|112304.9|112409.9|112293.9|16
1736813990000|2025-01-14 00:19:50|112412.4|112296.4|112405.7|112289.7|112416.4|112300.4|112403.8|112287.8|20
1736814000000|2025-01-14 00:20:00|112416.4|112300.4|112406.8|112290.8|112418.8|112302.8|112403.8|112287.8|28
1736814010000|2025-01-14 00:20:10|112406.9|112290.9|112415.9|112299.9|112424.1|112308.1|112406.9|112290.9|25
1736814020000|2025-01-14 00:20:20|112416|112300|112406.4|112290.4|112418.1|112302.1|112406.4|112290.4|24
1736814030000|2025-01-14 00:20:30|112406.5|112290.5|112421.1|112305.1|112421.3|112305.3|112405.7|112289.7|17
1736814040000|2025-01-14 00:20:40|112415.3|112299.3|112414.5|112298.5|112416|112300|112412|112296|11
1736814050000|2025-01-14 00:20:50|112415.6|112299.6|112406.7|112290.7|112421.3|112305.3|112406.2|112290.2|21
1736814060000|2025-01-14 00:21:00|112410.6|112294.6|112406.3|112290.3|112418.5|112302.5|112405.9|112289.9|23
1736814070000|2025-01-14 00:21:10|112406.1|112290.1|112406.4|112290.4|112418|112302|112405.6|112289.6|12
1736814080000|2025-01-14 00:21:20|112406.6|112290.6|112406.6|112290.6|112406.7|112290.7|112406.6|112290.6|3
1736814090000|2025-01-14 00:21:30|112406.8|112290.8|112407|112291|112421.4|112305.4|112406.3|112290.3|27
1736814100000|2025-01-14 00:21:40|112405.1|112289.1|112415.1|112299.1|112418.5|112302.5|112405.1|112289.1|23
1736814110000|2025-01-14 00:21:50|112408.6|112292.6|112405.5|112289.5|112408.6|112292.6|112404.9|112288.9|11
1736814120000|2025-01-14 00:22:00|112405.3|112289.3|112404.9|112288.9|112405.3|112289.3|112404.8|112288.8|6
1736814130000|2025-01-14 00:22:10|112405.1|112289.1|112405.3|112289.3|112405.8|112289.8|112405.1|112289.1|5
1736814140000|2025-01-14 00:22:20|112405.1|112289.1|112422.2|112306.2|112425.7|112309.7|112404.7|112288.7|9
1736814150000|2025-01-14 00:22:30|112422.7|112306.7|112415.4|112299.4|112423.5|112307.5|112414|112298|14
1736814160000|2025-01-14 00:22:40|112415.2|112299.2|112414.1|112298.1|112427.6|112311.6|112407.5|112291.5|20
1736814170000|2025-01-14 00:22:50|112412.8|112296.8|112406.7|112290.7|112412.8|112296.8|112399.2|112283.2|16
1736814180000|2025-01-14 00:23:00|112406.8|112290.8|112410.7|112294.7|112419.8|112303.8|112406.3|112290.3|7
1736814190000|2025-01-14 00:23:10|112410.9|112294.9|112408.9|112292.9|112410.9|112294.9|112408.8|112292.8|13
1736814200000|2025-01-14 00:23:20|112409.5|112293.5|112409.8|112293.8|112418|112302|112407.2|112291.2|20
1736814210000|2025-01-14 00:23:30|112410|112294|112404.7|112288.7|112410|112294|112402.6|112286.6|16
1736814220000|2025-01-14 00:23:40|112405.1|112289.1|112406.3|112290.3|112406.3|112290.3|112405.1|112289.1|8
1736814230000|2025-01-14 00:23:50|112406|112290|112406.1|112290.1|112406.1|112290.1|112405.4|112289.4|9
1736814240000|2025-01-14 00:24:00|112411|112295|112407.1|112291.1|112417.8|112301.8|112406.8|112290.8|15
1736814250000|2025-01-14 00:24:10|112406.6|112290.6|112404.7|112288.7|112406.6|112290.6|112404.4|112288.4|6
1736814260000|2025-01-14 00:24:20|112405|112289|112404.4|112288.4|112405|112289|112404.4|112288.4|5
1736814270000|2025-01-14 00:24:30|112405|112289|112407.4|112291.4|112407.6|112291.6|112404|112288|11
1736814280000|2025-01-14 00:24:40|112407.2|112291.2|112405.3|112289.3|112407.4|112291.4|112405.3|112289.3|8
1736814290000|2025-01-14 00:24:50|112403.6|112287.6|112406.7|112290.7|112407.6|112291.6|112403.3|112287.3|10
1736814300000|2025-01-14 00:25:00|112406.6|112290.6|112406.5|112290.5|112417.1|112301.1|112405.9|112289.9|16
1736814310000|2025-01-14 00:25:10|112406.7|112290.7|112418.2|112302.2|112423.6|112307.6|112406.4|112290.4|25
1736814320000|2025-01-14 00:25:20|112418.8|112302.8|112419.5|112303.5|112419.9|112303.9|112415.8|112299.8|13
1736814330000|2025-01-14 00:25:30|112426.1|112310.1|112421.1|112305.1|112426.1|112310.1|112417.5|112301.5|9
1736814340000|2025-01-14 00:25:40|112418.1|112302.1|112418.1|112302.1|112418.7|112302.7|112418.1|112302.1|3
1736814350000|2025-01-14 00:25:50|112418.7|112302.7|112431.2|112315.2|112435.4|112319.4|112418|112302|14
1736814360000|2025-01-14 00:26:00|112431|112315|112433.1|112317.1|112433.2|112317.2|112429.7|112313.7|10
1736814370000|2025-01-14 00:26:10|112433.3|112317.3|112432.5|112316.5|112436|112320|112430.8|112314.8|17
1736814380000|2025-01-14 00:26:20|112431.2|112315.2|112440|112324|112442.6|112326.6|112428.1|112312.1|23
1736814390000|2025-01-14 00:26:30|112442.5|112326.5|112440.7|112324.7|112447.6|112331.6|112435.2|112319.2|17
1736814400000|2025-01-14 00:26:40|112440.4|112324.4|112444.2|112328.2|112449.5|112333.5|112433|112317|25
1736814410000|2025-01-14 00:26:50|112444.6|112328.6|112442.7|112326.7|112445|112329|112434.6|112318.6|22
1736814420000|2025-01-14 00:27:00|112442.3|112326.3|112432.4|112316.4|112443.4|112327.4|112430.9|112314.9|10
1736814430000|2025-01-14 00:27:10|112432.5|112316.5|112431.7|112315.7|112432.9|112316.9|112425.5|112309.5|9
1736814440000|2025-01-14 00:27:20|112425.7|112309.7|112430.9|112314.9|112432.9|112316.9|112425.7|112309.7|8
1736814450000|2025-01-14 00:27:30|112431.1|112315.1|112434.6|112318.6|112434.6|112318.6|112431.1|112315.1|7
1736814460000|2025-01-14 00:27:40|112435.1|112319.1|112433|112317|112435.3|112319.3|112431.9|112315.9|14
1736814470000|2025-01-14 00:27:50|112437.4|112321.4|112438.7|112322.7|112441.1|112325.1|112436|112320|14
1736814480000|2025-01-14 00:28:00|112438.9|112322.9|112430.4|112314.4|112441.2|112325.2|112430.4|112314.4|12
1736814490000|2025-01-14 00:28:10|112430.5|112314.5|112417.5|112303.3|112434.2|112318.2|112417.5|112303.3|18
1736814500000|2025-01-14 00:28:20|112421.5|112305.5|112427.5|112311.5|112427.9|112311.9|112421.5|112305.5|7
1736814510000|2025-01-14 00:28:30|112426.8|112310.8|112427.5|112311.5|112427.5|112311.5|112426.8|112310.8|8
1736814520000|2025-01-14 00:28:40|112427.3|112311.3|112434.2|112318.2|112434.2|112318.2|112426.6|112310.6|10
1736814530000|2025-01-14 00:28:50|112434.1|112318.1|112433.9|112317.9|112434.1|112318.1|112433.5|112317.5|8
1736814540000|2025-01-14 00:29:00|112433.8|112317.8|112433.9|112317.9|112434|112318|112432|112316|9
1736814550000|2025-01-14 00:29:10|112433.8|112317.8|112424|112308|112434|112318|112421.9|112305.9|13
1736814570000|2025-01-14 00:29:30|112424.2|112308.9|112424.2|112308.9|112424.2|112308.9|112424.2|112308.9|1
1736814580000|2025-01-14 00:29:40|112424.1|112312.8|112440|112324|112450.8|112334.8|112424.1|112312.8|17
1736814590000|2025-01-14 00:29:50|112441|112325|112444.4|112328.4|112445.3|112329.3|112440.7|112324.7|9
1736814600000|2025-01-14 00:30:00|112444.5|112328.5|112439.5|112323.5|112445.7|112329.7|112438.7|112322.7|14
1736814610000|2025-01-14 00:30:10|112439.4|112323.4|112439.1|112323.1|112439.5|112323.5|112439.1|112323.1|5
1736814620000|2025-01-14 00:30:20|112438.4|112322.4|112443.9|112327.9|112445.7|112329.7|112437.8|112321.8|13
1736814630000|2025-01-14 00:30:30|112444.6|112328.6|112452.8|112336.8|112455.2|112339.2|112444.6|112328.6|14
1736814640000|2025-01-14 00:30:40|112452.2|112336.2|112454.9|112338.9|112455.6|112339.6|112452.2|112336.2|8
1736814650000|2025-01-14 00:30:50|112455|112339|112454.7|112339.4|112455.1|112339.4|112454.2|112338.2|6
1736814660000|2025-01-14 00:31:00|112455.4|112338.6|112456.8|112340.8|112456.8|112340.8|112452.6|112338.6|7
1736814670000|2025-01-14 00:31:10|112456.7|112340.7|112454.7|112338.7|112456.8|112340.8|112454.5|112338.5|6
1736814680000|2025-01-14 00:31:20|112451.1|112335.1|112450.4|112336.3|112455.9|112339.9|112447|112331|9
1736814690000|2025-01-14 00:31:30|112450.6|112336.5|112450.6|112336.5|112451.5|112336.5|112450.6|112335.5|3
1736814700000|2025-01-14 00:31:40|112451.4|112335.4|112440.2|112324.2|112454.5|112338.5|112438.1|112324.2|22
1736814710000|2025-01-14 00:31:50|112440.6|112324.6|112449.2|112333.2|112449.2|112333.2|112440.2|112324.2|10
1736814720000|2025-01-14 00:32:00|112448.9|112332.9|112451.4|112335.4|112455.6|112339.6|112447|112331|12
1736814730000|2025-01-14 00:32:10|112451.7|112335.7|112444.8|112328.8|112452.6|112336.6|112442.1|112326.1|14
1736814740000|2025-01-14 00:32:20|112444.7|112328.7|112448.1|112332.1|112448.1|112332.1|112444.5|112328.5|7
1736814750000|2025-01-14 00:32:30|112447.9|112331.9|112448.8|112332.8|112451.9|112335.9|112447.9|112331.9|4
1736814760000|2025-01-14 00:32:40|112447.6|112331.6|112453.2|112337.2|112453.3|112337.3|112447.6|112331.6|4
1736814770000|2025-01-14 00:32:50|112453.4|112337.4|112459.5|112343.5|112459.5|112343.5|112453.4|112337.4|9
1736814780000|2025-01-14 00:33:00|112454.7|112338.7|112461|112345|112464.9|112348.9|112454.7|112338.7|21
1736814790000|2025-01-14 00:33:10|112463.7|112347.7|112459.1|112343.1|112470.1|112354.1|112459.1|112343.1|11
1736814800000|2025-01-14 00:33:20|112454.6|112338.6|112462.8|112346.8|112462.9|112346.9|112454.6|112338.6|6
1736814810000|2025-01-14 00:33:30|112456.3|112340.3|112459|112343|112469.7|112353.7|112456.3|112340.3|16
1736814820000|2025-01-14 00:33:40|112458.9|112342.9|112457.3|112341.3|112462.2|112346.2|112457.3|112341.3|10
1736814830000|2025-01-14 00:33:50|112458.6|112343.8|112459.2|112343.2|112474.8|112358.8|112458.6|112342.6|20
1736814840000|2025-01-14 00:34:00|112459.1|112343.1|112461|112345|112461.8|112345.8|112455|112339|11
1736814850000|2025-01-14 00:34:10|112459.8|112343.8|112455.7|112340.5|112463.7|112347.7|112452.5|112337.7|10
1736814860000|2025-01-14 00:34:20|112452.3|112336.3|112457.3|112341.3|112457.3|112341.3|112450.6|112334.6|6
1736814870000|2025-01-14 00:34:30|112457.4|112341.4|112451.8|112335.8|112460.6|112344.6|112451.8|112335.8|10
1736814880000|2025-01-14 00:34:40|112452|112336|112456.3|112343.2|112463.3|112347.3|112448.8|112332.8|12
1736814890000|2025-01-14 00:34:50|112455.7|112342.5|112456|112340|112456|112342.5|112455.7|112340|2
1736814900000|2025-01-14 00:35:00|112460.9|112344.9|112450.9|112334.9|112460.9|112344.9|112444.3|112328.3|21
1736814910000|2025-01-14 00:35:10|112450.8|112334.8|112448.1|112332.1|112452.4|112336.4|112447.6|112331.6|14
1736814920000|2025-01-14 00:35:20|112448.2|112332.2|112441.8|112325.8|112448.7|112332.7|112441.8|112325.8|9
1736814930000|2025-01-14 00:35:30|112445.9|112332|112444.8|112328.8|112452.9|112336.9|112444.3|112328.3|18
1736814940000|2025-01-14 00:35:40|112448.3|112333.7|112425.8|112348.3|112448.3|112348.3|112425.8|112327.6|4
1736814950000|2025-01-14 00:35:50|112425.4|112348.1|112436.3|112346.1|112438.3|112348.8|112425.4|112336.6|5
1736814960000|2025-01-14 00:36:00|112423.4|112333.4|112442.3|112327.3|112442.3|112347.6|112420.6|112326.8|9
1736814970000|2025-01-14 00:36:10|112442.4|112327.4|112442.6|112326.9|112442.8|112369|112419|112326|11
1736814980000|2025-01-14 00:36:20|112442|112344.4|112422.1|112342.4|112442|112350.4|112422.1|112342.4|5
1736814990000|2025-01-14 00:36:30|112424.9|112330.6|112437.9|112321.9|112439.4|112350.1|112424.8|112321.9|16
1736815000000|2025-01-14 00:36:40|112438.5|112322.5|112427.4|112342.3|112444.6|112360.8|112410.8|112321.9|21
1736815010000|2025-01-14 00:36:50|112423.7|112338.6|112426.3|112349.6|112429.7|112351.5|112422.2|112338.6|10
1736815020000|2025-01-14 00:37:00|112423.2|112346.4|112438.3|112322.3|112445.9|112358.2|112405.6|112321.6|33
1736815030000|2025-01-14 00:37:10|112437.7|112321.7|112423.5|112329.4|112439.9|112339.9|112423.5|112321.1|17
1736815040000|2025-01-14 00:37:20|112422.6|112331.3|112423.3|112330.3|112442.1|112337.7|112403.1|112321.4|25
1736815050000|2025-01-14 00:37:30|112420.9|112330|112439.9|112327.3|112441.2|112343.6|112420.9|112327.3|9
1736815060000|2025-01-14 00:37:40|112439.8|112327.2|112441.8|112328|112444.2|112340.5|112438.6|112323.8|14
1736815070000|2025-01-14 00:37:50|112439.3|112327.4|112419.9|112330.2|112439.3|112345.6|112418.5|112324.6|14
1736815080000|2025-01-14 00:38:00|112417.9|112331.8|112431.6|112330.4|112443.7|112371.8|112417.9|112323.7|15
1736815090000|2025-01-14 00:38:10|112438.8|112330.1|112434.5|112333.3|112442.8|112348.7|112422.9|112329|12
1736815100000|2025-01-14 00:38:20|112431.1|112334.8|112436.2|112345.4|112442|112370.5|112416.4|112322.1|19
1736815110000|2025-01-14 00:38:30|112434.8|112348|112433|112349.1|112434.8|112350|112424.7|112331.4|13
1736815120000|2025-01-14 00:38:40|112432|112346.7|112432|112345.9|112437.9|112349.2|112421|112335.1|8
1736815130000|2025-01-14 00:38:50|112430.2|112343.4|112445|112330.5|112445|112349.8|112421.1|112328.6|15
1736815140000|2025-01-14 00:39:00|112441.9|112327.4|112434.5|112323.2|112441.9|112351.8|112401.8|112312.6|30
1736815150000|2025-01-14 00:39:10|112434.8|112322|112441.1|112325.1|112443.1|112337.4|112434.4|112320.6|14
1736815160000|2025-01-14 00:39:20|112443|112327|112419.1|112344.7|112444.4|112348.8|112419.1|112325|22
1736815170000|2025-01-14 00:39:30|112422.3|112347|112422.5|112347|112422.5|112347|112422.3|112347|2
1736815180000|2025-01-14 00:39:40|112421.3|112345.6|112421.3|112345.6|112421.3|112345.6|112421.3|112345.6|1
1736815190000|2025-01-14 00:39:50|112421.2|112345.8|112421.2|112345.8|112421.2|112345.8|112421.2|112345.8|1
1736815200000|2025-01-14 00:40:00|112441.7|112325.7|112429.1|112353.5|112451.6|112353.5|112423.8|112325.7|13
1736815210000|2025-01-14 00:40:10|112443.1|112340.3|112429.1|112340.7|112443.1|112340.7|112429.1|112340.3|3
1736815220000|2025-01-14 00:40:20|112429.4|112341.3|112429.4|112354.4|112441.7|112354.4|112429.4|112340.7|3
1736815230000|2025-01-14 00:40:30|112428.3|112353.2|112466.1|112350.1|112467|112358.2|112428.3|112335.1|13
1736815240000|2025-01-14 00:40:40|112465|112349|112457.7|112354|112465|112359|112452.3|112344.1|17
1736815250000|2025-01-14 00:40:50|112456.4|112355.8|112436.6|112360.7|112457.2|112364.5|112434.7|112347.4|15
1736815270000|2025-01-14 00:41:10|112436.5|112360.8|112451.2|112362.6|112453.3|112365.4|112436.5|112350.8|7
1736815280000|2025-01-14 00:41:20|112454.4|112366.9|112469.5|112353.5|112475.9|112372.3|112443.2|112346.7|27
1736815290000|2025-01-14 00:41:30|112433.7|112383.7|112465.6|112349.6|112470.6|112383.7|112433.7|112349.6|13
1736815300000|2025-01-14 00:41:40|112463.6|112347.6|112454|112347.9|112469|112368.6|112440.4|112345.9|22
1736815310000|2025-01-14 00:41:50|112451.7|112347.3|112452.4|112361.2|112454.3|112361.2|112437.3|112347.3|8
1736815320000|2025-01-14 00:42:00|112452.6|112363.1|112449.4|112358.5|112458.9|112364.7|112420.4|112332.5|19
1736815330000|2025-01-14 00:42:10|112452.2|112343.9|112447.9|112358.4|112455.2|112363.8|112447.9|112342.3|13
1736815340000|2025-01-14 00:42:20||112343.8||112343.8||112343.8||112343.8|1
1736815350000|2025-01-14 00:42:30|112446.6|112358.4|112466.1|112373.1|112466.1|112373.9|112445.4|112358.4|20
1736815360000|2025-01-14 00:42:40|112464.4|112374.1|112473.5|112374.5|112476.5|112374.5|112450.9|112352.1|16
1736815370000|2025-01-14 00:42:50|112470.3|112378.3|112450.3|112375.3|112471.4|112381|112446.4|112363.6|11
1736815380000|2025-01-14 00:43:00|112451.9|112371.3|112461.9|112345.9|112473.3|112384.3|112434.3|112343.7|19
1736815390000|2025-01-14 00:43:10|112459.4|112343.4|112431.8|112342.6|112459.4|112372.8|112419.3|112336.4|24
1736815400000|2025-01-14 00:43:20|112432|112355.2|112450.7|112347.6|112450.7|112361.8|112432|112343|13
1736815410000|2025-01-14 00:43:30|112435.9|112361.7|112473.1|112357.1|112476.8|112374.7|112435.9|112346.1|29
1736815420000|2025-01-14 00:43:40|112472.6|112356.6|112469.7|112357.9|112477.4|112374.1|112451.1|112355.1|22
1736815430000|2025-01-14 00:43:50|112469.5|112358.2|112463.4|112359.4|112470.6|112362.9|112462.5|112358.2|15
1736815440000|2025-01-14 00:44:00|112468.8|112376|112470.1|112364.5|112474.8|112377.6|112465.6|112353.6|21
1736815450000|2025-01-14 00:44:10|112470.5|112364.9|112469.7|112365.1|112470.8|112365.2|112466.9|112364.3|12
1736815460000|2025-01-14 00:44:20|112469.4|112364.8|112467|112360.5|112470|112364.8|112466.7|112360.2|9
1736815470000|2025-01-14 00:44:30|112466.9|112360.3|112475.3|112377.3|112479|112378.5|112466.8|112360|15
1736815480000|2025-01-14 00:44:40|112474.9|112363.9|112463.3|112380|112475.7|112380|112463.3|112362.9|13
1736815490000|2025-01-14 00:44:50|112461.1|112380.3|112458.2|112375.4|112472.9|112380.3|112453.2|112357.6|19
1736815500000|2025-01-14 00:45:00|112469.1|112377.7|112470.8|112378.8|112472.5|112380.9|112457.4|112375.4|13
1736815510000|2025-01-14 00:45:10|112471|112375.7|112471|112358.6|112471|112375.7|112454.5|112358.5|8
1736815520000|2025-01-14 00:45:20|112469.6|112358.7|112470|112358.7|112470.5|112359.1|112469.6|112357.6|7
1736815530000|2025-01-14 00:45:30|112469.8|112358.5|112474|112358|112477.4|112370.4|112463.8|112357.6|11
1736815540000|2025-01-14 00:45:40|112463.8|112355.3|112464.2|112380.4|112478.5|112380.4|112453|112353.8|25
1736815550000|2025-01-14 00:45:50|112476.1|112377|112461.5|112382.2|112476.1|112382.2|112461.5|112369.3|14
1736815560000|2025-01-14 00:46:00|112460.1|112383.2|112460.1|112369.9|112460.1|112383.2|112460.1|112369.9|2
1736815570000|2025-01-14 00:46:10|112460.2|112370.2|112474.3|112358.6|112480.7|112383.6|112443.7|112358.5|24
1736815580000|2025-01-14 00:46:20|112474.4|112358.9|112462.8|112359.5|112475.4|112393.2|112443.5|112354.7|26
1736815590000|2025-01-14 00:46:30|112472.1|112369.3|112455.9|112378.5|112472.1|112403|112453|112366.3|11
1736815600000|2025-01-14 00:46:40|112452.9|112378.1|112471.7|112358.6|112471.8|112378.1|112452.9|112358.6|9
1736815610000|2025-01-14 00:46:50|112471.3|112359.1|112462.3|112367.7|112471.3|112367.8|112456.5|112357.2|9
1736815620000|2025-01-14 00:47:00|112462.2|112369.1|112462.5|112363.2|112472.1|112372.3|112459.2|112359.6|8
1736815630000|2025-01-14 00:47:10|112461.1|112365|112456.3|112365.5|112461.1|112365.5|112456.3|112363|4
1736815650000|2025-01-14 00:47:30|112456.6|112365.2|112456.6|112365.2|112456.6|112365.2|112456.6|112365.2|1
1736815660000|2025-01-14 00:47:40|112469.1|112365.4|112469.1|112353.1|112469.1|112365.4|112469.1|112353.1|2
1736815670000|2025-01-14 00:47:50|112468.3|112352.3|112436.8|112386.8|112474.6|112389.3|112436.8|112352.3|23
1736815680000|2025-01-14 00:48:00|112455.6|112367.7|112472.3|112356.3|112475.8|112390.9|112440.9|112355.4|26
1736815690000|2025-01-14 00:48:10|112472.7|112356.7|112455.2|112366.4|112477|112389.5|112442.9|112354.8|28
1736815700000|2025-01-14 00:48:20|112452.9|112365.6|112457.8|112368.7|112464.7|112375.4|112449.8|112363.4|16
1736815710000|2025-01-14 00:48:30||112380||112368.7||112380||112368.7|2
1736815720000|2025-01-14 00:48:40|112456.5|112369.2|112456.5|112369.2|112456.5|112380.5|112456.5|112369.2|3
1736815730000|2025-01-14 00:48:50|112449.2|112380.5|112461.4|112365|112477.5|112386.4|112436.4|112352.9|29
1736815740000|2025-01-14 00:49:00|112463.4|112367.1|112459.2|112364.5|112463.4|112376.2|112450.6|112360.9|12
1736815750000|2025-01-14 00:49:10|112459.1|112366.1|112458.4|112380.7|112484|112380.7|112458.4|112360.9|17
1736815760000|2025-01-14 00:49:20|112461.8|112384.1|112458.8|112371.3|112473.7|112384.1|112454|112363.2|13
1736815770000|2025-01-14 00:49:30|112456.2|112369.3|112470.1|112365|112470.8|112369.3|112453.7|112364.7|9
1736815780000|2025-01-14 00:49:40|112467.7|112365.5|112465.4|112362.9|112477.8|112379.8|112458.1|112359.6|24
1736815790000|2025-01-14 00:49:50|112462.7|112366.2|112459.1|112369.9|112475.8|112369.9|112459.1|112364.9|14
1736815800000|2025-01-14 00:50:00|112450.5|112379.9|112459.4|112368|112460.6|112379.9|112450.5|112365.5|6
1736815810000|2025-01-14 00:50:10|112459.1|112369.3|112473.2|112357.2|112474.4|112369.3|112451.9|112346.5|23
1736815820000|2025-01-14 00:50:20|112473.5|112357.5|112470.3|112369.1|112478.4|112380|112454.1|112355.5|26
1736815830000|2025-01-14 00:50:30|112470.6|112367.8|112455.7|112368.6|112472.5|112378.8|112452.5|112367.8|26
1736815840000|2025-01-14 00:50:40|112470.5|112370.6|112464.1|112365.8|112472.6|112375.6|112448.9|112364.2|14
1736815850000|2025-01-14 00:50:50|112452.2|112377.7|112466.4|112365.3|112467.9|112377.8|112449.5|112363.3|14
1736815860000|2025-01-14 00:51:00|112463.9|112365.4|112467.2|112365.7|112469.4|112377.2|112453.7|112365.4|9
1736815870000|2025-01-14 00:51:10|112464.7|112377.6|112473.6|112369.3|112477.1|112387.2|112431.8|112353.7|27
1736815880000|2025-01-14 00:51:20|112459.8|112370.5|112466.1|112388.6|112475.5|112388.6|112459.8|112368|6
1736815890000|2025-01-14 00:51:30|112463.6|112388.5|112463.9|112375.3|112477.7|112388.5|112460.6|112372.8|6
1736815900000|2025-01-14 00:51:40|112461.2|112373.2|112458.6|112380|112481.2|112394.4|112444.4|112361.3|30
1736815920000|2025-01-14 00:52:00|112458.3|112380.9|112454.1|112365.5|112473.1|112380.9|112451.5|112363.6|10
1736815930000|2025-01-14 00:52:10|112454.7|112366.8|112454.7|112366.7|112454.7|112366.8|112454.7|112365.5|3
1736815940000|2025-01-14 00:52:20|112457.3|112368|112479.6|112386.9|112479.6|112386.9|112457.3|112364.4|14
1736815950000|2025-01-14 00:52:30|112479.5|112372.5|112477.5|112373.9|112480|112386.9|112465|112372.3|10
1736815960000|2025-01-14 00:52:40|112476.9|112374.4|112478.1|112374.4|112479.7|112387.5|112476.9|112373.6|13
1736815970000|2025-01-14 00:52:50|112476.9|112374.1|112478.1|112373.4|112478.1|112387.2|112464|112371.5|7
1736815980000|2025-01-14 00:53:00|112480.7|112375.9|112467.6|112389.7|112484.7|112393.2|112467.1|112375.9|19
1736815990000|2025-01-14 00:53:10||112379.8||112389.7||112389.7||112379.8|2
1736816000000|2025-01-14 00:53:20|112464.1|112386.2|112473.1|112368.5|112483.4|112386.2|112464.1|112356.6|12
1736816010000|2025-01-14 00:53:30|112472.5|112370.1|112472.5|112370.1|112472.5|112370.1|112472.5|112370.1|1
1736816020000|2025-01-14 00:53:40|112474.5|112372.1|112480|112376.8|112480|112376.8|112474.5|112372.1|5
1736816030000|2025-01-14 00:53:50|112477.5|112378.3|112479.2|112379.6|112479.7|112379.6|112477.5|112378.3|4
1736816040000|2025-01-14 00:54:00|112477.1|112377.5|112477.7|112377.4|112478.5|112378.9|112469.6|112367.3|18
1736816050000|2025-01-14 00:54:10|112479.7|112376.1|112483.4|112383.7|112483.4|112384.1|112479.7|112376.1|11
1736816060000|2025-01-14 00:54:20|112483.7|112380.2|112476.6|112380.8|112483.7|112381.7|112473.3|112375.5|13
1736816070000|2025-01-14 00:54:30|112477.2|112382.1|112477.2|112382.1|112487.6|112394.5|112477.2|112382.1|3
1736816080000|2025-01-14 00:54:40|112477|112382.8|112475.7|112379.6|112477|112382.8|112472.4|112377.6|5
1736816090000|2025-01-14 00:54:50|112473.2|112379.8|112474.3|112376.3|112475.2|112379.8|112471|112372.8|26
1736816100000|2025-01-14 00:55:00|112472.3|112377.6|112478.2|112379.5|112478.2|112382.2|112472.3|112374.3|10
1736816110000|2025-01-14 00:55:10|112478.3|112380.8|112480.9|112387|112480.9|112387|112475.3|112380.8|15
1736816120000|2025-01-14 00:55:20|112478.9|112383.7|112478.7|112382.3|112478.9|112383.7|112476.1|112380.9|7
1736816130000|2025-01-14 00:55:30|112478.4|112383.6|112476.8|112383.5|112479.3|112384.9|112475.6|112382.9|18
1736816140000|2025-01-14 00:55:40|112478.8|112381.6|112478.6|112383.8|112478.8|112383.8|112476.8|112381.6|5
1736816150000|2025-01-14 00:55:50|112476.6|112384.1|112475.2|112378.5|112478.6|112384.1|112472.5|112378.5|7
1736816160000|2025-01-14 00:56:00|112472.7|112379.8|112472.5|112378.1|112472.7|112379.8|112471.5|112378.1|3
1736816170000|2025-01-14 00:56:10|112473.2|112375|112474.8|112378.1|112475.1|112379.2|112471.6|112375|11
1736816180000|2025-01-14 00:56:20|112485.4|112369.4|112484.2|112368.2|112486.3|112370.3|112481.2|112365.2|5
1736816190000|2025-01-14 00:56:30|112482.6|112366.6|112468.7|112373|112482.9|112377.6|112466.2|112366.6|9
1736816200000|2025-01-14 00:56:40|112470.7|112370.9|112461.1|112365.8|112470.7|112370.9|112461.1|112365.8|6
1736816210000|2025-01-14 00:56:50|112464.4|112372.2|112467.7|112370.8|112470.1|112375.1|112464.4|112367.7|13
1736816220000|2025-01-14 00:57:00|112469.9|112373.1|112469.1|112374.4|112469.9|112374.4|112465.6|112369.6|9
1736816230000|2025-01-14 00:57:10|112470.5|112375|112468.6|112374.4|112470.5|112375|112468.6|112373.8|3
1736816240000|2025-01-14 00:57:20|112470.4|112375.7|112470.8|112374|112471.2|112376.9|112469.2|112374|10
1736816250000|2025-01-14 00:57:30|112469.5|112371.3|112465.7|112370.6|112475.8|112373.8|112463.7|112359|13
1736816260000|2025-01-14 00:57:40|112468.9|112370.3|112466.7|112370.3|112468.9|112370.3|112465.7|112370.3|8
1736816270000|2025-01-14 00:57:50|112465.4|112372.1|112472.1|112376|112472.1|112376.4|112463.2|112368|13
1736816290000|2025-01-14 00:58:10|112472.2|112376.4|112464.9|112372.7|112472.2|112376.4|112464.9|112370.2|10
1736816300000|2025-01-14 00:58:20|112461.5|112369.5|112464|112370.7|112469.1|112374.7|112458.1|112366.1|15
1736816310000|2025-01-14 00:58:30|112465.8|112372.8|112465.4|112374.8|112467.1|112374.8|112463.6|112371.2|10
1736816320000|2025-01-14 00:58:40|112464.2||112464.2||112464.2||112464.2||1
1736816330000|2025-01-14 00:58:50|112463.9|112375.1|112465.2|112376.3|112468.2|112376.3|112463.9|112375.1|4
1736816340000|2025-01-14 00:59:00|112465.8|112373.1|112478.4|112362.4|112479.4|112375.8|112464.6|112362.4|5
1736816350000|2025-01-14 00:59:10|112476.3|112360.3|112461.7|112372.7|112476.3|112372.7|112460.5|112360.3|4
1736816360000|2025-01-14 00:59:20|112461.3|112372.4|112460.1|112371.1|112461.3|112372.4|112460.1|112371.1|5
1736816370000|2025-01-14 00:59:30|112472.7|112383.2|112477|112372.7|112477|112383.5|112462.6|112368.9|10
1736816380000|2025-01-14 00:59:40|112462.6|112387|112478.5|112362.6|112478.6|112387|112455|112358.4|18
1736816390000|2025-01-14 00:59:50|112476.1|112365.3|112473.8|112369.7|112476.1|112369.7|112472.6|112365.3|4
1736816400000|2025-01-14 01:00:00|112476.1|112371.9|112479.7|112404.6|112480.1|112423.9|112443.5|112371.9|24
1736816410000|2025-01-14 01:00:10|112477.8|112403.4|112487.3|112412.2|112489.3|112419.2|112469.2|112403.4|12
1736816420000|2025-01-14 01:00:20|112488.9|112413.8|112483|112433|112511.3|112433|112483|112400.1|18
1736816430000|2025-01-14 01:00:30|112482.1|112432.1|112471.6|112421.6|112496.7|112435.2|112468.3|112391.3|39
1736816440000|2025-01-14 01:00:40|112471.2|112421.2|112471.2|112421.2|112471.2|112421.2|112471.2|112421.2|1
1736816450000|2025-01-14 01:00:50|112472.2|112422.2|112473.8|112423.8|112475.8|112425.8|112470.9|112420.9|17
1736816460000|2025-01-14 01:01:00|112474.2|112424.2|112465|112415|112474.5|112424.5|112465|112415|9
1736816470000|2025-01-14 01:01:10|112462|112412|112465.6|112415.6|112466.5|112416.5|112459.4|112409.4|13
1736816480000|2025-01-14 01:01:20|112467.8|112417.8|112474.7|112424.7|112474.7|112424.7|112467.3|112417.3|8
1736816490000|2025-01-14 01:01:30|112474.5|112424.5|112472.4|112422.4|112476.5|112426.5|112471.8|112421.8|5
1736816500000|2025-01-14 01:01:40|112473.8|112423.8|112486|112436|112486|112436|112473.8|112423.8|8
1736816510000|2025-01-14 01:01:50|112484.2|112434.2|112484.9|112434.9|112487.3|112437.3|112481.2|112431.2|12
1736816520000|2025-01-14 01:02:00|112486.2|112436.2|112493.7|112443.7|112497.1|112447.1|112484.7|112434.7|29
1736816530000|2025-01-14 01:02:10|112494.7|112444.7|112497.3|112447.3|112504.8|112454.8|112493.2|112443.2|21
1736816540000|2025-01-14 01:02:20|112499.5|112449.5|112484.9|112434.9|112500.2|112450.2|112482.9|112422.1|16
1736816550000|2025-01-14 01:02:30|112485.5|112435.5|112474.9|112424.9|112485.7|112435.7|112474.6|112424.6|11
1736816560000|2025-01-14 01:02:40|112475.9|112425.9|112475.7|112425.7|112475.9|112425.9|112472.6|112422.6|7
1736816570000|2025-01-14 01:02:50|112476.5|112426.5|112482.1|112432.1|112491.7|112441.7|112476.5|112426.5|21
1736816580000|2025-01-14 01:03:00|112484.3|112434.3|112476.1|112426.1|112487.8|112437.8|112474.4|112424.4|15
1736816590000|2025-01-14 01:03:10|112474.6|112424.6|112467.7|112417.7|112477.1|112427.1|112467.7|112417.7|9
1736816600000|2025-01-14 01:03:20|112468|112418|112461.8|112411.8|112469.6|112419.6|112459.2|112409.2|15
1736816610000|2025-01-14 01:03:30|112458.6|112408.6|112465.2|112415.2|112465.2|112415.2|112455.8|112405.8|13
1736816620000|2025-01-14 01:03:40|112463.2|112413.2|112458.3|112408.3|112463.3|112413.3|112458.3|112408.3|8
1736816630000|2025-01-14 01:03:50|112457.7|112407.7|112470.9|112420.9|112475.6|112425.6|112454.5|112404.5|28
1736816640000|2025-01-14 01:04:00|112472.4|112422.4|112467.8|112417.8|112473.4|112423.4|112466.5|112416.5|11
1736816650000|2025-01-14 01:04:10|112469.3|112419.3|112469.8|112419.8|112469.8|112419.8|112469.3|112419.3|2
1736816660000|2025-01-14 01:04:20|112471.3|112421.3|112477|112427|112477|112427|112471.3|112421.3|3
1736816670000|2025-01-14 01:04:30|112475.8|112425.8|112465.7|112415.7|112475.8|112425.8|112463.7|112413.7|7
1736816680000|2025-01-14 01:04:40|112464|112414|112454.9|112404.9|112464|112414|112454.7|112404.7|13
1736816690000|2025-01-14 01:04:50|112453.9|112403.9|112459|112409|112459|112409|112453.9|112403.9|4
1736816700000|2025-01-14 01:05:00|112453.8|112403.8|112463.3|112413.3|112463.3|112413.3|112451.5|112401.5|26
1736816710000|2025-01-14 01:05:10|112464.5|112414.5|112464.2|112414.2|112465.8|112415.8|112462.2|112412.2|6
1736816720000|2025-01-14 01:05:20|112465.2|112415.2|112470.8|112420.8|112470.8|112420.8|112459.2|112409.2|23
1736816730000|2025-01-14 01:05:30|112471.5|112421.5|112476.2|112426.2|112476.2|112426.2|112469.2|112419.2|8
1736816740000|2025-01-14 01:05:40|112476.4|112426.4|112474.2|112424.2|112476.4|112426.4|112474.2|112424.2|3
1736816750000|2025-01-14 01:05:50|112475.9|112425.9|112473.3|112423.3|112475.9|112425.9|112473.3|112423.3|5
1736816760000|2025-01-14 01:06:00|112474.9|112424.9|112464.3|112414.3|112474.9|112424.9|112463.6|112413.6|11
1736816770000|2025-01-14 01:06:10|112465.7|112415.7|112474.9|112424.9|112476.8|112426.8|112463.9|112413.9|12
1736816780000|2025-01-14 01:06:20|112473.3|112423.3|112474|112424|112474.3|112424.3|112471.4|112421.4|7
1736816800000|2025-01-14 01:06:40|112471.8|112421.8|112480.6|112430.6|112484.7|112434.7|112471.8|112421.8|7
1736816810000|2025-01-14 01:06:50|112480.4|112430.4|112478|112428|112480.4|112430.4|112478|112428|2
1736816820000|2025-01-14 01:07:00|112475.6|112425.6|112475.1|112425.1|112475.6|112425.6|112475.1|112425.1|2
1736816830000|2025-01-14 01:07:10|112475.5|112425.5|112473.4|112423.4|112477.8|112427.8|112460.4|112410.4|14
1736816840000|2025-01-14 01:07:20|112471.7|112421.7|112469.9|112419.9|112471.7|112421.7|112469.9|112419.9|2
1736816850000|2025-01-14 01:07:30|112471.4|112421.4|112472.8|112422.8|112475.7|112425.7|112471.4|112421.4|4
1736816860000|2025-01-14 01:07:40|112473.7|112423.7|112477.6|112427.6|112479.7|112429.7|112473.7|112423.7|8
1736816870000|2025-01-14 01:07:50|112479|112429|112479|112429|112479|112429|112479|112429|1
1736816880000|2025-01-14 01:08:00|112488.8|112438.8|112492.4|112442.4|112495.6|112445.6|112488.8|112438.8|11
1736816890000|2025-01-14 01:08:10|112488.6|112438.6|112490.9|112440.9|112490.9|112440.9|112488.6|112438.6|3
1736816900000|2025-01-14 01:08:20|112488.9|112438.9|112483.4|112433.4|112492|112442|112477.2|112427.2|12
1736816910000|2025-01-14 01:08:30|112481.4|112431.4|112480.9|112430.9|112481.4|112431.4|112480.9|112430.9|2
1736816920000|2025-01-14 01:08:40|112479.2|112429.2|112469.9|112419.9|112479.2|112429.2|112469.9|112419.9|9
1736816930000|2025-01-14 01:08:50|112471.5|112421.5|112471.5|112421.5|112471.5|112421.5|112471.5|112421.5|1
1736816940000|2025-01-14 01:09:00|112469.9|112419.9|112469.1|112419.1|112469.9|112419.9|112469.1|112419.1|3
1736816950000|2025-01-14 01:09:10|112467.7|112417.7|112460.6|112410.6|112467.7|112417.7|112459.2|112409.2|10
1736816960000|2025-01-14 01:09:20|112461.9|112411.9|112452.1|112402.1|112461.9|112411.9|112449.4|112399.4|10
1736816970000|2025-01-14 01:09:30|112452.5|112402.5|112446.1|112396.1|112452.5|112402.5|112444.7|112394.7|13
1736816980000|2025-01-14 01:09:40|112448.1|112398.1|112441.7|112391.7|112448.1|112398.1|112436.2|112386.2|11
1736816990000|2025-01-14 01:09:50|112440.4|112390.4|112445|112395|112445|112395|112440.4|112390.4|9
1736817000000|2025-01-14 01:10:00|112443.8|112393.8|112446.6|112396.6|112449.6|112399.6|112443.8|112393.8|8
1736817010000|2025-01-14 01:10:10|112448.3|112398.3|112447.2|112397.2|112451.7|112401.7|112442.5|112392.5|14
1736817020000|2025-01-14 01:10:20|112445.8|112395.8|112449.4|112399.4|112449.9|112399.9|112444|112394|12
1736817030000|2025-01-14 01:10:30|112451.8|112401.8|112448.3|112398.3|112451.8|112401.8|112448.3|112398.3|2
1736817040000|2025-01-14 01:10:40|112447.9|112397.9|112451|112401|112451.2|112401.2|112443.9|112393.9|6
1736817050000|2025-01-14 01:10:50|112452.8|112402.8|112452.9|112402.9|112453.3|112403.3|112450.9|112400.9|4
1736817060000|2025-01-14 01:11:00|112459|112409|112456.8|112406.8|112460.2|112410.2|112444.4|112394.4|18
1736817070000|2025-01-14 01:11:10|112454.2|112404.2|112462.9|112412.9|112462.9|112412.9|112452.9|112402.9|9
1736817080000|2025-01-14 01:11:20|112462.7|112412.7|112465.6|112415.6|112465.8|112415.8|112462.7|112412.7|7
1736817090000|2025-01-14 01:11:30|112466.2|112416.2|112478.8|112406.5|112478.8|112416.9|112465.2|112406.5|5
1736817100000|2025-01-14 01:11:40|112477.4|112404.9|112477.5|112405.6|112477.5|112405.6|112477.4|112404.9|2
1736817110000|2025-01-14 01:11:50|112478|112406.1|112472.5|112400.1|112478.1|112406.1|112472.5|112400.1|4
1736817120000|2025-01-14 01:12:00|112460|112410|112467|112395.6|112467|112410|112460|112395.6|2
1736817130000|2025-01-14 01:12:10|112457.1|112407.1|112456.6|112406.6|112467|112407.1|112456.3|112394.8|4
1736817140000|2025-01-14 01:12:20|112455.9|112405.9|112469.6|112419.6|112474.7|112419.6|112455.9|112403.8|5
1736817150000|2025-01-14 01:12:30|112469.7|112419.7|112460.8|112410.8|112470.6|112419.7|112459.9|112400.5|8
1736817160000|2025-01-14 01:12:40|112461.3|112411.3|112461.6|112411.6|112462|112412|112461.3|112411.3|3
1736817170000|2025-01-14 01:12:50|112470.9|112397.5|112464.5|112414.5|112470.9|112414.5|112461.8|112397.5|4
1736817180000|2025-01-14 01:13:00|112464.9|112414.9|112465|112415|112465|112415|112464.5|112414.5|4
1736817190000|2025-01-14 01:13:10|112464.6|112414.6|112474.2|112424.2|112474.2|112424.2|112462.9|112412.9|6
1736817200000|2025-01-14 01:13:20|112474.7|112424.7|112493.3|112419.8|112498|112430.8|112474.7|112419.8|12
1736817210000|2025-01-14 01:13:30|112492|112420|112489.3|112417.4|112492|112433|112479.5|112417.4|6
1736817220000|2025-01-14 01:13:40|112486.8|112415.9|112476.4|112405.8|112486.8|112415.9|112476.4|112405.8|5
1736817230000|2025-01-14 01:13:50|112478.1|112400.7|112466.7|112416.7|112478.1|112416.7|112466.7|112400.7|3
1736817240000|2025-01-14 01:14:00|112461.9|112411.9|112452.2|112402.2|112471|112411.9|112450.7|112393.6|9
1736817250000|2025-01-14 01:14:10|112451.8|112401.8|112455.3|112405.3|112461.5|112405.3|112451.8|112391.2|4
1736817260000|2025-01-14 01:14:20|112454.1|112404.1|112453|112403|112456.2|112406.2|112453|112403|7
1736817270000|2025-01-14 01:14:30|112454.5|112404.5|112459.3|112409.3|112475.7|112412.4|112454.5|112403.2|7
1736817280000|2025-01-14 01:14:40|112458.8|112408.8|112458.8|112408.8|112458.8|112408.8|112458.8|112408.8|1
1736817290000|2025-01-14 01:14:50|112461.6|112411.6|112458.3|112408.3|112461.6|112411.6|112458.3|112408.3|3
1736817300000|2025-01-14 01:15:00|112457.8|112407.8|112457.8|112407.8|112458.2|112408.2|112457.8|112407.8|3
1736817310000|2025-01-14 01:15:10|112458.7|112408.7|112468.2|112418.2|112474.2|112424.2|112458.7|112408.7|10
1736817320000|2025-01-14 01:15:20|112477.7|112407.3|112466.8|112416.8|112477.7|112420.9|112465.3|112407.3|8
1736817330000|2025-01-14 01:15:30|112467.5|112417.5|112467.5|112417.5|112467.5|112417.5|112467.5|112417.5|1
1736817340000|2025-01-14 01:15:40|112466.6|112416.6|112459.6|112409.6|112466.6|112416.6|112459.6|112409.6|3
1736817360000|2025-01-14 01:16:00|112464.2|112414.2|112467|112417|112467|112417|112464.2|112414.2|5
1736817370000|2025-01-14 01:16:10|112467.6|112417.6|112467.1|112417.1|112467.6|112417.6|112467.1|112417.1|2
1736817380000|2025-01-14 01:16:20|112461.8|112411.8|112449.8|112399.8|112466.9|112411.8|112444.6|112394.6|14
1736817390000|2025-01-14 01:16:30|112447.3|112397.3|112448.8|112398.8|112449.6|112399.6|112444.2|112394.2|14
1736817400000|2025-01-14 01:16:40|112450.1|112400.1|112452.8|112402.8|112452.8|112402.8|112450.1|112400.1|3
1736817410000|2025-01-14 01:16:50|112452.9|112402.9|112458.5|112408.5|112459.1|112409.1|112450.8|112400.8|7
1736817420000|2025-01-14 01:17:00|112458.6|112408.6|112461.8|112411.8|112462.4|112412.4|112458.6|112408.6|5
1736817430000|2025-01-14 01:17:10|112462.8|112412.8|112464.3|112414.3|112464.9|112414.9|112462.8|112412.8|3
1736817440000|2025-01-14 01:17:20|112462.5|112412.5|112462|112412|112462.5|112412.5|112460.6|112410.6|4
1736817450000|2025-01-14 01:17:30|112461.8|112411.8|112465.3|112415.3|112466.9|112416.9|112461.8|112411.8|4
1736817460000|2025-01-14 01:17:40|112469.7|112419.7|112474|112424|112479.3|112429.3|112469.7|112419.7|15
1736817470000|2025-01-14 01:17:50|112474.1|112424.1|112475.9|112425.9|112475.9|112425.9|112474.1|112424.1|3
1736817480000|2025-01-14 01:18:00|112474.5|112424.5|112475.4|112425.4|112475.5|112425.5|112474.5|112424.5|3
1736817490000|2025-01-14 01:18:10|112475.3|112425.3|112477|112427|112477|112427|112475|112425|3
1736817500000|2025-01-14 01:18:20|112475.5|112425.5|112469.1|112419.1|112481.7|112431.7|112469.1|112419.1|10
1736817510000|2025-01-14 01:18:30|112470.7|112420.7|112478|112428|112478.6|112428.6|112470.7|112420.7|8
1736817530000|2025-01-14 01:18:50|112477.2|112427.2|112477.1|112427.1|112477.2|112427.2|112473.8|112423.8|3
1736817540000|2025-01-14 01:19:00|112477.5|112427.5|112481.5|112431.5|112481.5|112431.5|112477.5|112427.5|2
1736817550000|2025-01-14 01:19:10|112481.6|112431.6|112484|112434|112485.4|112435.4|112479.2|112429.2|10
1736817560000|2025-01-14 01:19:20|112484.7|112434.7|112484.9|112434.9|112486.7|112436.7|112484.7|112434.7|3
1736817580000|2025-01-14 01:19:40|112485.1|112435.1|112472.9|112422.9|112485.1|112435.1|112472.9|112422.9|9
1736817590000|2025-01-14 01:19:50|112473.3|112423.3|112473.3|112423.3|112473.3|112423.3|112473.3|112423.3|1
1736817600000|2025-01-14 01:20:00|112471.1|112421.1|112462.3|112412.3|112473.1|112423.1|112462.3|112412.3|7
1736817610000|2025-01-14 01:20:10|112454.2|112404.2|112455.9|112405.9|112455.9|112405.9|112454.1|112404.1|4
1736817620000|2025-01-14 01:20:20|112456.7|112406.7|112464.7|112414.7|112464.7|112414.7|112456.7|112406.7|6
1736817630000|2025-01-14 01:20:30|112464|112414|112464|112414|112464|112414|112464|112414|1
1736817650000|2025-01-14 01:20:50|112464.3|112414.3|112464.6|112414.6|112464.7|112414.7|112462.2|112412.2|6
1736817660000|2025-01-14 01:21:00|112466.2|112416.2|112478.3|112428.3|112486.1|112436.1|112466.2|112416.2|11
1736817670000|2025-01-14 01:21:10|112478.9|112428.9|112478.4|112428.4|112481.1|112431.1|112475.8|112425.8|16
1736817680000|2025-01-14 01:21:20|112481.4|112431.4|112479|112429|112487.9|112437.9|112474|112424|13
1736817690000|2025-01-14 01:21:30|112479.6|112429.6|112466.7|112416.7|112479.6|112429.6|112466.7|112416.7|6
1736817700000|2025-01-14 01:21:40|112468.2|112418.2|112481.4|112431.4|112485.2|112435.2|112468.2|112418.2|12
1736817710000|2025-01-14 01:21:50|112481.3|112431.3|112482.9|112432.9|112483.6|112433.6|112480.7|112430.7|6
1736817720000|2025-01-14 01:22:00|112481.3|112431.3|112481.2|112431.2|112481.3|112431.3|112481.2|112431.2|2
1736817730000|2025-01-14 01:22:10|112479|112429|112478.5|112428.5|112479|112429|112476.3|112426.3|4
1736817740000|2025-01-14 01:22:20|112480.3|112430.3|112480.3|112430.3|112482.2|112432.2|112480.3|112430.3|5
1736817750000|2025-01-14 01:22:30|112480.9|112430.9|112483.4|112433.4|112485.1|112435.1|112475.4|112425.4|18
1736817760000|2025-01-14 01:22:40|112481.8|112431.8|112482.1|112432.1|112482.3|112432.3|112476.1|112426.1|11
1736817770000|2025-01-14 01:22:50|112482.9|112432.9|112485.8|112435.8|112491.3|112441.3|112482.9|112432.9|10
1736817780000|2025-01-14 01:23:00|112487.7|112437.7|112487.7|112437.7|112487.7|112437.7|112485.5|112435.5|5
1736817790000|2025-01-14 01:23:10|112489.3|112439.3|112496.9|112446.9|112501.1|112451.1|112489.3|112439.3|6
1736817800000|2025-01-14 01:23:20|112497|112447|112497|112447|112497|112447|112497|112447|1
1736817810000|2025-01-14 01:23:30|112495.1|112445.1|112494.1|112444.1|112495.1|112445.1|112488.3|112438.3|6
1736817820000|2025-01-14 01:23:40|112493.3|112443.3|112493.3|112443.3|112493.3|112443.3|112493.3|112443.3|1
1736817830000|2025-01-14 01:23:50|112494.9|112444.9|112496.4|112446.4|112499.9|112449.9|112494.9|112444.9|4
1736817840000|2025-01-14 01:24:00|112494.6|112444.6|112491.9|112441.9|112494.7|112444.7|112490.2|112440.2|9
1736817850000|2025-01-14 01:24:10|112492.3|112442.3|112488|112438|112493.8|112443.8|112488|112438|8
1736817860000|2025-01-14 01:24:20|112489.2|112439.2|112491.3|112441.3|112491.3|112441.3|112488.6|112438.6|4
1736817870000|2025-01-14 01:24:30|112489.1|112439.1|112481.9|112431.9|112491.9|112441.9|112473.8|112423.8|14
1736817880000|2025-01-14 01:24:40|112482.4|112432.4|112486.2|112436.2|112486.4|112436.4|112479.1|112429.1|11
1736817890000|2025-01-14 01:24:50|112484.8|112434.8|112476.2|112426.2|112484.8|112434.8|112474.4|112424.4|14
1736817900000|2025-01-14 01:25:00|112475.8|112425.8|112475|112425|112478.4|112428.4|112470.3|112420.3|23
1736817910000|2025-01-14 01:25:10|112474.7|112424.7|112475.8|112425.8|112476.3|112426.3|112472.8|112422.8|14
1736817920000|2025-01-14 01:25:20|112477.3|112427.3|112484.5|112434.5|112488.5|112438.5|112477.3|112427.3|8
1736817930000|2025-01-14 01:25:30|112482.5|112432.5|112482.2|112432.2|112483.5|112433.5|112477.2|112427.2|15
1736817940000|2025-01-14 01:25:40|112482.5|112432.5|112484.1|112434.1|112484.1|112434.1|112482.5|112432.5|2
1736817950000|2025-01-14 01:25:50|112477|112427|112481.6|112431.6|112483|112433|112477|112427|8
1736817960000|2025-01-14 01:26:00|112480.9|112430.9|112482.3|112432.3|112482.3|112432.3|112480.4|112430.4|4
1736817970000|2025-01-14 01:26:10|112481.7|112431.7|112476.6|112426.6|112483.4|112433.4|112474.8|112424.8|14
1736817980000|2025-01-14 01:26:20|112486.7|112436.7|112470|112420|112486.7|112436.7|112460.5|112406.2|30
1736817990000|2025-01-14 01:26:30|112468.2|112418.2|112468|112418|112475.8|112425.8|112464.9|112414.9|29
1736818000000|2025-01-14 01:26:40|112467.2|112417.2|112472.1|112422.1|112472.1|112422.1|112466.2|112416.2|16
1736818010000|2025-01-14 01:26:50|112470.5|112420.5|112460.6|112410.6|112470.5|112420.5|112459.9|112409.9|13
1736818020000|2025-01-14 01:27:00|112461.2|112411.2|112461.9|112411.9|112463.9|112413.9|112452.5|112402.5|21
1736818030000|2025-01-14 01:27:10|112462.4|112412.4|112464.5|112414.5|112467.3|112417.3|112462.4|112412.4|11
1736818040000|2025-01-14 01:27:20|112462.5|112412.5|112463.1|112413.1|112464.1|112414.1|112462.5|112412.5|4
1736818050000|2025-01-14 01:27:30|112464.9|112414.9|112462.1|112412.1|112464.9|112414.9|112462.1|112412.1|5
1736818060000|2025-01-14 01:27:40|112454.6|112404.6|112459.6|112409.6|112462.6|112412.6|112453.4|112403.4|22
1736818070000|2025-01-14 01:27:50|112459.2|112409.2|112458.1|112408.1|112459.2|112409.2|112455.8|112405.8|6
1736818080000|2025-01-14 01:28:00|112458.2|112408.2|112458.3|112408.3|112460.3|112410.3|112451.8|112401.8|8
1736818090000|2025-01-14 01:28:10|112458.9|112408.9|112461.2|112411.2|112461.2|112411.2|112458.9|112408.9|3
1736818100000|2025-01-14 01:28:20|112462.7|112412.7|112461.1|112411.1|112462.7|112412.7|112461.1|112411.1|2
1736818110000|2025-01-14 01:28:30|112462.7|112412.7|112455.1|112405.1|112462.7|112412.7|112452.5|112402.5|9
1736818120000|2025-01-14 01:28:40|112454.7|112404.7|112456.1|112406.1|112457.1|112407.1|112452.3|112402.3|7
1736818140000|2025-01-14 01:29:00|112452.9|112402.9|112452|112402|112454.7|112404.7|112450.9|112400.9|11
1736818150000|2025-01-14 01:29:10|112451|112401|112456.7|112406.7|112458.9|112408.9|112450.4|112400.4|11
1736818160000|2025-01-14 01:29:20|112459.1|112409.1|112455.4|112405.4|112459.3|112409.3|112452.2|112402.2|12
1736818190000|2025-01-14 01:29:50|112456.6|112406.6|112455.4|112405.4|112456.8|112406.8|112450.1|112400.1|11
1736818200000|2025-01-14 01:30:00|112455.2|112405.2|112464.7|112350.9|112464.7|112412.3|112440.3|112332.6|35
1736818210000|2025-01-14 01:30:10|112459.2|112352.7|112453.6|112362|112459.2|112384.4|112420.5|112339.6|52
1736818220000|2025-01-14 01:30:20|112454.6|112363.4|112497.7|112401.6|112497.7|112401.6|112453.1|112360|45
1736818230000|2025-01-14 01:30:30|112497.5|112400.1|112509.8|112409.5|112514|112416.2|112487.5|112398.4|36
1736818240000|2025-01-14 01:30:40|112509.4|112407.5|112489.3|112402.5|112509.4|112412.8|112483|112396.5|40
1736818250000|2025-01-14 01:30:50|112496.5|112405.3|112482.8|112398|112498.5|112406.3|112478.1|112391.8|37
1736818260000|2025-01-14 01:31:00|112490.5|112399.5|112483.8|112397.6|112492.6|112403.1|112483.8|112395.3|16
1736818270000|2025-01-14 01:31:10|112489.7|112399.7|112490.7|112404.7|112495|112418.3|112468.3|112392.3|32
1736818280000|2025-01-14 01:31:20|112493.6|112405.8|112479.8|112406.5|112495.1|112417.7|112465.8|112405.7|36
1736818290000|2025-01-14 01:31:30|112465.8|112415.8|112488.7|112405.3|112494.6|112417.5|112464.3|112402.6|23
1736818300000|2025-01-14 01:31:40|112489.2|112407.8|112475.5|112425.5|112489.2|112426.7|112468.2|112400.3|40
1736818310000|2025-01-14 01:31:50|112471.5|112421.5|112490.9|112415|112496.8|112429.5|112469.8|112407.2|34
1736818320000|2025-01-14 01:32:00|112493.7|112415.7|112487|112414.3|112501.9|112422.7|112484.3|112409.5|38
1736818330000|2025-01-14 01:32:10|112486.4|112413.8|112492.4|112416.9|112496.1|112423.1|112467.2|112410.1|39
1736818340000|2025-01-14 01:32:20|112493.2|112414.9|112509.8|112427.6|112509.8|112433.2|112486.5|112412.1|38
1736818350000|2025-01-14 01:32:30|112516.8|112431.7|112510.2|112433.9|112520.4|112457.6|112500.4|112429.7|43
1736818360000|2025-01-14 01:32:40|112507.9|112431.6|112515.7|112443.9|112515.7|112449.7|112494.9|112417.8|34
1736818370000|2025-01-14 01:32:50|112513.2|112441.9|112500.7|112421.2|112515.4|112454.5|112500.7|112420.7|25
1736818380000|2025-01-14 01:33:00|112500|112420.2|112502.1|112430.1|112505.6|112442.1|112492.1|112414.8|27
1736818390000|2025-01-14 01:33:10|112502.3|112430.3|112501.6|112429.7|112507.8|112432.6|112493|112411.9|32
1736818400000|2025-01-14 01:33:20|112489.2|112426.7|112487.2|112437.2|112508|112442.5|112484.1|112421.7|34
1736818410000|2025-01-14 01:33:30|112497|112422.3|112499.1|112427.4|112499.1|112434.9|112475.9|112408.4|27
1736818420000|2025-01-14 01:33:40|112496.6|112424.5|112499|112424.9|112504.9|112445.2|112485.9|112416|31
1736818430000|2025-01-14 01:33:50|112496.5|112426.4|112497.7|112427|112500.4|112440.2|112489.9|112415.9|18
1736818440000|2025-01-14 01:34:00|112497.9|112427.2|112475.3|112425.3|112497.9|112443.5|112472.9|112418.4|33
1736818450000|2025-01-14 01:34:10|112473.5|112423.5|112468.3|112418.3|112475.3|112425.3|112467.2|112417.2|15
1736818460000|2025-01-14 01:34:20|112466.2|112416.2|112462.9|112412.9|112468.8|112418.8|112458.3|112408.3|23
1736818470000|2025-01-14 01:34:30|112463.7|112413.7|112477.5|112427.5|112477.5|112427.5|112463.7|112413.7|19
1736818480000|2025-01-14 01:34:40|112473.7|112423.7|112473.3|112423.3|112479.6|112423.7|112470|112407.9|14
1736818490000|2025-01-14 01:34:50|112472.6|112422.6|112471.9|112421.9|112482.3|112432.3|112468.2|112418.2|22
1736818500000|2025-01-14 01:35:00|112471.1|112421.1|112490.9|112440.9|112494.7|112444.7|112471.1|112421.1|17
1736818510000|2025-01-14 01:35:10|112491.3|112441.3|112492.5|112442.5|112498.5|112443.8|112484.7|112427.5|19
1736818520000|2025-01-14 01:35:20|112499.6|112426.5|112483.3|112433.3|112499.6|112442.5|112481.3|112426.5|13
1736818530000|2025-01-14 01:35:30|112490.1|112417.4|112479.1|112429.1|112490.1|112432.5|112476.2|112415.2|21
1736818540000|2025-01-14 01:35:40|112476.5|112426.5|112480.6|112430.6|112480.9|112430.9|112476.5|112426.5|7
1736818550000|2025-01-14 01:35:50|112478.8|112428.8|112487.1|112437.1|112494|112438.1|112477.9|112421.3|23
1736818560000|2025-01-14 01:36:00|112487|112437|112502.6|112452.6|112503.5|112453.5|112482.9|112421.2|30
1736818570000|2025-01-14 01:36:10|112505|112455|112506.8|112456.8|112515.4|112465.4|112500.5|112450.5|26
1736818580000|2025-01-14 01:36:20|112519.1|112448.5|112523.6|112452|112523.6|112460.1|112504.4|112447.2|36
1736818590000|2025-01-14 01:36:30|112509.4|112459.4|112505|112455|112516.4|112466.4|112500.4|112435.8|27
1736818600000|2025-01-14 01:36:40|112507.6|112457.6|112508.2|112458.2|112509.3|112459.3|112506.1|112456.1|8
1736818610000|2025-01-14 01:36:50|112507|112457|112509.9|112459.9|112519.1|112469.1|112501.2|112451.2|30
1736818620000|2025-01-14 01:37:00|112510.5|112460.5|112498.7|112448.7|112513.7|112461.2|112498.3|112437.3|26
1736818630000|2025-01-14 01:37:10|112505.5|112434.7|112492.2|112442.2|112510.9|112448.5|112492.2|112426.4|13
1736818640000|2025-01-14 01:37:20|112490.9|112440.9|112490.1|112440.1|112490.9|112440.9|112483.3|112433.3|10
1736818650000|2025-01-14 01:37:30|112490.2|112440.2|112497|112447|112497|112447|112481.1|112431.1|12
1736818660000|2025-01-14 01:37:40|112495.3|112445.3|112491.9|112441.9|112495.3|112445.3|112491.9|112441.9|5
1736818670000|2025-01-14 01:37:50|112491|112441|112506.2|112435.8|112506.2|112446.8|112482.5|112425.1|11
1736818680000|2025-01-14 01:38:00|112505.3|112434.8|112505.3|112434.8|112505.3|112434.8|112505.3|112434.8|1
1736818690000|2025-01-14 01:38:10|112507.6|112437.1|112481.4|112431.4|112512.7|112453.9|112479.6|112420.9|16
1736818700000|2025-01-14 01:38:20|112480.4|112430.4|112474.7|112424.7|112488.1|112430.4|112474.7|112410.6|10
1736818710000|2025-01-14 01:38:30|112476.7|112426.7|112483.7|112433.7|112486.2|112433.7|112476.7|112407|7
1736818720000|2025-01-14 01:38:40|112490.1|112415.2|112479.7|112429.7|112490.1|112429.7|112479.7|112415.2|2
1736818730000|2025-01-14 01:38:50|112479.9|112429.9|112495.3|112425.2|112495.3|112433.3|112479|112414|12
1736818740000|2025-01-14 01:39:00|112493.3|112423.1|112488.8|112417.7|112493.3|112423.1|112488.8|112417.7|3
1736818750000|2025-01-14 01:39:10|112488|112407.3|112481.2|112410.1|112488.8|112419.3|112469.3|112404.2|13
1736818760000|2025-01-14 01:39:20|112480.5|112409.9|112472.9|112422.9|112485.8|112425.1|112472.6|112409.9|9
1736818770000|2025-01-14 01:39:30|112480|112409.4|112474.9|112403.8|112480|112418.4|112467.6|112398.8|7
1736818780000|2025-01-14 01:39:40|112471.7|112395.5|112468|112397.5|112471.7|112409.9|112459.9|112392|11
1736818790000|2025-01-14 01:39:50|112459.8|112409.8|112463|112393|112471.9|112410.4|112452.3|112390.5|7
1736818800000|2025-01-14 01:40:00|112457.1|112386.5|112449.5|112379.2|112464.1|112400.6|112435.8|112368.6|29
1736818810000|2025-01-14 01:40:10|112446.3|112377.7|112453.8|112382.7|112458.3|112392.9|112442.9|112374.7|21
1736818820000|2025-01-14 01:40:20|112450.5|112375.2|112449.3|112371|112450.5|112390.6|112432.7|112365.4|21
1736818830000|2025-01-14 01:40:30|112446.8|112369.5|112430.7|112380.7|112452.8|112380.7|112429.5|112361.8|18
1736818840000|2025-01-14 01:40:40|112431.2|112381.2|112430.4|112380.4|112449.1|112383.3|112429|112369.3|16
1736818850000|2025-01-14 01:40:50|112447.7|112369.4|112442.4|112370.8|112447.7|112370.8|112442.4|112365.3|4
1736818860000|2025-01-14 01:41:00|112442|112371|112435.8|112364.3|112442|112380.3|112425.2|112362.8|15
1736818870000|2025-01-14 01:41:10|112437.9|112366.3|112440.9|112369.6|112443.3|112372.7|112437.9|112366.3|6
1736818880000|2025-01-14 01:41:20|112429|112379|112437.5|112367.3|112438.4|112379|112429|112367.3|3
1736818890000|2025-01-14 01:41:30|112438.4|112360.4|112429.1|112379.1|112444.2|112379.1|112428.3|112360.4|10
1736818900000|2025-01-14 01:41:40|112445.9|112374.8|112455.9|112385|112470.6|112396.9|112432.7|112366.4|27
1736818910000|2025-01-14 01:41:50|112462.3|112387|112461.7|112390.2|112462.4|112391.8|112455.9|112387|8
1736818920000|2025-01-14 01:42:00|112453.9|112403.9|112462.8|112390.1|112474.4|112406.4|112452.6|112390.1|17
1736818930000|2025-01-14 01:42:10|112451.6|112401.6|112469.9|112399.9|112472.4|112401.6|112450.8|112387.1|9
1736818940000|2025-01-14 01:42:20|112469.4|112399|112482|112411.2|112487.2|112421.1|112469.4|112399|22
1736818950000|2025-01-14 01:42:30|112481.8|112411.3|112469.3|112419.3|112486.9|112419.3|112469.3|112409.8|5
1736818960000|2025-01-14 01:42:40|112478.1|112408|112478.1|112406.8|112478.1|112408|112478.1|112406.8|2
1736818970000|2025-01-14 01:42:50|112481.8|112411.2|112490.6|112419.5|112495.6|112427.7|112477.7|112408|24
1736818980000|2025-01-14 01:43:00|112496.6|112402.4|112493.9|112423.8|112500.6|112423.8|112487.9|112402.4|20
1736818990000|2025-01-14 01:43:10|112495.4|112426.3|112492.5|112420.9|112499.8|112437.3|112486.6|112415.9|10
1736819000000|2025-01-14 01:43:20|112490|112419.4|112479.1|112408|112498.1|112419.4|112467.8|112402.9|10
1736819010000|2025-01-14 01:43:30|112481.9|112410.8|112479.1|112407.7|112485.7|112424.9|112471.5|112407.7|10
1736819020000|2025-01-14 01:43:40|112478.2|112406.8|112464.9|112414.9|112479.8|112414.9|112464.9|112405|5
1736819030000|2025-01-14 01:43:50|112467.1|112417.1|112476.4|112426.4|112479.5|112426.4|112467.1|112408.7|6
1736819040000|2025-01-14 01:44:00|112475.9|112425.9|112481.9|112410.7|112483.4|112425.9|112473.9|112410.7|4
1736819050000|2025-01-14 01:44:10|112480.3|112409.1|112462.6|112412.6|112480.3|112418.3|112462|112401.6|8
1736819060000|2025-01-14 01:44:20|112464.9|112414.9|112460.5|112410.5|112464.9|112414.9|112459.7|112409.7|5
1736819070000|2025-01-14 01:44:30|112462.7|112412.7|112469|112419|112481.1|112422.5|112462.7|112409.8|10
1736819080000|2025-01-14 01:44:40|112469.9|112419.9|112487.3|112416.9|112496.4|112430.3|112469.9|112416.9|14
1736819090000|2025-01-14 01:44:50|112479.1|112429.1|112477.3|112427.3|112495.6|112429.1|112477.1|112418|5
1736819100000|2025-01-14 01:45:00|112494.6|112417|112480.1|112430.1|112498.1|112430.1|112479.3|112413.6|12
1736819110000|2025-01-14 01:45:10|112498.6|112418.7|112480.1|112430.1|112498.6|112434.5|112478.4|112416.5|17
1736819120000|2025-01-14 01:45:20|112482.3|112432.3|112485.7|112435.7|112485.8|112435.8|112481|112431|8
1736819130000|2025-01-14 01:45:30|112500.5|112429.1|112498.6|112448.6|112512.9|112448.6|112488.5|112429.1|19
1736819140000|2025-01-14 01:45:40|112498|112448|112490.4|112419.9|112510.2|112448|112479.4|112419.9|12
1736819150000|2025-01-14 01:45:50|112482.4|112432.4|112488.5|112438.5|112501.7|112440.8|112482.4|112429.2|7
1736819160000|2025-01-14 01:46:00|112489.1|112439.1|112510.5|112440.4|112510.5|112447.7|112489.1|112429.6|10
1736819170000|2025-01-14 01:46:10|112501.7|112451.7|112498.2|112448.2|112517|112453.2|112498.2|112440.2|14
1736819180000|2025-01-14 01:46:20|112518.1|112439.7|112516|112445.4|112518.1|112453.8|112500.7|112439.7|9
1736819190000|2025-01-14 01:46:30|112518.4|112447.7|112518.2|112447.7|112524.3|112458.5|112508.5|112446.9|16
1736819200000|2025-01-14 01:46:40|112517.8|112447|112502.6|112452.6|112522.2|112452.6|112502|112441.9|8
1736819210000|2025-01-14 01:46:50|112504.9|112454.9|112506.9|112456.9|112522.7|112458.9|112504.9|112444|13
1736819220000|2025-01-14 01:47:00|112517.9|112447.8|112497.4|112447.4|112522.1|112456.8|112497.4|112443.1|15
1736819230000|2025-01-14 01:47:10|112509|112437.7|112500.6|112450.6|112509.7|112451|112500.4|112437.7|5
1736819240000|2025-01-14 01:47:20|112505.3|112455.3|112517.7|112447.4|112522|112460|112503.8|112444.9|11
1736819250000|2025-01-14 01:47:30|112517|112446.4|112508.5|112458.5|112526.8|112467.8|112508.5|112446.4|20
1736819260000|2025-01-14 01:47:40|112510.1|112460.1|112514.1|112464.1|112524.7|112465.6|112509.8|112445.9|11
1736819270000|2025-01-14 01:47:50|112513.1|112463.1|112531.6|112456.7|112535.9|112467.1|112512.9|112445.5|18
1736819280000|2025-01-14 01:48:00|112517.6|112467.6|112528.1|112457.3|112534.4|112468.6|112513.5|112448.8|20
1736819290000|2025-01-14 01:48:10|112528.8|112448.1|112521.9|112450.8|112528.8|112466.9|112512.5|112447.9|12
1736819300000|2025-01-14 01:48:20|112520.2|112448.1|112516.9|112466.9|112525.1|112466.9|112512.2|112442.8|15
1736819310000|2025-01-14 01:48:30|112519|112469|112524.3|112474.3|112538.4|112475.1|112519|112462.7|11
1736819320000|2025-01-14 01:48:40|112523.7|112473.7|112518.6|112468.6|112523.7|112473.7|112518.6|112468.6|2
1736819330000|2025-01-14 01:48:50|112517|112467|112513.2|112463.2|112522.5|112467|112512.8|112448.9|11
1736819340000|2025-01-14 01:49:00|112523.7|112447.3|112509.5|112459.5|112523.7|112463.6|112509.5|112447|13
1736819350000|2025-01-14 01:49:10|112509.1|112459.1|112499|112449|112513.9|112459.1|112499|112443.7|10
1736819360000|2025-01-14 01:49:20|112498.3|112448.3|112498.5|112448.5|112498.7|112448.7|112498.3|112448.3|3
1736819370000|2025-01-14 01:49:30|112496.2|112446.2|112493.6|112443.6|112502|112446.2|112491.6|112431.8|6
1736819380000|2025-01-14 01:49:40|112502.9|112432.8|112492.5|112442.5|112502.9|112442.5|112487.8|112424.3|10
1736819390000|2025-01-14 01:49:50|112492.6|112442.6|112492.1|112442.1|112492.6|112442.6|112492.1|112442.1|2
1736819400000|2025-01-14 01:50:00|112494.3|112444.3|112505.4|112455.4|112514.5|112455.4|112494.3|112436.2|16
1736819410000|2025-01-14 01:50:10|112504.9|112454.9|112507|112457|112508.5|112457.2|112500.4|112435.3|14
1736819420000|2025-01-14 01:50:20|112509|112459|112505.2|112455.2|112509|112459|112502.6|112452.6|8
1736819430000|2025-01-14 01:50:30|112502.3|112452.3|112512.8|112462.8|112513|112463|112501.2|112451.2|20
1736819440000|2025-01-14 01:50:40|112510.8|112460.8|112510.1|112460.1|112510.8|112460.8|112501.5|112451.5|11
1736819450000|2025-01-14 01:50:50|112509.6|112459.6|112518.3|112468.3|112529.9|112470.6|112509.6|112450.3|14
1736819460000|2025-01-14 01:51:00|112531.5|112461|112530.5|112459.7|112535|112475.4|112523.3|112457.2|7
1736819470000|2025-01-14 01:51:10|112522.1|112472.1|112531.5|112459.6|112537.8|112472.1|112522.1|112459.6|7
1736819480000|2025-01-14 01:51:20|112519.3|112469.3|112519|112469|112519.8|112469.8|112517.8|112467.8|4
1736819490000|2025-01-14 01:51:30|112529|112458.9|112519.5|112448.2|112529|112464.2|112514.2|112448.2|9
1736819500000|2025-01-14 01:51:40|112521.1|112450.9|112507.6|112457.6|112521.1|112461.5|112503.1|112441.1|18
1736819510000|2025-01-14 01:51:50|112510.3|112460.3|112513.2|112463.2|112529.8|112463.5|112502.2|112434.7|21
1736819520000|2025-01-14 01:52:00|112522.8|112452.5|112515.3|112465.3|112533|112472.7|112512.1|112444.7|22
1736819530000|2025-01-14 01:52:10|112524.9|112454.2|112527.2|112456.2|112527.5|112467.9|112514|112444.3|18
1736819540000|2025-01-14 01:52:20|112529.2|112450.2|112531.3|112459.3|112542.6|112481.7|112520.6|112450.2|16
1736819550000|2025-01-14 01:52:30|112519.1|112469.1|112521.8|112450.2|112528.8|112469.1|112519.1|112448.2|7
1736819560000|2025-01-14 01:52:40|112519.8|112447.6|112499.9|112449.9|112519.8|112460.7|112499.9|112435.1|9
1736819570000|2025-01-14 01:52:50|112502.6|112452.6|112511.1|112461.1|112520.8|112461.7|112502.6|112439|11
1736819580000|2025-01-14 01:53:00|112508.5|112458.5|112511.4|112461.4|112521.5|112462.4|112506.4|112445|14
1736819590000|2025-01-14 01:53:10|112509.4|112459.4|112508.2|112458.2|112509.4|112459.4|112507.5|112457.5|4
1736819600000|2025-01-14 01:53:20|112517.7|112447.7|112511.3|112461.3|112517.9|112461.4|112505.7|112442.9|9
1736819610000|2025-01-14 01:53:30|112509.2|112459.2|112505.2|112455.2|112515.4|112459.2|112505.2|112440.4|7
1736819620000|2025-01-14 01:53:40|112515.4|112444|112497.6|112422.3|112515.4|112455.2|112486.6|112422.3|18
1736819630000|2025-01-14 01:53:50|112486.6|112436.6|112497.9|112447.9|112499.5|112447.9|112486.6|112427.3|8
1736819640000|2025-01-14 01:54:00|112495.9|112445.9|112482.8|112432.8|112495.9|112445.9|112480.3|112417.6|15
1736819650000|2025-01-14 01:54:10|112482.2|112432.2|112480|112430|112490.6|112435.6|112476.3|112412.3|11
1736819660000|2025-01-14 01:54:20|112489.9|112409.7|112473.3|112423.3|112489.9|112429.3|112468.6|112406.7|16
1736819670000|2025-01-14 01:54:30|112472.3|112422.3|112472.2|112401.8|112484.5|112424.8|112460.1|112396.2|17
1736819680000|2025-01-14 01:54:40|112471.8|112401.5|112466.7|112416.7|112476.2|112416.7|112466.7|112401.3|5
1736819700000|2025-01-14 01:55:00|112463.7|112413.7|112461.1|112411.1|112469.1|112413.7|112457.2|112392.4|10
1736819710000|2025-01-14 01:55:10|112461.6|112411.6|112458|112408|112461.6|112411.6|112454.1|112404.1|10
1736819720000|2025-01-14 01:55:20|112459.7|112409.7|112461.8|112411.8|112466.4|112416.4|112459.7|112409.7|8
1736819740000|2025-01-14 01:55:40|112464.4|112414.4|112464.4|112414.4|112464.4|112414.4|112464.4|112414.4|1
1736819750000|2025-01-14 01:55:50|112467.1|112417.1|112485.7|112414.4|112487.8|112426.4|112465.1|112408.2|13
1736819760000|2025-01-14 01:56:00|112474.8|112424.8|112470.3|112400.3|112474.8|112424.8|112460.4|112400.3|16
1736819770000|2025-01-14 01:56:10|112461.6|112411.6|112459.7|112409.7|112468.9|112418.9|112459.7|112409.7|8
1736819780000|2025-01-14 01:56:20|112461|112411|112461|112411|112473.3|112415.5|112461|112401.6|11
1736819790000|2025-01-14 01:56:30|112463.6|112413.6|112463.6|112413.6|112463.6|112413.6|112463.6|112413.6|1
1736819800000|2025-01-14 01:56:40|112465.6|112415.6|112471.5|112400.4|112478.1|112416.9|112465.6|112398.4|9
1736819810000|2025-01-14 01:56:50|112472.1|112401.3|112472.1|112401.3|112472.1|112401.3|112472.1|112401.3|1
1736819820000|2025-01-14 01:57:00|112471.1|112400.5|112480.6|112410.4|112480.6|112415.9|112462.8|112400.5|5
1736819830000|2025-01-14 01:57:10|112472.4|112422.4|112478|112406.6|112481.4|112422.4|112467.8|112406.6|9
1736819840000|2025-01-14 01:57:20|112478.5|112407.1|112466.1|112416.1|112482.5|112420.5|112466.1|112407.1|5
1736819850000|2025-01-14 01:57:30|112447.9|112397.9|112457.7|112386.1|112458.6|112397.9|112447.3|112380.3|7
1736819860000|2025-01-14 01:57:40|112448.2|112398.2|112447.9|112397.9|112464|112402.6|112447.9|112383.1|9
1736819870000|2025-01-14 01:57:50|112447.6|112397.6|112444|112394|112447.6|112397.6|112441.9|112391.9|5
1736819880000|2025-01-14 01:58:00|112444.5|112394.5|112445.8|112395.8|112455.5|112396.3|112444.3|112380.3|6
1736819890000|2025-01-14 01:58:10|112446.4|112396.4|112463.3|112392.7|112463.3|112405|112446.4|112392.7|8
1736819900000|2025-01-14 01:58:20|112462|112391.3|112436.2|112386.2|112462|112404.1|112436.2|112376.2|10
1736819910000|2025-01-14 01:58:30|112447.4|112376.6|112431.9|112381.9|112448.7|112388.7|112430.2|112368.6|13
1736819920000|2025-01-14 01:58:40|112442.5|112366.4|112424.8|112374.8|112442.5|112378.9|112422.3|112360.4|11
1736819930000|2025-01-14 01:58:50|112432.7|112359|112439.9|112369.8|112440.3|112380.9|112421.8|112357.8|16
1736819940000|2025-01-14 01:59:00|112440.3|112366|112427.4|112377.4|112440.3|112380.6|112427.4|112366|8
1736819950000|2025-01-14 01:59:10|112426.8|112376.8|112432.9|112362.2|112436.4|112377.8|112419.1|112362.2|10
1736819960000|2025-01-14 01:59:20|112421.6|112371.6|112423.1|112373.1|112423.1|112373.1|112420|112370|5
1736819970000|2025-01-14 01:59:30|112422.4|112372.4|112430.9|112380.9|112438.7|112380.9|112422.1|112362.4|12
1736819980000|2025-01-14 01:59:40|112439.3|112369.2|112427.9|112377.9|112439.3|112378.6|112427.9|112367.6|6
1736819990000|2025-01-14 01:59:50|112429.9|112379.9|112431.4|112381.4|112439.7|112381.4|112429.9|112369.6|3
1736820000000|2025-01-14 02:00:00|112432.6|112382.6|112432|112382|112443.1|112382.8|112423.5|112367.9|19
1736820010000|2025-01-14 02:00:10|112433.2|112383.2|112433.7|112383.7|112443.7|112384|112433.2|112371.3|5
1736820030000|2025-01-14 02:00:30|112433|112383|112430.4|112380.4|112440.5|112383|112430.4|112367.5|4
1736820040000|2025-01-14 02:00:40|112430.8|112380.8|112435.1|112385.1|112435.1|112385.1|112428.1|112378.1|4
1736820050000|2025-01-14 02:00:50|112435.4|112385.4|112435.4|112385.4|112435.4|112385.4|112435.4|112385.4|1
1736820060000|2025-01-14 02:01:00|112435|112385|112432|112382|112435|112385|112432|112382|4
1736820070000|2025-01-14 02:01:10|112431.6|112381.6|112432.8|112382.8|112433.6|112383.6|112411.9|112356.8|20
1736820080000|2025-01-14 02:01:20|112430.2|112380.2|112412.9|112362.9|112432.5|112380.2|112412.6|112353.7|16
1736820090000|2025-01-14 02:01:30|112412.4|112362.4|112427|112377|112436.8|112380.9|112412.4|112349.2|14
1736820110000|2025-01-14 02:01:50|112429|112379|112444.7|112373.5|112446.8|112387|112429|112373.5|6
1736820120000|2025-01-14 02:02:00|112434.9|112384.9|112435|112385|112449.7|112386.5|112434.9|112374.4|8
1736820130000|2025-01-14 02:02:10|112445.7|112375.7|112458.8|112381|112458.8|112391.4|112436.7|112375.6|8
1736820140000|2025-01-14 02:02:20|112451.6|112381.6|112457.5|112407.5|112467.9|112410.3|112443.7|112381.6|29
1736820150000|2025-01-14 02:02:30|112457.6|112407.6|112460.2|112410.2|112469.5|112410.9|112454.3|112393.8|13
1736820160000|2025-01-14 02:02:40|112470.7|112400.3|112469.6|112398.6|112477.1|112413.1|112456.3|112397.7|16
1736820170000|2025-01-14 02:02:50|112456.9|112406.9|112464.6|112414.6|112474|112414.6|112456.9|112401.6|8
1736820180000|2025-01-14 02:03:00|112475.3|112405|112475.4|112404.7|112475.4|112416.7|112463.5|112402.4|7
1736820190000|2025-01-14 02:03:10|112463.8|112413.8|112467.8|112417.8|112480.4|112417.8|112463.8|112403.2|11
1736820200000|2025-01-14 02:03:20|112467|112417|112466.9|112416.9|112467.8|112417.8|112464.7|112414.7|8
1736820210000|2025-01-14 02:03:30|112464.7|112414.7|112462.9|112412.9|112464.7|112414.7|112462.3|112412.3|4
1736820220000|2025-01-14 02:03:40|112461.9|112411.9|112464.2|112414.2|112464.2|112414.2|112461.9|112411.9|2
1736820230000|2025-01-14 02:03:50|112463.5|112413.5|112461.8|112411.8|112472.7|112414.2|112461.7|112401.9|8
1736820240000|2025-01-14 02:04:00|112462.3|112412.3|112465|112415|112465.3|112415.3|112462.3|112412.3|4
1736820250000|2025-01-14 02:04:10|112462.7|112412.7|112473.6|112403.5|112481.8|112419.6|112462.7|112403.5|17
1736820260000|2025-01-14 02:04:20|112472.5|112402.4|112465.8|112415.8|112472.5|112415.8|112462.4|112402.4|4
1736820270000|2025-01-14 02:04:30|112475.5|112402.9|112460.7|112410.7|112475.5|112414.3|112460.7|112399.2|5
1736820280000|2025-01-14 02:04:40|112462.7|112412.7|112471.3|112421.3|112471.3|112421.3|112462.7|112412.7|4
1736820290000|2025-01-14 02:04:50|112469.2|112419.2|112465.7|112415.7|112469.2|112419.2|112465.7|112415.7|3
1736820300000|2025-01-14 02:05:00|112462.8|112412.8|112462.1|112391.5|112465.2|112412.8|112445.4|112388.2|10
1736820310000|2025-01-14 02:05:10|112453.8|112403.8|112464.3|112414.3|112464.3|112414.3|112453.8|112403.8|12
1736820320000|2025-01-14 02:05:20|112466.3|112416.3|112467.3|112417.3|112482.2|112418.5|112466.3|112407.1|9
1736820330000|2025-01-14 02:05:30|112465.3|112415.3|112465.4|112415.4|112465.4|112415.4|112464.6|112414.6|3
1736820340000|2025-01-14 02:05:40|112475.6|112404.9|112477.9|112406.8|112477.9|112416.6|112464.3|112403.4|8
1736820350000|2025-01-14 02:05:50|112482.4|112406.6|112474.5|112424.5|112489.5|112424.9|112472.5|112406.6|15
1736820360000|2025-01-14 02:06:00|112472.4|112422.4|112473|112423|112482.6|112423.8|112463.4|112402.7|15
1736820370000|2025-01-14 02:06:10|112473.3|112423.3|112468.4|112418.4|112488.8|112423.5|112468.4|112408.7|9
1736820380000|2025-01-14 02:06:20|112470.7|112420.7|112474.5|112424.5|112489.7|112425.1|112470.7|112411|11
1736820390000|2025-01-14 02:06:30|112472.5|112422.5|112463.6|112413.6|112481.2|112422.5|112461.7|112403.2|8
1736820400000|2025-01-14 02:06:40|112469.4|112419.4|112483.5|112433.5|112485.5|112435.5|112469.4|112419.4|11
1736820410000|2025-01-14 02:06:50|112483.7|112433.7|112500.2|112450.2|112517.8|112450.2|112483.7|112433.7|21
1736820420000|2025-01-14 02:07:00|112502.5|112452.5|112499.9|112449.9|112517.4|112452.5|112499.6|112439.7|16
1736820430000|2025-01-14 02:07:10|112515.4|112439.7|112499.4|112449.4|112516.1|112451.7|112499.1|112439.7|9
1736820440000|2025-01-14 02:07:20|112514.9|112439.5|112520.6|112450.4|112527.3|112460.5|112499.4|112439.5|36
1736820450000|2025-01-14 02:07:30|112513|112463|112530|112480|112539.4|112480|112513|112455.5|21
1736820460000|2025-01-14 02:07:40|112539.4|112467.1|112532.6|112461.8|112539.4|112480|112527.2|112459.5|13
1736820470000|2025-01-14 02:07:50|112524.2|112474.2|112527.9|112477.9|112543.2|112478.3|112524.2|112466.5|8
1736820480000|2025-01-14 02:08:00|112525.9|112475.9|112524.3|112474.3|112534|112475.9|112524.2|112461.5|9
1736820490000|2025-01-14 02:08:10|112535.4|112464.6|112536.4|112466.3|112536.4|112478.1|112524.3|112461.4|8
1736820500000|2025-01-14 02:08:20|112535.9|112463.2|112524.8|112474.8|112543|112477.9|112521.5|112462.2|16
1736820510000|2025-01-14 02:08:30|112532.1|112461.4|112522.8|112472.8|112532.9|112473.2|112522.8|112460.1|5
1736820520000|2025-01-14 02:08:40|112522.5|112472.5|112520.9|112470.9|112529.6|112472.5|112518.6|112456.3|5
1736820530000|2025-01-14 02:08:50|112531|112451|112529|112479|112531|112479.1|112518.7|112451|9
1736820540000|2025-01-14 02:09:00|112531|112481|112532.6|112482.6|112547.4|112484.6|112526.8|112468.8|14
1736820550000|2025-01-14 02:09:10|112529.8|112479.8|112532.2|112461.3|112536.4|112479.8|112522.6|112453.4|11
1736820560000|2025-01-14 02:09:20|112533.5|112463.4|112539.3|112469.2|112541.1|112478.8|112528.8|112463.4|7
1736820570000|2025-01-14 02:09:30|112537.1|112467.1|112519.1|112469.1|112538.2|112469.6|112508.1|112449.4|20
1736820580000|2025-01-14 02:09:40|112521.9|112471.9|112531.5|112460.4|112531.9|112473|112517.1|112453.1|10
1736820590000|2025-01-14 02:09:50|112530.2|112451.1|112519.3|112469.3|112534.3|112469.5|112517.8|112450.7|16
1736820600000|2025-01-14 02:10:00|112529.9|112451.8|112517.9|112447.7|112529.9|112469.3|112508|112442.9|16
1736820610000|2025-01-14 02:10:10|112516.4|112443.3|112518.8|112448|112518.8|112448|112516.4|112443.3|3
1736820620000|2025-01-14 02:10:20|112518.7|112448.2|112516.2|112446.2|112518.7|112455.5|112505.5|112446.2|3
1736820630000|2025-01-14 02:10:30|112491.2|112441.2|112501|112451|112510.7|112451|112491.2|112428.8|15
1736820640000|2025-01-14 02:10:40|112503|112453|112501.6|112451.6|112503.7|112453.7|112501.4|112451.4|8
1736820650000|2025-01-14 02:10:50|112501.8|112451.8|112502.3|112452.3|112505|112455|112501.8|112451.8|5
1736820660000|2025-01-14 02:11:00|112501.8|112451.8|112500|112450|112502.5|112452.5|112499.8|112449.8|6
1736820670000|2025-01-14 02:11:10|112499.2|112449.2|112499.7|112449.7|112503.9|112449.7|112495.5|112431.5|9
1736820680000|2025-01-14 02:11:20|112499.2|112449.2|112515.1|112444.1|112515.1|112452.7|112497|112444.1|6
1736820690000|2025-01-14 02:11:30|112515|112444.4|112506.8|112456.8|112515|112456.8|112506.8|112444.4|2
1736820700000|2025-01-14 02:11:40|112509.7|112459.7|112506.6|112456.6|112524|112465.8|112505|112451.7|24
1736820710000|2025-01-14 02:11:50|112504.3|112454.3|112502.5|112452.5|112504.3|112454.3|112501.3|112451.3|5
1736820720000|2025-01-14 02:12:00|112498.8|112448.8|112496.8|112446.8|112505.9|112451.1|112493.2|112433.3|14
1736820730000|2025-01-14 02:12:10|112497.6|112447.6|112513.2|112442.9|112516.6|112452.3|112497.6|112434.1|13
1736820750000|2025-01-14 02:12:30|112512.8|112442.6|112512.8|112442.6|112512.8|112442.6|112512.8|112442.6|1
1736820760000|2025-01-14 02:12:40|112513|112442.7|112506.2|112435.7|112513|112450.3|112497.8|112435.7|6
1736820770000|2025-01-14 02:12:50|112504.5|112433.5|112504.1|112454.1|112510.6|112454.6|112501|112433.5|11
1736820780000|2025-01-14 02:13:00|112515.4|112444.4|112503.3|112453.3|112520.9|112454.1|112503.3|112444.4|7
1736820790000|2025-01-14 02:13:10|112503.1|112453.1|112514.8|112444|112520.5|112453.1|112503.1|112442.4|5
1736820800000|2025-01-14 02:13:20|112506.7|112456.7|112517.1|112446.4|112517.1|112456.7|112506.7|112445.5|3
1736820810000|2025-01-14 02:13:30|112506.4|112456.4|112506.4|112456.4|112506.4|112456.4|112506.4|112456.4|1
1736820820000|2025-01-14 02:13:40|112506|112456|112513.6|112442.8|112513.6|112456|112504.3|112440.4|5
1736820830000|2025-01-14 02:13:50|112512.7|112442.3|112512.7|112441.4|112512.7|112442.3|112512.7|112441.4|2
1736820840000|2025-01-14 02:14:00|112513.7|112443.4|112513.6|112443.4|112513.7|112454.1|112504.1|112441.2|5
1736820850000|2025-01-14 02:14:10|112505.8|112455.8|112503.8|112453.8|112517.3|112455.8|112503.8|112443.8|6
1736820860000|2025-01-14 02:14:20|112514.7|112444.3|112521.4|112471.4|112526.1|112471.4|112514.7|112444.2|18
1736820870000|2025-01-14 02:14:30|112520.6|112470.6|112527.4|112477.4|112534.5|112477.4|112518.6|112456.5|21
1736820880000|2025-01-14 02:14:40|112536.9|112464.9|112536.9|112466.5|112536.9|112466.5|112536.6|112464.1|3
1736820890000|2025-01-14 02:14:50|112541.9|112464.7|112526.5|112476.5|112544.7|112477.4|112526.5|112464.7|5
1736820900000|2025-01-14 02:15:00|112527.3|112477.3|112520.6|112470.6|112537|112477.3|112520.6|112466|3
1736820910000|2025-01-14 02:15:10|112520.3|112470.3|112529.4|112479.4|112536.8|112479.4|112520.3|112461|11
1736820920000|2025-01-14 02:15:20|112526.8|112476.8|112528.1|112478.1|112538|112478.1|112526.8|112467|3
1736820930000|2025-01-14 02:15:30|112530.1|112480.1|112530.6|112480.6|112543.5|112480.6|112530.1|112470.7|3
1736820940000|2025-01-14 02:15:40|112531.3|112481.3|112530.5|112480.5|112531.3|112481.3|112529.3|112479.3|3
1736820950000|2025-01-14 02:15:50|112531.5|112481.5|112545.6|112473.4|112553.6|112485.6|112531.5|112470|16
1736820960000|2025-01-14 02:16:00|112547.1|112475.9|112556.6|112485.2|112562.7|112497.4|112538.1|112475.9|23
1736820970000|2025-01-14 02:16:10|112559.6|112487.7|112548.7|112498.7|112567.2|112499.7|112547.7|112487.7|27
1736820980000|2025-01-14 02:16:20|112548.9|112498.9|112543.1|112493.1|112548.9|112498.9|112541.9|112491.9|7
1736820990000|2025-01-14 02:16:30|112545.6|112495.6|112553.1|112482.6|112555.8|112495.6|112540.1|112480.3|12
1736821000000|2025-01-14 02:16:40|112542.4|112492.4|112541.5|112491.5|112551.7|112495.5|112538.9|112479.1|16
1736821010000|2025-01-14 02:16:50|112539.8|112489.8|112539.1|112489.1|112539.8|112489.8|112539.1|112489.1|2
1736821020000|2025-01-14 02:17:00|112541.5|112491.5|112537.5|112487.5|112541.5|112491.5|112536.3|112486.3|6
1736821030000|2025-01-14 02:17:10|112536.5|112486.5|112527.4|112477.4|112539.8|112486.5|112527.4|112466.3|6
1736821040000|2025-01-14 02:17:20|112529.4|112479.4|112540.7|112470.4|112540.7|112479.8|112529.4|112470.4|3
1736821050000|2025-01-14 02:17:30|112540|112469.7|112540|112469.7|112540|112469.7|112540|112469.7|1
1736821060000|2025-01-14 02:17:40|112529.7|112479.7|112526|112476|112529.7|112479.7|112526|112476|3
1736821070000|2025-01-14 02:17:50|112527|112477|112528|112478|112528.6|112478.6|112527|112477|5
1736821080000|2025-01-14 02:18:00|112530.3|112480.3|112536.1|112486.1|112536.1|112486.1|112529.7|112479.7|5
1736821090000|2025-01-14 02:18:10|112537.1|112487.1|112535.1|112485.1|112537.1|112487.1|112534.1|112484.1|5
1736821100000|2025-01-14 02:18:20|112541.8|112471.4|112542.3|112470.4|112542.3|112483.6|112531.6|112470.4|6
1736821110000|2025-01-14 02:18:30|112532.9|112482.9|112536.9|112486.9|112544.8|112487.5|112532.3|112474.8|9
1736821120000|2025-01-14 02:18:40|112547.7|112477.5|112538.5|112488.5|112552.4|112489.9|112536.3|112473.8|14
1736821130000|2025-01-14 02:18:50|112539.2|112489.2|112531|112481|112548.8|112489.2|112529|112478.6|11
1736821140000|2025-01-14 02:19:00|112531.5|112481.5|112532.7|112482.7|112533.5|112483.5|112531.5|112481.5|3
1736821150000|2025-01-14 02:19:10|112533.2|112483.2|112549.4|112478.6|112549.9|112489.2|112533.2|112473.2|6
1736821160000|2025-01-14 02:19:20|112549.6|112486.4|112538.5|112488.5|112549.6|112489.2|112535.9|112477.2|10
1736821170000|2025-01-14 02:19:30|112538.6|112488.6|112537.9|112487.9|112538.6|112488.6|112537.9|112487.9|2
1736821180000|2025-01-14 02:19:40|112537.2|112487.2|112537|112487|112547.1|112487.2|112537|112474.4|3
1736821190000|2025-01-14 02:19:50|112538|112488|112539.5|112489.5|112539.5|112489.5|112537.9|112487.9|4
1736821200000|2025-01-14 02:20:00|112539|112489|112540.4|112490.4|112548.7|112490.4|112539|112474.2|4
1736821220000|2025-01-14 02:20:20|112540|112490|112539.4|112489.4|112540|112490|112539.4|112489.4|2
1736821230000|2025-01-14 02:20:30|112538.7|112488.7|112538.7|112488.7|112538.7|112488.7|112538.7|112488.7|1
1736821240000|2025-01-14 02:20:40|112539|112489|112542|112492|112544.4|112494.4|112539|112489|3
1736821250000|2025-01-14 02:20:50|112543|112493|112541.9|112491.9|112543|112493|112541.9|112491.9|3
1736821270000|2025-01-14 02:21:10|112551.7|112476.4|112527.5|112477.5|112551.7|112491.6|112527.5|112467.6|11
1736821280000|2025-01-14 02:21:20|112529.5|112479.5|112514.1|112464.1|112529.5|112479.5|112512.5|112448.3|12
1736821290000|2025-01-14 02:21:30|112512|112462|112506.6|112456.6|112526|112462|112506.1|112447.3|10
1736821300000|2025-01-14 02:21:40|112506.5|112456.5|112509|112459|112509|112459|112506.5|112456.5|4
1736821310000|2025-01-14 02:21:50|112518.4|112448|112517.9|112447|112518.8|112458.2|112504.7|112445.6|10
1736821320000|2025-01-14 02:22:00|112512.3|112462.3|112504|112454|112517.9|112462.3|112504|112446.7|6
1736821330000|2025-01-14 02:22:10|112503.8|112453.8|112507.7|112457.7|112520.4|112458.3|112503.8|112440.7|10
1736821340000|2025-01-14 02:22:20|112519.3|112445.7|112511.8|112441.7|112520.3|112460.6|112497.6|112438.4|24
1736821350000|2025-01-14 02:22:30|112513.4|112442.2|112502.2|112452.2|112516.6|112457.2|112501.4|112442.2|17
1736821360000|2025-01-14 02:22:40|112510|112439.5|112510.5|112438.5|112512|112450.5|112499.5|112438.5|9
1736821370000|2025-01-14 02:22:50|112500.8|112450.8|112496.9|112446.9|112510.8|112450.8|112494.9|112439.5|13
1736821380000|2025-01-14 02:23:00|112498.9|112448.9|112495.6|112445.6|112506.5|112448.9|112492.4|112435.1|12
1736821390000|2025-01-14 02:23:10|112495.9|112445.9|112499.8|112449.8|112509.6|112451.9|112495.9|112436.5|13
1736821400000|2025-01-14 02:23:20|112501.8|112451.8|112496.7|112446.7|112501.8|112451.8|112495.9|112445.9|5
1736821410000|2025-01-14 02:23:30|112498.7|112448.7|112498.7|112448.7|112498.7|112448.7|112498.7|112448.7|1
1736821420000|2025-01-14 02:23:40|112501.3|112451.3|112495.8|112445.8|112504.3|112451.3|112492.1|112430.5|7
1736821430000|2025-01-14 02:23:50|112493.8|112443.8|112490.9|112418.6|112503.5|112443.8|112490|112418.6|10
1736821440000|2025-01-14 02:24:00|112494.5|112419.2|112499.9|112425.5|112499.9|112425.5|112492.9|112418|10
1736821450000|2025-01-14 02:24:10|112485.2|112435.2|112499.6|112424.6|112499.9|112435.7|112485.2|112416.7|9
1736821460000|2025-01-14 02:24:20|112498.7|112421.5|112500.2|112425|112500.2|112434.3|112484.3|112421.5|8
1736821470000|2025-01-14 02:24:30|112497.4|112413.3|112493.3|112421.3|112497.4|112421.3|112491.5|112413.3|8
1736821480000|2025-01-14 02:24:40|112494.1|112422.6|112497.7|112423.1|112497.7|112423.1|112494.1|112422.2|5
1736821490000|2025-01-14 02:24:50|112495.3|112422.3|112499.5|112423.7|112499.5|112424.3|112491.8|112415.5|14
1736821500000|2025-01-14 02:25:00|112498.1|112422.4|112494.4|112423.4|112498.1|112428.1|112478.1|112417.3|13
1736821510000|2025-01-14 02:25:10|112495.7|112421.9|112494.8|112420.6|112496.8|112423.3|112494.3|112420.6|9
1736821520000|2025-01-14 02:25:20|112495.6|112429.1|112495.4|112422.1|112497.7|112431.4|112474.2|112414.3|26
1736821530000|2025-01-14 02:25:30|112497|112423.7|112498.7|112423.6|112502.7|112426.3|112495.5|112418.8|30
1736821540000|2025-01-14 02:25:40|112495.9|112418.8|112499.1|112425.4|112499.5|112425.4|112495.9|112418.8|12
1736821550000|2025-01-14 02:25:50|112496.7|112424.2|112492.6|112420.8|112500|112428.5|112478.5|112419.4|20
1736821570000|2025-01-14 02:26:10|112497.9|112422.1|112489|112414.3|112497.9|112422.1|112486.5|112403.3|15
1736821580000|2025-01-14 02:26:20|112486|112413.8|112473.7|112423.7|112488.5|112423.7|112469.8|112411.6|15
1736821590000|2025-01-14 02:26:30|112489.1|112415.6|112463.2|112387.7|112489.1|112424.3|112459.8|112379.9|25
1736821600000|2025-01-14 02:26:40|112460.2|112385.8|112453.2|112377.2|112462.9|112387.6|112446.8|112368.3|29
1736821610000|2025-01-14 02:26:50|112452|112376.6|112446|112396|112458.3|112396|112438|112375.5|58
1736821620000|2025-01-14 02:27:00|112453.9|112382.6|112453.7|112381.3|112455.1|112392.3|112438.1|112379.3|14
1736821630000|2025-01-14 02:27:10|112441.3|112382.3|112459.1|112383.8|112462.2|112391.5|112441.3|112381.5|19
1736821640000|2025-01-14 02:27:20|112454.9|112383.5|112452.2|112379.7|112458|112391|112439.3|112378.7|38
1736821650000|2025-01-14 02:27:30|112439.4|112389.4|112454|112381.7|112461.1|112391.5|112439.4|112380.5|22
1736821660000|2025-01-14 02:27:40|112440.6|112390.6|112455.8|112383.2|112459.9|112391.7|112440.6|112381.5|14
1736821670000|2025-01-14 02:27:50|112459.8|112385.6|112460.1|112387.6|112464.1|112391.8|112457.6|112383.6|23
1736821680000|2025-01-14 02:28:00|112444.7|112394.7|112462.6|112387.2|112464.8|112395.8|112439.6|112383.3|28
1736821690000|2025-01-14 02:28:10|112458.1|112386.1|112465.5|112390.2|112465.5|112397.7|112445.6|112384|18
1736821700000|2025-01-14 02:28:20|112467.1|112392.6|112473.7|112395.2|112478|112396.4|112459.7|112388.3|25
1736821710000|2025-01-14 02:28:30|112471.8|112393.1|112483.4|112396.2|112484.6|112398.2|112471.8|112393.1|15
1736821720000|2025-01-14 02:28:40|112483.6|112398.2|112483.6|112396.8|112483.6|112398.2|112483.6|112396.8|3
1736821730000|2025-01-14 02:28:50|112483.3|112396|112473.6|112396|112483.3|112403.5|112450.8|112395.6|10
1736821740000|2025-01-14 02:29:00|112475|112397.9|112475.2|112397.6|112475.2|112397.9|112475|112397.6|2
1736821750000|2025-01-14 02:29:10|112455.5|112405.5|112475.7|112397.7|112476.4|112405.5|112455.5|112394.3|8
1736821760000|2025-01-14 02:29:20||112399.7||112399.7||112399.7||112399.7|1
1736821770000|2025-01-14 02:29:30|112475.4|112399|112475.4|112399|112475.4|112399|112475.4|112399|1
1736821780000|2025-01-14 02:29:40|112474.4|112398.9|112468.9|112394.6|112474.4|112398.9|112448.3|112394.6|4
1736821790000|2025-01-14 02:29:50|112464.4|112393.3|112469.7|112396.6|112469.7|112405.4|112455.4|112392.8|8
1736821800000|2025-01-14 02:30:00|112470.2|112395.7|112469.4|112392|112470.2|112397.6|112445.2|112383.6|30
1736821810000|2025-01-14 02:30:10|112465.3|112391.4|112464.5|112414.5|112479.7|112420.5|112462.6|112391.4|20
1736821820000|2025-01-14 02:30:20|112469.6|112419.6|112469.3|112419.3|112478.9|112420.9|112469.3|112408.7|6
1736821830000|2025-01-14 02:30:30|112469.1|112419.1|112469.1|112419.1|112469.1|112419.1|112469.1|112419.1|1
1736821840000|2025-01-14 02:30:40|112469.2|112419.2|112469.2|112419.2|112469.2|112419.2|112469.2|112419.2|1
1736821850000|2025-01-14 02:30:50|112468.1|112418.1|112467.9|112417.9|112468.1|112418.1|112467.9|112417.9|2
1736821860000|2025-01-14 02:31:00|112478.9|112398.7|112489.3|112404.2|112491.5|112404.2|112478.9|112397.2|5
1736821870000|2025-01-14 02:31:10|112471.5|112421.5|112476|112426|112492.5|112427.3|112471.5|112416.8|14
1736821880000|2025-01-14 02:31:20|112475.8|112425.8|112476.1|112426.1|112476.1|112426.1|112475.8|112425.8|2
1736821890000|2025-01-14 02:31:30|112475.6|112425.6|112477.4|112427.4|112477.4|112427.4|112475.6|112425.6|3
1736821900000|2025-01-14 02:31:40|112477.1|112427.1|112475.6|112425.6|112497.7|112427.9|112472.9|112415.8|15
1736821910000|2025-01-14 02:31:50|112475|112425|112471.3|112421.3|112481.5|112425|112471.3|112410.5|6
1736821920000|2025-01-14 02:32:00|112472.1|112422.1|112484.9|112414.1|112487.4|112422.6|112472.1|112409.7|7
1736821930000|2025-01-14 02:32:10|112474.7|112424.7|112472|112422|112474.7|112424.7|112463.5|112413.5|11
1736821940000|2025-01-14 02:32:20|112471.6|112421.6|112470.8|112420.8|112479.9|112421.6|112470.8|112409.7|4
1736821950000|2025-01-14 02:32:30|112472|112422|112472|112422|112472|112422|112472|112422|1
1736821960000|2025-01-14 02:32:40|112472.2|112422.2|112471.4|112421.4|112472.2|112422.2|112471.4|112421.4|2
1736821970000|2025-01-14 02:32:50|112470.2|112420.2|112470.2|112420.2|112470.2|112420.2|112470.2|112420.2|1
1736821980000|2025-01-14 02:33:00|112468.6|112418.6|112482.8|112412.2|112488.3|112423.5|112465.9|112406.8|14
1736821990000|2025-01-14 02:33:10|112482.2|112411.9|112473.8|112423.8|112483.2|112427.3|112473.8|112411.9|4
1736822000000|2025-01-14 02:33:20|112474.5|112424.5|112474.5|112424.5|112474.5|112424.5|112474.5|112424.5|1
1736822010000|2025-01-14 02:33:30|112477|112427|112478.1|112428.1|112478.1|112428.1|112477|112427|2
1736822020000|2025-01-14 02:33:40|112477.9|112427.9|112489.6|112418.8|112489.6|112430|112477.9|112418.8|4
1736822030000|2025-01-14 02:33:50|112489.5|112417.7|112479.8|112429.8|112495|112430.4|112477.4|112416.5|17
1736822040000|2025-01-14 02:34:00|112480.9|112430.9|112480.1|112430.1|112480.9|112430.9|112476.2|112426.2|9
1736822060000|2025-01-14 02:34:20|112495.8|112420.8|112479.2|112429.2|112496.9|112431.7|112476.7|112419|12
1736822070000|2025-01-14 02:34:30|112480|112430|112481.9|112431.9|112490.9|112432|112479.5|112418.5|9
1736822090000|2025-01-14 02:34:50|112481.1|112431.1|112479.4|112429.4|112484.4|112434.4|112478.1|112428.1|7
1736822100000|2025-01-14 02:35:00|112479.6|112429.6|112489|112418.6|112489|112434.3|112474.1|112414.8|16
1736822110000|2025-01-14 02:35:10|112479.5|112429.5|112486.9|112416.4|112486.9|112429.5|112478.3|112415.3|6
1736822120000|2025-01-14 02:35:20|112478.7|112428.7|112479.2|112429.2|112479.2|112429.2|112478.7|112428.7|2
1736822130000|2025-01-14 02:35:30|112489.7|112419.4|112474.9|112424.9|112489.7|112427.1|112474.9|112419.4|3
1736822140000|2025-01-14 02:35:40|112474.6|112424.6|112474.6|112424.6|112474.6|112424.6|112474.6|112424.6|1
1736822150000|2025-01-14 02:35:50|112474.3|112424.3|112475.2|112425.2|112475.2|112425.2|112474.3|112424.3|2
1736822160000|2025-01-14 02:36:00|112476|112426|112481.8|112431.8|112498.5|112432.1|112476|112422.9|11
1736822170000|2025-01-14 02:36:10|112498.6|112425|112495.4|112423.4|112498.6|112432.1|112482.1|112423.4|3
1736822180000|2025-01-14 02:36:20|112480.1|112430.1|112495.3|112423.9|112499.4|112432.7|112480.1|112421.6|8
1736822190000|2025-01-14 02:36:30|112482.7|112432.7|112495.3|112423.9|112497.7|112432.7|112482.7|112423.9|5
1736822200000|2025-01-14 02:36:40|112495.2|112423.8|112484.6|112434.6|112496|112435.6|112481.7|112421.3|9
1736822210000|2025-01-14 02:36:50|112484.2|112434.2|112483.5|112433.5|112484.2|112434.2|112483.5|112433.5|2
1736822220000|2025-01-14 02:37:00|112482|112432|112482|112432|112491.3|112432.5|112475.5|112420.1|11
1736822240000|2025-01-14 02:37:20|112479.3|112429.3|112494|112444|112504|112444|112474.2|112415.2|15
1736822250000|2025-01-14 02:37:30|112494.8|112444.8|112497.1|112447.1|112508.6|112448|112494.8|112435.6|9
1736822260000|2025-01-14 02:37:40|112497.7|112447.7|112506.9|112436|112506.9|112447.7|112497.7|112436|2
1736822270000|2025-01-14 02:37:50||112436.4||112436.4||112436.4||112436.4|1
1736822280000|2025-01-14 02:38:00|112516.5|112437.1|112500.4|112450.4|112516.5|112450.4|112498.4|112437.1|4
1736822290000|2025-01-14 02:38:10|112499.1|112449.1|112499.9|112449.9|112499.9|112449.9|112499.1|112449.1|2
1736822300000|2025-01-14 02:38:20|112500.1|112450.1|112503.2|112453.2|112503.2|112453.2|112499.7|112449.7|4
1736822310000|2025-01-14 02:38:30|112501.9|112451.9|112503.7|112453.7|112503.7|112453.7|112500.3|112450.3|5
1736822320000|2025-01-14 02:38:40|112503.4|112453.4|112503.4|112453.4|112503.4|112453.4|112503.4|112453.4|1
1736822340000|2025-01-14 02:39:00|112512.1|112436.9|112512.1|112436.9|112512.1|112436.9|112512.1|112436.9|1
1736822350000|2025-01-14 02:39:10|112501.9|112436.8|112506|112456|112506|112456|112501.9|112436.8|5
1736822370000|2025-01-14 02:39:30|112506.3|112456.3|112506.3|112456.3|112506.3|112456.3|112506.3|112456.3|1
1736822380000|2025-01-14 02:39:40|112506.4|112456.4|112506.4|112456.4|112506.4|112456.4|112506.4|112456.4|1
1736822390000|2025-01-14 02:39:50|112523|112436.9|112527.9|112453.8|112530.4|112464.7|112506.4|112436.9|8
1736822400000|2025-01-14 02:40:00|112513.6|112463.6|112509.2|112459.2|112519.5|112463.6|112509|112448|10
1736822410000|2025-01-14 02:40:10|112510.7|112460.7|112526.1|112476.1|112539.6|112476.4|112510.7|112451.3|21
1736822420000|2025-01-14 02:40:20|112523.8|112473.8|112524.6|112474.6|112538.7|112474.6|112523.8|112464.3|4
1736822430000|2025-01-14 02:40:30|112524.2|112474.2|112524.4|112474.4|112543.3|112479.9|112524.2|112468.6|7
1736822440000|2025-01-14 02:40:40|112524.7|112474.7|112529.9|112479.9|112530.7|112480.7|112524.7|112474.7|5
1736822450000|2025-01-14 02:40:50|112529.2|112479.2|112529.3|112479.3|112529.9|112479.9|112527.6|112477.6|5
1736822460000|2025-01-14 02:41:00|112540|112468.1|112529|112479|112540|112479|112528.6|112468.1|3
1736822480000|2025-01-14 02:41:20|112526.2|112476.2|112529.9|112479.9|112530|112480|112525.8|112475.8|8
1736822500000|2025-01-14 02:41:40|112529|112479|112531.8|112481.8|112538.5|112481.8|112526.5|112465.4|6
1736822510000|2025-01-14 02:41:50|112531.6|112481.6|112540|112469.9|112542.3|112482.2|112529.4|112469.9|8
1736822520000|2025-01-14 02:42:00|112543.2|112473.2|112528.1|112478.1|112543.2|112481|112528.1|112473.2|3
1736822540000|2025-01-14 02:42:20|112527.8|112477.8|112527.8|112477.8|112527.8|112477.8|112527.8|112477.8|1
1736822550000|2025-01-14 02:42:30|112525.8|112475.8|112531.2|112481.2|112531.2|112481.2|112525.4|112475.4|5
1736822560000|2025-01-14 02:42:40|112546.3|112471.2|112545.2|112472.9|112549.9|112486.1|112529.7|112471.2|20
1736822570000|2025-01-14 02:42:50|112544.5|112473|112546.7|112475.6|112562.6|112491.1|112538.5|112473|24
1736822580000|2025-01-14 02:43:00|112537.4|112487.4|112551.3|112480.5|112551.3|112487.4|112537.4|112474.6|5
1736822590000|2025-01-14 02:43:10|112550.5|112478.4|112538.5|112488.5|112554.2|112491.3|112538.5|112478.4|7
1736822600000|2025-01-14 02:43:20|112537.4|112487.4|112538.1|112488.1|112538.1|112488.1|112537.4|112487.4|2
1736822610000|2025-01-14 02:43:30|112537.8|112487.8|112542.6|112472.1|112543.3|112487.8|112533.9|112472.1|6
1736822620000|2025-01-14 02:43:40|112531.7|112481.7|112545.5|112474.6|112545.5|112483.8|112531.7|112474.6|3
1736822630000|2025-01-14 02:43:50|112536.2|112486.2|112519|112469|112539.7|112486.2|112516.4|112461.2|16
1736822640000|2025-01-14 02:44:00|112530.1|112455.1|112516.9|112466.9|112530.1|112468.9|112516.9|112454.9|4
1736822650000|2025-01-14 02:44:10|112516.7|112466.7|112515.9|112465.9|112530.6|112469.6|112515.9|112460.3|5
1736822660000|2025-01-14 02:44:20|112525.5|112454.4|112514.2|112464.2|112525.5|112464.5|112513.5|112449.2|6
1736822670000|2025-01-14 02:44:30|112523.6|112448.4|112506.6|112456.6|112523.6|112464.5|112505.8|112447.2|7
1736822680000|2025-01-14 02:44:40|112508.6|112458.6|112507.6|112457.6|112518.5|112458.6|112507.6|112447.9|4
1736822690000|2025-01-14 02:44:50|112508.3|112458.3|112518.9|112468.9|112519.1|112469.1|112508.3|112458.3|9
1736822700000|2025-01-14 02:45:00|112522|112472|112516|112466|112522|112472|112516|112466|7
1736822710000|2025-01-14 02:45:10|112515|112465|112511|112461|112515|112465|112511|112461|5
1736822720000|2025-01-14 02:45:20|112511|112461|112519|112469|112519|112469|112511|112461|6
1736822730000|2025-01-14 02:45:30|112519|112469|112520|112470|112520|112470|112519|112469|2
1736822750000|2025-01-14 02:45:50|112520|112470|112517|112467|112520|112470|112517|112467|5
1736822760000|2025-01-14 02:46:00|112517|112467|112520|112470|112520|112470|112517|112467|8
1736822770000|2025-01-14 02:46:10|112518|112468|112515|112465|112518|112468|112511|112461|9
1736822780000|2025-01-14 02:46:20|112514|112464|112513|112463|112514|112464|112513|112463|4
1736822790000|2025-01-14 02:46:30|112513|112463|112512|112462|112513|112463|112512|112462|2
1736822800000|2025-01-14 02:46:40|112513|112463|112513|112463|112516|112466|112513|112463|6
1736822810000|2025-01-14 02:46:50|112513|112463|112513|112463|112514|112464|112513|112463|6
1736822820000|2025-01-14 02:47:00|112513|112463|112510|112460|112513|112463|112507|112457|14
1736822830000|2025-01-14 02:47:10|112510|112460|112504|112454|112510|112460|112504|112454|4
1736822840000|2025-01-14 02:47:20|112504|112454|112503|112453|112504|112454|112501|112451|7
1736822850000|2025-01-14 02:47:30|112501|112451|112504|112454|112504|112454|112501|112451|8
1736822860000|2025-01-14 02:47:40|112504|112454|112504|112454|112504|112454|112503|112453|5
1736822870000|2025-01-14 02:47:50|112502|112452|112502|112452|112503|112453|112502|112452|6
1736822880000|2025-01-14 02:48:00|112502|112452|112505|112455|112505|112455|112502|112452|3
1736822890000|2025-01-14 02:48:10|112505|112455|112499|112449|112505|112455|112496|112446|6
1736822900000|2025-01-14 02:48:20|112498|112448|112499|112449|112501|112451|112497|112447|13
1736822910000|2025-01-14 02:48:30|112498|112448|112498|112448|112498|112448|112497|112447|12
1736822920000|2025-01-14 02:48:40|112498|112448|112499|112449|112499|112449|112497|112447|6
1736822930000|2025-01-14 02:48:50|112498|112448|112494|112444|112498|112448|112492|112442|10
1736822940000|2025-01-14 02:49:00|112494|112444|112494|112444|112499|112449|112491|112441|8
1736822950000|2025-01-14 02:49:10|112493|112443|112494|112444|112495|112445|112491|112441|5
1736822960000|2025-01-14 02:49:20|112495|112445|112495|112445|112495|112445|112495|112445|1
1736822970000|2025-01-14 02:49:30|112494|112444|112494|112444|112494|112444|112494|112444|1
1736822980000|2025-01-14 02:49:40|112495|112445|112495|112445|112495|112445|112495|112445|2
1736822990000|2025-01-14 02:49:50|112495|112445|112496|112446|112498|112448|112495|112445|5
1736823000000|2025-01-14 02:50:00|112495|112445|112496|112446|112499|112449|112495|112445|11
1736823010000|2025-01-14 02:50:10|112496|112446|112492|112442|112497|112447|112491|112441|6
1736823020000|2025-01-14 02:50:20|112494|112444|112495|112445|112495|112445|112492|112442|7
1736823030000|2025-01-14 02:50:30|112495|112445|112494|112444|112497|112447|112494|112444|7
1736823040000|2025-01-14 02:50:40|112495|112445|112495|112445|112495|112445|112494|112444|6
1736823050000|2025-01-14 02:50:50|112496|112446|112496|112446|112496|112446|112496|112446|1
1736823060000|2025-01-14 02:51:00|112494|112444|112472|112422|112494|112444|112472|112422|25
1736823070000|2025-01-14 02:51:10|112475|112425|112475|112425|112478|112428|112470|112420|17
1736823080000|2025-01-14 02:51:20|112473|112423|112474|112424|112476|112426|112472|112422|9
1736823090000|2025-01-14 02:51:30|112474|112424|112472|112422|112474|112424|112470|112420|13
1736823100000|2025-01-14 02:51:40|112472|112422|112471|112421|112476|112426|112471|112421|6
1736823110000|2025-01-14 02:51:50|112471|112421|112467|112417|112473|112423|112467|112417|8
1736823120000|2025-01-14 02:52:00|112467|112417|112467|112417|112471|112421|112467|112417|10
1736823130000|2025-01-14 02:52:10|112468|112418|112466|112416|112471|112421|112465|112415|12
1736823140000|2025-01-14 02:52:20|112467|112417|112465|112415|112471|112421|112465|112415|33
1736823150000|2025-01-14 02:52:30|112466|112416|112468|112418|112469|112419|112459|112409|16
1736823160000|2025-01-14 02:52:40|112469|112419|112474|112424|112476|112426|112469|112419|16
1736823170000|2025-01-14 02:52:50|112476|112426|112475|112425|112476|112426|112474|112424|9
1736823180000|2025-01-14 02:53:00|112475|112425|112478|112428|112478|112428|112474|112424|10
1736823190000|2025-01-14 02:53:10|112478|112428|112481|112431|112482|112432|112478|112428|12
1736823200000|2025-01-14 02:53:20|112481|112431|112484|112434|112488|112438|112481|112431|11
1736823210000|2025-01-14 02:53:30|112484|112434|112484|112434|112485|112435|112484|112434|3
1736823220000|2025-01-14 02:53:40|112486|112436|112484|112434|112486|112436|112483|112433|8
1736823230000|2025-01-14 02:53:50|112484|112434|112484|112434|112484|112434|112484|112434|4
1736823240000|2025-01-14 02:54:00|112484|112434|112482|112432|112484|112434|112481|112431|10
1736823250000|2025-01-14 02:54:10|112482|112432|112482|112432|112482|112432|112481|112431|10
1736823260000|2025-01-14 02:54:20|112482|112432|112480|112430|112483|112433|112478|112428|10
1736823270000|2025-01-14 02:54:30|112480|112430|112484|112434|112486|112436|112480|112430|11
1736823280000|2025-01-14 02:54:40|112484|112434|112482|112432|112485|112435|112480|112430|13
1736823290000|2025-01-14 02:54:50|112483|112433|112483|112433|112486|112436|112483|112433|9
1736823300000|2025-01-14 02:55:00|112484|112434|112489|112439|112489|112439|112483|112433|7
1736823310000|2025-01-14 02:55:10|112489|112439|112494|112444|112494|112444|112488|112438|9
1736823320000|2025-01-14 02:55:20|112498|112448|112498|112448|112498|112448|112498|112448|1
1736823330000|2025-01-14 02:55:30|112493|112443|112492|112442|112494|112444|112492|112442|5
1736823340000|2025-01-14 02:55:40|112492|112442|112491|112441|112492|112442|112491|112441|4
1736823350000|2025-01-14 02:55:50|112485|112435|112479|112429|112486|112436|112479|112429|15
1736823360000|2025-01-14 02:56:00|112479|112429|112481|112431|112481|112431|112479|112429|4
1736823370000|2025-01-14 02:56:10|112481|112431|112481|112431|112481|112431|112481|112431|1
1736823380000|2025-01-14 02:56:20|112480|112430|112480|112430|112480|112430|112480|112430|2
1736823390000|2025-01-14 02:56:30|112473|112423|112481|112431|112483|112433|112473|112423|7
1736823400000|2025-01-14 02:56:40|112480|112430|112488|112438|112488|112438|112480|112430|13
1736823410000|2025-01-14 02:56:50|112489|112439|112484|112434|112490|112440|112481|112431|22
1736823420000|2025-01-14 02:57:00|112484|112434|112483|112433|112484|112434|112476|112426|16
1736823430000|2025-01-14 02:57:10|112484|112434|112475|112425|112484|112434|112474|112424|9
1736823440000|2025-01-14 02:57:20|112475|112425|112469|112419|112475|112425|112468|112418|18
1736823450000|2025-01-14 02:57:30|112472|112422|112475|112425|112476|112426|112471|112421|13
1736823460000|2025-01-14 02:57:40|112473|112423|112479|112429|112479|112429|112471|112421|11
1736823470000|2025-01-14 02:57:50|112477|112427|112478|112428|112479|112429|112477|112427|11
1736823480000|2025-01-14 02:58:00|112478|112428|112483|112433|112484|112434|112478|112428|7
1736823490000|2025-01-14 02:58:10|112483|112433|112483|112433|112483|112433|112483|112433|4
1736823510000|2025-01-14 02:58:30|112478|112428|112469|112419|112480|112430|112467|112417|13
1736823520000|2025-01-14 02:58:40|112470|112420|112471|112421|112471|112421|112469|112419|7
1736823530000|2025-01-14 02:58:50|112471|112421|112471|112421|112471|112421|112471|112421|1
1736823540000|2025-01-14 02:59:00|112470|112420|112466|112416|112470|112420|112466|112416|2
1736823550000|2025-01-14 02:59:10|112473|112423|112472|112422|112473|112423|112470|112420|3
1736823560000|2025-01-14 02:59:20|112471|112421|112474|112424|112474|112424|112471|112421|5
1736823570000|2025-01-14 02:59:30|112475|112425|112469|112419|112475|112425|112468|112418|13
1736823580000|2025-01-14 02:59:40|112468|112418|112469|112419|112471|112421|112468|112418|7
1736823590000|2025-01-14 02:59:50|112469|112419|112469|112419|112472|112422|112468|112418|9
1736823600000|2025-01-14 03:00:00|112467.2|112417.2|112480.7|112430.7|112490.7|112436.2|112467.2|112417.1|23
1736823610000|2025-01-14 03:00:10|112481.4|112431.4|112486.8|112436.8|112495.4|112436.8|112480.8|112425.4|14
1736823620000|2025-01-14 03:00:20|112486.1|112436.1|112484.7|112434.7|112486.1|112436.1|112484.7|112434.7|2
1736823630000|2025-01-14 03:00:30|112485.3|112435.3|112485.7|112435.7|112487.7|112437.7|112480.9|112430.9|8
1736823640000|2025-01-14 03:00:40|112485.1|112435.1|112486.6|112436.6|112487.4|112437.4|112485.1|112435.1|4
1736823660000|2025-01-14 03:01:00|112486.7|112436.7|112486.7|112436.7|112486.7|112436.7|112486.7|112436.7|1
1736823670000|2025-01-14 03:01:10|112488.8|112438.8|112485.6|112435.6|112488.8|112438.8|112485.6|112435.6|4
1736823680000|2025-01-14 03:01:20|112484.6|112434.6|112478.6|112428.6|112484.6|112434.6|112476.7|112426.7|5
1736823690000|2025-01-14 03:01:30|112475.6|112425.6|112477.6|112427.6|112477.6|112427.6|112475.6|112425.6|2
1736823700000|2025-01-14 03:01:40|112478.3|112428.3|112471.9|112421.9|112478.3|112428.3|112471.9|112421.9|8
1736823710000|2025-01-14 03:01:50|112471.2|112421.2|112461.8|112411.8|112480.3|112421.2|112461.8|112401.4|10
1736823720000|2025-01-14 03:02:00|112463|112413|112473.4|112402.8|112475.9|112415.5|112460.3|112394.3|28
1736823730000|2025-01-14 03:02:10|112473.1|112401.9|112457.7|112407.7|112473.1|112411.9|112457.7|112401.8|7
1736823740000|2025-01-14 03:02:20|112456.9|112406.9|112452.4|112402.4|112456.9|112406.9|112452.4|112402.4|4
1736823750000|2025-01-14 03:02:30|112453.1|112403.1|112459.9|112409.9|112459.9|112409.9|112453.1|112403.1|5
1736823760000|2025-01-14 03:02:40|112469.3|112399.2|112451.6|112401.6|112469.3|112405.9|112451.6|112394.1|6
1736823770000|2025-01-14 03:02:50|112450.9|112400.9|112460.5|112410.5|112460.5|112410.5|112450.4|112400.4|10
1736823780000|2025-01-14 03:03:00|112457.4|112407.4|112464.8|112414.8|112466.3|112416.3|112457.4|112407.4|7
1736823800000|2025-01-14 03:03:20|112464.7|112414.7|112456.6|112406.6|112464.7|112414.7|112455.9|112405.9|8
1736823810000|2025-01-14 03:03:30|112454.6|112404.6|112453.9|112403.9|112454.6|112404.6|112453.9|112403.9|2
1736823820000|2025-01-14 03:03:40|112454.2|112404.2|112453.6|112403.6|112454.2|112404.2|112453.6|112403.6|2
1736823830000|2025-01-14 03:03:50|112452.4|112402.4|112447.5|112397.5|112452.4|112402.4|112447.5|112397.5|5
1736823840000|2025-01-14 03:04:00|112448.7|112398.7|112450|112400|112450.5|112400.5|112448.7|112398.7|7
1736823850000|2025-01-14 03:04:10|112450.8|112400.8|112450.8|112400.8|112450.8|112400.8|112450.8|112400.8|1
1736823860000|2025-01-14 03:04:20|112453.5|112403.5|112462.5|112412.5|112462.5|112412.5|112453.5|112403.5|8
1736823870000|2025-01-14 03:04:30|112459.2|112409.2|112459.2|112409.2|112459.2|112409.2|112459.2|112409.2|1
1736823880000|2025-01-14 03:04:40|112469.4|112398.4|112469.8|112398.4|112470.2|112399.8|112469.4|112398.4|3
1736823890000|2025-01-14 03:04:50|112470.7|112399.4|112457.3|112407.3|112470.7|112407.3|112457.3|112398.5|4
1736823910000|2025-01-14 03:05:10|112457|112407|112454.1|112404.1|112457|112407|112454.1|112404.1|5
1736823920000|2025-01-14 03:05:20|112463.8|112393|112453.7|112403.7|112463.8|112403.7|112453.7|112393|2
1736823930000|2025-01-14 03:05:30|112453.3|112403.3|112451.9|112401.9|112454.7|112404.7|112449.6|112399.6|13
1736823940000|2025-01-14 03:05:40|112451.4|112401.4|112452.5|112402.5|112455.6|112405.6|112451.4|112401.4|7
1736823950000|2025-01-14 03:05:50|112461.6|112386.3|112448.1|112398.1|112461.6|112402|112447.5|112386.3|7
1736823960000|2025-01-14 03:06:00|112450.5|112400.5|112457.1|112407.1|112457.2|112407.2|112450.4|112400.4|15
1736823970000|2025-01-14 03:06:10|112456.8|112406.8|112455.1|112405.1|112462.4|112407.4|112450.3|112392.2|7
1736823980000|2025-01-14 03:06:20|112454.5|112404.5|112452.1|112402.1|112454.8|112404.8|112452.1|112402.1|4
1736823990000|2025-01-14 03:06:30|112449.1|112399.1|112446|112375.5|112449.1|112399.1|112431.8|112375.5|10
1736824000000|2025-01-14 03:06:40|112437|112387|112440.2|112390.2|112440.2|112390.2|112436|112386|6
1736824010000|2025-01-14 03:06:50|112439.9|112389.9|112429.8|112379.8|112439.9|112389.9|112428.6|112378.6|8
1736824020000|2025-01-14 03:07:00|112438.3|112368.3|112429.1|112379.1|112441.5|112380.3|112429.1|112368.3|7
1736824030000|2025-01-14 03:07:10|112430.2|112380.2|112439|112368.7|112439|112380.2|112429.7|112368.7|3
1736824040000|2025-01-14 03:07:20|112429.5|112379.5|112419.7|112369.7|112438.5|112379.5|112419.7|112354.5|15
1736824050000|2025-01-14 03:07:30|112417.2|112367.2|112419.6|112369.6|112427.1|112369.6|112416.7|112357.1|4
1736824060000|2025-01-14 03:07:40|112420.2|112370.2|112415.6|112365.6|112429|112370.2|112415.6|112349.3|8
1736824070000|2025-01-14 03:07:50|112411.2|112361.2|112419.9|112349.2|112422.1|112362.7|112407.9|112348.4|19
1736824080000|2025-01-14 03:08:00|112417.4|112346.7|112417.6|112347.5|112417.6|112354.2|112404.2|112345.7|4
1736824090000|2025-01-14 03:08:10|112416.9|112346.1|112401.9|112351.9|112417.1|112356.4|112401.7|112335.9|14
1736824100000|2025-01-14 03:08:20|112413.8|112341.1|112401.7|112351.7|112413.8|112351.9|112401.7|112341.1|3
1736824110000|2025-01-14 03:08:30|112409.6|112359.6|112408.8|112358.8|112421.5|112360.2|112408.8|112347.4|11
1736824120000|2025-01-14 03:08:40|112409.3|112359.3|112409.3|112359.3|112409.3|112359.3|112409.3|112359.3|1
1736824130000|2025-01-14 03:08:50|112409.4|112359.4|112413.2|112363.2|112426.3|112363.2|112409.4|112350.4|8
1736824140000|2025-01-14 03:09:00|112429.9|112353.5|112409.7|112359.7|112429.9|112362.9|112408.6|112348.6|18
1736824150000|2025-01-14 03:09:10|112424|112353.6|112413.2|112342.4|112424|112354.4|112403.9|112342.4|9
1736824160000|2025-01-14 03:09:20|112413|112342.3|112413|112342.3|112413|112342.3|112413|112342.3|1
1736824170000|2025-01-14 03:09:30|112412.5|112341.6|112399.9|112327.8|112412.5|112341.6|112384.6|112326.1|7
1736824180000|2025-01-14 03:09:40|112399.1|112322.2|112382.6|112311.7|112410.2|112335.8|112367.6|112305.3|34
1736824190000|2025-01-14 03:09:50|112380.6|112309.7|112374.5|112296.1|112383.7|112324.4|112360.2|112295.4|65
1736824200000|2025-01-14 03:10:00|112372.9|112297.2|112364.1|112293.3|112375.5|112307.7|112356|112288.6|50
1736824210000|2025-01-14 03:10:10|112361.3|112291.3|112345.5|112295.5|112362.2|112301.8|112345.2|112286.3|32
1736824220000|2025-01-14 03:10:20|112344.6|112294.6|112350.3|112277|112357.7|112294.6|112344.6|112273.4|54
1736824230000|2025-01-14 03:10:30|112347.8|112276.4|112357|112278.6|112367.4|112280.8|112347.8|112262.2|33
1736824240000|2025-01-14 03:10:40|112352.5|112274.6|112344.2|112273.3|112355.1|112288.5|112332.5|112265.3|56
1736824250000|2025-01-14 03:10:50|112333|112283|112348.7|112277.8|112359.2|112291.8|112333|112275|37
1736824260000|2025-01-14 03:11:00|112350.6|112275.4|112339.4|112260.7|112363.1|112275.8|112338.9|112256.5|60
1736824270000|2025-01-14 03:11:10|112336.6|112261.3|112322.9|112246.1|112344.4|112263|112321.4|112240.6|51
1736824280000|2025-01-14 03:11:20|112323.2|112246.8|112337.1|112252.4|112337.1|112267.2|112317.2|112246.8|15
1736824290000|2025-01-14 03:11:30|112336.2|112256.3|112329.5|112257.1|112344|112271|112318.3|112250.1|51
1736824300000|2025-01-14 03:11:40|112333.5|112257.3|112333.4|112258.5|112342.7|112260.3|112326.8|112253.8|61
1736824310000|2025-01-14 03:11:50|112331.8|112257.8|112333.3|112261.4|112341.1|112270.3|112320.3|112248|62
1736824320000|2025-01-14 03:12:00|112333.7|112267.9|112337.3|112265.6|112345.4|112275.5|112317.5|112252.6|49
1736824330000|2025-01-14 03:12:10|112325.5|112275.5|112326.5|112276.5|112326.5|112276.5|112325.5|112275.5|2
1736824340000|2025-01-14 03:12:20|112326.9|112276.9|112345.8|112271.2|112347.1|112281.1|112326.9|112266.9|25
1736824350000|2025-01-14 03:12:30|112331.1|112281.1|112345.1|112272.7|112351.4|112286.1|112331.1|112272.7|21
1736824360000|2025-01-14 03:12:40|112347.1|112274.5|112355.2|112284|112367.1|112299.3|112347.1|112274.5|18
1736824370000|2025-01-14 03:12:50|112358.8|112286|112360.8|112283.6|112365.2|112288|112355.4|112282.1|24
1736824380000|2025-01-14 03:13:00|112369.7|112280.5|112359.2|112286.8|112369.7|112296.6|112345.8|112280.4|21
1736824390000|2025-01-14 03:13:10|112357.2|112282.8|112364.8|112292.8|112370.4|112293.2|112353.4|112281.3|22
1736824400000|2025-01-14 03:13:20|112362.8|112290.4|112348.2|112298.2|112367.5|112299.9|112348.2|112287.4|16
1736824410000|2025-01-14 03:13:30|112367.9|112287.4|112346.4|112296.4|112368.1|112296.4|112346.4|112287.1|11
1736824420000|2025-01-14 03:13:40|112344.3|112294.3|112352.1|112280.5|112352.1|112294.3|112344.3|112280.5|3
1736824430000|2025-01-14 03:13:50|112353.7|112282.5|112342.6|112292.6|112355.1|112293.5|112342.6|112282.5|6
1736824440000|2025-01-14 03:14:00|112345.5|112295.5|112360.1|112288.6|112367.7|112303.3|112345.5|112288.6|18
1736824450000|2025-01-14 03:14:10|112361.7|112289|112356.2|112284.4|112361.8|112289.3|112356.2|112284.4|5
1736824460000|2025-01-14 03:14:20|112343.5|112293.5|112354.4|112283.1|112356.7|112293.5|112343|112280.4|11
1736824470000|2025-01-14 03:14:30|112355.5|112284|112344.1|112294.1|112357.1|112294.1|112344.1|112282.6|7
1736824480000|2025-01-14 03:14:40|112356.4|112282.7|112344.1|112294.1|112356.4|112294.1|112344.1|112282.7|4
1736824490000|2025-01-14 03:14:50|112353.6|112282.7|112353.6|112282.7|112353.6|112282.7|112353.6|112282.7|1
1736824500000|2025-01-14 03:15:00|112342|112292|112343|112293|112350|112300|112342|112292|11
1736824510000|2025-01-14 03:15:10|112343|112293|112350|112300|112354|112304|112342|112292|21
1736824520000|2025-01-14 03:15:20|112354|112304|112353|112303|112361|112311|112351|112301|41
1736824530000|2025-01-14 03:15:30|112355|112305|112364|112314|112364|112314|112354|112304|23
1736824540000|2025-01-14 03:15:40|112363|112313|112360|112310|112363|112313|112360|112310|5
1736824550000|2025-01-14 03:15:50|112359|112309|112363|112313|112365|112315|112353|112303|22
1736824560000|2025-01-14 03:16:00|112361|112311|112370|112320|112372|112322|112361|112311|12
1736824570000|2025-01-14 03:16:10|112369|112319|112368|112318|112369|112319|112367|112317|10
1736824580000|2025-01-14 03:16:20|112368|112318|112369|112319|112369|112319|112367|112317|7
1736824590000|2025-01-14 03:16:30|112369|112319|112371|112321|112371|112321|112369|112319|4
1736824600000|2025-01-14 03:16:40|112371|112321|112371|112321|112371|112321|112371|112321|2
1736824610000|2025-01-14 03:16:50|112374|112324|112377|112327|112378|112328|112374|112324|17
1736824620000|2025-01-14 03:17:00|112377|112327|112381|112331|112381|112331|112364|112314|15
1736824630000|2025-01-14 03:17:10|112384|112334|112384|112334|112384|112334|112381|112331|9
1736824640000|2025-01-14 03:17:20|112384|112334|112387|112337|112388|112338|112383|112333|11
1736824650000|2025-01-14 03:17:30|112387|112337|112390|112340|112390|112340|112385|112335|6
1736824660000|2025-01-14 03:17:40|112389|112339|112388|112338|112389|112339|112380|112330|13
1736824670000|2025-01-14 03:17:50|112386|112336|112379|112329|112386|112336|112379|112329|13
1736824680000|2025-01-14 03:18:00|112380|112330|112371|112321|112386|112336|112371|112321|11
1736824690000|2025-01-14 03:18:10|112372|112322|112378|112328|112378|112328|112367|112317|12
1736824700000|2025-01-14 03:18:20|112380|112330|112380|112330|112380|112330|112379|112329|3
1736824710000|2025-01-14 03:18:30|112379|112329|112381|112331|112387|112337|112377|112327|15
1736824720000|2025-01-14 03:18:40|112381|112331|112380|112330|112382|112332|112380|112330|6
1736824730000|2025-01-14 03:18:50|112381|112331|112380|112330|112382|112332|112377|112327|12
1736824740000|2025-01-14 03:19:00|112379|112329|112389|112339|112395|112345|112379|112329|8
1736824750000|2025-01-14 03:19:10|112389|112339|112386|112336|112389|112339|112384|112334|6
1736824760000|2025-01-14 03:19:20|112386|112336|112383|112333|112388|112338|112383|112333|10
1736824770000|2025-01-14 03:19:30|112383|112333|112384|112334|112384|112334|112383|112333|3
1736824780000|2025-01-14 03:19:40|112383|112333|112384|112334|112390|112340|112383|112333|13
1736824790000|2025-01-14 03:19:50|112384|112334|112387|112337|112390|112340|112382|112332|10
1736824800000|2025-01-14 03:20:00|112387|112337|112387|112337|112390|112340|112378|112328|14
1736824810000|2025-01-14 03:20:10|112386|112336|112385|112335|112388|112338|112385|112335|8
1736824820000|2025-01-14 03:20:20|112386|112336|112386|112336|112386|112336|112386|112336|3
1736824830000|2025-01-14 03:20:30|112387|112337|112390|112340|112391|112341|112387|112337|4
1736824840000|2025-01-14 03:20:40|112390|112340|112390|112340|112390|112340|112390|112340|1
1736824850000|2025-01-14 03:20:50|112390|112340|112390|112340|112390|112340|112389|112339|5
1736824860000|2025-01-14 03:21:00|112384|112334|112379|112329|112386|112336|112372|112322|13
1736824870000|2025-01-14 03:21:10|112379|112329|112378|112328|112379|112329|112378|112328|3
1736824880000|2025-01-14 03:21:20|112378|112328|112380|112330|112382|112332|112378|112328|12
1736824890000|2025-01-14 03:21:30|112380|112330|112380|112330|112380|112330|112379|112329|7
1736824900000|2025-01-14 03:21:40|112380|112330|112379|112329|112380|112330|112378|112328|6
1736824910000|2025-01-14 03:21:50|112384|112334|112378|112328|112384|112334|112378|112328|3
1736824920000|2025-01-14 03:22:00|112378|112328|112376|112326|112388|112338|112376|112326|14
1736824930000|2025-01-14 03:22:10|112371|112321|112381|112331|112385|112335|112371|112321|18
1736824940000|2025-01-14 03:22:20|112381|112331|112379|112329|112381|112331|112379|112329|5
1736824950000|2025-01-14 03:22:30|112380|112330|112380|112330|112380|112330|112380|112330|4
1736824960000|2025-01-14 03:22:40|112380|112330|112374|112324|112380|112330|112374|112324|5
1736824970000|2025-01-14 03:22:50|112374|112324|112377|112327|112378|112328|112374|112324|8
1736824980000|2025-01-14 03:23:00|112377|112327|112382|112332|112382|112332|112377|112327|5
1736824990000|2025-01-14 03:23:10|112380|112330|112380|112330|112380|112330|112380|112330|3
1736825000000|2025-01-14 03:23:20|112379|112329|112380|112330|112380|112330|112377|112327|20
1736825010000|2025-01-14 03:23:30|112379|112329|112379|112329|112379|112329|112379|112329|1
1736825020000|2025-01-14 03:23:40|112380|112330|112377|112327|112381|112331|112377|112327|10
1736825030000|2025-01-14 03:23:50|112377|112327|112382|112332|112382|112332|112377|112327|12
1736825040000|2025-01-14 03:24:00|112382|112332|112385|112335|112393|112343|112381|112331|17
1736825050000|2025-01-14 03:24:10|112386|112336|112388|112338|112388|112338|112386|112336|16
1736825060000|2025-01-14 03:24:20|112388|112338|112388|112338|112388|112338|112387|112337|5
1736825070000|2025-01-14 03:24:30|112388|112338|112384|112334|112388|112338|112384|112334|8
1736825080000|2025-01-14 03:24:40|112382|112332|112385|112335|112386|112336|112382|112332|4
1736825090000|2025-01-14 03:24:50|112385|112335|112387|112337|112388|112338|112385|112335|11
1736825100000|2025-01-14 03:25:00|112387|112337|112388|112338|112389|112339|112386|112336|11
1736825110000|2025-01-14 03:25:10|112388|112338|112386|112336|112388|112338|112384|112334|8
1736825120000|2025-01-14 03:25:20|112387|112337|112387|112337|112387|112337|112387|112337|5
1736825130000|2025-01-14 03:25:30|112384|112334|112386|112336|112387|112337|112384|112334|5
1736825140000|2025-01-14 03:25:40|112386|112336|112384|112334|112388|112338|112384|112334|8
1736825150000|2025-01-14 03:25:50|112384|112334|112384|112334|112384|112334|112384|112334|3
1736825160000|2025-01-14 03:26:00|112384|112334|112383|112333|112385|112335|112382|112332|20
1736825170000|2025-01-14 03:26:10|112383|112333|112383|112333|112383|112333|112381|112331|4
1736825180000|2025-01-14 03:26:20|112383|112333|112381|112331|112388|112338|112381|112331|11
1736825190000|2025-01-14 03:26:30|112382|112332|112374|112324|112382|112332|112373|112323|7
1736825200000|2025-01-14 03:26:40|112374|112324|112366|112316|112374|112324|112364|112314|11
1736825210000|2025-01-14 03:26:50|112365|112315|112372|112322|112372|112322|112365|112315|13
1736825220000|2025-01-14 03:27:00|112372|112322|112373|112323|112377|112327|112372|112322|7
1736825230000|2025-01-14 03:27:10|112372|112322|112372|112322|112378|112328|112372|112322|11
1736825240000|2025-01-14 03:27:20|112371|112321|112372|112322|112374|112324|112371|112321|6
1736825250000|2025-01-14 03:27:30|112372|112322|112370|112320|112372|112322|112368|112318|6
1736825260000|2025-01-14 03:27:40|112370|112320|112363|112313|112370|112320|112363|112313|9
1736825270000|2025-01-14 03:27:50|112366|112316|112366|112316|112369|112319|112366|112316|12
1736825280000|2025-01-14 03:28:00|112367|112317|112369|112319|112369|112319|112367|112317|7
1736825290000|2025-01-14 03:28:10|112370|112320|112366|112316|112370|112320|112366|112316|8
1736825300000|2025-01-14 03:28:20|112366|112316|112367|112317|112367|112317|112366|112316|7
1736825310000|2025-01-14 03:28:30|112367|112317|112366|112316|112367|112317|112366|112316|4
1736825320000|2025-01-14 03:28:40|112366|112316|112368|112318|112369|112319|112366|112316|4
1736825330000|2025-01-14 03:28:50|112368|112318|112368|112318|112368|112318|112368|112318|4
1736825340000|2025-01-14 03:29:00|112364|112314|112364|112314|112365|112315|112362|112312|11
1736825350000|2025-01-14 03:29:10|112362|112312|112363|112313|112364|112314|112361|112311|10
1736825360000|2025-01-14 03:29:20|112366|112316|112364|112314|112366|112316|112361|112311|10
1736825370000|2025-01-14 03:29:30|112362|112312|112362|112312|112362|112312|112362|112312|1
1736825390000|2025-01-14 03:29:50|112366|112316|112366|112316|112366|112316|112366|112316|1
1736825400000|2025-01-14 03:30:00|112366|112316|112361|112311|112367|112317|112361|112311|11
1736825410000|2025-01-14 03:30:10|112362|112312|112362|112312|112362|112312|112361|112311|6
1736825420000|2025-01-14 03:30:20|112358|112308|112349|112299|112358|112308|112347|112297|17
1736825430000|2025-01-14 03:30:30|112349|112299|112346|112296|112349|112299|112346|112296|8
1736825440000|2025-01-14 03:30:40|112346|112296|112346|112296|112346|112296|112344|112294|8
1736825450000|2025-01-14 03:30:50|112346|112296|112350|112300|112359|112309|112340|112290|19
1736825460000|2025-01-14 03:31:00|112350|112300|112353|112303|112356|112306|112350|112300|17
1736825470000|2025-01-14 03:31:10|112352|112302|112354|112304|112354|112304|112352|112302|3
1736825480000|2025-01-14 03:31:20|112353|112303|112349|112299|112353|112303|112349|112299|2
1736825490000|2025-01-14 03:31:30|112344|112294|112343|112293|112344|112294|112342|112292|9
1736825500000|2025-01-14 03:31:40|112343|112293|112346|112296|112346|112296|112343|112293|6
1736825510000|2025-01-14 03:31:50|112344|112294|112346|112296|112346|112296|112344|112294|10
1736825520000|2025-01-14 03:32:00|112347|112297|112342|112292|112347|112297|112342|112292|4
1736825530000|2025-01-14 03:32:10|112342|112292|112339|112289|112342|112292|112337|112287|9
1736825540000|2025-01-14 03:32:20|112340|112290|112342|112292|112342|112292|112340|112290|4
1736825550000|2025-01-14 03:32:30|112345|112295|112360|112310|112360|112310|112345|112295|11
1736825560000|2025-01-14 03:32:40|112360|112310|112361|112311|112362|112312|112355|112305|15
1736825570000|2025-01-14 03:32:50|112364|112314|112366|112316|112366|112316|112364|112314|9
1736825580000|2025-01-14 03:33:00|112366|112316|112366|112316|112366|112316|112363|112313|9
1736825590000|2025-01-14 03:33:10|112366|112316|112366|112316|112366|112316|112366|112316|4
1736825600000|2025-01-14 03:33:20|112366|112316|112366|112316|112366|112316|112363|112313|9
1736825610000|2025-01-14 03:33:30|112366|112316|112369|112319|112369|112319|112365|112315|5
1736825620000|2025-01-14 03:33:40|112369|112319|112369|112319|112369|112319|112369|112319|1
1736825630000|2025-01-14 03:33:50|112368|112318|112366|112316|112368|112318|112365|112315|5
1736825640000|2025-01-14 03:34:00|112366|112316|112366|112316|112366|112316|112365|112315|4
1736825650000|2025-01-14 03:34:10|112366|112316|112360|112310|112366|112316|112360|112310|9
1736825660000|2025-01-14 03:34:20|112360|112310|112359|112309|112360|112310|112356|112306|10
1736825670000|2025-01-14 03:34:30|112358|112308|112356|112306|112359|112309|112355|112305|9
1736825680000|2025-01-14 03:34:40|112356|112306|112356|112306|112358|112308|112355|112305|9
1736825690000|2025-01-14 03:34:50|112356|112306|112355|112305|112357|112307|112352|112302|19
1736825700000|2025-01-14 03:35:00|112355|112305|112353|112303|112355|112305|112352|112302|8
1736825710000|2025-01-14 03:35:10|112356|112306|112357|112307|112358|112308|112353|112303|15
1736825720000|2025-01-14 03:35:20|112357|112307|112357|112307|112360|112310|112355|112305|16
1736825730000|2025-01-14 03:35:30|112358|112308|112348|112298|112358|112308|112346|112296|9
1736825740000|2025-01-14 03:35:40|112348|112298|112345|112295|112350|112300|112345|112295|10
1736825750000|2025-01-14 03:35:50|112344|112294|112343|112293|112345|112295|112342|112292|5
1736825760000|2025-01-14 03:36:00|112341|112291|112340|112290|112342|112292|112339|112289|12
1736825770000|2025-01-14 03:36:10|112338|112288|112336|112286|112340|112290|112336|112286|22
1736825780000|2025-01-14 03:36:20|112337|112287|112339|112289|112339|112289|112337|112287|6
1736825790000|2025-01-14 03:36:30|112338|112288|112343|112293|112346|112296|112338|112288|6
1736825800000|2025-01-14 03:36:40|112341|112291|112343|112293|112343|112293|112341|112291|3
1736825810000|2025-01-14 03:36:50|112345|112295|112345|112295|112346|112296|112345|112295|3
1736825820000|2025-01-14 03:37:00|112344|112294|112345|112295|112348|112298|112341|112291|12
1736825830000|2025-01-14 03:37:10|112345|112295|112342|112292|112347|112297|112342|112292|7
1736825840000|2025-01-14 03:37:20|112342|112292|112344|112294|112344|112294|112342|112292|5
1736825850000|2025-01-14 03:37:30|112344|112294|112344|112294|112348|112298|112341|112291|12
1736825860000|2025-01-14 03:37:40|112344|112294|112346|112296|112346|112296|112341|112291|7
1736825870000|2025-01-14 03:37:50|112346|112296|112351|112301|112355|112305|112346|112296|6
1736825880000|2025-01-14 03:38:00|112352|112302|112351|112301|112352|112302|112347|112297|7
1736825890000|2025-01-14 03:38:10|112352|112302|112352|112302|112352|112302|112352|112302|2
1736825900000|2025-01-14 03:38:20|112352|112302|112350|112300|112352|112302|112349|112299|3
1736825910000|2025-01-14 03:38:30|112349|112299|112350|112300|112353|112303|112349|112299|9
1736825920000|2025-01-14 03:38:40|112349|112299|112350|112300|112350|112300|112349|112299|5
1736825930000|2025-01-14 03:38:50|112350|112300|112374|112324|112378|112328|112350|112300|10
1736825940000|2025-01-14 03:39:00|112372|112322|112372|112322|112373|112323|112372|112322|5
1736825950000|2025-01-14 03:39:10|112372|112322|112373|112323|112374|112324|112372|112322|5
1736825960000|2025-01-14 03:39:20|112372|112322|112374|112324|112374|112324|112370|112320|7
1736825970000|2025-01-14 03:39:30|112372|112322|112372|112322|112372|112322|112372|112322|1
1736825980000|2025-01-14 03:39:40|112368|112318|112372|112322|112372|112322|112368|112318|3
1736825990000|2025-01-14 03:39:50|112369|112319|112369|112319|112370|112320|112369|112319|6
1736826000000|2025-01-14 03:40:00|112370|112320|112370|112320|112370|112320|112370|112320|1
1736826010000|2025-01-14 03:40:10|112369|112319|112369|112319|112371|112321|112368|112318|11
1736826020000|2025-01-14 03:40:20|112368|112318|112364|112314|112368|112318|112364|112314|4
1736826030000|2025-01-14 03:40:30|112361|112311|112363|112313|112363|112313|112361|112311|8
1736826040000|2025-01-14 03:40:40|112366|112316|112370|112320|112370|112320|112366|112316|5
1736826050000|2025-01-14 03:40:50|112370|112320|112369|112319|112370|112320|112369|112319|5
1736826060000|2025-01-14 03:41:00|112369|112319|112370|112320|112372|112322|112366|112316|7
1736826070000|2025-01-14 03:41:10|112370|112320|112374|112324|112374|112324|112370|112320|4
1736826080000|2025-01-14 03:41:20|112373|112323|112372|112322|112373|112323|112372|112322|5
1736826090000|2025-01-14 03:41:30|112372|112322|112372|112322|112372|112322|112371|112321|3
1736826120000|2025-01-14 03:42:00|112372|112322|112372|112322|112372|112322|112372|112322|3
1736826130000|2025-01-14 03:42:10|112372|112322|112371|112321|112372|112322|112371|112321|4
1736826140000|2025-01-14 03:42:20|112359|112309|112365|112315|112371|112321|112359|112309|13
1736826150000|2025-01-14 03:42:30|112365|112315|112359|112309|112365|112315|112358|112308|10
1736826160000|2025-01-14 03:42:40|112359|112309|112359|112309|112363|112313|112357|112307|8
1736826170000|2025-01-14 03:42:50|112359|112309|112359|112309|112359|112309|112359|112309|1
1736826180000|2025-01-14 03:43:00|112359|112309|112360|112310|112368|112318|112359|112309|24
1736826190000|2025-01-14 03:43:10|112360|112310|112360|112310|112360|112310|112359|112309|12
1736826200000|2025-01-14 03:43:20|112360|112310|112360|112310|112360|112310|112360|112310|1
1736826210000|2025-01-14 03:43:30|112360|112310|112366|112316|112366|112316|112354|112304|9
1736826220000|2025-01-14 03:43:40|112367|112317|112368|112318|112369|112319|112366|112316|12
1736826230000|2025-01-14 03:43:50|112367|112317|112370|112320|112370|112320|112367|112317|4
1736826240000|2025-01-14 03:44:00|112370|112320|112372|112322|112373|112323|112370|112320|5
1736826250000|2025-01-14 03:44:10|112371|112321|112370|112320|112372|112322|112362|112312|9
1736826260000|2025-01-14 03:44:20|112369|112319|112366|112316|112369|112319|112366|112316|4
1736826270000|2025-01-14 03:44:30|112366|112316|112365|112315|112368|112318|112362|112312|15
1736826280000|2025-01-14 03:44:40|112365|112315|112368|112318|112371|112321|112365|112315|10
1736826290000|2025-01-14 03:44:50|112362|112312|112362|112312|112366|112316|112360|112310|22
1736826300000|2025-01-14 03:45:00|112357.8|112307.8|112355.8|112305.8|112368.5|112307.8|112355.8|112296|4
1736826310000|2025-01-14 03:45:10|112365.7|112281.1|112361.6|112311.6|112368.1|112311.6|112356.3|112281.1|8
1736826320000|2025-01-14 03:45:20|112361.7|112311.7|112362.3|112312.3|112362.3|112312.3|112361.7|112311.7|2
1736826330000|2025-01-14 03:45:30|112363.1|112313.1|112365.2|112315.2|112365.2|112315.2|112363.1|112313.1|3
1736826340000|2025-01-14 03:45:40|112365.8|112315.8|112378.2|112307.7|112378.2|112317.4|112365.8|112307.7|3
1736826350000|2025-01-14 03:45:50|112373.7|112323.7|112377.4|112327.4|112390.7|112327.4|112373.7|112314.5|6
1736826360000|2025-01-14 03:46:00|112376.8|112326.8|112375.2|112325.2|112376.8|112326.8|112375.2|112325.2|2
1736826370000|2025-01-14 03:46:10|112378.5|112328.5|112380.2|112330.2|112380.2|112330.2|112378.5|112328.5|4
1736826380000|2025-01-14 03:46:20|112395.1|112320.2|112378.2|112328.2|112395.1|112331|112378.2|112320.2|7
1736826390000|2025-01-14 03:46:30|112378.3|112328.3|112379.7|112329.7|112379.7|112329.7|112378.3|112328.3|4
1736826400000|2025-01-14 03:46:40|112379.2|112329.2|112379.2|112329.2|112379.2|112329.2|112379.2|112329.2|1
1736826410000|2025-01-14 03:46:50|112379.8|112329.8|112380|112330|112397.1|112330|112379.8|112320|3
1736826430000|2025-01-14 03:47:10|112390.3|112320|112384.2|112334.2|112397.5|112336.4|112382.7|112320|8
1736826440000|2025-01-14 03:47:20|112384.4|112334.4|112384.4|112334.4|112384.4|112334.4|112384.4|112334.4|1
1736826450000|2025-01-14 03:47:30|112384.7|112334.7|112384.7|112334.7|112384.7|112334.7|112384.7|112334.7|1
1736826460000|2025-01-14 03:47:40|112384|112334|112384.6|112334.6|112384.6|112334.6|112384|112334|2
1736826470000|2025-01-14 03:47:50|112387.9|112337.9|112392.4|112342.4|112398.2|112348.2|112387.9|112337.9|9
1736826480000|2025-01-14 03:48:00|112400.2|112329.7|112386.5|112336.5|112401.9|112339.9|112383.2|112326.8|18
1736826490000|2025-01-14 03:48:10|112386.8|112336.8|112390.2|112340.2|112392|112342|112386.8|112336.8|10
1736826500000|2025-01-14 03:48:20|112390.1|112340.1|112388.8|112338.8|112392.5|112342.5|112388.6|112338.6|11
1736826520000|2025-01-14 03:48:40|112389.8|112339.8|112395.5|112345.5|112397.2|112347.2|112388.4|112338.4|15
1736826530000|2025-01-14 03:48:50|112396.5|112346.5|112398.1|112348.1|112398.1|112348.1|112396.5|112346.5|4
1736826540000|2025-01-14 03:49:00|112397.8|112347.8|112397.8|112347.8|112397.8|112347.8|112397.8|112347.8|1
1736826550000|2025-01-14 03:49:10|112398.3|112348.3|112387.8|112337.8|112398.3|112348.3|112385.3|112335.3|9
1736826560000|2025-01-14 03:49:20|112385.9|112335.9|112387.8|112337.8|112388.6|112338.6|112385.8|112335.8|6
1736826580000|2025-01-14 03:49:40|112389.7|112339.7|112394.9|112344.9|112398.2|112348.2|112389.7|112339.7|10
1736826590000|2025-01-14 03:49:50|112395.3|112345.3|112395.8|112345.8|112398.1|112348.1|112394.3|112344.3|7
1736826600000|2025-01-14 03:50:00|112398.3|112348.3|112390.7|112340.7|112398.3|112348.3|112389.7|112339.7|12
1736826610000|2025-01-14 03:50:10|112391.8|112341.8|112402.7|112352.7|112402.7|112352.7|112391.8|112341.8|4
1736826620000|2025-01-14 03:50:20|112403.3|112353.3|112403.5|112353.5|112403.5|112353.5|112403.3|112353.3|2
1736826630000|2025-01-14 03:50:30|112401.4|112351.4|112387.1|112337.1|112401.4|112351.4|112385.9|112335.9|25
1736826640000|2025-01-14 03:50:40|112388.1|112338.1|112383|112333|112389.7|112339.7|112381.3|112331.3|13
1736826650000|2025-01-14 03:50:50|112382.6|112332.6|112382.6|112332.6|112382.6|112332.6|112382.6|112332.6|1
1736826660000|2025-01-14 03:51:00|112382.4|112332.4|112379.3|112329.3|112382.4|112332.4|112379.3|112329.3|3
1736826670000|2025-01-14 03:51:10|112379.8|112329.8|112381.7|112331.7|112381.7|112331.7|112379.8|112329.8|3
1736826680000|2025-01-14 03:51:20|112381.9|112331.9|112381.9|112331.9|112381.9|112331.9|112381.9|112331.9|1
1736826690000|2025-01-14 03:51:30|112382|112332|112382|112332|112382|112332|112382|112332|1
1736826700000|2025-01-14 03:51:40|112381.9|112331.9|112384.2|112334.2|112384.2|112334.2|112381.9|112331.9|2
1736826710000|2025-01-14 03:51:50|112384.6|112334.6|112384.6|112334.6|112384.6|112334.6|112384.6|112334.6|1
1736826720000|2025-01-14 03:52:00|112384.4|112334.4|112391.4|112341.4|112397.4|112347.4|112384.4|112334.4|5
1736826730000|2025-01-14 03:52:10|112393.4|112343.4|112392.1|112342.1|112393.4|112343.4|112387.6|112337.6|10
1736826740000|2025-01-14 03:52:20|112390|112340|112389.8|112339.8|112390.9|112340.9|112386.4|112336.4|7
1736826750000|2025-01-14 03:52:30|112390.9|112340.9|112391.8|112341.8|112391.8|112341.8|112390.9|112340.9|2
1736826760000|2025-01-14 03:52:40|112391.9|112341.9|112399.6|112349.6|112417.7|112351.9|112391.9|112341.9|6
1736826770000|2025-01-14 03:52:50|112399.2|112349.2|112392.7|112342.7|112399.2|112349.2|112388|112338|11
1736826780000|2025-01-14 03:53:00|112392.3|112342.3|112395.7|112345.7|112395.7|112345.7|112390.1|112340.1|6
1736826790000|2025-01-14 03:53:10|112392.8|112342.8|112398.6|112348.6|112398.6|112348.6|112392.8|112342.8|4
1736826800000|2025-01-14 03:53:20|112397.8|112347.8|112398.6|112348.6|112401.2|112351.2|112397.2|112347.2|5
1736826810000|2025-01-14 03:53:30|112396.5|112346.5|112391.3|112341.3|112396.5|112346.5|112391.1|112341.1|6
1736826820000|2025-01-14 03:53:40|112390.7|112340.7|112386.3|112336.3|112390.7|112340.7|112386.1|112336.1|12
1736826830000|2025-01-14 03:53:50|112389.2|112339.2|112384.5|112334.5|112389.6|112339.6|112382.9|112332.9|16
1736826840000|2025-01-14 03:54:00|112386.7|112336.7|112388.7|112338.7|112389.3|112339.3|112385.3|112335.3|12
1736826850000|2025-01-14 03:54:10|112388.2|112338.2|112385.9|112335.9|112388.2|112338.2|112384.2|112334.2|6
1736826860000|2025-01-14 03:54:20|112387.7|112337.7|112384.8|112334.8|112387.7|112337.7|112384.2|112334.2|5
1736826870000|2025-01-14 03:54:30|112386.9|112336.9|112387.3|112337.3|112388.5|112338.5|112384.2|112334.2|6
1736826880000|2025-01-14 03:54:40|112389|112339|112389.7|112339.7|112391|112341|112385.8|112335.8|18
1736826890000|2025-01-14 03:54:50|112388|112338|112387.3|112337.3|112389.8|112339.8|112387.1|112337.1|6
1736826900000|2025-01-14 03:55:00|112389.8|112339.8|112395.4|112345.4|112395.4|112345.4|112388.8|112338.8|8
1736826910000|2025-01-14 03:55:10|112394.7|112344.7|112393.2|112343.2|112396.4|112346.4|112393.1|112343.1|15
1736826920000|2025-01-14 03:55:20|112392|112342|112394.2|112344.2|112397.5|112347.5|112392|112342|10
1736826930000|2025-01-14 03:55:30|112392.5|112342.5|112380.2|112330.2|112392.5|112342.5|112380.2|112330.2|7
1736826940000|2025-01-14 03:55:40|112382|112332|112382.9|112332.9|112383|112333|112381|112331|6
1736826950000|2025-01-14 03:55:50|112380.9|112330.9|112376.6|112326.6|112380.9|112330.9|112376.6|112326.6|4
1736826960000|2025-01-14 03:56:00|112376.1|112326.1|112375.7|112325.7|112376.1|112326.1|112375.7|112325.7|2
1736826980000|2025-01-14 03:56:20|112374|112324|112377.2|112327.2|112377.5|112327.5|112374|112324|6
1736827000000|2025-01-14 03:56:40|112377.5|112327.5|112380.7|112330.7|112381.4|112331.4|112377.5|112327.5|4
1736827010000|2025-01-14 03:56:50|112381.6|112331.6|112381.6|112331.6|112381.6|112331.6|112381.6|112331.6|1
1736827020000|2025-01-14 03:57:00|112382.1|112332.1|112383.9|112333.9|112386.8|112336.8|112382.1|112332.1|8
1736827030000|2025-01-14 03:57:10|112385.6|112335.6|112382.7|112332.7|112385.6|112335.6|112380.2|112330.2|6
1736827040000|2025-01-14 03:57:20|112385.2|112335.2|112385.2|112335.2|112387.3|112337.3|112384.2|112334.2|5
1736827050000|2025-01-14 03:57:30|112385.7|112335.7|112383.1|112333.1|112385.9|112335.9|112383.1|112333.1|6
1736827060000|2025-01-14 03:57:40|112383.9|112333.9|112390.9|112340.9|112393|112343|112383.9|112333.9|8
1736827070000|2025-01-14 03:57:50|112391.4|112341.4|112395.7|112345.7|112396.8|112346.8|112391.4|112341.4|11
1736827080000|2025-01-14 03:58:00|112394.8|112344.8|112390.7|112340.7|112394.8|112344.8|112390.7|112340.7|7
1736827090000|2025-01-14 03:58:10|112391.2|112341.2|112391.1|112341.1|112391.2|112341.2|112390.5|112340.5|3
1736827100000|2025-01-14 03:58:20|112390.9|112340.9|112390.9|112340.9|112390.9|112340.9|112390.9|112340.9|1
1736827110000|2025-01-14 03:58:30|112391|112341|112390.8|112340.8|112391|112341|112390.8|112340.8|2
1736827120000|2025-01-14 03:58:40|112391.3|112341.3|112391.3|112341.3|112391.3|112341.3|112391.3|112341.3|1
1736827130000|2025-01-14 03:58:50|112391.6|112341.6|112391.6|112341.6|112391.6|112341.6|112391.6|112341.6|1
1736827140000|2025-01-14 03:59:00|112391.3|112341.3|112396.2|112346.2|112396.9|112346.9|112389.6|112339.6|6
1736827150000|2025-01-14 03:59:10|112394.4|112344.4|112393.5|112343.5|112394.4|112344.4|112392|112342|4
1736827160000|2025-01-14 03:59:20|112393.9|112343.9|112405.7|112355.7|112407.7|112357.7|112393.9|112343.9|10
1736827170000|2025-01-14 03:59:30|112409.3|112359.3|112403.8|112353.8|112409.3|112359.3|112402.6|112352.6|10
1736827180000|2025-01-14 03:59:40|112405.6|112355.6|112405.6|112355.6|112407.4|112357.4|112403.9|112353.9|9
1736827190000|2025-01-14 03:59:50|112407.4|112357.4|112406.5|112356.5|112407.4|112357.4|112406.5|112356.5|2
1736827200000|2025-01-14 04:00:00|112404.4|112354.4|112401.7|112351.7|112404.4|112354.4|112401.2|112351.2|13
1736827210000|2025-01-14 04:00:10|112403.6|112353.6|112404.7|112354.7|112406.4|112356.4|112401.8|112351.8|10
1736827220000|2025-01-14 04:00:20|112405.2|112355.2|112406|112356|112415.2|112356.8|112402.3|112344.3|15
1736827230000|2025-01-14 04:00:30|112407.9|112357.9|112411|112361|112425.5|112365.8|112407.9|112353.1|14
1736827240000|2025-01-14 04:00:40|112407.9|112357.9|112408.4|112358.4|112429.7|112363.1|112406.7|112350.1|22
1736827250000|2025-01-14 04:00:50|112407.4|112357.4|112415.7|112365.7|112417.2|112367.2|112407.4|112357.4|21
1736827260000|2025-01-14 04:01:00|112416.9|112366.9|112417.3|112367.3|112419.3|112369.3|112415.7|112365.7|13
1736827270000|2025-01-14 04:01:10|112419.5|112369.5|112416.9|112366.9|112422.1|112372.1|112416.7|112366.7|10
1736827280000|2025-01-14 04:01:20|112414.8|112364.8|112413|112363|112414.8|112364.8|112411.4|112361.4|6
1736827290000|2025-01-14 04:01:30|112413.9|112363.9|112417.1|112367.1|112418.2|112368.2|112413.3|112363.3|9
1736827300000|2025-01-14 04:01:40|112416.9|112366.9|112416.9|112366.9|112416.9|112366.9|112416.9|112366.9|1
1736827310000|2025-01-14 04:01:50|112417.9|112367.9|112418.1|112368.1|112432.9|112368.1|112417.3|112362.4|5
1736827320000|2025-01-14 04:02:00|112422.1|112372.1|112415.1|112365.1|112422.1|112372.1|112415.1|112365.1|14
1736827330000|2025-01-14 04:02:10|112415.4|112365.4|112416.1|112366.1|112420|112370|112415|112365|9
1736827340000|2025-01-14 04:02:20|112416|112366|112416|112366|112416|112366|112416|112366|1
1736827350000|2025-01-14 04:02:30|112415.6|112365.6|112416.6|112366.6|112416.6|112366.6|112415.6|112365.6|3
1736827360000|2025-01-14 04:02:40|112414.2|112364.2|112416.1|112366.1|112416.1|112366.1|112414.2|112364.2|2
1736827370000|2025-01-14 04:02:50|112416.2|112366.2|112416.7|112366.7|112416.9|112366.9|112414.2|112364.2|6
1736827380000|2025-01-14 04:03:00|112417.3|112367.3|112418.2|112368.2|112418.2|112368.2|112416.9|112366.9|4
1736827390000|2025-01-14 04:03:10|112418.7|112368.7|112429.1|112379.1|112432.2|112382.2|112417|112367|9
1736827400000|2025-01-14 04:03:20|112427.5|112377.5|112425.7|112375.7|112430.1|112380.1|112425.7|112375.7|6
1736827410000|2025-01-14 04:03:30|112427.3|112377.3|112430.5|112380.5|112433.8|112383.8|112427.3|112377.3|11
1736827420000|2025-01-14 04:03:40|112429.1|112379.1|112431.3|112381.3|112434.8|112384.8|112426.9|112376.9|12
1736827430000|2025-01-14 04:03:50|112432|112382|112432.2|112382.2|112432.3|112382.3|112430.5|112380.5|6
1736827440000|2025-01-14 04:04:00|112432.1|112382.1|112432.1|112382.1|112432.1|112382.1|112432.1|112382.1|1
1736827450000|2025-01-14 04:04:10|112432.2|112382.2|112432.2|112382.2|112432.2|112382.2|112432.2|112382.2|1
1736827460000|2025-01-14 04:04:20|112434.5|112384.5|112436.1|112386.1|112442.2|112392.2|112432.3|112382.3|15
1736827470000|2025-01-14 04:04:30|112439.2|112389.2|112434.8|112384.8|112439.2|112389.2|112433.6|112383.6|13
1736827480000|2025-01-14 04:04:40|112446.3|112375.1|112434.8|112384.8|112446.3|112384.8|112434.8|112375.1|2
1736827490000|2025-01-14 04:04:50|112434.9|112384.9|112434.9|112384.9|112434.9|112384.9|112434.9|112384.9|1
1736827500000|2025-01-14 04:05:00|112446.3|112375.2|112445.2|112395.2|112447|112397|112435.3|112375.2|10
1736827510000|2025-01-14 04:05:10|112444.1|112394.1|112444.6|112394.6|112446.7|112396.7|112444.1|112394.1|4
1736827520000|2025-01-14 04:05:20|112443|112393|112445.4|112395.4|112448|112398|112443|112393|5
1736827530000|2025-01-14 04:05:30|112445|112395|112444.7|112394.7|112447.8|112397.8|112444.7|112394.7|3
1736827540000|2025-01-14 04:05:40|112447.6|112397.6|112440.3|112390.3|112447.6|112397.6|112436.4|112386.4|10
1736827560000|2025-01-14 04:06:00|112440.4|112390.4|112440.2|112390.2|112440.4|112390.4|112439.2|112389.2|3
1736827570000|2025-01-14 04:06:10|112440|112390|112431.2|112381.2|112442.1|112392.1|112430.1|112380.1|7
1736827580000|2025-01-14 04:06:20|112432.8|112382.8|112432.8|112382.8|112432.8|112382.8|112432.8|112382.8|1
1736827590000|2025-01-14 04:06:30|112433|112383|112437.1|112387.1|112439.8|112389.8|112433|112383|6
1736827600000|2025-01-14 04:06:40|112436.9|112386.9|112436.9|112386.9|112436.9|112386.9|112436.9|112386.9|1
1736827610000|2025-01-14 04:06:50|112437.1|112387.1|112437.5|112387.5|112438.1|112388.1|112437.1|112387.1|3
1736827620000|2025-01-14 04:07:00|112437.2|112387.2|112436.9|112386.9|112437.4|112387.4|112435.4|112385.4|5
1736827640000|2025-01-14 04:07:20|112437.1|112387.1|112437.1|112387.1|112437.1|112387.1|112437.1|112387.1|1
1736827650000|2025-01-14 04:07:30|112438.7|112388.7|112445.3|112395.3|112445.3|112395.3|112438.7|112388.7|6
1736827660000|2025-01-14 04:07:40|112444.2|112394.2|112442|112392|112444.2|112394.2|112441.7|112391.7|4
1736827670000|2025-01-14 04:07:50|112441.8|112391.8|112441.8|112391.8|112441.8|112391.8|112441.8|112391.8|1
1736827680000|2025-01-14 04:08:00|112441.9|112391.9|112447.1|112397.1|112447.1|112397.1|112441.9|112391.9|2
1736827690000|2025-01-14 04:08:10|112446.3|112396.3|112453.5|112403.5|112455.2|112405.2|112443.5|112393.5|12
1736827700000|2025-01-14 04:08:20|112453.4|112403.4|112450.7|112400.7|112459.1|112409.1|112450.7|112400.7|9
1736827710000|2025-01-14 04:08:30|112451.3|112401.3|112449.7|112399.7|112464.9|112401.6|112449.7|112393|6
1736827720000|2025-01-14 04:08:40|112448.8|112398.8|112451.5|112401.5|112451.5|112401.5|112447.1|112397.1|6
1736827730000|2025-01-14 04:08:50|112449.9|112399.9|112449.1|112399.1|112449.9|112399.9|112449.1|112399.1|3
1736827740000|2025-01-14 04:09:00|112462.1|112390.6|112448.9|112398.9|112462.1|112401.4|112448.1|112390.6|7
1736827750000|2025-01-14 04:09:10|112447.4|112397.4|112449.2|112399.2|112450.1|112400.1|112447.4|112397.4|4
1736827760000|2025-01-14 04:09:20|112448.6|112398.6|112446.6|112396.6|112448.6|112398.6|112446.6|112396.6|3
1736827770000|2025-01-14 04:09:30|112446.5|112396.5|112446.5|112396.5|112446.5|112396.5|112446.5|112396.5|1
1736827780000|2025-01-14 04:09:40|112446.4|112396.4|112446.4|112396.4|112446.4|112396.4|112446.4|112396.4|1
1736827790000|2025-01-14 04:09:50|112444.8|112394.8|112446|112396|112446|112396|112444.8|112394.8|3
1736827800000|2025-01-14 04:10:00|112442.2|112392.2|112444.8|112394.8|112444.8|112394.8|112441.9|112391.9|4
1736827810000|2025-01-14 04:10:10|112445|112395|112445|112395|112445|112395|112445|112395|1
1736827820000|2025-01-14 04:10:20|112444.5|112394.5|112444.5|112394.5|112444.5|112394.5|112444.5|112394.5|1
1736827830000|2025-01-14 04:10:30|112444.2|112394.2|112444.2|112394.2|112444.2|112394.2|112444.2|112394.2|1
1736827840000|2025-01-14 04:10:40|112442.9|112392.9|112442.9|112392.9|112442.9|112392.9|112442.9|112392.9|1
1736827850000|2025-01-14 04:10:50|112442.8|112392.8|112449.1|112399.1|112451.3|112401.3|112442.8|112392.8|3
1736827860000|2025-01-14 04:11:00|112449.7|112399.7|112448.2|112398.2|112449.7|112399.7|112448.2|112398.2|3
1736827870000|2025-01-14 04:11:10|112450.3|112400.3|112455.6|112405.6|112456.7|112406.7|112450.3|112400.3|4
1736827880000|2025-01-14 04:11:20|112457.1|112407.1|112457.1|112407.1|112457.1|112407.1|112457.1|112407.1|1
1736827890000|2025-01-14 04:11:30|112456.9|112406.9|112456.9|112406.9|112456.9|112406.9|112456.9|112406.9|1
1736827900000|2025-01-14 04:11:40|112458.8|112408.8|112458.8|112408.8|112458.8|112408.8|112458.8|112408.8|1
1736827920000|2025-01-14 04:12:00|112459.1|112409.1|112457.8|112407.8|112459.1|112409.1|112457.8|112407.8|2
1736827930000|2025-01-14 04:12:10|112457.7|112407.7|112457.7|112407.7|112457.7|112407.7|112457.7|112407.7|1
1736827940000|2025-01-14 04:12:20|112460.8|112410.8|112457.9|112407.9|112460.8|112410.8|112457.9|112407.9|4
1736827950000|2025-01-14 04:12:30|112456.3|112406.3|112456.5|112406.5|112456.5|112406.5|112456.3|112406.3|2
1736827970000|2025-01-14 04:12:50|112456.7|112406.7|112456.7|112406.7|112456.7|112406.7|112456.7|112406.7|1
1736827980000|2025-01-14 04:13:00|112464.5|112384.1|112463.8|112389.8|112464.5|112390|112463.8|112384.1|3
1736827990000|2025-01-14 04:13:10|112463.9|112389.9|112451.2|112401.2|112463.9|112405.7|112447.5|112389.9|7
1736828000000|2025-01-14 04:13:20|112451.8|112401.8|112451.8|112401.8|112451.8|112401.8|112451.8|112401.8|1
1736828010000|2025-01-14 04:13:30|112451.9|112401.9|112451.9|112401.9|112451.9|112401.9|112451.9|112401.9|1
1736828020000|2025-01-14 04:13:40|112451.8|112401.8|112450.4|112400.4|112453.2|112403.2|112447.1|112397.1|7
1736828030000|2025-01-14 04:13:50|112449.3|112399.3|112450.8|112400.8|112451.9|112401.9|112449.1|112399.1|5
1736828040000|2025-01-14 04:14:00|112453.3|112403.3|112451.1|112401.1|112453.3|112403.3|112451.1|112401.1|2
1736828050000|2025-01-14 04:14:10|112454.5|112404.5|112452.1|112402.1|112454.5|112404.5|112452.1|112402.1|2
1736828060000|2025-01-14 04:14:20|112452.7|112402.7|112454.2|112404.2|112455.8|112405.8|112452.7|112402.7|4
1736828070000|2025-01-14 04:14:30|112452|112402|112452|112402|112452|112402|112452|112402|1
1736828080000|2025-01-14 04:14:40|112449|112399|112449|112399|112449|112399|112449|112399|1
1736828090000|2025-01-14 04:14:50|112448.8|112398.8|112448.8|112398.8|112448.8|112398.8|112448.8|112398.8|1
1736828100000|2025-01-14 04:15:00|112451|112401|112451|112401|112451|112401|112451|112401|3
1736828110000|2025-01-14 04:15:10|112451|112401|112451|112401|112451|112401|112451|112401|1
1736828120000|2025-01-14 04:15:20|112450|112400|112451|112401|112452|112402|112449|112399|5
1736828130000|2025-01-14 04:15:30|112450|112400|112450|112400|112450|112400|112449|112399|3
1736828140000|2025-01-14 04:15:40|112449|112399|112449|112399|112449|112399|112449|112399|2
1736828150000|2025-01-14 04:15:50|112449|112399|112449|112399|112449|112399|112449|112399|2
1736828160000|2025-01-14 04:16:00|112450|112400|112451|112401|112451|112401|112450|112400|2
1736828170000|2025-01-14 04:16:10|112454|112404|112456|112406|112460|112410|112454|112404|10
1736828180000|2025-01-14 04:16:20|112457|112407|112451|112401|112457|112407|112451|112401|5
1736828190000|2025-01-14 04:16:30|112452|112402|112452|112402|112452|112402|112452|112402|1
1736828200000|2025-01-14 04:16:40|112451|112401|112452|112402|112452|112402|112451|112401|2
1736828210000|2025-01-14 04:16:50|112453|112403|112456|112406|112457|112407|112453|112403|5
1736828220000|2025-01-14 04:17:00|112459|112409|112459|112409|112462|112412|112459|112409|9
1736828250000|2025-01-14 04:17:30|112463|112413|112463|112413|112463|112413|112463|112413|1
1736828270000|2025-01-14 04:17:50|112463|112413|112459|112409|112463|112413|112459|112409|5
1736828280000|2025-01-14 04:18:00|112459|112409|112459|112409|112459|112409|112459|112409|2
1736828290000|2025-01-14 04:18:10|112459|112409|112467|112417|112469|112419|112459|112409|10
1736828300000|2025-01-14 04:18:20|112468|112418|112469|112419|112473|112423|112468|112418|9
1736828310000|2025-01-14 04:18:30|112468|112418|112467|112417|112468|112418|112467|112417|9
1736828320000|2025-01-14 04:18:40|112467|112417|112467|112417|112471|112421|112466|112416|7
1736828330000|2025-01-14 04:18:50|112467|112417|112466|112416|112467|112417|112466|112416|3
1736828340000|2025-01-14 04:19:00|112467|112417|112468|112418|112469|112419|112467|112417|6
1736828350000|2025-01-14 04:19:10|112468|112418|112467|112417|112468|112418|112467|112417|2
1736828360000|2025-01-14 04:19:20|112467|112417|112459|112409|112468|112418|112457|112407|8
1736828370000|2025-01-14 04:19:30|112459|112409|112458|112408|112459|112409|112458|112408|2
1736828380000|2025-01-14 04:19:40|112458|112408|112458|112408|112458|112408|112458|112408|3
1736828390000|2025-01-14 04:19:50|112457|112407|112458|112408|112460|112410|112457|112407|3
1736828400000|2025-01-14 04:20:00|112457|112407|112456|112406|112457|112407|112456|112406|2
1736828410000|2025-01-14 04:20:10|112456|112406|112456|112406|112456|112406|112456|112406|2
1736828420000|2025-01-14 04:20:20|112456|112406|112460|112410|112468|112418|112456|112406|9
1736828430000|2025-01-14 04:20:30|112460|112410|112459|112409|112464|112414|112458|112408|11
1736828440000|2025-01-14 04:20:40|112458|112408|112460|112410|112463|112413|112458|112408|7
1736828450000|2025-01-14 04:20:50|112459|112409|112459|112409|112459|112409|112459|112409|4
1736828460000|2025-01-14 04:21:00|112459|112409|112459|112409|112460|112410|112459|112409|5
1736828480000|2025-01-14 04:21:20|112459|112409|112458|112408|112459|112409|112458|112408|4
1736828490000|2025-01-14 04:21:30|112458|112408|112457|112407|112458|112408|112457|112407|4
1736828500000|2025-01-14 04:21:40|112457|112407|112457|112407|112457|112407|112457|112407|1
1736828510000|2025-01-14 04:21:50|112458|112408|112458|112408|112458|112408|112458|112408|1
1736828520000|2025-01-14 04:22:00|112458|112408|112460|112410|112460|112410|112458|112408|3
1736828530000|2025-01-14 04:22:10|112460|112410|112460|112410|112460|112410|112460|112410|1
1736828540000|2025-01-14 04:22:20|112459|112409|112459|112409|112459|112409|112459|112409|1
1736828550000|2025-01-14 04:22:30|112460|112410|112459|112409|112460|112410|112459|112409|4
1736828560000|2025-01-14 04:22:40|112459|112409|112454|112404|112459|112409|112452|112402|6
1736828570000|2025-01-14 04:22:50|112453|112403|112458|112408|112460|112410|112452|112402|5
1736828580000|2025-01-14 04:23:00|112460|112410|112461|112411|112461|112411|112460|112410|3
1736828590000|2025-01-14 04:23:10|112460|112410|112459|112409|112460|112410|112459|112409|4
1736828600000|2025-01-14 04:23:20|112459|112409|112462|112412|112462|112412|112459|112409|3
1736828610000|2025-01-14 04:23:30|112462|112412|112458|112408|112462|112412|112458|112408|4
1736828620000|2025-01-14 04:23:40|112458|112408|112458|112408|112458|112408|112458|112408|1
1736828630000|2025-01-14 04:23:50|112458|112408|112449|112399|112458|112408|112449|112399|6
1736828640000|2025-01-14 04:24:00|112450|112400|112449|112399|112451|112401|112448|112398|7
1736828650000|2025-01-14 04:24:10|112448|112398|112448|112398|112449|112399|112447|112397|5
1736828660000|2025-01-14 04:24:20|112449|112399|112449|112399|112449|112399|112449|112399|3
1736828670000|2025-01-14 04:24:30|112449|112399|112451|112401|112452|112402|112449|112399|5
1736828680000|2025-01-14 04:24:40|112452|112402|112452|112402|112452|112402|112452|112402|2
1736828690000|2025-01-14 04:24:50|112452|112402|112452|112402|112452|112402|112452|112402|1
1736828700000|2025-01-14 04:25:00|112452|112402|112445|112395|112452|112402|112441|112391|17
1736828710000|2025-01-14 04:25:10|112444|112394|112444|112394|112446|112396|112441|112391|12
1736828720000|2025-01-14 04:25:20|112443|112393|112443|112393|112443|112393|112443|112393|3
1736828730000|2025-01-14 04:25:30|112443|112393|112445|112395|112445|112395|112442|112392|5
1736828740000|2025-01-14 04:25:40|112444|112394|112444|112394|112444|112394|112444|112394|1
1736828750000|2025-01-14 04:25:50|112443|112393|112437|112387|112443|112393|112437|112387|2
1736828760000|2025-01-14 04:26:00|112437|112387|112437|112387|112439|112389|112437|112387|4
1736828770000|2025-01-14 04:26:10|112430|112380|112431|112381|112440|112390|112430|112380|7
1736828780000|2025-01-14 04:26:20|112432|112382|112430|112380|112432|112382|112430|112380|5
1736828790000|2025-01-14 04:26:30|112420|112370|112420|112370|112420|112370|112420|112370|1
1736828800000|2025-01-14 04:26:40|112423|112373|112424|112374|112424|112374|112423|112373|7
1736828820000|2025-01-14 04:27:00|112424|112374|112422|112372|112424|112374|112422|112372|4
1736828830000|2025-01-14 04:27:10|112426|112376|112425|112375|112428|112378|112423|112373|7
1736828840000|2025-01-14 04:27:20|112423|112373|112424|112374|112424|112374|112423|112373|3
1736828850000|2025-01-14 04:27:30|112423|112373|112422|112372|112426|112376|112420|112370|6
1736828860000|2025-01-14 04:27:40|112422|112372|112424|112374|112424|112374|112422|112372|4
1736828870000|2025-01-14 04:27:50|112418|112368|112419|112369|112421|112371|112418|112368|7
1736828880000|2025-01-14 04:28:00|112419|112369|112418|112368|112419|112369|112417|112367|3
1736828890000|2025-01-14 04:28:10|112419|112369|112419|112369|112419|112369|112419|112369|1
1736828900000|2025-01-14 04:28:20|112418|112368|112418|112368|112418|112368|112418|112368|3
1736828910000|2025-01-14 04:28:30|112418|112368|112418|112368|112418|112368|112418|112368|1
1736828920000|2025-01-14 04:28:40|112418|112368|112418|112368|112418|112368|112418|112368|2
1736828930000|2025-01-14 04:28:50|112422|112372|112420|112370|112422|112372|112420|112370|2
1736828950000|2025-01-14 04:29:10|112418|112368|112418|112368|112418|112368|112418|112368|2
1736828960000|2025-01-14 04:29:20|112418|112368|112422|112372|112422|112372|112418|112368|5
1736828970000|2025-01-14 04:29:30|112421|112371|112413|112363|112421|112371|112413|112363|4
1736828980000|2025-01-14 04:29:40|112413|112363|112413|112363|112413|112363|112413|112363|4
1736828990000|2025-01-14 04:29:50|112413|112363|112413|112363|112413|112363|112413|112363|3
1736829000000|2025-01-14 04:30:00|112415|112365|112414|112364|112418|112368|112412|112362|7
1736829010000|2025-01-14 04:30:10|112414|112364|112419|112369|112421|112371|112410|112360|9
1736829020000|2025-01-14 04:30:20|112418|112368|112417|112367|112420|112370|112417|112367|7
1736829030000|2025-01-14 04:30:30|112417|112367|112408|112358|112417|112367|112408|112358|9
1736829040000|2025-01-14 04:30:40|112410|112360|112410|112360|112410|112360|112407|112357|8
1736829050000|2025-01-14 04:30:50|112409|112359|112410|112360|112410|112360|112409|112359|3
1736829060000|2025-01-14 04:31:00|112409|112359|112411|112361|112413|112363|112409|112359|5
1736829070000|2025-01-14 04:31:10|112411|112361|112407|112357|112411|112361|112407|112357|8
1736829080000|2025-01-14 04:31:20|112400|112350|112403|112353|112404|112354|112400|112350|6
1736829090000|2025-01-14 04:31:30|112403|112353|112394|112344|112403|112353|112390|112340|11
1736829100000|2025-01-14 04:31:40|112394|112344|112390|112340|112394|112344|112388|112338|10
1736829110000|2025-01-14 04:31:50|112390|112340|112389|112339|112393|112343|112384|112334|15
1736829120000|2025-01-14 04:32:00|112390|112340|112388|112338|112390|112340|112388|112338|6
1736829130000|2025-01-14 04:32:10|112388|112338|112389|112339|112390|112340|112386|112336|10
1736829140000|2025-01-14 04:32:20|112387|112337|112380|112330|112391|112341|112380|112330|10
1736829150000|2025-01-14 04:32:30|112374|112324|112365|112315|112374|112324|112364|112314|26
1736829160000|2025-01-14 04:32:40|112365|112315|112374|112324|112374|112324|112365|112315|10
1736829170000|2025-01-14 04:32:50|112374|112324|112376|112326|112376|112326|112374|112324|2
1736829180000|2025-01-14 04:33:00|112376|112326|112369|112319|112376|112326|112369|112319|7
1736829190000|2025-01-14 04:33:10|112369|112319|112369|112319|112369|112319|112368|112318|4
1736829200000|2025-01-14 04:33:20|112369|112319|112369|112319|112369|112319|112369|112319|1
1736829210000|2025-01-14 04:33:30|112370|112320|112373|112323|112373|112323|112370|112320|2
1736829220000|2025-01-14 04:33:40|112373|112323|112378|112328|112378|112328|112373|112323|6
1736829230000|2025-01-14 04:33:50|112378|112328|112366|112316|112378|112328|112362|112312|9
1736829240000|2025-01-14 04:34:00|112366|112316|112367|112317|112368|112318|112364|112314|11
1736829250000|2025-01-14 04:34:10|112367|112317|112365|112315|112367|112317|112365|112315|8
1736829260000|2025-01-14 04:34:20|112366|112316|112361|112311|112366|112316|112354|112304|14
1736829270000|2025-01-14 04:34:30|112360|112310|112357|112307|112360|112310|112357|112307|6
1736829280000|2025-01-14 04:34:40|112357|112307|112357|112307|112357|112307|112357|112307|4
1736829290000|2025-01-14 04:34:50|112357|112307|112357|112307|112357|112307|112357|112307|5
1736829300000|2025-01-14 04:35:00|112357|112307|112350|112300|112357|112307|112349|112299|8
1736829310000|2025-01-14 04:35:10|112351|112301|112348|112298|112351|112301|112345|112295|13
1736829320000|2025-01-14 04:35:20|112348|112298|112346|112296|112349|112299|112344|112294|12
1736829330000|2025-01-14 04:35:30|112346|112296|112346|112296|112346|112296|112346|112296|2
1736829340000|2025-01-14 04:35:40|112346|112296|112347|112297|112348|112298|112343|112293|17
1736829350000|2025-01-14 04:35:50|112348|112298|112356|112306|112356|112306|112348|112298|9
1736829360000|2025-01-14 04:36:00|112356|112306|112357|112307|112360|112310|112356|112306|11
1736829370000|2025-01-14 04:36:10|112357|112307|112356|112306|112364|112314|112351|112301|12
1736829380000|2025-01-14 04:36:20|112350|112300|112340|112290|112350|112300|112337|112287|24
1736829390000|2025-01-14 04:36:30|112340|112290|112341|112291|112342|112292|112340|112290|6
1736829400000|2025-01-14 04:36:40|112342|112292|112351|112301|112352|112302|112342|112292|12
1736829410000|2025-01-14 04:36:50|112353|112303|112357|112307|112358|112308|112353|112303|10
1736829420000|2025-01-14 04:37:00|112357|112307|112358|112308|112359|112309|112357|112307|6
1736829430000|2025-01-14 04:37:10|112358|112308|112348|112298|112358|112308|112347|112297|7
1736829440000|2025-01-14 04:37:20|112348|112298|112348|112298|112348|112298|112348|112298|3
1736829450000|2025-01-14 04:37:30|112348|112298|112345|112295|112348|112298|112344|112294|9
1736829460000|2025-01-14 04:37:40|112346|112296|112351|112301|112351|112301|112345|112295|8
1736829470000|2025-01-14 04:37:50|112351|112301|112352|112302|112352|112302|112348|112298|8
1736829480000|2025-01-14 04:38:00|112352|112302|112348|112298|112352|112302|112347|112297|7
1736829490000|2025-01-14 04:38:10|112348|112298|112348|112298|112348|112298|112347|112297|5
1736829500000|2025-01-14 04:38:20|112346|112296|112347|112297|112347|112297|112346|112296|3
1736829510000|2025-01-14 04:38:30|112347|112297|112346|112296|112348|112298|112346|112296|6
1736829520000|2025-01-14 04:38:40|112348|112298|112351|112301|112352|112302|112346|112296|8
1736829530000|2025-01-14 04:38:50|112352|112302|112351|112301|112352|112302|112351|112301|5
1736829540000|2025-01-14 04:39:00|112351|112301|112348|112298|112351|112301|112347|112297|7
1736829550000|2025-01-14 04:39:10|112348|112298|112347|112297|112348|112298|112347|112297|4
1736829560000|2025-01-14 04:39:20|112347|112297|112344|112294|112347|112297|112342|112292|9
1736829570000|2025-01-14 04:39:30|112343|112293|112348|112298|112349|112299|112343|112293|9
1736829580000|2025-01-14 04:39:40|112348|112298|112348|112298|112348|112298|112348|112298|2
1736829590000|2025-01-14 04:39:50|112344|112294|112350|112300|112351|112301|112344|112294|8
1736829600000|2025-01-14 04:40:00|112348|112298|112350|112300|112353|112303|112348|112298|6
1736829610000|2025-01-14 04:40:10|112350|112300|112355|112305|112358|112308|112350|112300|9
1736829620000|2025-01-14 04:40:20|112355|112305|112360|112310|112362|112312|112353|112303|15
1736829630000|2025-01-14 04:40:30|112359|112309|112359|112309|112359|112309|112359|112309|3
1736829640000|2025-01-14 04:40:40|112359|112309|112356|112306|112360|112310|112356|112306|12
1736829650000|2025-01-14 04:40:50|112357|112307|112350|112300|112357|112307|112348|112298|5
1736829660000|2025-01-14 04:41:00|112351|112301|112363|112313|112363|112313|112350|112300|7
1736829670000|2025-01-14 04:41:10|112363|112313|112366|112316|112368|112318|112362|112312|11
1736829680000|2025-01-14 04:41:20|112367|112317|112372|112322|112372|112322|112367|112317|6
1736829690000|2025-01-14 04:41:30|112372|112322|112371|112321|112372|112322|112368|112318|9
1736829710000|2025-01-14 04:41:50|112371|112321|112371|112321|112371|112321|112370|112320|3
1736829720000|2025-01-14 04:42:00|112371|112321|112370|112320|112373|112323|112368|112318|12
1736829730000|2025-01-14 04:42:10|112370|112320|112369|112319|112370|112320|112369|112319|2
1736829740000|2025-01-14 04:42:20|112370|112320|112376|112326|112378|112328|112370|112320|6
1736829750000|2025-01-14 04:42:30|112375|112325|112373|112323|112375|112325|112373|112323|8
1736829760000|2025-01-14 04:42:40|112373|112323|112376|112326|112379|112329|112373|112323|10
1736829770000|2025-01-14 04:42:50|112376|112326|112378|112328|112378|112328|112375|112325|8
1736829780000|2025-01-14 04:43:00|112379|112329|112372|112322|112379|112329|112372|112322|6
1736829790000|2025-01-14 04:43:10|112371|112321|112371|112321|112372|112322|112371|112321|4
1736829800000|2025-01-14 04:43:20|112371|112321|112380|112330|112382|112332|112371|112321|9
1736829810000|2025-01-14 04:43:30|112379|112329|112380|112330|112380|112330|112379|112329|3
1736829820000|2025-01-14 04:43:40|112378|112328|112378|112328|112378|112328|112378|112328|2
1736829830000|2025-01-14 04:43:50|112378|112328|112375|112325|112378|112328|112372|112322|9
1736829840000|2025-01-14 04:44:00|112374|112324|112381|112331|112381|112331|112374|112324|7
1736829850000|2025-01-14 04:44:10|112381|112331|112381|112331|112381|112331|112380|112330|4
1736829860000|2025-01-14 04:44:20|112381|112331|112382|112332|112382|112332|112381|112331|2
1736829870000|2025-01-14 04:44:30|112381|112331|112373|112323|112381|112331|112373|112323|4
1736829880000|2025-01-14 04:44:40|112372|112322|112373|112323|112376|112326|112371|112321|12
1736829900000|2025-01-14 04:45:00|112372|112322|112370|112320|112372|112322|112370|112320|3
1736829910000|2025-01-14 04:45:10|112370|112320|112375|112325|112375|112325|112370|112320|5
1736829920000|2025-01-14 04:45:20|112375|112325|112370|112320|112375|112325|112368|112318|12
1736829930000|2025-01-14 04:45:30|112371|112321|112367|112317|112371|112321|112367|112317|12
1736829940000|2025-01-14 04:45:40|112367|112317|112367|112317|112367|112317|112367|112317|3
1736829950000|2025-01-14 04:45:50|112366|112316|112365|112315|112366|112316|112364|112314|8
1736829960000|2025-01-14 04:46:00|112364|112314|112367|112317|112367|112317|112363|112313|8
1736829970000|2025-01-14 04:46:10|112368|112318|112362|112312|112368|112318|112362|112312|12
1736829980000|2025-01-14 04:46:20|112361|112311|112361|112311|112361|112311|112361|112311|3
1736829990000|2025-01-14 04:46:30|112360|112310|112360|112310|112360|112310|112360|112310|1
1736830000000|2025-01-14 04:46:40|112364|112314|112365|112315|112365|112315|112364|112314|4
1736830020000|2025-01-14 04:47:00|112365|112315|112361|112311|112365|112315|112360|112310|5
1736830030000|2025-01-14 04:47:10|112361|112311|112362|112312|112368|112318|112361|112311|11
1736830040000|2025-01-14 04:47:20|112363|112313|112362|112312|112363|112313|112362|112312|4
1736830050000|2025-01-14 04:47:30|112362|112312|112362|112312|112362|112312|112362|112312|1
1736830060000|2025-01-14 04:47:40|112361|112311|112361|112311|112361|112311|112361|112311|1
1736830070000|2025-01-14 04:47:50|112361|112311|112361|112311|112363|112313|112361|112311|6
1736830080000|2025-01-14 04:48:00|112361|112311|112360|112310|112361|112311|112360|112310|4
1736830090000|2025-01-14 04:48:10|112361|112311|112361|112311|112361|112311|112360|112310|5
1736830100000|2025-01-14 04:48:20|112362|112312|112367|112317|112367|112317|112362|112312|4
1736830110000|2025-01-14 04:48:30|112366|112316|112369|112319|112373|112323|112365|112315|16
1736830120000|2025-01-14 04:48:40|112369|112319|112366|112316|112369|112319|112364|112314|14
1736830130000|2025-01-14 04:48:50|112366|112316|112365|112315|112368|112318|112364|112314|11
1736830140000|2025-01-14 04:49:00|112364|112314|112364|112314|112364|112314|112364|112314|2
1736830150000|2025-01-14 04:49:10|112365|112315|112363|112313|112366|112316|112363|112313|9
1736830160000|2025-01-14 04:49:20|112362|112312|112364|112314|112366|112316|112362|112312|6
1736830170000|2025-01-14 04:49:30|112364|112314|112364|112314|112364|112314|112364|112314|1
1736830180000|2025-01-14 04:49:40|112364|112314|112364|112314|112366|112316|112363|112313|6
1736830190000|2025-01-14 04:49:50|112364|112314|112378|112328|112379|112329|112364|112314|15
1736830200000|2025-01-14 04:50:00|112380|112330|112384|112334|112385|112335|112380|112330|11
1736830210000|2025-01-14 04:50:10|112383|112333|112385|112335|112385|112335|112383|112333|9
1736830220000|2025-01-14 04:50:20|112385|112335|112380|112330|112385|112335|112380|112330|5
1736830230000|2025-01-14 04:50:30|112379|112329|112380|112330|112380|112330|112379|112329|4
1736830240000|2025-01-14 04:50:40|112383|112333|112383|112333|112383|112333|112383|112333|1
1736830250000|2025-01-14 04:50:50|112385|112335|112383|112333|112385|112335|112378|112328|7
1736830260000|2025-01-14 04:51:00|112382|112332|112382|112332|112384|112334|112382|112332|6
1736830270000|2025-01-14 04:51:10|112382|112332|112382|112332|112382|112332|112382|112332|2
1736830280000|2025-01-14 04:51:20|112386|112336|112387|112337|112388|112338|112386|112336|5
1736830290000|2025-01-14 04:51:30|112387|112337|112388|112338|112388|112338|112387|112337|3
1736830300000|2025-01-14 04:51:40|112388|112338|112386|112336|112388|112338|112386|112336|4
1736830310000|2025-01-14 04:51:50|112387|112337|112386|112336|112387|112337|112384|112334|8
1736830320000|2025-01-14 04:52:00|112386|112336|112382|112332|112386|112336|112382|112332|3
1736830330000|2025-01-14 04:52:10|112381|112331|112380|112330|112383|112333|112380|112330|8
1736830340000|2025-01-14 04:52:20|112382|112332|112383|112333|112383|112333|112381|112331|11
1736830360000|2025-01-14 04:52:40|112382|112332|112382|112332|112382|112332|112381|112331|4
1736830370000|2025-01-14 04:52:50|112381|112331|112376|112326|112381|112331|112376|112326|9
1736830380000|2025-01-14 04:53:00|112376|112326|112376|112326|112376|112326|112375|112325|7
1736830400000|2025-01-14 04:53:20|112376|112326|112379|112329|112380|112330|112376|112326|8
1736830410000|2025-01-14 04:53:30|112380|112330|112378|112328|112382|112332|112376|112326|12
1736830420000|2025-01-14 04:53:40|112378|112328|112377|112327|112379|112329|112376|112326|6
1736830430000|2025-01-14 04:53:50|112376|112326|112377|112327|112377|112327|112376|112326|4
1736830440000|2025-01-14 04:54:00|112376|112326|112380|112330|112380|112330|112376|112326|3
1736830450000|2025-01-14 04:54:10|112381|112331|112380|112330|112382|112332|112380|112330|5
1736830460000|2025-01-14 04:54:20|112380|112330|112377|112327|112380|112330|112377|112327|4
1736830470000|2025-01-14 04:54:30|112377|112327|112377|112327|112377|112327|112377|112327|2
1736830480000|2025-01-14 04:54:40|112377|112327|112377|112327|112377|112327|112377|112327|1
1736830490000|2025-01-14 04:54:50|112381|112331|112376|112326|112381|112331|112376|112326|5
1736830500000|2025-01-14 04:55:00|112377|112327|112376|112326|112377|112327|112376|112326|3
1736830510000|2025-01-14 04:55:10|112377|112327|112376|112326|112377|112327|112376|112326|2
1736830520000|2025-01-14 04:55:20|112376|112326|112378|112328|112378|112328|112374|112324|6
1736830530000|2025-01-14 04:55:30|112378|112328|112380|112330|112380|112330|112378|112328|3
1736830540000|2025-01-14 04:55:40|112381|112331|112382|112332|112383|112333|112381|112331|8
1736830550000|2025-01-14 04:55:50|112382|112332|112382|112332|112382|112332|112382|112332|4
1736830560000|2025-01-14 04:56:00|112381|112331|112375|112325|112381|112331|112374|112324|5
1736830570000|2025-01-14 04:56:10|112376|112326|112379|112329|112379|112329|112376|112326|4
1736830580000|2025-01-14 04:56:20|112378|112328|112376|112326|112378|112328|112376|112326|6
1736830590000|2025-01-14 04:56:30|112376|112326|112374|112324|112378|112328|112373|112323|11
1736830600000|2025-01-14 04:56:40|112374|112324|112375|112325|112375|112325|112374|112324|7
1736830610000|2025-01-14 04:56:50|112377|112327|112375|112325|112377|112327|112375|112325|7
1736830620000|2025-01-14 04:57:00|112375|112325|112375|112325|112375|112325|112375|112325|1
1736830630000|2025-01-14 04:57:10|112376|112326|112376|112326|112376|112326|112376|112326|3
1736830640000|2025-01-14 04:57:20|112376|112326|112376|112326|112376|112326|112376|112326|3
1736830650000|2025-01-14 04:57:30|112380|112330|112381|112331|112385|112335|112380|112330|7
1736830660000|2025-01-14 04:57:40|112380|112330|112382|112332|112384|112334|112380|112330|6
1736830670000|2025-01-14 04:57:50|112383|112333|112382|112332|112383|112333|112382|112332|3
1736830680000|2025-01-14 04:58:00|112382|112332|112384|112334|112387|112337|112382|112332|7
1736830690000|2025-01-14 04:58:10|112385|112335|112381|112331|112385|112335|112381|112331|5
1736830700000|2025-01-14 04:58:20|112381|112331|112381|112331|112381|112331|112381|112331|5
1736830710000|2025-01-14 04:58:30|112381|112331|112382|112332|112382|112332|112381|112331|5
1736830720000|2025-01-14 04:58:40|112382|112332|112384|112334|112384|112334|112382|112332|4
1736830730000|2025-01-14 04:58:50|112384|112334|112384|112334|112384|112334|112384|112334|3
1736830740000|2025-01-14 04:59:00|112384|112334|112395|112345|112401|112351|112384|112334|15
1736830750000|2025-01-14 04:59:10|112394|112344|112394|112344|112395|112345|112392|112342|6
1736830760000|2025-01-14 04:59:20|112394|112344|112394|112344|112394|112344|112394|112344|2
1736830770000|2025-01-14 04:59:30|112394|112344|112390|112340|112395|112345|112389|112339|8
1736830780000|2025-01-14 04:59:40|112390|112340|112390|112340|112390|112340|112390|112340|1
1736830790000|2025-01-14 04:59:50|112390|112340|112392|112342|112393|112343|112390|112340|6
1736830800000|2025-01-14 05:00:00|112400.7|112350.7|112404.9|112354.9|112404.9|112354.9|112398.4|112348.4|7
1736830810000|2025-01-14 05:00:10|112402.5|112352.5|112402.2|112352.2|112403.4|112353.4|112400|112350|8
1736830830000|2025-01-14 05:00:30|112402.1|112352.1|112402.1|112352.1|112402.1|112352.1|112402.1|112352.1|1
1736830840000|2025-01-14 05:00:40|112401.9|112351.9|112397.1|112347.1|112405.4|112355.4|112397.1|112347.1|7
1736830850000|2025-01-14 05:00:50|112396.3|112346.3|112397.4|112347.4|112400.5|112350.5|112396.3|112346.3|5
1736830860000|2025-01-14 05:01:00|112399.2|112349.2|112400.1|112350.1|112400.1|112350.1|112399.2|112349.2|3
1736830880000|2025-01-14 05:01:20|112399.6|112349.6|112402|112330.4|112407.1|112349.6|112393.9|112327.3|10
1736830890000|2025-01-14 05:01:30|112391.2|112341.2|112388.1|112338.1|112391.3|112341.3|112387.9|112337.9|5
1736830900000|2025-01-14 05:01:40|112388.3|112338.3|112390.4|112340.4|112390.4|112340.4|112388.3|112338.3|2
1736830910000|2025-01-14 05:01:50|112391|112341|112393.2|112343.2|112393.2|112343.2|112391|112341|4
1736830920000|2025-01-14 05:02:00|112392.2|112342.2|112393.2|112343.2|112393.2|112343.2|112392|112342|4
1736830930000|2025-01-14 05:02:10|112392.6|112342.6|112391|112341|112392.6|112342.6|112391|112341|2
1736830940000|2025-01-14 05:02:20|112391.6|112341.6|112390.2|112340.2|112394.5|112344.5|112390.2|112340.2|6
1736830950000|2025-01-14 05:02:30|112391.2|112341.2|112391.2|112341.2|112391.2|112341.2|112391.2|112341.2|1
1736830960000|2025-01-14 05:02:40|112385.8|112335.8|112386.4|112336.4|112386.4|112336.4|112385.8|112335.8|2
1736830970000|2025-01-14 05:02:50|112386.8|112336.8|112386.8|112336.8|112386.8|112336.8|112383.9|112333.9|3
1736830980000|2025-01-14 05:03:00|112386.2|112336.2|112382.2|112332.2|112386.2|112336.2|112382.2|112332.2|4
1736830990000|2025-01-14 05:03:10|112383.8|112333.8|112383|112333|112384.4|112334.4|112383|112333|4
1736831000000|2025-01-14 05:03:20|112382.4|112332.4|112377.5|112327.5|112382.4|112332.4|112375.8|112325.8|6
1736831010000|2025-01-14 05:03:30|112377.7|112327.7|112378.1|112328.1|112378.1|112328.1|112377.1|112327.1|3
1736831020000|2025-01-14 05:03:40|112377.9|112327.9|112383.7|112333.7|112383.7|112333.7|112377.9|112327.9|4
1736831030000|2025-01-14 05:03:50|112385.8|112335.8|112385.8|112335.8|112388.8|112338.8|112385.8|112335.8|5
1736831040000|2025-01-14 05:04:00|112389.2|112339.2|112391.7|112341.7|112400.7|112341.7|112386.8|112328.4|6
1736831060000|2025-01-14 05:04:20|112391.4|112341.4|112388.8|112338.8|112391.4|112341.4|112388.8|112338.8|3
1736831070000|2025-01-14 05:04:30|112388.3|112338.3|112398.5|112328|112398.5|112338.3|112388.2|112327.2|4
1736831080000|2025-01-14 05:04:40|112398.3|112327.9|112398.3|112327.9|112398.3|112327.9|112398.3|112327.9|1
1736831100000|2025-01-14 05:05:00|112389.2|112339.2|112391.1|112341.1|112399.6|112341.1|112389.2|112318.3|4
1736831110000|2025-01-14 05:05:10|112393.1|112343.1|112416.2|112340.4|112418.2|112343.8|112393.1|112333.5|7
1736831120000|2025-01-14 05:05:20|112420.2|112341.3|112415|112341.3|112420.2|112341.3|112414.2|112341.3|6
1736831130000|2025-01-14 05:05:30|112414.4|112342.3|112413.7|112343.2|112414.4|112343.2|112413.7|112342.3|2
1736831140000|2025-01-14 05:05:40|112404.1|112354.1|112404.1|112354.1|112404.1|112354.1|112404.1|112354.1|1
1736831150000|2025-01-14 05:05:50|112403.3|112353.3|112411.7|112341.3|112414.2|112353.3|112400.8|112339.8|8
1736831160000|2025-01-14 05:06:00|112412.4|112341.9|112400.9|112350.9|112412.4|112350.9|112400.5|112341.4|4
1736831170000|2025-01-14 05:06:10|112400.6|112350.6|112400.6|112350.6|112400.6|112350.6|112400.6|112350.6|1
1736831180000|2025-01-14 05:06:20|112400.7|112350.7|112401.3|112351.3|112401.3|112351.3|112400.7|112350.7|2
1736831190000|2025-01-14 05:06:30|112401.6|112351.6|112403.4|112353.4|112404.7|112354.7|112401|112351|5
1736831200000|2025-01-14 05:06:40|112402.8|112352.8|112400.4|112350.4|112402.8|112352.8|112397.8|112347.8|6
1736831210000|2025-01-14 05:06:50|112401.1|112351.1|112405.1|112355.1|112409|112359|112401.1|112351.1|14
1736831220000|2025-01-14 05:07:00|112406|112356|112410.1|112360.1|112412|112362|112406|112356|10
1736831230000|2025-01-14 05:07:10|112407.5|112357.5|112404.9|112354.9|112410|112360|112404.9|112354.9|14
1736831240000|2025-01-14 05:07:20|112407.2|112357.2|112404.4|112354.4|112407.2|112357.2|112404.3|112354.3|8
1736831250000|2025-01-14 05:07:30|112407.4|112357.4|112414.2|112364.2|112416.9|112366.9|112405.3|112355.3|12
1736831260000|2025-01-14 05:07:40|112415.2|112365.2|112420.6|112370.6|112422.3|112372.3|112414.2|112364.2|18
1736831270000|2025-01-14 05:07:50|112422.7|112372.7|112424|112374|112425.1|112375.1|112422.7|112372.7|9
1736831280000|2025-01-14 05:08:00|112426.1|112376.1|112430.4|112380.4|112433.8|112383.8|112426.1|112376.1|17
1736831290000|2025-01-14 05:08:10|112430.6|112380.6|112432|112382|112434.4|112384.4|112429.4|112379.4|13
1736831310000|2025-01-14 05:08:30|112427.4|112377.4|112425.4|112375.4|112427.4|112377.4|112419.7|112369.7|9
1736831320000|2025-01-14 05:08:40|112427.9|112377.9|112432.7|112382.7|112432.7|112382.7|112427.9|112377.9|10
1736831330000|2025-01-14 05:08:50|112435|112385|112436.8|112386.8|112439.8|112389.8|112435|112385|14
1736831340000|2025-01-14 05:09:00|112437.9|112387.9|112445.6|112395.6|112445.6|112395.6|112436.8|112386.8|12
1736831350000|2025-01-14 05:09:10|112448|112398|112441.2|112391.2|112448|112398|112440.6|112390.6|9
1736831360000|2025-01-14 05:09:20|112440.5|112390.5|112455.8|112405.8|112460.2|112410.2|112440.5|112390.5|19
1736831370000|2025-01-14 05:09:30|112453.5|112403.5|112444.7|112394.7|112459.1|112409.1|112443.7|112393.7|17
1736831380000|2025-01-14 05:09:40|112451.8|112381.6|112440.6|112390.6|112451.8|112394.5|112440.6|112381.6|8
1736831390000|2025-01-14 05:09:50|112441.6|112391.6|112444.8|112394.8|112446.8|112396.8|112441|112391|15
1736831400000|2025-01-14 05:10:00|112446.8|112396.8|112437.8|112387.8|112460.4|112398.4|112437.6|112375.7|21
1736831410000|2025-01-14 05:10:10|112435.1|112385.1|112427.5|112377.5|112435.6|112385.6|112425.6|112375.6|10
1736831420000|2025-01-14 05:10:20|112428.5|112378.5|112428.5|112378.5|112428.5|112378.5|112428.5|112378.5|1
1736831430000|2025-01-14 05:10:30|112428.9|112378.9|112428.9|112378.9|112428.9|112378.9|112428.9|112378.9|1
1736831440000|2025-01-14 05:10:40|112428.8|112378.8|112429.7|112379.7|112429.7|112379.7|112428.8|112378.8|2
1736831450000|2025-01-14 05:10:50|112427.1|112377.1|112426.1|112376.1|112427.1|112377.1|112426.1|112376.1|2
1736831460000|2025-01-14 05:11:00|112425.5|112375.5|112419|112369|112426.5|112376.5|112417.6|112367.6|10
1736831470000|2025-01-14 05:11:10|112420.6|112370.6|112415.8|112365.8|112420.6|112370.6|112415.8|112365.8|4
1736831480000|2025-01-14 05:11:20|112422.2|112349|112420.9|112370.9|112422.2|112370.9|112412.5|112349|9
1736831500000|2025-01-14 05:11:40|112421.3|112371.3|112425.7|112375.7|112437.7|112375.9|112421.3|112367.2|5
1736831510000|2025-01-14 05:11:50|112428.5|112378.5|112428.5|112378.5|112428.5|112378.5|112428.5|112378.5|1
1736831520000|2025-01-14 05:12:00|112430.7|112380.7|112434.3|112384.3|112434.3|112384.3|112430.7|112380.7|4
1736831530000|2025-01-14 05:12:10|112435.6|112385.6|112436.6|112386.6|112440.7|112390.7|112434.5|112384.5|8
1736831540000|2025-01-14 05:12:20|112437.2|112387.2|112424.9|112374.9|112439.9|112389.9|112421.4|112371.4|16
1736831550000|2025-01-14 05:12:30|112427.5|112377.5|112427.3|112377.3|112427.5|112377.5|112422.6|112372.6|7
1736831560000|2025-01-14 05:12:40|112427.9|112377.9|112434.2|112384.2|112434.2|112384.2|112427.9|112377.9|16
1736831570000|2025-01-14 05:12:50|112430.9|112380.9|112433|112383|112446|112386.1|112430.8|112374.8|12
1736831580000|2025-01-14 05:13:00|112428.2|112378.2|112428.2|112378.2|112428.2|112378.2|112428.2|112378.2|1
1736831590000|2025-01-14 05:13:10|112429.2|112379.2|112430.3|112380.3|112430.3|112380.3|112429.2|112379.2|2
1736831600000|2025-01-14 05:13:20|112432.4|112382.4|112432.8|112382.8|112432.8|112382.8|112430|112380|4
1736831610000|2025-01-14 05:13:30|112430.8|112380.8|112431.7|112381.7|112431.7|112381.7|112430.2|112380.2|4
1736831620000|2025-01-14 05:13:40|112431.8|112381.8|112431.8|112381.8|112431.8|112381.8|112431.8|112381.8|1
1736831630000|2025-01-14 05:13:50|112433.9|112383.9|112435|112385|112435.5|112385.5|112432.8|112382.8|8
1736831640000|2025-01-14 05:14:00|112435.6|112385.6|112437.7|112387.7|112438.2|112388.2|112435.4|112385.4|5
1736831650000|2025-01-14 05:14:10|112435.1|112385.1|112437.1|112387.1|112439.4|112389.4|112435.1|112385.1|6
1736831660000|2025-01-14 05:14:20|112437.2|112387.2|112437.2|112387.2|112437.2|112387.2|112437.2|112387.2|1
1736831670000|2025-01-14 05:14:30|112434.9|112384.9|112432.9|112382.9|112436.4|112386.4|112431|112381|6
1736831680000|2025-01-14 05:14:40|112434.5|112384.5|112431.4|112381.4|112435.2|112385.2|112431.4|112381.4|9
1736831690000|2025-01-14 05:14:50|112433.5|112383.5|112433.5|112383.5|112433.5|112383.5|112433.5|112383.5|1
1736831700000|2025-01-14 05:15:00|112433.4|112383.4|112433.4|112383.4|112433.4|112383.4|112433.4|112383.4|1
1736831710000|2025-01-14 05:15:10|112433.6|112383.6|112433.6|112383.6|112433.6|112383.6|112433.6|112383.6|1
1736831720000|2025-01-14 05:15:20|112437.2|112387.2|112442|112392|112442|112392|112437.2|112387.2|3
1736831730000|2025-01-14 05:15:30|112440.3|112390.3|112439.5|112389.5|112441.2|112391.2|112438|112388|11
1736831740000|2025-01-14 05:15:40|112441.5|112391.5|112440.8|112390.8|112443.8|112393.8|112440.2|112390.2|6
1736831750000|2025-01-14 05:15:50|112439.2|112389.2|112440.3|112390.3|112442.7|112392.7|112437.1|112387.1|7
1736831760000|2025-01-14 05:16:00|112437.5|112387.5|112440.4|112390.4|112440.4|112390.4|112437.5|112387.5|3
1736831770000|2025-01-14 05:16:10|112441.4|112391.4|112434.9|112384.9|112454.3|112392.3|112434.9|112382.2|15
1736831780000|2025-01-14 05:16:20|112431.7|112381.7|112431.7|112381.7|112431.7|112381.7|112431.7|112381.7|1
1736831800000|2025-01-14 05:16:40|112432.5|112382.5|112432.5|112382.5|112432.5|112382.5|112432.5|112382.5|1
1736831810000|2025-01-14 05:16:50|112437.6|112387.6|112437.6|112387.6|112437.6|112387.6|112437.6|112387.6|1
1736831820000|2025-01-14 05:17:00|112437|112387|112425|112375|112437|112387|112425|112375|12
1736831830000|2025-01-14 05:17:10|112424.7|112374.7|112424.7|112374.7|112424.7|112374.7|112424.7|112374.7|1
1736831840000|2025-01-14 05:17:20|112426.5|112376.5|112433.2|112383.2|112436.6|112386.6|112426.5|112376.5|7
1736831860000|2025-01-14 05:17:40|112433|112383|112433|112383|112433|112383|112433|112383|1
1736831870000|2025-01-14 05:17:50|112435.5|112385.5|112435.5|112385.5|112435.5|112385.5|112435.5|112385.5|1
1736831880000|2025-01-14 05:18:00|112440.6|112358.5|112435.1|112385.1|112440.6|112388.9|112435.1|112358.5|8
1736831890000|2025-01-14 05:18:10|112432.2|112382.2|112432.9|112382.9|112435.9|112385.9|112432.2|112382.2|6
1736831900000|2025-01-14 05:18:20|112432.6|112382.6|112432.6|112382.6|112432.6|112382.6|112432.6|112382.6|1
1736831910000|2025-01-14 05:18:30|112432.7|112382.7|112432.7|112382.7|112432.7|112382.7|112432.7|112382.7|1
1736831920000|2025-01-14 05:18:40|112433.1|112383.1|112440.6|112390.6|112453.1|112392.2|112433.1|112381.3|15
1736831930000|2025-01-14 05:18:50|112441|112391|112435.9|112385.9|112442.1|112392.1|112434.1|112384.1|21
1736831940000|2025-01-14 05:19:00|112436.3|112386.3|112436.3|112386.3|112436.3|112386.3|112436.3|112386.3|1
1736831950000|2025-01-14 05:19:10|112436.4|112386.4|112435.5|112385.5|112436.4|112386.4|112435.5|112385.5|3
1736831960000|2025-01-14 05:19:20|112433.3|112383.3|112428.5|112378.5|112433.3|112383.3|112426.9|112376.9|6
1736831970000|2025-01-14 05:19:30|112430.7|112380.7|112439.6|112389.6|112442.8|112392.8|112429.6|112379.6|13
1736831980000|2025-01-14 05:19:40|112440|112390|112440.3|112390.3|112441.2|112391.2|112438.7|112388.7|11
1736831990000|2025-01-14 05:19:50|112439.9|112389.9|112437.2|112387.2|112440.5|112390.5|112436.4|112386.4|7
1736832000000|2025-01-14 05:20:00|112440.2|112390.2|112434.3|112384.3|112440.2|112390.2|112434.3|112384.3|5
1736832010000|2025-01-14 05:20:10|112438.4|112388.4|112444.4|112394.4|112455.6|112394.4|112437.2|112381.8|11
1736832030000|2025-01-14 05:20:30|112444.2|112394.2|112443.4|112393.4|112444.2|112394.2|112442.8|112392.8|3
1736832040000|2025-01-14 05:20:40|112445.9|112395.9|112445.9|112395.9|112445.9|112395.9|112445.9|112395.9|1
1736832050000|2025-01-14 05:20:50|112446.3|112396.3|112441.8|112391.8|112446.3|112396.3|112440.5|112390.5|5
1736832060000|2025-01-14 05:21:00|112444.2|112394.2|112441.8|112391.8|112446.5|112396.5|112441.8|112391.8|7
1736832070000|2025-01-14 05:21:10|112441.5|112391.5|112442.7|112392.7|112442.7|112392.7|112441.5|112391.5|3
1736832080000|2025-01-14 05:21:20|112442.3|112392.3|112441.4|112391.4|112457.4|112392.3|112441.2|112384|5
1736832090000|2025-01-14 05:21:30|112441.3|112391.3|112445|112395|112445|112395|112441.3|112391.3|2
1736832110000|2025-01-14 05:21:50|112446.3|112396.3|112444.8|112394.8|112447.3|112397.3|112444.8|112394.8|4
1736832120000|2025-01-14 05:22:00|112445.4|112395.4|112454.1|112404.1|112466.4|112406.3|112445.4|112392.8|8
1736832130000|2025-01-14 05:22:10|112454.2|112404.2|112455.8|112405.8|112457|112407|112454.2|112404.2|3
1736832140000|2025-01-14 05:22:20|112456.2|112406.2|112454|112404|112456.2|112406.2|112454|112404|3
1736832150000|2025-01-14 05:22:30|112458.6|112408.6|112462.5|112412.5|112464|112414|112457.6|112407.6|6
1736832160000|2025-01-14 05:22:40|112459.8|112409.8|112458.6|112408.6|112459.8|112409.8|112458.6|112408.6|4
1736832170000|2025-01-14 05:22:50|112459|112409|112459|112409|112459|112409|112459|112409|1
1736832180000|2025-01-14 05:23:00|112459.1|112409.1|112467.7|112417.7|112471.4|112421.4|112457.1|112407.1|18
1736832190000|2025-01-14 05:23:10|112469.8|112419.8|112473.5|112423.5|112475.3|112425.3|112468.2|112418.2|9
1736832200000|2025-01-14 05:23:20|112474.9|112424.9|112473.2|112423.2|112476.2|112426.2|112473.2|112423.2|6
1736832210000|2025-01-14 05:23:30|112472.8|112422.8|112470|112420|112476.1|112426.1|112468.6|112418.6|13
1736832220000|2025-01-14 05:23:40|112469.4|112419.4|112469.7|112419.7|112469.7|112419.7|112467.2|112417.2|8
1736832230000|2025-01-14 05:23:50|112469.6|112419.6|112472.1|112422.1|112489.4|112426.4|112469.6|112418.2|6
1736832240000|2025-01-14 05:24:00|112470.7|112420.7|112473.2|112423.2|112473.6|112423.6|112470.7|112420.7|6
1736832250000|2025-01-14 05:24:10|112471.2|112421.2|112470.9|112420.9|112471.2|112421.2|112469.7|112419.7|4
1736832260000|2025-01-14 05:24:20|112471|112421|112474.1|112401.2|112476.8|112421|112471|112401.2|3
1736832270000|2025-01-14 05:24:30|112474.3|112401.4|112473.6|112401.4|112474.3|112401.4|112473|112401.4|3
1736832280000|2025-01-14 05:24:40|112472.4|112397.8|112464.3|112414.3|112475.8|112415.6|112464.3|112393.7|12
1736832290000|2025-01-14 05:24:50|112465.7|112415.7|112467.6|112417.6|112467.8|112417.8|112462.9|112412.9|14
1736832300000|2025-01-14 05:25:00|112463.6|112413.6|112470.8|112420.8|112473.4|112423.4|112461|112397|16
1736832310000|2025-01-14 05:25:10|112472.2|112422.2|112471|112421|112472.2|112422.2|112470.6|112420.6|4
1736832320000|2025-01-14 05:25:20|112470.6|112420.6|112468.7|112418.7|112470.6|112420.6|112468.3|112418.3|7
1736832330000|2025-01-14 05:25:30|112469.9|112419.9|112470.4|112420.4|112472|112422|112469.9|112419.9|6
1736832340000|2025-01-14 05:25:40|112470.5|112420.5|112470.5|112420.5|112470.5|112420.5|112470.5|112420.5|1
1736832350000|2025-01-14 05:25:50|112470.3|112420.3|112469.6|112419.6|112470.3|112420.3|112469.6|112419.6|2
1736832360000|2025-01-14 05:26:00|112469.5|112419.5|112468.7|112418.7|112469.5|112419.5|112468.7|112418.7|2
1736832370000|2025-01-14 05:26:10|112466.1|112416.1|112467.6|112417.6|112467.6|112417.6|112466.1|112416.1|4
1736832380000|2025-01-14 05:26:20|112468|112418|112468.2|112418.2|112468.2|112418.2|112468|112418|2
1736832390000|2025-01-14 05:26:30|112467.6|112417.6|112467.6|112417.6|112467.6|112417.6|112467.6|112417.6|1
1736832400000|2025-01-14 05:26:40|112474.5|112403.5|112467.9|112417.9|112474.5|112417.9|112467.9|112403.5|2
1736832410000|2025-01-14 05:26:50|112468.6|112418.6|112468.6|112418.6|112468.6|112418.6|112466.9|112416.9|3
1736832420000|2025-01-14 05:27:00|112466.8|112416.8|112468.6|112418.6|112469.8|112419.8|112466.8|112416.8|4
1736832430000|2025-01-14 05:27:10|112468.7|112418.7|112468.7|112418.7|112468.7|112418.7|112468.7|112418.7|1
1736832440000|2025-01-14 05:27:20|112468.5|112418.5|112467.7|112417.7|112468.5|112418.5|112467.7|112417.7|2
1736832450000|2025-01-14 05:27:30|112483.4|112402.8|112483.4|112402.8|112483.4|112402.8|112483.4|112402.8|1
1736832460000|2025-01-14 05:27:40|112468.4|112418.4|112476.5|112426.5|112477.7|112427.7|112468.4|112418.4|13
1736832470000|2025-01-14 05:27:50|112476.2|112426.2|112476|112426|112478.2|112428.2|112472.2|112422.2|10
1736832480000|2025-01-14 05:28:00|112475.6|112425.6|112472.5|112422.5|112476.8|112426.8|112472.5|112422.5|3
1736832490000|2025-01-14 05:28:10|112474.2|112424.2|112474.2|112424.2|112475.2|112425.2|112474.2|112424.2|3
1736832500000|2025-01-14 05:28:20|112472.9|112422.9|112472.9|112422.9|112474.5|112424.5|112472.9|112422.9|10
1736832520000|2025-01-14 05:28:40|112474.1|112424.1|112473|112423|112474.3|112424.3|112472.7|112422.7|7
1736832530000|2025-01-14 05:28:50|112475.2|112425.2|112483.9|112433.9|112485|112435|112475.2|112425.2|8
1736832540000|2025-01-14 05:29:00|112483.5|112433.5|112483.5|112433.5|112483.5|112433.5|112483.5|112433.5|1
1736832550000|2025-01-14 05:29:10|112481.5|112431.5|112485|112435|112486.6|112436.6|112479.8|112429.8|10
1736832560000|2025-01-14 05:29:20|112486.4|112436.4|112489.2|112439.2|112489.6|112439.6|112483.3|112433.3|12
1736832570000|2025-01-14 05:29:30|112489.5|112439.5|112491.9|112441.9|112491.9|112441.9|112489.5|112439.5|2
1736832590000|2025-01-14 05:29:50|112492|112442|112508.4|112424.2|112508.4|112447.8|112489.9|112424.2|16
1736832600000|2025-01-14 05:30:00|112492.3|112442.3|112509.7|112420.9|112515|112445|112485.1|112413.8|25
1736832610000|2025-01-14 05:30:10|112509.6|112420.8|112489.7|112439.7|112509.6|112440.2|112488.2|112418.2|11
1736832620000|2025-01-14 05:30:20|112491.7|112441.7|112490.9|112440.9|112491.7|112441.7|112489.9|112439.9|6
1736832630000|2025-01-14 05:30:30|112491.5|112441.5|112493.6|112443.6|112505.7|112443.6|112491.5|112435.7|4
1736832640000|2025-01-14 05:30:40|112493.3|112443.3|112485.6|112435.6|112493.3|112443.3|112484.9|112434.9|4
1736832650000|2025-01-14 05:30:50|112483.6|112433.6|112472.5|112422.5|112485.4|112433.6|112472.5|112409.2|11
1736832660000|2025-01-14 05:31:00|112472.4|112422.4|112474.7|112424.7|112481.8|112425.1|112471|112408.1|11
1736832670000|2025-01-14 05:31:10|112471.7|112421.7|112474.3|112424.3|112480.9|112425.7|112471.5|112410.4|12
1736832680000|2025-01-14 05:31:20|112474.5|112424.5|112474.5|112424.5|112474.5|112424.5|112474.5|112424.5|1
1736832690000|2025-01-14 05:31:30|112471.5|112421.5|112473|112423|112474.1|112424.1|112471.5|112421.5|6
1736832700000|2025-01-14 05:31:40|112470.8|112420.8|112467.8|112417.8|112482.3|112420.8|112458|112401|16
1736832710000|2025-01-14 05:31:50|112466.6|112416.6|112472.5|112422.5|112472.5|112422.5|112466.6|112416.6|15
1736832720000|2025-01-14 05:32:00|112472.9|112422.9|112489.2|112414.8|112499|112426.7|112470.7|112411.4|17
1736832730000|2025-01-14 05:32:10|112487.2|112416.8|112482.2|112432.2|112488|112433.5|112475.8|112416.8|11
1736832740000|2025-01-14 05:32:20|112481.7|112431.7|112482.5|112432.5|112483.1|112433.1|112479.9|112429.9|8
1736832750000|2025-01-14 05:32:30|112483.2|112433.2|112487.8|112437.8|112501.8|112437.8|112480.9|112421.5|17
1736832760000|2025-01-14 05:32:40|112486.2|112436.2|112486.9|112436.9|112486.9|112436.9|112485.2|112435.2|3
1736832770000|2025-01-14 05:32:50|112488.1|112438.1|112492|112442|112492|112442|112488.1|112438.1|4
1736832780000|2025-01-14 05:33:00|112490.6|112440.6|112491|112417|112491|112440.6|112482.6|112417|17
1736832790000|2025-01-14 05:33:10|112481.5|112431.5|112474.8|112424.8|112482.1|112432.1|112474.8|112424.8|14
1736832800000|2025-01-14 05:33:20|112476|112426|112477.6|112427.6|112477.6|112427.6|112476|112426|3
1736832810000|2025-01-14 05:33:30|112477.7|112427.7|112476.1|112426.1|112477.7|112427.7|112476.1|112426.1|3
1736832820000|2025-01-14 05:33:40|112476|112426|112474.2|112424.2|112476|112426|112474.2|112424.2|5
1736832830000|2025-01-14 05:33:50|112471.6|112421.6|112472.4|112422.4|112472.4|112422.4|112471.6|112421.6|2
1736832840000|2025-01-14 05:34:00|112472|112422|112471.9|112421.9|112473.2|112423.2|112471.9|112421.9|4
1736832850000|2025-01-14 05:34:10|112472.4|112422.4|112472.4|112422.4|112472.4|112422.4|112472.4|112422.4|1
1736832860000|2025-01-14 05:34:20|112472.1|112422.1|112449.9|112399.9|112479.7|112422.1|112448.6|112388.5|14
1736832870000|2025-01-14 05:34:30|112474.3|112400.4|112473.4|112394.4|112475.6|112411.3|112456.7|112394.4|25
1736832880000|2025-01-14 05:34:40|112474.4|112395|112470.6|112392.3|112474.4|112395|112470.6|112392.3|2
1736832890000|2025-01-14 05:34:50|112472.6|112392.9|112471.4|112394.1|112473.8|112396.1|112471.4|112392.5|5
1736832900000|2025-01-14 05:35:00|112469.2|112395.8|112455|112405|112469.2|112405|112455|112393.7|3
1736832910000|2025-01-14 05:35:10|112455.3|112405.3|112455.3|112405.3|112455.3|112405.3|112455.3|112405.3|1
1736832920000|2025-01-14 05:35:20|112463.5|112413.5|112460.9|112410.9|112463.5|112413.5|112460.1|112410.1|4
1736832930000|2025-01-14 05:35:30|112463.1|112413.1|112464|112414|112464|112414|112459.9|112409.9|4
1736832950000|2025-01-14 05:35:50|112465.4|112415.4|112465.4|112415.4|112465.4|112415.4|112465.4|112415.4|1
1736832960000|2025-01-14 05:36:00|112465.1|112415.1|112465.1|112415.1|112465.1|112415.1|112465.1|112415.1|1
1736832970000|2025-01-14 05:36:10|112465|112415|112458.9|112408.9|112474.5|112415|112454.4|112400.6|11
1736832980000|2025-01-14 05:36:20|112460.9|112410.9|112453.4|112403.4|112464.3|112414.3|112453.4|112403.4|7
1736833000000|2025-01-14 05:36:40|112453.9|112403.9|112460.6|112410.6|112460.6|112410.6|112453.9|112403.9|6
1736833010000|2025-01-14 05:36:50|112458.6|112408.6|112458.8|112408.8|112458.8|112408.8|112458.6|112408.6|2
1736833020000|2025-01-14 05:37:00|112458.7|112408.7|112458.7|112408.7|112458.7|112408.7|112458.7|112408.7|1
1736833030000|2025-01-14 05:37:10|112458.9|112408.9|112458.9|112408.9|112458.9|112408.9|112458.9|112408.9|1
1736833040000|2025-01-14 05:37:20|112461.1|112411.1|112456.6|112406.6|112461.1|112411.1|112446.4|112396.4|9
1736833050000|2025-01-14 05:37:30|112457.2|112407.2|112457.3|112407.3|112457.3|112407.3|112457.2|112407.2|2
1736833060000|2025-01-14 05:37:40|112453.2|112403.2|112439.7|112389.7|112453.2|112403.2|112437.5|112387.5|24
1736833070000|2025-01-14 05:37:50|112442.6|112392.6|112442.5|112392.5|112443.4|112393.4|112442.5|112392.5|3
1736833090000|2025-01-14 05:38:10|112443.7|112393.7|112450.5|112400.5|112456.6|112403.5|112443.7|112385.8|16
1736833100000|2025-01-14 05:38:20|112446.4|112396.4|112447.5|112397.5|112449.1|112399.1|112444.7|112394.7|5
1736833110000|2025-01-14 05:38:30|112448.9|112398.9|112445.5|112395.5|112450.6|112400.6|112445.1|112395.1|13
1736833120000|2025-01-14 05:38:40|112443.6|112393.6|112442.9|112392.9|112443.7|112393.7|112440.7|112390.7|5
1736833130000|2025-01-14 05:38:50|112434.9|112384.9|112428.7|112378.7|112434.9|112384.9|112428.7|112378.7|4
1736833140000|2025-01-14 05:39:00|112428.5|112378.5|112427.9|112377.9|112429.1|112379.1|112424.7|112374.7|10
1736833150000|2025-01-14 05:39:10|112425.8|112375.8|112427.7|112377.7|112428.1|112378.1|112425.8|112375.8|3
1736833160000|2025-01-14 05:39:20|112424|112374|112424|112374|112424|112374|112424|112374|1
1736833170000|2025-01-14 05:39:30|112423.7|112373.7|112423.7|112373.7|112423.7|112373.7|112423.7|112373.7|1
1736833180000|2025-01-14 05:39:40|112424.1|112374.1|112430.2|112380.2|112430.2|112380.2|112424.1|112374.1|4
1736833190000|2025-01-14 05:39:50|112428.6|112378.6|112427|112377|112428.6|112378.6|112427|112377|3
1736833200000|2025-01-14 05:40:00|112426.4|112376.4|112424.7|112374.7|112426.8|112376.8|112420.9|112370.9|9
1736833210000|2025-01-14 05:40:10|112422.1|112372.1|112415|112365|112422.1|112372.1|112415|112365|11
1736833220000|2025-01-14 05:40:20|112415.4|112365.4|112414.9|112364.9|112415.4|112365.4|112412.5|112362.5|3
1736833230000|2025-01-14 05:40:30|112415.2|112365.2|112412.9|112362.9|112415.2|112365.2|112412.9|112362.9|3
1736833240000|2025-01-14 05:40:40|112412.7|112362.7|112414.5|112364.5|112421.7|112366.8|112410.6|112349.3|17
1736833250000|2025-01-14 05:40:50|112414.6|112364.6|112414.6|112364.6|112414.6|112364.6|112414.6|112364.6|1
1736833260000|2025-01-14 05:41:00|112415.8|112365.8|112416.2|112366.2|112416.2|112366.2|112415.8|112365.8|2
1736833270000|2025-01-14 05:41:10|112416.3|112366.3|112416.9|112366.9|112416.9|112366.9|112416.3|112366.3|2
1736833280000|2025-01-14 05:41:20|112416.7|112366.7|112416.7|112366.7|112416.7|112366.7|112416.7|112366.7|1
1736833290000|2025-01-14 05:41:30|112410.5|112360.5|112413.7|112363.7|112419.7|112364|112410.5|112343.3|5
1736833300000|2025-01-14 05:41:40|112413.3|112363.3|112414|112364|112414.9|112364.9|112412.5|112362.5|6
1736833310000|2025-01-14 05:41:50|112416.2|112366.2|112411.7|112361.7|112416.3|112366.3|112410.7|112360.7|7
1736833320000|2025-01-14 05:42:00|112415|112365|112411.2|112361.2|112415|112365|112410.4|112360.4|8
1736833330000|2025-01-14 05:42:10|112409.1|112359.1|112408.9|112358.9|112409.1|112359.1|112408.9|112358.9|2
1736833350000|2025-01-14 05:42:30|112409|112359|112412.6|112362.6|112412.6|112362.6|112409|112359|3
1736833360000|2025-01-14 05:42:40|112413.1|112363.1|112416|112366|112430.9|112371.9|112413.1|112358.8|22
1736833370000|2025-01-14 05:42:50|112415.2|112365.2|112406.9|112356.9|112415.2|112365.2|112404.9|112354.9|8
1736833380000|2025-01-14 05:43:00|112406.5|112356.5|112405.1|112355.1|112406.5|112356.5|112405.1|112355.1|3
1736833390000|2025-01-14 05:43:10|112404.4|112354.4|112401.3|112351.3|112404.4|112354.4|112398.5|112348.5|10
1736833400000|2025-01-14 05:43:20|112403.5|112353.5|112403.1|112353.1|112407.5|112357.5|112400.2|112350.2|16
1736833410000|2025-01-14 05:43:30|112403.7|112353.7|112403.7|112353.7|112403.7|112353.7|112403.7|112353.7|1
1736833420000|2025-01-14 05:43:40|112403|112353|112400.9|112350.9|112403|112353|112400.9|112350.9|2
1736833430000|2025-01-14 05:43:50|112401.1|112351.1|112401.1|112351.1|112401.1|112351.1|112398.3|112348.3|5
1736833440000|2025-01-14 05:44:00|112401.2|112351.2|112401.3|112351.3|112401.3|112351.3|112399.4|112349.4|4
1736833450000|2025-01-14 05:44:10|112399.5|112349.5|112396.6|112346.6|112402.4|112352.4|112396.6|112346.6|10
1736833460000|2025-01-14 05:44:20|112396.2|112346.2|112397.3|112347.3|112397.4|112347.4|112396.2|112346.2|3
1736833470000|2025-01-14 05:44:30|112396.8|112346.8|112395.5|112345.5|112397.2|112347.2|112394.8|112344.8|4
1736833480000|2025-01-14 05:44:40|112395.9|112345.9|112396.1|112346.1|112396.1|112346.1|112394.1|112344.1|3
1736833490000|2025-01-14 05:44:50|112393.8|112343.8|112406.3|112356.3|112406.6|112356.6|112389|112339|13
1736833500000|2025-01-14 05:45:00|112406.7|112356.7|112398|112348|112406.7|112356.7|112398|112348|9
1736833510000|2025-01-14 05:45:10|112398.4|112348.4|112401.6|112351.6|112401.6|112351.6|112398.4|112348.4|3
1736833520000|2025-01-14 05:45:20|112403.7|112353.7|112403.9|112353.9|112403.9|112353.9|112403.7|112353.7|2
1736833530000|2025-01-14 05:45:30|112396.1|112346.1|112402.7|112352.7|112402.7|112352.7|112396.1|112346.1|6
1736833540000|2025-01-14 05:45:40|112398.1|112348.1|112397.1|112347.1|112398.1|112348.1|112397.1|112347.1|2
1736833550000|2025-01-14 05:45:50|112397|112347|112397|112347|112397|112347|112397|112347|1
1736833560000|2025-01-14 05:46:00|112396.7|112346.7|112374.9|112324.9|112399.7|112349.4|112374.9|112324.9|31
1736833570000|2025-01-14 05:46:10|112374.1|112324.1|112368.9|112318.9|112376.5|112326.5|112368.8|112318.8|13
1736833580000|2025-01-14 05:46:20|112368.3|112318.3|112368.3|112318.3|112368.3|112318.3|112368.3|112318.3|1
1736833590000|2025-01-14 05:46:30|112369.5|112319.5|112369.5|112319.5|112369.5|112319.5|112369.5|112319.5|1
1736833600000|2025-01-14 05:46:40|112369.4|112319.4|112373.3|112323.3|112374|112324|112369.4|112319.4|6
1736833610000|2025-01-14 05:46:50|112373.4|112323.4|112373.3|112323.3|112373.4|112323.4|112373.3|112323.3|2
1736833620000|2025-01-14 05:47:00|112371.2|112321.2|112373.6|112323.6|112374.6|112324.6|112365.5|112315.5|14
1736833630000|2025-01-14 05:47:10|112373.2|112323.2|112382.2|112332.2|112382.2|112332.2|112370.3|112320.3|8
1736833640000|2025-01-14 05:47:20|112384.2|112334.2|112392.9|112342.9|112393.2|112343.2|112382.6|112332.6|12
1736833650000|2025-01-14 05:47:30|112392.7|112342.7|112395.6|112345.6|112395.6|112345.6|112392|112342|6
1736833660000|2025-01-14 05:47:40|112396|112346|112396.6|112346.6|112396.6|112346.6|112396|112346|2
1736833670000|2025-01-14 05:47:50|112397.2|112347.2|112417.1|112367.1|112418|112368|112397.2|112347.2|7
1736833680000|2025-01-14 05:48:00|112419.1|112369.1|112417.5|112367.5|112420.1|112370.1|112416.8|112366.8|13
1736833690000|2025-01-14 05:48:10|112417.2|112367.2|112402.7|112352.7|112422.4|112372.4|112397.6|112332.5|21
1736833700000|2025-01-14 05:48:20|112401.7|112351.7|112385.2|112335.2|112401.7|112351.7|112384.3|112334.3|9
1736833710000|2025-01-14 05:48:30|112384.8|112334.8|112384.3|112334.3|112387.1|112337.1|112383.3|112333.3|7
1736833720000|2025-01-14 05:48:40|112380.9|112330.9|112379.5|112329.5|112380.9|112330.9|112376.6|112326.6|9
1736833730000|2025-01-14 05:48:50|112378.6|112328.6|112372|112322|112378.6|112328.6|112370.4|112320.4|12
1736833740000|2025-01-14 05:49:00|112372.4|112322.4|112378|112328|112382.4|112332.4|112372.4|112322.4|22
1736833750000|2025-01-14 05:49:10|112379|112329|112376.5|112326.5|112379|112329|112375.3|112325.3|12
1736833760000|2025-01-14 05:49:20|112376.9|112326.9|112380.6|112330.6|112380.6|112330.6|112376.9|112326.9|3
1736833770000|2025-01-14 05:49:30|112380.4|112330.4|112380.5|112330.5|112380.5|112330.5|112380.3|112330.3|3
1736833780000|2025-01-14 05:49:40|112379.7|112329.7|112383.4|112333.4|112383.4|112333.4|112379.7|112329.7|9
1736833800000|2025-01-14 05:50:00|112385.4|112335.4|112391.2|112341.2|112391.2|112341.2|112385.4|112335.4|2
1736833810000|2025-01-14 05:50:10|112392.2|112342.2|112391.4|112341.4|112396.9|112346.9|112391|112341|7
1736833820000|2025-01-14 05:50:20|112406|112334.2|112387.5|112337.5|112406|112337.5|112385.9|112334.2|4
1736833830000|2025-01-14 05:50:30|112389.3|112339.3|112392.5|112342.5|112395.4|112345.4|112389.3|112339.3|8
1736833840000|2025-01-14 05:50:40|112393.4|112343.4|112393.4|112343.4|112393.4|112343.4|112393.4|112343.4|1
1736833850000|2025-01-14 05:50:50|112395.6|112345.6|112399.6|112349.6|112402|112352|112395.6|112345.6|9
1736833860000|2025-01-14 05:51:00|112401.6|112351.6|112409.5|112359.5|112411.8|112361.8|112398.4|112348.4|20
1736833870000|2025-01-14 05:51:10|112407.9|112357.9|112407.6|112357.6|112409.3|112359.3|112403|112353|23
1736833880000|2025-01-14 05:51:20|112405.8|112355.8|112405.8|112355.8|112405.8|112355.8|112405.8|112355.8|1
1736833890000|2025-01-14 05:51:30|112405.7|112355.7|112405.5|112355.5|112406.7|112356.7|112404.1|112354.1|15
1736833900000|2025-01-14 05:51:40|112405.8|112355.8|112407.3|112357.3|112408.7|112358.7|112404.7|112354.7|15
1736833910000|2025-01-14 05:51:50|112409.8|112359.8|112410.6|112360.6|112410.6|112360.6|112409.8|112359.8|2
1736833920000|2025-01-14 05:52:00|112409.9|112359.9|112416.8|112366.8|112421.8|112371.8|112409.3|112359.3|22
1736833930000|2025-01-14 05:52:10|112413.8|112363.8|112415.7|112365.7|112415.9|112365.9|112413.2|112363.2|4
1736833940000|2025-01-14 05:52:20|112415.2|112365.2|112418|112368|112418|112368|112415.2|112365.2|4
1736833950000|2025-01-14 05:52:30|112416.6|112366.6|112414.5|112364.5|112422.2|112372.2|112411.5|112361.5|17
1736833960000|2025-01-14 05:52:40|112415.1|112365.1|112418|112368|112418|112368|112410.5|112360.5|22
1736833970000|2025-01-14 05:52:50|112416.8|112366.8|112418.4|112368.4|112418.4|112368.4|112416.8|112366.8|2
1736833980000|2025-01-14 05:53:00|112418|112368|112417.1|112367.1|112419.9|112369.9|112410.6|112360.6|16
1736833990000|2025-01-14 05:53:10|112417.2|112367.2|112417.8|112367.8|112420.4|112370.4|112416.3|112366.3|12
1736834000000|2025-01-14 05:53:20|112419|112369|112417|112367|112422.2|112372.2|112413.9|112363.9|11
1736834010000|2025-01-14 05:53:30|112417.6|112367.6|112426.8|112376.8|112426.8|112376.8|112417.6|112367.6|9
1736834020000|2025-01-14 05:53:40|112428.4|112378.4|112427.2|112377.2|112429.8|112379.8|112425.2|112375.2|9
1736834030000|2025-01-14 05:53:50|112427.7|112377.7|112427.9|112377.9|112432.1|112382.1|112427.7|112377.7|5
1736834040000|2025-01-14 05:54:00|112426.7|112376.7|112426.3|112376.3|112426.7|112376.7|112426.3|112376.3|2
1736834050000|2025-01-14 05:54:10|112428.8|112378.8|112420.1|112370.1|112430|112380|112420.1|112370.1|18
1736834060000|2025-01-14 05:54:20|112418.1|112368.1|112427.2|112377.2|112427.2|112377.2|112418.1|112368.1|13
1736834070000|2025-01-14 05:54:30|112429.2|112379.2|112431.6|112381.6|112431.6|112381.6|112429.2|112379.2|3
1736834080000|2025-01-14 05:54:40|112431.2|112381.2|112424.6|112374.6|112431.2|112381.2|112420.5|112370.5|14
1736834090000|2025-01-14 05:54:50|112426.6|112376.6|112428.4|112378.4|112429.6|112379.6|112426.6|112376.6|5
1736834100000|2025-01-14 05:55:00|112432.6|112382.6|112428|112378|112433.7|112383.7|112426.3|112376.3|11
1736834110000|2025-01-14 05:55:10|112429.6|112379.6|112432|112382|112432|112382|112429.6|112379.6|2
1736834120000|2025-01-14 05:55:20|112434|112384|112436|112386|112443.3|112393.3|112434|112384|25
1736834130000|2025-01-14 05:55:30|112438.7|112388.7|112458.4|112408.4|112458.4|112408.4|112438.7|112388.7|33
1736834140000|2025-01-14 05:55:40|112458.5|112408.5|112452.5|112402.5|112459.7|112409.7|112452.3|112402.3|12
1736834150000|2025-01-14 05:55:50|112455.4|112405.4|112454.6|112404.6|112455.4|112405.4|112453.8|112403.8|4
1736834160000|2025-01-14 05:56:00|112456.7|112406.7|112460.1|112410.1|112460.1|112410.1|112456.7|112406.7|10
1736834170000|2025-01-14 05:56:10|112459.5|112409.5|112464|112414|112464|112414|112459.5|112409.5|7
1736834180000|2025-01-14 05:56:20|112462.4|112412.4|112463.1|112413.1|112467.4|112417.4|112460.8|112410.8|7
1736834190000|2025-01-14 05:56:30|112462.4|112412.4|112464.8|112414.8|112464.8|112414.8|112462.4|112412.4|4
1736834200000|2025-01-14 05:56:40|112466|112416|112468.1|112418.1|112469.7|112419.7|112466|112416|7
1736834210000|2025-01-14 05:56:50|112468.5|112418.5|112467.7|112417.7|112473.1|112423.1|112467.7|112417.7|8
1736834220000|2025-01-14 05:57:00|112468.9|112418.9|112463.9|112413.9|112468.9|112418.9|112463.9|112413.9|4
1736834230000|2025-01-14 05:57:10|112468.1|112418.1|112468|112418|112469.5|112419.5|112465.8|112415.8|8
1736834240000|2025-01-14 05:57:20|112466.5|112416.5|112468.2|112418.2|112468.2|112418.2|112466.5|112416.5|4
1736834250000|2025-01-14 05:57:30|112466.4|112416.4|112468.6|112418.6|112469|112419|112466.4|112416.4|5
1736834260000|2025-01-14 05:57:40|112469.2|112419.2|112469.1|112419.1|112471.9|112421.9|112469.1|112419.1|4
1736834270000|2025-01-14 05:57:50|112467.7|112417.7|112466.3|112416.3|112467.7|112417.7|112465.3|112415.3|6
1736834280000|2025-01-14 05:58:00|112465.7|112415.7|112461.1|112411.1|112466.9|112416.9|112455.7|112405.7|13
1736834290000|2025-01-14 05:58:10|112463.9|112413.9|112469.9|112419.9|112469.9|112419.9|112463.5|112413.5|6
1736834300000|2025-01-14 05:58:20|112470.3|112420.3|112477.1|112427.1|112478.8|112428.8|112470.3|112420.3|18
1736834310000|2025-01-14 05:58:30|112479.2|112429.2|112475.2|112425.2|112479.9|112429.9|112473.8|112423.8|10
1736834320000|2025-01-14 05:58:40|112476.8|112426.8|112474.5|112424.5|112476.8|112426.8|112469.1|112419.1|13
1736834330000|2025-01-14 05:58:50|112474.9|112424.9|112476.3|112426.3|112477|112427|112472.5|112422.5|15
1736834340000|2025-01-14 05:59:00|112476.7|112426.7|112473.2|112423.2|112476.7|112426.7|112470.7|112420.7|9
1736834350000|2025-01-14 05:59:10|112472.8|112422.8|112473.4|112423.4|112473.8|112423.8|112469.7|112419.7|8
1736834360000|2025-01-14 05:59:20|112473.9|112423.9|112474.3|112424.3|112474.3|112424.3|112470.4|112420.4|6
1736834370000|2025-01-14 05:59:30|112475.5|112425.5|112473.5|112423.5|112475.5|112425.5|112472.6|112422.6|6
1736834380000|2025-01-14 05:59:40|112474.7|112424.7|112473.4|112423.4|112474.7|112424.7|112472.5|112422.5|5
1736834390000|2025-01-14 05:59:50|112472.2|112422.2|112460.6|112410.6|112472.2|112422.2|112459.2|112409.2|25
1736834400000|2025-01-14 06:00:00|112457.8|112407.8|112437.2|112387.2|112461|112407.8|112436.9|112386.9|21
1736834410000|2025-01-14 06:00:10|112434.5|112384.5|112442.2|112392.2|112444.2|112394.2|112432.8|112382.8|21
1736834420000|2025-01-14 06:00:20|112441.4|112391.4|112439.1|112389.1|112441.4|112391.4|112436.4|112386.4|6
1736834430000|2025-01-14 06:00:30|112438.7|112388.7|112435.4|112385.4|112438.7|112388.7|112432.1|112382.1|6
1736834440000|2025-01-14 06:00:40|112433.6|112383.6|112443.1|112393.1|112443.3|112393.3|112433.6|112383.6|15
1736834450000|2025-01-14 06:00:50|112443|112393|112437.6|112387.6|112459.6|112393|112437|112378.2|9
1736834460000|2025-01-14 06:01:00|112435.8|112385.8|112437.4|112387.4|112437.8|112387.8|112434.4|112384.4|9
1736834470000|2025-01-14 06:01:10|112437.6|112387.6|112428.8|112378.8|112437.6|112387.6|112425.4|112375.4|13
1736834480000|2025-01-14 06:01:20|112427.1|112377.1|112434.2|112384.2|112434.2|112384.2|112426.8|112376.8|9
1736834490000|2025-01-14 06:01:30|112433.6|112383.6|112439|112389|112441.1|112391.1|112429.8|112379.8|8
1736834500000|2025-01-14 06:01:40|112435.1|112385.1|112428.9|112378.9|112435.5|112385.5|112427.2|112377.2|8
1736834510000|2025-01-14 06:01:50|112430.1|112380.1|112430.5|112380.5|112430.5|112380.5|112430.1|112380.1|2
1736834520000|2025-01-14 06:02:00|112430.6|112380.6|112430.6|112380.6|112430.6|112380.6|112430.6|112380.6|1
1736834530000|2025-01-14 06:02:10|112431|112381|112435.3|112385.3|112435.9|112385.9|112431|112381|6
1736834540000|2025-01-14 06:02:20|112437.3|112387.3|112440.1|112390.1|112454.1|112390.3|112437.3|112383.8|5
1736834550000|2025-01-14 06:02:30|112442.8|112392.8|112438.2|112388.2|112442.8|112392.8|112436.8|112386.8|7
1736834560000|2025-01-14 06:02:40|112437|112387|112435.6|112385.6|112437.8|112387.8|112433.6|112383.6|6
1736834570000|2025-01-14 06:02:50|112436.8|112386.8|112433.4|112383.4|112437.2|112387.2|112433.4|112383.4|5
1736834580000|2025-01-14 06:03:00|112431.2|112381.2|112432|112382|112434.2|112384.2|112431.2|112381.2|8
1736834590000|2025-01-14 06:03:10|112433.6|112383.6|112434.3|112384.3|112437.3|112387.3|112433.6|112383.6|6
1736834600000|2025-01-14 06:03:20|112433.7|112383.7|112433.7|112383.7|112433.7|112383.7|112433.7|112383.7|1
1736834610000|2025-01-14 06:03:30|112437.2|112387.2|112437.8|112387.8|112437.8|112387.8|112435.3|112385.3|4
1736834620000|2025-01-14 06:03:40|112438|112388|112439.8|112389.8|112439.8|112389.8|112438|112388|3
1736834630000|2025-01-14 06:03:50|112440|112390|112454.4|112404.4|112468.2|112407.5|112440|112390|25
1736834640000|2025-01-14 06:04:00|112454.8|112404.8|112451.8|112401.8|112454.8|112404.8|112448.4|112398.4|9
1736834650000|2025-01-14 06:04:10|112452.2|112402.2|112441.3|112391.3|112465.3|112404.8|112441.3|112391.3|8
1736834660000|2025-01-14 06:04:20|112443.5|112393.5|112440.8|112390.8|112443.5|112393.5|112439.2|112389.2|7
1736834670000|2025-01-14 06:04:30|112446.8|112376.6|112443.3|112393.3|112446.8|112393.3|112440.4|112376.6|5
1736834680000|2025-01-14 06:04:40|112441.9|112391.9|112439.6|112389.6|112444.4|112394.4|112439.6|112389.6|8
1736834690000|2025-01-14 06:04:50|112439.2|112389.2|112438|112388|112440.2|112390.2|112438|112388|7
1736834710000|2025-01-14 06:05:10|112438.1|112388.1|112438.5|112388.5|112438.5|112388.5|112438.1|112388.1|2
1736834720000|2025-01-14 06:05:20|112437.7|112387.7|112429.3|112379.3|112437.7|112387.7|112429.3|112379.3|8
1736834730000|2025-01-14 06:05:30|112431.3|112381.3|112430.2|112380.2|112431.3|112381.3|112430.2|112380.2|2
1736834740000|2025-01-14 06:05:40|112428.2|112378.2|112421.1|112371.1|112428.2|112378.2|112419.5|112369.5|9
1736834750000|2025-01-14 06:05:50|112418.4|112368.4|112412.6|112362.6|112423.1|112371.5|112411.6|112349.8|12
1736834760000|2025-01-14 06:06:00|112413.6|112363.6|112421.5|112371.5|112423.9|112373.9|112413.6|112363.6|13
1736834770000|2025-01-14 06:06:10|112421.7|112371.7|112428.1|112378.1|112428.1|112378.1|112421.7|112371.7|10
1736834780000|2025-01-14 06:06:20|112424.7|112374.7|112427|112377|112427|112377|112424.7|112374.7|6
1736834790000|2025-01-14 06:06:30|112425.4|112375.4|112427.5|112377.5|112430.5|112380.5|112425.4|112375.4|7
1736834800000|2025-01-14 06:06:40|112423.6|112373.6|112427.9|112377.9|112427.9|112377.9|112423.6|112373.6|3
1736834810000|2025-01-14 06:06:50|112423.9|112373.9|112425.2|112375.2|112425.2|112375.2|112417.5|112367.5|13
1736834820000|2025-01-14 06:07:00|112422.2|112372.2|112428.3|112378.3|112431.3|112381.3|112422.2|112372.2|11
1736834830000|2025-01-14 06:07:10|112428.9|112378.9|112440.5|112390.5|112443|112393|112428.9|112378.9|9
1736834840000|2025-01-14 06:07:20|112440.2|112390.2|112443.7|112393.7|112446.2|112396.2|112440.2|112390.2|9
1736834850000|2025-01-14 06:07:30|112437.6|112387.6|112439.6|112389.6|112441.3|112391.3|112437.6|112387.6|7
1736834860000|2025-01-14 06:07:40|112430.7|112380.7|112430.5|112380.5|112430.9|112380.9|112426.2|112376.2|10
1736834870000|2025-01-14 06:07:50|112432.1|112382.1|112433.9|112383.9|112433.9|112383.9|112432.1|112382.1|6
1736834880000|2025-01-14 06:08:00|112434.1|112384.1|112432.9|112382.9|112440.2|112385.8|112432.9|112370|5
1736834890000|2025-01-14 06:08:10|112432.5|112382.5|112430.4|112380.4|112432.5|112382.5|112430.4|112380.4|2
1736834900000|2025-01-14 06:08:20|112430.3|112380.3|112428.1|112378.1|112430.3|112380.3|112425.7|112375.7|4
1736834910000|2025-01-14 06:08:30|112427.6|112377.6|112429.4|112379.4|112431.4|112381.4|112427.6|112377.6|3
1736834920000|2025-01-14 06:08:40|112428.2|112378.2|112428.2|112378.2|112428.2|112378.2|112427.8|112377.8|3
1736834930000|2025-01-14 06:08:50|112425|112375|112422.8|112372.8|112434|112378.5|112420.2|112354.3|14
1736834940000|2025-01-14 06:09:00|112420.3|112370.3|112422.8|112372.8|112430|112372.8|112420.3|112359.3|3
1736834950000|2025-01-14 06:09:10|112422.6|112372.6|112426.1|112376.1|112426.1|112376.1|112418|112368|11
1736834960000|2025-01-14 06:09:20|112427|112377|112437.5|112387.5|112441.9|112391.9|112427|112377|9
1736834970000|2025-01-14 06:09:30|112437.9|112387.9|112438.1|112388.1|112452.9|112388.1|112437.9|112381.1|3
1736834980000|2025-01-14 06:09:40|112438.5|112388.5|112433.9|112383.9|112438.5|112388.5|112433.9|112383.9|3
1736834990000|2025-01-14 06:09:50|112432|112382|112423.7|112373.7|112445|112383.6|112423.5|112372.4|24
1736835000000|2025-01-14 06:10:00|112424.9|112374.9|112420.7|112370.7|112424.9|112374.9|112420.7|112370.7|4
1736835010000|2025-01-14 06:10:10|112422.2|112372.2|112422.1|112372.1|112422.2|112372.2|112422.1|112372.1|2
1736835020000|2025-01-14 06:10:20|112421.9|112371.9|112425.6|112375.6|112425.6|112375.6|112421.9|112371.9|11
1736835030000|2025-01-14 06:10:30|112440.6|112369.6|112425.8|112375.8|112440.6|112377.4|112425.6|112369.6|10
1736835040000|2025-01-14 06:10:40|112426|112376|112423.2|112373.2|112426|112376|112423.2|112373.2|5
1736835050000|2025-01-14 06:10:50|112424.7|112374.7|112421.4|112371.4|112424.7|112374.7|112421.4|112371.4|4
1736835060000|2025-01-14 06:11:00|112420|112370|112410.2|112360.2|112420|112370|112409|112359|20
1736835070000|2025-01-14 06:11:10|112410.8|112360.8|112412.1|112362.1|112414.3|112364.3|112410.8|112360.8|10
1736835080000|2025-01-14 06:11:20|112411.3|112361.3|112413.4|112363.4|112414|112364|112411.3|112361.3|4
1736835090000|2025-01-14 06:11:30|112412.9|112362.9|112422.6|112372.6|112423.4|112373.4|112412.9|112362.9|8
1736835100000|2025-01-14 06:11:40|112421.9|112371.9|112419.7|112369.7|112422.9|112372.9|112418.7|112368.7|12
1736835110000|2025-01-14 06:11:50|112420.9|112370.9|112421|112371|112421|112371|112420.9|112370.9|2
1736835130000|2025-01-14 06:12:10|112416|112366|112421.1|112371.1|112421.7|112371.7|112416|112366|14
1736835140000|2025-01-14 06:12:20|112418.6|112368.6|112416|112366|112423.6|112373.6|112413|112363|13
1736835150000|2025-01-14 06:12:30|112414.3|112364.3|112420.7|112370.7|112426.7|112376.7|112414.3|112364.3|10
1736835160000|2025-01-14 06:12:40|112421.7|112371.7|112420.4|112370.4|112421.7|112371.7|112417.5|112367.5|6
1736835170000|2025-01-14 06:12:50|112421.2|112371.2|112421.1|112371.1|112422.1|112372.1|112421.1|112371.1|3
1736835180000|2025-01-14 06:13:00|112420.2|112370.2|112420.8|112370.8|112421.3|112371.3|112420.2|112370.2|4
1736835190000|2025-01-14 06:13:10|112420.4|112370.4|112421.4|112371.4|112421.4|112371.4|112420.4|112370.4|2
1736835200000|2025-01-14 06:13:20|112418.9|112368.9|112411.7|112361.7|112418.9|112368.9|112411.7|112361.7|4
1736835210000|2025-01-14 06:13:30|112413.4|112363.4|112423.5|112373.5|112423.5|112373.5|112412.6|112362.6|14
1736835220000|2025-01-14 06:13:40|112422.3|112372.3|112423|112373|112423|112373|112422.3|112372.3|2
1736835230000|2025-01-14 06:13:50|112424|112374|112426.2|112376.2|112426.2|112376.2|112424|112374|6
1736835240000|2025-01-14 06:14:00|112424.6|112374.6|112429.7|112379.7|112429.7|112379.7|112424.6|112374.6|11
1736835250000|2025-01-14 06:14:10|112427.5|112377.5|112426.3|112376.3|112429.4|112379.4|112425.3|112375.3|13
1736835260000|2025-01-14 06:14:20|112426.1|112376.1|112424.5|112374.5|112426.9|112376.9|112424.5|112374.5|4
1736835270000|2025-01-14 06:14:30|112421.1|112371.1|112423.1|112373.1|112423.1|112373.1|112421.1|112371.1|2
1736835280000|2025-01-14 06:14:40|112424.2|112374.2|112391.3|112341.3|112425.6|112374.2|112388.5|112338.5|24
1736835290000|2025-01-14 06:14:50|112390.8|112340.8|112386.3|112336.3|112400.2|112340.8|112385.2|112326|12
1736835300000|2025-01-14 06:15:00|112396|112324.6|112395.5|112324.7|112398.8|112340.2|112388|112324.6|7
1736835310000|2025-01-14 06:15:10|112395.9|112323.9|112389.3|112339.3|112395.9|112341.1|112385.2|112323.9|6
1736835320000|2025-01-14 06:15:20|112389|112339|112397|112325.9|112397|112339|112387.3|112325.9|4
1736835330000|2025-01-14 06:15:30|112387.3|112337.3|112389|112339|112397|112341.9|112387.3|112326|21
1736835340000|2025-01-14 06:15:40|112389.7|112339.7|112391.6|112320.7|112391.6|112341.6|112388.2|112320.7|12
1736835350000|2025-01-14 06:15:50|112391.1|112320.3|112391.1|112320.3|112391.1|112320.3|112390.7|112320.3|3
1736835360000|2025-01-14 06:16:00|112379.9|112329.9|112390.9|112320.1|112391.1|112329.9|112379.7|112320.1|5
1736835370000|2025-01-14 06:16:10|112379.5|112329.5|112375.2|112298.1|112390.9|112334|112373.6|112285.6|21
1736835380000|2025-01-14 06:16:20|112373.8|112294.1|112359|112309|112373.8|112309|112359|112290.7|13
1736835390000|2025-01-14 06:16:30|112357|112307|112366|112293.8|112369.6|112310.7|112352.5|112292|19
1736835400000|2025-01-14 06:16:40|112363.4|112291.8|112350.9|112300.9|112365.7|112304.4|112349.4|112289.9|8
1736835410000|2025-01-14 06:16:50|112351.5|112301.5|112377.5|112300|112384.9|112308.1|112346.7|112270.8|34
1736835420000|2025-01-14 06:17:00|112374.8|112296.4|112360.7|112310.7|112375.3|112311.3|112360.1|112289.3|22
1736835430000|2025-01-14 06:17:10|112372.8|112301.3|112367.5|112290.8|112372.8|112311.4|112360.1|112290.8|8
1736835440000|2025-01-14 06:17:20|112371.5|112301.2|112373.7|112301.7|112373.7|112310.3|112360.3|112290.8|19
1736835450000|2025-01-14 06:17:30|112360.3|112310.3|112365.6|112315.6|112373.7|112320.4|112360.1|112294.5|27
1736835460000|2025-01-14 06:17:40|112364.2|112314.2|112359.8|112309.8|112371|112314.2|112353.7|112294.3|10
1736835470000|2025-01-14 06:17:50|112361|112311|112357.4|112307.4|112361.8|112311.8|112355.4|112305.4|9
1736835480000|2025-01-14 06:18:00|112357.5|112307.5|112357.1|112307.1|112357.5|112307.5|112356.3|112306.3|3
1736835490000|2025-01-14 06:18:10|112359.2|112309.2|112359.2|112309.2|112359.2|112309.2|112359.2|112309.2|1
1736835500000|2025-01-14 06:18:20|112357.2|112307.2|112367.7|112297.2|112367.7|112307.4|112354.6|112297.2|7
1736835510000|2025-01-14 06:18:30|112369.4|112298.9|112356.2|112306.2|112369.4|112310.1|112354.1|112298.9|9
1736835520000|2025-01-14 06:18:40|112357|112307|112361.7|112311.7|112368|112313.7|112352.8|112297.6|18
1736835530000|2025-01-14 06:18:50|112363.5|112313.5|112361.6|112311.6|112378.7|112321.2|112361.1|112301.6|21
1736835540000|2025-01-14 06:19:00|112361.9|112311.9|112358|112308|112366.2|112312.4|112354.2|112295.2|19
1736835550000|2025-01-14 06:19:10|112359.5|112309.5|112363|112313|112373.9|112313|112359.5|112303.5|8
1736835560000|2025-01-14 06:19:20|112362.6|112312.6|112356.4|112306.4|112371.5|112312.6|112355.2|112301|10
1736835570000|2025-01-14 06:19:30|112357.7|112307.7|112356.5|112306.5|112357.7|112307.7|112355.4|112305.4|9
1736835580000|2025-01-14 06:19:40|112357.2|112307.2|112360.7|112310.7|112361.9|112311.9|112356.8|112306.8|13
1736835590000|2025-01-14 06:19:50|112359.4|112309.4|112355.6|112305.6|112363.3|112311.3|112353.6|112293.2|11
1736835600000|2025-01-14 06:20:00|112358|112308|112365.5|112315.5|112367.7|112317.7|112355.5|112305.5|21
1736835610000|2025-01-14 06:20:10|112364.2|112314.2|112364.2|112314.2|112364.5|112314.5|112359.8|112309.8|6
1736835620000|2025-01-14 06:20:20|112363.5|112313.5|112363.5|112313.5|112363.5|112313.5|112363.5|112313.5|1
1736835630000|2025-01-14 06:20:30|112364.2|112314.2|112378.5|112328.5|112378.9|112328.9|112364.2|112314.2|11
1736835640000|2025-01-14 06:20:40|112376.5|112326.5|112381.2|112331.2|112381.2|112331.2|112376.3|112326.3|5
1736835650000|2025-01-14 06:20:50|112381.6|112331.6|112384.2|112334.2|112385.8|112335.8|112381.6|112331.6|11
1736835660000|2025-01-14 06:21:00|112382.6|112332.6|112400.4|112350.4|112413.1|112363.1|112382.6|112332.6|34
1736835670000|2025-01-14 06:21:10|112399.9|112349.9|112394.5|112344.5|112399.9|112349.9|112393.3|112343.3|13
1736835680000|2025-01-14 06:21:20|112392.7|112342.7|112384.7|112334.7|112393.7|112343.7|112384.7|112334.7|10
1736835690000|2025-01-14 06:21:30|112384.9|112334.9|112381.1|112331.1|112394.6|112344.6|112379.9|112329.9|15
1736835700000|2025-01-14 06:21:40|112382.3|112332.3|112389.9|112339.9|112403.6|112353.6|112382.3|112332.3|19
1736835710000|2025-01-14 06:21:50|112392.7|112342.7|112386.5|112336.5|112392.7|112342.7|112383.8|112333.8|15
1736835720000|2025-01-14 06:22:00|112386.1|112336.1|112378.5|112328.5|112387.1|112337.1|112378.5|112328.5|8
1736835730000|2025-01-14 06:22:10|112381.4|112331.4|112400.2|112350.2|112400.4|112350.4|112381.4|112331.4|19
1736835740000|2025-01-14 06:22:20|112398.6|112348.6|112402.7|112352.7|112405.8|112355.8|112398.6|112348.6|11
1736835750000|2025-01-14 06:22:30|112396.3|112346.3|112395.2|112345.2|112396.5|112346.5|112394.7|112344.7|7
1736835760000|2025-01-14 06:22:40|112393.1|112343.1|112396.9|112346.9|112396.9|112346.9|112388.2|112338.2|11
1736835770000|2025-01-14 06:22:50|112394.8|112344.8|112396.7|112346.7|112396.7|112346.7|112391.6|112341.6|9
1736835780000|2025-01-14 06:23:00|112395.6|112345.6|112397.4|112347.4|112403.4|112353.4|112395.6|112345.6|13
1736835790000|2025-01-14 06:23:10|112399|112349|112397.9|112347.9|112399|112349|112394.8|112344.8|6
1736835800000|2025-01-14 06:23:20|112394.2|112344.2|112388.3|112338.3|112394.2|112344.2|112387.2|112337.2|9
1736835810000|2025-01-14 06:23:30|112385.6|112335.6|112385.3|112335.3|112385.6|112335.6|112385.3|112335.3|2
1736835820000|2025-01-14 06:23:40|112384.9|112334.9|112384.9|112334.9|112388.6|112338.6|112384.7|112334.7|8
1736835830000|2025-01-14 06:23:50|112388.5|112338.5|112384|112334|112388.5|112338.5|112384|112334|7
1736835840000|2025-01-14 06:24:00|112381.7|112331.7|112388|112338|112388|112338|112379.3|112329.3|11
1736835850000|2025-01-14 06:24:10|112382|112332|112387.2|112337.2|112419.3|112337.7|112382|112325.3|27
1736835860000|2025-01-14 06:24:20|112388.6|112338.6|112383.9|112333.9|112389|112339|112375.3|112325.3|13
1736835870000|2025-01-14 06:24:30|112383.5|112333.5|112394.4|112344.4|112394.4|112344.4|112382.3|112332.3|12
1736835880000|2025-01-14 06:24:40|112393.6|112343.6|112392.6|112342.6|112393.6|112343.6|112392.6|112342.6|3
1736835890000|2025-01-14 06:24:50|112390.3|112340.3|112402.3|112352.3|112407.6|112357.6|112390.3|112340.3|18
1736835900000|2025-01-14 06:25:00|112403|112353|112405.1|112355.1|112412|112362|112398.9|112348.9|28
1736835910000|2025-01-14 06:25:10|112405.3|112355.3|112396.7|112346.7|112405.3|112355.3|112394.5|112344.5|15
1736835920000|2025-01-14 06:25:20|112395.9|112345.9|112409.7|112359.7|112410.1|112360.1|112395.9|112345.9|8
1736835930000|2025-01-14 06:25:30|112408.7|112358.7|112410.1|112360.1|112410.1|112360.1|112407.7|112357.7|8
1736835940000|2025-01-14 06:25:40|112410.2|112360.2|112400.4|112350.4|112410.2|112360.2|112398|112348|10
1736835950000|2025-01-14 06:25:50|112401|112351|112402.5|112352.5|112402.5|112352.5|112400.4|112350.4|4
1736835960000|2025-01-14 06:26:00|112402.1|112352.1|112395.7|112345.7|112402.1|112352.1|112393.9|112343.9|13
1736835970000|2025-01-14 06:26:10|112395.3|112345.3|112392.9|112342.9|112395.3|112345.3|112392.9|112342.9|4
1736835980000|2025-01-14 06:26:20|112396.5|112346.5|112397.6|112347.6|112398.8|112348.8|112396.5|112346.5|4
1736835990000|2025-01-14 06:26:30|112397.2|112347.2|112398.1|112348.1|112400.7|112350.7|112396|112346|10
1736836000000|2025-01-14 06:26:40|112395.9|112345.9|112387.7|112337.7|112395.9|112345.9|112387.7|112337.7|6
1736836010000|2025-01-14 06:26:50|112386.3|112336.3|112381.9|112331.9|112386.3|112336.3|112381.9|112331.9|6
1736836020000|2025-01-14 06:27:00|112384.5|112334.5|112391.1|112341.1|112395.7|112345.7|112384.5|112334.5|10
1736836030000|2025-01-14 06:27:10|112390.4|112340.4|112394.7|112344.7|112394.7|112344.7|112388.3|112338.3|3
1736836040000|2025-01-14 06:27:20|112391.2|112341.2|112391.2|112341.2|112391.2|112341.2|112391.2|112341.2|1
1736836050000|2025-01-14 06:27:30|112392.9|112342.9|112391.7|112341.7|112393|112343|112391.7|112341.7|4
1736836060000|2025-01-14 06:27:40|112392.4|112342.4|112391.1|112341.1|112392.4|112342.4|112391.1|112341.1|3
1736836070000|2025-01-14 06:27:50|112393.5|112343.5|112392.1|112342.1|112393.5|112343.5|112392.1|112342.1|3
1736836080000|2025-01-14 06:28:00|112392.3|112342.3|112401.8|112351.8|112401.8|112351.8|112392.3|112342.3|7
1736836090000|2025-01-14 06:28:10|112400.2|112350.2|112385.4|112335.4|112400.6|112350.6|112384.9|112334.9|15
1736836100000|2025-01-14 06:28:20|112386.4|112336.4|112390.6|112340.6|112392.1|112342.1|112386|112336|10
1736836110000|2025-01-14 06:28:30|112388.7|112338.7|112388.7|112338.7|112388.7|112338.7|112388.7|112338.7|1
1736836120000|2025-01-14 06:28:40|112389.5|112339.5|112382.5|112332.5|112391.4|112341.4|112382.5|112332.5|8
1736836140000|2025-01-14 06:29:00|112382.1|112332.1|112385.6|112335.6|112385.9|112335.9|112381.1|112331.1|10
1736836150000|2025-01-14 06:29:10|112384.1|112334.1|112386.7|112336.7|112388.4|112338.4|112383.7|112333.7|13
1736836160000|2025-01-14 06:29:20|112387.2|112337.2|112387.3|112337.3|112388.8|112338.8|112387.1|112337.1|6
1736836170000|2025-01-14 06:29:30|112388.7|112338.7|112388.8|112338.8|112395.3|112345.3|112388.7|112338.7|7
1736836180000|2025-01-14 06:29:40|112388.7|112338.7|112392.3|112342.3|112392.3|112342.3|112388.7|112338.7|3
1736836190000|2025-01-14 06:29:50|112393.2|112343.2|112391|112341|112400.9|112350.9|112391|112341|10
1736836200000|2025-01-14 06:30:00|112392|112342|112394.1|112344.1|112394.9|112344.9|112385.1|112335.1|23
1736836210000|2025-01-14 06:30:10|112392.4|112342.4|112381.3|112331.3|112395.7|112345.7|112381.3|112331.3|22
1736836220000|2025-01-14 06:30:20|112380.6|112330.6|112386.3|112336.3|112387.7|112337.7|112380.5|112330.5|12
1736836230000|2025-01-14 06:30:30|112384.1|112334.1|112376.1|112326.1|112384.1|112334.1|112376.1|112326.1|14
1736836240000|2025-01-14 06:30:40|112377.1|112327.1|112376.3|112326.3|112377.3|112327.3|112374.6|112324.6|12
1736836250000|2025-01-14 06:30:50|112376.9|112326.9|112378.7|112328.7|112378.7|112328.7|112376.9|112326.9|4
1736836260000|2025-01-14 06:31:00|112379.2|112329.2|112395.5|112345.5|112397.9|112347.9|112379.2|112329.2|21
1736836270000|2025-01-14 06:31:10|112397.1|112347.1|112391.1|112341.1|112397.9|112347.9|112389.6|112339.6|18
1736836280000|2025-01-14 06:31:20|112390.3|112340.3|112390.9|112340.9|112391.1|112341.1|112388.7|112338.7|14
1736836290000|2025-01-14 06:31:30|112391.5|112341.5|112394|112344|112394.8|112344.8|112391.5|112341.5|6
1736836300000|2025-01-14 06:31:40|112392.6|112342.6|112394.9|112344.9|112394.9|112344.9|112392.6|112342.6|3
1736836310000|2025-01-14 06:31:50|112392.4|112342.4|112389|112339|112392.4|112342.4|112388.1|112338.1|11
1736836320000|2025-01-14 06:32:00|112390.1|112340.1|112391.2|112341.2|112393.5|112343.5|112382.7|112332.7|28
1736836330000|2025-01-14 06:32:10|112390.5|112340.5|112380.1|112330.1|112392.7|112342.7|112380.1|112330.1|19
1736836340000|2025-01-14 06:32:20|112375.5|112325.5|112369.7|112319.7|112375.5|112325.5|112369.7|112319.7|8
1736836350000|2025-01-14 06:32:30|112370.6|112320.6|112371.3|112321.3|112373|112323|112365.2|112315.2|15
1736836360000|2025-01-14 06:32:40|112371.8|112321.8|112373.5|112323.5|112373.5|112323.5|112371.8|112321.8|3
1736836370000|2025-01-14 06:32:50|112373.7|112323.7|112373.1|112323.1|112380|112330|112373.1|112323.1|10
1736836380000|2025-01-14 06:33:00|112372.3|112322.3|112372.3|112322.3|112373|112323|112372.3|112322.3|8
1736836390000|2025-01-14 06:33:10|112373.3|112323.3|112373.6|112323.6|112373.6|112323.6|112372.3|112322.3|8
1736836400000|2025-01-14 06:33:20|112373.2|112323.2|112372.9|112322.9|112374|112324|112372.4|112322.4|8
1736836410000|2025-01-14 06:33:30|112374.7|112324.7|112375.8|112325.8|112376|112326|112372.3|112322.3|6
1736836420000|2025-01-14 06:33:40|112374.5|112324.5|112375.2|112325.2|112375.2|112325.2|112373.5|112323.5|8
1736836430000|2025-01-14 06:33:50|112373.7|112323.7|112371.9|112321.9|112373.9|112323.9|112370.2|112320.2|13
1736836440000|2025-01-14 06:34:00|112370.4|112320.4|112378.3|112328.3|112378.3|112328.3|112370.4|112320.4|8
1736836450000|2025-01-14 06:34:10|112376.8|112326.8|112376.8|112326.8|112378.5|112328.5|112375.2|112325.2|10
1736836460000|2025-01-14 06:34:20|112375.8|112325.8|112371.6|112321.6|112376.8|112326.8|112371.6|112321.6|11
1736836470000|2025-01-14 06:34:30|112371.9|112321.9|112373.4|112323.4|112378.6|112328.6|112371.6|112321.6|15
1736836480000|2025-01-14 06:34:40|112372.1|112322.1|112369.4|112319.4|112372.1|112322.1|112368.1|112318.1|5
1736836490000|2025-01-14 06:34:50|112369.2|112319.2|112367.6|112317.6|112371.8|112321.8|112362.8|112312.8|18
1736836500000|2025-01-14 06:35:00|112366.6|112316.6|112362.3|112312.3|112366.6|112316.6|112362.3|112312.3|6
1736836520000|2025-01-14 06:35:20|112364.3|112314.3|112364.4|112314.4|112366.3|112316.3|112364.3|112314.3|5
1736836530000|2025-01-14 06:35:30|112361.9|112311.9|112360.4|112310.4|112361.9|112311.9|112360.4|112310.4|5
1736836540000|2025-01-14 06:35:40|112360.9|112310.9|112357.2|112307.2|112360.9|112310.9|112357.2|112307.2|10
1736836550000|2025-01-14 06:35:50|112358.8|112308.8|112361|112311|112363.9|112313.9|112357.6|112307.6|15
1736836560000|2025-01-14 06:36:00|112361.2|112311.2|112373.7|112323.7|112376.2|112326.2|112361.2|112311.2|19
1736836570000|2025-01-14 06:36:10|112373.2|112323.2|112375.7|112325.7|112376|112326|112373.2|112323.2|4
1736836580000|2025-01-14 06:36:20|112376|112326|112377.6|112327.6|112378.8|112328.8|112375.5|112325.5|11
1736836590000|2025-01-14 06:36:30|112376.9|112326.9|112376.8|112326.8|112377.6|112327.6|112375.1|112325.1|11
1736836600000|2025-01-14 06:36:40|112373.5|112323.5|112361.1|112311.1|112373.5|112323.5|112360.9|112310.9|12
1736836610000|2025-01-14 06:36:50|112360.3|112310.3|112343.3|112293.3|112360.3|112310.3|112343.3|112293.3|26
1736836620000|2025-01-14 06:37:00|112342.9|112292.9|112346.6|112296.6|112348.5|112298.5|112342.9|112292.9|15
1736836630000|2025-01-14 06:37:10|112347.9|112297.9|112354.1|112304.1|112354.1|112304.1|112346.3|112296.3|10
1736836640000|2025-01-14 06:37:20|112355.9|112305.9|112362.9|112312.9|112368.4|112318.4|112355.9|112305.9|22
1736836650000|2025-01-14 06:37:30|112364.2|112314.2|112357.1|112307.1|112364.2|112314.2|112357.1|112307.1|6
1736836660000|2025-01-14 06:37:40|112358.3|112308.3|112370.4|112320.4|112370.4|112320.4|112358.3|112308.3|18
1736836670000|2025-01-14 06:37:50|112369.1|112319.1|112369.9|112319.9|112372.7|112322.7|112367.7|112317.7|11
1736836680000|2025-01-14 06:38:00|112370.4|112320.4|112370.9|112320.9|112372.1|112322.1|112370.4|112320.4|5
1736836690000|2025-01-14 06:38:10|112372.1|112322.1|112370.3|112320.3|112372.6|112322.6|112369.8|112319.8|10
1736836700000|2025-01-14 06:38:20|112371.8|112321.8|112373.2|112323.2|112374.5|112324.5|112369.4|112319.4|13
1736836710000|2025-01-14 06:38:30|112372.2|112322.2|112374.5|112324.5|112374.5|112324.5|112372.2|112322.2|3
1736836720000|2025-01-14 06:38:40|112374.3|112324.3|112377.5|112327.5|112377.5|112327.5|112374|112324|11
1736836730000|2025-01-14 06:38:50|112376.2|112326.2|112377.2|112327.2|112377.9|112327.9|112375.8|112325.8|8
1736836740000|2025-01-14 06:39:00|112375.8|112325.8|112375.8|112325.8|112375.8|112325.8|112375.8|112325.8|1
1736836750000|2025-01-14 06:39:10|112376|112326|112376.5|112326.5|112376.5|112326.5|112376|112326|2
1736836760000|2025-01-14 06:39:20|112377.1|112327.1|112386.8|112336.8|112386.8|112336.8|112377.1|112327.1|9
1736836770000|2025-01-14 06:39:30|112385.5|112335.5|112382.6|112332.6|112385.5|112335.5|112381.9|112331.9|5
1736836780000|2025-01-14 06:39:40|112382.2|112332.2|112381.7|112331.7|112383.8|112333.8|112380.1|112330.1|16
1736836790000|2025-01-14 06:39:50|112381.1|112331.1|112382.2|112332.2|112384.6|112334.6|112381.1|112331.1|7
1736836800000|2025-01-14 06:40:00|112381.3|112331.3|112391.3|112341.3|112393.7|112343.7|112381.3|112331.3|15
1736836810000|2025-01-14 06:40:10|112393.4|112343.4|112393.8|112343.8|112396.8|112346.8|112393.4|112343.4|9
1736836820000|2025-01-14 06:40:20|112394|112344|112393.5|112343.5|112394|112344|112391.9|112341.9|4
1736836830000|2025-01-14 06:40:30|112393.3|112343.3|112396.7|112346.7|112396.7|112346.7|112393.3|112343.3|5
1736836840000|2025-01-14 06:40:40|112397.5|112347.5|112397.5|112347.5|112397.5|112347.5|112397.5|112347.5|1
1736836850000|2025-01-14 06:40:50|112397.1|112347.1|112407.8|112357.8|112410.7|112360.7|112397.1|112347.1|17
1736836860000|2025-01-14 06:41:00|112408.8|112358.8|112404.8|112354.8|112408.8|112358.8|112402.9|112352.9|13
1736836870000|2025-01-14 06:41:10|112405|112355|112403.2|112353.2|112407|112357|112403.2|112353.2|11
1736836880000|2025-01-14 06:41:20|112403.8|112353.8|112397.7|112347.7|112403.8|112353.8|112396.3|112346.3|23
1736836890000|2025-01-14 06:41:30|112398.3|112348.3|112395.8|112345.8|112398.3|112348.3|112395.8|112345.8|3
1736836900000|2025-01-14 06:41:40|112394.3|112344.3|112390.4|112340.4|112394.3|112344.3|112390.4|112340.4|4
1736836920000|2025-01-14 06:42:00|112389.1|112339.1|112388.3|112338.3|112391|112341|112386.2|112336.2|13
1736836930000|2025-01-14 06:42:10|112389.2|112339.2|112395.6|112345.6|112395.8|112345.8|112388.3|112338.3|14
1736836940000|2025-01-14 06:42:20|112392.8|112342.8|112393.8|112343.8|112394.4|112344.4|112392.8|112342.8|10
1736836950000|2025-01-14 06:42:30|112394|112344|112394.2|112344.2|112395.8|112345.8|112393.8|112343.8|15
1736836960000|2025-01-14 06:42:40|112394.6|112344.6|112381.2|112331.2|112396.7|112346.7|112379.8|112329.8|14
1736836970000|2025-01-14 06:42:50|112383.1|112333.1|112385.9|112335.9|112386.3|112336.3|112383.1|112333.1|10
1736836980000|2025-01-14 06:43:00|112386.3|112336.3|112389.4|112339.4|112389.4|112339.4|112384.8|112334.8|9
1736836990000|2025-01-14 06:43:10|112386.3|112336.3|112373.2|112323.2|112390.1|112340.1|112373.2|112323.2|17
1736837000000|2025-01-14 06:43:20|112372.5|112322.5|112371.2|112321.2|112372.5|112322.5|112369.1|112319.1|5
1736837010000|2025-01-14 06:43:30|112371|112321|112387.8|112337.8|112388.8|112338.8|112370.8|112320.8|19
1736837020000|2025-01-14 06:43:40|112388.8|112338.8|112389.3|112339.3|112389.3|112339.3|112387.8|112337.8|9
1736837030000|2025-01-14 06:43:50|112388.1|112338.1|112388.1|112338.1|112389.3|112339.3|112388.1|112338.1|8
1736837040000|2025-01-14 06:44:00|112389.1|112339.1|112381.9|112331.9|112389.1|112339.1|112381|112331|19
1736837050000|2025-01-14 06:44:10|112383.5|112333.5|112383.6|112333.6|112384|112334|112383|112333|6
1736837060000|2025-01-14 06:44:20|112381.8|112331.8|112382.8|112332.8|112387|112337|112379.7|112329.7|16
1736837070000|2025-01-14 06:44:30|112383.6|112333.6|112382.3|112332.3|112385.2|112335.2|112381.5|112331.5|12
1736837080000|2025-01-14 06:44:40|112383.5|112333.5|112387.4|112337.4|112388.6|112338.6|112382.5|112332.5|16
1736837090000|2025-01-14 06:44:50|112386.8|112336.8|112389.3|112339.3|112394.5|112344.5|112383.8|112333.8|19
1736837100000|2025-01-14 06:45:00|112392.2|112342.2|112386.8|112336.8|112403.8|112343.8|112378.5|112328.5|34
1736837110000|2025-01-14 06:45:10|112386.2|112336.2|112372.3|112322.3|112390.8|112340.8|112366.9|112316.9|33
1736837120000|2025-01-14 06:45:20|112371.5|112321.5|112369.8|112319.8|112373.3|112323.3|112368.7|112318.7|16
1736837130000|2025-01-14 06:45:30|112372.7|112322.7|112370.4|112320.4|112372.8|112322.8|112368.4|112318.4|10
1736837140000|2025-01-14 06:45:40|112372.4|112322.4|112372.7|112322.7|112372.8|112322.8|112371.6|112321.6|5
1736837150000|2025-01-14 06:45:50|112377.2|112327.2|112378.3|112328.3|112378.3|112328.3|112374.9|112324.9|15
1736837160000|2025-01-14 06:46:00|112379|112329|112382.4|112332.4|112386|112336|112379|112329|9
1736837170000|2025-01-14 06:46:10|112381.7|112331.7|112397.4|112347.4|112397.4|112347.4|112381.4|112331.4|15
1736837180000|2025-01-14 06:46:20|112400.4|112350.4|112387.9|112337.9|112400.4|112350.4|112387.9|112337.9|10
1736837190000|2025-01-14 06:46:30|112386.5|112336.5|112380.6|112330.6|112400|112337.8|112379.6|112328.3|20
1736837200000|2025-01-14 06:46:40|112379.6|112329.6|112376.7|112326.7|112380.5|112330.5|112376.6|112326.6|9
1736837210000|2025-01-14 06:46:50|112377.3|112327.3|112376.4|112326.4|112379|112329|112376.4|112326.4|6
1736837220000|2025-01-14 06:47:00|112377.8|112327.8|112378.9|112328.9|112379.9|112329.9|112374.1|112324.1|11
1736837230000|2025-01-14 06:47:10|112378.1|112328.1|112390.9|112340.9|112391.8|112341.8|112378.1|112328.1|7
1736837240000|2025-01-14 06:47:20|112391.4|112341.4|112391.4|112341.4|112391.4|112341.4|112391.4|112341.4|1
1736837250000|2025-01-14 06:47:30|112391.5|112341.5|112390.6|112340.6|112403.7|112341.5|112384.9|112330.4|11
1736837260000|2025-01-14 06:47:40|112391.2|112341.2|112389.4|112339.4|112399.9|112341.2|112384|112323.3|12
1736837270000|2025-01-14 06:47:50|112389.6|112339.6|112388.4|112338.4|112396.3|112339.6|112384.9|112325.1|8
1736837280000|2025-01-14 06:48:00|112403.9|112330.3|112397.7|112347.7|112413.5|112351.9|112388.8|112330.3|22
1736837290000|2025-01-14 06:48:10|112397.6|112347.6|112397.6|112347.6|112397.6|112347.6|112397.6|112347.6|1
1736837310000|2025-01-14 06:48:30|112409.8|112339.5|112405.6|112334.2|112415.5|112351.6|112396.5|112334.2|24
1736837320000|2025-01-14 06:48:40|112397.5|112347.5|112394.8|112344.8|112416.4|112349.2|112394.8|112334.6|21
1736837330000|2025-01-14 06:48:50|112401.5|112331.4|112390.3|112340.3|112401.5|112346.7|112390.3|112331.4|9
1736837340000|2025-01-14 06:49:00|112392.7|112342.7|112391.3|112341.3|112396.7|112346.7|112390.5|112340.5|26
1736837350000|2025-01-14 06:49:10|112393.1|112343.1|112403.9|112327.1|112403.9|112346.3|112385.7|112327.1|20
1736837360000|2025-01-14 06:49:20|112397.1|112336.3|112386.1|112336.1|112397.1|112341.1|112386.1|112326.7|11
1736837370000|2025-01-14 06:49:30|112386|112336|112392.5|112342.5|112398.5|112342.5|112385.4|112327.3|18
1736837380000|2025-01-14 06:49:40|112399.7|112329.3|112380.7|112330.7|112403.4|112343|112380.7|112327.7|15
1736837390000|2025-01-14 06:49:50|112382.3|112332.3|112381.6|112331.6|112397.4|112333.6|112378.8|112315|16
1736837400000|2025-01-14 06:50:00|112382.2|112332.2|112401.6|112324.8|112401.6|112338|112382.2|112324.8|13
1736837410000|2025-01-14 06:50:10|112384.4|112334.4|112394.8|112344.8|112408.6|112347.6|112384.4|112332.6|21
1736837420000|2025-01-14 06:50:20|112394.4|112344.4|112383.2|112333.2|112405.9|112344.4|112383.2|112323.9|17
1736837430000|2025-01-14 06:50:30|112402.5|112330.3|112387.9|112337.9|112403.9|112340.8|112383.6|112324.2|20
1736837440000|2025-01-14 06:50:40|112390.7|112340.7|112386.1|112336.1|112398.7|112340.7|112382.9|112323.1|16
1736837450000|2025-01-14 06:50:50|112387.9|112337.9|112386.4|112336.4|112395.9|112338.9|112383.7|112325.7|16
1736837460000|2025-01-14 06:51:00|112397.3|112324.4|112389.1|112339.1|112404.6|112340.3|112383.9|112324.4|16
1736837470000|2025-01-14 06:51:10|112397.4|112326.5|112388.4|112338.4|112410|112342.3|112388.4|112326.5|14
1736837480000|2025-01-14 06:51:20|112388.8|112338.8|112389.6|112339.6|112404.8|112343.4|112388.8|112333.6|5
1736837490000|2025-01-14 06:51:30|112404.6|112333.4|112410|112337.2|112410|112343.4|112393.4|112333.4|9
1736837500000|2025-01-14 06:51:40|112412|112348.9|112409.8|112336.6|112412|112348.9|112393.6|112336.6|14
1736837510000|2025-01-14 06:51:50|112409.9|112336.7|112409.9|112337.5|112414.7|112348.5|112396.3|112336.7|8
1736837520000|2025-01-14 06:52:00|112410.7|112339.8|112413.5|112340.6|112414.4|112340.6|112409.9|112337.4|13
1736837530000|2025-01-14 06:52:10|112414|112341.3|112414|112341.3|112416.2|112343.5|112414|112341.3|3
1736837540000|2025-01-14 06:52:20|112394.6|112344.6|112409.3|112359.3|112422.9|112362|112394.6|112338.2|15
1736837550000|2025-01-14 06:52:30|112410.7|112360.7|112411|112361|112425.5|112364.6|112408.6|112350.3|28
1736837560000|2025-01-14 06:52:40|112427.5|112353.3|112411.3|112361.3|112428.2|112363.3|112408.8|112352.7|18
1736837570000|2025-01-14 06:52:50|112427.4|112355.9|112415.3|112365.3|112428.3|112366.6|112413.6|112355.9|16
1736837580000|2025-01-14 06:53:00|112428.5|112358.2|112406.9|112356.9|112431.6|112368.2|112406.9|112353.8|19
1736837590000|2025-01-14 06:53:10|112421.7|112350.2|112413.6|112363.6|112421.7|112367.7|112410.4|112350.2|20
1736837600000|2025-01-14 06:53:20|112417.2|112367.2|112422.3|112372.3|112432.8|112382.8|112409.6|112356.9|26
1736837610000|2025-01-14 06:53:30|112421.3|112371.3|112418.9|112368.9|112435.5|112371.3|112413.6|112358.8|17
1736837620000|2025-01-14 06:53:40|112420.2|112370.2|112427.3|112377.3|112443.5|112379.5|112420.2|112362.6|15
1736837630000|2025-01-14 06:53:50|112428.6|112378.6|112428.9|112378.9|112444|112379.1|112428.6|112369.7|4
1736837640000|2025-01-14 06:54:00|112426.5|112376.5|112430.3|112380.3|112442.9|112382.4|112426.5|112372|9
1736837650000|2025-01-14 06:54:10|112430.4|112380.4|112431|112381|112431|112381|112427.8|112377.8|5
1736837660000|2025-01-14 06:54:20|112430|112380|112425.8|112375.8|112432.1|112380|112422.1|112361.3|19
1736837670000|2025-01-14 06:54:30|112424.5|112374.5|112427|112377|112429.7|112379.7|112422.1|112372.1|23
1736837680000|2025-01-14 06:54:40|112427.3|112377.3|112427.5|112377.5|112428.7|112378.7|112427.2|112377.2|6
1736837690000|2025-01-14 06:54:50|112428.3|112378.3|112431.7|112381.7|112445.1|112383.9|112428.3|112374.2|12
1736837700000|2025-01-14 06:55:00|112429.5|112379.5|112425.2|112375.2|112438.9|112382.3|112424.4|112368.4|14
1736837710000|2025-01-14 06:55:10|112417.7|112367.7|112407|112357|112419.3|112369.3|112407|112357|8
1736837720000|2025-01-14 06:55:20|112401.8|112351.8|112401.9|112351.9|112401.9|112351.9|112400.1|112350.1|5
1736837730000|2025-01-14 06:55:30|112400.9|112350.9|112403.4|112353.4|112403.4|112353.4|112400.9|112350.9|3
1736837740000|2025-01-14 06:55:40|112402.6|112352.6|112415|112340.1|112415|112352.6|112396.3|112340.1|6
1736837750000|2025-01-14 06:55:50|112413|112345.3|112407.9|112337.1|112413|112346.3|112393.8|112337.1|12
1736837760000|2025-01-14 06:56:00|112409.9|112343.6|112391.1|112341.1|112409.9|112343.6|112390.4|112340.4|6
1736837770000|2025-01-14 06:56:10|112390.8|112340.8|112390.8|112340.8|112390.8|112340.8|112390.8|112340.8|1
1736837780000|2025-01-14 06:56:20|112387.7|112337.7|112388.1|112338.1|112388.9|112338.9|112387.7|112337.7|6
1736837790000|2025-01-14 06:56:30|112387.4|112337.4|112402.8|112329.5|112402.8|112339|112385.6|112329.5|11
1736837800000|2025-01-14 06:56:40|112388.2|112338.2|112379.9|112329.9|112403.8|112340.1|112379.9|112326.7|14
1736837810000|2025-01-14 06:56:50|112377|112327|112377|112327|112377|112327|112377|112327|1
1736837820000|2025-01-14 06:57:00|112375.2|112325.2|112371.1|112321.1|112380.1|112327|112371.1|112308.1|10
1736837830000|2025-01-14 06:57:10|112370.5|112320.5|112384|112308.9|112386.4|112321.3|112369.5|112308.9|7
1736837840000|2025-01-14 06:57:20|112383.9|112309.1|112383.9|112309.1|112383.9|112309.1|112383.9|112309.1|1
1736837850000|2025-01-14 06:57:30|112381.9|112312.4|112376.6|112303.7|112381.9|112315.1|112362.4|112303.4|11
1736837860000|2025-01-14 06:57:40|112363.6|112313.6|112376.1|112300.9|112376.6|112313.6|112358.5|112300.9|7
1736837870000|2025-01-14 06:57:50|112374.1|112310.7|112370|112298.4|112374.1|112310.7|112356.6|112298.4|15
1736837880000|2025-01-14 06:58:00|112367.2|112294|112355.6|112305.6|112368.6|112305.6|112353.8|112294|11
1736837890000|2025-01-14 06:58:10|112355.2|112305.2|112371.4|112296.3|112371.4|112305.6|112354.6|112294.5|13
1736837900000|2025-01-14 06:58:20|112356.3|112306.3|112365.9|112315.9|112379.1|112317.9|112356.3|112296.3|25
1736837910000|2025-01-14 06:58:30|112377.5|112306.7|112366.5|112316.5|112379.7|112318.5|112365|112305.8|17
1736837920000|2025-01-14 06:58:40|112377.5|112306.7|112367.1|112317.1|112381.2|112318.3|112365.7|112306.7|12
1736837930000|2025-01-14 06:58:50|112378.4|112308.2|112370.2|112320.2|112378.4|112327.3|112369|112308.2|10
1736837940000|2025-01-14 06:59:00|112371.2|112321.2|112369.5|112319.5|112381.6|112321.2|112369.5|112311.2|6
1736837950000|2025-01-14 06:59:10|112369.9|112319.9|112375.4|112300.7|112377.4|112319.9|112360.7|112300.7|12
1736837960000|2025-01-14 06:59:20|112374.2|112302.3|112357.7|112287|112375.4|112307.9|112349.8|112287|15
1736837970000|2025-01-14 06:59:30|112346.6|112296.6|112372.4|112298.2|112372.4|112310.1|112346.6|112287|37
1736837980000|2025-01-14 06:59:40|112359.9|112300.6|112371.7|112299.2|112371.7|112309.9|112356.1|112295.2|23
1736837990000|2025-01-14 06:59:50|112356.3|112306.3|112372.2|112299.2|112372.6|112309.5|112356.3|112295.5|23
1736838000000|2025-01-14 07:00:00|112356.7|112295.6|112315.4|112265.4|112359.2|112309.2|112314.3|112264.3|47
1736838010000|2025-01-14 07:00:10|112318.8|112268.8|112323.4|112273.4|112324.7|112274.7|112307.8|112257.8|36
1736838020000|2025-01-14 07:00:20|112316.6|112266.6|112318.1|112268.1|112324.7|112274.7|112316.6|112266.6|29
1736838030000|2025-01-14 07:00:30|112316.4|112266.4|112304.6|112254.6|112317.7|112267.7|112302.7|112252.7|27
1736838040000|2025-01-14 07:00:40|112300.5|112250.5|112288.8|112238.8|112300.5|112250.5|112288.1|112238.1|24
1736838050000|2025-01-14 07:00:50|112289.9|112239.9|112326.5|112276.5|112331.7|112281.7|112289.9|112239.9|27
1736838060000|2025-01-14 07:01:00|112327|112277|112325|112275|112329.8|112279.8|112322.7|112272.7|25
1736838070000|2025-01-14 07:01:10|112326.1|112276.1|112346.7|112296.7|112346.7|112296.7|112325.2|112275.2|28
1736838080000|2025-01-14 07:01:20|112347.4|112297.4|112339|112289|112347.4|112297.4|112338.4|112288.4|29
1736838090000|2025-01-14 07:01:30|112339.9|112289.9|112334.4|112284.4|112340.6|112290.6|112330.2|112280.2|24
1736838100000|2025-01-14 07:01:40|112335.3|112285.3|112334.5|112284.5|112337.5|112287.5|112334.5|112284.5|12
1736838110000|2025-01-14 07:01:50|112334.9|112284.9|112333.2|112283.2|112340.3|112290.3|112333.2|112283.2|23
1736838120000|2025-01-14 07:02:00|112332.3|112282.3|112330.2|112280.2|112332.6|112282.6|112330.2|112280.2|13
1736838130000|2025-01-14 07:02:10|112329.5|112279.5|112324.6|112274.6|112329.5|112279.5|112322.7|112272.7|14
1736838140000|2025-01-14 07:02:20|112323.9|112273.9|112323.7|112273.7|112329.5|112279.5|112323.7|112273.7|17
1736838150000|2025-01-14 07:02:30|112326|112276|112336.7|112286.7|112336.7|112286.7|112326|112276|9
1736838160000|2025-01-14 07:02:40|112335.3|112285.3|112335.2|112285.2|112338.2|112288.2|112333.7|112283.7|20
1736838170000|2025-01-14 07:02:50|112334.7|112284.7|112329.1|112279.1|112339.1|112289.1|112328|112278|17
1736838180000|2025-01-14 07:03:00|112328|112278|112319|112269|112328|112278|112314.9|112264.9|13
1736838190000|2025-01-14 07:03:10|112318.6|112268.6|112316.5|112266.5|112321.9|112271.9|112315.9|112265.9|17
1736838200000|2025-01-14 07:03:20|112316.3|112266.3|112324.1|112274.1|112324.1|112274.1|112311.8|112261.8|24
1736838210000|2025-01-14 07:03:30|112323.7|112273.7|112322|112272|112323.7|112273.7|112319.6|112269.6|8
1736838220000|2025-01-14 07:03:40|112321.1|112271.1|112328.8|112278.8|112329.6|112279.6|112321.1|112271.1|8
1736838230000|2025-01-14 07:03:50|112328.2|112278.2|112319.3|112269.3|112329.9|112279.9|112311.2|112261.2|26
1736838240000|2025-01-14 07:04:00|112321.3|112271.3|112303.6|112253.6|112321.3|112271.3|112303.6|112253.6|34
1736838250000|2025-01-14 07:04:10|112303.1|112253.1|112304.2|112254.2|112304.5|112254.5|112301.4|112251.4|14
1736838260000|2025-01-14 07:04:20|112303.4|112253.4|112277|112227|112303.4|112253.4|112277|112227|24
1736838270000|2025-01-14 07:04:30|112275.9|112225.9|112271.5|112221.5|112275.9|112225.9|112270.5|112220.5|12
1736838280000|2025-01-14 07:04:40|112270.5|112220.5|112267.9|112217.9|112282.1|112232.1|112265.9|112215.9|21
1736838290000|2025-01-14 07:04:50|112268.7|112218.7|112252.8|112202.8|112272.5|112222.5|112252.8|112202.8|14
1736838300000|2025-01-14 07:05:00|112254.5|112204.5|112244.5|112194.5|112256.4|112206.4|112240.9|112190.9|26
1736838310000|2025-01-14 07:05:10|112243.7|112193.7|112239.5|112189.5|112243.7|112193.7|112239.1|112189.1|14
1736838320000|2025-01-14 07:05:20|112237.5|112187.5|112233.9|112183.9|112237.5|112187.5|112228.6|112178.6|16
1736838330000|2025-01-14 07:05:30|112235|112185|112231.8|112181.8|112238.4|112188.4|112228.3|112178.3|16
1736838340000|2025-01-14 07:05:40|112231|112181|112234|112184|112234|112184|112227.4|112177.4|10
1736838350000|2025-01-14 07:05:50|112233.2|112183.2|112239.2|112189.2|112241.8|112191.8|112233.2|112183.2|22
1736838360000|2025-01-14 07:06:00|112240|112190|112239.2|112189.2|112240.5|112190.5|112235|112185|20
1736838370000|2025-01-14 07:06:10|112238.2|112188.2|112234.8|112184.8|112238.2|112188.2|112233.9|112183.9|12
1736838380000|2025-01-14 07:06:20|112234.9|112184.9|112235.2|112185.2|112237.5|112187.5|112234.1|112184.1|7
1736838390000|2025-01-14 07:06:30|112232.3|112182.3|112240.5|112190.5|112240.5|112190.5|112229.6|112179.6|33
1736838400000|2025-01-14 07:06:40|112239.8|112189.8|112232.8|112182.8|112239.8|112189.8|112231|112181|12
1736838410000|2025-01-14 07:06:50|112230.4|112180.4|112224.1|112174.1|112230.4|112180.4|112214.2|112164.2|28
1736838420000|2025-01-14 07:07:00|112220|112170|112222.7|112172.7|112225.9|112175.9|112218.7|112168.7|21
1736838430000|2025-01-14 07:07:10|112224.2|112174.2|112220|112170|112226.5|112176.5|112208.7|112158.7|28
1736838440000|2025-01-14 07:07:20|112222.6|112172.6|112236.9|112186.9|112240|112190|112222.6|112172.6|31
1736838450000|2025-01-14 07:07:30|112237.9|112187.9|112249.7|112199.7|112255.3|112205.3|112232.1|112182.1|34
1736838460000|2025-01-14 07:07:40|112250.5|112200.5|112247|112197|112257.9|112207.9|112247|112197|37
1736838470000|2025-01-14 07:07:50|112248|112198|112266.3|112216.3|112266.3|112216.3|112248|112198|24
1736838480000|2025-01-14 07:08:00|112265.2|112215.2|112260.3|112210.3|112265.2|112215.2|112257.3|112207.3|16
1736838490000|2025-01-14 07:08:10|112261.3|112211.3|112237.4|112187.4|112261.3|112211.3|112236.8|112186.8|28
1736838500000|2025-01-14 07:08:20|112238.1|112188.1|112258.4|112208.4|112258.4|112208.4|112235.7|112185.7|21
1736838510000|2025-01-14 07:08:30|112259.4|112209.4|112262.4|112212.4|112264.7|112214.7|112255.9|112205.9|17
1736838520000|2025-01-14 07:08:40|112261.5|112211.5|112263.4|112213.4|112263.8|112213.8|112261.5|112211.5|19
1736838530000|2025-01-14 07:08:50|112262.8|112212.8|112271.8|112221.8|112271.8|112221.8|112262|112212|25
1736838540000|2025-01-14 07:09:00|112271.2|112221.2|112281.8|112231.8|112291.4|112241.4|112266.9|112216.9|35
1736838550000|2025-01-14 07:09:10|112280.7|112230.7|112274.4|112224.4|112280.8|112230.8|112274.3|112224.3|15
1736838560000|2025-01-14 07:09:20|112273.6|112223.6|112266.8|112216.8|112273.6|112223.6|112256.8|112206.8|17
1736838570000|2025-01-14 07:09:30|112267.1|112217.1|112262.5|112212.5|112267.1|112217.1|112259.3|112209.3|14
1736838580000|2025-01-14 07:09:40|112261.5|112211.5|112254.5|112204.5|112261.7|112211.7|112254|112204|11
1736838590000|2025-01-14 07:09:50|112255.3|112205.3|112251.5|112201.5|112256.4|112206.4|112249.7|112199.7|11
1736838600000|2025-01-14 07:10:00|112250.4|112200.4|112261.1|112211.1|112271.1|112221.1|112248.1|112198.1|22
1736838610000|2025-01-14 07:10:10|112262.1|112212.1|112261.8|112211.8|112262.5|112212.5|112261.8|112211.8|5
1736838620000|2025-01-14 07:10:20|112262.3|112212.3|112276.7|112226.7|112276.8|112226.8|112262.3|112212.3|21
1736838630000|2025-01-14 07:10:30|112277.7|112227.7|112288|112238|112289.5|112239.5|112277.7|112227.7|19
1736838640000|2025-01-14 07:10:40|112288.2|112238.2|112293.4|112243.4|112293.4|112243.4|112288|112238|7
1736838650000|2025-01-14 07:10:50|112292.5|112242.5|112307.1|112257.1|112307.1|112257.1|112291.6|112241.6|19
1736838660000|2025-01-14 07:11:00|112306.3|112256.3|112309.5|112259.5|112311.6|112261.6|112304|112254|17
1736838670000|2025-01-14 07:11:10|112310|112260|112343.9|112293.9|112349.7|112299.7|112310|112260|45
1736838680000|2025-01-14 07:11:20|112344.6|112294.6|112336.7|112286.7|112344.9|112294.9|112327.7|112277.7|32
1736838690000|2025-01-14 07:11:30|112336.1|112286.1|112352.1|112302.1|112352.1|112302.1|112334.2|112284.2|33
1736838700000|2025-01-14 07:11:40|112351.1|112301.1|112357.9|112307.9|112361.1|112311.1|112350.1|112300.1|22
1736838710000|2025-01-14 07:11:50|112359.2|112309.2|112363.7|112313.7|112364.8|112314.8|112357.2|112307.2|30
1736838720000|2025-01-14 07:12:00|112362.4|112312.4|112365.3|112315.3|112378.6|112328.6|112362.3|112312.3|30
1736838730000|2025-01-14 07:12:10|112368|112318|112366.6|112316.6|112374.8|112324.8|112360|112310|31
1736838740000|2025-01-14 07:12:20|112365.6|112315.6|112367.9|112317.9|112367.9|112317.9|112353.3|112303.3|13
1736838750000|2025-01-14 07:12:30|112367.2|112317.2|112377.5|112327.5|112379.9|112329.9|112361.3|112311.3|30
1736838760000|2025-01-14 07:12:40|112378.3|112328.3|112363|112313|112378.3|112328.3|112363|112313|35
1736838770000|2025-01-14 07:12:50|112361.6|112311.6|112360.2|112310.2|112367.4|112317.4|112351.1|112301.1|29
1736838780000|2025-01-14 07:13:00|112359.3|112309.3|112356|112306|112364.2|112314.2|112355.2|112305.2|19
1736838790000|2025-01-14 07:13:10|112355.2|112305.2|112362.4|112312.4|112363.3|112313.3|112352.5|112302.5|24
1736838800000|2025-01-14 07:13:20|112358.7|112308.7|112383.3|112333.3|112386.8|112336.8|112358.7|112308.7|39
1736838810000|2025-01-14 07:13:30|112382.3|112332.3|112386.3|112336.3|112386.3|112336.3|112382.3|112332.3|9
1736838820000|2025-01-14 07:13:40|112387.4|112337.4|112384.6|112334.6|112394|112344|112380.9|112330.9|21
1736838830000|2025-01-14 07:13:50|112383.1|112333.1|112364.9|112314.9|112389.3|112339.3|112364.9|112314.9|27
1736838840000|2025-01-14 07:14:00|112364|112314|112358.5|112308.5|112364|112314|112356.1|112306.1|13
1736838850000|2025-01-14 07:14:10|112357.6|112307.6|112360.2|112310.2|112360.5|112310.5|112357.1|112307.1|11
1736838860000|2025-01-14 07:14:20|112359.4|112309.4|112368.6|112318.6|112369.2|112319.2|112357|112307|14
1736838870000|2025-01-14 07:14:30|112369.3|112319.3|112356.6|112306.6|112370.2|112320.2|112355.8|112305.8|19
1736838880000|2025-01-14 07:14:40|112346.8|112296.8|112340|112290|112348.7|112298.7|112339.7|112289.7|17
1736838890000|2025-01-14 07:14:50|112340.6|112290.6|112343|112293|112345.6|112295.6|112340.1|112290.1|14
1736838900000|2025-01-14 07:15:00|112344.5|112294.5|112332.8|112282.8|112344.5|112294.5|112330.3|112280.3|17
1736838910000|2025-01-14 07:15:10|112333.6|112283.6|112329.9|112279.9|112340.4|112290.4|112329.1|112279.1|20
1736838920000|2025-01-14 07:15:20|112329.1|112279.1|112322.7|112272.7|112330.7|112280.7|112321.4|112271.4|13
1736838930000|2025-01-14 07:15:30|112322.2|112272.2|112327.3|112277.3|112327.3|112277.3|112315.8|112265.8|26
1736838940000|2025-01-14 07:15:40|112327.2|112277.2|112318.8|112268.8|112327.5|112277.5|112317.5|112267.5|14
1736838950000|2025-01-14 07:15:50|112320|112270|112317.1|112267.1|112324.8|112274.8|112317.1|112267.1|14
1736838960000|2025-01-14 07:16:00|112319.5|112269.5|112320.8|112270.8|112322.7|112272.7|112317.3|112267.3|17
1736838970000|2025-01-14 07:16:10|112321.6|112271.6|112317.2|112267.2|112323.6|112273.6|112315.1|112265.1|13
1736838980000|2025-01-14 07:16:20|112318|112268|112321.9|112271.9|112323.4|112273.4|112318|112268|8
1736838990000|2025-01-14 07:16:30|112320.8|112270.8|112311.1|112261.1|112320.8|112270.8|112308.1|112258.1|10
1736839000000|2025-01-14 07:16:40|112312.3|112262.3|112312|112262|112317.3|112267.3|112312|112262|18
1736839010000|2025-01-14 07:16:50|112311.2|112261.2|112307.7|112257.7|112312.1|112262.1|112305.3|112255.3|24
1736839020000|2025-01-14 07:17:00|112308.7|112258.7|112309.3|112259.3|112311|112261|112308.7|112258.7|7
1736839030000|2025-01-14 07:17:10|112308.5|112258.5|112309.8|112259.8|112315.4|112265.4|112307.7|112257.7|13
1736839040000|2025-01-14 07:17:20|112308.7|112258.7|112309.5|112259.5|112309.5|112259.5|112306.6|112256.6|10
1736839050000|2025-01-14 07:17:30|112308.6|112258.6|112309.9|112259.9|112311.2|112261.2|112306.5|112256.5|10
1736839060000|2025-01-14 07:17:40|112308.8|112258.8|112311.3|112261.3|112313|112263|112306.9|112256.9|12
1736839070000|2025-01-14 07:17:50|112309.1|112259.1|112303.8|112253.8|112309.4|112259.4|112300.3|112250.3|14
1736839080000|2025-01-14 07:18:00|112304.6|112254.6|112306.9|112256.9|112306.9|112256.9|112304.6|112254.6|4
1736839090000|2025-01-14 07:18:10|112305.8|112255.8|112300|112250|112305.8|112255.8|112300|112250|10
1736839100000|2025-01-14 07:18:20|112299.8|112249.8|112281.7|112231.7|112300|112250|112281.7|112231.7|12
1736839110000|2025-01-14 07:18:30|112280.8|112230.8|112277.6|112227.6|112280.8|112230.8|112277.6|112227.6|3
1736839120000|2025-01-14 07:18:40|112278.7|112228.7|112273|112223|112280.1|112230.1|112273|112223|13
1736839130000|2025-01-14 07:18:50|112274.2|112224.2|112275.5|112225.5|112277.9|112227.9|112273.2|112223.2|15
1736839140000|2025-01-14 07:19:00|112277.5|112227.5|112274|112224|112277.5|112227.5|112274|112224|17
1736839150000|2025-01-14 07:19:10|112273.2|112223.2|112281.1|112231.1|112282.2|112232.2|112273.2|112223.2|14
1736839160000|2025-01-14 07:19:20|112282.2|112232.2|112286.8|112236.8|112290.6|112240.6|112281.1|112231.1|9
1736839170000|2025-01-14 07:19:30|112285.9|112235.9|112287|112237|112287|112237|112285.4|112235.4|4
1736839180000|2025-01-14 07:19:40|112291.3|112241.3|112287.6|112237.6|112292.8|112242.8|112287.6|112237.6|7
1736839190000|2025-01-14 07:19:50|112286.5|112236.5|112292.2|112242.2|112292.2|112242.2|112286.5|112236.5|4
1736839200000|2025-01-14 07:20:00|112291.2|112241.2|112297.3|112247.3|112300.9|112250.9|112288.1|112238.1|13
1736839210000|2025-01-14 07:20:10|112294|112244|112289.5|112239.5|112296.7|112246.7|112287.6|112237.6|21
1736839220000|2025-01-14 07:20:20|112288.1|112238.1|112287.5|112237.5|112293.8|112243.8|112286.5|112236.5|12
1736839230000|2025-01-14 07:20:30|112288.3|112238.3|112281.8|112231.8|112288.3|112238.3|112278.1|112228.1|18
1736839240000|2025-01-14 07:20:40|112285.3|112235.3|112301.3|112251.3|112305|112255|112285.3|112235.3|20
1736839250000|2025-01-14 07:20:50|112301.8|112251.8|112305.1|112255.1|112305.1|112255.1|112301.8|112251.8|6
1736839260000|2025-01-14 07:21:00|112304|112254|112303.5|112253.5|112304|112254|112303.5|112253.5|2
1736839270000|2025-01-14 07:21:10|112304.5|112254.5|112298.1|112248.1|112306.1|112256.1|112292.6|112242.6|20
1736839280000|2025-01-14 07:21:20|112298.9|112248.9|112291.5|112241.5|112303.9|112253.9|112289.8|112239.8|9
1736839290000|2025-01-14 07:21:30|112292.5|112242.5|112283.4|112233.4|112292.5|112242.5|112283.4|112233.4|13
1736839300000|2025-01-14 07:21:40|112282.7|112232.7|112287|112237|112287|112237|112282.7|112232.7|3
1736839310000|2025-01-14 07:21:50|112287.3|112237.3|112282.7|112232.7|112288.2|112238.2|112280.1|112230.1|9
1736839320000|2025-01-14 07:22:00|112281.9|112231.9|112282.7|112232.7|112282.7|112232.7|112281.9|112231.9|4
1736839330000|2025-01-14 07:22:10|112282.4|112232.4|112281.4|112231.4|112282.4|112232.4|112280.6|112230.6|4
1736839340000|2025-01-14 07:22:20|112285|112235|112301.5|112251.5|112306.6|112256.6|112285|112235|21
1736839350000|2025-01-14 07:22:30|112300|112250|112303.2|112253.2|112304|112254|112295.6|112245.6|27
1736839360000|2025-01-14 07:22:40|112307.4|112257.4|112309|112259|112311.5|112261.5|112303.2|112253.2|20
1736839370000|2025-01-14 07:22:50|112309.8|112259.8|112306.9|112256.9|112311.6|112261.6|112306|112256|12
1736839380000|2025-01-14 07:23:00|112307.4|112257.4|112312.2|112262.2|112313.2|112263.2|112305.8|112255.8|9
1736839390000|2025-01-14 07:23:10|112307.6|112257.6|112308.8|112258.8|112310.5|112260.5|112307|112257|9
1736839400000|2025-01-14 07:23:20|112310.5|112260.5|112308.6|112258.6|112315|112265|112307.5|112257.5|19
1736839410000|2025-01-14 07:23:30|112311.1|112261.1|112310.6|112260.6|112311.1|112261.1|112308.4|112258.4|12
1736839420000|2025-01-14 07:23:40|112308.9|112258.9|112314.4|112264.4|112321.2|112271.2|112308.4|112258.4|19
1736839430000|2025-01-14 07:23:50|112313.5|112263.5|112311.9|112261.9|112313.5|112263.5|112311.3|112261.3|6
1736839440000|2025-01-14 07:24:00|112311.1|112261.1|112312.4|112262.4|112312.4|112262.4|112309.6|112259.6|6
1736839450000|2025-01-14 07:24:10|112312.8|112262.8|112306.2|112256.2|112316.6|112266.6|112305.3|112255.3|13
1736839460000|2025-01-14 07:24:20|112306.7|112256.7|112312.3|112262.3|112315.7|112265.7|112306.7|112256.7|19
1736839470000|2025-01-14 07:24:30|112312.9|112262.9|112309.1|112259.1|112312.9|112262.9|112309.1|112259.1|10
1736839480000|2025-01-14 07:24:40|112306.6|112256.6|112320|112270|112321.3|112271.3|112306.6|112256.6|13
1736839490000|2025-01-14 07:24:50|112320.5|112270.5|112322.7|112272.7|112322.7|112272.7|112317.8|112267.8|12
1736839500000|2025-01-14 07:25:00|112323.5|112273.5|112313.6|112263.6|112324.5|112274.5|112312.9|112262.9|19
1736839510000|2025-01-14 07:25:10|112314.5|112264.5|112317.1|112267.1|112317.5|112267.5|112313.8|112263.8|10
1736839520000|2025-01-14 07:25:20|112317.7|112267.7|112320.2|112270.2|112320.9|112270.9|112317.2|112267.2|15
1736839530000|2025-01-14 07:25:30|112319.9|112269.9|112318.2|112268.2|112319.9|112269.9|112316.7|112266.7|9
1736839540000|2025-01-14 07:25:40|112319.1|112269.1|112328.5|112278.5|112330.9|112280.9|112319.1|112269.1|20
1736839550000|2025-01-14 07:25:50|112330.5|112280.5|112332.3|112282.3|112337.4|112287.4|112328.7|112278.7|16
1736839560000|2025-01-14 07:26:00|112331.5|112281.5|112332.3|112282.3|112332.3|112282.3|112330.7|112280.7|4
1736839570000|2025-01-14 07:26:10|112333.4|112283.4|112334.9|112284.9|112334.9|112284.9|112333.4|112283.4|5
1736839580000|2025-01-14 07:26:20|112333.7|112283.7|112332.7|112282.7|112334.9|112284.9|112331.8|112281.8|7
1736839590000|2025-01-14 07:26:30|112332|112282|112332|112282|112332|112282|112332|112282|1
1736839600000|2025-01-14 07:26:40|112332.2|112282.2|112331.8|112281.8|112338.4|112288.4|112331.8|112281.8|8
1736839610000|2025-01-14 07:26:50|112331.4|112281.4|112322.1|112272.1|112331.4|112281.4|112314.2|112264.2|18
1736839620000|2025-01-14 07:27:00|112323.1|112273.1|112320.5|112270.5|112330.4|112280.4|112319.7|112269.7|21
1736839630000|2025-01-14 07:27:10|112322|112272|112312.7|112262.7|112325|112275|112305.5|112255.5|23
1736839640000|2025-01-14 07:27:20|112311.7|112261.7|112303.2|112253.2|112311.7|112261.7|112303.2|112253.2|17
1736839650000|2025-01-14 07:27:30|112301.4|112251.4|112299.2|112249.2|112303|112253|112299.2|112249.2|8
1736839660000|2025-01-14 07:27:40|112298.7|112248.7|112297.8|112247.8|112304.8|112254.8|112297.8|112247.8|15
1736839670000|2025-01-14 07:27:50|112299.5|112249.5|112301.7|112251.7|112302.5|112252.5|112295.8|112245.8|14
1736839680000|2025-01-14 07:28:00|112300.6|112250.6|112298.7|112248.7|112300.6|112250.6|112298.7|112248.7|3
1736839690000|2025-01-14 07:28:10|112297.9|112247.9|112303.6|112253.6|112306.4|112256.4|112297.9|112247.9|8
1736839700000|2025-01-14 07:28:20|112302.8|112252.8|112301.7|112251.7|112304|112254|112299.9|112249.9|9
1736839710000|2025-01-14 07:28:30|112300.7|112250.7|112307.1|112257.1|112307.1|112257.1|112300.7|112250.7|8
1736839720000|2025-01-14 07:28:40|112306.9|112256.9|112304.5|112254.5|112309.7|112259.7|112301.6|112251.6|16
1736839730000|2025-01-14 07:28:50|112305.3|112255.3|112306.8|112256.8|112307.2|112257.2|112302.6|112252.6|16
1736839740000|2025-01-14 07:29:00|112306|112256|112306.7|112256.7|112306.9|112256.9|112302.2|112252.2|10
1736839750000|2025-01-14 07:29:10|112302.6|112252.6|112293.2|112243.2|112303.4|112253.4|112292.7|112242.7|7
1736839760000|2025-01-14 07:29:20|112292.4|112242.4|112292.3|112242.3|112293.3|112243.3|112291.6|112241.6|14
1736839770000|2025-01-14 07:29:30|112290.8|112240.8|112291.1|112241.1|112291.6|112241.6|112285.6|112235.6|26
1736839780000|2025-01-14 07:29:40|112292|112242|112298|112248|112300|112250|112292|112242|10
1736839790000|2025-01-14 07:29:50|112297.3|112247.3|112299.7|112249.7|112299.7|112249.7|112297.3|112247.3|4
1736839800000|2025-01-14 07:30:00|112300.3|112250.3|112299.6|112249.6|112306.3|112256.3|112296|112246|25
1736839810000|2025-01-14 07:30:10|112298.5|112248.5|112290.6|112240.6|112298.9|112248.9|112289.1|112239.1|18
1736839820000|2025-01-14 07:30:20|112289.6|112239.6|112291.9|112241.9|112291.9|112241.9|112289.6|112239.6|4
1736839830000|2025-01-14 07:30:30|112285.3|112235.3|112255|112205|112285.3|112235.3|112241|112191|33
1736839840000|2025-01-14 07:30:40|112254.4|112204.4|112253.5|112203.5|112254.4|112204.4|112252.2|112202.2|6
1736839850000|2025-01-14 07:30:50|112254.8|112204.8|112241.7|112216.7|112256.4|112216.7|112241.7|112204.3|15
1736839860000|2025-01-14 07:31:00|112242.4|112217.4|112247.9|112222.9|112249|112224|112242.4|112217.4|18
1736839870000|2025-01-14 07:31:10|112247|112222|112248.9|112223.9|112248.9|112223.9|112244.4|112219.4|8
1736839880000|2025-01-14 07:31:20|112249.6|112224.6|112244.7|112219.7|112249.9|112224.9|112244.7|112219.7|10
1736839890000|2025-01-14 07:31:30|112243.3|112218.3|112238.6|112213.6|112243.3|112218.3|112236.6|112211.6|20
1736839900000|2025-01-14 07:31:40|112238.1|112213.1|112236.8|112211.8|112239.4|112214.4|112236.8|112211.8|12
1736839910000|2025-01-14 07:31:50|112235.3|112210.3|112230.4|112205.4|112235.3|112210.3|112226.8|112201.8|8
1736839920000|2025-01-14 07:32:00|112231.7|112206.7|112239|112214|112239|112214|112231.7|112206.7|12
1736839930000|2025-01-14 07:32:10|112239.7|112214.7|112238.3|112213.3|112243.3|112218.3|112238.3|112213.3|8
1736839940000|2025-01-14 07:32:20|112237.7|112212.7|112225|112200|112237.7|112212.7|112224.1|112199.1|12
1736839950000|2025-01-14 07:32:30|112225.6|112200.6|112227.2|112202.2|112231.3|112206.3|112225.6|112200.6|15
1736839960000|2025-01-14 07:32:40|112227.4|112202.4|112239.1|112214.1|112239.1|112214.1|112227.4|112202.4|12
1736839970000|2025-01-14 07:32:50|112232.1|112207.1|112233.8|112208.8|112233.8|112208.8|112227.3|112202.3|13
1736839980000|2025-01-14 07:33:00|112234.4|112209.4|112250.3|112225.3|112250.3|112225.3|112234.4|112209.4|16
1736839990000|2025-01-14 07:33:10|112249.4|112224.4|112251.3|112226.3|112251.4|112226.4|112247.2|112222.2|15
1736840000000|2025-01-14 07:33:20|112250.7|112225.7|112251.3|112226.3|112251.3|112226.3|112250.7|112225.7|2
1736840010000|2025-01-14 07:33:30|112252|112227|112260.5|112235.5|112263|112238|112252|112227|10
1736840020000|2025-01-14 07:33:40|112261.5|112236.5|112268.7|112243.7|112269.6|112244.6|112259.7|112234.7|27
1736840030000|2025-01-14 07:33:50|112267.7|112242.7|112263.1|112238.1|112267.7|112242.7|112261.6|112236.6|15
1736840040000|2025-01-14 07:34:00|112262.8|112237.8|112250.7|112225.7|112263.1|112238.1|112248.8|112223.8|19
1736840050000|2025-01-14 07:34:10|112251.4|112226.4|112261.9|112236.9|112262.8|112237.8|112251.4|112226.4|12
1736840060000|2025-01-14 07:34:20|112261.1|112236.1|112262.8|112237.8|112263.1|112238.1|112256.8|112231.8|12
1736840070000|2025-01-14 07:34:30|112263.4|112238.4|112264|112239|112264|112239|112263.4|112238.4|6
1736840080000|2025-01-14 07:34:40|112261.9|112236.9|112261.9|112236.9|112262.3|112237.3|112261.6|112236.6|5
1736840090000|2025-01-14 07:34:50|112262.4|112237.4|112267.3|112242.3|112267.9|112242.9|112261.7|112236.7|9
1736840100000|2025-01-14 07:35:00|112268|112243|112271.3|112246.3|112271.6|112246.6|112264.4|112239.4|17
1736840110000|2025-01-14 07:35:10|112272.1|112247.1|112272.4|112247.4|112273.6|112248.6|112271.6|112246.6|13
1736840120000|2025-01-14 07:35:20|112273|112248|112273.8|112248.8|112274.7|112249.7|112264.6|112239.6|22
1736840130000|2025-01-14 07:35:30|112272.3|112247.3|112268.9|112243.9|112274.1|112249.1|112263.9|112238.9|23
1736840140000|2025-01-14 07:35:40|112268.2|112243.2|112274.7|112249.7|112278.8|112253.8|112267.1|112242.1|30
1736840150000|2025-01-14 07:35:50|112274.3|112249.3|112270.9|112245.9|112274.3|112249.3|112269.6|112244.6|22
1736840160000|2025-01-14 07:36:00|112270.2|112245.2|112273.3|112248.3|112274|112249|112262.8|112237.8|16
1736840170000|2025-01-14 07:36:10|112272.7|112247.7|112264.6|112239.6|112272.7|112247.7|112262.5|112237.5|17
1736840180000|2025-01-14 07:36:20|112265.8|112240.8|112253.7|112228.7|112266.9|112241.9|112253.7|112228.7|23
1736840190000|2025-01-14 07:36:30|112253.8|112228.8|112244.3|112219.3|112253.8|112228.8|112244.3|112219.3|19
1736840200000|2025-01-14 07:36:40|112243.2|112218.2|112244.5|112219.5|112245.4|112220.4|112241.4|112216.4|17
1736840210000|2025-01-14 07:36:50|112245.2|112220.2|112238.4|112213.4|112247|112222|112238.4|112213.4|25
1736840220000|2025-01-14 07:37:00|112239.2|112214.2|112237.6|112212.6|112244|112219|112237.3|112212.3|20
1736840230000|2025-01-14 07:37:10|112232.5|112207.5|112238.2|112213.2|112238.2|112213.2|112230.7|112205.7|17
1736840240000|2025-01-14 07:37:20|112238.7|112213.7|112237.2|112212.2|112238.7|112213.7|112235.8|112210.8|14
1736840250000|2025-01-14 07:37:30|112237.6|112212.6|112236.5|112211.5|112237.9|112212.9|112236.5|112211.5|8
1736840260000|2025-01-14 07:37:40|112237|112212|112237.9|112212.9|112237.9|112212.9|112236.7|112211.7|9
1736840270000|2025-01-14 07:37:50|112238.7|112213.7|112247.4|112222.4|112249.2|112224.2|112238.7|112213.7|18
1736840280000|2025-01-14 07:38:00|112246.7|112221.7|112246.6|112221.6|112251.2|112226.2|112245.9|112220.9|12
1736840290000|2025-01-14 07:38:10|112246.1|112221.1|112239.3|112214.3|112246.1|112221.1|112238.4|112213.4|11
1736840300000|2025-01-14 07:38:20|112238.7|112213.7|112226.4|112201.4|112238.7|112213.7|112226.4|112201.4|17
1736840310000|2025-01-14 07:38:30|112226|112201|112222|112172|112227.9|112201|112203.1|112162.7|32
1736840320000|2025-01-14 07:38:40|112222.8|112172.8|112224.3|112174.3|112226.8|112176.8|112220.3|112170.3|24
1736840330000|2025-01-14 07:38:50|112222.6|112172.6|112224.4|112174.4|112226.1|112176.1|112222.6|112172.6|7
1736840340000|2025-01-14 07:39:00|112224.7|112174.7|112224|112174|112228.4|112178.4|112222.2|112172.2|19
1736840350000|2025-01-14 07:39:10|112225.1|112175.1|112225.8|112175.8|112226.5|112176.5|112224.3|112174.3|10
1736840360000|2025-01-14 07:39:20|112225.2|112175.2|112221.2|112171.2|112225.2|112175.2|112221.2|112171.2|7
1736840370000|2025-01-14 07:39:30|112223.5|112173.5|112236.9|112186.9|112237|112187|112220.1|112170.1|17
1736840380000|2025-01-14 07:39:40|112236.3|112186.3|112239.2|112189.2|112239.2|112189.2|112236.1|112186.1|12
1736840390000|2025-01-14 07:39:50|112238.4|112188.4|112231.9|112206.9|112238.5|112207|112222.9|112185.5|25
1736840400000|2025-01-14 07:40:00|112232.6|112207.6|112232.8|112207.8|112235.6|112210.6|112231.1|112206.1|16
1736840410000|2025-01-14 07:40:10|112233.2|112208.2|112255.3|112205.3|112255.5|112208.2|112233.2|112200.1|12
1736840420000|2025-01-14 07:40:20|112256|112206|112253.9|112228.9|112257.7|112229.1|112247.1|112206|12
1736840430000|2025-01-14 07:40:30|112255.2|112230.2|112256.2|112231.2|112259.3|112234.3|112252.6|112227.6|16
1736840440000|2025-01-14 07:40:40|112254.6|112229.6|112276.7|112226.7|112277.2|112230|112253.2|112217.5|21
1736840450000|2025-01-14 07:40:50|112276.2|112226.2|112277.7|112227.7|112277.7|112227.7|112275.5|112225.5|16
1736840460000|2025-01-14 07:41:00|112281.8|112231.8|112276|112251|112286.5|112251.3|112271.4|112230.5|18
1736840470000|2025-01-14 07:41:10|112276.5|112251.5|112306.3|112256.3|112307|112257|112275.9|112238.8|29
1736840480000|2025-01-14 07:41:20|112305.9|112255.9|112311.7|112261.7|112313.8|112263.8|112305.3|112255.3|13
1736840490000|2025-01-14 07:41:30|112311.4|112261.4|112289.1|112264.1|112311.5|112264.1|112285.6|112256.1|16
1736840500000|2025-01-14 07:41:40|112288.7|112263.7|112296.1|112246.1|112298.5|112263.7|112286.6|112243.8|12
1736840510000|2025-01-14 07:41:50|112295.2|112245.2|112284.7|112234.7|112295.3|112245.3|112284.7|112234.7|23
1736840520000|2025-01-14 07:42:00|112284.1|112234.1|112284.4|112234.4|112284.4|112234.4|112278.3|112228.3|15
1736840530000|2025-01-14 07:42:10|112285.2|112235.2|112275.5|112250.5|112290.6|112251.5|112275.5|112235.2|21
1736840540000|2025-01-14 07:42:20|112276.4|112251.4|112280.2|112255.2|112280.2|112255.2|112275.2|112250.2|20
1736840550000|2025-01-14 07:42:30|112278.7|112253.7|112275.5|112250.5|112280.2|112255.2|112267.9|112242.9|22
1736840560000|2025-01-14 07:42:40|112276.1|112251.1|112273.5|112248.5|112277|112252|112273.5|112248.5|7
1736840570000|2025-01-14 07:42:50|112272.6|112247.6|112274.6|112249.6|112274.6|112249.6|112272.6|112247.6|6
1736840580000|2025-01-14 07:43:00|112276|112251|112290.2|112265.2|112290.2|112265.2|112276|112251|29
1736840590000|2025-01-14 07:43:10|112290.1|112265.1|112290.4|112265.4|112290.5|112265.5|112288.6|112263.6|10
1736840600000|2025-01-14 07:43:20|112289.7|112264.7|112290.4|112265.4|112290.4|112265.4|112289.7|112264.7|2
1736840610000|2025-01-14 07:43:30|112291.2|112266.2|112307.2|112257.2|112308.4|112269.9|112291.2|112255.9|14
1736840620000|2025-01-14 07:43:40|112294|112269|112275|112225|112294|112269|112261.9|112222.4|21
1736840630000|2025-01-14 07:43:50|112266.6|112216.6|112267.7|112217.7|112267.7|112217.7|112261|112211|23
1736840640000|2025-01-14 07:44:00|112267|112217|112258.8|112208.8|112267|112217|112254.6|112204.6|17
1736840650000|2025-01-14 07:44:10|112259|112209|112253.7|112203.7|112263.4|112213.4|112253.6|112203.6|13
1736840660000|2025-01-14 07:44:20|112254.2|112204.2|112242.8|112217.8|112256.4|112218.4|112238.4|112201.1|16
1736840670000|2025-01-14 07:44:30|112243.3|112218.3|112237.4|112212.4|112244|112219|112237.4|112212.4|7
1736840680000|2025-01-14 07:44:40|112237.8|112212.8|112239.7|112214.7|112239.7|112214.7|112234.6|112209.6|13
1736840690000|2025-01-14 07:44:50|112238.9|112213.9|112233.5|112208.5|112242|112217|112231.9|112206.9|18
1736840700000|2025-01-14 07:45:00|112234.1|112209.1|112258.1|112233.1|112271.4|112238.1|112234.1|112209.1|33
1736840710000|2025-01-14 07:45:10|112257.6|112232.6|112250|112225|112283.2|112258.2|112242.1|112200.4|44
1736840720000|2025-01-14 07:45:20|112250.7|112225.7|112262.1|112237.1|112263.7|112238.7|112250.7|112225.7|33
1736840730000|2025-01-14 07:45:30|112260.6|112235.6|112248.9|112223.9|112264.4|112239.4|112248.9|112223.9|44
1736840740000|2025-01-14 07:45:40|112248|112223|112249.5|112224.5|112252.5|112227.5|112245.6|112220.6|18
1736840750000|2025-01-14 07:45:50|112249.6|112224.6|112253.5|112228.5|112259.3|112234.3|112249.1|112224.1|34
1736840760000|2025-01-14 07:46:00|112252.9|112227.9|112249.8|112224.8|112255.6|112230.6|112249.8|112224.8|18
1736840770000|2025-01-14 07:46:10|112249.1|112224.1|112255.8|112230.8|112265|112240|112246|112221|23
1736840780000|2025-01-14 07:46:20|112256.3|112231.3|112254.7|112229.7|112257.7|112232.7|112254.7|112229.7|9
1736840790000|2025-01-14 07:46:30|112254|112229|112258.4|112233.4|112261.1|112236.1|112254|112229|18
1736840800000|2025-01-14 07:46:40|112259.1|112234.1|112261.1|112236.1|112267|112242|112259.1|112234.1|23
1736840810000|2025-01-14 07:46:50|112260.3|112235.3|112262.6|112237.6|112263.6|112238.6|112259.5|112234.5|16
1736840820000|2025-01-14 07:47:00|112262.1|112237.1|112251|112226|112262.6|112237.6|112250.6|112225.6|16
1736840830000|2025-01-14 07:47:10|112251.4|112226.4|112258.5|112233.5|112264.8|112239.8|112251.4|112226.4|29
1736840840000|2025-01-14 07:47:20|112259.4|112234.4|112261|112236|112261|112236|112249.4|112224.4|24
1736840850000|2025-01-14 07:47:30|112263.5|112238.5|112259.1|112234.1|112264|112239|112259.1|112234.1|15
1736840860000|2025-01-14 07:47:40|112259.8|112234.8|112263.1|112238.1|112263.7|112238.7|112259.8|112234.8|11
1736840870000|2025-01-14 07:47:50|112263.4|112238.4|112261.4|112236.4|112263.4|112238.4|112261.1|112236.1|6
1736840880000|2025-01-14 07:48:00|112260.6|112235.6|112265|112240|112267.6|112242.6|112258.6|112233.6|24
1736840890000|2025-01-14 07:48:10|112264.2|112239.2|112260.7|112235.7|112264.2|112239.2|112258.2|112233.2|12
1736840900000|2025-01-14 07:48:20|112260.9|112235.9|112258.8|112233.8|112260.9|112235.9|112258.8|112233.8|9
1736840910000|2025-01-14 07:48:30|112259.6|112234.6|112248.6|112223.6|112266.2|112241.2|112248.3|112223.3|30
1736840920000|2025-01-14 07:48:40|112247.6|112222.6|112244.9|112219.9|112247.6|112222.6|112240.8|112215.8|8
1736840930000|2025-01-14 07:48:50|112244.4|112219.4|112245.9|112220.9|112245.9|112220.9|112244.4|112219.4|2
1736840940000|2025-01-14 07:49:00|112243.7|112218.7|112254.2|112229.2|112262.3|112237.3|112243.4|112218.4|25
1736840950000|2025-01-14 07:49:10|112255.2|112230.2|112266.2|112241.2|112269.5|112244.5|112254.7|112229.7|26
1736840960000|2025-01-14 07:49:20|112265.4|112240.4|112237.7|112212.7|112269.3|112244.3|112237|112212|29
1736840970000|2025-01-14 07:49:30|112238.7|112213.7|112247.2|112222.2|112249.2|112224.2|112238.7|112213.7|22
1736840980000|2025-01-14 07:49:40|112245.5|112220.5|112245.2|112220.2|112248.1|112223.1|112236.7|112211.7|29
1736840990000|2025-01-14 07:49:50|112244.3|112219.3|112249.9|112224.9|112250.2|112225.2|112238.6|112213.6|22
1736841000000|2025-01-14 07:50:00|112250.6|112225.6|112249.1|112224.1|112254.4|112229.4|112247.9|112222.9|15
1736841010000|2025-01-14 07:50:10|112248.6|112223.6|112250|112225|112252.6|112227.6|112248.3|112223.3|20
1736841020000|2025-01-14 07:50:20|112250.6|112225.6|112250.9|112225.9|112255.3|112230.3|112248.9|112223.9|17
1736841030000|2025-01-14 07:50:30|112251.2|112226.2|112250.5|112225.5|112254.8|112229.8|112249.7|112224.7|18
1736841040000|2025-01-14 07:50:40|112248.4|112223.4|112249.2|112224.2|112255.8|112230.8|112247.1|112222.1|26
1736841050000|2025-01-14 07:50:50|112246.3|112221.3|112257.1|112232.1|112259.4|112234.4|112244.8|112219.8|26
1736841060000|2025-01-14 07:51:00|112261.4|112236.4|112262.6|112237.6|112262.6|112237.6|112256.2|112231.2|31
1736841070000|2025-01-14 07:51:10|112259.8|112234.8|112259.8|112234.8|112260.7|112235.7|112254.2|112229.2|23
1736841080000|2025-01-14 07:51:20|112258|112233|112260.1|112235.1|112263.8|112238.8|112256.3|112231.3|16
1736841090000|2025-01-14 07:51:30|112259.3|112234.3|112260.7|112235.7|112262|112237|112258.8|112233.8|9
1736841100000|2025-01-14 07:51:40|112262.4|112237.4|112252.7|112227.7|112262.4|112237.4|112249.8|112224.8|19
1736841110000|2025-01-14 07:51:50|112251.2|112226.2|112263.9|112238.9|112266.6|112241.6|112251.2|112226.2|16
1736841120000|2025-01-14 07:52:00|112263.1|112238.1|112263.9|112238.9|112264|112239|112258.7|112233.7|15
1736841130000|2025-01-14 07:52:10|112264.5|112239.5|112262.1|112237.1|112270.8|112245.8|112262.1|112237.1|23
1736841140000|2025-01-14 07:52:20|112261.7|112236.7|112264.3|112239.3|112266.3|112241.3|112261.7|112236.7|24
1736841150000|2025-01-14 07:52:30|112263.3|112238.3|112268|112243|112268.4|112243.4|112263.3|112238.3|8
1736841160000|2025-01-14 07:52:40|112268.5|112243.5|112253|112228|112274.3|112249.3|112253|112228|26
1736841170000|2025-01-14 07:52:50|112252.3|112227.3|112260.4|112235.4|112261.5|112236.5|112252|112227|25
1736841180000|2025-01-14 07:53:00|112260.6|112235.6|112257.5|112232.5|112263|112238|112252.7|112227.7|20
1736841190000|2025-01-14 07:53:10|112256.7|112231.7|112261.1|112236.1|112264.2|112239.2|112250.3|112225.3|18
1736841200000|2025-01-14 07:53:20|112263.5|112238.5|112265.2|112240.2|112267.7|112242.7|112261.8|112236.8|13
1736841210000|2025-01-14 07:53:30|112271.1|112246.1|112266.5|112241.5|112271.2|112246.2|112264.4|112239.4|29
1736841220000|2025-01-14 07:53:40|112268.8|112243.8|112256.5|112231.5|112268.8|112243.8|112255.8|112230.8|24
1736841230000|2025-01-14 07:53:50|112259.3|112234.3|112265.3|112240.3|112269|112244|112259.3|112234.3|28
1736841240000|2025-01-14 07:54:00|112265.7|112240.7|112267.2|112242.2|112268.9|112243.9|112263.8|112238.8|26
1736841250000|2025-01-14 07:54:10|112266.7|112241.7|112257.9|112232.9|112271.7|112246.7|112257.3|112232.3|27
1736841260000|2025-01-14 07:54:20|112258.5|112233.5|112261.8|112236.8|112269.9|112244.9|112258.5|112233.5|18
1736841270000|2025-01-14 07:54:30|112264.7|112239.7|112258|112233|112266.4|112241.4|112252.7|112227.7|15
1736841280000|2025-01-14 07:54:40|112256.8|112231.8|112251.8|112226.8|112257.6|112232.6|112251.8|112226.8|15
1736841290000|2025-01-14 07:54:50|112251.2|112226.2|112253.4|112228.4|112257.8|112232.8|112250.7|112225.7|25
1736841300000|2025-01-14 07:55:00|112254.3|112229.3|112267.2|112242.2|112272.1|112247.1|112254.3|112229.3|37
1736841310000|2025-01-14 07:55:10|112268.1|112243.1|112267|112242|112271.6|112246.6|112263.8|112238.8|22
1736841320000|2025-01-14 07:55:20|112267.2|112242.2|112273.5|112248.5|112280.6|112255.6|112266|112221.8|56
1736841330000|2025-01-14 07:55:30|112274.3|112249.3|112286.6|112261.6|112295.5|112270.5|112274.3|112249.3|45
1736841340000|2025-01-14 07:55:40|112285.3|112260.3|112281.9|112231.9|112285.3|112260.3|112265.8|112231.2|48
1736841350000|2025-01-14 07:55:50|112282.4|112232.4|112275.6|112225.6|112284.3|112234.3|112274.4|112224.4|48
1736841360000|2025-01-14 07:56:00|112274.7|112224.7|112291.4|112241.4|112291.5|112241.5|112274.7|112224.7|27
1736841370000|2025-01-14 07:56:10|112292.1|112242.1|112295.3|112245.3|112300.3|112250.3|112291.7|112241.7|26
1736841380000|2025-01-14 07:56:20|112295.2|112245.2|112290.6|112240.6|112295.2|112245.2|112286.7|112236.7|33
1736841390000|2025-01-14 07:56:30|112284.1|112234.1|112287.2|112237.2|112292.7|112242.7|112278|112228|30
1736841400000|2025-01-14 07:56:40|112288|112238|112280.7|112230.7|112290.2|112240.2|112278.8|112228.8|29
1736841410000|2025-01-14 07:56:50|112281.2|112231.2|112273.1|112223.1|112285.1|112235.1|112273.1|112223.1|31
1736841420000|2025-01-14 07:57:00|112266.9|112216.9|112268.6|112218.6|112271.8|112221.8|112262|112212|32
1736841430000|2025-01-14 07:57:10|112267.3|112217.3|112239.3|112189.3|112267.3|112217.3|112239.3|112189.3|30
1736841440000|2025-01-14 07:57:20|112238.4|112188.4|112238.9|112188.9|112242.1|112192.1|112228|112178|23
1736841450000|2025-01-14 07:57:30|112238.3|112188.3|112208.2|112183.2|112242.7|112192.7|112208.2|112171.2|27
1736841460000|2025-01-14 07:57:40|112208.1|112183.1|112219.2|112194.2|112221.9|112196.9|112208.1|112183.1|30
1736841470000|2025-01-14 07:57:50|112219.8|112194.8|112221.4|112196.4|112222.4|112197.4|112218.2|112193.2|21
1736841480000|2025-01-14 07:58:00|112221.9|112196.9|112212.9|112187.9|112223.2|112198.2|112211.6|112186.6|27
1736841490000|2025-01-14 07:58:10|112212.3|112187.3|112201.8|112176.8|112213.7|112188.7|112200.1|112175.1|31
1736841500000|2025-01-14 07:58:20|112202.4|112177.4|112203.1|112178.1|112204.5|112179.5|112199.5|112174.5|27
1736841510000|2025-01-14 07:58:30|112202.8|112177.8|112220.9|112195.9|112222|112197|112202.8|112177.8|42
1736841520000|2025-01-14 07:58:40|112220.1|112195.1|112217.6|112192.6|112226.3|112201.3|112217.5|112192.5|19
1736841530000|2025-01-14 07:58:50|112216.8|112191.8|112220.2|112195.2|112221.4|112196.4|112207.8|112182.8|39
1736841540000|2025-01-14 07:59:00|112219|112194|112232.3|112207.3|112235.2|112210.2|112219|112194|34
1736841550000|2025-01-14 07:59:10|112232.9|112207.9|112233|112208|112237.4|112212.4|112229.6|112204.6|44
1736841560000|2025-01-14 07:59:20|112233.7|112208.7|112232.3|112207.3|112238.2|112213.2|112231|112206|41
1736841570000|2025-01-14 07:59:30|112233|112208|112232.6|112207.6|112237.6|112212.6|112229.7|112204.7|49
1736841580000|2025-01-14 07:59:40|112231.1|112206.1|112230.3|112205.3|112233.3|112208.3|112225.4|112200.4|35
1736841590000|2025-01-14 07:59:50|112230|112205|112236.1|112211.1|112236.1|112211.1|112228.2|112203.2|31
1736841600000|2025-01-14 08:00:00|112234.8|112209.8|112220|112195|112246.9|112221.9|112218.6|112187.6|50
1736841610000|2025-01-14 08:00:10|112221.8|112196.8|112216.3|112191.3|112227.4|112202.4|112214.4|112189.4|36
1736841620000|2025-01-14 08:00:20|112216.8|112191.8|112203.7|112178.7|112222.6|112197.6|112203.7|112178.7|35
1736841630000|2025-01-14 08:00:30|112203.3|112178.3|112208.9|112183.9|112210.5|112185.5|112200|112175|36
1736841640000|2025-01-14 08:00:40|112207.2|112182.2|112202.5|112177.5|112213.4|112188.4|112202.5|112177.5|30
1736841650000|2025-01-14 08:00:50|112199.9|112174.9|112185.8|112160.8|112203.1|112178.1|112184.6|112159.6|41
1736841660000|2025-01-14 08:01:00|112186.6|112161.6|112192.7|112167.7|112194.3|112169.3|112176.8|112151.8|38
1736841670000|2025-01-14 08:01:10|112193.3|112168.3|112202.9|112177.9|112219.6|112183.1|112193.3|112167.9|42
1736841680000|2025-01-14 08:01:20|112203.6|112178.6|112200.4|112175.4|112206.6|112181.6|112197.8|112172.8|39
1736841690000|2025-01-14 08:01:30|112199.6|112174.6|112208.4|112158.4|112220.1|112184.9|112199.3|112158.4|48
1736841700000|2025-01-14 08:01:40|112207.6|112157.6|112197.1|112172.1|112207.6|112174.5|112194.5|112157.6|20
1736841710000|2025-01-14 08:01:50|112198.4|112173.4|112198.1|112173.1|112200.7|112175.7|112198.1|112173.1|18
1736841720000|2025-01-14 08:02:00|112198.8|112173.8|112191.2|112166.2|112204.9|112179.9|112191.2|112166.2|29
1736841730000|2025-01-14 08:02:10|112191.9|112166.9|112192.1|112167.1|112195.1|112170.1|112186.5|112161.5|25
1736841740000|2025-01-14 08:02:20|112192.6|112167.6|112175.7|112150.7|112200.9|112175.9|112175.7|112150.7|29
1736841750000|2025-01-14 08:02:30|112177.7|112152.7|112179.2|112154.2|112180.4|112155.4|112177.7|112152.7|15
1736841760000|2025-01-14 08:02:40|112179.6|112154.6|112160.9|112135.9|112179.6|112154.6|112160.3|112135.3|19
1736841770000|2025-01-14 08:02:50|112157.2|112132.2|112149.8|112124.8|112157.5|112132.5|112146.1|112121.1|21
1736841780000|2025-01-14 08:03:00|112149.4|112124.4|112137|112112|112149.9|112124.9|112136|112111|41
1736841790000|2025-01-14 08:03:10|112137.6|112112.6|112117.3|112092.3|112137.6|112112.6|112112.1|112087.1|43
1736841800000|2025-01-14 08:03:20|112117.7|112092.7|112124.6|112099.6|112128.4|112103.4|112116.4|112091.4|24
1736841810000|2025-01-14 08:03:30|112125.4|112100.4|112133.5|112108.5|112141.1|112116.1|112125.4|112100.4|25
1736841820000|2025-01-14 08:03:40|112137.4|112112.4|112157.4|112132.4|112158|112133|112137.4|112112.4|28
1736841830000|2025-01-14 08:03:50|112158.5|112133.5|112155.6|112130.6|112162.2|112137.2|112155.1|112130.1|19
1736841840000|2025-01-14 08:04:00|112154.6|112129.6|112191.6|112166.6|112191.7|112166.7|112152|112127|43
1736841850000|2025-01-14 08:04:10|112191|112166|112187.5|112162.5|112192.6|112167.6|112185.5|112160.5|36
1736841860000|2025-01-14 08:04:20|112192.8|112167.8|112185.3|112160.3|112197.3|112172.3|112182.8|112157.8|31
1736841870000|2025-01-14 08:04:30|112186|112161|112172.9|112147.9|112186.2|112161.2|112172.5|112147.5|28
1736841880000|2025-01-14 08:04:40|112173.6|112148.6|112167.8|112142.8|112173.6|112148.6|112167.3|112142.3|8
1736841890000|2025-01-14 08:04:50|112167.5|112142.5|112172.5|112147.5|112176.4|112151.4|112166.8|112141.8|19
1736841900000|2025-01-14 08:05:00|112172.6|112147.6|112161.8|112136.8|112172.6|112147.6|112157.9|112132.9|23
1736841910000|2025-01-14 08:05:10|112161.3|112136.3|112162.9|112137.9|112167.5|112142.5|112161.3|112136.3|17
1736841920000|2025-01-14 08:05:20|112161|112136|112149.8|112124.8|112166.1|112141.1|112149.8|112124.8|22
1736841930000|2025-01-14 08:05:30|112149|112124|112152.2|112127.2|112154.5|112129.5|112139.3|112114.3|25
1736841940000|2025-01-14 08:05:40|112153.1|112128.1|112154|112129|112158.9|112133.9|112151.8|112126.8|19
1736841950000|2025-01-14 08:05:50|112155|112130|112150.9|112125.9|112162.5|112137.5|112149.8|112124.8|22
1736841960000|2025-01-14 08:06:00|112150.2|112125.2|112161.4|112136.4|112161.4|112136.4|112149.1|112124.1|29
1736841970000|2025-01-14 08:06:10|112159.8|112134.8|112155.6|112130.6|112165.1|112140.1|112155.6|112130.6|27
1736841980000|2025-01-14 08:06:20|112154.9|112129.9|112133|112108|112154.9|112129.9|112133|112108|27
1736841990000|2025-01-14 08:06:30|112133.6|112108.6|112141.9|112116.9|112142.6|112117.6|112131.7|112106.7|34
1736842000000|2025-01-14 08:06:40|112142.3|112117.3|112140.5|112115.5|112144.6|112119.6|112134.5|112109.5|25
1736842010000|2025-01-14 08:06:50|112140.8|112115.8|112128.3|112103.3|112143.1|112118.1|112122.2|112097.2|27
1736842020000|2025-01-14 08:07:00|112127|112102|112114.6|112089.6|112130.6|112105.6|112113.5|112088.5|38
1736842030000|2025-01-14 08:07:10|112116.8|112091.8|112097.7|112072.7|112118.5|112093.5|112097.7|112072.7|39
1736842040000|2025-01-14 08:07:20|112097.3|112072.3|112107.6|112082.6|112108.3|112083.3|112097.3|112072.3|16
1736842050000|2025-01-14 08:07:30|112105.1|112080.1|112112.3|112087.3|112114.9|112089.9|112101.8|112076.8|31
1736842060000|2025-01-14 08:07:40|112113.1|112088.1|112101.9|112076.9|112113.1|112088.1|112101.3|112076.3|29
1736842070000|2025-01-14 08:07:50|112102.6|112077.6|112108.1|112083.1|112110.5|112085.5|112102.6|112077.6|24
1736842080000|2025-01-14 08:08:00|112111.4|112086.4|112115.8|112090.8|112121.5|112096.5|112108.7|112083.7|30
1736842090000|2025-01-14 08:08:10|112113.5|112088.5|112111.7|112086.7|112116.5|112091.5|112102.7|112077.7|21
1736842100000|2025-01-14 08:08:20|112110.9|112085.9|112104.9|112079.9|112113.6|112088.6|112102.6|112077.6|27
1736842110000|2025-01-14 08:08:30|112105.5|112080.5|112119.9|112094.9|112120.3|112095.3|112104.8|112079.8|29
1736842120000|2025-01-14 08:08:40|112120.7|112095.7|112128|112103|112128.4|112103.4|112120.7|112095.7|17
1736842130000|2025-01-14 08:08:50|112129.6|112104.6|112130.7|112105.7|112131.7|112106.7|112128.6|112103.6|12
1736842140000|2025-01-14 08:09:00|112131.3|112106.3|112133.2|112108.2|112135.7|112110.7|112123.3|112098.3|26
1736842150000|2025-01-14 08:09:10|112133.6|112108.6|112130.2|112105.2|112134.4|112109.4|112127|112102|19
1736842160000|2025-01-14 08:09:20|112130.8|112105.8|112133.7|112108.7|112134.9|112109.9|112130.8|112105.8|10
1736842170000|2025-01-14 08:09:30|112133.1|112108.1|112140.5|112115.5|112147.2|112122.2|112131.4|112106.4|18
1736842180000|2025-01-14 08:09:40|112139.6|112114.6|112147.8|112122.8|112149.3|112124.3|112139.6|112114.6|19
1736842190000|2025-01-14 08:09:50|112148.5|112123.5|112157.2|112132.2|112161.1|112136.1|112148.5|112123.5|19
1736842200000|2025-01-14 08:10:00|112156.3|112131.3|112173.1|112148.1|112177.5|112152.5|112156.3|112131.3|29
1736842210000|2025-01-14 08:10:10|112172.3|112147.3|112179.4|112154.4|112190.7|112165.7|112172.3|112147.3|30
1736842220000|2025-01-14 08:10:20|112178.8|112153.8|112178|112153|112178.8|112153.8|112166.8|112141.8|31
1736842230000|2025-01-14 08:10:30|112178.7|112153.7|112179.3|112154.3|112180.9|112155.9|112174.7|112149.7|28
1736842240000|2025-01-14 08:10:40|112180|112155|112188.4|112163.4|112191|112166|112179.4|112154.4|28
1736842250000|2025-01-14 08:10:50|112187.7|112162.7|112189|112164|112189|112164|112183.5|112158.5|20
1736842260000|2025-01-14 08:11:00|112188.4|112163.4|112186.3|112161.3|112188.4|112163.4|112182.7|112157.7|26
1736842270000|2025-01-14 08:11:10|112185.8|112160.8|112186.6|112161.6|112187.9|112162.9|112179.3|112154.3|30
1736842280000|2025-01-14 08:11:20|112187.7|112162.7|112178.2|112153.2|112193.4|112168.4|112173.4|112148.4|41
1736842290000|2025-01-14 08:11:30|112177.6|112152.6|112191.8|112166.8|112196|112171|112176.6|112151.6|28
1736842300000|2025-01-14 08:11:40|112192.5|112167.5|112197.5|112172.5|112201.7|112176.7|112191.8|112166.8|16
1736842310000|2025-01-14 08:11:50|112198.1|112173.1|112201.1|112176.1|112201.9|112176.9|112196.8|112171.8|21
1736842320000|2025-01-14 08:12:00|112202|112177|112205.4|112180.4|112206.9|112181.9|112202|112177|11
1736842330000|2025-01-14 08:12:10|112204.9|112179.9|112191.3|112166.3|112204.9|112179.9|112188.1|112163.1|23
1736842340000|2025-01-14 08:12:20|112185.3|112160.3|112170.6|112145.6|112185.3|112160.3|112170.6|112145.6|31
1736842350000|2025-01-14 08:12:30|112171.7|112146.7|112164.7|112139.7|112173.8|112148.8|112163.9|112138.9|26
1736842360000|2025-01-14 08:12:40|112162.8|112137.8|112164.8|112139.8|112167.5|112142.5|112158.4|112133.4|17
1736842370000|2025-01-14 08:12:50|112163.9|112138.9|112156.7|112131.7|112168.5|112143.5|112155.6|112130.6|15
1736842380000|2025-01-14 08:13:00|112156.5|112131.5|112149.8|112124.8|112156.5|112131.5|112147.8|112122.8|28
1736842390000|2025-01-14 08:13:10|112148|112123|112142.4|112117.4|112151.5|112126.5|112140.7|112115.7|30
1736842400000|2025-01-14 08:13:20|112141.7|112116.7|112150.1|112125.1|112150.1|112125.1|112133|112108|29
1736842410000|2025-01-14 08:13:30|112150.8|112125.8|112141.5|112116.5|112151.9|112126.9|112137.9|112112.9|26
1736842420000|2025-01-14 08:13:40|112139.2|112114.2|112137|112112|112141.5|112116.5|112126.3|112101.3|29
1736842430000|2025-01-14 08:13:50|112136.5|112111.5|112138|112113|112140.1|112115.1|112135.9|112110.9|17
1736842440000|2025-01-14 08:14:00|112138.7|112113.7|112119.5|112094.5|112139.2|112114.2|112119.5|112094.5|23
1736842450000|2025-01-14 08:14:10|112120.8|112095.8|112131.6|112106.6|112131.6|112106.6|112120.8|112095.8|14
1736842460000|2025-01-14 08:14:20|112135.1|112110.1|112126.4|112101.4|112138.5|112113.5|112126.4|112101.4|25
1736842470000|2025-01-14 08:14:30|112125.6|112100.6|112121.3|112096.3|112130.5|112105.5|112121.2|112096.2|14
1736842480000|2025-01-14 08:14:40|112124.1|112099.1|112124.1|112099.1|112124.1|112099.1|112124.1|112099.1|1
1736842490000|2025-01-14 08:14:50|112124.5|112099.5|112124.9|112099.9|112125.1|112100.1|112123.4|112098.4|8
1736842500000|2025-01-14 08:15:00|112126.2|112101.2|112122.5|112097.5|112130.1|112105.1|112116|112091|28
1736842510000|2025-01-14 08:15:10|112119.8|112094.8|112118.3|112093.3|112129.6|112104.6|112117.9|112092.9|20
1736842520000|2025-01-14 08:15:20|112118.9|112093.9|112109.9|112084.9|112120.9|112095.9|112109.9|112084.9|14
1736842530000|2025-01-14 08:15:30|112110.7|112085.7|112106.7|112081.7|112112.7|112087.7|112105.7|112080.7|21
1736842540000|2025-01-14 08:15:40|112107.6|112082.6|112090.4|112065.4|112108.4|112083.4|112090.4|112065.4|27
1736842550000|2025-01-14 08:15:50|112092.5|112067.5|112088.4|112063.4|112099.7|112074.7|112084.4|112059.4|27
1736842560000|2025-01-14 08:16:00|112087.7|112062.7|112090|112065|112093.7|112068.7|112077.7|112052.7|29
1736842570000|2025-01-14 08:16:10|112088.9|112063.9|112082.2|112032.2|112088.9|112063.9|112066|112027.7|42
1736842580000|2025-01-14 08:16:20|112070.1|112045.1|112080|112055|112085.5|112060.5|112070.1|112045.1|44
1736842590000|2025-01-14 08:16:30|112076.6|112051.6|112080.6|112055.6|112085.9|112060.9|112074.6|112049.6|34
1736842600000|2025-01-14 08:16:40|112081.9|112056.9|112081.9|112056.9|112091.3|112066.3|112077.9|112052.9|27
1736842610000|2025-01-14 08:16:50|112087.1|112062.1|112104.9|112079.9|112104.9|112079.9|112087.1|112062.1|31
1736842620000|2025-01-14 08:17:00|112104|112079|112100.6|112075.6|112105.3|112080.3|112097.2|112072.2|35
1736842630000|2025-01-14 08:17:10|112101.2|112076.2|112101.9|112076.9|112103|112078|112097.6|112072.6|24
1736842640000|2025-01-14 08:17:20|112103.7|112078.7|112110.3|112085.3|112110.3|112085.3|112095.9|112070.9|14
1736842650000|2025-01-14 08:17:30|112111.2|112086.2|112109.8|112084.8|112124.7|112099.7|112108.1|112083.1|39
1736842660000|2025-01-14 08:17:40|112109.5|112084.5|112096.7|112071.7|112109.5|112084.5|112094.7|112069.7|22
1736842670000|2025-01-14 08:17:50|112093.5|112068.5|112095.4|112070.4|112095.4|112070.4|112085.8|112060.8|23
1736842680000|2025-01-14 08:18:00|112095.7|112070.7|112117.9|112092.9|112117.9|112092.9|112090.1|112065.1|22
1736842690000|2025-01-14 08:18:10|112115.4|112090.4|112114.7|112089.7|112119|112094|112111.1|112086.1|29
1736842700000|2025-01-14 08:18:20|112113.5|112088.5|112112.8|112087.8|112113.7|112088.7|112107.3|112082.3|18
1736842710000|2025-01-14 08:18:30|112112.2|112087.2|112117.5|112092.5|112120.9|112095.9|112111.2|112086.2|28
1736842720000|2025-01-14 08:18:40|112117.1|112092.1|112115.5|112090.5|112117.7|112092.7|112113.4|112088.4|19
1736842730000|2025-01-14 08:18:50|112116.8|112091.8|112116.8|112091.8|112118.7|112093.7|112114.5|112089.5|23
1736842740000|2025-01-14 08:19:00|112116|112091|112114.6|112089.6|112121.3|112096.3|112112.8|112087.8|31
1736842750000|2025-01-14 08:19:10|112118|112093|112113.3|112088.3|112120.6|112095.6|112112.2|112087.2|24
1736842760000|2025-01-14 08:19:20|112113.1|112088.1|112110.5|112085.5|112113.1|112088.1|112104.9|112079.9|15
1736842770000|2025-01-14 08:19:30|112111.2|112086.2|112106.4|112081.4|112111.2|112086.2|112105.6|112080.6|17
1736842780000|2025-01-14 08:19:40|112107.1|112082.1|112109|112084|112111.1|112086.1|112098.8|112073.8|32
1736842790000|2025-01-14 08:19:50|112109.7|112084.7|112110.2|112085.2|112111.6|112086.6|112108.5|112083.5|15
1736842800000|2025-01-14 08:20:00|112109.3|112084.3|112105.3|112080.3|112112.6|112087.6|112102.8|112077.8|28
1736842810000|2025-01-14 08:20:10|112104.8|112079.8|112096.5|112071.5|112108.4|112083.4|112095|112070|21
1736842820000|2025-01-14 08:20:20|112097.4|112072.4|112094.2|112069.2|112101.5|112076.5|112094.2|112069.2|24
1736842830000|2025-01-14 08:20:30|112093|112068|112087.9|112062.9|112102.7|112077.7|112085.2|112060.2|28
1736842840000|2025-01-14 08:20:40|112088.7|112063.7|112086.5|112061.5|112095.9|112070.9|112086.5|112061.5|17
1736842850000|2025-01-14 08:20:50|112087.3|112062.3|112074.7|112049.7|112089.2|112064.2|112073.3|112048.3|23
1736842860000|2025-01-14 08:21:00|112074.1|112049.1|112081.5|112056.5|112081.5|112056.5|112072|112047|35
1736842870000|2025-01-14 08:21:10|112080.7|112055.7|112089.4|112064.4|112089.4|112064.4|112076.6|112051.6|25
1736842880000|2025-01-14 08:21:20|112086.6|112061.6|112078.1|112053.1|112089.4|112064.4|112078.1|112053.1|36
1736842890000|2025-01-14 08:21:30|112078.9|112053.9|112073.1|112048.1|112083|112058|112072.3|112047.3|25
1736842900000|2025-01-14 08:21:40|112071.9|112046.9|112064.6|112039.6|112075.9|112050.9|112063.8|112038.8|40
1736842910000|2025-01-14 08:21:50|112065.2|112040.2|112034.3|112009.3|112065.2|112040.2|112033.3|112008.3|36
1736842920000|2025-01-14 08:22:00|112032.4|112007.4|112021.4|111996.4|112032.8|112007.8|112020.4|111995.4|26
1736842930000|2025-01-14 08:22:10|112020.9|111995.9|112027.6|112002.6|112027.6|112002.6|112009.3|111984.3|33
1736842940000|2025-01-14 08:22:20|112030.2|112005.2|112030.9|112005.9|112039.5|112014.5|112028.4|112003.4|32
1736842950000|2025-01-14 08:22:30|112030.2|112005.2|112033.7|112008.7|112033.7|112008.7|112029.1|112004.1|21
1736842960000|2025-01-14 08:22:40|112033.2|112008.2|112026.2|112001.2|112039.3|112014.3|112026.2|112001.2|24
1736842970000|2025-01-14 08:22:50|112026.3|112001.3|112039.6|112014.6|112046.4|112021.4|112026.3|112001.3|23
1736842980000|2025-01-14 08:23:00|112040.1|112015.1|112046.7|112021.7|112051.7|112026.7|112029.7|112004.7|38
1736842990000|2025-01-14 08:23:10|112045.7|112020.7|112045.5|112020.5|112046.3|112021.3|112033.4|112008.4|28
1736843000000|2025-01-14 08:23:20|112046.3|112021.3|112035.3|112010.3|112047.4|112022.4|112033.2|112008.2|30
1736843010000|2025-01-14 08:23:30|112036.7|112011.7|112024.7|111999.7|112039.3|112014.3|112024.7|111999.7|18
1736843020000|2025-01-14 08:23:40|112025.8|112000.8|112030.7|112005.7|112031.8|112006.8|112025.7|112000.7|23
1736843030000|2025-01-14 08:23:50|112030.5|112005.5|112034.5|112009.5|112034.5|112009.5|112030.2|112005.2|9
1736843040000|2025-01-14 08:24:00|112034.1|112009.1|112022.1|111997.1|112035.2|112010.2|112022.1|111997.1|31
1736843050000|2025-01-14 08:24:10|112022.6|111997.6|112022.4|111997.4|112024.2|111999.2|112022.3|111997.3|15
1736843060000|2025-01-14 08:24:20|112022|111997|112026.2|112001.2|112028.1|112003.1|112022|111997|15
1736843070000|2025-01-14 08:24:30|112026.5|112001.5|112024.4|111999.4|112026.5|112001.5|112018.9|111993.9|12
1736843080000|2025-01-14 08:24:40|112023.7|111998.7|112025|112000|112031.8|112006.8|112023.7|111998.7|22
1736843090000|2025-01-14 08:24:50|112025.6|112000.6|112024.4|111999.4|112026.7|112001.7|112024.1|111999.1|9
1736843100000|2025-01-14 08:25:00|112023.9|111998.9|112028.5|112003.5|112031.6|112006.6|112016.6|111991.6|31
1736843110000|2025-01-14 08:25:10|112027.9|112002.9|112023.8|111998.8|112028.3|112003.3|112019.7|111994.7|28
1736843120000|2025-01-14 08:25:20|112024.6|111999.6|112040.5|112015.5|112040.9|112015.9|112023.2|111998.2|28
1736843130000|2025-01-14 08:25:30|112041.1|112016.1|112033.8|112008.8|112042.3|112017.3|112033.8|112008.8|17
1736843140000|2025-01-14 08:25:40|112032.6|112007.6|112045.7|112020.7|112046.2|112021.2|112030.5|112005.5|23
1736843150000|2025-01-14 08:25:50|112044.9|112019.9|112048.5|112023.5|112048.5|112023.5|112040.9|112015.9|28
1736843160000|2025-01-14 08:26:00|112047.6|112022.6|112051.8|112026.8|112053|112028|112041.2|112016.2|26
1736843170000|2025-01-14 08:26:10|112050.9|112025.9|112049.7|112024.7|112055.5|112030.5|112049.7|112024.7|25
1736843180000|2025-01-14 08:26:20|112050.3|112025.3|112071.5|112046.5|112073.6|112048.6|112049.7|112024.7|27
1736843190000|2025-01-14 08:26:30|112073|112048|112083.2|112058.2|112084.2|112059.2|112072.5|112047.5|31
1736843200000|2025-01-14 08:26:40|112084.2|112059.2|112067.4|112042.4|112085.2|112060.2|112064.2|112039.2|33
1736843210000|2025-01-14 08:26:50|112068.9|112043.9|112072.6|112047.6|112073.6|112048.6|112068.9|112043.9|26
1736843220000|2025-01-14 08:27:00|112071.8|112046.8|112071.2|112046.2|112072.2|112047.2|112069|112044|22
1736843230000|2025-01-14 08:27:10|112071.6|112046.6|112074.8|112049.8|112074.8|112049.8|112066.8|112041.8|21
1736843240000|2025-01-14 08:27:20|112074.2|112049.2|112071.4|112046.4|112076.9|112051.9|112068.2|112043.2|21
1736843250000|2025-01-14 08:27:30|112070.9|112045.9|112069.1|112044.1|112071.4|112046.4|112068.2|112043.2|16
1736843260000|2025-01-14 08:27:40|112070.3|112045.3|112071|112046|112072.3|112047.3|112069.7|112044.7|8
1736843270000|2025-01-14 08:27:50|112071.8|112046.8|112077.8|112052.8|112077.8|112052.8|112071.2|112046.2|8
1736843280000|2025-01-14 08:28:00|112078.6|112053.6|112073.3|112048.3|112081.1|112056.1|112068.4|112043.4|27
1736843290000|2025-01-14 08:28:10|112074.7|112049.7|112069.5|112044.5|112076.2|112051.2|112066|112041|24
1736843300000|2025-01-14 08:28:20|112069|112044|112077.2|112052.2|112077.2|112052.2|112069|112044|24
1736843310000|2025-01-14 08:28:30|112077.9|112052.9|112081.6|112056.6|112082.4|112057.4|112077.9|112052.9|6
1736843320000|2025-01-14 08:28:40|112080.8|112055.8|112080.2|112055.2|112080.8|112055.8|112078.8|112053.8|9
1736843330000|2025-01-14 08:28:50|112080|112055|112089.2|112064.2|112090.7|112065.7|112080|112055|18
1736843340000|2025-01-14 08:29:00|112088.4|112063.4|112081.8|112056.8|112088.4|112063.4|112077.1|112052.1|23
1736843350000|2025-01-14 08:29:10|112081.2|112056.2|112079.9|112054.9|112082.3|112057.3|112077.9|112052.9|23
1736843360000|2025-01-14 08:29:20|112078.5|112053.5|112056.9|112031.9|112078.5|112053.5|112055.9|112017.9|22
1736843370000|2025-01-14 08:29:30|112061.3|112036.3|112043.1|112018.1|112063|112038|112037.1|112012.1|43
1736843380000|2025-01-14 08:29:40|112043.4|112018.4|112058.1|112033.1|112060.5|112035.5|112042.7|112017.7|34
1736843390000|2025-01-14 08:29:50|112058.9|112033.9|112068.6|112043.6|112072.1|112047.1|112058.9|112033.9|27
1736843400000|2025-01-14 08:30:00|112068.3|112043.3|112042.3|112017.3|112068.3|112043.3|112033.7|112008.7|40
1736843410000|2025-01-14 08:30:10|112042|112017|112042.1|112017.1|112043.4|112018.4|112039.9|112014.9|21
1736843420000|2025-01-14 08:30:20|112042.6|112017.6|112056.5|112031.5|112056.8|112031.8|112041.3|112016.3|14
1736843430000|2025-01-14 08:30:30|112056.2|112031.2|112064.1|112039.1|112064.5|112039.5|112050.2|112025.2|27
1736843440000|2025-01-14 08:30:40|112065.5|112040.5|112070.4|112045.4|112070.4|112045.4|112063.1|112038.1|17
1736843450000|2025-01-14 08:30:50|112069.6|112044.6|112069.6|112044.6|112074.6|112049.6|112066.8|112041.8|15
1736843460000|2025-01-14 08:31:00|112070.4|112045.4|112070.2|112045.2|112072|112047|112066.3|112041.3|20
1736843470000|2025-01-14 08:31:10|112070.9|112045.9|112076.3|112051.3|112076.3|112051.3|112066.8|112041.8|24
1736843480000|2025-01-14 08:31:20|112077.7|112052.7|112067.2|112042.2|112077.7|112052.7|112063.4|112038.4|16
1736843490000|2025-01-14 08:31:30|112067|112042|112104.1|112079.1|112104.6|112079.6|112067|112042|32
1736843500000|2025-01-14 08:31:40|112105.2|112080.2|112091.8|112066.8|112110.2|112085.2|112089.6|112064.6|34
1736843510000|2025-01-14 08:31:50|112093.4|112068.4|112098.8|112073.8|112103.4|112078.4|112091.8|112066.8|23
1736843520000|2025-01-14 08:32:00|112093.3|112068.3|112100.1|112075.1|112102.6|112077.6|112091.2|112066.2|17
1736843530000|2025-01-14 08:32:10|112102.7|112077.7|112101.1|112076.1|112103.6|112078.6|112098.9|112073.9|8
1736843540000|2025-01-14 08:32:20|112095.7|112070.7|112119.9|112094.9|112122.7|112097.7|112095.7|112070.7|19
1736843550000|2025-01-14 08:32:30|112116.9|112091.9|112113.6|112088.6|112118|112093|112112.1|112087.1|17
1736843560000|2025-01-14 08:32:40|112113.3|112088.3|112103.2|112078.2|112113.3|112088.3|112097.5|112072.5|23
1736843570000|2025-01-14 08:32:50|112103.1|112078.1|112096.8|112071.8|112107|112082|112096.2|112071.2|21
1736843580000|2025-01-14 08:33:00|112097.5|112072.5|112101.7|112076.7|112104.7|112079.7|112096.1|112071.1|20
1736843590000|2025-01-14 08:33:10|112102.3|112077.3|112091.2|112066.2|112104.5|112079.5|112087.4|112062.4|30
1736843600000|2025-01-14 08:33:20|112092.6|112067.6|112082.9|112057.9|112097.8|112072.8|112082.9|112057.9|30
1736843610000|2025-01-14 08:33:30|112082.2|112057.2|112083.3|112058.3|112084.9|112059.9|112080|112055|18
1736843620000|2025-01-14 08:33:40|112084.3|112059.3|112076|112051|112087|112062|112075.5|112050.5|28
1736843630000|2025-01-14 08:33:50|112075.4|112050.4|112080.4|112055.4|112081.2|112056.2|112070.3|112045.3|14
1736843640000|2025-01-14 08:34:00|112080|112055|112087|112062|112087.1|112062.1|112078.2|112053.2|26
1736843650000|2025-01-14 08:34:10|112086|112061|112077.6|112052.6|112086|112061|112076.1|112051.1|22
1736843660000|2025-01-14 08:34:20|112077.5|112052.5|112076.6|112051.6|112077.5|112052.5|112073.9|112048.9|15
1736843670000|2025-01-14 08:34:30|112077.2|112052.2|112084.7|112059.7|112085.6|112060.6|112076.6|112051.6|17
1736843680000|2025-01-14 08:34:40|112083.8|112058.8|112091.8|112066.8|112095.4|112070.4|112082|112057|15
1736843690000|2025-01-14 08:34:50|112092.8|112067.8|112093.6|112068.6|112094.4|112069.4|112090.8|112065.8|19
1736843700000|2025-01-14 08:35:00|112094.3|112069.3|112097.4|112072.4|112097.4|112072.4|112093.5|112068.5|7
1736843710000|2025-01-14 08:35:10|112098.4|112073.4|112102.1|112077.1|112105.8|112080.8|112098.2|112073.2|15
1736843720000|2025-01-14 08:35:20|112102.5|112077.5|112093.2|112068.2|112102.5|112077.5|112089.4|112064.4|24
1736843730000|2025-01-14 08:35:30|112095.8|112070.8|112108.2|112083.2|112108.8|112083.8|112092|112067|20
1736843740000|2025-01-14 08:35:40|112109.3|112084.3|112127.9|112102.9|112127.9|112102.9|112109.3|112084.3|35
1736843750000|2025-01-14 08:35:50|112124|112099|112138.3|112113.3|112138.3|112113.3|112121.5|112096.5|30
1736843760000|2025-01-14 08:36:00|112139.1|112114.1|112151.2|112126.2|112152.1|112127.1|112137.8|112112.8|23
1736843770000|2025-01-14 08:36:10|112151.9|112126.9|112158.9|112133.9|112158.9|112133.9|112146.1|112121.1|25
1736843780000|2025-01-14 08:36:20|112158.5|112133.5|112163.7|112138.7|112170.1|112145.1|112158.5|112133.5|31
1736843790000|2025-01-14 08:36:30|112163.3|112138.3|112166.6|112141.6|112167.6|112142.6|112163.3|112138.3|26
1736843800000|2025-01-14 08:36:40|112167.2|112142.2|112171.7|112146.7|112176.8|112151.8|112167.2|112142.2|29
1736843810000|2025-01-14 08:36:50|112172.4|112147.4|112185.4|112160.4|112186.1|112161.1|112169.5|112144.5|37
1736843820000|2025-01-14 08:37:00|112186|112161|112191.2|112166.2|112193.7|112168.7|112186|112161|27
1736843830000|2025-01-14 08:37:10|112194.9|112169.9|112192.7|112167.7|112194.9|112169.9|112183.4|112158.4|16
1736843840000|2025-01-14 08:37:20|112193.3|112168.3|112198.6|112173.6|112198.6|112173.6|112193.3|112168.3|19
1736843850000|2025-01-14 08:37:30|112198|112173|112193.3|112168.3|112198.7|112173.7|112192.3|112167.3|16
1736843860000|2025-01-14 08:37:40|112192.7|112167.7|112155|112130|112192.7|112167.7|112155|112130|37
1736843870000|2025-01-14 08:37:50|112154.7|112129.7|112173.2|112148.2|112173.9|112148.9|112147.1|112122.1|44
1736843880000|2025-01-14 08:38:00|112173.3|112148.3|112170|112145|112188.7|112163.7|112168.9|112143.9|43
1736843890000|2025-01-14 08:38:10|112170.4|112145.4|112166.2|112141.2|112170.4|112145.4|112166.2|112141.2|25
1736843900000|2025-01-14 08:38:20|112165.8|112140.8|112176.8|112151.8|112177.8|112152.8|112161.3|112136.3|30
1736843910000|2025-01-14 08:38:30|112177.4|112152.4|112169.3|112144.3|112178.6|112153.6|112169.1|112144.1|18
1736843920000|2025-01-14 08:38:40|112169.8|112144.8|112179.3|112154.3|112180.9|112155.9|112169.3|112144.3|22
1736843930000|2025-01-14 08:38:50|112180.1|112155.1|112184.7|112159.7|112187.7|112162.7|112180.1|112155.1|21
1736843940000|2025-01-14 08:39:00|112183.7|112158.7|112191.3|112166.3|112191.3|112166.3|112171|112146|33
1736843950000|2025-01-14 08:39:10|112190.7|112165.7|112213.1|112163.1|112213.1|112177.3|112190.7|112159.8|25
1736843960000|2025-01-14 08:39:20|112213.9|112163.9|112205.1|112155.1|112213.9|112163.9|112200.4|112150.4|25
1736843970000|2025-01-14 08:39:30|112205.8|112155.8|112180.7|112155.7|112205.8|112164|112180|112152.2|15
1736843980000|2025-01-14 08:39:40|112179.3|112154.3|112181.3|112156.3|112181.9|112156.9|112177.5|112152.5|23
1736843990000|2025-01-14 08:39:50|112180.5|112155.5|112164.7|112139.7|112180.5|112155.5|112153.7|112128.7|40
1736844000000|2025-01-14 08:40:00|112165.3|112140.3|112177.2|112152.2|112178.9|112153.9|112165.3|112140.3|19
1736844010000|2025-01-14 08:40:10|112178.4|112153.4|112184|112159|112185.9|112160.9|112178.4|112153.4|14
1736844020000|2025-01-14 08:40:20|112184.7|112159.7|112195.3|112170.3|112195.6|112170.6|112182.6|112157.6|16
1736844030000|2025-01-14 08:40:30|112195.9|112170.9|112197.8|112172.8|112198.4|112173.4|112191.9|112166.9|21
1736844040000|2025-01-14 08:40:40|112197.2|112172.2|112193.6|112168.6|112197.2|112172.2|112177.6|112152.6|32
1736844050000|2025-01-14 08:40:50|112192.9|112167.9|112181.5|112156.5|112193.6|112168.6|112179.7|112154.7|19
1736844060000|2025-01-14 08:41:00|112180.5|112155.5|112174.9|112149.9|112180.9|112155.9|112171.6|112146.6|23
1736844070000|2025-01-14 08:41:10|112172.8|112147.8|112172|112147|112176.5|112151.5|112172|112147|17
1736844080000|2025-01-14 08:41:20|112172.9|112147.9|112171.4|112146.4|112172.9|112147.9|112165.5|112140.5|16
1736844090000|2025-01-14 08:41:30|112170.2|112145.2|112166.4|112141.4|112173.1|112148.1|112165|112140|40
1736844100000|2025-01-14 08:41:40|112167.3|112142.3|112162.9|112137.9|112167.3|112142.3|112161.4|112136.4|17
1736844110000|2025-01-14 08:41:50|112163.2|112138.2|112170|112145|112174.3|112149.3|112163.2|112138.2|33
1736844120000|2025-01-14 08:42:00|112170.2|112145.2|112169.7|112144.7|112172.7|112147.7|112168.4|112143.4|14
1736844130000|2025-01-14 08:42:10|112169.8|112144.8|112134.9|112109.9|112169.8|112144.8|112134.9|112109.9|31
1736844140000|2025-01-14 08:42:20|112132.7|112107.7|112141.4|112116.4|112142.6|112117.6|112130.7|112105.7|24
1736844150000|2025-01-14 08:42:30|112140.8|112115.8|112133.2|112108.2|112145.3|112120.3|112129.3|112104.3|30
1736844160000|2025-01-14 08:42:40|112137.7|112112.7|112137.4|112112.4|112140.9|112115.9|112137.4|112112.4|6
1736844170000|2025-01-14 08:42:50|112136.5|112111.5|112130.1|112105.1|112136.5|112111.5|112126.7|112101.7|21
1736844180000|2025-01-14 08:43:00|112128.7|112103.7|112140.6|112115.6|112141.1|112116.1|112128.3|112103.3|26
1736844190000|2025-01-14 08:43:10|112139.4|112114.4|112140.2|112115.2|112140.6|112115.6|112132.2|112107.2|28
1736844200000|2025-01-14 08:43:20|112138|112113|112134.5|112109.5|112139.8|112114.8|112131.7|112106.7|19
1736844210000|2025-01-14 08:43:30|112133.8|112108.8|112132.7|112107.7|112133.8|112108.8|112129.5|112104.5|12
1736844220000|2025-01-14 08:43:40|112131.8|112106.8|112130.7|112105.7|112131.8|112106.8|112121.4|112096.4|23
1736844230000|2025-01-14 08:43:50|112131.2|112106.2|112148.2|112123.2|112148.6|112123.6|112131.2|112106.2|21
1736844240000|2025-01-14 08:44:00|112148.6|112123.6|112152.3|112127.3|112156.2|112131.2|112148.6|112123.6|24
1736844250000|2025-01-14 08:44:10|112152.7|112127.7|112154.3|112129.3|112155.2|112130.2|112150.6|112125.6|14
1736844260000|2025-01-14 08:44:20|112150.6|112125.6|112132.5|112107.5|112150.6|112125.6|112132.5|112107.5|26
1736844270000|2025-01-14 08:44:30|112132.3|112107.3|112127.9|112102.9|112137.2|112112.2|112127.4|112102.4|13
1736844280000|2025-01-14 08:44:40|112128.7|112103.7|112114.3|112089.3|112129|112104|112114.3|112089.3|28
1736844290000|2025-01-14 08:44:50|112115|112090|112114.9|112089.9|112117.3|112092.3|112114|112089|26
1736844300000|2025-01-14 08:45:00|112113.8|112088.8|112099.2|112074.2|112113.8|112088.8|112094.2|112069.2|33
1736844310000|2025-01-14 08:45:10|112099.7|112074.7|112109.9|112084.9|112111.4|112086.4|112097.4|112072.4|15
1736844320000|2025-01-14 08:45:20|112110.7|112085.7|112095.2|112070.2|112112|112087|112095.2|112070.2|17
1736844330000|2025-01-14 08:45:30|112095.1|112070.1|112094.5|112069.5|112102.9|112077.9|112094.4|112069.4|21
1736844340000|2025-01-14 08:45:40|112093.8|112068.8|112095.9|112070.9|112101|112076|112093.6|112068.6|14
1736844350000|2025-01-14 08:45:50|112096.4|112071.4|112103.3|112078.3|112103.8|112078.8|112096.4|112071.4|15
1736844360000|2025-01-14 08:46:00|112104|112079|112089.8|112064.8|112105|112080|112089.4|112064.4|22
1736844370000|2025-01-14 08:46:10|112088.7|112063.7|112095.6|112070.6|112095.6|112070.6|112087.6|112062.6|10
1736844380000|2025-01-14 08:46:20|112096.4|112071.4|112092.8|112067.8|112099|112074|112090.7|112065.7|18
1736844390000|2025-01-14 08:46:30|112093.3|112068.3|112099.3|112074.3|112100.5|112075.5|112093.3|112068.3|9
1736844400000|2025-01-14 08:46:40|112098.5|112073.5|112096.4|112071.4|112098.5|112073.5|112093|112068|22
1736844410000|2025-01-14 08:46:50|112097.2|112072.2|112096|112071|112099|112074|112094.3|112069.3|7
1736844420000|2025-01-14 08:47:00|112094.3|112069.3|112097.9|112072.9|112098.7|112073.7|112092.6|112067.6|18
1736844430000|2025-01-14 08:47:10|112097.8|112072.8|112092.4|112067.4|112097.8|112072.8|112092.2|112067.2|12
1736844440000|2025-01-14 08:47:20|112088.2|112063.2|112094.8|112069.8|112094.8|112069.8|112084.5|112059.5|15
1736844450000|2025-01-14 08:47:30|112095.7|112070.7|112095.8|112070.8|112097.3|112072.3|112088.9|112063.9|18
1736844460000|2025-01-14 08:47:40|112097.1|112072.1|112101.2|112076.2|112101.2|112076.2|112096.4|112071.4|16
1736844470000|2025-01-14 08:47:50|112101.7|112076.7|112110.8|112085.8|112110.8|112085.8|112097.7|112072.7|15
1736844480000|2025-01-14 08:48:00|112111.8|112086.8|112113.8|112088.8|112113.8|112088.8|112109.7|112084.7|16
1736844490000|2025-01-14 08:48:10|112113.2|112088.2|112115.6|112090.6|112116|112091|112105.5|112080.5|15
1736844500000|2025-01-14 08:48:20|112116.4|112091.4|112115.1|112090.1|112117.7|112092.7|112114.4|112089.4|7
1736844510000|2025-01-14 08:48:30|112116.7|112091.7|112113.4|112088.4|112117.7|112092.7|112109.9|112084.9|17
1736844520000|2025-01-14 08:48:40|112114.2|112089.2|112115|112090|112115|112090|112112.4|112087.4|9
1736844530000|2025-01-14 08:48:50|112115.9|112090.9|112116.9|112091.9|112119.2|112094.2|112115.9|112090.9|9
1736844540000|2025-01-14 08:49:00|112117.3|112092.3|112125.3|112100.3|112130|112105|112113.6|112088.6|20
1736844550000|2025-01-14 08:49:10|112129.6|112104.6|112135.4|112110.4|112135.4|112110.4|112129.6|112104.6|9
1736844560000|2025-01-14 08:49:20|112134.6|112109.6|112137.7|112112.7|112141|112116|112134.6|112109.6|17
1736844570000|2025-01-14 08:49:30|112133.7|112108.7|112137.1|112112.1|112137.1|112112.1|112128.6|112103.6|20
1736844580000|2025-01-14 08:49:40|112137.9|112112.9|112142.1|112117.1|112142.1|112117.1|112137.9|112112.9|4
1736844590000|2025-01-14 08:49:50|112141.3|112116.3|112132.2|112107.2|112141.6|112116.6|112132.2|112107.2|11
1736844600000|2025-01-14 08:50:00|112133.3|112108.3|112123.6|112098.6|112133.3|112108.3|112123|112098|20
1736844610000|2025-01-14 08:50:10|112124.4|112099.4|112118.6|112093.6|112124.4|112099.4|112107.2|112082.2|21
1736844620000|2025-01-14 08:50:20|112117.9|112092.9|112132.6|112107.6|112135.5|112110.5|112110.1|112085.1|30
1736844630000|2025-01-14 08:50:30|112133.2|112108.2|112133.8|112108.8|112134.4|112109.4|112132.6|112107.6|14
1736844640000|2025-01-14 08:50:40|112134.4|112109.4|112138.5|112113.5|112143.2|112118.2|112134.4|112109.4|16
1736844650000|2025-01-14 08:50:50|112140.1|112115.1|112120.3|112095.3|112140.1|112115.1|112117.2|112092.2|16
1736844660000|2025-01-14 08:51:00|112121|112096|112115.8|112090.8|112123.4|112098.4|112114.7|112089.7|15
1736844670000|2025-01-14 08:51:10|112114.3|112089.3|112119.7|112094.7|112121.7|112096.7|112112.5|112087.5|14
1736844680000|2025-01-14 08:51:20|112120.5|112095.5|112129.2|112104.2|112131.1|112106.1|112120.5|112095.5|15
1736844690000|2025-01-14 08:51:30|112130|112105|112132.1|112107.1|112132.7|112107.7|112130|112105|12
1736844700000|2025-01-14 08:51:40|112131.7|112106.7|112134.4|112109.4|112134.4|112109.4|112130.9|112105.9|6
1736844710000|2025-01-14 08:51:50|112135.3|112110.3|112139|112114|112140.3|112115.3|112135.3|112110.3|5
1736844720000|2025-01-14 08:52:00|112139.7|112114.7|112147.3|112122.3|112147.3|112122.3|112139|112114|14
1736844730000|2025-01-14 08:52:10|112148.7|112123.7|112148.2|112123.2|112148.7|112123.7|112147.2|112122.2|5
1736844740000|2025-01-14 08:52:20|112148|112123|112148.8|112123.8|112148.8|112123.8|112148|112123|2
1736844750000|2025-01-14 08:52:30|112147.9|112122.9|112153.1|112128.1|112158.7|112133.7|112147.9|112122.9|21
1736844760000|2025-01-14 08:52:40|112154.2|112129.2|112158.3|112133.3|112159|112134|112151.5|112126.5|11
1736844770000|2025-01-14 08:52:50|112156.2|112131.2|112139.4|112114.4|112159.6|112134.6|112139.4|112114.4|29
1736844780000|2025-01-14 08:53:00|112133.7|112108.7|112146.6|112121.6|112149.5|112124.5|112133|112108|23
1736844790000|2025-01-14 08:53:10|112149.2|112124.2|112149.3|112124.3|112150.4|112125.4|112148.5|112123.5|7
1736844800000|2025-01-14 08:53:20|112149.7|112124.7|112149.7|112124.7|112149.7|112124.7|112148.5|112123.5|6
1736844810000|2025-01-14 08:53:30|112149|112124|112133.3|112108.3|112150.9|112125.9|112131.3|112106.3|35
1736844820000|2025-01-14 08:53:40|112136.1|112111.1|112123.7|112098.7|112137.2|112112.2|112121.2|112096.2|22
1736844830000|2025-01-14 08:53:50|112124.5|112099.5|112127|112102|112133.3|112108.3|112124.5|112099.5|19
1736844840000|2025-01-14 08:54:00|112127.6|112102.6|112142.7|112117.7|112144.9|112119.9|112127.6|112102.6|26
1736844850000|2025-01-14 08:54:10|112141.9|112116.9|112156.8|112131.8|112156.8|112131.8|112140|112115|22
1736844860000|2025-01-14 08:54:20|112156|112131|112147.8|112122.8|112156|112131|112147.8|112122.8|13
1736844870000|2025-01-14 08:54:30|112148.9|112123.9|112154|112129|112154|112129|112148.9|112123.9|8
1736844880000|2025-01-14 08:54:40|112153.3|112128.3|112170.6|112145.6|112170.6|112145.6|112150.7|112125.7|25
1736844890000|2025-01-14 08:54:50|112170.9|112145.9|112174.7|112149.7|112182.3|112157.3|112169.8|112144.8|33
1736844900000|2025-01-14 08:55:00|112173.3|112148.3|112183.8|112158.8|112194.4|112169.4|112173.3|112148.3|34
1736844910000|2025-01-14 08:55:10|112183.1|112158.1|112186.5|112161.5|112189.3|112164.3|112179.9|112154.9|23
1736844920000|2025-01-14 08:55:20|112187.6|112162.6|112171|112146|112187.6|112162.6|112171|112146|23
1736844930000|2025-01-14 08:55:30|112171.7|112146.7|112171.2|112146.2|112174.2|112149.2|112171|112146|11
1736844940000|2025-01-14 08:55:40|112170.6|112145.6|112183.4|112158.4|112185.1|112160.1|112169.5|112144.5|20
1736844950000|2025-01-14 08:55:50|112183.9|112158.9|112190.2|112165.2|112190.9|112165.9|112181.1|112156.1|23
1736844960000|2025-01-14 08:56:00|112190.8|112165.8|112190.8|112165.8|112196.8|112171.8|112190.7|112165.7|29
1736844970000|2025-01-14 08:56:10|112191.5|112166.5|112196.7|112171.7|112202.3|112177.3|112191.5|112166.5|17
1736844980000|2025-01-14 08:56:20|112197.7|112172.7|112202|112177|112202|112177|112197.7|112172.7|5
1736844990000|2025-01-14 08:56:30|112202.5|112177.5|112199.7|112174.7|112213.6|112188.6|112199.7|112174.7|32
1736845000000|2025-01-14 08:56:40|112200.2|112175.2|112197.4|112172.4|112200.6|112175.6|112196.5|112171.5|18
1736845010000|2025-01-14 08:56:50|112196.5|112171.5|112194.1|112169.1|112196.9|112171.9|112189.7|112164.7|25
1736845020000|2025-01-14 08:57:00|112194.7|112169.7|112197.6|112172.6|112199|112174|112191.5|112166.5|16
1736845030000|2025-01-14 08:57:10|112196.7|112171.7|112217.6|112192.6|112217.6|112192.6|112196.7|112171.7|18
1736845040000|2025-01-14 08:57:20|112220.4|112195.4|112234.7|112209.7|112238.1|112213.1|112217.4|112192.4|44
1736845050000|2025-01-14 08:57:30|112239.1|112214.1|112233|112208|112239.8|112214.8|112221|112196|49
1736845060000|2025-01-14 08:57:40|112233.9|112208.9|112229.1|112204.1|112239.9|112214.9|112224.1|112199.1|39
1736845070000|2025-01-14 08:57:50|112230.2|112205.2|112212.7|112187.7|112231.1|112206.1|112208.1|112183.1|29
1736845080000|2025-01-14 08:58:00|112213|112188|112214.1|112189.1|112214.1|112189.1|112212.6|112187.6|8
1736845090000|2025-01-14 08:58:10|112213.8|112188.8|112217.2|112192.2|112217.2|112192.2|112213.2|112188.2|9
1736845100000|2025-01-14 08:58:20|112216.3|112191.3|112216.3|112191.3|112217.8|112192.8|112213.5|112188.5|23
1736845110000|2025-01-14 08:58:30|112217|112192|112210.6|112185.6|112217.7|112192.7|112208.5|112183.5|16
1736845120000|2025-01-14 08:58:40|112209.7|112184.7|112206.8|112181.8|112212.4|112187.4|112206.3|112181.3|13
1736845130000|2025-01-14 08:58:50|112207.3|112182.3|112207.7|112182.7|112212.5|112187.5|112207|112182|23
1736845140000|2025-01-14 08:59:00|112208.4|112183.4|112217.6|112192.6|112217.6|112192.6|112208.4|112183.4|18
1736845150000|2025-01-14 08:59:10|112216.1|112191.1|112214.2|112189.2|112217.2|112192.2|112210.9|112185.9|9
1736845160000|2025-01-14 08:59:20|112214.8|112189.8|112223.9|112198.9|112223.9|112198.9|112214.8|112189.8|19
1736845170000|2025-01-14 08:59:30|112223.2|112198.2|112230.4|112205.4|112230.7|112205.7|112223.2|112198.2|28
1736845180000|2025-01-14 08:59:40|112230|112205|112228.7|112203.7|112233.1|112208.1|112225.1|112200.1|25
1736845190000|2025-01-14 08:59:50|112229.2|112204.2|112226.8|112201.8|112230.8|112205.8|112222.3|112197.3|31
1736845200000|2025-01-14 09:00:00|112227.9|112202.9|112250.3|112200.3|112254.4|112211.9|112225.6|112186.4|38
1736845210000|2025-01-14 09:00:10|112249.3|112199.3|112248.1|112198.1|112249.3|112199.3|112243.2|112193.2|21
1736845220000|2025-01-14 09:00:20|112246.7|112196.7|112233.5|112208.5|112249.2|112219.1|112231.6|112196.7|21
1736845230000|2025-01-14 09:00:30|112233.8|112208.8|112245.2|112220.2|112246.6|112221.6|112222.4|112197.4|28
1736845240000|2025-01-14 09:00:40|112242.6|112217.6|112246.4|112221.4|112248.2|112223.2|112242.6|112217.6|14
1736845250000|2025-01-14 09:00:50|112246.6|112221.6|112242.3|112217.3|112258.1|112233.1|112241|112216|22
1736845260000|2025-01-14 09:01:00|112242.9|112217.9|112259.7|112234.7|112259.7|112234.7|112241|112216|23
1736845270000|2025-01-14 09:01:10|112256.3|112231.3|112260.8|112235.8|112263.3|112238.3|112256.3|112231.3|29
1736845280000|2025-01-14 09:01:20|112261.3|112236.3|112269.5|112244.5|112269.5|112244.5|112260.3|112235.3|20
1736845290000|2025-01-14 09:01:30|112270.1|112245.1|112268.9|112243.9|112277.6|112252.6|112267.4|112242.4|29
1736845300000|2025-01-14 09:01:40|112268.3|112243.3|112280.3|112255.3|112282.4|112257.4|112267.9|112242.9|36
1736845310000|2025-01-14 09:01:50|112281.6|112256.6|112282.3|112257.3|112283.9|112258.9|112279|112254|23
1736845320000|2025-01-14 09:02:00|112283.2|112258.2|112283.3|112258.3|112288.3|112263.3|112277|112252|20
1736845330000|2025-01-14 09:02:10|112282.5|112257.5|112285.6|112260.6|112288.1|112263.1|112279.4|112254.4|24
1736845340000|2025-01-14 09:02:20|112284.8|112259.8|112281.4|112256.4|112289.2|112264.2|112279.7|112254.7|34
1736845350000|2025-01-14 09:02:30|112280.8|112255.8|112273.3|112248.3|112280.8|112255.8|112265.2|112240.2|31
1736845360000|2025-01-14 09:02:40|112268|112243|112265.2|112240.2|112268.9|112243.9|112261.9|112236.9|20
1736845370000|2025-01-14 09:02:50|112263.2|112238.2|112268.2|112243.2|112268.2|112243.2|112263.2|112238.2|15
1736845380000|2025-01-14 09:03:00|112264.7|112239.7|112269.8|112244.8|112276.9|112251.9|112263.5|112238.5|24
1736845390000|2025-01-14 09:03:10|112270.5|112245.5|112274.8|112249.8|112278.8|112253.8|112270.5|112245.5|21
1736845400000|2025-01-14 09:03:20|112275.9|112250.9|112262|112237|112275.9|112250.9|112262|112237|18
1736845410000|2025-01-14 09:03:30|112262.5|112237.5|112263.4|112238.4|112264.2|112239.2|112262|112237|10
1736845420000|2025-01-14 09:03:40|112263.7|112238.7|112274.9|112249.9|112274.9|112249.9|112263.7|112238.7|12
1736845430000|2025-01-14 09:03:50|112276.1|112251.1|112272.3|112247.3|112282.6|112257.6|112266.7|112241.7|15
1736845440000|2025-01-14 09:04:00|112272.4|112247.4|112281.7|112256.7|112281.7|112256.7|112270.4|112245.4|13
1736845450000|2025-01-14 09:04:10|112281.2|112256.2|112279.6|112254.6|112281.2|112256.2|112269.6|112244.6|16
1736845460000|2025-01-14 09:04:20|112277.1|112252.1|112268.4|112243.4|112281.8|112256.8|112264.1|112239.1|19
1736845470000|2025-01-14 09:04:30|112268.6|112243.6|112265.6|112240.6|112270.5|112245.5|112265.6|112240.6|17
1736845480000|2025-01-14 09:04:40|112264.8|112239.8|112274.2|112249.2|112274.2|112249.2|112264.8|112239.8|14
1736845490000|2025-01-14 09:04:50|112275|112250|112271.3|112246.3|112277.5|112252.5|112271.3|112246.3|20
1736845500000|2025-01-14 09:05:00|112270.5|112245.5|112270.1|112245.1|112273.9|112248.9|112269|112244|15
1736845510000|2025-01-14 09:05:10|112270.7|112245.7|112271.9|112246.9|112275.2|112250.2|112270.1|112245.1|15
1736845520000|2025-01-14 09:05:20|112270.6|112245.6|112272.4|112247.4|112272.4|112247.4|112268.8|112243.8|11
1736845530000|2025-01-14 09:05:30|112271.4|112246.4|112271.8|112246.8|112272.8|112247.8|112270.8|112245.8|11
1736845540000|2025-01-14 09:05:40|112271.7|112246.7|112259.6|112234.6|112271.7|112246.7|112258.9|112233.9|12
1736845550000|2025-01-14 09:05:50|112258.3|112233.3|112262.4|112237.4|112262.4|112237.4|112251.5|112226.5|35
1736845560000|2025-01-14 09:06:00|112260.8|112235.8|112249|112224|112265.3|112240.3|112249|112224|25
1736845570000|2025-01-14 09:06:10|112249.5|112224.5|112247.1|112222.1|112250.2|112225.2|112243.6|112218.6|26
1736845580000|2025-01-14 09:06:20|112248.3|112223.3|112257.5|112232.5|112257.5|112232.5|112243.8|112218.8|25
1736845590000|2025-01-14 09:06:30|112256.8|112231.8|112258.8|112233.8|112259.1|112234.1|112253.9|112228.9|21
1736845600000|2025-01-14 09:06:40|112258.2|112233.2|112243.8|112218.8|112258.9|112233.9|112243.4|112218.4|20
1736845610000|2025-01-14 09:06:50|112243.5|112218.5|112256.8|112231.8|112257.8|112232.8|112243.5|112218.5|14
1736845620000|2025-01-14 09:07:00|112257.4|112232.4|112255.5|112230.5|112259.5|112234.5|112252.3|112227.3|20
1736845630000|2025-01-14 09:07:10|112256.4|112231.4|112249.5|112224.5|112257|112232|112249.5|112224.5|24
1736845640000|2025-01-14 09:07:20|112248.9|112223.9|112249.3|112224.3|112249.9|112224.9|112241.6|112216.6|24
1736845650000|2025-01-14 09:07:30|112249.8|112224.8|112249.2|112224.2|112249.8|112224.8|112248.7|112223.7|4
1736845660000|2025-01-14 09:07:40|112249|112224|112245.8|112220.8|112249|112224|112242|112217|11
1736845670000|2025-01-14 09:07:50|112244.4|112219.4|112247.4|112222.4|112249.6|112224.6|112243.7|112218.7|17
1736845680000|2025-01-14 09:08:00|112248.3|112223.3|112252.8|112227.8|112252.8|112227.8|112248|112223|22
1736845690000|2025-01-14 09:08:10|112254.9|112229.9|112263.3|112238.3|112264.3|112239.3|112254.9|112229.9|14
1736845700000|2025-01-14 09:08:20|112262.3|112237.3|112257.8|112232.8|112264.2|112239.2|112252.5|112227.5|20
1736845710000|2025-01-14 09:08:30|112262.1|112237.1|112263.6|112238.6|112263.6|112238.6|112259.8|112234.8|14
1736845720000|2025-01-14 09:08:40|112262.6|112237.6|112261.9|112236.9|112263.6|112238.6|112261.9|112236.9|16
1736845730000|2025-01-14 09:08:50|112262.5|112237.5|112252.8|112227.8|112267|112242|112251.7|112226.7|27
1736845740000|2025-01-14 09:09:00|112254.1|112229.1|112256.5|112231.5|112256.5|112231.5|112250.7|112225.7|24
1736845750000|2025-01-14 09:09:10|112258|112233|112265.2|112240.2|112267.2|112242.2|112258|112233|17
1736845760000|2025-01-14 09:09:20|112266.2|112241.2|112274.4|112249.4|112276.6|112251.6|112266.2|112241.2|34
1736845770000|2025-01-14 09:09:30|112272.7|112247.7|112269.9|112244.9|112275.1|112250.1|112263|112238|21
1736845780000|2025-01-14 09:09:40|112269|112244|112265|112240|112270|112245|112265|112240|14
1736845790000|2025-01-14 09:09:50|112266.4|112241.4|112264.5|112239.5|112267|112242|112263|112238|11
1736845800000|2025-01-14 09:10:00|112264.9|112239.9|112264.5|112239.5|112264.9|112239.9|112261.4|112236.4|5
1736845810000|2025-01-14 09:10:10|112264.9|112239.9|112264.9|112239.9|112266.1|112241.1|112264.9|112239.9|8
1736845820000|2025-01-14 09:10:20|112264.1|112239.1|112264.9|112239.9|112265.8|112240.8|112261.3|112236.3|9
1736845830000|2025-01-14 09:10:30|112265.2|112240.2|112272.1|112247.1|112272.4|112247.4|112264.8|112239.8|10
1736845840000|2025-01-14 09:10:40|112271.5|112246.5|112270.4|112245.4|112277.8|112252.8|112270.3|112245.3|13
1736845850000|2025-01-14 09:10:50|112272|112247|112268.9|112243.9|112272|112247|112268.6|112243.6|7
1736845860000|2025-01-14 09:11:00|112269.7|112244.7|112278.8|112253.8|112278.8|112253.8|112269.6|112244.6|13
1736845870000|2025-01-14 09:11:10|112278.2|112253.2|112286.3|112261.3|112286.6|112261.6|112277.1|112252.1|20
1736845880000|2025-01-14 09:11:20|112287.1|112262.1|112282.8|112257.8|112287.1|112262.1|112282.3|112257.3|17
1736845890000|2025-01-14 09:11:30|112283.6|112258.6|112285.8|112260.8|112291.4|112266.4|112283.6|112258.6|22
1736845900000|2025-01-14 09:11:40|112285.3|112260.3|112283.1|112258.1|112288.9|112263.9|112283.1|112258.1|20
1736845910000|2025-01-14 09:11:50|112284.2|112259.2|112283.6|112258.6|112285.8|112260.8|112283.5|112258.5|6
1736845920000|2025-01-14 09:12:00|112284.5|112259.5|112278.7|112253.7|112287.6|112262.6|112272.9|112247.9|26
1736845930000|2025-01-14 09:12:10|112279.3|112254.3|112290.7|112265.7|112291.4|112266.4|112279.3|112254.3|13
1736845940000|2025-01-14 09:12:20|112291.4|112266.4|112291.7|112266.7|112292.1|112267.1|112291.1|112266.1|10
1736845950000|2025-01-14 09:12:30|112292.6|112267.6|112293.6|112268.6|112297.5|112272.5|112290.9|112265.9|13
1736845960000|2025-01-14 09:12:40|112294.4|112269.4|112293.3|112268.3|112294.8|112269.8|112290.7|112265.7|13
1736845970000|2025-01-14 09:12:50|112292.7|112267.7|112284.8|112259.8|112293.4|112268.4|112284.8|112259.8|9
1736845980000|2025-01-14 09:13:00|112284.2|112259.2|112279|112254|112287|112262|112278.4|112253.4|23
1736845990000|2025-01-14 09:13:10|112277.3|112252.3|112277.8|112252.8|112280|112255|112276.6|112251.6|19
1736846000000|2025-01-14 09:13:20|112277.3|112252.3|112274.5|112249.5|112277.9|112252.9|112274.1|112249.1|13
1736846010000|2025-01-14 09:13:30|112273.9|112248.9|112271.6|112246.6|112276.9|112251.9|112270.8|112245.8|18
1736846020000|2025-01-14 09:13:40|112272.3|112247.3|112271.6|112246.6|112274.3|112249.3|112270|112245|23
1736846030000|2025-01-14 09:13:50|112271.1|112246.1|112252.2|112227.2|112271.7|112246.7|112250.7|112225.7|31
1736846040000|2025-01-14 09:14:00|112253|112228|112238.9|112213.9|112253|112228|112237.5|112212.5|16
1736846050000|2025-01-14 09:14:10|112239.4|112214.4|112244.2|112219.2|112244.6|112219.6|112238.9|112213.9|21
1736846060000|2025-01-14 09:14:20|112240.3|112215.3|112231.7|112206.7|112240.8|112215.8|112230.9|112205.9|13
1736846070000|2025-01-14 09:14:30|112231.2|112206.2|112232.3|112207.3|112233.2|112208.2|112229.2|112204.2|14
1736846080000|2025-01-14 09:14:40|112230.5|112205.5|112224.3|112199.3|112230.9|112205.9|112224.3|112199.3|5
1736846090000|2025-01-14 09:14:50|112223.2|112198.2|112211.6|112186.6|112223.2|112198.2|112210.3|112185.3|15
1736846100000|2025-01-14 09:15:00|112212.1|112187.1|112226.6|112201.6|112232.1|112207.1|112212.1|112187.1|26
1736846110000|2025-01-14 09:15:10|112227.3|112202.3|112216.8|112191.8|112232|112207|112215.2|112190.2|30
1736846120000|2025-01-14 09:15:20|112215.2|112190.2|112204.4|112179.4|112218.5|112193.5|112204.4|112179.4|17
1736846130000|2025-01-14 09:15:30|112205.1|112180.1|112216.5|112191.5|112216.5|112191.5|112205.1|112180.1|9
1736846140000|2025-01-14 09:15:40|112217.8|112192.8|112215.8|112190.8|112227.6|112202.6|112215|112190|28
1736846150000|2025-01-14 09:15:50|112216.8|112191.8|112218.2|112193.2|112225.6|112200.6|112216.8|112191.8|26
1736846160000|2025-01-14 09:16:00|112218.9|112193.9|112206.8|112181.8|112220.2|112195.2|112206.1|112181.1|35
1736846170000|2025-01-14 09:16:10|112206.2|112181.2|112201.1|112176.1|112206.8|112181.8|112201.1|112176.1|27
1736846180000|2025-01-14 09:16:20|112201.8|112176.8|112210.2|112185.2|112213.4|112188.4|112201.8|112176.8|28
1736846190000|2025-01-14 09:16:30|112208.8|112183.8|112200.6|112175.6|112208.8|112183.8|112198.7|112173.7|15
1736846200000|2025-01-14 09:16:40|112201.4|112176.4|112201.8|112151.8|112204|112179|112187.4|112146.8|23
1736846210000|2025-01-14 09:16:50|112201.2|112151.2|112211.8|112161.8|112212.3|112162.3|112200.5|112150.5|17
1736846220000|2025-01-14 09:17:00|112210.8|112160.8|112191.4|112141.4|112210.8|112160.8|112190.2|112140.2|35
1736846230000|2025-01-14 09:17:10|112189.9|112139.9|112190.7|112140.7|112198.2|112148.2|112189.7|112139.7|28
1736846240000|2025-01-14 09:17:20|112192.2|112142.2|112196.2|112146.2|112202|112152|112192.2|112142.2|27
1736846250000|2025-01-14 09:17:30|112196|112146|112200.9|112150.9|112201.1|112151.1|112193.1|112143.1|20
1736846260000|2025-01-14 09:17:40|112201.1|112151.1|112206|112156|112208.3|112158.3|112201.1|112151.1|18
1736846270000|2025-01-14 09:17:50|112206.7|112156.7|112204.9|112154.9|112206.7|112156.7|112200.1|112150.1|18
1736846280000|2025-01-14 09:18:00|112205.6|112155.6|112196.8|112171.8|112205.6|112171.8|112195.3|112153.3|11
1736846290000|2025-01-14 09:18:10|112195.1|112170.1|112191.8|112166.8|112195.3|112170.3|112187.5|112162.5|14
1736846300000|2025-01-14 09:18:20|112196.1|112171.1|112213.3|112188.3|112214.2|112189.2|112196.1|112171.1|16
1736846310000|2025-01-14 09:18:30|112208.7|112183.7|112205.7|112180.7|112208.7|112183.7|112204.5|112179.5|11
1736846320000|2025-01-14 09:18:40|112206.3|112181.3|112216.1|112191.1|112216.1|112191.1|112205.7|112180.7|11
1736846330000|2025-01-14 09:18:50|112213.8|112188.8|112219.9|112194.9|112221|112196|112213.8|112188.8|28
1736846340000|2025-01-14 09:19:00|112220.9|112195.9|112215.7|112190.7|112220.9|112195.9|112209.8|112184.8|19
1736846350000|2025-01-14 09:19:10|112215|112190|112214.5|112189.5|112218.6|112193.6|112211.1|112186.1|21
1736846360000|2025-01-14 09:19:20|112217.1|112192.1|112215.1|112190.1|112217.1|112192.1|112203|112178|16
1736846370000|2025-01-14 09:19:30|112214.2|112189.2|112219.3|112194.3|112220.5|112195.5|112214.2|112189.2|10
1736846380000|2025-01-14 09:19:40|112218.5|112193.5|112220.7|112195.7|112220.7|112195.7|112218.5|112193.5|4
1736846390000|2025-01-14 09:19:50|112220|112195|112227.9|112202.9|112237|112212|112220|112195|27
1736846400000|2025-01-14 09:20:00|112228.7|112203.7|112220.9|112195.9|112228.7|112203.7|112214.5|112189.5|26
1736846410000|2025-01-14 09:20:10|112220|112195|112221.3|112196.3|112222.9|112197.9|112218.4|112193.4|20
1736846420000|2025-01-14 09:20:20|112220.3|112195.3|112227|112202|112228.9|112203.9|112218.5|112193.5|23
1736846430000|2025-01-14 09:20:30|112226.2|112201.2|112219.2|112194.2|112226.2|112201.2|112214.4|112189.4|27
1736846440000|2025-01-14 09:20:40|112217.9|112192.9|112216|112191|112219.7|112194.7|112216|112191|24
1736846450000|2025-01-14 09:20:50|112215.4|112190.4|112205.5|112180.5|112215.4|112190.4|112205.5|112180.5|9
1736846460000|2025-01-14 09:21:00|112204.6|112179.6|112198.4|112173.4|112204.6|112179.6|112195.1|112170.1|13
1736846470000|2025-01-14 09:21:10|112199.2|112174.2|112198.6|112173.6|112199.2|112174.2|112197.8|112172.8|3
1736846480000|2025-01-14 09:21:20|112198.5|112173.5|112204.3|112179.3|112204.3|112179.3|112198.5|112173.5|13
1736846490000|2025-01-14 09:21:30|112205.2|112180.2|112209.3|112184.3|112212.1|112187.1|112205.2|112180.2|9
1736846500000|2025-01-14 09:21:40|112208.5|112183.5|112209.7|112184.7|112209.7|112184.7|112207.9|112182.9|4
1736846510000|2025-01-14 09:21:50|112209.6|112184.6|112229.4|112204.4|112229.4|112204.4|112209.6|112184.6|15
1736846520000|2025-01-14 09:22:00|112229.1|112204.1|112229.2|112204.2|112229.2|112204.2|112224.8|112199.8|13
1736846530000|2025-01-14 09:22:10|112228.6|112203.6|112237.8|112212.8|112240.5|112215.5|112228.6|112203.6|15
1736846540000|2025-01-14 09:22:20|112236.5|112211.5|112236.5|112211.5|112236.5|112211.5|112236.5|112211.5|1
1736846550000|2025-01-14 09:22:30|112237.2|112212.2|112238.5|112213.5|112244.6|112219.6|112237.2|112212.2|25
1736846560000|2025-01-14 09:22:40|112239.1|112214.1|112241|112216|112243.2|112218.2|112239.1|112214.1|6
1736846570000|2025-01-14 09:22:50|112240.7|112215.7|112245|112220|112245.7|112220.7|112236.5|112211.5|16
1736846580000|2025-01-14 09:23:00|112245.3|112220.3|112261.4|112236.4|112263.2|112238.2|112243.8|112218.8|19
1736846590000|2025-01-14 09:23:10|112260.4|112235.4|112253|112228|112260.4|112235.4|112247|112222|17
1736846600000|2025-01-14 09:23:20|112253.6|112228.6|112261.4|112236.4|112261.4|112236.4|112253.5|112228.5|12
1736846610000|2025-01-14 09:23:30|112260.7|112235.7|112261.2|112236.2|112262.4|112237.4|112256.1|112231.1|9
1736846620000|2025-01-14 09:23:40|112262|112237|112269.1|112244.1|112269.1|112244.1|112262|112237|19
1736846630000|2025-01-14 09:23:50|112268.5|112243.5|112261.2|112236.2|112268.5|112243.5|112256.6|112231.6|27
1736846640000|2025-01-14 09:24:00|112262|112237|112267.6|112242.6|112270.9|112245.9|112262|112237|20
1736846650000|2025-01-14 09:24:10|112272.7|112247.7|112272|112247|112277|112252|112272|112247|12
1736846660000|2025-01-14 09:24:20|112271.2|112246.2|112269.5|112244.5|112271.2|112246.2|112267.5|112242.5|6
1736846670000|2025-01-14 09:24:30|112271.9|112246.9|112264.7|112239.7|112272.2|112247.2|112264.7|112239.7|12
1736846680000|2025-01-14 09:24:40|112264.4|112239.4|112259.9|112234.9|112265|112240|112259.9|112234.9|13
1736846690000|2025-01-14 09:24:50|112260.7|112235.7|112270.9|112245.9|112271.3|112246.3|112258.7|112233.7|22
1736846700000|2025-01-14 09:25:00|112271.8|112246.8|112269.2|112244.2|112271.8|112246.8|112265.4|112240.4|14
1736846710000|2025-01-14 09:25:10|112268.2|112243.2|112282.6|112257.6|112282.6|112257.6|112267|112242|19
1736846720000|2025-01-14 09:25:20|112282|112257|112281.9|112256.9|112285.5|112260.5|112281.2|112256.2|21
1736846730000|2025-01-14 09:25:30|112282.5|112257.5|112288.2|112263.2|112288.4|112263.4|112281.2|112256.2|12
1736846740000|2025-01-14 09:25:40|112287.5|112262.5|112285.6|112260.6|112293.9|112268.9|112280.4|112255.4|16
1736846750000|2025-01-14 09:25:50|112286.3|112261.3|112288.4|112263.4|112290.7|112265.7|112286.3|112261.3|16
1736846760000|2025-01-14 09:26:00|112287.7|112262.7|112295.8|112270.8|112300.6|112275.6|112287|112262|26
1736846770000|2025-01-14 09:26:10|112295|112270|112294.2|112269.2|112295.9|112270.9|112294.2|112269.2|7
1736846780000|2025-01-14 09:26:20|112293.2|112268.2|112288.8|112263.8|112293.2|112268.2|112288.8|112263.8|4
1736846790000|2025-01-14 09:26:30|112288.1|112263.1|112291.2|112266.2|112291.9|112266.9|112283.7|112258.7|14
1736846800000|2025-01-14 09:26:40|112289.2|112264.2|112291.9|112266.9|112298.3|112273.3|112289.2|112264.2|22
1736846810000|2025-01-14 09:26:50|112291|112266|112281.6|112256.6|112291|112266|112281.2|112256.2|19
1736846820000|2025-01-14 09:27:00|112282.1|112257.1|112281.5|112256.5|112287.7|112262.7|112279.5|112254.5|16
1736846830000|2025-01-14 09:27:10|112280.9|112255.9|112280.4|112255.4|112285.1|112260.1|112279.2|112254.2|21
1736846840000|2025-01-14 09:27:20|112282.8|112257.8|112289.1|112264.1|112289.1|112264.1|112279.8|112254.8|12
1736846850000|2025-01-14 09:27:30|112288.6|112263.6|112281.1|112256.1|112288.6|112263.6|112281.1|112256.1|13
1736846860000|2025-01-14 09:27:40|112282|112257|112287.1|112262.1|112288.6|112263.6|112282|112257|14
1736846870000|2025-01-14 09:27:50|112286.6|112261.6|112275.9|112250.9|112289.3|112264.3|112274|112249|37
1736846880000|2025-01-14 09:28:00|112276.4|112251.4|112288.1|112263.1|112288.1|112263.1|112276.4|112251.4|16
1736846890000|2025-01-14 09:28:10|112288.8|112263.8|112287|112262|112290.3|112265.3|112285.1|112260.1|16
1736846900000|2025-01-14 09:28:20|112286.5|112261.5|112291.4|112266.4|112291.4|112266.4|112286.5|112261.5|5
1736846910000|2025-01-14 09:28:30|112290.9|112265.9|112285.9|112260.9|112292.8|112267.8|112285.9|112260.9|14
1736846920000|2025-01-14 09:28:40|112286.6|112261.6|112289.6|112264.6|112289.6|112264.6|112286.6|112261.6|6
1736846930000|2025-01-14 09:28:50|112301.9|112251.9|112307.7|112257.7|112310.1|112260.1|112301.7|112251.7|12
1736846940000|2025-01-14 09:29:00|112307.1|112257.1|112310.3|112260.3|112310.3|112260.3|112305.2|112255.2|14
1736846950000|2025-01-14 09:29:10|112310.5|112260.5|112311.5|112261.5|112314|112264|112309.7|112259.7|20
1736846960000|2025-01-14 09:29:20|112311.4|112261.4|112302.6|112252.6|112315|112265|112299|112249|17
1736846970000|2025-01-14 09:29:30|112299.1|112249.1|112285.2|112235.2|112302.5|112252.5|112279.4|112229.4|31
1736846980000|2025-01-14 09:29:40|112283.2|112233.2|112285|112235|112286.5|112236.5|112283.2|112233.2|23
1736846990000|2025-01-14 09:29:50|112285.3|112235.3|112271.1|112246.1|112289.7|112246.1|112266.4|112233.7|15
1736847000000|2025-01-14 09:30:00|112269.9|112244.9|112238|112188|112269.9|112244.9|112236.1|112186.1|41
1736847010000|2025-01-14 09:30:10|112239.3|112189.3|112247.2|112197.2|112250.3|112200.3|112238.1|112188.1|37
1736847020000|2025-01-14 09:30:20|112249.2|112199.2|112242.6|112192.6|112253.5|112203.5|112239.8|112189.8|24
1736847030000|2025-01-14 09:30:30|112242.7|112192.7|112245.7|112195.7|112252.8|112202.8|112242.7|112192.7|17
1736847040000|2025-01-14 09:30:40|112244.1|112194.1|112227.7|112177.7|112244.1|112194.1|112227.7|112177.7|31
1736847050000|2025-01-14 09:30:50|112228.3|112178.3|112215.3|112190.3|112229.5|112197|112215.3|112178.3|16
1736847060000|2025-01-14 09:31:00|112216.1|112191.1|112228|112178|112228|112194.9|112213.5|112177.3|16
1736847070000|2025-01-14 09:31:10|112228.2|112178.2|112231.4|112181.4|112234.1|112200.8|112215.9|112178.2|22
1736847080000|2025-01-14 09:31:20|112219.6|112194.6|112222.7|112197.7|112229.2|112204.2|112219|112194|15
1736847090000|2025-01-14 09:31:30|112221.9|112196.9|112246.5|112196.5|112246.5|112196.9|112214.4|112175.9|20
1736847100000|2025-01-14 09:31:40|112243.9|112193.9|112249.3|112199.3|112252.7|112216.5|112218.8|112182.2|21
1736847110000|2025-01-14 09:31:50|112248.4|112198.4|112248.1|112198.1|112250.8|112200.8|112247.2|112197.2|25
1736847120000|2025-01-14 09:32:00|112247.1|112197.1|112255.9|112205.9|112259.7|112209.7|112247.1|112197.1|24
1736847130000|2025-01-14 09:32:10|112254.4|112204.4|112253|112203|112257.8|112207.8|112252|112202|20
1736847140000|2025-01-14 09:32:20|112252.7|112202.7|112257.4|112207.4|112261.3|112224.6|112249|112202.7|26
1736847150000|2025-01-14 09:32:30|112256.6|112206.6|112250.3|112200.3|112258.4|112217.4|112242.4|112192.6|21
1736847160000|2025-01-14 09:32:40|112249.9|112199.9|112250.5|112200.5|112257|112225.5|112242.3|112199.9|16
1736847170000|2025-01-14 09:32:50|112249.8|112199.8|112248.4|112198.4|112253.5|112203.5|112245.3|112195.3|21
1736847180000|2025-01-14 09:33:00|112247.6|112197.6|112239.5|112189.5|112247.6|112197.6|112238.1|112188.1|18
1736847190000|2025-01-14 09:33:10|112240.3|112190.3|112240.6|112190.6|112243.1|112193.1|112240.3|112190.3|9
1736847200000|2025-01-14 09:33:20|112241.4|112191.4|112240.2|112190.2|112242.1|112192.1|112240.2|112190.2|6
1736847210000|2025-01-14 09:33:30|112240.3|112190.3|112236.9|112186.9|112241.3|112191.3|112236.9|112186.9|13
1736847220000|2025-01-14 09:33:40|112237.8|112187.8|112226.2|112176.2|112237.8|112187.8|112226.2|112176.2|14
1736847230000|2025-01-14 09:33:50|112225.4|112175.4|112226.4|112176.4|112226.4|112190.9|112207.1|112172.7|13
1736847240000|2025-01-14 09:34:00|112225.6|112175.6|112208.9|112183.9|112225.6|112185|112208.1|112172.5|18
1736847250000|2025-01-14 09:34:10|112212.1|112187.1|112215.1|112165.1|112215.1|112187.1|112198.6|112164.1|16
1736847260000|2025-01-14 09:34:20|112214|112164|112215.2|112165.2|112215.8|112165.8|112209.3|112159.3|20
1736847280000|2025-01-14 09:34:40|112217.6|112167.6|112208.9|112183.9|112218.9|112187.7|112205.5|112167.4|16
1736847290000|2025-01-14 09:34:50|112209.8|112184.8|112198.6|112173.6|112212|112187|112196.4|112171.4|14
1736847300000|2025-01-14 09:35:00|112199.1|112174.1|112197.3|112172.3|112199.1|112174.1|112192.1|112167.1|13
1736847310000|2025-01-14 09:35:10|112196.7|112171.7|112198.2|112173.2|112198.2|112173.2|112196.7|112171.7|13
1736847320000|2025-01-14 09:35:20|112197.5|112172.5|112219.6|112194.6|112220|112195|112197.5|112172.5|20
1736847330000|2025-01-14 09:35:30|112220.3|112195.3|112220.6|112195.6|112224.9|112199.9|112220.3|112195.3|13
1736847340000|2025-01-14 09:35:40|112221.9|112196.9|112225.8|112200.8|112225.8|112200.8|112217.8|112192.8|22
1736847350000|2025-01-14 09:35:50|112227.2|112202.2|112227.9|112202.9|112228.4|112203.4|112219|112194|23
1736847360000|2025-01-14 09:36:00|112222.9|112197.9|112211.4|112186.4|112223.5|112198.5|112210.1|112185.1|14
1736847370000|2025-01-14 09:36:10|112213|112188|112212.4|112187.4|112222|112197|112212.4|112187.4|20
1736847380000|2025-01-14 09:36:20|112211.8|112186.8|112217.6|112192.6|112218.1|112193.1|112205.5|112180.5|21
1736847390000|2025-01-14 09:36:30|112214.9|112189.9|112211.1|112186.1|112216|112191|112208.9|112183.9|16
1736847400000|2025-01-14 09:36:40|112212|112187|112233.7|112208.7|112234.8|112209.8|112212|112187|21
1736847410000|2025-01-14 09:36:50|112233.8|112208.8|112233.5|112208.5|112236.6|112211.6|112233.5|112208.5|15
1736847420000|2025-01-14 09:37:00|112232.8|112207.8|112244.2|112219.2|112246.4|112221.4|112230.8|112205.8|22
1736847430000|2025-01-14 09:37:10|112243.7|112218.7|112233.7|112208.7|112243.7|112218.7|112233.7|112208.7|17
1736847440000|2025-01-14 09:37:20|112233.1|112208.1|112234.5|112209.5|112236.1|112211.1|112233|112208|16
1736847450000|2025-01-14 09:37:30|112235.3|112210.3|112224.6|112199.6|112237.9|112212.9|112223.4|112198.4|27
1736847460000|2025-01-14 09:37:40|112223.4|112198.4|112230.2|112205.2|112230.2|112205.2|112221.7|112196.7|19
1736847470000|2025-01-14 09:37:50|112230.7|112205.7|112231.3|112206.3|112232.9|112207.9|112229.9|112204.9|17
1736847480000|2025-01-14 09:38:00|112231.9|112206.9|112229.8|112204.8|112234.5|112209.5|112229.8|112204.8|24
1736847490000|2025-01-14 09:38:10|112230.4|112205.4|112232.3|112207.3|112232.7|112207.7|112230|112205|19
1736847500000|2025-01-14 09:38:20|112234.3|112209.3|112243.9|112218.9|112246.9|112221.9|112234.3|112209.3|16
1736847510000|2025-01-14 09:38:30|112243.4|112218.4|112245.2|112220.2|112246.4|112221.4|112242.8|112217.8|20
1736847520000|2025-01-14 09:38:40|112244.7|112219.7|112258.6|112233.6|112259.2|112234.2|112244.7|112219.7|19
1736847530000|2025-01-14 09:38:50|112259.5|112234.5|112268.2|112243.2|112271.2|112246.2|112259.5|112234.5|22
1736847540000|2025-01-14 09:39:00|112268.9|112243.9|112269.5|112244.5|112272|112247|112268.9|112243.9|9
1736847550000|2025-01-14 09:39:10|112270.1|112245.1|112276.1|112251.1|112277.7|112252.7|112270.1|112245.1|27
1736847560000|2025-01-14 09:39:20|112276.3|112251.3|112276.8|112251.8|112283.1|112258.1|112275.6|112250.6|29
1736847570000|2025-01-14 09:39:30|112277.5|112252.5|112281.3|112256.3|112281.3|112256.3|112277|112252|16
1736847580000|2025-01-14 09:39:40|112281.8|112256.8|112270.8|112245.8|112281.8|112256.8|112270.8|112245.8|12
1736847590000|2025-01-14 09:39:50|112269.9|112244.9|112270.1|112245.1|112271.2|112246.2|112266.2|112241.2|11
1736847600000|2025-01-14 09:40:00|112270.9|112245.9|112277.7|112252.7|112283.3|112258.3|112270.9|112245.9|27
1736847610000|2025-01-14 09:40:10|112278|112253|112295.2|112270.2|112296.5|112271.5|112277.7|112252.7|19
1736847620000|2025-01-14 09:40:20|112295.5|112270.5|112308.5|112283.5|112312.3|112287.3|112295.5|112270.5|25
1736847630000|2025-01-14 09:40:30|112307.7|112282.7|112310.9|112285.9|112314.5|112289.5|112307.7|112282.7|24
1736847640000|2025-01-14 09:40:40|112310.2|112285.2|112301.1|112276.1|112311.1|112286.1|112300.5|112275.5|19
1736847650000|2025-01-14 09:40:50|112301.6|112276.6|112292.5|112267.5|112302.1|112277.1|112292|112267|19
1736847660000|2025-01-14 09:41:00|112291.9|112266.9|112289.9|112264.9|112294.8|112269.8|112289.6|112264.6|24
1736847670000|2025-01-14 09:41:10|112288.8|112263.8|112279.9|112254.9|112288.8|112263.8|112279.8|112254.8|8
1736847680000|2025-01-14 09:41:20|112278.2|112253.2|112284.5|112259.5|112287.2|112262.2|112276.9|112251.9|20
1736847690000|2025-01-14 09:41:30|112285.5|112260.5|112290.7|112265.7|112292.8|112267.8|112282.9|112257.9|24
1736847700000|2025-01-14 09:41:40|112291.2|112266.2|112282.5|112257.5|112291.2|112266.2|112282.5|112257.5|17
1736847710000|2025-01-14 09:41:50|112281.8|112256.8|112279.5|112254.5|112282.7|112257.7|112279.5|112254.5|7
1736847720000|2025-01-14 09:42:00|112278.7|112253.7|112279.7|112254.7|112280.8|112255.8|112270.6|112245.6|29
1736847730000|2025-01-14 09:42:10|112279.1|112254.1|112258.5|112233.5|112279.1|112254.1|112258.1|112233.1|25
1736847740000|2025-01-14 09:42:20|112259.5|112234.5|112259.9|112234.9|112259.9|112234.9|112258.7|112233.7|4
1736847750000|2025-01-14 09:42:30|112259.5|112234.5|112255.7|112230.7|112259.5|112234.5|112254.5|112229.5|11
1736847760000|2025-01-14 09:42:40|112256.3|112231.3|112256.4|112231.4|112259.5|112234.5|112255.5|112230.5|16
1736847770000|2025-01-14 09:42:50|112255.7|112230.7|112252|112227|112258.7|112233.7|112252|112227|11
1736847780000|2025-01-14 09:43:00|112252.6|112227.6|112252|112227|112252.6|112227.6|112252|112227|2
1736847790000|2025-01-14 09:43:10|112248.1|112223.1|112239.1|112214.1|112248.1|112223.1|112233.5|112208.5|26
1736847800000|2025-01-14 09:43:20|112237.4|112212.4|112237.8|112212.8|112238.2|112213.2|112237.3|112212.3|4
1736847810000|2025-01-14 09:43:30|112237.1|112212.1|112205.7|112180.7|112237.1|112212.1|112205.1|112180.1|41
1736847820000|2025-01-14 09:43:40|112206.4|112181.4|112207.9|112182.9|112217.3|112192.3|112206.3|112181.3|32
1736847830000|2025-01-14 09:43:50|112205|112180|112195.5|112170.5|112206.5|112181.5|112195.2|112170.2|42
1736847840000|2025-01-14 09:44:00|112196.1|112171.1|112195.1|112170.1|112200.6|112175.6|112194.9|112169.9|18
1736847850000|2025-01-14 09:44:10|112195.6|112170.6|112191.4|112166.4|112195.6|112170.6|112190.5|112165.5|7
1736847860000|2025-01-14 09:44:20|112192.3|112167.3|112197.5|112172.5|112205.8|112180.8|112191.9|112166.9|23
1736847870000|2025-01-14 09:44:30|112196.6|112171.6|112194.4|112169.4|112200.7|112175.7|112193.5|112168.5|19
1736847880000|2025-01-14 09:44:40|112194.7|112169.7|112203.9|112178.9|112204.1|112179.1|112194|112169|14
1736847890000|2025-01-14 09:44:50|112200.9|112175.9|112200|112175|112204.5|112179.5|112199.8|112174.8|23
1736847900000|2025-01-14 09:45:00|112196.7|112171.7|112202|112177|112205.2|112180.2|112196.4|112171.4|20
1736847910000|2025-01-14 09:45:10|112201.3|112176.3|112202.8|112177.8|112203|112178|112196.8|112171.8|18
1736847920000|2025-01-14 09:45:20|112202.1|112177.1|112208.4|112183.4|112212.2|112187.2|112198.8|112173.8|18
1736847930000|2025-01-14 09:45:30|112208.8|112183.8|112204.2|112179.2|112208.8|112183.8|112204.2|112179.2|7
1736847940000|2025-01-14 09:45:40|112203.6|112178.6|112210.2|112185.2|112211.3|112186.3|112201.7|112176.7|9
1736847950000|2025-01-14 09:45:50|112211|112186|112212.5|112187.5|112220.8|112195.8|112211|112186|16
1736847960000|2025-01-14 09:46:00|112211.6|112186.6|112223.6|112198.6|112227.6|112202.6|112211.6|112186.6|31
1736847970000|2025-01-14 09:46:10|112224.1|112199.1|112224.2|112199.2|112224.8|112199.8|112223.6|112198.6|7
1736847980000|2025-01-14 09:46:20|112223.5|112198.5|112233.6|112208.6|112233.6|112208.6|112223.1|112198.1|12
1736847990000|2025-01-14 09:46:30|112234.3|112209.3|112239.5|112214.5|112239.5|112214.5|112223.4|112198.4|25
1736848000000|2025-01-14 09:46:40|112238.9|112213.9|112234.2|112209.2|112239.4|112214.4|112234.2|112209.2|13
1736848010000|2025-01-14 09:46:50|112234.7|112209.7|112240.2|112215.2|112240.2|112215.2|112233.9|112208.9|9
1736848020000|2025-01-14 09:47:00|112239.7|112214.7|112230.6|112205.6|112242.9|112217.9|112229.4|112204.4|17
1736848030000|2025-01-14 09:47:10|112229.9|112204.9|112214.8|112189.8|112230.1|112205.1|112214.8|112189.8|12
1736848040000|2025-01-14 09:47:20|112214.1|112189.1|112214.2|112189.2|112216.6|112191.6|112212.4|112187.4|11
1736848050000|2025-01-14 09:47:30|112213.2|112188.2|112203.3|112178.3|112213.9|112188.9|112203|112178|15
1736848060000|2025-01-14 09:47:40|112203.8|112178.8|112204.7|112179.7|112204.9|112179.9|112202.9|112177.9|16
1736848070000|2025-01-14 09:47:50|112203.7|112178.7|112201.1|112176.1|112204.3|112179.3|112199.8|112174.8|21
1736848080000|2025-01-14 09:48:00|112199.9|112174.9|112198.2|112173.2|112203.9|112178.9|112197.4|112172.4|21
1736848090000|2025-01-14 09:48:10|112198.8|112173.8|112199.2|112174.2|112200.5|112175.5|112197.7|112172.7|11
1736848100000|2025-01-14 09:48:20|112198.5|112173.5|112180.6|112155.6|112199.3|112174.3|112179.9|112154.9|19
1736848110000|2025-01-14 09:48:30|112181.4|112156.4|112183.3|112158.3|112184|112159|112181.4|112156.4|4
1736848120000|2025-01-14 09:48:40|112183.2|112158.2|112182.6|112157.6|112183.2|112158.2|112181.8|112156.8|5
1736848130000|2025-01-14 09:48:50|112182.5|112157.5|112183.1|112158.1|112183.8|112158.8|112182.5|112157.5|4
1736848140000|2025-01-14 09:49:00|112183.9|112158.9|112184.3|112159.3|112187.1|112162.1|112183.9|112158.9|10
1736848150000|2025-01-14 09:49:10|112183.7|112158.7|112181.4|112156.4|112187.7|112162.7|112181.4|112156.4|21
1736848160000|2025-01-14 09:49:20|112179.9|112154.9|112174.3|112149.3|112179.9|112154.9|112173.2|112148.2|19
1736848170000|2025-01-14 09:49:30|112175|112150|112184.2|112159.2|112184.8|112159.8|112174.1|112149.1|12
1736848180000|2025-01-14 09:49:40|112184.9|112159.9|112185.9|112160.9|112188|112163|112184.9|112159.9|9
1736848190000|2025-01-14 09:49:50|112185.4|112160.4|112184.4|112159.4|112187.1|112162.1|112182.4|112157.4|13
1736848200000|2025-01-14 09:50:00|112183.7|112158.7|112184|112159|112186|112161|112183.3|112158.3|14
1736848210000|2025-01-14 09:50:10|112184.6|112159.6|112185.7|112160.7|112185.7|112160.7|112182.7|112157.7|13
1736848220000|2025-01-14 09:50:20|112185.5|112160.5|112184.6|112159.6|112196.5|112171.5|112184|112159|26
1736848230000|2025-01-14 09:50:30|112184|112159|112189.3|112164.3|112192.9|112167.9|112179.7|112154.7|24
1736848240000|2025-01-14 09:50:40|112188.5|112163.5|112183.8|112158.8|112188.5|112163.5|112183.8|112158.8|5
1736848250000|2025-01-14 09:50:50|112184.4|112159.4|112189.1|112164.1|112189.1|112164.1|112184.3|112159.3|12
1736848260000|2025-01-14 09:51:00|112190|112165|112197.7|112172.7|112198.9|112173.9|112187.4|112162.4|20
1736848270000|2025-01-14 09:51:10|112198.5|112173.5|112198.6|112173.6|112199.5|112174.5|112195.6|112170.6|14
1736848280000|2025-01-14 09:51:20|112198.3|112173.3|112197.5|112172.5|112201.1|112176.1|112197.5|112172.5|11
1736848290000|2025-01-14 09:51:30|112198.2|112173.2|112208.4|112183.4|112208.4|112183.4|112198.2|112173.2|13
1736848300000|2025-01-14 09:51:40|112210.5|112185.5|112216.6|112191.6|112216.6|112191.6|112209.1|112184.1|23
1736848310000|2025-01-14 09:51:50|112217.7|112192.7|112217.1|112192.1|112217.7|112192.7|112216.1|112191.1|5
1736848320000|2025-01-14 09:52:00|112218.3|112193.3|112230.7|112205.7|112231.5|112206.5|112218.3|112193.3|19
1736848330000|2025-01-14 09:52:10|112231.5|112206.5|112241.2|112216.2|112244.7|112219.7|112231.5|112206.5|24
1736848340000|2025-01-14 09:52:20|112241.5|112216.5|112243.8|112218.8|112243.8|112218.8|112241.3|112216.3|12
1736848350000|2025-01-14 09:52:30|112244.5|112219.5|112244.9|112219.9|112245.6|112220.6|112244.5|112219.5|3
1736848360000|2025-01-14 09:52:40|112244.1|112219.1|112243.7|112218.7|112244.1|112219.1|112243.7|112218.7|2
1736848370000|2025-01-14 09:52:50|112242.8|112217.8|112229.6|112204.6|112242.8|112217.8|112229.6|112204.6|12
1736848380000|2025-01-14 09:53:00|112229.3|112204.3|112226.3|112201.3|112229.3|112204.3|112223|112198|16
1736848390000|2025-01-14 09:53:10|112227|112202|112231.2|112206.2|112231.2|112206.2|112227|112202|8
1736848400000|2025-01-14 09:53:20|112232.6|112207.6|112236.1|112211.1|112238.5|112213.5|112232.6|112207.6|11
1736848410000|2025-01-14 09:53:30|112235.3|112210.3|112234|112209|112235.3|112210.3|112230.3|112205.3|11
1736848420000|2025-01-14 09:53:40|112233.3|112208.3|112243|112218|112243|112218|112233.3|112208.3|12
1736848430000|2025-01-14 09:53:50|112243.6|112218.6|112248.9|112223.9|112248.9|112223.9|112243.6|112218.6|16
1736848440000|2025-01-14 09:54:00|112249.4|112224.4|112254.6|112229.6|112254.8|112229.8|112247.4|112222.4|14
1736848450000|2025-01-14 09:54:10|112254|112229|112256.5|112231.5|112257.1|112232.1|112250.5|112225.5|22
1736848460000|2025-01-14 09:54:20|112257.6|112232.6|112249.4|112224.4|112258.3|112233.3|112249.4|112224.4|15
1736848470000|2025-01-14 09:54:30|112248.8|112223.8|112255.6|112230.6|112255.6|112230.6|112247.2|112222.2|23
1736848480000|2025-01-14 09:54:40|112255|112230|112256.2|112231.2|112258.5|112233.5|112255|112230|14
1736848490000|2025-01-14 09:54:50|112255.5|112230.5|112252.8|112227.8|112255.5|112230.5|112252.2|112227.2|9
1736848500000|2025-01-14 09:55:00|112252.3|112227.3|112241|112216|112252.3|112227.3|112240.2|112215.2|17
1736848510000|2025-01-14 09:55:10|112240.3|112215.3|112250.1|112225.1|112250.7|112225.7|112235.6|112210.6|24
1736848520000|2025-01-14 09:55:20|112250.7|112225.7|112239.9|112214.9|112250.7|112225.7|112239.3|112214.3|15
1736848530000|2025-01-14 09:55:30|112239.4|112214.4|112235|112210|112243.1|112218.1|112234.8|112209.8|21
1736848540000|2025-01-14 09:55:40|112234.4|112209.4|112231.2|112206.2|112234.4|112209.4|112231.2|112206.2|10
1736848550000|2025-01-14 09:55:50|112231.7|112206.7|112231.9|112206.9|112235.3|112210.3|112231.7|112206.7|15
1736848560000|2025-01-14 09:56:00|112231.4|112206.4|112228.9|112203.9|112231.9|112206.9|112228.1|112203.1|17
1736848570000|2025-01-14 09:56:10|112228.3|112203.3|112231.1|112206.1|112231.1|112206.1|112227.7|112202.7|13
1736848580000|2025-01-14 09:56:20|112230.3|112205.3|112233.1|112208.1|112233.1|112208.1|112221.3|112196.3|20
1736848590000|2025-01-14 09:56:30|112233.9|112208.9|112236.6|112211.6|112239.6|112214.6|112232.7|112207.7|19
1736848600000|2025-01-14 09:56:40|112237.2|112212.2|112232|112207|112237.2|112212.2|112231.1|112206.1|8
1736848610000|2025-01-14 09:56:50|112231.2|112206.2|112235.7|112210.7|112238.2|112213.2|112227.6|112202.6|19
1736848620000|2025-01-14 09:57:00|112236|112211|112236.5|112211.5|112237.8|112212.8|112236|112211|7
1736848630000|2025-01-14 09:57:10|112236.9|112211.9|112235.1|112210.1|112236.9|112211.9|112235.1|112210.1|4
1736848640000|2025-01-14 09:57:20|112234.5|112209.5|112227|112202|112234.5|112209.5|112227|112202|12
1736848650000|2025-01-14 09:57:30|112226.5|112201.5|112227.4|112202.4|112230.4|112205.4|112226.5|112201.5|18
1736848660000|2025-01-14 09:57:40|112226.1|112201.1|112234.4|112209.4|112234.8|112209.8|112214.6|112189.6|21
1736848670000|2025-01-14 09:57:50|112234.6|112209.6|112238.7|112213.7|112241.4|112216.4|112234|112209|12
1736848680000|2025-01-14 09:58:00|112237.8|112212.8|112236.1|112211.1|112238.2|112213.2|112235.8|112210.8|8
1736848690000|2025-01-14 09:58:10|112235.5|112210.5|112238.2|112188.2|112247.5|112222.5|112229.4|112184.4|22
1736848700000|2025-01-14 09:58:20|112239.7|112189.7|112214.8|112189.8|112239.7|112190.6|112214.7|112174.7|34
1736848710000|2025-01-14 09:58:30|112214.5|112189.5|112215.5|112190.5|112215.5|112190.5|112214.5|112189.5|5
1736848720000|2025-01-14 09:58:40|112216.2|112191.2|112222.3|112197.3|112222.3|112197.3|112212.4|112187.4|23
1736848730000|2025-01-14 09:58:50|112223.1|112198.1|112217|112192|112226|112201|112216.7|112191.7|18
1736848740000|2025-01-14 09:59:00|112217.6|112192.6|112211|112186|112217.6|112192.6|112210.5|112185.5|21
1736848750000|2025-01-14 09:59:10|112211.8|112186.8|112218.9|112193.9|112219.3|112194.3|112211.8|112186.8|15
1736848760000|2025-01-14 09:59:20|112219.1|112194.1|112218.7|112193.7|112220.7|112195.7|112218.3|112193.3|12
1736848770000|2025-01-14 09:59:30|112219.1|112194.1|112181.7|112156.7|112219.4|112194.4|112180.1|112138.1|24
1736848780000|2025-01-14 09:59:40|112180.5|112155.5|112194.9|112144.9|112195.8|112157.7|112180.5|112142|22
1736848790000|2025-01-14 09:59:50|112182.6|112157.6|112186.7|112161.7|112190.3|112165.3|112182.1|112157.1|27
1736848800000|2025-01-14 10:00:00|112187.4|112162.4|112163.8|112138.8|112189.5|112162.4|112157.8|112117.3|42
1736848810000|2025-01-14 10:00:10|112160.9|112135.9|112175.2|112125.2|112177.6|112135.9|112160.9|112121|22
1736848820000|2025-01-14 10:00:20|112174.8|112124.8|112181.2|112131.2|112182.3|112132.3|112174.8|112124.8|21
1736848830000|2025-01-14 10:00:30|112182.2|112132.2|112190|112165|112190.7|112165.7|112169.3|112132.2|33
1736848840000|2025-01-14 10:00:40|112190.7|112165.7|112183.9|112158.9|112190.7|112165.7|112183.2|112158.2|13
1736848850000|2025-01-14 10:00:50|112183|112158|112172.4|112147.4|112183|112158|112171.5|112146.5|16
1736848860000|2025-01-14 10:01:00|112171.9|112146.9|112172.9|112147.9|112175.9|112150.9|112171.9|112146.9|16
1736848870000|2025-01-14 10:01:10|112172.7|112147.7|112185.6|112160.6|112187.2|112162.2|112172.4|112147.4|22
1736848880000|2025-01-14 10:01:20|112186.3|112161.3|112184|112159|112187.5|112162.5|112184|112159|10
1736848890000|2025-01-14 10:01:30|112183.2|112158.2|112183.7|112158.7|112183.7|112158.7|112180.1|112155.1|10
1736848900000|2025-01-14 10:01:40|112184.6|112159.6|112189.2|112164.2|112191.9|112166.9|112184.6|112159.6|23
1736848910000|2025-01-14 10:01:50|112189.7|112164.7|112197.5|112172.5|112198.1|112173.1|112189.2|112164.2|13
1736848920000|2025-01-14 10:02:00|112196.3|112171.3|112189.2|112164.2|112196.3|112171.3|112188.1|112163.1|19
1736848930000|2025-01-14 10:02:10|112190.1|112165.1|112200.8|112175.8|112200.8|112175.8|112183|112158|25
1736848940000|2025-01-14 10:02:20|112201.5|112176.5|112197.4|112172.4|112206.7|112181.7|112195.2|112170.2|17
1736848950000|2025-01-14 10:02:30|112197|112172|112196.5|112171.5|112198.7|112173.7|112195.9|112170.9|21
1736848960000|2025-01-14 10:02:40|112196.1|112171.1|112201.1|112176.1|112201.1|112176.1|112196.1|112171.1|11
1736848970000|2025-01-14 10:02:50|112200.2|112175.2|112219.7|112194.7|112220.4|112195.4|112198.7|112173.7|16
1736848980000|2025-01-14 10:03:00|112225.6|112200.6|112227.7|112202.7|112227.7|112202.7|112223.7|112198.7|15
1736848990000|2025-01-14 10:03:10|112228.3|112203.3|112213.8|112188.8|112228.9|112203.9|112213|112188|18
1736849000000|2025-01-14 10:03:20|112213.1|112188.1|112215.5|112190.5|112216.7|112191.7|112213.1|112188.1|14
1736849010000|2025-01-14 10:03:30|112214.8|112189.8|112208.8|112183.8|112225.4|112200.4|112208.8|112183.8|28
1736849020000|2025-01-14 10:03:40|112210.5|112185.5|112198.6|112173.6|112211.1|112186.1|112198.6|112173.6|17
1736849030000|2025-01-14 10:03:50|112199.4|112174.4|112190|112165|112200.9|112175.9|112190|112165|20
1736849040000|2025-01-14 10:04:00|112190.5|112165.5|112191.5|112166.5|112194.6|112169.6|112190.5|112165.5|16
1736849050000|2025-01-14 10:04:10|112191|112166|112182.7|112157.7|112191.5|112166.5|112181.6|112156.6|16
1736849060000|2025-01-14 10:04:20|112183.3|112158.3|112179.5|112154.5|112183.3|112158.3|112179.5|112154.5|7
1736849070000|2025-01-14 10:04:30|112178.3|112153.3|112180.4|112155.4|112183.7|112158.7|112178.3|112153.3|9
1736849080000|2025-01-14 10:04:40|112180.9|112155.9|112197.2|112172.2|112197.2|112172.2|112180.9|112155.9|7
1736849090000|2025-01-14 10:04:50|112196.7|112171.7|112196.4|112171.4|112197.2|112172.2|112194.6|112169.6|9
1736849100000|2025-01-14 10:05:00|112195.8|112170.8|112196.1|112171.1|112197.4|112172.4|112195.8|112170.8|13
1736849110000|2025-01-14 10:05:10|112195.2|112170.2|112197.1|112172.1|112198.2|112173.2|112195.2|112170.2|10
1736849120000|2025-01-14 10:05:20|112197.6|112172.6|112191.9|112166.9|112199|112174|112191.9|112166.9|11
1736849130000|2025-01-14 10:05:30|112192.6|112167.6|112197.4|112172.4|112200|112175|112192.6|112167.6|8
1736849140000|2025-01-14 10:05:40|112196.8|112171.8|112182.6|112157.6|112196.8|112171.8|112181|112156|23
1736849150000|2025-01-14 10:05:50|112183|112158|112191.1|112166.1|112191.1|112166.1|112182.1|112157.1|18
1736849160000|2025-01-14 10:06:00|112193.5|112168.5|112203.9|112178.9|112204.6|112179.6|112193.5|112168.5|15
1736849170000|2025-01-14 10:06:10|112204.5|112179.5|112189.3|112164.3|112204.5|112179.5|112187.9|112162.9|26
1736849180000|2025-01-14 10:06:20|112189.9|112164.9|112189.6|112164.6|112194.1|112169.1|112188.7|112163.7|17
1736849190000|2025-01-14 10:06:30|112190.1|112165.1|112190.5|112165.5|112190.6|112165.6|112189.9|112164.9|4
1736849200000|2025-01-14 10:06:40|112189.9|112164.9|112188.5|112163.5|112193|112168|112188.5|112163.5|8
1736849210000|2025-01-14 10:06:50|112187.9|112162.9|112187.9|112162.9|112189|112164|112187.9|112162.9|8
1736849220000|2025-01-14 10:07:00|112189|112164|112195.7|112170.7|112195.7|112170.7|112183.8|112158.8|31
1736849230000|2025-01-14 10:07:10|112196.4|112171.4|112202.8|112177.8|112206.2|112181.2|112196.2|112171.2|21
1736849240000|2025-01-14 10:07:20|112203.4|112178.4|112208.2|112183.2|112214.8|112189.8|112203.4|112178.4|26
1736849250000|2025-01-14 10:07:30|112208.7|112183.7|112200.9|112175.9|112210.3|112185.3|112197.9|112172.9|28
1736849260000|2025-01-14 10:07:40|112201.1|112176.1|112197.2|112172.2|112201.1|112176.1|112197.2|112172.2|7
1736849270000|2025-01-14 10:07:50|112197.7|112172.7|112190.6|112165.6|112199.4|112174.4|112188.1|112163.1|19
1736849280000|2025-01-14 10:08:00|112191.2|112166.2|112191.1|112166.1|112192.7|112167.7|112191.1|112166.1|4
1736849290000|2025-01-14 10:08:10|112190.2|112165.2|112188|112163|112190.2|112165.2|112184.3|112159.3|10
1736849300000|2025-01-14 10:08:20|112189|112164|112176.2|112151.2|112189.6|112164.6|112174.9|112149.9|13
1736849310000|2025-01-14 10:08:30|112177|112152|112173.3|112148.3|112179.2|112154.2|112172.8|112147.8|16
1736849320000|2025-01-14 10:08:40|112172.6|112147.6|112174.4|112149.4|112174.9|112149.9|112172.1|112147.1|6
1736849330000|2025-01-14 10:08:50|112171.5|112146.5|112165.6|112140.6|112171.5|112146.5|112165.6|112140.6|15
1736849340000|2025-01-14 10:09:00|112165|112140|112165.8|112140.8|112166.3|112141.3|112163.9|112138.9|12
1736849350000|2025-01-14 10:09:10|112166.4|112141.4|112171.7|112146.7|112173.6|112148.6|112166.4|112141.4|18
1736849360000|2025-01-14 10:09:20|112171|112146|112180.5|112155.5|112184.8|112159.8|112171|112146|24
1736849370000|2025-01-14 10:09:30|112179.9|112154.9|112180|112155|112182.1|112157.1|112177.3|112152.3|8
1736849380000|2025-01-14 10:09:40|112179.1|112154.1|112186.6|112161.6|112189.7|112164.7|112179|112154|13
1736849390000|2025-01-14 10:09:50|112185.9|112160.9|112181|112156|112185.9|112160.9|112179.1|112154.1|11
1736849400000|2025-01-14 10:10:00|112181.6|112156.6|112191.5|112166.5|112191.6|112166.6|112181.6|112156.6|8
1736849410000|2025-01-14 10:10:10|112191|112166|112189.5|112164.5|112193.5|112168.5|112188.9|112163.9|18
1736849420000|2025-01-14 10:10:20|112190|112165|112191.9|112166.9|112194|112169|112188.7|112163.7|16
1736849430000|2025-01-14 10:10:30|112192|112167|112192.5|112167.5|112194.9|112169.9|112192|112167|10
1736849440000|2025-01-14 10:10:40|112193|112168|112196.3|112171.3|112196.3|112171.3|112191.7|112166.7|11
1736849450000|2025-01-14 10:10:50|112196.9|112171.9|112201.4|112176.4|112203.5|112178.5|112196.3|112171.3|13
1736849460000|2025-01-14 10:11:00|112202|112177|112192.3|112167.3|112205.2|112180.2|112191.7|112166.7|11
1736849470000|2025-01-14 10:11:10|112192.8|112167.8|112190.3|112165.3|112193.4|112168.4|112189.7|112164.7|11
1736849480000|2025-01-14 10:11:20|112190.8|112165.8|112189.4|112164.4|112192|112167|112189.4|112164.4|11
1736849490000|2025-01-14 10:11:30|112188.1|112163.1|112190|112165|112190.1|112165.1|112188.1|112163.1|9
1736849500000|2025-01-14 10:11:40|112189.5|112164.5|112198.8|112173.8|112198.8|112173.8|112189.5|112164.5|15
1736849510000|2025-01-14 10:11:50|112198.1|112173.1|112197.8|112172.8|112202.2|112177.2|112197.8|112172.8|13
1736849520000|2025-01-14 10:12:00|112196.4|112171.4|112195.6|112170.6|112196.4|112171.4|112195.6|112170.6|2
1736849530000|2025-01-14 10:12:10|112197.5|112172.5|112201.4|112176.4|112201.4|112176.4|112196.9|112171.9|6
1736849540000|2025-01-14 10:12:20|112202.9|112177.9|112200.1|112175.1|112202.9|112177.9|112198.1|112173.1|8
1736849550000|2025-01-14 10:12:30|112199.3|112174.3|112205.3|112180.3|112211.2|112186.2|112199.3|112174.3|15
1736849560000|2025-01-14 10:12:40|112205.8|112180.8|112196.8|112171.8|112206.4|112181.4|112193.8|112168.8|20
1736849570000|2025-01-14 10:12:50|112196.1|112171.1|112196.7|112171.7|112198.3|112173.3|112196.1|112171.1|6
1736849580000|2025-01-14 10:13:00|112196.2|112171.2|112196.7|112171.7|112197.9|112172.9|112196.2|112171.2|6
1736849590000|2025-01-14 10:13:10|112196.2|112171.2|112175.3|112150.3|112196.2|112171.2|112172.7|112147.7|28
1736849600000|2025-01-14 10:13:20|112176.9|112151.9|112183.5|112158.5|112184|112159|112176.9|112151.9|9
1736849610000|2025-01-14 10:13:30|112182.8|112157.8|112192.9|112167.9|112192.9|112167.9|112182.8|112157.8|20
1736849620000|2025-01-14 10:13:40|112192.6|112167.6|112191.7|112166.7|112192.6|112167.6|112190.5|112165.5|5
1736849630000|2025-01-14 10:13:50|112192.3|112167.3|112192.5|112167.5|112194.6|112169.6|112192.1|112167.1|12
1736849640000|2025-01-14 10:14:00|112193.7|112168.7|112203.3|112178.3|112203.7|112178.7|112192.5|112167.5|13
1736849650000|2025-01-14 10:14:10|112201.6|112176.6|112200|112175|112205.6|112180.6|112200|112175|17
1736849660000|2025-01-14 10:14:20|112200.6|112175.6|112204.7|112179.7|112209|112184|112198.9|112173.9|16
1736849670000|2025-01-14 10:14:30|112204.3|112179.3|112210.8|112185.8|112216.7|112191.7|112202.1|112177.1|21
1736849680000|2025-01-14 10:14:40|112211.3|112186.3|112200.7|112175.7|112212.8|112187.8|112199.6|112174.6|11
1736849690000|2025-01-14 10:14:50|112201.3|112176.3|112202.3|112177.3|112203.2|112178.2|112201.3|112176.3|5
1736849700000|2025-01-14 10:15:00|112201.3|112176.3|112208|112183|112208.2|112183.2|112200.3|112175.3|9
1736849710000|2025-01-14 10:15:10|112208.3|112183.3|112199|112174|112208.3|112183.3|112199|112174|6
1736849720000|2025-01-14 10:15:20|112197.9|112172.9|112201.3|112176.3|112202.2|112177.2|112197.9|112172.9|16
1736849730000|2025-01-14 10:15:30|112201.9|112176.9|112195.2|112170.2|112201.9|112176.9|112193|112168|16
1736849740000|2025-01-14 10:15:40|112195.6|112170.6|112186.3|112161.3|112197.2|112172.2|112185|112160|20
1736849750000|2025-01-14 10:15:50|112188.3|112163.3|112198.3|112173.3|112198.3|112173.3|112188.3|112163.3|11
1736849760000|2025-01-14 10:16:00|112197.3|112172.3|112191.4|112166.4|112197.3|112172.3|112190.7|112165.7|9
1736849770000|2025-01-14 10:16:10|112192.3|112167.3|112202.1|112177.1|112202.8|112177.8|112192.3|112167.3|13
1736849780000|2025-01-14 10:16:20|112199.9|112174.9|112209|112184|112210.2|112185.2|112197.9|112172.9|16
1736849790000|2025-01-14 10:16:30|112208.9|112183.9|112208.9|112183.9|112209.4|112184.4|112208.9|112183.9|3
1736849800000|2025-01-14 10:16:40|112209|112184|112192.3|112167.3|112209|112184|112192.3|112167.3|13
1736849810000|2025-01-14 10:16:50|112192.8|112167.8|112194.5|112169.5|112196.2|112171.2|112192.3|112167.3|11
1736849820000|2025-01-14 10:17:00|112193.9|112168.9|112186.6|112161.6|112193.9|112168.9|112185.1|112160.1|16
1736849830000|2025-01-14 10:17:10|112185.8|112160.8|112168.5|112118.5|112185.8|112160.8|112159.1|112118.1|17
1736849840000|2025-01-14 10:17:20|112168.9|112118.9|112154.6|112129.6|112168.9|112130|112152.6|112116.2|17
1736849850000|2025-01-14 10:17:30|112155.1|112130.1|112139.4|112114.4|112158|112133|112135.4|112110.4|21
1736849860000|2025-01-14 10:17:40|112139|112114|112159.3|112134.3|112159.3|112134.3|112138.5|112113.5|31
1736849870000|2025-01-14 10:17:50|112159|112134|112147.8|112122.8|112159|112134|112146.7|112121.7|20
1736849880000|2025-01-14 10:18:00|112147.2|112122.2|112151.7|112126.7|112154.2|112129.2|112142|112117|24
1736849890000|2025-01-14 10:18:10|112152.5|112127.5|112183|112158|112183|112158|112152.5|112127.5|31
1736849900000|2025-01-14 10:18:20|112182.2|112157.2|112182.3|112157.3|112183.2|112158.2|112181.2|112156.2|10
1736849910000|2025-01-14 10:18:30|112182.9|112157.9|112180.7|112155.7|112182.9|112157.9|112180.7|112155.7|9
1736849920000|2025-01-14 10:18:40|112181.2|112156.2|112182.4|112157.4|112184|112159|112177.7|112152.7|15
1736849930000|2025-01-14 10:18:50|112182.5|112157.5|112182.7|112157.7|112183.2|112158.2|112178.6|112153.6|15
1736849940000|2025-01-14 10:19:00|112181.3|112156.3|112169.3|112144.3|112182.9|112157.9|112166|112141|23
1736849950000|2025-01-14 10:19:10|112171.5|112146.5|112178.3|112153.3|112178.9|112153.9|112169.4|112144.4|21
1736849960000|2025-01-14 10:19:20|112177.6|112152.6|112178.4|112153.4|112180.6|112155.6|112177.6|112152.6|20
1736849970000|2025-01-14 10:19:30|112179|112154|112175.6|112150.6|112179.9|112154.9|112172.7|112147.7|16
1736849980000|2025-01-14 10:19:40|112176.2|112151.2|112179.8|112154.8|112180.6|112155.6|112176.2|112151.2|10
1736849990000|2025-01-14 10:19:50|112179.3|112154.3|112188.2|112163.2|112188.2|112163.2|112178.2|112153.2|11
1736850000000|2025-01-14 10:20:00|112188.7|112163.7|112183.8|112158.8|112190|112165|112183.8|112158.8|15
1736850010000|2025-01-14 10:20:10|112185.9|112160.9|112184.8|112159.8|112185.9|112160.9|112184.8|112159.8|7
1736850020000|2025-01-14 10:20:20|112184.2|112159.2|112173.2|112148.2|112184.8|112159.8|112173.2|112148.2|28
1736850030000|2025-01-14 10:20:30|112175.9|112150.9|112177.9|112152.9|112177.9|112152.9|112174.2|112149.2|12
1736850040000|2025-01-14 10:20:40|112178.5|112153.5|112186.5|112161.5|112187.2|112162.2|112177.9|112152.9|12
1736850050000|2025-01-14 10:20:50|112185.9|112160.9|112179.8|112154.8|112186.5|112161.5|112179|112154|15
1736850060000|2025-01-14 10:21:00|112179.2|112154.2|112189.4|112164.4|112189.4|112164.4|112178|112153|12
1736850070000|2025-01-14 10:21:10|112190.2|112165.2|112190.3|112165.3|112191.1|112166.1|112188.2|112163.2|8
1736850080000|2025-01-14 10:21:20|112189.7|112164.7|112200.1|112175.1|112204.4|112179.4|112188.4|112163.4|24
1736850090000|2025-01-14 10:21:30|112200.8|112175.8|112200.4|112175.4|112204.5|112179.5|112200.4|112175.4|13
1736850100000|2025-01-14 10:21:40|112199|112174|112187.4|112162.4|112199|112174|112187.4|112162.4|15
1736850110000|2025-01-14 10:21:50|112187.7|112162.7|112193.8|112168.8|112195.5|112170.5|112182|112157|28
1736850120000|2025-01-14 10:22:00|112195.8|112170.8|112191.3|112166.3|112195.9|112170.9|112191.3|112166.3|14
1736850130000|2025-01-14 10:22:10|112190.6|112165.6|112186.1|112161.1|112191.7|112166.7|112183.7|112158.7|25
1736850140000|2025-01-14 10:22:20|112185.3|112160.3|112181.4|112156.4|112185.3|112160.3|112181.4|112156.4|9
1736850150000|2025-01-14 10:22:30|112182|112157|112184.2|112159.2|112184.9|112159.9|112181.3|112156.3|13
1736850160000|2025-01-14 10:22:40|112185.3|112160.3|112193.8|112168.8|112193.9|112168.9|112185.3|112160.3|10
1736850170000|2025-01-14 10:22:50|112193.4|112168.4|112193.3|112168.3|112195.1|112170.1|112192|112167|7
1736850180000|2025-01-14 10:23:00|112192.8|112167.8|112177.2|112152.2|112193.4|112168.4|112176.5|112151.5|20
1736850190000|2025-01-14 10:23:10|112176.4|112151.4|112188|112163|112190.3|112165.3|112176.4|112151.4|20
1736850200000|2025-01-14 10:23:20|112187.4|112162.4|112185.8|112160.8|112189.6|112164.6|112185.6|112160.6|17
1736850210000|2025-01-14 10:23:30|112186.6|112161.6|112181.4|112156.4|112186.6|112161.6|112181.4|112156.4|14
1736850220000|2025-01-14 10:23:40|112179.6|112154.6|112169.9|112144.9|112181.2|112156.2|112169.9|112144.9|15
1736850230000|2025-01-14 10:23:50|112171.8|112146.8|112174.3|112149.3|112178.9|112153.9|112171|112146|17
1736850240000|2025-01-14 10:24:00|112173.4|112148.4|112176.4|112151.4|112176.5|112151.5|112169.9|112144.9|18
1736850250000|2025-01-14 10:24:10|112170.6|112145.6|112186.1|112161.1|112186.1|112161.1|112170.6|112145.6|22
1736850260000|2025-01-14 10:24:20|112183.5|112158.5|112191.8|112166.8|112192.5|112167.5|112183.5|112158.5|22
1736850270000|2025-01-14 10:24:30|112188.4|112163.4|112190.7|112165.7|112194.1|112169.1|112185.3|112160.3|26
1736850280000|2025-01-14 10:24:40|112191.4|112166.4|112191.2|112166.2|112191.4|112166.4|112191.2|112166.2|2
1736850290000|2025-01-14 10:24:50|112190.7|112165.7|112189.5|112164.5|112190.7|112165.7|112189.1|112164.1|17
1736850300000|2025-01-14 10:25:00|112190.1|112165.1|112189.4|112164.4|112192|112167|112185.2|112160.2|24
1736850310000|2025-01-14 10:25:10|112188.8|112163.8|112193.7|112168.7|112194.3|112169.3|112187.2|112162.2|19
1736850320000|2025-01-14 10:25:20|112192.5|112167.5|112192.3|112167.3|112194.6|112169.6|112186|112161|14
1736850330000|2025-01-14 10:25:30|112192.5|112167.5|112185.9|112160.9|112193.3|112168.3|112185.5|112160.5|8
1736850340000|2025-01-14 10:25:40|112184|112159|112180.2|112155.2|112186.8|112161.8|112177.5|112152.5|13
1736850350000|2025-01-14 10:25:50|112179.7|112154.7|112190.1|112165.1|112191|112166|112179|112154|21
1736850360000|2025-01-14 10:26:00|112190|112165|112194.1|112169.1|112197.6|112172.6|112190|112165|12
1736850370000|2025-01-14 10:26:10|112196.8|112171.8|112213.9|112188.9|112233.2|112196.8|112195.4|112170.4|28
1736850380000|2025-01-14 10:26:20|112214.4|112189.4|112220.3|112195.3|112220.8|112195.8|112213.6|112188.6|18
1736850390000|2025-01-14 10:26:30|112221.2|112196.2|112224.6|112199.6|112226.1|112201.1|112221.2|112196.2|17
1736850400000|2025-01-14 10:26:40|112224.1|112199.1|112217.2|112192.2|112224.1|112199.1|112216.9|112191.9|13
1736850410000|2025-01-14 10:26:50|112215.8|112190.8|112216.6|112191.6|112216.6|112191.6|112206.6|112181.6|23
1736850420000|2025-01-14 10:27:00|112219|112194|112220.9|112195.9|112221.1|112196.1|112218.2|112193.2|11
1736850430000|2025-01-14 10:27:10|112220|112195|112220.7|112195.7|112224.7|112199.7|112218.8|112193.8|22
1736850440000|2025-01-14 10:27:20|112221.3|112196.3|112235.6|112210.6|112237.5|112212.5|112221.3|112196.3|20
1736850450000|2025-01-14 10:27:30|112237|112212|112221.9|112196.9|112237|112212|112219.2|112194.2|24
1736850460000|2025-01-14 10:27:40|112224|112199|112219.5|112194.5|112226.2|112201.2|112219.2|112194.2|14
1736850470000|2025-01-14 10:27:50|112222.1|112197.1|112220.9|112195.9|112222.5|112197.5|112220.9|112195.9|9
1736850480000|2025-01-14 10:28:00|112220.3|112195.3|112214.7|112189.7|112220.7|112195.7|112214.7|112189.7|16
1736850490000|2025-01-14 10:28:10|112210.9|112185.9|112205.9|112180.9|112211.1|112186.1|112203|112178|27
1736850500000|2025-01-14 10:28:20|112205.3|112180.3|112204.2|112179.2|112207.7|112182.7|112202.8|112177.8|12
1736850510000|2025-01-14 10:28:30|112203.4|112178.4|112195.7|112170.7|112203.4|112178.4|112195.2|112170.2|22
1736850520000|2025-01-14 10:28:40|112196.3|112171.3|112196.4|112171.4|112199|112174|112192.6|112167.6|15
1736850530000|2025-01-14 10:28:50|112197|112172|112188|112163|112197|112172|112187|112162|15
1736850540000|2025-01-14 10:29:00|112188.2|112163.2|112189|112164|112189|112164|112188.2|112163.2|2
1736850550000|2025-01-14 10:29:10|112188.7|112163.7|112187.8|112162.8|112190.8|112165.8|112187.8|112162.8|11
1736850560000|2025-01-14 10:29:20|112188.4|112163.4|112188.8|112163.8|112191.2|112166.2|112188.4|112163.4|11
1736850570000|2025-01-14 10:29:30|112189.4|112164.4|112186.6|112161.6|112191.6|112166.6|112186.6|112161.6|16
1736850580000|2025-01-14 10:29:40|112185.9|112160.9|112184.1|112159.1|112186.6|112161.6|112179.6|112154.6|12
1736850590000|2025-01-14 10:29:50|112185|112160|112191.2|112166.2|112191.2|112166.2|112184.8|112159.8|10
1736850600000|2025-01-14 10:30:00|112191.7|112166.7|112193.1|112168.1|112193.9|112168.9|112188.1|112163.1|26
1736850610000|2025-01-14 10:30:10|112193.9|112168.9|112197.3|112172.3|112203|112178|112193.9|112168.9|12
1736850620000|2025-01-14 10:30:20|112195.6|112170.6|112198.3|112173.3|112198.3|112173.3|112195.3|112170.3|11
1736850630000|2025-01-14 10:30:30|112199.2|112174.2|112201.5|112176.5|112206.9|112181.9|112199.2|112174.2|19
1736850640000|2025-01-14 10:30:40|112201.1|112176.1|112203.9|112178.9|112203.9|112178.9|112199.7|112174.7|12
1736850650000|2025-01-14 10:30:50|112203.5|112178.5|112200.3|112175.3|112203.5|112178.5|112197.6|112172.6|10
1736850660000|2025-01-14 10:31:00|112201.1|112176.1|112209.9|112184.9|112212.7|112187.7|112198.2|112173.2|23
1736850670000|2025-01-14 10:31:10|112211.7|112186.7|112210.7|112185.7|112211.7|112186.7|112209.2|112184.2|10
1736850680000|2025-01-14 10:31:20|112209.1|112184.1|112210|112185|112216.5|112191.5|112209.1|112184.1|22
1736850690000|2025-01-14 10:31:30|112209.3|112184.3|112210.7|112185.7|112210.7|112185.7|112204.7|112179.7|13
1736850700000|2025-01-14 10:31:40|112210.1|112185.1|112208|112183|112211.3|112186.3|112208|112183|13
1736850710000|2025-01-14 10:31:50|112208.5|112183.5|112204.2|112179.2|112208.5|112183.5|112201.1|112176.1|19
1736850720000|2025-01-14 10:32:00|112203.2|112178.2|112214.3|112189.3|112214.3|112189.3|112203.1|112178.1|12
1736850730000|2025-01-14 10:32:10|112215.3|112190.3|112203.3|112178.3|112217.8|112192.8|112200.5|112175.5|25
1736850740000|2025-01-14 10:32:20|112204.3|112179.3|112218.1|112193.1|112218.5|112193.5|112204.3|112179.3|13
1736850750000|2025-01-14 10:32:30|112219|112194|112221.1|112196.1|112222.6|112197.6|112216.7|112191.7|18
1736850760000|2025-01-14 10:32:40|112221.7|112196.7|112219.8|112194.8|112222.5|112197.5|112219.8|112194.8|20
1736850770000|2025-01-14 10:32:50|112219.4|112194.4|112219.8|112194.8|112220.7|112195.7|112219.2|112194.2|8
1736850780000|2025-01-14 10:33:00|112219.2|112194.2|112218|112193|112219.2|112194.2|112215.7|112190.7|14
1736850790000|2025-01-14 10:33:10|112217.5|112192.5|112221.4|112196.4|112221.9|112196.9|112215.1|112190.1|14
1736850800000|2025-01-14 10:33:20|112222.1|112197.1|112216.3|112191.3|112222.6|112197.6|112216.3|112191.3|13
1736850810000|2025-01-14 10:33:30|112215.7|112190.7|112213.8|112188.8|112215.7|112190.7|112208.5|112183.5|27
1736850820000|2025-01-14 10:33:40|112214.3|112189.3|112199.9|112174.9|112216.2|112191.2|112199.9|112174.9|15
1736850830000|2025-01-14 10:33:50|112200.5|112175.5|112206.4|112181.4|112210.2|112185.2|112199.9|112174.9|18
1736850840000|2025-01-14 10:34:00|112207.4|112182.4|112210.7|112185.7|112211.7|112186.7|112205.6|112180.6|10
1736850850000|2025-01-14 10:34:10|112211.4|112186.4|112211.1|112186.1|112213.8|112188.8|112211.1|112186.1|12
1736850860000|2025-01-14 10:34:20|112214.9|112189.9|112214.9|112189.9|112214.9|112189.9|112214.5|112189.5|3
1736850870000|2025-01-14 10:34:30|112214.3|112189.3|112217|112192|112217.4|112192.4|112210.8|112185.8|20
1736850880000|2025-01-14 10:34:40|112216.6|112191.6|112221.1|112196.1|112221.8|112196.8|112214.7|112189.7|15
1736850890000|2025-01-14 10:34:50|112220.4|112195.4|112222.9|112197.9|112223.4|112198.4|112220.4|112195.4|7
1736850900000|2025-01-14 10:35:00|112223.4|112198.4|112225.6|112200.6|112225.6|112200.6|112221.6|112196.6|14
1736850910000|2025-01-14 10:35:10|112226.3|112201.3|112239.5|112214.5|112240.9|112215.9|112226.3|112201.3|21
1736850920000|2025-01-14 10:35:20|112240.3|112215.3|112261.2|112236.2|112261.2|112236.2|112238.8|112213.8|28
1736850930000|2025-01-14 10:35:30|112260.8|112235.8|112268.4|112243.4|112280.5|112255.5|112260.8|112235.8|38
1736850940000|2025-01-14 10:35:40|112267.8|112242.8|112266.4|112241.4|112275.3|112250.3|112264|112239|30
1736850950000|2025-01-14 10:35:50|112267.7|112242.7|112259.5|112234.5|112267.7|112242.7|112259.4|112234.4|18
1736850960000|2025-01-14 10:36:00|112258.7|112233.7|112264.1|112239.1|112264.7|112239.7|112257.8|112232.8|15
1736850970000|2025-01-14 10:36:10|112263.6|112238.6|112261.7|112236.7|112263.6|112238.6|112260.6|112235.6|14
1736850980000|2025-01-14 10:36:20|112262.4|112237.4|112257.4|112232.4|112262.9|112237.9|112257.4|112232.4|8
1736850990000|2025-01-14 10:36:30|112259.2|112234.2|112258.3|112233.3|112264.8|112239.8|112255.9|112230.9|26
1736851000000|2025-01-14 10:36:40|112257.5|112232.5|112247.2|112222.2|112258.1|112233.1|112246|112221|22
1736851010000|2025-01-14 10:36:50|112247.9|112222.9|112222.4|112197.4|112252.7|112227.7|112211.9|112186.9|31
1736851020000|2025-01-14 10:37:00|112221.4|112196.4|112216.4|112191.4|112223|112198|112214.7|112189.7|27
1736851030000|2025-01-14 10:37:10|112215.3|112190.3|112213.8|112188.8|112215.3|112190.3|112210.3|112185.3|11
1736851040000|2025-01-14 10:37:20|112213|112188|112206|112181|112213|112188|112205.7|112180.7|13
1736851050000|2025-01-14 10:37:30|112207|112182|112207|112182|112207|112182|112207|112182|1
1736851060000|2025-01-14 10:37:40|112210.7|112185.7|112214.9|112189.9|112214.9|112189.9|112210.7|112185.7|3
1736851070000|2025-01-14 10:37:50|112215.1|112190.1|112225.1|112200.1|112225.1|112200.1|112215.1|112190.1|17
1736851080000|2025-01-14 10:38:00|112225.8|112200.8|112251|112226|112251|112226|112225.8|112200.8|17
1736851090000|2025-01-14 10:38:10|112250.2|112225.2|112247.3|112222.3|112250.2|112225.2|112241.2|112216.2|18
1736851100000|2025-01-14 10:38:20|112248|112223|112252.6|112227.6|112253.1|112228.1|112242.3|112217.3|26
1736851110000|2025-01-14 10:38:30|112253.1|112228.1|112253.2|112228.2|112253.7|112228.7|112252.6|112227.6|11
1736851120000|2025-01-14 10:38:40|112246.2|112221.2|112258.4|112233.4|112259.2|112234.2|112244.8|112219.8|21
1736851130000|2025-01-14 10:38:50|112257.8|112232.8|112263.4|112238.4|112263.4|112238.4|112256.5|112231.5|7
1736851140000|2025-01-14 10:39:00|112264.1|112239.1|112267.5|112242.5|112267.5|112242.5|112264.1|112239.1|16
1736851150000|2025-01-14 10:39:10|112266.5|112241.5|112269|112244|112270.2|112245.2|112265.9|112240.9|15
1736851160000|2025-01-14 10:39:20|112268.3|112243.3|112263.3|112238.3|112268.3|112243.3|112262.7|112237.7|11
1736851170000|2025-01-14 10:39:30|112263.8|112238.8|112252.1|112227.1|112263.8|112238.8|112251.9|112226.9|17
1736851180000|2025-01-14 10:39:40|112251.4|112226.4|112255.8|112230.8|112255.8|112230.8|112251.4|112226.4|9
1736851190000|2025-01-14 10:39:50|112256.5|112231.5|112241.7|112216.7|112256.5|112231.5|112240.9|112215.9|11
1736851200000|2025-01-14 10:40:00|112242.2|112217.2|112237.8|112212.8|112242.2|112217.2|112237.1|112212.1|8
1736851210000|2025-01-14 10:40:10|112238.3|112213.3|112247.9|112222.9|112249.1|112224.1|112238.3|112213.3|11
1736851220000|2025-01-14 10:40:20|112248.6|112223.6|112240.9|112215.9|112248.6|112223.6|112238.5|112213.5|17
1736851230000|2025-01-14 10:40:30|112241.7|112216.7|112239|112214|112241.7|112216.7|112238.7|112213.7|16
1736851240000|2025-01-14 10:40:40|112238.7|112213.7|112238.4|112213.4|112238.7|112213.7|112238.4|112213.4|2
1736851250000|2025-01-14 10:40:50|112237.8|112212.8|112240.7|112215.7|112240.7|112215.7|112237.5|112212.5|9
1736851260000|2025-01-14 10:41:00|112240.4|112215.4|112238.4|112213.4|112241.1|112216.1|112238.2|112213.2|10
1736851270000|2025-01-14 10:41:10|112238.8|112213.8|112241.9|112216.9|112249.3|112224.3|112238.8|112213.8|13
1736851280000|2025-01-14 10:41:20|112242.8|112217.8|112247.6|112222.6|112250.9|112225.9|112242.8|112217.8|9
1736851290000|2025-01-14 10:41:30|112248.2|112223.2|112251.1|112226.1|112251.3|112226.3|112248.2|112223.2|6
1736851300000|2025-01-14 10:41:40|112251.6|112226.6|112257.7|112232.7|112260.2|112235.2|112251.6|112226.6|18
1736851310000|2025-01-14 10:41:50|112257.6|112232.6|112258.4|112233.4|112258.4|112233.4|112252.2|112227.2|14
1736851320000|2025-01-14 10:42:00|112257.6|112232.6|112267.2|112242.2|112267.2|112242.2|112251.7|112226.7|26
1736851330000|2025-01-14 10:42:10|112268.6|112243.6|112265.9|112240.9|112276.6|112251.6|112264|112239|28
1736851340000|2025-01-14 10:42:20|112265.3|112240.3|112254.6|112229.6|112265.3|112240.3|112251.2|112226.2|42
1736851350000|2025-01-14 10:42:30|112255.6|112230.6|112237.6|112212.6|112257.7|112232.7|112237.6|112212.6|29
1736851360000|2025-01-14 10:42:40|112238.5|112213.5|112234.8|112209.8|112238.5|112213.5|112232.3|112207.3|21
1736851370000|2025-01-14 10:42:50|112235.5|112210.5|112234|112209|112235.8|112210.8|112233.9|112208.9|8
1736851380000|2025-01-14 10:43:00|112234.8|112209.8|112227.7|112202.7|112236.2|112211.2|112225.1|112200.1|27
1736851390000|2025-01-14 10:43:10|112226.7|112201.7|112230.7|112205.7|112232.6|112207.6|112226.7|112201.7|11
1736851400000|2025-01-14 10:43:20|112229.9|112204.9|112232.3|112207.3|112232.3|112207.3|112229.4|112204.4|5
1736851410000|2025-01-14 10:43:30|112231.7|112206.7|112223.7|112198.7|112233|112208|112223.7|112198.7|17
1736851420000|2025-01-14 10:43:40|112225.3|112200.3|112231.4|112206.4|112233.2|112208.2|112225.3|112200.3|16
1736851430000|2025-01-14 10:43:50|112230.6|112205.6|112231|112206|112231.4|112206.4|112229.1|112204.1|8
1736851440000|2025-01-14 10:44:00|112230.3|112205.3|112223.7|112198.7|112230.3|112205.3|112223.7|112198.7|14
1736851450000|2025-01-14 10:44:10|112224.4|112199.4|112211.6|112186.6|112224.4|112199.4|112208.4|112183.4|23
1736851460000|2025-01-14 10:44:20|112211|112186|112205.9|112180.9|112212.6|112187.6|112202.3|112177.3|21
1736851470000|2025-01-14 10:44:30|112206.7|112181.7|112209.2|112184.2|112209.5|112184.5|112206.2|112181.2|15
1736851480000|2025-01-14 10:44:40|112209.8|112184.8|112208.7|112183.7|112211.7|112186.7|112208.1|112183.1|7
1736851490000|2025-01-14 10:44:50|112208.1|112183.1|112207.3|112182.3|112208.1|112183.1|112206.3|112181.3|4
1736851500000|2025-01-14 10:45:00|112208.1|112183.1|112211.8|112186.8|112212.8|112187.8|112208.1|112183.1|12
1736851510000|2025-01-14 10:45:10|112212.8|112187.8|112201.5|112176.5|112218.4|112193.4|112201.5|112176.5|20
1736851520000|2025-01-14 10:45:20|112202.4|112177.4|112198.8|112173.8|112202.4|112177.4|112196.5|112171.5|19
1736851530000|2025-01-14 10:45:30|112198|112173|112186.9|112161.9|112198|112173|112186.9|112161.9|21
1736851540000|2025-01-14 10:45:40|112187.5|112162.5|112188.3|112163.3|112190.7|112165.7|112187.5|112162.5|6
1736851550000|2025-01-14 10:45:50|112188.1|112163.1|112196.9|112171.9|112199.7|112174.7|112188.1|112163.1|9
1736851560000|2025-01-14 10:46:00|112196.2|112171.2|112198.1|112173.1|112198.7|112173.7|112195.6|112170.6|7
1736851570000|2025-01-14 10:46:10|112197.8|112172.8|112197.9|112172.9|112198.6|112173.6|112195.1|112170.1|10
1736851580000|2025-01-14 10:46:20|112197.4|112172.4|112191.8|112166.8|112197.4|112172.4|112191.7|112166.7|7
1736851590000|2025-01-14 10:46:30|112193.1|112168.1|112197.3|112172.3|112198.1|112173.1|112192.3|112167.3|9
1736851600000|2025-01-14 10:46:40|112198.2|112173.2|112203|112178|112203|112178|112198.2|112173.2|10
1736851610000|2025-01-14 10:46:50|112202.5|112177.5|112202.7|112177.7|112202.7|112177.7|112199.9|112174.9|8
1736851620000|2025-01-14 10:47:00|112202|112177|112201|112176|112202.4|112177.4|112200.2|112175.2|20
1736851630000|2025-01-14 10:47:10|112201.6|112176.6|112207.1|112182.1|112208.3|112183.3|112201|112176|11
1736851640000|2025-01-14 10:47:20|112207.5|112182.5|112209.4|112184.4|112209.4|112184.4|112203.7|112178.7|10
1736851650000|2025-01-14 10:47:30|112208.8|112183.8|112200.3|112175.3|112208.8|112183.8|112195.5|112170.5|11
1736851660000|2025-01-14 10:47:40|112199.9|112174.9|112200.4|112175.4|112203|112178|112198.9|112173.9|17
1736851670000|2025-01-14 10:47:50|112201.1|112176.1|112203.3|112178.3|112205.2|112180.2|112201.1|112176.1|7
1736851680000|2025-01-14 10:48:00|112204.1|112179.1|112208.8|112183.8|112212.1|112187.1|112204.1|112179.1|11
1736851690000|2025-01-14 10:48:10|112208|112183|112204.9|112179.9|112208|112183|112204.9|112179.9|7
1736851700000|2025-01-14 10:48:20|112205.8|112180.8|112205.9|112180.9|112213.4|112188.4|112205.8|112180.8|12
1736851710000|2025-01-14 10:48:30|112207.6|112182.6|112228.9|112203.9|112228.9|112203.9|112207.6|112182.6|15
1736851720000|2025-01-14 10:48:40|112229.2|112204.2|112229.2|112204.2|112229.8|112204.8|112228.4|112203.4|7
1736851730000|2025-01-14 10:48:50|112229.1|112204.1|112221.5|112196.5|112229.1|112204.1|112220.9|112195.9|10
1736851740000|2025-01-14 10:49:00|112220.4|112195.4|112216.6|112191.6|112220.4|112195.4|112211|112186|16
1736851750000|2025-01-14 10:49:10|112217.2|112192.2|112216.3|112191.3|112217.2|112192.2|112213.5|112188.5|9
1736851760000|2025-01-14 10:49:20|112213.5|112188.5|112216.3|112191.3|112216.3|112191.3|112213.5|112188.5|4
1736851770000|2025-01-14 10:49:30|112216.4|112191.4|112204.5|112179.5|112216.4|112191.4|112203|112178|12
1736851780000|2025-01-14 10:49:40|112205.1|112180.1|112204.6|112179.6|112205.1|112180.1|112202.2|112177.2|15
1736851790000|2025-01-14 10:49:50|112204.1|112179.1|112204.8|112179.8|112208.8|112183.8|112204.1|112179.1|11
1736851800000|2025-01-14 10:50:00|112207.6|112182.6|112208.4|112183.4|112208.9|112183.9|112207.6|112182.6|5
1736851810000|2025-01-14 10:50:10|112208.9|112183.9|112208.9|112183.9|112210.6|112185.6|112208.4|112183.4|8
1736851820000|2025-01-14 10:50:20|112206.6|112181.6|112209.1|112184.1|112209.7|112184.7|112206.6|112181.6|3
1736851830000|2025-01-14 10:50:30|112209.7|112184.7|112207.5|112182.5|112213.5|112188.5|112207.5|112182.5|12
1736851840000|2025-01-14 10:50:40|112206.6|112181.6|112200.9|112175.9|112207.2|112182.2|112200.5|112175.5|13
1736851850000|2025-01-14 10:50:50|112201.5|112176.5|112204.3|112179.3|112204.8|112179.8|112201.2|112176.2|12
1736851860000|2025-01-14 10:51:00|112201.2|112176.2|112205.3|112180.3|112206.8|112181.8|112201.2|112176.2|13
1736851870000|2025-01-14 10:51:10|112202.4|112177.4|112204.8|112179.8|112205.5|112180.5|112199.9|112174.9|14
1736851880000|2025-01-14 10:51:20|112204.2|112179.2|112201.2|112176.2|112204.2|112179.2|112201.2|112176.2|3
1736851890000|2025-01-14 10:51:30|112194.7|112169.7|112201.6|112176.6|112207.3|112182.3|112194.7|112169.7|18
1736851900000|2025-01-14 10:51:40|112202|112177|112191.8|112166.8|112202|112177|112191.8|112166.8|8
1736851910000|2025-01-14 10:51:50|112191.4|112166.4|112192.8|112167.8|112193|112168|112189.7|112164.7|11
1736851920000|2025-01-14 10:52:00|112193.7|112168.7|112197.5|112172.5|112198.8|112173.8|112191.8|112166.8|11
1736851930000|2025-01-14 10:52:10|112196.9|112171.9|112201.4|112176.4|112203.5|112178.5|112195.5|112170.5|16
1736851940000|2025-01-14 10:52:20|112202|112177|112203.2|112178.2|112204|112179|112202|112177|10
1736851950000|2025-01-14 10:52:30|112202.6|112177.6|112200.7|112175.7|112202.6|112177.6|112194.7|112169.7|15
1736851960000|2025-01-14 10:52:40|112200.1|112175.1|112182.1|112157.1|112200.1|112175.1|112180.7|112155.7|16
1736851970000|2025-01-14 10:52:50|112181.4|112156.4|112177.7|112152.7|112183.4|112158.4|112173.2|112148.2|20
1736851980000|2025-01-14 10:53:00|112177|112152|112170.6|112145.6|112177|112152|112170.6|112145.6|14
1736851990000|2025-01-14 10:53:10|112171.4|112146.4|112174.3|112149.3|112174.3|112149.3|112171.4|112146.4|8
1736852000000|2025-01-14 10:53:20|112174.2|112149.2|112179.4|112154.4|112180.1|112155.1|112170.7|112145.7|14
1736852010000|2025-01-14 10:53:30|112180.3|112155.3|112187.4|112162.4|112188.5|112163.5|112180.3|112155.3|5
1736852020000|2025-01-14 10:53:40|112188.2|112163.2|112187.5|112162.5|112188.2|112163.2|112187.3|112162.3|6
1736852030000|2025-01-14 10:53:50|112186.6|112161.6|112184.2|112159.2|112186.6|112161.6|112184.2|112159.2|10
1736852040000|2025-01-14 10:54:00|112182.8|112157.8|112185.5|112160.5|112185.5|112160.5|112180.2|112155.2|12
1736852050000|2025-01-14 10:54:10|112186.2|112161.2|112195.1|112170.1|112196|112171|112186.2|112161.2|12
1736852060000|2025-01-14 10:54:20|112194.4|112169.4|112191.7|112166.7|112194.8|112169.8|112191.7|112166.7|13
1736852070000|2025-01-14 10:54:30|112191.1|112166.1|112190.6|112165.6|112191.1|112166.1|112190|112165|4
1736852080000|2025-01-14 10:54:40|112190.9|112165.9|112186|112161|112190.9|112165.9|112186|112161|7
1736852090000|2025-01-14 10:54:50|112185.3|112160.3|112184.4|112159.4|112186.6|112161.6|112184.4|112159.4|5
1736852100000|2025-01-14 10:55:00|112184.9|112159.9|112183.3|112158.3|112184.9|112159.9|112180.4|112155.4|9
1736852110000|2025-01-14 10:55:10|112184.2|112159.2|112188.7|112163.7|112188.7|112163.7|112182.3|112157.3|18
1736852120000|2025-01-14 10:55:20|112191.2|112166.2|112197.1|112172.1|112198|112173|112190|112165|16
1736852130000|2025-01-14 10:55:30|112196.2|112171.2|112187.1|112137.1|112196.2|112171.2|112168|112133.9|24
1736852140000|2025-01-14 10:55:40|112188|112138|112176.8|112151.8|112188|112151.8|112167.4|112136.6|19
1736852150000|2025-01-14 10:55:50|112175.7|112150.7|112177.3|112152.3|112178.1|112153.1|112174.7|112149.7|27
1736852160000|2025-01-14 10:56:00|112175.8|112150.8|112156.2|112131.2|112175.8|112150.8|112154.4|112121|29
1736852170000|2025-01-14 10:56:10|112155.5|112130.5|112141.1|112116.1|112155.5|112130.5|112139.4|112114.4|44
1736852180000|2025-01-14 10:56:20|112140.8|112115.8|112146.5|112121.5|112146.5|112121.5|112137.9|112112.9|15
1736852190000|2025-01-14 10:56:30|112152.9|112127.9|112172.2|112147.2|112172.7|112147.7|112152.9|112127.9|18
1736852200000|2025-01-14 10:56:40|112172.8|112147.8|112180.8|112155.8|112185.8|112160.8|112172.8|112147.8|10
1736852210000|2025-01-14 10:56:50|112191.6|112141.6|112176.2|112151.2|112196|112157.4|112176.2|112135.9|17
1736852220000|2025-01-14 10:57:00|112174.5|112149.5|112179.1|112154.1|112180.2|112155.2|112174.5|112149.5|12
1736852230000|2025-01-14 10:57:10|112176.7|112151.7|112172.7|112147.7|112177.6|112152.6|112167|112142|15
1736852240000|2025-01-14 10:57:20|112173.3|112148.3|112183.8|112158.8|112184.7|112159.7|112173.3|112148.3|12
1736852250000|2025-01-14 10:57:30|112186.5|112161.5|112195.2|112170.2|112195.8|112170.8|112186.5|112161.5|15
1736852260000|2025-01-14 10:57:40|112195.7|112170.7|112187.9|112162.9|112200.9|112170.7|112181.1|112150.9|10
1736852270000|2025-01-14 10:57:50|112192.1|112167.1|112190.4|112165.4|112192.8|112167.8|112185.8|112160.8|13
1736852280000|2025-01-14 10:58:00|112190.5|112165.5|112189.7|112164.7|112192.5|112167.5|112189.4|112164.4|19
1736852290000|2025-01-14 10:58:10|112190.6|112165.6|112189.9|112139.9|112204.6|112170.5|112176.1|112139.9|29
1736852300000|2025-01-14 10:58:20|112191.9|112141.9|112190.7|112140.7|112193.7|112160.6|112167.7|112134.3|32
1736852310000|2025-01-14 10:58:30|112195.2|112145.2|112191.9|112141.9|112199.3|112149.3|112191.9|112141.9|24
1736852320000|2025-01-14 10:58:40|112195.9|112145.9|112198.1|112148.1|112199.2|112159.8|112181.7|112144.5|17
1736852330000|2025-01-14 10:58:50|112198.9|112148.9|112198.9|112148.9|112198.9|112148.9|112193.9|112143.9|18
1736852340000|2025-01-14 10:59:00|112199.1|112149.1|112175.3|112125.3|112199.1|112149.1|112161.1|112121.7|40
1736852350000|2025-01-14 10:59:10|112174.7|112124.7|112169.4|112119.4|112175.6|112136.9|112152.7|112118.6|27
1736852360000|2025-01-14 10:59:20|112171.5|112121.5|112153|112128|112171.5|112129.1|112148.1|112114.9|19
1736852370000|2025-01-14 10:59:30|112154|112129|112169.4|112119.4|112172.5|112132.1|112152.5|112114.8|39
1736852380000|2025-01-14 10:59:40|112168|112118|112166.2|112116.2|112171.9|112135.6|112160|112116.2|33
1736852390000|2025-01-14 10:59:50|112165.8|112115.8|112153.2|112128.2|112171.1|112128.2|112152.6|112115.6|20
1736852400000|2025-01-14 11:00:00|112151.4|112126.4|112191.8|112141.8|112191.8|112155.4|112151.4|112124.8|33
1736852410000|2025-01-14 11:00:10|112192.7|112142.7|112178.4|112153.4|112196.1|112154.4|112178.4|112141.6|10
1736852420000|2025-01-14 11:00:20|112177.4|112152.4|112192.4|112142.4|112196.3|112159.6|112177.4|112141.7|18
1736852430000|2025-01-14 11:00:30|112192.3|112142.3|112201.8|112151.8|112210.9|112165.9|112183.4|112141.9|33
1736852440000|2025-01-14 11:00:40|112201.6|112151.6|112191.6|112141.6|112202.4|112152.4|112182.7|112132.7|24
1736852450000|2025-01-14 11:00:50|112191.8|112141.8|112176.5|112151.5|112195.5|112151.5|112175.7|112138.3|12
1736852460000|2025-01-14 11:01:00|112177.4|112152.4|112189.7|112139.7|112189.7|112154.6|112176.5|112139.7|21
1736852470000|2025-01-14 11:01:10|112190.4|112140.4|112189.9|112139.9|112194.3|112144.3|112189.9|112139.9|6
1736852480000|2025-01-14 11:01:20|112190.6|112140.6|112187|112137|112190.7|112140.7|112183|112133|15
1736852490000|2025-01-14 11:01:30|112185.6|112135.6|112192.8|112142.8|112194.5|112157|112182|112135.5|20
1736852500000|2025-01-14 11:01:40|112193|112143|112185.4|112160.4|112193.1|112163.5|112185.4|112141.8|10
1736852510000|2025-01-14 11:01:50|112185.9|112160.9|112187.6|112162.6|112187.8|112162.8|112185|112160|15
1736852520000|2025-01-14 11:02:00|112187.5|112162.5|112190.7|112165.7|112190.7|112165.7|112187.5|112162.5|10
1736852530000|2025-01-14 11:02:10|112198.4|112148.4|112199.9|112149.9|112203.3|112153.3|112198.4|112148.4|9
1736852540000|2025-01-14 11:02:20|112199.3|112149.3|112188.1|112138.1|112199.3|112149.3|112182.8|112132.8|20
1736852550000|2025-01-14 11:02:30|112187.9|112137.9|112189.5|112139.5|112191|112141|112187.9|112137.9|12
1736852560000|2025-01-14 11:02:40|112188.8|112138.8|112178.3|112153.3|112189.4|112153.7|112173.8|112138.8|9
1736852570000|2025-01-14 11:02:50|112178.5|112153.5|112179|112154|112179|112154|112176.5|112151.5|12
1736852580000|2025-01-14 11:03:00|112187.6|112137.6|112192.4|112142.4|112194|112144|112183.5|112133.5|20
1736852590000|2025-01-14 11:03:10|112193.2|112143.2|112194|112144|112196|112146|112189.6|112139.6|13
1736852600000|2025-01-14 11:03:20|112193.9|112143.9|112188|112163|112195.1|112163.6|112179.1|112143.9|15
1736852610000|2025-01-14 11:03:30|112188.1|112163.1|112188.3|112163.3|112189.1|112164.1|112188|112163|9
1736852620000|2025-01-14 11:03:40|112188.2|112163.2|112202.4|112152.4|112203.8|112163.2|112179.7|112146.1|12
1736852630000|2025-01-14 11:03:50|112200.8|112150.8|112207.9|112157.9|112208.3|112170.4|112185.2|112150.7|22
1736852640000|2025-01-14 11:04:00|112200.3|112150.3|112188.1|112163.1|112206.6|112165|112184.5|112148.8|17
1736852650000|2025-01-14 11:04:10|112186|112161|112184.9|112159.9|112190.7|112165.7|112182.7|112157.7|18
1736852660000|2025-01-14 11:04:20|112184|112159|112184.1|112159.1|112189.5|112164.5|112181.2|112156.2|14
1736852670000|2025-01-14 11:04:30|112184.9|112159.9|112184.8|112159.8|112186.5|112161.5|112184.8|112159.8|7
1736852680000|2025-01-14 11:04:40|112187.3|112162.3|112195.9|112145.9|112197.8|112164|112179.5|112145.9|26
1736852690000|2025-01-14 11:04:50|112192|112142|112197.7|112147.7|112199.9|112149.9|112192|112142|10
1736852700000|2025-01-14 11:05:00|112196.8|112146.8|112198.9|112148.9|112198.9|112148.9|112195.4|112145.4|8
1736852710000|2025-01-14 11:05:10|112197.6|112147.6|112196.8|112146.8|112197.6|112147.6|112194.6|112144.6|18
1736852720000|2025-01-14 11:05:20|112196.2|112146.2|112206.5|112156.5|112206.5|112156.5|112196.2|112146.2|8
1736852730000|2025-01-14 11:05:30|112208.6|112158.6|112213.1|112163.1|112215.1|112165.1|112207.2|112157.2|20
1736852740000|2025-01-14 11:05:40|112212.2|112162.2|112208.1|112158.1|112213.1|112163.1|112204.9|112154.9|18
1736852750000|2025-01-14 11:05:50|112208.9|112158.9|112202.9|112152.9|112209.5|112159.5|112201.4|112151.4|14
1736852760000|2025-01-14 11:06:00|112202|112152|112201.4|112151.4|112205.2|112155.2|112201.2|112151.2|10
1736852770000|2025-01-14 11:06:10|112200.8|112150.8|112190.3|112140.3|112201.4|112151.4|112186.8|112136.8|13
1736852780000|2025-01-14 11:06:20|112191.1|112141.1|112205|112155|112205|112155|112191.1|112141.1|17
1736852790000|2025-01-14 11:06:30|112203.1|112153.1|112201|112151|112204.4|112154.4|112198.9|112148.9|10
1736852800000|2025-01-14 11:06:40|112201.6|112151.6|112200.7|112150.7|112201.6|112151.6|112198|112148|10
1736852810000|2025-01-14 11:06:50|112200.1|112150.1|112202.3|112152.3|112203.1|112153.1|112200|112150|10
1736852820000|2025-01-14 11:07:00|112203.4|112153.4|112208.4|112158.4|112209.3|112159.3|112203.1|112153.1|24
1736852830000|2025-01-14 11:07:10|112207.4|112157.4|112210.1|112160.1|112210.1|112160.1|112205.2|112155.2|5
1736852840000|2025-01-14 11:07:20|112209.6|112159.6|112188.5|112163.5|112209.6|112163.5|112185|112147.6|17
1736852850000|2025-01-14 11:07:30|112187.9|112162.9|112181.6|112156.6|112187.9|112162.9|112179.9|112154.9|13
1736852860000|2025-01-14 11:07:40|112182.4|112157.4|112185.8|112160.8|112186.3|112161.3|112180.4|112155.4|18
1736852870000|2025-01-14 11:07:50|112184.6|112159.6|112182.8|112157.8|112184.6|112159.6|112182.2|112157.2|9
1736852880000|2025-01-14 11:08:00|112182|112157|112180.7|112155.7|112182.4|112157.4|112179.5|112154.5|16
1736852890000|2025-01-14 11:08:10|112181.3|112156.3|112197.2|112172.2|112199.2|112174.2|112181.3|112156.3|18
1736852900000|2025-01-14 11:08:20|112196.4|112171.4|112197|112172|112197|112172|112195.2|112170.2|4
1736852910000|2025-01-14 11:08:30|112196.4|112171.4|112182.4|112157.4|112197.9|112172.9|112181|112156|21
1736852920000|2025-01-14 11:08:40|112184|112159|112181.8|112156.8|112184|112159|112177.6|112152.6|23
1736852930000|2025-01-14 11:08:50|112181.2|112156.2|112183.4|112158.4|112183.4|112158.4|112180.5|112155.5|17
1736852940000|2025-01-14 11:09:00|112185.6|112160.6|112172.9|112147.9|112185.6|112160.6|112172.9|112147.9|28
1736852950000|2025-01-14 11:09:10|112174.6|112149.6|112163.3|112138.3|112174.6|112149.6|112162.9|112137.9|25
1736852960000|2025-01-14 11:09:20|112165.1|112140.1|112160|112135|112178.2|112140.1|112157.2|112123.5|20
1736852970000|2025-01-14 11:09:30|112159|112134|112158.5|112133.5|112162.1|112137.1|112155.4|112130.4|19
1736852980000|2025-01-14 11:09:40|112158.2|112133.2|112153.2|112128.2|112159.3|112134.3|112153.2|112128.2|9
1736852990000|2025-01-14 11:09:50|112152.7|112127.7|112154.2|112129.2|112155.4|112130.4|112152.7|112127.7|18
1736853000000|2025-01-14 11:10:00|112153.6|112128.6|112156.7|112131.7|112156.7|112131.7|112152.6|112127.6|14
1736853010000|2025-01-14 11:10:10|112156.4|112131.4|112151.5|112126.5|112158.7|112133.7|112150.2|112125.2|17
1736853020000|2025-01-14 11:10:20|112152.1|112127.1|112149.4|112124.4|112152.1|112127.1|112144|112119|10
1736853030000|2025-01-14 11:10:30|112152.6|112127.6|112148.4|112123.4|112155.9|112130.9|112147.9|112122.9|19
1736853040000|2025-01-14 11:10:40|112148.7|112123.7|112145.6|112120.6|112148.7|112123.7|112145.6|112120.6|10
1736853050000|2025-01-14 11:10:50|112146.1|112121.1|112152.6|112127.6|112152.6|112127.6|112146.1|112121.1|9
1736853060000|2025-01-14 11:11:00|112151.1|112126.1|112145.4|112120.4|112151.6|112126.6|112144.9|112119.9|15
1736853070000|2025-01-14 11:11:10|112144.7|112119.7|112142.4|112117.4|112145|112120|112141.9|112116.9|7
1736853080000|2025-01-14 11:11:20|112141.5|112116.5|112137.2|112112.2|112141.5|112116.5|112135.7|112110.7|14
1736853090000|2025-01-14 11:11:30|112138|112113|112141.9|112116.9|112142.8|112117.8|112138|112113|7
1736853100000|2025-01-14 11:11:40|112141.2|112116.2|112135.7|112110.7|112141.2|112116.2|112135.7|112110.7|5
1736853110000|2025-01-14 11:11:50|112135.5|112110.5|112136.5|112111.5|112136.5|112111.5|112135.3|112110.3|7
1736853120000|2025-01-14 11:12:00|112135.7|112110.7|112124.7|112099.7|112135.7|112110.7|112124.7|112099.7|7
1736853130000|2025-01-14 11:12:10|112125.4|112100.4|112124.8|112099.8|112125.4|112100.4|112124.8|112099.8|2
1736853140000|2025-01-14 11:12:20|112124.4|112099.4|112126.3|112101.3|112126.3|112101.3|112124.4|112099.4|3
1736853150000|2025-01-14 11:12:30|112127.4|112102.4|112128.6|112103.6|112128.6|112103.6|112127.4|112102.4|3
1736853160000|2025-01-14 11:12:40|112129.4|112104.4|112130.8|112105.8|112130.8|112105.8|112129.4|112104.4|4
1736853170000|2025-01-14 11:12:50|112131.8|112106.8|112139.5|112114.5|112139.5|112114.5|112131.8|112106.8|3
1736853180000|2025-01-14 11:13:00|112140|112115|112143.9|112118.9|112148.5|112123.5|112140|112115|23
1736853190000|2025-01-14 11:13:10|112144.6|112119.6|112160.2|112135.2|112160.2|112135.2|112144.6|112119.6|23
1736853200000|2025-01-14 11:13:20|112163.6|112138.6|112154.9|112129.9|112165.4|112140.4|112154.9|112129.9|18
1736853210000|2025-01-14 11:13:30|112155.6|112130.6|112154.1|112129.1|112155.6|112130.6|112154.1|112129.1|3
1736853220000|2025-01-14 11:13:40|112154|112129|112153.8|112128.8|112154|112129|112153.8|112128.8|2
1736853230000|2025-01-14 11:13:50|112154.8|112129.8|112159.6|112134.6|112162.7|112137.7|112154.8|112129.8|12
1736853240000|2025-01-14 11:14:00|112158.8|112133.8|112185.4|112160.4|112196|112160.4|112158.2|112133.2|15
1736853250000|2025-01-14 11:14:10|112185.9|112160.9|112186.1|112161.1|112187|112162|112185.8|112160.8|6
1736853260000|2025-01-14 11:14:20|112186.6|112161.6|112182.9|112157.9|112186.9|112161.9|112182|112157|18
1736853270000|2025-01-14 11:14:30|112182.4|112157.4|112180.3|112155.3|112182.4|112157.4|112177.4|112152.4|22
1736853280000|2025-01-14 11:14:40|112181.1|112156.1|112180.3|112155.3|112181.1|112156.1|112180.3|112155.3|8
1736853290000|2025-01-14 11:14:50|112179.5|112154.5|112179.5|112154.5|112179.5|112154.5|112179.5|112154.5|1
1736853300000|2025-01-14 11:15:00|112178.8|112153.8|112177.1|112152.1|112179.8|112154.8|112176.8|112151.8|11
1736853310000|2025-01-14 11:15:10|112173.9|112148.9|112177.7|112152.7|112179.3|112154.3|112173.9|112148.9|6
1736853320000|2025-01-14 11:15:20|112178.4|112153.4|112184.3|112159.3|112187.4|112162.4|112178.4|112153.4|10
1736853330000|2025-01-14 11:15:30|112183.6|112158.6|112189|112164|112190.1|112165.1|112183.6|112158.6|5
1736853340000|2025-01-14 11:15:40|112189.6|112164.6|112189.2|112164.2|112191.1|112166.1|112189.2|112164.2|5
1736853350000|2025-01-14 11:15:50|112190.1|112165.1|112180.4|112155.4|112191.3|112166.3|112180.4|112155.4|15
1736853360000|2025-01-14 11:16:00|112181.4|112156.4|112184.6|112159.6|112187.7|112162.7|112181.4|112156.4|19
1736853370000|2025-01-14 11:16:10|112185.5|112160.5|112186.3|112161.3|112190.1|112165.1|112185.5|112160.5|10
1736853380000|2025-01-14 11:16:20|112184.7|112159.7|112184.4|112159.4|112185.2|112160.2|112183.9|112158.9|7
1736853390000|2025-01-14 11:16:30|112185.2|112160.2|112186.3|112161.3|112186.8|112161.8|112185.2|112160.2|7
1736853400000|2025-01-14 11:16:40|112187.3|112162.3|112190.6|112165.6|112191.9|112166.9|112186.8|112161.8|14
1736853410000|2025-01-14 11:16:50|112191.4|112166.4|112188.9|112163.9|112191.6|112166.6|112188.3|112163.3|10
1736853420000|2025-01-14 11:17:00|112190.7|112165.7|112189.3|112164.3|112190.7|112165.7|112188.8|112163.8|6
1736853430000|2025-01-14 11:17:10|112188.8|112163.8|112182.5|112157.5|112189.3|112164.3|112179.8|112154.8|12
1736853440000|2025-01-14 11:17:20|112183.5|112158.5|112180.9|112155.9|112184.6|112159.6|112177|112152|16
1736853450000|2025-01-14 11:17:30|112181.9|112156.9|112183.9|112158.9|112186.1|112161.1|112180.9|112155.9|15
1736853460000|2025-01-14 11:17:40|112183.2|112158.2|112185.9|112160.9|112185.9|112160.9|112183.2|112158.2|4
1736853470000|2025-01-14 11:17:50|112186.8|112161.8|112187|112162|112187.9|112162.9|112186.5|112161.5|6
1736853480000|2025-01-14 11:18:00|112186.2|112161.2|112190.8|112165.8|112190.8|112165.8|112186.2|112161.2|7
1736853490000|2025-01-14 11:18:10|112189.6|112164.6|112190.2|112165.2|112191.4|112166.4|112189.6|112164.6|7
1736853500000|2025-01-14 11:18:20|112189.7|112164.7|112191.3|112166.3|112191.3|112166.3|112189.5|112164.5|5
1736853510000|2025-01-14 11:18:30|112190.6|112165.6|112190.6|112165.6|112190.6|112165.6|112190.6|112165.6|1
1736853520000|2025-01-14 11:18:40|112190.4|112165.4|112189.7|112164.7|112190.4|112165.4|112189.7|112164.7|2
1736853530000|2025-01-14 11:18:50|112189.5|112164.5|112189.5|112164.5|112189.5|112164.5|112189.5|112164.5|1
1736853540000|2025-01-14 11:19:00|112189.6|112164.6|112188.8|112163.8|112190.1|112165.1|112188.3|112163.3|6
1736853550000|2025-01-14 11:19:10|112188.4|112163.4|112198.4|112173.4|112201.6|112176.6|112188.4|112163.4|18
1736853560000|2025-01-14 11:19:20|112198|112173|112197.3|112172.3|112198|112173|112193.1|112168.1|12
1736853570000|2025-01-14 11:19:30|112196.7|112171.7|112201.1|112176.1|112201.1|112176.1|112196.5|112171.5|8
1736853580000|2025-01-14 11:19:40|112200.6|112175.6|112201.5|112176.5|112202.5|112177.5|112200.6|112175.6|6
1736853590000|2025-01-14 11:19:50|112202.5|112177.5|112201.7|112176.7|112203.2|112178.2|112193.5|112168.5|13
1736853600000|2025-01-14 11:20:00|112201.2|112176.2|112198.1|112173.1|112201.2|112176.2|112197.2|112172.2|5
1736853610000|2025-01-14 11:20:10|112199.3|112174.3|112192.2|112167.2|112199.3|112174.3|112189.8|112164.8|14
1736853620000|2025-01-14 11:20:20|112192.8|112167.8|112187.6|112162.6|112192.8|112167.8|112187.1|112162.1|8
1736853630000|2025-01-14 11:20:30|112185|112160|112189.4|112164.4|112190.8|112165.8|112183|112158|12
1736853640000|2025-01-14 11:20:40|112190.4|112165.4|112185.4|112160.4|112190.9|112165.9|112185.4|112160.4|6
1736853650000|2025-01-14 11:20:50|112185.8|112160.8|112186.5|112161.5|112188.2|112163.2|112185.7|112160.7|7
1736853660000|2025-01-14 11:21:00|112185.6|112160.6|112183.6|112158.6|112186.4|112161.4|112183.6|112158.6|7
1736853670000|2025-01-14 11:21:10|112180.7|112155.7|112183.3|112158.3|112183.3|112158.3|112180.7|112155.7|4
1736853680000|2025-01-14 11:21:20|112183.8|112158.8|112185.1|112160.1|112185.1|112160.1|112181.3|112156.3|8
1736853690000|2025-01-14 11:21:30|112185.6|112160.6|112182.8|112157.8|112185.6|112160.6|112181.7|112156.7|7
1736853700000|2025-01-14 11:21:40|112182.1|112157.1|112182.9|112157.9|112182.9|112157.9|112182|112157|3
1736853710000|2025-01-14 11:21:50|112183.4|112158.4|112183.8|112158.8|112186.1|112161.1|112183.4|112158.4|7
1736853720000|2025-01-14 11:22:00|112184.6|112159.6|112184.7|112159.7|112186.7|112161.7|112184.6|112159.6|8
1736853730000|2025-01-14 11:22:10|112185.2|112160.2|112185.3|112160.3|112185.3|112160.3|112185.2|112160.2|2
1736853740000|2025-01-14 11:22:20|112185.2|112160.2|112185.2|112160.2|112185.2|112160.2|112185.2|112160.2|1
1736853750000|2025-01-14 11:22:30|112185.6|112160.6|112186|112161|112186.1|112161.1|112185.6|112160.6|3
1736853760000|2025-01-14 11:22:40|112186.8|112161.8|112188.8|112163.8|112188.8|112163.8|112186.8|112161.8|5
1736853770000|2025-01-14 11:22:50|112189.6|112164.6|112186.8|112161.8|112191.3|112166.3|112186.8|112161.8|4
1736853780000|2025-01-14 11:23:00|112184.1|112159.1|112184.6|112159.6|112185.1|112160.1|112184.1|112159.1|4
1736853790000|2025-01-14 11:23:10|112185.5|112160.5|112217.3|112192.3|112217.3|112192.3|112185.5|112160.5|37
1736853800000|2025-01-14 11:23:20|112217.6|112192.6|112213.2|112188.2|112217.6|112192.6|112211.3|112186.3|8
1736853810000|2025-01-14 11:23:30|112214.6|112189.6|112217.2|112192.2|112220.5|112195.5|112214.6|112189.6|13
1736853820000|2025-01-14 11:23:40|112216.3|112191.3|112213.6|112188.6|112216.3|112191.3|112210.6|112185.6|21
1736853830000|2025-01-14 11:23:50|112214.3|112189.3|112219.7|112194.7|112219.7|112194.7|112214.3|112189.3|5
1736853840000|2025-01-14 11:24:00|112218.8|112193.8|112219.4|112194.4|112220|112195|112216.6|112191.6|12
1736853850000|2025-01-14 11:24:10|112218.1|112193.1|112217.4|112192.4|112218.1|112193.1|112216.4|112191.4|3
1736853860000|2025-01-14 11:24:20|112216.5|112191.5|112214.5|112189.5|112216.5|112191.5|112208.7|112183.7|17
1736853870000|2025-01-14 11:24:30|112214.8|112189.8|112214.5|112189.5|112214.8|112189.8|112212.3|112187.3|4
1736853880000|2025-01-14 11:24:40|112215.1|112190.1|112215.8|112190.8|112218|112193|112213.8|112188.8|16
1736853890000|2025-01-14 11:24:50|112215.3|112190.3|112212.3|112187.3|112216.3|112191.3|112212.3|112187.3|12
1736853900000|2025-01-14 11:25:00|112213.5|112188.5|112213.9|112188.9|112225.1|112200.1|112212.5|112187.5|43
1736853910000|2025-01-14 11:25:10|112215.3|112190.3|112216|112191|112219.1|112194.1|112212.2|112187.2|18
1736853920000|2025-01-14 11:25:20|112216.7|112191.7|112216.1|112191.1|112218.4|112193.4|112215.4|112190.4|12
1736853930000|2025-01-14 11:25:30|112216.8|112191.8|112216.5|112191.5|112220.2|112195.2|112216.1|112191.1|9
1736853940000|2025-01-14 11:25:40|112215.7|112190.7|112215.9|112190.9|112215.9|112190.9|112213.8|112188.8|5
1736853950000|2025-01-14 11:25:50|112216.7|112191.7|112219.3|112194.3|112220.5|112195.5|112216.7|112191.7|12
1736853960000|2025-01-14 11:26:00|112218.3|112193.3|112216.8|112191.8|112220|112195|112216.8|112191.8|8
1736853970000|2025-01-14 11:26:10|112217.6|112192.6|112217.1|112192.1|112217.6|112192.6|112216|112191|15
1736853980000|2025-01-14 11:26:20|112216.4|112191.4|112217.1|112192.1|112217.1|112192.1|112216.4|112191.4|4
1736853990000|2025-01-14 11:26:30|112216.7|112191.7|112215.9|112190.9|112216.7|112191.7|112215.9|112190.9|2
1736854000000|2025-01-14 11:26:40|112216.7|112191.7|112217.2|112192.2|112217.2|112192.2|112216.7|112191.7|2
1736854010000|2025-01-14 11:26:50|112216.5|112191.5|112215.2|112190.2|112216.5|112191.5|112214.1|112189.1|5
1736854020000|2025-01-14 11:27:00|112214.5|112189.5|112214.5|112189.5|112214.5|112189.5|112213.3|112188.3|10
1736854030000|2025-01-14 11:27:10|112215.2|112190.2|112214.6|112189.6|112216.1|112191.1|112213.3|112188.3|6
1736854040000|2025-01-14 11:27:20|112213.9|112188.9|112214.3|112189.3|112214.6|112189.6|112213.9|112188.9|4
1736854050000|2025-01-14 11:27:30|112213.6|112188.6|112213.2|112188.2|112214.3|112189.3|112207.1|112182.1|12
1736854060000|2025-01-14 11:27:40|112212.4|112187.4|112210.5|112185.5|112212.4|112187.4|112210.5|112185.5|4
1736854070000|2025-01-14 11:27:50|112209.6|112184.6|112207.5|112182.5|112209.6|112184.6|112206.7|112181.7|12
1736854080000|2025-01-14 11:28:00|112206.2|112181.2|112188.2|112163.2|112206.2|112181.2|112182.3|112157.3|26
1736854090000|2025-01-14 11:28:10|112189.4|112164.4|112193.1|112168.1|112193.1|112168.1|112189.4|112164.4|7
1736854100000|2025-01-14 11:28:20|112192.6|112167.6|112194.5|112169.5|112194.5|112169.5|112192.3|112167.3|7
1736854110000|2025-01-14 11:28:30|112193.7|112168.7|112193.2|112168.2|112193.7|112168.7|112192.7|112167.7|3
1736854120000|2025-01-14 11:28:40|112194|112169|112194.4|112169.4|112195.9|112170.9|112192.9|112167.9|5
1736854130000|2025-01-14 11:28:50|112196.3|112171.3|112193.1|112168.1|112196.3|112171.3|112192.1|112167.1|10
1736854140000|2025-01-14 11:29:00|112192.4|112167.4|112192|112167|112192.4|112167.4|112191|112166|3
1736854150000|2025-01-14 11:29:10|112192.3|112167.3|112193.2|112168.2|112193.2|112168.2|112192.3|112167.3|2
1736854160000|2025-01-14 11:29:20|112193.7|112168.7|112194|112169|112194|112169|112193.7|112168.7|2
1736854170000|2025-01-14 11:29:30|112193.9|112168.9|112186.2|112161.2|112193.9|112168.9|112186.1|112161.1|13
1736854190000|2025-01-14 11:29:50|112186.3|112161.3|112177.7|112152.7|112186.3|112161.3|112177.2|112152.2|9
1736854200000|2025-01-14 11:30:00|112176.8|112151.8|112165.4|112140.4|112176.8|112151.8|112162.1|112137.1|21
1736854210000|2025-01-14 11:30:10|112164.7|112139.7|112167|112142|112167|112142|112164.7|112139.7|3
1736854220000|2025-01-14 11:30:20|112166.3|112141.3|112165.8|112140.8|112166.5|112141.5|112165|112140|7
1736854230000|2025-01-14 11:30:30|112165.7|112140.7|112167.5|112142.5|112169.8|112144.8|112164|112139|25
1736854240000|2025-01-14 11:30:40|112168|112143|112163|112138|112169.3|112144.3|112163|112138|23
1736854250000|2025-01-14 11:30:50|112162.2|112137.2|112165.9|112140.9|112165.9|112140.9|112158.5|112133.5|16
1736854260000|2025-01-14 11:31:00|112166.3|112141.3|112179.2|112154.2|112179.2|112154.2|112166.3|112141.3|9
1736854270000|2025-01-14 11:31:10|112184.4|112159.4|112185.1|112160.1|112187.8|112162.8|112184.4|112159.4|9
1736854280000|2025-01-14 11:31:20|112184.3|112159.3|112187.5|112162.5|112187.5|112162.5|112184.3|112159.3|8
1736854290000|2025-01-14 11:31:30|112188.5|112163.5|112181.7|112156.7|112188.5|112163.5|112181.7|112156.7|7
1736854300000|2025-01-14 11:31:40|112181.2|112156.2|112179|112154|112181.7|112156.7|112179|112154|5
1736854310000|2025-01-14 11:31:50|112178.3|112153.3|112180.5|112155.5|112180.5|112155.5|112178.3|112153.3|4
1736854320000|2025-01-14 11:32:00|112184.1|112159.1|112184.9|112159.9|112185.4|112160.4|112183.6|112158.6|8
1736854330000|2025-01-14 11:32:10|112185.4|112160.4|112184.7|112159.7|112187.3|112162.3|112184|112159|12
1736854340000|2025-01-14 11:32:20|112185.2|112160.2|112189.3|112164.3|112189.7|112164.7|112180.7|112155.7|14
1736854350000|2025-01-14 11:32:30|112190.4|112165.4|112177.3|112152.3|112190.4|112165.4|112176.9|112151.9|16
1736854360000|2025-01-14 11:32:40|112176.9|112151.9|112178.9|112153.9|112178.9|112153.9|112174.5|112149.5|11
1736854370000|2025-01-14 11:32:50|112178.1|112153.1|112170.8|112145.8|112180.8|112155.8|112170.1|112145.1|10
1736854380000|2025-01-14 11:33:00|112170.9|112145.9|112171|112146|112171|112146|112170.5|112145.5|4
1736854390000|2025-01-14 11:33:10|112171.8|112146.8|112170.1|112145.1|112171.8|112146.8|112168.6|112143.6|6
1736854400000|2025-01-14 11:33:20|112170|112145|112171.2|112146.2|112171.2|112146.2|112170|112145|4
1736854410000|2025-01-14 11:33:30|112169|112144|112164|112139|112169|112144|112157.8|112132.8|23
1736854420000|2025-01-14 11:33:40|112163.4|112138.4|112161.7|112136.7|112164.5|112139.5|112160.8|112135.8|15
1736854430000|2025-01-14 11:33:50|112161.2|112136.2|112158.2|112133.2|112161.2|112136.2|112157.5|112132.5|7
1736854440000|2025-01-14 11:34:00|112158.7|112133.7|112152.3|112127.3|112158.7|112133.7|112152.3|112127.3|10
1736854450000|2025-01-14 11:34:10|112153.5|112128.5|112150.7|112125.7|112154|112129|112150.7|112125.7|14
1736854460000|2025-01-14 11:34:20|112151.7|112126.7|112152.2|112127.2|112156.7|112131.7|112151.7|112126.7|9
1736854470000|2025-01-14 11:34:30|112152.7|112127.7|112155.4|112130.4|112155.9|112130.9|112152.7|112127.7|5
1736854480000|2025-01-14 11:34:40|112156.1|112131.1|112160.3|112135.3|112161.2|112136.2|112156.1|112131.1|10
1736854490000|2025-01-14 11:34:50|112159.3|112134.3|112160|112135|112160|112135|112158.2|112133.2|5
1736854500000|2025-01-14 11:35:00|112160.5|112135.5|112162.6|112137.6|112162.6|112137.6|112160.5|112135.5|4
1736854510000|2025-01-14 11:35:10|112161.8|112136.8|112160.6|112135.6|112161.8|112136.8|112160.6|112135.6|4
1736854520000|2025-01-14 11:35:20|112159.2|112134.2|112157.8|112132.8|112159.2|112134.2|112157.8|112132.8|5
1736854530000|2025-01-14 11:35:30|112157|112132|112158|112133|112158|112133|112157|112132|3
1736854540000|2025-01-14 11:35:40|112158.8|112133.8|112160.8|112135.8|112163.7|112138.7|112158.8|112133.8|8
1736854550000|2025-01-14 11:35:50|112161.4|112136.4|112164.1|112139.1|112164.1|112139.1|112161.4|112136.4|5
1736854560000|2025-01-14 11:36:00|112164.9|112139.9|112167.6|112142.6|112173.2|112148.2|112164.9|112139.9|21
1736854570000|2025-01-14 11:36:10|112168.3|112143.3|112165.7|112140.7|112173.6|112148.6|112159.6|112134.6|17
1736854580000|2025-01-14 11:36:20|112164.9|112139.9|112160.7|112135.7|112164.9|112139.9|112160.7|112135.7|16
1736854590000|2025-01-14 11:36:30|112159.9|112134.9|112160.4|112135.4|112161.1|112136.1|112156.2|112131.2|12
1736854600000|2025-01-14 11:36:40|112161.1|112136.1|112164|112139|112165.6|112140.6|112161.1|112136.1|13
1736854610000|2025-01-14 11:36:50|112164.5|112139.5|112164|112139|112164.5|112139.5|112164|112139|2
1736854620000|2025-01-14 11:37:00|112164.5|112139.5|112165.4|112140.4|112166.6|112141.6|112164.5|112139.5|6
1736854630000|2025-01-14 11:37:10|112165.9|112140.9|112153.9|112103.9|112165.9|112140.9|112144|112094.9|24
1736854640000|2025-01-14 11:37:20|112154.5|112104.5|112153.7|112103.7|112162.2|112112.2|112150.3|112100.3|21
1736854650000|2025-01-14 11:37:30|112153.1|112103.1|112159.3|112109.3|112160.3|112110.3|112152.9|112102.9|17
1736854660000|2025-01-14 11:37:40|112160.3|112110.3|112148.3|112123.3|112160.3|112127|112148.3|112110.3|12
1736854670000|2025-01-14 11:37:50|112149.3|112124.3|112147.5|112122.5|112149.3|112124.3|112143.5|112118.5|11
1736854680000|2025-01-14 11:38:00|112147|112122|112147.1|112122.1|112147.7|112122.7|112145.9|112120.9|5
1736854690000|2025-01-14 11:38:10|112147.7|112122.7|112147.5|112122.5|112148|112123|112147.1|112122.1|9
1736854700000|2025-01-14 11:38:20|112147.3|112122.3|112159.9|112134.9|112173.4|112135.6|112143.8|112107|34
1736854710000|2025-01-14 11:38:30|112159.5|112134.5|112155.6|112130.6|112159.5|112134.5|112151.6|112126.6|13
1736854720000|2025-01-14 11:38:40|112155.1|112130.1|112155.3|112130.3|112155.6|112130.6|112155.1|112130.1|7
1736854730000|2025-01-14 11:38:50|112154.8|112129.8|112150.1|112125.1|112154.8|112129.8|112150|112125|17
1736854740000|2025-01-14 11:39:00|112148.8|112123.8|112144.6|112119.6|112148.8|112123.8|112143.5|112118.5|9
1736854750000|2025-01-14 11:39:10|112144.1|112119.1|112141|112116|112144.1|112119.1|112132|112107|15
1736854760000|2025-01-14 11:39:20|112142.1|112117.1|112145.9|112120.9|112146.4|112121.4|112141.5|112116.5|9
1736854770000|2025-01-14 11:39:30|112146.5|112121.5|112152.4|112127.4|112156.8|112131.8|112146.5|112121.5|12
1736854780000|2025-01-14 11:39:40|112151.6|112126.6|112147.6|112122.6|112151.6|112126.6|112146.7|112121.7|10
1736854790000|2025-01-14 11:39:50|112148.1|112123.1|112148.9|112123.9|112154.9|112129.9|112147.6|112122.6|18
1736854800000|2025-01-14 11:40:00|112149.1|112124.1|112141.2|112116.2|112149.6|112124.6|112140.8|112115.8|19
1736854810000|2025-01-14 11:40:10|112142.1|112117.1|112144.2|112119.2|112147.7|112122.7|112139.7|112114.7|20
1736854820000|2025-01-14 11:40:20|112143.9|112118.9|112144.3|112119.3|112144.3|112119.3|112143.9|112118.9|2
1736854830000|2025-01-14 11:40:30|112144.9|112119.9|112146.7|112121.7|112147.6|112122.6|112144.9|112119.9|4
1736854840000|2025-01-14 11:40:40|112147.7|112122.7|112161.5|112136.5|112161.5|112136.5|112147.7|112122.7|21
1736854850000|2025-01-14 11:40:50|112161.6|112136.6|112155.1|112130.1|112162.2|112137.2|112153.5|112128.5|16
1736854860000|2025-01-14 11:41:00|112154.3|112129.3|112149.1|112124.1|112155.5|112130.5|112148.4|112123.4|23
1736854870000|2025-01-14 11:41:10|112150|112125|112143|112118|112150|112125|112143|112118|12
1736854880000|2025-01-14 11:41:20|112143.7|112118.7|112148.7|112123.7|112150.3|112125.3|112143.7|112118.7|16
1736854890000|2025-01-14 11:41:30|112148.1|112123.1|112150.5|112125.5|112152|112127|112148|112123|10
1736854900000|2025-01-14 11:41:40|112150.3|112125.3|112151.4|112126.4|112152.2|112127.2|112147.7|112122.7|13
1736854910000|2025-01-14 11:41:50|112150.8|112125.8|112157.5|112132.5|112159.1|112134.1|112150.8|112125.8|11
1736854920000|2025-01-14 11:42:00|112160.1|112135.1|112158.8|112133.8|112160.1|112135.1|112157.5|112132.5|5
1736854930000|2025-01-14 11:42:10|112156.6|112131.6|112153.9|112128.9|112166.3|112141.3|112153.9|112128.9|23
1736854940000|2025-01-14 11:42:20|112153.3|112128.3|112151.5|112126.5|112153.7|112128.7|112150|112125|11
1736854950000|2025-01-14 11:42:30|112152.1|112127.1|112148.5|112123.5|112152.6|112127.6|112146.7|112121.7|14
1736854960000|2025-01-14 11:42:40|112149.2|112124.2|112151.3|112126.3|112153.2|112128.2|112149.2|112124.2|8
1736854970000|2025-01-14 11:42:50|112150.3|112125.3|112156.2|112131.2|112158.5|112133.5|112149|112124|11
1736854980000|2025-01-14 11:43:00|112155.9|112130.9|112156.7|112131.7|112158.8|112133.8|112155.2|112130.2|10
1736854990000|2025-01-14 11:43:10|112157.6|112132.6|112154.9|112129.9|112158.7|112133.7|112154.9|112129.9|9
1736855000000|2025-01-14 11:43:20|112155.8|112130.8|112159|112134|112159|112134|112154.9|112129.9|12
1736855010000|2025-01-14 11:43:30|112159.1|112134.1|112164|112139|112164.8|112139.8|112158.6|112133.6|17
1736855020000|2025-01-14 11:43:40|112163|112138|112183.1|112133.1|112185|112144.7|112163|112131.2|18
1736855030000|2025-01-14 11:43:50|112181.2|112131.2|112187.2|112137.2|112187.2|112137.2|112181.2|112131.2|8
1736855040000|2025-01-14 11:44:00|112186.4|112136.4|112187|112137|112187.8|112137.8|112184.5|112134.5|8
1736855050000|2025-01-14 11:44:10|112188.1|112138.1|112186.3|112136.3|112188.1|112138.1|112186.3|112136.3|5
1736855060000|2025-01-14 11:44:20|112185.5|112135.5|112186.5|112136.5|112186.5|112136.5|112178.4|112128.4|15
1736855070000|2025-01-14 11:44:30|112185.9|112135.9|112184|112134|112187.5|112137.5|112184|112134|9
1736855080000|2025-01-14 11:44:40|112184.4|112134.4|112185.8|112135.8|112186.3|112136.3|112184|112134|8
1736855090000|2025-01-14 11:44:50|112186.2|112136.2|112187|112137|112187|112147.5|112166.3|112128.1|23
1736855100000|2025-01-14 11:45:00|112187.4|112137.4|112182.9|112157.9|112187.9|112158.1|112177.8|112135.9|18
1736855110000|2025-01-14 11:45:10|112184.7|112159.7|112187.6|112162.6|112187.6|112162.6|112180.5|112155.5|25
1736855120000|2025-01-14 11:45:20|112185.6|112160.6|112182.2|112157.2|112186.4|112161.4|112182.2|112157.2|9
1736855130000|2025-01-14 11:45:30|112183.8|112158.8|112182.2|112157.2|112183.8|112158.8|112182.2|112157.2|2
1736855140000|2025-01-14 11:45:40|112177.4|112152.4|112163|112138|112177.4|112152.4|112161.9|112136.9|15
1736855150000|2025-01-14 11:45:50|112163.6|112138.6|112169.7|112144.7|112170.5|112145.5|112163.6|112138.6|9
1736855160000|2025-01-14 11:46:00|112168.7|112143.7|112172.7|112147.7|112175.1|112150.1|112168.7|112143.7|11
1736855170000|2025-01-14 11:46:10|112171.3|112146.3|112173.6|112148.6|112173.8|112148.8|112170.9|112145.9|7
1736855180000|2025-01-14 11:46:20|112170.5|112145.5|112174.6|112149.6|112174.6|112149.6|112169.5|112144.5|6
1736855190000|2025-01-14 11:46:30|112172.2|112147.2|112163.2|112138.2|112174.3|112149.3|112163.2|112138.2|14
1736855200000|2025-01-14 11:46:40|112162.4|112137.4|112163.3|112138.3|112163.3|112138.3|112162.4|112137.4|2
1736855210000|2025-01-14 11:46:50|112163.4|112138.4|112166.9|112141.9|112166.9|112141.9|112161.9|112136.9|6
1736855220000|2025-01-14 11:47:00|112165.5|112140.5|112161.1|112136.1|112169.1|112144.1|112161.1|112136.1|20
1736855230000|2025-01-14 11:47:10|112160.2|112135.2|112163.3|112138.3|112164.7|112139.7|112157.4|112132.4|12
1736855240000|2025-01-14 11:47:20|112166.2|112141.2|112169|112144|112170.8|112145.8|112165.6|112140.6|9
1736855250000|2025-01-14 11:47:30|112168.3|112143.3|112158.1|112133.1|112168.3|112143.3|112156|112131|15
1736855260000|2025-01-14 11:47:40|112156.8|112131.8|112157|112132|112160|112135|112156|112131|14
1736855270000|2025-01-14 11:47:50|112156.9|112131.9|112160.1|112135.1|112161.2|112136.2|112154.8|112129.8|21
1736855280000|2025-01-14 11:48:00|112159.5|112134.5|112159.5|112134.5|112159.5|112134.5|112159.5|112134.5|1
1736855290000|2025-01-14 11:48:10|112159.3|112134.3|112158.7|112133.7|112159.3|112134.3|112158.7|112133.7|2
1736855300000|2025-01-14 11:48:20|112158.4|112133.4|112155.6|112130.6|112158.4|112133.4|112154.6|112129.6|18
1736855310000|2025-01-14 11:48:30|112154.6|112129.6|112160|112135|112160.1|112135.1|112154.5|112129.5|10
1736855320000|2025-01-14 11:48:40|112159.3|112134.3|112158.4|112133.4|112159.8|112134.8|112158.4|112133.4|6
1736855330000|2025-01-14 11:48:50|112157.4|112132.4|112159|112134|112159|112134|112156.8|112131.8|13
1736855340000|2025-01-14 11:49:00|112156.1|112131.1|112153.9|112128.9|112156.1|112131.1|112152.7|112127.7|11
1736855360000|2025-01-14 11:49:20|112153.3|112128.3|112134.8|112109.8|112153.3|112128.3|112134.6|112109.6|21
1736855370000|2025-01-14 11:49:30|112134.1|112109.1|112140.4|112115.4|112153.4|112115.5|112134|112102.4|25
1736855380000|2025-01-14 11:49:40|112139.2|112114.2|112142.4|112117.4|112142.5|112117.5|112138.2|112113.2|13
1736855390000|2025-01-14 11:49:50|112141.8|112116.8|112141.8|112116.8|112141.8|112116.8|112141.8|112116.8|1
1736855400000|2025-01-14 11:50:00|112141.9|112116.9|112143.2|112118.2|112143.2|112118.2|112140.7|112115.7|8
1736855410000|2025-01-14 11:50:10|112144.5|112119.5|112148.9|112123.9|112148.9|112123.9|112144.5|112119.5|11
1736855420000|2025-01-14 11:50:20|112150.2|112125.2|112147.5|112122.5|112151.7|112126.7|112147.5|112122.5|11
1736855430000|2025-01-14 11:50:30|112146.9|112121.9|112153|112128|112153|112128|112146.9|112121.9|8
1736855440000|2025-01-14 11:50:40|112153.6|112128.6|112160.5|112135.5|112160.5|112135.5|112153.6|112128.6|4
1736855450000|2025-01-14 11:50:50|112161.1|112136.1|112158.3|112133.3|112164|112139|112152.9|112127.9|20
1736855460000|2025-01-14 11:51:00|112157.7|112132.7|112160|112135|112160|112135|112156.9|112131.9|9
1736855470000|2025-01-14 11:51:10|112162.8|112137.8|112157.6|112132.6|112164.5|112139.5|112157.1|112132.1|17
1736855480000|2025-01-14 11:51:20|112159|112134|112167.2|112142.2|112168.3|112143.3|112156.6|112131.6|18
1736855490000|2025-01-14 11:51:30|112166.5|112141.5|112166.5|112141.5|112166.5|112141.5|112166.5|112141.5|1
1736855500000|2025-01-14 11:51:40|112165.2|112140.2|112163|112138|112165.2|112140.2|112159.1|112134.1|8
1736855510000|2025-01-14 11:51:50|112163.5|112138.5|112169|112144|112169.9|112144.9|112163.5|112138.5|14
1736855520000|2025-01-14 11:52:00|112168.5|112143.5|112166|112141|112174.2|112149.2|112165.3|112140.3|22
1736855530000|2025-01-14 11:52:10|112166.6|112141.6|112169.6|112144.6|112173.9|112148.9|112166.6|112141.6|13
1736855540000|2025-01-14 11:52:20|112170.1|112145.1|112172.5|112147.5|112178.3|112153.3|112170.1|112145.1|15
1736855550000|2025-01-14 11:52:30|112173.1|112148.1|112175.7|112150.7|112176.7|112151.7|112173.1|112148.1|7
1736855560000|2025-01-14 11:52:40|112174.5|112149.5|112177.1|112152.1|112179|112154|112173.8|112148.8|24
1736855570000|2025-01-14 11:52:50|112178.1|112153.1|112175.4|112150.4|112178.1|112153.1|112172.4|112147.4|17
1736855580000|2025-01-14 11:53:00|112176|112151|112186.9|112161.9|112188.2|112163.2|112176|112151|21
1736855590000|2025-01-14 11:53:10|112186.3|112161.3|112200.6|112150.6|112200.6|112165.3|112186.3|112150.6|12
1736855600000|2025-01-14 11:53:20|112201.7|112151.7|112203.7|112153.7|112203.7|112153.7|112201.7|112151.7|4
1736855610000|2025-01-14 11:53:30|112203.9|112153.9|112207.3|112157.3|112207.3|112157.3|112203.7|112153.7|7
1736855620000|2025-01-14 11:53:40|112207|112157|112203.1|112153.1|112207|112157|112203.1|112153.1|8
1736855630000|2025-01-14 11:53:50|112201.8|112151.8|112206.1|112156.1|112206.1|112156.1|112200.6|112150.6|13
1736855640000|2025-01-14 11:54:00|112204.5|112154.5|112185.5|112135.5|112211.5|112161.5|112185.5|112135.5|24
1736855650000|2025-01-14 11:54:10|112191.7|112141.7|112188.4|112138.4|112194.1|112144.1|112184.2|112134.2|14
1736855660000|2025-01-14 11:54:20|112194.1|112144.1|112194.3|112144.3|112197.2|112147.2|112188.4|112138.4|20
1736855670000|2025-01-14 11:54:30|112192.1|112142.1|112196.8|112146.8|112200.1|112150.1|112190.1|112140.1|23
1736855680000|2025-01-14 11:54:40|112199.9|112149.9|112199.1|112149.1|112199.9|112149.9|112192.5|112142.5|14
1736855690000|2025-01-14 11:54:50|112197.2|112147.2|112198.9|112148.9|112199.1|112149.1|112190.7|112140.7|27
1736855700000|2025-01-14 11:55:00|112197.2|112147.2|112214.1|112164.1|112216.1|112166.1|112197.2|112147.2|15
1736855710000|2025-01-14 11:55:10|112221.8|112171.8|112223.5|112173.5|112223.5|112173.5|112220.3|112170.3|9
1736855720000|2025-01-14 11:55:20|112223.7|112173.7|112235.7|112185.7|112235.7|112185.7|112223.7|112173.7|16
1736855730000|2025-01-14 11:55:30|112235.2|112185.2|112238.7|112188.7|112240.6|112190.6|112235.2|112185.2|13
1736855740000|2025-01-14 11:55:40|112239.4|112189.4|112239.3|112189.3|112240|112190|112238.5|112188.5|6
1736855750000|2025-01-14 11:55:50|112238.4|112188.4|112221.6|112171.6|112238.4|112188.4|112221.6|112171.6|15
1736855760000|2025-01-14 11:56:00|112222.9|112172.9|112210.8|112160.8|112225.1|112175.1|112209.5|112159.5|25
1736855770000|2025-01-14 11:56:10|112212.3|112162.3|112209.9|112159.9|112215|112165|112209.2|112159.2|12
1736855780000|2025-01-14 11:56:20|112208.8|112158.8|112212.1|112162.1|112212.2|112162.2|112206.2|112156.2|19
1736855790000|2025-01-14 11:56:30|112210.5|112160.5|112208.6|112158.6|112210.8|112160.8|112208.5|112158.5|16
1736855800000|2025-01-14 11:56:40|112209.5|112159.5|112210.6|112160.6|112212.4|112162.4|112208.6|112158.6|9
1736855810000|2025-01-14 11:56:50|112209.6|112159.6|112218.2|112168.2|112222.5|112172.5|112209.6|112159.6|19
1736855820000|2025-01-14 11:57:00|112218.9|112168.9|112217.6|112167.6|112218.9|112168.9|112215.8|112165.8|7
1736855830000|2025-01-14 11:57:10|112218.5|112168.5|112216.3|112166.3|112218.5|112168.5|112213.9|112163.9|9
1736855840000|2025-01-14 11:57:20|112218|112168|112216.4|112166.4|112218|112168|112214.1|112164.1|11
1736855850000|2025-01-14 11:57:30|112215.8|112165.8|112221.5|112171.5|112222.8|112172.8|112215.8|112165.8|15
1736855860000|2025-01-14 11:57:40|112222.3|112172.3|112222.5|112172.5|112223.9|112173.9|112222.3|112172.3|15
1736855870000|2025-01-14 11:57:50|112222.3|112172.3|112228.5|112178.5|112232.6|112182.6|112221.6|112171.6|20
1736855880000|2025-01-14 11:58:00|112230.4|112180.4|112225.3|112175.3|112233.1|112183.1|112225.3|112175.3|26
1736855890000|2025-01-14 11:58:10|112227|112177|112219.1|112169.1|112227|112177|112214.5|112164.5|13
1736855900000|2025-01-14 11:58:20|112216.9|112166.9|112217.1|112167.1|112219.5|112169.5|112216.7|112166.7|19
1736855910000|2025-01-14 11:58:30|112217.7|112167.7|112218.7|112168.7|112218.7|112168.7|112216.1|112166.1|8
1736855920000|2025-01-14 11:58:40|112217.7|112167.7|112216.5|112166.5|112219.4|112169.4|112216.5|112166.5|8
1736855930000|2025-01-14 11:58:50|112213.9|112163.9|112211.7|112186.7|112213.9|112187.8|112203.7|112161.5|28
1736855940000|2025-01-14 11:59:00|112212.5|112187.5|112213.1|112188.1|112213.3|112188.3|112210.3|112185.3|19
1736855950000|2025-01-14 11:59:10|112212.3|112187.3|112212.6|112187.6|112213.6|112188.6|112211.5|112186.5|10
1736855960000|2025-01-14 11:59:20|112214|112189|112236.1|112211.1|112239.6|112214.6|112214|112189|53
1736855970000|2025-01-14 11:59:30|112235.4|112210.4|112229.3|112204.3|112235.4|112210.4|112226.2|112201.2|30
1736855980000|2025-01-14 11:59:40|112228.5|112203.5|112232.5|112207.5|112233.1|112208.1|112228.5|112203.5|19
1736855990000|2025-01-14 11:59:50|112233.2|112208.2|112237.4|112212.4|112238.1|112213.1|112230.8|112205.8|41
1736856000000|2025-01-14 12:00:00|112237.3|112212.3|112236.5|112211.5|112246.6|112221.6|112236.5|112211.5|35
1736856010000|2025-01-14 12:00:10|112237.9|112212.9|112240|112215|112242.4|112217.4|112233.6|112208.6|17
1736856020000|2025-01-14 12:00:20|112240.8|112215.8|112240.1|112215.1|112241|112216|112239.5|112214.5|12
1736856030000|2025-01-14 12:00:30|112238.8|112213.8|112232.2|112207.2|112238.9|112213.9|112229.2|112204.2|23
1736856040000|2025-01-14 12:00:40|112233.1|112208.1|112237|112212|112241.2|112216.2|112233.1|112208.1|15
1736856050000|2025-01-14 12:00:50|112238.2|112213.2|112242.6|112217.6|112244.1|112219.1|112238.2|112213.2|16
1736856060000|2025-01-14 12:01:00|112243|112218|112249.8|112224.8|112249.8|112224.8|112242.9|112217.9|7
1736856070000|2025-01-14 12:01:10|112250.5|112225.5|112256.5|112231.5|112256.5|112231.5|112248.4|112223.4|29
1736856080000|2025-01-14 12:01:20|112255.7|112230.7|112249.5|112224.5|112256.5|112231.5|112249.5|112224.5|16
1736856090000|2025-01-14 12:01:30|112248.6|112223.6|112254.1|112229.1|112257.1|112232.1|112247.1|112222.1|23
1736856100000|2025-01-14 12:01:40|112255|112230|112257.1|112232.1|112257.3|112232.3|112255|112230|13
1736856110000|2025-01-14 12:01:50|112256|112231|112258.1|112233.1|112259.1|112234.1|112255.4|112230.4|20
1736856120000|2025-01-14 12:02:00|112257.4|112232.4|112259.1|112234.1|112259.1|112234.1|112252.9|112227.9|18
1736856130000|2025-01-14 12:02:10|112259.9|112234.9|112243.8|112218.8|112260.3|112235.3|112243.8|112218.8|20
1736856140000|2025-01-14 12:02:20|112242.2|112217.2|112256.2|112231.2|112256.2|112231.2|112241.5|112216.5|20
1736856150000|2025-01-14 12:02:30|112255.7|112230.7|112266.3|112241.3|112274.7|112249.7|112255.7|112230.7|29
1736856160000|2025-01-14 12:02:40|112265.3|112240.3|112269.6|112244.6|112269.6|112244.6|112265.3|112240.3|7
1736856170000|2025-01-14 12:02:50|112270.3|112245.3|112266|112241|112273.5|112248.5|112265.9|112240.9|16
1736856180000|2025-01-14 12:03:00|112266.3|112241.3|112267|112242|112267.7|112242.7|112266.3|112241.3|6
1736856190000|2025-01-14 12:03:10|112266.1|112241.1|112264.8|112239.8|112268.9|112243.9|112263.7|112238.7|22
1736856200000|2025-01-14 12:03:20|112264.5|112239.5|112265.9|112240.9|112267.4|112242.4|112262.4|112237.4|16
1736856210000|2025-01-14 12:03:30|112266.4|112241.4|112266.9|112241.9|112275.4|112242|112265.3|112223.6|12
1736856220000|2025-01-14 12:03:40|112265.5|112240.5|112262.3|112237.3|112265.6|112240.6|112253.4|112228.4|19
1736856230000|2025-01-14 12:03:50|112263.2|112238.2|112257.8|112232.8|112263.2|112238.2|112257.3|112232.3|11
1736856240000|2025-01-14 12:04:00|112258.5|112233.5|112254.9|112229.9|112259.4|112234.4|112253|112228|14
1736856250000|2025-01-14 12:04:10|112254.3|112229.3|112262.9|112237.9|112262.9|112237.9|112253|112228|20
1736856260000|2025-01-14 12:04:20|112262.3|112237.3|112263.2|112238.2|112267.6|112242.6|112262.3|112237.3|15
1736856270000|2025-01-14 12:04:30|112262.8|112237.8|112270.2|112245.2|112272.1|112247.1|112262.3|112237.3|17
1736856280000|2025-01-14 12:04:40|112269.6|112244.6|112266.4|112241.4|112269.6|112244.6|112264.2|112239.2|20
1736856290000|2025-01-14 12:04:50|112265.6|112240.6|112262.4|112237.4|112266.4|112241.4|112258.9|112233.9|20
1736856300000|2025-01-14 12:05:00|112263.1|112238.1|112255.9|112230.9|112266.1|112241.1|112255.9|112230.9|22
1736856310000|2025-01-14 12:05:10|112255.5|112230.5|112256.7|112231.7|112257.2|112232.2|112255.5|112230.5|4
1736856320000|2025-01-14 12:05:20|112256.9|112231.9|112258.1|112233.1|112258.6|112233.6|112256.9|112231.9|6
1736856330000|2025-01-14 12:05:30|112257.5|112232.5|112250.8|112225.8|112257.5|112232.5|112250.7|112225.7|6
1736856340000|2025-01-14 12:05:40|112251.5|112226.5|112250|112225|112251.5|112226.5|112250|112225|3
1736856350000|2025-01-14 12:05:50|112251.2|112226.2|112265.9|112215.9|112265.9|112226.2|112250.3|112211.2|9
1736856360000|2025-01-14 12:06:00|112266.5|112216.5|112266.4|112216.4|112267.3|112217.3|112265|112215|7
1736856370000|2025-01-14 12:06:10|112264.5|112214.5|112275.5|112225.5|112275.5|112225.5|112255.8|112205.8|20
1736856380000|2025-01-14 12:06:20|112273.7|112223.7|112271.2|112221.2|112275.5|112225.5|112269.4|112219.4|9
1736856390000|2025-01-14 12:06:30|112268.9|112218.9|112274.2|112224.2|112274.2|112224.2|112268.7|112218.7|13
1736856400000|2025-01-14 12:06:40|112274.8|112224.8|112279.4|112229.4|112280.6|112230.6|112274.8|112224.8|7
1736856410000|2025-01-14 12:06:50|112280.1|112230.1|112280.7|112230.7|112285.3|112235.3|112279.2|112229.2|11
1736856420000|2025-01-14 12:07:00|112280|112230|112282.8|112232.8|112282.8|112232.8|112280|112230|5
1736856430000|2025-01-14 12:07:10|112283.6|112233.6|112287.4|112237.4|112289.1|112239.1|112283.6|112233.6|17
1736856440000|2025-01-14 12:07:20|112288.3|112238.3|112289.6|112264.6|112303.1|112266.6|112287.1|112237.1|32
1736856450000|2025-01-14 12:07:30|112291|112266|112302.2|112277.2|112308.7|112283.7|112291|112266|25
1736856460000|2025-01-14 12:07:40|112303|112278|112325.1|112275.1|112326.5|112288.6|112302.7|112270.2|51
1736856470000|2025-01-14 12:07:50|112325.2|112275.2|112315.9|112290.9|112332|112295.6|112311.6|112275.2|52
1736856480000|2025-01-14 12:08:00|112315.6|112290.6|112311.9|112286.9|112315.6|112290.6|112305.3|112280.3|45
1736856490000|2025-01-14 12:08:10|112309.5|112284.5|112303.3|112278.3|112314.2|112289.2|112302.8|112277.8|44
1736856500000|2025-01-14 12:08:20|112304.3|112279.3|112308.6|112283.6|112310.2|112285.2|112303.2|112278.2|26
1736856510000|2025-01-14 12:08:30|112309|112284|112313.3|112288.3|112317.2|112292.2|112307.9|112282.9|35
1736856520000|2025-01-14 12:08:40|112312.5|112287.5|112311.8|112286.8|112316.3|112291.3|112311.4|112286.4|24
1736856530000|2025-01-14 12:08:50|112312.6|112287.6|112313.9|112288.9|112316|112291|112309.6|112284.6|27
1736856540000|2025-01-14 12:09:00|112314.8|112289.8|112312.8|112287.8|112327|112290.1|112311.7|112273.3|29
1736856550000|2025-01-14 12:09:10|112312.9|112287.9|112303.1|112278.1|112313|112288|112302.4|112277.4|26
1736856560000|2025-01-14 12:09:20|112302.8|112277.8|112306.3|112281.3|112308.6|112283.6|112296|112271|23
1736856570000|2025-01-14 12:09:30|112306.8|112281.8|112300.2|112275.2|112311.9|112286.9|112297.8|112272.8|23
1736856580000|2025-01-14 12:09:40|112298.8|112273.8|112298.4|112273.4|112301.9|112276.9|112298.4|112273.4|17
1736856590000|2025-01-14 12:09:50|112297.6|112272.6|112303.2|112278.2|112304.6|112279.6|112297|112272|18
1736856600000|2025-01-14 12:10:00|112303.9|112278.9|112305.4|112280.4|112336.4|112300.3|112303.9|112266.7|40
1736856610000|2025-01-14 12:10:10|112305.2|112280.2|112314.1|112289.1|112318.1|112293.1|112299.5|112274.5|38
1736856620000|2025-01-14 12:10:20|112313.5|112288.5|112307.2|112282.2|112316.8|112291.8|112306.6|112281.6|36
1736856630000|2025-01-14 12:10:30|112307.1|112282.1|112304.2|112279.2|112308.5|112283.5|112304.2|112279.2|14
1736856640000|2025-01-14 12:10:40|112303.6|112278.6|112298.1|112273.1|112304.2|112279.2|112297|112272|16
1736856650000|2025-01-14 12:10:50|112297.6|112272.6|112291.7|112266.7|112301|112276|112290.8|112265.8|13
1736856660000|2025-01-14 12:11:00|112290.2|112265.2|112290.7|112265.7|112291|112266|112279.5|112254.5|21
1736856670000|2025-01-14 12:11:10|112292.6|112267.6|112291.9|112266.9|112294.8|112269.8|112291.7|112266.7|18
1736856680000|2025-01-14 12:11:20|112291.3|112266.3|112294.3|112269.3|112298.2|112273.2|112291.1|112266.1|14
1736856690000|2025-01-14 12:11:30|112293.7|112268.7|112296.1|112271.1|112296.1|112271.1|112292.7|112267.7|12
1736856700000|2025-01-14 12:11:40|112296.9|112271.9|112298.6|112273.6|112300.5|112275.5|112296.9|112271.9|17
1736856710000|2025-01-14 12:11:50|112299.2|112274.2|112312.6|112287.6|112314.5|112289.5|112298.2|112273.2|30
1736856720000|2025-01-14 12:12:00|112314.4|112289.4|112307.3|112282.3|112314.4|112289.4|112305.8|112280.8|31
1736856730000|2025-01-14 12:12:10|112307.9|112282.9|112341.7|112316.7|112343.5|112318.5|112307.9|112282.9|51
1736856740000|2025-01-14 12:12:20|112342|112317|112347.2|112322.2|112347.2|112322.2|112337.5|112312.5|21
1736856750000|2025-01-14 12:12:30|112346.9|112321.9|112339.1|112314.1|112346.9|112321.9|112336|112311|17
1736856760000|2025-01-14 12:12:40|112340.5|112315.5|112348.8|112323.8|112350.4|112325.4|112340.5|112315.5|9
1736856770000|2025-01-14 12:12:50|112349.4|112324.4|112352|112327|112352.5|112327.5|112349.4|112324.4|21
1736856780000|2025-01-14 12:13:00|112352.3|112327.3|112360.9|112335.9|112362.2|112337.2|112349.4|112324.4|27
1736856790000|2025-01-14 12:13:10|112359.9|112334.9|112355.8|112330.8|112360.7|112335.7|112354.1|112329.1|26
1736856800000|2025-01-14 12:13:20|112356.3|112331.3|112359.9|112334.9|112359.9|112334.9|112347.2|112322.2|26
1736856810000|2025-01-14 12:13:30|112359.1|112334.1|112363.9|112338.9|112363.9|112338.9|112350.3|112325.3|27
1736856820000|2025-01-14 12:13:40|112363.4|112338.4|112356.9|112331.9|112364.1|112339.1|112354.3|112329.3|26
1736856830000|2025-01-14 12:13:50|112357.5|112332.5|112352.7|112327.7|112358.2|112333.2|112350.5|112325.5|25
1736856840000|2025-01-14 12:14:00|112348.5|112323.5|112348.5|112323.5|112350.1|112325.1|112345.9|112320.9|20
1736856850000|2025-01-14 12:14:10|112348.9|112323.9|112349.6|112324.6|112357|112332|112347.9|112322.9|18
1736856860000|2025-01-14 12:14:20|112350.2|112325.2|112361.8|112336.8|112362.4|112337.4|112350.2|112325.2|24
1736856870000|2025-01-14 12:14:30|112362.5|112337.5|112357.8|112332.8|112362.7|112337.7|112357.3|112332.3|18
1736856880000|2025-01-14 12:14:40|112357.2|112332.2|112348.4|112323.4|112357.6|112332.6|112347.3|112322.3|15
1736856890000|2025-01-14 12:14:50|112349|112324|112356.9|112331.9|112357.5|112332.5|112348|112323|21
1736856900000|2025-01-14 12:15:00|112356.5|112331.5|112348|112323|112356.5|112331.5|112347.7|112322.7|16
1736856910000|2025-01-14 12:15:10|112349.1|112324.1|112349.6|112324.6|112355.7|112330.7|112349.1|112324.1|18
1736856920000|2025-01-14 12:15:20|112349.1|112324.1|112360.9|112335.9|112363.5|112338.5|112349.1|112324.1|26
1736856930000|2025-01-14 12:15:30|112361|112336|112362.8|112337.8|112363.8|112338.8|112358.3|112333.3|28
1736856940000|2025-01-14 12:15:40|112362.3|112337.3|112361|112336|112362.3|112337.3|112354.2|112329.2|34
1736856950000|2025-01-14 12:15:50|112361.3|112336.3|112362.4|112337.4|112363.5|112338.5|112359.1|112334.1|22
1736856960000|2025-01-14 12:16:00|112361.8|112336.8|112362.9|112337.9|112362.9|112337.9|112360.9|112335.9|12
1736856970000|2025-01-14 12:16:10|112362.4|112337.4|112371.2|112346.2|112371.2|112346.2|112359.6|112334.6|25
1736856980000|2025-01-14 12:16:20|112373|112348|112372|112347|112376.6|112351.6|112370.6|112345.6|28
1736856990000|2025-01-14 12:16:30|112372.2|112347.2|112372.5|112347.5|112377.7|112352.7|112369.6|112344.6|26
1736857000000|2025-01-14 12:16:40|112372.8|112347.8|112362.3|112337.3|112374.4|112349.4|112361.3|112336.3|16
1736857010000|2025-01-14 12:16:50|112364.5|112339.5|112367.2|112342.2|112367.2|112342.2|112364.1|112339.1|8
1736857020000|2025-01-14 12:17:00|112366.3|112341.3|112363.8|112338.8|112366.3|112341.3|112362.6|112337.6|9
1736857030000|2025-01-14 12:17:10|112363.4|112338.4|112365.8|112340.8|112365.8|112340.8|112362.4|112337.4|13
1736857040000|2025-01-14 12:17:20|112365.2|112340.2|112354.2|112329.2|112365.2|112340.2|112354.2|112329.2|15
1736857050000|2025-01-14 12:17:30|112353.7|112328.7|112355.2|112330.2|112357.3|112332.3|112353.2|112328.2|28
1736857060000|2025-01-14 12:17:40|112354.5|112329.5|112363.6|112313.6|112363.7|112329.5|112350.9|112313|20
1736857070000|2025-01-14 12:17:50|112366.1|112316.1|112387.2|112337.2|112391.4|112347.2|112365.4|112316.1|29
1736857080000|2025-01-14 12:18:00|112387.8|112337.8|112390.9|112340.9|112391.1|112341.1|112387.2|112337.2|13
1736857090000|2025-01-14 12:18:10|112391.8|112341.8|112391.2|112341.2|112396.5|112364.9|112385.6|112341.2|18
1736857100000|2025-01-14 12:18:20|112392.2|112342.2|112398.3|112348.3|112402|112352|112391.6|112341.6|16
1736857110000|2025-01-14 12:18:30|112398.9|112348.9|112398.7|112348.7|112399.9|112349.9|112391.1|112341.1|30
1736857120000|2025-01-14 12:18:40|112397.6|112347.6|112408.8|112358.8|112409.7|112359.7|112396.3|112346.3|31
1736857130000|2025-01-14 12:18:50|112409|112359|112409|112359|112412|112362|112408.3|112358.3|17
1736857140000|2025-01-14 12:19:00|112409.2|112359.2|112414.2|112364.2|112415.3|112365.3|112409.2|112359.2|17
1736857150000|2025-01-14 12:19:10|112412.8|112362.8|112425.4|112375.4|112425.4|112375.4|112412.8|112362.8|24
1736857160000|2025-01-14 12:19:20|112426.2|112376.2|112436.9|112386.9|112442.9|112392.9|112426.2|112376.2|27
1736857170000|2025-01-14 12:19:30|112435.4|112385.4|112419.6|112369.6|112435.4|112385.4|112419.6|112369.6|22
1736857180000|2025-01-14 12:19:40|112419.4|112369.4|112411.4|112361.4|112419.7|112369.7|112411.1|112361.1|15
1736857190000|2025-01-14 12:19:50|112411.6|112361.6|112398.8|112348.8|112411.6|112361.6|112397.7|112347.7|30
1736857200000|2025-01-14 12:20:00|112399.2|112349.2|112397.1|112347.1|112399.2|112349.2|112391|112341|24
1736857210000|2025-01-14 12:20:10|112394.6|112344.6|112380.8|112330.8|112399.9|112349.9|112380.8|112330.8|31
1736857220000|2025-01-14 12:20:20|112381.6|112331.6|112374.2|112324.2|112382.1|112332.1|112373.6|112323.6|29
1736857230000|2025-01-14 12:20:30|112373.6|112323.6|112376.4|112326.4|112380.6|112330.6|112373.1|112323.1|17
1736857240000|2025-01-14 12:20:40|112377|112327|112371.9|112321.9|112377|112327|112365.6|112315.6|18
1736857250000|2025-01-14 12:20:50|112372.9|112322.9|112373.2|112323.2|112375.5|112325.5|112372.8|112322.8|13
1736857260000|2025-01-14 12:21:00|112372.5|112322.5|112372.1|112322.1|112372.5|112322.5|112371.5|112321.5|8
1736857270000|2025-01-14 12:21:10|112372.3|112322.3|112367|112317|112373.2|112323.2|112366.9|112316.9|11
1736857280000|2025-01-14 12:21:20|112367.2|112317.2|112363.8|112313.8|112367.2|112317.2|112362.7|112312.7|11
1736857290000|2025-01-14 12:21:30|112364.2|112314.2|112371.2|112321.2|112371.5|112321.5|112363.8|112313.8|14
1736857300000|2025-01-14 12:21:40|112371.4|112321.4|112367.3|112317.3|112372.5|112322.5|112367.3|112317.3|11
1736857310000|2025-01-14 12:21:50|112365.5|112315.5|112369.9|112319.9|112373.5|112323.5|112360.2|112310.2|31
1736857320000|2025-01-14 12:22:00|112371.2|112321.2|112352.1|112302.1|112371.2|112321.2|112345.4|112300.3|32
1736857330000|2025-01-14 12:22:10|112353|112303|112354.9|112304.9|112361.7|112311.7|112353|112303|14
1736857340000|2025-01-14 12:22:20|112356.3|112306.3|112358.8|112308.8|112360|112310|112356.3|112306.3|9
1736857350000|2025-01-14 12:22:30|112357.8|112307.8|112356.6|112306.6|112357.8|112320.2|112339.9|112302.8|21
1736857360000|2025-01-14 12:22:40|112356.5|112306.5|112356.2|112306.2|112359.6|112309.6|112353.5|112303.5|15
1736857370000|2025-01-14 12:22:50|112356.1|112306.1|112355.2|112305.2|112357.5|112307.5|112350.6|112300.6|16
1736857380000|2025-01-14 12:23:00|112357.8|112307.8|112361|112311|112364|112320.6|112336.4|112300.4|47
1736857390000|2025-01-14 12:23:10|112361.7|112311.7|112357.1|112307.1|112362.2|112312.2|112357.1|112307.1|14
1736857400000|2025-01-14 12:23:20|112356.3|112306.3|112335.8|112310.8|112356.4|112316.6|112335.8|112302.9|18
1736857410000|2025-01-14 12:23:30|112351.8|112301.8|112340.5|112315.5|112352.5|112315.5|112337.4|112297.4|18
1736857420000|2025-01-14 12:23:40|112341.5|112316.5|112350|112300|112358.5|112316.5|112341.5|112298.6|14
1736857430000|2025-01-14 12:23:50|112350.6|112300.6|112346.9|112296.9|112350.6|112300.6|112346.9|112296.9|13
1736857440000|2025-01-14 12:24:00|112347.8|112297.8|112349|112299|112349.7|112299.7|112346.4|112296.4|14
1736857450000|2025-01-14 12:24:10|112350.3|112300.3|112352.7|112302.7|112353.9|112313.6|112336.7|112297.6|20
1736857460000|2025-01-14 12:24:20|112353.4|112303.4|112352.2|112302.2|112354|112314.7|112339.7|112300|7
1736857470000|2025-01-14 12:24:30|112351.5|112301.5|112344.3|112319.3|112359.7|112324|112336.8|112301.5|21
1736857480000|2025-01-14 12:24:40|112340|112315|112344.5|112319.5|112355|112319.5|112336.7|112303.6|9
1736857490000|2025-01-14 12:24:50|112343.3|112318.3|112345.3|112320.3|112345.3|112320.3|112342.5|112317.5|6
1736857500000|2025-01-14 12:25:00|112344.5|112319.5|112331.7|112306.7|112349.6|112319.5|112331.7|112293.9|16
1736857510000|2025-01-14 12:25:10|112332.7|112307.7|112310.7|112260.7|112339.2|112308.9|112294.9|112257.8|31
1736857520000|2025-01-14 12:25:20|112310.8|112260.8|112288.4|112263.4|112315.6|112274|112288.4|112251.1|21
1736857530000|2025-01-14 12:25:30|112297.9|112247.9|112297.9|112247.9|112300.9|112250.9|112297.9|112247.9|5
1736857540000|2025-01-14 12:25:40|112300.9|112250.9|112294.1|112269.1|112310.7|112273.6|112284.3|112250.8|16
1736857550000|2025-01-14 12:25:50|112293.2|112268.2|112288.6|112263.6|112293.2|112268.2|112283|112258|10
1736857560000|2025-01-14 12:26:00|112287|112262|112277|112252|112293.5|112262|112274.1|112237.2|22
1736857570000|2025-01-14 12:26:10|112290.2|112240.2|112288.2|112238.2|112291.7|112241.7|112284|112234|17
1736857580000|2025-01-14 12:26:20|112289.2|112239.2|112298.9|112248.9|112300.5|112250.5|112285.3|112235.3|19
1736857590000|2025-01-14 12:26:30|112297.5|112247.5|112295.8|112245.8|112297.5|112247.5|112292.2|112242.2|22
1736857600000|2025-01-14 12:26:40|112294.3|112244.3|112294|112244|112298.9|112248.9|112293|112243|17
1736857610000|2025-01-14 12:26:50|112293.3|112243.3|112291|112241|112294|112244|112290.2|112240.2|13
1736857620000|2025-01-14 12:27:00|112291.6|112241.6|112292.7|112242.7|112296.6|112246.6|112291.6|112241.6|21
1736857630000|2025-01-14 12:27:10|112294.6|112244.6|112292.8|112242.8|112294.6|112244.6|112290.6|112240.6|5
1736857640000|2025-01-14 12:27:20|112293.4|112243.4|112299.8|112249.8|112299.8|112249.8|112292|112242|12
1736857650000|2025-01-14 12:27:30|112299.6|112249.6|112298.8|112248.8|112300.3|112250.3|112297.6|112247.6|8
1736857660000|2025-01-14 12:27:40|112299.3|112249.3|112305.2|112255.2|112305.2|112255.2|112299.3|112249.3|11
1736857670000|2025-01-14 12:27:50|112304.7|112254.7|112302.1|112252.1|112306.7|112256.7|112301.8|112251.8|10
1736857680000|2025-01-14 12:28:00|112302.7|112252.7|112301|112251|112302.7|112252.7|112298.2|112248.2|9
1736857690000|2025-01-14 12:28:10|112302.2|112252.2|112302.8|112252.8|112302.8|112252.8|112302.2|112252.2|2
1736857700000|2025-01-14 12:28:20|112302.2|112252.2|112302.6|112252.6|112302.6|112252.6|112300|112250|15
1736857710000|2025-01-14 12:28:30|112290.2|112265.2|112287.1|112262.1|112290.2|112265.2|112285.1|112260.1|10
1736857720000|2025-01-14 12:28:40|112286.3|112261.3|112285.6|112260.6|112286.3|112261.3|112282.9|112257.9|7
1736857730000|2025-01-14 12:28:50|112285.3|112260.3|112296.4|112271.4|112296.4|112271.4|112282.4|112257.4|21
1736857740000|2025-01-14 12:29:00|112295.7|112270.7|112287.4|112262.4|112295.7|112270.7|112287.4|112262.4|15
1736857750000|2025-01-14 12:29:10|112286.8|112261.8|112287.5|112262.5|112287.5|112262.5|112283.1|112258.1|14
1736857760000|2025-01-14 12:29:20|112288.2|112263.2|112288.9|112263.9|112288.9|112263.9|112288.2|112263.2|3
1736857770000|2025-01-14 12:29:30|112288.3|112263.3|112288.3|112263.3|112288.3|112263.3|112286.9|112261.9|3
1736857780000|2025-01-14 12:29:40|112288.9|112263.9|112290.6|112265.6|112290.6|112265.6|112287.4|112262.4|13
1736857790000|2025-01-14 12:29:50|112291.4|112266.4|112293.6|112268.6|112294.2|112269.2|112291.4|112266.4|4
1736857800000|2025-01-14 12:30:00|112293|112268|112292.8|112267.8|112293|112268|112291.5|112266.5|14
1736857810000|2025-01-14 12:30:10|112292.9|112267.9|112298.4|112273.4|112298.5|112273.5|112292.3|112267.3|10
1736857820000|2025-01-14 12:30:20|112297.6|112272.6|112291.8|112266.8|112297.6|112272.6|112290.2|112265.2|15
1736857830000|2025-01-14 12:30:30|112292.8|112267.8|112292.4|112267.4|112296.6|112271.6|112285.4|112260.4|23
1736857840000|2025-01-14 12:30:40|112291.5|112266.5|112292.1|112267.1|112292.5|112267.5|112286.3|112261.3|12
1736857850000|2025-01-14 12:30:50|112291.4|112266.4|112291.2|112266.2|112291.4|112266.4|112289.1|112264.1|7
1736857860000|2025-01-14 12:31:00|112292|112267|112290.6|112265.6|112292|112267|112290.6|112265.6|4
1736857870000|2025-01-14 12:31:10|112291.3|112266.3|112291|112266|112291.6|112266.6|112286.2|112261.2|7
1736857880000|2025-01-14 12:31:20|112289.6|112264.6|112292.1|112267.1|112294.2|112269.2|112288.8|112263.8|20
1736857890000|2025-01-14 12:31:30|112291.7|112266.7|112304.4|112254.4|112304.4|112268.5|112285.6|112254.2|33
1736857900000|2025-01-14 12:31:40|112303|112253|112294.5|112269.5|112303.1|112269.5|112289|112250.4|17
1736857910000|2025-01-14 12:31:50|112291.5|112266.5|112293.1|112268.1|112297.2|112272.2|112291.2|112266.2|23
1736857920000|2025-01-14 12:32:00|112292.4|112267.4|112291.1|112266.1|112292.4|112267.4|112291.1|112266.1|13
1736857930000|2025-01-14 12:32:10|112291.9|112266.9|112295.1|112270.1|112295.1|112270.1|112290.9|112265.9|12
1736857940000|2025-01-14 12:32:20|112294.2|112269.2|112287.7|112262.7|112294.2|112269.2|112286.1|112261.1|13
1736857950000|2025-01-14 12:32:30|112288.4|112263.4|112290.2|112265.2|112291|112266|112288.4|112263.4|9
1736857960000|2025-01-14 12:32:40|112291.6|112266.6|112290.1|112265.1|112291.6|112266.6|112289.4|112264.4|4
1736857970000|2025-01-14 12:32:50|112290.5|112265.5|112295.7|112245.7|112297.2|112265.5|112290.5|112243.9|10
1736857980000|2025-01-14 12:33:00|112296.5|112246.5|112307.5|112282.5|112319.2|112282.5|112296.5|112246.5|31
1736857990000|2025-01-14 12:33:10|112306.8|112281.8|112306.1|112281.1|112309|112284|112305.6|112280.6|12
1736858000000|2025-01-14 12:33:20|112304.2|112279.2|112300.7|112275.7|112304.2|112279.2|112294.8|112269.8|14
1736858010000|2025-01-14 12:33:30|112300|112275|112302.3|112252.3|112305.7|112275|112293.1|112250.9|15
1736858020000|2025-01-14 12:33:40|112301.4|112251.4|112298.1|112248.1|112301.4|112262.6|112285.6|112245.9|12
1736858030000|2025-01-14 12:33:50|112296.2|112246.2|112300.4|112250.4|112302.1|112252.1|112296.2|112246.2|8
1736858040000|2025-01-14 12:34:00|112302.1|112252.1|112297.5|112247.5|112302.1|112252.1|112296.1|112246.1|7
1736858050000|2025-01-14 12:34:10|112296.7|112246.7|112297.3|112247.3|112298.5|112248.5|112296.1|112246.1|8
1736858060000|2025-01-14 12:34:20|112297.6|112247.6|112296.2|112246.2|112297.6|112247.6|112296.2|112246.2|7
1736858070000|2025-01-14 12:34:30|112295.5|112245.5|112293.4|112243.4|112295.5|112245.5|112293.1|112243.1|6
1736858080000|2025-01-14 12:34:40|112294.5|112244.5|112278.6|112253.6|112294.9|112256.6|112277.4|112244.2|24
1736858090000|2025-01-14 12:34:50|112279.7|112254.7|112279.7|112254.7|112280.9|112255.9|112278.2|112253.2|19
1736858100000|2025-01-14 12:35:00|112280.5|112255.5|112295.5|112245.5|112296.7|112259.2|112279.6|112245.5|19
1736858110000|2025-01-14 12:35:10|112295.1|112245.1|112290.5|112265.5|112301.4|112265.5|112290.5|112244.5|13
1736858120000|2025-01-14 12:35:20|112289.4|112264.4|112289.2|112264.2|112293.1|112268.1|112288.3|112263.3|14
1736858130000|2025-01-14 12:35:30|112288.3|112263.3|112288.6|112263.6|112294.9|112269.9|112286.6|112261.6|13
1736858140000|2025-01-14 12:35:40|112288.4|112263.4|112282|112257|112288.4|112263.4|112277.9|112252.9|13
1736858150000|2025-01-14 12:35:50|112281.4|112256.4|112279.3|112254.3|112281.4|112256.4|112278.6|112253.6|6
1736858160000|2025-01-14 12:36:00|112280.1|112255.1|112282|112257|112282|112257|112278.7|112253.7|7
1736858170000|2025-01-14 12:36:10|112281.7|112256.7|112286.3|112261.3|112286.3|112261.3|112280.5|112255.5|11
1736858180000|2025-01-14 12:36:20|112287|112262|112287.9|112262.9|112287.9|112262.9|112287|112262|4
1736858190000|2025-01-14 12:36:30|112288.2|112263.2|112289.1|112264.1|112289.1|112264.1|112286.2|112261.2|5
1736858200000|2025-01-14 12:36:40|112288.4|112263.4|112284.7|112259.7|112290.3|112265.3|112283.7|112258.7|12
1736858210000|2025-01-14 12:36:50|112285.2|112260.2|112284.3|112259.3|112285.2|112260.2|112280.6|112255.6|8
1736858220000|2025-01-14 12:37:00|112284.5|112259.5|112284|112259|112285.1|112260.1|112281.5|112256.5|9
1736858230000|2025-01-14 12:37:10|112284.3|112259.3|112285.2|112260.2|112285.6|112260.6|112282.6|112257.6|11
1736858240000|2025-01-14 12:37:20|112290.7|112265.7|112289.2|112264.2|112296.7|112271.7|112289.2|112264.2|19
1736858250000|2025-01-14 12:37:30|112288.5|112263.5|112286.6|112261.6|112288.5|112263.5|112286.6|112261.6|11
1736858260000|2025-01-14 12:37:40|112285.9|112260.9|112284.9|112259.9|112286.2|112261.2|112283.4|112258.4|18
1736858270000|2025-01-14 12:37:50|112285.6|112260.6|112285|112260|112286.1|112261.1|112285|112260|4
1736858280000|2025-01-14 12:38:00|112285.7|112260.7|112286.4|112261.4|112289.3|112264.3|112285.7|112260.7|10
1736858290000|2025-01-14 12:38:10|112285.7|112260.7|112281.6|112256.6|112285.7|112260.7|112280.9|112255.9|14
1736858300000|2025-01-14 12:38:20|112280.9|112255.9|112282.8|112257.8|112284.8|112259.8|112279.5|112254.5|20
1736858310000|2025-01-14 12:38:30|112283.3|112258.3|112283.6|112258.6|112284.3|112259.3|112283.3|112258.3|4
1736858320000|2025-01-14 12:38:40|112283.2|112258.2|112284.6|112259.6|112284.6|112259.6|112283.2|112258.2|5
1736858330000|2025-01-14 12:38:50|112284.1|112259.1|112284.1|112259.1|112284.1|112259.1|112283.4|112258.4|3
1736858340000|2025-01-14 12:39:00|112283.4|112258.4|112280.7|112255.7|112283.4|112258.4|112278.8|112253.8|17
1736858350000|2025-01-14 12:39:10|112279|112254|112286|112261|112286|112261|112279|112254|15
1736858360000|2025-01-14 12:39:20|112285.4|112260.4|112289.5|112264.5|112289.5|112264.5|112285.4|112260.4|7
1736858370000|2025-01-14 12:39:30|112288.8|112263.8|112291|112266|112292.3|112267.3|112287.7|112262.7|21
1736858380000|2025-01-14 12:39:40|112291.6|112266.6|112291.6|112266.6|112291.6|112266.6|112291.6|112266.6|1
1736858390000|2025-01-14 12:39:50|112291.4|112266.4|112291.5|112266.5|112291.5|112266.5|112288.9|112263.9|10
1736858400000|2025-01-14 12:40:00|112290.4|112265.4|112288.1|112263.1|112294.1|112269.1|112288.1|112263.1|17
1736858410000|2025-01-14 12:40:10|112289.4|112264.4|112290.4|112265.4|112293.6|112268.6|112289.4|112264.4|30
1736858420000|2025-01-14 12:40:20|112291.1|112266.1|112293.9|112268.9|112294.5|112269.5|112290.6|112265.6|20
1736858430000|2025-01-14 12:40:30|112293.2|112268.2|112285|112260|112293.2|112268.2|112281.4|112256.4|29
1736858440000|2025-01-14 12:40:40|112284.5|112259.5|112290.1|112265.1|112290.6|112265.6|112282.3|112257.3|13
1736858450000|2025-01-14 12:40:50|112290.5|112265.5|112292.7|112267.7|112293.1|112268.1|112286.3|112261.3|12
1736858460000|2025-01-14 12:41:00|112292.3|112267.3|112293.6|112268.6|112293.8|112268.8|112292.3|112267.3|8
1736858470000|2025-01-14 12:41:10|112292.9|112267.9|112291.4|112266.4|112294.2|112269.2|112287.9|112262.9|25
1736858480000|2025-01-14 12:41:20|112290.9|112265.9|112308.2|112283.2|112308.2|112283.2|112290|112265|23
1736858490000|2025-01-14 12:41:30|112306.9|112281.9|112301.8|112276.8|112306.9|112281.9|112294.6|112269.6|25
1736858500000|2025-01-14 12:41:40|112300.7|112275.7|112296.7|112271.7|112302.2|112277.2|112296|112271|21
1736858510000|2025-01-14 12:41:50|112300|112275|112306.9|112281.9|112309.5|112284.5|112298|112273|10
1736858520000|2025-01-14 12:42:00|112307.5|112282.5|112305.2|112280.2|112311.8|112286.8|112303.8|112278.8|15
1736858530000|2025-01-14 12:42:10|112304.7|112279.7|112316.6|112291.6|112316.6|112291.6|112304.7|112279.7|14
1736858540000|2025-01-14 12:42:20|112316.1|112291.1|112313.7|112288.7|112318.4|112293.4|112312.8|112287.8|13
1736858550000|2025-01-14 12:42:30|112314.8|112289.8|112317.2|112292.2|112317.2|112292.2|112309.4|112284.4|19
1736858560000|2025-01-14 12:42:40|112317.6|112292.6|112317.8|112292.8|112317.8|112292.8|112316|112291|4
1736858570000|2025-01-14 12:42:50|112318.8|112293.8|112319.2|112294.2|112322.4|112297.4|112316.9|112291.9|18
1736858580000|2025-01-14 12:43:00|112317.3|112292.3|112304.6|112279.6|112317.3|112292.3|112300.3|112275.3|30
1736858590000|2025-01-14 12:43:10|112305.2|112280.2|112305.9|112280.9|112306.4|112281.4|112301.1|112276.1|19
1736858600000|2025-01-14 12:43:20|112307.7|112282.7|112299.9|112274.9|112307.7|112282.7|112299.9|112274.9|12
1736858610000|2025-01-14 12:43:30|112300.4|112275.4|112302.2|112277.2|112302.4|112277.4|112299.6|112274.6|10
1736858620000|2025-01-14 12:43:40|112302.4|112277.4|112314.1|112289.1|112315.9|112290.9|112302.4|112277.4|20
1736858630000|2025-01-14 12:43:50|112311.1|112286.1|112315.5|112290.5|112315.5|112290.5|112308.6|112283.6|22
1736858640000|2025-01-14 12:44:00|112314.9|112289.9|112308.4|112283.4|112315.1|112290.1|112308.4|112283.4|16
1736858650000|2025-01-14 12:44:10|112307.1|112282.1|112303.5|112278.5|112307.5|112282.5|112300.2|112275.2|23
1736858660000|2025-01-14 12:44:20|112304.5|112279.5|112311.9|112286.9|112311.9|112286.9|112304.4|112279.4|22
1736858670000|2025-01-14 12:44:30|112311.1|112286.1|112315.8|112290.8|112316.6|112291.6|112302.9|112277.9|26
1736858680000|2025-01-14 12:44:40|112316.4|112291.4|112317.1|112292.1|112317.1|112292.1|112316.2|112291.2|7
1736858690000|2025-01-14 12:44:50|112318.9|112293.9|112312.5|112287.5|112320.3|112295.3|112311|112286|15
1736858700000|2025-01-14 12:45:00|112313.5|112288.5|112313.3|112288.3|112318.3|112293.3|112312.1|112287.1|18
1736858710000|2025-01-14 12:45:10|112314.2|112289.2|112313|112288|112320.2|112295.2|112313|112288|13
1736858720000|2025-01-14 12:45:20|112312.5|112287.5|112312.4|112287.4|112315.2|112290.2|112312.2|112287.2|11
1736858730000|2025-01-14 12:45:30|112313.9|112288.9|112311|112286|112316.9|112291.9|112306.1|112281.1|20
1736858740000|2025-01-14 12:45:40|112310.3|112285.3|112308.5|112283.5|112311.1|112286.1|112306.6|112281.6|12
1736858750000|2025-01-14 12:45:50|112311|112286|112302|112277|112311|112286|112302|112277|12
1736858760000|2025-01-14 12:46:00|112301.4|112276.4|112303.4|112278.4|112304.1|112279.1|112301.4|112276.4|9
1736858770000|2025-01-14 12:46:10|112303.1|112278.1|112303.2|112278.2|112303.7|112278.7|112300.8|112275.8|17
1736858780000|2025-01-14 12:46:20|112303.5|112278.5|112297.5|112272.5|112305.1|112280.1|112297.2|112272.2|11
1736858790000|2025-01-14 12:46:30|112297.2|112272.2|112299.2|112274.2|112299.2|112274.2|112294.2|112269.2|17
1736858800000|2025-01-14 12:46:40|112298.3|112273.3|112303.3|112278.3|112303.3|112278.3|112298.3|112273.3|11
1736858810000|2025-01-14 12:46:50|112303.7|112278.7|112294.3|112269.3|112303.7|112278.7|112294.3|112269.3|20
1736858820000|2025-01-14 12:47:00|112293.6|112268.6|112296.6|112271.6|112301|112276|112293.6|112268.6|16
1736858830000|2025-01-14 12:47:10|112296.1|112271.1|112295.7|112270.7|112296.1|112271.1|112294|112269|12
1736858840000|2025-01-14 12:47:20|112296.3|112271.3|112294.3|112269.3|112296.3|112271.3|112293.6|112268.6|21
1736858850000|2025-01-14 12:47:30|112295.3|112270.3|112308.9|112283.9|112308.9|112283.9|112294.6|112269.6|21
1736858860000|2025-01-14 12:47:40|112307.8|112282.8|112298.6|112273.6|112307.8|112282.8|112297.3|112272.3|29
1736858870000|2025-01-14 12:47:50|112300.1|112275.1|112301.1|112276.1|112305.1|112280.1|112300|112275|20
1736858880000|2025-01-14 12:48:00|112301.7|112276.7|112319.1|112294.1|112319.1|112294.1|112300.5|112275.5|19
1736858890000|2025-01-14 12:48:10|112319.2|112294.2|112314.5|112289.5|112320.1|112295.1|112311.7|112286.7|16
1736858900000|2025-01-14 12:48:20|112316.1|112291.1|112318.7|112293.7|112320.7|112295.7|112312.6|112287.6|24
1736858910000|2025-01-14 12:48:30|112319.3|112294.3|112320.9|112295.9|112324|112299|112319.3|112294.3|12
1736858920000|2025-01-14 12:48:40|112321.3|112296.3|112330.5|112305.5|112330.5|112305.5|112321.3|112296.3|12
1736858930000|2025-01-14 12:48:50|112330.7|112305.7|112328.1|112303.1|112334.1|112309.1|112327.4|112302.4|19
1736858940000|2025-01-14 12:49:00|112329.5|112304.5|112328.2|112303.2|112331.6|112306.6|112326.8|112301.8|14
1736858950000|2025-01-14 12:49:10|112328.3|112303.3|112325.6|112300.6|112328.6|112303.6|112322.7|112297.7|11
1736858960000|2025-01-14 12:49:20|112326.1|112301.1|112329.1|112304.1|112329.1|112304.1|112326.1|112301.1|5
1736858970000|2025-01-14 12:49:30|112329.6|112304.6|112325.4|112300.4|112329.9|112304.9|112325.4|112300.4|7
1736858980000|2025-01-14 12:49:40|112326.1|112301.1|112321.5|112296.5|112327|112302|112321.5|112296.5|8
1736858990000|2025-01-14 12:49:50|112320.7|112295.7|112316.7|112291.7|112320.7|112295.7|112315.1|112290.1|10
1736859000000|2025-01-14 12:50:00|112317.4|112292.4|112335.7|112310.7|112338.1|112313.1|112317.4|112292.4|22
1736859010000|2025-01-14 12:50:10|112336.3|112311.3|112349.4|112324.4|112349.4|112324.4|112336.3|112311.3|12
1736859020000|2025-01-14 12:50:20|112350.4|112325.4|112351.2|112326.2|112357|112332|112349.8|112324.8|17
1736859030000|2025-01-14 12:50:30|112350.4|112325.4|112343.6|112318.6|112350.4|112325.4|112340.9|112315.9|38
1736859040000|2025-01-14 12:50:40|112343.1|112318.1|112332.8|112307.8|112344|112319|112332.8|112307.8|17
1736859050000|2025-01-14 12:50:50|112333.3|112308.3|112321.6|112296.6|112335.2|112310.2|112317.7|112292.7|20
1736859060000|2025-01-14 12:51:00|112322.1|112297.1|112327.6|112302.6|112332.1|112307.1|112322.1|112297.1|21
1736859070000|2025-01-14 12:51:10|112327.1|112302.1|112327.3|112302.3|112330.3|112305.3|112327.1|112302.1|8
1736859080000|2025-01-14 12:51:20|112327.8|112302.8|112326.7|112301.7|112332|112307|112325.4|112300.4|19
1736859090000|2025-01-14 12:51:30|112326.1|112301.1|112326.8|112301.8|112326.8|112301.8|112322.7|112297.7|12
1736859100000|2025-01-14 12:51:40|112327.5|112302.5|112341.1|112316.1|112342.2|112317.2|112327.5|112302.5|18
1736859110000|2025-01-14 12:51:50|112340.5|112315.5|112333.1|112308.1|112341.1|112316.1|112328.4|112303.4|16
1736859120000|2025-01-14 12:52:00|112332.2|112307.2|112328.2|112303.2|112332.2|112307.2|112325.7|112300.7|11
1736859130000|2025-01-14 12:52:10|112328.6|112303.6|112326.4|112301.4|112331.3|112306.3|112324.4|112299.4|14
1736859140000|2025-01-14 12:52:20|112325.8|112300.8|112336.5|112311.5|112336.5|112311.5|112325.2|112300.2|8
1736859150000|2025-01-14 12:52:30|112336.1|112311.1|112324.7|112299.7|112336.1|112311.1|112322.2|112297.2|15
1736859160000|2025-01-14 12:52:40|112325.4|112300.4|112326|112301|112329.9|112304.9|112325.4|112300.4|13
1736859170000|2025-01-14 12:52:50|112325.7|112300.7|112336.6|112311.6|112337.4|112312.4|112325.7|112300.7|18
1736859180000|2025-01-14 12:53:00|112336.2|112311.2|112338|112313|112343.7|112318.7|112330.5|112305.5|26
1736859190000|2025-01-14 12:53:10|112337.7|112312.7|112343.6|112318.6|112344.8|112319.8|112336.9|112311.9|10
1736859200000|2025-01-14 12:53:20|112342.7|112317.7|112345.3|112320.3|112345.7|112320.7|112339|112314|19
1736859210000|2025-01-14 12:53:30|112345|112320|112346.3|112321.3|112348.2|112323.2|112343.3|112318.3|17
1736859220000|2025-01-14 12:53:40|112347.1|112322.1|112344.2|112319.2|112350.3|112325.3|112343.9|112318.9|21
1736859230000|2025-01-14 12:53:50|112345.4|112320.4|112348.7|112323.7|112349.1|112324.1|112343.9|112318.9|18
1736859240000|2025-01-14 12:54:00|112350.7|112325.7|112357.3|112332.3|112361.5|112336.5|112350.7|112325.7|28
1736859250000|2025-01-14 12:54:10|112356.6|112331.6|112353.9|112328.9|112356.6|112331.6|112352.6|112327.6|14
1736859260000|2025-01-14 12:54:20|112355.2|112330.2|112358.4|112333.4|112358.7|112333.7|112352.7|112327.7|20
1736859270000|2025-01-14 12:54:30|112357.6|112332.6|112352.3|112327.3|112359.8|112334.8|112348.8|112323.8|23
1736859280000|2025-01-14 12:54:40|112354.6|112329.6|112351.1|112326.1|112354.6|112329.6|112344.3|112319.3|17
1736859290000|2025-01-14 12:54:50|112351.6|112326.6|112356.5|112331.5|112357.2|112332.2|112351.6|112326.6|12
1736859300000|2025-01-14 12:55:00|112356.6|112331.6|112365.4|112340.4|112369.3|112344.3|112356|112331|23
1736859310000|2025-01-14 12:55:10|112366|112341|112367|112342|112369.1|112344.1|112355.8|112330.8|21
1736859320000|2025-01-14 12:55:20|112367.4|112342.4|112364.7|112339.7|112369.9|112344.9|112364.1|112339.1|25
1736859330000|2025-01-14 12:55:30|112364|112339|112365.7|112340.7|112365.7|112340.7|112361.5|112336.5|10
1736859340000|2025-01-14 12:55:40|112365.1|112340.1|112376.5|112351.5|112380.4|112355.4|112363.5|112338.5|25
1736859350000|2025-01-14 12:55:50|112377.2|112352.2|112379.6|112354.6|112379.6|112354.6|112371.2|112346.2|25
1736859360000|2025-01-14 12:56:00|112378.8|112353.8|112384.1|112359.1|112384.1|112359.1|112373.8|112348.8|21
1736859370000|2025-01-14 12:56:10|112385.7|112360.7|112373.5|112348.5|112385.7|112360.7|112371.1|112346.1|28
1736859380000|2025-01-14 12:56:20|112374.7|112349.7|112360.1|112335.1|112378.3|112353.3|112360.1|112335.1|24
1736859390000|2025-01-14 12:56:30|112358.7|112333.7|112359.1|112334.1|112361.7|112336.7|112349.4|112324.4|20
1736859400000|2025-01-14 12:56:40|112359|112334|112362.8|112337.8|112362.8|112337.8|112357.7|112332.7|18
1736859410000|2025-01-14 12:56:50|112361.7|112336.7|112362|112337|112370.9|112345.9|112354.7|112329.7|33
1736859420000|2025-01-14 12:57:00|112362.5|112337.5|112358.6|112333.6|112363|112338|112358.6|112333.6|17
1736859430000|2025-01-14 12:57:10|112355.6|112330.6|112346|112321|112357|112332|112346|112321|27
1736859440000|2025-01-14 12:57:20|112345.3|112320.3|112339.4|112314.4|112348.1|112323.1|112336.9|112311.9|23
1736859450000|2025-01-14 12:57:30|112340.1|112315.1|112355.8|112330.8|112355.8|112330.8|112340.1|112315.1|24
1736859460000|2025-01-14 12:57:40|112357.5|112332.5|112359.1|112334.1|112359.1|112334.1|112352.5|112327.5|24
1736859470000|2025-01-14 12:57:50|112360.2|112335.2|112373.1|112348.1|112373.7|112348.7|112357.9|112332.9|21
1736859480000|2025-01-14 12:58:00|112374|112349|112364.1|112339.1|112376|112351|112364.1|112339.1|25
1736859490000|2025-01-14 12:58:10|112363.5|112338.5|112381.5|112331.5|112381.5|112341.1|112357.3|112326.1|25
1736859500000|2025-01-14 12:58:20|112380.1|112330.1|112352.2|112327.2|112382|112336.5|112352.2|112324.6|19
1736859510000|2025-01-14 12:58:30|112353.9|112328.9|112359.2|112334.2|112360.7|112335.7|112353.9|112328.9|17
1736859520000|2025-01-14 12:58:40|112359.5|112334.5|112356.2|112331.2|112361.6|112336.6|112355|112330|24
1736859530000|2025-01-14 12:58:50|112356.8|112331.8|112364.6|112339.6|112365.4|112340.4|112353.6|112328.6|26
1736859540000|2025-01-14 12:59:00|112365.1|112340.1|112369.1|112344.1|112372.4|112347.4|112365.1|112340.1|24
1736859550000|2025-01-14 12:59:10|112366.2|112341.2|112367.2|112342.2|112369.2|112344.2|112363|112338|23
1736859560000|2025-01-14 12:59:20|112367.8|112342.8|112363.3|112338.3|112368.5|112343.5|112363.3|112338.3|21
1736859570000|2025-01-14 12:59:30|112362.7|112337.7|112372.1|112347.1|112372.1|112347.1|112362.7|112337.7|16
1736859580000|2025-01-14 12:59:40|112372.7|112347.7|112367.6|112342.6|112372.7|112347.7|112366.7|112341.7|19
1736859590000|2025-01-14 12:59:50|112366.9|112341.9|112377|112327|112377|112343.9|112365.8|112327|13
1736859600000|2025-01-14 13:00:00|112378.3|112328.3|112375.8|112325.8|112386.2|112343.2|112362.1|112324.9|40
1736859610000|2025-01-14 13:00:10|112376.6|112326.6|112368.9|112343.9|112387.8|112353.9|112361.5|112326.6|35
1736859620000|2025-01-14 13:00:20|112372|112347|112383.4|112358.4|112393.1|112358.4|112371|112339.6|29
1736859630000|2025-01-14 13:00:30|112382.6|112357.6|112369.5|112344.5|112383.6|112358.6|112369.5|112344.5|22
1736859640000|2025-01-14 13:00:40|112370.3|112345.3|112370.9|112345.9|112374.1|112349.1|112369.4|112344.4|22
1736859650000|2025-01-14 13:00:50|112371.7|112346.7|112366.6|112341.6|112372.4|112347.4|112365.4|112340.4|19
1736859660000|2025-01-14 13:01:00|112367|112342|112378|112353|112378.4|112353.4|112367|112342|22
1736859670000|2025-01-14 13:01:10|112379|112354|112367.6|112342.6|112380.7|112355.7|112362.3|112337.3|37
1736859680000|2025-01-14 13:01:20|112367.1|112342.1|112370.9|112345.9|112373.4|112348.4|112364|112339|41
1736859690000|2025-01-14 13:01:30|112371.5|112346.5|112376.2|112351.2|112378.7|112353.7|112371.5|112346.5|15
1736859700000|2025-01-14 13:01:40|112374.6|112349.6|112381.5|112356.5|112381.5|112356.5|112374.6|112349.6|13
1736859710000|2025-01-14 13:01:50|112380.3|112355.3|112368.5|112343.5|112380.3|112355.3|112357.6|112332.6|31
1736859720000|2025-01-14 13:02:00|112369|112344|112388.1|112363.1|112389.2|112364.2|112368.1|112343.1|29
1736859730000|2025-01-14 13:02:10|112388.8|112363.8|112371.7|112346.7|112393.6|112368.6|112371.7|112346.7|36
1736859740000|2025-01-14 13:02:20|112372.4|112347.4|112355.8|112330.8|112376.1|112351.1|112355.8|112330.8|29
1736859750000|2025-01-14 13:02:30|112358.3|112333.3|112356.9|112331.9|112358.3|112333.3|112353.7|112328.7|13
1736859760000|2025-01-14 13:02:40|112355.9|112330.9|112355.3|112330.3|112355.9|112330.9|112354|112329|6
1736859770000|2025-01-14 13:02:50|112357.4|112332.4|112349.9|112324.9|112362.2|112337.2|112349.9|112324.9|25
1736859780000|2025-01-14 13:03:00|112352|112327|112311.5|112286.5|112352|112327|112311.5|112286.5|33
1736859790000|2025-01-14 13:03:10|112310.9|112285.9|112304.6|112279.6|112322.9|112286.2|112300.9|112270.8|33
1736859800000|2025-01-14 13:03:20|112304.3|112279.3|112309.4|112284.4|112313.9|112288.9|112304.3|112279.3|21
1736859810000|2025-01-14 13:03:30|112310.5|112285.5|112334.9|112309.9|112338.9|112313.9|112310.5|112285.5|38
1736859820000|2025-01-14 13:03:40|112334.1|112309.1|112328.4|112303.4|112334.1|112309.1|112323.1|112298.1|30
1736859830000|2025-01-14 13:03:50|112325.2|112300.2|112324|112299|112325.2|112300.2|112319.1|112294.1|17
1736859840000|2025-01-14 13:04:00|112324.8|112299.8|112341.5|112316.5|112344.7|112319.7|112324.8|112299.8|22
1736859850000|2025-01-14 13:04:10|112342|112317|112345.7|112320.7|112345.7|112320.7|112337.1|112312.1|22
1736859860000|2025-01-14 13:04:20|112346.4|112321.4|112347.9|112322.9|112349.2|112324.2|112346.4|112321.4|12
1736859870000|2025-01-14 13:04:30|112350.6|112325.6|112361|112336|112361|112336|112346.2|112321.2|21
1736859880000|2025-01-14 13:04:40|112360.8|112335.8|112371|112346|112371.8|112346.8|112360|112335|24
1736859890000|2025-01-14 13:04:50|112372.9|112347.9|112377.9|112352.9|112382.3|112357.3|112371.4|112346.4|29
1736859900000|2025-01-14 13:05:00|112377.2|112352.2|112383.8|112358.8|112386.5|112361.5|112374.3|112349.3|25
1736859910000|2025-01-14 13:05:10|112383|112358|112386.1|112361.1|112386.1|112361.1|112380.5|112355.5|15
1736859920000|2025-01-14 13:05:20|112386.8|112361.8|112388|112363|112391.8|112366.8|112386.8|112361.8|14
1736859930000|2025-01-14 13:05:30|112387.5|112362.5|112389.9|112364.9|112391.2|112366.2|112384.4|112359.4|14
1736859940000|2025-01-14 13:05:40|112389.2|112364.2|112390.4|112365.4|112392.2|112367.2|112388.8|112363.8|14
1736859950000|2025-01-14 13:05:50|112392.3|112367.3|112389.5|112364.5|112392.3|112367.3|112383.9|112358.9|14
1736859960000|2025-01-14 13:06:00|112392.4|112367.4|112404.8|112379.8|112408.3|112383.3|112391.2|112366.2|33
1736859970000|2025-01-14 13:06:10|112405.1|112380.1|112404.3|112379.3|112405.1|112380.1|112402.9|112377.9|7
1736859980000|2025-01-14 13:06:20|112404.6|112379.6|112389.7|112364.7|112408|112383|112389.7|112364.7|23
1736859990000|2025-01-14 13:06:30|112390.3|112365.3|112385.9|112360.9|112392.1|112367.1|112385.9|112360.9|31
1736860000000|2025-01-14 13:06:40|112386.6|112361.6|112392.5|112367.5|112392.5|112367.5|112386.6|112361.6|8
1736860010000|2025-01-14 13:06:50|112389.3|112364.3|112382.9|112357.9|112389.3|112364.3|112380.4|112355.4|19
1736860020000|2025-01-14 13:07:00|112381.7|112356.7|112380.6|112355.6|112382.9|112357.9|112371.3|112346.3|24
1736860030000|2025-01-14 13:07:10|112381.8|112356.8|112372.2|112347.2|112384.5|112359.5|112371.8|112346.8|24
1736860040000|2025-01-14 13:07:20|112371.5|112346.5|112352.1|112327.1|112371.5|112346.5|112347.5|112322.5|20
1736860050000|2025-01-14 13:07:30|112351.6|112326.6|112363.3|112338.3|112364|112339|112351.6|112326.6|21
1736860060000|2025-01-14 13:07:40|112362.4|112337.4|112364.6|112339.6|112364.6|112339.6|112358.4|112333.4|16
1736860070000|2025-01-14 13:07:50|112365.6|112340.6|112363.7|112338.7|112369.8|112344.8|112357.5|112332.5|23
1736860080000|2025-01-14 13:08:00|112362.9|112337.9|112360|112335|112362.9|112337.9|112356.8|112331.8|10
1736860090000|2025-01-14 13:08:10|112360.4|112335.4|112357.8|112332.8|112363.4|112338.4|112356.3|112331.3|16
1736860100000|2025-01-14 13:08:20|112356.3|112331.3|112360.1|112335.1|112360.3|112335.3|112356.3|112331.3|14
1736860110000|2025-01-14 13:08:30|112359.5|112334.5|112357.8|112332.8|112359.5|112334.5|112357.8|112332.8|8
1736860120000|2025-01-14 13:08:40|112356.9|112331.9|112352.8|112327.8|112357|112332|112352.3|112327.3|11
1736860130000|2025-01-14 13:08:50|112352|112327|112349.6|112324.6|112352|112327|112348.3|112323.3|8
1736860140000|2025-01-14 13:09:00|112350.1|112325.1|112362.9|112337.9|112362.9|112337.9|112349.5|112324.5|7
1736860150000|2025-01-14 13:09:10|112362|112337|112373.6|112348.6|112374.1|112349.1|112361.2|112336.2|20
1736860160000|2025-01-14 13:09:20|112375.2|112350.2|112371.1|112346.1|112377.8|112352.8|112371.1|112346.1|14
1736860170000|2025-01-14 13:09:30|112370.7|112345.7|112376.2|112351.2|112376.2|112351.2|112370|112345|11
1736860180000|2025-01-14 13:09:40|112375.7|112350.7|112378.4|112353.4|112383.2|112358.2|112373.6|112348.6|29
1736860190000|2025-01-14 13:09:50|112379.9|112354.9|112375.9|112350.9|112381.2|112356.2|112375.2|112350.2|16
1736860200000|2025-01-14 13:10:00|112376.6|112351.6|112367.7|112342.7|112377.7|112352.7|112364.4|112339.4|20
1736860210000|2025-01-14 13:10:10|112368.6|112343.6|112363.5|112338.5|112377.3|112352.3|112359|112334|32
1736860220000|2025-01-14 13:10:20|112362.1|112337.1|112364.8|112339.8|112364.8|112339.8|112362.1|112337.1|9
1736860230000|2025-01-14 13:10:30|112365|112340|112362.6|112337.6|112365|112340|112362.6|112337.6|3
1736860240000|2025-01-14 13:10:40|112362.1|112337.1|112357|112332|112362.1|112337.1|112355.7|112330.7|20
1736860250000|2025-01-14 13:10:50|112356.7|112331.7|112354.7|112329.7|112356.7|112331.7|112348.6|112323.6|27
1736860260000|2025-01-14 13:11:00|112353.6|112328.6|112345.7|112320.7|112353.6|112328.6|112345.7|112320.7|15
1736860270000|2025-01-14 13:11:10|112344.8|112319.8|112356.5|112331.5|112356.5|112331.5|112342.2|112317.2|13
1736860280000|2025-01-14 13:11:20|112357.2|112332.2|112360.8|112335.8|112367.4|112342.4|112347.3|112322.3|27
1736860290000|2025-01-14 13:11:30|112361.3|112336.3|112362.5|112337.5|112362.5|112337.5|112360.1|112335.1|19
1736860300000|2025-01-14 13:11:40|112362.1|112337.1|112352.8|112327.8|112362.8|112337.8|112349.6|112324.6|17
1736860310000|2025-01-14 13:11:50|112353.4|112328.4|112347.6|112322.6|112353.4|112328.4|112346.4|112321.4|10
1736860320000|2025-01-14 13:12:00|112346.7|112321.7|112343.8|112318.8|112346.7|112321.7|112342.5|112317.5|18
1736860330000|2025-01-14 13:12:10|112343|112318|112332.2|112307.2|112343|112318|112332.2|112307.2|17
1736860340000|2025-01-14 13:12:20|112332.9|112307.9|112329.9|112304.9|112333.4|112308.4|112320.7|112295.7|25
1736860350000|2025-01-14 13:12:30|112329|112304|112327.2|112302.2|112329|112304|112327.2|112302.2|10
1736860360000|2025-01-14 13:12:40|112325.9|112300.9|112319|112294|112328.6|112303.6|112319|112294|22
1736860370000|2025-01-14 13:12:50|112319.6|112294.6|112316|112291|112319.6|112294.6|112311.5|112286.5|17
1736860380000|2025-01-14 13:13:00|112316.5|112291.5|112310.5|112285.5|112317.5|112292.5|112310.1|112285.1|16
1736860390000|2025-01-14 13:13:10|112310.9|112285.9|112306.8|112281.8|112320.9|112295.9|112306.8|112281.8|26
1736860400000|2025-01-14 13:13:20|112306.5|112281.5|112309.3|112284.3|112318.2|112293.2|112303.7|112278.7|30
1736860410000|2025-01-14 13:13:30|112309.8|112284.8|112314.1|112289.1|112314.3|112289.3|112309.5|112284.5|22
1736860420000|2025-01-14 13:13:40|112314.9|112289.9|112310.1|112285.1|112315.6|112290.6|112310.1|112285.1|16
1736860430000|2025-01-14 13:13:50|112307.9|112282.9|112306.5|112281.5|112310.4|112285.4|112305.1|112280.1|18
1736860440000|2025-01-14 13:14:00|112307.1|112282.1|112307.4|112282.4|112311.3|112286.3|112306.5|112281.5|15
1736860450000|2025-01-14 13:14:10|112308.6|112283.6|112302.8|112277.8|112308.6|112283.6|112301.8|112276.8|8
1736860460000|2025-01-14 13:14:20|112303.4|112278.4|112305.1|112280.1|112305.1|112280.1|112300.6|112275.6|20
1736860470000|2025-01-14 13:14:30|112304.4|112279.4|112310.7|112285.7|112311.8|112286.8|112301.4|112276.4|19
1736860480000|2025-01-14 13:14:40|112310|112285|112306.4|112281.4|112311|112286|112305.8|112280.8|16
1736860490000|2025-01-14 13:14:50|112306.8|112281.8|112303.4|112278.4|112311.4|112286.4|112302.3|112277.3|19
1736860500000|2025-01-14 13:15:00|112304.4|112279.4|112310.5|112285.5|112322.5|112297.5|112304.4|112279.4|26
1736860510000|2025-01-14 13:15:10|112309.6|112284.6|112307.7|112282.7|112309.9|112284.9|112307.1|112282.1|15
1736860520000|2025-01-14 13:15:20|112308.4|112283.4|112300.9|112275.9|112309|112284|112300.3|112275.3|14
1736860530000|2025-01-14 13:15:30|112301.9|112276.9|112300.5|112275.5|112309.3|112284.3|112300.5|112275.5|21
1736860540000|2025-01-14 13:15:40|112300.4|112275.4|112303.5|112278.5|112305.5|112280.5|112298.3|112273.3|14
1736860550000|2025-01-14 13:15:50|112304.5|112279.5|112302.3|112277.3|112304.5|112279.5|112296.1|112271.1|25
1736860560000|2025-01-14 13:16:00|112302.7|112277.7|112297.7|112272.7|112303.8|112278.8|112296.8|112271.8|8
1736860570000|2025-01-14 13:16:10|112297.1|112272.1|112299.1|112274.1|112299.1|112274.1|112297.1|112272.1|3
1736860580000|2025-01-14 13:16:20|112299.7|112274.7|112289.9|112264.9|112299.7|112274.7|112285.4|112260.4|24
1736860590000|2025-01-14 13:16:30|112291.2|112266.2|112292.8|112267.8|112295|112270|112288|112263|19
1736860600000|2025-01-14 13:16:40|112293.4|112268.4|112295.7|112270.7|112297.5|112272.5|112293.4|112268.4|9
1736860610000|2025-01-14 13:16:50|112295.2|112270.2|112294.2|112269.2|112295.2|112270.2|112294.2|112269.2|2
1736860620000|2025-01-14 13:17:00|112295|112270|112309|112284|112312.9|112287.9|112295|112270|31
1736860630000|2025-01-14 13:17:10|112309.6|112284.6|112309.1|112284.1|112311|112286|112307.1|112282.1|13
1736860640000|2025-01-14 13:17:20|112308.2|112283.2|112308.5|112283.5|112311.4|112286.4|112307.4|112282.4|14
1736860650000|2025-01-14 13:17:30|112309|112284|112310|112285|112317.3|112292.3|112306|112281|16
1736860660000|2025-01-14 13:17:40|112309.5|112284.5|112315.1|112290.1|112316.9|112291.9|112308.1|112283.1|13
1736860670000|2025-01-14 13:17:50|112311.5|112286.5|112299.5|112274.5|112313.5|112288.5|112299|112274|27
1736860680000|2025-01-14 13:18:00|112300.2|112275.2|112306.2|112281.2|112309.2|112284.2|112300.2|112275.2|21
1736860690000|2025-01-14 13:18:10|112307.5|112282.5|112295|112270|112308.2|112283.2|112295|112270|18
1736860700000|2025-01-14 13:18:20|112293.9|112268.9|112293.5|112268.5|112295.9|112270.9|112292.9|112267.9|16
1736860710000|2025-01-14 13:18:30|112287.9|112262.9|112276.3|112251.3|112287.9|112262.9|112273|112248|13
1736860720000|2025-01-14 13:18:40|112272.2|112247.2|112262.8|112237.8|112272.9|112247.9|112260.7|112235.7|22
1736860730000|2025-01-14 13:18:50|112262|112237|112259.7|112234.7|112262.9|112237.9|112259.7|112234.7|11
1736860740000|2025-01-14 13:19:00|112260.5|112235.5|112297|112272|112298.7|112273.7|112260.5|112235.5|35
1736860750000|2025-01-14 13:19:10|112297.6|112272.6|112305.6|112280.6|112305.8|112280.8|112294.4|112269.4|31
1736860760000|2025-01-14 13:19:20|112305|112280|112311.4|112286.4|112312.4|112287.4|112305|112280|11
1736860770000|2025-01-14 13:19:30|112310.8|112285.8|112319.3|112294.3|112319.3|112294.3|112310.8|112285.8|17
1736860780000|2025-01-14 13:19:40|112319.6|112294.6|112312.6|112287.6|112319.6|112294.6|112312.2|112287.2|11
1736860790000|2025-01-14 13:19:50|112311.3|112286.3|112311|112286|112311.3|112286.3|112306.2|112281.2|15
1736860800000|2025-01-14 13:20:00|112310.3|112285.3|112321.6|112296.6|112323.1|112298.1|112310.3|112285.3|26
1736860810000|2025-01-14 13:20:10|112323.7|112298.7|112365.5|112340.5|112372|112340.9|112323.7|112298.7|33
1736860820000|2025-01-14 13:20:20|112364.3|112339.3|112349.7|112324.7|112364.7|112339.7|112348.9|112323.9|32
1736860830000|2025-01-14 13:20:30|112349.3|112324.3|112348.4|112323.4|112353.9|112328.9|112346.8|112321.8|26
1736860840000|2025-01-14 13:20:40|112347.8|112322.8|112337.1|112312.1|112347.8|112322.8|112330.3|112305.3|26
1736860850000|2025-01-14 13:20:50|112336.7|112311.7|112340.1|112315.1|112340.1|112315.1|112336.5|112311.5|22
1736860860000|2025-01-14 13:21:00|112339.7|112314.7|112345.3|112320.3|112345.3|112320.3|112337.6|112312.6|20
1736860870000|2025-01-14 13:21:10|112345.9|112320.9|112342.3|112317.3|112350.3|112325.3|112339.9|112314.9|22
1736860880000|2025-01-14 13:21:20|112343|112318|112336.7|112311.7|112347.4|112322.4|112336.1|112311.1|24
1736860890000|2025-01-14 13:21:30|112337.2|112312.2|112336.6|112311.6|112341.1|112316.1|112334.5|112309.5|25
1736860900000|2025-01-14 13:21:40|112335.1|112310.1|112331.9|112306.9|112336.6|112311.6|112330.8|112305.8|26
1736860910000|2025-01-14 13:21:50|112331.3|112306.3|112342.5|112317.5|112345.3|112320.3|112330.8|112305.8|23
1736860920000|2025-01-14 13:22:00|112343.2|112318.2|112346.2|112321.2|112348.3|112323.3|112342.3|112317.3|21
1736860930000|2025-01-14 13:22:10|112345.5|112320.5|112363.1|112338.1|112364.6|112339.6|112343.9|112318.9|24
1736860940000|2025-01-14 13:22:20|112363.9|112338.9|112365.8|112340.8|112374.3|112349.3|112360|112335|33
1736860950000|2025-01-14 13:22:30|112365.2|112340.2|112365.2|112340.2|112366.4|112341.4|112360.7|112335.7|29
1736860960000|2025-01-14 13:22:40|112365.8|112340.8|112367.1|112342.1|112367.2|112342.2|112362.3|112337.3|23
1736860970000|2025-01-14 13:22:50|112376.7|112351.7|112382.7|112357.7|112382.9|112357.9|112376.7|112351.7|21
1736860980000|2025-01-14 13:23:00|112381|112356|112368.8|112343.8|112384.3|112359.3|112368.8|112343.8|16
1736860990000|2025-01-14 13:23:10|112368.1|112343.1|112371.2|112346.2|112372.9|112347.9|112368.1|112343.1|12
1736861000000|2025-01-14 13:23:20|112371.1|112346.1|112367|112342|112371.1|112346.1|112367|112342|29
1736861010000|2025-01-14 13:23:30|112367.5|112342.5|112369.8|112344.8|112376|112351|112366.8|112341.8|22
1736861020000|2025-01-14 13:23:40|112371.2|112346.2|112369.1|112344.1|112371.2|112346.2|112367.5|112342.5|19
1736861030000|2025-01-14 13:23:50|112369.8|112344.8|112371.9|112346.9|112371.9|112346.9|112367.4|112342.4|15
1736861040000|2025-01-14 13:24:00|112371.4|112346.4|112372.4|112347.4|112375.2|112350.2|112369.7|112344.7|14
1736861050000|2025-01-14 13:24:10|112371.8|112346.8|112368.8|112343.8|112372.1|112347.1|112368.4|112343.4|18
1736861060000|2025-01-14 13:24:20|112369.4|112344.4|112367|112342|112369.4|112344.4|112367|112342|5
1736861070000|2025-01-14 13:24:30|112367.6|112342.6|112369.4|112319.4|112375|112350|112360.9|112315|27
1736861080000|2025-01-14 13:24:40|112368.8|112318.8|112362.1|112312.1|112369.4|112319.4|112360.8|112310.8|37
1736861090000|2025-01-14 13:24:50|112361.4|112311.4|112340.7|112315.7|112361.9|112319.6|112339.2|112308.6|29
1736861100000|2025-01-14 13:25:00|112341.1|112316.1|112347.8|112322.8|112354.9|112329.9|112341.1|112316.1|28
1736861110000|2025-01-14 13:25:10|112348.6|112323.6|112358.1|112333.1|112358.1|112333.1|112348.6|112323.6|16
1736861120000|2025-01-14 13:25:20|112363.8|112338.8|112358.8|112333.8|112363.8|112338.8|112356.6|112331.6|12
1736861130000|2025-01-14 13:25:30|112359.2|112334.2|112352.5|112327.5|112359.2|112334.2|112352.3|112327.3|20
1736861140000|2025-01-14 13:25:40|112353.7|112328.7|112369.1|112344.1|112369.2|112344.2|112353.7|112328.7|28
1736861150000|2025-01-14 13:25:50|112369.8|112344.8|112360.3|112335.3|112369.8|112344.8|112359.2|112334.2|34
1736861160000|2025-01-14 13:26:00|112359.3|112334.3|112360.4|112335.4|112361.1|112336.1|112352.8|112327.8|22
1736861170000|2025-01-14 13:26:10|112361.2|112336.2|112361.1|112336.1|112362.2|112337.2|112360.2|112335.2|10
1736861180000|2025-01-14 13:26:20|112361.7|112336.7|112357.6|112332.6|112382.3|112344.8|112356.8|112329.7|35
1736861190000|2025-01-14 13:26:30|112358.1|112333.1|112356.7|112331.7|112358.2|112333.2|112356.7|112331.7|8
1736861200000|2025-01-14 13:26:40|112357.6|112332.6|112362.7|112337.7|112364.6|112339.6|112357.6|112332.6|28
1736861210000|2025-01-14 13:26:50|112364|112339|112362.6|112337.6|112368|112343|112359.5|112334.5|44
1736861220000|2025-01-14 13:27:00|112363.5|112338.5|112379.3|112354.3|112381.8|112356.8|112362.9|112337.9|45
1736861230000|2025-01-14 13:27:10|112379.8|112354.8|112366.4|112341.4|112379.8|112354.8|112363.4|112338.4|34
1736861240000|2025-01-14 13:27:20|112367.6|112342.6|112376.5|112351.5|112378.4|112353.4|112366.1|112341.1|40
1736861250000|2025-01-14 13:27:30|112377.1|112352.1|112375.1|112350.1|112380|112355|112375.1|112350.1|11
1736861260000|2025-01-14 13:27:40|112374.7|112349.7|112370.3|112345.3|112375.7|112350.7|112369.8|112344.8|20
1736861270000|2025-01-14 13:27:50|112372.3|112347.3|112369.9|112344.9|112372.3|112347.3|112369.9|112344.9|15
1736861280000|2025-01-14 13:28:00|112370.1|112345.1|112364.6|112339.6|112373|112348|112364.6|112339.6|14
1736861290000|2025-01-14 13:28:10|112363.9|112338.9|112367.3|112342.3|112368.9|112343.9|112363.9|112338.9|19
1736861300000|2025-01-14 13:28:20|112369.4|112344.4|112367|112342|112369.4|112344.4|112367|112342|3
1736861310000|2025-01-14 13:28:30|112367.4|112342.4|112368.4|112343.4|112368.4|112343.4|112364.5|112339.5|16
1736861320000|2025-01-14 13:28:40|112369.6|112344.6|112378.2|112328.2|112383.3|112350|112365.7|112328.2|26
1736861330000|2025-01-14 13:28:50|112377.6|112327.6|112381.6|112331.6|112383.3|112333.3|112377.6|112327.6|13
1736861340000|2025-01-14 13:29:00|112384.2|112334.2|112385.2|112335.2|112386|112336|112379.5|112329.5|34
1736861350000|2025-01-14 13:29:10|112385.7|112335.7|112393.2|112343.2|112396.1|112346.1|112385.2|112335.2|38
1736861360000|2025-01-14 13:29:20|112392.6|112342.6|112410.4|112360.4|112412.4|112362.4|112392.6|112342.6|40
1736861370000|2025-01-14 13:29:30|112411.7|112361.7|112412.3|112362.3|112419.4|112369.4|112411.7|112361.7|51
1736861380000|2025-01-14 13:29:40|112415.3|112365.3|112406.4|112356.4|112415.3|112365.3|112395.8|112343|46
1736861390000|2025-01-14 13:29:50|112419.9|112337.7|112471.9|112355.9|112471.9|112355.9|112414|112321.4|36
1736861400000|2025-01-14 13:30:00|112433.3|112317.3|112210.1|112094.1|112433.3|112317.3|112121.3|112005.3|52
1736861410000|2025-01-14 13:30:10|112207.3|112091.3|112150.7|112034.7|112207.3|112091.3|112140.5|112024.5|69
1736861420000|2025-01-14 13:30:20|112149.3|112033.3|112155.8|112039.8|112165.5|112049.5|112125.6|112009.6|67
1736861430000|2025-01-14 13:30:30|112161.6|112045.6|112182.5|112066.5|112183.2|112067.2|112122.9|112006.9|69
1736861440000|2025-01-14 13:30:40|112178.2|112062.2|112184.1|112074.8|112224.4|112133.7|112170.2|112054.2|58
1736861450000|2025-01-14 13:30:50|112186.5|112075.2|112133.7|112063|112188.1|112103.5|112118.3|112039.2|59
1736861460000|2025-01-14 13:31:00|112110.6|112060.6|112090.1|112017.9|112132.6|112062.4|112086|112011.4|66
1736861470000|2025-01-14 13:31:10|112092.1|112019.9|112012.2|111896.2|112092.1|112020.7|111972.7|111894.2|65
1736861480000|2025-01-14 13:31:20|112009.7|111893.7|112044.9|111971.3|112044.9|111972.6|112009.7|111893.7|64
1736861490000|2025-01-14 13:31:30|112039.4|111967|112044.3|111994.3|112063.9|112003.5|112030.6|111957.8|54
1736861500000|2025-01-14 13:31:40|112046.4|111996.4|112069|112019|112085.7|112027|112038.2|111986.1|53
1736861510000|2025-01-14 13:31:50|112069.6|112019.6|112091.6|112041.6|112106.7|112047.1|112049.2|111983.4|64
1736861520000|2025-01-14 13:32:00|112098.2|112048.2|112074.9|112024.9|112113.7|112063.7|112068.2|112018.2|56
1736861530000|2025-01-14 13:32:10|112076.2|112026.2|112079.9|112029.9|112079.9|112029.9|112043.5|111993.5|51
1736861540000|2025-01-14 13:32:20|112080.3|112030.3|112065.3|112015.3|112080.3|112030.3|112045.6|111995.6|52
1736861550000|2025-01-14 13:32:30|112074.3|112024.3|112101.8|112051.8|112103.5|112059.2|112063.3|112013.3|55
1736861560000|2025-01-14 13:32:40|112100.6|112050.6|112116.2|112066.2|112121.5|112073.2|112098.2|112049.4|59
1736861570000|2025-01-14 13:32:50|112116.8|112066.8|112211.4|112161.4|112213.1|112163.1|112116|112066|59
1736861580000|2025-01-14 13:33:00|112206.2|112156.2|112144.7|112094.7|112206.2|112156.2|112144.7|112081.9|68
1736861590000|2025-01-14 13:33:10|112144.3|112094.3|112195.3|112145.3|112195.3|112145.3|112135.8|112076|47
1736861600000|2025-01-14 13:33:20|112191.6|112141.6|112187.3|112137.3|112193.1|112143.1|112176.2|112126.2|60
1736861610000|2025-01-14 13:33:30|112187.4|112137.4|112180.5|112130.5|112187.4|112137.4|112162.2|112112.2|49
1736861620000|2025-01-14 13:33:40|112181.1|112131.1|112189.9|112139.9|112189.9|112139.9|112160.1|112110.1|54
1736861630000|2025-01-14 13:33:50|112189.3|112139.3|112200|112150|112213.4|112163.4|112176.7|112126.7|58
1736861640000|2025-01-14 13:34:00|112199.6|112149.6|112167.8|112117.8|112203.2|112158.8|112160.2|112110.2|57
1736861650000|2025-01-14 13:34:10|112166.6|112116.6|112199.9|112149.9|112207.3|112166.1|112166.6|112116.6|47
1736861660000|2025-01-14 13:34:20|112201.7|112151.7|112219.8|112169.8|112225.7|112175.7|112191.7|112141.7|61
1736861670000|2025-01-14 13:34:30|112213.2|112188.2|112227.9|112177.9|112228.2|112188.2|112202.2|112152.2|55
1736861680000|2025-01-14 13:34:40|112223.3|112173.3|112258.7|112208.7|112260.7|112210.7|112219.7|112169.7|56
1736861690000|2025-01-14 13:34:50|112260|112210|112261.9|112211.9|112281.8|112231.8|112252.9|112202.9|46
1736861700000|2025-01-14 13:35:00|112261.5|112211.5|112257|112207|112274.4|112231.8|112236.2|112201.4|53
1736861710000|2025-01-14 13:35:10|112258.2|112208.2|112301.1|112251.1|112311.5|112261.5|112258.2|112208.2|62
1736861720000|2025-01-14 13:35:20|112299.6|112249.6|112314.2|112264.2|112314.2|112264.2|112264|112214|64
1736861730000|2025-01-14 13:35:30|112315|112265|112298.1|112207.4|112317.7|112281.1|112288.2|112207.4|64
1736861740000|2025-01-14 13:35:40|112310.7|112203.7|112276|112203.1|112310.7|112215.1|112259.1|112183.8|50
1736861750000|2025-01-14 13:35:50|112277.3|112204.1|112310.3|112222.2|112311.7|112230.7|112247.3|112187.6|54
1736861760000|2025-01-14 13:36:00|112311.2|112223.5|112290.2|112240.2|112312.5|112246.8|112284.1|112220|54
1736861770000|2025-01-14 13:36:10|112299.2|112219.1|112274.8|112185.3|112299.2|112226|112258.8|112184.3|57
1736861780000|2025-01-14 13:36:20|112272.7|112183|112269.3|112174.5|112287.6|112197.5|112264.6|112172.3|48
1736861790000|2025-01-14 13:36:30|112269.2|112180|112263.2|112191.5|112285.9|112195.8|112257.2|112173.7|45
1736861800000|2025-01-14 13:36:40|112245|112195|112275.6|112225.6|112277.8|112227.8|112245|112177|49
1736861810000|2025-01-14 13:36:50|112276.1|112226.1|112298.1|112225.5|112313.8|112247.6|112271.5|112215.5|45
1736861820000|2025-01-14 13:37:00|112300.4|112222|112279.9|112202.5|112306.3|112222|112278.6|112199.4|46
1736861830000|2025-01-14 13:37:10|112276.6|112201.7|112293.3|112243.3|112315.5|112246.4|112260.2|112200.4|46
1736861840000|2025-01-14 13:37:20|112292.4|112242.4|112296.9|112246.9|112309.3|112246.9|112280.2|112210|56
1736861850000|2025-01-14 13:37:30|112297.4|112247.4|112295.8|112245.8|112310.7|112260.7|112292.7|112242.7|52
1736861860000|2025-01-14 13:37:40|112297.5|112247.5|112295.2|112245.2|112307.1|112252.5|112289.8|112231.5|38
1736861870000|2025-01-14 13:37:50|112295.5|112245.5|112332.1|112282.1|112332.1|112282.1|112295.5|112236|51
1736861880000|2025-01-14 13:38:00|112334.1|112284.1|112414.5|112364.5|112415.4|112364.5|112334.1|112278.9|62
1736861890000|2025-01-14 13:38:10|112413.2|112363.2|112392.4|112342.4|112423.3|112373.3|112379|112341.4|65
1736861900000|2025-01-14 13:38:20|112392|112342|112360.7|112310.7|112393|112351.4|112352.7|112308.2|67
1736861910000|2025-01-14 13:38:30|112359.6|112309.6|112318.1|112268.1|112359.6|112309.6|112303.3|112253.3|54
1736861920000|2025-01-14 13:38:40|112319|112269|112316.5|112266.5|112339.9|112301.2|112312.4|112262.4|52
1736861930000|2025-01-14 13:38:50|112315.2|112265.2|112314.5|112264.5|112331.3|112291|112298.3|112259.7|51
1736861940000|2025-01-14 13:39:00|112315.7|112265.7|112301.9|112251.9|112316.7|112266.7|112287.8|112237.8|37
1736861950000|2025-01-14 13:39:10|112301.3|112251.3|112279.8|112254.8|112306.9|112267.2|112269|112244|40
1736861960000|2025-01-14 13:39:20|112280.2|112255.2|112269.1|112219.1|112280.2|112255.2|112255.2|112215.7|49
1736861970000|2025-01-14 13:39:30|112272.2|112222.2|112294.5|112244.5|112299.4|112249.4|112272|112222|41
1736861980000|2025-01-14 13:39:40|112291.1|112241.1|112237.4|112212.4|112294.4|112254.1|112237.4|112195.8|57
1736861990000|2025-01-14 13:39:50|112234.5|112209.5|112234.5|112184.5|112248|112209.5|112229|112183.1|38
1736862000000|2025-01-14 13:40:00|112235.7|112185.7|112252.4|112227.4|112272.9|112227.4|112230.4|112185.7|50
1736862010000|2025-01-14 13:40:10|112262.5|112212.5|112294.6|112244.6|112295.2|112250.2|112258.8|112211.4|50
1736862020000|2025-01-14 13:40:20|112288.2|112238.2|112304|112254|112315.2|112270.5|112275.3|112238.2|52
1736862030000|2025-01-14 13:40:30|112301.8|112251.8|112281.6|112231.6|112303.6|112253.6|112267.4|112217.4|54
1736862040000|2025-01-14 13:40:40|112273.4|112223.4|112247.7|112222.7|112278.9|112228.9|112239.1|112198.5|55
1736862050000|2025-01-14 13:40:50|112248.4|112223.4|112250.5|112200.5|112274.4|112240.3|112245.4|112195.7|61
1736862060000|2025-01-14 13:41:00|112253.6|112203.6|112246.9|112221.9|112270.6|112239.5|112241|112200.2|51
1736862070000|2025-01-14 13:41:10|112261.6|112211.6|112232.7|112207.7|112276.4|112246.3|112232.7|112194.9|52
1736862080000|2025-01-14 13:41:20|112234|112209|112250.3|112200.3|112264|112231|112234|112198|46
1736862090000|2025-01-14 13:41:30|112250.6|112200.6|112225|112175|112252.9|112206.1|112208.3|112171|47
1736862100000|2025-01-14 13:41:40|112221.9|112171.9|112236.9|112186.9|112237.1|112187.1|112220.9|112170.9|51
1736862110000|2025-01-14 13:41:50|112231.7|112181.7|112218.7|112168.7|112231.7|112188.2|112205.8|112165.8|45
1736862120000|2025-01-14 13:42:00|112213.9|112163.9|112204.5|112179.5|112220.3|112186.7|112193.8|112153.7|43
1736862130000|2025-01-14 13:42:10|112206.8|112181.8|112211.1|112186.1|112228.8|112194.6|112205|112171.7|33
1736862140000|2025-01-14 13:42:20|112204.9|112179.9|112242.5|112217.5|112246.3|112221.3|112204.9|112179.9|66
1736862150000|2025-01-14 13:42:30|112241.7|112216.7|112266.9|112241.9|112268.7|112243.7|112241.7|112216.7|45
1736862160000|2025-01-14 13:42:40|112268.9|112243.9|112270|112245|112273.4|112248.4|112262|112237|45
1736862170000|2025-01-14 13:42:50|112271.2|112246.2|112258.7|112233.7|112271.2|112246.2|112256.4|112231.4|38
1736862180000|2025-01-14 13:43:00|112258.2|112233.2|112290.2|112240.2|112293.1|112243.1|112258.2|112233.2|36
1736862190000|2025-01-14 13:43:10|112290.1|112240.1|112266.7|112241.7|112299.5|112259.2|112264.6|112232.7|44
1736862200000|2025-01-14 13:43:20|112274.1|112249.1|112265.9|112240.9|112276.1|112251.1|112265.9|112240.9|32
1736862210000|2025-01-14 13:43:30|112267.3|112242.3|112269.3|112244.3|112269.3|112244.3|112265.4|112240.4|27
1736862220000|2025-01-14 13:43:40|112267.8|112242.8|112277.6|112252.6|112294.4|112269.4|112267.1|112242.1|39
1736862230000|2025-01-14 13:43:50|112278.3|112253.3|112339.2|112289.2|112339.2|112289.2|112278.3|112253.3|65
1736862240000|2025-01-14 13:44:00|112338.6|112288.6|112357.9|112307.9|112368.2|112318.2|112338.1|112288.1|57
1736862250000|2025-01-14 13:44:10|112357.1|112307.1|112333.8|112283.8|112358.5|112315.2|112333.8|112283.8|46
1736862260000|2025-01-14 13:44:20|112334.6|112284.6|112325.2|112300.2|112334.6|112302.5|112311.4|112273.8|45
1736862270000|2025-01-14 13:44:30|112324.6|112299.6|112340|112290|112342.3|112305.9|112312.9|112277.4|51
1736862280000|2025-01-14 13:44:40|112339.5|112289.5|112318|112268|112339.5|112293.4|112307.6|112258.8|51
1736862290000|2025-01-14 13:44:50|112318.3|112268.3|112318.1|112268.1|112333.2|112283.2|112317.8|112267.8|50
1736862300000|2025-01-14 13:45:00|112318.9|112268.9|112240.9|112190.9|112318.9|112280.2|112239|112168|64
1736862310000|2025-01-14 13:45:10|112239.9|112189.9|112241|112191|112247.3|112198.7|112222.1|112175.1|60
1736862320000|2025-01-14 13:45:20|112238.8|112188.8|112235.5|112185.5|112248.5|112198.5|112229.3|112179.3|61
1736862330000|2025-01-14 13:45:30|112236.1|112186.1|112264.3|112214.3|112266|112216|112234.2|112184.2|53
1736862340000|2025-01-14 13:45:40|112262.8|112212.8|112251.9|112201.9|112281.2|112231.2|112251.9|112201.9|54
1736862350000|2025-01-14 13:45:50|112257|112207|112241.8|112191.8|112257|112207|112240.5|112190.5|37
1736862360000|2025-01-14 13:46:00|112240.8|112190.8|112236.1|112186.1|112240.8|112201.3|112207.6|112177.3|46
1736862370000|2025-01-14 13:46:10|112235.9|112185.9|112228.5|112203.5|112237.6|112207.7|112227.3|112177.3|60
1736862380000|2025-01-14 13:46:20|112227.3|112202.3|112243.3|112193.3|112250.7|112204.6|112224.1|112189.3|46
1736862390000|2025-01-14 13:46:30|112242|112192|112240.2|112190.2|112243.5|112207.3|112224.2|112182.9|49
1736862400000|2025-01-14 13:46:40|112239.4|112189.4|112220.5|112195.5|112243.1|112198.6|112219.8|112184.6|42
1736862410000|2025-01-14 13:46:50|112221.3|112196.3|112218.8|112193.8|112234.4|112199|112217|112177.9|47
1736862420000|2025-01-14 13:47:00|112219|112194|112224.2|112199.2|112240.3|112199.2|112214.9|112178.7|53
1736862430000|2025-01-14 13:47:10|112224.9|112199.9|112222.2|112197.2|112229.2|112204.2|112217.1|112192.1|47
1736862440000|2025-01-14 13:47:20|112221.9|112196.9|112254.4|112204.4|112255.5|112205.8|112218.7|112182|49
1736862450000|2025-01-14 13:47:30|112250.5|112200.5|112229.5|112204.5|112253.8|112212|112228.3|112191.5|38
1736862460000|2025-01-14 13:47:40|112228.9|112203.9|112223.2|112198.2|112235.1|112203.9|112220.3|112183.3|30
1736862470000|2025-01-14 13:47:50|112221.8|112196.8|112228|112203|112228|112203|112220.5|112195.5|39
1736862480000|2025-01-14 13:48:00|112227.7|112202.7|112235.7|112185.7|112246|112216.4|112222|112183.2|42
1736862490000|2025-01-14 13:48:10|112235.5|112185.5|112215.3|112165.3|112235.5|112185.5|112215.3|112165.3|33
1736862500000|2025-01-14 13:48:20|112213.8|112163.8|112203.6|112178.6|112213.8|112180.2|112191.5|112154.4|52
1736862510000|2025-01-14 13:48:30|112205.5|112180.5|112195.1|112170.1|112211|112185|112190.8|112160|45
1736862520000|2025-01-14 13:48:40|112196.5|112171.5|112189.1|112164.1|112199|112174|112189.1|112164.1|44
1736862530000|2025-01-14 13:48:50|112193|112168|112181.3|112131.3|112193|112168|112170.6|112129.5|42
1736862540000|2025-01-14 13:49:00|112182.2|112132.2|112196.8|112146.8|112201.5|112162.1|112182.2|112132.2|40
1736862550000|2025-01-14 13:49:10|112195|112145|112195.2|112170.2|112200.3|112175.3|112184.7|112145|37
1736862560000|2025-01-14 13:49:20|112196|112171|112204.6|112179.6|112226.8|112185.8|112196|112169|30
1736862570000|2025-01-14 13:49:30|112202.4|112177.4|112223.6|112173.6|112232.9|112192.5|112198|112173|41
1736862580000|2025-01-14 13:49:40|112199.4|112174.4|112202.9|112152.9|112213.2|112175.9|112194.7|112152.9|46
1736862590000|2025-01-14 13:49:50|112208.4|112158.4|112219.6|112194.6|112233.4|112199|112190.7|112155.8|55
1736862600000|2025-01-14 13:50:00|112222.4|112197.4|112225.1|112200.1|112231.9|112206.9|112215.7|112190.7|43
1736862610000|2025-01-14 13:50:10|112223.9|112198.9|112182.3|112157.3|112224.9|112199.9|112177.2|112138.8|54
1736862620000|2025-01-14 13:50:20|112181.4|112156.4|112194.5|112169.5|112204.7|112176.1|112178.8|112138.7|46
1736862630000|2025-01-14 13:50:30|112195.3|112170.3|112189.9|112164.9|112197|112172|112188|112163|42
1736862640000|2025-01-14 13:50:40|112190.7|112165.7|112186.2|112161.2|112193.8|112168.8|112184.5|112159.5|17
1736862650000|2025-01-14 13:50:50|112184.8|112159.8|112180.6|112155.6|112188.5|112163.5|112173.2|112148.2|33
1736862660000|2025-01-14 13:51:00|112180.5|112155.5|112202|112177|112205.2|112180.2|112180.5|112155.5|35
1736862670000|2025-01-14 13:51:10|112200.9|112175.9|112203.9|112178.9|112204.7|112179.7|112193.2|112168.2|38
1736862680000|2025-01-14 13:51:20|112204.7|112179.7|112191.2|112166.2|112206.4|112181.4|112188.4|112163.4|30
1736862690000|2025-01-14 13:51:30|112191.7|112166.7|112190.3|112165.3|112191.7|112166.7|112185.9|112160.9|19
1736862700000|2025-01-14 13:51:40|112191.1|112166.1|112190.1|112165.1|112194.9|112169.9|112186.9|112161.9|29
1736862710000|2025-01-14 13:51:50|112190.7|112165.7|112206|112181|112210.3|112185.3|112190.7|112165.7|30
1736862720000|2025-01-14 13:52:00|112205|112180|112208.4|112183.4|112211.8|112186.8|112205|112180|35
1736862730000|2025-01-14 13:52:10|112211.6|112186.6|112209.8|112184.8|112211.6|112186.6|112199.4|112174.4|40
1736862740000|2025-01-14 13:52:20|112209|112184|112263.9|112213.9|112264.5|112214.5|112209|112184|44
1736862750000|2025-01-14 13:52:30|112260.3|112210.3|112264.6|112214.6|112264.6|112223|112228.2|112189.7|59
1736862760000|2025-01-14 13:52:40|112265.8|112215.8|112259.1|112234.1|112270.9|112236.5|112246|112210.8|46
1736862770000|2025-01-14 13:52:50|112258.4|112233.4|112290.8|112240.8|112292|112242|112248|112211|48
1736862780000|2025-01-14 13:53:00|112294.8|112244.8|112338.7|112288.7|112339.6|112307.8|112294.8|112244.8|56
1736862790000|2025-01-14 13:53:10|112339.5|112289.5|112313.8|112288.8|112347.2|112304|112313.8|112285.1|47
1736862800000|2025-01-14 13:53:20|112313.2|112288.2|112313.1|112288.1|112314.2|112289.2|112307.1|112282.1|32
1736862810000|2025-01-14 13:53:30|112314.5|112289.5|112312.8|112287.8|112324.2|112299.2|112297.3|112272.3|47
1736862820000|2025-01-14 13:53:40|112312.5|112287.5|112301.1|112276.1|112312.5|112287.5|112296.7|112271.7|50
1736862830000|2025-01-14 13:53:50|112301.8|112276.8|112294.6|112269.6|112315.7|112290.7|112292.8|112267.8|43
1736862840000|2025-01-14 13:54:00|112295.3|112270.3|112313.4|112288.4|112319.8|112294.8|112295.3|112270.3|39
1736862850000|2025-01-14 13:54:10|112313.9|112288.9|112308.7|112283.7|112315.5|112290.5|112298|112273|43
1736862860000|2025-01-14 13:54:20|112309.2|112284.2|112310.7|112285.7|112313.3|112288.3|112303.5|112278.5|29
1736862870000|2025-01-14 13:54:30|112311.3|112286.3|112319.1|112294.1|112323.5|112298.5|112311.3|112286.3|37
1736862880000|2025-01-14 13:54:40|112318.6|112293.6|112296.1|112271.1|112327.3|112302.3|112294.6|112269.6|37
1736862890000|2025-01-14 13:54:50|112294.9|112269.9|112284.2|112259.2|112299.5|112274.5|112282.4|112257.4|35
1736862900000|2025-01-14 13:55:00|112286.1|112261.1|112291.5|112266.5|112301.7|112276.7|112285.4|112260.4|26
1736862910000|2025-01-14 13:55:10|112289.7|112264.7|112289.9|112264.9|112291.3|112266.3|112285.4|112260.4|26
1736862920000|2025-01-14 13:55:20|112289.3|112264.3|112316.6|112291.6|112316.6|112291.6|112289.3|112264.3|38
1736862930000|2025-01-14 13:55:30|112316|112291|112307.7|112282.7|112316|112291|112306|112281|34
1736862940000|2025-01-14 13:55:40|112308.3|112283.3|112278.5|112253.5|112324.9|112299.9|112276.6|112232.7|50
1736862950000|2025-01-14 13:55:50|112278.7|112253.7|112277.7|112252.7|112286.4|112261.4|112277.5|112252.5|23
1736862960000|2025-01-14 13:56:00|112277.5|112252.5|112294.1|112269.1|112295.4|112270.4|112274.9|112249.9|37
1736862970000|2025-01-14 13:56:10|112294.9|112269.9|112289.4|112264.4|112294.9|112269.9|112287.7|112262.7|36
1736862980000|2025-01-14 13:56:20|112288.6|112263.6|112279.2|112254.2|112288.6|112263.6|112275.2|112250.2|43
1736862990000|2025-01-14 13:56:30|112283.5|112258.5|112286.4|112261.4|112294.9|112269.9|112283.5|112258.5|45
1736863000000|2025-01-14 13:56:40|112287.6|112262.6|112283.3|112258.3|112291.8|112266.8|112283|112258|42
1736863010000|2025-01-14 13:56:50|112284|112259|112272.9|112247.9|112285.6|112260.6|112265.9|112240.9|39
1736863020000|2025-01-14 13:57:00|112273.3|112248.3|112293.5|112268.5|112293.6|112268.6|112271.4|112246.4|35
1736863030000|2025-01-14 13:57:10|112293.2|112268.2|112278.9|112253.9|112293.2|112268.2|112277.7|112252.7|36
1736863040000|2025-01-14 13:57:20|112279.4|112254.4|112293.8|112243.8|112294.2|112264.1|112279.4|112237.5|40
1736863050000|2025-01-14 13:57:30|112291.5|112241.5|112297.2|112247.2|112307.3|112257.3|112291.5|112241.5|41
1736863060000|2025-01-14 13:57:40|112296|112246|112288.4|112238.4|112302.1|112252.1|112286.4|112236.4|31
1736863070000|2025-01-14 13:57:50|112288.7|112238.7|112301.5|112251.5|112305.5|112255.5|112286.4|112236.4|27
1736863080000|2025-01-14 13:58:00|112300|112250|112316.9|112266.9|112318.9|112268.9|112296.5|112246.5|35
1736863090000|2025-01-14 13:58:10|112316.4|112266.4|112302.9|112252.9|112316.9|112266.9|112302.6|112252.6|28
1736863100000|2025-01-14 13:58:20|112303.4|112253.4|112306.4|112256.4|112317.5|112267.5|112302.9|112252.9|38
1736863110000|2025-01-14 13:58:30|112307.1|112257.1|112322|112272|112329|112279|112307.1|112257.1|33
1736863120000|2025-01-14 13:58:40|112321.5|112271.5|112317.1|112267.1|112324|112274|112315.6|112265.6|25
1736863130000|2025-01-14 13:58:50|112317.7|112267.7|112310.1|112260.1|112318.8|112268.8|112309.2|112259.2|25
1736863140000|2025-01-14 13:59:00|112309.5|112259.5|112309.2|112259.2|112311.7|112261.7|112302.4|112252.4|24
1736863150000|2025-01-14 13:59:10|112307.8|112257.8|112312.3|112262.3|112314.1|112264.1|112306|112256|34
1736863160000|2025-01-14 13:59:20|112314|112264|112315.5|112265.5|112326.6|112276.6|112313.2|112263.2|27
1736863170000|2025-01-14 13:59:30|112316|112266|112311.6|112261.6|112318.5|112268.5|112308.7|112258.7|31
1736863180000|2025-01-14 13:59:40|112314.8|112264.8|112312.8|112287.8|112319.4|112290.5|112306.9|112264.8|40
1736863190000|2025-01-14 13:59:50|112311.7|112286.7|112297.1|112272.1|112312.2|112287.2|112295.2|112270.2|40
1736863200000|2025-01-14 14:00:00|112298.8|112273.8|112301|112276|112301.7|112276.7|112290.5|112265.5|38
1736863210000|2025-01-14 14:00:10|112301.4|112276.4|112302.1|112277.1|112308.1|112283.1|112297.1|112272.1|33
1736863220000|2025-01-14 14:00:20|112301.6|112276.6|112307.8|112282.8|112320.2|112295.2|112297.1|112272.1|50
1736863230000|2025-01-14 14:00:30|112308.5|112283.5|112296.5|112271.5|112309.7|112284.7|112294.2|112269.2|36
1736863240000|2025-01-14 14:00:40|112297.1|112272.1|112294.8|112269.8|112307.8|112282.8|112289.5|112264.5|28
1736863250000|2025-01-14 14:00:50|112294.7|112269.7|112315.1|112290.1|112315.1|112290.1|112293.7|112268.7|35
1736863260000|2025-01-14 14:01:00|112316.4|112291.4|112303.3|112278.3|112316.4|112291.4|112300.7|112275.7|37
1736863270000|2025-01-14 14:01:10|112302.3|112277.3|112297.2|112272.2|112310.4|112285.4|112297.2|112272.2|39
1736863280000|2025-01-14 14:01:20|112296.6|112271.6|112313.6|112288.6|112313.6|112288.6|112291.9|112266.9|34
1736863290000|2025-01-14 14:01:30|112317.4|112292.4|112320.6|112295.6|112321.6|112296.6|112317.1|112292.1|28
1736863300000|2025-01-14 14:01:40|112319.9|112294.9|112320.1|112295.1|112321.4|112296.4|112315.2|112290.2|25
1736863310000|2025-01-14 14:01:50|112319.3|112294.3|112335.5|112310.5|112346|112321|112319.3|112294.3|42
1736863320000|2025-01-14 14:02:00|112334.9|112309.9|112327.4|112302.4|112339.9|112314.9|112320.6|112295.6|36
1736863330000|2025-01-14 14:02:10|112328.5|112303.5|112338.5|112313.5|112338.7|112313.7|112328.5|112303.5|38
1736863340000|2025-01-14 14:02:20|112339.1|112314.1|112337.2|112312.2|112341.5|112316.5|112336.6|112311.6|43
1736863350000|2025-01-14 14:02:30|112336.6|112311.6|112331.1|112306.1|112336.6|112311.6|112329.1|112304.1|28
1736863360000|2025-01-14 14:02:40|112331.8|112306.8|112337.6|112312.6|112337.7|112312.7|112328.9|112303.9|43
1736863370000|2025-01-14 14:02:50|112337|112312|112330.8|112305.8|112337|112312|112327|112302|33
1736863380000|2025-01-14 14:03:00|112331|112306|112341.2|112316.2|112348|112323|112330.1|112305.1|26
1736863390000|2025-01-14 14:03:10|112339.7|112314.7|112333.8|112308.8|112339.7|112314.7|112322.4|112297.4|36
1736863400000|2025-01-14 14:03:20|112334.4|112309.4|112332.3|112307.3|112339.7|112314.7|112332.3|112307.3|22
1736863410000|2025-01-14 14:03:30|112332|112307|112343.8|112318.8|112343.8|112318.8|112330.5|112305.5|36
1736863420000|2025-01-14 14:03:40|112345.3|112320.3|112350.3|112325.3|112357.4|112332.4|112345.3|112320.3|35
1736863430000|2025-01-14 14:03:50|112351.3|112326.3|112382.1|112357.1|112384.3|112359.3|112351.3|112326.3|38
1736863440000|2025-01-14 14:04:00|112381.5|112356.5|112362|112337|112382|112357|112362|112337|37
1736863450000|2025-01-14 14:04:10|112362.6|112337.6|112332.2|112307.2|112364.1|112339.1|112328.1|112303.1|46
1736863460000|2025-01-14 14:04:20|112331.9|112306.9|112354.3|112329.3|112359.7|112334.7|112330.3|112305.3|37
1736863470000|2025-01-14 14:04:30|112356.3|112331.3|112359.3|112334.3|112359.3|112334.3|112354.4|112329.4|32
1736863480000|2025-01-14 14:04:40|112358.3|112333.3|112347.9|112322.9|112358.3|112333.3|112337.8|112312.8|30
1736863490000|2025-01-14 14:04:50|112349.8|112324.8|112363.2|112338.2|112366.9|112341.9|112349.8|112324.8|30
1736863500000|2025-01-14 14:05:00|112363.9|112338.9|112369.2|112344.2|112374.5|112349.5|112363.9|112338.9|39
1736863510000|2025-01-14 14:05:10|112368.4|112343.4|112360.7|112335.7|112370.4|112345.4|112354.6|112329.6|31
1736863520000|2025-01-14 14:05:20|112360|112335|112354.7|112329.7|112360.5|112335.5|112352.1|112327.1|24
1736863530000|2025-01-14 14:05:30|112354|112329|112357.9|112332.9|112362.1|112337.1|112354|112329|32
1736863540000|2025-01-14 14:05:40|112357.4|112332.4|112385|112360|112387.1|112362.1|112357.4|112332.4|34
1736863550000|2025-01-14 14:05:50|112389.9|112364.9|112401.4|112376.4|112404.7|112379.7|112381.6|112356.6|43
1736863560000|2025-01-14 14:06:00|112400.1|112375.1|112396.8|112371.8|112400.8|112375.8|112396.4|112371.4|26
1736863570000|2025-01-14 14:06:10|112397.3|112372.3|112380.7|112355.7|112397.3|112372.3|112376.5|112351.5|32
1736863580000|2025-01-14 14:06:20|112380.3|112355.3|112383.7|112358.7|112383.7|112358.7|112373.3|112348.3|29
1736863590000|2025-01-14 14:06:30|112384.6|112359.6|112365.7|112340.7|112384.6|112359.6|112365.3|112340.3|29
1736863600000|2025-01-14 14:06:40|112365|112340|112354.3|112329.3|112366.1|112341.1|112349.8|112324.8|37
1736863610000|2025-01-14 14:06:50|112355.2|112330.2|112345.6|112320.6|112361|112336|112344|112319|39
1736863620000|2025-01-14 14:07:00|112345.1|112320.1|112327.3|112302.3|112347.1|112322.1|112327.3|112302.3|25
1736863630000|2025-01-14 14:07:10|112327.5|112302.5|112335.5|112310.5|112338.8|112313.8|112325.4|112300.4|31
1736863640000|2025-01-14 14:07:20|112341.6|112316.6|112339|112314|112346.1|112321.1|112338.5|112313.5|35
1736863650000|2025-01-14 14:07:30|112339.9|112314.9|112331.5|112306.5|112342.1|112317.1|112327.7|112302.7|33
1736863660000|2025-01-14 14:07:40|112331.2|112306.2|112303.6|112278.6|112332.8|112307.8|112298.2|112273.2|46
1736863670000|2025-01-14 14:07:50|112303.3|112278.3|112296.7|112271.7|112304.6|112279.6|112296.7|112271.7|35
1736863680000|2025-01-14 14:08:00|112296.2|112271.2|112305.4|112280.4|112313.9|112288.9|112293.8|112268.8|43
1736863690000|2025-01-14 14:08:10|112308.4|112283.4|112315.2|112290.2|112317|112292|112304.3|112279.3|32
1736863700000|2025-01-14 14:08:20|112314.3|112289.3|112327.7|112302.7|112329.2|112304.2|112313.8|112288.8|31
1736863710000|2025-01-14 14:08:30|112326.5|112301.5|112326|112301|112330.1|112305.1|112321.4|112296.4|28
1736863720000|2025-01-14 14:08:40|112326.8|112301.8|112320.5|112295.5|112328.9|112303.9|112320.5|112295.5|21
1736863730000|2025-01-14 14:08:50|112321.2|112296.2|112324.2|112299.2|112331.2|112306.2|112321.2|112296.2|27
1736863740000|2025-01-14 14:09:00|112325.5|112300.5|112327.3|112302.3|112328.4|112303.4|112320.5|112295.5|30
1736863750000|2025-01-14 14:09:10|112326.5|112301.5|112331.9|112281.9|112332.5|112303.8|112317.3|112278|27
1736863760000|2025-01-14 14:09:20|112332.5|112282.5|112336.9|112286.9|112337.8|112287.8|112331.8|112281.8|23
1736863770000|2025-01-14 14:09:30|112337.6|112287.6|112323.9|112273.9|112340.6|112290.6|112323.9|112273.9|30
1736863780000|2025-01-14 14:09:40|112324.4|112274.4|112321.7|112271.7|112324.8|112274.8|112319.6|112269.6|25
1736863790000|2025-01-14 14:09:50|112322.2|112272.2|112318.8|112268.8|112322.2|112272.2|112315.6|112265.6|14
1736863800000|2025-01-14 14:10:00|112317.9|112267.9|112320.1|112270.1|112320.7|112270.7|112314.8|112264.8|25
1736863810000|2025-01-14 14:10:10|112319.1|112269.1|112318.3|112268.3|112320.5|112270.5|112315.6|112265.6|12
1736863820000|2025-01-14 14:10:20|112318.7|112268.7|112320.5|112295.5|112321.9|112295.5|112314.1|112268.7|30
1736863830000|2025-01-14 14:10:30|112321|112296|112322.5|112297.5|112322.5|112297.5|112319.4|112294.4|17
1736863840000|2025-01-14 14:10:40|112323.5|112298.5|112345.5|112320.5|112345.5|112320.5|112319.2|112294.2|37
1736863850000|2025-01-14 14:10:50|112345.8|112320.8|112342.5|112317.5|112346.6|112321.6|112341.9|112316.9|14
1736863860000|2025-01-14 14:11:00|112340|112315|112336.2|112311.2|112340|112315|112329.3|112304.3|30
1736863870000|2025-01-14 14:11:10|112337|112312|112337.5|112312.5|112347|112322|112336.1|112311.1|28
1736863880000|2025-01-14 14:11:20|112337.1|112312.1|112345.6|112320.6|112346.3|112321.3|112336.4|112311.4|31
1736863890000|2025-01-14 14:11:30|112345.9|112320.9|112339.5|112314.5|112346.2|112321.2|112337.1|112312.1|21
1736863900000|2025-01-14 14:11:40|112339|112314|112340.1|112315.1|112340.1|112315.1|112339|112314|3
1736863910000|2025-01-14 14:11:50|112339.6|112314.6|112325|112300|112339.6|112314.6|112320.7|112295.7|23
1736863920000|2025-01-14 14:12:00|112325.7|112300.7|112318.3|112293.3|112329.3|112304.3|112318|112293|32
1736863930000|2025-01-14 14:12:10|112317.6|112292.6|112311.5|112286.5|112317.7|112292.7|112310.9|112285.9|25
1736863940000|2025-01-14 14:12:20|112310.7|112285.7|112301.4|112276.4|112312.7|112287.7|112299.9|112274.9|21
1736863950000|2025-01-14 14:12:30|112300.3|112275.3|112301.3|112276.3|112301.6|112276.6|112299.8|112274.8|7
1736863960000|2025-01-14 14:12:40|112300.9|112275.9|112301.2|112276.2|112301.5|112276.5|112300.9|112275.9|3
1736863970000|2025-01-14 14:12:50|112300.8|112275.8|112304.4|112279.4|112305.4|112280.4|112300.8|112275.8|9
1736863980000|2025-01-14 14:13:00|112303.9|112278.9|112300.6|112275.6|112320.5|112295.5|112300.1|112275.1|26
1736863990000|2025-01-14 14:13:10|112301.7|112276.7|112295.8|112270.8|112302.5|112277.5|112292|112267|29
1736864000000|2025-01-14 14:13:20|112296.3|112271.3|112306.4|112281.4|112312|112287|112296.3|112271.3|15
1736864010000|2025-01-14 14:13:30|112302.8|112277.8|112315|112265|112319.5|112278.2|112293.5|112253.3|36
1736864020000|2025-01-14 14:13:40|112313.9|112263.9|112313.9|112263.9|112314.2|112272.1|112297.1|112257.3|13
1736864030000|2025-01-14 14:13:50|112315.3|112265.3|112315|112265|112320.2|112270.2|112312.2|112262.2|14
1736864040000|2025-01-14 14:14:00|112314.4|112264.4|112325.9|112275.9|112325.9|112275.9|112313.9|112263.9|21
1736864050000|2025-01-14 14:14:10|112326.4|112276.4|112311.3|112286.3|112326.4|112286.3|112303.4|112269.7|15
1736864060000|2025-01-14 14:14:20|112311.8|112286.8|112322|112272|112328.5|112290.9|112311.7|112270.7|23
1736864070000|2025-01-14 14:14:30|112321.1|112271.1|112315.9|112290.9|112325|112291.6|112315.3|112270.6|15
1736864080000|2025-01-14 14:14:40|112317.3|112292.3|112317.1|112292.1|112320|112295|112316.2|112291.2|17
1736864090000|2025-01-14 14:14:50|112318.5|112293.5|112315.1|112265.1|112319.7|112293.5|112306.5|112265.1|18
1736864100000|2025-01-14 14:15:00|112314.4|112264.4|112308.4|112283.4|112314.4|112283.4|112298.4|112264.4|35
1736864110000|2025-01-14 14:15:10|112310.2|112285.2|112306.3|112281.3|112311.3|112286.3|112306.3|112281.3|23
1736864120000|2025-01-14 14:15:20|112305.3|112280.3|112280.8|112255.8|112305.3|112280.3|112280.8|112255.8|29
1736864130000|2025-01-14 14:15:30|112280.3|112255.3|112269.1|112244.1|112281.4|112256.4|112269.1|112244.1|25
1736864140000|2025-01-14 14:15:40|112270.1|112245.1|112268.7|112243.7|112274|112249|112266.9|112241.9|31
1736864150000|2025-01-14 14:15:50|112268.8|112243.8|112269.4|112244.4|112272|112247|112268.7|112243.7|18
1736864160000|2025-01-14 14:16:00|112268.5|112243.5|112273.1|112248.1|112273.7|112248.7|112262.5|112237.5|22
1736864170000|2025-01-14 14:16:10|112273.8|112248.8|112272.8|112247.8|112276.3|112251.3|112270|112245|25
1736864180000|2025-01-14 14:16:20|112273.2|112248.2|112272.7|112247.7|112273.5|112248.5|112269|112244|32
1736864190000|2025-01-14 14:16:30|112271.8|112246.8|112270.5|112245.5|112278.4|112253.4|112269.7|112244.7|28
1736864200000|2025-01-14 14:16:40|112271.3|112246.3|112275|112250|112276.6|112251.6|112271.3|112246.3|13
1736864210000|2025-01-14 14:16:50|112274.4|112249.4|112273.3|112248.3|112284.4|112259.4|112273.3|112248.3|27
1736864220000|2025-01-14 14:17:00|112271.2|112246.2|112272.4|112247.4|112273.2|112248.2|112268.8|112243.8|28
1736864230000|2025-01-14 14:17:10|112272.8|112247.8|112254.9|112229.9|112272.8|112247.8|112253|112228|45
1736864240000|2025-01-14 14:17:20|112253.9|112228.9|112262|112237|112263|112238|112253.4|112228.4|13
1736864250000|2025-01-14 14:17:30|112261.5|112236.5|112262.1|112237.1|112266.1|112241.1|112260.9|112235.9|13
1736864260000|2025-01-14 14:17:40|112262.7|112237.7|112246.2|112221.2|112262.7|112237.7|112245.5|112220.5|23
1736864270000|2025-01-14 14:17:50|112246.7|112221.7|112241.6|112216.6|112247.6|112222.6|112240.5|112215.5|19
1736864280000|2025-01-14 14:18:00|112240.5|112215.5|112248.8|112223.8|112253.9|112228.9|112240|112215|29
1736864290000|2025-01-14 14:18:10|112248.2|112223.2|112239.3|112214.3|112248.3|112223.3|112237.2|112212.2|28
1736864300000|2025-01-14 14:18:20|112238.5|112213.5|112230.1|112205.1|112239.6|112214.6|112229.2|112204.2|37
1736864310000|2025-01-14 14:18:30|112230.4|112205.4|112230.6|112205.6|112232.2|112207.2|112228.6|112203.6|21
1736864320000|2025-01-14 14:18:40|112229.6|112204.6|112242.8|112217.8|112245|112220|112228.5|112203.5|21
1736864330000|2025-01-14 14:18:50|112243.3|112218.3|112232|112207|112243.3|112218.3|112220|112195|42
1736864340000|2025-01-14 14:19:00|112231.4|112206.4|112215|112190|112231.4|112206.4|112214.8|112189.8|24
1736864350000|2025-01-14 14:19:10|112215.6|112190.6|112218.1|112193.1|112218.1|112193.1|112211.8|112186.8|23
1736864360000|2025-01-14 14:19:20|112220|112195|112206.8|112181.8|112224.2|112199.2|112204.5|112179.5|29
1736864370000|2025-01-14 14:19:30|112207.3|112182.3|112214.8|112189.8|112214.8|112189.8|112207.3|112182.3|11
1736864380000|2025-01-14 14:19:40|112215.1|112190.1|112208.8|112183.8|112217.8|112192.8|112207.9|112182.9|24
1736864390000|2025-01-14 14:19:50|112207.8|112182.8|112210.7|112185.7|112213.5|112188.5|112203.4|112178.4|21
1736864400000|2025-01-14 14:20:00|112210.3|112185.3|112231|112206|112231.8|112206.8|112208.6|112183.6|35
1736864410000|2025-01-14 14:20:10|112230|112205|112225.9|112200.9|112230|112205|112224.8|112199.8|16
1736864420000|2025-01-14 14:20:20|112226.3|112201.3|112233.7|112208.7|112240.2|112215.2|112226.3|112201.3|35
1736864430000|2025-01-14 14:20:30|112232.6|112207.6|112225.3|112200.3|112239.8|112214.8|112225.3|112200.3|29
1736864440000|2025-01-14 14:20:40|112225.8|112200.8|112227.9|112202.9|112228.2|112203.2|112223.4|112198.4|25
1736864450000|2025-01-14 14:20:50|112228.9|112203.9|112240.6|112215.6|112241.8|112216.8|112226.6|112201.6|34
1736864460000|2025-01-14 14:21:00|112240|112215|112240.1|112215.1|112241.7|112216.7|112231.1|112206.1|28
1736864470000|2025-01-14 14:21:10|112239.6|112214.6|112233|112208|112241|112216|112232.5|112207.5|24
1736864480000|2025-01-14 14:21:20|112231.4|112206.4|112223.7|112198.7|112231.4|112206.4|112221.8|112196.8|26
1736864490000|2025-01-14 14:21:30|112223|112198|112216|112191|112226.3|112201.3|112215.8|112190.8|8
1736864500000|2025-01-14 14:21:40|112215.4|112190.4|112215.7|112190.7|112219|112194|112215.4|112190.4|22
1736864510000|2025-01-14 14:21:50|112216.3|112191.3|112220.1|112195.1|112220.1|112195.1|112216.3|112191.3|7
1736864520000|2025-01-14 14:22:00|112219.1|112194.1|112225.6|112200.6|112229.3|112204.3|112219.1|112194.1|14
1736864530000|2025-01-14 14:22:10|112225.1|112200.1|112224.7|112199.7|112233.2|112208.2|112224|112199|22
1736864540000|2025-01-14 14:22:20|112225.6|112200.6|112231.1|112206.1|112231.6|112206.6|112225.2|112200.2|21
1736864550000|2025-01-14 14:22:30|112230.5|112205.5|112222.1|112197.1|112231.7|112206.7|112221.4|112196.4|22
1736864560000|2025-01-14 14:22:40|112222.7|112197.7|112225.8|112200.8|112227.8|112202.8|112222.6|112197.6|30
1736864570000|2025-01-14 14:22:50|112225.1|112200.1|112217.8|112192.8|112225.1|112200.1|112216.4|112191.4|19
1736864580000|2025-01-14 14:23:00|112217.3|112192.3|112201.7|112176.7|112217.7|112192.7|112201|112176|31
1736864590000|2025-01-14 14:23:10|112201.1|112176.1|112205.6|112180.6|112208.8|112183.8|112200.5|112175.5|34
1736864600000|2025-01-14 14:23:20|112206.1|112181.1|112187|112162|112208.5|112183.5|112183.8|112158.8|38
1736864610000|2025-01-14 14:23:30|112186.4|112161.4|112170.6|112145.6|112188.3|112163.3|112170.5|112145.5|29
1736864620000|2025-01-14 14:23:40|112170.9|112145.9|112176.5|112151.5|112176.7|112151.7|112170.9|112145.9|21
1736864630000|2025-01-14 14:23:50|112176.9|112151.9|112171.1|112146.1|112176.9|112151.9|112169.4|112144.4|7
1736864640000|2025-01-14 14:24:00|112171.8|112146.8|112194.6|112169.6|112197|112172|112171.1|112146.1|35
1736864650000|2025-01-14 14:24:10|112194.1|112169.1|112215.1|112190.1|112215.1|112190.1|112193.1|112168.1|33
1736864660000|2025-01-14 14:24:20|112214.6|112189.6|112219.1|112194.1|112219.1|112194.1|112209.5|112184.5|42
1736864670000|2025-01-14 14:24:30|112219.5|112194.5|112216|112191|112223.6|112198.6|112214.9|112189.9|39
1736864680000|2025-01-14 14:24:40|112215.3|112190.3|112199.6|112174.6|112217.8|112192.8|112199.4|112174.4|31
1736864690000|2025-01-14 14:24:50|112200.7|112175.7|112212.9|112187.9|112214.4|112189.4|112199.5|112174.5|22
1736864700000|2025-01-14 14:25:00|112213.5|112188.5|112229.6|112204.6|112230.8|112205.8|112213.5|112188.5|26
1736864710000|2025-01-14 14:25:10|112230.1|112205.1|112234.1|112209.1|112237.6|112212.6|112230.1|112205.1|10
1736864720000|2025-01-14 14:25:20|112233|112208|112231.5|112206.5|112239.6|112214.6|112229.9|112204.9|20
1736864730000|2025-01-14 14:25:30|112231.9|112206.9|112256.9|112231.9|112256.9|112231.9|112231.9|112206.9|26
1736864740000|2025-01-14 14:25:40|112261.9|112236.9|112246.9|112221.9|112262|112237|112246.9|112221.9|19
1736864750000|2025-01-14 14:25:50|112246.2|112221.2|112249.6|112224.6|112252.1|112227.1|112246.2|112221.2|12
1736864760000|2025-01-14 14:26:00|112251.2|112226.2|112241.1|112216.1|112251.2|112226.2|112241.1|112216.1|20
1736864770000|2025-01-14 14:26:10|112240.4|112215.4|112223.5|112198.5|112240.4|112215.4|112221.6|112196.6|15
1736864780000|2025-01-14 14:26:20|112224.3|112199.3|112226.4|112201.4|112230.8|112205.8|112224.3|112199.3|25
1736864790000|2025-01-14 14:26:30|112222.8|112197.8|112230.6|112205.6|112230.6|112205.6|112222.8|112197.8|22
1736864800000|2025-01-14 14:26:40|112229.6|112204.6|112241.3|112216.3|112242.4|112217.4|112229.6|112204.6|11
1736864810000|2025-01-14 14:26:50|112240.4|112215.4|112235.7|112210.7|112241|112216|112232.7|112207.7|34
1736864820000|2025-01-14 14:27:00|112235.1|112210.1|112224.1|112199.1|112239.6|112214.6|112223.2|112198.2|29
1736864830000|2025-01-14 14:27:10|112224.8|112199.8|112213.8|112188.8|112225.8|112200.8|112212|112187|32
1736864840000|2025-01-14 14:27:20|112212.6|112187.6|112203.3|112178.3|112212.6|112187.6|112202.4|112177.4|15
1736864850000|2025-01-14 14:27:30|112203.9|112178.9|112199.5|112174.5|112205.6|112180.6|112199|112174|19
1736864860000|2025-01-14 14:27:40|112199.2|112174.2|112198.8|112173.8|112199.9|112174.9|112198.2|112173.2|6
1736864870000|2025-01-14 14:27:50|112199.3|112174.3|112199|112174|112202.9|112177.9|112198.6|112173.6|16
1736864880000|2025-01-14 14:28:00|112198.5|112173.5|112199.8|112174.8|112200.4|112175.4|112198.5|112173.5|7
1736864890000|2025-01-14 14:28:10|112194.9|112169.9|112191.3|112166.3|112194.9|112169.9|112187.1|112162.1|16
1736864900000|2025-01-14 14:28:20|112191.6|112166.6|112200.7|112150.7|112201.4|112167.7|112191.6|112149|10
1736864910000|2025-01-14 14:28:30|112201.3|112151.3|112199.6|112149.6|112217.7|112167.7|112198.7|112148.7|38
1736864920000|2025-01-14 14:28:40|112200.8|112150.8|112190.7|112140.7|112200.8|112150.8|112187.7|112137.7|19
1736864930000|2025-01-14 14:28:50|112191.5|112141.5|112180.8|112130.8|112193.1|112144|112169|112129.5|36
1736864940000|2025-01-14 14:29:00|112178.9|112128.9|112182.2|112132.2|112182.2|112143.2|112163.2|112125.6|30
1736864950000|2025-01-14 14:29:10|112181.2|112131.2|112156.5|112106.5|112181.2|112131.2|112152.9|112102.9|39
1736864960000|2025-01-14 14:29:20|112158.4|112108.4|112128.8|112078.8|112158.4|112108.4|112128|112078|44
1736864970000|2025-01-14 14:29:30|112129.8|112079.8|112156.1|112106.1|112156.1|112106.1|112128.4|112078.4|31
1736864980000|2025-01-14 14:29:40|112156.7|112106.7|112165.5|112115.5|112165.5|112115.5|112155.7|112105.7|39
1736864990000|2025-01-14 14:29:50|112169.3|112119.3|112165.1|112115.1|112169.3|112119.3|112159.6|112109.6|28
1736865000000|2025-01-14 14:30:00|112166|112116|112160.8|112135.8|112177.2|112141|112160.8|112112.1|32
1736865010000|2025-01-14 14:30:10|112160.2|112135.2|112151.6|112126.6|112178.5|112153.5|112149.8|112124.8|39
1736865020000|2025-01-14 14:30:20|112151|112126|112140.4|112115.4|112153.4|112128.4|112140.2|112115.2|36
1736865030000|2025-01-14 14:30:30|112141.5|112116.5|112146.9|112121.9|112148.4|112123.4|112138.3|112113.3|18
1736865040000|2025-01-14 14:30:40|112146.3|112121.3|112144.6|112119.6|112154.4|112129.4|112131.9|112106.9|39
1736865050000|2025-01-14 14:30:50|112145.4|112120.4|112123|112098|112145.4|112120.4|112121.2|112096.2|33
1736865060000|2025-01-14 14:31:00|112122.6|112097.6|112123.9|112098.9|112125.2|112100.2|112120.2|112095.2|30
1736865070000|2025-01-14 14:31:10|112123.1|112098.1|112119.2|112094.2|112124.4|112099.4|112111.8|112086.8|29
1736865080000|2025-01-14 14:31:20|112118.6|112093.6|112097.1|112072.1|112118.6|112093.6|112092.3|112067.3|36
1736865090000|2025-01-14 14:31:30|112097.4|112072.4|112069.5|112044.5|112104.3|112079.3|112069.5|112044.5|39
1736865100000|2025-01-14 14:31:40|112071.1|112046.1|112085.4|112060.4|112103.5|112074.8|112069.7|112044.7|41
1736865110000|2025-01-14 14:31:50|112085.1|112060.1|112109.9|112084.9|112109.9|112084.9|112085.1|112060.1|26
1736865120000|2025-01-14 14:32:00|112110.8|112085.8|112117.7|112092.7|112121.8|112096.8|112098.7|112073.7|33
1736865130000|2025-01-14 14:32:10|112117.1|112092.1|112111.2|112086.2|112127|112102|112107.1|112082.1|46
1736865140000|2025-01-14 14:32:20|112110.4|112085.4|112104|112079|112111.8|112086.8|112102.6|112077.6|26
1736865150000|2025-01-14 14:32:30|112105.6|112080.6|112083.9|112058.9|112105.6|112080.6|112083.2|112058.2|40
1736865160000|2025-01-14 14:32:40|112082.7|112057.7|112079.2|112054.2|112096.2|112071.2|112078.1|112053.1|42
1736865170000|2025-01-14 14:32:50|112078.3|112053.3|112094.7|112069.7|112100.1|112075.1|112078.3|112053.3|31
1736865180000|2025-01-14 14:33:00|112096.5|112071.5|112099.5|112074.5|112100.4|112075.4|112078.3|112053.3|33
1736865190000|2025-01-14 14:33:10|112098.5|112073.5|112101|112076|112101.8|112076.8|112097.6|112072.6|21
1736865200000|2025-01-14 14:33:20|112103.1|112078.1|112117.9|112092.9|112122.8|112097.8|112103.1|112078.1|31
1736865210000|2025-01-14 14:33:30|112118.4|112093.4|112121.8|112096.8|112121.8|112096.8|112118.4|112093.4|5
1736865220000|2025-01-14 14:33:40|112121.3|112096.3|112120.8|112095.8|112122.2|112097.2|112119.7|112094.7|20
1736865230000|2025-01-14 14:33:50|112121.3|112096.3|112104.3|112079.3|112123.1|112098.1|112102.2|112077.2|14
1736865240000|2025-01-14 14:34:00|112102.5|112077.5|112106|112081|112111.2|112086.2|112101.4|112076.4|32
1736865250000|2025-01-14 14:34:10|112105.2|112080.2|112119.9|112094.9|112119.9|112094.9|112105.2|112080.2|22
1736865260000|2025-01-14 14:34:20|112120.3|112095.3|112106.2|112081.2|112120.3|112095.3|112106.2|112081.2|28
1736865270000|2025-01-14 14:34:30|112106.6|112081.6|112103.4|112078.4|112108|112083|112099.2|112074.2|23
1736865280000|2025-01-14 14:34:40|112104.8|112079.8|112127.9|112102.9|112127.9|112102.9|112104.8|112079.8|31
1736865290000|2025-01-14 14:34:50|112126.9|112101.9|112101.8|112076.8|112126.9|112101.9|112101.8|112076.8|29
1736865300000|2025-01-14 14:35:00|112102.2|112077.2|112078.7|112053.7|112102.8|112077.8|112074.5|112049.5|34
1736865310000|2025-01-14 14:35:10|112078.1|112053.1|112075.8|112050.8|112079.3|112054.3|112073.2|112048.2|42
1736865320000|2025-01-14 14:35:20|112075.4|112050.4|112076.1|112051.1|112080|112055|112070.1|112045.1|45
1736865330000|2025-01-14 14:35:30|112077.6|112052.6|112081.6|112056.6|112087.3|112062.3|112077.6|112052.6|42
1736865340000|2025-01-14 14:35:40|112081|112056|112087.5|112062.5|112087.5|112062.5|112076.9|112051.9|19
1736865350000|2025-01-14 14:35:50|112086.7|112061.7|112086.6|112061.6|112088.6|112063.6|112082.4|112057.4|14
1736865360000|2025-01-14 14:36:00|112083.4|112058.4|112084.9|112059.9|112086.5|112061.5|112082.3|112057.3|21
1736865370000|2025-01-14 14:36:10|112085.4|112060.4|112087.4|112062.4|112092.2|112067.2|112085.4|112060.4|17
1736865380000|2025-01-14 14:36:20|112086.5|112061.5|112079.7|112054.7|112087.2|112062.2|112077.8|112052.8|24
1736865390000|2025-01-14 14:36:30|112080.1|112055.1|112095.9|112070.9|112095.9|112070.9|112080.1|112055.1|23
1736865400000|2025-01-14 14:36:40|112095.5|112070.5|112099.8|112074.8|112102.9|112077.9|112094.8|112069.8|30
1736865410000|2025-01-14 14:36:50|112098.9|112073.9|112077.6|112052.6|112098.9|112073.9|112076|112051|29
1736865420000|2025-01-14 14:37:00|112078.6|112053.6|112078.6|112053.6|112084.4|112059.4|112076|112051|29
1736865430000|2025-01-14 14:37:10|112076.6|112051.6|112088.6|112063.6|112088.6|112063.6|112069.3|112044.3|24
1736865440000|2025-01-14 14:37:20|112089.6|112064.6|112067.9|112042.9|112090.6|112065.6|112059.7|112034.7|41
1736865450000|2025-01-14 14:37:30|112067.3|112042.3|112065.3|112040.3|112067.3|112042.3|112061.9|112036.9|30
1736865460000|2025-01-14 14:37:40|112064.9|112039.9|112073.2|112048.2|112073.2|112048.2|112064.9|112039.9|27
1736865470000|2025-01-14 14:37:50|112072.9|112047.9|112083.5|112058.5|112083.7|112058.7|112071.9|112046.9|17
1736865480000|2025-01-14 14:38:00|112083.1|112058.1|112089.7|112064.7|112094.1|112069.1|112076|112051|19
1736865490000|2025-01-14 14:38:10|112089.4|112064.4|112078.2|112053.2|112093|112068|112078.2|112053.2|20
1736865500000|2025-01-14 14:38:20|112075|112050|112070.4|112045.4|112079.5|112054.5|112070.4|112045.4|23
1736865510000|2025-01-14 14:38:30|112070.9|112045.9|112068|112043|112071|112046|112063.2|112038.2|27
1736865520000|2025-01-14 14:38:40|112068.6|112043.6|112090.9|112065.9|112091.8|112066.8|112068.6|112043.6|32
1736865530000|2025-01-14 14:38:50|112090.4|112065.4|112081.1|112056.1|112092.2|112067.2|112080.1|112055.1|22
1736865540000|2025-01-14 14:39:00|112080.7|112055.7|112075|112050|112087.9|112062.9|112075|112050|35
1736865550000|2025-01-14 14:39:10|112074.3|112049.3|112073.4|112048.4|112075.4|112050.4|112062.1|112037.1|42
1736865560000|2025-01-14 14:39:20|112074.4|112049.4|112065|112040|112085|112060|112065|112040|33
1736865570000|2025-01-14 14:39:30|112064.5|112039.5|112057.4|112032.4|112065.5|112040.5|112057.4|112032.4|14
1736865580000|2025-01-14 14:39:40|112056.8|112031.8|112054|112029|112060.1|112035.1|112051.4|112026.4|24
1736865590000|2025-01-14 14:39:50|112054.6|112029.6|112057.6|112032.6|112058.1|112033.1|112053.9|112028.9|22
1736865600000|2025-01-14 14:40:00|112058.1|112033.1|112054.4|112029.4|112062|112037|112037.3|112012.3|49
1736865610000|2025-01-14 14:40:10|112054.1|112029.1|112068.6|112043.6|112073.1|112048.1|112054.1|112029.1|34
1736865620000|2025-01-14 14:40:20|112069.2|112044.2|112077.7|112052.7|112077.7|112052.7|112067.6|112042.6|25
1736865630000|2025-01-14 14:40:30|112082.5|112057.5|112083.3|112058.3|112086.2|112061.2|112078.3|112053.3|28
1736865640000|2025-01-14 14:40:40|112082.8|112057.8|112077.2|112052.2|112086.4|112061.4|112077.2|112052.2|19
1736865650000|2025-01-14 14:40:50|112081.7|112056.7|112089.8|112064.8|112094.8|112069.8|112081.7|112056.7|29
1736865660000|2025-01-14 14:41:00|112091.8|112066.8|112085.9|112060.9|112092.7|112067.7|112085.9|112060.9|29
1736865670000|2025-01-14 14:41:10|112086.4|112061.4|112079.9|112054.9|112089.6|112064.6|112079.9|112054.9|19
1736865680000|2025-01-14 14:41:20|112080.4|112055.4|112095.5|112070.5|112096|112071|112078|112053|28
1736865690000|2025-01-14 14:41:30|112094.8|112069.8|112099.3|112074.3|112101.1|112076.1|112093.3|112068.3|19
1736865700000|2025-01-14 14:41:40|112099.8|112074.8|112105|112080|112107.6|112082.6|112099.2|112074.2|22
1736865710000|2025-01-14 14:41:50|112104.4|112079.4|112098.4|112073.4|112104.4|112079.4|112098.4|112073.4|12
1736865720000|2025-01-14 14:42:00|112099.3|112074.3|112103.1|112078.1|112105.3|112080.3|112099.3|112074.3|18
1736865730000|2025-01-14 14:42:10|112102.3|112077.3|112103.1|112078.1|112105|112080|112097.5|112072.5|21
1736865740000|2025-01-14 14:42:20|112102.7|112077.7|112106.7|112081.7|112108.7|112083.7|112102.2|112077.2|19
1736865750000|2025-01-14 14:42:30|112107.4|112082.4|112107.9|112082.9|112110.6|112085.6|112097.3|112072.3|29
1736865760000|2025-01-14 14:42:40|112107.3|112082.3|112107.2|112082.2|112108.5|112083.5|112104.8|112079.8|20
1736865770000|2025-01-14 14:42:50|112107.7|112082.7|112086.4|112061.4|112107.7|112082.7|112086.4|112061.4|25
1736865780000|2025-01-14 14:43:00|112084.4|112059.4|112092.6|112067.6|112092.6|112067.6|112083.3|112058.3|28
1736865790000|2025-01-14 14:43:10|112093.4|112068.4|112093.1|112068.1|112093.7|112068.7|112089.5|112064.5|16
1736865800000|2025-01-14 14:43:20|112093.6|112068.6|112095.4|112070.4|112095.7|112070.7|112090.3|112065.3|13
1736865810000|2025-01-14 14:43:30|112094.9|112069.9|112107.7|112082.7|112109.8|112084.8|112094.9|112069.9|22
1736865820000|2025-01-14 14:43:40|112105.9|112080.9|112117.7|112092.7|112119.1|112094.1|112105.9|112080.9|21
1736865830000|2025-01-14 14:43:50|112116.9|112091.9|112118.6|112093.6|112122.1|112097.1|112116.9|112091.9|14
1736865840000|2025-01-14 14:44:00|112117.8|112092.8|112116.3|112091.3|112119.8|112094.8|112110.3|112085.3|28
1736865850000|2025-01-14 14:44:10|112114.3|112089.3|112104.9|112079.9|112116.6|112091.6|112101.6|112076.6|30
1736865860000|2025-01-14 14:44:20|112104.4|112079.4|112099.4|112074.4|112105|112080|112095.3|112070.3|32
1736865870000|2025-01-14 14:44:30|112098.8|112073.8|112103|112078|112109.5|112084.5|112097.6|112072.6|22
1736865880000|2025-01-14 14:44:40|112103.8|112078.8|112103.6|112078.6|112105.6|112080.6|112102.6|112077.6|15
1736865890000|2025-01-14 14:44:50|112103|112078|112104.7|112079.7|112104.7|112079.7|112102.6|112077.6|9
1736865900000|2025-01-14 14:45:00|112105.5|112080.5|112117.2|112092.2|112119.5|112094.5|112105.5|112080.5|17
1736865910000|2025-01-14 14:45:10|112118|112093|112126.7|112101.7|112132.2|112107.2|112118|112093|28
1736865920000|2025-01-14 14:45:20|112125.8|112100.8|112126.7|112101.7|112130.2|112105.2|112124.3|112099.3|16
1736865930000|2025-01-14 14:45:30|112126.3|112101.3|112165.1|112140.1|112165.1|112140.1|112124.5|112099.5|40
1736865940000|2025-01-14 14:45:40|112165.6|112140.6|112173.7|112123.7|112176.1|112151.1|112162.7|112123.7|30
1736865950000|2025-01-14 14:45:50|112173.1|112123.1|112158.8|112108.8|112182.1|112132.1|112158.2|112108.2|33
1736865960000|2025-01-14 14:46:00|112161.3|112111.3|112136|112086|112161.3|112111.3|112133.7|112083.7|29
1736865970000|2025-01-14 14:46:10|112136.6|112086.6|112131.6|112081.6|112137.7|112087.7|112130|112080|14
1736865980000|2025-01-14 14:46:20|112135|112085|112137.4|112087.4|112140.6|112090.6|112132.8|112082.8|30
1736865990000|2025-01-14 14:46:30|112137|112087|112137.1|112087.1|112138.6|112088.6|112135.5|112085.5|13
1736866000000|2025-01-14 14:46:40|112136.5|112086.5|112140.4|112090.4|112141.1|112091.1|112133|112083|25
1736866010000|2025-01-14 14:46:50|112139.5|112089.5|112156.1|112106.1|112158.9|112108.9|112139.5|112089.5|18
1736866020000|2025-01-14 14:47:00|112157.2|112107.2|112162.1|112112.1|112164.9|112114.9|112153.3|112103.3|29
1736866030000|2025-01-14 14:47:10|112164|112114|112171.8|112121.8|112174.2|112124.2|112163.8|112113.8|24
1736866040000|2025-01-14 14:47:20|112172.1|112122.1|112181.3|112131.3|112181.7|112131.7|112170.7|112120.7|25
1736866050000|2025-01-14 14:47:30|112188.3|112138.3|112209.5|112159.5|112211.6|112161.6|112186.8|112136.8|41
1736866060000|2025-01-14 14:47:40|112210.3|112160.3|112212.2|112162.2|112219.8|112169.8|112210.3|112160.3|39
1736866070000|2025-01-14 14:47:50|112211.5|112161.5|112212.9|112162.9|112216.4|112166.4|112208.9|112158.9|22
1736866080000|2025-01-14 14:48:00|112212.1|112162.1|112235.9|112185.9|112236.6|112186.6|112211|112161|39
1736866090000|2025-01-14 14:48:10|112236.7|112186.7|112235.6|112185.6|112252.5|112202.5|112235.6|112185.6|28
1736866100000|2025-01-14 14:48:20|112234.8|112184.8|112224.5|112174.5|112238.4|112188.4|112224.5|112174.5|27
1736866110000|2025-01-14 14:48:30|112226.6|112176.6|112214.8|112164.8|112226.6|112176.6|112210.9|112160.9|23
1736866120000|2025-01-14 14:48:40|112216.9|112166.9|112211.5|112161.5|112222|112172|112206.8|112156.8|29
1736866130000|2025-01-14 14:48:50|112212.1|112162.1|112212.6|112162.6|112219.8|112169.8|112212.1|112162.1|16
1736866140000|2025-01-14 14:49:00|112209.3|112159.3|112207.2|112157.2|112210.8|112160.8|112199.1|112149.1|31
1736866150000|2025-01-14 14:49:10|112206.6|112156.6|112202.2|112152.2|112218.4|112168.4|112202.2|112152.2|37
1736866160000|2025-01-14 14:49:20|112203.3|112153.3|112207|112157|112219|112169|112203.3|112153.3|24
1736866170000|2025-01-14 14:49:30|112205.8|112155.8|112201.2|112151.2|112205.8|112155.8|112198.2|112148.2|18
1736866180000|2025-01-14 14:49:40|112201.1|112151.1|112189.7|112164.7|112202.2|112164.7|112177.6|112148.2|27
1736866190000|2025-01-14 14:49:50|112193.2|112168.2|112171.4|112146.4|112194.1|112169.1|112171.4|112146.4|23
1736866200000|2025-01-14 14:50:00|112171.3|112146.3|112162.5|112137.5|112173.7|112148.7|112162.2|112137.2|38
1736866210000|2025-01-14 14:50:10|112163.2|112138.2|112164.4|112139.4|112168.9|112143.9|112163.2|112138.2|24
1736866220000|2025-01-14 14:50:20|112163.8|112138.8|112174.3|112149.3|112176.1|112151.1|112163.8|112138.8|25
1736866230000|2025-01-14 14:50:30|112172.9|112147.9|112170.8|112145.8|112174.4|112149.4|112166.4|112141.4|30
1736866240000|2025-01-14 14:50:40|112172|112147|112165|112140|112174.7|112149.7|112158.4|112133.4|29
1736866250000|2025-01-14 14:50:50|112165.7|112140.7|112168.2|112143.2|112172.6|112147.6|112165.7|112140.7|29
1736866260000|2025-01-14 14:51:00|112168.7|112143.7|112158.1|112133.1|112170.5|112145.5|112157.5|112132.5|23
1736866270000|2025-01-14 14:51:10|112155.3|112130.3|112147.9|112122.9|112156.9|112131.9|112147.3|112122.3|19
1736866280000|2025-01-14 14:51:20|112148.7|112123.7|112153.8|112128.8|112159.8|112134.8|112142.2|112117.2|29
1736866290000|2025-01-14 14:51:30|112154.4|112129.4|112158.7|112133.7|112159.2|112134.2|112142.7|112117.7|26
1736866300000|2025-01-14 14:51:40|112158.1|112133.1|112144.7|112119.7|112158.7|112133.7|112141|112116|41
1736866310000|2025-01-14 14:51:50|112150.6|112125.6|112146|112121|112152.8|112127.8|112145.4|112120.4|21
1736866320000|2025-01-14 14:52:00|112158.3|112133.3|112158|112133|112160.1|112135.1|112145.5|112120.5|33
1736866330000|2025-01-14 14:52:10|112158.9|112133.9|112172.2|112147.2|112174.2|112149.2|112158.9|112133.9|48
1736866340000|2025-01-14 14:52:20|112166|112141|112173.3|112148.3|112174.4|112149.4|112163|112138|39
1736866350000|2025-01-14 14:52:30|112172.6|112147.6|112149.5|112124.5|112174.4|112149.4|112149.5|112124.5|31
1736866360000|2025-01-14 14:52:40|112148.9|112123.9|112171.9|112146.9|112171.9|112146.9|112148.1|112123.1|35
1736866370000|2025-01-14 14:52:50|112172.4|112147.4|112171.9|112146.9|112174.1|112149.1|112161.9|112136.9|34
1736866380000|2025-01-14 14:53:00|112170.8|112145.8|112152.7|112127.7|112170.8|112145.8|112147.9|112122.9|35
1736866390000|2025-01-14 14:53:10|112152.3|112127.3|112141.5|112116.5|112152.3|112127.3|112140.2|112115.2|20
1736866400000|2025-01-14 14:53:20|112142.1|112117.1|112155.2|112130.2|112155.2|112130.2|112140.9|112115.9|30
1736866410000|2025-01-14 14:53:30|112157|112132|112185.5|112160.5|112186|112161|112157|112132|39
1736866420000|2025-01-14 14:53:40|112183.9|112158.9|112176.3|112151.3|112183.9|112158.9|112167.6|112142.6|40
1736866430000|2025-01-14 14:53:50|112175.7|112150.7|112171.1|112146.1|112184.8|112159.8|112170.1|112145.1|42
1736866440000|2025-01-14 14:54:00|112171.2|112146.2|112163.8|112138.8|112177|112152|112162.1|112137.1|47
1736866450000|2025-01-14 14:54:10|112164.7|112139.7|112168.7|112143.7|112177.3|112152.3|112156|112131|30
1736866460000|2025-01-14 14:54:20|112169.4|112144.4|112195.8|112170.8|112196.5|112171.5|112167.5|112142.5|50
1736866470000|2025-01-14 14:54:30|112194.7|112169.7|112190.2|112165.2|112195.3|112170.3|112186.7|112161.7|47
1736866480000|2025-01-14 14:54:40|112190.7|112165.7|112185.1|112160.1|112202.9|112177.9|112185.1|112160.1|48
1736866490000|2025-01-14 14:54:50|112185.5|112160.5|112174.8|112149.8|112185.9|112160.9|112174.2|112149.2|44
1736866500000|2025-01-14 14:55:00|112180.6|112155.6|112186.6|112161.6|112186.6|112161.6|112171.3|112146.3|41
1736866510000|2025-01-14 14:55:10|112185.9|112160.9|112184.9|112159.9|112186.4|112161.4|112174.9|112149.9|36
1736866520000|2025-01-14 14:55:20|112185.6|112160.6|112173.6|112148.6|112186.9|112161.9|112173.6|112148.6|36
1736866530000|2025-01-14 14:55:30|112174|112149|112181.3|112156.3|112182|112157|112173.6|112148.6|33
1736866540000|2025-01-14 14:55:40|112180.8|112155.8|112172.3|112147.3|112189.7|112164.7|112172.3|112147.3|41
1736866550000|2025-01-14 14:55:50|112172.7|112147.7|112168.3|112143.3|112179.2|112154.2|112168.3|112143.3|37
1736866560000|2025-01-14 14:56:00|112169.6|112144.6|112189.6|112164.6|112194.6|112169.6|112169|112144|37
1736866570000|2025-01-14 14:56:10|112190.1|112165.1|112223|112198|112225.1|112200.1|112189.3|112164.3|38
1736866580000|2025-01-14 14:56:20|112221.2|112196.2|112200.9|112175.9|112221.8|112196.8|112200.2|112175.2|34
1736866590000|2025-01-14 14:56:30|112200.8|112175.8|112195.2|112170.2|112201.4|112176.4|112186.7|112161.7|39
1736866600000|2025-01-14 14:56:40|112196.8|112171.8|112192.8|112167.8|112202.6|112177.6|112190.1|112165.1|29
1736866610000|2025-01-14 14:56:50|112192.4|112167.4|112186.6|112161.6|112196|112171|112184.2|112159.2|26
1736866620000|2025-01-14 14:57:00|112187.1|112162.1|112191.7|112166.7|112195.3|112170.3|112187.1|112162.1|38
1736866630000|2025-01-14 14:57:10|112191.1|112166.1|112178.5|112153.5|112191.9|112166.9|112178.1|112153.1|25
1736866640000|2025-01-14 14:57:20|112178.6|112153.6|112171.5|112146.5|112179.6|112154.6|112170.5|112145.5|35
1736866650000|2025-01-14 14:57:30|112171|112146|112164.6|112139.6|112171|112146|112163.5|112138.5|20
1736866660000|2025-01-14 14:57:40|112163.7|112138.7|112150.7|112125.7|112167.4|112142.4|112143.7|112118.7|45
1736866670000|2025-01-14 14:57:50|112151.2|112126.2|112160.3|112135.3|112163.4|112138.4|112150.7|112125.7|38
1736866680000|2025-01-14 14:58:00|112160.8|112135.8|112141.5|112116.5|112169.5|112144.5|112140.7|112115.7|42
1736866690000|2025-01-14 14:58:10|112141.3|112116.3|112147.6|112122.6|112157.3|112132.3|112139.8|112114.8|34
1736866700000|2025-01-14 14:58:20|112148.2|112123.2|112136.9|112111.9|112150.8|112125.8|112136.4|112111.4|42
1736866710000|2025-01-14 14:58:30|112137.5|112112.5|112144.7|112119.7|112144.7|112119.7|112132.6|112107.6|33
1736866720000|2025-01-14 14:58:40|112144.6|112119.6|112146.9|112121.9|112149.5|112124.5|112144|112119|43
1736866730000|2025-01-14 14:58:50|112146.6|112121.6|112152.8|112127.8|112153|112128|112146.6|112121.6|14
1736866740000|2025-01-14 14:59:00|112152.3|112127.3|112153.2|112128.2|112154.7|112129.7|112144.5|112119.5|38
1736866750000|2025-01-14 14:59:10|112153.6|112128.6|112157.4|112132.4|112158.5|112133.5|112152|112127|37
1736866760000|2025-01-14 14:59:20|112156.8|112131.8|112149.1|112124.1|112156.8|112131.8|112142.2|112117.2|36
1736866770000|2025-01-14 14:59:30|112149.5|112124.5|112148.9|112123.9|112151.4|112126.4|112143.4|112118.4|32
1736866780000|2025-01-14 14:59:40|112147.4|112122.4|112157.7|112132.7|112157.7|112132.7|112140|112115|47
1736866790000|2025-01-14 14:59:50|112158.3|112133.3|112161.6|112136.6|112161.6|112136.6|112150.9|112125.9|43
1736866800000|2025-01-14 15:00:00|112161.7|112136.7|112144.8|112119.8|112161.7|112136.7|112143.2|112118.2|50
1736866810000|2025-01-14 15:00:10|112145.8|112120.8|112148.9|112123.9|112148.9|112123.9|112129.9|112104.9|29
1736866820000|2025-01-14 15:00:20|112147.7|112122.7|112139.7|112114.7|112147.7|112122.7|112121.4|112096.4|34
1736866830000|2025-01-14 15:00:30|112138.2|112113.2|112136.4|112111.4|112142.4|112117.4|112134.6|112109.6|39
1736866840000|2025-01-14 15:00:40|112135.6|112110.6|112135.1|112110.1|112135.6|112110.6|112122.8|112097.8|33
1736866850000|2025-01-14 15:00:50|112134.6|112109.6|112129.1|112104.1|112140.4|112115.4|112129.1|112104.1|36
1736866860000|2025-01-14 15:01:00|112130.1|112105.1|112123.5|112098.5|112138.7|112113.7|112123.5|112098.5|48
1736866870000|2025-01-14 15:01:10|112124.3|112099.3|112131.8|112106.8|112136.1|112111.1|112111.5|112086.5|34
1736866880000|2025-01-14 15:01:20|112132.4|112107.4|112133.1|112108.1|112136.3|112111.3|112130.8|112105.8|35
1736866890000|2025-01-14 15:01:30|112132.5|112107.5|112126.4|112101.4|112132.5|112107.5|112125.8|112100.8|23
1736866900000|2025-01-14 15:01:40|112124.8|112099.8|112101.2|112076.2|112124.8|112099.8|112101.2|112076.2|35
1736866910000|2025-01-14 15:01:50|112100.9|112075.9|112099.2|112074.2|112111.5|112086.5|112097.8|112072.8|31
1736866920000|2025-01-14 15:02:00|112099.6|112074.6|112106.9|112081.9|112106.9|112081.9|112098.3|112073.3|21
1736866930000|2025-01-14 15:02:10|112106.5|112081.5|112097.1|112072.1|112106.5|112081.5|112097.1|112072.1|19
1736866940000|2025-01-14 15:02:20|112097.7|112072.7|112087.4|112062.4|112098.3|112073.3|112085.9|112060.9|21
1736866950000|2025-01-14 15:02:30|112088|112063|112082.5|112057.5|112092.3|112067.3|112082.5|112057.5|36
1736866960000|2025-01-14 15:02:40|112083|112058|112086.8|112061.8|112092.2|112067.2|112081.8|112056.8|28
1736866970000|2025-01-14 15:02:50|112087.7|112062.7|112104.2|112079.2|112104.5|112079.5|112083.8|112058.8|32
1736866980000|2025-01-14 15:03:00|112105|112080|112082.5|112057.5|112105.6|112080.6|112082.5|112057.5|31
1736866990000|2025-01-14 15:03:10|112083.2|112058.2|112084.9|112059.9|112084.9|112059.9|112078.6|112053.6|16
1736867000000|2025-01-14 15:03:20|112084.4|112059.4|112089.6|112064.6|112098.4|112073.4|112083.8|112058.8|30
1736867010000|2025-01-14 15:03:30|112088.8|112063.8|112102|112077|112102|112077|112086.8|112061.8|32
1736867020000|2025-01-14 15:03:40|112102.4|112077.4|112095.3|112070.3|112103.4|112078.4|112095.2|112070.2|28
1736867030000|2025-01-14 15:03:50|112096.2|112071.2|112089.3|112064.3|112096.2|112071.2|112087.5|112062.5|18
1736867040000|2025-01-14 15:04:00|112087.5|112062.5|112056.7|112031.7|112087.5|112062.5|112040.9|111999.8|45
1736867050000|2025-01-14 15:04:10|112050.3|112025.3|112065.5|112040.5|112065.5|112040.5|112048.7|112023.7|29
1736867060000|2025-01-14 15:04:20|112067.3|112042.3|112074.5|112049.5|112075.4|112050.4|112060.1|112035.1|39
1736867070000|2025-01-14 15:04:30|112075.5|112050.5|112086.9|112061.9|112087|112062|112073.7|112048.7|41
1736867080000|2025-01-14 15:04:40|112086.4|112061.4|112081.4|112056.4|112090.6|112065.6|112074.5|112049.5|43
1736867090000|2025-01-14 15:04:50|112082.5|112057.5|112085.7|112060.7|112087|112062|112079.9|112054.9|37
1736867100000|2025-01-14 15:05:00|112084.2|112059.2|112084.4|112059.4|112088.5|112063.5|112070|112045|39
1736867110000|2025-01-14 15:05:10|112087.8|112062.8|112092.7|112067.7|112092.7|112067.7|112085|112060|32
1736867120000|2025-01-14 15:05:20|112096|112071|112100.3|112075.3|112108.3|112083.3|112096|112071|34
1736867130000|2025-01-14 15:05:30|112101.1|112076.1|112108.6|112083.6|112108.7|112083.7|112099.6|112074.6|42
1736867140000|2025-01-14 15:05:40|112109.2|112084.2|112122.9|112097.9|112124.4|112099.4|112107.4|112082.4|38
1736867150000|2025-01-14 15:05:50|112122.5|112097.5|112126.2|112101.2|112128.4|112103.4|112115.2|112090.2|30
1736867160000|2025-01-14 15:06:00|112126.9|112101.9|112116.5|112091.5|112130.7|112105.7|112116.5|112091.5|28
1736867170000|2025-01-14 15:06:10|112112.2|112087.2|112114.8|112089.8|112116.2|112091.2|112091.2|112066.2|48
1736867180000|2025-01-14 15:06:20|112113.9|112088.9|112124.2|112099.2|112126.8|112101.8|112110.4|112085.4|37
1736867190000|2025-01-14 15:06:30|112125.3|112100.3|112129.4|112104.4|112162.1|112137.1|112125.3|112100.3|53
1736867200000|2025-01-14 15:06:40|112130|112105|112116.9|112091.9|112131.5|112106.5|112114.8|112089.8|33
1736867210000|2025-01-14 15:06:50|112115.7|112090.7|112097|112072|112116.4|112091.4|112097|112072|35
1736867220000|2025-01-14 15:07:00|112096.2|112071.2|112097.4|112072.4|112108.1|112083.1|112089.5|112064.5|33
1736867230000|2025-01-14 15:07:10|112097.9|112072.9|112117.4|112092.4|112117.4|112092.4|112093.9|112068.9|33
1736867240000|2025-01-14 15:07:20|112118.2|112093.2|112119.1|112094.1|112125.7|112100.7|112116|112091|31
1736867250000|2025-01-14 15:07:30|112118.6|112093.6|112122.2|112097.2|112122.6|112097.6|112114.7|112089.7|35
1736867260000|2025-01-14 15:07:40|112122.9|112097.9|112145.8|112120.8|112145.8|112120.8|112122.9|112097.9|32
1736867270000|2025-01-14 15:07:50|112144.6|112119.6|112151.8|112126.8|112155.4|112130.4|112139.3|112114.3|29
1736867280000|2025-01-14 15:08:00|112152.8|112127.8|112169.7|112144.7|112170.5|112145.5|112152.8|112127.8|36
1736867290000|2025-01-14 15:08:10|112170.4|112145.4|112169.4|112144.4|112171.9|112146.9|112168.6|112143.6|37
1736867300000|2025-01-14 15:08:20|112171|112146|112138.3|112113.3|112171.4|112146.4|112138.3|112113.3|34
1736867310000|2025-01-14 15:08:30|112137.1|112112.1|112126.9|112101.9|112139.3|112114.3|112115.7|112090.7|40
1736867320000|2025-01-14 15:08:40|112125.6|112100.6|112128.1|112103.1|112134|112109|112122.3|112097.3|39
1736867330000|2025-01-14 15:08:50|112129.9|112104.9|112133.9|112108.9|112134.5|112109.5|112129|112104|22
1736867340000|2025-01-14 15:09:00|112133.4|112108.4|112133.5|112108.5|112144.2|112119.2|112131.6|112106.6|26
1736867350000|2025-01-14 15:09:10|112137.6|112112.6|112139|112114|112139|112114|112132|112107|38
1736867360000|2025-01-14 15:09:20|112138.4|112113.4|112134.6|112109.6|112142.1|112117.1|112133.5|112108.5|27
1736867370000|2025-01-14 15:09:30|112134.1|112109.1|112139.9|112114.9|112140.6|112115.6|112134.1|112109.1|21
1736867380000|2025-01-14 15:09:40|112139.5|112114.5|112142.3|112117.3|112142.3|112117.3|112137.1|112112.1|28
1736867390000|2025-01-14 15:09:50|112142.8|112117.8|112135.5|112110.5|112146|112121|112130.4|112105.4|34
1736867400000|2025-01-14 15:10:00|112134.3|112109.3|112124|112099|112135.5|112110.5|112121|112096|37
1736867410000|2025-01-14 15:10:10|112124.6|112099.6|112108|112083|112127.5|112102.5|112108|112083|37
1736867420000|2025-01-14 15:10:20|112107.5|112082.5|112126.8|112101.8|112127.8|112102.8|112105.9|112080.9|23
1736867430000|2025-01-14 15:10:30|112127.3|112102.3|112131.3|112106.3|112134.4|112109.4|112123.8|112098.8|29
1736867440000|2025-01-14 15:10:40|112130.6|112105.6|112139.5|112114.5|112141.1|112116.1|112129.4|112104.4|32
1736867450000|2025-01-14 15:10:50|112139|112114|112133.7|112108.7|112139.5|112114.5|112129.2|112104.2|30
1736867460000|2025-01-14 15:11:00|112134.3|112109.3|112135.6|112110.6|112140.6|112115.6|112132.6|112107.6|44
1736867470000|2025-01-14 15:11:10|112135|112110|112134|112109|112135.5|112110.5|112128.9|112103.9|24
1736867480000|2025-01-14 15:11:20|112133.4|112108.4|112125.4|112100.4|112133.4|112108.4|112115|112090|35
1736867490000|2025-01-14 15:11:30|112124.9|112099.9|112117|112092|112128.7|112103.7|112117|112092|43
1736867500000|2025-01-14 15:11:40|112115.4|112090.4|112121.7|112096.7|112122.4|112097.4|112115.4|112090.4|25
1736867510000|2025-01-14 15:11:50|112120.7|112095.7|112115.2|112090.2|112120.7|112095.7|112106.8|112081.8|25
1736867520000|2025-01-14 15:12:00|112114.8|112089.8|112106.6|112081.6|112114.8|112089.8|112104.2|112079.2|37
1736867530000|2025-01-14 15:12:10|112107.1|112082.1|112094.3|112069.3|112109.1|112084.1|112093|112068|21
1736867540000|2025-01-14 15:12:20|112094.8|112069.8|112089.5|112064.5|112096.7|112071.7|112089.4|112064.4|26
1736867550000|2025-01-14 15:12:30|112090.2|112065.2|112090.8|112065.8|112095.4|112070.4|112089.5|112064.5|29
1736867560000|2025-01-14 15:12:40|112091.3|112066.3|112085.8|112060.8|112092.3|112067.3|112079.6|112054.6|34
1736867570000|2025-01-14 15:12:50|112087|112062|112077.4|112052.4|112088.3|112063.3|112076.6|112051.6|31
1736867580000|2025-01-14 15:13:00|112077.1|112052.1|112084.6|112059.6|112084.7|112059.7|112075.5|112050.5|29
1736867590000|2025-01-14 15:13:10|112084.7|112059.7|112087.7|112062.7|112093|112068|112082.2|112057.2|29
1736867600000|2025-01-14 15:13:20|112088.3|112063.3|112098.7|112073.7|112100.5|112075.5|112087.1|112062.1|37
1736867610000|2025-01-14 15:13:30|112102.4|112077.4|112104|112079|112105.7|112080.7|112097.5|112072.5|32
1736867620000|2025-01-14 15:13:40|112104.5|112079.5|112112.2|112087.2|112117.2|112092.2|112103.1|112078.1|22
1736867630000|2025-01-14 15:13:50|112113.4|112088.4|112106.4|112081.4|112113.9|112088.9|112105.2|112080.2|28
1736867640000|2025-01-14 15:14:00|112105.7|112080.7|112099.7|112074.7|112105.7|112080.7|112095.6|112070.6|23
1736867650000|2025-01-14 15:14:10|112100.4|112075.4|112105.9|112080.9|112106.2|112081.2|112093.1|112068.1|23
1736867660000|2025-01-14 15:14:20|112106.5|112081.5|112115.1|112090.1|112115.1|112090.1|112105.4|112080.4|24
1736867670000|2025-01-14 15:14:30|112115.6|112090.6|112116.4|112091.4|112116.4|112091.4|112102.6|112077.6|23
1736867680000|2025-01-14 15:14:40|112116.9|112091.9|112113.1|112088.1|112116.9|112091.9|112112.8|112087.8|27
1736867690000|2025-01-14 15:14:50|112112.6|112087.6|112108.5|112083.5|112117.6|112092.6|112107.1|112082.1|31
1736867700000|2025-01-14 15:15:00|112108|112083|112116.8|112091.8|112116.8|112091.8|112105.8|112080.8|32
1736867710000|2025-01-14 15:15:10|112116.5|112091.5|112111.2|112086.2|112119.3|112094.3|112110.3|112085.3|16
1736867720000|2025-01-14 15:15:20|112111.7|112086.7|112113.4|112088.4|112114|112089|112111.6|112086.6|18
1736867730000|2025-01-14 15:15:30|112114.1|112089.1|112113.8|112088.8|112121.2|112096.2|112113.8|112088.8|28
1736867740000|2025-01-14 15:15:40|112111.9|112086.9|112109.6|112084.6|112116.5|112091.5|112109.4|112084.4|35
1736867750000|2025-01-14 15:15:50|112109|112084|112103.6|112078.6|112109.6|112084.6|112095|112070|16
1736867760000|2025-01-14 15:16:00|112102.7|112077.7|112097.6|112072.6|112102.7|112077.7|112096|112071|17
1736867770000|2025-01-14 15:16:10|112098.3|112073.3|112102.6|112077.6|112109.6|112084.6|112098.3|112073.3|35
1736867780000|2025-01-14 15:16:20|112101.9|112076.9|112095.8|112045.8|112101.9|112076.9|112086.7|112045.7|30
1736867790000|2025-01-14 15:16:30|112094.9|112044.9|112070|112045|112103|112053|112068.8|112043.8|28
1736867800000|2025-01-14 15:16:40|112069.6|112044.6|112080.6|112030.6|112080.6|112044.6|112067.8|112028.3|18
1736867810000|2025-01-14 15:16:50|112079.2|112029.2|112069.2|112044.2|112079.2|112045|112054.9|112023.5|35
1736867820000|2025-01-14 15:17:00|112070.1|112045.1|112085.3|112060.3|112085.6|112060.6|112068.8|112043.8|28
1736867830000|2025-01-14 15:17:10|112081.7|112056.7|112096.9|112071.9|112101.4|112076.4|112081.3|112056.3|34
1736867840000|2025-01-14 15:17:20|112095.2|112070.2|112068.1|112043.1|112095.2|112070.2|112068.1|112043.1|29
1736867850000|2025-01-14 15:17:30|112075.5|112050.5|112067.9|112042.9|112077.1|112052.1|112065.9|112040.9|32
1736867860000|2025-01-14 15:17:40|112068.6|112043.6|112077.2|112052.2|112077.7|112052.7|112061.2|112036.2|29
1736867870000|2025-01-14 15:17:50|112076.7|112051.7|112076.1|112051.1|112077.9|112052.9|112074.4|112049.4|15
1736867880000|2025-01-14 15:18:00|112076.8|112051.8|112075.5|112050.5|112076.8|112051.8|112070|112045|31
1736867890000|2025-01-14 15:18:10|112076.2|112051.2|112081.2|112056.2|112083|112058|112076.2|112051.2|23
1736867900000|2025-01-14 15:18:20|112082|112057|112064.6|112039.6|112084.9|112059.9|112064.6|112039.6|28
1736867910000|2025-01-14 15:18:30|112065.1|112040.1|112067.8|112042.8|112068.7|112043.7|112060.5|112035.5|36
1736867920000|2025-01-14 15:18:40|112070.2|112045.2|112051|112026|112070.7|112045.7|112051|112026|33
1736867930000|2025-01-14 15:18:50|112051.6|112026.6|112051.6|112026.6|112054.6|112029.6|112047.4|112022.4|20
1736867940000|2025-01-14 15:19:00|112051.2|112026.2|112058|112033|112062.7|112037.7|112051.2|112026.2|30
1736867950000|2025-01-14 15:19:10|112057.1|112032.1|112059.9|112034.9|112059.9|112034.9|112054.4|112029.4|7
1736867960000|2025-01-14 15:19:20|112059.4|112034.4|112058.3|112033.3|112068.7|112043.7|112057.7|112032.7|26
1736867970000|2025-01-14 15:19:30|112059|112034|112065.8|112040.8|112066.2|112041.2|112056.9|112031.9|16
1736867980000|2025-01-14 15:19:40|112065.3|112040.3|112077.7|112052.7|112077.7|112052.7|112062.9|112037.9|20
1736867990000|2025-01-14 15:19:50|112077|112052|112098.4|112073.4|112099.2|112074.2|112076.4|112051.4|31
1736868000000|2025-01-14 15:20:00|112099.4|112074.4|112110.2|112085.2|112114.2|112089.2|112099.4|112074.4|37
1736868010000|2025-01-14 15:20:10|112109.7|112084.7|112115.8|112090.8|112115.8|112090.8|112093.6|112068.6|34
1736868020000|2025-01-14 15:20:20|112115.1|112090.1|112116.7|112091.7|112116.7|112091.7|112112.8|112087.8|21
1736868030000|2025-01-14 15:20:30|112117.9|112092.9|112102.3|112077.3|112117.9|112092.9|112102.3|112077.3|12
1736868040000|2025-01-14 15:20:40|112101.4|112076.4|112104.6|112079.6|112104.7|112079.7|112101.4|112076.4|23
1736868050000|2025-01-14 15:20:50|112105.3|112080.3|112104|112079|112105.3|112080.3|112091.2|112066.2|22
1736868060000|2025-01-14 15:21:00|112104.4|112079.4|112106.2|112081.2|112108|112083|112102.8|112077.8|32
1736868070000|2025-01-14 15:21:10|112106|112081|112111.1|112086.1|112111.1|112086.1|112105.2|112080.2|22
1736868080000|2025-01-14 15:21:20|112110.6|112085.6|112140.2|112115.2|112140.7|112115.7|112109.1|112084.1|37
1736868090000|2025-01-14 15:21:30|112139.7|112114.7|112138.3|112113.3|112144.1|112119.1|112136.1|112111.1|31
1736868100000|2025-01-14 15:21:40|112137.8|112112.8|112168.6|112143.6|112168.6|112143.6|112137.5|112112.5|36
1736868110000|2025-01-14 15:21:50|112169.2|112144.2|112166.9|112141.9|112169.2|112144.2|112161.2|112136.2|26
1736868120000|2025-01-14 15:22:00|112166.5|112141.5|112155.4|112130.4|112166.5|112141.5|112153.5|112128.5|24
1736868130000|2025-01-14 15:22:10|112154.6|112129.6|112147.9|112122.9|112154.6|112129.6|112143.5|112118.5|32
1736868140000|2025-01-14 15:22:20|112149.3|112124.3|112149.1|112099.1|112153.4|112125.4|112140.3|112099.1|26
1736868150000|2025-01-14 15:22:30|112148.4|112098.4|112150.9|112100.9|112150.9|112100.9|112144.2|112094.2|19
1736868160000|2025-01-14 15:22:40|112150.4|112100.4|112144.8|112119.8|112151.8|112120.4|112141.3|112100.4|12
1736868170000|2025-01-14 15:22:50|112142.8|112117.8|112158.1|112133.1|112158.1|112133.1|112142.8|112117.8|40
1736868180000|2025-01-14 15:23:00|112158.9|112133.9|112169.4|112144.4|112173|112148|112156.9|112131.9|43
1736868190000|2025-01-14 15:23:10|112169.8|112144.8|112134.9|112109.9|112169.8|112144.8|112133.6|112108.6|36
1736868200000|2025-01-14 15:23:20|112135.3|112110.3|112131.7|112106.7|112135.3|112110.3|112128.8|112103.8|37
1736868210000|2025-01-14 15:23:30|112132.4|112107.4|112131.3|112106.3|112133|112108|112124.7|112099.7|25
1736868220000|2025-01-14 15:23:40|112132|112107|112136.2|112111.2|112138|112113|112132|112107|11
1736868230000|2025-01-14 15:23:50|112135.6|112110.6|112143.9|112093.9|112145|112112.6|112121.6|112093.9|45
1736868240000|2025-01-14 15:24:00|112145|112095|112134.5|112109.5|112145.4|112120.4|112128.3|112092.6|46
1736868250000|2025-01-14 15:24:10|112135.1|112110.1|112137.4|112112.4|112155.3|112115.6|112130.7|112099.3|46
1736868260000|2025-01-14 15:24:20|112138.8|112113.8|112123.6|112098.6|112150.4|112119|112120.8|112095.8|36
1736868270000|2025-01-14 15:24:30|112124.5|112099.5|112111.1|112086.1|112126.2|112101.2|112109.9|112084.9|31
1736868280000|2025-01-14 15:24:40|112112.8|112087.8|112113.6|112088.6|112122.2|112097.2|112107.1|112082.1|45
1736868290000|2025-01-14 15:24:50|112114.9|112089.9|112122.2|112097.2|112122.2|112097.2|112112.5|112087.5|27
1736868300000|2025-01-14 15:25:00|112121.8|112096.8|112125.7|112100.7|112129.5|112104.5|112121.7|112096.7|29
1736868310000|2025-01-14 15:25:10|112124.8|112099.8|112122.5|112097.5|112129.3|112104.3|112122.4|112097.4|32
1736868320000|2025-01-14 15:25:20|112122|112097|112124.3|112099.3|112128.5|112103.5|112121.5|112096.5|32
1736868330000|2025-01-14 15:25:30|112123.8|112098.8|112132.1|112107.1|112136.5|112111.5|112123.1|112098.1|28
1736868340000|2025-01-14 15:25:40|112131.5|112106.5|112129.2|112104.2|112131.5|112106.5|112118.8|112093.8|32
1736868350000|2025-01-14 15:25:50|112129.9|112104.9|112129.2|112104.2|112130.6|112105.6|112125.9|112100.9|30
1736868360000|2025-01-14 15:26:00|112130.1|112105.1|112131.9|112106.9|112133.8|112108.8|112119.9|112094.9|29
1736868370000|2025-01-14 15:26:10|112131.6|112106.6|112131.5|112106.5|112133.3|112108.3|112126.4|112101.4|22
1736868380000|2025-01-14 15:26:20|112131|112106|112128.1|112103.1|112131|112106|112122|112097|28
1736868390000|2025-01-14 15:26:30|112127.5|112102.5|112134.7|112109.7|112135.3|112110.3|112127.5|112102.5|24
1736868400000|2025-01-14 15:26:40|112134.3|112109.3|112167.6|112117.6|112168.4|112118.4|112130.9|112093.4|37
1736868410000|2025-01-14 15:26:50|112168.4|112118.4|112152.6|112102.6|112172.7|112122.7|112152.6|112102.6|28
1736868420000|2025-01-14 15:27:00|112154.4|112104.4|112177.5|112127.5|112177.5|112127.5|112154.4|112104.4|34
1736868430000|2025-01-14 15:27:10|112176.6|112126.6|112182.1|112132.1|112189.6|112139.6|112176.6|112126.6|22
1736868440000|2025-01-14 15:27:20|112182.6|112132.6|112146.7|112121.7|112183|112133|112142.5|112107.5|39
1736868450000|2025-01-14 15:27:30|112145.5|112120.5|112134.8|112109.8|112145.5|112120.5|112134.8|112109.8|17
1736868460000|2025-01-14 15:27:40|112133.6|112108.6|112161.8|112136.8|112164.1|112139.1|112129.2|112104.2|43
1736868470000|2025-01-14 15:27:50|112161|112136|112165.2|112140.2|112165.3|112140.3|112152.4|112127.4|38
1736868480000|2025-01-14 15:28:00|112164.7|112139.7|112166.8|112141.8|112169.7|112144.7|112153.6|112128.6|32
1736868490000|2025-01-14 15:28:10|112167.5|112142.5|112146.9|112121.9|112167.5|112142.5|112143.1|112118.1|40
1736868500000|2025-01-14 15:28:20|112146.1|112121.1|112150.8|112125.8|112158.4|112133.4|112144.7|112119.7|41
1736868510000|2025-01-14 15:28:30|112154.2|112129.2|112154.3|112129.3|112156.7|112131.7|112150.2|112125.2|29
1736868520000|2025-01-14 15:28:40|112156.4|112131.4|112180.2|112155.2|112180.2|112155.2|112156.3|112131.3|41
1736868530000|2025-01-14 15:28:50|112180.9|112155.9|112164.7|112139.7|112183|112158|112162.1|112137.1|37
1736868540000|2025-01-14 15:29:00|112164.4|112139.4|112172.8|112147.8|112175.7|112150.7|112164.4|112139.4|24
1736868550000|2025-01-14 15:29:10|112172.6|112147.6|112171.1|112146.1|112172.6|112147.6|112168|112143|19
1736868560000|2025-01-14 15:29:20|112170.6|112145.6|112169.3|112144.3|112172.3|112147.3|112167.8|112142.8|19
1736868570000|2025-01-14 15:29:30|112169.1|112144.1|112142.6|112117.6|112169.1|112144.1|112139|112114|31
1736868580000|2025-01-14 15:29:40|112141.9|112116.9|112115.2|112090.2|112141.9|112116.9|112112.3|112087.3|48
1736868590000|2025-01-14 15:29:50|112114.4|112089.4|112117.4|112092.4|112118.9|112093.9|112111.7|112086.7|43
1736868600000|2025-01-14 15:30:00|112117.5|112092.5|112114.1|112089.1|112118.2|112093.2|112113.4|112088.4|31
1736868610000|2025-01-14 15:30:10|112115.3|112090.3|112101.4|112076.4|112133.7|112108.7|112094.2|112069.2|52
1736868620000|2025-01-14 15:30:20|112102|112077|112102.4|112077.4|112104.3|112079.3|112096.9|112071.9|33
1736868630000|2025-01-14 15:30:30|112101.5|112076.5|112091.8|112066.8|112102.7|112077.7|112091.3|112066.3|29
1736868640000|2025-01-14 15:30:40|112092.4|112067.4|112090.1|112065.1|112093.3|112068.3|112089.1|112064.1|26
1736868650000|2025-01-14 15:30:50|112090.5|112065.5|112085.2|112060.2|112092.1|112067.1|112078.9|112053.9|28
1736868660000|2025-01-14 15:31:00|112085.7|112060.7|112096.2|112071.2|112096.2|112071.2|112081.8|112056.8|31
1736868670000|2025-01-14 15:31:10|112098.4|112073.4|112098.4|112073.4|112099.6|112074.6|112095.9|112070.9|16
1736868680000|2025-01-14 15:31:20|112097.4|112072.4|112086.1|112061.1|112099.4|112074.4|112086.1|112061.1|23
1736868690000|2025-01-14 15:31:30|112085.2|112060.2|112089.9|112064.9|112095.8|112070.8|112083.1|112058.1|37
1736868700000|2025-01-14 15:31:40|112090.5|112065.5|112063.6|112038.6|112090.6|112065.6|112063.6|112038.6|26
1736868710000|2025-01-14 15:31:50|112062.7|112037.7|112054.4|112029.4|112065.9|112040.9|112052.5|112027.5|44
1736868720000|2025-01-14 15:32:00|112056.3|112031.3|112054.8|112029.8|112067.2|112042.2|112051|112026|49
1736868730000|2025-01-14 15:32:10|112054.2|112029.2|112048.4|112023.4|112054.2|112029.2|112042.4|112017.4|45
1736868740000|2025-01-14 15:32:20|112047.9|112022.9|112052.9|112027.9|112052.9|112027.9|112047|112022|20
1736868750000|2025-01-14 15:32:30|112059.7|112034.7|112060.4|112035.4|112063.6|112038.6|112055.7|112030.7|22
1736868760000|2025-01-14 15:32:40|112059.4|112034.4|112049.6|112024.6|112059.4|112034.4|112048.7|112023.7|19
1736868770000|2025-01-14 15:32:50|112047.7|112022.7|112053.2|112028.2|112053.2|112028.2|112035.9|112010.9|45
1736868780000|2025-01-14 15:33:00|112052.5|112027.5|112051.3|112026.3|112067.2|112042.2|112050.2|112025.2|34
1736868790000|2025-01-14 15:33:10|112051.8|112026.8|112047|112022|112056.4|112031.4|112046.5|112021.5|20
1736868800000|2025-01-14 15:33:20|112046.2|112021.2|112049.9|112024.9|112054.5|112029.5|112045.9|112020.9|23
1736868810000|2025-01-14 15:33:30|112050.2|112025.2|112051|112026|112053.6|112028.6|112048|112023|23
1736868820000|2025-01-14 15:33:40|112051.4|112026.4|112037.4|112012.4|112052.4|112027.4|112037.4|112012.4|28
1736868830000|2025-01-14 15:33:50|112036.1|112011.1|112029.4|112004.4|112036.1|112011.1|112028.7|112003.7|25
1736868840000|2025-01-14 15:34:00|112030.2|112005.2|112021.2|111996.2|112037.3|112012.3|112016.7|111991.7|32
1736868850000|2025-01-14 15:34:10|112020.7|111995.7|112023.8|111998.8|112024.6|111999.6|112019.2|111994.2|24
1736868860000|2025-01-14 15:34:20|112023.2|111998.2|112018.9|111993.9|112023.2|111998.2|112017.2|111992.2|27
1736868870000|2025-01-14 15:34:30|112019.4|111994.4|112016.7|111991.7|112021.4|111996.4|112013.3|111988.3|31
1736868880000|2025-01-14 15:34:40|112017.4|111992.4|112018.3|111993.3|112019.9|111994.9|112017.4|111992.4|16
1736868890000|2025-01-14 15:34:50|112017.6|111992.6|112022.8|111997.8|112027.1|112002.1|112017|111992|33
1736868900000|2025-01-14 15:35:00|112025.6|112000.6|112022|111997|112027.1|112002.1|112015.7|111990.7|29
1736868910000|2025-01-14 15:35:10|112022.5|111997.5|112022.5|111997.5|112023.6|111998.6|112019.2|111994.2|30
1736868920000|2025-01-14 15:35:20|112022.4|111997.4|112021.9|111996.9|112024.4|111999.4|112020.1|111995.1|15
1736868930000|2025-01-14 15:35:30|112021.3|111996.3|112003.5|111978.5|112021.4|111996.4|111995.2|111955.6|56
1736868940000|2025-01-14 15:35:40|112003.3|111978.3|112019.3|111994.3|112019.3|111994.3|112000.8|111975.8|44
1736868950000|2025-01-14 15:35:50|112018.9|111993.9|112023.4|111998.4|112032.9|112007.9|112015.6|111990.6|36
1736868960000|2025-01-14 15:36:00|112024|111999|112049.9|112024.9|112051|112026|112023.3|111998.3|47
1736868970000|2025-01-14 15:36:10|112050.4|112025.4|112054.5|112029.5|112056.5|112031.5|112049.3|112024.3|20
1736868980000|2025-01-14 15:36:20|112055.5|112030.5|112040.9|112015.9|112055.5|112030.5|112040.9|112015.9|45
1736868990000|2025-01-14 15:36:30|112041.5|112016.5|112029.3|112004.3|112045.2|112020.2|112026.7|112001.7|26
1736869000000|2025-01-14 15:36:40|112028.3|112003.3|112025.1|112000.1|112038.6|112013.6|112024.6|111999.6|34
1736869010000|2025-01-14 15:36:50|112024.5|111999.5|112026|112001|112029.1|112004.1|112024.5|111999.5|18
1736869020000|2025-01-14 15:37:00|112026.9|112001.9|112029.3|112004.3|112031.2|112006.2|112022.8|111997.8|19
1736869030000|2025-01-14 15:37:10|112029.9|112004.9|112027.1|112002.1|112035.6|112010.6|112025.1|112000.1|31
1736869040000|2025-01-14 15:37:20|112026.6|112001.6|112025.1|112000.1|112028|112003|112025.1|112000.1|17
1736869050000|2025-01-14 15:37:30|112025.7|112000.7|112024.7|111999.7|112030.1|112005.1|112020.1|111995.1|25
1736869060000|2025-01-14 15:37:40|112024.1|111999.1|112017.3|111992.3|112030.8|112005.8|112016.8|111991.8|27
1736869070000|2025-01-14 15:37:50|112022|111997|112023.3|111998.3|112029.7|112004.7|112022|111997|21
1736869080000|2025-01-14 15:38:00|112023.8|111998.8|112028.4|112003.4|112033|112008|112023.8|111998.8|21
1736869090000|2025-01-14 15:38:10|112028.2|112003.2|112029.2|112004.2|112029.5|112004.5|112027.6|112002.6|11
1736869100000|2025-01-14 15:38:20|112028.2|112003.2|112022.5|111997.5|112044.7|112010.9|112022.1|111991.3|44
1736869110000|2025-01-14 15:38:30|112023.2|111998.2|112027|112002|112027.9|112002.9|112013.7|111988.7|41
1736869120000|2025-01-14 15:38:40|112027.6|112002.6|112024.3|111999.3|112029.9|112004.9|112021.3|111996.3|38
1736869130000|2025-01-14 15:38:50|112023.7|111998.7|112020.7|111995.7|112024.4|111999.4|112020.4|111995.4|18
1736869140000|2025-01-14 15:39:00|112021.3|111996.3|112008.5|111983.5|112021.3|111996.3|112008.5|111983.5|20
1736869150000|2025-01-14 15:39:10|112007.8|111982.8|111992.2|111967.2|112008.9|111983.9|111991.9|111966.9|38
1736869160000|2025-01-14 15:39:20|111993|111968|111982.5|111957.5|111993.7|111968.7|111982.5|111957.5|33
1736869170000|2025-01-14 15:39:30|111981.8|111956.8|111958.1|111933.1|111981.8|111956.8|111943.1|111918.1|57
1736869180000|2025-01-14 15:39:40|111958.8|111933.8|111978|111953|111978|111953|111958.8|111933.8|29
1736869190000|2025-01-14 15:39:50|111976.1|111951.1|111960.9|111935.9|111984|111959|111960.9|111935.9|40
1736869200000|2025-01-14 15:40:00|111959.7|111934.7|111963.1|111913.1|111966.8|111934.7|111950.6|111912.1|40
1736869210000|2025-01-14 15:40:10|111963.7|111913.7|111955.9|111905.9|111964.5|111914.5|111954.7|111904.7|19
1736869220000|2025-01-14 15:40:20|111956.3|111906.3|111947.5|111897.5|111956.3|111906.3|111941.3|111891.3|44
1736869230000|2025-01-14 15:40:30|111949.1|111899.1|111944.7|111894.7|111951.2|111901.2|111941.7|111891.7|18
1736869240000|2025-01-14 15:40:40|111946.2|111896.2|111948|111898|111958|111908|111943.9|111893.9|42
1736869250000|2025-01-14 15:40:50|111949.8|111899.8|111948.3|111898.3|111951.9|111901.9|111945.9|111895.9|21
1736869260000|2025-01-14 15:41:00|111948.9|111898.9|111945.2|111895.2|111948.9|111898.9|111941.8|111891.8|32
1736869270000|2025-01-14 15:41:10|111944|111894|111962.5|111912.5|111963|111913|111943.4|111893.4|33
1736869280000|2025-01-14 15:41:20|111961.3|111911.3|111945.5|111920.5|111967.3|111935.5|111945.5|111910.5|37
1736869290000|2025-01-14 15:41:30|111946.3|111921.3|111947.8|111922.8|111954.2|111929.2|111946.3|111921.3|30
1736869300000|2025-01-14 15:41:40|111948.4|111923.4|111951.4|111926.4|111952.4|111927.4|111942.6|111917.6|36
1736869310000|2025-01-14 15:41:50|111950.8|111925.8|111949.9|111924.9|111950.8|111925.8|111944.3|111919.3|26
1736869320000|2025-01-14 15:42:00|111949.2|111924.2|111957.8|111932.8|111960.2|111935.2|111949.2|111924.2|15
1736869330000|2025-01-14 15:42:10|111958.5|111933.5|111957.7|111932.7|111961.2|111936.2|111957.7|111932.7|13
1736869340000|2025-01-14 15:42:20|111957|111932|111942.3|111917.3|111957|111932|111941.1|111916.1|28
1736869350000|2025-01-14 15:42:30|111943.1|111918.1|111940.2|111915.2|111944.8|111919.8|111938.9|111913.9|23
1736869360000|2025-01-14 15:42:40|111939.4|111914.4|111940.4|111915.4|111942.9|111917.9|111939.4|111914.4|9
1736869370000|2025-01-14 15:42:50|111939.3|111914.3|111944.7|111919.7|111944.7|111919.7|111927.4|111902.4|31
1736869380000|2025-01-14 15:43:00|111945.5|111920.5|111934.3|111909.3|111945.5|111920.5|111931.7|111906.7|32
1736869390000|2025-01-14 15:43:10|111934.7|111909.7|111915.9|111890.9|111934.8|111909.8|111915.9|111890.9|34
1736869400000|2025-01-14 15:43:20|111914.8|111889.8|111904.3|111879.3|111914.8|111889.8|111900.7|111875.7|28
1736869410000|2025-01-14 15:43:30|111905|111880|111878.9|111853.9|111908.4|111883.4|111871.3|111846.3|40
1736869420000|2025-01-14 15:43:40|111877.9|111852.9|111882.9|111857.9|111887.2|111862.2|111877.6|111852.6|38
1736869430000|2025-01-14 15:43:50|111884.9|111859.9|111892.4|111867.4|111897.8|111872.8|111884.4|111859.4|37
1736869440000|2025-01-14 15:44:00|111893.2|111868.2|111897.3|111872.3|111899.9|111874.9|111892.9|111867.9|33
1736869450000|2025-01-14 15:44:10|111896.8|111871.8|111902.7|111877.7|111906.7|111881.7|111891.1|111866.1|41
1736869460000|2025-01-14 15:44:20|111903.9|111878.9|111902.4|111877.4|111908.3|111883.3|111897.5|111872.5|31
1736869470000|2025-01-14 15:44:30|111901.9|111876.9|111887.8|111862.8|111901.9|111876.9|111887.3|111862.3|27
1736869480000|2025-01-14 15:44:40|111888.2|111863.2|111883.9|111858.9|111888.6|111863.6|111883.4|111858.4|20
1736869490000|2025-01-14 15:44:50|111884.4|111859.4|111884.6|111859.6|111892.8|111867.8|111882.2|111857.2|41
1736869500000|2025-01-14 15:45:00|111883.5|111858.5|111894.3|111869.3|111899|111874|111883|111858|21
1736869510000|2025-01-14 15:45:10|111893|111868|111903.9|111878.9|111907.2|111882.2|111891.7|111866.7|40
1736869520000|2025-01-14 15:45:20|111908.5|111883.5|111932.2|111907.2|111933.1|111908.1|111908.5|111883.5|39
1736869530000|2025-01-14 15:45:30|111932.4|111907.4|111932.8|111907.8|111936.1|111911.1|111928.7|111903.7|39
1736869540000|2025-01-14 15:45:40|111933.5|111908.5|111932.6|111907.6|111933.9|111908.9|111927.4|111902.4|26
1736869550000|2025-01-14 15:45:50|111931.9|111906.9|111931|111906|111936.6|111911.6|111921.8|111896.8|34
1736869560000|2025-01-14 15:46:00|111930.1|111905.1|111934.3|111909.3|111935|111910|111930.1|111905.1|23
1736869570000|2025-01-14 15:46:10|111934.6|111909.6|111934.6|111909.6|111940.8|111915.8|111933.7|111908.7|28
1736869580000|2025-01-14 15:46:20|111935.2|111910.2|111944.9|111919.9|111945.3|111920.3|111932.9|111907.9|24
1736869590000|2025-01-14 15:46:30|111944.2|111919.2|111948.1|111923.1|111948.1|111923.1|111942.2|111917.2|13
1736869600000|2025-01-14 15:46:40|111947.6|111922.6|111943.5|111918.5|111949.9|111924.9|111943.3|111918.3|23
1736869610000|2025-01-14 15:46:50|111942.8|111917.8|111934.3|111909.3|111944.5|111919.5|111933.8|111908.8|23
1736869620000|2025-01-14 15:47:00|111934|111909|111939.7|111914.7|111939.7|111914.7|111932.3|111907.3|19
1736869630000|2025-01-14 15:47:10|111938.8|111913.8|111937.8|111912.8|111939.5|111914.5|111932.9|111907.9|35
1736869640000|2025-01-14 15:47:20|111939.1|111914.1|111932.8|111907.8|111939.1|111914.1|111928.9|111903.9|35
1736869650000|2025-01-14 15:47:30|111933.8|111908.8|111941.4|111916.4|111943.7|111918.7|111933.8|111908.8|15
1736869660000|2025-01-14 15:47:40|111941.9|111916.9|111929.2|111904.2|111942.8|111917.8|111927.2|111902.2|21
1736869670000|2025-01-14 15:47:50|111928.8|111903.8|111933.5|111908.5|111936.7|111911.7|111928.8|111903.8|39
1736869680000|2025-01-14 15:48:00|111934.2|111909.2|111952.1|111927.1|111952.1|111927.1|111934.2|111909.2|37
1736869690000|2025-01-14 15:48:10|111953|111928|111944.3|111919.3|111962|111937|111942.9|111917.9|44
1736869700000|2025-01-14 15:48:20|111944.8|111919.8|111933.2|111908.2|111946|111921|111932.7|111907.7|37
1736869710000|2025-01-14 15:48:30|111932.1|111907.1|111938.7|111913.7|111942.2|111917.2|111932.1|111907.1|29
1736869720000|2025-01-14 15:48:40|111946|111921|111936.5|111911.5|111946.2|111921.2|111933|111908|38
1736869730000|2025-01-14 15:48:50|111934.2|111909.2|111934|111909|111939.5|111914.5|111923|111898|36
1736869740000|2025-01-14 15:49:00|111933.7|111908.7|111943.4|111918.4|111948|111923|111930.7|111905.7|48
1736869750000|2025-01-14 15:49:10|111942.9|111917.9|111939.3|111914.3|111942.9|111917.9|111939|111914|17
1736869760000|2025-01-14 15:49:20|111938.7|111913.7|111952.7|111927.7|111953.6|111928.6|111937.3|111912.3|38
1736869770000|2025-01-14 15:49:30|111953.3|111928.3|111958.4|111933.4|111969.4|111944.4|111952.9|111927.9|47
1736869780000|2025-01-14 15:49:40|111959|111934|111962.9|111937.9|111973.8|111948.8|111958.2|111933.2|48
1736869790000|2025-01-14 15:49:50|111961.9|111936.9|111981.2|111956.2|111981.2|111956.2|111961.4|111936.4|48
1736869800000|2025-01-14 15:50:00|111981.8|111956.8|111992.3|111967.3|111996.7|111971.7|111976.9|111951.9|35
1736869810000|2025-01-14 15:50:10|111991.2|111966.2|112011.3|111986.3|112016.1|111991.1|111991|111966|50
1736869820000|2025-01-14 15:50:20|112012|111987|112021.2|111996.2|112023.7|111998.7|112012|111987|43
1736869830000|2025-01-14 15:50:30|112019.9|111994.9|111987.6|111962.6|112019.9|111994.9|111986.5|111961.5|34
1736869840000|2025-01-14 15:50:40|111987|111962|111984.6|111959.6|111989.4|111964.4|111984|111959|27
1736869850000|2025-01-14 15:50:50|111985.3|111960.3|111993.8|111968.8|111995.5|111970.5|111984.3|111959.3|30
1736869860000|2025-01-14 15:51:00|111995|111970|111992.6|111967.6|111999|111974|111989|111964|49
1736869870000|2025-01-14 15:51:10|111994.8|111969.8|111994.8|111969.8|111996.4|111971.4|111989.7|111964.7|44
1736869880000|2025-01-14 15:51:20|111994.4|111969.4|111977.7|111952.7|111994.4|111969.4|111975.1|111950.1|36
1736869890000|2025-01-14 15:51:30|111977.2|111952.2|111965.6|111940.6|111977.2|111952.2|111962.1|111937.1|24
1736869900000|2025-01-14 15:51:40|111964.9|111939.9|111961.7|111936.7|111974.1|111949.1|111961.7|111936.7|29
1736869910000|2025-01-14 15:51:50|111961.4|111936.4|111966.5|111941.5|111966.5|111941.5|111960.8|111935.8|12
1736869920000|2025-01-14 15:52:00|111965.9|111940.9|111937.7|111912.7|111965.9|111940.9|111937.7|111912.7|43
1736869930000|2025-01-14 15:52:10|111941.8|111916.8|111919.9|111894.9|111943.3|111918.3|111919.9|111894.9|41
1736869940000|2025-01-14 15:52:20|111918.9|111893.9|111921.5|111896.5|111929.9|111904.9|111916.5|111891.5|37
1736869950000|2025-01-14 15:52:30|111922.7|111897.7|111946.9|111921.9|111946.9|111921.9|111922.7|111897.7|33
1736869960000|2025-01-14 15:52:40|111947.4|111922.4|111935.9|111910.9|111947.9|111922.9|111934.3|111909.3|30
1736869970000|2025-01-14 15:52:50|111936.3|111911.3|111934.1|111909.1|111938|111913|111930.4|111905.4|30
1736869980000|2025-01-14 15:53:00|111934.4|111909.4|111929.9|111904.9|111938.1|111913.1|111926.9|111901.9|34
1736869990000|2025-01-14 15:53:10|111929.2|111904.2|111918.8|111893.8|111933.6|111908.6|111918.8|111893.8|30
1736870000000|2025-01-14 15:53:20|111916.6|111891.6|111903.7|111878.7|111919|111894|111902.5|111877.5|34
1736870010000|2025-01-14 15:53:30|111903.4|111878.4|111900.8|111875.8|111903.6|111878.6|111897|111872|37
1736870020000|2025-01-14 15:53:40|111900.7|111875.7|111914.5|111889.5|111915.3|111890.3|111897|111872|42
1736870030000|2025-01-14 15:53:50|111911.3|111886.3|111902|111877|111911.4|111886.4|111894.6|111869.6|38
1736870040000|2025-01-14 15:54:00|111902.3|111877.3|111908.8|111883.8|111912.5|111887.5|111899|111874|39
1736870050000|2025-01-14 15:54:10|111909.1|111884.1|111909.7|111884.7|111920.4|111895.4|111905.5|111880.5|37
1736870060000|2025-01-14 15:54:20|111910.3|111885.3|111895|111870|111914.5|111889.5|111895|111870|39
1736870070000|2025-01-14 15:54:30|111895.8|111870.8|111897.1|111872.1|111903.4|111878.4|111891.8|111866.8|41
1736870080000|2025-01-14 15:54:40|111896.4|111871.4|111890.6|111865.6|111897.3|111872.3|111889|111864|39
1736870090000|2025-01-14 15:54:50|111891.5|111866.5|111893.8|111868.8|111893.8|111868.8|111889.3|111864.3|22
1736870100000|2025-01-14 15:55:00|111892.9|111867.9|111871.6|111846.6|111892.9|111867.9|111868.3|111843.3|55
1736870110000|2025-01-14 15:55:10|111872.7|111847.7|111875.7|111850.7|111876.5|111851.5|111861|111836|53
1736870120000|2025-01-14 15:55:20|111875.6|111850.6|111889.3|111864.3|111889.3|111864.3|111872.5|111847.5|50
1736870130000|2025-01-14 15:55:30|111890.7|111865.7|111892.2|111867.2|111899.5|111874.5|111888.5|111863.5|38
1736870140000|2025-01-14 15:55:40|111891.6|111866.6|111888.9|111863.9|111897.6|111872.6|111877.9|111852.9|52
1736870150000|2025-01-14 15:55:50|111888.3|111863.3|111881.4|111856.4|111888.3|111863.3|111879.9|111854.9|42
1736870160000|2025-01-14 15:56:00|111880.7|111855.7|111895.4|111870.4|111900.4|111875.4|111880.5|111855.5|47
1736870170000|2025-01-14 15:56:10|111894.2|111869.2|111890.6|111865.6|111894.2|111869.2|111887.8|111862.8|31
1736870180000|2025-01-14 15:56:20|111885.7|111860.7|111888.3|111863.3|111890.9|111865.9|111882.9|111857.9|46
1736870190000|2025-01-14 15:56:30|111887.5|111862.5|111884.2|111859.2|111890.9|111865.9|111881.5|111856.5|53
1736870200000|2025-01-14 15:56:40|111884.7|111859.7|111893.4|111868.4|111893.4|111868.4|111878|111853|53
1736870210000|2025-01-14 15:56:50|111894.1|111869.1|111880.7|111855.7|111894.6|111869.6|111880.7|111855.7|48
1736870220000|2025-01-14 15:57:00|111881.6|111856.6|111899.9|111874.9|111901|111876|111881.4|111856.4|51
1736870230000|2025-01-14 15:57:10|111901.1|111876.1|111903.5|111878.5|111903.5|111878.5|111893.3|111868.3|42
1736870240000|2025-01-14 15:57:20|111902.8|111877.8|111898.3|111873.3|111908.8|111883.8|111888.1|111863.1|47
1736870250000|2025-01-14 15:57:30|111899.1|111874.1|111855|111830|111899.1|111874.1|111854.2|111829.2|49
1736870260000|2025-01-14 15:57:40|111855.8|111830.8|111844|111819|111856.4|111831.4|111843|111818|63
1736870270000|2025-01-14 15:57:50|111841.8|111816.8|111851.9|111826.9|111860.4|111835.4|111840.3|111815.3|50
1736870280000|2025-01-14 15:58:00|111851|111826|111856.3|111831.3|111862.8|111837.8|111851|111826|34
1736870290000|2025-01-14 15:58:10|111857.8|111832.8|111873.4|111848.4|111873.4|111848.4|111854.2|111829.2|41
1736870300000|2025-01-14 15:58:20|111873|111848|111878.7|111853.7|111881.7|111856.7|111866.7|111841.7|33
1736870310000|2025-01-14 15:58:30|111880.1|111855.1|111883.6|111858.6|111897|111872|111880.1|111855.1|57
1736870320000|2025-01-14 15:58:40|111884|111859|111873.1|111848.1|111885.4|111860.4|111873.1|111848.1|43
1736870330000|2025-01-14 15:58:50|111872.6|111847.6|111878.1|111853.1|111878.5|111853.5|111862.9|111837.9|47
1736870340000|2025-01-14 15:59:00|111877.6|111852.6|111866.7|111841.7|111881.3|111856.3|111866.1|111841.1|56
1736870350000|2025-01-14 15:59:10|111866.2|111841.2|111859.5|111834.5|111867.2|111842.2|111859.5|111834.5|27
1736870360000|2025-01-14 15:59:20|111859.1|111834.1|111850|111825|111859.1|111834.1|111848.2|111823.2|46
1736870370000|2025-01-14 15:59:30|111849.8|111824.8|111852.4|111827.4|111856.4|111831.4|111849|111824|24
1736870380000|2025-01-14 15:59:40|111851.6|111826.6|111845.2|111820.2|111852.1|111827.1|111845|111820|13
1736870390000|2025-01-14 15:59:50|111844.5|111819.5|111835|111810|111846|111821|111826.5|111801.5|42
1736870400000|2025-01-14 16:00:00|111835.8|111810.8|111843.7|111818.7|111865.9|111826.5|111833.3|111803.5|47
1736870410000|2025-01-14 16:00:10|111844|111819|111836.4|111811.4|111856.7|111831.7|111835.6|111810.6|41
1736870420000|2025-01-14 16:00:20|111836.8|111811.8|111827.1|111802.1|111843.8|111818.8|111825.5|111800.5|52
1736870430000|2025-01-14 16:00:30|111828.5|111803.5|111838.6|111813.6|111854.2|111829.2|111828|111803|53
1736870440000|2025-01-14 16:00:40|111837.9|111812.9|111817.5|111792.5|111837.9|111812.9|111817.5|111792.5|40
1736870450000|2025-01-14 16:00:50|111818.3|111793.3|111818.5|111793.5|111834.6|111809.6|111808.5|111783.5|54
1736870460000|2025-01-14 16:01:00|111819.7|111794.7|111826.1|111801.1|111828.5|111803.5|111813.3|111788.3|59
1736870470000|2025-01-14 16:01:10|111822.3|111797.3|111817.1|111792.1|111822.3|111797.3|111812.6|111787.6|47
1736870480000|2025-01-14 16:01:20|111817.6|111792.6|111802.3|111777.3|111817.6|111792.6|111802.3|111777.3|41
1736870490000|2025-01-14 16:01:30|111806.7|111781.7|111818.5|111793.5|111820.6|111795.6|111806.7|111781.7|54
1736870500000|2025-01-14 16:01:40|111819.4|111794.4|111827.6|111802.6|111834.5|111809.5|111819.4|111794.4|34
1736870510000|2025-01-14 16:01:50|111829.7|111804.7|111831.7|111806.7|111836|111811|111829.2|111804.2|35
1736870520000|2025-01-14 16:02:00|111832.5|111807.5|111827.6|111802.6|111832.8|111807.8|111824.8|111799.8|32
1736870530000|2025-01-14 16:02:10|111826.8|111801.8|111824.7|111799.7|111827.4|111802.4|111824.7|111799.7|21
1736870540000|2025-01-14 16:02:20|111824.4|111799.4|111837.9|111812.9|111838.1|111813.1|111824.4|111799.4|30
1736870550000|2025-01-14 16:02:30|111838.3|111813.3|111849.9|111824.9|111850.4|111825.4|111837|111812|30
1736870560000|2025-01-14 16:02:40|111849.6|111824.6|111853.6|111828.6|111857.5|111832.5|111848.1|111823.1|29
1736870570000|2025-01-14 16:02:50|111854|111829|111855.1|111830.1|111858.5|111833.5|111853|111828|30
1736870580000|2025-01-14 16:03:00|111855.2|111830.2|111854.2|111829.2|111855.9|111830.9|111849.6|111824.6|21
1736870590000|2025-01-14 16:03:10|111854.8|111829.8|111851.9|111826.9|111859|111834|111851.2|111826.2|29
1736870600000|2025-01-14 16:03:20|111852|111827|111890.8|111865.8|111895.1|111865.8|111852|111827|40
1736870610000|2025-01-14 16:03:30|111890.2|111865.2|111879.3|111854.3|111892.8|111867.8|111872.7|111847.7|38
1736870620000|2025-01-14 16:03:40|111878.7|111853.7|111889.8|111864.8|111896.4|111871.4|111876.7|111851.7|42
1736870630000|2025-01-14 16:03:50|111890.4|111865.4|111903|111878|111905.8|111880.8|111887.9|111862.9|40
1736870640000|2025-01-14 16:04:00|111903.5|111878.5|111901.5|111876.5|111906.2|111881.2|111900.8|111875.8|32
1736870650000|2025-01-14 16:04:10|111901.8|111876.8|111885.7|111860.7|111905.3|111880.3|111881|111856|35
1736870660000|2025-01-14 16:04:20|111887.4|111862.4|111904.7|111879.7|111904.7|111879.7|111887.4|111862.4|36
1736870670000|2025-01-14 16:04:30|111905.6|111880.6|111903.2|111878.2|111909.2|111884.2|111899.4|111874.4|24
1736870680000|2025-01-14 16:04:40|111903.7|111878.7|111897.4|111872.4|111906.4|111881.4|111895.2|111870.2|31
1736870690000|2025-01-14 16:04:50|111898.6|111873.6|111897.4|111872.4|111899.5|111874.5|111878.2|111853.2|37
1736870700000|2025-01-14 16:05:00|111896.8|111871.8|111904.9|111879.9|111911.6|111886.6|111895.8|111870.8|38
1736870710000|2025-01-14 16:05:10|111904.3|111879.3|111897.8|111872.8|111904.3|111879.3|111895.9|111870.9|25
1736870720000|2025-01-14 16:05:20|111898.4|111873.4|111885.9|111860.9|111898.7|111873.7|111884.3|111859.3|23
1736870730000|2025-01-14 16:05:30|111885.1|111860.1|111876.6|111851.6|111885.4|111860.4|111876.2|111851.2|32
1736870740000|2025-01-14 16:05:40|111876.5|111851.5|111893.5|111868.5|111895|111870|111876.5|111851.5|18
1736870750000|2025-01-14 16:05:50|111892.7|111867.7|111885.8|111860.8|111892.7|111867.7|111880.9|111855.9|29
1736870760000|2025-01-14 16:06:00|111886.7|111861.7|111899|111849|111899.1|111865.4|111886.7|111845.6|31
1736870770000|2025-01-14 16:06:10|111897.5|111847.5|111885.8|111860.8|111897.5|111867.1|111879.7|111842.5|23
1736870780000|2025-01-14 16:06:20|111884.9|111859.9|111885.8|111860.8|111886.7|111861.7|111884.9|111859.9|10
1736870790000|2025-01-14 16:06:30|111886.1|111861.1|111881|111856|111887.7|111862.7|111881|111856|20
1736870800000|2025-01-14 16:06:40|111880.4|111855.4|111893.8|111868.8|111893.8|111868.8|111880|111855|14
1736870810000|2025-01-14 16:06:50|111895.9|111870.9|111893.9|111868.9|111897.1|111872.1|111892.8|111867.8|28
1736870820000|2025-01-14 16:07:00|111894.4|111869.4|111883.8|111858.8|111896.1|111871.1|111882.9|111857.9|26
1736870830000|2025-01-14 16:07:10|111884.1|111859.1|111897.6|111872.6|111897.6|111872.6|111881.8|111856.8|33
1736870840000|2025-01-14 16:07:20|111899.5|111874.5|111898.7|111873.7|111900.7|111875.7|111895.8|111870.8|19
1736870850000|2025-01-14 16:07:30|111898.2|111873.2|111890.1|111865.1|111898.2|111873.2|111890.1|111865.1|20
1736870860000|2025-01-14 16:07:40|111889.8|111864.8|111890.1|111865.1|111891.1|111866.1|111889.4|111864.4|12
1736870870000|2025-01-14 16:07:50|111889.7|111864.7|111877.6|111852.6|111890.3|111865.3|111876.1|111851.1|17
1736870880000|2025-01-14 16:08:00|111875.2|111850.2|111843.9|111818.9|111875.2|111850.2|111838|111813|38
1736870890000|2025-01-14 16:08:10|111844.3|111819.3|111865.8|111840.8|111865.8|111840.8|111843.3|111818.3|22
1736870900000|2025-01-14 16:08:20|111866.7|111841.7|111870.5|111845.5|111871.4|111846.4|111866.7|111841.7|9
1736870910000|2025-01-14 16:08:30|111870.8|111845.8|111866.4|111841.4|111870.8|111845.8|111864.8|111839.8|26
1736870920000|2025-01-14 16:08:40|111866|111841|111848.3|111823.3|111868.5|111843.5|111848.3|111823.3|25
1736870930000|2025-01-14 16:08:50|111844.1|111819.1|111837.9|111812.9|111844.1|111819.1|111837.9|111812.9|19
1736870940000|2025-01-14 16:09:00|111838.2|111813.2|111817.7|111792.7|111839.4|111814.4|111805.8|111780.8|28
1736870950000|2025-01-14 16:09:10|111817.3|111792.3|111811.1|111786.1|111818.7|111793.7|111796|111771|41
1736870960000|2025-01-14 16:09:20|111814.7|111789.7|111807.3|111782.3|111818.4|111793.4|111807.3|111782.3|41
1736870970000|2025-01-14 16:09:30|111805.5|111780.5|111796.4|111771.4|111809.1|111784.1|111796.4|111771.4|29
1736870980000|2025-01-14 16:09:40|111795.6|111770.6|111795.2|111770.2|111795.6|111770.6|111788.2|111763.2|22
1736870990000|2025-01-14 16:09:50|111794.6|111769.6|111796.2|111771.2|111796.2|111771.2|111789.1|111764.1|28
1736871000000|2025-01-14 16:10:00|111795.7|111770.7|111789.8|111764.8|111795.7|111770.7|111781.4|111756.4|35
1736871010000|2025-01-14 16:10:10|111790.2|111765.2|111826.9|111801.9|111827.2|111802.1|111790.2|111765.2|38
1736871020000|2025-01-14 16:10:20|111826.1|111801.1|111805.6|111780.6|111826.1|111801.1|111804.7|111779.7|33
1736871030000|2025-01-14 16:10:30|111805.4|111780.4|111795.5|111770.5|111817.5|111780.4|111795|111764.2|39
1736871040000|2025-01-14 16:10:40|111794.9|111769.9|111800.9|111775.9|111802.4|111777.4|111793|111768|23
1736871050000|2025-01-14 16:10:50|111801.5|111776.5|111806.6|111781.6|111813.2|111788.2|111801.5|111776.5|28
1736871060000|2025-01-14 16:11:00|111806.9|111781.9|111798.2|111773.2|111806.9|111781.9|111797.7|111772.7|15
1736871070000|2025-01-14 16:11:10|111798.8|111773.8|111778.8|111753.8|111799.4|111774.4|111777.4|111752.4|23
1736871080000|2025-01-14 16:11:20|111778.2|111753.2|111786.2|111761.2|111786.6|111761.6|111775.8|111750.8|21
1736871090000|2025-01-14 16:11:30|111786.6|111761.6|111790.7|111765.7|111791.3|111766.3|111786|111761|17
1736871100000|2025-01-14 16:11:40|111790.1|111765.1|111787.4|111762.4|111791.2|111766.2|111787.4|111762.4|29
1736871110000|2025-01-14 16:11:50|111786.5|111761.5|111774.3|111749.3|111789.8|111764.8|111773.1|111748.1|20
1736871120000|2025-01-14 16:12:00|111773|111748|111773.1|111748.1|111779.1|111754.1|111772.7|111747.7|40
1736871130000|2025-01-14 16:12:10|111769.5|111744.5|111778.7|111753.7|111779.6|111754.6|111768.2|111743.2|28
1736871140000|2025-01-14 16:12:20|111779.3|111754.3|111781.4|111756.4|111784.5|111759.5|111778.8|111753.8|17
1736871150000|2025-01-14 16:12:30|111781.8|111756.8|111791.1|111766.1|111792.3|111767.3|111781.8|111756.8|27
1736871160000|2025-01-14 16:12:40|111791.9|111766.9|111776.3|111751.3|111793.5|111768.5|111776.3|111751.3|22
1736871170000|2025-01-14 16:12:50|111774.9|111749.9|111770|111745|111779.7|111754.7|111767.5|111742.5|24
1736871180000|2025-01-14 16:13:00|111769.7|111744.7|111770.7|111745.7|111772.1|111747.1|111763.7|111738.7|30
1736871190000|2025-01-14 16:13:10|111771.5|111746.5|111768.6|111743.6|111772.9|111747.9|111767.3|111742.3|31
1736871200000|2025-01-14 16:13:20|111771.1|111746.1|111771.7|111746.7|111773.5|111748.5|111769.7|111744.7|21
1736871210000|2025-01-14 16:13:30|111772.1|111747.1|111771.4|111746.4|111777.3|111752.3|111765.4|111740.4|32
1736871220000|2025-01-14 16:13:40|111772.2|111747.2|111780.4|111755.4|111786.1|111761.1|111771.4|111746.4|29
1736871230000|2025-01-14 16:13:50|111779.2|111754.2|111771.8|111746.8|111779.2|111754.2|111771.1|111746.1|23
1736871240000|2025-01-14 16:14:00|111772.9|111747.9|111761.6|111736.6|111772.9|111747.9|111761.6|111736.6|24
1736871250000|2025-01-14 16:14:10|111761.9|111736.9|111779.7|111729.7|111782.4|111736.9|111761.9|111715.8|21
1736871260000|2025-01-14 16:14:20|111781.2|111731.2|111770.7|111720.7|111781.2|111731.2|111770.7|111720.7|14
1736871270000|2025-01-14 16:14:30|111771.3|111721.3|111770.5|111720.5|111773.5|111723.5|111770.5|111720.5|15
1736871280000|2025-01-14 16:14:40|111771.2|111721.2|111785.7|111735.7|111785.7|111735.7|111770.5|111720.5|19
1736871290000|2025-01-14 16:14:50|111785.3|111735.3|111767.1|111717.1|111785.3|111735.3|111764.9|111714.9|20
1736871300000|2025-01-14 16:15:00|111769.9|111719.9|111789.8|111739.8|111790.4|111740.4|111764.6|111714.6|29
1736871310000|2025-01-14 16:15:10|111790.2|111740.2|111778.1|111728.1|111790.7|111740.7|111771|111721|26
1736871320000|2025-01-14 16:15:20|111779|111729|111785.6|111735.6|111785.6|111735.6|111779|111729|20
1736871330000|2025-01-14 16:15:30|111785.3|111735.3|111783.9|111733.9|111785.3|111735.3|111780.7|111730.7|16
1736871340000|2025-01-14 16:15:40|111781.3|111731.3|111766.3|111741.3|111781.3|111741.3|111762.2|111723.4|27
1736871350000|2025-01-14 16:15:50|111766.8|111741.8|111761.1|111736.1|111777.8|111752.8|111757.8|111732.8|22
1736871360000|2025-01-14 16:16:00|111761.8|111736.8|111750.7|111725.7|111761.9|111736.9|111749.8|111724.8|42
1736871370000|2025-01-14 16:16:10|111751.4|111726.4|111749.5|111724.5|111753.5|111728.5|111749|111724|16
1736871380000|2025-01-14 16:16:20|111749.1|111724.1|111751|111726|111751.2|111726.2|111744.8|111719.8|16
1736871390000|2025-01-14 16:16:30|111750.3|111725.3|111741.2|111716.2|111750.3|111725.3|111741.2|111716.2|11
1736871400000|2025-01-14 16:16:40|111740.6|111715.6|111736.4|111686.4|111740.6|111715.6|111725.9|111686.2|34
1736871410000|2025-01-14 16:16:50|111735.5|111685.5|111712|111687|111735.5|111699.1|111707|111682|46
1736871420000|2025-01-14 16:17:00|111712.6|111687.6|111715.6|111690.6|111715.9|111690.9|111709.4|111684.4|25
1736871430000|2025-01-14 16:17:10|111714.8|111689.8|111730.1|111705.1|111734.3|111709.3|111709.8|111684.8|41
1736871440000|2025-01-14 16:17:20|111730.7|111705.7|111735.1|111710.1|111736.7|111711.7|111726.7|111701.7|25
1736871450000|2025-01-14 16:17:30|111735.5|111710.5|111741.4|111716.4|111741.4|111716.4|111726.6|111701.6|33
1736871460000|2025-01-14 16:17:40|111741.9|111716.9|111756.4|111731.4|111757.6|111732.6|111738.2|111713.2|29
1736871470000|2025-01-14 16:17:50|111756.7|111731.7|111761.6|111736.6|111762.2|111737.2|111750.9|111725.9|25
1736871480000|2025-01-14 16:18:00|111760.9|111735.9|111745.9|111720.9|111760.9|111735.9|111743.4|111718.4|35
1736871490000|2025-01-14 16:18:10|111746.5|111721.5|111755|111730|111757.7|111732.7|111745.6|111720.6|15
1736871500000|2025-01-14 16:18:20|111755.7|111730.7|111772.1|111747.1|111772.3|111747.3|111755.7|111730.7|24
1736871510000|2025-01-14 16:18:30|111771.6|111746.6|111783.3|111758.3|111783.3|111758.3|111771.6|111746.6|17
1736871520000|2025-01-14 16:18:40|111783.8|111758.8|111786.8|111761.8|111786.8|111761.8|111780|111755|19
1736871530000|2025-01-14 16:18:50|111786.2|111761.2|111794.4|111769.4|111794.4|111769.4|111786.2|111761.2|9
1736871540000|2025-01-14 16:19:00|111795.8|111770.8|111795.2|111770.2|111802.4|111777.4|111784.1|111759.1|35
1736871550000|2025-01-14 16:19:10|111795.7|111770.7|111798.5|111773.5|111802.9|111777.9|111792.4|111767.4|27
1736871560000|2025-01-14 16:19:20|111797.9|111772.9|111809.6|111784.6|111812.8|111787.8|111797.9|111772.9|33
1736871570000|2025-01-14 16:19:30|111810.1|111785.1|111808.9|111783.9|111810.1|111785.1|111807.8|111782.8|12
1736871580000|2025-01-14 16:19:40|111808.2|111783.2|111808.6|111783.6|111814.1|111789.1|111799.2|111774.2|32
1736871590000|2025-01-14 16:19:50|111810.5|111785.5|111830.9|111805.9|111835.7|111810.7|111810.5|111785.5|36
1736871600000|2025-01-14 16:20:00|111831.2|111806.2|111835.9|111810.9|111837.9|111812.9|111831.2|111806.2|22
1736871610000|2025-01-14 16:20:10|111836.4|111811.4|111828.4|111803.4|111839.3|111814.3|111825|111800|36
1736871620000|2025-01-14 16:20:20|111829.1|111804.1|111832.1|111807.1|111832.8|111807.8|111826.4|111801.4|12
1736871630000|2025-01-14 16:20:30|111831.5|111806.5|111827.6|111802.6|111831.5|111806.5|111818.9|111793.9|24
1736871640000|2025-01-14 16:20:40|111830.2|111805.2|111825.8|111800.8|111830.9|111805.9|111821.4|111796.4|24
1736871650000|2025-01-14 16:20:50|111825.3|111800.3|111833.3|111808.3|111834.7|111809.7|111820.6|111795.6|33
1736871660000|2025-01-14 16:21:00|111832.9|111807.9|111850.9|111800.9|111855.3|111807.9|111826|111789.8|40
1736871670000|2025-01-14 16:21:10|111851|111801|111854.7|111804.7|111854.7|111804.7|111843.5|111793.5|26
1736871680000|2025-01-14 16:21:20|111855.2|111805.2|111859|111809|111862.5|111812.5|111851.9|111801.9|25
1736871690000|2025-01-14 16:21:30|111859.8|111809.8|111868.4|111818.4|111869.8|111819.8|111855.2|111805.2|36
1736871700000|2025-01-14 16:21:40|111869.3|111819.3|111863.1|111813.1|111869.7|111819.7|111861.6|111811.6|28
1736871710000|2025-01-14 16:21:50|111863.9|111813.9|111873|111823|111873.6|111823.6|111861.8|111811.8|32
1736871720000|2025-01-14 16:22:00|111872.1|111822.1|111849.2|111824.2|111874.9|111833.1|111843.8|111818.8|45
1736871730000|2025-01-14 16:22:10|111849.9|111824.9|111862.3|111837.3|111862.3|111837.3|111847.5|111822.5|39
1736871740000|2025-01-14 16:22:20|111863|111838|111872.9|111847.9|111873.5|111848.5|111863|111838|34
1736871750000|2025-01-14 16:22:30|111873.8|111848.8|111875.1|111850.1|111876.5|111851.5|111872.5|111847.5|19
1736871760000|2025-01-14 16:22:40|111875.8|111850.8|111862.3|111837.3|111880.7|111855.7|111862|111837|30
1736871770000|2025-01-14 16:22:50|111861.9|111836.9|111854.4|111829.4|111867|111842|111854.1|111829.1|35
1736871780000|2025-01-14 16:23:00|111851.9|111826.9|111831.9|111806.9|111851.9|111826.9|111819.4|111794.4|49
1736871790000|2025-01-14 16:23:10|111830.9|111805.9|111834|111809|111840.3|111815.3|111827.8|111802.8|38
1736871800000|2025-01-14 16:23:20|111834.2|111809.2|111817.1|111792.1|111835.8|111810.8|111817.1|111792.1|27
1736871810000|2025-01-14 16:23:30|111817.6|111792.6|111802.9|111777.9|111821.5|111796.5|111802.9|111777.9|39
1736871820000|2025-01-14 16:23:40|111804|111779|111800.8|111775.8|111804.4|111779.4|111800.8|111775.8|16
1736871830000|2025-01-14 16:23:50|111801.2|111776.2|111808.5|111783.5|111808.5|111783.5|111800.7|111775.7|24
1736871840000|2025-01-14 16:24:00|111807.9|111782.9|111796.3|111771.3|111807.9|111782.9|111792.3|111767.3|25
1736871850000|2025-01-14 16:24:10|111795.7|111770.7|111800.5|111775.5|111802.7|111777.7|111793.4|111768.4|36
1736871860000|2025-01-14 16:24:20|111800.8|111775.8|111811|111786|111811.6|111786.6|111800.8|111775.8|23
1736871870000|2025-01-14 16:24:30|111811.4|111786.4|111805.6|111780.6|111812.6|111787.6|111805.1|111780.1|23
1736871880000|2025-01-14 16:24:40|111805.1|111780.1|111794.8|111769.8|111805.6|111780.6|111793.2|111768.2|33
1736871890000|2025-01-14 16:24:50|111796.6|111771.6|111810.9|111785.9|111810.9|111785.9|111796.6|111771.6|22
1736871900000|2025-01-14 16:25:00|111810.6|111785.6|111810.2|111785.2|111810.6|111785.6|111804.1|111779.1|23
1736871910000|2025-01-14 16:25:10|111810.8|111785.8|111766.9|111741.9|111810.8|111785.8|111765.7|111740.7|44
1736871920000|2025-01-14 16:25:20|111766.6|111741.6|111769|111744|111770.5|111745.5|111765.6|111740.6|33
1736871930000|2025-01-14 16:25:30|111769.6|111744.6|111792.7|111767.7|111797.8|111772.8|111769.6|111744.6|41
1736871940000|2025-01-14 16:25:40|111793.8|111768.8|111787.3|111762.3|111793.8|111768.8|111785.2|111760.2|25
1736871950000|2025-01-14 16:25:50|111787.6|111762.6|111796.5|111771.5|111799.4|111774.4|111787.6|111762.6|25
1736871960000|2025-01-14 16:26:00|111795.8|111770.8|111799.5|111774.5|111800.6|111775.6|111791.5|111766.5|20
1736871970000|2025-01-14 16:26:10|111800.2|111775.2|111787.8|111762.8|111806.3|111781.3|111785.5|111760.5|33
1736871980000|2025-01-14 16:26:20|111788.7|111763.7|111788.3|111763.3|111796.3|111771.3|111787.7|111762.7|24
1736871990000|2025-01-14 16:26:30|111788.9|111763.9|111787.6|111762.6|111792.8|111767.8|111787.5|111762.5|18
1736872000000|2025-01-14 16:26:40|111787.1|111762.1|111785|111760|111787.7|111762.7|111784.6|111759.6|11
1736872010000|2025-01-14 16:26:50|111784.6|111759.6|111774|111749|111784.6|111759.6|111774|111749|15
1736872020000|2025-01-14 16:27:00|111775.1|111750.1|111772|111747|111776.3|111751.3|111766.8|111741.8|25
1736872030000|2025-01-14 16:27:10|111772.5|111747.5|111776.6|111751.6|111776.6|111751.6|111769.7|111744.7|22
1736872040000|2025-01-14 16:27:20|111776.4|111751.4|111783.1|111758.1|111787.1|111762.1|111774.9|111749.9|20
1736872050000|2025-01-14 16:27:30|111781.4|111756.4|111791|111766|111793.8|111768.8|111780.1|111755.1|28
1736872060000|2025-01-14 16:27:40|111790.6|111765.6|111800.5|111775.5|111803|111778|111790.1|111765.1|21
1736872070000|2025-01-14 16:27:50|111800.1|111775.1|111786|111761|111800.7|111775.7|111786|111761|17
1736872080000|2025-01-14 16:28:00|111786.7|111761.7|111767.4|111742.4|111788|111763|111766.3|111741.3|24
1736872090000|2025-01-14 16:28:10|111769.3|111744.3|111780.5|111755.5|111781.2|111756.2|111768.1|111743.1|20
1736872100000|2025-01-14 16:28:20|111779.9|111754.9|111774.2|111749.2|111779.9|111754.9|111774.2|111749.2|13
1736872110000|2025-01-14 16:28:30|111775|111750|111833.8|111783.8|111844.7|111812.1|111775|111750|56
1736872120000|2025-01-14 16:28:40|111831|111781|111833.3|111808.3|111839.1|111814.1|111805.8|111780.1|68
1736872130000|2025-01-14 16:28:50|111834.2|111809.2|111821.9|111796.9|111834.3|111809.3|111816.5|111791.5|54
1736872140000|2025-01-14 16:29:00|111822.3|111797.3|111829.6|111804.6|111837.8|111812.8|111822.3|111797.3|52
1736872150000|2025-01-14 16:29:10|111830.1|111805.1|111843|111818|111851.3|111826.3|111829.7|111804.7|49
1736872160000|2025-01-14 16:29:20|111842.8|111817.8|111867.4|111842.4|111867.4|111842.4|111839.5|111814.5|51
1736872170000|2025-01-14 16:29:30|111865.9|111840.9|111877.8|111852.8|111877.8|111852.8|111862.8|111837.8|45
1736872180000|2025-01-14 16:29:40|111878.1|111853.1|111880.7|111855.7|111882.5|111857.5|111877.5|111852.5|47
1736872190000|2025-01-14 16:29:50|111880.4|111855.4|111896.2|111871.2|111903.7|111878.7|111875.7|111850.7|63
1736872200000|2025-01-14 16:30:00|111898.6|111873.6|111901.6|111876.6|111942.4|111905.8|111898.6|111862.7|62
1736872210000|2025-01-14 16:30:10|111901.5|111876.5|111884.9|111834.9|111907.9|111877.1|111862.3|111824.9|53
1736872220000|2025-01-14 16:30:20|111885|111835|111900.3|111850.3|111904.4|111854.4|111885|111835|43
1736872230000|2025-01-14 16:30:30|111899.6|111849.6|111923.7|111873.7|111929.4|111886.8|111895.6|111841.7|39
1736872240000|2025-01-14 16:30:40|111923.3|111873.3|111903.3|111853.3|111927|111884.6|111889.9|111853.3|39
1736872250000|2025-01-14 16:30:50|111884.7|111859.7|111884.9|111859.9|111902.4|111865.7|111879.8|111845|50
1736872260000|2025-01-14 16:31:00|111888.7|111863.7|111908.9|111883.9|111909.4|111884.4|111888.7|111863.7|35
1736872270000|2025-01-14 16:31:10|111909.5|111884.5|111897.2|111872.2|111911|111886|111895.1|111870.1|33
1736872280000|2025-01-14 16:31:20|111898|111873|111928.9|111903.9|111928.9|111903.9|111896.1|111871.1|37
1736872290000|2025-01-14 16:31:30|111927.9|111902.9|111925.7|111900.7|111929.8|111904.8|111923.8|111898.8|37
1736872300000|2025-01-14 16:31:40|111928.5|111903.5|111936.1|111911.1|111945.5|111920.5|111928.5|111903.5|39
1736872310000|2025-01-14 16:31:50|111934.8|111909.8|111927.1|111902.1|111934.8|111909.8|111921.4|111896.4|20
1736872320000|2025-01-14 16:32:00|111927.7|111902.7|111938.5|111888.5|111938.5|111913.3|111925.2|111888.5|36
1736872330000|2025-01-14 16:32:10|111938|111888|111939.8|111889.8|111939.8|111889.8|111934.1|111884.1|20
1736872340000|2025-01-14 16:32:20|111944.3|111894.3|111938.9|111888.9|111945.4|111900.7|111925.7|111886.6|24
1736872350000|2025-01-14 16:32:30|111924|111899|111924.4|111899.4|111927.9|111902.9|111919.4|111894.4|28
1736872360000|2025-01-14 16:32:40|111925.1|111900.1|111917.3|111892.3|111925.1|111900.1|111915.6|111890.6|36
1736872370000|2025-01-14 16:32:50|111916.8|111891.8|111913|111888|111922.9|111897.9|111905.8|111880.8|35
1736872380000|2025-01-14 16:33:00|111912.5|111887.5|111896.7|111871.7|111912.5|111887.5|111894.6|111869.6|42
1736872390000|2025-01-14 16:33:10|111895.4|111870.4|111891.8|111866.8|111895.4|111870.4|111883.9|111858.9|38
1736872400000|2025-01-14 16:33:20|111891.3|111866.3|111897.6|111872.6|111901.1|111876.1|111889.6|111864.6|25
1736872410000|2025-01-14 16:33:30|111897.8|111872.8|111908.6|111883.6|111909.4|111884.4|111896.8|111871.8|12
1736872420000|2025-01-14 16:33:40|111908|111883|111915.7|111890.7|111923|111898|111907.6|111882.6|31
1736872430000|2025-01-14 16:33:50|111914.7|111889.7|111923.1|111898.1|111926.2|111901.2|111914.1|111889.1|26
1736872440000|2025-01-14 16:34:00|111923.2|111898.2|111948.9|111923.9|111956.7|111931.7|111917.4|111892.4|42
1736872450000|2025-01-14 16:34:10|111950.4|111925.4|111941.2|111916.2|111950.4|111925.4|111933.6|111908.6|31
1736872460000|2025-01-14 16:34:20|111941.6|111916.6|111931.7|111906.7|111941.6|111916.6|111931.7|111906.7|12
1736872470000|2025-01-14 16:34:30|111931.5|111906.5|111940.2|111915.2|111941.1|111916.1|111931.5|111906.5|22
1736872480000|2025-01-14 16:34:40|111939.7|111914.7|111946.7|111921.7|111947.4|111922.4|111937.5|111912.5|29
1736872490000|2025-01-14 16:34:50|111945.6|111920.6|111939|111914|111945.6|111920.6|111937.4|111912.4|28
1736872500000|2025-01-14 16:35:00|111938.3|111913.3|111916.2|111891.2|111938.3|111913.3|111912.4|111887.4|38
1736872510000|2025-01-14 16:35:10|111916.9|111891.9|111939.2|111914.2|111940.6|111915.6|111911.2|111886.2|41
1736872520000|2025-01-14 16:35:20|111938.6|111913.6|111942.3|111917.3|111948.5|111923.5|111930.5|111905.5|28
1736872530000|2025-01-14 16:35:30|111942.8|111917.8|111941.1|111916.1|111950.5|111919.1|111938.8|111900.5|25
1736872540000|2025-01-14 16:35:40|111941.5|111916.5|111938.4|111913.4|111941.5|111916.5|111931.2|111906.2|30
1736872550000|2025-01-14 16:35:50|111937.8|111912.8|111937.4|111912.4|111937.8|111912.8|111930.6|111905.6|27
1736872560000|2025-01-14 16:36:00|111936.7|111911.7|111968.4|111943.4|111969|111944|111936.7|111911.7|44
1736872570000|2025-01-14 16:36:10|111967.8|111942.8|111951.4|111926.4|111967.8|111942.8|111944.4|111919.4|37
1736872580000|2025-01-14 16:36:20|111954.9|111929.9|111939.7|111914.7|111954.9|111929.9|111937.9|111912.9|36
1736872590000|2025-01-14 16:36:30|111941.5|111916.5|111944.6|111919.6|111948.5|111923.5|111932.8|111907.8|37
1736872600000|2025-01-14 16:36:40|111945.1|111920.1|111931.6|111906.6|111947.7|111922.7|111929.5|111904.5|34
1736872610000|2025-01-14 16:36:50|111930.6|111905.6|111967.1|111917.1|111967.1|111917.1|111930.6|111895.8|24
1736872620000|2025-01-14 16:37:00|111966.4|111916.4|111949.6|111899.6|111967.6|111917.6|111949.6|111899.6|21
1736872630000|2025-01-14 16:37:10|111948.6|111898.6|111958.8|111908.8|111959.4|111909.4|111947.2|111897.2|26
1736872640000|2025-01-14 16:37:20|111960.7|111910.7|111955.4|111905.4|111962.7|111912.7|111951.5|111901.5|32
1736872650000|2025-01-14 16:37:30|111954.5|111904.5|111943.1|111893.1|111955.4|111905.4|111943.1|111893.1|16
1736872660000|2025-01-14 16:37:40|111942.2|111892.2|111939.2|111889.2|111942.2|111892.2|111928.8|111878.8|21
1736872670000|2025-01-14 16:37:50|111938.4|111888.4|111933.6|111883.6|111938.4|111889.9|111914.9|111873.3|22
1736872680000|2025-01-14 16:38:00|111932.3|111882.3|111932.6|111882.6|111935.6|111885.6|111919.1|111869.1|25
1736872690000|2025-01-14 16:38:10|111933.6|111883.6|111977.9|111927.9|111977.9|111927.9|111933.6|111883.6|49
1736872700000|2025-01-14 16:38:20|111977|111927|111999.1|111949.1|111999.7|111949.7|111977|111927|25
1736872710000|2025-01-14 16:38:30|111999.8|111949.8|111998.6|111948.6|112002.4|111952.4|111996.5|111946.5|24
1736872720000|2025-01-14 16:38:40|111999.6|111949.6|112012.5|111962.5|112013.6|111963.6|111997.6|111947.6|45
1736872730000|2025-01-14 16:38:50|112011.7|111961.7|112005.1|111955.1|112013.6|111963.6|112005.1|111955.1|24
1736872740000|2025-01-14 16:39:00|112003.8|111953.8|111982.8|111932.8|112005.1|111955.1|111981.2|111931.2|35
1736872750000|2025-01-14 16:39:10|111983.6|111933.6|111986.4|111936.4|111988.2|111938.2|111983.6|111933.6|15
1736872760000|2025-01-14 16:39:20|111985.7|111935.7|111983.4|111933.4|111991|111941|111982|111932|16
1736872770000|2025-01-14 16:39:30|111984.8|111934.8|111998.4|111948.4|111999|111949|111984.2|111934.2|26
1736872780000|2025-01-14 16:39:40|111993|111943|111986.6|111936.6|111993|111943|111979.6|111929.6|15
1736872790000|2025-01-14 16:39:50|111971.7|111946.7|111968.7|111943.7|111981.4|111950|111966.9|111925.5|18
1736872800000|2025-01-14 16:40:00|111970.4|111945.4|111973.1|111923.1|111974.5|111945.4|111957.1|111919.4|36
1736872810000|2025-01-14 16:40:10|111973.9|111923.9|111958.1|111933.1|111978.8|111937.2|111954.6|111923.6|25
1736872820000|2025-01-14 16:40:20|111956.9|111931.9|111965.4|111915.4|111969.2|111931.9|111947|111908.9|43
1736872830000|2025-01-14 16:40:30|111970|111920|111967.7|111917.7|111972.5|111922.5|111966.1|111916.1|25
1736872840000|2025-01-14 16:40:40|111968|111918|111964.1|111914.1|111972.7|111922.7|111961.4|111911.4|28
1736872850000|2025-01-14 16:40:50|111963.5|111913.5|111959.9|111909.9|111963.5|111913.5|111955.4|111905.4|25
1736872860000|2025-01-14 16:41:00|111960.7|111910.7|111964.2|111914.2|111969.6|111919.6|111958.4|111908.4|33
1736872870000|2025-01-14 16:41:10|111963.9|111913.9|111967.8|111917.8|111973.7|111923.7|111963.1|111913.1|20
1736872880000|2025-01-14 16:41:20|111968.7|111918.7|111970.7|111920.7|111973.8|111923.8|111968.7|111918.7|15
1736872890000|2025-01-14 16:41:30|111971.6|111921.6|111976.7|111926.7|111979.3|111929.3|111969.6|111919.6|26
1736872900000|2025-01-14 16:41:40|111976|111926|111976.3|111951.3|111987|111953.9|111975.1|111926|27
1736872910000|2025-01-14 16:41:50|111975.7|111950.7|111969.1|111944.1|111978.4|111953.4|111969.1|111944.1|17
1736872920000|2025-01-14 16:42:00|111968.4|111943.4|111972.8|111947.8|111973.7|111948.7|111964.3|111939.3|31
1736872930000|2025-01-14 16:42:10|111972.1|111947.1|111996.5|111946.5|111997.6|111947.6|111966.3|111941.3|21
1736872940000|2025-01-14 16:42:20|111996.7|111946.7|111997.5|111947.5|111998.1|111948.1|111994.8|111944.8|16
1736872950000|2025-01-14 16:42:30|111998.6|111948.6|112000.2|111950.2|112005.3|111966.5|111986.1|111947.3|27
1736872960000|2025-01-14 16:42:40|112002.3|111952.3|112014.3|111964.3|112018.5|111968.5|112002|111952|28
1736872970000|2025-01-14 16:42:50|112015|111965|112011.8|111961.8|112017.3|111967.3|112011.8|111961.8|12
1736872980000|2025-01-14 16:43:00|112012.2|111962.2|111990.5|111965.5|112014.5|111967.3|111989.6|111957.9|21
1736872990000|2025-01-14 16:43:10|111991.3|111966.3|112011.6|111961.6|112015.1|111980.3|111991.3|111961.6|23
1736873000000|2025-01-14 16:43:20|112011.2|111961.2|112025.8|111975.8|112026.1|111976.1|112011.1|111961.1|22
1736873010000|2025-01-14 16:43:30|112026.1|111976.1|112032.6|111982.6|112036.2|111986.2|112024.8|111974.8|35
1736873020000|2025-01-14 16:43:40|112032|111982|112018|111968|112032.9|111982.9|112016.7|111966.7|25
1736873030000|2025-01-14 16:43:50|112017.7|111967.7|112017.4|111967.4|112018.1|111968.1|112013.1|111963.1|27
1736873040000|2025-01-14 16:44:00|112017.7|111967.7|112024.6|111974.6|112024.7|111974.7|112016.5|111966.5|29
1736873050000|2025-01-14 16:44:10|112025.4|111975.4|111973.8|111948.8|112025.4|111975.4|111971.8|111937.5|35
1736873060000|2025-01-14 16:44:20|111977.3|111952.3|111978.3|111953.3|111982.4|111957.4|111971.1|111946.1|28
1736873070000|2025-01-14 16:44:30|111978.7|111953.7|112000.9|111975.9|112002.9|111977.9|111978.1|111953.1|25
1736873080000|2025-01-14 16:44:40|111999.8|111974.8|112009.6|111959.6|112014.5|111979.4|111999.5|111959.6|16
1736873090000|2025-01-14 16:44:50|112007.6|111957.6|112016.3|111966.3|112017|111977.1|111997.7|111955.1|28
1736873100000|2025-01-14 16:45:00|112015.8|111965.8|112015.2|111965.2|112020.7|111979.8|112004.8|111962.2|22
1736873110000|2025-01-14 16:45:10|112015.7|111965.7|112011.8|111961.8|112016.7|111966.7|112011.2|111961.2|20
1736873120000|2025-01-14 16:45:20|112012.3|111962.3|112001.4|111976.4|112013.5|111976.8|112001.4|111961.8|10
1736873130000|2025-01-14 16:45:30|112000.5|111975.5|112017.8|111967.8|112022.4|111975.5|111996.4|111967.8|13
1736873140000|2025-01-14 16:45:40|112017|111967|112021.2|111971.2|112023.5|111973.5|112017|111967|21
1736873150000|2025-01-14 16:45:50|112022|111972|112011.2|111961.2|112022.8|111972.8|112008.9|111958.9|20
1736873160000|2025-01-14 16:46:00|111999|111974|112004.3|111979.3|112007.1|111982.1|111999|111974|21
1736873170000|2025-01-14 16:46:10|112005.2|111980.2|112003.8|111978.8|112012.3|111987.3|112002.4|111977.4|28
1736873180000|2025-01-14 16:46:20|112003.5|111978.5|112012.1|111987.1|112012.1|111987.1|111996.2|111971.2|27
1736873190000|2025-01-14 16:46:30|112011.8|111986.8|112032.2|112007.2|112032.9|112007.9|112011.8|111986.8|32
1736873200000|2025-01-14 16:46:40|112031.9|112006.9|112027.1|112002.1|112031.9|112006.9|112024.9|111999.9|24
1736873210000|2025-01-14 16:46:50|112027.6|112002.6|112042.4|111992.4|112043.2|112003.7|112027.4|111988.7|14
1736873220000|2025-01-14 16:47:00|112041.7|111991.7|112037.8|111987.8|112041.9|111991.9|112035.1|111985.1|22
1736873230000|2025-01-14 16:47:10|112036.8|111986.8|112018.5|111993.5|112038.2|111995.5|112018.5|111983.7|23
1736873240000|2025-01-14 16:47:20|112018.1|111993.1|112003.8|111978.8|112018.1|111993.1|112002.7|111977.7|39
1736873250000|2025-01-14 16:47:30|112004.2|111979.2|111993.6|111968.6|112004.2|111979.2|111991.9|111966.9|27
1736873260000|2025-01-14 16:47:40|111992.8|111967.8|111979.8|111954.8|111998.7|111973.7|111979.8|111954.8|24
1736873270000|2025-01-14 16:47:50|111981.4|111956.4|111995.6|111970.6|111995.6|111970.6|111981.4|111956.4|24
1736873280000|2025-01-14 16:48:00|111997.3|111972.3|111986|111961|112007.7|111982.7|111986|111961|34
1736873290000|2025-01-14 16:48:10|111985.8|111960.8|111973.7|111948.7|111986.4|111961.4|111973.4|111948.4|29
1736873300000|2025-01-14 16:48:20|111973.3|111948.3|111980.2|111955.2|111987.4|111962.4|111972.6|111947.6|37
1736873310000|2025-01-14 16:48:30|111979.5|111954.5|111978.6|111953.6|111980.8|111955.8|111978.4|111953.4|22
1736873320000|2025-01-14 16:48:40|111978.4|111953.4|111983.2|111958.2|111984.6|111959.6|111978.1|111953.1|16
1736873330000|2025-01-14 16:48:50|111983.3|111958.3|111991.3|111966.3|111991.3|111966.3|111979|111954|34
1736873340000|2025-01-14 16:49:00|111991.4|111966.4|111984.4|111959.4|111997.1|111972.1|111983.2|111958.2|34
1736873350000|2025-01-14 16:49:10|111985.1|111960.1|111979.8|111954.8|111994.6|111969.6|111978.9|111953.9|50
1736873360000|2025-01-14 16:49:20|111978.6|111953.6|111971.1|111946.1|111982.1|111957.1|111963.5|111938.5|46
1736873370000|2025-01-14 16:49:30|111972|111947|111983.3|111958.3|111987.5|111962.5|111965.6|111940.6|48
1736873380000|2025-01-14 16:49:40|111982.4|111957.4|111977.3|111952.3|111982.4|111957.4|111973.1|111948.1|34
1736873390000|2025-01-14 16:49:50|111976.9|111951.9|111975.5|111950.5|111976.9|111951.9|111968.1|111943.1|37
1736873400000|2025-01-14 16:50:00|111976|111951|111976.2|111951.2|111979.9|111954.9|111976|111951|21
1736873410000|2025-01-14 16:50:10|111975.6|111950.6|111980.6|111955.6|111981.1|111956.1|111966.8|111941.8|27
1736873420000|2025-01-14 16:50:20|111980.1|111955.1|111975.7|111950.7|111980.1|111955.1|111971.3|111946.3|34
1736873430000|2025-01-14 16:50:30|111976.2|111951.2|111977|111952|111977|111952|111969.4|111944.4|33
1736873440000|2025-01-14 16:50:40|111977.7|111952.7|111976.6|111951.6|111977.8|111952.8|111975.9|111950.9|7
1736873450000|2025-01-14 16:50:50|111976|111951|111979.8|111954.8|111979.8|111954.8|111976|111951|4
1736873460000|2025-01-14 16:51:00|111979.3|111954.3|111975.6|111950.6|111979.3|111954.3|111975.3|111950.3|6
1736873470000|2025-01-14 16:51:10|111974.9|111949.9|111955.4|111930.4|111974.9|111949.9|111954.5|111929.5|40
1736873480000|2025-01-14 16:51:20|111954.8|111929.8|111950.2|111925.2|111956.1|111931.1|111946.9|111921.9|31
1736873490000|2025-01-14 16:51:30|111949.2|111924.2|111951.9|111926.9|111953.3|111928.3|111947.4|111922.4|24
1736873500000|2025-01-14 16:51:40|111952.8|111927.8|111949.7|111924.7|111953.8|111928.8|111948.6|111923.6|25
1736873510000|2025-01-14 16:51:50|111950|111925|111943|111918|111950|111925|111936.3|111911.3|26
1736873520000|2025-01-14 16:52:00|111943.7|111918.7|111947.6|111897.6|111960.3|111918.7|111938.1|111896.4|28
1736873530000|2025-01-14 16:52:10|111946.4|111896.4|111941.8|111891.8|111949.9|111899.9|111940.3|111890.3|25
1736873540000|2025-01-14 16:52:20|111941.2|111891.2|111941.2|111891.2|111942.3|111892.3|111937|111887|23
1736873550000|2025-01-14 16:52:30|111941.6|111891.6|111940.1|111890.1|111941.7|111891.7|111938.5|111888.5|27
1736873560000|2025-01-14 16:52:40|111938.5|111888.5|111945.3|111895.3|111945.3|111895.3|111937.2|111887.2|24
1736873570000|2025-01-14 16:52:50|111944.4|111894.4|111944.3|111894.3|111945.3|111895.3|111941.9|111891.9|15
1736873580000|2025-01-14 16:53:00|111944.8|111894.8|111931.5|111906.5|111944.8|111907|111928.4|111891.6|12
1736873590000|2025-01-14 16:53:10|111930.8|111905.8|111934.3|111909.3|111935.4|111910.4|111927.6|111902.6|12
1736873600000|2025-01-14 16:53:20|111933.5|111908.5|111932.1|111907.1|111940.4|111915.4|111931.8|111906.8|32
1736873610000|2025-01-14 16:53:30|111931.2|111906.2|111954|111904|111956.5|111923|111931.2|111903.5|34
1736873620000|2025-01-14 16:53:40|111953.2|111903.2|111944.8|111919.8|111953.2|111920.1|111937.9|111903.2|22
1736873630000|2025-01-14 16:53:50|111944.5|111919.5|111940.8|111915.8|111944.8|111919.8|111939.6|111914.6|28
1736873640000|2025-01-14 16:54:00|111937.3|111912.3|111956.5|111906.5|111960.5|111925.5|111937.3|111906.5|33
1736873650000|2025-01-14 16:54:10|111955.6|111905.6|111957.4|111907.4|111961.4|111911.4|111954.8|111904.8|30
1736873660000|2025-01-14 16:54:20|111956.1|111906.1|111961.4|111911.4|111961.9|111911.9|111954.1|111904.1|26
1736873670000|2025-01-14 16:54:30|111961.7|111911.7|111956.7|111906.7|111962.5|111912.5|111952.8|111902.8|38
1736873680000|2025-01-14 16:54:40|111955.9|111905.9|111932|111907|111957.3|111912.9|111931.3|111904.2|37
1736873690000|2025-01-14 16:54:50|111932.4|111907.4|111936.7|111911.7|111938.5|111913.5|111930|111905|37
1736873700000|2025-01-14 16:55:00|111937.9|111912.9|111937.1|111912.1|111939.4|111914.4|111933|111908|42
1736873710000|2025-01-14 16:55:10|111937.6|111912.6|111930.6|111905.6|111938|111913|111928.4|111903.4|30
1736873720000|2025-01-14 16:55:20|111931.1|111906.1|111928.2|111903.2|111933.6|111908.6|111925.9|111900.9|22
1736873730000|2025-01-14 16:55:30|111929.4|111904.4|111924.6|111899.6|111931.5|111906.5|111924.2|111899.2|27
1736873740000|2025-01-14 16:55:40|111924.3|111899.3|111927.5|111902.5|111930|111905|111922|111897|34
1736873750000|2025-01-14 16:55:50|111927.1|111902.1|111939.5|111914.5|111939.5|111914.5|111925.2|111900.2|38
1736873760000|2025-01-14 16:56:00|111938.8|111913.8|111948.4|111923.4|111948.8|111923.8|111933.8|111908.8|37
1736873770000|2025-01-14 16:56:10|111948.2|111923.2|111943.4|111918.4|111948.2|111923.2|111938.4|111913.4|30
1736873780000|2025-01-14 16:56:20|111942.9|111917.9|111933.1|111908.1|111944.3|111919.3|111932.5|111907.5|21
1736873790000|2025-01-14 16:56:30|111933.7|111908.7|111931.6|111906.6|111945.7|111920.7|111930.5|111905.5|43
1736873800000|2025-01-14 16:56:40|111931.1|111906.1|111931.3|111906.3|111931.4|111906.4|111927.7|111902.7|27
1736873810000|2025-01-14 16:56:50|111932|111907|111936.2|111911.2|111937.6|111912.6|111932|111907|31
1736873820000|2025-01-14 16:57:00|111935.8|111910.8|111932.2|111907.2|111939.1|111914.1|111927.1|111902.1|34
1736873830000|2025-01-14 16:57:10|111932.7|111907.7|111928.3|111903.3|111936.6|111911.6|111927.7|111902.7|33
1736873840000|2025-01-14 16:57:20|111928.8|111903.8|111925.7|111900.7|111928.8|111903.8|111923.8|111898.8|30
1736873850000|2025-01-14 16:57:30|111926.2|111901.2|111931.3|111906.3|111932.6|111907.6|111926.2|111901.2|25
1736873860000|2025-01-14 16:57:40|111932.1|111907.1|111938.8|111913.8|111952.7|111918|111930.5|111897.8|37
1736873870000|2025-01-14 16:57:50|111937.8|111912.8|111948|111923|111950.2|111925.2|111934.7|111909.7|39
1736873880000|2025-01-14 16:58:00|111947.3|111922.3|111949|111924|111949.8|111924.8|111945|111920|29
1736873890000|2025-01-14 16:58:10|111948.6|111923.6|111967.8|111942.8|111967.8|111942.8|111945.3|111920.3|31
1736873900000|2025-01-14 16:58:20|111966.6|111941.6|111979.4|111954.4|111980.5|111955.5|111965.3|111940.3|41
1736873910000|2025-01-14 16:58:30|111978.9|111953.9|111972.2|111947.2|111978.9|111953.9|111969.4|111944.4|22
1736873920000|2025-01-14 16:58:40|111972.5|111947.5|111966.6|111941.6|111973.3|111948.3|111962.8|111937.8|19
1736873930000|2025-01-14 16:58:50|111967.6|111942.6|111967.2|111942.2|111969|111944|111959.4|111934.4|42
1736873940000|2025-01-14 16:59:00|111966.6|111941.6|111947|111922|111966.6|111941.6|111945.3|111920.3|29
1736873950000|2025-01-14 16:59:10|111946.4|111921.4|111942|111917|111948.8|111923.8|111940.1|111915.1|38
1736873960000|2025-01-14 16:59:20|111938|111913|111932.2|111907.2|111941.1|111916.1|111930.4|111905.4|41
1736873970000|2025-01-14 16:59:30|111932.4|111907.4|111937.8|111912.8|111939|111914|111930.3|111905.3|46
1736873980000|2025-01-14 16:59:40|111937.1|111912.1|111931.3|111906.3|111937.1|111912.1|111926.8|111901.8|22
1736873990000|2025-01-14 16:59:50|111932.2|111907.2|111932|111907|111937.2|111912.2|111930.9|111905.9|38
1736874000000|2025-01-14 17:00:00|111946.6|111896.6|111968.5|111918.5|111968.5|111918.5|111946|111896|36
1736874010000|2025-01-14 17:00:10|111968.4|111918.4|111975.6|111925.6|111976.6|111926.6|111965.3|111915.3|22
1736874020000|2025-01-14 17:00:20|111972.3|111922.3|111970.9|111920.9|111976.7|111926.7|111969.4|111919.4|35
1736874030000|2025-01-14 17:00:30|111971.2|111921.2|111973.8|111923.8|111977.1|111927.1|111971.2|111921.2|15
1736874040000|2025-01-14 17:00:40|111973.2|111923.2|111972.4|111922.4|111974.2|111924.2|111971.6|111921.6|22
1736874050000|2025-01-14 17:00:50|111971.6|111921.6|112013|111963|112013|111963|111971.5|111921.5|34
1736874060000|2025-01-14 17:01:00|112012.6|111962.6|112024.4|111974.4|112024.4|111974.4|112009.4|111959.4|23
1736874070000|2025-01-14 17:01:10|112025.2|111975.2|112027.8|111977.8|112029.6|111979.6|112025.2|111975.2|8
1736874080000|2025-01-14 17:01:20|112028.6|111978.6|112052.2|112002.2|112054.7|112004.7|112028.6|111978.6|26
1736874090000|2025-01-14 17:01:30|112052.9|112002.9|112051.8|112001.8|112056.1|112006.1|112051.5|112001.5|18
1736874100000|2025-01-14 17:01:40|112049.7|111999.7|112009.5|111959.5|112049.7|111999.7|112009.5|111959.5|44
1736874110000|2025-01-14 17:01:50|112010.5|111960.5|112010.6|111960.6|112011.5|111961.5|112003.2|111953.2|25
1736874120000|2025-01-14 17:02:00|112010|111960|112013.1|111963.1|112014.6|111964.6|112010|111960|11
1736874130000|2025-01-14 17:02:10|112012.6|111962.6|112013.3|111963.3|112013.3|111963.3|112007.9|111957.9|15
1736874140000|2025-01-14 17:02:20|112012.5|111962.5|112012.8|111962.8|112014.2|111964.2|112011.2|111961.2|15
1736874150000|2025-01-14 17:02:30|112013.4|111963.4|112014.3|111964.3|112014.3|111964.3|112012.4|111962.4|8
1736874160000|2025-01-14 17:02:40|112014.5|111964.5|112014.5|111964.5|112014.5|111964.5|112014.5|111964.5|1
1736874170000|2025-01-14 17:02:50|112013.5|111963.5|112016.8|111966.8|112018.6|111968.6|112011.7|111961.7|16
1736874180000|2025-01-14 17:03:00|112015.7|111965.7|112013.9|111963.9|112015.7|111965.7|112007.8|111957.8|22
1736874190000|2025-01-14 17:03:10|112013.7|111963.7|112018.7|111968.7|112020.9|111970.9|112012.8|111962.8|15
1736874200000|2025-01-14 17:03:20|112018|111968|112021.4|111971.4|112021.4|111971.4|112013.1|111963.1|27
1736874210000|2025-01-14 17:03:30|112020.8|111970.8|112020.1|111970.1|112022.4|111972.4|112019.2|111969.2|16
1736874220000|2025-01-14 17:03:40|112019.5|111969.5|112020.3|111970.3|112020.5|111970.5|112018.8|111968.8|13
1736874230000|2025-01-14 17:03:50|112020.5|111970.5|112021.5|111971.5|112023.6|111973.6|112019.7|111969.7|14
1736874240000|2025-01-14 17:04:00|112020.8|111970.8|112012.6|111962.6|112024|111974|112012.6|111962.6|19
1736874250000|2025-01-14 17:04:10|112013.2|111963.2|112011.3|111961.3|112014.4|111964.4|112008.6|111958.6|32
1736874260000|2025-01-14 17:04:20|112012.1|111962.1|112008|111958|112012.5|111962.5|112003.1|111953.1|22
1736874270000|2025-01-14 17:04:30|112008.6|111958.6|112008.9|111958.9|112009.4|111959.4|112007.3|111957.3|15
1736874280000|2025-01-14 17:04:40|112008.1|111958.1|112018.6|111968.6|112020.9|111970.9|112007.4|111957.4|25
1736874290000|2025-01-14 17:04:50|112018|111968|112020.5|111970.5|112024.1|111974.1|112018|111968|15
1736874300000|2025-01-14 17:05:00|112020.8|111970.8|112024.6|111974.6|112024.6|111974.6|112020.8|111970.8|11
1736874310000|2025-01-14 17:05:10|112023.7|111973.7|112028.5|111978.5|112030.3|111980.3|112022.9|111972.9|19
1736874320000|2025-01-14 17:05:20|112029.1|111979.1|112030.4|112005.4|112031.8|112006.1|112026.4|111979.1|13
1736874330000|2025-01-14 17:05:30|112029.4|112004.4|112040|111990|112042.7|112004.4|112023.5|111990|16
1736874340000|2025-01-14 17:05:40|112040.7|111990.7|112046.8|111996.8|112053.9|112003.9|112039.1|111989.1|13
1736874350000|2025-01-14 17:05:50|112046.9|111996.9|112048.8|111998.8|112051.8|112001.8|112046.8|111996.8|11
1736874360000|2025-01-14 17:06:00|112050|112000|112052.6|112002.6|112052.6|112002.6|112049.8|111999.8|7
1736874370000|2025-01-14 17:06:10|112051.8|112001.8|112052|112002|112058.8|112008.8|112051.3|112001.3|21
1736874380000|2025-01-14 17:06:20|112052.4|112002.4|112056.8|112006.8|112057.3|112007.3|112050.9|112000.9|11
1736874390000|2025-01-14 17:06:30|112056|112006|112050.3|112000.3|112056|112006|112050.3|112000.3|9
1736874400000|2025-01-14 17:06:40|112050.8|112000.8|112048.1|111998.1|112054.1|112004.1|112048.1|111998.1|18
1736874410000|2025-01-14 17:06:50|112048.8|111998.8|112049.3|111999.3|112050.3|112000.3|112047.5|111997.5|10
1736874420000|2025-01-14 17:07:00|112048.5|111998.5|112047.8|111997.8|112051.3|112001.3|112043|111993|29
1736874430000|2025-01-14 17:07:10|112048|111998|112049|111999|112057.1|112007.1|112045.7|111995.7|23
1736874440000|2025-01-14 17:07:20|112044|111994|112016.8|111966.8|112044|111994|112015.8|111965.8|25
1736874450000|2025-01-14 17:07:30|112016.2|111966.2|112007.1|111957.1|112016.2|111966.2|112005.7|111955.7|35
1736874460000|2025-01-14 17:07:40|112007.7|111957.7|112005.6|111955.6|112009.4|111959.4|111998.5|111948.5|40
1736874470000|2025-01-14 17:07:50|112004.8|111954.8|112010.3|111960.3|112010.8|111960.8|112003.5|111953.5|23
1736874480000|2025-01-14 17:08:00|112009.4|111959.4|112011.8|111961.8|112019.2|111969.2|112006.6|111956.6|32
1736874490000|2025-01-14 17:08:10|112012.5|111962.5|112012.9|111962.9|112014.7|111964.7|112012.5|111962.5|19
1736874500000|2025-01-14 17:08:20|112015.2|111965.2|112021.5|111971.5|112024.9|111974.9|112010.1|111960.1|45
1736874510000|2025-01-14 17:08:30|112020.7|111970.7|112025.5|111975.5|112028.1|111978.1|112018.7|111968.7|28
1736874520000|2025-01-14 17:08:40|112024.9|111974.9|112023.8|111973.8|112028.4|111978.4|112023.2|111973.2|26
1736874530000|2025-01-14 17:08:50|112024.3|111974.3|112019.8|111969.8|112024.6|111974.6|112016|111966|20
1736874540000|2025-01-14 17:09:00|112019.5|111969.5|112032.1|111982.1|112033.7|111983.7|112016.6|111966.6|29
1736874550000|2025-01-14 17:09:10|112033.6|111983.6|112031.5|111981.5|112033.6|111983.6|112029.4|111979.4|9
1736874560000|2025-01-14 17:09:20|112032.3|111982.3|112041|111991|112050.2|112000.2|112031|111981|38
1736874570000|2025-01-14 17:09:30|112042.1|111992.1|112037.8|111987.8|112042.5|111992.5|112037.8|111987.8|30
1736874580000|2025-01-14 17:09:40|112038.7|111988.7|112065.1|112015.1|112065.1|112015.1|112038.7|111988.7|39
1736874590000|2025-01-14 17:09:50|112062.1|112012.1|112070.9|112020.9|112071.6|112021.6|112062.1|112012.1|14
1736874600000|2025-01-14 17:10:00|112071.8|112021.8|112071.3|112021.3|112072.3|112022.3|112069.1|112019.1|16
1736874610000|2025-01-14 17:10:10|112072|112022|112069.7|112019.7|112079.1|112029.1|112069.7|112019.7|29
1736874620000|2025-01-14 17:10:20|112068.9|112018.9|112067.3|112017.3|112069.3|112019.3|112064.8|112014.8|17
1736874630000|2025-01-14 17:10:30|112067.8|112017.8|112071.3|112021.3|112074.8|112024.8|112066.9|112016.9|24
1736874640000|2025-01-14 17:10:40|112074|112024|112069.3|112019.3|112079.8|112029.8|112069.3|112019.3|25
1736874650000|2025-01-14 17:10:50|112066.4|112016.4|112079.5|112029.5|112082.8|112032.8|112064.7|112014.7|37
1736874660000|2025-01-14 17:11:00|112079.6|112029.6|112080.2|112030.2|112080.6|112030.6|112073.1|112023.1|24
1736874670000|2025-01-14 17:11:10|112080.9|112030.9|112066.1|112016.1|112084.4|112034.4|112056.3|112006.3|26
1736874680000|2025-01-14 17:11:20|112064.2|112014.2|112070.4|112020.4|112071|112021|112064.2|112014.2|25
1736874690000|2025-01-14 17:11:30|112069.5|112019.5|112062.7|112012.7|112071.3|112021.3|112061.8|112011.8|31
1736874700000|2025-01-14 17:11:40|112063.2|112013.2|112066.8|112016.8|112066.8|112016.8|112062.4|112012.4|38
1736874710000|2025-01-14 17:11:50|112065.9|112015.9|112063.7|112013.7|112067.6|112017.6|112060.3|112010.3|44
1736874720000|2025-01-14 17:12:00|112063.2|112013.2|112070.9|112020.9|112072.3|112022.3|112061.7|112011.7|23
1736874730000|2025-01-14 17:12:10|112071.1|112021.1|112070.6|112020.6|112071.9|112021.9|112065.9|112015.9|11
1736874740000|2025-01-14 17:12:20|112069.8|112019.8|112077.5|112027.5|112078.5|112028.5|112068.4|112018.4|18
1736874750000|2025-01-14 17:12:30|112075.1|112025.1|112079|112029|112079.7|112029.7|112075.1|112025.1|9
1736874760000|2025-01-14 17:12:40|112078.1|112028.1|112091.2|112041.2|112093.4|112043.4|112078.1|112028.1|21
1736874770000|2025-01-14 17:12:50|112091.1|112041.1|112088|112038|112091.6|112041.6|112084.2|112034.2|8
1736874780000|2025-01-14 17:13:00|112085.2|112035.2|112092.2|112042.2|112092.2|112042.2|112084.7|112034.7|15
1736874790000|2025-01-14 17:13:10|112092.3|112042.3|112096.7|112046.7|112096.7|112046.7|112092.2|112042.2|11
1736874800000|2025-01-14 17:13:20|112099|112049|112110.6|112060.6|112110.6|112060.6|112097.6|112047.6|21
1736874810000|2025-01-14 17:13:30|112109.9|112059.9|112106.1|112056.1|112109.9|112059.9|112105.2|112055.2|12
1736874820000|2025-01-14 17:13:40|112105.4|112055.4|112106.1|112056.1|112106.9|112056.9|112105.3|112055.3|7
1736874830000|2025-01-14 17:13:50|112104.8|112054.8|112078.6|112028.6|112105.9|112055.9|112077.5|112027.5|31
1736874840000|2025-01-14 17:14:00|112080.3|112030.3|112072.2|112022.2|112080.3|112030.3|112070.4|112020.4|35
1736874850000|2025-01-14 17:14:10|112072.7|112022.7|112075.9|112025.9|112075.9|112025.9|112072.7|112022.7|7
1736874860000|2025-01-14 17:14:20|112075|112025|112069.4|112019.4|112075|112025|112068.9|112018.9|12
1736874870000|2025-01-14 17:14:30|112066.7|112016.7|112053.5|112003.5|112070.7|112020.7|112050.7|112000.7|35
1736874880000|2025-01-14 17:14:40|112052.9|112002.9|112051.9|112001.9|112058.8|112008.8|112051.7|112001.7|16
1736874890000|2025-01-14 17:14:50|112052.8|112002.8|112060.2|112010.2|112060.2|112010.2|112049.6|111999.6|15
1736874900000|2025-01-14 17:15:00|112059.5|112009.5|112048.6|111998.6|112059.5|112009.5|112048.6|111998.6|25
1736874910000|2025-01-14 17:15:10|112049.1|111999.1|112048.6|111998.6|112050.2|112000.2|112047.9|111997.9|16
1736874920000|2025-01-14 17:15:20|112049.2|111999.2|112048.5|111998.5|112051.7|112001.7|112047.3|111997.3|27
1736874930000|2025-01-14 17:15:30|112047.3|111997.3|112049.4|111999.4|112052.5|112002.5|112043.8|111993.8|33
1736874940000|2025-01-14 17:15:40|112048.9|111998.9|112038.1|111988.1|112050|112000|112036.2|111986.2|28
1736874950000|2025-01-14 17:15:50|112037.4|111987.4|112024|111974|112037.4|111987.4|112023.5|111973.5|20
1736874960000|2025-01-14 17:16:00|112025.2|111975.2|112018.5|111968.5|112030.9|111980.9|112016.2|111966.2|20
1736874970000|2025-01-14 17:16:10|112015.9|111965.9|112018.8|111968.8|112020|111970|112015.9|111965.9|11
1736874980000|2025-01-14 17:16:20|112017.6|111967.6|112017.5|111967.5|112018.8|111968.8|112011.5|111961.5|13
1736874990000|2025-01-14 17:16:30|112016.3|111966.3|112019.4|111969.4|112020.2|111970.2|112016.3|111966.3|8
1736875000000|2025-01-14 17:16:40|112014.4|111964.4|112007.5|111957.5|112014.4|111964.4|112006.6|111956.6|12
1736875010000|2025-01-14 17:16:50|112006.2|111956.2|112011.2|111961.2|112011.2|111961.2|112001.4|111951.4|22
1736875020000|2025-01-14 17:17:00|112010.9|111960.9|112009.1|111959.1|112010.9|111960.9|112009.1|111959.1|5
1736875030000|2025-01-14 17:17:10|112008.1|111958.1|112009.2|111959.2|112009.2|111959.2|112007.1|111957.1|8
1736875040000|2025-01-14 17:17:20|112007.9|111957.9|112008|111958|112008|111958|112006.6|111956.6|9
1736875050000|2025-01-14 17:17:30|111990.7|111965.7|111992.9|111967.9|111996.4|111971.4|111990.7|111965.7|7
1736875060000|2025-01-14 17:17:40|111993.7|111968.7|111991.2|111941.2|112000.1|111968.7|111989.2|111939.2|10
1736875070000|2025-01-14 17:17:50|111991.4|111941.4|111989.1|111939.1|111991.5|111941.5|111988.3|111938.3|6
1736875080000|2025-01-14 17:18:00|111994.9|111944.9|111995.7|111945.7|111996.4|111946.4|111993.4|111943.4|7
1736875090000|2025-01-14 17:18:10|111991.8|111941.8|111988.2|111938.2|111991.8|111941.8|111987.5|111937.5|13
1736875100000|2025-01-14 17:18:20|111988|111938|111988.5|111938.5|111988.5|111938.5|111985.9|111935.9|5
1736875110000|2025-01-14 17:18:30|111987.3|111937.3|111989.3|111939.3|111990.6|111940.6|111987|111937|10
1736875120000|2025-01-14 17:18:40|111989.9|111939.9|111967.5|111942.5|111989.9|111945.8|111966.9|111931.7|23
1736875130000|2025-01-14 17:18:50|111969.2|111944.2|111992.7|111967.7|111995.4|111970.4|111969.2|111944.2|23
1736875140000|2025-01-14 17:19:00|111993.4|111968.4|112003.1|111978.1|112015.1|111978.7|111993.3|111961.8|20
1736875150000|2025-01-14 17:19:10|112001.7|111976.7|112002.3|111977.3|112003.3|111978.3|111998.4|111973.4|18
1736875160000|2025-01-14 17:19:20|112003|111978|112001.8|111976.8|112003.2|111978.2|111997|111972|12
1736875170000|2025-01-14 17:19:30|111999.3|111974.3|112003.1|111978.1|112003.1|111978.1|111999.3|111974.3|4
1736875180000|2025-01-14 17:19:40|112002.8|111977.8|112000.5|111975.5|112003.4|111978.4|112000.5|111975.5|5
1736875190000|2025-01-14 17:19:50|111999.4|111974.4|112012.7|111962.7|112030.5|111992|111999.4|111962.7|31
1736875200000|2025-01-14 17:20:00|112013.3|111963.3|112010.6|111985.6|112014.2|111986.6|112005|111961.8|20
1736875210000|2025-01-14 17:20:10|112008|111983|112027.7|111977.7|112027.7|111989.8|112006.5|111977.7|18
1736875220000|2025-01-14 17:20:20|112028.9|111978.9|112047.7|111997.7|112047.8|111997.8|112028.9|111978.9|33
1736875230000|2025-01-14 17:20:30|112047.2|111997.2|112051.5|112001.5|112052|112002|112047.1|111997.1|13
1736875240000|2025-01-14 17:20:40|112050.6|112000.6|112052.7|112002.7|112053.5|112003.5|112049.2|111999.2|17
1736875250000|2025-01-14 17:20:50|112053.7|112003.7|112054.3|112004.3|112054.5|112004.5|112053.5|112003.5|7
1736875260000|2025-01-14 17:21:00|112053.8|112003.8|112054.4|112004.4|112057.6|112007.6|112049.1|111999.1|15
1736875270000|2025-01-14 17:21:10|112053.7|112003.7|112064.5|112014.5|112064.5|112014.5|112050.1|112000.1|19
1736875280000|2025-01-14 17:21:20|112065.5|112015.5|112060.6|112010.6|112067.3|112017.3|112060.6|112010.6|14
1736875290000|2025-01-14 17:21:30|112056.6|112006.6|112050.7|112000.7|112060.5|112010.5|112048.7|111998.7|32
1736875300000|2025-01-14 17:21:40|112050.3|112000.3|112030.5|111980.5|112050.3|112008.5|112024.7|111980.5|42
1736875310000|2025-01-14 17:21:50|112032.3|111982.3|112042.9|111992.9|112043.3|111993.3|112032.1|111982.1|24
1736875320000|2025-01-14 17:22:00|112043.8|111993.8|112053.2|112003.2|112054.2|112004.2|112039.2|111989.2|23
1736875330000|2025-01-14 17:22:10|112052.3|112002.3|112034.7|111984.7|112052.3|112002.3|112021.5|111982.4|21
1736875340000|2025-01-14 17:22:20|112032.2|111982.2|112031.8|111981.8|112035.5|111998|112013.2|111975.9|41
1736875350000|2025-01-14 17:22:30|112025.5|111975.5|112025.4|112000.4|112025.5|112000.4|112012.9|111975.5|23
1736875360000|2025-01-14 17:22:40|112024.4|111999.4|112013.4|111988.4|112024.4|111999.4|112010|111985|35
1736875370000|2025-01-14 17:22:50|112011.7|111986.7|112010.9|111985.9|112017.9|111992.9|112008.8|111983.8|30
1736875380000|2025-01-14 17:23:00|112012|111987|112006.6|111981.6|112012|111987|112005.4|111980.4|25
1736875390000|2025-01-14 17:23:10|112006|111981|111995.6|111970.6|112008.6|111983.6|111995.6|111970.6|33
1736875400000|2025-01-14 17:23:20|111994.2|111969.2|111998.9|111973.9|112002|111977|111993.8|111968.8|36
1736875410000|2025-01-14 17:23:30|112000.3|111975.3|112008.1|111983.1|112025.9|111985.4|111998.3|111973.3|45
1736875420000|2025-01-14 17:23:40|112008.5|111983.5|112003.2|111978.2|112011.9|111986.9|112002.2|111977.2|30
1736875430000|2025-01-14 17:23:50|112003.5|111978.5|112028.3|111978.3|112028.3|111991.9|112002.6|111977.1|29
1736875440000|2025-01-14 17:24:00|112029.2|111979.2|112016.3|111991.3|112029.6|111991.3|112009.2|111975.2|22
1736875450000|2025-01-14 17:24:10|112031.8|111981.8|112035|111985|112035.1|111985.1|112026.6|111976.6|20
1736875460000|2025-01-14 17:24:20|112035.9|111985.9|112032.7|111982.7|112035.9|111985.9|112032.7|111982.7|5
1736875470000|2025-01-14 17:24:30|112031.5|111981.5|112014.6|111989.6|112033.4|111989.6|112011.2|111981.5|5
1736875480000|2025-01-14 17:24:40|112013.9|111988.9|112019.5|111969.5|112027.8|111988.9|112013.9|111966.2|24
1736875490000|2025-01-14 17:24:50|112018.2|111968.2|112014|111964|112018.2|111968.2|112013.3|111963.3|13
1736875500000|2025-01-14 17:25:00|112014.6|111964.6|111998.5|111973.5|112015.6|111978|111996.8|111963.9|16
1736875510000|2025-01-14 17:25:10|111997.4|111972.4|111999|111974|111999|111974|111995|111970|6
1736875520000|2025-01-14 17:25:20|112000.4|111975.4|112023.1|111973.1|112024.8|111983.1|112000.4|111964.5|18
1736875530000|2025-01-14 17:25:30|112023.7|111973.7|112017.1|111967.1|112023.7|111973.7|112014.1|111964.1|21
1736875540000|2025-01-14 17:25:40|112016.2|111966.2|112044.3|111994.3|112044.3|112002.6|112016.2|111966.2|21
1736875550000|2025-01-14 17:25:50|112045.2|111995.2|112021|111996|112051.7|112008.2|112021|111988.4|31
1736875560000|2025-01-14 17:26:00|112021.2|111996.2|112043.9|111993.9|112044|112005.7|112021.2|111992|30
1736875570000|2025-01-14 17:26:10|112043|111993|112025.9|112000.9|112043.5|112000.9|112023.7|111986.2|19
1736875580000|2025-01-14 17:26:20|112025.5|112000.5|112018.7|111993.7|112031.5|112006.5|112016.8|111991.8|15
1736875590000|2025-01-14 17:26:30|112018.5|111993.5|112013.2|111988.2|112031.8|111995.6|112008.3|111972.4|38
1736875600000|2025-01-14 17:26:40|112012.2|111987.2|112032.4|111982.4|112037.4|111998.4|112010.4|111978.7|26
1736875610000|2025-01-14 17:26:50|112034.1|111984.1|112039.1|111989.1|112040.2|112003.4|112023.4|111983.6|15
1736875620000|2025-01-14 17:27:00|112039.8|111989.8|112035|111985|112039.8|111989.8|112034.6|111984.6|14
1736875630000|2025-01-14 17:27:10|112034.1|111984.1|112012.2|111987.2|112035.5|111989.2|112007.9|111967.5|21
1736875640000|2025-01-14 17:27:20|112010.4|111985.4|112007|111982|112011.2|111986.2|112005.6|111980.6|28
1736875650000|2025-01-14 17:27:30|112010|111985|112028.9|111978.9|112045|111995|112010|111977.6|30
1736875660000|2025-01-14 17:27:40|112029.2|111979.2|112033.5|111983.5|112033.7|111983.7|112024|111974|32
1736875670000|2025-01-14 17:27:50|112034.6|111984.6|112015.9|111990.9|112035.5|111999|112014.2|111977.6|29
1736875680000|2025-01-14 17:28:00|112016.1|111991.1|112013.3|111988.3|112016.1|111991.1|112005.7|111980.7|38
1736875690000|2025-01-14 17:28:10|112012.8|111987.8|112031.3|111981.3|112032.2|111994.9|112012.2|111980.5|22
1736875700000|2025-01-14 17:28:20|112030.3|111980.3|112026.2|111976.2|112030.3|111980.3|112022.4|111972.4|23
1736875710000|2025-01-14 17:28:30|112025.4|111975.4|111999.8|111974.8|112026.9|111983.7|111999.5|111966.1|34
1736875720000|2025-01-14 17:28:40|112000.5|111975.5|112028.5|111978.5|112029|111984.7|111999.4|111974.4|14
1736875730000|2025-01-14 17:28:50|112022.4|111972.4|112008.6|111983.6|112026.8|111984.3|112008.6|111969.3|20
1736875740000|2025-01-14 17:29:00|112007.6|111982.6|112030.3|111980.3|112030.3|111991.6|112005.3|111977.8|20
1736875750000|2025-01-14 17:29:10|112032.5|111982.5|112006.2|111981.2|112032.5|111991.4|112004.8|111966.4|48
1736875760000|2025-01-14 17:29:20|112008|111983|112001.1|111976.1|112009.3|111984.3|111999|111974|50
1736875770000|2025-01-14 17:29:30|112002.1|111977.1|112012.8|111987.8|112013.7|111988.7|112002.1|111977.1|37
1736875780000|2025-01-14 17:29:40|112011.8|111986.8|112017.9|111992.9|112020.7|111995.7|112010.9|111985.9|26
1736875790000|2025-01-14 17:29:50|112019.4|111994.4|112029.7|111979.7|112032.9|111996|112013.7|111977.8|25
1736875800000|2025-01-14 17:30:00|112030.7|111980.7|112031|111981|112036.2|111992.6|112015.7|111978.1|32
1736875810000|2025-01-14 17:30:10|112032.1|111982.1|112028.3|111978.3|112032.1|111982.1|112028.3|111978.3|16
1736875820000|2025-01-14 17:30:20|112026.8|111976.8|112006.7|111981.7|112027.4|111986.1|112006.7|111969.5|22
1736875830000|2025-01-14 17:30:30|112007.5|111982.5|112025.5|111975.5|112027.8|111988.5|112006.7|111973|22
1736875840000|2025-01-14 17:30:40|112026.3|111976.3|112001.7|111976.7|112026.3|111983.1|112001.7|111972.6|16
1736875850000|2025-01-14 17:30:50|112002|111977|112004.5|111979.5|112004.9|111979.9|112001.4|111976.4|14
1736875860000|2025-01-14 17:31:00|112005.4|111980.4|112006.9|111981.9|112023.2|111986.1|112005.4|111970.4|27
1736875870000|2025-01-14 17:31:10|112008.4|111983.4|112007.6|111982.6|112009|111984|112006.2|111981.2|16
1736875880000|2025-01-14 17:31:20|112006.9|111981.9|112006.8|111981.8|112021|111984.5|112004.8|111967.9|37
1736875890000|2025-01-14 17:31:30|112007.4|111982.4|111999.7|111974.7|112007.4|111982.4|111999.7|111974.7|10
1736875900000|2025-01-14 17:31:40|112000.7|111975.7|111996|111971|112002|111977|111996|111971|14
1736875910000|2025-01-14 17:31:50|111995.5|111970.5|112015.4|111965.4|112015.4|111971.3|111995.5|111961.7|21
1736875920000|2025-01-14 17:32:00|112016.3|111966.3|112011.9|111986.9|112021.1|111987.3|112007.6|111963.7|19
1736875930000|2025-01-14 17:32:10|112010.8|111985.8|112027.6|111977.6|112027.6|111985.8|112003.3|111976.1|20
1736875940000|2025-01-14 17:32:20|112026.6|111976.6|112024.5|111974.5|112026.6|111991.1|112007.5|111971.1|24
1736875950000|2025-01-14 17:32:30|112023.5|111973.5|112012|111987|112024.7|111987|112006|111972.5|17
1736875960000|2025-01-14 17:32:40|112011.5|111986.5|112031|111981|112037.1|111987.4|112010.1|111978.3|30
1736875970000|2025-01-14 17:32:50|112032|111982|112038.1|111988.1|112039.2|111989.2|112032|111982|21
1736875980000|2025-01-14 17:33:00|112037.6|111987.6|112018.4|111993.4|112037.6|111995|112013.9|111974.8|26
1736875990000|2025-01-14 17:33:10|112018.9|111993.9|112015.2|111990.2|112032.4|111998|112013.7|111982.4|21
1736876000000|2025-01-14 17:33:20|112019.5|111994.5|112029.5|111979.5|112031.8|111994.5|112012.4|111974.1|18
1736876010000|2025-01-14 17:33:30|112029|111979|112027.5|111977.5|112036.4|111991.3|112013.6|111975.6|31
1736876020000|2025-01-14 17:33:40|112030.2|111980.2|112029|111979|112035.2|111994.1|112017.2|111979|20
1736876030000|2025-01-14 17:33:50|112028.3|111978.3|112030.3|111980.3|112031|111981|112025.9|111975.9|22
1736876040000|2025-01-14 17:34:00|112028.8|111978.8|112016.5|111991.5|112030.7|111992.1|112015.1|111978.8|13
1736876050000|2025-01-14 17:34:10|112014.9|111989.9|112041.8|111991.8|112042.9|112003.7|112014.9|111988.3|30
1736876060000|2025-01-14 17:34:20|112040.3|111990.3|112027|112002|112042.8|112002.4|112024.8|111986.4|25
1736876070000|2025-01-14 17:34:30|112027.5|112002.5|112017.8|111967.8|112027.5|112002.5|112006|111967.8|26
1736876080000|2025-01-14 17:34:40|112018.1|111968.1|112017.4|111967.4|112018.9|111968.9|112017.4|111967.4|10
1736876090000|2025-01-14 17:34:50|112017.6|111967.6|112016|111966|112018.1|111968.1|112011.3|111961.3|22
1736876100000|2025-01-14 17:35:00|112018.7|111968.7|112031.4|111981.4|112034.4|111997|112017.1|111967.8|33
1736876110000|2025-01-14 17:35:10|112032.3|111982.3|112040.2|111990.2|112043.2|111993.2|112031|111981|18
1736876120000|2025-01-14 17:35:20|112041.5|111991.5|112043.4|111993.4|112043.4|112004.6|112024.1|111986.7|24
1736876130000|2025-01-14 17:35:30|112039.2|111989.2|112039.8|111989.8|112043.4|111993.4|112039.2|111989.2|17
1736876140000|2025-01-14 17:35:40|112039.4|111989.4|112038|111988|112039.4|111989.4|112037.7|111987.7|10
1736876160000|2025-01-14 17:36:00|112037|111987|112035.8|111985.8|112038.4|111988.4|112032.5|111982.5|11
1736876170000|2025-01-14 17:36:10|112033.1|111983.1|112010.5|111985.5|112035.9|111988.8|112008.4|111972.4|24
1736876180000|2025-01-14 17:36:20|112012|111987|112007.8|111982.8|112012|111987|112004.9|111979.9|33
1736876190000|2025-01-14 17:36:30|112008.2|111983.2|112006.6|111981.6|112009.1|111984.1|112003.9|111978.9|19
1736876200000|2025-01-14 17:36:40|112007.5|111982.5|112018.2|111968.2|112028.6|111992.1|112000.5|111968.2|35
1736876210000|2025-01-14 17:36:50|112018.4|111968.4|112012.8|111962.8|112019.3|111987.1|112004.3|111962.8|24
1736876220000|2025-01-14 17:37:00|112012.4|111962.4|112008.4|111983.4|112017.8|111986|112004.6|111962.4|24
1736876230000|2025-01-14 17:37:10|112007.6|111982.6|112018|111993|112033.4|111993|112005.6|111973.3|39
1736876240000|2025-01-14 17:37:20|112017.6|111992.6|112030.8|112005.8|112039.5|112006.3|112017.6|111987.2|25
1736876250000|2025-01-14 17:37:30|112029.8|112004.8|112039.6|111989.6|112043.4|112005.4|112029.1|111988.8|25
1736876260000|2025-01-14 17:37:40|112038.6|111988.6|112025.9|111975.9|112039.6|111989.6|112022.8|111972.8|27
1736876270000|2025-01-14 17:37:50|112013|111988|112007.1|111982.1|112032.2|111992.7|112005.8|111969.4|29
1736876280000|2025-01-14 17:38:00|112006.3|111981.3|112003.9|111978.9|112007.4|111982.4|112003.6|111978.6|27
1736876290000|2025-01-14 17:38:10|112004.6|111979.6|112004.9|111979.9|112006.2|111981.2|112002.8|111977.8|15
1736876300000|2025-01-14 17:38:20|112004.5|111979.5|112007.5|111957.5|112010.1|111980.2|111994.1|111954.9|22
1736876310000|2025-01-14 17:38:30|112008.4|111958.4|112007.5|111957.5|112010|111960|112007.1|111957.1|11
1736876320000|2025-01-14 17:38:40|112008.4|111958.4|112006.9|111956.9|112011.1|111969.6|111990.2|111954.9|21
1736876330000|2025-01-14 17:38:50|112003.1|111953.1|111997.6|111972.6|112007.8|111975.1|111996.7|111953.1|24
1736876340000|2025-01-14 17:39:00|111997.9|111972.9|112010.1|111960.1|112012.4|111973.6|111997.4|111959.8|19
1736876350000|2025-01-14 17:39:10|112011.6|111961.6|112004.6|111954.6|112011.6|111961.6|112004.6|111954.6|27
1736876360000|2025-01-14 17:39:20|112004.5|111954.5|112001.4|111951.4|112005.7|111955.7|112001.4|111951.4|17
1736876370000|2025-01-14 17:39:30|112001.8|111951.8|112000.9|111950.9|112002|111952|112000.8|111950.8|9
1736876380000|2025-01-14 17:39:40|112000.5|111950.5|111998.2|111948.2|112007.8|111957.8|111997.3|111947.3|28
1736876390000|2025-01-14 17:39:50|111997.5|111947.5|111981.1|111956.1|111997.5|111958.1|111978.9|111941.7|22
1736876400000|2025-01-14 17:40:00|111980.8|111955.8|111997.6|111972.6|112000.2|111975.2|111978.8|111953.8|27
1736876410000|2025-01-14 17:40:10|111998.4|111973.4|112007|111957|112016.4|111973.4|111994.6|111955.6|27
1736876420000|2025-01-14 17:40:20|112004.8|111954.8|112002|111952|112006.9|111956.9|112000.8|111950.8|25
1736876430000|2025-01-14 17:40:30|112001.4|111951.4|112001.2|111951.2|112001.4|111951.4|111999.8|111949.8|17
1736876440000|2025-01-14 17:40:40|112001|111951|111994.2|111944.2|112002.5|111952.5|111994.2|111944.2|12
1736876450000|2025-01-14 17:40:50|111996|111946|111991.4|111941.4|111996|111946|111991.4|111941.4|14
1736876460000|2025-01-14 17:41:00|111992.5|111942.5|111977.9|111952.9|111994.4|111956.7|111975.6|111942.5|24
1736876470000|2025-01-14 17:41:10|111977|111952|111978.3|111953.3|111979.8|111954.8|111973.1|111948.1|21
1736876480000|2025-01-14 17:41:20|111977.2|111952.2|111974.1|111949.1|111977.9|111952.9|111974.1|111949.1|12
1736876490000|2025-01-14 17:41:30|111972.9|111947.9|111991.9|111966.9|112002.5|111966.9|111972.9|111947.9|29
1736876500000|2025-01-14 17:41:40|112005.9|111955.9|112006.8|111956.8|112006.8|111956.8|112005.9|111955.9|4
1736876510000|2025-01-14 17:41:50|112006.9|111956.9|111992.9|111942.9|112006.9|111956.9|111992.9|111942.9|27
1736876520000|2025-01-14 17:42:00|111992.3|111942.3|111988.9|111938.9|111994.3|111944.3|111987.5|111937.5|16
1736876530000|2025-01-14 17:42:10|111987.9|111937.9|111976.5|111951.5|111987.9|111952.6|111974.1|111934.1|27
1736876540000|2025-01-14 17:42:20|111977|111952|111974.8|111949.8|111977|111952|111971.8|111946.8|17
1736876550000|2025-01-14 17:42:30|111975.6|111950.6|111999.6|111949.6|112003.3|111963.7|111975.6|111949.6|28
1736876560000|2025-01-14 17:42:40|112000.3|111950.3|111994.4|111944.4|112003|111953|111993.2|111943.2|20
1736876570000|2025-01-14 17:42:50|111994.8|111944.8|111994.2|111944.2|111995.3|111945.3|111993.2|111943.2|18
1736876580000|2025-01-14 17:43:00|111993.3|111943.3|111992.7|111942.7|111997.6|111947.6|111992.7|111942.7|18
1736876590000|2025-01-14 17:43:10|111993|111943|111992.5|111942.5|111993|111943|111989.7|111939.7|14
1736876600000|2025-01-14 17:43:20|111991.2|111941.2|112002.5|111952.5|112005|111970.7|111987.4|111941.2|35
1736876610000|2025-01-14 17:43:30|112001.9|111951.9|111981.7|111956.7|112001.9|111957.3|111980.5|111942.2|31
1736876620000|2025-01-14 17:43:40|111980.6|111955.6|111978.2|111953.2|111980.6|111955.6|111977.5|111952.5|8
1736876630000|2025-01-14 17:43:50|111977.3|111952.3|111971.8|111946.8|111977.3|111952.3|111969.8|111944.8|21
1736876640000|2025-01-14 17:44:00|111971|111946|111971.3|111946.3|111973.6|111948.6|111968.3|111943.3|18
1736876650000|2025-01-14 17:44:10|111972.3|111947.3|111974.1|111949.1|111981.8|111956.8|111972.3|111947.3|24
1736876660000|2025-01-14 17:44:20|111977.6|111952.6|111980|111955|111982.5|111957.5|111974|111949|21
1736876670000|2025-01-14 17:44:30|111980.5|111955.5|111977.4|111952.4|111980.9|111955.9|111974.4|111949.4|23
1736876680000|2025-01-14 17:44:40|111978.4|111953.4|111977.6|111952.6|111979.1|111954.1|111976.7|111951.7|15
1736876690000|2025-01-14 17:44:50|111977.9|111952.9|112003.6|111953.6|112004.9|111954.9|111976.4|111945.1|17
1736876700000|2025-01-14 17:45:00|112002.4|111952.4|112001.6|111951.6|112004.2|111954.2|112000.5|111950.5|11
1736876710000|2025-01-14 17:45:10|112001.1|111951.1|111998|111948|112001.1|111951.1|111996.3|111946.3|9
1736876720000|2025-01-14 17:45:20|111999.9|111949.9|111998.8|111948.8|112002.5|111952.5|111996.9|111946.9|19
1736876730000|2025-01-14 17:45:30|111998.9|111948.9|112002.4|111952.4|112004.8|111954.8|111998.9|111948.9|12
1736876740000|2025-01-14 17:45:40|112004.5|111954.5|112002.1|111952.1|112004.5|111954.5|111999.7|111949.7|25
1736876750000|2025-01-14 17:45:50|112001.3|111951.3|112002.3|111952.3|112002.3|111952.3|112000.1|111950.1|7
1736876760000|2025-01-14 17:46:00|112004.4|111954.4|112000.2|111950.2|112004.4|111954.4|112000|111950|9
1736876770000|2025-01-14 17:46:10|112001.1|111951.1|111997.7|111947.7|112002|111959.7|111984.7|111941.2|21
1736876780000|2025-01-14 17:46:20|111998.6|111948.6|112008.6|111958.6|112009.3|111959.3|111998.6|111948.6|29
1736876790000|2025-01-14 17:46:30|112007.9|111957.9|112012.6|111962.6|112015.3|111978.3|111999|111956.5|30
1736876800000|2025-01-14 17:46:40|112012.2|111962.2|112013.7|111963.7|112016.5|111966.5|112009.1|111959.1|23
1736876810000|2025-01-14 17:46:50|112014.7|111964.7|112012.6|111962.6|112016.8|111966.8|112010.5|111960.5|22
1736876820000|2025-01-14 17:47:00|112011.2|111961.2|112017.4|111967.4|112018.1|111968.1|112010.9|111960.9|26
1736876830000|2025-01-14 17:47:10|112018|111968|112014.1|111964.1|112018.7|111968.7|112013.6|111963.6|25
1736876840000|2025-01-14 17:47:20|112015.1|111965.1|112015.8|111965.8|112019|111969|112013.8|111963.8|15
1736876850000|2025-01-14 17:47:30|112017.1|111967.1|112015.1|111965.1|112018.1|111968.1|112014|111964|13
1736876860000|2025-01-14 17:47:40|112015.6|111965.6|112018.1|111968.1|112022.2|111972.2|112015.6|111965.6|20
1736876870000|2025-01-14 17:47:50|112019.4|111969.4|112007.4|111982.4|112024.8|111982.8|112000.8|111966.6|30
1736876880000|2025-01-14 17:48:00|112009.4|111984.4|112029.4|111979.4|112031.7|111992.6|112009.4|111978.6|30
1736876890000|2025-01-14 17:48:10|112028.8|111978.8|112026|111976|112031.4|111987.2|112007.4|111974.4|29
1736876900000|2025-01-14 17:48:20|112026.6|111976.6|112031.7|111981.7|112034.4|111984.4|112026|111976|30
1736876910000|2025-01-14 17:48:30|112031.3|111981.3|112026.8|111976.8|112032.4|111987.4|112010.1|111972.4|36
1736876920000|2025-01-14 17:48:40|112026.6|111976.6|112003.3|111978.3|112028.4|111986.2|112002.4|111973.4|41
1736876930000|2025-01-14 17:48:50|112003.8|111978.8|112003.7|111978.7|112008.5|111983.5|111996.9|111971.9|28
1736876940000|2025-01-14 17:49:00|112004.2|111979.2|112029.3|111979.3|112029.3|111986.8|112003.1|111972.9|35
1736876950000|2025-01-14 17:49:10|112023.3|111973.3|112003.1|111978.1|112024.4|111986.4|112000.8|111973.3|35
1736876960000|2025-01-14 17:49:20|112000.8|111975.8|112031.7|111981.7|112031.7|111995.5|112000.8|111975.8|35
1736876970000|2025-01-14 17:49:30|112032.6|111982.6|112034.4|111984.4|112034.4|111995.6|112016.1|111981|38
1736876980000|2025-01-14 17:49:40|112035.2|111985.2|112035.7|111985.7|112036.5|111999.1|112019.3|111983.9|36
1736876990000|2025-01-14 17:49:50|112035.6|111985.6|112038.9|111988.9|112040.1|111990.1|112035.6|111985.6|13
1736877000000|2025-01-14 17:50:00|112037.3|111987.3|112029.8|111979.8|112037.3|111997.4|112013.7|111976.3|29
1736877010000|2025-01-14 17:50:10|112028.3|111978.3|112019.4|111994.4|112039.1|112001.4|112017.8|111976.1|29
1736877020000|2025-01-14 17:50:20|112018.2|111993.2|112001.5|111976.5|112034|111993.9|112000.7|111973.2|42
1736877030000|2025-01-14 17:50:30|112002.5|111977.5|111996|111971|112005.8|111980.8|111994.1|111969.1|32
1736877040000|2025-01-14 17:50:40|111994.8|111969.8|111998.7|111973.7|112011.6|111975.1|111994.8|111961.6|25
1736877050000|2025-01-14 17:50:50|111999.6|111974.6|112002.2|111977.2|112018.9|111979.7|111999.5|111968.9|30
1736877060000|2025-01-14 17:51:00|111999.9|111974.9|111995.6|111970.6|112002.2|111977.2|111995.6|111970.6|29
1736877070000|2025-01-14 17:51:10|111993.7|111968.7|112003.8|111953.8|112007.8|111969.5|111989.8|111953.6|36
1736877080000|2025-01-14 17:51:20|112003.1|111953.1|112001.3|111951.3|112005.3|111955.3|112001.2|111951.2|28
1736877090000|2025-01-14 17:51:30|112001.6|111951.6|111989.7|111939.7|112004.2|111965|111987.4|111939.7|36
1736877100000|2025-01-14 17:51:40|111975.4|111950.4|111976|111951|111978|111953|111970.9|111945.9|37
1736877110000|2025-01-14 17:51:50|111976.5|111951.5|111974.4|111949.4|111977|111952|111974.3|111949.3|10
1736877120000|2025-01-14 17:52:00|111973.6|111948.6|111974.8|111949.8|111979|111954|111973.6|111948.6|17
1736877130000|2025-01-14 17:52:10|111974.1|111949.1|111975.2|111950.2|111976.7|111951.7|111974|111949|12
1736877140000|2025-01-14 17:52:20|111972.7|111947.7|111973.7|111948.7|111975.3|111950.3|111972.6|111947.6|9
1736877150000|2025-01-14 17:52:30|111972.8|111947.8|111970.6|111945.6|111974.7|111949.7|111970|111945|13
1736877160000|2025-01-14 17:52:40|111971.2|111946.2|111971.1|111946.1|111971.2|111946.2|111969.7|111944.7|8
1736877170000|2025-01-14 17:52:50|111970.6|111945.6|111970.2|111945.2|111971.4|111946.4|111970.1|111945.1|7
1736877180000|2025-01-14 17:53:00|111969.8|111944.8|111991.4|111941.4|111994.3|111953.8|111968.7|111940.3|22
1736877190000|2025-01-14 17:53:10|111992.1|111942.1|111972.7|111947.7|111997.2|111955.3|111971.3|111941.3|48
1736877200000|2025-01-14 17:53:20|111974.2|111949.2|111991.7|111941.7|111995.3|111958.1|111974.2|111938.7|57
1736877210000|2025-01-14 17:53:30|111992.7|111942.7|111977.8|111952.8|111993.2|111956.4|111975.9|111940.8|29
1736877220000|2025-01-14 17:53:40|111977.3|111952.3|111980.4|111955.4|111981.8|111956.8|111976.2|111951.2|15
1736877230000|2025-01-14 17:53:50|111980.9|111955.9|111977.3|111952.3|111980.9|111955.9|111976.9|111951.9|15
1736877240000|2025-01-14 17:54:00|111976.9|111951.9|111977.4|111952.4|111995.8|111957.5|111975.1|111942.1|23
1736877250000|2025-01-14 17:54:10|111975.9|111950.9|111968.4|111943.4|111975.9|111950.9|111965.8|111940.8|31
1736877260000|2025-01-14 17:54:20|111969.5|111944.5|111977|111952|111991.8|111953.2|111966.6|111938.8|29
1736877270000|2025-01-14 17:54:30|111976|111951|111996.4|111946.4|111997.1|111958.7|111975.1|111944.8|25
1736877280000|2025-01-14 17:54:40|111998.3|111948.3|111997.1|111947.1|111998.7|111948.7|111988.9|111938.9|25
1736877290000|2025-01-14 17:54:50|111998.1|111948.1|111995.1|111945.1|111999.7|111949.7|111992.2|111942.2|22
1736877300000|2025-01-14 17:55:00|111995.7|111945.7|111993.3|111943.3|112000|111950|111992.8|111942.8|29
1736877310000|2025-01-14 17:55:10|111992|111942|111988.1|111938.1|111993.7|111943.7|111986|111936|33
1736877320000|2025-01-14 17:55:20|111988.9|111938.9|111969.6|111944.6|111989.3|111950.3|111966.2|111936.6|40
1736877330000|2025-01-14 17:55:30|111970.6|111945.6|111969.8|111944.8|111972.4|111947.4|111968.1|111943.1|38
1736877340000|2025-01-14 17:55:40|111970.3|111945.3|111980.2|111930.2|111982.2|111947.2|111967.6|111930.2|31
1736877350000|2025-01-14 17:55:50|111980.9|111930.9|111982.5|111932.5|111983.2|111933.2|111978.3|111928.3|30
1736877360000|2025-01-14 17:56:00|111981.6|111931.6|111971.7|111946.7|111991.6|111949.8|111971.7|111931.1|43
1736877370000|2025-01-14 17:56:10|111973|111948|111988.3|111938.3|111999.2|111949.2|111971.3|111938.3|34
1736877380000|2025-01-14 17:56:20|111991.1|111941.1|111998.7|111948.7|112004.4|111959.2|111978|111939.1|54
1736877390000|2025-01-14 17:56:30|111999.2|111949.2|111998.7|111948.7|112004.8|111954.8|111997.4|111947.4|36
1736877400000|2025-01-14 17:56:40|111999.3|111949.3|112000.8|111950.8|112002.6|111963.8|111988.7|111947.6|30
1736877410000|2025-01-14 17:56:50|112000.4|111950.4|112004.1|111954.1|112004.4|111954.4|111998.3|111948.3|15
1736877420000|2025-01-14 17:57:00|112003.3|111953.3|111971.8|111946.8|112005|111955.8|111971.8|111941.5|41
1736877430000|2025-01-14 17:57:10|111973.8|111948.8|111973.3|111948.3|111991.3|111950.6|111970.3|111937.1|37
1736877440000|2025-01-14 17:57:20|111975|111950|111975.3|111950.3|111977.4|111952.4|111973.2|111948.2|25
1736877450000|2025-01-14 17:57:30|111976.8|111951.8|111975.8|111950.8|111978.6|111953.6|111973.2|111948.2|32
1736877460000|2025-01-14 17:57:40|111976.1|111951.1|111969.7|111944.7|111976.8|111951.8|111965.7|111940.7|34
1736877470000|2025-01-14 17:57:50|111966.9|111941.9|111986.9|111936.9|111987.4|111946|111966.4|111936.3|23
1736877480000|2025-01-14 17:58:00|111987.4|111937.4|111970|111945|111987.8|111945|111967|111934.1|19
1736877490000|2025-01-14 17:58:10|111970.3|111945.3|111990.3|111940.3|111990.3|111947.5|111966.1|111940.3|19
1736877500000|2025-01-14 17:58:20|111986.2|111936.2|111980.9|111930.9|111986.8|111936.8|111976.7|111926.7|16
1736877510000|2025-01-14 17:58:30|111981.3|111931.3|111983.5|111933.5|111986.2|111936.2|111981.3|111931.3|10
1736877520000|2025-01-14 17:58:40|111982.9|111932.9|111976.7|111926.7|111985|111935|111974.2|111924.2|29
1736877530000|2025-01-14 17:58:50|111977.7|111927.7|111968|111943|111977.7|111943|111959.3|111923.2|27
1736877540000|2025-01-14 17:59:00|111967.3|111942.3|111971.3|111946.3|111984.2|111946.3|111967.3|111928.6|23
1736877550000|2025-01-14 17:59:10|111970.3|111945.3|111969.5|111944.5|111973.3|111948.3|111965|111940|25
1736877560000|2025-01-14 17:59:20|111967.7|111942.7|111963.3|111938.3|111969.3|111944.3|111961.8|111936.8|23
1736877570000|2025-01-14 17:59:30|111964.4|111939.4|111964.6|111939.6|111967.7|111942.7|111962.2|111937.2|18
1736877580000|2025-01-14 17:59:40|111964.2|111939.2|111964.5|111939.5|111966.5|111941.5|111963.1|111938.1|17
1736877590000|2025-01-14 17:59:50|111963.7|111938.7|111966.3|111941.3|111966.4|111941.4|111962.3|111937.3|20
1736877600000|2025-01-14 18:00:00|111965.2|111940.2|111975.7|111950.7|111976.6|111951.6|111963.5|111938.5|40
1736877610000|2025-01-14 18:00:10|111978.9|111953.9|111993.1|111943.1|111995.7|111956.8|111974.9|111942.5|21
1736877620000|2025-01-14 18:00:20|111993.3|111943.3|111986|111936|111993.3|111943.3|111986|111936|10
1736877630000|2025-01-14 18:00:30|111986.4|111936.4|111969.4|111944.4|111986.7|111947.1|111967.3|111932.1|23
1736877640000|2025-01-14 18:00:40|111970|111945|111961.1|111936.1|111971.4|111946.4|111960.1|111935.1|24
1736877650000|2025-01-14 18:00:50|111962.1|111937.1|111968.6|111943.6|111970.1|111945.1|111961.1|111936.1|29
1736877660000|2025-01-14 18:01:00|111969.2|111944.2|111961.3|111936.3|111969.2|111944.2|111960|111935|32
1736877670000|2025-01-14 18:01:10|111961.1|111936.1|111970.5|111945.5|111972.5|111947.5|111961.1|111936.1|21
1736877680000|2025-01-14 18:01:20|111969.9|111944.9|111967.3|111942.3|111972.6|111947.6|111964.9|111939.9|21
1736877690000|2025-01-14 18:01:30|111965.9|111940.9|111962|111937|111967.5|111942.5|111961.5|111936.5|20
1736877700000|2025-01-14 18:01:40|111963|111938|111957.3|111932.3|111963|111938|111957.1|111932.1|22
1736877710000|2025-01-14 18:01:50|111958.7|111933.7|111957.1|111932.1|111959.9|111934.9|111956|111931|16
1736877720000|2025-01-14 18:02:00|111957.2|111932.2|111978.5|111928.5|111978.5|111938.5|111952.5|111927.5|20
1736877730000|2025-01-14 18:02:10|111977.5|111927.5|111964.6|111939.6|111977.5|111939.6|111960.6|111927.3|15
1736877740000|2025-01-14 18:02:20|111963.7|111938.7|111968.8|111943.8|111969.6|111944.6|111963.7|111938.7|10
1736877750000|2025-01-14 18:02:30|111969.2|111944.2|111966.4|111941.4|111969.2|111944.2|111963.6|111938.6|34
1736877760000|2025-01-14 18:02:40|111964.9|111939.9|111963.6|111938.6|111965.2|111940.2|111961.3|111936.3|27
1736877770000|2025-01-14 18:02:50|111964.6|111939.6|111958.1|111933.1|111964.6|111939.6|111954.7|111929.7|22
1736877780000|2025-01-14 18:03:00|111958.5|111933.5|111957.9|111932.9|111961.7|111936.7|111955.6|111930.6|32
1736877790000|2025-01-14 18:03:10|111957.3|111932.3|111958.1|111933.1|111961.3|111936.3|111957.3|111932.3|24
1736877800000|2025-01-14 18:03:20|111960.4|111935.4|111956|111931|111964.5|111939.5|111952.6|111927.6|43
1736877810000|2025-01-14 18:03:30|111954.3|111929.3|111955|111930|111957.2|111932.2|111953.5|111928.5|18
1736877820000|2025-01-14 18:03:40|111956.8|111931.8|111953.8|111928.8|111958.3|111933.3|111952.4|111927.4|26
1736877830000|2025-01-14 18:03:50|111952.8|111927.8|111952.9|111927.9|111970|111929.1|111951|111915.6|12
1736877840000|2025-01-14 18:04:00|111952.6|111927.6|111952.3|111927.3|111956.6|111931.6|111952.2|111927.2|16
1736877850000|2025-01-14 18:04:10|111951.2|111926.2|111951.5|111926.5|111953.7|111928.7|111951.2|111926.2|4
1736877860000|2025-01-14 18:04:20|111953.5|111928.5|111954|111929|111954.7|111929.7|111952.1|111927.1|8
1736877870000|2025-01-14 18:04:30|111954.9|111929.9|111952|111927|111965.3|111929.9|111948.1|111915.3|28
1736877880000|2025-01-14 18:04:40|111951.7|111926.7|111961.6|111911.6|111965.4|111928.7|111949.7|111911.5|19
1736877890000|2025-01-14 18:04:50|111960.7|111910.7|111959.1|111909.1|111960.7|111910.7|111958.6|111908.6|5
1736877900000|2025-01-14 18:05:00|111960.3|111910.3|111959.6|111909.6|111961.4|111911.4|111959.3|111909.3|10
1736877910000|2025-01-14 18:05:10|111960.2|111910.2|111942.6|111917.6|111960.2|111917.6|111937.4|111906.8|11
1736877920000|2025-01-14 18:05:20|111943.5|111918.5|111943.5|111918.5|111943.5|111918.5|111943.5|111918.5|1
1736877930000|2025-01-14 18:05:30|111944|111919|111958.4|111908.4|111962|111920|111944|111908.4|11
1736877940000|2025-01-14 18:05:40|111957.1|111907.1|111955.8|111905.8|111957.1|111907.1|111954.7|111904.7|5
1736877950000|2025-01-14 18:05:50|111956.7|111906.7|111957.4|111907.4|111960.4|111910.4|111956.5|111906.5|12
1736877960000|2025-01-14 18:06:00|111958.5|111908.5|111963.7|111913.7|111964.3|111914.3|111955.6|111905.6|17
1736877970000|2025-01-14 18:06:10|111964.3|111914.3|111960.3|111910.3|111964.3|111914.3|111960.3|111910.3|6
1736877980000|2025-01-14 18:06:20|111945.7|111920.7|111949.8|111924.8|111949.8|111924.8|111944.5|111919.5|7
1736877990000|2025-01-14 18:06:30|111948.8|111923.8|111944.8|111919.8|111948.8|111923.8|111944.1|111919.1|8
1736878000000|2025-01-14 18:06:40|111943.3|111918.3|111945.1|111895.1|111946|111921|111933.1|111887.9|17
1736878010000|2025-01-14 18:06:50|111944.4|111894.4|111940.1|111890.1|111946|111896|111939.6|111889.6|19
1736878020000|2025-01-14 18:07:00|111939.5|111889.5|111940.3|111890.3|111941.2|111891.2|111936|111886|17
1736878030000|2025-01-14 18:07:10|111939.6|111889.6|111939.6|111889.6|111939.6|111889.6|111935.9|111885.9|4
1736878040000|2025-01-14 18:07:20|111940.2|111890.2|111942.3|111892.3|111942.3|111892.3|111939.9|111889.9|13
1736878050000|2025-01-14 18:07:30|111942|111892|111920.9|111895.9|111942.3|111896.2|111918.7|111886.7|19
1736878060000|2025-01-14 18:07:40|111921.9|111896.9|111940.2|111890.2|111940.2|111900.1|111918.7|111890.2|8
1736878070000|2025-01-14 18:07:50|111939.2|111889.2|111939.4|111889.4|111940|111890|111938.1|111888.1|5
1736878080000|2025-01-14 18:08:00|111941.1|111891.1|111946|111896|111951.5|111912.3|111930.1|111891.1|39
1736878090000|2025-01-14 18:08:10|111945.3|111895.3|111945.4|111895.4|111947.3|111897.3|111943.1|111893.1|13
1736878100000|2025-01-14 18:08:20|111944.9|111894.9|111940.6|111890.6|111947.6|111897.6|111940.6|111890.6|27
1736878110000|2025-01-14 18:08:30|111940.2|111890.2|111941.2|111891.2|111941.8|111891.8|111940.2|111890.2|5
1736878120000|2025-01-14 18:08:40|111942.1|111892.1|111949.4|111899.4|111951.9|111902.8|111927.8|111892.1|21
1736878130000|2025-01-14 18:08:50|111951.2|111901.2|111949.4|111899.4|111951.3|111901.3|111949.4|111899.4|10
1736878140000|2025-01-14 18:09:00|111950.4|111900.4|111949.4|111899.4|111950.9|111900.9|111943.2|111893.2|27
1736878150000|2025-01-14 18:09:10|111948.4|111898.4|111948.3|111898.3|111951.8|111901.8|111945.8|111895.8|25
1736878160000|2025-01-14 18:09:20|111948.8|111898.8|111948|111898|111948.8|111898.8|111948|111898|4
1736878170000|2025-01-14 18:09:30|111947.5|111897.5|111951.8|111901.8|111954.6|111904.6|111947.5|111897.5|13
1736878180000|2025-01-14 18:09:40|111952.8|111902.8|111948.2|111898.2|111952.8|111910.7|111934.6|111895.3|33
1736878190000|2025-01-14 18:09:50|111949.2|111899.2|111946.6|111896.6|111950.6|111900.6|111946.6|111896.6|34
1736878200000|2025-01-14 18:10:00|111947.8|111897.8|111951.3|111901.3|111952.8|111902.8|111947.7|111897.7|22
1736878210000|2025-01-14 18:10:10|111950.1|111900.1|111947.6|111897.6|111950.1|111900.1|111946.6|111896.6|18
1736878220000|2025-01-14 18:10:20|111945.8|111895.8|111950.9|111900.9|111954.2|111904.2|111945.8|111895.8|28
1736878230000|2025-01-14 18:10:30|111951.3|111901.3|111948.9|111898.9|111951.3|111901.3|111947.5|111897.5|16
1736878240000|2025-01-14 18:10:40|111949.2|111899.2|111942.3|111892.3|111949.2|111899.2|111941.7|111891.7|20
1736878250000|2025-01-14 18:10:50|111941.7|111891.7|111939.8|111889.8|111944.1|111894.1|111939.8|111889.8|12
1736878260000|2025-01-14 18:11:00|111943.5|111893.5|111944.9|111894.9|111946.1|111896.1|111941.5|111891.5|12
1736878270000|2025-01-14 18:11:10|111943.8|111893.8|111946|111896|111946|111896|111942.3|111892.3|8
1736878280000|2025-01-14 18:11:20|111944|111894|111935.4|111885.4|111947|111897|111934.5|111884.5|22
1736878290000|2025-01-14 18:11:30|111936.2|111886.2|111938.6|111888.6|111942|111892|111934.2|111884.2|17
1736878300000|2025-01-14 18:11:40|111937.5|111887.5|111937.9|111887.9|111937.9|111887.9|111936.1|111886.1|6
1736878310000|2025-01-14 18:11:50|111937.3|111887.3|111934.7|111884.7|111937.3|111887.3|111934.4|111884.4|8
1736878320000|2025-01-14 18:12:00|111934.5|111884.5|111943|111893|111943.6|111893.6|111934.5|111884.5|11
1736878330000|2025-01-14 18:12:10|111942.3|111892.3|111944.7|111894.7|111946.4|111910|111935|111892.3|20
1736878340000|2025-01-14 18:12:20|111945|111895|111945.8|111895.8|111948.9|111898.9|111945|111895|15
1736878350000|2025-01-14 18:12:30|111945.5|111895.5|111941.7|111891.7|111947.7|111897.7|111941.1|111891.1|11
1736878360000|2025-01-14 18:12:40|111941.1|111891.1|111934.6|111884.6|111941.7|111891.7|111934.5|111884.5|15
1736878370000|2025-01-14 18:12:50|111938.6|111888.6|111938.4|111888.4|111940.1|111890.1|111934.6|111884.6|14
1736878380000|2025-01-14 18:13:00|111938|111888|111943.9|111893.9|111946.3|111904.2|111922.3|111883.1|21
1736878390000|2025-01-14 18:13:10|111942.8|111892.8|111932.6|111882.6|111942.8|111892.8|111932.6|111882.6|16
1736878400000|2025-01-14 18:13:20|111931.2|111881.2|111936|111886|111936.9|111886.9|111931.1|111881.1|24
1736878410000|2025-01-14 18:13:30|111936.7|111886.7|111933.7|111883.7|111937.2|111887.2|111933.7|111883.7|9
1736878420000|2025-01-14 18:13:40|111933.2|111883.2|111937.8|111887.8|111937.8|111887.8|111933.2|111883.2|8
1736878430000|2025-01-14 18:13:50|111936.4|111886.4|111937.9|111887.9|111938.8|111888.8|111935.3|111885.3|23
1736878440000|2025-01-14 18:14:00|111937.4|111887.4|111938.3|111888.3|111938.3|111888.3|111936|111886|6
1736878450000|2025-01-14 18:14:10|111937.2|111887.2|111929.1|111879.1|111937.2|111887.2|111927.3|111877.3|18
1736878460000|2025-01-14 18:14:20|111930.4|111880.4|111934.4|111884.4|111939.2|111889.2|111929.9|111879.9|30
1736878470000|2025-01-14 18:14:30|111935.3|111885.3|111935.6|111885.6|111935.6|111885.6|111931.1|111881.1|19
1736878480000|2025-01-14 18:14:40|111934.9|111884.9|111918.5|111893.5|111934.9|111894.5|111917.8|111884.9|11
1736878490000|2025-01-14 18:14:50|111918|111893|111932.5|111882.5|111932.5|111893|111916.9|111876.7|18
1736878500000|2025-01-14 18:15:00|111932.8|111882.8|111934.5|111884.5|111948.1|111899.1|111920.5|111880.3|31
1736878510000|2025-01-14 18:15:10|111935|111885|111934.9|111884.9|111936.1|111886.1|111934.9|111884.9|8
1736878520000|2025-01-14 18:15:20|111935.6|111885.6|111936.7|111886.7|111937.7|111887.7|111935.2|111885.2|8
1736878530000|2025-01-14 18:15:30|111937.3|111887.3|111934.7|111884.7|111938.1|111888.1|111934.7|111884.7|15
1736878540000|2025-01-14 18:15:40|111930.1|111880.1|111928.9|111878.9|111932.1|111882.1|111927|111877|13
1736878550000|2025-01-14 18:15:50|111928.5|111878.5|111934.6|111884.6|111935.7|111885.7|111928.5|111878.5|5
1736878560000|2025-01-14 18:16:00|111933.5|111883.5|111939|111889|111940|111890|111931.3|111881.3|17
1736878570000|2025-01-14 18:16:10|111938.5|111888.5|111939.3|111889.3|111939.9|111889.9|111938|111888|15
1736878580000|2025-01-14 18:16:20|111939|111889|111934.6|111884.6|111939|111889|111931.4|111881.4|21
1736878590000|2025-01-14 18:16:30|111935.6|111885.6|111927.7|111877.7|111937.3|111887.3|111926|111876|18
1736878600000|2025-01-14 18:16:40|111930|111880|111926|111876|111930|111880|111924.2|111874.2|18
1736878610000|2025-01-14 18:16:50|111925.1|111875.1|111929.4|111879.4|111930.3|111880.3|111925.1|111875.1|21
1736878620000|2025-01-14 18:17:00|111927.4|111877.4|111927.2|111877.2|111928.3|111878.3|111926.7|111876.7|9
1736878630000|2025-01-14 18:17:10|111929.2|111879.2|111924.5|111874.5|111929.2|111887.2|111906.4|111868.8|26
1736878640000|2025-01-14 18:17:20|111923.4|111873.4|111937.9|111887.9|111938.4|111899.2|111919.7|111872.3|25
1736878650000|2025-01-14 18:17:30|111938.4|111888.4|111930.3|111880.3|111938.4|111888.4|111930.3|111880.3|7
1736878660000|2025-01-14 18:17:40|111926.3|111876.3|111930.3|111880.3|111931.5|111881.5|111924.8|111874.8|14
1736878670000|2025-01-14 18:17:50|111932.6|111882.6|111932.3|111882.3|111935|111898.3|111923.3|111880.8|19
1736878680000|2025-01-14 18:18:00|111932|111882|111912.4|111887.4|111932|111892.3|111912.4|111877.6|19
1736878690000|2025-01-14 18:18:10|111914.6|111889.6|111913.9|111888.9|111914.8|111889.8|111913.9|111888.9|4
1736878700000|2025-01-14 18:18:20|111913.7|111888.7|111912.7|111887.7|111913.7|111888.7|111912.7|111887.7|2
1736878710000|2025-01-14 18:18:30|111915.5|111890.5|111916|111891|111917.3|111892.3|111912.7|111887.7|13
1736878720000|2025-01-14 18:18:40|111916.8|111891.8|111912.5|111887.5|111925.2|111893.2|111911.4|111873.4|20
1736878730000|2025-01-14 18:18:50|111912|111887|111921.1|111871.1|111926.5|111887.8|111912|111869.4|20
1736878740000|2025-01-14 18:19:00|111921.2|111871.2|111925.4|111875.4|111925.4|111875.4|111921.2|111871.2|18
1736878750000|2025-01-14 18:19:10|111925.1|111875.1|111922.2|111872.2|111925.1|111875.1|111919|111869|9
1736878760000|2025-01-14 18:19:20|111922.5|111872.5|111923.6|111873.6|111924.7|111874.7|111917.7|111867.7|24
1736878770000|2025-01-14 18:19:30|111924.6|111874.6|111923.3|111873.3|111924.6|111874.6|111921.3|111871.3|11
1736878780000|2025-01-14 18:19:40|111924.1|111874.1|111923.7|111873.7|111925.3|111875.3|111923.3|111873.3|9
1736878790000|2025-01-14 18:19:50|111924.6|111874.6|111906.1|111881.1|111924.6|111881.1|111906.1|111870.1|14
1736878800000|2025-01-14 18:20:00|111906.4|111881.4|111925.6|111875.6|111926.5|111885.4|111906|111868.7|23
1736878810000|2025-01-14 18:20:10|111924.7|111874.7|111928.8|111878.8|111930.2|111880.2|111923.9|111873.9|22
1736878820000|2025-01-14 18:20:20|111930.4|111880.4|111917.3|111892.3|111931.5|111897|111916.8|111880.4|10
1736878830000|2025-01-14 18:20:30|111918.6|111893.6|111934.5|111884.5|111935|111903.1|111917.7|111883.6|22
1736878840000|2025-01-14 18:20:40|111933.6|111883.6|111914.2|111889.2|111933.7|111890.3|111912.8|111875.2|22
1736878850000|2025-01-14 18:20:50|111913.3|111888.3|111927.6|111877.6|111929.3|111888.6|111913.3|111876.8|9
1736878860000|2025-01-14 18:21:00|111927|111877|111921|111896|111928.2|111898.3|111919.1|111876.8|15
1736878870000|2025-01-14 18:21:10|111922|111897|111918|111893|111937.5|111901.5|111918|111886.4|17
1736878880000|2025-01-14 18:21:20|111922.4|111897.4|111933.7|111883.7|111934.6|111899.9|111922.4|111879.9|21
1736878890000|2025-01-14 18:21:30|111934.7|111884.7|111939|111889|111939|111889|111934.6|111884.6|14
1736878900000|2025-01-14 18:21:40|111934.3|111884.3|111927|111902|111938.4|111902|111924.6|111884.3|9
1736878910000|2025-01-14 18:21:50|111931|111906|111932|111907|111932.3|111907.3|111931|111906|4
1736878920000|2025-01-14 18:22:00|111931.9|111906.9|111946.6|111896.6|111946.6|111908.4|111931.9|111894|10
1736878930000|2025-01-14 18:22:10|111947.5|111897.5|111941.7|111916.7|111948.2|111916.7|111932.8|111897.5|15
1736878950000|2025-01-14 18:22:30|111941|111916|111938.5|111913.5|111941|111916|111937.8|111912.8|7
1736878960000|2025-01-14 18:22:40|111938|111913|111934|111909|111938.5|111913.5|111933.9|111908.9|13
1736878970000|2025-01-14 18:22:50|111933.3|111908.3|111933.8|111908.8|111934.6|111909.6|111931.2|111906.2|8
1736878980000|2025-01-14 18:23:00|111934.8|111909.8|111929.2|111904.2|111934.8|111909.8|111927.9|111902.9|13
1736878990000|2025-01-14 18:23:10|111931.2|111906.2|111942.1|111892.1|111945.5|111906.2|111929.4|111892.1|11
1736879000000|2025-01-14 18:23:20|111942.9|111892.9|111944.2|111894.2|111948.6|111898.6|111942.9|111892.9|20
1736879010000|2025-01-14 18:23:30|111942.7|111892.7|111943.1|111893.1|111943.8|111893.8|111942.5|111892.5|5
1736879020000|2025-01-14 18:23:40|111944.6|111894.6|111940.7|111890.7|111944.6|111904.1|111922.3|111890.7|13
1736879030000|2025-01-14 18:23:50|111924.2|111899.2|111924|111899|111928.1|111903.1|111921.6|111896.6|18
1736879040000|2025-01-14 18:24:00|111924.5|111899.5|111923.3|111898.3|111924.5|111899.5|111921.6|111896.6|9
1736879050000|2025-01-14 18:24:10|111922|111897|111922.8|111897.8|111923.2|111898.2|111919.9|111894.9|6
1736879060000|2025-01-14 18:24:20|111921.3|111896.3|111923.1|111898.1|111923.1|111898.1|111920.8|111895.8|8
1736879070000|2025-01-14 18:24:30|111921.7|111896.7|111923.6|111898.6|111923.9|111898.9|111918.8|111893.8|10
1736879080000|2025-01-14 18:24:40|111922.3|111897.3|111922|111897|111925.8|111900.8|111922|111897|8
1736879090000|2025-01-14 18:24:50|111922.1|111897.1|111920.2|111895.2|111922.1|111897.1|111920.2|111895.2|3
1736879100000|2025-01-14 18:25:00|111920.1|111895.1|111913.8|111888.8|111929.9|111895.1|111913.1|111879.8|10
1736879110000|2025-01-14 18:25:10|111916.5|111891.5|111914.5|111889.5|111917.6|111892.6|111913.1|111888.1|13
1736879120000|2025-01-14 18:25:20|111915.9|111890.9|111915.7|111890.7|111917.5|111892.5|111914.1|111889.1|9
1736879130000|2025-01-14 18:25:30|111915.2|111890.2|111916.4|111891.4|111916.9|111891.9|111915.1|111890.1|9
1736879140000|2025-01-14 18:25:40|111917.3|111892.3|111915.2|111890.2|111917.3|111892.3|111915.2|111890.2|4
1736879150000|2025-01-14 18:25:50|111914.6|111889.6|111917.3|111892.3|111917.3|111892.3|111908.9|111883.9|16
1736879160000|2025-01-14 18:26:00|111916.8|111891.8|111920.4|111895.4|111922.7|111897.7|111916.8|111891.8|16
1736879170000|2025-01-14 18:26:10|111921.2|111896.2|111919.7|111894.7|111923.3|111898.3|111919.1|111894.1|13
1736879180000|2025-01-14 18:26:20|111922.6|111897.6|111920.4|111895.4|111922.6|111897.6|111916|111891|9
1736879190000|2025-01-14 18:26:30|111921.4|111896.4|111931.1|111906.1|111931.1|111906.1|111920.4|111895.4|14
1736879200000|2025-01-14 18:26:40|111930|111905|111930|111905|111931|111906|111926.1|111901.1|15
1736879210000|2025-01-14 18:26:50|111930.9|111905.9|111930.8|111905.8|111931.5|111906.5|111930.8|111905.8|4
1736879220000|2025-01-14 18:27:00|111928.5|111903.5|111899|111874|111928.5|111903.5|111895.6|111870.6|30
1736879230000|2025-01-14 18:27:10|111896.8|111871.8|111897.4|111872.4|111898.6|111873.6|111896.2|111871.2|6
1736879240000|2025-01-14 18:27:20|111896.4|111871.4|111895.5|111870.5|111896.4|111871.4|111894.6|111869.6|4
1736879250000|2025-01-14 18:27:30|111895.9|111870.9|111896.3|111871.3|111896.5|111871.5|111894.8|111869.8|8
1736879260000|2025-01-14 18:27:40|111897.2|111872.2|111899.7|111874.7|111903|111878|111897.2|111872.2|13
1736879270000|2025-01-14 18:27:50|111899.5|111874.5|111890.8|111865.8|111900.1|111875.1|111888.2|111863.2|13
1736879280000|2025-01-14 18:28:00|111891.5|111866.5|111906.5|111856.5|111909.1|111867.3|111890.8|111854.1|12
1736879290000|2025-01-14 18:28:10|111904.6|111854.6|111906.8|111856.8|111906.8|111856.8|111904.5|111854.5|14
1736879300000|2025-01-14 18:28:20|111906.2|111856.2|111903.9|111853.9|111906.2|111856.2|111902.7|111852.7|10
1736879310000|2025-01-14 18:28:30|111902.5|111852.5|111899.4|111849.4|111902.6|111852.6|111896.5|111846.5|12
1736879320000|2025-01-14 18:28:40|111899.2|111849.2|111898.9|111848.9|111900.9|111850.9|111897.3|111847.3|16
1736879330000|2025-01-14 18:28:50|111897.4|111847.4|111898.5|111848.5|111898.8|111848.8|111897.4|111847.4|10
1736879340000|2025-01-14 18:29:00|111898.9|111848.9|111875.9|111850.9|111902.4|111853.2|111875.1|111844.7|23
1736879350000|2025-01-14 18:29:10|111876.8|111851.8|111876.1|111851.1|111881.4|111856.4|111876.1|111851.1|8
1736879360000|2025-01-14 18:29:20|111875.4|111850.4|111881.3|111856.3|111883.3|111858.3|111875.4|111850.4|33
1736879370000|2025-01-14 18:29:30|111882.3|111857.3|111878.2|111853.2|111882.3|111857.3|111878.2|111853.2|7
1736879380000|2025-01-14 18:29:40|111879.3|111854.3|111878.3|111853.3|111881.1|111856.1|111876.2|111851.2|11
1736879390000|2025-01-14 18:29:50|111880.6|111855.6|111877.9|111852.9|111894|111855.7|111876.9|111843.8|24
1736879400000|2025-01-14 18:30:00|111877.4|111852.4|111879.9|111854.9|111894.4|111857.6|111876.8|111839.1|16
1736879410000|2025-01-14 18:30:10|111879.7|111854.7|111884.3|111834.3|111888.5|111855|111877.6|111832.3|14
1736879420000|2025-01-14 18:30:20|111884.7|111834.7|111879.2|111829.2|111884.7|111834.7|111875.7|111825.7|12
1736879430000|2025-01-14 18:30:30|111878.6|111828.6|111879.8|111829.8|111882.4|111832.4|111878.6|111828.6|12
1736879440000|2025-01-14 18:30:40|111880.2|111830.2|111880.2|111830.2|111880.9|111830.9|111879.6|111829.6|9
1736879450000|2025-01-14 18:30:50|111879.3|111829.3|111881.6|111831.6|111884.2|111834.2|111878.1|111828.1|10
1736879460000|2025-01-14 18:31:00|111883|111833|111883.8|111833.8|111885.4|111835.4|111880.3|111830.3|19
1736879470000|2025-01-14 18:31:10|111883.3|111833.3|111890|111840|111890|111840|111883.3|111833.3|15
1736879480000|2025-01-14 18:31:20|111891.7|111841.7|111889.9|111839.9|111891.7|111841.7|111889|111839|11
1736879490000|2025-01-14 18:31:30|111889|111839|111883.2|111858.2|111892.3|111858.3|111882.4|111839|17
1736879500000|2025-01-14 18:31:40|111884.2|111859.2|111891.9|111841.9|111896.3|111859.9|111884.2|111840.1|30
1736879510000|2025-01-14 18:31:50|111893.6|111843.6|111888.7|111838.7|111895.2|111845.2|111888.7|111838.7|16
1736879520000|2025-01-14 18:32:00|111888.1|111838.1|111888|111838|111888.1|111838.1|111887.5|111837.5|4
1736879530000|2025-01-14 18:32:10|111887.4|111837.4|111887|111837|111887.4|111837.4|111885.7|111835.7|8
1736879540000|2025-01-14 18:32:20|111887.4|111837.4|111886.7|111836.7|111887.4|111837.4|111886|111836|7
1736879550000|2025-01-14 18:32:30|111887.7|111837.7|111892.2|111842.2|111893.7|111843.7|111887.7|111837.7|11
1736879560000|2025-01-14 18:32:40|111893.6|111843.6|111883.4|111833.4|111894|111844|111882.9|111832.9|15
1736879570000|2025-01-14 18:32:50|111885|111835|111890|111840|111890|111840|111880.8|111830.8|22
1736879580000|2025-01-14 18:33:00|111893.5|111843.5|111891|111841|111895|111845|111891|111841|8
1736879590000|2025-01-14 18:33:10|111891.5|111841.5|111890.1|111840.1|111891.5|111841.5|111890.1|111840.1|3
1736879600000|2025-01-14 18:33:20|111891.1|111841.1|111892|111842|111895.8|111845.8|111891.1|111841.1|12
1736879610000|2025-01-14 18:33:30|111892.2|111842.2|111877.4|111852.4|111892.2|111852.4|111875.6|111841.4|8
1736879620000|2025-01-14 18:33:40|111877.6|111852.6|111876.6|111851.6|111877.6|111852.6|111876.6|111851.6|2
1736879630000|2025-01-14 18:33:50|111875.7|111850.7|111872.5|111847.5|111875.7|111850.7|111872.5|111847.5|7
1736879640000|2025-01-14 18:34:00|111873.4|111848.4|111878.9|111853.9|111880.2|111855.2|111873.4|111848.4|10
1736879650000|2025-01-14 18:34:10|111875.5|111850.5|111876.2|111851.2|111876.8|111851.8|111873.9|111848.9|8
1736879660000|2025-01-14 18:34:20|111877.2|111852.2|111873.4|111848.4|111880.8|111855.8|111872.9|111847.9|10
1736879670000|2025-01-14 18:34:30|111874.6|111849.6|111872.6|111847.6|111874.7|111849.7|111872.6|111847.6|7
1736879680000|2025-01-14 18:34:40|111872.1|111847.1|111871.6|111846.6|111876|111851|111870.7|111845.7|8
1736879690000|2025-01-14 18:34:50|111870.7|111845.7|111862|111837|111870.7|111845.7|111861.1|111836.1|13
1736879700000|2025-01-14 18:35:00|111861.1|111836.1|111866.1|111841.1|111866.1|111841.1|111861.1|111836.1|6
1736879710000|2025-01-14 18:35:10|111866.2|111841.2|111865.7|111840.7|111866.2|111841.2|111865.7|111840.7|2
1736879720000|2025-01-14 18:35:20|111864.6|111839.6|111856.7|111831.7|111864.6|111839.6|111853.3|111828.3|13
1736879730000|2025-01-14 18:35:30|111856.1|111831.1|111855|111830|111856.1|111831.1|111855|111830|3
1736879740000|2025-01-14 18:35:40|111854|111829|111850.2|111825.2|111854|111829|111847.4|111822.4|14
1736879750000|2025-01-14 18:35:50|111848.8|111823.8|111846.5|111821.5|111849.8|111824.8|111846|111821|7
1736879760000|2025-01-14 18:36:00|111845|111820|111856.5|111806.5|111861|111821.2|111844.6|111806.5|18
1736879770000|2025-01-14 18:36:10|111857.1|111807.1|111841.4|111816.4|111860.6|111823.3|111841.4|111803.3|22
1736879780000|2025-01-14 18:36:20|111842.5|111817.5|111849.4|111824.4|111852.4|111827.4|111842.5|111817.5|25
1736879790000|2025-01-14 18:36:30|111847.9|111822.9|111842.9|111817.9|111849.3|111824.3|111841.4|111816.4|19
1736879800000|2025-01-14 18:36:40|111841.4|111816.4|111842.5|111817.5|111843.8|111818.8|111840.5|111815.5|13
1736879810000|2025-01-14 18:36:50|111842.3|111817.3|111841.9|111816.9|111843.2|111818.2|111841.6|111816.6|6
1736879820000|2025-01-14 18:37:00|111840.5|111815.5|111855.3|111805.3|111855.3|111815.5|111837|111796|15
1736879830000|2025-01-14 18:37:10|111853.4|111803.4|111853|111803|111854.5|111804.5|111852.9|111802.9|12
1736879840000|2025-01-14 18:37:20|111854|111804|111832.2|111807.2|111854.2|111811.5|111830.9|111795.7|27
1736879850000|2025-01-14 18:37:30|111832|111807|111830.5|111805.5|111842.4|111817.4|111827.3|111802.3|22
1736879860000|2025-01-14 18:37:40|111831.6|111806.6|111831.3|111806.3|111831.6|111806.6|111827|111802|12
1736879870000|2025-01-14 18:37:50|111832.3|111807.3|111830.9|111805.9|111833.5|111808.5|111828.2|111803.2|11
1736879880000|2025-01-14 18:38:00|111830.4|111805.4|111841.6|111816.6|111841.6|111816.6|111830.4|111805.4|14
1736879890000|2025-01-14 18:38:10|111840.7|111815.7|111846.3|111796.3|111847.5|111816.6|111838.8|111795.8|17
1736879900000|2025-01-14 18:38:20|111845.6|111795.6|111848.5|111798.5|111849.3|111799.3|111845.6|111795.6|11
1736879910000|2025-01-14 18:38:30|111846.9|111796.9|111846.2|111796.2|111848.4|111798.4|111846|111796|18
1736879920000|2025-01-14 18:38:40|111845.8|111795.8|111839.8|111789.8|111851.2|111801.2|111838.4|111788.4|16
1736879930000|2025-01-14 18:38:50|111848.3|111798.3|111845.2|111795.2|111849.1|111799.1|111845.2|111795.2|19
1736879940000|2025-01-14 18:39:00|111846.1|111796.1|111832.8|111807.8|111847.4|111808.8|111831.3|111796.1|10
1736879950000|2025-01-14 18:39:10|111833.3|111808.3|111831.7|111806.7|111833.3|111808.3|111829.9|111804.9|19
1736879960000|2025-01-14 18:39:20|111829.9|111804.9|111835.8|111810.8|111835.8|111810.8|111829.2|111804.2|13
1736879970000|2025-01-14 18:39:30|111836.1|111811.1|111829.1|111804.1|111836.1|111811.1|111829.1|111804.1|15
1736879980000|2025-01-14 18:39:40|111829.5|111804.5|111826.1|111801.1|111829.5|111804.5|111824.7|111799.7|14
1736879990000|2025-01-14 18:39:50|111825.5|111800.5|111826.4|111801.4|111826.7|111801.7|111825.5|111800.5|11
1736880000000|2025-01-14 18:40:00|111826.9|111801.9|111825.7|111800.7|111826.9|111801.9|111825|111800|11
1736880010000|2025-01-14 18:40:10|111824.2|111799.2|111820.4|111795.4|111825.1|111800.1|111819.6|111794.6|16
1736880020000|2025-01-14 18:40:20|111819.7|111794.7|111820.5|111795.5|111820.9|111795.9|111818.9|111793.9|11
1736880030000|2025-01-14 18:40:30|111819.5|111794.5|111820.3|111795.3|111841.6|111804.1|111818.3|111790.4|29
1736880040000|2025-01-14 18:40:40|111817.5|111792.5|111821.2|111796.2|111822.1|111797.1|111817.1|111792.1|17
1736880050000|2025-01-14 18:40:50|111819.7|111794.7|111816.9|111791.9|111828.2|111803.2|111816.9|111791.9|21
1736880060000|2025-01-14 18:41:00|111818.6|111793.6|111828.6|111803.6|111828.6|111803.6|111816.3|111791.3|37
1736880070000|2025-01-14 18:41:10|111827.7|111802.7|111834.2|111784.2|111836.5|111803.1|111823.5|111783.6|22
1736880080000|2025-01-14 18:41:20|111835.1|111785.1|111835.4|111810.4|111840.3|111810.4|111827.2|111785.1|21
1736880090000|2025-01-14 18:41:30|111836.3|111811.3|111858.3|111808.3|111864.5|111818|111836.3|111805.2|28
1736880100000|2025-01-14 18:41:40|111858.9|111808.9|111864.3|111814.3|111864.6|111814.6|111858|111808|26
1736880110000|2025-01-14 18:41:50|111867.1|111817.1|111863.8|111813.8|111868.2|111818.2|111863.8|111813.8|9
1736880120000|2025-01-14 18:42:00|111862.1|111812.1|111854.6|111804.6|111863.3|111813.3|111854.6|111804.6|20
1736880130000|2025-01-14 18:42:10|111853.2|111803.2|111855.7|111805.7|111856.9|111806.9|111853.2|111803.2|17
1736880140000|2025-01-14 18:42:20|111856.3|111806.3|111856.8|111806.8|111859.1|111809.1|111855.8|111805.8|9
1736880150000|2025-01-14 18:42:30|111856|111806|111854.5|111804.5|111856.6|111806.6|111853.6|111803.6|12
1736880160000|2025-01-14 18:42:40|111853.5|111803.5|111809|111784|111854.4|111804.4|111809|111784|22
1736880170000|2025-01-14 18:42:50|111808.6|111783.6|111829.2|111779.2|111832.1|111789|111808.6|111777.9|30
1736880180000|2025-01-14 18:43:00|111828|111778|111811.3|111786.3|111829.1|111786.3|111811.3|111775.8|16
1736880190000|2025-01-14 18:43:10|111812.4|111787.4|111813.6|111788.6|111814.9|111789.9|111810|111785|10
1736880200000|2025-01-14 18:43:20|111814.7|111789.7|111817.8|111792.8|111820.3|111795.3|111814.7|111789.7|9
1736880210000|2025-01-14 18:43:30|111816.9|111791.9|111826.1|111801.1|111830|111805|111816.9|111791.9|15
1736880220000|2025-01-14 18:43:40|111825.6|111800.6|111821|111796|111826.1|111801.1|111820.8|111795.8|15
1736880230000|2025-01-14 18:43:50|111820.3|111795.3|111822.5|111797.5|111823|111798|111820.3|111795.3|8
1736880240000|2025-01-14 18:44:00|111822|111797|111828.1|111803.1|111829.8|111804.8|111822|111797|12
1736880250000|2025-01-14 18:44:10|111826.5|111801.5|111826|111801|111826.5|111801.5|111822.8|111797.8|16
1736880260000|2025-01-14 18:44:20|111827.9|111802.9|111825.2|111800.2|111828.5|111803.5|111823.5|111798.5|16
1736880270000|2025-01-14 18:44:30|111824.5|111799.5|111823.9|111798.9|111825.1|111800.1|111821.3|111796.3|12
1736880280000|2025-01-14 18:44:40|111824.4|111799.4|111824.6|111799.6|111824.9|111799.9|111822.2|111797.2|11
1736880290000|2025-01-14 18:44:50|111821.4|111796.4|111827.9|111802.9|111830.8|111805.8|111821.4|111796.4|23
1736880300000|2025-01-14 18:45:00|111828.7|111803.7|111829.8|111804.8|111832.2|111807.2|111828.3|111803.3|15
1736880310000|2025-01-14 18:45:10|111828.8|111803.8|111828.3|111803.3|111829.6|111804.6|111828.3|111803.3|12
1736880320000|2025-01-14 18:45:20|111827.2|111802.2|111843.6|111818.6|111843.6|111818.6|111827.2|111802.2|15
1736880330000|2025-01-14 18:45:30|111845.1|111820.1|111848.9|111798.9|111848.9|111820.1|111833.4|111795|18
1736880340000|2025-01-14 18:45:40|111849.5|111799.5|111835.9|111810.9|111849.5|111811.2|111832|111799|16
1736880350000|2025-01-14 18:45:50|111836.7|111811.7|111836.1|111811.1|111837.6|111812.6|111833.6|111808.6|11
1736880360000|2025-01-14 18:46:00|111836.6|111811.6|111840|111815|111840.4|111815.4|111836.6|111811.6|15
1736880370000|2025-01-14 18:46:10|111840.4|111815.4|111842.9|111817.9|111842.9|111817.9|111839.7|111814.7|8
1736880380000|2025-01-14 18:46:20|111841.1|111816.1|111849.3|111824.3|111849.3|111824.3|111841.1|111816.1|20
1736880390000|2025-01-14 18:46:30|111848.3|111823.3|111848.9|111823.9|111848.9|111823.9|111846.5|111821.5|16
1736880400000|2025-01-14 18:46:40|111847.1|111822.1|111844.9|111819.9|111848.8|111823.8|111844.6|111819.6|17
1736880410000|2025-01-14 18:46:50|111844.4|111819.4|111845|111820|111845|111820|111844|111819|9
1736880420000|2025-01-14 18:47:00|111839.9|111814.9|111831.7|111806.7|111839.9|111814.9|111831.7|111806.7|25
1736880430000|2025-01-14 18:47:10|111830.8|111805.8|111829.1|111804.1|111831.8|111806.8|111828|111803|10
1736880440000|2025-01-14 18:47:20|111829.8|111804.8|111831.4|111806.4|111831.4|111806.4|111827.2|111802.2|16
1736880450000|2025-01-14 18:47:30|111831.6|111806.6|111839.1|111814.1|111839.1|111814.1|111829|111804|18
1736880460000|2025-01-14 18:47:40|111839.6|111814.6|111834.4|111809.4|111839.6|111814.6|111832.9|111807.9|14
1736880470000|2025-01-14 18:47:50|111836|111811|111834|111809|111836.1|111811.1|111834|111809|8
1736880480000|2025-01-14 18:48:00|111832.9|111807.9|111837.8|111812.8|111837.8|111812.8|111827.5|111802.5|27
1736880490000|2025-01-14 18:48:10|111838.8|111813.8|111844.4|111819.4|111844.4|111819.4|111838.8|111813.8|13
1736880500000|2025-01-14 18:48:20|111843.8|111818.8|111843|111818|111844.3|111819.3|111843|111818|7
1736880510000|2025-01-14 18:48:30|111842.7|111817.7|111828.2|111803.2|111843.2|111818.2|111828.2|111803.2|21
1736880520000|2025-01-14 18:48:40|111828.9|111803.9|111828.5|111803.5|111831.2|111806.2|111827.9|111802.9|16
1736880530000|2025-01-14 18:48:50|111828.9|111803.9|111826.2|111801.2|111828.9|111803.9|111826.2|111801.2|9
1736880540000|2025-01-14 18:49:00|111826.8|111801.8|111835.4|111810.4|111835.4|111810.4|111826.3|111801.3|21
1736880550000|2025-01-14 18:49:10|111833|111808|111832.9|111807.9|111835.3|111810.3|111832.9|111807.9|8
1736880560000|2025-01-14 18:49:20|111833.1|111808.1|111833.6|111808.6|111837.7|111812.7|111833.1|111808.1|11
1736880570000|2025-01-14 18:49:30|111833.2|111808.2|111832.7|111807.7|111833.2|111808.2|111829.7|111804.7|7
1736880580000|2025-01-14 18:49:40|111832.1|111807.1|111828.2|111803.2|111846.2|111807.1|111826.9|111789.2|13
1736880590000|2025-01-14 18:49:50|111827.2|111802.2|111829.5|111804.5|111830.1|111805.1|111826.3|111801.3|9
1736880600000|2025-01-14 18:50:00|111830.4|111805.4|111830.2|111805.2|111832.2|111807.2|111829.3|111804.3|6
1736880610000|2025-01-14 18:50:10|111829.8|111804.8|111837|111812|111837.8|111812.8|111827.9|111802.9|27
1736880620000|2025-01-14 18:50:20|111836.4|111811.4|111837|111812|111837|111812|111835.1|111810.1|8
1736880630000|2025-01-14 18:50:30|111836.4|111811.4|111835.4|111810.4|111838.3|111813.3|111834|111809|15
1736880640000|2025-01-14 18:50:40|111835.8|111810.8|111831.6|111806.6|111835.8|111810.8|111831.2|111806.2|17
1736880650000|2025-01-14 18:50:50|111833.8|111808.8|111831.2|111806.2|111833.8|111808.8|111831.2|111806.2|9
1736880660000|2025-01-14 18:51:00|111833.3|111808.3|111833|111808|111833.3|111808.3|111830.9|111805.9|9
1736880670000|2025-01-14 18:51:10|111833.5|111808.5|111831.1|111806.1|111834.2|111809.2|111830.5|111805.5|20
1736880680000|2025-01-14 18:51:20|111831.5|111806.5|111834.1|111809.1|111837.1|111812.1|111830.3|111805.3|13
1736880690000|2025-01-14 18:51:30|111834.7|111809.7|111829.7|111804.7|111835.6|111810.6|111826.5|111801.5|22
1736880700000|2025-01-14 18:51:40|111828.1|111803.1|111825.6|111800.6|111830.9|111805.9|111825.6|111800.6|17
1736880710000|2025-01-14 18:51:50|111826.6|111801.6|111826.2|111801.2|111826.6|111801.6|111825.8|111800.8|6
1736880720000|2025-01-14 18:52:00|111828.3|111803.3|111832.8|111807.8|111835.7|111810.7|111827.4|111802.4|26
1736880730000|2025-01-14 18:52:10|111833.1|111808.1|111835.9|111810.9|111835.9|111810.9|111828.2|111803.2|23
1736880740000|2025-01-14 18:52:20|111835|111810|111840.7|111815.7|111844.4|111819.4|111834.5|111809.5|14
1736880750000|2025-01-14 18:52:30|111842.1|111817.1|111836.6|111811.6|111842.1|111817.1|111836.6|111811.6|9
1736880760000|2025-01-14 18:52:40|111837.3|111812.3|111841.5|111816.5|111841.9|111816.9|111837.1|111812.1|21
1736880770000|2025-01-14 18:52:50|111839.8|111814.8|111840.3|111815.3|111841.5|111816.5|111838.3|111813.3|13
1736880780000|2025-01-14 18:53:00|111839.8|111814.8|111848|111823|111848|111823|111839.8|111814.8|17
1736880790000|2025-01-14 18:53:10|111847.4|111822.4|111841.8|111816.8|111847.8|111822.8|111840.1|111815.1|21
1736880800000|2025-01-14 18:53:20|111841.5|111816.5|111843.7|111818.7|111844.2|111819.2|111841|111816|15
1736880810000|2025-01-14 18:53:30|111844.6|111819.6|111849.3|111824.3|111849.6|111824.6|111844.6|111819.6|33
1736880820000|2025-01-14 18:53:40|111848.6|111823.6|111845.6|111820.6|111849.2|111824.2|111845.6|111820.6|26
1736880830000|2025-01-14 18:53:50|111844.8|111819.8|111839.2|111814.2|111844.8|111819.8|111836.5|111811.5|9
1736880840000|2025-01-14 18:54:00|111837.2|111812.2|111835.7|111810.7|111838.2|111813.2|111832.8|111807.8|33
1736880850000|2025-01-14 18:54:10|111835.9|111810.9|111841.2|111816.2|111841.8|111816.8|111835.1|111810.1|24
1736880860000|2025-01-14 18:54:20|111841.8|111816.8|111842.5|111817.5|111844.4|111819.4|111832.8|111807.8|33
1736880870000|2025-01-14 18:54:30|111842.9|111817.9|111843.8|111818.8|111843.9|111818.9|111842.8|111817.8|14
1736880880000|2025-01-14 18:54:40|111843|111818|111841.9|111816.9|111844.2|111819.2|111840.1|111815.1|23
1736880890000|2025-01-14 18:54:50|111840.7|111815.7|111831|111806|111841.4|111816.4|111828.2|111803.2|23
1736880900000|2025-01-14 18:55:00|111829.3|111804.3|111827.1|111802.1|111831|111806|111826.2|111801.2|19
1736880910000|2025-01-14 18:55:10|111827.5|111802.5|111828.3|111803.3|111831.9|111806.9|111827.5|111802.5|18
1736880920000|2025-01-14 18:55:20|111825.3|111800.3|111826.7|111801.7|111829|111804|111825.3|111800.3|12
1736880930000|2025-01-14 18:55:30|111826.6|111801.6|111822.9|111797.9|111826.6|111801.6|111822.9|111797.9|5
1736880940000|2025-01-14 18:55:40|111822.7|111797.7|111824.8|111799.8|111825.4|111800.4|111822.7|111797.7|5
1736880950000|2025-01-14 18:55:50|111825.8|111800.8|111819.6|111794.6|111825.8|111800.8|111818.6|111793.6|12
1736880960000|2025-01-14 18:56:00|111818.7|111793.7|111823.4|111798.4|111831.9|111806.9|111814.7|111789.7|29
1736880970000|2025-01-14 18:56:10|111822.5|111797.5|111823.8|111798.8|111824.7|111799.7|111822.5|111797.5|8
1736880980000|2025-01-14 18:56:20|111823.9|111798.9|111830.8|111805.8|111834.8|111809.8|111823.9|111798.9|15
1736880990000|2025-01-14 18:56:30|111831.2|111806.2|111832.8|111807.8|111835|111810|111828.5|111803.5|25
1736881000000|2025-01-14 18:56:40|111833.4|111808.4|111829.5|111804.5|111833.4|111808.4|111829.5|111804.5|7
1736881010000|2025-01-14 18:56:50|111830.6|111805.6|111829.9|111804.9|111831.4|111806.4|111827.8|111802.8|13
1736881020000|2025-01-14 18:57:00|111829.3|111804.3|111829.1|111804.1|111829.8|111804.8|111824.5|111799.5|17
1736881030000|2025-01-14 18:57:10|111828.4|111803.4|111831|111806|111834.2|111809.2|111828.4|111803.4|11
1736881040000|2025-01-14 18:57:20|111830.3|111805.3|111831.6|111806.6|111832.7|111807.7|111829.6|111804.6|11
1736881050000|2025-01-14 18:57:30|111833.1|111808.1|111841.1|111816.1|111844.6|111819.6|111832.4|111807.4|23
1736881060000|2025-01-14 18:57:40|111840.7|111815.7|111825.8|111800.8|111840.7|111815.7|111825.4|111800.4|14
1736881070000|2025-01-14 18:57:50|111827|111802|111824.8|111799.8|111827|111802|111824.8|111799.8|3
1736881080000|2025-01-14 18:58:00|111824.7|111799.7|111827.3|111802.3|111827.3|111802.3|111823.7|111798.7|9
1736881090000|2025-01-14 18:58:10|111827.7|111802.7|111827.5|111802.5|111828.6|111803.6|111827.4|111802.4|7
1736881100000|2025-01-14 18:58:20|111828.3|111803.3|111835.8|111810.8|111837.3|111812.3|111828.3|111803.3|20
1736881110000|2025-01-14 18:58:30|111841.3|111816.3|111861.9|111836.9|111861.9|111836.9|111841.3|111816.3|13
1736881120000|2025-01-14 18:58:40|111863.6|111838.6|111879.7|111829.7|111880.1|111844.5|111863.6|111825.4|15
1736881130000|2025-01-14 18:58:50|111878.6|111828.6|111878.3|111828.3|111880.1|111830.1|111877.8|111827.8|5
1736881140000|2025-01-14 18:59:00|111879.3|111829.3|111861.1|111836.1|111879.3|111836.6|111861.1|111825.2|12
1736881150000|2025-01-14 18:59:10|111862.1|111837.1|111861.8|111836.8|111865.1|111840.1|111861.8|111836.8|6
1736881160000|2025-01-14 18:59:20|111861.3|111836.3|111861.3|111836.3|111861.3|111836.3|111860.8|111835.8|3
1736881170000|2025-01-14 18:59:30|111861.2|111836.2|111858.7|111833.7|111861.2|111836.2|111856.2|111831.2|9
1736881180000|2025-01-14 18:59:40|111860|111835|111838.8|111813.8|111860|111835|111838.8|111813.8|7
1736881190000|2025-01-14 18:59:50|111837.7|111812.7|111834.6|111809.6|111837.7|111812.7|111831.9|111806.9|6
1736881200000|2025-01-14 19:00:00|111834|111809|111850.1|111800.1|111850.1|111811.5|111833.9|111798.4|12
1736881210000|2025-01-14 19:00:10|111851.2|111801.2|111854.6|111804.6|111856.7|111806.7|111850.3|111800.3|14
1736881220000|2025-01-14 19:00:20|111853.9|111803.9|111856.4|111806.4|111856.9|111806.9|111853.9|111803.9|10
1736881230000|2025-01-14 19:00:30|111856.7|111806.7|111850.7|111800.7|111856.7|111806.7|111847.3|111797.3|14
1736881250000|2025-01-14 19:00:50|111851|111801|111849.6|111799.6|111851|111801|111849.6|111799.6|2
1736881260000|2025-01-14 19:01:00|111850.5|111800.5|111857.9|111807.9|111861|111811|111850.5|111800.5|18
1736881270000|2025-01-14 19:01:10|111858.4|111808.4|111856.6|111806.6|111858.4|111808.4|111855.1|111805.1|31
1736881280000|2025-01-14 19:01:20|111857|111807|111856.9|111806.9|111857.3|111807.3|111854.7|111804.7|8
1736881290000|2025-01-14 19:01:30|111857.3|111807.3|111851|111801|111857.3|111807.3|111849.3|111799.3|11
1736881300000|2025-01-14 19:01:40|111852|111802|111854.8|111804.8|111855.2|111805.2|111852|111802|9
1736881310000|2025-01-14 19:01:50|111856.1|111806.1|111852.7|111802.7|111856.1|111806.1|111850.4|111800.4|9
1736881320000|2025-01-14 19:02:00|111853.3|111803.3|111853.9|111803.9|111853.9|111803.9|111850.4|111800.4|10
1736881330000|2025-01-14 19:02:10|111851.9|111801.9|111855.8|111805.8|111855.8|111805.8|111850.7|111800.7|12
1736881340000|2025-01-14 19:02:20|111854.3|111804.3|111855.2|111805.2|111855.6|111805.6|111853.5|111803.5|6
1736881350000|2025-01-14 19:02:30|111839.2|111814.2|111834.1|111809.1|111842.8|111817.8|111833.8|111808.8|17
1736881360000|2025-01-14 19:02:40|111835.7|111810.7|111847.5|111797.5|111847.5|111813.9|111833.3|111797.5|14
1736881370000|2025-01-14 19:02:50|111848.6|111798.6|111851.4|111801.4|111852.5|111802.5|111848.5|111798.5|25
1736881380000|2025-01-14 19:03:00|111852.4|111802.4|111839.2|111789.2|111852.7|111802.7|111838.5|111788.5|21
1736881390000|2025-01-14 19:03:10|111838.6|111788.6|111838.7|111788.7|111841.3|111791.3|111837.7|111787.7|18
1736881400000|2025-01-14 19:03:20|111838.3|111788.3|111839.4|111789.4|111839.9|111789.9|111838.3|111788.3|7
1736881410000|2025-01-14 19:03:30|111840|111790|111840|111790|111840.9|111790.9|111838.9|111788.9|18
1736881420000|2025-01-14 19:03:40|111839|111789|111838|111788|111839.9|111789.9|111835|111785|26
1736881430000|2025-01-14 19:03:50|111837|111787|111839.4|111789.4|111839.4|111789.4|111836.6|111786.6|9
1736881440000|2025-01-14 19:04:00|111838.8|111788.8|111843.2|111793.2|111843.8|111793.8|111837.6|111787.6|22
1736881450000|2025-01-14 19:04:10|111843.8|111793.8|111824.1|111799.1|111843.8|111803.5|111823.6|111788.8|16
1736881460000|2025-01-14 19:04:20|111825.1|111800.1|111839.7|111789.7|111839.7|111801.1|111825.1|111789.7|3
1736881470000|2025-01-14 19:04:30|111839.9|111789.9|111851.3|111801.3|111851.3|111801.3|111837.1|111787.1|14
1736881480000|2025-01-14 19:04:40|111853.8|111803.8|111850.4|111800.4|111854.2|111804.2|111845.8|111795.8|22
1736881490000|2025-01-14 19:04:50|111850.8|111800.8|111850.6|111800.6|111853|111803|111849.9|111799.9|27
1736881500000|2025-01-14 19:05:00|111853.3|111803.3|111856.8|111806.8|111857|111807|111853.3|111803.3|7
1736881510000|2025-01-14 19:05:10|111856.1|111806.1|111854.7|111804.7|111856.8|111806.8|111854.7|111804.7|5
1736881520000|2025-01-14 19:05:20|111855|111805|111855.5|111805.5|111856|111806|111855|111805|5
1736881530000|2025-01-14 19:05:30|111855.3|111805.3|111854.7|111804.7|111855.6|111805.6|111854.7|111804.7|3
1736881540000|2025-01-14 19:05:40|111852|111802|111853.9|111803.9|111854.1|111804.1|111850.2|111800.2|9
1736881550000|2025-01-14 19:05:50|111854.9|111804.9|111865.5|111815.5|111867|111817|111854.9|111804.9|9
1736881560000|2025-01-14 19:06:00|111864.1|111814.1|111847.9|111797.9|111864.1|111819.7|111839.3|111796.6|37
1736881570000|2025-01-14 19:06:10|111848.5|111798.5|111845.9|111795.9|111848.5|111798.5|111842.9|111792.9|28
1736881580000|2025-01-14 19:06:20|111844.6|111794.6|111841.2|111791.2|111846.4|111796.4|111840.4|111790.4|24
1736881590000|2025-01-14 19:06:30|111839.6|111789.6|111837.2|111787.2|111842.1|111792.1|111836.3|111786.3|30
1736881600000|2025-01-14 19:06:40|111839.7|111789.7|111831|111781|111839.7|111789.7|111828|111778|27
1736881610000|2025-01-14 19:06:50|111830.6|111780.6|111826.5|111776.5|111831.9|111781.9|111826.5|111776.5|12
1736881620000|2025-01-14 19:07:00|111826.2|111776.2|111828|111778|111833.4|111783.4|111825.7|111775.7|13
1736881630000|2025-01-14 19:07:10|111828.2|111778.2|111832|111782|111836.1|111786.1|111828.2|111778.2|17
1736881640000|2025-01-14 19:07:20|111831.7|111781.7|111827.5|111777.5|111832.9|111782.9|111827.3|111777.3|21
1736881650000|2025-01-14 19:07:30|111828.5|111778.5|111827.9|111777.9|111829.5|111779.5|111826|111776|13
1736881660000|2025-01-14 19:07:40|111828.6|111778.6|111828.6|111778.6|111831.1|111781.1|111827.5|111777.5|7
1736881670000|2025-01-14 19:07:50|111829|111779|111829.6|111779.6|111829.7|111779.7|111827.8|111777.8|6
1736881680000|2025-01-14 19:08:00|111828.2|111778.2|111834.9|111784.9|111841.5|111791.5|111828.2|111778.2|17
1736881690000|2025-01-14 19:08:10|111836.9|111786.9|111832.3|111782.3|111838.1|111788.1|111832.3|111782.3|19
1736881700000|2025-01-14 19:08:20|111832.8|111782.8|111828.1|111778.1|111832.8|111792|111813.3|111777.4|18
1736881710000|2025-01-14 19:08:30|111829.7|111779.7|111828.3|111778.3|111830.7|111780.7|111824|111774|20
1736881720000|2025-01-14 19:08:40|111829.3|111779.3|111833|111783|111835.7|111785.7|111829.3|111779.3|19
1736881730000|2025-01-14 19:08:50|111833.3|111783.3|111843.3|111793.3|111843.3|111793.3|111828.9|111778.9|20
1736881740000|2025-01-14 19:09:00|111844|111794|111831.7|111806.7|111848|111809.3|111830.9|111790|29
1736881750000|2025-01-14 19:09:10|111835.4|111810.4|111832.6|111807.6|111836.3|111811.3|111831.4|111806.4|24
1736881760000|2025-01-14 19:09:20|111835.5|111810.5|111837.9|111812.9|111837.9|111812.9|111833.2|111808.2|12
1736881770000|2025-01-14 19:09:30|111836.3|111811.3|111843.3|111793.3|111848.7|111813|111835|111793.3|19
1736881780000|2025-01-14 19:09:40|111843.9|111793.9|111833.1|111808.1|111844.4|111810.4|111831.7|111793.8|20
1736881790000|2025-01-14 19:09:50|111832.4|111807.4|111832.9|111807.9|111836.2|111811.2|111832.4|111807.4|14
1736881800000|2025-01-14 19:10:00|111833.5|111808.5|111829.2|111804.2|111833.5|111808.5|111826.9|111801.9|12
1736881810000|2025-01-14 19:10:10|111828.3|111803.3|111827.8|111802.8|111829.6|111804.6|111827.8|111802.8|4
1736881820000|2025-01-14 19:10:20|111829.2|111804.2|111823.1|111798.1|111829.2|111804.2|111823|111798|15
1736881830000|2025-01-14 19:10:30|111826.5|111801.5|111826.5|111801.5|111826.6|111801.6|111822.8|111797.8|26
1736881840000|2025-01-14 19:10:40|111824.4|111799.4|111824.4|111799.4|111827|111802|111823.2|111798.2|15
1736881850000|2025-01-14 19:10:50|111825.1|111800.1|111844.5|111794.5|111847.4|111805.7|111825.1|111793.7|16
1736881860000|2025-01-14 19:11:00|111843.9|111793.9|111845.1|111795.1|111847.6|111797.6|111843.2|111793.2|11
1736881870000|2025-01-14 19:11:10|111845.5|111795.5|111847.1|111797.1|111848.4|111798.4|111844.7|111794.7|23
1736881880000|2025-01-14 19:11:20|111848.1|111798.1|111849.7|111799.7|111850|111800|111845.5|111795.5|25
1736881890000|2025-01-14 19:11:30|111849.2|111799.2|111849.1|111799.1|111849.8|111799.8|111847.6|111797.6|11
1736881900000|2025-01-14 19:11:40|111849.5|111799.5|111853.4|111803.4|111853.4|111803.4|111848.2|111798.2|9
1736881910000|2025-01-14 19:11:50|111853.7|111803.7|111854.3|111804.3|111854.3|111804.3|111853.5|111803.5|3
1736881920000|2025-01-14 19:12:00|111853.9|111803.9|111828.8|111803.8|111853.9|111803.9|111824.6|111799.6|22
1736881930000|2025-01-14 19:12:10|111827.4|111802.4|111837.4|111812.4|111850.6|111812.9|111826.8|111791.1|35
1736881940000|2025-01-14 19:12:20|111841|111816|111842.6|111817.6|111843.9|111818.9|111837.7|111812.7|20
1736881950000|2025-01-14 19:12:30|111841.6|111816.6|111845.3|111820.3|111845.6|111820.6|111838.6|111813.6|7
1736881960000|2025-01-14 19:12:40|111845.7|111820.7|111850.7|111825.7|111852.8|111827.8|111845.7|111820.7|12
1736881970000|2025-01-14 19:12:50|111850.6|111825.6|111851.2|111826.2|111851.2|111826.2|111849.5|111824.5|7
1736881980000|2025-01-14 19:13:00|111851.5|111826.5|111847.3|111822.3|111853.7|111828.7|111847.3|111822.3|11
1736881990000|2025-01-14 19:13:10|111849.3|111824.3|111848.2|111823.2|111852.5|111827.5|111846.9|111821.9|22
1736882000000|2025-01-14 19:13:20|111848.9|111823.9|111844.1|111819.1|111849.1|111824.1|111844.1|111819.1|10
1736882010000|2025-01-14 19:13:30|111844.8|111819.8|111846.4|111821.4|111850.4|111825.4|111844.2|111819.2|16
1736882020000|2025-01-14 19:13:40|111845.9|111820.9|111824.4|111799.4|111845.9|111820.9|111823.4|111798.4|21
1736882030000|2025-01-14 19:13:50|111824.1|111799.1|111825.9|111800.9|111828.5|111803.5|111818.9|111793.9|31
1736882040000|2025-01-14 19:14:00|111825.3|111800.3|111826.1|111801.1|111827.2|111802.2|111824.6|111799.6|10
1736882050000|2025-01-14 19:14:10|111825.6|111800.6|111824.9|111799.9|111826.7|111801.7|111823.8|111798.8|14
1736882060000|2025-01-14 19:14:20|111824|111799|111823.5|111798.5|111827.4|111802.4|111823.5|111798.5|28
1736882070000|2025-01-14 19:14:30|111823.6|111798.6|111824.4|111799.4|111827.6|111802.6|111822.9|111797.9|27
1736882080000|2025-01-14 19:14:40|111825.8|111800.8|111826.2|111801.2|111828.4|111803.4|111821.4|111796.4|20
1736882090000|2025-01-14 19:14:50|111825.7|111800.7|111828.2|111803.2|111830.3|111805.3|111825.5|111800.5|18
1736882100000|2025-01-14 19:15:00|111829.5|111804.5|111843.5|111793.5|111846.2|111807.6|111829.1|111792.8|23
1736882110000|2025-01-14 19:15:10|111839.7|111789.7|111836.8|111786.8|111841.3|111791.3|111836.8|111786.8|9
1736882120000|2025-01-14 19:15:20|111836.7|111786.7|111837.7|111787.7|111839.8|111789.8|111836.7|111786.7|18
1736882130000|2025-01-14 19:15:30|111837.3|111787.3|111836.2|111786.2|111837.3|111787.3|111836.2|111786.2|3
1736882140000|2025-01-14 19:15:40|111836.6|111786.6|111834.9|111784.9|111839.5|111789.5|111834.9|111784.9|11
1736882150000|2025-01-14 19:15:50|111838.3|111788.3|111840.2|111790.2|111840.2|111790.2|111835.4|111785.4|5
1736882160000|2025-01-14 19:16:00|111836.8|111786.8|111836.9|111786.9|111842.2|111792.2|111836|111786|6
1736882170000|2025-01-14 19:16:10|111836.3|111786.3|111838.7|111788.7|111841.2|111791.2|111836.1|111786.1|14
1736882180000|2025-01-14 19:16:20|111837.7|111787.7|111821|111796|111839.5|111796.4|111817.4|111780.5|17
1736882190000|2025-01-14 19:16:30|111820.5|111795.5|111823.6|111798.6|111823.6|111798.6|111815.5|111790.5|13
1736882200000|2025-01-14 19:16:40|111824.4|111799.4|111837.6|111787.6|111838|111799.4|111819.5|111787.6|12
1736882210000|2025-01-14 19:16:50|111836.9|111786.9|111840.8|111790.8|111843.1|111793.1|111835.9|111785.9|11
1736882220000|2025-01-14 19:17:00|111839.8|111789.8|111840.1|111815.1|111849.2|111815.1|111838.7|111789.4|17
1736882240000|2025-01-14 19:17:20|111839.8|111814.8|111849.4|111799.4|111849.4|111815.3|111839.8|111799.4|5
1736882250000|2025-01-14 19:17:30|111848.5|111798.5|111848.5|111798.5|111850.6|111800.6|111845.9|111795.9|10
1736882260000|2025-01-14 19:17:40|111850.6|111800.6|111850.8|111800.8|111852.7|111802.7|111847.6|111797.6|9
1736882270000|2025-01-14 19:17:50|111848.8|111798.8|111847.6|111797.6|111851.1|111801.1|111843.8|111793.8|22
1736882280000|2025-01-14 19:18:00|111846.9|111796.9|111831.6|111781.6|111847.9|111797.9|111831.2|111781.2|20
1736882290000|2025-01-14 19:18:10|111832.6|111782.6|111829.1|111779.1|111835.3|111785.3|111829.1|111779.1|12
1736882300000|2025-01-14 19:18:20|111827.5|111777.5|111829.8|111779.8|111832.5|111782.5|111825.5|111775.5|16
1736882310000|2025-01-14 19:18:30|111831.9|111781.9|111827.6|111777.6|111831.9|111781.9|111826.6|111776.6|10
1736882320000|2025-01-14 19:18:40|111828.5|111778.5|111823.2|111773.2|111828.9|111778.9|111822.8|111772.8|9
1736882330000|2025-01-14 19:18:50|111823.6|111773.6|111825.6|111775.6|111827.8|111777.8|111823.6|111773.6|11
1736882340000|2025-01-14 19:19:00|111824.7|111774.7|111826.9|111776.9|111827.7|111777.7|111824.7|111774.7|17
1736882350000|2025-01-14 19:19:10|111827.4|111777.4|111826.4|111776.4|111831.4|111781.4|111825.7|111775.7|25
1736882360000|2025-01-14 19:19:20|111825.8|111775.8|111824.6|111774.6|111826.4|111776.4|111823.4|111773.4|12
1736882370000|2025-01-14 19:19:30|111825.6|111775.6|111829.3|111779.3|111831.2|111781.2|111825.6|111775.6|24
1736882380000|2025-01-14 19:19:40|111830.3|111780.3|111831.1|111781.1|111833.2|111783.2|111828|111778|11
1736882390000|2025-01-14 19:19:50|111829.2|111779.2|111832.5|111782.5|111832.5|111782.5|111827.2|111777.2|15
1736882400000|2025-01-14 19:20:00|111831.5|111781.5|111833.7|111783.7|111834.4|111784.4|111824.3|111774.3|23
1736882410000|2025-01-14 19:20:10|111830.6|111780.6|111829.5|111779.5|111833.9|111783.9|111829.5|111779.5|14
1736882420000|2025-01-14 19:20:20|111826|111776|111828.4|111778.4|111828.9|111778.9|111824.3|111774.3|14
1736882430000|2025-01-14 19:20:30|111829|111779|111828.3|111778.3|111831.2|111781.2|111828.3|111778.3|4
1736882440000|2025-01-14 19:20:40|111827.5|111777.5|111828.1|111778.1|111828.1|111789.9|111807.5|111771.9|21
1736882450000|2025-01-14 19:20:50|111827.7|111777.7|111828|111778|111829.1|111788.8|111813.8|111774.9|10
1736882460000|2025-01-14 19:21:00|111826|111776|111812.4|111787.4|111826.3|111790.9|111810.5|111772.6|18
1736882470000|2025-01-14 19:21:10|111813.5|111788.5|111824|111774|111829.8|111788.5|111813.5|111773.6|5
1736882480000|2025-01-14 19:21:20|111824.6|111774.6|111823.8|111773.8|111825.5|111775.5|111821.8|111771.8|12
1736882490000|2025-01-14 19:21:30|111823.7|111773.7|111823.7|111773.7|111823.7|111773.7|111822.5|111772.5|3
1736882500000|2025-01-14 19:21:40|111824.9|111774.9|111810.3|111785.3|111824.9|111786.6|111809.8|111772.3|12
1736882510000|2025-01-14 19:21:50|111811.6|111786.6|111830|111780|111830.9|111789.6|111810.3|111777.3|10
1736882520000|2025-01-14 19:22:00|111827.9|111777.9|111827.4|111777.4|111830.4|111788.3|111810.2|111774.2|25
1736882530000|2025-01-14 19:22:10|111826.9|111776.9|111819.7|111769.7|111826.9|111776.9|111817.4|111767.4|18
1736882540000|2025-01-14 19:22:20|111820.2|111770.2|111811.8|111761.8|111820.2|111770.2|111811.8|111761.8|7
1736882550000|2025-01-14 19:22:30|111810.8|111760.8|111808.1|111758.1|111810.8|111760.8|111808.1|111758.1|4
1736882560000|2025-01-14 19:22:40|111808.4|111758.4|111790.9|111765.9|111808.4|111770.2|111788.9|111757.2|15
1736882570000|2025-01-14 19:22:50|111792|111767|111790.3|111765.3|111792|111767|111790.3|111765.3|11
1736882580000|2025-01-14 19:23:00|111791.3|111766.3|111793.1|111768.1|111793.1|111768.1|111790.1|111765.1|15
1736882590000|2025-01-14 19:23:10|111792.6|111767.6|111800.3|111775.3|111803.7|111778.7|111792.2|111767.2|17
1736882600000|2025-01-14 19:23:20|111799.2|111774.2|111801.1|111776.1|111801.2|111776.2|111799.2|111774.2|8
1736882610000|2025-01-14 19:23:30|111799.7|111774.7|111794.4|111769.4|111803.3|111778.3|111791.7|111766.7|29
1736882620000|2025-01-14 19:23:40|111811.1|111761.1|111803.8|111778.8|111812.2|111778.8|111799.2|111758.2|15
1736882630000|2025-01-14 19:23:50|111800.5|111775.5|111797.7|111772.7|111804.6|111779.6|111797.5|111772.5|12
1736882640000|2025-01-14 19:24:00|111796.8|111771.8|111791.3|111766.3|111796.8|111771.8|111790.8|111765.8|18
1736882650000|2025-01-14 19:24:10|111792.1|111767.1|111794.5|111769.5|111797.6|111772.6|111791.8|111766.8|17
1736882660000|2025-01-14 19:24:20|111795.4|111770.4|111795.1|111770.1|111795.4|111770.4|111793.6|111768.6|4
1736882670000|2025-01-14 19:24:30|111794.7|111769.7|111792.8|111767.8|111794.9|111769.9|111792.8|111767.8|4
1736882680000|2025-01-14 19:24:40|111792.9|111767.9|111792.9|111767.9|111792.9|111767.9|111792.9|111767.9|1
1736882690000|2025-01-14 19:24:50|111791.4|111766.4|111791.7|111766.7|111791.7|111766.7|111785|111760|14
1736882700000|2025-01-14 19:25:00|111790.7|111765.7|111785.7|111760.7|111790.7|111765.7|111778.3|111753.3|10
1736882710000|2025-01-14 19:25:10|111797.4|111747.4|111796.1|111746.1|111798.4|111748.4|111795.6|111745.6|8
1736882720000|2025-01-14 19:25:20|111795.1|111745.1|111795.5|111745.5|111795.6|111745.6|111792.7|111742.7|9
1736882730000|2025-01-14 19:25:30|111795.2|111745.2|111786.1|111761.1|111796.7|111761.6|111782.1|111744|16
1736882740000|2025-01-14 19:25:40|111786.7|111761.7|111794.6|111769.6|111794.6|111769.6|111785.7|111760.7|20
1736882750000|2025-01-14 19:25:50|111793.6|111768.6|111790.4|111765.4|111806.4|111768.6|111789.1|111755.1|12
1736882760000|2025-01-14 19:26:00|111791.1|111766.1|111791.3|111766.3|111792.3|111767.3|111784.8|111759.8|18
1736882770000|2025-01-14 19:26:10|111790.9|111765.9|111783.5|111758.5|111790.9|111765.9|111782.1|111757.1|9
1736882780000|2025-01-14 19:26:20|111784.6|111759.6|111800|111750|111800.7|111759.7|111783.4|111745.7|10
1736882790000|2025-01-14 19:26:30|111800.9|111750.9|111794.5|111769.5|111811|111769.5|111794.5|111750.9|4
1736882800000|2025-01-14 19:26:40|111798.5|111773.5|111792|111767|111798.5|111773.5|111791.2|111766.2|10
1736882810000|2025-01-14 19:26:50|111792.8|111767.8|111793.5|111768.5|111795.1|111770.1|111791.8|111766.8|16
1736882820000|2025-01-14 19:27:00|111794.2|111769.2|111798.1|111773.1|111798.1|111773.1|111790|111765|15
1736882830000|2025-01-14 19:27:10|111797.1|111772.1|111798.3|111773.3|111798.3|111773.3|111791.6|111766.6|16
1736882840000|2025-01-14 19:27:20|111799.2|111774.2|111807.4|111782.4|111809.6|111784.6|111799.2|111774.2|16
1736882850000|2025-01-14 19:27:30|111807|111782|111808.5|111783.5|111809.9|111784.9|111806.9|111781.9|11
1736882860000|2025-01-14 19:27:40|111809.8|111784.8|111813.7|111788.7|111813.8|111788.8|111809.8|111784.8|4
1736882870000|2025-01-14 19:27:50|111814.2|111789.2|111812.1|111787.1|111814.6|111789.6|111812.1|111787.1|9
1736882880000|2025-01-14 19:28:00|111813|111788|111813.8|111788.8|111813.8|111788.8|111813|111788|3
1736882890000|2025-01-14 19:28:10|111814.9|111789.9|111813.6|111788.6|111814.9|111789.9|111812.2|111787.2|8
1736882910000|2025-01-14 19:28:30|111813.3|111788.3|111824.4|111774.4|111824.4|111789.2|111813.3|111774.4|4
1736882920000|2025-01-14 19:28:40|111824.9|111774.9|111824.6|111774.6|111826.2|111776.2|111824.2|111774.2|8
1736882930000|2025-01-14 19:28:50|111824.8|111774.8|111824.6|111774.6|111824.8|111774.8|111824.6|111774.6|2
1736882940000|2025-01-14 19:29:00|111824.8|111774.8|111824.6|111774.6|111824.8|111774.8|111824.1|111774.1|6
1736882950000|2025-01-14 19:29:10|111824.2|111774.2|111797.2|111772.2|111824.5|111781.2|111797.2|111765.4|23
1736882960000|2025-01-14 19:29:20|111793.1|111768.1|111789.7|111764.7|111794.7|111769.7|111787.1|111762.1|21
1736882970000|2025-01-14 19:29:30|111788.7|111763.7|111789.6|111764.6|111790.2|111765.2|111788.7|111763.7|9
1736882980000|2025-01-14 19:29:40|111790.9|111765.9|111794.9|111769.9|111794.9|111769.9|111789.6|111764.6|19
1736882990000|2025-01-14 19:29:50|111793|111768|111791.2|111766.2|111793.8|111768.8|111790.7|111765.7|16
1736883000000|2025-01-14 19:30:00|111792.2|111767.2|111791.2|111766.2|111792.2|111767.2|111789|111764|16
1736883010000|2025-01-14 19:30:10|111791|111766|111793.5|111768.5|111793.5|111768.5|111789.8|111764.8|9
1736883020000|2025-01-14 19:30:20|111792.4|111767.4|111787.1|111762.1|111792.4|111767.4|111787.1|111762.1|14
1736883030000|2025-01-14 19:30:30|111788.4|111763.4|111791.4|111766.4|111792.4|111767.4|111786.5|111761.5|13
1736883040000|2025-01-14 19:30:40|111791.5|111766.5|111791.5|111766.5|111791.5|111766.5|111791.5|111766.5|1
1736883050000|2025-01-14 19:30:50|111792|111767|111789.5|111764.5|111793.2|111768.2|111788.6|111763.6|15
1736883060000|2025-01-14 19:31:00|111790.7|111765.7|111793.2|111768.2|111795|111770|111789.5|111764.5|15
1736883070000|2025-01-14 19:31:10|111792.4|111767.4|111791.1|111766.1|111793.2|111768.2|111787.8|111762.8|20
1736883080000|2025-01-14 19:31:20|111789.3|111764.3|111789.6|111764.6|111791.1|111766.1|111789.3|111764.3|12
1736883090000|2025-01-14 19:31:30|111791|111766|111790|111765|111792.8|111767.8|111789.5|111764.5|7
1736883100000|2025-01-14 19:31:40|111792.7|111767.7|111792.8|111767.8|111793.5|111768.5|111790.2|111765.2|12
1736883110000|2025-01-14 19:31:50|111793.8|111768.8|111801.7|111751.7|111805.8|111768.8|111793.8|111751|8
1736883120000|2025-01-14 19:32:00|111789.2|111764.2|111783.1|111758.1|111789.2|111764.2|111783.1|111758.1|17
1736883130000|2025-01-14 19:32:10|111781.4|111756.4|111780.8|111755.8|111782|111757|111778.3|111753.3|14
1736883140000|2025-01-14 19:32:20|111781.5|111756.5|111779.1|111754.1|111781.5|111756.5|111776.6|111751.6|4
1736883150000|2025-01-14 19:32:30|111779.2|111754.2|111779.2|111754.2|111779.2|111754.2|111779.2|111754.2|1
1736883160000|2025-01-14 19:32:40|111782.5|111757.5|111780.6|111755.6|111783.9|111758.9|111778.4|111753.4|15
1736883170000|2025-01-14 19:32:50|111781.1|111756.1|111782|111757|111786.6|111761.6|111778.5|111753.5|16
1736883180000|2025-01-14 19:33:00|111785.8|111760.8|111774.6|111749.6|111785.8|111760.8|111774.3|111749.3|14
1736883190000|2025-01-14 19:33:10|111777.6|111752.6|111773.8|111748.8|111777.6|111752.6|111773|111748|6
1736883200000|2025-01-14 19:33:20|111773.1|111748.1|111783.6|111733.6|111784.3|111748.1|111767.1|111732.7|19
1736883210000|2025-01-14 19:33:30|111782.8|111732.8|111785.1|111735.1|111785.1|111735.1|111782.8|111732.8|9
1736883220000|2025-01-14 19:33:40|111784.3|111734.3|111782.8|111732.8|111784.4|111734.4|111782.3|111732.3|8
1736883230000|2025-01-14 19:33:50|111783.5|111733.5|111778|111728|111783.5|111733.5|111777.8|111727.8|14
1736883240000|2025-01-14 19:34:00|111778.7|111728.7|111781.9|111731.9|111782.7|111732.7|111775.7|111725.7|23
1736883250000|2025-01-14 19:34:10|111781.6|111731.6|111772.9|111747.9|111791.9|111751.6|111771.8|111731.6|25
1736883260000|2025-01-14 19:34:20|111772.2|111747.2|111772.6|111747.6|111774.3|111749.3|111772.2|111747.2|4
1736883270000|2025-01-14 19:34:30|111772.7|111747.7|111773.7|111748.7|111779.9|111754.9|111771.1|111746.1|15
1736883280000|2025-01-14 19:34:40|111773.2|111748.2|111773.2|111748.2|111773.2|111748.2|111773.2|111748.2|1
1736883290000|2025-01-14 19:34:50|111774.2|111749.2|111773|111748|111774.2|111749.2|111773|111748|4
1736883300000|2025-01-14 19:35:00|111772.7|111747.7|111772.1|111747.1|111772.7|111747.7|111771.9|111746.9|3
1736883310000|2025-01-14 19:35:10|111771.3|111746.3|111769.4|111744.4|111771.3|111746.3|111768.1|111743.1|11
1736883320000|2025-01-14 19:35:20|111768.2|111743.2|111783.4|111733.4|111783.4|111743.9|111765.4|111727.8|15
1736883330000|2025-01-14 19:35:30|111782.7|111732.7|111771.3|111746.3|111786.1|111750.7|111770.4|111732.1|20
1736883340000|2025-01-14 19:35:40|111772.1|111747.1|111772.4|111747.4|111774.6|111749.6|111771.8|111746.8|7
1736883350000|2025-01-14 19:35:50|111784.2|111734.2|111784.6|111734.6|111785.3|111735.3|111784.2|111734.2|4
1736883360000|2025-01-14 19:36:00|111785.6|111735.6|111783.8|111733.8|111785.6|111735.6|111779.1|111729.1|14
1736883370000|2025-01-14 19:36:10|111784.8|111734.8|111779.4|111729.4|111784.8|111734.8|111777.3|111727.3|15
1736883380000|2025-01-14 19:36:20|111779.3|111729.3|111779.4|111729.4|111780.5|111730.5|111778.6|111728.6|6
1736883390000|2025-01-14 19:36:30|111781.2|111731.2|111779|111729|111781.2|111731.2|111771.5|111721.5|15
1736883400000|2025-01-14 19:36:40|111778.2|111728.2|111768.2|111718.2|111779.4|111729.4|111762.3|111712.3|20
1736883410000|2025-01-14 19:36:50|111766.9|111716.9|111768.6|111718.6|111769.7|111719.7|111765.6|111715.6|12
1736883420000|2025-01-14 19:37:00|111768.9|111718.9|111747.5|111697.5|111772|111722|111744.4|111694.4|27
1736883430000|2025-01-14 19:37:10|111747.1|111697.1|111734.9|111709.9|111747.1|111710|111733.7|111696.7|6
1736883440000|2025-01-14 19:37:20|111733.5|111708.5|111741.1|111716.1|111743.6|111718.6|111733.5|111708.5|19
1736883450000|2025-01-14 19:37:30|111742.1|111717.1|111756.4|111706.4|111757.1|111719.3|111740.1|111704|24
1736883460000|2025-01-14 19:37:40|111756.2|111706.2|111758.2|111708.2|111760.4|111710.4|111754.6|111704.6|22
1736883470000|2025-01-14 19:37:50|111755.6|111705.6|111754.6|111704.6|111756|111706|111753.8|111703.8|14
1736883480000|2025-01-14 19:38:00|111753.8|111703.8|111748.1|111698.1|111755.2|111705.2|111747.9|111697.9|16
1736883490000|2025-01-14 19:38:10|111748.9|111698.9|111754|111704|111754.4|111704.4|111747.5|111697.5|9
1736883500000|2025-01-14 19:38:20|111754.6|111704.6|111756.3|111706.3|111760.4|111710.4|111753.6|111703.6|25
1736883510000|2025-01-14 19:38:30|111755.5|111705.5|111746.9|111696.9|111758.1|111708.1|111746.7|111696.7|13
1736883520000|2025-01-14 19:38:40|111746.7|111696.7|111745.8|111695.8|111748.4|111698.4|111745.8|111695.8|8
1736883530000|2025-01-14 19:38:50|111746.4|111696.4|111737.5|111687.5|111746.4|111696.4|111736.3|111686.3|18
1736883540000|2025-01-14 19:39:00|111737.3|111687.3|111739|111689|111740.8|111690.8|111737.2|111687.2|18
1736883550000|2025-01-14 19:39:10|111741.4|111691.4|111741.2|111691.2|111742.7|111692.7|111739.7|111689.7|17
1736883560000|2025-01-14 19:39:20|111743.8|111693.8|111752|111702|111752|111702|111739.3|111689.3|28
1736883570000|2025-01-14 19:39:30|111753.8|111703.8|111752.8|111702.8|111754.8|111704.8|111749.9|111699.9|16
1736883580000|2025-01-14 19:39:40|111754.1|111704.1|111758.9|111708.9|111760.3|111710.3|111752.1|111702.1|27
1736883590000|2025-01-14 19:39:50|111759.5|111709.5|111760.9|111710.9|111763.1|111713.1|111755.8|111705.8|20
1736883600000|2025-01-14 19:40:00|111760.2|111710.2|111758.3|111733.3|111773.5|111733.3|111758.3|111709.1|30
1736883610000|2025-01-14 19:40:10|111759.6|111734.6|111760.9|111735.9|111761.8|111736.8|111759|111734|14
1736883620000|2025-01-14 19:40:20|111761.6|111736.6|111760.4|111735.4|111764.1|111739.1|111759.4|111734.4|23
1736883630000|2025-01-14 19:40:30|111761.5|111736.5|111759.2|111734.2|111761.6|111736.6|111758.3|111733.3|10
1736883640000|2025-01-14 19:40:40|111760.7|111735.7|111747.5|111722.5|111760.7|111735.7|111746.1|111721.1|29
1736883650000|2025-01-14 19:40:50|111749.4|111724.4|111746.1|111721.1|111749.4|111724.4|111745.1|111720.1|11
1736883660000|2025-01-14 19:41:00|111748.8|111723.8|111749.2|111724.2|111750.9|111725.9|111746.7|111721.7|20
1736883670000|2025-01-14 19:41:10|111750.3|111725.3|111746.6|111721.6|111750.5|111725.5|111746|111721|33
1736883680000|2025-01-14 19:41:20|111748.5|111723.5|111747.3|111722.3|111749.8|111724.8|111744.6|111719.6|19
1736883690000|2025-01-14 19:41:30|111747.1|111722.1|111747.6|111722.6|111749.5|111724.5|111745.1|111720.1|12
1736883700000|2025-01-14 19:41:40|111749.7|111724.7|111746.9|111721.9|111752.6|111727.6|111746.6|111721.6|37
1736883710000|2025-01-14 19:41:50|111744.8|111719.8|111749.3|111724.3|111752.1|111727.1|111744.1|111719.1|40
1736883720000|2025-01-14 19:42:00|111748.4|111723.4|111759.1|111734.1|111760.3|111735.3|111747.5|111722.5|28
1736883730000|2025-01-14 19:42:10|111759.8|111734.8|111765.8|111740.8|111765.8|111740.8|111759.7|111734.7|18
1736883740000|2025-01-14 19:42:20|111767.5|111742.5|111766|111741|111767.5|111742.5|111766|111741|2
1736883750000|2025-01-14 19:42:30|111766.3|111741.3|111766.4|111741.4|111769.3|111744.3|111766.3|111741.3|17
1736883760000|2025-01-14 19:42:40|111768|111743|111764.1|111739.1|111771.2|111746.2|111763.3|111738.3|21
1736883770000|2025-01-14 19:42:50|111763.5|111738.5|111762.5|111737.5|111764.8|111739.8|111762.5|111737.5|5
1736883780000|2025-01-14 19:43:00|111762.1|111737.1|111762.4|111737.4|111765.7|111740.7|111762.1|111737.1|8
1736883790000|2025-01-14 19:43:10|111762.3|111737.3|111776.6|111726.6|111776.6|111739|111762.3|111726.6|3
1736883800000|2025-01-14 19:43:20|111778.4|111728.4|111774.8|111724.8|111778.6|111728.6|111774.8|111724.8|3
1736883810000|2025-01-14 19:43:30|111775.4|111725.4|111756.6|111731.6|111776.2|111735.3|111756.6|111725.4|21
1736883820000|2025-01-14 19:43:40|111757.8|111732.8|111762.2|111737.2|111762.2|111737.2|111757.8|111732.8|6
1736883830000|2025-01-14 19:43:50|111760.5|111735.5|111762.1|111737.1|111762.1|111737.1|111760.5|111735.5|3
1736883840000|2025-01-14 19:44:00|111762.6|111737.6|111760.7|111735.7|111762.6|111737.6|111759.5|111734.5|6
1736883850000|2025-01-14 19:44:10|111761.7|111736.7|111773.6|111723.6|111775.3|111736.7|111760.1|111722.6|6
1736883860000|2025-01-14 19:44:20|111772.3|111722.3|111772.2|111722.2|111774.3|111724.3|111772.2|111722.2|4
1736883870000|2025-01-14 19:44:30|111770.2|111720.2|111776.2|111726.2|111776.4|111726.4|111770.2|111720.2|12
1736883880000|2025-01-14 19:44:40|111774.8|111724.8|111774.4|111724.4|111776.5|111726.5|111773.4|111723.4|15
1736883890000|2025-01-14 19:44:50|111773.4|111723.4|111756.1|111731.1|111773.4|111734.1|111753.3|111714.2|20
1736883900000|2025-01-14 19:45:00|111758.3|111733.3|111756.4|111731.4|111760.9|111735.9|111756.1|111731.1|23
1736883910000|2025-01-14 19:45:10|111758.9|111733.9|111755.7|111730.7|111758.9|111733.9|111755.5|111730.5|5
1736883920000|2025-01-14 19:45:20|111758.4|111733.4|111767.9|111717.9|111767.9|111733.7|111755.7|111716.2|10
1736883930000|2025-01-14 19:45:30|111768|111718|111767.5|111717.5|111771.8|111721.8|111767.3|111717.3|10
1736883940000|2025-01-14 19:45:40|111770.3|111720.3|111767.7|111717.7|111771.3|111721.3|111767.3|111717.3|21
1736883950000|2025-01-14 19:45:50|111756.2|111731.2|111756.2|111731.2|111758.4|111733.4|111756.2|111731.2|7
1736883960000|2025-01-14 19:46:00|111755.8|111730.8|111758|111733|111760.4|111735.4|111755.2|111730.2|16
1736883970000|2025-01-14 19:46:10|111756.9|111731.9|111753.4|111728.4|111756.9|111731.9|111750.9|111725.9|14
1736883980000|2025-01-14 19:46:20|111753.7|111728.7|111753.4|111728.4|111755.4|111730.4|111751.4|111726.4|8
1736883990000|2025-01-14 19:46:30|111755.4|111730.4|111756.1|111731.1|111756.3|111731.3|111753.7|111728.7|18
1736884000000|2025-01-14 19:46:40|111754.9|111729.9|111750|111725|111760.1|111735.1|111750|111725|13
1736884010000|2025-01-14 19:46:50|111751.3|111726.3|111751.4|111726.4|111754.8|111729.8|111748.3|111723.3|12
1736884020000|2025-01-14 19:47:00|111750|111725|111756.4|111731.4|111756.7|111731.7|111748.4|111723.4|15
1736884030000|2025-01-14 19:47:10|111754.2|111729.2|111754.2|111729.2|111758|111733|111754.2|111729.2|10
1736884040000|2025-01-14 19:47:20|111755.5|111730.5|111767.5|111717.5|111768.3|111730.5|111747.4|111717.3|8
1736884050000|2025-01-14 19:47:30|111766.5|111716.5|111764.6|111714.6|111766.5|111716.5|111763|111713|11
1736884060000|2025-01-14 19:47:40|111764.2|111714.2|111764.7|111714.7|111764.7|111714.7|111762.9|111712.9|5
1736884080000|2025-01-14 19:48:00|111767|111717|111767.2|111717.2|111769.1|111719.1|111765.9|111715.9|14
1736884090000|2025-01-14 19:48:10|111767.5|111717.5|111768|111718|111768.1|111718.1|111763.5|111713.5|10
1736884100000|2025-01-14 19:48:20|111768.3|111718.3|111765.4|111715.4|111768.3|111718.3|111764.3|111714.3|11
1736884110000|2025-01-14 19:48:30|111764.6|111714.6|111764|111714|111764.6|111714.6|111759|111709|18
1736884120000|2025-01-14 19:48:40|111764.3|111714.3|111762.7|111712.7|111764.3|111714.3|111762.7|111712.7|3
1736884130000|2025-01-14 19:48:50|111765.9|111715.9|111769.2|111719.2|111781|111731|111765.9|111715.9|14
1736884140000|2025-01-14 19:49:00|111769.6|111719.6|111769.5|111719.5|111770.1|111720.1|111768.1|111718.1|11
1736884150000|2025-01-14 19:49:10|111770|111720|111776.6|111726.6|111776.6|111726.6|111770|111720|11
1736884160000|2025-01-14 19:49:20|111777.3|111727.3|111780.9|111730.9|111781.4|111731.4|111777.3|111727.3|11
1736884170000|2025-01-14 19:49:30|111781.5|111731.5|111779|111729|111784.7|111734.7|111777.5|111727.5|17
1736884180000|2025-01-14 19:49:40|111782|111732|111778.6|111728.6|111782|111732|111778|111728|12
1736884190000|2025-01-14 19:49:50|111781|111731|111793|111743|111794.4|111744.4|111779.7|111729.7|16
1736884200000|2025-01-14 19:50:00|111792.1|111742.1|111782.1|111732.1|111792.9|111742.9|111779|111729|34
1736884210000|2025-01-14 19:50:10|111781.1|111731.1|111780.3|111730.3|111783.1|111733.1|111778.2|111728.2|22
1736884220000|2025-01-14 19:50:20|111780.2|111730.2|111780.4|111730.4|111782|111732|111778.5|111728.5|12
1736884230000|2025-01-14 19:50:30|111780.6|111730.6|111778.9|111728.9|111782.4|111732.4|111775.5|111725.5|19
1736884240000|2025-01-14 19:50:40|111779.1|111729.1|111779|111729|111779.7|111729.7|111778.3|111728.3|8
1736884250000|2025-01-14 19:50:50|111779.6|111729.6|111780.1|111730.1|111783.1|111733.1|111779.6|111729.6|15
1736884260000|2025-01-14 19:51:00|111780.7|111730.7|111793.7|111743.7|111794.7|111744.7|111778.3|111728.3|20
1736884270000|2025-01-14 19:51:10|111792.9|111742.9|111802.9|111752.9|111802.9|111752.9|111791.5|111741.5|16
1736884280000|2025-01-14 19:51:20|111803.6|111753.6|111801.6|111751.6|111803.8|111753.8|111795.8|111745.8|25
1736884290000|2025-01-14 19:51:30|111800.4|111750.4|111811.2|111761.2|111812.8|111762.8|111799.4|111749.4|27
1736884300000|2025-01-14 19:51:40|111811.9|111761.9|111809.5|111759.5|111813.8|111763.8|111808.9|111758.9|17
1736884310000|2025-01-14 19:51:50|111806.9|111756.9|111814.5|111764.5|111814.5|111764.5|111806.9|111756.9|9
1736884320000|2025-01-14 19:52:00|111815.1|111765.1|111819.8|111769.8|111820.5|111770.5|111814.3|111764.3|12
1736884330000|2025-01-14 19:52:10|111820.3|111770.3|111828.6|111778.6|111828.6|111778.6|111820.3|111770.3|13
1736884340000|2025-01-14 19:52:20|111827.7|111777.7|111829.5|111779.5|111830.6|111780.6|111825.5|111775.5|26
1736884350000|2025-01-14 19:52:30|111830.1|111780.1|111826.8|111776.8|111830.1|111780.1|111826.6|111776.6|17
1736884360000|2025-01-14 19:52:40|111827.1|111777.1|111836.6|111786.6|111836.6|111786.6|111827.1|111777.1|12
1736884370000|2025-01-14 19:52:50|111837.5|111787.5|111834.8|111784.8|111837.5|111787.5|111834.8|111784.8|4
1736884380000|2025-01-14 19:53:00|111836.4|111786.4|111838.5|111788.5|111841.1|111791.1|111834.9|111784.9|16
1736884390000|2025-01-14 19:53:10|111839.8|111789.8|111838.4|111788.4|111840.1|111790.1|111838.4|111788.4|8
1736884400000|2025-01-14 19:53:20|111838.6|111788.6|111838.7|111788.7|111838.8|111788.8|111834.8|111784.8|18
1736884410000|2025-01-14 19:53:30|111839.3|111789.3|111838.4|111788.4|111839.7|111789.7|111838.4|111788.4|6
1736884420000|2025-01-14 19:53:40|111836.2|111786.2|111834.7|111784.7|111837.8|111787.8|111827.4|111777.4|21
1736884430000|2025-01-14 19:53:50|111835.5|111785.5|111839.3|111789.3|111840.5|111790.5|111835.5|111785.5|7
1736884440000|2025-01-14 19:54:00|111838.6|111788.6|111844.1|111794.1|111846.2|111796.2|111838.6|111788.6|11
1736884450000|2025-01-14 19:54:10|111844.9|111794.9|111844.2|111794.2|111848.6|111798.6|111842.6|111792.6|19
1736884460000|2025-01-14 19:54:20|111845|111795|111845.3|111795.3|111850.7|111800.7|111844.5|111794.5|12
1736884470000|2025-01-14 19:54:30|111845.7|111795.7|111846.7|111796.7|111849.6|111799.6|111844.3|111794.3|23
1736884480000|2025-01-14 19:54:40|111843.6|111793.6|111848.2|111798.2|111848.2|111798.2|111843.5|111793.5|25
1736884490000|2025-01-14 19:54:50|111848.7|111798.7|111853.9|111803.9|111856.6|111806.6|111848.7|111798.7|18
1736884500000|2025-01-14 19:55:00|111854.1|111804.1|111850.8|111800.8|111857.1|111807.1|111847.8|111797.8|20
1736884510000|2025-01-14 19:55:10|111849.9|111799.9|111849.1|111799.1|111853|111803|111842|111792|37
1736884520000|2025-01-14 19:55:20|111849.9|111799.9|111854.3|111804.3|111854.6|111804.6|111847.6|111797.6|22
1736884530000|2025-01-14 19:55:30|111853.4|111803.4|111847|111797|111854|111804|111847|111797|19
1736884540000|2025-01-14 19:55:40|111847.5|111797.5|111848.3|111798.3|111848.5|111798.5|111845.8|111795.8|27
1736884550000|2025-01-14 19:55:50|111848.5|111798.5|111853.3|111803.3|111853.5|111803.5|111846|111796|17
1736884560000|2025-01-14 19:56:00|111851.5|111801.5|111856.8|111806.8|111857.3|111807.3|111851.5|111801.5|12
1736884570000|2025-01-14 19:56:10|111855.8|111805.8|111858.9|111808.9|111860.9|111810.9|111855.8|111805.8|10
1736884580000|2025-01-14 19:56:20|111857.7|111807.7|111853.2|111803.2|111858.9|111808.9|111852.4|111802.4|33
1736884590000|2025-01-14 19:56:30|111854.3|111804.3|111858.1|111808.1|111859.8|111809.8|111853.2|111803.2|26
1736884600000|2025-01-14 19:56:40|111859.3|111809.3|111860|111810|111863.5|111813.5|111858.6|111808.6|21
1736884610000|2025-01-14 19:56:50|111861|111811|111854.7|111804.7|111861|111811|111854.2|111804.2|18
1736884620000|2025-01-14 19:57:00|111855.2|111805.2|111852.1|111827.1|111865.1|111827.5|111852|111805.2|19
1736884630000|2025-01-14 19:57:10|111852.5|111827.5|111850.8|111825.8|111852.8|111827.8|111848.2|111823.2|15
1736884640000|2025-01-14 19:57:20|111852.8|111827.8|111853|111828|111853.2|111828.2|111850.8|111825.8|24
1736884650000|2025-01-14 19:57:30|111851.7|111826.7|111851.5|111826.5|111852.8|111827.8|111843.2|111818.2|33
1736884660000|2025-01-14 19:57:40|111850.2|111825.2|111849.3|111824.3|111851.5|111826.5|111849.3|111824.3|21
1736884670000|2025-01-14 19:57:50|111848.8|111823.8|111850.4|111825.4|111851.5|111826.5|111848.2|111823.2|25
1736884680000|2025-01-14 19:58:00|111849.7|111824.7|111845.3|111820.3|111855.8|111830.8|111843.7|111818.7|37
1736884690000|2025-01-14 19:58:10|111845.4|111820.4|111842.9|111817.9|111853.2|111828.2|111842.9|111817.9|40
1736884700000|2025-01-14 19:58:20|111842.1|111817.1|111846.3|111821.3|111847.3|111822.3|111841.5|111816.5|30
1736884710000|2025-01-14 19:58:30|111846.9|111821.9|111840.2|111815.2|111847.2|111822.2|111839.2|111814.2|19
1736884720000|2025-01-14 19:58:40|111841.1|111816.1|111843.9|111818.9|111845.6|111820.6|111841.1|111816.1|9
1736884730000|2025-01-14 19:58:50|111843.3|111818.3|111844.9|111819.9|111847|111822|111842.1|111817.1|17
1736884740000|2025-01-14 19:59:00|111844.2|111819.2|111847.1|111822.1|111847.1|111822.1|111838.6|111813.6|13
1736884750000|2025-01-14 19:59:10|111847.5|111822.5|111846.2|111821.2|111848.1|111823.1|111844.4|111819.4|11
1736884760000|2025-01-14 19:59:20|111845.5|111820.5|111842.6|111817.6|111845.5|111820.5|111837.9|111812.9|12
1736884770000|2025-01-14 19:59:30|111842|111817|111841.3|111791.3|111842.7|111817.7|111830.4|111790.8|14
1736884780000|2025-01-14 19:59:40|111840.5|111790.5|111840.9|111790.9|111845.2|111795.2|111838.3|111788.3|15
1736884790000|2025-01-14 19:59:50|111840.7|111790.7|111825.4|111775.4|111840.9|111790.9|111822.6|111772.6|29
1736884800000|2025-01-14 20:00:00|111823.8|111773.8|111811.6|111761.6|111823.8|111773.8|111811.5|111761.5|17
1736884810000|2025-01-14 20:00:10|111811.4|111761.4|111819.8|111769.8|111819.8|111769.8|111811.4|111761.4|9
1736884820000|2025-01-14 20:00:20|111820.7|111770.7|111825|111775|111825|111775|111820.7|111770.7|3
1736884830000|2025-01-14 20:00:30|111824.2|111774.2|111825.2|111775.2|111825.8|111775.8|111824.2|111774.2|5
1736884840000|2025-01-14 20:00:40|111825.8|111775.8|111823.3|111773.3|111825.8|111775.8|111820|111770|13
1736884850000|2025-01-14 20:00:50|111824.2|111774.2|111814.6|111764.6|111824.2|111774.2|111814.6|111764.6|12
1736884860000|2025-01-14 20:01:00|111810.7|111760.7|111809.2|111759.2|111810.7|111760.7|111807.2|111757.2|19
1736884870000|2025-01-14 20:01:10|111808.1|111758.1|111810|111760|111810|111760|111806|111756|19
1736884880000|2025-01-14 20:01:20|111810.7|111760.7|111817.8|111767.8|111817.8|111767.8|111810.4|111760.4|15
1736884890000|2025-01-14 20:01:30|111817.5|111767.5|111815.3|111765.3|111817.8|111767.8|111815|111765|11
1736884900000|2025-01-14 20:01:40|111816.1|111766.1|111826.6|111776.6|111826.6|111776.6|111816.1|111766.1|16
1736884910000|2025-01-14 20:01:50|111827.1|111777.1|111825.7|111775.7|111827.3|111777.3|111823.5|111773.5|16
1736884920000|2025-01-14 20:02:00|111826.4|111776.4|111827.6|111777.6|111828.9|111778.9|111826.4|111776.4|12
1736884930000|2025-01-14 20:02:10|111828.2|111778.2|111824.3|111774.3|111828.6|111778.6|111824.1|111774.1|8
1736884940000|2025-01-14 20:02:20|111824.8|111774.8|111837.1|111787.1|111840.3|111790.3|111819.9|111769.9|22
1736884950000|2025-01-14 20:02:30|111836.9|111786.9|111847.2|111797.2|111849|111799|111836.1|111786.1|18
1736884960000|2025-01-14 20:02:40|111845.2|111795.2|111856.4|111806.4|111858.4|111808.4|111845.2|111795.2|30
1736884970000|2025-01-14 20:02:50|111857|111807|111861|111811|111861|111811|111857|111807|16
1736884980000|2025-01-14 20:03:00|111858.9|111808.9|111861.4|111811.4|111861.5|111811.5|111857|111807|22
1736884990000|2025-01-14 20:03:10|111860.6|111810.6|111854.2|111804.2|111861.2|111811.2|111850.2|111800.2|19
1736885000000|2025-01-14 20:03:20|111855.3|111805.3|111853.4|111803.4|111855.3|111805.3|111849.5|111799.5|33
1736885010000|2025-01-14 20:03:30|111851.7|111801.7|111854.5|111804.5|111857.8|111807.8|111850.2|111800.2|20
1736885020000|2025-01-14 20:03:40|111853.5|111803.5|111845.1|111795.1|111855.7|111805.7|111843.9|111793.9|38
1736885030000|2025-01-14 20:03:50|111844.2|111794.2|111839.2|111789.2|111845.9|111795.9|111839.2|111789.2|13
1736885040000|2025-01-14 20:04:00|111842.1|111792.1|111851.3|111801.3|111851.5|111801.5|111842.1|111792.1|27
1736885050000|2025-01-14 20:04:10|111853|111803|111847.1|111797.1|111853|111803|111844.6|111794.6|22
1736885060000|2025-01-14 20:04:20|111847.3|111797.3|111847.8|111797.8|111849.4|111799.4|111847|111797|30
1736885070000|2025-01-14 20:04:30|111848.5|111798.5|111855.1|111805.1|111855.1|111805.1|111846|111796|22
1736885080000|2025-01-14 20:04:40|111856.4|111806.4|111860.3|111810.3|111861.1|111811.1|111856.4|111806.4|23
1736885090000|2025-01-14 20:04:50|111861.3|111811.3|111865.1|111815.1|111866|111816|111861.3|111811.3|18
1736885100000|2025-01-14 20:05:00|111865.3|111815.3|111858.1|111808.1|111865.4|111815.4|111858.1|111808.1|15
1736885110000|2025-01-14 20:05:10|111859.4|111809.4|111843.4|111793.4|111859.9|111809.9|111836.4|111786.4|39
1736885120000|2025-01-14 20:05:20|111843.3|111793.3|111840.8|111790.8|111846.5|111796.5|111839.6|111789.6|21
1736885130000|2025-01-14 20:05:30|111840|111790|111841.5|111791.5|111843.3|111793.3|111837.9|111787.9|17
1736885140000|2025-01-14 20:05:40|111842.2|111792.2|111846.5|111796.5|111847.7|111797.7|111837.8|111787.8|24
1736885150000|2025-01-14 20:05:50|111843|111793|111838|111788|111844.3|111794.3|111836.7|111786.7|31
1736885160000|2025-01-14 20:06:00|111837.3|111787.3|111837.3|111787.3|111838.7|111788.7|111833.1|111783.1|25
1736885170000|2025-01-14 20:06:10|111836.6|111786.6|111831.8|111781.8|111836.6|111786.6|111831.8|111781.8|17
1736885180000|2025-01-14 20:06:20|111832.3|111782.3|111839.4|111789.4|111839.4|111789.4|111829.5|111779.5|19
1736885190000|2025-01-14 20:06:30|111839.9|111789.9|111842.2|111792.2|111845.8|111795.8|111839.9|111789.9|13
1736885200000|2025-01-14 20:06:40|111840.5|111790.5|111837|111787|111840.5|111790.5|111835.2|111785.2|16
1736885210000|2025-01-14 20:06:50|111837.8|111787.8|111837|111787|111841|111791|111834.5|111784.5|29
1736885220000|2025-01-14 20:07:00|111835.2|111785.2|111848.3|111798.3|111848.3|111798.3|111831|111781|41
1736885230000|2025-01-14 20:07:10|111849|111799|111848.6|111798.6|111853|111803|111843.1|111793.1|27
1736885240000|2025-01-14 20:07:20|111847.8|111797.8|111853.4|111803.4|111854.7|111804.7|111844.4|111794.4|18
1736885250000|2025-01-14 20:07:30|111855.4|111805.4|111854.6|111804.6|111861.1|111811.1|111853.2|111803.2|18
1736885260000|2025-01-14 20:07:40|111853.3|111803.3|111854.4|111804.4|111857.3|111807.3|111853.3|111803.3|11
1736885270000|2025-01-14 20:07:50|111855.9|111805.9|111859|111809|111861.3|111811.3|111854.5|111804.5|22
1736885280000|2025-01-14 20:08:00|111857.5|111807.5|111853.2|111803.2|111857.5|111807.5|111852.2|111802.2|21
1736885290000|2025-01-14 20:08:10|111854.4|111804.4|111847.9|111797.9|111854.4|111804.4|111846.9|111796.9|20
1736885300000|2025-01-14 20:08:20|111846.9|111796.9|111854.7|111804.7|111855.5|111805.5|111846.9|111796.9|15
1736885310000|2025-01-14 20:08:30|111853.7|111803.7|111854.2|111804.2|111856.2|111806.2|111851|111801|20
1736885320000|2025-01-14 20:08:40|111853.9|111803.9|111851.8|111801.8|111854.2|111804.2|111851.8|111801.8|13
1736885330000|2025-01-14 20:08:50|111850.9|111800.9|111847.3|111797.3|111853.5|111803.5|111847.3|111797.3|16
1736885340000|2025-01-14 20:09:00|111849.1|111799.1|111840.9|111790.9|111850.8|111800.8|111839.2|111789.2|28
1736885350000|2025-01-14 20:09:10|111839.7|111789.7|111839.7|111789.7|111841.9|111791.9|111838.5|111788.5|16
1736885360000|2025-01-14 20:09:20|111841.2|111791.2|111845.8|111795.8|111847.7|111797.7|111838.5|111788.5|17
1736885370000|2025-01-14 20:09:30|111846.8|111796.8|111847.5|111797.5|111847.5|111797.5|111843|111793|13
1736885380000|2025-01-14 20:09:40|111846.8|111796.8|111841.1|111791.1|111846.8|111796.8|111840.2|111790.2|20
1736885390000|2025-01-14 20:09:50|111842.7|111792.7|111840.6|111790.6|111844.2|111794.2|111840.6|111790.6|10
1736885400000|2025-01-14 20:10:00|111844.7|111794.7|111847.4|111797.4|111847.9|111797.9|111842.5|111792.5|14
1736885410000|2025-01-14 20:10:10|111849.4|111799.4|111849.8|111799.8|111851.3|111801.3|111846.7|111796.7|8
1736885420000|2025-01-14 20:10:20|111851.6|111801.6|111852.3|111802.3|111853.7|111803.7|111850.1|111800.1|8
1736885430000|2025-01-14 20:10:30|111852|111802|111851.6|111801.6|111852|111802|111848.5|111798.5|12
1736885440000|2025-01-14 20:10:40|111850.1|111800.1|111846.7|111796.7|111850.1|111800.1|111846.2|111796.2|15
1736885450000|2025-01-14 20:10:50|111847.1|111797.1|111847.5|111797.5|111848.5|111798.5|111846.8|111796.8|7
1736885460000|2025-01-14 20:11:00|111847|111797|111845.9|111795.9|111848.4|111798.4|111845.9|111795.9|9
1736885470000|2025-01-14 20:11:10|111844.2|111794.2|111843.5|111793.5|111846.9|111796.9|111841.4|111791.4|19
1736885480000|2025-01-14 20:11:20|111842.8|111792.8|111841.2|111791.2|111846.1|111796.1|111839.9|111789.9|13
1736885490000|2025-01-14 20:11:30|111840.3|111790.3|111839.5|111789.5|111841.4|111791.4|111837.8|111787.8|13
1736885500000|2025-01-14 20:11:40|111840.3|111790.3|111842.9|111792.9|111843.2|111793.2|111839|111789|16
1736885510000|2025-01-14 20:11:50|111842.2|111792.2|111853.4|111803.4|111855.3|111805.3|111838.8|111788.8|20
1736885520000|2025-01-14 20:12:00|111852.7|111802.7|111851.5|111801.5|111854|111804|111847.8|111797.8|14
1736885530000|2025-01-14 20:12:10|111850.4|111800.4|111853.4|111803.4|111855.2|111805.2|111849.2|111799.2|15
1736885540000|2025-01-14 20:12:20|111852.6|111802.6|111851.2|111801.2|111852.6|111802.6|111851.2|111801.2|2
1736885550000|2025-01-14 20:12:30|111850.9|111800.9|111847.3|111797.3|111851.3|111801.3|111847.3|111797.3|11
1736885560000|2025-01-14 20:12:40|111849|111799|111848.8|111798.8|111850.1|111800.1|111847.6|111797.6|12
1736885570000|2025-01-14 20:12:50|111849.4|111799.4|111848.5|111798.5|111851.6|111801.6|111848.5|111798.5|15
1736885580000|2025-01-14 20:13:00|111856.2|111806.2|111854.8|111804.8|111863.6|111813.6|111854.8|111804.8|25
1736885590000|2025-01-14 20:13:10|111856|111806|111857.8|111807.8|111857.8|111807.8|111853.7|111803.7|10
1736885600000|2025-01-14 20:13:20|111858.8|111808.8|111856.1|111806.1|111858.8|111808.8|111856.1|111806.1|5
1736885610000|2025-01-14 20:13:30|111855.7|111805.7|111856.8|111806.8|111856.8|111806.8|111852.7|111802.7|6
1736885620000|2025-01-14 20:13:40|111854.6|111804.6|111858|111808|111858|111808|111854.6|111804.6|4
1736885630000|2025-01-14 20:13:50|111859.4|111809.4|111860|111810|111860.6|111810.6|111858.5|111808.5|7
1736885640000|2025-01-14 20:14:00|111860.1|111810.1|111859.8|111809.8|111860.1|111810.1|111859.8|111809.8|2
1736885650000|2025-01-14 20:14:10|111859.4|111809.4|111854.1|111804.1|111859.4|111809.4|111845.9|111795.9|27
1736885660000|2025-01-14 20:14:20|111852|111802|111851.4|111801.4|111853.7|111803.7|111850.7|111800.7|12
1736885670000|2025-01-14 20:14:30|111850.7|111800.7|111852.2|111802.2|111853.7|111803.7|111848.1|111798.1|22
1736885680000|2025-01-14 20:14:40|111851.3|111801.3|111842.1|111792.1|111851.3|111801.3|111840.8|111790.8|17
1736885690000|2025-01-14 20:14:50|111840.5|111790.5|111839.4|111789.4|111843.5|111793.5|111839.1|111789.1|20
1736885700000|2025-01-14 20:15:00|111838.5|111788.5|111841.3|111791.3|111843.1|111793.1|111838.5|111788.5|17
1736885710000|2025-01-14 20:15:10|111844.8|111794.8|111851.9|111801.9|111853.9|111803.9|111844.8|111794.8|17
1736885720000|2025-01-14 20:15:20|111851.7|111801.7|111851.7|111801.7|111853.9|111803.9|111849|111799|17
1736885730000|2025-01-14 20:15:30|111852.4|111802.4|111845.7|111795.7|111853.3|111803.3|111845.7|111795.7|18
1736885740000|2025-01-14 20:15:40|111846.1|111796.1|111844|111794|111846.2|111796.2|111842.3|111792.3|15
1736885750000|2025-01-14 20:15:50|111844.7|111794.7|111839.9|111789.9|111845.5|111795.5|111839|111789|15
1736885760000|2025-01-14 20:16:00|111840.2|111790.2|111839.3|111789.3|111842.3|111792.3|111838.8|111788.8|14
1736885770000|2025-01-14 20:16:10|111839.6|111789.6|111841.5|111791.5|111841.7|111791.7|111838.4|111788.4|12
1736885780000|2025-01-14 20:16:20|111842.4|111792.4|111851|111801|111852.5|111802.5|111842.4|111792.4|24
1736885790000|2025-01-14 20:16:30|111852.2|111802.2|111850.9|111800.9|111852.9|111802.9|111848|111798|16
1736885800000|2025-01-14 20:16:40|111850.2|111800.2|111853.2|111803.2|111857.5|111807.5|111850.2|111800.2|28
1736885810000|2025-01-14 20:16:50|111852.7|111802.7|111848.4|111798.4|111853.5|111803.5|111848.1|111798.1|17
1736885820000|2025-01-14 20:17:00|111847.7|111797.7|111853|111803|111854.5|111804.5|111847.7|111797.7|26
1736885830000|2025-01-14 20:17:10|111854.3|111804.3|111854.8|111804.8|111855.2|111805.2|111850.7|111800.7|18
1736885840000|2025-01-14 20:17:20|111854.5|111804.5|111846.2|111796.2|111854.5|111804.5|111846.2|111796.2|16
1736885850000|2025-01-14 20:17:30|111845.4|111795.4|111838.3|111788.3|111845.4|111795.4|111837.3|111787.3|15
1736885860000|2025-01-14 20:17:40|111838.9|111788.9|111836.9|111786.9|111839.6|111789.6|111835.1|111785.1|13
1736885870000|2025-01-14 20:17:50|111837.1|111787.1|111835|111785|111839.2|111789.2|111834.4|111784.4|17
1736885880000|2025-01-14 20:18:00|111834.2|111784.2|111830|111780|111834.2|111784.2|111829.6|111779.6|20
1736885890000|2025-01-14 20:18:10|111830.7|111780.7|111825.7|111775.7|111830.7|111780.7|111824.9|111774.9|12
1736885900000|2025-01-14 20:18:20|111826.2|111776.2|111831|111781|111833.6|111783.6|111826.2|111776.2|24
1736885910000|2025-01-14 20:18:30|111831.5|111781.5|111828.4|111778.4|111831.5|111781.5|111826.6|111776.6|17
1736885920000|2025-01-14 20:18:40|111828.1|111778.1|111832|111782|111832.3|111782.3|111828.1|111778.1|12
1736885930000|2025-01-14 20:18:50|111831.6|111781.6|111829.7|111779.7|111831.6|111781.6|111827.2|111777.2|15
1736885940000|2025-01-14 20:19:00|111830.2|111780.2|111834.2|111784.2|111837|111787|111830.2|111780.2|10
1736885950000|2025-01-14 20:19:10|111834|111784|111834|111784|111834|111784|111834|111784|1
1736885960000|2025-01-14 20:19:20|111833.2|111783.2|111828.8|111778.8|111833.2|111783.2|111827.6|111777.6|19
1736885970000|2025-01-14 20:19:30|111829.4|111779.4|111835.8|111785.8|111836.6|111786.6|111829.4|111779.4|8
1736885980000|2025-01-14 20:19:40|111835|111785|111833|111783|111835|111785|111831.8|111781.8|7
1736885990000|2025-01-14 20:19:50|111831.7|111781.7|111830.9|111780.9|111831.7|111781.7|111827.2|111777.2|11
1736886000000|2025-01-14 20:20:00|111830.2|111780.2|111833.9|111783.9|111835.2|111785.2|111830.2|111780.2|21
1736886010000|2025-01-14 20:20:10|111832.9|111782.9|111832.6|111782.6|111832.9|111782.9|111831.7|111781.7|4
1736886020000|2025-01-14 20:20:20|111831.6|111781.6|111832.5|111782.5|111832.5|111782.5|111829.5|111779.5|5
1736886030000|2025-01-14 20:20:30|111831.7|111781.7|111827.8|111777.8|111831.7|111781.7|111827.1|111777.1|12
1736886040000|2025-01-14 20:20:40|111826.9|111776.9|111829|111779|111829|111779|111826.9|111776.9|5
1736886050000|2025-01-14 20:20:50|111829.3|111779.3|111837.2|111787.2|111839.7|111789.7|111829.3|111779.3|12
1736886060000|2025-01-14 20:21:00|111835.8|111785.8|111837.8|111787.8|111838|111788|111835.8|111785.8|5
1736886070000|2025-01-14 20:21:10|111836.8|111786.8|111838.6|111788.6|111839.4|111789.4|111836.8|111786.8|8
1736886080000|2025-01-14 20:21:20|111839|111789|111839|111789|111839|111789|111839|111789|1
1736886090000|2025-01-14 20:21:30|111839.3|111789.3|111839.8|111789.8|111839.8|111789.8|111839.3|111789.3|2
1736886100000|2025-01-14 20:21:40|111839.4|111789.4|111835.7|111785.7|111839.4|111789.4|111835.7|111785.7|3
1736886110000|2025-01-14 20:21:50|111835.3|111785.3|111838.7|111788.7|111839.7|111789.7|111835.3|111785.3|7
1736886120000|2025-01-14 20:22:00|111837.7|111787.7|111838|111788|111840.8|111790.8|111834.7|111784.7|11
1736886130000|2025-01-14 20:22:10|111839|111789|111850.9|111800.9|111851.1|111801.1|111839|111789|13
1736886140000|2025-01-14 20:22:20|111851.4|111801.4|111850.4|111800.4|111851.4|111801.4|111850.4|111800.4|3
1736886150000|2025-01-14 20:22:30|111850.2|111800.2|111852.5|111802.5|111853|111803|111850.2|111800.2|11
1736886160000|2025-01-14 20:22:40|111852.2|111802.2|111823.2|111773.2|111855.1|111805.1|111823.2|111773.2|23
1736886170000|2025-01-14 20:22:50|111823.1|111773.1|111805.6|111755.6|111824.6|111774.6|111805.4|111755.4|31
1736886180000|2025-01-14 20:23:00|111806.6|111756.6|111770.3|111720.3|111807.8|111757.8|111770.3|111720.3|33
1736886190000|2025-01-14 20:23:10|111771.7|111721.7|111774.1|111724.1|111775.4|111725.4|111766.6|111716.6|36
1736886200000|2025-01-14 20:23:20|111772.2|111722.2|111762.8|111712.8|111773.2|111723.2|111761|111711|31
1736886210000|2025-01-14 20:23:30|111761.8|111711.8|111762.5|111712.5|111763.9|111713.9|111760.1|111710.1|13
1736886220000|2025-01-14 20:23:40|111763.5|111713.5|111763.5|111713.5|111770.8|111720.8|111762.4|111712.4|27
1736886230000|2025-01-14 20:23:50|111764|111714|111752.2|111702.2|111764.9|111714.9|111745.2|111695.2|30
1736886240000|2025-01-14 20:24:00|111750.8|111700.8|111752|111702|111752.4|111702.4|111745|111695|22
1736886250000|2025-01-14 20:24:10|111750.8|111700.8|111750.3|111700.3|111752.6|111702.6|111749.3|111699.3|14
1736886260000|2025-01-14 20:24:20|111749.7|111699.7|111749.3|111699.3|111751.1|111701.1|111748.8|111698.8|13
1736886270000|2025-01-14 20:24:30|111749.5|111699.5|111756.8|111706.8|111757.9|111707.9|111749.5|111699.5|24
1736886280000|2025-01-14 20:24:40|111757.3|111707.3|111754.8|111704.8|111762.4|111712.4|111753.1|111703.1|17
1736886290000|2025-01-14 20:24:50|111755.3|111705.3|111759.4|111709.4|111761|111711|111754.4|111704.4|20
1736886300000|2025-01-14 20:25:00|111757.9|111707.9|111757|111707|111762.9|111712.9|111755.7|111705.7|18
1736886310000|2025-01-14 20:25:10|111759.8|111709.8|111759.6|111709.6|111763.8|111713.8|111757.5|111707.5|26
1736886320000|2025-01-14 20:25:20|111760.7|111710.7|111760.7|111710.7|111760.7|111710.7|111757|111707|20
1736886330000|2025-01-14 20:25:30|111758.7|111708.7|111759.2|111709.2|111761.9|111711.9|111754.5|111704.5|19
1736886340000|2025-01-14 20:25:40|111761.8|111711.8|111758.3|111708.3|111761.8|111711.8|111758.2|111708.2|12
1736886350000|2025-01-14 20:25:50|111757.7|111707.7|111754.7|111704.7|111758.9|111708.9|111754|111704|19
1736886360000|2025-01-14 20:26:00|111755.2|111705.2|111752.2|111702.2|111755.2|111705.2|111752.2|111702.2|7
1736886370000|2025-01-14 20:26:10|111750.4|111700.4|111750.6|111700.6|111751.8|111701.8|111749.4|111699.4|15
1736886380000|2025-01-14 20:26:20|111751.3|111701.3|111750|111700|111751.8|111701.8|111747.4|111697.4|13
1736886400000|2025-01-14 20:26:40|111749.9|111699.9|111751.3|111701.3|111753.4|111703.4|111749.9|111699.9|8
1736886410000|2025-01-14 20:26:50|111750.4|111700.4|111749.9|111699.9|111750.9|111700.9|111746.9|111696.9|13
1736886420000|2025-01-14 20:27:00|111748.8|111698.8|111750.1|111700.1|111750.1|111700.1|111748.8|111698.8|4
1736886430000|2025-01-14 20:27:10|111751|111701|111749.3|111699.3|111754.1|111704.1|111747.6|111697.6|14
1736886440000|2025-01-14 20:27:20|111748.3|111698.3|111750.3|111700.3|111750.9|111700.9|111748.3|111698.3|14
1736886450000|2025-01-14 20:27:30|111747|111697|111748.2|111698.2|111748.7|111698.7|111747|111697|4
1736886460000|2025-01-14 20:27:40|111747.3|111697.3|111748.2|111698.2|111748.2|111698.2|111747.3|111697.3|2
1736886470000|2025-01-14 20:27:50|111747.4|111697.4|111745.3|111695.3|111747.4|111697.4|111744.6|111694.6|11
1736886480000|2025-01-14 20:28:00|111746.8|111696.8|111746.7|111696.7|111747.1|111697.1|111745.8|111695.8|8
1736886490000|2025-01-14 20:28:10|111746.2|111696.2|111748.9|111698.9|111750.4|111700.4|111737.8|111687.8|20
1736886500000|2025-01-14 20:28:20|111747.2|111697.2|111745.8|111695.8|111747.2|111697.2|111745.8|111695.8|2
1736886510000|2025-01-14 20:28:30|111745.5|111695.5|111745.5|111695.5|111745.5|111695.5|111745.5|111695.5|1
1736886530000|2025-01-14 20:28:50|111746.6|111696.6|111748.5|111698.5|111750.9|111700.9|111746.6|111696.6|13
1736886540000|2025-01-14 20:29:00|111748.8|111698.8|111748.8|111698.8|111748.8|111698.8|111748.8|111698.8|1
1736886550000|2025-01-14 20:29:10|111749.2|111699.2|111748.2|111698.2|111749.4|111699.4|111748.2|111698.2|3
1736886560000|2025-01-14 20:29:20|111748.4|111698.4|111755|111705|111755.1|111705.1|111748.4|111698.4|5
1736886570000|2025-01-14 20:29:30|111757.9|111707.9|111750.4|111700.4|111757.9|111707.9|111750.4|111700.4|11
1736886580000|2025-01-14 20:29:40|111751.2|111701.2|111749.6|111699.6|111751.9|111701.9|111749.6|111699.6|4
1736886590000|2025-01-14 20:29:50|111749.1|111699.1|111748.3|111698.3|111750.8|111700.8|111748.3|111698.3|8
1736886600000|2025-01-14 20:30:00|111749.2|111699.2|111760.4|111710.4|111763.5|111713.5|111749.2|111699.2|20
1736886610000|2025-01-14 20:30:10|111759.1|111709.1|111755.7|111705.7|111762.2|111712.2|111752.6|111702.6|17
1736886620000|2025-01-14 20:30:20|111754.2|111704.2|111752.3|111702.3|111756.1|111706.1|111751.2|111701.2|16
1736886630000|2025-01-14 20:30:30|111750.6|111700.6|111752.3|111702.3|111752.3|111702.3|111750.6|111700.6|2
1736886640000|2025-01-14 20:30:40|111752.5|111702.5|111752.6|111702.6|111753.5|111703.5|111752.5|111702.5|4
1736886650000|2025-01-14 20:30:50|111741.5|111716.5|111743.2|111718.2|111743.7|111718.7|111741.5|111716.5|5
1736886660000|2025-01-14 20:31:00|111742.4|111717.4|111742.4|111717.4|111743.1|111718.1|111742.4|111717.4|3
1736886670000|2025-01-14 20:31:10|111742.8|111717.8|111742.8|111717.8|111742.8|111717.8|111742.8|111717.8|1
1736886680000|2025-01-14 20:31:20|111741.7|111716.7|111742.9|111717.9|111743.7|111718.7|111736.1|111711.1|13
1736886690000|2025-01-14 20:31:30|111744.5|111719.5|111758.9|111708.9|111760.1|111726.2|111744.5|111700.6|16
1736886700000|2025-01-14 20:31:40|111756.9|111706.9|111758.5|111708.5|111760.7|111710.7|111756.7|111706.7|14
1736886710000|2025-01-14 20:31:50|111759.8|111709.8|111756.9|111706.9|111759.8|111709.8|111756.9|111706.9|4
1736886720000|2025-01-14 20:32:00|111756|111706|111761.5|111711.5|111761.9|111711.9|111756|111706|7
1736886730000|2025-01-14 20:32:10|111760.7|111710.7|111756|111706|111760.7|111710.7|111754|111704|10
1736886740000|2025-01-14 20:32:20|111755.4|111705.4|111753.5|111703.5|111756.2|111706.2|111749|111699|10
1736886750000|2025-01-14 20:32:30|111756.1|111706.1|111744.1|111719.1|111756.4|111719.1|111741.1|111702.4|15
1736886760000|2025-01-14 20:32:40|111743|111718|111742.9|111717.9|111743|111718|111741|111716|7
1736886770000|2025-01-14 20:32:50|111741.7|111716.7|111739.2|111714.2|111743.1|111718.1|111739.2|111714.2|5
1736886780000|2025-01-14 20:33:00|111739.1|111714.1|111741.7|111716.7|111741.7|111716.7|111738.8|111713.8|8
1736886790000|2025-01-14 20:33:10|111742.4|111717.4|111742.7|111717.7|111744.3|111719.3|111742.4|111717.4|5
1736886800000|2025-01-14 20:33:20|111742.5|111717.5|111743.2|111718.2|111743.2|111718.2|111742.5|111717.5|2
1736886810000|2025-01-14 20:33:30|111739|111714|111738.6|111713.6|111739.3|111714.3|111738.6|111713.6|3
1736886820000|2025-01-14 20:33:40|111739.4|111714.4|111741.6|111716.6|111741.6|111716.6|111737.4|111712.4|7
1736886830000|2025-01-14 20:33:50|111740|111715|111740.9|111715.9|111740.9|111715.9|111740|111715|3
1736886840000|2025-01-14 20:34:00|111741.2|111716.2|111739.6|111714.6|111744.8|111719.8|111739.6|111714.6|7
1736886850000|2025-01-14 20:34:10|111740.5|111715.5|111741.8|111716.8|111741.8|111716.8|111740.3|111715.3|6
1736886860000|2025-01-14 20:34:20|111741.7|111716.7|111743.6|111718.6|111745|111720|111741.7|111716.7|6
1736886870000|2025-01-14 20:34:30|111743|111718|111743.3|111718.3|111743.3|111718.3|111742.5|111717.5|3
1736886890000|2025-01-14 20:34:50|111742.5|111717.5|111752.8|111702.8|111755.6|111717.5|111742.5|111697.1|8
1736886900000|2025-01-14 20:35:00|111752|111702|111756.7|111706.7|111756.7|111706.7|111751|111701|8
1736886910000|2025-01-14 20:35:10|111757.3|111707.3|111755.9|111705.9|111757.3|111707.3|111755.9|111705.9|3
1736886920000|2025-01-14 20:35:20|111754.7|111704.7|111749.9|111699.9|111754.7|111704.7|111747.9|111697.9|10
1736886930000|2025-01-14 20:35:30|111749.2|111699.2|111751|111701|111751|111701|111747.8|111697.8|8
1736886940000|2025-01-14 20:35:40|111748.8|111698.8|111747.9|111697.9|111748.9|111698.9|111746.6|111696.6|10
1736886950000|2025-01-14 20:35:50|111748.5|111698.5|111748.5|111698.5|111748.5|111698.5|111748.5|111698.5|1
1736886960000|2025-01-14 20:36:00|111748.3|111698.3|111737.9|111712.9|111748.6|111715.7|111737.9|111697.9|6
1736886970000|2025-01-14 20:36:10|111737.1|111712.1|111747.4|111697.4|111747.4|111712.1|111734.7|111696.3|8
1736886980000|2025-01-14 20:36:20|111746.5|111696.5|111747.7|111697.7|111751.1|111701.1|111746.5|111696.5|10
1736886990000|2025-01-14 20:36:30|111748.6|111698.6|111738.4|111713.4|111748.6|111713.4|111736.2|111698.6|5
1736887000000|2025-01-14 20:36:40|111738.6|111713.6|111735.4|111710.4|111738.6|111713.6|111734.8|111709.8|8
1736887010000|2025-01-14 20:36:50|111736.1|111711.1|111739.1|111714.1|111739.1|111714.1|111735.9|111710.9|11
1736887020000|2025-01-14 20:37:00|111739.8|111714.8|111740.1|111715.1|111740.3|111715.3|111739.8|111714.8|4
1736887030000|2025-01-14 20:37:10|111738.4|111713.4|111740.3|111715.3|111744.2|111719.2|111736.1|111711.1|26
1736887040000|2025-01-14 20:37:20|111741.1|111716.1|111742.2|111717.2|111742.5|111717.5|111741.1|111716.1|5
1736887050000|2025-01-14 20:37:30|111742.5|111717.5|111742.5|111717.5|111742.5|111717.5|111742.5|111717.5|1
1736887060000|2025-01-14 20:37:40|111744.5|111719.5|111744.5|111719.5|111745|111720|111744.5|111719.5|3
1736887070000|2025-01-14 20:37:50|111743.8|111718.8|111743.8|111718.8|111744.6|111719.6|111743.8|111718.8|6
1736887080000|2025-01-14 20:38:00|111745.4|111720.4|111749.6|111724.6|111749.6|111724.6|111744.8|111719.8|6
1736887090000|2025-01-14 20:38:10|111748.7|111723.7|111751.8|111726.8|111753.2|111728.2|111748.7|111723.7|6
1736887100000|2025-01-14 20:38:20|111751.5|111726.5|111749.2|111724.2|111756.2|111731.2|111749.2|111724.2|14
1736887110000|2025-01-14 20:38:30|111749.5|111724.5|111756.1|111731.1|111756.5|111731.5|111749.5|111724.5|17
1736887120000|2025-01-14 20:38:40|111755.3|111730.3|111758.1|111733.1|111759.2|111734.2|111754.2|111729.2|12
1736887130000|2025-01-14 20:38:50|111757.8|111732.8|111757.5|111732.5|111758.8|111733.8|111752.8|111727.8|17
1736887140000|2025-01-14 20:39:00|111752.1|111727.1|111757.1|111732.1|111758.3|111733.3|111749|111724|19
1736887150000|2025-01-14 20:39:10|111756|111731|111754.2|111729.2|111757.8|111732.8|111752.9|111727.9|10
1736887160000|2025-01-14 20:39:20|111750.2|111725.2|111755|111730|111755.7|111730.7|111750.2|111725.2|8
1736887170000|2025-01-14 20:39:30|111754.2|111729.2|111754.4|111729.4|111754.4|111729.4|111750.4|111725.4|10
1736887180000|2025-01-14 20:39:40|111754.9|111729.9|111762.3|111737.3|111762.3|111737.3|111754.9|111729.9|6
1736887190000|2025-01-14 20:39:50|111762|111737|111761.6|111736.6|111762.2|111737.2|111761.3|111736.3|6
1736887200000|2025-01-14 20:40:00|111772.5|111722.5|111763|111713|111773.9|111723.9|111763|111713|14
1736887210000|2025-01-14 20:40:10|111762.6|111712.6|111764.4|111714.4|111765.8|111715.8|111760|111710|14
1736887220000|2025-01-14 20:40:20|111765.3|111715.3|111767.9|111717.9|111768.5|111718.5|111764.1|111714.1|11
1736887230000|2025-01-14 20:40:30|111767.2|111717.2|111767.8|111717.8|111770.1|111720.1|111767.2|111717.2|7
1736887240000|2025-01-14 20:40:40|111767|111717|111762.9|111712.9|111767|111717|111762.9|111712.9|4
1736887250000|2025-01-14 20:40:50|111761.7|111711.7|111764.4|111714.4|111765.2|111715.2|111761.2|111711.2|5
1736887260000|2025-01-14 20:41:00|111764.2|111714.2|111764.2|111714.2|111764.2|111714.2|111764.2|111714.2|1
1736887270000|2025-01-14 20:41:10|111763.5|111713.5|111766.5|111716.5|111768.2|111718.2|111763.2|111713.2|9
1736887280000|2025-01-14 20:41:20|111766|111716|111764.3|111714.3|111768.3|111718.3|111764.3|111714.3|7
1736887290000|2025-01-14 20:41:30|111765.4|111715.4|111764.5|111714.5|111765.5|111715.5|111763.7|111713.7|8
1736887300000|2025-01-14 20:41:40|111763.7|111713.7|111763.9|111713.9|111766.5|111716.5|111762.7|111712.7|11
1736887310000|2025-01-14 20:41:50|111764.1|111714.1|111763.5|111713.5|111764.3|111714.3|111762.4|111712.4|10
1736887320000|2025-01-14 20:42:00|111762.8|111712.8|111766.8|111716.8|111771.6|111721.6|111762.8|111712.8|22
1736887330000|2025-01-14 20:42:10|111768.3|111718.3|111766.6|111716.6|111769.7|111719.7|111766.6|111716.6|8
1736887350000|2025-01-14 20:42:30|111765.9|111715.9|111766.3|111716.3|111767.3|111717.3|111765.6|111715.6|4
1736887360000|2025-01-14 20:42:40|111766.4|111716.4|111767.6|111717.6|111767.6|111717.6|111762.9|111712.9|8
1736887370000|2025-01-14 20:42:50|111767.4|111717.4|111767|111717|111767.4|111717.4|111765.3|111715.3|5
1736887380000|2025-01-14 20:43:00|111766.7|111716.7|111767.7|111717.7|111768.1|111718.1|111766.7|111716.7|4
1736887390000|2025-01-14 20:43:10|111767.9|111717.9|111765.1|111715.1|111769|111719|111765.1|111715.1|7
1736887400000|2025-01-14 20:43:20|111764.6|111714.6|111768.9|111718.9|111768.9|111718.9|111764.5|111714.5|10
1736887410000|2025-01-14 20:43:30|111768.1|111718.1|111761|111711|111768.1|111718.1|111760.5|111710.5|10
1736887420000|2025-01-14 20:43:40|111761.4|111711.4|111764.3|111714.3|111767|111717|111761.4|111711.4|8
1736887430000|2025-01-14 20:43:50|111764.8|111714.8|111761.2|111711.2|111765.8|111715.8|111759.6|111709.6|16
1736887440000|2025-01-14 20:44:00|111761.9|111711.9|111764.1|111714.1|111765.4|111715.4|111760.5|111710.5|9
1736887450000|2025-01-14 20:44:10|111764.9|111714.9|111759.3|111709.3|111768.5|111718.5|111758.3|111708.3|13
1736887460000|2025-01-14 20:44:20|111759.7|111709.7|111756.4|111706.4|111759.7|111709.7|111756.4|111706.4|5
1736887480000|2025-01-14 20:44:40|111755.7|111705.7|111751.7|111701.7|111755.7|111705.7|111750|111700|6
1736887490000|2025-01-14 20:44:50|111751.4|111701.4|111756|111706|111756|111706|111750.6|111700.6|14
1736887500000|2025-01-14 20:45:00|111756.5|111706.5|111761.6|111711.6|111765.5|111715.5|111755.7|111705.7|12
1736887510000|2025-01-14 20:45:10|111760.8|111710.8|111763.7|111713.7|111765.3|111715.3|111759.8|111709.8|10
1736887520000|2025-01-14 20:45:20|111765|111715|111738.9|111713.9|111765|111717.1|111738.3|111706.8|15
1736887530000|2025-01-14 20:45:30|111738.2|111713.2|111761.6|111711.6|111761.6|111714.7|111737.4|111705.6|15
1736887540000|2025-01-14 20:45:40|111761.2|111711.2|111752.1|111702.1|111761.2|111711.2|111750.9|111700.9|12
1736887550000|2025-01-14 20:45:50|111753|111703|111753.7|111703.7|111755.4|111705.4|111752.9|111702.9|8
1736887560000|2025-01-14 20:46:00|111751.3|111701.3|111753.6|111703.6|111753.8|111703.8|111751.3|111701.3|7
1736887570000|2025-01-14 20:46:10|111752.9|111702.9|111752.9|111702.9|111753.5|111703.5|111751.5|111701.5|8
1736887580000|2025-01-14 20:46:20|111755.6|111705.6|111748.1|111698.1|111755.6|111705.6|111748.1|111698.1|9
1736887590000|2025-01-14 20:46:30|111749.2|111699.2|111749.5|111699.5|111750.9|111700.9|111748.3|111698.3|9
1736887600000|2025-01-14 20:46:40|111750.2|111700.2|111752.1|111702.1|111753.1|111703.1|111750.2|111700.2|6
1736887610000|2025-01-14 20:46:50|111752.8|111702.8|111757|111707|111758.1|111708.1|111751.8|111701.8|12
1736887620000|2025-01-14 20:47:00|111757.8|111707.8|111761.5|111711.5|111761.9|111711.9|111757.8|111707.8|7
1736887630000|2025-01-14 20:47:10|111762.2|111712.2|111763|111713|111763|111713|111762.2|111712.2|2
1736887640000|2025-01-14 20:47:20|111762.2|111712.2|111755.6|111705.6|111762.2|111712.2|111755.6|111705.6|10
1736887650000|2025-01-14 20:47:30|111756.4|111706.4|111748.9|111698.9|111756.4|111706.4|111748.2|111698.2|11
1736887670000|2025-01-14 20:47:50|111750.4|111700.4|111749.9|111699.9|111751.1|111701.1|111749.9|111699.9|3
1736887680000|2025-01-14 20:48:00|111751.8|111701.8|111746.7|111696.7|111751.8|111701.8|111745.9|111695.9|6
1736887690000|2025-01-14 20:48:10|111747.2|111697.2|111753.6|111703.6|111753.6|111703.6|111746.9|111696.9|6
1736887700000|2025-01-14 20:48:20|111754.2|111704.2|111756.6|111706.6|111757.7|111707.7|111754.2|111704.2|5
1736887710000|2025-01-14 20:48:30|111755.7|111705.7|111758.5|111708.5|111761.5|111711.5|111755.7|111705.7|15
1736887720000|2025-01-14 20:48:40|111759.7|111709.7|111756.8|111706.8|111759.7|111709.7|111756.8|111706.8|3
1736887730000|2025-01-14 20:48:50|111755.6|111705.6|111757|111707|111757.3|111707.3|111755.6|111705.6|3
1736887740000|2025-01-14 20:49:00|111757.7|111707.7|111760.8|111710.8|111761.8|111711.8|111757.7|111707.7|5
1736887750000|2025-01-14 20:49:10|111760.7|111710.7|111763.2|111713.2|111763.2|111713.2|111760.2|111710.2|8
1736887760000|2025-01-14 20:49:20|111762.7|111712.7|111766.6|111716.6|111766.9|111716.9|111762.2|111712.2|9
1736887770000|2025-01-14 20:49:30|111766.3|111716.3|111754.9|111704.9|111766.3|111716.3|111754.9|111704.9|13
1736887780000|2025-01-14 20:49:40|111759.2|111709.2|111769.1|111719.1|111769.1|111719.1|111757.2|111707.2|14
1736887790000|2025-01-14 20:49:50|111769.2|111719.2|111772.9|111722.9|111773.2|111723.2|111769|111719|12
1736887800000|2025-01-14 20:50:00|111771.9|111721.9|111764.1|111714.1|111771.9|111721.9|111748.4|111698.4|28
1736887810000|2025-01-14 20:50:10|111763.8|111713.8|111767.4|111717.4|111768.5|111718.5|111763.8|111713.8|7
1736887820000|2025-01-14 20:50:20|111755.4|111730.4|111754.7|111729.7|111755.4|111730.4|111754.7|111729.7|3
1736887830000|2025-01-14 20:50:30|111754.4|111729.4|111753.1|111728.1|111754.4|111729.4|111753.1|111728.1|4
1736887840000|2025-01-14 20:50:40|111754.7|111729.7|111752.5|111727.5|111754.7|111729.7|111752.5|111727.5|2
1736887850000|2025-01-14 20:50:50|111749.2|111724.2|111750.8|111725.8|111750.8|111725.8|111749.2|111724.2|2
1736887860000|2025-01-14 20:51:00|111750.5|111725.5|111750.8|111725.8|111752.1|111727.1|111750.5|111725.5|6
1736887870000|2025-01-14 20:51:10|111749.2|111724.2|111753.7|111728.7|111755.7|111730.7|111748.1|111723.1|7
1736887880000|2025-01-14 20:51:20|111756.7|111731.7|111758.3|111733.3|111759.9|111734.9|111754|111729|12
1736887890000|2025-01-14 20:51:30|111756.9|111731.9|111751.2|111726.2|111756.9|111731.9|111750.8|111725.8|11
1736887900000|2025-01-14 20:51:40|111753|111728|111751.6|111726.6|111753|111728|111749.2|111724.2|12
1736887910000|2025-01-14 20:51:50|111751.2|111726.2|111751.4|111726.4|111751.7|111726.7|111751.2|111726.2|3
1736887920000|2025-01-14 20:52:00|111751.5|111726.5|111747.4|111722.4|111752.7|111727.7|111746|111721|13
1736887930000|2025-01-14 20:52:10|111749.4|111724.4|111756|111731|111756.5|111731.5|111745.7|111720.7|15
1736887940000|2025-01-14 20:52:20|111755.3|111730.3|111755.5|111730.5|111755.8|111730.8|111751.8|111726.8|11
1736887950000|2025-01-14 20:52:30|111754.5|111729.5|111754.2|111729.2|111754.5|111729.5|111749.7|111724.7|10
1736887960000|2025-01-14 20:52:40|111756.2|111731.2|111756.6|111731.6|111756.9|111731.9|111755.1|111730.1|7
1736887970000|2025-01-14 20:52:50|111755.8|111730.8|111756.5|111731.5|111757.3|111732.3|111754.7|111729.7|7
1736887980000|2025-01-14 20:53:00|111755.7|111730.7|111757.5|111732.5|111759.4|111734.4|111752.1|111727.1|12
1736887990000|2025-01-14 20:53:10|111756.2|111731.2|111759.7|111734.7|111760.8|111735.8|111755.8|111730.8|9
1736888000000|2025-01-14 20:53:20|111759.2|111734.2|111760.4|111735.4|111761.2|111736.2|111758.3|111733.3|5
1736888010000|2025-01-14 20:53:30|111761.1|111736.1|111764.9|111739.9|111766.7|111741.7|111760.7|111735.7|13
1736888020000|2025-01-14 20:53:40|111764.6|111739.6|111769.2|111744.2|111770.7|111745.7|111762.8|111737.8|9
1736888030000|2025-01-14 20:53:50|111768.9|111743.9|111781.1|111731.1|111785.3|111743.9|111768.9|111731.1|9
1736888040000|2025-01-14 20:54:00|111780.3|111730.3|111781.8|111731.8|111782.2|111732.2|111778.8|111728.8|7
1736888050000|2025-01-14 20:54:10|111781.5|111731.5|111782.6|111732.6|111782.6|111732.6|111781.5|111731.5|3
1736888060000|2025-01-14 20:54:20|111782.5|111732.5|111781.1|111731.1|111782.5|111732.5|111780.4|111730.4|7
1736888070000|2025-01-14 20:54:30|111780.3|111730.3|111775|111725|111781.3|111731.3|111773.3|111723.3|10
1736888080000|2025-01-14 20:54:40|111774.1|111724.1|111774.7|111724.7|111774.7|111724.7|111769.7|111719.7|16
1736888090000|2025-01-14 20:54:50|111775.8|111725.8|111778.6|111728.6|111778.6|111728.6|111773.1|111723.1|5
1736888100000|2025-01-14 20:55:00|111778.2|111728.2|111789.7|111739.7|111790.5|111740.5|111768.8|111718.8|27
1736888110000|2025-01-14 20:55:10|111790.9|111740.9|111792.3|111742.3|111792.6|111742.6|111788.8|111738.8|11
1736888120000|2025-01-14 20:55:20|111793|111743|111794.2|111744.2|111794.9|111744.9|111792.9|111742.9|9
1736888130000|2025-01-14 20:55:30|111793.4|111743.4|111795.2|111745.2|111795.2|111745.2|111790.3|111740.3|25
1736888140000|2025-01-14 20:55:40|111794.7|111744.7|111794.4|111744.4|111794.7|111744.7|111794.4|111744.4|2
1736888150000|2025-01-14 20:55:50|111793.5|111743.5|111781.7|111756.7|111795.5|111758.8|111780.2|111743.5|9
1736888160000|2025-01-14 20:56:00|111780.7|111755.7|111787.2|111762.2|111788|111763|111775.9|111750.9|16
1736888170000|2025-01-14 20:56:10|111786.2|111761.2|111786.2|111761.2|111786.6|111761.6|111786.2|111761.2|3
1736888180000|2025-01-14 20:56:20|111785.6|111760.6|111784.1|111759.1|111785.6|111760.6|111781.2|111756.2|6
1736888190000|2025-01-14 20:56:30|111784.8|111759.8|111783.1|111758.1|111791.5|111766.5|111783.1|111758.1|30
1736888200000|2025-01-14 20:56:40|111787.3|111762.3|111782.5|111757.5|111789.7|111764.7|111781|111756|68
1736888210000|2025-01-14 20:56:50|111786.9|111761.9|111789.8|111764.8|111793|111768|111784.5|111759.5|66
1736888220000|2025-01-14 20:57:00|111788.7|111763.7|111795.7|111770.7|111795.7|111770.7|111786.3|111761.3|54
1736888230000|2025-01-14 20:57:10|111794.6|111769.6|111795.2|111770.2|111796.7|111771.7|111793.1|111768.1|32
1736888240000|2025-01-14 20:57:20|111795.9|111770.9|111798.3|111773.3|111799.1|111774.1|111794.9|111769.9|9
1736888250000|2025-01-14 20:57:30|111799.9|111774.9|111809.8|111759.8|111810.4|111774.9|111795.4|111757.7|19
1736888260000|2025-01-14 20:57:40|111807.8|111757.8|111802.5|111752.5|111813.2|111763.2|111800.3|111750.3|41
1736888270000|2025-01-14 20:57:50|111801.8|111751.8|111793.4|111768.4|111805.8|111768.7|111793.4|111749|59
1736888280000|2025-01-14 20:58:00|111793.5|111768.5|111806|111756|111806.8|111771.1|111792.5|111752.2|39
1736888290000|2025-01-14 20:58:10|111804.8|111754.8|111808.8|111758.8|111811.7|111761.7|111804.6|111754.6|59
1736888300000|2025-01-14 20:58:20|111807.2|111757.2|111807|111757|111809.8|111759.8|111804.6|111754.6|25
1736888310000|2025-01-14 20:58:30|111805.6|111755.6|111805.2|111780.2|111812.4|111780.2|111800.4|111754.5|36
1736888320000|2025-01-14 20:58:40|111804.4|111779.4|111806.7|111781.7|111807.9|111782.9|111804.4|111779.4|8
1736888330000|2025-01-14 20:58:50|111807.5|111782.5|111807.3|111782.3|111807.9|111782.9|111805.6|111780.6|7
1736888340000|2025-01-14 20:59:00|111807.9|111782.9|111813.8|111788.8|111815.3|111790.3|111806.2|111781.2|18
1736888350000|2025-01-14 20:59:10|111813.2|111788.2|111813.2|111788.2|111813.2|111788.2|111813.2|111788.2|1
1736888360000|2025-01-14 20:59:20|111813.1|111788.1|111813.1|111788.1|111813.1|111788.1|111813.1|111788.1|1
1736888370000|2025-01-14 20:59:30|111812.2|111787.2|111799.9|111774.9|111812.2|111787.2|111799.9|111774.9|13
1736888380000|2025-01-14 20:59:40|111799|111774|111798.7|111773.7|111799.2|111774.2|111797.9|111772.9|6
1736888390000|2025-01-14 20:59:50|111799.2|111774.2|111799.5|111774.5|111799.5|111774.5|111798.5|111773.5|5
1736888400000|2025-01-14 21:00:00|111798.7|111773.7|111802.9|111752.9|111804.9|111773.7|111791.5|111752.9|18
1736888410000|2025-01-14 21:00:10|111801.7|111751.7|111800.4|111750.4|111801.7|111751.7|111796.2|111746.2|17
1736888420000|2025-01-14 21:00:20|111796.4|111746.4|111805.3|111755.3|111805.9|111755.9|111796.4|111746.4|12
1736888430000|2025-01-14 21:00:30|111804.5|111754.5|111805.5|111755.5|111806.2|111756.2|111803.2|111753.2|7
1736888440000|2025-01-14 21:00:40|111805.8|111755.8|111803.1|111753.1|111805.8|111755.8|111803.1|111753.1|4
1736888450000|2025-01-14 21:00:50|111802.6|111752.6|111800.8|111750.8|111802.6|111752.6|111799.8|111749.8|5
1736888460000|2025-01-14 21:01:00|111797.6|111747.6|111800.5|111750.5|111803.5|111753.5|111796.1|111746.1|28
1736888470000|2025-01-14 21:01:10|111798.5|111748.5|111798.2|111748.2|111801.3|111751.3|111796.5|111746.5|10
1736888480000|2025-01-14 21:01:20|111798.9|111748.9|111798.1|111748.1|111799.7|111749.7|111796.8|111746.8|9
1736888490000|2025-01-14 21:01:30|111798.3|111748.3|111801.2|111751.2|111801.6|111751.6|111798.3|111748.3|4
1736888500000|2025-01-14 21:01:40|111802|111752|111802|111752|111802|111752|111802|111752|1
1736888510000|2025-01-14 21:01:50|111802.3|111752.3|111802.3|111752.3|111802.3|111752.3|111800.5|111750.5|12
1736888520000|2025-01-14 21:02:00|111801.6|111751.6|111799.3|111749.3|111801.6|111751.6|111799.3|111749.3|5
1736888530000|2025-01-14 21:02:10|111798.5|111748.5|111797.7|111747.7|111799|111749|111797.6|111747.6|9
1736888540000|2025-01-14 21:02:20|111798.4|111748.4|111807.9|111757.9|111814|111764|111798.4|111748.4|20
1736888550000|2025-01-14 21:02:30|111807.6|111757.6|111810.3|111760.3|111810.3|111760.3|111805.1|111755.1|17
1736888560000|2025-01-14 21:02:40|111809.7|111759.7|111812.6|111762.6|111813.5|111763.5|111809|111759|9
1736888570000|2025-01-14 21:02:50|111811.8|111761.8|111811.4|111761.4|111811.8|111761.8|111810.7|111760.7|5
1736888580000|2025-01-14 21:03:00|111811.9|111761.9|111808.4|111758.4|111811.9|111761.9|111808.2|111758.2|10
1736888590000|2025-01-14 21:03:10|111809.1|111759.1|111807|111757|111811.9|111761.9|111805.6|111755.6|17
1736888600000|2025-01-14 21:03:20|111804.7|111754.7|111806.8|111756.8|111806.8|111756.8|111803.8|111753.8|13
1736888610000|2025-01-14 21:03:30|111805.3|111755.3|111806.4|111756.4|111806.8|111756.8|111805.3|111755.3|6
1736888620000|2025-01-14 21:03:40|111805.2|111755.2|111805.2|111755.2|111806.4|111756.4|111805.2|111755.2|7
1736888630000|2025-01-14 21:03:50|111804.9|111754.9|111806.9|111756.9|111806.9|111756.9|111804.7|111754.7|10
1736888640000|2025-01-14 21:04:00|111807.9|111757.9|111806.5|111756.5|111807.9|111757.9|111805.4|111755.4|6
1736888650000|2025-01-14 21:04:10|111805.3|111755.3|111803.5|111753.5|111806.8|111756.8|111803.5|111753.5|10
1736888660000|2025-01-14 21:04:20|111805.5|111755.5|111797.8|111747.8|111805.5|111755.5|111792.2|111742.2|35
1736888670000|2025-01-14 21:04:30|111797|111747|111787|111737|111797|111747|111780|111730|31
1736888680000|2025-01-14 21:04:40|111787.2|111737.2|111788.9|111738.9|111790.5|111740.5|111785.5|111735.5|18
1736888690000|2025-01-14 21:04:50|111785.9|111735.9|111766.3|111741.3|111788.7|111747.2|111766.3|111733.2|18
1736888700000|2025-01-14 21:05:00|111769.9|111744.9|111759.5|111709.5|111769.9|111744.9|111758.6|111708.6|13
1736888710000|2025-01-14 21:05:10|111760.2|111710.2|111772.2|111722.2|111772.6|111722.6|111760.2|111710.2|17
1736888720000|2025-01-14 21:05:20|111771.4|111721.4|111772.5|111722.5|111772.5|111722.5|111768.8|111718.8|17
1736888730000|2025-01-14 21:05:30|111772|111722|111772.2|111722.2|111772.9|111722.9|111771.4|111721.4|17
1736888740000|2025-01-14 21:05:40|111771.2|111721.2|111772.1|111722.1|111773.1|111723.1|111771.2|111721.2|17
1736888750000|2025-01-14 21:05:50|111773.1|111723.1|111773.7|111723.7|111775.1|111725.1|111771.1|111721.1|9
1736888760000|2025-01-14 21:06:00|111774.9|111724.9|111762.8|111712.8|111775.2|111725.2|111762.8|111712.8|27
1736888770000|2025-01-14 21:06:10|111763.4|111713.4|111763.4|111713.4|111763.4|111713.4|111763.4|111713.4|1
1736888790000|2025-01-14 21:06:30|111763.1|111713.1|111763.1|111713.1|111763.1|111713.1|111763.1|111713.1|1
1736888800000|2025-01-14 21:06:40|111761.2|111711.2|111763.9|111713.9|111763.9|111713.9|111761.2|111711.2|3
1736888810000|2025-01-14 21:06:50|111763.8|111713.8|111771.1|111721.1|111771.1|111721.1|111763.8|111713.8|4
1736888820000|2025-01-14 21:07:00|111771.8|111721.8|111773.8|111723.8|111773.9|111723.9|111771.8|111721.8|5
1736888830000|2025-01-14 21:07:10|111774.7|111724.7|111777.4|111727.4|111778.8|111728.8|111774.7|111724.7|7
1736888840000|2025-01-14 21:07:20|111777.2|111727.2|111778|111728|111779|111729|111777.2|111727.2|4
1736888850000|2025-01-14 21:07:30|111778.7|111728.7|111777.5|111727.5|111778.7|111728.7|111776.5|111726.5|9
1736888860000|2025-01-14 21:07:40|111777.6|111727.6|111776.2|111726.2|111777.6|111727.6|111776.2|111726.2|4
1736888870000|2025-01-14 21:07:50|111775.8|111725.8|111773.1|111723.1|111775.8|111725.8|111771.5|111721.5|7
1736888880000|2025-01-14 21:08:00|111772.2|111722.2|111772.4|111722.4|111772.4|111722.4|111767.9|111717.9|8
1736888890000|2025-01-14 21:08:10|111773.1|111723.1|111774.9|111724.9|111774.9|111724.9|111773.1|111723.1|3
1736888900000|2025-01-14 21:08:20|111776.5|111726.5|111776.4|111726.4|111776.5|111726.5|111775.1|111725.1|4
1736888910000|2025-01-14 21:08:30|111777.8|111727.8|111777.7|111727.7|111777.8|111727.8|111774.3|111724.3|10
1736888920000|2025-01-14 21:08:40|111777.2|111727.2|111775.7|111725.7|111777.2|111727.2|111775.7|111725.7|5
1736888930000|2025-01-14 21:08:50|111775.4|111725.4|111775.4|111725.4|111775.4|111725.4|111775.4|111725.4|1
1736888940000|2025-01-14 21:09:00|111774.5|111724.5|111774.5|111724.5|111774.5|111724.5|111774.5|111724.5|1
1736888950000|2025-01-14 21:09:10|111774.7|111724.7|111774.7|111724.7|111774.7|111724.7|111774.7|111724.7|1
1736888960000|2025-01-14 21:09:20|111775.4|111725.4|111775.4|111725.4|111775.4|111725.4|111775.4|111725.4|1
1736888970000|2025-01-14 21:09:30|111776.2|111726.2|111776.5|111726.5|111777.5|111727.5|111776.2|111726.2|6
1736888980000|2025-01-14 21:09:40|111776.2|111726.2|111778.4|111728.4|111778.7|111728.7|111776.2|111726.2|5
1736889000000|2025-01-14 21:10:00|111777.6|111727.6|111778.1|111728.1|111778.1|111728.1|111776.1|111726.1|3
1736889010000|2025-01-14 21:10:10|111778.2|111728.2|111774.6|111724.6|111778.2|111728.2|111774.2|111724.2|6
1736889020000|2025-01-14 21:10:20|111774.3|111724.3|111774.3|111724.3|111774.3|111724.3|111774.3|111724.3|1
1736889030000|2025-01-14 21:10:30|111774.5|111724.5|111774.5|111724.5|111774.5|111724.5|111774.5|111724.5|1
1736889040000|2025-01-14 21:10:40|111773.9|111723.9|111773.9|111723.9|111773.9|111723.9|111773.9|111723.9|1
1736889050000|2025-01-14 21:10:50|111774.3|111724.3|111774.3|111724.3|111774.3|111724.3|111774.3|111724.3|1
1736889060000|2025-01-14 21:11:00|111773.6|111723.6|111774|111724|111774|111724|111773.6|111723.6|2
1736889080000|2025-01-14 21:11:20|111775.7|111725.7|111776|111726|111776|111726|111773|111723|9
1736889100000|2025-01-14 21:11:40|111776.4|111726.4|111776.4|111726.4|111776.4|111726.4|111776.4|111726.4|1
1736889110000|2025-01-14 21:11:50|111775|111725|111775|111725|111775|111725|111775|111725|1
1736889120000|2025-01-14 21:12:00|111777.9|111727.9|111776.4|111726.4|111777.9|111727.9|111776.4|111726.4|4
1736889130000|2025-01-14 21:12:10|111775.9|111725.9|111779.2|111729.2|111779.2|111729.2|111775.9|111725.9|3
1736889150000|2025-01-14 21:12:30|111779.3|111729.3|111779.3|111729.3|111779.3|111729.3|111779.3|111729.3|1
1736889170000|2025-01-14 21:12:50|111778.4|111728.4|111778.4|111728.4|111778.4|111728.4|111778.4|111728.4|1
1736889180000|2025-01-14 21:13:00|111778.6|111728.6|111778.6|111728.6|111778.6|111728.6|111778.6|111728.6|1
1736889190000|2025-01-14 21:13:10|111779.7|111729.7|111779.7|111729.7|111779.7|111729.7|111779.7|111729.7|1
1736889200000|2025-01-14 21:13:20|111779.6|111729.6|111779.6|111729.6|111779.6|111729.6|111779.6|111729.6|1
1736889220000|2025-01-14 21:13:40|111779.5|111729.5|111778.4|111728.4|111779.5|111729.5|111778.4|111728.4|2
1736889230000|2025-01-14 21:13:50|111776.2|111726.2|111776.2|111726.2|111776.2|111726.2|111776.2|111726.2|1
1736889240000|2025-01-14 21:14:00|111778.9|111728.9|111778.9|111728.9|111778.9|111728.9|111778.9|111728.9|1
1736889260000|2025-01-14 21:14:20|111779|111729|111779|111729|111779|111729|111779|111729|1
1736889270000|2025-01-14 21:14:30|111776.5|111726.5|111776.5|111726.5|111776.5|111726.5|111776.5|111726.5|1
1736889280000|2025-01-14 21:14:40|111776.2|111726.2|111776.2|111726.2|111776.2|111726.2|111776.2|111726.2|1
1736889300000|2025-01-14 21:15:00|111778.5|111728.5|111775.7|111725.7|111778.5|111728.5|111775.7|111725.7|4
1736889320000|2025-01-14 21:15:20|111775.3|111725.3|111766.9|111716.9|111775.7|111725.7|111763.6|111713.6|8
1736889330000|2025-01-14 21:15:30|111767.8|111717.8|111767.8|111717.8|111767.8|111717.8|111767.8|111717.8|1
1736889350000|2025-01-14 21:15:50|111766.4|111716.4|111766.4|111716.4|111766.4|111716.4|111766.4|111716.4|1
1736889360000|2025-01-14 21:16:00|111766.5|111716.5|111766.5|111716.5|111766.5|111716.5|111766.5|111716.5|1
1736889370000|2025-01-14 21:16:10|111766.6|111716.6|111764.7|111714.7|111767.1|111717.1|111763.6|111713.6|5
1736889380000|2025-01-14 21:16:20|111764.4|111714.4|111763.6|111713.6|111764.4|111714.4|111763.4|111713.4|4
1736889390000|2025-01-14 21:16:30|111764.8|111714.8|111762.8|111712.8|111764.8|111714.8|111762.8|111712.8|4
1736889400000|2025-01-14 21:16:40|111762.1|111712.1|111754.7|111704.7|111762.1|111712.1|111754.7|111704.7|5
1736889410000|2025-01-14 21:16:50|111755.7|111705.7|111754.5|111704.5|111755.7|111705.7|111754.5|111704.5|4
1736889420000|2025-01-14 21:17:00|111755.3|111705.3|111754.3|111704.3|111755.3|111705.3|111754.3|111704.3|2
1736889430000|2025-01-14 21:17:10|111753.5|111703.5|111743.8|111693.8|111753.5|111703.5|111743.1|111693.1|11
1736889440000|2025-01-14 21:17:20|111744.6|111694.6|111746|111696|111746.3|111696.3|111744.6|111694.6|3
1736889450000|2025-01-14 21:17:30|111746.1|111696.1|111746.1|111696.1|111746.1|111696.1|111746.1|111696.1|1
1736889470000|2025-01-14 21:17:50|111747|111697|111758.4|111708.4|111758.4|111708.4|111747|111697|6
1736889480000|2025-01-14 21:18:00|111757.5|111707.5|111767.2|111717.2|111768.2|111718.2|111756.3|111706.3|19
1736889490000|2025-01-14 21:18:10|111768|111718|111768.2|111718.2|111768.2|111718.2|111768|111718|4
1736889500000|2025-01-14 21:18:20|111769.2|111719.2|111768.6|111718.6|111769.2|111719.2|111767.3|111717.3|5
1736889510000|2025-01-14 21:18:30|111762.7|111712.7|111761.4|111711.4|111762.7|111712.7|111761.4|111711.4|2
1736889520000|2025-01-14 21:18:40|111760.9|111710.9|111762.1|111712.1|111762.1|111712.1|111760.9|111710.9|3
1736889530000|2025-01-14 21:18:50|111761.7|111711.7|111763.4|111713.4|111763.4|111713.4|111761.7|111711.7|13
1736889540000|2025-01-14 21:19:00|111763.5|111713.5|111763|111713|111763.5|111713.5|111763|111713|4
1736889550000|2025-01-14 21:19:10|111762.8|111712.8|111762.6|111712.6|111762.8|111712.8|111761.6|111711.6|6
1736889560000|2025-01-14 21:19:20|111762.1|111712.1|111762.2|111712.2|111762.7|111712.7|111761.7|111711.7|7
1736889570000|2025-01-14 21:19:30|111761.7|111711.7|111762.1|111712.1|111762.1|111712.1|111761.6|111711.6|3
1736889590000|2025-01-14 21:19:50|111761.8|111711.8|111758.7|111708.7|111762|111712|111758.7|111708.7|16
1736889600000|2025-01-14 21:20:00|111757.9|111707.9|111751.7|111701.7|111757.9|111707.9|111751.7|111701.7|4
1736889610000|2025-01-14 21:20:10|111751.4|111701.4|111751.4|111701.4|111751.4|111701.4|111751.4|111701.4|1
1736889620000|2025-01-14 21:20:20|111751.2|111701.2|111751.2|111701.2|111751.2|111701.2|111751.2|111701.2|1
1736889630000|2025-01-14 21:20:30|111750.5|111700.5|111751.5|111701.5|111752.7|111702.7|111750.5|111700.5|3
1736889640000|2025-01-14 21:20:40|111750.5|111700.5|111750.7|111700.7|111750.7|111700.7|111750.5|111700.5|2
1736889650000|2025-01-14 21:20:50|111751.2|111701.2|111751.7|111701.7|111751.7|111701.7|111750.9|111700.9|3
1736889680000|2025-01-14 21:21:20|111752|111702|111750.7|111700.7|111752|111702|111750.7|111700.7|2
1736889700000|2025-01-14 21:21:40|111751.2|111701.2|111750|111700|111751.2|111701.2|111750|111700|3
1736889710000|2025-01-14 21:21:50|111749.3|111699.3|111747.7|111697.7|111749.3|111699.3|111747.7|111697.7|2
1736889720000|2025-01-14 21:22:00|111747.2|111697.2|111747.2|111697.2|111747.2|111697.2|111747.2|111697.2|1
1736889730000|2025-01-14 21:22:10|111747.4|111697.4|111744.5|111694.5|111747.4|111697.4|111744.5|111694.5|3
1736889740000|2025-01-14 21:22:20|111742.9|111692.9|111741.8|111691.8|111742.9|111692.9|111741.8|111691.8|2
1736889760000|2025-01-14 21:22:40|111741.1|111691.1|111740.3|111690.3|111741.1|111691.1|111739.8|111689.8|4
1736889770000|2025-01-14 21:22:50|111739.7|111689.7|111740.4|111690.4|111740.4|111690.4|111739.7|111689.7|2
1736889780000|2025-01-14 21:23:00|111741.1|111691.1|111741.7|111691.7|111741.7|111691.7|111741.1|111691.1|2
1736889790000|2025-01-14 21:23:10|111741.3|111691.3|111741.3|111691.3|111741.3|111691.3|111741.3|111691.3|1
1736889800000|2025-01-14 21:23:20|111741.7|111691.7|111741.7|111691.7|111741.7|111691.7|111741.7|111691.7|1
1736889810000|2025-01-14 21:23:30|111740.9|111690.9|111741.4|111691.4|111741.4|111691.4|111740.9|111690.9|2
1736889820000|2025-01-14 21:23:40|111740.9|111690.9|111740.9|111690.9|111740.9|111690.9|111740.9|111690.9|1
1736889830000|2025-01-14 21:23:50|111742.4|111692.4|111747.3|111697.3|111747.3|111697.3|111742.4|111692.4|4
1736889840000|2025-01-14 21:24:00|111746.3|111696.3|111746.5|111696.5|111747.1|111697.1|111746.3|111696.3|3
1736889860000|2025-01-14 21:24:20|111747|111697|111747|111697|111747|111697|111747|111697|1
1736889870000|2025-01-14 21:24:30|111746.4|111696.4|111746.4|111696.4|111746.4|111696.4|111746.4|111696.4|1
1736889880000|2025-01-14 21:24:40|111745.2|111695.2|111745.2|111695.2|111745.2|111695.2|111744.7|111694.7|3
1736889890000|2025-01-14 21:24:50|111745.9|111695.9|111746.6|111696.6|111747.4|111697.4|111745.9|111695.9|3
1736889900000|2025-01-14 21:25:00|111747.4|111697.4|111742.3|111692.3|111747.4|111697.4|111742.3|111692.3|5
1736889910000|2025-01-14 21:25:10|111741.5|111691.5|111741.5|111691.5|111741.5|111691.5|111741.5|111691.5|1
1736889920000|2025-01-14 21:25:20|111741.1|111691.1|111741.1|111691.1|111741.1|111691.1|111741.1|111691.1|1
1736889930000|2025-01-14 21:25:30|111741.4|111691.4|111741.4|111691.4|111741.4|111691.4|111741.4|111691.4|1
1736889940000|2025-01-14 21:25:40|111740.9|111690.9|111740.4|111690.4|111740.9|111690.9|111740.4|111690.4|2
1736889960000|2025-01-14 21:26:00|111739.9|111689.9|111740.2|111690.2|111740.2|111690.2|111739.9|111689.9|2
1736889970000|2025-01-14 21:26:10|111740.6|111690.6|111740.6|111690.6|111740.6|111690.6|111740.6|111690.6|1
1736889980000|2025-01-14 21:26:20|111740.2|111690.2|111734.7|111684.7|111740.2|111690.2|111733.3|111683.3|6
1736889990000|2025-01-14 21:26:30|111734.3|111684.3|111730.6|111680.6|111734.3|111684.3|111730.6|111680.6|3
1736890000000|2025-01-14 21:26:40|111731.4|111681.4|111729.4|111679.4|111731.4|111681.4|111727.7|111677.7|5
1736890010000|2025-01-14 21:26:50|111730.1|111680.1|111732.3|111682.3|111732.3|111682.3|111730.1|111680.1|3
1736890020000|2025-01-14 21:27:00|111733.1|111683.1|111738|111688|111738.7|111688.7|111733.1|111683.1|9
1736890030000|2025-01-14 21:27:10|111738.5|111688.5|111738.5|111688.5|111738.5|111688.5|111738.5|111688.5|1
1736890050000|2025-01-14 21:27:30|111737.9|111687.9|111736.3|111686.3|111737.9|111687.9|111736.3|111686.3|2
1736890060000|2025-01-14 21:27:40|111736.8|111686.8|111736.3|111686.3|111736.8|111686.8|111736.3|111686.3|2
1736890070000|2025-01-14 21:27:50|111737|111687|111737.1|111687.1|111737.1|111687.1|111737|111687|2
1736890090000|2025-01-14 21:28:10|111737.2|111687.2|111737.2|111687.2|111737.2|111687.2|111737.2|111687.2|1
1736890100000|2025-01-14 21:28:20|111737.9|111687.9|111737.9|111687.9|111737.9|111687.9|111737.9|111687.9|1
1736890110000|2025-01-14 21:28:30|111737.7|111687.7|111737.9|111687.9|111737.9|111687.9|111737.7|111687.7|8
1736890120000|2025-01-14 21:28:40|111737.7|111687.7|111737.8|111687.8|111737.9|111687.9|111737.7|111687.7|4
1736890130000|2025-01-14 21:28:50|111737|111687|111737|111687|111737.3|111687.3|111737|111687|3
1736890140000|2025-01-14 21:29:00|111737.1|111687.1|111735.5|111685.5|111737.2|111687.2|111734|111684|11
1736890150000|2025-01-14 21:29:10|111734.7|111684.7|111728.3|111678.3|111734.7|111684.7|111727|111677|7
1736890160000|2025-01-14 21:29:20|111727.4|111677.4|111721|111671|111727.4|111677.4|111721|111671|9
1736890170000|2025-01-14 21:29:30|111720.3|111670.3|111723.5|111673.5|111724.3|111674.3|111720.3|111670.3|8
1736890180000|2025-01-14 21:29:40|111724.3|111674.3|111735.7|111685.7|111735.7|111685.7|111724.3|111674.3|8
1736890190000|2025-01-14 21:29:50|111736.5|111686.5|111736.5|111686.5|111736.5|111686.5|111736.5|111686.5|1
1736890200000|2025-01-14 21:30:00|111734.9|111684.9|111736.7|111686.7|111738|111688|111734.4|111684.4|10
1736890210000|2025-01-14 21:30:10|111737.4|111687.4|111737.8|111687.8|111737.8|111687.8|111737.4|111687.4|3
1736890220000|2025-01-14 21:30:20|111737.9|111687.9|111737.7|111687.7|111737.9|111687.9|111737.7|111687.7|2
1736890230000|2025-01-14 21:30:30|111737.9|111687.9|111736.9|111686.9|111737.9|111687.9|111736.9|111686.9|4
1736890240000|2025-01-14 21:30:40|111736.1|111686.1|111736.7|111686.7|111737.7|111687.7|111736.1|111686.1|9
1736890250000|2025-01-14 21:30:50|111737.7|111687.7|111737.2|111687.2|111737.7|111687.7|111737|111687|6
1736890270000|2025-01-14 21:31:10|111737.3|111687.3|111737.2|111687.2|111737.3|111687.3|111737.2|111687.2|2
1736890280000|2025-01-14 21:31:20|111737.1|111687.1|111737.1|111687.1|111737.1|111687.1|111737.1|111687.1|1
1736890290000|2025-01-14 21:31:30|111737.3|111687.3|111737.1|111687.1|111737.8|111687.8|111736.8|111686.8|5
1736890310000|2025-01-14 21:31:50|111737.8|111687.8|111736.8|111686.8|111737.8|111687.8|111736.8|111686.8|6
1736890320000|2025-01-14 21:32:00|111737.2|111687.2|111737.2|111687.2|111737.3|111687.3|111737.2|111687.2|3
1736890330000|2025-01-14 21:32:10|111737.1|111687.1|111737.4|111687.4|111737.4|111687.4|111737.1|111687.1|3
1736890340000|2025-01-14 21:32:20|111737.3|111687.3|111737.3|111687.3|111738|111688|111737.3|111687.3|3
1736890350000|2025-01-14 21:32:30|111737.1|111687.1|111737|111687|111737.1|111687.1|111737|111687|2
1736890360000|2025-01-14 21:32:40|111737.2|111687.2|111737.2|111687.2|111737.2|111687.2|111737.2|111687.2|1
1736890370000|2025-01-14 21:32:50|111737|111687|111736.7|111686.7|111737|111687|111736.7|111686.7|2
1736890380000|2025-01-14 21:33:00|111737|111687|111735.4|111685.4|111737|111687|111735.4|111685.4|2
1736890390000|2025-01-14 21:33:10|111741|111691|111732.1|111682.1|111741|111691|111731.1|111681.1|5
1736890410000|2025-01-14 21:33:30|111731.9|111681.9|111731.9|111681.9|111731.9|111681.9|111731.9|111681.9|1
1736890420000|2025-01-14 21:33:40|111732.1|111682.1|111731.4|111681.4|111732.1|111682.1|111731.4|111681.4|2
1736890430000|2025-01-14 21:33:50|111729.8|111679.8|111729.8|111679.8|111729.8|111679.8|111729.8|111679.8|1
1736890440000|2025-01-14 21:34:00|111730.2|111680.2|111730.3|111680.3|111730.3|111680.3|111728.7|111678.7|3
1736890450000|2025-01-14 21:34:10|111736.9|111686.9|111740.1|111690.1|111741.5|111691.5|111736.4|111686.4|11
1736890480000|2025-01-14 21:34:40|111740.3|111690.3|111743.5|111693.5|111743.5|111693.5|111740.3|111690.3|5
1736890490000|2025-01-14 21:34:50|111745.9|111695.9|111745.9|111695.9|111745.9|111695.9|111745.9|111695.9|1
1736890500000|2025-01-14 21:35:00|111745.8|111695.8|111745.4|111695.4|111745.8|111695.8|111745.4|111695.4|2
1736890510000|2025-01-14 21:35:10|111746|111696|111758.3|111708.3|111758.3|111708.3|111746|111696|8
1736890530000|2025-01-14 21:35:30|111760.4|111710.4|111792.3|111742.3|111794.1|111744.1|111758.5|111708.5|22
1736890540000|2025-01-14 21:35:40|111792.6|111742.6|111793.2|111743.2|111794.3|111744.3|111792.6|111742.6|7
1736890550000|2025-01-14 21:35:50|111792.7|111742.7|111792.8|111742.8|111793.1|111743.1|111792.7|111742.7|3
1736890560000|2025-01-14 21:36:00|111793.2|111743.2|111792.3|111742.3|111793.2|111743.2|111792.3|111742.3|2
1736890570000|2025-01-14 21:36:10|111783.6|111733.6|111785.7|111735.7|111785.7|111735.7|111782.1|111732.1|17
1736890580000|2025-01-14 21:36:20|111784.7|111734.7|111784.2|111734.2|111785.1|111735.1|111783.3|111733.3|7
1736890590000|2025-01-14 21:36:30|111783.1|111733.1|111782.7|111732.7|111783.1|111733.1|111782.7|111732.7|2
1736890600000|2025-01-14 21:36:40|111783.6|111733.6|111783.9|111733.9|111783.9|111733.9|111783.6|111733.6|2
1736890610000|2025-01-14 21:36:50|111783|111733|111783|111733|111783|111733|111783|111733|1
1736890620000|2025-01-14 21:37:00|111781.5|111731.5|111804.4|111754.4|111805|111755|111781.5|111731.5|22
1736890630000|2025-01-14 21:37:10|111804.2|111754.2|111811.4|111761.4|111812.1|111762.1|111804.1|111754.1|31
1736890640000|2025-01-14 21:37:20|111812.4|111762.4|111812.3|111762.3|111813.8|111763.8|111809.9|111759.9|33
1736890650000|2025-01-14 21:37:30|111806.6|111756.6|111787.3|111737.3|111806.6|111756.6|111787.3|111737.3|26
1736890660000|2025-01-14 21:37:40|111787.4|111737.4|111787|111737|111787.5|111737.5|111786.3|111736.3|6
1736890670000|2025-01-14 21:37:50|111787.6|111737.6|111790|111740|111792.7|111742.7|111787.6|111737.6|15
1736890680000|2025-01-14 21:38:00|111789.2|111739.2|111789.2|111739.2|111789.2|111739.2|111789.2|111739.2|1
1736890690000|2025-01-14 21:38:10|111788.6|111738.6|111798|111748|111798|111748|111787.5|111737.5|10
1736890700000|2025-01-14 21:38:20|111798.4|111748.4|111799.8|111749.8|111801.9|111751.9|111796.8|111746.8|24
1736890710000|2025-01-14 21:38:30|111799|111749|111799.4|111749.4|111800|111750|111798.4|111748.4|9
1736890720000|2025-01-14 21:38:40|111798.5|111748.5|111798.6|111748.6|111802.7|111752.7|111798|111748|13
1736890730000|2025-01-14 21:38:50|111799.4|111749.4|111800.2|111750.2|111800.2|111750.2|111798.1|111748.1|6
1736890740000|2025-01-14 21:39:00|111798.5|111748.5|111800.3|111750.3|111800.3|111750.3|111798.5|111748.5|2
1736890750000|2025-01-14 21:39:10|111798.2|111748.2|111799.2|111749.2|111799.3|111749.3|111797.9|111747.9|6
1736890760000|2025-01-14 21:39:20|111797.9|111747.9|111799.5|111749.5|111799.5|111749.5|111797.9|111747.9|3
1736890770000|2025-01-14 21:39:30|111800.3|111750.3|111800.4|111750.4|111803.9|111753.9|111800.3|111750.3|9
1736890780000|2025-01-14 21:39:40|111799.8|111749.8|111799.2|111749.2|111799.8|111749.8|111799.2|111749.2|2
1736890790000|2025-01-14 21:39:50|111797.6|111747.6|111799.6|111749.6|111799.9|111749.9|111797.6|111747.6|4
1736890800000|2025-01-14 21:40:00|111799.7|111749.7|111799.7|111749.7|111802.1|111752.1|111799.6|111749.6|9
1736890810000|2025-01-14 21:40:10|111801.2|111751.2|111801|111751|111802|111752|111800.5|111750.5|4
1736890820000|2025-01-14 21:40:20|111801.7|111751.7|111804.2|111754.2|111806.3|111756.3|111801.7|111751.7|27
1736890830000|2025-01-14 21:40:30|111806.3|111756.3|111803.8|111753.8|111806.3|111756.3|111802.8|111752.8|14
1736890840000|2025-01-14 21:40:40|111804.3|111754.3|111804|111754|111807.3|111757.3|111804|111754|13
1736890850000|2025-01-14 21:40:50|111803.3|111753.3|111797.4|111747.4|111803.3|111753.3|111797.4|111747.4|11
1736890860000|2025-01-14 21:41:00|111797.5|111747.5|111797.5|111747.5|111797.5|111747.5|111797.5|111747.5|1
1736890870000|2025-01-14 21:41:10|111796.9|111746.9|111796.7|111746.7|111798.2|111748.2|111795.1|111745.1|8
1736890880000|2025-01-14 21:41:20|111796.9|111746.9|111796.9|111746.9|111796.9|111746.9|111796.9|111746.9|1
1736890900000|2025-01-14 21:41:40|111796.1|111746.1|111795.4|111745.4|111796.1|111746.1|111795.4|111745.4|2
1736890910000|2025-01-14 21:41:50|111795.7|111745.7|111795.7|111745.7|111795.7|111745.7|111795.7|111745.7|1
1736890920000|2025-01-14 21:42:00|111797|111747|111797.7|111747.7|111799.8|111749.8|111797|111747|3
1736890930000|2025-01-14 21:42:10|111799.9|111749.9|111798.5|111748.5|111799.9|111749.9|111798|111748|3
1736890940000|2025-01-14 21:42:20|111798.4|111748.4|111798.4|111748.4|111798.4|111748.4|111798.4|111748.4|1
1736890960000|2025-01-14 21:42:40|111797.5|111747.5|111795.4|111745.4|111797.5|111747.5|111795.4|111745.4|6
1736890970000|2025-01-14 21:42:50|111797.3|111747.3|111799.4|111749.4|111799.5|111749.5|111797.1|111747.1|7
1736890980000|2025-01-14 21:43:00|111801.1|111751.1|111799.2|111749.2|111801.1|111751.1|111799.2|111749.2|3
1736890990000|2025-01-14 21:43:10|111798.9|111748.9|111798.9|111748.9|111798.9|111748.9|111798.9|111748.9|1
1736891000000|2025-01-14 21:43:20|111799.1|111749.1|111799.1|111749.1|111799.1|111749.1|111799.1|111749.1|1
1736891010000|2025-01-14 21:43:30|111798.1|111748.1|111796.5|111746.5|111798.1|111748.1|111796.5|111746.5|2
1736891020000|2025-01-14 21:43:40|111798|111748|111795.8|111745.8|111798|111748|111795.8|111745.8|6
1736891030000|2025-01-14 21:43:50|111795.5|111745.5|111791|111741|111795.5|111745.5|111790|111740|10
1736891040000|2025-01-14 21:44:00|111790.2|111740.2|111789.9|111739.9|111790.2|111740.2|111787.2|111737.2|8
1736891050000|2025-01-14 21:44:10|111790.8|111740.8|111796.3|111746.3|111796.3|111746.3|111790.8|111740.8|5
1736891060000|2025-01-14 21:44:20|111796.1|111746.1|111796.1|111746.1|111796.1|111746.1|111796.1|111746.1|1
1736891070000|2025-01-14 21:44:30|111795.3|111745.3|111794.6|111744.6|111795.3|111745.3|111793.5|111743.5|8
1736891080000|2025-01-14 21:44:40|111793.6|111743.6|111794.5|111744.5|111794.5|111744.5|111792.3|111742.3|6
1736891100000|2025-01-14 21:45:00|111793.5|111743.5|111789.3|111739.3|111793.5|111743.5|111782.7|111732.7|20
1736891110000|2025-01-14 21:45:10|111789.9|111739.9|111789.9|111739.9|111789.9|111739.9|111789.9|111739.9|1
1736891130000|2025-01-14 21:45:30|111788.9|111738.9|111788.9|111738.9|111788.9|111738.9|111788.9|111738.9|1
1736891160000|2025-01-14 21:46:00|111788.5|111738.5|111776.7|111726.7|111788.5|111738.5|111776.7|111726.7|7
1736891180000|2025-01-14 21:46:20|111776|111726|111777.3|111727.3|111777.3|111727.3|111776|111726|3
1736891200000|2025-01-14 21:46:40|111778.4|111728.4|111779.6|111729.6|111779.6|111729.6|111778.4|111728.4|3
1736891210000|2025-01-14 21:46:50|111779.3|111729.3|111780.6|111730.6|111780.6|111730.6|111779.3|111729.3|2
1736891220000|2025-01-14 21:47:00|111779.5|111729.5|111779.5|111729.5|111779.5|111729.5|111779.5|111729.5|1
1736891230000|2025-01-14 21:47:10|111779.6|111729.6|111779.6|111729.6|111779.6|111729.6|111779.6|111729.6|1
1736891240000|2025-01-14 21:47:20|111779.9|111729.9|111780.4|111730.4|111780.4|111730.4|111779.9|111729.9|2
1736891250000|2025-01-14 21:47:30|111780.5|111730.5|111780.4|111730.4|111781.8|111731.8|111780.4|111730.4|3
1736891260000|2025-01-14 21:47:40|111779.4|111729.4|111779.9|111729.9|111779.9|111729.9|111779.4|111729.4|2
1736891270000|2025-01-14 21:47:50|111779.5|111729.5|111779.5|111729.5|111779.5|111729.5|111779.5|111729.5|1
1736891280000|2025-01-14 21:48:00|111779.9|111729.9|111779.7|111729.7|111779.9|111729.9|111779.7|111729.7|2
1736891290000|2025-01-14 21:48:10|111780.1|111730.1|111780.1|111730.1|111780.1|111730.1|111780.1|111730.1|1
1736891300000|2025-01-14 21:48:20|111782.3|111732.3|111780.5|111730.5|111782.3|111732.3|111780.2|111730.2|3
1736891310000|2025-01-14 21:48:30|111778.7|111728.7|111785.3|111735.3|111785.3|111735.3|111778.7|111728.7|5
1736891320000|2025-01-14 21:48:40|111784.2|111734.2|111781.4|111731.4|111784.9|111734.9|111781.4|111731.4|5
1736891330000|2025-01-14 21:48:50|111781.2|111731.2|111781.2|111731.2|111781.2|111731.2|111781.2|111731.2|1
1736891340000|2025-01-14 21:49:00|111781.7|111731.7|111781.7|111731.7|111781.7|111731.7|111781.7|111731.7|1
1736891350000|2025-01-14 21:49:10|111781.3|111731.3|111774.1|111724.1|111781.3|111731.3|111774.1|111724.1|6
1736891360000|2025-01-14 21:49:20|111774.6|111724.6|111774.6|111724.6|111774.6|111724.6|111774.6|111724.6|1
1736891370000|2025-01-14 21:49:30|111785.6|111715|111785|111714.2|111785.6|111715|111785|111714.2|2
1736891380000|2025-01-14 21:49:40|111770.2|111720.2|111770.2|111720.2|111770.2|111720.2|111770.2|111720.2|1
1736891390000|2025-01-14 21:49:50|111770.8|111720.8|111783|111712.2|111783|111720.8|111770.8|111710.9|5
1736891400000|2025-01-14 21:50:00|111785.8|111714.6|111791.9|111706|111804.7|111714.6|111785.8|111706|16
1736891410000|2025-01-14 21:50:10|111790.5|111709.3|111790.5|111711.8|111790.5|111713.4|111789.7|111706|13
1736891420000|2025-01-14 21:50:20|111786.9|111705.4|111793.1|111711.3|111796.3|111712.9|111786.9|111704.9|15
1736891430000|2025-01-14 21:50:30|111791.4|111705.4|111776.8|111726.8|111792.5|111727.3|111774.9|111705|17
1736891440000|2025-01-14 21:50:40|111777.7|111727.7|111788.4|111717.5|111789.9|111729.1|111773.6|111714.5|23
1736891450000|2025-01-14 21:50:50|111776.9|111726.9|111776.9|111726.9|111787.1|111728.1|111772.4|111714|20
1736891460000|2025-01-14 21:51:00|111775.4|111725.4|111777.9|111727.9|111791.4|111731.8|111775.4|111719.4|15
1736891470000|2025-01-14 21:51:10|111776.9|111726.9|111795.3|111723.6|111797.9|111736.3|111776.9|111717.1|17
1736891480000|2025-01-14 21:51:20|111785.6|111735.6|111780.8|111730.8|111795.4|111736.5|111780.8|111724|18
1736891490000|2025-01-14 21:51:30|111795.4|111722.2|111782.4|111732.4|111795.4|111734.3|111780.4|111721.6|13
1736891500000|2025-01-14 21:51:40|111795.2|111725|111794.2|111720.9|111795.2|111735.5|111779.1|111719.9|22
1736891510000|2025-01-14 21:51:50|111795.1|111721.4|111782.3|111732.3|111795.4|111733.4|111779.2|111720.5|22
1736891520000|2025-01-14 21:52:00|111780.9|111730.9|111783.7|111733.7|111795|111735.1|111780.9|111719.6|22
1736891530000|2025-01-14 21:52:10|111785|111735|111781.7|111731.7|111793.6|111735.7|111779.3|111722.2|14
1736891540000|2025-01-14 21:52:20|111780.3|111730.3|111777.3|111727.3|111793.5|111732.1|111774.2|111716|21
1736891550000|2025-01-14 21:52:30|111774.8|111724.8|111777.1|111727.1|111786.1|111727.9|111774.8|111714.7|10
1736891560000|2025-01-14 21:52:40|111775.1|111725.1|111783.3|111733.3|111794.4|111734.5|111774.8|111714.8|27
1736891570000|2025-01-14 21:52:50|111792|111720|111781.1|111731.1|111793.1|111735.4|111778.4|111718.7|14
1736891580000|2025-01-14 21:53:00|111779|111729|111781|111731|111790.7|111731.8|111778.8|111720.5|10
1736891590000|2025-01-14 21:53:10|111778.8|111728.8|111792.1|111714.8|111792.9|111730.8|111776.7|111714.8|19
1736891600000|2025-01-14 21:53:20|111792.6|111716|111789.8|111716.2|111792.6|111719.3|111788.5|111714|8
1736891610000|2025-01-14 21:53:30|111791.3|111717.7|111791.3|111714.6|111791.9|111717.8|111790.6|111714.4|8
1736891620000|2025-01-14 21:53:40|111791.9|111715.5|111792.8|111719.5|111792.8|111719.5|111791.3|111714.6|14
1736891630000|2025-01-14 21:53:50|111792.3|111715|111792.6|111718.3|111792.8|111718.3|111792.3|111715|4
1736891640000|2025-01-14 21:54:00|111797|111714.4|111797.1|111714.7|111797.1|111714.7|111797|111714.4|2
1736891650000|2025-01-14 21:54:10|111811.6|111708.2|111797|111705.2|111811.6|111716.7|111797|111705.2|14
1736891660000|2025-01-14 21:54:20|111792.5|111711.7|111792.5|111715.8|111792.5|111716.8|111792.5|111705.2|12
1736891670000|2025-01-14 21:54:30|111792.9|111716.9|111791|111712.6|111793.9|111719.2|111788.4|111709.8|22
1736891680000|2025-01-14 21:54:40|111790.9|111712.2|111792.8|111712.4|111792.8|111716|111784.8|111708.9|27
1736891690000|2025-01-14 21:54:50|111792.4|111711.8|111786.9|111712.8|111792.4|111716.4|111781.1|111705|27
1736891700000|2025-01-14 21:55:00|111788.6|111716.2|111792.8|111716.6|111799.2|111720.9|111787.4|111711.7|35
1736891710000|2025-01-14 21:55:10|111790.6|111712|111790.7|111714.5|111794.5|111718.1|111788.2|111712|26
1736891720000|2025-01-14 21:55:20|111794.1|111717.9|111790.8|111714.1|111794.1|111717.9|111788.1|111710.2|18
1736891730000|2025-01-14 21:55:30|111791|111716.4|111788|111711|111793.5|111718|111784.9|111710.8|24
1736891740000|2025-01-14 21:55:40|111789.1|111712.7|111791.8|111713|111791.8|111716.4|111788|111711|20
1736891750000|2025-01-14 21:55:50|111789.6|111715|111785.2|111712|111792.6|111716.1|111785.2|111708.4|18
1736891760000|2025-01-14 21:56:00|111783.6|111710.5|111780.7|111703.6|111783.6|111711.2|111780.7|111702.3|10
1736891780000|2025-01-14 21:56:20|111776.5|111705.2|111776.8|111704.2|111776.8|111706.3|111775|111701.5|5
1736891790000|2025-01-14 21:56:30|111779.3|111699.4|111779.2|111699.6|111779.3|111699.6|111779.2|111699.4|2
1736891800000|2025-01-14 21:56:40|111784.6|111701.5|111780.1|111705.5|111784.6|111705.5|111778.2|111696|9
1736891810000|2025-01-14 21:56:50|111778.2|111696|111778.6|111700.9|111780.1|111700.9|111778.2|111696|4
1736891820000|2025-01-14 21:57:00|111776.1|111705|111793.9|111682.8|111793.9|111705.7|111776|111682.8|5
1736891830000|2025-01-14 21:57:10|111793.8|111681.7|111793.8|111681.7|111793.8|111681.7|111793.8|111681.7|1
1736891850000|2025-01-14 21:57:30|111793.9|111681.8|111781.3|111694.9|111793.9|111700.4|111770.9|111681.8|4
1736891860000|2025-01-14 21:57:40|111783.5|111700.8|111779.7|111694.8|111787.2|111700.8|111779.7|111694.8|5
1736891870000|2025-01-14 21:57:50|111783.3|111699.1|111795|111684|111795|111699.1|111779.5|111684|5
1736891880000|2025-01-14 21:58:00|111797.4|111685|111797.4|111686|111797.4|111686|111796.3|111683.3|3
1736891890000|2025-01-14 21:58:10|111801.8|111688.3|111798.3|111682.3|111801.8|111688.3|111790.7|111674.7|15
1736891900000|2025-01-14 21:58:20|111796.2|111680.2|111776.1|111660.1|111796.2|111680.2|111738.4|111639.3|31
1736891910000|2025-01-14 21:58:30|111779.5|111663.5|111780.1|111664.1|111783.2|111667.2|111775|111659|13
1736891920000|2025-01-14 21:58:40|111776.7|111660.7|111780.8|111664.8|111781.3|111665.3|111775.8|111659.8|11
1736891930000|2025-01-14 21:58:50|111776|111660|111779.8|111663.8|111787.6|111678.9|111763.3|111657.9|18
1736891940000|2025-01-14 21:59:00|111777.4|111661.4|111778.1|111662.1|111783.4|111667.4|111776.7|111660.7|19
1736891950000|2025-01-14 21:59:10|111780.7|111664.7|111778.2|111662.2|111781.5|111666.5|111776.8|111660.8|14
1736891960000|2025-01-14 21:59:20|111780.8|111664.8|111778.3|111662.3|111781.9|111666.5|111778.2|111662.2|13
1736891970000|2025-01-14 21:59:30|111777.8|111661.8|111781.1|111665.1|111785.9|111669.9|111777.8|111661.8|17
1736891980000|2025-01-14 21:59:40|111785|111669|111784.1|111668.1|111785.9|111669.9|111780.1|111664.1|15
1736891990000|2025-01-14 21:59:50|111780.1|111664.1|111776.8|111660.8|111795.1|111684.1|111776.1|111660.8|16
1736892000000|2025-01-14 22:00:00|111781.4|111665.4|111781.4|111665.4|111781.4|111665.4|111781.4|111665.4|1
1736892020000|2025-01-14 22:00:20|111786.2|111670.2|111786.2|111670.2|111786.2|111670.2|111786.2|111670.2|1
1736892030000|2025-01-14 22:00:30|111785.3|111669.3|111785.3|111669.3|111785.3|111669.3|111785.3|111669.3|1
1736892090000|2025-01-14 22:01:30|111783|111667|111783|111667|111783|111667|111783|111667|1
1736892100000|2025-01-14 22:01:40|111784.4|111668.4|111785.7|111669.7|111785.7|111669.7|111784.4|111668.4|2
1736892120000|2025-01-14 22:02:00|111809.3|111693.3|111809.3|111693.3|111809.3|111693.3|111809.3|111693.3|1
1736892140000|2025-01-14 22:02:20|111809.2|111693.2|111809.1|111693.1|111809.2|111693.2|111809.1|111693.1|2
1736892150000|2025-01-14 22:02:30|111818.6|111702.6|111828.1|111712.1|111828.1|111712.1|111817.9|111701.9|3
1736892160000|2025-01-14 22:02:40|111821.8|111705.8|111821.8|111705.8|111821.8|111705.8|111821.8|111705.8|1
1736892180000|2025-01-14 22:03:00|111821.9|111705.9|111820.7|111704.7|111821.9|111705.9|111820.7|111704.7|2
1736892190000|2025-01-14 22:03:10|111821|111705|111820.7|111704.7|111821|111705|111820.7|111704.7|2
1736892200000|2025-01-14 22:03:20|111821.5|111705.5|111821.5|111705.5|111821.5|111705.5|111821.5|111705.5|1
1736892210000|2025-01-14 22:03:30|111813.6|111697.6|111821.5|111705.5|111821.5|111705.5|111813.6|111697.6|3
1736892240000|2025-01-14 22:04:00|111809.4|111693.4|111819.6|111703.6|111821.5|111705.5|111809.4|111693.4|3
1736892260000|2025-01-14 22:04:20|111816.6|111700.6|111816.6|111700.6|111816.6|111700.6|111816.6|111700.6|1
1736892300000|2025-01-14 22:05:00|111806.1|111690.1|111806.1|111690.1|111816.1|111700.1|111806.1|111690.1|5
1736892310000|2025-01-14 22:05:10|111816.1|111700.1|111823.7|111707.7|111823.7|111707.7|111802.6|111686.6|4
1736892330000|2025-01-14 22:05:30|111823.3|111707.3|111823.3|111707.3|111823.3|111707.3|111823.3|111707.3|1
1736892340000|2025-01-14 22:05:40|111823|111707|111823|111707|111823|111707|111811.4|111695.4|3
1736892350000|2025-01-14 22:05:50|111822.8|111706.8|111822.8|111706.8|111822.8|111706.8|111822.8|111706.8|1
1736892360000|2025-01-14 22:06:00|111823.2|111707.2|111811.4|111695.4|111823.2|111707.2|111811.4|111695.4|8
1736892370000|2025-01-14 22:06:10|111822.5|111706.5|111818.8|111702.8|111822.5|111706.5|111818.8|111702.8|9
1736892380000|2025-01-14 22:06:20|111818.1|111702.1|111818.5|111702.5|111818.5|111702.5|111799.3|111683.3|5
1736892390000|2025-01-14 22:06:30|111819.6|111703.6|111808.1|111692.1|111819.6|111703.6|111808.1|111692.1|2
1736892400000|2025-01-14 22:06:40|111800.1|111684.1|111800.1|111684.1|111800.1|111684.1|111800.1|111684.1|1
1736892420000|2025-01-14 22:07:00|111808.4|111692.4|111808.4|111692.4|111808.4|111692.4|111808.4|111692.4|1
1736892480000|2025-01-14 22:08:00|111805.3|111689.3|111805.3|111689.3|111805.3|111689.3|111805.3|111689.3|1
1736892490000|2025-01-14 22:08:10|111821.2|111705.2|111821.2|111705.2|111821.2|111705.2|111821.2|111705.2|1
1736892520000|2025-01-14 22:08:40|111819.3|111703.3|111819.3|111703.3|111819.3|111703.3|111819.3|111703.3|1
1736892530000|2025-01-14 22:08:50|111819.1|111703.1|111819.1|111703.1|111819.1|111703.1|111819.1|111703.1|1
1736892550000|2025-01-14 22:09:10|111821|111705|111821|111705|111821|111705|111821|111705|1
1736892590000|2025-01-14 22:09:50|111821.4|111705.4|111819.5|111703.5|111821.4|111705.4|111819.5|111703.5|2
1736892600000|2025-01-14 22:10:00|111827.8|111711.8|111839.6|111723.6|111839.7|111723.7|111823.1|111707.1|7
1736892610000|2025-01-14 22:10:10|111827.2|111711.2|111827.8|111711.8|111827.8|111711.8|111827.2|111711.2|2
1736892640000|2025-01-14 22:10:40|111821.4|111705.4|111821.4|111705.4|111821.4|111705.4|111821.4|111705.4|1
1736892690000|2025-01-14 22:11:30|111818.3|111702.3|111817.5|111701.5|111818.3|111702.3|111817.5|111701.5|2
1736892720000|2025-01-14 22:12:00|111820.8|111704.8|111804.6|111688.6|111820.8|111704.8|111804.6|111688.6|3
1736892750000|2025-01-14 22:12:30|111805.6|111689.6|111805.6|111689.6|111805.6|111689.6|111805.6|111689.6|1
1736892760000|2025-01-14 22:12:40|111808.3|111692.3|111805.6|111689.6|111808.3|111692.3|111805.6|111689.6|2
1736892770000|2025-01-14 22:12:50|111819.1|111703.1|111819.1|111703.1|111819.1|111703.1|111819.1|111703.1|1
1736892790000|2025-01-14 22:13:10|111805.6|111689.6|111808.3|111692.3|111818.3|111702.3|111805.6|111689.6|3
1736892800000|2025-01-14 22:13:20|111818.3|111702.3|111819.2|111703.2|111819.2|111703.2|111818.3|111702.3|3
1736892810000|2025-01-14 22:13:30|111808.4|111692.4|111819.2|111703.2|111819.2|111703.2|111808.4|111692.4|2
1736892830000|2025-01-14 22:13:50|111808.4|111692.4|111808.4|111692.4|111808.4|111692.4|111808.4|111692.4|1
1736892860000|2025-01-14 22:14:20|111808.3|111692.3|111805.6|111689.6|111808.3|111692.3|111805.6|111689.6|2
1736892880000|2025-01-14 22:14:40|111819.1|111703.1|111808.5|111692.5|111819.1|111703.1|111808.5|111692.5|2
1736892890000|2025-01-14 22:14:50|111819.1|111703.1|111806.4|111690.4|111819.1|111703.1|111806.4|111690.4|2
1736892910000|2025-01-14 22:15:10|111819|111703|111818.3|111702.3|111819.3|111703.3|111818.3|111702.3|3
1736892960000|2025-01-14 22:16:00|111816.1|111700.1|111815.8|111699.8|111818|111702|111815.8|111699.8|3
1736892970000|2025-01-14 22:16:10|111815.2|111699.2|111815.2|111699.2|111815.2|111699.2|111815.2|111699.2|1
1736892990000|2025-01-14 22:16:30|111817.9|111701.9|111817.9|111701.9|111817.9|111701.9|111817.9|111701.9|1
1736893020000|2025-01-14 22:17:00|111816.3|111700.3|111816.3|111700.3|111816.3|111700.3|111816.3|111700.3|1
1736893030000|2025-01-14 22:17:10|111814.8|111698.8|111814.8|111698.8|111814.8|111698.8|111814.8|111698.8|1
1736893040000|2025-01-14 22:17:20|111803.6|111687.6|111803.6|111687.6|111817.3|111701.3|111803.6|111687.6|5
1736893070000|2025-01-14 22:17:50|111814.9|111698.9|111814.9|111698.9|111814.9|111698.9|111814.9|111698.9|1
1736893080000|2025-01-14 22:18:00|111814.7|111698.7|111803.5|111687.5|111814.7|111698.7|111803.5|111687.5|3
1736893090000|2025-01-14 22:18:10|111809.1|111693.1|111809.1|111693.1|111809.1|111693.1|111809.1|111693.1|1
1736893100000|2025-01-14 22:18:20|111800.7|111684.7|111801|111685|111801|111685|111800.7|111684.7|2
1736893110000|2025-01-14 22:18:30|111800.3|111684.3|111816.1|111700.1|111816.1|111700.1|111800.3|111684.3|2
1736893120000|2025-01-14 22:18:40|111800.3|111684.3|111800.3|111684.3|111800.3|111684.3|111800.3|111684.3|1
1736893130000|2025-01-14 22:18:50|111816.1|111700.1|111815.1|111699.1|111816.1|111700.1|111800|111684|4
1736893140000|2025-01-14 22:19:00|111824|111708|111824.3|111708.3|111824.3|111708.3|111824|111708|2
1736893150000|2025-01-14 22:19:10|111815.1|111699.1|111800.3|111684.3|111815.1|111699.1|111798.2|111682.2|3
1736893160000|2025-01-14 22:19:20|111809|111693|111799.9|111683.9|111809|111693|111799.9|111683.9|2
1736893170000|2025-01-14 22:19:30|111808.6|111692.6|111808.6|111692.6|111808.6|111692.6|111808.6|111692.6|1
1736893180000|2025-01-14 22:19:40|111804|111688|111804.5|111688.5|111804.5|111688.5|111802.5|111686.5|4
1736893190000|2025-01-14 22:19:50|111796.9|111680.9|111796.7|111680.7|111796.9|111680.9|111796.7|111680.7|2
1736893200000|2025-01-14 22:20:00|111795.5|111679.5|111790.5|111674.5|111795.5|111679.5|111790.5|111674.5|2
1736893210000|2025-01-14 22:20:10|111776.4|111660.4|111784.9|111668.9|111799.5|111683.5|111776.4|111660.4|5
1736893220000|2025-01-14 22:20:20|111786.4|111670.4|111801.7|111685.7|111805.9|111689.9|111785.5|111669.5|9
1736893230000|2025-01-14 22:20:30|111801.2|111685.2|111800.9|111684.9|111801.2|111685.2|111800.9|111684.9|5
1736893240000|2025-01-14 22:20:40|111800.8|111684.8|111802.6|111686.6|111802.6|111686.6|111800.8|111684.8|3
1736893250000|2025-01-14 22:20:50|111802.5|111686.5|111803.3|111687.3|111803.5|111687.5|111802.5|111686.5|4
1736893260000|2025-01-14 22:21:00|111805.2|111689.2|111793.9|111677.9|111805.2|111689.2|111793.9|111677.9|5
1736893270000|2025-01-14 22:21:10|111784.3|111668.3|111787.9|111671.9|111798|111682|111784.3|111668.3|4
1736893280000|2025-01-14 22:21:20|111788.3|111672.3|111788.3|111672.3|111788.3|111672.3|111788.3|111672.3|1
1736893290000|2025-01-14 22:21:30|111774.6|111658.6|111784.2|111668.2|111784.2|111668.2|111774.6|111658.6|2
1736893310000|2025-01-14 22:21:50|111774.9|111658.9|111774.9|111658.9|111774.9|111658.9|111774.9|111658.9|1
1736893340000|2025-01-14 22:22:20|111773.9|111657.9|111773.9|111657.9|111773.9|111657.9|111773.9|111657.9|1
1736893350000|2025-01-14 22:22:30|111774.1|111658.1|111774.1|111658.1|111774.1|111658.1|111774.1|111658.1|1
1736893380000|2025-01-14 22:23:00|111774.8|111658.8|111774.8|111658.8|111774.8|111658.8|111774.8|111658.8|1
1736893390000|2025-01-14 22:23:10|111773.1|111657.1|111773.1|111657.1|111773.1|111657.1|111773.1|111657.1|1
1736893400000|2025-01-14 22:23:20|111799.1|111683.1|111793.5|111677.5|111803.4|111687.4|111792.4|111676.4|5
1736893410000|2025-01-14 22:23:30|111792.4|111676.4|111803|111687|111805.2|111689.2|111792.4|111676.4|5
1736893420000|2025-01-14 22:23:40|111794.2|111678.2|111796.4|111680.4|111797.1|111681.1|111794.2|111678.2|3
1736893430000|2025-01-14 22:23:50|111800.6|111684.6|111790.1|111674.1|111800.6|111684.6|111790.1|111674.1|2
1736893440000|2025-01-14 22:24:00|111776.3|111660.3|111776.5|111660.5|111778|111662|111776.3|111660.3|3
1736893450000|2025-01-14 22:24:10|111777.9|111661.9|111777.9|111661.9|111777.9|111661.9|111777.9|111661.9|1
1736893460000|2025-01-14 22:24:20|111787.5|111671.5|111778.2|111662.2|111787.5|111671.5|111778.2|111662.2|2
1736893490000|2025-01-14 22:24:50|111778.7|111662.7|111778.7|111662.7|111778.7|111662.7|111778.7|111662.7|1
1736893520000|2025-01-14 22:25:20|111778.6|111662.6|111778.6|111662.6|111778.6|111662.6|111778.6|111662.6|1
1736893530000|2025-01-14 22:25:30|111778.3|111662.3|111778.3|111662.3|111778.3|111662.3|111778.3|111662.3|1
1736893550000|2025-01-14 22:25:50|111771.5|111655.5|111770.7|111654.7|111771.5|111655.5|111770.7|111654.7|2
1736893600000|2025-01-14 22:26:40|111773.2|111657.2|111773.2|111657.2|111773.2|111657.2|111773.2|111657.2|1
1736893610000|2025-01-14 22:26:50|111775|111659|111785.5|111669.5|111788.1|111672.1|111775|111659|3
1736893640000|2025-01-14 22:27:20|111775|111659|111775|111659|111775|111659|111775|111659|1
1736893650000|2025-01-14 22:27:30|111785.5|111669.5|111785.5|111669.5|111785.5|111669.5|111785.5|111669.5|1
1736893660000|2025-01-14 22:27:40|111775|111659|111775.5|111659.5|111775.5|111659.5|111775|111659|2
1736893670000|2025-01-14 22:27:50|111786|111670|111784.1|111668.1|111786|111670|111775.5|111659.5|3
1736893680000|2025-01-14 22:28:00|111775.5|111659.5|111788.6|111672.6|111788.6|111672.6|111775.5|111659.5|3
1736893690000|2025-01-14 22:28:10|111786.7|111670.7|111786.7|111670.7|111786.7|111670.7|111786.7|111670.7|1
1736893700000|2025-01-14 22:28:20|111784.1|111668.1|111786|111670|111786|111670|111784.1|111668.1|2
1736893710000|2025-01-14 22:28:30|111784.1|111668.1|111784.1|111668.1|111784.1|111668.1|111784.1|111668.1|1
1736893720000|2025-01-14 22:28:40|111786|111670|111775.5|111659.5|111786|111670|111775.5|111659.5|2
1736893730000|2025-01-14 22:28:50|111786|111670|111788.6|111672.6|111788.6|111672.6|111786|111670|2
1736893740000|2025-01-14 22:29:00|111786|111670|111773.6|111657.6|111786|111670|111773.6|111657.6|3
1736893760000|2025-01-14 22:29:20|111775.5|111659.5|111775.5|111659.5|111775.5|111659.5|111775.5|111659.5|1
1736893800000|2025-01-14 22:30:00|111773.6|111657.6|111773.6|111657.6|111773.6|111657.6|111773.6|111657.6|1
1736893810000|2025-01-14 22:30:10|111775.5|111659.5|111775.5|111659.5|111775.5|111659.5|111775.5|111659.5|1
1736893820000|2025-01-14 22:30:20|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|1
1736893860000|2025-01-14 22:31:00|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|1
1736893890000|2025-01-14 22:31:30|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|1
1736893910000|2025-01-14 22:31:50|111773.7|111657.7|111775.6|111659.6|111775.6|111659.6|111773.7|111657.7|2
1736893920000|2025-01-14 22:32:00|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|1
1736893930000|2025-01-14 22:32:10|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|111773.7|111657.7|3
1736893950000|2025-01-14 22:32:30|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|1
1736893960000|2025-01-14 22:32:40|111775.6|111659.6|111773.7|111657.7|111775.6|111659.6|111773.7|111657.7|2
1736893970000|2025-01-14 22:32:50|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|1
1736893980000|2025-01-14 22:33:00|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|1
1736893990000|2025-01-14 22:33:10|111786|111670|111775.6|111659.6|111786|111670|111775.6|111659.6|2
1736894040000|2025-01-14 22:34:00|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|1
1736894050000|2025-01-14 22:34:10|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|1
1736894070000|2025-01-14 22:34:30|111788.7|111672.7|111775.6|111659.6|111788.7|111672.7|111775.6|111659.6|2
1736894080000|2025-01-14 22:34:40|111788.7|111672.7|111788.7|111672.7|111788.7|111672.7|111788.7|111672.7|1
1736894100000|2025-01-14 22:35:00|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|111773.7|111657.7|1
1736894110000|2025-01-14 22:35:10|111775.6|111659.6|111788.7|111672.7|111788.7|111672.7|111775.6|111659.6|2
1736894120000|2025-01-14 22:35:20|111775.6|111659.6|111788.7|111672.7|111788.7|111672.7|111775.6|111659.6|2
1736894130000|2025-01-14 22:35:30|111775.6|111659.6|111784.1|111668.1|111788.7|111672.7|111773.7|111657.7|4
1736894140000|2025-01-14 22:35:40|111775.6|111659.6|111775.6|111659.6|111786|111670|111775.6|111659.6|4
1736894150000|2025-01-14 22:35:50|111788.7|111672.7|111775.6|111659.6|111788.7|111672.7|111775.6|111659.6|2
1736894160000|2025-01-14 22:36:00|111788.7|111672.7|111775.6|111659.6|111788.7|111672.7|111775.6|111659.6|2
1736894190000|2025-01-14 22:36:30|111788.7|111672.7|111788.7|111672.7|111788.7|111672.7|111788.7|111672.7|1
1736894200000|2025-01-14 22:36:40|111775.6|111659.6|111788.7|111672.7|111788.7|111672.7|111775.6|111659.6|2
1736894210000|2025-01-14 22:36:50|111775.6|111659.6|111788.7|111672.7|111788.7|111672.7|111775.6|111659.6|2
1736894220000|2025-01-14 22:37:00|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|1
1736894260000|2025-01-14 22:37:40|111773.8|111657.8|111773.8|111657.8|111773.8|111657.8|111773.8|111657.8|1
1736894270000|2025-01-14 22:37:50|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|111775.6|111659.6|1
1736894320000|2025-01-14 22:38:40|111773.8|111657.8|111775.6|111659.6|111775.6|111659.6|111773.8|111657.8|4
1736894330000|2025-01-14 22:38:50|111775.7|111659.7|111775.7|111659.7|111775.7|111659.7|111775.7|111659.7|1
1736894350000|2025-01-14 22:39:10|111778.3|111662.3|111778.3|111662.3|111778.3|111662.3|111778.3|111662.3|1
1736894360000|2025-01-14 22:39:20|111775.7|111659.7|111775.7|111659.7|111775.7|111659.7|111775.7|111659.7|1
1736894370000|2025-01-14 22:39:30|111786|111670|111786|111670|111786|111670|111786|111670|1
1736894380000|2025-01-14 22:39:40|111786.7|111670.7|111788.6|111672.6|111788.6|111672.6|111786.7|111670.7|2
1736894390000|2025-01-14 22:39:50|111786.7|111670.7|111786.7|111670.7|111786.7|111670.7|111786.7|111670.7|1
1736894400000|2025-01-14 22:40:00|111788.6|111672.6|111786|111670|111788.6|111672.6|111786|111670|4
1736894410000|2025-01-14 22:40:10|111786.1|111670.1|111788.7|111672.7|111788.7|111672.7|111786.1|111670.1|3
1736894430000|2025-01-14 22:40:30|111788.6|111672.6|111777.6|111661.6|111788.6|111672.6|111775.8|111659.8|4
1736894440000|2025-01-14 22:40:40|111787.7|111671.7|111790.6|111674.6|111790.6|111674.6|111787.6|111671.6|5
1736894450000|2025-01-14 22:40:50|111800.1|111684.1|111800.1|111684.1|111800.1|111684.1|111800.1|111684.1|1
1736894460000|2025-01-14 22:41:00|111787.1|111671.1|111790.6|111674.6|111790.6|111674.6|111787.1|111671.1|2
1736894470000|2025-01-14 22:41:10|111792.1|111676.1|111790.6|111674.6|111792.1|111676.1|111777.6|111661.6|4
1736894480000|2025-01-14 22:41:20|111792.1|111676.1|111802.3|111686.3|111802.3|111686.3|111780.2|111664.2|5
1736894490000|2025-01-14 22:41:30|111794.2|111678.2|111804.3|111688.3|111804.3|111688.3|111793.9|111677.9|3
1736894500000|2025-01-14 22:41:40|111802.3|111686.3|111804.3|111688.3|111804.3|111688.3|111802.3|111686.3|2
1736894510000|2025-01-14 22:41:50|111794.2|111678.2|111804.3|111688.3|111804.3|111688.3|111793.9|111677.9|3
1736894520000|2025-01-14 22:42:00|111793.9|111677.9|111804.3|111688.3|111804.3|111688.3|111793.9|111677.9|3
1736894530000|2025-01-14 22:42:10|111783.9|111667.9|111794.2|111678.2|111794.2|111678.2|111783.9|111667.9|3
1736894540000|2025-01-14 22:42:20|111802.3|111686.3|111802.3|111686.3|111802.3|111686.3|111802.2|111686.2|3
1736894550000|2025-01-14 22:42:30|111804.3|111688.3|111802.3|111686.3|111804.3|111688.3|111802.3|111686.3|2
1736894560000|2025-01-14 22:42:40|111804.3|111688.3|111804.3|111688.3|111804.3|111688.3|111804.3|111688.3|1
1736894570000|2025-01-14 22:42:50|111794.3|111678.3|111793.9|111677.9|111794.3|111678.3|111791.3|111675.3|3
1736894580000|2025-01-14 22:43:00|111794|111678|111792|111676|111804.3|111688.3|111792|111676|4
1736894590000|2025-01-14 22:43:10|111789.4|111673.4|111804.7|111688.7|111804.7|111688.7|111789.4|111673.4|5
1736894600000|2025-01-14 22:43:20|111795.2|111679.2|111804.7|111688.7|111804.7|111688.7|111795.2|111679.2|2
1736894610000|2025-01-14 22:43:30|111795.2|111679.2|111795.2|111679.2|111795.2|111679.2|111795.2|111679.2|1
1736894630000|2025-01-14 22:43:50|111806.1|111690.1|111794.4|111678.4|111806.1|111690.1|111794.4|111678.4|2
1736894640000|2025-01-14 22:44:00|111792.5|111676.5|111792.5|111676.5|111804.7|111688.7|111790|111674|7
1736894650000|2025-01-14 22:44:10|111788.6|111672.6|111788.7|111672.7|111801.5|111685.5|111788.6|111672.6|3
1736894660000|2025-01-14 22:44:20|111798.9|111682.9|111791.2|111675.2|111801.5|111685.5|111788.6|111672.6|4
1736894670000|2025-01-14 22:44:30|111801.5|111685.5|111801.5|111685.5|111801.5|111685.5|111788.7|111672.7|3
1736894680000|2025-01-14 22:44:40|111788.7|111672.7|111788.7|111672.7|111788.7|111672.7|111788.7|111672.7|1
1736894690000|2025-01-14 22:44:50|111801.5|111685.5|111798.9|111682.9|111801.5|111685.5|111798.9|111682.9|2
1736894700000|2025-01-14 22:45:00|111788.7|111672.7|111792.2|111676.2|111792.2|111676.2|111788.7|111672.7|2
1736894710000|2025-01-14 22:45:10|111792.9|111676.9|111792.2|111676.2|111801|111685|111792.2|111676.2|4
1736894720000|2025-01-14 22:45:20|111779.4|111663.4|111779.4|111663.4|111779.4|111663.4|111779.4|111663.4|1
1736894730000|2025-01-14 22:45:30|111788.1|111672.1|111788.1|111672.1|111788.1|111672.1|111788.1|111672.1|1
1736894760000|2025-01-14 22:46:00|111788.2|111672.2|111788.1|111672.1|111788.2|111672.2|111788.1|111672.1|2
1736894770000|2025-01-14 22:46:10|111790.3|111674.3|111790.3|111674.3|111790.3|111674.3|111790.3|111674.3|1
1736894780000|2025-01-14 22:46:20|111788.1|111672.1|111788.1|111672.1|111788.1|111672.1|111788.1|111672.1|1
1736894790000|2025-01-14 22:46:30|111779.3|111663.3|111779.3|111663.3|111779.3|111663.3|111779.3|111663.3|1
1736894810000|2025-01-14 22:46:50|111788.1|111672.1|111787.5|111671.5|111788.1|111672.1|111787.5|111671.5|2
1736894820000|2025-01-14 22:47:00|111789.8|111673.8|111789.8|111673.8|111789.8|111673.8|111789.8|111673.8|1
1736894830000|2025-01-14 22:47:10|111787.5|111671.5|111787.5|111671.5|111787.5|111671.5|111787.5|111671.5|1
1736894840000|2025-01-14 22:47:20|111780.9|111664.9|111780.9|111664.9|111780.9|111664.9|111780.9|111664.9|1
1736894860000|2025-01-14 22:47:40|111787.5|111671.5|111787.5|111671.5|111787.5|111671.5|111787.5|111671.5|1
1736894870000|2025-01-14 22:47:50|111789.8|111673.8|111789.1|111673.1|111789.8|111673.8|111789.1|111673.1|2
1736894880000|2025-01-14 22:48:00|111786.6|111670.6|111789.1|111673.1|111789.1|111673.1|111786.6|111670.6|2
1736894900000|2025-01-14 22:48:20|111790.8|111674.8|111789.1|111673.1|111790.8|111674.8|111789.1|111673.1|2
1736894920000|2025-01-14 22:48:40|111791.3|111675.3|111791.3|111675.3|111791.3|111675.3|111791.3|111675.3|1
1736894930000|2025-01-14 22:48:50|111792.7|111676.7|111791.3|111675.3|111792.7|111676.7|111791.3|111675.3|2
1736894950000|2025-01-14 22:49:10|111789.4|111673.4|111791.3|111675.3|111791.3|111675.3|111789.4|111673.4|2
1736894970000|2025-01-14 22:49:30|111792.7|111676.7|111791.3|111675.3|111792.7|111676.7|111791.3|111675.3|2
1736894980000|2025-01-14 22:49:40|111791.9|111675.9|111793.2|111677.2|111793.2|111677.2|111791.9|111675.9|2
1736894990000|2025-01-14 22:49:50|111791.9|111675.9|111791.9|111675.9|111791.9|111675.9|111791.9|111675.9|1
1736895000000|2025-01-14 22:50:00|111793.2|111677.2|111793.2|111677.2|111793.2|111677.2|111793.2|111677.2|1
1736895010000|2025-01-14 22:50:10|111791.9|111675.9|111791.9|111675.9|111791.9|111675.9|111791.9|111675.9|1
1736895030000|2025-01-14 22:50:30|111791.5|111675.5|111790.8|111674.8|111791.5|111675.5|111789.7|111673.7|3
1736895040000|2025-01-14 22:50:40|111788.2|111672.2|111789.7|111673.7|111789.7|111673.7|111787.1|111671.1|3
1736895060000|2025-01-14 22:51:00|111788.2|111672.2|111789.8|111673.8|111789.8|111673.8|111788.2|111672.2|4
1736895070000|2025-01-14 22:51:10|111805.3|111689.3|111787.4|111671.4|111806.1|111690.1|111787.4|111671.4|9
1736895080000|2025-01-14 22:51:20|111791.8|111675.8|111791.8|111675.8|111791.8|111675.8|111790.4|111674.4|3
1736895090000|2025-01-14 22:51:30|111788.3|111672.3|111788.1|111672.1|111788.3|111672.3|111788.1|111672.1|2
1736895100000|2025-01-14 22:51:40|111787.9|111671.9|111787.9|111671.9|111787.9|111671.9|111787.9|111671.9|1
1736895110000|2025-01-14 22:51:50|111786.7|111670.7|111786.7|111670.7|111786.7|111670.7|111786.7|111670.7|1
1736895120000|2025-01-14 22:52:00|111787.9|111671.9|111786.7|111670.7|111787.9|111671.9|111786.7|111670.7|2
1736895130000|2025-01-14 22:52:10|111787.9|111671.9|111786.7|111670.7|111788.6|111672.6|111786.7|111670.7|3
1736895140000|2025-01-14 22:52:20|111788.7|111672.7|111792.1|111676.1|111792.3|111676.3|111788.4|111672.4|8
1736895150000|2025-01-14 22:52:30|111792|111676|111788.7|111672.7|111792.4|111676.4|111788.7|111672.7|7
1736895160000|2025-01-14 22:52:40|111788.9|111672.9|111788.7|111672.7|111802.6|111686.6|111788.7|111672.7|3
1736895170000|2025-01-14 22:52:50|111799.5|111683.5|111792.8|111676.8|111799.5|111683.5|111788.9|111672.9|4
1736895180000|2025-01-14 22:53:00|111788.7|111672.7|111799.5|111683.5|111799.5|111683.5|111788.7|111672.7|2
1736895190000|2025-01-14 22:53:10|111788.7|111672.7|111788.9|111672.9|111788.9|111672.9|111788.7|111672.7|2
1736895200000|2025-01-14 22:53:20|111799.5|111683.5|111786.3|111670.3|111799.5|111683.5|111784.9|111668.9|4
1736895210000|2025-01-14 22:53:30|111786.6|111670.6|111786.6|111670.6|111786.6|111670.6|111786.6|111670.6|1
1736895220000|2025-01-14 22:53:40|111785.4|111669.4|111788.1|111672.1|111788.1|111672.1|111785.4|111669.4|3
1736895230000|2025-01-14 22:53:50|111785.5|111669.5|111785.5|111669.5|111785.5|111669.5|111785.5|111669.5|1
1736895240000|2025-01-14 22:54:00|111785.1|111669.1|111785.1|111669.1|111785.1|111669.1|111785.1|111669.1|1
1736895250000|2025-01-14 22:54:10|111787.7|111671.7|111784.4|111668.4|111788|111672|111784.4|111668.4|6
1736895260000|2025-01-14 22:54:20|111785.7|111669.7|111787.1|111671.1|111787.5|111671.5|111785.7|111669.7|5
1736895270000|2025-01-14 22:54:30|111786.8|111670.8|111786.8|111670.8|111786.8|111670.8|111786.8|111670.8|1
1736895280000|2025-01-14 22:54:40|111787.3|111671.3|111784.7|111668.7|111787.3|111671.3|111784.7|111668.7|3
1736895290000|2025-01-14 22:54:50|111785.9|111669.9|111797.8|111681.8|111797.8|111681.8|111785.9|111669.9|3
1736895300000|2025-01-14 22:55:00|111789.2|111673.2|111789.8|111673.8|111789.8|111673.8|111789.2|111673.2|3
1736895310000|2025-01-14 22:55:10|111787.5|111671.5|111794.4|111678.4|111794.4|111678.4|111787.5|111671.5|5
1736895320000|2025-01-14 22:55:20|111793.1|111677.1|111803.3|111687.3|111803.3|111687.3|111793.1|111677.1|2
1736895330000|2025-01-14 22:55:30|111792.6|111676.6|111792.6|111676.6|111793.1|111677.1|111792.6|111676.6|3
1736895340000|2025-01-14 22:55:40|111793.1|111677.1|111793.1|111677.1|111793.1|111677.1|111793.1|111677.1|1
1736895350000|2025-01-14 22:55:50|111792.6|111676.6|111793.1|111677.1|111793.1|111677.1|111792.6|111676.6|2
1736895360000|2025-01-14 22:56:00|111791.6|111675.6|111791.6|111675.6|111791.6|111675.6|111791.6|111675.6|1
1736895370000|2025-01-14 22:56:10|111791|111675|111877.7|111761.7|111877.7|111761.7|111791|111675|7
1736895380000|2025-01-14 22:56:20|111877.8|111761.8|111871.6|111755.6|111878.4|111762.4|111869.6|111753.6|6
1736895390000|2025-01-14 22:56:30|111868.7|111752.7|111868.3|111752.3|111868.7|111752.7|111867.8|111751.8|7
1736895400000|2025-01-14 22:56:40|111867.3|111751.3|111891.7|111775.7|111891.7|111775.7|111866.8|111750.8|10
1736895410000|2025-01-14 22:56:50|111891.9|111775.9|111891.6|111775.6|111891.9|111775.9|111891.6|111775.6|2
1736895420000|2025-01-14 22:57:00|111892.3|111776.3|111872.9|111756.9|111892.4|111776.4|111872.9|111756.9|10
1736895430000|2025-01-14 22:57:10|111872.6|111756.6|111876|111760|111878.1|111762.1|111872.3|111756.3|11
1736895440000|2025-01-14 22:57:20|111875.4|111759.4|111866|111750|111875.4|111759.4|111866|111750|5
1736895450000|2025-01-14 22:57:30|111875.4|111759.4|111865.4|111749.4|111875.4|111759.4|111865.4|111749.4|3
1736895460000|2025-01-14 22:57:40|111864.8|111748.8|111864.2|111748.2|111864.8|111748.8|111864.2|111748.2|2
1736895470000|2025-01-14 22:57:50|111865.4|111749.4|111865.4|111749.4|111865.4|111749.4|111865.4|111749.4|1
1736895480000|2025-01-14 22:58:00|111868|111752|111865.6|111749.6|111868|111752|111865.6|111749.6|2
1736895500000|2025-01-14 22:58:20|111865.1|111749.1|111867.6|111751.6|111867.6|111751.6|111865.1|111749.1|2
1736895520000|2025-01-14 22:58:40|111865.7|111749.7|111865.7|111749.7|111865.7|111749.7|111865.7|111749.7|1
1736895530000|2025-01-14 22:58:50|111865.8|111749.8|111865.8|111749.8|111865.8|111749.8|111865.8|111749.8|1
1736895540000|2025-01-14 22:59:00|111865.6|111749.6|111861.5|111745.5|111865.7|111749.7|111861.5|111745.5|3
1736895550000|2025-01-14 22:59:10|111862.5|111746.5|111855.2|111739.2|111862.5|111746.5|111855.2|111739.2|2
1736895560000|2025-01-14 22:59:20|111862.5|111746.5|111862.5|111746.5|111862.5|111746.5|111862.5|111746.5|1
1736895570000|2025-01-14 22:59:30|111864.8|111748.8|111864.1|111748.1|111864.8|111748.8|111864.1|111748.1|2
1736895580000|2025-01-14 22:59:40|111864.8|111748.8|111864.8|111748.8|111864.8|111748.8|111864.8|111748.8|1
1736895590000|2025-01-14 22:59:50|111854.2|111738.2|111854.1|111738.1|111854.2|111738.2|111854.1|111738.1|2
1736895600000|2025-01-14 23:00:00|111859|111743|111859.5|111743.5|111885.4|111769.4|111859|111743|19
1736895610000|2025-01-14 23:00:10|111859.4|111743.4|111880.5|111764.5|111880.5|111764.5|111853.2|111737.2|12
1736895620000|2025-01-14 23:00:20|111880.6|111764.6|111874.4|111758.4|111880.6|111764.6|111872.8|111756.8|10
1736895630000|2025-01-14 23:00:30|111873.7|111757.7|111873.8|111757.8|111873.8|111757.8|111873.5|111757.5|5
1736895640000|2025-01-14 23:00:40|111873.7|111757.7|111853.9|111737.9|111874.1|111758.1|111852.9|111736.9|12
1736895650000|2025-01-14 23:00:50|111857|111741|111862.5|111746.5|111862.6|111746.6|111840.7|111724.7|17
1736895660000|2025-01-14 23:01:00|111853|111737|111859.9|111743.9|111861.7|111745.7|111841.6|111725.6|20
1736895670000|2025-01-14 23:01:10|111862.5|111746.5|111856.7|111740.7|111864.2|111748.2|111853.2|111737.2|8
1736895680000|2025-01-14 23:01:20|111854.4|111738.4|111864.7|111748.7|111864.7|111748.7|111854.4|111738.4|11
1736895690000|2025-01-14 23:01:30|111856.2|111740.2|111856.2|111740.2|111865.1|111749.1|111856.2|111740.2|4
1736895700000|2025-01-14 23:01:40|111856.6|111740.6|111854.3|111738.3|111860.9|111744.9|111854.3|111738.3|4
1736895710000|2025-01-14 23:01:50|111860.9|111744.9|111853.8|111737.8|111861|111745|111853.2|111737.2|6
1736895720000|2025-01-14 23:02:00|111851.8|111735.8|111861.6|111745.6|111865.9|111749.9|111839.4|111723.4|17
1736895730000|2025-01-14 23:02:10|111851.5|111735.5|111856.8|111740.8|111861.6|111745.6|111846.9|111730.9|15
1736895740000|2025-01-14 23:02:20|111858.5|111742.5|111849.4|111733.4|111865.7|111749.7|111841.8|111725.8|11
1736895750000|2025-01-14 23:02:30|111849.2|111733.2|111849.3|111733.3|111849.4|111733.4|111849.2|111733.2|5
1736895760000|2025-01-14 23:02:40|111849.4|111733.4|111852|111736|111852|111736|111849.2|111733.2|4
1736895770000|2025-01-14 23:02:50|111851.7|111735.7|111862.4|111746.4|111862.9|111746.9|111851.7|111735.7|3
1736895780000|2025-01-14 23:03:00|111829.4|111713.4|111863.7|111747.7|111864.1|111748.1|111829.4|111713.4|4
1736895790000|2025-01-14 23:03:10|111863.9|111747.9|111859.3|111743.3|111863.9|111747.9|111858.4|111742.4|3
1736895800000|2025-01-14 23:03:20|111853|111737|111853.2|111737.2|111858.4|111742.4|111853|111737|4
1736895810000|2025-01-14 23:03:30|111848.2|111732.2|111848.2|111732.2|111848.2|111732.2|111848.2|111732.2|1
1736895820000|2025-01-14 23:03:40|111847.2|111731.2|111852.1|111736.1|111852.1|111736.1|111847.2|111731.2|4
1736895830000|2025-01-14 23:03:50|111847.5|111731.5|111852.6|111736.6|111852.6|111736.6|111847.5|111731.5|2
1736895840000|2025-01-14 23:04:00|111851.9|111735.9|111851.9|111735.9|111851.9|111735.9|111851.9|111735.9|1
1736895850000|2025-01-14 23:04:10|111852.6|111736.6|111855.7|111739.7|111857.4|111741.4|111852.6|111736.6|3
1736895860000|2025-01-14 23:04:20|111854|111738|111854|111738|111854|111738|111854|111738|1
1736895870000|2025-01-14 23:04:30|111854.1|111738.1|111855.9|111739.9|111855.9|111739.9|111854.1|111738.1|2
1736895880000|2025-01-14 23:04:40|111857.7|111741.7|111843|111727|111857.9|111741.9|111834.2|111718.2|8
1736895890000|2025-01-14 23:04:50|111840|111724|111845.5|111729.5|111848|111732|111840|111724|4
1736895900000|2025-01-14 23:05:00|111839.2|111723.2|111847.7|111731.7|111858.1|111742.1|111834.7|111718.7|8
1736895910000|2025-01-14 23:05:10|111840.2|111724.2|111847.7|111731.7|111848.9|111732.9|111840.2|111724.2|7
1736895920000|2025-01-14 23:05:20|111843.3|111727.3|111842.7|111726.7|111854.9|111738.9|111838.9|111722.9|14
1736895930000|2025-01-14 23:05:30|111852.3|111736.3|111844.2|111728.2|111852.3|111736.3|111844.2|111728.2|2
1736895940000|2025-01-14 23:05:40|111838.6|111722.6|111852|111736|111852|111736|111837.3|111721.3|13
1736895950000|2025-01-14 23:05:50|111852.1|111736.1|111845.2|111729.2|111852.1|111736.1|111845.2|111729.2|4
1736895960000|2025-01-14 23:06:00|111847.4|111731.4|111851.7|111735.7|111855.5|111739.5|111845.4|111729.4|11
1736895970000|2025-01-14 23:06:10|111845.2|111729.2|111845.2|111729.2|111845.2|111729.2|111845.2|111729.2|1
1736895980000|2025-01-14 23:06:20|111852.4|111736.4|111851.7|111735.7|111852.4|111736.4|111851.7|111735.7|2
1736895990000|2025-01-14 23:06:30|111852.2|111736.2|111859|111743|111859|111743|111852.2|111736.2|2
1736896000000|2025-01-14 23:06:40|111857.5|111741.5|111857.5|111741.5|111857.5|111741.5|111857.5|111741.5|1
1736896020000|2025-01-14 23:07:00|111854.1|111738.1|111853.9|111737.9|111854.7|111738.7|111850.8|111734.8|7
1736896030000|2025-01-14 23:07:10|111852|111736|111856.1|111740.1|111858.9|111742.9|111848|111732|6
1736896040000|2025-01-14 23:07:20|111845.5|111729.5|111845.5|111729.5|111845.5|111729.5|111845.5|111729.5|1
1736896050000|2025-01-14 23:07:30|111848|111732|111848|111732|111850.5|111734.5|111845.5|111729.5|5
1736896060000|2025-01-14 23:07:40|111854.7|111738.7|111859.1|111743.1|111860.3|111744.3|111853.6|111737.6|5
1736896070000|2025-01-14 23:07:50|111859.3|111743.3|111852.6|111736.6|111862.8|111746.8|111852.6|111736.6|6
1736896080000|2025-01-14 23:08:00|111851.4|111735.4|111857.5|111741.5|111857.5|111741.5|111851.4|111735.4|3
1736896100000|2025-01-14 23:08:20|111859.9|111743.9|111859.9|111743.9|111859.9|111743.9|111859.9|111743.9|1
1736896110000|2025-01-14 23:08:30|111857.5|111741.5|111857.5|111741.5|111857.5|111741.5|111857.5|111741.5|1
1736896120000|2025-01-14 23:08:40|111867|111751|111867|111751|111867|111751|111867|111751|1
1736896130000|2025-01-14 23:08:50|111841.7|111725.7|111866.2|111750.2|111868|111752|111841.7|111725.7|12
1736896140000|2025-01-14 23:09:00|111865.5|111749.5|111865.5|111749.5|111865.5|111749.5|111865.5|111749.5|1
1736896150000|2025-01-14 23:09:10|111874.9|111758.9|111865.5|111749.5|111874.9|111758.9|111865.5|111749.5|2
1736896160000|2025-01-14 23:09:20|111865.7|111749.7|111865.5|111749.5|111865.7|111749.7|111865.5|111749.5|2
1736896170000|2025-01-14 23:09:30|111863.8|111747.8|111853|111737|111863.8|111747.8|111853|111737|2
1736896180000|2025-01-14 23:09:40|111861.2|111745.2|111880.2|111764.2|111881.2|111765.2|111861.2|111745.2|10
1736896190000|2025-01-14 23:09:50|111881.1|111765.1|111868.1|111752.1|111881.1|111765.1|111868.1|111752.1|10
1736896200000|2025-01-14 23:10:00|111861.8|111745.8|111881.8|111765.8|111882.4|111766.4|111861.8|111745.8|14
1736896210000|2025-01-14 23:10:10|111881.6|111765.6|111882.5|111766.5|111882.5|111766.5|111861.4|111745.4|11
1736896220000|2025-01-14 23:10:20|111880|111764|111872.1|111756.1|111882.5|111766.5|111852.9|111736.9|15
1736896230000|2025-01-14 23:10:30|111869.3|111753.3|111871.6|111755.6|111871.6|111755.6|111866.6|111750.6|4
1736896240000|2025-01-14 23:10:40|111867.8|111751.8|111869.3|111753.3|111878.9|111762.9|111867.8|111751.8|8
1736896250000|2025-01-14 23:10:50|111870.7|111754.7|111870.7|111754.7|111870.7|111754.7|111867.4|111751.4|4
1736896260000|2025-01-14 23:11:00|111872.2|111756.2|111874.7|111758.7|111880.3|111764.3|111867.2|111751.2|16
1736896270000|2025-01-14 23:11:10|111868|111752|111875|111759|111880.4|111765.3|111867.7|111751.7|6
1736896280000|2025-01-14 23:11:20|111873.6|111757.6|111873.3|111757.3|111883.2|111767.2|111860.2|111744.2|6
1736896290000|2025-01-14 23:11:30|111869.1|111753.1|111865.6|111749.6|111878.5|111764.5|111863.7|111747.7|9
1736896300000|2025-01-14 23:11:40|111873.5|111757.5|111873.6|111757.6|111881.8|111765.8|111860.1|111744.1|7
1736896310000|2025-01-14 23:11:50|111868.9|111752.9|111872|111756|111881.2|111765.2|111858.1|111742.1|16
1736896320000|2025-01-14 23:12:00|111874|111758|111873.4|111757.4|111880.8|111764.8|111857|111741|14
1736896330000|2025-01-14 23:12:10|111870.6|111754.6|111870|111754|111870.6|111754.6|111870|111754|2
1736896340000|2025-01-14 23:12:20|111868.1|111752.1|111867.3|111751.3|111868.1|111752.1|111867.3|111751.3|2
1736896350000|2025-01-14 23:12:30|111867.4|111751.4|111867.4|111751.4|111867.4|111751.4|111867.4|111751.4|1
1736896360000|2025-01-14 23:12:40|111857.4|111741.4|111852.4|111736.4|111873.3|111757.3|111852.4|111736.4|8
1736896370000|2025-01-14 23:12:50|111851.7|111735.7|111861.1|111745.1|111861.1|111745.1|111851.7|111735.7|6
1736896380000|2025-01-14 23:13:00|111861|111745|111860.9|111744.9|111861.6|111745.6|111860.9|111744.9|4
1736896390000|2025-01-14 23:13:10|111861.5|111745.5|111855.7|111739.7|111863.2|111747.2|111851.9|111735.9|9
1736896400000|2025-01-14 23:13:20|111857|111741|111859|111743|111859|111743|111857|111741|2
1736896410000|2025-01-14 23:13:30|111858.6|111742.6|111858.6|111742.6|111858.6|111742.6|111858.6|111742.6|1
1736896420000|2025-01-14 23:13:40|111859.9|111743.9|111860.9|111744.9|111861.4|111745.4|111859.9|111743.9|4
1736896430000|2025-01-14 23:13:50|111858.2|111742.2|111851.6|111735.6|111858.2|111742.2|111851.6|111735.6|4
1736896440000|2025-01-14 23:14:00|111851.7|111735.7|111851.7|111735.7|111851.7|111735.7|111851.7|111735.7|1
1736896450000|2025-01-14 23:14:10|111858.2|111742.2|111859.3|111743.3|111859.3|111743.3|111858.2|111742.2|2
1736896460000|2025-01-14 23:14:20|111862.7|111746.7|111862.7|111746.7|111862.7|111746.7|111862.7|111746.7|1
1736896480000|2025-01-14 23:14:40|111862.8|111746.8|111865.1|111749.1|111865.1|111749.1|111862.8|111746.8|2
1736896490000|2025-01-14 23:14:50|111856.5|111740.5|111852.1|111736.1|111858.6|111742.6|111852.1|111736.1|4
1736896500000|2025-01-14 23:15:00|111853.7|111737.7|111855.1|111739.1|111857|111741|111851.2|111735.2|8
1736896510000|2025-01-14 23:15:10|111859.8|111743.8|111860.3|111744.3|111860.4|111744.4|111859.8|111743.8|3
1736896520000|2025-01-14 23:15:20|111860.4|111744.4|111860.9|111744.9|111860.9|111744.9|111860.4|111744.4|5
1736896530000|2025-01-14 23:15:30|111861.5|111745.5|111860.8|111744.8|111861.5|111745.5|111860.8|111744.8|3
1736896540000|2025-01-14 23:15:40|111857.2|111741.2|111856.4|111740.4|111858.3|111742.3|111854.2|111738.2|10
1736896550000|2025-01-14 23:15:50|111861.5|111745.5|111861.6|111745.6|111863.1|111747.1|111860.9|111744.9|10
1736896560000|2025-01-14 23:16:00|111862.1|111746.1|111863.5|111747.5|111863.6|111747.6|111860.3|111744.3|12
1736896570000|2025-01-14 23:16:10|111862.4|111746.4|111863|111747|111863|111747|111862.2|111746.2|7
1736896580000|2025-01-14 23:16:20|111857.2|111741.2|111857.6|111741.6|111860.2|111744.2|111857.2|111741.2|8
1736896590000|2025-01-14 23:16:30|111857.9|111741.9|111859.7|111743.7|111859.7|111743.7|111857.6|111741.6|7
1736896600000|2025-01-14 23:16:40|111858.7|111742.7|111865.4|111749.4|111865.6|111749.6|111858.5|111742.5|8
1736896610000|2025-01-14 23:16:50|111866.8|111750.8|111864.7|111748.7|111866.8|111750.8|111864.6|111748.6|5
1736896620000|2025-01-14 23:17:00|111864.2|111748.2|111869.5|111753.5|111869.6|111753.6|111863.8|111747.8|5
1736896630000|2025-01-14 23:17:10|111869.7|111753.7|111860.9|111744.9|111869.7|111754.6|111858.8|111742.8|10
1736896640000|2025-01-14 23:17:20|111860|111744|111860|111744|111860.6|111744.6|111859.7|111743.7|8
1736896650000|2025-01-14 23:17:30|111860.1|111744.1|111860|111744|111860.1|111744.1|111860|111744|2
1736896660000|2025-01-14 23:17:40|111858.8|111742.8|111859.6|111743.6|111861|111745|111858.8|111742.8|11
1736896670000|2025-01-14 23:17:50|111860.1|111744.1|111857.7|111741.7|111860.7|111744.7|111857.7|111741.7|7
1736896680000|2025-01-14 23:18:00|111857.9|111741.9|111857.5|111741.5|111858.5|111742.5|111857.5|111741.5|5
1736896690000|2025-01-14 23:18:10|111857|111741|111862.4|111746.4|111862.4|111746.4|111855.5|111739.5|8
1736896700000|2025-01-14 23:18:20|111861.2|111745.2|111866.4|111750.4|111866.4|111750.4|111861.1|111745.1|6
1736896710000|2025-01-14 23:18:30|111861.2|111745.2|111861|111745|111861.2|111745.2|111860.4|111744.4|8
1736896720000|2025-01-14 23:18:40|111862.1|111746.1|111858.9|111742.9|111862.2|111746.2|111858.9|111742.9|4
1736896730000|2025-01-14 23:18:50|111858.7|111742.7|111858.6|111742.6|111858.8|111742.8|111858.6|111742.6|3
1736896740000|2025-01-14 23:19:00|111858.4|111742.4|111869|111753|111869.2|111753.2|111858.4|111742.4|3
1736896750000|2025-01-14 23:19:10|111869.1|111753.1|111866.5|111750.5|111870|111754|111866.5|111750.5|5
1736896760000|2025-01-14 23:19:20|111860.3|111744.3|111862.9|111746.9|111863.9|111747.9|111860.3|111744.3|12
1736896770000|2025-01-14 23:19:30|111862.2|111746.2|111863|111747|111863.5|111747.5|111862.2|111746.2|5
1736896780000|2025-01-14 23:19:40|111862.8|111746.8|111860.8|111744.8|111862.8|111746.8|111858.2|111742.2|7
1736896790000|2025-01-14 23:19:50|111861.4|111745.4|111858.6|111742.6|111861.4|111745.4|111857.5|111741.5|6
1736896800000|2025-01-14 23:20:00|111857.6|111741.6|111864.3|111748.3|111864.3|111748.3|111857.6|111741.6|10
1736896810000|2025-01-14 23:20:10|111863.7|111747.7|111865|111749|111865|111749|111863.3|111747.3|6
1736896820000|2025-01-14 23:20:20|111865.1|111749.1|111863.7|111747.7|111865.1|111749.1|111863.7|111747.7|4
1736896830000|2025-01-14 23:20:30|111864.3|111748.3|111861|111745|111865.5|111749.5|111861|111745|8
1736896840000|2025-01-14 23:20:40|111861.2|111745.2|111858.8|111742.8|111861.2|111745.2|111856.7|111740.7|7
1736896850000|2025-01-14 23:20:50|111858.7|111742.7|111856.5|111740.5|111860.5|111744.5|111856.1|111740.1|9
1736896860000|2025-01-14 23:21:00|111856.4|111740.4|111861.6|111745.6|111861.6|111745.6|111855.4|111739.4|7
1736896870000|2025-01-14 23:21:10|111861.8|111745.8|111861.7|111745.7|111861.8|111745.8|111860.5|111744.5|8
1736896880000|2025-01-14 23:21:20|111861.8|111745.8|111861.4|111745.4|111862.2|111746.2|111861.4|111745.4|3
1736896890000|2025-01-14 23:21:30|111861.5|111745.5|111859.3|111743.3|111861.5|111745.5|111857.4|111741.4|6
1736896900000|2025-01-14 23:21:40|111858.8|111742.8|111859.4|111743.4|111859.6|111743.6|111858.6|111742.6|6
1736896910000|2025-01-14 23:21:50|111859.3|111743.3|111867.1|111751.1|111867.2|111751.2|111859.3|111743.3|7
1736896920000|2025-01-14 23:22:00|111867.2|111751.2|111868.5|111752.5|111869.3|111753.3|111867.2|111751.2|7
1736896930000|2025-01-14 23:22:10|111868.6|111752.6|111867.7|111751.7|111868.6|111752.6|111867.7|111751.7|4
1736896940000|2025-01-14 23:22:20|111866.8|111750.8|111865.7|111749.7|111868.5|111752.5|111865.7|111749.7|7
1736896950000|2025-01-14 23:22:30|111864.9|111748.9|111874.6|111758.6|111882|111766|111864.9|111748.9|13
1736896960000|2025-01-14 23:22:40|111874.5|111758.5|111878.1|111762.1|111878.1|111762.1|111868.7|111752.7|8
1736896970000|2025-01-14 23:22:50|111877.1|111761.1|111874.6|111758.6|111878.1|111762.1|111868.4|111752.4|12
1736896980000|2025-01-14 23:23:00|111874.3|111758.3|111878.1|111762.1|111878.1|111762.1|111872.5|111756.5|8
1736896990000|2025-01-14 23:23:10|111877.6|111761.6|111879.1|111763.1|111879.1|111763.1|111877.6|111761.6|4
1736897000000|2025-01-14 23:23:20|111878|111762|111878.1|111762.1|111878.1|111762.1|111877.1|111761.1|8
1736897010000|2025-01-14 23:23:30|111878.8|111762.8|111873.1|111757.1|111878.8|111762.8|111873.1|111757.1|4
1736897020000|2025-01-14 23:23:40|111873|111757|111872.6|111756.6|111880.1|111764.1|111864.4|111748.4|12
1736897030000|2025-01-14 23:23:50|111868.6|111752.6|111848.3|111732.3|111868.6|111752.6|111838.2|111722.2|37
1736897040000|2025-01-14 23:24:00|111844.3|111728.3|111856.4|111740.4|111857.7|111741.7|111841.6|111725.6|25
1736897050000|2025-01-14 23:24:10|111856.5|111740.5|111848.4|111732.4|111860|111744|111839.9|111723.9|27
1736897060000|2025-01-14 23:24:20|111844.2|111728.2|111859.7|111743.7|111859.7|111743.7|111837.9|111721.9|22
1736897070000|2025-01-14 23:24:30|111859.9|111743.9|111859.8|111743.8|111861.5|111745.5|111844.7|111728.7|28
1736897080000|2025-01-14 23:24:40|111859.7|111743.7|111861.4|111745.4|111868.4|111752.4|111848.1|111732.1|20
1736897090000|2025-01-14 23:24:50|111856.6|111740.6|111862.8|111746.8|111867.7|111751.7|111856.6|111740.6|14
1736897100000|2025-01-14 23:25:00|111862.6|111746.6|111863.2|111747.2|111863.2|111747.2|111862.6|111746.6|5
1736897110000|2025-01-14 23:25:10|111863.3|111747.3|111862.5|111746.5|111868.6|111752.6|111858.2|111742.2|13
1736897120000|2025-01-14 23:25:20|111862.6|111746.6|111856|111740|111864.1|111748.1|111846.5|111730.5|25
1736897130000|2025-01-14 23:25:30|111865.4|111749.4|111859.5|111743.5|111865.4|111749.4|111854.4|111738.4|15
1736897140000|2025-01-14 23:25:40|111859.3|111743.3|111849.9|111733.9|111859.3|111743.3|111847.3|111731.3|27
1736897150000|2025-01-14 23:25:50|111851.1|111735.1|111854.7|111738.7|111863.4|111747.4|111847.6|111731.6|27
1736897160000|2025-01-14 23:26:00|111854.5|111738.5|111860.9|111744.9|111866.8|111750.8|111848.5|111732.5|28
1736897170000|2025-01-14 23:26:10|111858.2|111742.2|111855.8|111739.8|111867|111751|111850.5|111734.5|19
1736897180000|2025-01-14 23:26:20|111855.6|111739.6|111854.7|111738.7|111862.5|111746.5|111849|111733|14
1736897190000|2025-01-14 23:26:30|111854.8|111738.8|111855|111739|111862.1|111746.1|111849.9|111733.9|24
1736897200000|2025-01-14 23:26:40|111862.2|111746.2|111853.8|111737.8|111864.3|111748.3|111853.8|111737.8|17
1736897210000|2025-01-14 23:26:50|111861.4|111745.4|111859.2|111743.2|111866.3|111750.3|111836.8|111720.8|36
1736897220000|2025-01-14 23:27:00|111864.7|111748.7|111859.7|111743.7|111865.3|111749.3|111859.7|111743.7|7
1736897230000|2025-01-14 23:27:10|111859.6|111743.6|111869|111753|111871.2|111755.2|111859.5|111743.5|23
1736897240000|2025-01-14 23:27:20|111869.1|111753.1|111869|111753|111869.3|111753.3|111868.8|111752.8|5
1736897250000|2025-01-14 23:27:30|111868.9|111752.9|111868|111752|111868.9|111752.9|111868|111752|6
1736897260000|2025-01-14 23:27:40|111867.9|111751.9|111869.1|111753.1|111869.2|111753.2|111867.9|111751.9|6
1736897270000|2025-01-14 23:27:50|111868.9|111752.9|111868.9|111752.9|111869|111753|111868.9|111752.9|3
1736897280000|2025-01-14 23:28:00|111869.2|111753.2|111864.2|111748.2|111870.9|111754.9|111864.1|111748.1|7
1736897290000|2025-01-14 23:28:10|111869.2|111753.2|111866.2|111750.2|111869.2|111753.2|111866|111750|8
1736897300000|2025-01-14 23:28:20|111866.3|111750.3|111863.8|111747.8|111866.3|111750.3|111863.8|111747.8|6
1736897310000|2025-01-14 23:28:30|111864.3|111748.3|111863.9|111747.9|111864.3|111748.3|111863.8|111747.8|4
1736897320000|2025-01-14 23:28:40|111863.7|111747.7|111863.2|111747.2|111863.7|111747.7|111862.7|111746.7|6
1736897330000|2025-01-14 23:28:50|111863.3|111747.3|111863.3|111747.3|111863.7|111747.7|111862.8|111746.8|6
1736897340000|2025-01-14 23:29:00|111863.4|111747.4|111866.1|111750.1|111866.4|111750.4|111863.4|111747.4|5
1736897350000|2025-01-14 23:29:10|111866.3|111750.3|111868.4|111752.4|111873.1|111757.1|111863.3|111747.3|9
1736897360000|2025-01-14 23:29:20|111867|111751|111867.3|111751.3|111872.6|111756.6|111865.5|111749.5|16
1736897370000|2025-01-14 23:29:30|111867|111751|111870.3|111754.3|111870.6|111754.6|111866.4|111750.4|6
1736897380000|2025-01-14 23:29:40|111870.2|111754.2|111868.8|111752.8|111870.2|111754.2|111868.5|111752.5|5
1736897390000|2025-01-14 23:29:50|111868.7|111752.7|111864.4|111748.4|111868.7|111752.7|111858.8|111742.8|9
1736897400000|2025-01-14 23:30:00|111861.6|111745.6|111870.3|111754.3|111876.8|111760.8|111861.6|111745.6|18
1736897410000|2025-01-14 23:30:10|111870.1|111754.1|111867.6|111751.6|111873.7|111757.7|111865.8|111749.8|14
1736897420000|2025-01-14 23:30:20|111864.6|111748.6|111868.5|111752.5|111875.3|111760.5|111854.9|111738.9|15
1736897430000|2025-01-14 23:30:30|111856.4|111751.4|111866.7|111750.7|111875.1|111759.1|111856.4|111745.7|19
1736897440000|2025-01-14 23:30:40|111872.2|111756.2|111875.1|111759.1|111875.3|111760|111856.7|111740.7|30
1736897450000|2025-01-14 23:30:50|111869.4|111753.4|111866|111750|111869.4|111753.4|111859.1|111743.1|17
1736897460000|2025-01-14 23:31:00|111863|111747|111868.4|111752.4|111868.4|111752.4|111858.4|111742.4|13
1736897470000|2025-01-14 23:31:10|111868.3|111752.3|111864.9|111748.9|111868.3|111752.3|111860.5|111744.5|13
1736897480000|2025-01-14 23:31:20|111866.3|111750.3|111865.4|111749.4|111866.3|111750.3|111865.4|111749.4|5
1736897490000|2025-01-14 23:31:30|111865.5|111749.5|111865.4|111749.4|111865.5|111749.5|111865.3|111749.3|5
1736897500000|2025-01-14 23:31:40|111865.5|111749.5|111864.8|111748.8|111866.9|111750.9|111863.8|111747.8|7
1736897510000|2025-01-14 23:31:50|111864.2|111748.2|111859.5|111743.5|111864.2|111748.2|111854.3|111738.3|15
1736897520000|2025-01-14 23:32:00|111859.6|111743.6|111864.7|111748.7|111864.7|111748.7|111849.8|111733.8|11
1736897530000|2025-01-14 23:32:10|111863.1|111747.1|111854.4|111738.4|111863.1|111747.1|111840.7|111724.7|45
1736897540000|2025-01-14 23:32:20|111857.6|111741.6|111852|111736|111859.3|111743.3|111844.9|111728.9|30
1736897550000|2025-01-14 23:32:30|111852.1|111736.1|111849.6|111733.6|111859.9|111743.9|111844.1|111728.1|34
1736897560000|2025-01-14 23:32:40|111850.7|111734.7|111847.7|111731.7|111852.4|111736.4|111839.7|111723.7|17
1736897570000|2025-01-14 23:32:50|111847.8|111731.8|111843|111727|111849.1|111733.1|111836.3|111720.3|16
1736897580000|2025-01-14 23:33:00|111841.9|111725.9|111852.4|111736.4|111861.3|111745.3|111839.9|111723.9|22
1736897590000|2025-01-14 23:33:10|111852.1|111736.1|111843.5|111727.5|111861.1|111745.1|111842.7|111726.7|19
1736897600000|2025-01-14 23:33:20|111843.6|111727.6|111851|111735|111862.8|111746.8|111843.3|111727.3|24
1736897610000|2025-01-14 23:33:30|111846|111730|111859.9|111743.9|111862|111746|111843|111727|19
1736897620000|2025-01-14 23:33:40|111860.7|111744.7|111856.7|111740.7|111860.7|111744.7|111850.3|111734.3|10
1736897630000|2025-01-14 23:33:50|111856.6|111740.6|111844.9|111728.9|111859.7|111743.7|111844|111728|37
1736897640000|2025-01-14 23:34:00|111847.4|111731.4|111847.6|111731.6|111855.7|111739.7|111841.7|111725.7|31
1736897650000|2025-01-14 23:34:10|111847.7|111731.7|111847.6|111731.6|111847.8|111731.8|111847.5|111731.5|7
1736897660000|2025-01-14 23:34:20|111847.7|111731.7|111845.6|111729.6|111847.7|111731.7|111845.6|111729.6|4
1736897670000|2025-01-14 23:34:30|111845.4|111729.4|111835.4|111719.4|111845.5|111729.5|111831.7|111715.7|30
1736897680000|2025-01-14 23:34:40|111836.6|111720.6|111836.1|111720.1|111841.9|111725.9|111830.1|111714.1|12
1736897690000|2025-01-14 23:34:50|111831.8|111715.8|111853.1|111737.1|111853.1|111737.1|111831.8|111715.8|18
1736897700000|2025-01-14 23:35:00|111848|111732|111843.8|111727.8|111853.2|111737.2|111843.8|111727.8|9
1736897710000|2025-01-14 23:35:10|111843.9|111727.9|111838.8|111722.8|111852.1|111736.1|111837.5|111721.5|20
1736897720000|2025-01-14 23:35:20|111838.9|111722.9|111840.4|111724.4|111843.3|111727.3|111832.4|111716.4|26
1736897730000|2025-01-14 23:35:30|111841.4|111725.4|111848.2|111732.2|111848.4|111732.4|111841.4|111725.4|9
1736897740000|2025-01-14 23:35:40|111841.4|111725.4|111837.9|111721.9|111848.6|111732.6|111835.6|111719.6|23
1736897750000|2025-01-14 23:35:50|111844.6|111728.6|111833|111717|111848.9|111732.9|111832.2|111716.2|17
1736897760000|2025-01-14 23:36:00|111833.9|111717.9|111831.4|111715.4|111843.3|111727.3|111828.1|111712.1|36
1736897770000|2025-01-14 23:36:10|111830.2|111714.2|111824.7|111708.7|111837|111721|111822.4|111706.4|59
1736897780000|2025-01-14 23:36:20|111827.8|111711.8|111824.5|111708.5|111839.2|111723.2|111819.2|111703.2|44
1736897790000|2025-01-14 23:36:30|111824.6|111708.6|111827.1|111711.1|111838.7|111722.7|111818.2|111702.2|53
1736897800000|2025-01-14 23:36:40|111832.1|111716.1|111833.3|111717.3|111845.9|111729.9|111826.5|111710.5|26
1736897810000|2025-01-14 23:36:50|111834.6|111718.6|111833.2|111717.2|111834.6|111718.6|111828.1|111712.1|6
1736897820000|2025-01-14 23:37:00|111833.3|111717.3|111833.4|111717.4|111833.4|111717.4|111833.3|111717.3|4
1736897830000|2025-01-14 23:37:10|111833.3|111717.3|111832.8|111716.8|111833.3|111717.3|111832.8|111716.8|4
1736897840000|2025-01-14 23:37:20|111833.1|111717.1|111836.1|111720.1|111838|111722|111833.1|111717.1|9
1736897850000|2025-01-14 23:37:30|111836.2|111720.2|111835.4|111719.4|111838.5|111722.5|111830.6|111714.6|10
1736897860000|2025-01-14 23:37:40|111835.2|111719.2|111835.4|111719.4|111836.7|111720.7|111835.2|111719.2|6
1736897870000|2025-01-14 23:37:50|111835.3|111719.3|111836.1|111720.1|111836.3|111720.3|111834.9|111718.9|9
1736897880000|2025-01-14 23:38:00|111834.9|111718.9|111832.7|111716.7|111834.9|111718.9|111825.7|111709.7|18
1736897890000|2025-01-14 23:38:10|111831.5|111715.5|111835|111719|111852|111736|111825.9|111709.9|43
1736897900000|2025-01-14 23:38:20|111836.3|111720.3|111840|111724|111848.4|111732.4|111827.8|111711.8|36
1736897910000|2025-01-14 23:38:30|111840.2|111724.2|111840|111724|111840.2|111724.2|111840|111724|3
1736897920000|2025-01-14 23:38:40|111840.1|111724.1|111836.8|111720.8|111846.3|111730.3|111824.7|111708.7|23
1736897930000|2025-01-14 23:38:50|111841.9|111725.9|111846.1|111730.1|111848.8|111732.8|111833.6|111717.6|38
1736897940000|2025-01-14 23:39:00|111843.3|111727.3|111843.5|111727.5|111847.8|111731.8|111827.4|111711.4|72
1736897950000|2025-01-14 23:39:10|111845.9|111729.9|111834.4|111718.4|111845.9|111729.9|111830.6|111714.6|58
1736897960000|2025-01-14 23:39:20|111834.5|111718.5|111832.6|111716.6|111834.5|111718.5|111832.6|111716.6|7
1736897970000|2025-01-14 23:39:30|111832.4|111716.4|111832.4|111716.4|111832.5|111716.5|111832.4|111716.4|3
1736897980000|2025-01-14 23:39:40|111832.3|111716.3|111835.4|111719.4|111835.4|111719.4|111832.3|111716.3|7
1736897990000|2025-01-14 23:39:50|111835.3|111719.3|111833.9|111717.9|111835.9|111719.9|111833.7|111717.7|11
1736898000000|2025-01-14 23:40:00|111834.1|111718.1|111833.8|111717.8|111835.7|111719.7|111833.6|111717.6|9
1736898010000|2025-01-14 23:40:10|111833.9|111717.9|111834.2|111718.2|111835.5|111719.5|111832.8|111716.8|9
1736898020000|2025-01-14 23:40:20|111834.3|111718.3|111834.5|111718.5|111834.5|111718.5|111834.3|111718.3|5
1736898030000|2025-01-14 23:40:30|111834.4|111718.4|111834.4|111718.4|111834.4|111718.4|111834.1|111718.1|3
1736898040000|2025-01-14 23:40:40|111834.3|111718.3|111836.9|111720.9|111837|111721|111834.3|111718.3|5
1736898050000|2025-01-14 23:40:50|111837.1|111721.1|111837.2|111721.2|111837.3|111721.3|111836.2|111720.2|9
1736898060000|2025-01-14 23:41:00|111838.8|111722.8|111836.2|111720.2|111839|111723|111836.2|111720.2|6
1736898070000|2025-01-14 23:41:10|111835.9|111719.9|111836.1|111720.1|111836.1|111720.1|111835.9|111719.9|2
1736898080000|2025-01-14 23:41:20|111836|111720|111835.8|111719.8|111836.2|111720.2|111835.8|111719.8|5
1736898090000|2025-01-14 23:41:30|111836.1|111720.1|111837.4|111721.4|111837.4|111721.4|111829.8|111713.8|7
1736898100000|2025-01-14 23:41:40|111837.8|111721.8|111832.5|111716.5|111837.8|111721.8|111832.5|111716.5|10
1736898110000|2025-01-14 23:41:50|111832.4|111716.4|111835.8|111719.8|111839.7|111723.7|111832.3|111716.3|7
1736898120000|2025-01-14 23:42:00|111832.9|111716.9|111832|111716|111837|111721|111830.9|111714.9|17
1736898130000|2025-01-14 23:42:10|111832.1|111716.1|111832.4|111716.4|111832.7|111716.7|111830.9|111714.9|8
1736898140000|2025-01-14 23:42:20|111832.6|111716.6|111832.6|111716.6|111833.7|111717.7|111831.9|111715.9|11
1736898150000|2025-01-14 23:42:30|111832.7|111716.7|111833.3|111717.3|111834.1|111718.1|111832.5|111716.5|10
1736898160000|2025-01-14 23:42:40|111833.7|111717.7|111833|111717|111833.7|111717.7|111833|111717|5
1736898170000|2025-01-14 23:42:50|111833.3|111717.3|111831.6|111715.6|111833.3|111717.3|111831.1|111715.1|10
1736898180000|2025-01-14 23:43:00|111831.3|111715.3|111830.9|111714.9|111832.2|111716.2|111830.9|111714.9|8
1736898190000|2025-01-14 23:43:10|111831|111715|111832|111716|111832.3|111716.3|111830.8|111714.8|10
1736898210000|2025-01-14 23:43:30|111831.6|111715.6|111831.2|111715.2|111833.4|111717.4|111831.2|111715.2|12
1736898220000|2025-01-14 23:43:40|111830.3|111714.3|111830.4|111714.4|111831.5|111715.5|111830.3|111714.3|5
1736898230000|2025-01-14 23:43:50|111830.5|111714.5|111831.1|111715.1|111831.4|111715.4|111830.1|111714.1|7
1736898240000|2025-01-14 23:44:00|111832.8|111716.8|111831.9|111715.9|111832.9|111716.9|111831.3|111715.3|12
1736898250000|2025-01-14 23:44:10|111832|111716|111832.8|111716.8|111832.8|111716.8|111832|111716|4
1736898260000|2025-01-14 23:44:20|111832.7|111716.7|111842.6|111726.6|111857|111741|111831.6|111715.6|20
1736898270000|2025-01-14 23:44:30|111832|111716|111835.4|111719.4|111841.5|111725.5|111827.9|111711.9|16
1736898280000|2025-01-14 23:44:40|111835.3|111719.3|111837.4|111721.4|111837.4|111721.4|111835.3|111719.3|4
1736898290000|2025-01-14 23:44:50|111835.2|111719.2|111838.1|111722.1|111838.2|111722.2|111835.1|111719.1|8
1736898300000|2025-01-14 23:45:00|111832.6|111716.6|111840.6|111724.6|111845.1|111729.1|111832.5|111716.5|20
1736898310000|2025-01-14 23:45:10|111840.7|111724.7|111841.8|111725.8|111845.7|111729.7|111833|111717|39
1736898320000|2025-01-14 23:45:20|111841.4|111725.4|111842.1|111726.1|111843.1|111727.1|111837|111721|13
1736898330000|2025-01-14 23:45:30|111844.6|111728.6|111848.8|111732.8|111850.6|111734.6|111840.5|111724.5|27
1736898340000|2025-01-14 23:45:40|111848.9|111732.9|111837.8|111721.8|111863.1|111747.1|111831.6|111715.6|50
1736898350000|2025-01-14 23:45:50|111837.7|111721.7|111837.2|111721.2|111838|111722|111837.2|111721.2|5
1736898360000|2025-01-14 23:46:00|111837.5|111721.5|111836.3|111720.3|111837.6|111721.6|111836|111720|14
1736898370000|2025-01-14 23:46:10|111837.2|111721.2|111849.2|111733.2|111852.1|111736.1|111835|111719|20
1736898380000|2025-01-14 23:46:20|111845.2|111729.2|111869.7|111753.7|111869.7|111753.7|111843.6|111727.6|19
1736898390000|2025-01-14 23:46:30|111865.6|111749.6|111858.1|111742.1|111869.7|111753.7|111843.5|111727.5|28
1736898400000|2025-01-14 23:46:40|111858.4|111742.4|111857.5|111741.5|111858.4|111742.4|111857.3|111741.3|5
1736898410000|2025-01-14 23:46:50|111856.9|111740.9|111847.7|111731.7|111872.4|111756.4|111839.4|111723.4|65
1736898420000|2025-01-14 23:47:00|111849|111733|111850|111734|111856.4|111740.4|111838.4|111722.4|29
1736898430000|2025-01-14 23:47:10|111849|111733|111847.9|111731.9|111849|111733|111847|111731|8
1736898440000|2025-01-14 23:47:20|111848.6|111732.6|111849|111733|111849.3|111733.3|111848.3|111732.3|6
1736898450000|2025-01-14 23:47:30|111848.4|111732.4|111843.7|111727.7|111849.1|111733.1|111841.7|111725.7|10
1736898460000|2025-01-14 23:47:40|111843.6|111727.6|111843.6|111727.6|111854.9|111738.9|111839.9|111723.9|18
1736898470000|2025-01-14 23:47:50|111846.5|111730.5|111845.6|111729.6|111854.4|111738.4|111844.7|111728.7|14
1736898480000|2025-01-14 23:48:00|111845.7|111729.7|111847.3|111731.3|111847.3|111731.3|111845.7|111729.7|5
1736898490000|2025-01-14 23:48:10|111846.6|111730.6|111843.3|111727.3|111860.5|111744.5|111838.8|111722.8|43
1736898500000|2025-01-14 23:48:20|111848.6|111732.6|111841.5|111725.5|111852.8|111736.8|111836.2|111720.2|36
1736898510000|2025-01-14 23:48:30|111841|111725|111839.4|111723.4|111841.6|111725.6|111839.4|111723.4|12
1736898520000|2025-01-14 23:48:40|111837.7|111721.7|111837|111721|111838.5|111722.5|111831.1|111715.1|14
1736898530000|2025-01-14 23:48:50|111839|111723|111843.6|111727.6|111848.5|111732.5|111838.4|111722.4|19
1736898540000|2025-01-14 23:49:00|111843.5|111727.5|111843.7|111727.7|111844.9|111728.9|111841.1|111725.1|13
1736898550000|2025-01-14 23:49:10|111843|111727|111844.2|111728.2|111845.1|111729.1|111842.3|111726.3|12
1736898560000|2025-01-14 23:49:20|111842.4|111726.4|111847.7|111731.7|111849.3|111733.3|111842.4|111726.4|12
1736898570000|2025-01-14 23:49:30|111844.4|111728.4|111841.9|111725.9|111844.5|111728.5|111841.8|111725.8|8
1736898580000|2025-01-14 23:49:40|111839.4|111723.4|111840.9|111724.9|111844|111728|111839.1|111723.1|6
1736898590000|2025-01-14 23:49:50|111839.8|111723.8|111839.8|111723.8|111840.6|111724.6|111839.7|111723.7|6
1736898600000|2025-01-14 23:50:00|111839.9|111723.9|111839.8|111723.8|111839.9|111723.9|111839.8|111723.8|4
1736898610000|2025-01-14 23:50:10|111840|111724|111841.4|111725.4|111841.4|111725.4|111840|111724|3
1736898620000|2025-01-14 23:50:20|111842.5|111726.5|111842.5|111726.5|111842.5|111726.5|111842.3|111726.3|3
1736898630000|2025-01-14 23:50:30|111839.6|111723.6|111842.8|111726.8|111842.8|111726.8|111839.6|111723.6|2
1736898640000|2025-01-14 23:50:40|111842.7|111726.7|111837.6|111721.6|111842.7|111726.7|111837.6|111721.6|5
1736898650000|2025-01-14 23:50:50|111838.5|111722.5|111838.3|111722.3|111838.5|111722.5|111838.3|111722.3|3
1736898660000|2025-01-14 23:51:00|111842.7|111726.7|111843.2|111727.2|111849.3|111733.3|111842.2|111726.2|9
1736898670000|2025-01-14 23:51:10|111842|111726|111868.6|111752.6|111868.6|111752.6|111841.9|111725.9|46
1736898680000|2025-01-14 23:51:20|111869.2|111753.2|111854.3|111738.3|111876.8|111760.8|111850.5|111734.5|69
1736898690000|2025-01-14 23:51:30|111856|111740|111864.8|111748.8|111867.8|111751.8|111851.6|111735.6|49
1736898700000|2025-01-14 23:51:40|111864.2|111748.2|111866.4|111750.4|111887|111771|111853.8|111737.8|56
1736898710000|2025-01-14 23:51:50|111867.6|111751.6|111860.1|111744.1|111882.7|111766.7|111860.1|111744.1|19
1736898720000|2025-01-14 23:52:00|111865.8|111749.8|111866.3|111750.3|111880.6|111764.6|111864.7|111748.7|51
1736898730000|2025-01-14 23:52:10|111866.4|111750.4|111869.8|111753.8|111875.8|111759.8|111863.8|111747.8|38
1736898740000|2025-01-14 23:52:20|111869.9|111753.9|111869.6|111753.6|111869.9|111753.9|111869.4|111753.4|6
1736898750000|2025-01-14 23:52:30|111871.2|111755.2|111869.3|111753.3|111885|111769|111869.3|111753.3|36
1736898760000|2025-01-14 23:52:40|111870|111754|111868.4|111752.4|111870|111754|111868.2|111752.2|8
1736898770000|2025-01-14 23:52:50|111868.3|111752.3|111869.7|111753.7|111869.8|111753.8|111868.3|111752.3|5
1736898780000|2025-01-14 23:53:00|111870.4|111754.4|111879.1|111763.1|111889|111773|111864.7|111748.7|31
1736898790000|2025-01-14 23:53:10|111875.3|111759.3|111863.2|111747.2|111888.2|111772.2|111857.5|111741.5|42
1736898800000|2025-01-14 23:53:20|111863.6|111747.6|111864.1|111748.1|111872.6|111756.6|111851.5|111735.5|26
1736898810000|2025-01-14 23:53:30|111867.8|111751.8|111868.2|111752.2|111876.5|111760.5|111867.6|111751.6|13
1736898820000|2025-01-14 23:53:40|111868.1|111752.1|111853.7|111737.7|111878|111762|111846.2|111730.2|35
1736898830000|2025-01-14 23:53:50|111844.4|111728.4|111854.6|111738.6|111861.6|111745.6|111836|111720|43
1736898840000|2025-01-14 23:54:00|111854.4|111738.4|111854.5|111738.5|111861|111745|111846.8|111730.8|21
1736898850000|2025-01-14 23:54:10|111854.6|111738.6|111853.9|111737.9|111860|111744|111853.9|111737.9|18
1736898860000|2025-01-14 23:54:20|111857.6|111741.6|111855.4|111739.4|111857.6|111741.6|111850.2|111734.2|19
1736898870000|2025-01-14 23:54:30|111855.3|111739.3|111846.3|111730.3|111863|111747|111844.6|111728.6|20
1736898880000|2025-01-14 23:54:40|111846.2|111730.2|111843.1|111727.1|111855.1|111739.1|111835.4|111719.4|14
1736898890000|2025-01-14 23:54:50|111843|111727|111833.5|111717.5|111848|111732|111833.5|111717.5|11
1736898900000|2025-01-14 23:55:00|111839.6|111723.6|111836.3|111720.3|111850.6|111734.6|111834.6|111718.6|24
1736898910000|2025-01-14 23:55:10|111836.9|111720.9|111836.4|111720.4|111844.6|111728.6|111830.9|111714.9|19
1736898920000|2025-01-14 23:55:20|111836.3|111720.3|111831.2|111715.2|111842.1|111726.1|111823.9|111707.9|40
1736898930000|2025-01-14 23:55:30|111831.4|111715.4|111838.5|111722.5|111844|111728|111827.7|111711.7|16
1736898940000|2025-01-14 23:55:40|111838.7|111722.7|111828.5|111712.5|111839.2|111723.2|111824.6|111708.6|46
1736898950000|2025-01-14 23:55:50|111828.4|111712.4|111828.4|111712.4|111830.2|111714.2|111816.9|111700.9|14
1736898960000|2025-01-14 23:56:00|111836.6|111720.6|111842.2|111726.2|111842.2|111726.2|111827.2|111711.2|18
1736898970000|2025-01-14 23:56:10|111833.2|111717.2|111829|111713|111841.5|111725.5|111824.6|111708.6|27
1736898980000|2025-01-14 23:56:20|111823.6|111707.6|111824.7|111708.7|111831.4|111715.4|111808.7|111692.7|33
1736898990000|2025-01-14 23:56:30|111816.2|111700.2|111791.8|111675.8|111817.4|111701.4|111791.8|111675.8|24
1736899000000|2025-01-14 23:56:40|111793.5|111677.5|111807.1|111691.1|111814.6|111698.6|111791.8|111675.8|28
1736899010000|2025-01-14 23:56:50|111811.4|111695.4|111807.9|111691.9|111820.7|111704.7|111802.8|111686.8|33
1736899020000|2025-01-14 23:57:00|111808|111692|111810.8|111694.8|111814|111698|111800.7|111684.7|29
1736899030000|2025-01-14 23:57:10|111810.9|111694.9|111819|111703|111819.2|111703.2|111809.1|111693.1|21
1736899040000|2025-01-14 23:57:20|111818|111702|111817.7|111701.7|111818.2|111702.2|111817.7|111701.7|5
1736899050000|2025-01-14 23:57:30|111818|111702|111818.9|111702.9|111824.8|111708.8|111808.3|111692.3|25
1736899060000|2025-01-14 23:57:40|111818.7|111702.7|111819.1|111703.1|111819.4|111703.4|111813.1|111697.1|6
1736899070000|2025-01-14 23:57:50|111819.2|111703.2|111819.1|111703.1|111819.2|111703.2|111819|111703|4
1736899080000|2025-01-14 23:58:00|111819.2|111703.2|111819.9|111703.9|111823.2|111707.2|111809.3|111693.3|33
1736899090000|2025-01-14 23:58:10|111820.4|111704.4|111816.9|111700.9|111824.2|111708.2|111813.2|111697.2|23
1736899100000|2025-01-14 23:58:20|111816.8|111700.8|111816.8|111700.8|111816.8|111700.8|111816.8|111700.8|1
1736899110000|2025-01-14 23:58:30|111817.2|111701.2|111817|111701|111817.3|111701.3|111817|111701|3
1736899120000|2025-01-14 23:58:40|111817.6|111701.6|111822.4|111706.4|111826.3|111710.3|111817.6|111701.6|6
1736899130000|2025-01-14 23:58:50|111822.5|111706.5|111822.2|111706.2|111822.5|111706.5|111821.8|111705.8|5
1736899140000|2025-01-14 23:59:00|111822.1|111706.1|111831|111715|111831|111715|111813.5|111697.5|26
1736899150000|2025-01-14 23:59:10|111832.3|111716.3|111813.9|111697.9|111832.3|111716.3|111808.8|111692.8|23
1736899160000|2025-01-14 23:59:20|111813.3|111697.3|111813.8|111697.8|111826.3|111710.3|111798.8|111682.8|43
1736899170000|2025-01-14 23:59:30|111815|111699|111813.6|111697.6|111815|111699|111813.6|111697.6|6
1736899180000|2025-01-14 23:59:40|111813.5|111697.5|111809.7|111693.7|111814.1|111698.1|111809.4|111693.4|9
1736899190000|2025-01-14 23:59:50|111809.4|111693.4|111810.4|111694.4|111811.8|111695.8|111809.4|111693.4|9
1736899200000|2025-01-15 00:00:00|111810.5|111694.5|111818.2|111702.2|111818.2|111702.2|111810.4|111694.4|11
1736899210000|2025-01-15 00:00:10|111819.6|111703.6|111809|111693|111826.2|111710.2|111807.1|111691.1|24
1736899220000|2025-01-15 00:00:20|111821.1|111705.1|111816.3|111700.3|111822.6|111706.6|111813.6|111697.6|16
1736899230000|2025-01-15 00:00:30|111816.6|111700.6|111803.6|111687.6|111816.7|111700.7|111801.3|111685.3|16
1736899240000|2025-01-15 00:00:40|111803.9|111687.9|111824.8|111708.8|111827.7|111711.7|111800.6|111684.6|24
1736899250000|2025-01-15 00:00:50|111825|111709|111829.5|111713.5|111843.6|111727.6|111823.7|111707.7|13
1736899260000|2025-01-15 00:01:00|111826.1|111710.1|111826|111710|111826.4|111710.4|111825.7|111709.7|7
1736899270000|2025-01-15 00:01:10|111826.1|111710.1|111824.8|111708.8|111835.8|111719.8|111816.2|111700.2|12
1736899280000|2025-01-15 00:01:20|111831.8|111715.8|111837.7|111721.7|111837.7|111721.7|111824.8|111708.8|16
1736899290000|2025-01-15 00:01:30|111837.5|111721.5|111837.2|111721.2|111837.5|111721.5|111833.3|111717.3|11
1736899300000|2025-01-15 00:01:40|111837.9|111721.9|111846.6|111730.6|111853.8|111737.8|111833.5|111717.5|26
1736899310000|2025-01-15 00:01:50|111841.6|111725.6|111839|111723|111862.2|111746.2|111839|111723|35
1736899320000|2025-01-15 00:02:00|111847.9|111731.9|111837.3|111721.3|111848.5|111732.5|111832.6|111716.6|13
1736899330000|2025-01-15 00:02:10|111838.5|111722.5|111836.1|111720.1|111849.6|111733.6|111832.8|111716.8|24
1736899340000|2025-01-15 00:02:20|111836|111720|111858.1|111742.1|111874.4|111758.4|111834.7|111718.7|26
1736899350000|2025-01-15 00:02:30|111858|111742|111884.2|111768.2|111884.4|111768.4|111852.1|111736.1|22
1736899360000|2025-01-15 00:02:40|111878.1|111762.1|111889.7|111773.7|111894|111778|111866.7|111750.7|18
1736899370000|2025-01-15 00:02:50|111889.8|111773.8|111895.1|111779.1|111901.8|111785.8|111889.5|111773.5|19
1736899380000|2025-01-15 00:03:00|111902.2|111786.2|111889.8|111773.8|111902.2|111786.2|111877.3|111761.3|24
1736899390000|2025-01-15 00:03:10|111889.9|111773.9|111895.7|111779.7|111903.7|111787.7|111889.9|111773.9|19
1736899400000|2025-01-15 00:03:20|111895.2|111779.2|111904.9|111788.9|111905|111789|111894.9|111778.9|11
1736899410000|2025-01-15 00:03:30|111904.8|111788.8|111904.8|111788.8|111905|111789|111904.7|111788.7|5
1736899420000|2025-01-15 00:03:40|111906.2|111790.2|111915|111799|111915|111799|111880.9|111764.9|18
1736899430000|2025-01-15 00:03:50|111914.9|111798.9|111916.2|111800.2|111919.8|111803.8|111902.7|111786.7|19
1736899440000|2025-01-15 00:04:00|111907.6|111791.6|111915.2|111799.2|111916.2|111800.2|111907|111791|17
1736899450000|2025-01-15 00:04:10|111914.8|111798.8|111916.1|111800.1|111916.1|111800.1|111914.8|111798.8|7
1736899460000|2025-01-15 00:04:20|111916|111800|111913.6|111797.6|111917.5|111801.5|111905.5|111789.5|13
1736899470000|2025-01-15 00:04:30|111913.9|111797.9|111919.4|111803.4|111920|111804|111913.9|111797.9|7
1736899480000|2025-01-15 00:04:40|111913.3|111797.3|111912.4|111796.4|111913.3|111797.3|111901.3|111785.3|9
1736899490000|2025-01-15 00:04:50|111912.6|111796.6|111907.9|111791.9|111915.6|111799.6|111880.4|111764.4|24
1736899500000|2025-01-15 00:05:00|111908.6|111792.6|111916.6|111800.6|111923.8|111807.8|111908.6|111792.6|19
1736899510000|2025-01-15 00:05:10|111921.4|111805.4|111919.6|111803.6|111923.5|111807.5|111901.9|111785.9|23
1736899520000|2025-01-15 00:05:20|111918.2|111802.2|111918|111802|111918.8|111802.8|111912|111796|14
1736899530000|2025-01-15 00:05:30|111917.9|111801.9|111907.9|111791.9|111917.9|111801.9|111907.9|111791.9|9
1736899540000|2025-01-15 00:05:40|111907.2|111791.2|111906.5|111790.5|111907.3|111791.3|111906.5|111790.5|7
1736899550000|2025-01-15 00:05:50|111915.3|111799.3|111905.2|111789.2|111923.4|111807.4|111902.5|111786.5|11
1736899560000|2025-01-15 00:06:00|111909|111793|111918.2|111802.2|111918.6|111802.6|111907.1|111791.1|13
1736899570000|2025-01-15 00:06:10|111918.4|111802.4|111916.4|111800.4|111924.2|111808.2|111911.1|111795.1|16
1736899580000|2025-01-15 00:06:20|111915.8|111799.8|111917.2|111801.2|111924.2|111808.2|111905.4|111789.4|24
1736899590000|2025-01-15 00:06:30|111920|111804|111923|111807|111923.2|111807.2|111920|111804|5
1736899600000|2025-01-15 00:06:40|111922.4|111806.4|111921.2|111805.2|111922.4|111806.4|111888.5|111772.5|23
1736899610000|2025-01-15 00:06:50|111921.3|111805.3|111909.5|111793.5|111921.3|111805.3|111904.8|111788.8|21
1736899620000|2025-01-15 00:07:00|111909.4|111793.4|111910.6|111794.6|111910.8|111794.8|111908.8|111792.8|14
1736899630000|2025-01-15 00:07:10|111910.3|111794.3|111914.3|111798.3|111914.7|111798.7|111901.8|111785.8|14
1736899640000|2025-01-15 00:07:20|111913.6|111797.6|111912.7|111796.7|111914.5|111798.5|111895.4|111779.4|12
1736899650000|2025-01-15 00:07:30|111909|111793|111913.3|111797.3|111913.9|111797.9|111902.5|111786.5|12
1736899660000|2025-01-15 00:07:40|111914.2|111798.2|111915.9|111799.9|111916.7|111800.7|111914.2|111798.2|8
1736899670000|2025-01-15 00:07:50|111915.8|111799.8|111914|111798|111916.3|111800.3|111897.8|111781.8|19
1736899680000|2025-01-15 00:08:00|111914.8|111798.8|111914.6|111798.6|111916.9|111800.9|111899.7|111783.7|23
1736899690000|2025-01-15 00:08:10|111914.3|111798.3|111914.4|111798.4|111914.8|111798.8|111914.3|111798.3|5
1736899700000|2025-01-15 00:08:20|111914.6|111798.6|111917.5|111801.5|111917.5|111801.5|111914.6|111798.6|8
1736899710000|2025-01-15 00:08:30|111916.5|111800.5|111918.8|111802.8|111921.7|111805.7|111916.5|111800.5|7
1736899720000|2025-01-15 00:08:40|111922|111806|111921.2|111805.2|111922|111806|111917.2|111801.2|14
1736899730000|2025-01-15 00:08:50|111921.1|111805.1|111917.5|111801.5|111923.8|111807.8|111899.1|111783.1|13
1736899740000|2025-01-15 00:09:00|111910.9|111794.9|111915.4|111799.4|111915.6|111799.6|111910.9|111794.9|9
1736899750000|2025-01-15 00:09:10|111915.2|111799.2|111905.5|111789.5|111915.2|111799.2|111875.2|111759.2|10
1736899760000|2025-01-15 00:09:20|111912.6|111796.6|111911.4|111795.4|111920.8|111804.8|111895.8|111779.8|32
1736899770000|2025-01-15 00:09:30|111912.1|111796.1|111915|111799|111918.4|111802.4|111889.8|111773.8|21
1736899780000|2025-01-15 00:09:40|111915.3|111799.3|111918.2|111802.2|111918.6|111802.6|111915.3|111799.3|9
1736899790000|2025-01-15 00:09:50|111918.3|111802.3|111918.3|111802.3|111918.4|111802.4|111918.2|111802.2|4
1736899800000|2025-01-15 00:10:00|111918.2|111802.2|111920.1|111804.1|111921.9|111805.9|111918.2|111802.2|7
1736899810000|2025-01-15 00:10:10|111920|111804|111922.2|111806.2|111923.9|111807.9|111919.8|111803.8|7
1736899820000|2025-01-15 00:10:20|111922.1|111806.1|111921|111805|111924.7|111808.7|111921|111805|5
1736899830000|2025-01-15 00:10:30|111921.1|111805.1|111925.3|111809.3|111925.3|111809.3|111915|111799|10
1736899840000|2025-01-15 00:10:40|111925.4|111809.4|111915.6|111799.6|111928.1|111813.3|111908.5|111792.5|16
1736899850000|2025-01-15 00:10:50|111916.1|111800.1|111915.3|111799.3|111916.1|111800.1|111909.4|111793.7|9
1736899860000|2025-01-15 00:11:00|111915|111799|111918.5|111802.5|111918.5|111802.5|111906.2|111790.2|14
1736899870000|2025-01-15 00:11:10|111918.4|111802.4|111918.5|111802.5|111920.7|111804.7|111903.3|111787.3|16
1736899880000|2025-01-15 00:11:20|111920.5|111804.5|111921.6|111805.6|111922.2|111806.2|111908.3|111792.3|16
1736899890000|2025-01-15 00:11:30|111919.8|111807.3|111918.1|111802.1|111919.8|111807.3|111917.8|111801.8|4
1736899900000|2025-01-15 00:11:40|111919.8|111807.3|111923.1|111807.1|111923.2|111809.9|111918.7|111802.7|9
1736899910000|2025-01-15 00:11:50|111923.2|111807.2|111908.4|111792.4|111923.7|111808.9|111891.6|111775.6|23
1736899920000|2025-01-15 00:12:00|111914.2|111798.2|111923.5|111807.5|111923.9|111807.9|111907.3|111791.3|24
1736899930000|2025-01-15 00:12:10|111917.6|111801.6|111906.6|111790.6|111921.3|111805.3|111898.9|111782.9|18
1736899940000|2025-01-15 00:12:20|111906.2|111790.2|111889.7|111773.7|111906.2|111790.2|111876.6|111760.6|35
1736899950000|2025-01-15 00:12:30|111891|111775|111887.6|111771.6|111896.9|111780.9|111875.2|111759.2|33
1736899960000|2025-01-15 00:12:40|111887|111771|111891.2|111775.2|111891.7|111775.7|111882|111766|13
1736899970000|2025-01-15 00:12:50|111891.1|111775.1|111875.7|111759.7|111891.1|111775.1|111871|111755|10
1736899980000|2025-01-15 00:13:00|111875.8|111759.8|111888.9|111772.9|111889.9|111773.9|111872.1|111756.1|24
1736899990000|2025-01-15 00:13:10|111888.7|111772.7|111882.1|111766.1|111888.7|111772.7|111879.3|111763.3|12
1736900000000|2025-01-15 00:13:20|111882.8|111766.8|111881.3|111765.3|111883.6|111767.6|111878.1|111762.1|16
1736900010000|2025-01-15 00:13:30|111881.6|111765.6|111883.9|111767.9|111883.9|111767.9|111874.3|111758.3|15
1736900020000|2025-01-15 00:13:40|111884|111768|111880.2|111764.2|111885.1|111769.1|111872.1|111756.1|15
1736900030000|2025-01-15 00:13:50|111880.5|111764.5|111872|111756|111885.9|111769.9|111866.7|111750.7|18
1736900040000|2025-01-15 00:14:00|111880.3|111764.3|111862.2|111746.2|111885.4|111769.4|111862.2|111746.2|16
1736900050000|2025-01-15 00:14:10|111870.4|111754.4|111869.8|111753.8|111870.7|111754.7|111863|111747|11
1736900060000|2025-01-15 00:14:20|111876.4|111760.4|111865|111749|111876.4|111760.4|111863.8|111747.8|5
1736900070000|2025-01-15 00:14:30|111865.2|111749.2|111864.9|111748.9|111874.1|111758.1|111863.1|111747.1|14
1736900080000|2025-01-15 00:14:40|111864.1|111748.1|111859.1|111743.1|111868.6|111752.6|111859.1|111743.1|10
1736900090000|2025-01-15 00:14:50|111859|111743|111868.8|111752.8|111868.9|111752.9|111854.4|111738.4|26
1736900100000|2025-01-15 00:15:00|111865.8|111749.8|111858.7|111742.7|111873.4|111757.4|111858.7|111742.7|16
1736900110000|2025-01-15 00:15:10|111858.3|111742.3|111864.3|111748.3|111872.4|111756.4|111856.6|111740.6|27
1736900120000|2025-01-15 00:15:20|111858.7|111742.7|111857.8|111741.8|111866|111750|111857.8|111741.8|15
1736900130000|2025-01-15 00:15:30|111856.6|111740.6|111855.1|111739.1|111872.9|111756.9|111853.2|111737.2|37
1736900140000|2025-01-15 00:15:40|111857.4|111741.4|111852.6|111736.6|111867.7|111751.7|111852.6|111736.6|7
1736899200000|2025-01-15 00:00:00|111810.5|111694.5|111818.2|111702.2|111818.2|111702.2|111810.4|111694.4|11
1736899210000|2025-01-15 00:00:10|111819.6|111703.6|111809|111693|111826.2|111710.2|111807.1|111691.1|24
1736899220000|2025-01-15 00:00:20|111821.1|111705.1|111816.3|111700.3|111822.6|111706.6|111813.6|111697.6|16
1736899230000|2025-01-15 00:00:30|111816.6|111700.6|111803.6|111687.6|111816.7|111700.7|111801.3|111685.3|16
1736899240000|2025-01-15 00:00:40|111803.9|111687.9|111824.8|111708.8|111827.7|111711.7|111800.6|111684.6|24
1736899250000|2025-01-15 00:00:50|111825|111709|111829.5|111713.5|111843.6|111727.6|111823.7|111707.7|13
1736899260000|2025-01-15 00:01:00|111826.1|111710.1|111826|111710|111826.4|111710.4|111825.7|111709.7|7
1736899270000|2025-01-15 00:01:10|111826.1|111710.1|111824.8|111708.8|111835.8|111719.8|111816.2|111700.2|12
1736899280000|2025-01-15 00:01:20|111831.8|111715.8|111837.7|111721.7|111837.7|111721.7|111824.8|111708.8|16
1736899290000|2025-01-15 00:01:30|111837.5|111721.5|111837.2|111721.2|111837.5|111721.5|111833.3|111717.3|11
1736899300000|2025-01-15 00:01:40|111837.9|111721.9|111846.6|111730.6|111853.8|111737.8|111833.5|111717.5|26
1736899310000|2025-01-15 00:01:50|111841.6|111725.6|111839|111723|111862.2|111746.2|111839|111723|35
1736899320000|2025-01-15 00:02:00|111847.9|111731.9|111837.3|111721.3|111848.5|111732.5|111832.6|111716.6|13
1736899330000|2025-01-15 00:02:10|111838.5|111722.5|111836.1|111720.1|111849.6|111733.6|111832.8|111716.8|24
1736899340000|2025-01-15 00:02:20|111836|111720|111858.1|111742.1|111874.4|111758.4|111834.7|111718.7|26
1736899350000|2025-01-15 00:02:30|111858|111742|111884.2|111768.2|111884.4|111768.4|111852.1|111736.1|22
1736899360000|2025-01-15 00:02:40|111878.1|111762.1|111889.7|111773.7|111894|111778|111866.7|111750.7|18
1736899370000|2025-01-15 00:02:50|111889.8|111773.8|111895.1|111779.1|111901.8|111785.8|111889.5|111773.5|19
1736899380000|2025-01-15 00:03:00|111902.2|111786.2|111889.8|111773.8|111902.2|111786.2|111877.3|111761.3|24
1736899390000|2025-01-15 00:03:10|111889.9|111773.9|111895.7|111779.7|111903.7|111787.7|111889.9|111773.9|19
1736899400000|2025-01-15 00:03:20|111895.2|111779.2|111904.9|111788.9|111905|111789|111894.9|111778.9|11
1736899410000|2025-01-15 00:03:30|111904.8|111788.8|111904.8|111788.8|111905|111789|111904.7|111788.7|5
1736899420000|2025-01-15 00:03:40|111906.2|111790.2|111915|111799|111915|111799|111880.9|111764.9|18
1736899430000|2025-01-15 00:03:50|111914.9|111798.9|111916.2|111800.2|111919.8|111803.8|111902.7|111786.7|19
1736899440000|2025-01-15 00:04:00|111907.6|111791.6|111915.2|111799.2|111916.2|111800.2|111907|111791|17
1736899450000|2025-01-15 00:04:10|111914.8|111798.8|111916.1|111800.1|111916.1|111800.1|111914.8|111798.8|7
1736899460000|2025-01-15 00:04:20|111916|111800|111913.6|111797.6|111917.5|111801.5|111905.5|111789.5|13
1736899470000|2025-01-15 00:04:30|111913.9|111797.9|111919.4|111803.4|111920|111804|111913.9|111797.9|7
1736899480000|2025-01-15 00:04:40|111913.3|111797.3|111912.4|111796.4|111913.3|111797.3|111901.3|111785.3|9
1736899490000|2025-01-15 00:04:50|111912.6|111796.6|111907.9|111791.9|111915.6|111799.6|111880.4|111764.4|24
1736899500000|2025-01-15 00:05:00|111908.6|111792.6|111916.6|111800.6|111923.8|111807.8|111908.6|111792.6|19
1736899510000|2025-01-15 00:05:10|111921.4|111805.4|111919.6|111803.6|111923.5|111807.5|111901.9|111785.9|23
1736899520000|2025-01-15 00:05:20|111918.2|111802.2|111918|111802|111918.8|111802.8|111912|111796|14
1736899530000|2025-01-15 00:05:30|111917.9|111801.9|111907.9|111791.9|111917.9|111801.9|111907.9|111791.9|9
1736899540000|2025-01-15 00:05:40|111907.2|111791.2|111906.5|111790.5|111907.3|111791.3|111906.5|111790.5|7
1736899550000|2025-01-15 00:05:50|111915.3|111799.3|111905.2|111789.2|111923.4|111807.4|111902.5|111786.5|11
1736899560000|2025-01-15 00:06:00|111909|111793|111918.2|111802.2|111918.6|111802.6|111907.1|111791.1|13
1736899570000|2025-01-15 00:06:10|111918.4|111802.4|111916.4|111800.4|111924.2|111808.2|111911.1|111795.1|16
1736899580000|2025-01-15 00:06:20|111915.8|111799.8|111917.2|111801.2|111924.2|111808.2|111905.4|111789.4|24
1736899590000|2025-01-15 00:06:30|111920|111804|111923|111807|111923.2|111807.2|111920|111804|5
1736899600000|2025-01-15 00:06:40|111922.4|111806.4|111921.2|111805.2|111922.4|111806.4|111888.5|111772.5|23
1736899610000|2025-01-15 00:06:50|111921.3|111805.3|111909.5|111793.5|111921.3|111805.3|111904.8|111788.8|21
1736899620000|2025-01-15 00:07:00|111909.4|111793.4|111910.6|111794.6|111910.8|111794.8|111908.8|111792.8|14
1736899630000|2025-01-15 00:07:10|111910.3|111794.3|111914.3|111798.3|111914.7|111798.7|111901.8|111785.8|14
1736899640000|2025-01-15 00:07:20|111913.6|111797.6|111912.7|111796.7|111914.5|111798.5|111895.4|111779.4|12
1736899650000|2025-01-15 00:07:30|111909|111793|111913.3|111797.3|111913.9|111797.9|111902.5|111786.5|12
1736899660000|2025-01-15 00:07:40|111914.2|111798.2|111915.9|111799.9|111916.7|111800.7|111914.2|111798.2|8
1736899670000|2025-01-15 00:07:50|111915.8|111799.8|111914|111798|111916.3|111800.3|111897.8|111781.8|19
1736899680000|2025-01-15 00:08:00|111914.8|111798.8|111914.6|111798.6|111916.9|111800.9|111899.7|111783.7|23
1736899690000|2025-01-15 00:08:10|111914.3|111798.3|111914.4|111798.4|111914.8|111798.8|111914.3|111798.3|5
1736899700000|2025-01-15 00:08:20|111914.6|111798.6|111917.5|111801.5|111917.5|111801.5|111914.6|111798.6|8
1736899710000|2025-01-15 00:08:30|111916.5|111800.5|111918.8|111802.8|111921.7|111805.7|111916.5|111800.5|7
1736899720000|2025-01-15 00:08:40|111922|111806|111921.2|111805.2|111922|111806|111917.2|111801.2|14
1736899730000|2025-01-15 00:08:50|111921.1|111805.1|111917.5|111801.5|111923.8|111807.8|111899.1|111783.1|13
1736899740000|2025-01-15 00:09:00|111910.9|111794.9|111915.4|111799.4|111915.6|111799.6|111910.9|111794.9|9
1736899750000|2025-01-15 00:09:10|111915.2|111799.2|111905.5|111789.5|111915.2|111799.2|111875.2|111759.2|10
1736899760000|2025-01-15 00:09:20|111912.6|111796.6|111911.4|111795.4|111920.8|111804.8|111895.8|111779.8|32
1736899770000|2025-01-15 00:09:30|111912.1|111796.1|111915|111799|111918.4|111802.4|111889.8|111773.8|21
1736899780000|2025-01-15 00:09:40|111915.3|111799.3|111918.2|111802.2|111918.6|111802.6|111915.3|111799.3|9
1736899790000|2025-01-15 00:09:50|111918.3|111802.3|111918.3|111802.3|111918.4|111802.4|111918.2|111802.2|4
1736899800000|2025-01-15 00:10:00|111918.2|111802.2|111920.1|111804.1|111921.9|111805.9|111918.2|111802.2|7
1736899810000|2025-01-15 00:10:10|111920|111804|111922.2|111806.2|111923.9|111807.9|111919.8|111803.8|7
1736899820000|2025-01-15 00:10:20|111922.1|111806.1|111921|111805|111924.7|111808.7|111921|111805|5
1736899830000|2025-01-15 00:10:30|111921.1|111805.1|111925.3|111809.3|111925.3|111809.3|111915|111799|10
1736899840000|2025-01-15 00:10:40|111925.4|111809.4|111915.6|111799.6|111928.1|111813.3|111908.5|111792.5|16
1736899850000|2025-01-15 00:10:50|111916.1|111800.1|111915.3|111799.3|111916.1|111800.1|111909.4|111793.7|9
1736899860000|2025-01-15 00:11:00|111915|111799|111918.5|111802.5|111918.5|111802.5|111906.2|111790.2|14
1736899870000|2025-01-15 00:11:10|111918.4|111802.4|111918.5|111802.5|111920.7|111804.7|111903.3|111787.3|16
1736899880000|2025-01-15 00:11:20|111920.5|111804.5|111921.6|111805.6|111922.2|111806.2|111908.3|111792.3|16
1736899890000|2025-01-15 00:11:30|111919.8|111807.3|111918.1|111802.1|111919.8|111807.3|111917.8|111801.8|4
1736899900000|2025-01-15 00:11:40|111919.8|111807.3|111923.1|111807.1|111923.2|111809.9|111918.7|111802.7|9
1736899910000|2025-01-15 00:11:50|111923.2|111807.2|111908.4|111792.4|111923.7|111808.9|111891.6|111775.6|23
1736899920000|2025-01-15 00:12:00|111914.2|111798.2|111923.5|111807.5|111923.9|111807.9|111907.3|111791.3|24
1736899930000|2025-01-15 00:12:10|111917.6|111801.6|111906.6|111790.6|111921.3|111805.3|111898.9|111782.9|18
1736899940000|2025-01-15 00:12:20|111906.2|111790.2|111889.7|111773.7|111906.2|111790.2|111876.6|111760.6|35
1736899950000|2025-01-15 00:12:30|111891|111775|111887.6|111771.6|111896.9|111780.9|111875.2|111759.2|33
1736899960000|2025-01-15 00:12:40|111887|111771|111891.2|111775.2|111891.7|111775.7|111882|111766|13
1736899970000|2025-01-15 00:12:50|111891.1|111775.1|111875.7|111759.7|111891.1|111775.1|111871|111755|10
1736899980000|2025-01-15 00:13:00|111875.8|111759.8|111888.9|111772.9|111889.9|111773.9|111872.1|111756.1|24
1736899990000|2025-01-15 00:13:10|111888.7|111772.7|111882.1|111766.1|111888.7|111772.7|111879.3|111763.3|12
1736900000000|2025-01-15 00:13:20|111882.8|111766.8|111881.3|111765.3|111883.6|111767.6|111878.1|111762.1|16
1736900010000|2025-01-15 00:13:30|111881.6|111765.6|111883.9|111767.9|111883.9|111767.9|111874.3|111758.3|15
1736900020000|2025-01-15 00:13:40|111884|111768|111880.2|111764.2|111885.1|111769.1|111872.1|111756.1|15
1736900030000|2025-01-15 00:13:50|111880.5|111764.5|111872|111756|111885.9|111769.9|111866.7|111750.7|18
1736900040000|2025-01-15 00:14:00|111880.3|111764.3|111862.2|111746.2|111885.4|111769.4|111862.2|111746.2|16
1736900050000|2025-01-15 00:14:10|111870.4|111754.4|111869.8|111753.8|111870.7|111754.7|111863|111747|11
1736900060000|2025-01-15 00:14:20|111876.4|111760.4|111865|111749|111876.4|111760.4|111863.8|111747.8|5
1736900070000|2025-01-15 00:14:30|111865.2|111749.2|111864.9|111748.9|111874.1|111758.1|111863.1|111747.1|14
1736900080000|2025-01-15 00:14:40|111864.1|111748.1|111859.1|111743.1|111868.6|111752.6|111859.1|111743.1|10
1736900090000|2025-01-15 00:14:50|111859|111743|111868.8|111752.8|111868.9|111752.9|111854.4|111738.4|26
1736900100000|2025-01-15 00:15:00|111865.8|111749.8|111858.7|111742.7|111873.4|111757.4|111858.7|111742.7|16
1736900110000|2025-01-15 00:15:10|111858.3|111742.3|111864.3|111748.3|111872.4|111756.4|111856.6|111740.6|27
1736900120000|2025-01-15 00:15:20|111858.7|111742.7|111857.8|111741.8|111866|111750|111857.8|111741.8|15
1736900130000|2025-01-15 00:15:30|111856.6|111740.6|111855.1|111739.1|111872.9|111756.9|111853.2|111737.2|37
1736900140000|2025-01-15 00:15:40|111857.4|111741.4|111855.5|111739.5|111867.7|111751.7|111852.6|111736.6|10
1736900150000|2025-01-15 00:15:50|111854.9|111738.9|111851.9|111735.9|111859.7|111743.7|111850.2|111734.2|15
1736900160000|2025-01-15 00:16:00|111848.6|111732.6|111852.7|111736.7|111859.3|111743.3|111846.6|111730.6|12
1736900170000|2025-01-15 00:16:10|111857.2|111741.2|111858.2|111742.2|111864.1|111748.1|111842.7|111726.7|29
1736900180000|2025-01-15 00:16:20|111858.8|111742.8|111860.1|111744.1|111869.1|111753.1|111852.9|111736.9|27
1736900190000|2025-01-15 00:16:30|111861.2|111745.2|111864|111748|111870.9|111754.9|111855.4|111739.4|22
1736900200000|2025-01-15 00:16:40|111858.4|111742.4|111855.2|111739.2|111864|111748|111855.2|111739.2|7
1736900210000|2025-01-15 00:16:50|111859.8|111743.8|111848.1|111732.1|111866.6|111750.6|111848.1|111732.1|25
1736900220000|2025-01-15 00:17:00|111849.4|111733.4|111863.5|111747.5|111864.1|111748.1|111848|111732|36
1736900230000|2025-01-15 00:17:10|111859.7|111743.7|111855.8|111739.8|111864.8|111748.8|111842.3|111726.3|21
1736900240000|2025-01-15 00:17:20|111855.4|111739.4|111852.4|111736.4|111857.7|111741.7|111851.8|111735.8|16
1736900250000|2025-01-15 00:17:30|111852.5|111736.5|111851.8|111735.8|111852.5|111736.5|111851.8|111735.8|6
1736900260000|2025-01-15 00:17:40|111851.9|111735.9|111852.7|111736.7|111852.8|111736.8|111851.8|111735.8|7
1736900270000|2025-01-15 00:17:50|111852.9|111736.9|111853.9|111737.9|111854.4|111738.4|111852.8|111736.8|8
1736900280000|2025-01-15 00:18:00|111853.8|111737.8|111853.7|111737.7|111854.4|111738.4|111853.7|111737.7|6
1736900290000|2025-01-15 00:18:10|111853.6|111737.6|111853.8|111737.8|111862.2|111746.2|111837.3|111721.3|21
1736900300000|2025-01-15 00:18:20|111853.3|111737.3|111850.5|111738.2|111861.2|111756.2|111848.8|111735.8|22
1736900310000|2025-01-15 00:18:30|111850.1|111734.1|111856.8|111740.8|111868|111752|111846.3|111730.3|27
1736900320000|2025-01-15 00:18:40|111853.5|111737.5|111856.4|111740.4|111867.6|111751.6|111850.3|111734.3|23
1736900330000|2025-01-15 00:18:50|111855.5|111739.5|111849|111733|111855.5|111739.5|111845|111729|22
1736900340000|2025-01-15 00:19:00|111850.4|111734.4|111851.7|111735.7|111860.2|111747.5|111839.7|111723.7|53
1736900350000|2025-01-15 00:19:10|111844.3|111728.3|111848.7|111732.7|111853.1|111737.1|111837.9|111721.9|19
1736900360000|2025-01-15 00:19:20|111848.4|111732.4|111854.5|111738.5|111854.5|111738.5|111829.9|111713.9|30
1736900370000|2025-01-15 00:19:30|111854.6|111738.6|111854.4|111738.4|111859.3|111743.3|111839|111723|33
1736900380000|2025-01-15 00:19:40|111845.2|111729.2|111847|111731|111860.5|111744.5|111838.5|111722.5|21
1736900390000|2025-01-15 00:19:50|111846.9|111730.9|111863.7|111747.7|111863.7|111747.7|111846.9|111730.9|10
1736900400000|2025-01-15 00:20:00|111855.6|111739.6|111854.9|111738.9|111864.3|111748.3|111848.1|111732.1|18
1736900410000|2025-01-15 00:20:10|111859|111745.4|111856.5|111740.5|111869.9|111753.9|111846.2|111730.2|29
1736900420000|2025-01-15 00:20:20|111859.6|111743.6|111864.4|111748.4|111871.4|111755.4|111854.6|111738.6|35
1736900430000|2025-01-15 00:20:30|111864.5|111748.5|111849.9|111733.9|111866.9|111750.9|111838.5|111722.5|35
1736900440000|2025-01-15 00:20:40|111849.8|111733.8|111843.3|111727.3|111850|111734|111843.3|111727.3|8
1736900450000|2025-01-15 00:20:50|111843.4|111727.4|111848.2|111733.1|111848.9|111733.1|111842.9|111726.9|10
1736900460000|2025-01-15 00:21:00|111842.9|111726.9|111856.4|111740.4|111856.4|111740.4|111842.9|111726.9|8
1736900470000|2025-01-15 00:21:10|111849.5|111733.5|111851|111735|111856.4|111740.4|111849.5|111733.5|11
1736900480000|2025-01-15 00:21:20|111851.1|111735.1|111869.8|111753.8|111869.8|111753.8|111850.2|111734.2|16
1736900490000|2025-01-15 00:21:30|111865.2|111749.2|111859.1|111743.1|111870.8|111754.8|111850.2|111734.2|29
1736900500000|2025-01-15 00:21:40|111854.8|111738.8|111861.3|111745.3|111868.7|111752.7|111849.7|111733.7|21
1736900510000|2025-01-15 00:21:50|111861.2|111745.2|111861.8|111745.8|111863.4|111747.4|111857.5|111741.5|11
1736900520000|2025-01-15 00:22:00|111857.7|111741.7|111864.1|111748.1|111865.7|111749.7|111845.5|111729.5|43
1736900530000|2025-01-15 00:22:10|111859.9|111743.9|111857.9|111741.9|111871|111755|111849.3|111733.3|45
1736900540000|2025-01-15 00:22:20|111862.1|111746.1|111870.9|111754.9|111873.7|111757.7|111848.7|111732.7|55
1736900550000|2025-01-15 00:22:30|111864.4|111748.4|111871.5|111755.5|111878.4|111762.4|111854.4|111738.4|44
1736900560000|2025-01-15 00:22:40|111868.5|111752.5|111849.8|111733.8|111875.7|111759.7|111849.8|111733.8|38
1736900570000|2025-01-15 00:22:50|111848.6|111732.6|111868|111752|111876.4|111760.4|111848.6|111732.6|38
1736900580000|2025-01-15 00:23:00|111868.4|111752.4|111855.3|111739.3|111871.7|111755.7|111847.8|111731.8|36
1736900590000|2025-01-15 00:23:10|111855.4|111739.4|111860.7|111744.7|111869.6|111753.6|111845.3|111729.3|32
1736900600000|2025-01-15 00:23:20|111866.6|111750.6|111857.1|111741.1|111874.4|111758.4|111852.4|111736.4|19
1736900610000|2025-01-15 00:23:30|111873.1|111757.1|111858.6|111742.6|111873.7|111757.7|111848.6|111732.6|39
1736900620000|2025-01-15 00:23:40|111858.9|111742.9|111864.1|111748.1|111870.9|111754.9|111840.9|111724.9|33
1736900630000|2025-01-15 00:23:50|111866.9|111750.9|111872|111756|111874.9|111758.9|111858.1|111742.1|48
1736900640000|2025-01-15 00:24:00|111871.5|111755.5|111868.7|111752.7|111879.6|111763.6|111856.4|111740.4|46
1736900650000|2025-01-15 00:24:10|111855.4|111739.4|111866.2|111750.2|111875.9|111759.9|111855.4|111739.4|25
1736900660000|2025-01-15 00:24:20|111867.2|111751.2|111872.4|111756.4|111880.6|111766.1|111867.2|111751.2|27
1736900670000|2025-01-15 00:24:30|111872.6|111756.6|111867|111751|111888|111772|111860.3|111744.3|34
1736900680000|2025-01-15 00:24:40|111875.8|111759.8|111874|111758|111878.9|111762.9|111864.4|111751.5|24
1736900690000|2025-01-15 00:24:50|111873.2|111757.2|111867.5|111762.4|111890.9|111774.9|111866.4|111750.9|36
1736900700000|2025-01-15 00:25:00|111874.4|111758.4|111873.1|111760.5|111882.6|111769.2|111868.6|111752.6|17
1736900710000|2025-01-15 00:25:10|111863.2|111747.2|111866.7|111750.7|111876.4|111760.4|111863.2|111747.2|25
1736900720000|2025-01-15 00:25:20|111865.9|111749.9|111868.1|111752.1|111877.5|111764.3|111858.3|111742.3|31
1736900730000|2025-01-15 00:25:30|111863.5|111747.5|111871.4|111758.7|111875.6|111761.3|111863.5|111747.5|19
1736900740000|2025-01-15 00:25:40|111869.6|111757.7|111867.6|111751.6|111877.9|111761.9|111863.7|111747.7|23
1736900750000|2025-01-15 00:25:50|111875.6|111759.6|111870.5|111754.5|111878.9|111765.3|111853.4|111737.4|31
1736900760000|2025-01-15 00:26:00|111862.5|111746.5|111873.9|111757.9|111877.6|111762.1|111859.6|111743.6|16
1736900770000|2025-01-15 00:26:10|111874.5|111758.5|111879.4|111766.6|111880.2|111766.6|111874.5|111758.5|4
1736900780000|2025-01-15 00:26:20|111873.5|111760.5|111878.2|111762.5|111878.2|111762.5|111863.3|111747.3|15
1736900790000|2025-01-15 00:26:30|111874|111758|111881.7|111765.9|111881.7|111766.1|111867.9|111751.9|13
1736900800000|2025-01-15 00:26:40|111880.2|111766.7|111880.2|111771.4|111880.2|111771.4|111880.2|111766.7|2
1736900820000|2025-01-15 00:27:00|111875.1|111768.5|111887.1|111771.1|111887.5|111771.5|111875.1|111768.5|4
1736900830000|2025-01-15 00:27:10|111886.9|111770.9|111880.6|111764.6|111887|111771|111859.4|111743.4|16
1736900840000|2025-01-15 00:27:20|111881|111765|111882.7|111766.7|111883.2|111767.2|111881|111765|4
1736900850000|2025-01-15 00:27:30|111882.8|111766.8|111888.1|111772.1|111889.4|111773.4|111882.8|111766.8|8
1736900860000|2025-01-15 00:27:40|111888|111772|111877.3|111761.3|111888.5|111772.5|111864.2|111748.2|21
1736900870000|2025-01-15 00:27:50|111876.9|111760.9|111884|111768|111884.1|111768.1|111876.5|111760.5|8
1736900880000|2025-01-15 00:28:00|111883|111767|111887|111771|111893.3|111777.3|111877.9|111761.9|15
1736900890000|2025-01-15 00:28:10|111886.4|111770.4|111883.2|111767.2|111888.3|111772.3|111879.4|111763.4|12
1736900900000|2025-01-15 00:28:20|111884|111768|111865.9|111749.9|111888.4|111772.4|111865.9|111749.9|18
1736900910000|2025-01-15 00:28:30|111869.1|111753.1|111876.3|111760.3|111881.8|111765.8|111865|111749|29
1736900920000|2025-01-15 00:28:40|111879.4|111763.4|111884.2|111768.2|111890.6|111774.6|111866.1|111750.1|22
1736900930000|2025-01-15 00:28:50|111883.5|111767.5|111890.7|111774.7|111893|111777|111882.7|111766.7|13
1736900940000|2025-01-15 00:29:00|111890.6|111774.6|111882|111766|111890.8|111774.8|111881.7|111765.7|10
1736900950000|2025-01-15 00:29:10|111883.1|111767.1|111892.2|111776.2|111893.9|111777.9|111883.1|111767.1|8
1736900960000|2025-01-15 00:29:20|111891.7|111775.7|111877.7|111761.7|111892.2|111776.2|111877.7|111761.7|15
1736900970000|2025-01-15 00:29:30|111877.6|111761.6|111895.1|111779.1|111899.7|111784.5|111877.6|111761.6|14
1736900980000|2025-01-15 00:29:40|111894.7|111778.7|111896.3|111780.3|111896.8|111780.8|111894.6|111778.6|6
1736900990000|2025-01-15 00:29:50|111896.5|111780.5|111889.7|111773.7|111896.7|111780.7|111886.6|111770.6|7
1736901000000|2025-01-15 00:30:00|111888.3|111772.3|111870.6|111754.6|111888.3|111776.6|111866.2|111750.2|12
1736901010000|2025-01-15 00:30:10|111873.9|111757.9|111871.4|111755.4|111880.3|111764.3|111871.1|111755.1|18
1736901020000|2025-01-15 00:30:20|111871.3|111755.3|111880.6|111764.6|111880.7|111764.7|111863.6|111747.6|15
1736901030000|2025-01-15 00:30:30|111872.9|111756.9|111869.5|111753.5|111881.1|111765.1|111857.8|111741.8|33
1736901040000|2025-01-15 00:30:40|111865.1|111749.1|111853.1|111737.1|111870.9|111754.9|111853.1|111737.1|18
1736901050000|2025-01-15 00:30:50|111852.6|111736.6|111868.4|111752.4|111874.6|111758.6|111852.6|111736.6|18
1736901060000|2025-01-15 00:31:00|111872.2|111756.2|111864.5|111748.5|111876|111760.9|111855.7|111739.7|23
1736901070000|2025-01-15 00:31:10|111865|111749|111874.5|111758.5|111879.2|111763.2|111862.1|111746.1|25
1736901080000|2025-01-15 00:31:20|111874.1|111758.1|111872.2|111756.2|111879.5|111763.5|111862.5|111746.5|16
1736901090000|2025-01-15 00:31:30|111872.3|111756.3|111871.8|111755.8|111872.3|111756.3|111871.8|111755.8|5
1736901100000|2025-01-15 00:31:40|111871.4|111755.4|111871.6|111755.6|111871.6|111755.6|111871|111755|4
1736901110000|2025-01-15 00:31:50|111871.5|111755.5|111872.7|111756.7|111876.4|111760.4|111860.9|111744.9|13
1736901120000|2025-01-15 00:32:00|111876.7|111760.7|111870.5|111754.5|111880.1|111764.1|111862.1|111746.1|23
1736901130000|2025-01-15 00:32:10|111868.6|111752.6|111867.1|111751.1|111874.8|111758.8|111846.2|111730.2|23
1736901140000|2025-01-15 00:32:20|111864.9|111748.9|111866.4|111750.4|111876.2|111760.2|111851.9|111735.9|35
1736901150000|2025-01-15 00:32:30|111872.2|111756.2|111856.5|111740.5|111872.2|111756.2|111851.2|111735.2|52
1736901160000|2025-01-15 00:32:40|111860.6|111744.6|111853.3|111737.3|111872.9|111756.9|111847.1|111731.1|41
1736901170000|2025-01-15 00:32:50|111858|111742|111866.5|111750.5|111872.8|111756.8|111853.6|111737.6|17
1736901180000|2025-01-15 00:33:00|111872.4|111756.4|111870.5|111754.5|111880.8|111764.8|111860.1|111744.1|28
1736901190000|2025-01-15 00:33:10|111864|111748|111876.4|111760.4|111881.5|111765.5|111864|111748|29
1736901200000|2025-01-15 00:33:20|111863.8|111747.8|111868.3|111752.3|111868.9|111752.9|111863.8|111747.8|9
1736901210000|2025-01-15 00:33:30|111876.4|111760.4|111876.8|111760.8|111876.8|111760.8|111870.9|111754.9|11
1736901220000|2025-01-15 00:33:40|111875.6|111759.6|111872.3|111756.3|111875.6|111759.6|111865|111749|8
1736901230000|2025-01-15 00:33:50|111872.1|111756.1|111883.5|111767.5|111883.5|111767.5|111855.6|111739.6|27
1736901240000|2025-01-15 00:34:00|111884.2|111768.2|111872.9|111756.9|111884.2|111768.2|111859.4|111743.4|36
1736901250000|2025-01-15 00:34:10|111870.5|111754.5|111866.3|111750.3|111882.2|111766.2|111863.6|111747.6|22
1736901260000|2025-01-15 00:34:20|111865.4|111749.4|111872.5|111756.5|111875.8|111759.8|111854.5|111738.5|30
1736901270000|2025-01-15 00:34:30|111862.8|111746.8|111862.6|111746.6|111876.6|111760.6|111862.6|111746.6|12
1736901280000|2025-01-15 00:34:40|111862.3|111746.3|111853.9|111737.9|111873.7|111759.3|111852|111736|49
1736901290000|2025-01-15 00:34:50|111872|111756|111869.6|111753.6|111873.6|111757.6|111853.4|111737.4|27
1736901300000|2025-01-15 00:35:00|111872|111756|111863|111747|111875.5|111759.5|111858.3|111742.3|34
1736901310000|2025-01-15 00:35:10|111870.5|111754.5|111868.3|111752.3|111876.6|111760.6|111857.9|111741.9|34
1736901320000|2025-01-15 00:35:20|111868.5|111752.5|111869.1|111753.1|111875.9|111759.9|111858.4|111742.4|17
1736901330000|2025-01-15 00:35:30|111870.1|111754.1|111863.1|111747.1|111881.9|111765.9|111861.1|111745.1|32
1736901340000|2025-01-15 00:35:40|111869.8|111753.8|111866.6|111750.6|111878.2|111762.2|111856.9|111740.9|28
1736901350000|2025-01-15 00:35:50|111867.6|111751.6|111871|111755|111875.7|111759.7|111862.2|111746.2|21
1736901360000|2025-01-15 00:36:00|111874|111758|111868.7|111752.7|111880.9|111764.9|111864.3|111748.3|22
1736901370000|2025-01-15 00:36:10|111868.8|111752.8|111871.4|111755.4|111881.7|111765.7|111863.9|111747.9|13
1736901380000|2025-01-15 00:36:20|111871.7|111755.7|111862.8|111746.8|111878.4|111762.4|111862.2|111746.2|21
1736901390000|2025-01-15 00:36:30|111870.6|111754.6|111864.3|111748.3|111875.2|111759.2|111864.3|111748.3|11
1736901400000|2025-01-15 00:36:40|111859.6|111743.6|111865.4|111749.4|111881.1|111765.1|111859.6|111743.6|22
1736901410000|2025-01-15 00:36:50|111865.3|111749.3|111858.3|111742.3|111869.9|111753.9|111858.3|111742.3|6
1736901420000|2025-01-15 00:37:00|111858.7|111742.7|111872.1|111756.1|111881.1|111765.1|111858.7|111742.7|11
1736901430000|2025-01-15 00:37:10|111864.8|111748.8|111864.7|111748.7|111873.9|111757.9|111856|111740|16
1736901440000|2025-01-15 00:37:20|111856.3|111740.3|111862.5|111746.5|111877.4|111761.4|111856.3|111740.3|28
1736901450000|2025-01-15 00:37:30|111862.4|111746.4|111869|111753|111879.5|111763.5|111861.7|111745.7|11
1736901460000|2025-01-15 00:37:40|111873.6|111757.6|111873.1|111757.1|111873.6|111757.6|111872.7|111756.7|8
1736901470000|2025-01-15 00:37:50|111876.5|111760.5|111876.4|111760.4|111879|111763|111861|111745|23
1736901480000|2025-01-15 00:38:00|111865|111749|111873.9|111757.9|111883.6|111767.6|111865|111749|23
1736901490000|2025-01-15 00:38:10|111873.6|111757.6|111873.5|111757.5|111873.6|111757.6|111873.3|111757.3|5
1736901500000|2025-01-15 00:38:20|111881.3|111765.3|111867.7|111751.7|111881.3|111765.3|111858.9|111742.9|14
1736901510000|2025-01-15 00:38:30|111866.4|111750.4|111866.4|111750.4|111866.5|111750.5|111866.2|111750.2|5
1736901520000|2025-01-15 00:38:40|111866.5|111750.5|111866.4|111750.4|111866.6|111750.6|111866.4|111750.4|3
1736901530000|2025-01-15 00:38:50|111875.2|111759.2|111868.3|111752.3|111876.3|111760.3|111868.3|111752.3|10
1736901540000|2025-01-15 00:39:00|111868.9|111752.9|111863.9|111747.9|111870.3|111754.3|111852.8|111736.8|15
1736901550000|2025-01-15 00:39:10|111870.2|111754.2|111861.4|111745.4|111876.3|111760.3|111860.8|111744.8|17
1736901560000|2025-01-15 00:39:20|111866|111750|111869.5|111753.5|111873.2|111757.2|111866|111750|12
1736901570000|2025-01-15 00:39:30|111869.4|111753.4|111864.1|111748.1|111869.9|111753.9|111864.1|111748.1|9
1736901580000|2025-01-15 00:39:40|111860.8|111744.8|111861.4|111745.4|111861.6|111745.6|111860.7|111744.7|7
1736901590000|2025-01-15 00:39:50|111861.2|111745.2|111863.3|111747.3|111863.4|111747.4|111855.5|111739.5|12
1736901600000|2025-01-15 00:40:00|111863.4|111747.4|111869.6|111753.6|111870.8|111754.8|111862.8|111746.8|8
1736901610000|2025-01-15 00:40:10|111870.6|111754.6|111855.5|111739.5|111870.6|111754.6|111854.6|111738.6|13
1736901620000|2025-01-15 00:40:20|111865.3|111749.3|111866.2|111750.2|111868.2|111752.2|111853.8|111737.8|17
1736901630000|2025-01-15 00:40:30|111865.5|111749.5|111867.1|111751.1|111884.5|111768.5|111857.1|111741.1|31
1736901640000|2025-01-15 00:40:40|111867.2|111751.2|111867|111751|111871.2|111755.2|111866.6|111750.6|11
1736901650000|2025-01-15 00:40:50|111867.1|111751.1|111882.4|111766.4|111882.4|111766.4|111866.8|111750.8|8
1736901660000|2025-01-15 00:41:00|111882.8|111766.8|111874.9|111758.9|111882.8|111766.8|111868|111752|15
1736901670000|2025-01-15 00:41:10|111874.5|111758.5|111875.6|111759.6|111882.2|111766.2|111874.4|111758.4|15
1736901680000|2025-01-15 00:41:20|111875.5|111759.5|111874.4|111758.4|111878.1|111762.1|111871.1|111755.1|19
1736901690000|2025-01-15 00:41:30|111874.3|111758.3|111881.4|111765.4|111884.6|111768.6|111862.9|111746.9|24
1736901700000|2025-01-15 00:41:40|111881.3|111765.3|111876.6|111760.6|111881.4|111765.4|111876.5|111760.5|7
1736901710000|2025-01-15 00:41:50|111876.7|111760.7|111877.1|111761.1|111882.3|111766.3|111876.3|111760.3|10
1736901720000|2025-01-15 00:42:00|111877.9|111761.9|111861.3|111745.3|111883|111767|111861.3|111745.3|14
1736901730000|2025-01-15 00:42:10|111863.1|111747.1|111885|111769|111885.8|111769.8|111855.3|111739.3|29
1736901740000|2025-01-15 00:42:20|111877.3|111761.3|111880.1|111764.1|111884.6|111768.6|111873|111757|15
1736901750000|2025-01-15 00:42:30|111880.3|111764.3|111880.6|111764.6|111880.9|111764.9|111880.3|111764.3|6
1736901760000|2025-01-15 00:42:40|111880.7|111764.7|111891.9|111775.9|111893.7|111777.7|111859.9|111743.9|26
1736901770000|2025-01-15 00:42:50|111889.4|111773.4|111890.3|111774.3|111894.3|111778.3|111883|111767|12
1736901780000|2025-01-15 00:43:00|111887.1|111771.1|111890.2|111774.2|111894.9|111791.6|111862.4|111761.6|36
1736901790000|2025-01-15 00:43:10|111884.4|111771.1|111891.6|111775.6|111902|111786|111873.3|111757.3|55
1736901800000|2025-01-15 00:43:20|111890.3|111774.3|111874.5|111765.2|111890.3|111774.3|111874.5|111764|10
1736901810000|2025-01-15 00:43:30|111873.1|111765.8|111873.1|111766.2|111873.1|111766.3|111873.1|111765.2|6
1736901820000|2025-01-15 00:43:40|111872.6|111766.3|111870.6|111754.6|111882.7|111770.6|111864.4|111748.4|19
1736901830000|2025-01-15 00:43:50|111875.5|111759.5|111887|111771|111894.7|111778.7|111861.3|111753.6|43
1736901840000|2025-01-15 00:44:00|111885.2|111769.2|111882.8|111767.9|111890.8|111774.8|111851.4|111754.6|25
1736901850000|2025-01-15 00:44:10|111880.4|111769.7|111884.4|111768.4|111893.6|111777.6|111868|111762.8|30
1736901860000|2025-01-15 00:44:20|111882.4|111769.7|111892.5|111776.5|111898.8|111782.8|111871|111757.4|31
1736901870000|2025-01-15 00:44:30|111869.8|111761.9|111894.5|111778.5|111900.1|111784.1|111869.8|111761.6|26
1736901880000|2025-01-15 00:44:40|111895|111779|111901.7|111785.7|111901.9|111789.5|111889.9|111773.9|17
1736901890000|2025-01-15 00:44:50|111899.9|111783.9|111882.4|111766.4|111899.9|111783.9|111877|111761|42
1736901900000|2025-01-15 00:45:00|111892.6|111776.6|111887.5|111771.5|111898.1|111782.1|111868.7|111759.6|25
1736901910000|2025-01-15 00:45:10|111887.1|111771.1|111895.9|111779.9|111900.2|111784.2|111873.3|111762.3|39
1736901920000|2025-01-15 00:45:20|111875.7|111769.3|111880.6|111764.6|111897.9|111781.9|111863.5|111760.2|25
1736901930000|2025-01-15 00:45:30|111878.5|111763.5|111886.3|111770.3|111897.6|111784.9|111878.5|111763.5|28
1736901940000|2025-01-15 00:45:40|111886.4|111770.4|111885.8|111769.8|111889.4|111773.4|111885.6|111769.6|7
1736901950000|2025-01-15 00:45:50|111886|111770|111887.3|111771.3|111893.2|111805.2|111855.2|111770|9
1736901960000|2025-01-15 00:46:00|111886.6|111770.6|111902.1|111786.1|111902.1|111805.5|111876.1|111770.6|14
1736901970000|2025-01-15 00:46:10|111902.8|111786.8|111894|111778|111902.8|111795.6|111881.5|111778|6
1736901980000|2025-01-15 00:46:20|111890.4|111774.4|111865.1|111777.8|111899.3|111813.3|111863.3|111774.4|12
1736901990000|2025-01-15 00:46:30|111870.7|111777.7|111865.1|111777.7|111870.7|111781.5|111865.1|111777.5|7
1736902000000|2025-01-15 00:46:40|111856.5|111777.6|111880.3|111793.2|111900|111806.5|111856.5|111773.9|22
1736902010000|2025-01-15 00:46:50|111884.1|111768.1|111895.5|111796.5|111899.6|111805.1|111855.1|111768.1|14
1736902020000|2025-01-15 00:47:00|111892.6|111776.6|111893.1|111777.1|111895.5|111796.5|111892.6|111776.6|3
1736902030000|2025-01-15 00:47:10|111884.1|111776.7|111884.6|111768.6|111889.5|111801.8|111869|111764.7|6
1736902040000|2025-01-15 00:47:20|111885.5|111769.5|111890.1|111787.9|111900.3|111810.1|111860.1|111756.2|17
1736902050000|2025-01-15 00:47:30|111887.7|111786|111892.9|111809.7|111903.4|111809.7|111882|111775|22
1736902060000|2025-01-15 00:47:40|111904|111809.1|111889.9|111781.8|111904|111809.1|111885.5|111771.2|34
1736902070000|2025-01-15 00:47:50|111872.3|111767.9|111887.4|111771.4|111900.2|111784.2|111857.3|111760.5|37
1736902080000|2025-01-15 00:48:00|111884|111796.3|111878.9|111762.9|111900.4|111802.2|111862.8|111754.5|45
1736902090000|2025-01-15 00:48:10|111883.3|111767.3|111882|111766|111896.4|111783.3|111881.7|111765.7|35
1736902100000|2025-01-15 00:48:20|111881.9|111765.9|111886.6|111770.6|111896.6|111780.6|111856.2|111765.3|23
1736902110000|2025-01-15 00:48:30|111886.5|111770.5|111889.1|111773.1|111895|111779.8|111865.5|111749.5|22
1736902120000|2025-01-15 00:48:40|111889.8|111773.8|111888.8|111803.5|111899.3|111803.5|111880.3|111764.3|25
1736902130000|2025-01-15 00:48:50|111886|111770|111884.9|111768.9|111902.3|111799.7|111873.7|111757.7|51
1736902140000|2025-01-15 00:49:00|111885.2|111769.2|111887.3|111771.3|111887.4|111774.7|111873.3|111757.3|25
1736902150000|2025-01-15 00:49:10|111880.6|111764.6|111881.3|111765.3|111881.4|111765.4|111880|111764.6|5
1736902160000|2025-01-15 00:49:20|111881.4|111765.4|111883.1|111767.1|111886.1|111773.5|111874.6|111758.6|16
1736902170000|2025-01-15 00:49:30|111890.1|111774.1|111884.4|111768.4|111895.6|111779.6|111879.3|111765.9|21
1736902180000|2025-01-15 00:49:40|111882|111767.6|111880.9|111764.9|111889|111778.3|111872.3|111756.3|33
1736902190000|2025-01-15 00:49:50|111879.8|111766.4|111882.1|111766.1|111886.9|111771|111868|111763.6|16
1736902200000|2025-01-15 00:50:00|111886.9|111770.9|111881.4|111773.3|111892.7|111790.1|111881.4|111768.8|16
1736902210000|2025-01-15 00:50:10|111890.5|111774.5|111890.6|111774.6|111890.6|111774.6|111890.5|111774.5|2
1736902220000|2025-01-15 00:50:20|111891.3|111775.3|111886.1|111770.1|111895.4|111796.4|111879.5|111763.5|28
1736902230000|2025-01-15 00:50:30|111890|111774|111892.4|111776.4|111896.2|111795.8|111845.8|111755.8|39
1736902240000|2025-01-15 00:50:40|111892.7|111776.7|111904.1|111788.1|111905.3|111810.3|111889.4|111773.4|16
1736902250000|2025-01-15 00:50:50|111904.2|111788.2|111872|111787.6|111904.5|111788.5|111872|111777.1|15
1736902260000|2025-01-15 00:51:00|111855.8|111805.8|111884.2|111784.9|111900.1|111805.8|111848.8|111767|17
1736902270000|2025-01-15 00:51:10|111878.6|111790.8|111885.1|111795.8|111901.3|111816.5|111866.1|111785.3|7
1736902280000|2025-01-15 00:51:20|111881.5|111792.3|111892.1|111776.1|111895.3|111792.3|111881.5|111770.7|10
1736902290000|2025-01-15 00:51:30|111880.7|111796.4|111885.3|111769.3|111893.3|111796.4|111880.7|111769.1|7
1736902300000|2025-01-15 00:51:40|111884.4|111768.4|111879.9|111795.1|111887.7|111795.1|111878.3|111768.4|6
1736902310000|2025-01-15 00:51:50|111883.8|111767.8|111886.3|111770.6|111892.8|111798|111870|111754|28
1736902320000|2025-01-15 00:52:00|111875.2|111767.1|111881.3|111765.3|111881.3|111767.1|111872.7|111758.5|20
1736902330000|2025-01-15 00:52:10|111880.4|111764.4|111877.5|111772.6|111883.4|111794|111866.7|111750.7|15
1736902340000|2025-01-15 00:52:20|111888.8|111771.9|111871.7|111768.5|111888.8|111794|111871.2|111762.1|18
1736902350000|2025-01-15 00:52:30|111874.7|111766.9|111874.1|111771|111886.4|111771|111871.1|111762.5|16
1736902360000|2025-01-15 00:52:40|111889.3|111769.3|111873.5|111772|111889.3|111775.7|111873.5|111764.6|9
1736902370000|2025-01-15 00:52:50|111871.8|111764.1|111880.3|111770.1|111882.2|111788.9|111856.1|111753.2|18
1736902380000|2025-01-15 00:53:00|111876.2|111760.2|111879.9|111763.9|111888.1|111790.3|111840.3|111739.5|45
1736902390000|2025-01-15 00:53:10|111879.3|111763.3|111829|111779|111879.3|111785.4|111829|111739.4|43
1736902400000|2025-01-15 00:53:20|111859.9|111748.2|111848.6|111732.6|111863.1|111758.2|111846.5|111732.6|19
1736902410000|2025-01-15 00:53:30|111848.5|111732.5|111859.3|111757.9|111871.5|111785.9|111835.4|111732.5|37
1736902420000|2025-01-15 00:53:40|111856.7|111760.6|111877.7|111781|111877.7|111783.8|111827.4|111736.6|23
1736902430000|2025-01-15 00:53:50|111870.7|111754.7|111843.2|111744|111881.3|111786.2|111834.7|111737.5|32
1736902440000|2025-01-15 00:54:00|111834.7|111737.5|111870|111754|111873.2|111763.6|111834.7|111737.5|27
1736902450000|2025-01-15 00:54:10|111868|111752|111873.2|111757.2|111876.6|111781.4|111833.6|111745.3|43
1736902460000|2025-01-15 00:54:20|111870.9|111754.9|111873|111757|111883.9|111788.9|111866.2|111754.8|38
1736902470000|2025-01-15 00:54:30|111874.7|111758.7|111883.4|111775.2|111885.7|111786.5|111864.1|111748.1|47
1736902480000|2025-01-15 00:54:40|111880.4|111764.4|111872.5|111756.5|111884.8|111770.2|111859.8|111743.8|33
1736902490000|2025-01-15 00:54:50|111876.3|111764.2|111864.3|111748.3|111880.7|111786.8|111864.3|111748.3|45
1736902500000|2025-01-15 00:55:00|111846.7|111759.1|111880.4|111764.4|111896.4|111802|111842.3|111749.4|43
1736902510000|2025-01-15 00:55:10|111892.3|111776.5|111891.1|111780|111893.8|111784.4|111876.9|111763.8|22
1736902520000|2025-01-15 00:55:20|111885.2|111781.2|111888.6|111772.6|111889.7|111789.7|111883.9|111771|15
1736902530000|2025-01-15 00:55:30|111888|111772|111887.2|111771.2|111888|111772|111887.2|111771.2|2
1736902540000|2025-01-15 00:55:40|111884.1|111768.1|111876.6|111777.3|111890.9|111779.9|111876.6|111763.6|21
1736902550000|2025-01-15 00:55:50|111874.1|111774.7|111877.8|111761.8|111881.6|111774.7|111874.1|111761.8|8
1736902560000|2025-01-15 00:56:00|111876.6|111760.6|111860.6|111744.6|111881.4|111778.7|111855.3|111739.4|38
1736902570000|2025-01-15 00:56:10|111862.1|111746.1|111864.2|111768|111872.6|111768|111852.1|111736.1|42
1736902580000|2025-01-15 00:56:20|111866|111766|111869.2|111753.2|111882|111785.4|111853.9|111739.4|32
1736902590000|2025-01-15 00:56:30|111872.1|111756.1|111874.5|111773|111883.8|111792.9|111863.8|111748.4|41
1736902600000|2025-01-15 00:56:40|111873.9|111772.3|111877.4|111761.4|111880.3|111772.3|111870.4|111756.8|8
1736902610000|2025-01-15 00:56:50|111880.4|111772.3|111880.7|111764.7|111881.6|111772.3|111873.5|111757.5|9
1736902620000|2025-01-15 00:57:00|111882|111767.2|111868.5|111764.7|111883.8|111775.3|111863.3|111762.3|32
1736902630000|2025-01-15 00:57:10|111866.5|111763|111873.8|111757.8|111874.2|111766.5|111863.9|111756.5|21
1736902640000|2025-01-15 00:57:20|111873.1|111757.1|111880.4|111764.4|111880.4|111768.1|111872.5|111756.5|10
1736902650000|2025-01-15 00:57:30|111867.3|111769.2|111876|111760|111883.1|111776.2|111867.3|111760|23
1736902660000|2025-01-15 00:57:40|111878.8|111762.8|111873.5|111769.1|111883|111776.9|111869.1|111758.8|14
1736902670000|2025-01-15 00:57:50|111879.4|111763.4|111873.4|111787.6|111882.4|111796.9|111868.4|111760.1|24
1736902680000|2025-01-15 00:58:00|111873.7|111785.8|111870.9|111773.2|111873.7|111785.8|111870.9|111773.1|3
1736902690000|2025-01-15 00:58:10|111873.6|111776|111886|111790.8|111894.3|111790.8|111873.6|111768.5|14
1736902700000|2025-01-15 00:58:20|111884.8|111772.7|111869.3|111770.4|111888.7|111772.7|111864.9|111759.2|31
1736902710000|2025-01-15 00:58:30|111879.5|111771.9|111876|111767.1|111879.5|111771.9|111876|111767.1|2
1736902720000|2025-01-15 00:58:40|111876.2|111770.5|111872.1|111767.5|111878.7|111770.5|111869.4|111756.6|10
1736902730000|2025-01-15 00:58:50|111864.4|111778.4|111864.4|111778.4|111864.4|111778.4|111864.4|111778.4|1
1736902740000|2025-01-15 00:59:00|111861.7|111779.1|111868.7|111770.6|111884.6|111802.1|111852.1|111762.7|14
1736902750000|2025-01-15 00:59:10|111867.1|111769.9|111876.4|111766.2|111881.4|111769.9|111866.1|111757.9|22
1736902760000|2025-01-15 00:59:20|111874.5|111758.5|111879.7|111775.9|111879.7|111775.9|111864.4|111753.9|19
1736902770000|2025-01-15 00:59:30|111883.2|111782.2|111873.4|111768.6|111890.5|111790.1|111869.3|111753.3|24
1736902790000|2025-01-15 00:59:50|111879.4|111763.4|111858.2|111742.2|111883|111767|111854.2|111741.8|16
1736902800000|2025-01-15 01:00:00|111873.9|111770.7|111881.5|111785|111884|111794.4|111863.3|111758.9|26
1736902810000|2025-01-15 01:00:10|111877.9|111787.5|111879.6|111785.6|111880.3|111787.5|111877.9|111783.5|8
1736902820000|2025-01-15 01:00:20|111877.9|111786.8|111877.9|111786.8|111877.9|111786.8|111877.9|111786.8|1
1736902830000|2025-01-15 01:00:30|111880.2|111789.1|111872.7|111770.4|111887.5|111791.4|111872.7|111769|20
1736902840000|2025-01-15 01:00:40|111874.7|111774|111870.3|111777.7|111876.7|111782.4|111870.3|111769.9|14
1736902850000|2025-01-15 01:00:50|111874.6|111781.9|111872.4|111779|111875.1|111783.6|111872.4|111771.9|6
1736902860000|2025-01-15 01:01:00|111869.2|111770.1|111869|111772.6|111873.3|111780.1|111864.9|111768.9|11
1736902870000|2025-01-15 01:01:10|111868.4|111775.1|111868.9|111774.9|111868.9|111775.1|111868.4|111774.9|2
1736902880000|2025-01-15 01:01:20|111868.5|111775.4|111868.7|111766.6|111873.2|111782.2|111868.5|111766.6|6
1736902890000|2025-01-15 01:01:30|111870.3|111774.4|111871.9|111778.9|111872|111781|111867.9|111764.3|9
1736902900000|2025-01-15 01:01:40|111871.3|111779.7|111879.8|111788.4|111881.4|111791.5|111867.3|111770.7|16
1736902910000|2025-01-15 01:01:50|111877.3|111786|111871.7|111779.9|111877.3|111786.4|111866|111769.3|14
1736902920000|2025-01-15 01:02:00|111873.3|111780.7|111872.3|111780.7|111873.3|111780.7|111872.3|111780.7|2
1736902930000|2025-01-15 01:02:10|111871.1|111782.2|111878|111774.1|111878|111789.1|111860.7|111764.5|32
1736902940000|2025-01-15 01:02:20|111878.1|111774.2|111878|111780.7|111886.4|111793.9|111870.3|111774.1|15
1736902950000|2025-01-15 01:02:30|111875.9|111783.1|111878.6|111791.3|111881.8|111797.3|111873.6|111783.1|11
1736902960000|2025-01-15 01:02:40|111874.8|111794.5|111881.9|111788.9|111881.9|111796|111874.1|111788.9|3
1736902970000|2025-01-15 01:02:50|111879.4|111790.7|111881.7|111790.5|111887.4|111794.4|111870.4|111771.5|25
1736902980000|2025-01-15 01:03:00|111877.6|111794.9|111874.8|111796.3|111877.6|111798.4|111871.1|111792|9
1736902990000|2025-01-15 01:03:10|111873.2|111796.4|111874.6|111796.5|111874.6|111796.5|111873.2|111796.4|2
1736903000000|2025-01-15 01:03:20|111871.9||111871.9||111871.9||111871.9||1
1736903010000|2025-01-15 01:03:30|111870.9|111795.5|111856.5|111770.7|111870.9|111795.5|111852.8|111755.7|19
1736903020000|2025-01-15 01:03:40|111857.6|111776.8|111858.3|111777.6|111859.6|111777.6|111857.6|111776.8|3
1736903030000|2025-01-15 01:03:50|111857.9|111777.8|111857.9|111777.8|111857.9|111777.8|111857.9|111777.8|1
1736903040000|2025-01-15 01:04:00|111858|111778|111858|111778|111858|111778|111858|111778|1
1736903050000|2025-01-15 01:04:10|111856.3|111778.7|111844.6|111768.5|111858.2|111782|111840.2|111748|44
1736903060000|2025-01-15 01:04:20|111842.9|111766.8|111847|111768.7|111848.7|111771.4|111838.3|111763.9|14
1736903070000|2025-01-15 01:04:30|111845.7|111769.1|111845.7|111769.1|111845.7|111769.1|111845.7|111769.1|1
1736903080000|2025-01-15 01:04:40|111843|111768.3|111849.4|111774.2|111849.4|111774.2|111843|111768.3|7
1736903090000|2025-01-15 01:04:50|111847.4|111772.2|111844.3|111768.6|111847.4|111772.2|111844.3|111768.6|6
1736903100000|2025-01-15 01:05:00|111844.4|111768.8|111844.4|111768.8|111844.4|111768.8|111844.4|111768.8|1
1736903110000|2025-01-15 01:05:10|111844.5|111769.3|111839.7|111753.1|111844.5|111769.3|111835.5|111753.1|4
1736903120000|2025-01-15 01:05:20|111840.1|111748.2|111835.9|111742.3|111847.3|111763.4|111832.6|111738.4|28
1736903130000|2025-01-15 01:05:30|111838.6|111746.7|111832.1|111752.5|111842.4|111757.5|111831.8|111746.5|10
1736903140000|2025-01-15 01:05:40|111828.5|111747.5|111825.4|111745|111831.1|111748.9|111823|111736.5|20
1736903150000|2025-01-15 01:05:50|111824.3|111746|111830.7|111754.1|111833.7|111757.2|111824.3|111746|11
1736903160000|2025-01-15 01:06:00|111828.7|111753.9|111829.3|111753.9|111831.2|111755.7|111823.8|111750|12
1736903170000|2025-01-15 01:06:10|111830.5|111754.4|111831.8|111757.2|111831.8|111757.2|111829.2|111753.1|4
1736903180000|2025-01-15 01:06:20|111833|111758.3|111828.1|111751.6|111837.6|111761.2|111827.7|111751.2|14
1736903190000|2025-01-15 01:06:30|111830.2|111753.6|111832.9|111758.6|111832.9|111758.6|111830.2|111753.6|3
1736903200000|2025-01-15 01:06:40|111834.9|111757.9|111846.4|111746.4|111846.4|111766.2|111833.7|111742.3|24
1736903210000|2025-01-15 01:06:50|111841.5|111742|111838.1|111762.1|111852.9|111763.3|111838.1|111734|16
1736903220000|2025-01-15 01:07:00|111839.2|111763.5|111844.3|111768.9|111844.3|111768.9|111839.2|111762.3|11
1736903230000|2025-01-15 01:07:10|111844.4|111769|111857|111777.8|111862|111778.9|111842.5|111760.1|18
1736903240000|2025-01-15 01:07:20|111859.8|111780.7|111853.8|111766.3|111867.3|111782.4|111851.9|111764.7|46
1736903250000|2025-01-15 01:07:30|111854.3|111766.8|111852.7|111770.5|111860.1|111785.3|111848.2|111764.4|22
1736903260000|2025-01-15 01:07:40|111852.5|111771.2|111855.3|111777.6|111857.3|111778.3|111852.5|111771.2|15
1736903270000|2025-01-15 01:07:50|111855.6|111775.3|111858.1|111782.6|111858.7|111783.1|111855.6|111775.3|18
1736903280000|2025-01-15 01:08:00|111860.1|111784.6|111858.1|111782.7|111863.1|111787.7|111858.1|111782.7|12
1736903290000|2025-01-15 01:08:10|111859.1|111783.7|111859.8|111786.7|111859.8|111786.7|111859.1|111783.7|2
1736903300000|2025-01-15 01:08:20|111859.9|111786.9|111857.7|111782.3|111862.2|111786.9|111855|111779.6|6
1736903310000|2025-01-15 01:08:30|111861.6|111786|111859.1|111784|111863.4|111787|111855.8|111770.7|16
1736903320000|2025-01-15 01:08:40|111856.8|111785.7|111857.2|111778.3|111860.2|111786.6|111851.3|111773.4|10
1736903330000|2025-01-15 01:08:50|111856.2|111779.6|111861.9|111783.3|111864.7|111785.7|111854.8|111759.5|20
1736903340000|2025-01-15 01:09:00|111862.8|111784.4|111867.2|111785.8|111867.5|111787.3|111858.5|111779|7
1736903350000|2025-01-15 01:09:10|111865|111784.5|111865|111786.8|111867|111788.8|111862.1|111778.5|13
1736903360000|2025-01-15 01:09:20|111863.4|111786.7|111862.6|111785.3|111864.2|111786.7|111860.8|111782.6|7
1736903380000|2025-01-15 01:09:40|111864.5|111785.2|111872.5|111792.3|111874.4|111794.4|111854.5|111761.6|36
1736903390000|2025-01-15 01:09:50|111872.6|111793.6|111869.4|111794.6|111874.2|111797|111867.5|111786.6|18
1736903400000|2025-01-15 01:10:00|111871.1|111792.3|111864.9|111788.6|111871.1|111794.4|111864.9|111788.6|18
1736903410000|2025-01-15 01:10:10|111867.3|111791|111864|111786.8|111869.4|111794.9|111861.5|111772.3|28
1736903420000|2025-01-15 01:10:20|111864.8|111788.5|111864|111787.7|111865.8|111789.4|111862.6|111784.9|6
1736903430000|2025-01-15 01:10:30|111862.3|111786|111864.1|111787.8|111864.1|111787.8|111862.3|111786|2
1736903440000|2025-01-15 01:10:40|111860.7|111789.8|111859.5|111780.9|111866.1|111790.2|111858.9|111776.9|15
1736903450000|2025-01-15 01:10:50|111858.8|111779.9|111857.3|111778.9|111858.9|111779.9|111856.7|111776.6|7
1736903460000|2025-01-15 01:11:00|111856.3|111779.9|111853.8|111776.1|111859.8|111779.9|111852.2|111772.1|15
1736903470000|2025-01-15 01:11:10|111852.4|111776.3|111855|111778.4|111855|111778.4|111848.8|111771.1|28
1736903480000|2025-01-15 01:11:20|111851.7|111775.1|111854.6|111778.2|111856.4|111779.8|111851.7|111775.1|9
1736903490000|2025-01-15 01:11:30|111854.9|111778.5|111854.9|111778.5|111854.9|111778.5|111854.9|111778.5|1
1736903510000|2025-01-15 01:11:50|111857|111776.1|111857.5|111781.1|111860.1|111784.7|111856.5|111775.1|6
1736903520000|2025-01-15 01:12:00|111860.9|111784.6|111869|111772.4|111869|111789.1|111860.9|111768.6|15
1736903530000|2025-01-15 01:12:10|111871.3|111782.1|111868.3|111789|111873.1|111790.5|111868|111782.1|7
1736903540000|2025-01-15 01:12:20|111871.8|111792.6|111875.7|111798.5|111877.5|111799.7|111867.4|111783.6|27
1736903550000|2025-01-15 01:12:30|111883.3|111802.2|111880.7|111803|111883.3|111804.6|111878.1|111797.7|11
1736903560000|2025-01-15 01:12:40|111879.2|111803.2|111879.2|111803.2|111879.2|111803.2|111879.2|111803.2|1
1736903570000|2025-01-15 01:12:50|111878.8|111803.9|111878.8|111803.9|111878.8|111803.9|111878.8|111803.9|1
1736903580000|2025-01-15 01:13:00|111880.6|111801.9|111881.3|111801.9|111881.3|111801.9|111880.6|111801.9|2
1736903590000|2025-01-15 01:13:10|111875.7|111801.8|111880.3|111801.9|111880.3|111801.9|111875.7|111801.8|2
1736903600000|2025-01-15 01:13:20|111873.3|111797.3|111865.7|111789.3|111873.5|111798.8|111862.4|111772.8|26
1736903610000|2025-01-15 01:13:30|111866.6|111791.8|111872|111792.2|111873.6|111795.6|111866.6|111783.8|12
1736903620000|2025-01-15 01:13:40|111870.6|111792.1|111861|111770.2|111870.6|111792.1|111856.2|111761.9|24
1736903630000|2025-01-15 01:13:50|111857.3|111763.4|111853.8|111779.2|111861.1|111779.3|111853.8|111761.5|15
1736903640000|2025-01-15 01:14:00|111855.8|111779.8|111859.7|111779|111863.5|111780.2|111850.6|111758.7|22
1736903650000|2025-01-15 01:14:10|111859.2|111780.6|111855.6|111778.6|111861.3|111783|111855.6|111778.6|10
1736903660000|2025-01-15 01:14:20|111854.3|111778.1|111854.3|111778.1|111854.3|111778.1|111854.3|111778.1|1
1736903670000|2025-01-15 01:14:30|111853.4|111779.9|111852.3|111778.9|111855.1|111779.9|111852.3|111778.9|4
1736903680000|2025-01-15 01:14:40|111853.9|111778.6|111853.9|111777|111853.9|111778.6|111853.9|111777|2
1736903690000|2025-01-15 01:14:50|111849.3|111773.4|111849.9|111773|111849.9|111774|111847.7|111772|6
1736903700000|2025-01-15 01:15:00|111848|111771.1|111848.6|111764.6|111852.1|111776|111845.3|111749.7|18
1736903710000|2025-01-15 01:15:10|111847.7|111765.4|111847.5|111766.8|111847.7|111766.8|111846.3|111765.4|3
1736903720000|2025-01-15 01:15:20|111846.6|111765.8|111843.1|111756.7|111846.6|111767.2|111835.3|111744.8|23
1736903730000|2025-01-15 01:15:30|111842.9|111758.1|111839.9|111766|111844.4|111767.3|111838.1|111758.1|10
1736903740000|2025-01-15 01:15:40|111833.6|111764.7|111836.6|111752.7|111837.3|111764.7|111830.6|111739.8|10
1736903750000|2025-01-15 01:15:50|111836|111753.8|111831.6|111736.8|111836|111753.8|111831.6|111736.8|2
1736903760000|2025-01-15 01:16:00|111833.6|111738|111840.3|111763.9|111844.3|111764.1|111833.6|111735.6|31
1736903770000|2025-01-15 01:16:10|111841.4|111765.3|111841.4|111765.3|111841.4|111765.3|111841.4|111765.3|1
1736903780000|2025-01-15 01:16:20|111839.7|111763.5|111840.5|111761.7|111841.8|111765.7|111837.3|111744.5|13
1736903790000|2025-01-15 01:16:30|111838.5|111763.1|111842.4|111766.8|111844.1|111770.5|111838.5|111763.1|9
1736903800000|2025-01-15 01:16:40|111842.5|111769.1|111842.5|111768.9|111842.5|111769.1|111842.5|111768.9|2
1736903820000|2025-01-15 01:17:00|111844.4|111770.8|111838.7|111763.1|111846.3|111770.8|111836|111755.7|13
1736903830000|2025-01-15 01:17:10|111840.7|111762.8|111839.2|111761.9|111840.7|111764.9|111837.4|111753.5|8
1736903840000|2025-01-15 01:17:20|111842.6|111764.6|111844.6|111768.9|111845.2|111768.9|111842.6|111764.6|5
1736903850000|2025-01-15 01:17:30|111846.4|111770.6|111847.6|111771.8|111847.6|111771.8|111846.4|111770.6|2
1736903860000|2025-01-15 01:17:40|111845.9|111770.1|111845.5|111770|111846.4|111771|111845.5|111770|3
1736903870000|2025-01-15 01:17:50|111842.8|111768.7|111836|111759.2|111842.8|111768.7|111832.1|111745.3|24
1736903880000|2025-01-15 01:18:00|111839.7|111761.2|111840.2|111767.1|111840.3|111767.1|111838.5|111761.2|10
1736903890000|2025-01-15 01:18:10|111840.5|111767.4|111851.8|111775.7|111851.8|111776.7|111840.5|111767.4|8
1736903900000|2025-01-15 01:18:20|111850|111768.9|111853.8|111782|111856.2|111782|111850|111766.3|26
1736903910000|2025-01-15 01:18:30|111856.8|111781.8|111857.7|111782.8|111857.7|111782.8|111853.5|111781.8|8
1736903920000|2025-01-15 01:18:40|111856.1|111779.7|111850.1|111770|111858.5|111782.7|111848.4|111768.3|21
1736903930000|2025-01-15 01:18:50|111851.1|111772.1|111853|111777.9|111854.8|111778.2|111851.1|111772.1|5
1736903940000|2025-01-15 01:19:00|111850.9|111775.8|111855.5|111781.4|111857.9|111783.3|111850.9|111775.8|16
1736903950000|2025-01-15 01:19:10|111857.5|111781.6|111855.7|111781.6|111857.7|111781.6|111855.5|111781.1|5
1736903960000|2025-01-15 01:19:20|111858|111777.7|111850.1|111775.5|111858.4|111782.8|111850.1|111775.1|15
1736903970000|2025-01-15 01:19:30|111851.1|111775.6|111852.8|111775.6|111852.8|111775.6|111851.1|111775.6|2
1736903980000|2025-01-15 01:19:40|111849.5|111772.3|111848|111772.6|111850|111774.4|111840.7|111758.6|19
1736903990000|2025-01-15 01:19:50|111848.6|111773.6|111848.6|111773.6|111848.6|111773.6|111848.6|111773.6|1
1736904000000|2025-01-15 01:20:00|111850.6|111775.5|111858.5|111770.3|111866.2|111778.5|111850.6|111761.6|16
1736904010000|2025-01-15 01:20:10|111860.1|111771.7|111858.4|111782|111860.9|111783.2|111858.4|111771.7|7
1736904020000|2025-01-15 01:20:20|111859.9|111779.7|111865.1|111785.4|111868.5|111789.8|111854.6|111771.9|32
1736904030000|2025-01-15 01:20:30|111862.1|111784.5|111856.4|111779.9|111862.3|111785|111855.1|111774.8|24
1736904040000|2025-01-15 01:20:40|111855.5|111779|111855.5|111779|111855.5|111779|111855.5|111779|1
1736904050000|2025-01-15 01:20:50|111856.7|111780.1|111856.7|111780.1|111856.7|111780.1|111856.7|111780.1|1
1736904060000|2025-01-15 01:21:00|111855.6|111782.1|111855.6|111779.9|111857.9|111782.1|111853.3|111771.6|10
1736904070000|2025-01-15 01:21:10|111856.6|111781.9|111856.6|111781.9|111856.6|111781.9|111856.6|111781.9|1
1736904080000|2025-01-15 01:21:20|111856.4|111781.5|111854.9|111780.7|111856.4|111781.5|111853.1|111778.9|6
1736904090000|2025-01-15 01:21:30|111856.5|111782.4|111870.6|111791|111874.7|111791|111856.5|111775.8|12
1736904100000|2025-01-15 01:21:40|111867|111789.4|111867.5|111790|111867.5|111790|111867|111789.4|2
1736904110000|2025-01-15 01:21:50|111866.2|111789|111867.2|111790.3|111868.6|111790.5|111866.2|111789|4
1736904120000|2025-01-15 01:22:00|111870.1|111788.5|111870.1|111788.5|111870.1|111788.5|111870.1|111788.5|1
1736904130000|2025-01-15 01:22:10|111869.8|111788.2|111873|111798.3|111874.6|111799.1|111869.8|111788.2|5
1736904150000|2025-01-15 01:22:30|111872.6|111797.8|111872.6|111797.8|111872.6|111797.8|111872.6|111797.8|1
1736904160000|2025-01-15 01:22:40|111872.2|111797.4|111874.1|111795.5|111874.1|111797.4|111872.2|111795.5|2
1736904170000|2025-01-15 01:22:50|111866|111792.7|111863.7|111783|111867|111792.7|111858.8|111775.8|15
1736904180000|2025-01-15 01:23:00|111863.1|111784.6|111862.2|111785.2|111863.1|111785.2|111862.2|111784.6|2
1736904190000|2025-01-15 01:23:10|111860.2|111781|111858.7|111782.8|111860.2|111782.8|111856.9|111781|3
1736904200000|2025-01-15 01:23:20|111860.7|111784.9|111856.5|111780.5|111862.9|111787.2|111852.7|111778.7|29
1736904220000|2025-01-15 01:23:40|111856.4|111782.9|111856.7|111781|111858.8|111782.9|111855.9|111778.8|6
1736904240000|2025-01-15 01:24:00|111857.5|111781.9|111860.9|111784.3|111860.9|111784.3|111857.5|111781.9|3
1736904260000|2025-01-15 01:24:20|111861.2|111784.4|111863.9|111787.4|111863.9|111787.4|111861.2|111784.4|2
1736904270000|2025-01-15 01:24:30|111862|111785.5|111864.5|111787.7|111864.5|111787.7|111858.8|111784|3
1736904280000|2025-01-15 01:24:40|111864|111787.8|111864|111787.8|111864|111787.8|111864|111787.8|1
1736904290000|2025-01-15 01:24:50|111863|111787.5|111867.4|111776.5|111872.2|111789.3|111862.3|111766.5|13
1736904300000|2025-01-15 01:25:00|111868.1|111785.8|111862.7|111786.1|111868.1|111788.8|111856.4|111781|14
1736904310000|2025-01-15 01:25:10|111864.4|111787.8|111869.6|111790.8|111869.6|111793.5|111863.3|111779.1|13
1736904320000|2025-01-15 01:25:20|111866.7|111790.3|111862.5|111781|111871|111790.8|111862.5|111775.7|9
1736904330000|2025-01-15 01:25:30|111859.9|111774.5|111864.8|111783.9|111867|111785.4|111859.9|111774.5|7
1736904340000|2025-01-15 01:25:40|111864.1|111783.8|111871.2|111783.1|111875.9|111795.7|111863.6|111783.1|20
1736904350000|2025-01-15 01:25:50|111876.9|111783|111875.4|111795.3|111877.6|111795.9|111875.3|111783|6
1736904360000|2025-01-15 01:26:00|111874.2|111796.3|111871.8|111795.7|111874.2|111796.3|111868.2|111793.7|7
1736904370000|2025-01-15 01:26:10|111872|111795.9|111872|111795.9|111872|111795.9|111872|111795.9|1
1736904380000|2025-01-15 01:26:20|111869.9|111795.8|111872.4|111796.7|111872.6|111796.8|111869.9|111793.8|5
1736904390000|2025-01-15 01:26:30|111874.2|111798.5|111877.4|111791.3|111879.1|111799.6|111874.2|111786.2|9
1736904400000|2025-01-15 01:26:40|111876.9|111799|111877.7|111800.5|111877.7|111800.5|111876.2|111797.7|4
1736904410000|2025-01-15 01:26:50|111879.5|111802.2|111877.3|111801.4|111879.5|111802.2|111877.3|111801.4|2
1736904420000|2025-01-15 01:27:00|111878|111803.3|111876.8|111798.4|111880.4|111805|111871.8|111790.6|9
1736904430000|2025-01-15 01:27:10|111876.5|111800|111876.5|111800|111876.5|111800|111876.5|111800|1
1736904440000|2025-01-15 01:27:20|111878.3|111801.8|111878.4|111801.9|111878.4|111801.9|111876.4|111798.8|5
1736904450000|2025-01-15 01:27:30|111877.8|111801.3|111872.9|111796.5|111877.8|111801.3|111870.6|111793.7|9
1736904460000|2025-01-15 01:27:40|111865.3|111791.8|111862|111788.1|111865.4|111791.8|111857.6|111786.4|8
1736904470000|2025-01-15 01:27:50|111859.3|111787.1|111862.9|111785.3|111866.9|111804.3|111851.9|111776.4|20
1736904480000|2025-01-15 01:28:00|111860.1|111785.5|111860.5|111786.6|111863.1|111787.1|111858.3|111785.5|14
1736904490000|2025-01-15 01:28:10|111858.7|111784.8|111870.1|111788.3|111870.6|111790.1|111858.7|111773.4|12
1736904500000|2025-01-15 01:28:20|111865.5|111788.5|111869|111792.2|111869|111792.2|111862.2|111780.5|11
1736904510000|2025-01-15 01:28:30|111868.8|111790.7|111871.7|111792.8|111871.7|111794.8|111866.7|111787.1|9
1736904520000|2025-01-15 01:28:40|111873.9|111795.1|111874.7|111799.1|111874.7|111799.1|111873.9|111795.1|3
1736904530000|2025-01-15 01:28:50|111871.7|111790.3|111870.5|111795.5|111876.1|111799.5|111870.5|111790.3|8
1736904540000|2025-01-15 01:29:00|111869|111793.9|111866|111790.9|111869|111793.9|111864.8|111789.8|4
1736904550000|2025-01-15 01:29:10|111866.4|111791.4|111866.4|111791.4|111866.4|111791.4|111866.4|111791.4|1
1736904560000|2025-01-15 01:29:20|111864.5|111789.5|111860.6|111786.1|111864.5|111789.5|111858.4|111771.6|20
1736904570000|2025-01-15 01:29:30|111861.4|111787.3|111863.1|111788.8|111863.1|111788.8|111861.4|111787.3|2
1736904580000|2025-01-15 01:29:40|111862.3|111788|111866.2|111789.3|111867.3|111790.5|111862.3|111783.2|7
1736904590000|2025-01-15 01:29:50|111866.8|111790|111868.4|111793|111868.4|111793|111866.8|111790|3
1736904600000|2025-01-15 01:30:00|111870.2|111794.8|111875.5|111799|111875.7|111799|111869.1|111782.3|20
1736904610000|2025-01-15 01:30:10|111876.8|111800.9|111882.5|111807.1|111886.8|111811.1|111876.8|111800.9|11
1736904620000|2025-01-15 01:30:20|111881.7|111806.4|111881.7|111806.4|111881.7|111806.4|111881.7|111806.4|1
1736904630000|2025-01-15 01:30:30|111884.4|111804.7|111879.1|111805.6|111884.4|111807.8|111879.1|111803.7|9
1736904640000|2025-01-15 01:30:40|111876.3|111802.8|111880.2|111804.8|111882.6|111807.1|111876.3|111802.8|6
1736904650000|2025-01-15 01:30:50|111882.6|111807.2|111882.2|111805.7|111882.9|111807.8|111880.8|111805|6
1736904660000|2025-01-15 01:31:00|111884.5|111808|111891.7|111807.7|111893.9|111814.9|111882.8|111792.4|26
1736904670000|2025-01-15 01:31:10|111890.6|111808.1|111892.1|111815.5|111896.1|111817|111887.4|111801.6|20
1736904680000|2025-01-15 01:31:20|111894.2|111819.9|111897.4|111818.8|111902.2|111827.4|111892.7|111808.9|17
1736904690000|2025-01-15 01:31:30|111896.4|111819.5|111896.4|111819.5|111896.4|111819.5|111896.4|111819.5|1
1736904700000|2025-01-15 01:31:40|111893.5|111817.8|111886|111809.7|111895.2|111817.8|111886|111809.7|15
1736904710000|2025-01-15 01:31:50|111886.2|111809.9|111880.1|111805.6|111888.3|111812.1|111880.1|111805.6|4
1736904720000|2025-01-15 01:32:00|111881.8|111807.3|111869.2|111795.3|111885.5|111809|111867.8|111783.3|20
1736904730000|2025-01-15 01:32:10|111861.2|111786.1|111859|111781.2|111871.8|111786.1|111859|111773.2|18
1736904740000|2025-01-15 01:32:20|111858.7|111780.3|111853.2|111775.9|111862.7|111783.7|111850.4|111771.8|27
1736904750000|2025-01-15 01:32:30|111850.9|111775|111848|111768.4|111850.9|111775|111844.2|111764.8|10
1736904760000|2025-01-15 01:32:40|111847.4|111769.8|111849.9|111774.4|111851|111774.4|111847.4|111769.8|4
1736904770000|2025-01-15 01:32:50|111848.8|111773.9|111848|111773|111849.3|111774.3|111845.9|111771|13
1736904780000|2025-01-15 01:33:00|111849.9|111774.8|111849.6|111774.5|111849.9|111774.8|111849.6|111774.5|2
1736904790000|2025-01-15 01:33:10|111849.4|111774.3|111850.4|111772.6|111854.3|111777.7|111847.5|111770.8|10
1736904800000|2025-01-15 01:33:20|111849.1|111772.3|111847.8|111772|111849.1|111772.3|111842.7|111768.8|7
1736904810000|2025-01-15 01:33:30|111849|111772.3|111848.5|111773.4|111850.4|111776.1|111848.5|111772.3|5
1736904820000|2025-01-15 01:33:40|111849.7|111773.5|111850.9|111774.3|111851.5|111775.3|111849.3|111773.1|6
1736904830000|2025-01-15 01:33:50|111854.2|111777.5|111851.2|111774.7|111854.2|111777.5|111848.6|111772.3|4
1736904840000|2025-01-15 01:34:00|111854.2|111777.7|111853.1|111776.4|111854.2|111778.2|111849.2|111773.6|12
1736904850000|2025-01-15 01:34:10|111860.6|111785.3|111867.9|111787.2|111868|111789.7|111859.4|111782|15
1736904860000|2025-01-15 01:34:20|111868.8|111788.1|111870.6|111787.9|111872.2|111796.9|111868.1|111781.5|11
1736904870000|2025-01-15 01:34:30|111873.7|111791|111878.8|111798|111878.8|111798|111870.7|111781|11
1736904880000|2025-01-15 01:34:40|111877.9|111798.7|111877.7|111798.4|111878|111800|111877.7|111798.4|3
1736904890000|2025-01-15 01:34:50|111877.1|111799.8|111877.1|111799.8|111877.1|111799.8|111877.1|111799.8|1
1736904900000|2025-01-15 01:35:00|111878.9|111796.3|111877.5|111800|111878.9|111800|111877.5|111796.3|2
1736904910000|2025-01-15 01:35:10|111873.2|111797.9|111873.2|111797.9|111873.2|111797.9|111873.2|111797.9|1
1736904920000|2025-01-15 01:35:20|111878.2|111803.7|111870.7|111797.6|111878.2|111803.7|111869.7|111784.9|18
1736904930000|2025-01-15 01:35:30|111872|111795.1|111873.1|111798.7|111873.1|111798.7|111869.5|111795.1|3
1736904940000|2025-01-15 01:35:40|111873.5|111799.3|111873.5|111799.3|111873.5|111799.3|111873.5|111799.3|1
1736904950000|2025-01-15 01:35:50|111873.7|111799.5|111877.4|111790.9|111877.4|111799.5|111871.3|111789.2|5
1736904960000|2025-01-15 01:36:00|111876.3|111791.6|111872.1|111795.3|111876.7|111796.8|111867.8|111791.6|14
1736904970000|2025-01-15 01:36:10|111871.4|111794|111873.8|111797.6|111873.8|111797.6|111870.7|111794|4
1736904980000|2025-01-15 01:36:20|111865.7|111798.7|111878.3|111799|111881.2|111799|111865.7|111775.5|16
1736905000000|2025-01-15 01:36:40|111880.2|111800.8|111881.8|111804.3|111882.4|111804.3|111880.2|111800.8|3
1736905010000|2025-01-15 01:36:50|111881|111802.9|111869.4|111788.4|111882.7|111804.6|111865.3|111770.2|29
1736905020000|2025-01-15 01:37:00|111868.9|111789.6|111871.7|111792.6|111874.3|111794.3|111868.9|111789.6|6
1736905040000|2025-01-15 01:37:20|111870.9|111793|111868.7|111793.2|111874.6|111797.8|111868.7|111786.5|9
1736905060000|2025-01-15 01:37:40|111870.5|111794.9|111872.2|111796.5|111872.2|111796.5|111870.5|111794.9|3
1736905070000|2025-01-15 01:37:50|111871.7|111796.1|111871.7|111796.1|111871.7|111796.1|111871.7|111796.1|1
1736905080000|2025-01-15 01:38:00|111871.8|111796.2|111871.8|111796.2|111871.8|111796.2|111871.8|111796.2|1
1736905090000|2025-01-15 01:38:10|111870.9|111791.4|111861.4|111783|111871.5|111796|111857.6|111774.6|32
1736905100000|2025-01-15 01:38:20|111860.7|111781.6|111859.3|111783.2|111860.7|111783.2|111859.2|111781.6|3
1736905110000|2025-01-15 01:38:30|111862.4|111786.6|111858.3|111780.2|111862.4|111786.6|111856.5|111778.2|18
1736905120000|2025-01-15 01:38:40|111857|111780.8|111852.6|111778.1|111860.7|111780.8|111852.6|111774.6|17
1736905130000|2025-01-15 01:38:50|111852.5|111779.3|111852.3|111777.2|111854.9|111781.7|111852|111776.6|8
1736905140000|2025-01-15 01:39:00|111854.1|111779|111864.3|111786.6|111865.2|111788.2|111852.3|111777.1|8
1736905150000|2025-01-15 01:39:10|111860.7|111786.7|111863|111788.2|111863.9|111789.1|111859.3|111786.5|8
1736905160000|2025-01-15 01:39:20|111861|111790.8|111869.8|111779.3|111870.2|111790.8|111857.6|111779.3|19
1736905170000|2025-01-15 01:39:30|111870.5|111785.5|111870.6|111789.7|111871.9|111789.7|111869.2|111779.5|5
1736905180000|2025-01-15 01:39:40|111869.9|111790.3|111870.9|111793.9|111874.7|111795.5|111869.9|111790.3|6
1736905190000|2025-01-15 01:39:50|111872|111794.9|111873.6|111795.6|111873.6|111796.2|111872|111794.2|4
1736905200000|2025-01-15 01:40:00|111871.6|111797.3|111874.7|111800.6|111874.7|111800.6|111871.6|111797.3|4
1736905210000|2025-01-15 01:40:10|111874.9|111801|111883.1|111807.5|111883.7|111808.6|111874.9|111801|12
1736905220000|2025-01-15 01:40:20|111882|111807|111889.2|111812.8|111889.2|111813.4|111879.5|111799.1|7
1736905230000|2025-01-15 01:40:30|111889|111812.1|111885.5|111809.9|111892.6|111816.1|111883|111802.6|16
1736905240000|2025-01-15 01:40:40|111884|111807.6|111882.4|111806.8|111884.3|111808.2|111880.7|111798.1|9
1736905250000|2025-01-15 01:40:50|111880.6|111805.5|111867.9|111791.4|111880.6|111805.5|111867.6|111784.4|16
1736905260000|2025-01-15 01:41:00|111869.8|111793.3|111870.8|111792.2|111874.2|111798.8|111862.6|111783.2|23
1736905270000|2025-01-15 01:41:10|111871.2|111795.1|111872.6|111794.4|111872.9|111795.5|111865.4|111781.2|19
1736905280000|2025-01-15 01:41:20|111871.7|111795.1|111865.8|111788.4|111872.1|111796.5|111858.8|111774.8|20
1736905290000|2025-01-15 01:41:30|111864.4|111787.6|111864.7|111785|111865.5|111788.7|111861.7|111777.4|8
1736905300000|2025-01-15 01:41:40|111863.5|111785.3|111858.4|111776.5|111863.5|111785.3|111853.1|111770|11
1736905310000|2025-01-15 01:41:50|111857.8|111777.2|111857.1|111778.9|111861.2|111780.6|111856.7|111775.7|12
1736905320000|2025-01-15 01:42:00|111855.9|111777.6|111865.1|111786.1|111865.1|111787.9|111855.9|111777.6|14
1736905330000|2025-01-15 01:42:10|111868|111792|111860.7|111782.3|111868|111792|111858.3|111780.8|9
1736905340000|2025-01-15 01:42:20|111860|111783.6|111860|111783.6|111860|111783.6|111860|111783.6|1
1736905350000|2025-01-15 01:42:30|111861.9|111785.5|111869.5|111794.6|111871.2|111797.1|111861.9|111785.5|7
1736905360000|2025-01-15 01:42:40|111870.4|111793.2|111871.1|111790|111871.1|111794.1|111869.7|111790|4
1736905370000|2025-01-15 01:42:50|111873.6|111792.5|111872.5|111793|111873.6|111793.3|111867|111782.1|9
1736905380000|2025-01-15 01:43:00|111870.8|111791.3|111872|111791.2|111874.1|111791.3|111865.8|111781.2|8
1736905390000|2025-01-15 01:43:10|111873.1|111795.2|111872.4|111795.1|111874.5|111795.7|111870.5|111786|6
1736905400000|2025-01-15 01:43:20|111870.9|111794.6|111874.3|111797.9|111875.9|111798.7|111870.9|111794.6|6
1736905410000|2025-01-15 01:43:30|111874.7|111798.3|111864.8|111785.2|111876|111799.1|111864.8|111785.2|7
1736905420000|2025-01-15 01:43:40|111867.1|111786.8|111864.5|111785.5|111872.8|111795.4|111858.2|111780.4|16
1736905430000|2025-01-15 01:43:50|111869.5|111789.7|111868.6|111791.4|111872.4|111792.5|111865.8|111783.6|15
1736905440000|2025-01-15 01:44:00|111869.2|111790|111875.7|111800.1|111875.7|111800.1|111869.2|111790|5
1736905450000|2025-01-15 01:44:10|111873.6|111794.1|111868.2|111793.3|111874.5|111798.9|111868.2|111793.3|7
1736905460000|2025-01-15 01:44:20|111862.7|111784.4|111861.6|111783.8|111862.7|111784.9|111859.3|111780.7|10
1736905470000|2025-01-15 01:44:30|111861.1|111785.1|111864.2|111787.9|111866.7|111788.4|111858.9|111779.5|10
1736905480000|2025-01-15 01:44:40|111863.1|111786.7|111863.9|111783.8|111864.8|111786.7|111859.9|111778.6|12
1736905490000|2025-01-15 01:44:50|111862.4|111780.3|111863.6|111787|111865.8|111789.9|111858.6|111780.3|12
1736905510000|2025-01-15 01:45:10|111861.9|111786.5|111863.9|111787|111863.9|111787|111861.9|111786.5|4
1736905520000|2025-01-15 01:45:20|111864.5|111782.8|111866|111786.6|111866|111786.6|111864.5|111782.8|2
1736905530000|2025-01-15 01:45:30|111866.8|111789.1|111868.6|111792.3|111868.6|111793.2|111866.8|111789.1|3
1736905540000|2025-01-15 01:45:40|111862.4|111790.6|111869.9|111792.6|111869.9|111792.6|111860.9|111778.7|16
1736905550000|2025-01-15 01:45:50|111868.6|111791.6|111869.2|111790.2|111869.5|111791.6|111863.4|111784.6|11
1736905560000|2025-01-15 01:46:00|111868.2|111790.3|111868.2|111790.3|111868.2|111790.3|111868.2|111790.3|1
1736905570000|2025-01-15 01:46:10|111871.2|111791.2|111869.4|111792.3|111876.4|111797.8|111867.7|111777.9|24
1736905580000|2025-01-15 01:46:20|111870.9|111793.8|111871.2|111795.6|111871.4|111795.6|111870.9|111793.8|3
1736905590000|2025-01-15 01:46:30|111871.5|111797|111870.8|111791.6|111871.5|111797|111868.3|111784.1|9
1736905600000|2025-01-15 01:46:40|111870.3|111791|111868.9|111791.1|111870.3|111791.1|111868.9|111791|2
1736905610000|2025-01-15 01:46:50|111871.2|111792.3|111871.8|111796.3|111871.8|111796.3|111867.3|111791.9|12
1736905620000|2025-01-15 01:47:00|111873.8|111798.9|111876.9|111802.1|111876.9|111802.1|111873.8|111798.9|3
1736905630000|2025-01-15 01:47:10|111878.4|111802.6|111872.2|111797.3|111878.4|111802.6|111871.2|111792.5|6
1736905640000|2025-01-15 01:47:20|111872.7|111798.6|111876.3|111801|111876.3|111801|111872.7|111798.6|4
1736905650000|2025-01-15 01:47:30|111878|111802.7|111877.8|111802.9|111878|111802.9|111877.8|111802.7|2
1736905660000|2025-01-15 01:47:40|111879.1|111805.9|111881.2|111806.4|111881.2|111806.4|111879.1|111805.9|3
1736905670000|2025-01-15 01:47:50|111882.1|111806.7|111879|111805.2|111882.1|111806.7|111876.7|111801|3
1736905680000|2025-01-15 01:48:00|111877.8|111803.9|111875.8|111802|111877.8|111803.9|111875.7|111801.7|4
1736905700000|2025-01-15 01:48:20|111876|111802.2|111875.2|111801.3|111876|111802.2|111875.2|111801.3|2
1736905710000|2025-01-15 01:48:30|111877.5|111800.4|111876.9|111803.1|111878.7|111804.9|111876.9|111800.4|3
1736905720000|2025-01-15 01:48:40|111877|111801.4|111875|111798.9|111877|111801.4|111875|111798.9|4
1736905730000|2025-01-15 01:48:50|111876.7|111801.9|111876.7|111803.6|111876.7|111803.6|111876.7|111798.9|4
1736905740000|2025-01-15 01:49:00|111876.8|111803.7|111876.8|111803.7|111876.8|111803.7|111876.8|111803.7|1
1736905750000|2025-01-15 01:49:10|111876.6|111803.4|111876.6|111803.4|111876.6|111803.4|111876.6|111803.4|1
1736905760000|2025-01-15 01:49:20|111877.8|111804.7|111880.7|111805.9|111880.7|111805.9|111877.8|111804.7|3
1736905770000|2025-01-15 01:49:30|111878.1|111803.1|111879.4|111804.6|111880|111804.9|111878.1|111803.1|4
1736905780000|2025-01-15 01:49:40|111876|111801.2|111871.8|111792.8|111876|111801.2|111864.1|111785.2|7
1736905790000|2025-01-15 01:49:50|111869.2|111786|111869.6|111771.9|111870.5|111792.6|111860|111771.9|14
1736905800000|2025-01-15 01:50:00|111870.2|111773.8|111864.9|111785.9|111880.3|111791.3|111864.8|111773.8|13
1736905810000|2025-01-15 01:50:10|111865|111787.3|111865|111787.3|111865|111787.3|111865|111787.3|1
1736905820000|2025-01-15 01:50:20|111863.7|111786.8|111866|111779.4|111866.3|111787.2|111861.3|111778.6|10
1736905830000|2025-01-15 01:50:30|111867.2|111781.9|111861.4|111785|111867.2|111788|111858.5|111775.5|18
1736905840000|2025-01-15 01:50:40|111861.5|111786|111859.2|111783.7|111864.1|111788.6|111858.7|111783.1|22
1736905850000|2025-01-15 01:50:50|111866.7|111782.2|111860.3|111783|111866.7|111785.5|111859.5|111782.2|4
1736905860000|2025-01-15 01:51:00|111860.8|111784.5|111863.5|111786.8|111865.2|111787.8|111860.8|111784.5|5
1736905870000|2025-01-15 01:51:10|111863.8|111788.2|111866.4|111790.9|111867.6|111792.2|111863.5|111786.6|9
1736905880000|2025-01-15 01:51:20|111858.1|111780.2|111855.9|111778.5|111858.1|111780.2|111846.7|111769.6|14
1736905900000|2025-01-15 01:51:40|111856.1|111778.4|111857.1|111779.7|111857.1|111779.7|111856.1|111778.4|2
1736905910000|2025-01-15 01:51:50|111857.2|111777|111859.7|111777|111859.7|111777|111857.2|111777|2
1736905920000|2025-01-15 01:52:00|111860.8|111785|111861.1|111786.3|111866.4|111789|111860.8|111784.7|10
1736905930000|2025-01-15 01:52:10|111859.4|111784.6|111859.4|111784.6|111859.4|111784.6|111859.4|111784.6|1
1736905940000|2025-01-15 01:52:20|111858.2|111783.7|111858.2|111783.7|111858.2|111783.7|111858.2|111783.7|1
1736905950000|2025-01-15 01:52:30|111860.2|111783.5|111858|111782.4|111860.2|111785.1|111856.8|111781.2|7
1736905960000|2025-01-15 01:52:40|111863.7|111786.8|111865.2|111790.9|111865.2|111790.9|111862.9|111786|4
1736905970000|2025-01-15 01:52:50|111864.7|111789.4|111864.7|111789.4|111864.7|111789.4|111864.7|111789.4|1
1736905980000|2025-01-15 01:53:00|111862.7|111787.4|111861.8|111785.4|111863.5|111787.4|111859|111782.7|6
1736905990000|2025-01-15 01:53:10|111862.8|111787.1|111860.3|111783.8|111864.3|111787.1|111855.7|111774.4|13
1736906000000|2025-01-15 01:53:20|111862.7|111786.2|111864|111788.4|111865.9|111788.7|111859.5|111782.5|18
1736906010000|2025-01-15 01:53:30|111865.5|111788.6|111861.6|111786.1|111868.4|111791.2|111861.6|111786.1|8
1736906020000|2025-01-15 01:53:40|111859.7|111784.2|111860|111784.5|111860|111784.5|111859.7|111784.2|2
1736906030000|2025-01-15 01:53:50|111862.1|111786.6|111857.6|111770.9|111865.8|111787.8|111854.4|111764.9|30
1736906040000|2025-01-15 01:54:00|111859.1|111773.1|111861.3|111785.8|111861.3|111785.8|111855.8|111773.1|18
1736906050000|2025-01-15 01:54:10|111861.8||111861.8||111861.8||111861.8||1
1736906060000|2025-01-15 01:54:20|111859.5|111786.7|111860.6|111786.7|111860.6|111786.7|111859.5|111786.7|2
1736906070000|2025-01-15 01:54:30|111860.9|111785.6|111858.7|111781.2|111860.9|111785.6|111854.9|111779.3|8
1736906080000|2025-01-15 01:54:40|111857.2|111779.9|111856.7|111778.4|111857.2|111780.8|111851.1|111770.1|12
1736906090000|2025-01-15 01:54:50|111856.1|111778.6|111856.1|111778.6|111856.1|111778.6|111856.1|111778.6|1
1736906100000|2025-01-15 01:55:00|111857.8|111780.4|111857.8|111782.6|111863.2|111788.6|111857.2|111780.4|12
1736906110000|2025-01-15 01:55:10|111859.9|111784.7|111857.8|111780.7|111861.7|111786.8|111857.2|111778.4|7
1736906120000|2025-01-15 01:55:20|111856.2|111779|111856.6|111781.8|111857.4|111782.7|111854.8|111779|6
1736906130000|2025-01-15 01:55:30|111862.2|111787|111863|111785.6|111864.9|111787.5|111862.2|111785.6|3
1736906140000|2025-01-15 01:55:40|111862.3|111784.4|111862.2|111784.2|111864|111786|111860.6|111782.6|4
1736906150000|2025-01-15 01:55:50|111862.6|111784.6|111858.5|111780.5|111862.7|111784.6|111854.6|111766.6|17
1736906160000|2025-01-15 01:56:00|111857.3|111778.7|111857.1|111780.3|111857.3|111780.3|111857.1|111778.7|2
1736906170000|2025-01-15 01:56:10|111857.8|111781.2|111857.2|111781.6|111857.8|111781.6|111856.3|111780.3|3
1736906180000|2025-01-15 01:56:20|111858.7|111778.9|111858.7|111778.9|111858.7|111778.9|111858.7|111778.9|1
1736906190000|2025-01-15 01:56:30|111854|111778.4|111852|111777.2|111854|111778.4|111851.8|111776.5|3
1736906200000|2025-01-15 01:56:40|111851.8|111776.8|111864.9|111786|111871.7|111788.7|111851.8|111772.6|20
1736906210000|2025-01-15 01:56:50|111863.6|111783.8|111870.6|111794.7|111875.4|111797.5|111861.4|111783.8|25
1736906220000|2025-01-15 01:57:00|111868.8|111793|111868.8|111793|111868.8|111793|111868.8|111793|1
1736906230000|2025-01-15 01:57:10|111868.6|111792.7|111866.3|111792.3|111870|111793.1|111862.5|111786.7|11
1736906240000|2025-01-15 01:57:20|111865.3|111791.3|111862.3|111787|111866.8|111791.3|111861.4|111785.3|15
1736906250000|2025-01-15 01:57:30|111865.8|111789.5|111864.7|111788.1|111868.1|111792.6|111860.5|111787.2|19
1736906260000|2025-01-15 01:57:40|111866.4|111789.9|111863.8|111785.5|111866.4|111789.9|111860.1|111779.8|17
1736906270000|2025-01-15 01:57:50|111862.8|111785.7|111859.8|111783.7|111865.3|111789.4|111859|111782.8|14
1736906280000|2025-01-15 01:58:00|111863.5|111787.6|111861.7|111787.3|111868.6|111791.7|111860.4|111787|16
1736906290000|2025-01-15 01:58:10|111864.8|111790.4|111862.8|111784.2|111866.8|111790.4|111862|111779.4|17
1736906300000|2025-01-15 01:58:20|111860.1|111782.8|111865.1|111790.8|111865.1|111790.8|111858.6|111780.9|16
1736906310000|2025-01-15 01:58:30|111863.5|111787.2|111861.7|111785.9|111864.5|111788.7|111860.4|111784|13
1736906320000|2025-01-15 01:58:40|111859.7|111783.9|111861.8|111784|111864.1|111786.3|111859.7|111782.6|4
1736906330000|2025-01-15 01:58:50|111862|111783.8|111863.6|111786.4|111866.1|111791.1|111862|111783.8|6
1736906340000|2025-01-15 01:59:00|111864.7|111787.5|111863.2|111788|111866.5|111789.3|111861.6|111783|16
1736906350000|2025-01-15 01:59:10|111863.3|111789.1|111863.3|111783.7|111863.3|111789.1|111861.2|111783.7|6
1736906360000|2025-01-15 01:59:20|111861.8|111784.3|111867.2|111787.4|111868.7|111790.3|111860.8|111781.6|7
1736906370000|2025-01-15 01:59:30|111869|111789.2|111869|111790.8|111870.5|111790.8|111869|111789.2|3
1736906380000|2025-01-15 01:59:40|111867.8|111790.2|111867.3|111789.3|111867.9|111790.3|111867.3|111789.3|3
1736906390000|2025-01-15 01:59:50|111866|111781.3|111871.5|111792.4|111873.1|111796|111866|111781.3|4
1736906400000|2025-01-15 02:00:00|111869.2|111790.4|111868.4|111789.7|111869.2|111793.4|111868.4|111789.7|3
1736906410000|2025-01-15 02:00:10|111867.7|111790|111867.7|111790|111867.7|111790|111867.7|111790|1
1736906420000|2025-01-15 02:00:20|111869.4|111793.4|111874.3|111793.8|111874.3|111794.8|111869.4|111793.4|3
1736906430000|2025-01-15 02:00:30|111874.2|111794.4|111874.2|111794.4|111874.2|111794.4|111874.2|111794.4|1
1736906440000|2025-01-15 02:00:40|111874.1|111795.7|111872.4|111793.2|111874.1|111795.7|111871.2|111793.2|4
1736906450000|2025-01-15 02:00:50|111873.7|111794.9|111873.7|111794.9|111873.7|111794.9|111873.7|111794.9|1
1736906460000|2025-01-15 02:01:00|111870.8|111792.1|111873.8|111790.7|111873.8|111792.1|111862.4|111776.8|20
1736906470000|2025-01-15 02:01:10|111870.4|111793|111865|111787.6|111870.4|111794|111864.6|111787.2|14
1736906480000|2025-01-15 02:01:20|111862.6|111788.8|111862.1|111785.3|111865.6|111789.8|111859.6|111779.9|17
1736906490000|2025-01-15 02:01:30|111864.8|111787.9|111861.3|111786.8|111864.8|111787.9|111859.1|111784.7|9
1736906500000|2025-01-15 02:01:40|111863.1|111788.5|111866.6|111791|111866.8|111791.9|111859.4|111784.8|14
1736906510000|2025-01-15 02:01:50|111866.2|111789|111862.3|111788.5|111866.2|111789|111862.3|111788.5|4
1736906520000|2025-01-15 02:02:00|111862.5|111789|111869.1|111791.9|111872.8|111794.4|111856.6|111780.8|21
1736906530000|2025-01-15 02:02:10|111864.4|111789.4|111863.5|111787.6|111864.4|111789.4|111860.5|111786.8|6
1736906540000|2025-01-15 02:02:20|111863.2|111787.3|111864.5|111788.8|111867.2|111791.2|111862.2|111787.3|8
1736906550000|2025-01-15 02:02:30|111862.1|111782.7|111866|111789.7|111866|111789.7|111862.1|111782.7|4
1736906560000|2025-01-15 02:02:40|111866.2|111789.6|111860.8|111783.8|111866.2|111790.3|111860.4|111783.8|8
1736906570000|2025-01-15 02:02:50|111860.3|111782.4|111860.3|111782.4|111860.3|111782.4|111860.3|111782.4|1
1736906580000|2025-01-15 02:03:00|111858|111779|111860.8|111783.2|111860.8|111783.2|111858|111779|4
1736906590000|2025-01-15 02:03:10|111859.1|111781.5|111863.2|111787.4|111865|111787.6|111858.8|111780.2|7
1736906600000|2025-01-15 02:03:20|111865|111789.9|111864.7|111789.1|111870.6|111793.8|111861.9|111786.8|11
1736906610000|2025-01-15 02:03:30|111866|111793.1|111867.1|111793.1|111867.1|111793.1|111866|111793.1|2
1736906620000|2025-01-15 02:03:40|111868.7|111794.8|111869.1|111794.1|111875.4|111800.6|111867.3|111784.5|12
1736906630000|2025-01-15 02:03:50|111871.1|111794.6|111877.5|111799.5|111877.5|111799.5|111871|111794.3|6
1736906640000|2025-01-15 02:04:00|111880.1|111802.1|111879.6|111802.1|111881.9|111802.5|111877.8|111800.3|5
1736906650000|2025-01-15 02:04:10|111879.5|111802.4|111879.5|111802.4|111879.5|111802.4|111879.5|111802.4|1
1736906660000|2025-01-15 02:04:20|111881.1|111804|111880.4|111805.7|111887.2|111812.5|111880.4|111804|13
1736906670000|2025-01-15 02:04:30|111880.2|111805.6|111880.2|111805.6|111880.2|111805.6|111880.2|111805.6|1
1736906680000|2025-01-15 02:04:40|111881.6|111807|111884.8|111808.3|111887.7|111810.9|111881.6|111806.6|12
1736906690000|2025-01-15 02:04:50|111883.9|111807|111883.1|111806.3|111883.9|111807|111881.2|111804.4|3
1736906700000|2025-01-15 02:05:00|111885.9|111809|111886|111808.8|111890.4|111811.9|111881.7|111798|18
1736906710000|2025-01-15 02:05:10|111884.7|111809|111886.2|111809.2|111886.5|111810.6|111884.7|111809|3
1736906720000|2025-01-15 02:05:20|111886.4|111810.5|111886.7|111808.8|111889.6|111815.4|111884.4|111808.1|12
1736906730000|2025-01-15 02:05:30|111883.4|111805.5|111884|111806.3|111884|111806.3|111883.4|111805.5|3
1736906740000|2025-01-15 02:05:40|111880.7|111805|111882.9|111805|111882.9|111805|111880.7|111805|3
1736906760000|2025-01-15 02:06:00|111883|111805.8|111885.7|111806.5|111888.1|111808.8|111881.1|111803.8|8
1736906770000|2025-01-15 02:06:10|111885.9|111806.9|111865.5|111788.1|111885.9|111806.9|111862.4|111783.5|10
1736906780000|2025-01-15 02:06:20|111867.8|111790.4|111869.9|111794|111872.2|111795.8|111862.4|111786.5|23
1736906790000|2025-01-15 02:06:30|111871.9|111795.9|111858.5|111808.5|111871.9|111808.5|111858|111794.9|6
1736906800000|2025-01-15 02:06:40|111861.5|111811.5|111856.3|111806.3|111862.7|111812.7|111856.3|111806.3|6
1736906810000|2025-01-15 02:06:50|111859.7|111809.7|111860.1|111810.1|111860.1|111810.1|111857.2|111807.2|4
1736906820000|2025-01-15 02:07:00|111861.2|111811.2|111861|111811|111866.1|111816.1|111861|111811|19
1736906830000|2025-01-15 02:07:10|111860.4|111810.4|111868.6|111818.6|111872.3|111822.3|111860.4|111810.4|15
1736906840000|2025-01-15 02:07:20|111867.6|111817.6|111861.6|111811.6|111867.6|111817.6|111861.2|111811.2|4
1736906850000|2025-01-15 02:07:30|111861.8|111811.8|111868.4|111818.4|111868.4|111818.4|111861.8|111811.8|5
1736906860000|2025-01-15 02:07:40|111868.5|111818.5|111868.5|111818.5|111868.5|111818.5|111868.5|111818.5|1
1736906870000|2025-01-15 02:07:50|111866.8|111816.8|111862.8|111812.8|111866.8|111816.8|111850.6|111800.6|25
1736906880000|2025-01-15 02:08:00|111860.8|111810.8|111861.7|111811.7|111863.1|111813.1|111857.8|111807.8|11
1736906890000|2025-01-15 02:08:10|111863.4|111813.4|111862|111812|111864.6|111814.6|111861.7|111811.7|9
1736906900000|2025-01-15 02:08:20|111863.8|111813.8|111862.9|111812.9|111865|111815|111862.9|111812.9|4
1736906910000|2025-01-15 02:08:30|111867.3|111817.3|111865.7|111815.7|111869.8|111819.8|111860.9|111810.9|20
1736906920000|2025-01-15 02:08:40|111865.2|111815.2|111860|111810|111865.2|111815.2|111854.9|111804.9|9
1736906930000|2025-01-15 02:08:50|111860.8|111810.8|111859.8|111809.8|111865.6|111815.6|111859.8|111809.8|13
1736906940000|2025-01-15 02:09:00|111859.6|111809.6|111859.4|111809.4|111862.6|111812.6|111859.4|111809.4|4
1736906950000|2025-01-15 02:09:10|111854.8|111804.8|111857.2|111807.2|111857.2|111807.2|111854.8|111804.8|2
1736906960000|2025-01-15 02:09:20|111859|111809|111868.4|111818.4|111875.2|111819.5|111859|111792.2|14
1736906970000|2025-01-15 02:09:30|111868.8|111818.8|111859.1|111809.1|111887.8|111818.8|111851.9|111782.3|15
1736906980000|2025-01-15 02:09:40|111858.5|111808.5|111858.5|111808.5|111858.5|111808.5|111858.5|111808.5|1
1736906990000|2025-01-15 02:09:50|111857.3|111807.3|111857.2|111807.2|111860.9|111810.9|111854.6|111804.6|11
1736907000000|2025-01-15 02:10:00|111857.6|111807.6|111857.6|111807.6|111857.6|111807.6|111857.6|111807.6|1
1736907010000|2025-01-15 02:10:10|111857.7|111807.7|111857.7|111807.7|111857.7|111807.7|111857.7|111807.7|1
1736907020000|2025-01-15 02:10:20|111873.8|111792.5|111866.4|111816.4|111873.8|111818.4|111866.4|111792.1|5
1736907030000|2025-01-15 02:10:30|111868.3|111818.3|111866.5|111816.5|111868.3|111818.3|111865.9|111815.9|4
1736907040000|2025-01-15 02:10:40|111866|111816|111859.8|111809.8|111870.8|111816|111856.7|111799.8|11
1736907050000|2025-01-15 02:10:50|111861.4|111811.4|111885.8|111783.3|111887.3|111811.4|111855.6|111777.3|14
1736907060000|2025-01-15 02:11:00|111859.1|111809.1|111866.1|111816.1|111866.1|111816.1|111859.1|111809.1|8
1736907070000|2025-01-15 02:11:10|111864.9|111814.9|111866.6|111816.6|111866.6|111816.6|111864.9|111814.9|4
1736907080000|2025-01-15 02:11:20|111867.1|111817.1|111865.5|111815.5|111872.2|111822.2|111865.2|111815.2|14
1736907090000|2025-01-15 02:11:30|111867.3|111817.3|111868.3|111818.3|111868.3|111818.3|111867.3|111817.3|3
1736907100000|2025-01-15 02:11:40|111867.6|111817.6|111867.6|111817.6|111867.6|111817.6|111867.6|111817.6|1
1736907110000|2025-01-15 02:11:50|111867.9|111817.9|111867.9|111817.9|111867.9|111817.9|111867.9|111817.9|1
1736907120000|2025-01-15 02:12:00|111884.9|111803.8|111868.5|111818.5|111884.9|111821.9|111864.4|111803.8|8
1736907130000|2025-01-15 02:12:10|111869.1|111819.1|111869.1|111819.1|111869.1|111819.1|111869.1|111819.1|1
1736907140000|2025-01-15 02:12:20|111868.1|111818.1|111869.6|111819.6|111869.6|111819.6|111868.1|111818.1|3
1736907150000|2025-01-15 02:12:30|111869.7|111819.7|111874.1|111824.1|111878.2|111828.2|111869.7|111819.7|8
1736907160000|2025-01-15 02:12:40|111872.2|111822.2|111858.4|111808.4|111872.2|111822.2|111858.4|111787.3|21
1736907170000|2025-01-15 02:12:50|111860.1|111810.1|111860.5|111810.5|111860.5|111810.5|111860.1|111810.1|2
1736907180000|2025-01-15 02:13:00|111860.1|111810.1|111859.5|111809.5|111870.1|111811.7|111859.5|111796.1|8
1736907190000|2025-01-15 02:13:10|111860.2|111810.2|111867.3|111817.3|111871.4|111817.3|111860.2|111793.6|14
1736907200000|2025-01-15 02:13:20|111867.1|111817.1|111864.7|111814.7|111869.3|111819.3|111864.7|111814.7|4
1736907210000|2025-01-15 02:13:30|111866.5|111816.5|111867.7|111817.7|111868.3|111818.3|111866.5|111816.5|5
1736907220000|2025-01-15 02:13:40|111868.4|111818.4|111868.5|111818.5|111871.3|111821.3|111868.4|111818.4|3
1736907230000|2025-01-15 02:13:50|111868|111818|111868.9|111818.9|111869.1|111819.1|111860.8|111810.8|7
1736907240000|2025-01-15 02:14:00|111873|111802.9|111869.2|111819.2|111873|111819.2|111867.6|111802.9|3
1736907250000|2025-01-15 02:14:10|111869.4|111819.4|111869.4|111819.4|111869.4|111819.4|111869.4|111819.4|1
1736907260000|2025-01-15 02:14:20|111869.6|111819.6|111880.9|111830.9|111880.9|111830.9|111869.6|111819.6|25
1736907270000|2025-01-15 02:14:30|111877.8|111827.8|111877.1|111827.1|111877.8|111827.8|111877.1|111827.1|2
1736907280000|2025-01-15 02:14:40|111876.1|111826.1|111874|111824|111876.1|111826.1|111874|111824|3
1736907290000|2025-01-15 02:14:50|111874.5|111824.5|111874|111824|111874.5|111824.5|111872.4|111822.4|7
1736907300000|2025-01-15 02:15:00|111871|111821|111874.7|111824.7|111876.7|111826.7|111870.8|111820.8|13
1736907310000|2025-01-15 02:15:10|111872.9|111822.9|111873.4|111823.4|111875.3|111825.3|111869.5|111819.5|13
1736907320000|2025-01-15 02:15:20|111872.1|111822.1|111873.4|111823.4|111873.4|111823.4|111872.1|111822.1|3
1736907330000|2025-01-15 02:15:30|111872.1|111822.1|111858.7|111808.7|111872.1|111822.1|111857.4|111807.4|20
1736907340000|2025-01-15 02:15:40|111860.3|111810.3|111861|111811|111862.4|111812.4|111859.4|111809.4|8
1736907350000|2025-01-15 02:15:50|111861.6|111811.6|111867.1|111817.1|111868.7|111818.7|111861.6|111811.6|13
1736907370000|2025-01-15 02:16:10|111866.6|111816.6|111866.4|111816.4|111866.6|111816.6|111861.4|111811.4|7
1736907380000|2025-01-15 02:16:20|111865.8|111815.8|111866.1|111816.1|111866.1|111816.1|111865.8|111815.8|2
1736907390000|2025-01-15 02:16:30|111867.1|111817.1|111869.9|111819.9|111873.8|111823.8|111866.6|111816.6|13
1736907400000|2025-01-15 02:16:40|111872.7|111822.7|111869.1|111819.1|111872.7|111822.7|111869.1|111819.1|5
1736907410000|2025-01-15 02:16:50|111868.1|111818.1|111868.2|111818.2|111868.2|111818.2|111868.1|111818.1|2
1736907420000|2025-01-15 02:17:00|111867|111817|111867.2|111817.2|111869|111819|111864.3|111814.3|8
1736907430000|2025-01-15 02:17:10|111861.9|111811.9|111864.3|111814.3|111865.7|111815.7|111860.6|111810.6|11
1736907440000|2025-01-15 02:17:20|111866.5|111816.5|111865.4|111815.4|111867.3|111817.3|111862.9|111812.9|16
1736907450000|2025-01-15 02:17:30|111864.2|111814.2|111865.4|111815.4|111865.4|111815.4|111864.2|111814.2|3
1736907460000|2025-01-15 02:17:40|111866.9|111816.9|111861.5|111811.5|111867.7|111817.7|111858.6|111808.6|9
1736907470000|2025-01-15 02:17:50|111864.2|111814.2|111862.8|111812.8|111864.2|111814.2|111859.1|111809.1|15
1736907480000|2025-01-15 02:18:00|111863.4|111813.4|111865.1|111815.1|111865.6|111815.6|111862.8|111812.8|4
1736907490000|2025-01-15 02:18:10|111866.1|111816.1|111866.4|111816.4|111866.4|111816.4|111866.1|111816.1|2
1736907500000|2025-01-15 02:18:20|111854.6|111804.6|111856.1|111806.1|111860.1|111810.1|111850|111800|26
1736907510000|2025-01-15 02:18:30|111854.7|111804.7|111856.1|111806.1|111857.5|111807.5|111849.7|111799.7|36
1736907520000|2025-01-15 02:18:40|111854.5|111804.5|111862.8|111782.7|111862.8|111804.5|111843|111782.7|31
1736907530000|2025-01-15 02:18:50|111862.6|111782.5|111847.7|111797.7|111862.6|111797.7|111847.7|111782.4|3
1736907540000|2025-01-15 02:19:00|111847.6|111797.6|111847.6|111797.6|111847.6|111797.6|111847.6|111797.6|1
1736907550000|2025-01-15 02:19:10|111847.5|111797.5|111848.6|111798.6|111848.6|111798.6|111847.5|111797.5|2
1736907560000|2025-01-15 02:19:20|111848|111798|111849.3|111799.3|111850.1|111800.1|111842.1|111792.1|9
1736907570000|2025-01-15 02:19:30|111851.5|111801.5|111853.6|111803.6|111854.2|111804.2|111851.5|111801.5|6
1736907580000|2025-01-15 02:19:40|111851.1|111801.1|111853.9|111803.9|111856.5|111806.5|111851.1|111801.1|4
1736907590000|2025-01-15 02:19:50|111853.6|111803.6|111854.1|111804.1|111856.6|111806.6|111853.6|111803.6|4
1736907600000|2025-01-15 02:20:00|111854.7|111804.7|111872.8|111799|111872.8|111814.1|111854.7|111798.5|8
1736907610000|2025-01-15 02:20:10|111870.4|111797.8|111867.1|111795.1|111870.5|111798.1|111867.1|111795.1|6
1736907620000|2025-01-15 02:20:20|111864.7|111793.5|111844.2|111794.2|111864.7|111798.7|111843.7|111784.4|35
1736907630000|2025-01-15 02:20:30|111846.3|111796.3|111846.8|111796.8|111858.7|111798.8|111844.2|111786.5|16
1736907640000|2025-01-15 02:20:40|111845.5|111795.5|111843.8|111793.8|111852.2|111795.5|111843.8|111782|3
1736907650000|2025-01-15 02:20:50|111846.4|111796.4|111844.3|111794.3|111846.4|111796.4|111843.3|111793.3|4
1736907660000|2025-01-15 02:21:00|111845.6|111795.6|111846.1|111796.1|111854.1|111798.3|111844.3|111783.4|14
1736907670000|2025-01-15 02:21:10|111844.4|111794.4|111844.9|111794.9|111845.3|111795.3|111842.7|111792.7|8
1736907680000|2025-01-15 02:21:20|111845.9|111795.9|111847.7|111797.7|111849.1|111799.1|111844.1|111794.1|6
1736907690000|2025-01-15 02:21:30|111845.6|111795.6|111843.9|111793.9|111845.6|111795.6|111843.9|111793.9|4
1736907700000|2025-01-15 02:21:40|111841.7|111791.7|111843.1|111793.1|111843.4|111793.4|111834.7|111784.7|16
1736907710000|2025-01-15 02:21:50|111843.2|111793.2|111843.2|111793.2|111843.2|111793.2|111843.2|111793.2|1
1736907720000|2025-01-15 02:22:00|111845.7|111795.7|111847.2|111797.2|111849.1|111799.1|111844.1|111794.1|15
1736907730000|2025-01-15 02:22:10|111847.8|111797.8|111850.4|111800.4|111854|111804|111847.8|111797.8|9
1736907740000|2025-01-15 02:22:20|111850.5|111800.5|111848.7|111798.7|111850.5|111800.5|111848.1|111798.1|3
1736907750000|2025-01-15 02:22:30|111847.3|111797.3|111846.8|111796.8|111849.4|111799.4|111846.8|111796.8|3
1736907760000|2025-01-15 02:22:40|111848.6|111798.6|111848.4|111798.4|111848.6|111798.6|111848.4|111798.4|2
1736907770000|2025-01-15 02:22:50|111850.1|111800.1|111852.8|111802.8|111859.3|111809.3|111850.1|111800.1|16
1736907780000|2025-01-15 02:23:00|111851|111801|111853.1|111803.1|111853.1|111803.1|111851|111801|2
1736907790000|2025-01-15 02:23:10|111852.8|111802.8|111852.8|111802.8|111852.8|111802.8|111852.8|111802.8|1
1736907800000|2025-01-15 02:23:20|111850.2|111800.2|111850.7|111800.7|111852.3|111802.3|111850.2|111800.2|4
1736907810000|2025-01-15 02:23:30|111850.3|111800.3|111848.4|111798.4|111851.2|111801.2|111848.4|111798.4|8
1736907820000|2025-01-15 02:23:40|111848.8|111798.8|111855|111805|111856.9|111806.9|111846.8|111796.8|11
1736907830000|2025-01-15 02:23:50|111855.2|111805.2|111855.2|111805.2|111855.2|111805.2|111855.2|111805.2|1
1736907840000|2025-01-15 02:24:00|111854.6|111804.6|111854.2|111804.2|111856.8|111806.8|111854.2|111804.2|3
1736907850000|2025-01-15 02:24:10|111854.3|111804.3|111854.5|111804.5|111854.5|111804.5|111854.3|111804.3|2
1736907870000|2025-01-15 02:24:30|111852.7|111802.7|111840.9|111790.9|111852.7|111802.7|111836.2|111786.2|12
1736907880000|2025-01-15 02:24:40|111845.1|111795.1|111843.9|111793.9|111845.1|111795.1|111843.3|111793.3|4
1736907890000|2025-01-15 02:24:50|111844.3|111794.3|111844.7|111794.7|111844.7|111794.7|111842.7|111792.7|3
1736907910000|2025-01-15 02:25:10|111845.1|111795.1|111844.2|111794.2|111846.4|111796.4|111844.2|111794.2|5
1736907920000|2025-01-15 02:25:20|111843.2|111793.2|111843.9|111793.9|111843.9|111793.9|111843.2|111793.2|2
1736907930000|2025-01-15 02:25:30|111844.2|111794.2|111843.5|111793.5|111844.2|111794.2|111843.5|111793.5|2
1736907940000|2025-01-15 02:25:40|111843.3|111793.3|111843.5|111793.5|111843.5|111793.5|111842.3|111792.3|3
1736907950000|2025-01-15 02:25:50|111846.3|111796.3|111843.5|111793.5|111846.3|111796.3|111839.8|111789.8|9
1736907960000|2025-01-15 02:26:00|111842.5|111792.5|111836.5|111786.5|111842.5|111792.5|111833.8|111783.8|15
1736907970000|2025-01-15 02:26:10|111838.7|111788.7|111839.4|111789.4|111841.3|111791.3|111837.4|111787.4|12
1736907980000|2025-01-15 02:26:20|111841.8|111791.8|111838.1|111788.1|111841.8|111791.8|111837.1|111787.1|7
1736907990000|2025-01-15 02:26:30|111839.5|111789.5|111839.5|111789.5|111839.5|111789.5|111839.5|111789.5|1
1736908000000|2025-01-15 02:26:40|111839.7|111789.7|111838.3|111788.3|111839.7|111789.7|111838.3|111788.3|2
1736908010000|2025-01-15 02:26:50|111838|111788|111838|111788|111838|111788|111838|111788|1
1736908030000|2025-01-15 02:27:10|111838.2|111788.2|111839.5|111789.5|111839.5|111789.5|111838.2|111788.2|2
1736908040000|2025-01-15 02:27:20|111839.6|111789.6|111839.6|111789.6|111839.6|111789.6|111839.6|111789.6|1
1736908050000|2025-01-15 02:27:30|111839.5|111789.5|111839.5|111789.5|111839.5|111789.5|111839.5|111789.5|1
1736908060000|2025-01-15 02:27:40|111840.5|111790.5|111840.5|111790.5|111840.9|111790.9|111838.4|111788.4|8
1736908080000|2025-01-15 02:28:00|111840.2|111790.2|111836.9|111786.9|111840.2|111790.2|111834.7|111784.7|5
1736908090000|2025-01-15 02:28:10|111839.7|111789.7|111839.1|111789.1|111839.7|111789.7|111839.1|111789.1|3
1736908100000|2025-01-15 02:28:20|111839.2|111789.2|111839.2|111789.2|111839.2|111789.2|111839.2|111789.2|1
1736908110000|2025-01-15 02:28:30|111840.2|111790.2|111840.3|111790.3|111840.3|111790.3|111840.2|111790.2|2
1736908120000|2025-01-15 02:28:40|111839.7|111789.7|111837.8|111787.8|111839.7|111789.7|111837.8|111787.8|3
1736908140000|2025-01-15 02:29:00|111837.9|111787.9|111841.4|111791.4|111843.3|111793.3|111837.9|111787.9|6
1736908150000|2025-01-15 02:29:10|111841.7|111791.7|111842.5|111792.5|111842.5|111792.5|111841.7|111791.7|2
1736908160000|2025-01-15 02:29:20|111842.7|111792.7|111842.7|111792.7|111842.7|111792.7|111842.7|111792.7|1
1736908170000|2025-01-15 02:29:30|111842.6|111792.6|111841.7|111791.7|111842.6|111792.6|111841.7|111791.7|2
1736908180000|2025-01-15 02:29:40|111856.8|111776.9|111848|111798|111856.8|111798|111842.5|111776.9|5
1736908190000|2025-01-15 02:29:50|111845.2|111795.2|111852.1|111802.1|111852.3|111802.3|111844.2|111794.2|15
1736908200000|2025-01-15 02:30:00|111853.4|111803.4|111856.9|111806.9|111859.7|111809.7|111850.5|111800.5|29
1736908210000|2025-01-15 02:30:10|111856.1|111806.1|111856.7|111806.7|111857.4|111807.4|111855.9|111805.9|4
1736908220000|2025-01-15 02:30:20|111857|111807|111867.6|111817.6|111867.9|111817.9|111857|111807|7
1736908230000|2025-01-15 02:30:30|111867.9|111817.9|111873.7|111823.7|111875.5|111825.5|111867.9|111817.9|7
1736908240000|2025-01-15 02:30:40|111873.1|111823.1|111871.1|111821.1|111873.1|111823.1|111871.1|111821.1|3
1736908250000|2025-01-15 02:30:50|111872.4|111822.4|111871.5|111821.5|111872.4|111822.4|111871.5|111821.5|3
1736908260000|2025-01-15 02:31:00|111871.2|111821.2|111866.7|111816.7|111875.2|111825.2|111864.2|111814.2|9
1736908270000|2025-01-15 02:31:10|111868|111818|111868.4|111818.4|111868.4|111818.4|111868|111818|2
1736908280000|2025-01-15 02:31:20|111869.4|111819.4|111864.5|111814.5|111869.4|111819.4|111862.6|111812.6|7
1736908290000|2025-01-15 02:31:30|111863.9|111813.9|111865.2|111815.2|111871.5|111821.5|111859.8|111809.8|17
1736908300000|2025-01-15 02:31:40|111866.5|111816.5|111868.9|111818.9|111870.4|111820.4|111866.3|111816.3|10
1736908310000|2025-01-15 02:31:50|111870.3|111820.3|111872.7|111822.7|111873.9|111823.9|111869.9|111819.9|10
1736908320000|2025-01-15 02:32:00|111873.7|111823.7|111878.3|111828.3|111882.2|111832.2|111873.7|111823.7|26
1736908330000|2025-01-15 02:32:10|111876.9|111826.9|111860.5|111810.5|111876.9|111826.9|111855.5|111805.5|24
1736908340000|2025-01-15 02:32:20|111862.9|111812.9|111867.5|111817.5|111867.5|111817.5|111856.1|111806.1|12
1736908350000|2025-01-15 02:32:30|111866.1|111816.1|111877.8|111827.8|111879|111829|111866.1|111816.1|16
1736908360000|2025-01-15 02:32:40|111877.2|111827.2|111877.5|111827.5|111877.5|111827.5|111877.2|111827.2|2
1736908370000|2025-01-15 02:32:50|111874.5|111824.5|111881.3|111831.3|111881.3|111831.3|111872|111822|20
1736908380000|2025-01-15 02:33:00|111881.8|111831.8|111880.9|111830.9|111881.8|111831.8|111880.9|111830.9|3
1736908390000|2025-01-15 02:33:10|111881.1|111831.1|111881.1|111831.1|111881.1|111831.1|111881.1|111831.1|1
1736908400000|2025-01-15 02:33:20|111880.5|111830.5|111880.9|111830.9|111880.9|111830.9|111879.5|111829.5|3
1736908410000|2025-01-15 02:33:30|111880.8|111830.8|111881|111831|111885.9|111835.9|111880.4|111830.4|12
1736908420000|2025-01-15 02:33:40|111882.6|111832.6|111878.8|111828.8|111882.6|111832.6|111877.1|111827.1|10
1736908430000|2025-01-15 02:33:50|111879.8|111829.8|111879.9|111829.9|111882.9|111832.9|111877.7|111827.7|12
1736908440000|2025-01-15 02:34:00|111882.5|111832.5|111894.4|111844.4|111895.6|111845.6|111882.1|111832.1|26
1736908450000|2025-01-15 02:34:10|111894.1|111844.1|111890.9|111840.9|111894.1|111844.1|111889.7|111839.7|7
1736908460000|2025-01-15 02:34:20|111895.2|111845.2|111879|111829|111895.9|111845.9|111871|111821|21
1736908470000|2025-01-15 02:34:30|111881.7|111831.7|111880.3|111830.3|111881.7|111831.7|111877.2|111827.2|6
1736908480000|2025-01-15 02:34:40|111879.9|111829.9|111878.6|111828.6|111880.2|111830.2|111876.3|111826.3|8
1736908490000|2025-01-15 02:34:50|111878.8|111828.8|111881.6|111831.6|111883.8|111833.8|111878.8|111828.8|7
1736908500000|2025-01-15 02:35:00|111880.1|111830.1|111871.9|111821.9|111880.1|111830.1|111871.9|111821.9|9
1736908510000|2025-01-15 02:35:10|111874.1|111824.1|111875.6|111825.6|111879|111829|111872.2|111822.2|28
1736908520000|2025-01-15 02:35:20|111875.2|111825.2|111874.1|111824.1|111876.6|111826.6|111872.1|111822.1|6
1736908530000|2025-01-15 02:35:30|111871.7|111821.7|111874.1|111824.1|111878.1|111828.1|111871.7|111821.7|13
1736908540000|2025-01-15 02:35:40|111875.1|111825.1|111874.9|111824.9|111875.2|111825.2|111874.9|111824.9|4
1736908550000|2025-01-15 02:35:50|111875.4|111825.4|111874.4|111824.4|111876.5|111826.5|111874.4|111824.4|7
1736908560000|2025-01-15 02:36:00|111873.8|111823.8|111875.1|111825.1|111875.1|111825.1|111873.8|111823.8|3
1736908570000|2025-01-15 02:36:10|111872.1|111822.1|111872.8|111822.8|111875.9|111825.9|111872.1|111822.1|6
1736908580000|2025-01-15 02:36:20|111874|111824|111873.7|111823.7|111874|111824|111871.1|111821.1|6
1736908590000|2025-01-15 02:36:30|111872.7|111822.7|111872.9|111822.9|111874.7|111824.7|111872.7|111822.7|4
1736908600000|2025-01-15 02:36:40|111873.7|111823.7|111869.4|111819.4|111876.3|111826.3|111869.4|111819.4|7
1736908610000|2025-01-15 02:36:50|111869.9|111819.9|111869.7|111819.7|111871.7|111821.7|111869.7|111819.7|5
1736908620000|2025-01-15 02:37:00|111869.6|111819.6|111869|111819|111871.1|111821.1|111867.8|111817.8|4
1736908630000|2025-01-15 02:37:10|111869.2|111819.2|111869.2|111819.2|111869.2|111819.2|111869.2|111819.2|1
1736908640000|2025-01-15 02:37:20|111869.8|111819.8|111870.1|111820.1|111870.1|111820.1|111869.8|111819.8|2
1736908650000|2025-01-15 02:37:30|111870.5|111820.5|111870.5|111820.5|111870.5|111820.5|111870.5|111820.5|1
1736908660000|2025-01-15 02:37:40|111871.4|111821.4|111866.8|111816.8|111883.7|111821.4|111856|111797.1|20
1736908670000|2025-01-15 02:37:50|111866.7|111816.7|111866.7|111816.7|111866.7|111816.7|111866.7|111816.7|1
1736908680000|2025-01-15 02:38:00|111866.1|111816.1|111867.9|111817.9|111868.4|111818.4|111866.1|111816.1|8
1736908690000|2025-01-15 02:38:10|111868.9|111818.9|111868.9|111818.9|111868.9|111818.9|111868.9|111818.9|1
1736908700000|2025-01-15 02:38:20|111869.4|111819.4|111869.4|111819.4|111869.4|111819.4|111869.4|111819.4|1
1736908710000|2025-01-15 02:38:30|111869.6|111819.6|111877.4|111827.4|111878.3|111828.3|111869.6|111819.6|8
1736908720000|2025-01-15 02:38:40|111877.5|111827.5|111873.8|111823.8|111878.5|111828.5|111873.8|111823.8|13
1736908740000|2025-01-15 02:39:00|111874.5|111824.5|111869.3|111819.3|111884.9|111834.9|111865.3|111788.7|26
1736908750000|2025-01-15 02:39:10|111867.6|111817.6|111880.1|111830.1|111883.2|111833.2|111867.5|111817.5|27
1736908760000|2025-01-15 02:39:20|111879.3|111829.3|111881.1|111831.1|111902.9|111834.3|111879|111806.8|15
1736908770000|2025-01-15 02:39:30|111882.5|111832.5|111881.7|111831.7|111885|111835|111879.7|111829.7|15
1736908780000|2025-01-15 02:39:40|111882.3|111832.3|111882.5|111832.5|111902.7|111834.1|111877.3|111809|20
1736908790000|2025-01-15 02:39:50|111884.4|111834.4|111885.1|111835.1|111887.2|111837.2|111879|111829|20
1736908800000|2025-01-15 02:40:00|111886.7|111836.7|111890.2|111840.2|111891.5|111841.5|111881.9|111831.9|43
1736908810000|2025-01-15 02:40:10|111889.8|111839.8|111888.5|111838.5|111915.8|111842.2|111882.8|111814.2|27
1736908820000|2025-01-15 02:40:20|111887.8|111837.8|111886.1|111836.1|111894.4|111844.4|111884.8|111834.8|21
1736908830000|2025-01-15 02:40:30|111884.7|111834.7|111885|111835|111887.9|111837.9|111879.8|111829.8|14
1736908840000|2025-01-15 02:40:40|111887.7|111837.7|111884.8|111834.8|111890.1|111840.1|111880.1|111830.1|19
1736908850000|2025-01-15 02:40:50|111882.4|111832.4|111876.9|111826.9|111900.3|111834.9|111875.5|111808.6|42
1736908860000|2025-01-15 02:41:00|111877.3|111827.3|111879.6|111829.6|111900.2|111832.8|111876|111810.3|35
1736908870000|2025-01-15 02:41:10|111880.1|111830.1|111885.3|111835.3|111887.5|111837.5|111880.1|111830.1|8
1736908880000|2025-01-15 02:41:20|111883.1|111833.1|111885.4|111835.4|111889.1|111839.1|111883.1|111833.1|6
1736908890000|2025-01-15 02:41:30|111885.7|111835.7|111884.1|111834.1|111888.3|111838.3|111880.8|111830.8|15
1736908900000|2025-01-15 02:41:40|111887.7|111837.7|111886.3|111836.3|111896.4|111842.3|111882.9|111817.3|27
1736908910000|2025-01-15 02:41:50|111887.9|111837.9|111890.6|111840.6|111890.6|111840.6|111885.3|111835.3|11
1736908920000|2025-01-15 02:42:00|111888.8|111838.8|111889.2|111839.2|111891.6|111841.6|111886.6|111836.6|5
1736908930000|2025-01-15 02:42:10|111889.4|111839.4|111901.3|111806.7|111902.7|111839.4|111875.9|111800.9|24
1736908940000|2025-01-15 02:42:20|111902.8|111809.1|111887.7|111804|111902.8|111832.4|111871.7|111801.4|33
1736908950000|2025-01-15 02:42:30|111869.8|111802.4|111869.8|111819.8|111869.8|111819.8|111869.8|111802.4|2
1736908960000|2025-01-15 02:42:40|111872|111822|111870.2|111820.2|111872|111822|111869|111819|7
1736908970000|2025-01-15 02:42:50|111868.6|111818.6|111870.4|111820.4|111870.4|111820.4|111868.6|111818.6|3
1736908980000|2025-01-15 02:43:00|111872.2|111822.2|111872.8|111822.8|111876.3|111826.3|111868.1|111818.1|15
1736908990000|2025-01-15 02:43:10|111872.7|111822.7|111872.7|111822.7|111872.7|111822.7|111872.7|111822.7|1
1736909000000|2025-01-15 02:43:20|111872.8|111822.8|111872.8|111822.8|111872.8|111822.8|111872.8|111822.8|1
1736909010000|2025-01-15 02:43:30|111872.2|111822.2|111876.6|111826.6|111896.6|111826.6|111872.2|111806.2|5
1736909020000|2025-01-15 02:43:40|111876.7|111826.7|111894.3|111808.4|111894.3|111828.9|111873.9|111808.4|10
1736909030000|2025-01-15 02:43:50|111891.8|111805.1|111865.6|111815.6|111893.5|111820.1|111857.2|111790.3|51
1736909040000|2025-01-15 02:44:00|111863.6|111813.6|111865.6|111815.6|111868.4|111818.4|111862|111812|15
1736909050000|2025-01-15 02:44:10|111864.2|111814.2|111863.8|111813.8|111864.2|111814.2|111859.5|111809.5|6
1736909060000|2025-01-15 02:44:20|111864|111814|111865.4|111815.4|111866|111816|111864|111814|4
1736909070000|2025-01-15 02:44:30|111865.5|111815.5|111864.4|111814.4|111866.9|111816.9|111857.5|111807.5|20
1736909080000|2025-01-15 02:44:40|111863.1|111813.1|111863.6|111813.6|111864.4|111814.4|111862.7|111812.7|6
1736909090000|2025-01-15 02:44:50|111864|111814|111864|111814|111864|111814|111864|111814|1
1736909100000|2025-01-15 02:45:00|111863.9|111813.9|111863.9|111813.9|111863.9|111813.9|111863.9|111813.9|1
1736909110000|2025-01-15 02:45:10|111866.3|111816.3|111865.3|111815.3|111881.9|111817.9|111859.9|111794.6|19
1736909120000|2025-01-15 02:45:20|111865.7|111815.7|111865.7|111815.7|111865.7|111815.7|111865.7|111815.7|1
1736909130000|2025-01-15 02:45:30|111867|111817|111867|111817|111867|111817|111867|111817|1
1736909140000|2025-01-15 02:45:40|111869.2|111819.2|111865.8|111815.8|111869.2|111819.2|111864.5|111814.5|4
1736909150000|2025-01-15 02:45:50|111866.4|111816.4|111869.1|111819.1|111869.1|111819.1|111866|111816|9
1736909160000|2025-01-15 02:46:00|111868.5|111818.5|111868.5|111818.5|111868.5|111818.5|111868.5|111818.5|1
1736909170000|2025-01-15 02:46:10|111867.4|111817.4|111868.9|111818.9|111868.9|111818.9|111867.4|111817.4|2
1736909180000|2025-01-15 02:46:20|111867.6|111817.6|111866|111816|111882.1|111818.8|111863.3|111798.3|21
1736909190000|2025-01-15 02:46:30|111867.2|111817.2|111871|111821|111874.1|111824.1|111863.6|111813.6|29
1736909200000|2025-01-15 02:46:40|111871.1|111821.1|111871|111821|111871.1|111821.1|111870.5|111820.5|3
1736909210000|2025-01-15 02:46:50|111870.7|111820.7|111871.7|111821.7|111872.5|111822.5|111867.9|111817.9|12
1736909220000|2025-01-15 02:47:00|111871|111821|111871.5|111821.5|111871.5|111821.5|111869.4|111819.4|4
1736909230000|2025-01-15 02:47:10|111873.1|111823.1|111880.5|111830.5|111880.8|111830.8|111873.1|111823.1|12
1736909240000|2025-01-15 02:47:20|111878.4|111828.4|111899.5|111811.4|111899.6|111834.7|111877.4|111811.4|21
1736909250000|2025-01-15 02:47:30|111880.1|111811.9|111878.8|111828.8|111897.6|111834.9|111875.6|111809.8|22
1736909260000|2025-01-15 02:47:40|111877.5|111827.5|111878.8|111828.8|111878.8|111828.8|111876.1|111826.1|5
1736909270000|2025-01-15 02:47:50|111883|111833|111878.3|111828.3|111883|111833|111876.2|111826.2|25
1736909280000|2025-01-15 02:48:00|111879.3|111829.3|111878.5|111828.5|111879.3|111829.3|111877.9|111827.9|3
1736909290000|2025-01-15 02:48:10|111880|111830|111880.4|111830.4|111883.6|111833.6|111877.2|111827.2|25
1736909300000|2025-01-15 02:48:20|111884.4|111834.4|111887.4|111837.4|111907.7|111839.5|111879.4|111812.8|31
1736909310000|2025-01-15 02:48:30|111889.4|111839.4|111898.4|111848.4|111899.5|111849.5|111888.8|111838.8|13
1736909320000|2025-01-15 02:48:40|111895.3|111845.3|111894.3|111844.3|111898.6|111848.6|111886.5|111836.5|34
1736909330000|2025-01-15 02:48:50|111890.2|111840.2|111901.4|111851.4|111920.3|111852.1|111890.2|111822.2|32
1736909340000|2025-01-15 02:49:00|111907.3|111857.3|111923.5|111838.8|111923.5|111860.7|111902.8|111838.3|45
1736909350000|2025-01-15 02:49:10|111922.8|111839.1|111905.1|111855.1|111922.8|111858.7|111903.4|111838|28
1736909360000|2025-01-15 02:49:20|111906.4|111856.4|111904.8|111854.8|111925.8|111863.8|111904.3|111838.5|25
1736909370000|2025-01-15 02:49:30|111906.9|111856.9|111899.5|111849.5|111917.3|111857.7|111898.2|111832.9|14
1736909380000|2025-01-15 02:49:40|111899.4|111849.4|111895|111845|111899.4|111849.4|111888.6|111838.6|9
1736909390000|2025-01-15 02:49:50|111894.4|111844.4|111894.2|111844.2|111894.4|111844.4|111892.8|111842.8|3
1736909400000|2025-01-15 02:50:00|111895.6|111845.6|111876.4|111826.4|111914.7|111846.2|111874.7|111814.6|41
1736909410000|2025-01-15 02:50:10|111877|111827|111877.5|111827.5|111881|111831|111877|111827|13
1736909420000|2025-01-15 02:50:20|111876.2|111826.2|111875.6|111825.6|111901.2|111828.6|111873.3|111807.5|24
1736909430000|2025-01-15 02:50:30|111874.9|111824.9|111874.9|111824.9|111874.9|111824.9|111874.9|111824.9|1
1736909440000|2025-01-15 02:50:40|111875.9|111825.9|111889.4|111839.4|111892.8|111842.8|111875.9|111825.9|9
1736909450000|2025-01-15 02:50:50|111890.9|111840.9|111893.9|111843.9|111906.6|111846.9|111885.2|111822.4|18
1736909460000|2025-01-15 02:51:00|111890.5|111840.5|111901.1|111851.1|111901.1|111851.1|111890.5|111840.5|10
1736909470000|2025-01-15 02:51:10|111900.6|111850.6|111900|111850|111900.6|111850.6|111900|111850|2
1736909480000|2025-01-15 02:51:20|111898.7|111848.7|111893.7|111843.7|111898.7|111848.7|111893.7|111843.7|4
1736909490000|2025-01-15 02:51:30|111894.2|111844.2|111893.8|111843.8|111895.8|111845.8|111893.8|111843.8|4
1736909500000|2025-01-15 02:51:40|111883.4|111833.4|111893.4|111843.4|111894.5|111844.5|111883.4|111833.4|15
1736909510000|2025-01-15 02:51:50|111894.8|111844.8|111898.8|111848.8|111903|111853|111894.8|111844.8|21
1736909520000|2025-01-15 02:52:00|111901.3|111851.3|111898.9|111848.9|111901.3|111851.3|111897.9|111847.9|4
1736909540000|2025-01-15 02:52:20|111898.7|111848.7|111898.7|111848.7|111898.7|111848.7|111898.7|111848.7|1
1736909550000|2025-01-15 02:52:30|111899.4|111849.4|111900.4|111850.4|111901.5|111851.5|111897.4|111847.4|6
1736909560000|2025-01-15 02:52:40|111899.9|111849.9|111896.4|111846.4|111899.9|111849.9|111896.4|111846.4|5
1736909570000|2025-01-15 02:52:50|111898.4|111848.4|111899.2|111849.2|111899.2|111849.2|111898.4|111848.4|2
1736909580000|2025-01-15 02:53:00|111898.2|111848.2|111896.9|111846.9|111898.2|111848.2|111894.9|111844.9|4
1736909590000|2025-01-15 02:53:10|111898.1|111848.1|111894.5|111844.5|111918.7|111849.4|111890.3|111834.1|24
1736909600000|2025-01-15 02:53:20|111895.1|111845.1|111894.4|111844.4|111914.9|111846.4|111888|111823.1|23
1736909610000|2025-01-15 02:53:30|111894.1|111844.1|111894.1|111844.1|111895.8|111845.8|111894.1|111844.1|3
1736909620000|2025-01-15 02:53:40|111895.6|111845.6|111895.4|111845.4|111897|111847|111894.1|111844.1|4
1736909630000|2025-01-15 02:53:50|111894.3|111844.3|111892.6|111842.6|111894.3|111844.3|111882.9|111832.9|21
1736909640000|2025-01-15 02:54:00|111894.8|111844.8|111891.7|111841.7|111917.2|111844.8|111888.6|111821.1|18
1736909650000|2025-01-15 02:54:10|111890.2|111840.2|111892.2|111842.2|111914.7|111846.3|111889.8|111816.6|16
1736909660000|2025-01-15 02:54:20|111892.8|111842.8|111892.2|111842.2|111895.4|111845.4|111892.2|111842.2|5
1736909670000|2025-01-15 02:54:30|111892.5|111842.5|111899.7|111819.8|111899.7|111843.5|111881.1|111819.8|17
1736909680000|2025-01-15 02:54:40|111899.4|111822.1|111878.9|111828.9|111906.5|111832.9|111878.2|111806.9|43
1736909690000|2025-01-15 02:54:50|111878.2|111828.2|111878.4|111828.4|111892.6|111831.8|111875.7|111811.3|35
1736909700000|2025-01-15 02:55:00|111880.3|111830.3|111878|111828|111899.2|111830.3|111874.2|111808.3|53
1736909710000|2025-01-15 02:55:10|111877.2|111827.2|111880.5|111830.5|111898.6|111832|111874.8|111809.7|27
1736909720000|2025-01-15 02:55:20|111878.1|111828.1|111876.6|111826.6|111878.3|111828.3|111876.6|111826.6|4
1736909730000|2025-01-15 02:55:30|111877.4|111827.4|111879.1|111829.1|111894.9|111831.4|111877.4|111811.7|12
1736909740000|2025-01-15 02:55:40|111877.1|111827.1|111877.3|111827.3|111897.2|111832.1|111875.8|111810.2|16
1736909760000|2025-01-15 02:56:00|111875.5|111825.5|111880.5|111830.5|111881.5|111831.5|111875.5|111825.5|8
1736909770000|2025-01-15 02:56:10|111880.7|111830.7|111878.8|111828.8|111880.7|111830.7|111878.8|111828.8|3
1736909780000|2025-01-15 02:56:20|111874.3|111824.3|111875.1|111825.1|111879.5|111829.5|111874.1|111824.1|8
1736909790000|2025-01-15 02:56:30|111872.5|111822.5|111889.1|111805.3|111891.2|111827|111871.6|111805.3|21
1736909800000|2025-01-15 02:56:40|111872.5|111822.5|111873.5|111823.5|111873.5|111823.5|111872.5|111822.5|2
1736909810000|2025-01-15 02:56:50|111871.1|111821.1|111877.9|111827.9|111895.4|111827.9|111866.5|111805.5|25
1736909820000|2025-01-15 02:57:00|111875.9|111825.9|111871.5|111821.5|111875.9|111825.9|111871.5|111821.5|5
1736909830000|2025-01-15 02:57:10|111873|111823|111870.6|111820.6|111875.4|111825.4|111870.6|111820.6|5
1736909840000|2025-01-15 02:57:20|111869.6|111819.6|111869.7|111819.7|111873.2|111823.2|111867.3|111817.3|12
1736909850000|2025-01-15 02:57:30|111869.8|111819.8|111871.9|111821.9|111872.7|111822.7|111869.8|111819.8|4
1736909860000|2025-01-15 02:57:40|111871.7|111821.7|111871.3|111821.3|111873.9|111823.9|111871.3|111821.3|3
1736909880000|2025-01-15 02:58:00|111867.9|111817.9|111869.9|111819.9|111873.8|111823.8|111867.8|111817.8|10
1736909890000|2025-01-15 02:58:10|111869.7|111819.7|111869.7|111819.7|111869.7|111819.7|111869.7|111819.7|1
1736909900000|2025-01-15 02:58:20|111869.9|111819.9|111869.9|111819.9|111869.9|111819.9|111869.9|111819.9|1
1736909910000|2025-01-15 02:58:30|111871.3|111821.3|111871.3|111821.3|111871.3|111821.3|111871.3|111821.3|1
1736909920000|2025-01-15 02:58:40|111869.7|111819.7|111870.6|111820.6|111871.9|111821.9|111861.4|111811.4|18
1736909930000|2025-01-15 02:58:50|111872.8|111822.8|111877.4|111827.4|111877.4|111827.4|111869.9|111819.9|15
1736909940000|2025-01-15 02:59:00|111878|111828|111877.9|111827.9|111893.4|111831.7|111872.5|111810.6|24
1736909950000|2025-01-15 02:59:10|111877.8|111827.8|111877.8|111827.8|111877.8|111827.8|111877.8|111827.8|1
1736909960000|2025-01-15 02:59:20|111877.6|111827.6|111877.6|111827.6|111877.6|111827.6|111877.6|111827.6|1
1736909970000|2025-01-15 02:59:30|111879.1|111829.1|111878.9|111828.9|111882.9|111832.9|111874.6|111824.6|16
1736909980000|2025-01-15 02:59:40|111878.3|111828.3|111878.6|111828.6|111880.2|111830.2|111875.8|111825.8|10
1736909990000|2025-01-15 02:59:50|111879.2|111829.2|111882.5|111832.5|111882.5|111832.5|111879.2|111829.2|4
1736910000000|2025-01-15 03:00:00|111881.9|111831.9|111882.1|111832.1|111884.5|111834.5|111879.3|111829.3|14
1736910010000|2025-01-15 03:00:10|111882.7|111832.7|111885.6|111835.6|111888.4|111838.4|111882.7|111832.7|10
1736910020000|2025-01-15 03:00:20|111883.2|111833.2|111885.1|111835.1|111892|111842|111882.6|111832.6|10
1736910030000|2025-01-15 03:00:30|111882.2|111832.2|111885.1|111835.1|111887.5|111837.5|111882.2|111832.2|8
1736910040000|2025-01-15 03:00:40|111881.5|111831.5|111879.5|111829.5|111885.2|111835.2|111877|111827|10
1736910050000|2025-01-15 03:00:50|111880.1|111830.1|111883.7|111833.7|111886.9|111836.9|111880.1|111830.1|14
1736910060000|2025-01-15 03:01:00|111884.7|111834.7|111889.5|111839.5|111916.6|111843.5|111878.9|111807|23
1736910070000|2025-01-15 03:01:10|111888.9|111838.9|111881.9|111831.9|111891.1|111841.1|111881|111831|20
1736910080000|2025-01-15 03:01:20|111880.4|111830.4|111885.9|111835.9|111909.4|111838.7|111880.4|111812.6|22
1736910090000|2025-01-15 03:01:30|111885.8|111835.8|111883.8|111833.8|111906.8|111836.4|111880.9|111810.7|21
1736910100000|2025-01-15 03:01:40|111886.2|111836.2|111875.2|111825.2|111886.5|111836.5|111875.2|111825.2|23
1736910110000|2025-01-15 03:01:50|111878.2|111828.2|111869.9|111819.9|111878.2|111828.2|111867.3|111817.3|7
1736910120000|2025-01-15 03:02:00|111870.1|111820.1|111886.7|111804.8|111887.5|111823.5|111866.9|111803.7|11
1736910130000|2025-01-15 03:02:10|111884.7|111798.8|111869.6|111819.6|111886.7|111823.3|111868.8|111796.6|14
1736910140000|2025-01-15 03:02:20|111870.2|111820.2|111870.2|111820.2|111870.2|111820.2|111869.8|111819.8|3
1736910150000|2025-01-15 03:02:30|111870.3|111820.3|111866.9|111816.9|111885.4|111822.8|111865.4|111795.3|21
1736910160000|2025-01-15 03:02:40|111869.8|111819.8|111867.5|111817.5|111869.8|111819.8|111867.5|111817.5|2
1736910170000|2025-01-15 03:02:50|111865.1|111815.1|111865.5|111815.5|111866.5|111816.5|111865.1|111815.1|3
1736910180000|2025-01-15 03:03:00|111865.6|111815.6|111866.9|111816.9|111886.3|111822.6|111862.1|111796.5|28
1736910190000|2025-01-15 03:03:10|111867.1|111817.1|111868.1|111818.1|111868.1|111818.1|111867.1|111817.1|2
1736910200000|2025-01-15 03:03:20|111867.5|111817.5|111867.5|111817.5|111867.5|111817.5|111867.5|111817.5|1
1736910210000|2025-01-15 03:03:30|111866.2|111816.2|111862.6|111812.6|111881.5|111816.2|111856.1|111790.1|20
1736910220000|2025-01-15 03:03:40|111864.2|111814.2|111863.8|111813.8|111864.4|111814.4|111861.3|111811.3|5
1736910230000|2025-01-15 03:03:50|111865.1|111815.1|111867.8|111817.8|111868.8|111818.8|111863.7|111813.7|11
1736910240000|2025-01-15 03:04:00|111866.4|111816.4|111855.1|111805.1|111866.4|111816.4|111854.6|111804.6|10
1736910250000|2025-01-15 03:04:10|111853|111803|111851.5|111801.5|111854.9|111804.9|111844.5|111794.5|18
1736910260000|2025-01-15 03:04:20|111854.1|111804.1|111846.7|111796.7|111854.1|111804.1|111843.7|111793.7|19
1736910270000|2025-01-15 03:04:30|111848.5|111798.5|111846.8|111796.8|111852.6|111802.6|111840.1|111790.1|22
1736910280000|2025-01-15 03:04:40|111848.2|111798.2|111852.2|111802.2|111854.3|111804.3|111848.2|111798.2|7
1736910290000|2025-01-15 03:04:50|111852.9|111802.9|111852.9|111802.9|111852.9|111802.9|111852.9|111802.9|1
1736910300000|2025-01-15 03:05:00|111854.2|111804.2|111854.3|111804.3|111857.4|111807.4|111852.7|111802.7|12
1736910310000|2025-01-15 03:05:10|111853.3|111803.3|111848.1|111798.1|111853.3|111803.3|111847|111797|12
1736910320000|2025-01-15 03:05:20|111851.1|111801.1|111855|111805|111857.1|111807.1|111849.8|111799.8|9
1736910330000|2025-01-15 03:05:30|111855.6|111805.6|111855.8|111805.8|111855.8|111805.8|111855.6|111805.6|2
1736910340000|2025-01-15 03:05:40|111855.7|111805.7|111855.7|111805.7|111855.7|111805.7|111855.7|111805.7|1
1736910350000|2025-01-15 03:05:50|111856.4|111806.4|111856.4|111806.4|111856.4|111806.4|111856.4|111806.4|1
1736910360000|2025-01-15 03:06:00|111856.6|111806.6|111870.7|111786.7|111870.7|111806.6|111856.6|111786.7|2
1736910370000|2025-01-15 03:06:10|111869.8|111786.4|111869.8|111786.4|111869.8|111786.4|111869.8|111786.4|1
1736910380000|2025-01-15 03:06:20|111855|111805|111855|111805|111855|111805|111855|111805|1
1736910390000|2025-01-15 03:06:30|111856.2|111806.2|111854.2|111804.2|111856.3|111806.3|111852.2|111802.2|7
1736910400000|2025-01-15 03:06:40|111850.2|111800.2|111838.2|111788.2|111853|111803|111833.8|111783.8|17
1736910420000|2025-01-15 03:07:00|111838.8|111788.8|111839.4|111789.4|111839.4|111789.4|111838|111788|4
1736910430000|2025-01-15 03:07:10|111840.7|111790.7|111850|111800|111871|111803.9|111838.1|111784.1|20
1736910440000|2025-01-15 03:07:20|111850.1|111800.1|111850.1|111800.1|111850.1|111800.1|111850.1|111800.1|1
1736910450000|2025-01-15 03:07:30|111851.3|111801.3|111852.6|111802.6|111853.8|111803.8|111851.3|111801.3|5
1736910460000|2025-01-15 03:07:40|111851.6|111801.6|111852.2|111802.2|111852.2|111802.2|111851.6|111801.6|2
1736910470000|2025-01-15 03:07:50|111853.2|111803.2|111853.2|111803.2|111853.2|111803.2|111853.2|111803.2|1
1736910480000|2025-01-15 03:08:00|111853.4|111803.4|111854.1|111804.1|111854.1|111804.1|111853.4|111803.4|3
1736910490000|2025-01-15 03:08:10|111855.1|111805.1|111854.3|111804.3|111890.6|111808.1|111848.3|111776.5|17
1736910500000|2025-01-15 03:08:20|111852|111802|111850.9|111800.9|111855.7|111805.7|111848.9|111798.9|20
1736910510000|2025-01-15 03:08:30|111850.3|111800.3|111850.9|111800.9|111867.5|111804.7|111849.9|111782.8|12
1736910520000|2025-01-15 03:08:40|111851.1|111801.1|111851.1|111801.1|111851.1|111801.1|111851.1|111801.1|1
1736910530000|2025-01-15 03:08:50|111850.9|111800.9|111850.9|111800.9|111850.9|111800.9|111850.9|111800.9|1
1736910540000|2025-01-15 03:09:00|111850.6|111800.6|111850.7|111800.7|111850.7|111800.7|111850.6|111800.6|2
1736910550000|2025-01-15 03:09:10|111851.7|111801.7|111870.6|111783.9|111870.6|111803.5|111845.9|111783.9|13
1736910560000|2025-01-15 03:09:20|111867.5|111779.6|111848.7|111798.7|111867.5|111798.7|111848.7|111779.6|5
1736910570000|2025-01-15 03:09:30|111850|111800|111849.2|111799.2|111851.4|111801.4|111848.9|111798.9|6
1736910580000|2025-01-15 03:09:40|111847|111797|111850.2|111800.2|111850.2|111800.2|111847|111797|3
1736910600000|2025-01-15 03:10:00|111850.1|111800.1|111851.2|111801.2|111851.2|111801.2|111850.1|111800.1|2
1736910610000|2025-01-15 03:10:10|111852.2|111802.2|111853.1|111803.1|111854.3|111804.3|111852.1|111802.1|5
1736910620000|2025-01-15 03:10:20|111852.8|111802.8|111852.8|111802.8|111852.8|111802.8|111852.8|111802.8|1
1736910630000|2025-01-15 03:10:30|111853|111803|111846.7|111796.7|111857.2|111803|111844.3|111785.6|13
1736910640000|2025-01-15 03:10:40|111847.3|111797.3|111842.4|111792.4|111850.6|111800.6|111842.4|111792.4|15
1736910650000|2025-01-15 03:10:50|111846.2|111796.2|111847.3|111797.3|111847.3|111797.3|111843.9|111793.9|5
1736910660000|2025-01-15 03:11:00|111847.2|111797.2|111846.6|111796.6|111847.2|111797.2|111846.6|111796.6|2
1736910670000|2025-01-15 03:11:10|111845.1|111795.1|111856.3|111806.3|111858.2|111808.2|111843.1|111793.1|19
1736910680000|2025-01-15 03:11:20|111859.7|111809.7|111850.3|111800.3|111859.7|111809.7|111847.4|111797.4|9
1736910690000|2025-01-15 03:11:30|111849.5|111799.5|111849.5|111799.5|111849.5|111799.5|111849.5|111799.5|1
1736910700000|2025-01-15 03:11:40|111849.4|111799.4|111849.4|111799.4|111849.4|111799.4|111849.4|111799.4|1
1736910710000|2025-01-15 03:11:50|111849|111799|111848.7|111798.7|111850.1|111800.1|111846.6|111796.6|5
1736910720000|2025-01-15 03:12:00|111846.5|111796.5|111846.5|111796.5|111846.5|111796.5|111846.5|111796.5|1
1736910730000|2025-01-15 03:12:10|111845.9|111795.9|111847.6|111797.6|111848.1|111798.1|111843.2|111793.2|10
1736910740000|2025-01-15 03:12:20|111846.8|111796.8|111845.8|111795.8|111846.8|111796.8|111845.8|111795.8|2
1736910760000|2025-01-15 03:12:40|111846.8|111796.8|111847.1|111797.1|111847.1|111797.1|111846.8|111796.8|3
1736910770000|2025-01-15 03:12:50|111844|111794|111858.1|111776.3|111859.7|111798.7|111835.4|111776|20
1736910780000|2025-01-15 03:13:00|111841.9|111791.9|111845.5|111795.5|111847.6|111797.6|111841.9|111791.9|9
1736910790000|2025-01-15 03:13:10|111844.3|111794.3|111835.7|111785.7|111860|111794.3|111835.7|111766.6|20
1736910800000|2025-01-15 03:13:20|111834.2|111784.2|111831.8|111781.8|111834.2|111784.2|111829.7|111779.7|6
1736910820000|2025-01-15 03:13:40|111828.5|111778.5|111830.4|111780.4|111831.1|111781.1|111828.5|111778.5|7
1736910830000|2025-01-15 03:13:50|111831.9|111781.9|111832.5|111782.5|111836.3|111786.3|111827.5|111777.5|12
1736910840000|2025-01-15 03:14:00|111831.9|111781.9|111831.9|111781.9|111831.9|111781.9|111831.9|111781.9|1
1736910850000|2025-01-15 03:14:10|111833.2|111783.2|111834.4|111784.4|111836.6|111786.6|111832.2|111782.2|8
1736910860000|2025-01-15 03:14:20|111841.1|111791.1|111841.6|111791.6|111861.3|111791.9|111838.9|111769.7|14
1736910870000|2025-01-15 03:14:30|111841.3|111791.3|111841.3|111791.3|111841.3|111791.3|111841.3|111791.3|1
1736910880000|2025-01-15 03:14:40|111842.3|111792.3|111842.9|111792.9|111842.9|111792.9|111842.3|111792.3|2
1736910890000|2025-01-15 03:14:50|111842.1|111792.1|111841.3|111791.3|111842.1|111792.1|111841.3|111791.3|2
1736910900000|2025-01-15 03:15:00|111841.2|111791.2|111845.1|111795.1|111853.3|111795.1|111841.2|111781.2|3
1736910910000|2025-01-15 03:15:10|111838.4|111788.4|111842|111792|111843.1|111793.1|111838.4|111788.4|8
1736910920000|2025-01-15 03:15:20|111842.3|111792.3|111858.5|111774.5|111858.5|111794.8|111841.7|111772.5|14
1736910930000|2025-01-15 03:15:30|111840.8|111790.8|111841.3|111791.3|111846.1|111796.1|111838.8|111788.8|9
1736910940000|2025-01-15 03:15:40|111841|111791|111841|111791|111841|111791|111841|111791|1
1736910950000|2025-01-15 03:15:50|111840.8|111790.8|111845.2|111795.2|111860.9|111795.2|111839.1|111774.2|10
1736910970000|2025-01-15 03:16:10|111842.8|111792.8|111843.8|111793.8|111844.4|111794.4|111842.8|111792.8|3
1736910980000|2025-01-15 03:16:20|111843.9|111793.9|111844.5|111794.5|111844.5|111794.5|111843.9|111793.9|2
1736910990000|2025-01-15 03:16:30|111854.5|111784.1|111848.9|111798.9|111854.5|111803|111845.5|111784.1|10
1736911000000|2025-01-15 03:16:40|111847.5|111797.5|111854.8|111804.8|111860.7|111810.7|111847.5|111797.5|28
1736911010000|2025-01-15 03:16:50|111857.4|111807.4|111854.8|111804.8|111857.4|111807.4|111854.8|111804.8|2
1736911020000|2025-01-15 03:17:00|111854.6|111804.6|111854.6|111804.6|111854.6|111804.6|111854.6|111804.6|1
1736911030000|2025-01-15 03:17:10|111854|111804|111851.6|111801.6|111856.1|111806.1|111850.2|111800.2|24
1736911040000|2025-01-15 03:17:20|111851.4|111801.4|111850.8|111800.8|111855.3|111805.3|111849.1|111799.1|7
1736911050000|2025-01-15 03:17:30|111847.7|111797.7|111850.5|111800.5|111853.2|111803.2|111847.7|111797.7|6
1736911060000|2025-01-15 03:17:40|111849.1|111799.1|111848.1|111798.1|111852.8|111802.8|111845|111795|36
1736911070000|2025-01-15 03:17:50|111850.4|111800.4|111856|111806|111858.3|111808.3|111848.8|111798.8|7
1736911080000|2025-01-15 03:18:00|111853.5|111803.5|111857.9|111807.9|111857.9|111807.9|111853.5|111803.5|4
1736911090000|2025-01-15 03:18:10|111857.1|111807.1|111857.1|111807.1|111857.1|111807.1|111857.1|111807.1|1
1736911100000|2025-01-15 03:18:20|111857.2|111807.2|111857.2|111807.2|111859.4|111809.4|111854.6|111804.6|5
1736911110000|2025-01-15 03:18:30|111860.4|111810.4|111859|111809|111863.7|111813.7|111856.7|111806.7|10
1736911120000|2025-01-15 03:18:40|111860.3|111810.3|111862.3|111812.3|111862.3|111812.3|111860.3|111810.3|3
1736911130000|2025-01-15 03:18:50|111864.4|111814.4|111864.8|111814.8|111864.8|111814.8|111860.4|111810.4|4
1736911140000|2025-01-15 03:19:00|111865.1|111815.1|111865.1|111815.1|111865.1|111815.1|111865.1|111815.1|1
1736911150000|2025-01-15 03:19:10|111864.5|111814.5|111861.1|111811.1|111864.5|111814.5|111854.6|111804.6|13
1736911160000|2025-01-15 03:19:20|111861.8|111811.8|111861.2|111811.2|111865.8|111815.8|111859.8|111809.8|10
1736911170000|2025-01-15 03:19:30|111862.6|111812.6|111862.6|111812.6|111864.3|111814.3|111855.7|111805.7|8
1736911180000|2025-01-15 03:19:40|111863.8|111813.8|111863.8|111813.8|111863.8|111813.8|111863.8|111813.8|1
1736911190000|2025-01-15 03:19:50|111865.1|111815.1|111865.1|111815.1|111868.9|111818.9|111864.9|111814.9|9
1736911200000|2025-01-15 03:20:00|111863.7|111813.7|111860.1|111810.1|111864.4|111814.4|111853.7|111803.7|12
1736911210000|2025-01-15 03:20:10|111853|111803|111862|111812|111862|111812|111853|111803|5
1736911220000|2025-01-15 03:20:20|111863.4|111813.4|111864.6|111814.6|111865.2|111815.2|111863.4|111813.4|4
1736911230000|2025-01-15 03:20:30|111863.3|111813.3|111864.6|111814.6|111864.6|111814.6|111862.2|111812.2|8
1736911240000|2025-01-15 03:20:40|111864.8|111814.8|111864.8|111814.8|111864.8|111814.8|111864.8|111814.8|1
1736911250000|2025-01-15 03:20:50|111867.2|111817.2|111864.7|111814.7|111867.2|111817.2|111864.6|111814.6|3
1736911260000|2025-01-15 03:21:00|111862.7|111812.7|111863.1|111813.1|111866.2|111816.2|111858.3|111808.3|9
1736911270000|2025-01-15 03:21:10|111861.7|111811.7|111859|111809|111862.8|111812.8|111855.5|111805.5|8
1736911280000|2025-01-15 03:21:20|111860.7|111810.7|111853.7|111803.7|111860.7|111810.7|111849.7|111799.7|18
1736911290000|2025-01-15 03:21:30|111853.1|111803.1|111849.9|111799.9|111873.7|111803.1|111845.5|111774.1|29
1736911300000|2025-01-15 03:21:40|111847.3|111797.3|111848.6|111798.6|111853.3|111803.3|111843.9|111793.9|32
1736911310000|2025-01-15 03:21:50|111847.6|111797.6|111842.5|111792.5|111849.1|111799.1|111842.5|111792.5|16
1736911330000|2025-01-15 03:22:10|111842.4|111792.4|111842.4|111792.4|111842.4|111792.4|111842.4|111792.4|1
1736911340000|2025-01-15 03:22:20|111842.5|111792.5|111842.7|111792.7|111842.7|111792.7|111842.5|111792.5|2
1736911350000|2025-01-15 03:22:30|111842.5|111792.5|111861.3|111775.5|111861.3|111792.5|111842.5|111775.5|2
1736911360000|2025-01-15 03:22:40|111839.8|111789.8|111838.5|111788.5|111839.8|111789.8|111838.5|111788.5|2
1736911370000|2025-01-15 03:22:50|111839.8|111789.8|111839.8|111789.8|111839.8|111789.8|111839.8|111789.8|1
1736911380000|2025-01-15 03:23:00|111842.8|111792.8|111841.7|111791.7|111845.4|111795.4|111838.4|111788.4|12
1736911390000|2025-01-15 03:23:10|111841.2|111791.2|111841.2|111791.2|111841.2|111791.2|111841.2|111791.2|1
1736911400000|2025-01-15 03:23:20|111839.4|111789.4|111840.5|111790.5|111840.5|111790.5|111839.4|111789.4|3
1736911410000|2025-01-15 03:23:30|111842.1|111792.1|111842.1|111792.1|111842.3|111792.3|111842.1|111792.1|3
1736911420000|2025-01-15 03:23:40|111839.1|111789.1|111837.9|111787.9|111843.6|111793.6|111836.7|111786.7|13
1736911430000|2025-01-15 03:23:50|111838.6|111788.6|111838.1|111788.1|111838.6|111788.6|111838.1|111788.1|2
1736911440000|2025-01-15 03:24:00|111838.3|111788.3|111838.3|111788.3|111838.3|111788.3|111838.3|111788.3|1
1736911450000|2025-01-15 03:24:10|111838.6|111788.6|111839.1|111789.1|111839.1|111789.1|111838.6|111788.6|2
1736911460000|2025-01-15 03:24:20|111846.3|111774.3|111838.7|111788.7|111846.3|111789|111838.7|111774.3|3
1736911470000|2025-01-15 03:24:30|111839.7|111789.7|111841.1|111791.1|111845|111795|111839.7|111789.7|6
1736911480000|2025-01-15 03:24:40|111840.9|111790.9|111839.1|111789.1|111845.1|111795.1|111838|111788|9
1736911490000|2025-01-15 03:24:50|111838.4|111788.4|111837.7|111787.7|111842.7|111792.7|111834.7|111784.7|16
1736911500000|2025-01-15 03:25:00|111837.3|111787.3|111836.7|111786.7|111839.1|111789.1|111836.3|111786.3|4
1736911510000|2025-01-15 03:25:10|111836.3|111786.3|111836.3|111786.3|111836.3|111786.3|111836.3|111786.3|1
1736911520000|2025-01-15 03:25:20|111836.5|111786.5|111837.9|111787.9|111837.9|111787.9|111836.5|111786.5|3
1736911530000|2025-01-15 03:25:30|111838.1|111788.1|111838.1|111788.1|111838.1|111788.1|111838.1|111788.1|1
1736911540000|2025-01-15 03:25:40|111837.7|111787.7|111837.7|111787.7|111837.7|111787.7|111837.7|111787.7|1
1736911550000|2025-01-15 03:25:50|111838.3|111788.3|111838.4|111788.4|111838.4|111788.4|111837.6|111787.6|3
1736911560000|2025-01-15 03:26:00|111838.5|111788.5|111838.5|111788.5|111838.5|111788.5|111838.5|111788.5|1
1736911570000|2025-01-15 03:26:10|111838.7|111788.7|111838.7|111788.7|111838.7|111788.7|111838.7|111788.7|1
1736911580000|2025-01-15 03:26:20|111834.9|111784.9|111839.9|111789.9|111842.7|111792.7|111834.9|111784.9|11
1736911610000|2025-01-15 03:26:50|111837.8|111787.8|111839.9|111789.9|111840.3|111790.3|111837.8|111787.8|5
1736911620000|2025-01-15 03:27:00|111838.3|111788.3|111834.9|111784.9|111853.4|111788.4|111831.8|111763.1|14
1736911630000|2025-01-15 03:27:10|111834.7|111784.7|111834.7|111784.7|111834.7|111784.7|111834.7|111784.7|1
1736911650000|2025-01-15 03:27:30|111835.1|111785.1|111835.1|111785.1|111835.1|111785.1|111835.1|111785.1|1
1736911660000|2025-01-15 03:27:40|111851.1|111773.7|111833.2|111783.2|111851.1|111784.9|111827|111773.7|13
1736911670000|2025-01-15 03:27:50|111832.7|111782.7|111833.3|111783.3|111833.3|111783.3|111832.7|111782.7|2
1736911680000|2025-01-15 03:28:00|111833.1|111783.1|111836.7|111786.7|111837.9|111787.9|111830.6|111780.6|10
1736911690000|2025-01-15 03:28:10|111836|111786|111834.5|111784.5|111836|111786|111834.5|111784.5|2
1736911700000|2025-01-15 03:28:20|111834.6|111784.6|111834.6|111784.6|111834.6|111784.6|111834.6|111784.6|1
1736911710000|2025-01-15 03:28:30|111834.5|111784.5|111832.9|111782.9|111834.9|111784.9|111831.1|111781.1|11
1736911720000|2025-01-15 03:28:40|111834.9|111784.9|111834.6|111784.6|111836.1|111786.1|111830.5|111780.5|15
1736911730000|2025-01-15 03:28:50|111834.1|111784.1|111834.9|111784.9|111837.4|111787.4|111832.1|111782.1|10
1736911740000|2025-01-15 03:29:00|111833.2|111783.2|111833|111783|111833.2|111783.2|111832.1|111782.1|4
1736911750000|2025-01-15 03:29:10|111834.5|111784.5|111834.3|111784.3|111834.5|111784.5|111834.3|111784.3|2
1736911760000|2025-01-15 03:29:20|111835.7|111785.7|111837.5|111787.5|111838.7|111788.7|111835.7|111785.7|5
1736911770000|2025-01-15 03:29:30|111835|111785|111834.8|111784.8|111837.5|111787.5|111832.1|111782.1|9
1736911780000|2025-01-15 03:29:40|111834.6|111784.6|111834.6|111784.6|111834.6|111784.6|111834.6|111784.6|1
1736911790000|2025-01-15 03:29:50|111834.7|111784.7|111834.7|111784.7|111834.7|111784.7|111834.7|111784.7|1
1736911800000|2025-01-15 03:30:00|111832.9|111782.9|111837.1|111787.1|111839|111789|111832.9|111782.9|9
1736911810000|2025-01-15 03:30:10|111838.1|111788.1|111838.3|111788.3|111838.3|111788.3|111838.1|111788.1|2
1736911820000|2025-01-15 03:30:20|111835.7|111785.7|111837.6|111787.6|111837.6|111787.6|111834.4|111784.4|11
1736911830000|2025-01-15 03:30:30|111838.2|111788.2|111849|111799|111850.8|111800.8|111838.2|111788.2|29
1736911840000|2025-01-15 03:30:40|111870.4|111786.2|111847.4|111797.4|111876.1|111801.7|111846.4|111776.2|20
1736911850000|2025-01-15 03:30:50|111848.8|111798.8|111873.3|111781.1|111877.3|111804.3|111847.2|111780.9|19
1736911860000|2025-01-15 03:31:00|111853.4|111803.4|111857|111807|111858.4|111808.4|111847|111797|21
1736911870000|2025-01-15 03:31:10|111858|111808|111857|111807|111859.6|111809.6|111857|111807|6
1736911880000|2025-01-15 03:31:20|111856|111806|111850.5|111800.5|111856|111806|111849.9|111799.9|11
1736911890000|2025-01-15 03:31:30|111848.9|111798.9|111850|111800|111851.3|111801.3|111848.9|111798.9|4
1736911900000|2025-01-15 03:31:40|111851.8|111801.8|111853.9|111803.9|111853.9|111803.9|111847.6|111797.6|6
1736911910000|2025-01-15 03:31:50|111853.3|111803.3|111853.3|111803.3|111853.3|111803.3|111853.3|111803.3|1
1736911920000|2025-01-15 03:32:00|111848.3|111798.3|111848.6|111798.6|111854|111804|111848.3|111798.3|8
1736911930000|2025-01-15 03:32:10|111847.1|111797.1|111847|111797|111847.1|111797.1|111847|111797|2
1736911940000|2025-01-15 03:32:20|111848.3|111798.3|111848.5|111798.5|111849.1|111799.1|111848.3|111798.3|3
1736911950000|2025-01-15 03:32:30|111850.1|111800.1|111850|111800|111869.2|111803.2|111848.2|111782.1|20
1736911960000|2025-01-15 03:32:40|111850.8|111800.8|111849.5|111799.5|111850.8|111800.8|111849.5|111799.5|2
1736911970000|2025-01-15 03:32:50|111851.1|111801.1|111849.3|111799.3|111851.1|111801.1|111849.3|111799.3|5
1736911980000|2025-01-15 03:33:00|111855.1|111805.1|111862.8|111792.6|111865.6|111805.1|111853.1|111792.6|6
1736911990000|2025-01-15 03:33:10|111852.4|111802.4|111850.4|111800.4|111852.4|111802.4|111850.4|111800.4|2
1736912000000|2025-01-15 03:33:20|111850.3|111800.3|111849.6|111799.6|111851.1|111801.1|111849.6|111799.6|4
1736912010000|2025-01-15 03:33:30|111849.5|111799.5|111849.5|111799.5|111849.5|111799.5|111849.5|111799.5|1
1736912020000|2025-01-15 03:33:40|111845.8|111795.8|111844|111794|111851.6|111801.6|111842.6|111792.6|14
1736912030000|2025-01-15 03:33:50|111843.4|111793.4|111847.6|111797.6|111873.9|111797.9|111841.9|111770.3|38
1736912040000|2025-01-15 03:34:00|111847.7|111797.7|111841.1|111791.1|111848.3|111798.3|111839.8|111789.8|23
1736912050000|2025-01-15 03:34:10|111839.6|111789.6|111858.3|111779.6|111862.6|111791.8|111831.4|111765.9|35
1736912060000|2025-01-15 03:34:20|111855.9|111766.4|111836.2|111786.2|111858.3|111792.5|111836.2|111766.4|20
1736912070000|2025-01-15 03:34:30|111839|111789|111839.6|111789.6|111839.6|111789.6|111839|111789|2
1736912080000|2025-01-15 03:34:40|111840.2|111790.2|111842.1|111792.1|111843.4|111793.4|111837.1|111787.1|22
1736912090000|2025-01-15 03:34:50|111840.7|111790.7|111840.1|111790.1|111856.1|111792.2|111836.7|111762.9|25
1736912100000|2025-01-15 03:35:00|111841.7|111791.7|111835.7|111785.7|111841.7|111791.7|111835.3|111785.3|9
1736912110000|2025-01-15 03:35:10|111837.2|111787.2|111837.6|111787.6|111838.2|111788.2|111837.2|111787.2|3
1736912120000|2025-01-15 03:35:20|111837.5|111787.5|111837.5|111787.5|111837.5|111787.5|111837.5|111787.5|1
1736912130000|2025-01-15 03:35:30|111838.8|111788.8|111838.5|111788.5|111841.6|111791.6|111836.8|111786.8|8
1736912140000|2025-01-15 03:35:40|111837.9|111787.9|111837.5|111787.5|111837.9|111787.9|111836.9|111786.9|3
1736912150000|2025-01-15 03:35:50|111837.7|111787.7|111838.2|111788.2|111838.7|111788.7|111837.7|111787.7|4
1736912160000|2025-01-15 03:36:00|111838.8|111788.8|111839.8|111789.8|111839.8|111789.8|111838.8|111788.8|2
1736912170000|2025-01-15 03:36:10|111840.4|111790.4|111840.4|111790.4|111840.4|111790.4|111840.4|111790.4|1
1736912180000|2025-01-15 03:36:20|111839.5|111789.5|111839.5|111789.5|111839.5|111789.5|111839.5|111789.5|1
1736912190000|2025-01-15 03:36:30|111839.3|111789.3|111833.5|111783.5|111839.3|111789.3|111826|111776|16
1736912200000|2025-01-15 03:36:40|111833|111783|111833|111783|111833|111783|111833|111783|1
1736912210000|2025-01-15 03:36:50|111835.4|111785.4|111834.6|111784.6|111835.4|111785.4|111831.3|111781.3|9
1736912230000|2025-01-15 03:37:10|111834.1|111784.1|111835.5|111785.5|111835.5|111785.5|111834.1|111784.1|2
1736912240000|2025-01-15 03:37:20|111835.9|111785.9|111834.8|111784.8|111836.9|111786.9|111828.6|111778.6|14
1736912250000|2025-01-15 03:37:30|111833.6|111783.6|111834.6|111784.6|111855.5|111786.2|111833.6|111757|17
1736912280000|2025-01-15 03:38:00|111846.2|111775.1|111846.2|111775.1|111846.2|111775.1|111846.2|111775.1|1
1736912310000|2025-01-15 03:38:30|111834|111784|111818.7|111768.7|111853.8|111784|111817.9|111744.4|19
1736912320000|2025-01-15 03:38:40|111818.8|111768.8|111818.8|111768.8|111818.8|111768.8|111818.8|111768.8|1
1736912330000|2025-01-15 03:38:50|111820.4|111770.4|111819.2|111769.2|111820.4|111770.4|111819|111769|3
1736912340000|2025-01-15 03:39:00|111819|111769|111827.9|111777.9|111831.4|111778.8|111819|111755.4|10
1736912350000|2025-01-15 03:39:10|111828.8|111778.8|111824.5|111774.5|111828.8|111778.8|111824.5|111774.5|6
1736912360000|2025-01-15 03:39:20|111823.5|111773.5|111823.7|111773.7|111825|111775|111823.5|111773.5|3
1736912370000|2025-01-15 03:39:30|111828.7|111778.7|111823|111773|111828.7|111778.7|111820|111770|17
1736912380000|2025-01-15 03:39:40|111821.2|111771.2|111821.4|111771.4|111823.2|111773.2|111817.7|111767.7|5
1736912400000|2025-01-15 03:40:00|111820.8|111770.8|111820.6|111770.6|111820.8|111770.8|111813.9|111763.9|7
1736912410000|2025-01-15 03:40:10|111819.6|111769.6|111819.4|111769.4|111821.2|111771.2|111815.8|111765.8|16
1736912420000|2025-01-15 03:40:20|111821.1|111771.1|111821.8|111771.8|111823.6|111773.6|111820|111770|8
1736912430000|2025-01-15 03:40:30|111820.2|111770.2|111821.1|111771.1|111841.1|111773.3|111817.5|111750.6|19
1736912440000|2025-01-15 03:40:40|111816|111766|111822.2|111772.2|111824.9|111774.9|111816|111766|7
1736912460000|2025-01-15 03:41:00|111822.1|111772.1|111822.1|111772.1|111822.1|111772.1|111822.1|111772.1|1
1736912470000|2025-01-15 03:41:10|111821.7|111771.7|111831.2|111759.5|111831.6|111771.7|111821.7|111759.5|3
1736912480000|2025-01-15 03:41:20|111819.7|111769.7|111820.8|111770.8|111822.8|111772.8|111817.8|111767.8|14
1736912490000|2025-01-15 03:41:30|111817.8|111767.8|111820.5|111770.5|111823|111773|111817.8|111767.8|7
1736912510000|2025-01-15 03:41:50|111820.1|111770.1|111821.1|111771.1|111823.3|111773.3|111815.8|111765.8|10
1736912520000|2025-01-15 03:42:00|111822.1|111772.1|111822.5|111772.5|111822.5|111772.5|111822.1|111772.1|2
1736912530000|2025-01-15 03:42:10|111823.1|111773.1|111830.9|111780.9|111847.9|111782.2|111823.1|111756.7|13
1736912540000|2025-01-15 03:42:20|111831.5|111781.5|111832.5|111782.5|111834.1|111784.1|111831.5|111781.5|5
1736912550000|2025-01-15 03:42:30|111832.3|111782.3|111832.3|111782.3|111832.3|111782.3|111832.3|111782.3|1
1736912570000|2025-01-15 03:42:50|111843.6|111772.5|111863.1|111757.5|111863.1|111772.5|111843.6|111757.5|3
1736912580000|2025-01-15 03:43:00|111847|111773.8|111836|111786|111848|111786|111836|111773.8|4
1736912590000|2025-01-15 03:43:10|111835.8|111785.8|111832.9|111782.9|111835.8|111785.8|111827.7|111777.7|7
1736912600000|2025-01-15 03:43:20|111833.4|111783.4|111832.1|111782.1|111833.4|111783.4|111832.1|111782.1|2
1736912610000|2025-01-15 03:43:30|111832|111782|111832|111782|111832|111782|111832|111782|1
1736912620000|2025-01-15 03:43:40|111832.2|111782.2|111832.2|111782.2|111832.2|111782.2|111832.2|111782.2|1
1736912630000|2025-01-15 03:43:50|111832.9|111782.9|111835.7|111785.7|111862.5|111787.4|111832.9|111757|5
1736912640000|2025-01-15 03:44:00|111835.6|111785.6|111836.8|111786.8|111836.8|111786.8|111835.6|111785.6|2
1736912650000|2025-01-15 03:44:10|111836.7|111786.7|111833.3|111783.3|111836.7|111786.7|111833.3|111783.3|4
1736912660000|2025-01-15 03:44:20|111833.4|111783.4|111833.4|111783.4|111833.4|111783.4|111833.4|111783.4|1
1736912670000|2025-01-15 03:44:30|111835|111785|111835.1|111785.1|111835.1|111785.1|111835|111785|2
1736912680000|2025-01-15 03:44:40|111835.7|111785.7|111852.2|111778.3|111861.6|111796.1|111832.5|111778.3|18
1736912690000|2025-01-15 03:44:50|111853.6|111778.7|111853.6|111778.7|111853.6|111778.7|111853.6|111778.7|1
1736912700000|2025-01-15 03:45:00|111851.4|111777.5|111849.2|111777.3|111852.2|111777.5|111849.2|111775.8|5
1736912710000|2025-01-15 03:45:10||111777.4||111777.4||111777.4||111777.4|1
1736912720000|2025-01-15 03:45:20|111846.7|111775.9|111846.4|111775.5|111846.7|111775.9|111846.4|111775.5|2
1736912730000|2025-01-15 03:45:30|111845.9|111775.1|111835.3|111785.3|111845.9|111785.3|111835.3|111775.1|2
1736912740000|2025-01-15 03:45:40|111834.9|111784.9|111835.1|111785.1|111849.2|111787.6|111834.4|111774.2|9
1736912760000|2025-01-15 03:46:00|111835|111785|111849.1|111775.5|111849.1|111787.2|111835|111775.5|4
1736912770000|2025-01-15 03:46:10|111835.2|111785.2|111837.2|111767.2|111849.1|111786.8|111826|111764|21
1736912780000|2025-01-15 03:46:20|111827.6|111777.6|111833.8|111783.8|111834.8|111784.8|111827.6|111777.6|8
1736912790000|2025-01-15 03:46:30|111834|111784|111834|111784|111834|111784|111834|111784|1
1736912810000|2025-01-15 03:46:50|111833.5|111783.5|111829.9|111779.9|111836.1|111786.1|111826.2|111776.2|18
1736912820000|2025-01-15 03:47:00|111829.1|111779.1|111828.9|111778.9|111829.1|111779.1|111826.3|111776.3|3
1736912830000|2025-01-15 03:47:10|111828.4|111778.4|111821|111771|111828.4|111778.4|111811.9|111761.9|6
1736912840000|2025-01-15 03:47:20|111819.9|111769.9|111817.8|111767.8|111820|111770|111817.8|111767.8|7
1736912850000|2025-01-15 03:47:30|111820|111770|111816.1|111766.1|111820|111770|111815.8|111765.8|7
1736912860000|2025-01-15 03:47:40|111816.3|111766.3|111816.3|111766.3|111816.3|111766.3|111816.3|111766.3|1
1736912870000|2025-01-15 03:47:50|111815.3|111765.3|111816|111766|111820.5|111770.5|111814|111764|13
1736912880000|2025-01-15 03:48:00|111816.6|111766.6|111815.1|111765.1|111828.6|111767.7|111815|111746.1|10
1736912890000|2025-01-15 03:48:10|111814.1|111764.1|111827.1|111746.2|111833.6|111768.2|111810.5|111745.3|38
1736912900000|2025-01-15 03:48:20|111826.7|111746.1|111815.6|111765.6|111828.9|111768.2|111815|111746.1|12
1736912920000|2025-01-15 03:48:40|111818.7|111768.7|111827.3|111747|111833.8|111771.2|111817.3|111747|18
1736912930000|2025-01-15 03:48:50|111814.7|111764.7|111828.9|111746.8|111832.5|111769.3|111813.7|111746.8|50
1736912940000|2025-01-15 03:49:00|111833.7|111746.7|111815.3|111765.3|111833.7|111768.5|111813.8|111746.7|11
1736912950000|2025-01-15 03:49:10|111811.9|111761.9|111825|111746.6|111830.9|111767|111808.9|111746.6|50
1736912960000|2025-01-15 03:49:20|111825.3|111746.9|111815.6|111765.6|111825.3|111766.8|111810.3|111746.8|28
1736912970000|2025-01-15 03:49:30|111813.1|111763.1|111814.9|111764.9|111818.7|111768.7|111813.1|111763.1|9
1736912980000|2025-01-15 03:49:40|111815.1|111765.1|111815.1|111765.1|111816.9|111766.9|111811.6|111761.6|9
1736912990000|2025-01-15 03:49:50|111813.7|111763.7|111819.6|111769.6|111819.6|111769.6|111813.7|111763.7|10
1736913000000|2025-01-15 03:50:00|111820.2|111770.2|111818.1|111768.1|111822.3|111772.3|111815.3|111765.3|23
1736913010000|2025-01-15 03:50:10|111817.7|111767.7|111820.2|111770.2|111823.4|111773.4|111816.8|111766.8|22
1736913020000|2025-01-15 03:50:20|111821.7|111771.7|111819|111769|111839.2|111773.3|111818.3|111750.4|13
1736913030000|2025-01-15 03:50:30|111818.8|111768.8|111818.4|111768.4|111822.2|111772.2|111815.9|111765.9|15
1736913040000|2025-01-15 03:50:40|111819.4|111769.4|111818.9|111768.9|111819.5|111769.5|111818.9|111768.9|3
1736913060000|2025-01-15 03:51:00|111820.5|111770.5|111812.4|111762.4|111820.5|111770.5|111811.9|111761.9|12
1736913070000|2025-01-15 03:51:10|111814|111764|111830.9|111748.1|111834.8|111767.1|111806.6|111745.7|35
1736913080000|2025-01-15 03:51:20|111828.5|111746.9|111811.7|111761.7|111830.1|111763.6|111811.7|111746.8|9
1736913100000|2025-01-15 03:51:40|111812.7|111762.7|111812.9|111762.9|111812.9|111762.9|111807.4|111757.4|4
1736913110000|2025-01-15 03:51:50|111812.1|111762.1|111812.1|111762.1|111813.4|111763.4|111812.1|111762.1|3
1736913120000|2025-01-15 03:52:00|111811.7|111761.7|111811.7|111761.7|111811.7|111761.7|111811.7|111761.7|1
1736913130000|2025-01-15 03:52:10|111806.1|111756.1|111826.8|111744|111826.8|111764.2|111806.1|111744|16
1736913140000|2025-01-15 03:52:20|111812|111762|111812|111762|111812|111762|111812|111762|1
1736913150000|2025-01-15 03:52:30|111811.9|111761.9|111811.9|111761.9|111811.9|111761.9|111811.9|111761.9|1
1736913160000|2025-01-15 03:52:40|111811.8|111761.8|111811.8|111761.8|111811.8|111761.8|111811.8|111761.8|1
1736913170000|2025-01-15 03:52:50|111811.5|111761.5|111811.8|111761.8|111811.8|111761.8|111811.5|111761.5|2
1736913180000|2025-01-15 03:53:00|111810.5|111760.5|111821.6|111749.2|111829|111771.3|111809|111749.2|35
1736913190000|2025-01-15 03:53:10|111823.7|111749.4|111822.5|111751.3|111825.7|111762|111808.8|111749.4|24
1736913200000|2025-01-15 03:53:20|111812.9|111762.9|111814.6|111764.6|111825.5|111768.5|111812.9|111754.1|25
1736913220000|2025-01-15 03:53:40|111815.4|111765.4|111840.6|111753.7|111842.8|111774.2|111815.4|111750.3|25
1736913230000|2025-01-15 03:53:50|111822.3|111751.7|111821.1|111771.1|111822.3|111772.3|111821.1|111751.7|3
1736913240000|2025-01-15 03:54:00|111821.2|111771.2|111821.2|111771.2|111821.2|111771.2|111821.2|111771.2|1
1736913250000|2025-01-15 03:54:10|111824.6|111774.6|111822.6|111772.6|111824.6|111774.6|111822.4|111772.4|3
1736913260000|2025-01-15 03:54:20|111823.3|111773.3|111821.8|111771.8|111838.3|111773.6|111821.8|111763|5
1736913270000|2025-01-15 03:54:30|111823.4|111773.4|111823.9|111773.9|111826.9|111776.9|111822.5|111772.5|6
1736913280000|2025-01-15 03:54:40|111824.2|111774.2|111821.6|111771.6|111825.4|111775.4|111818.7|111768.7|24
1736913290000|2025-01-15 03:54:50|111825.4|111775.4|111821.1|111771.1|111825.4|111775.4|111821.1|111771.1|9
1736913300000|2025-01-15 03:55:00|111819.9|111769.9|111831|111781|111848|111781|111818.9|111750.2|26
1736913320000|2025-01-15 03:55:20|111831.1|111781.1|111829.3|111779.3|111831.1|111781.1|111828.5|111778.5|4
1736913330000|2025-01-15 03:55:30|111829.2|111779.2|111827.2|111777.2|111829.2|111779.2|111827.2|111777.2|3
1736913340000|2025-01-15 03:55:40|111827.1|111777.1|111827.1|111777.1|111827.1|111777.1|111827.1|111777.1|1
1736913360000|2025-01-15 03:56:00|111827.2|111777.2|111818.6|111768.6|111842.5|111777.2|111818.6|111763|7
1736913370000|2025-01-15 03:56:10|111821.7|111771.7|111822.7|111772.7|111843.8|111778.3|111818.7|111749.2|14
1736913400000|2025-01-15 03:56:40|111822.6|111772.6|111822.5|111772.5|111822.6|111772.6|111818.4|111768.4|4
1736913410000|2025-01-15 03:56:50|111822.6|111772.6|111814.5|111764.5|111822.6|111772.6|111814.1|111764.1|6
1736913420000|2025-01-15 03:57:00|111815.1|111765.1|111814.7|111764.7|111815.1|111765.1|111814.7|111764.7|3
1736913430000|2025-01-15 03:57:10|111814.9|111764.9|111814.9|111764.9|111814.9|111764.9|111814.9|111764.9|1
1736913440000|2025-01-15 03:57:20|111814.7|111764.7|111814.1|111764.1|111814.7|111764.7|111814.1|111764.1|2
1736913450000|2025-01-15 03:57:30|111831|111751.1|111830|111750.4|111831|111751.1|111830|111750.4|2
1736913460000|2025-01-15 03:57:40|111830.3|111750.7|111815.7|111765.7|111830.3|111765.7|111815.7|111750.7|2
1736913470000|2025-01-15 03:57:50|111814.2|111764.2|111813.8|111763.8|111828.3|111766.9|111807.8|111746.3|12
1736913480000|2025-01-15 03:58:00|111812.5|111762.5|111828|111743.3|111832.9|111764.6|111809.5|111740.9|11
1736913490000|2025-01-15 03:58:10|111830.7|111745.4|111813.6|111763.6|111831.3|111768.2|111812.7|111743.4|18
1736913500000|2025-01-15 03:58:20|111812|111762|111813.6|111763.6|111813.6|111763.6|111812|111762|2
1736913510000|2025-01-15 03:58:30|111813.4|111763.4|111813.6|111763.6|111815|111765|111810.9|111760.9|7
1736913520000|2025-01-15 03:58:40|111812|111762|111814.1|111764.1|111835.6|111766.7|111811.1|111751.1|9
1736913540000|2025-01-15 03:59:00|111814.3|111764.3|111817.8|111767.8|111838|111772.8|111810.4|111743.6|21
1736913550000|2025-01-15 03:59:10|111820.6|111770.6|111817.4|111767.4|111821.5|111771.5|111817.4|111767.4|9
1736913560000|2025-01-15 03:59:20|111817|111767|111817|111767|111817|111767|111817|111767|1
1736913570000|2025-01-15 03:59:30|111817.1|111767.1|111811|111761|111817.1|111767.1|111809.1|111759.1|5
1736913590000|2025-01-15 03:59:50|111809.4|111759.4|111814.3|111764.3|111815.3|111765.3|111809.4|111759.4|8
1736913600000|2025-01-15 04:00:00|111814.9|111764.9|111816.9|111766.9|111817.7|111767.7|111814.9|111764.9|7
1736913610000|2025-01-15 04:00:10|111816.6|111766.6|111824|111774|111828.5|111778.5|111816.6|111766.6|15
1736913620000|2025-01-15 04:00:20|111824.5|111774.5|111823.6|111773.6|111825.4|111775.4|111821.8|111771.8|7
1736913630000|2025-01-15 04:00:30|111829.1|111779.1|111831.7|111781.7|111831.7|111781.7|111822.1|111772.1|12
1736913640000|2025-01-15 04:00:40|111829|111779|111829|111779|111829|111779|111829|111779|1
1736913650000|2025-01-15 04:00:50|111831.1|111781.1|111834.6|111784.6|111834.6|111784.6|111828.2|111778.2|16
1736913660000|2025-01-15 04:01:00|111835.3|111785.3|111835.6|111785.6|111836.9|111786.9|111835.3|111785.3|4
1736913670000|2025-01-15 04:01:10|111835.4|111785.4|111837.4|111787.4|111837.4|111787.4|111833.8|111783.8|3
1736913680000|2025-01-15 04:01:20|111835.6|111785.6|111833.9|111783.9|111835.6|111785.6|111829.3|111779.3|6
1736913690000|2025-01-15 04:01:30|111833.8|111783.8|111833.8|111783.8|111833.8|111783.8|111833.8|111783.8|1
1736913700000|2025-01-15 04:01:40|111834.4|111784.4|111835.9|111785.9|111835.9|111785.9|111834.4|111784.4|2
1736913710000|2025-01-15 04:01:50|111836.2|111786.2|111835.7|111785.7|111836.2|111786.2|111835.7|111785.7|2
1736913730000|2025-01-15 04:02:10|111835.9|111785.9|111835.9|111785.9|111835.9|111785.9|111835.9|111785.9|1
1736913740000|2025-01-15 04:02:20|111851.2|111771.2|111835.5|111785.5|111851.2|111786.1|111833.5|111771.2|7
1736913750000|2025-01-15 04:02:30|111835.3|111785.3|111835.3|111785.3|111835.3|111785.3|111835.3|111785.3|1
1736913770000|2025-01-15 04:02:50|111835.9|111785.9|111836.3|111786.3|111836.3|111786.3|111835.9|111785.9|2
1736913780000|2025-01-15 04:03:00|111836.6|111786.6|111836.6|111786.6|111845.2|111786.6|111836.6|111772.4|3
1736913790000|2025-01-15 04:03:10|111836.3|111786.3|111836.2|111786.2|111836.3|111786.3|111836.2|111786.2|2
1736913800000|2025-01-15 04:03:20|111835.8|111785.8|111834.5|111784.5|111835.8|111785.8|111834.5|111784.5|2
1736913810000|2025-01-15 04:03:30|111836.8|111786.8|111834.3|111784.3|111849.7|111786.8|111834.3|111777.4|6
1736913820000|2025-01-15 04:03:40|111834.7|111784.7|111846|111774.4|111846|111784.7|111834.7|111774.4|2
1736913830000|2025-01-15 04:03:50|111846.4|111774.8|111846.4|111774.8|111846.4|111774.8|111846.4|111774.8|1
1736913840000|2025-01-15 04:04:00|111849|111787.3|111838|111788|111849|111788.5|111830.2|111780.2|9
1736913850000|2025-01-15 04:04:10|111838.9|111788.9|111838.9|111788.9|111838.9|111788.9|111838.9|111788.9|1
1736913880000|2025-01-15 04:04:40|111856.6|111777.2|111844.2|111794.2|111856.6|111796.8|111840.4|111777.2|17
1736913890000|2025-01-15 04:04:50|111843.4|111793.4|111844.4|111794.4|111845.2|111795.2|111839.4|111789.4|10
1736913900000|2025-01-15 04:05:00|111843.4|111793.4|111843.3|111793.3|111844.4|111794.4|111842.8|111792.8|6
1736913910000|2025-01-15 04:05:10|111842.3|111792.3|111842.7|111792.7|111848.4|111798.4|111840.4|111790.4|13
1736913920000|2025-01-15 04:05:20|111844.4|111794.4|111874.5|111781.1|111874.5|111804.3|111844.4|111781.1|10
1736913930000|2025-01-15 04:05:30|111874.1|111781.9|111851.6|111801.6|111874.1|111803.5|111851.6|111781.9|4
1736913940000|2025-01-15 04:05:40|111849.2|111799.2|111848.4|111798.4|111849.7|111799.7|111847.4|111797.4|4
1736913950000|2025-01-15 04:05:50|111849.6|111799.6|111849.9|111799.9|111849.9|111799.9|111849.6|111799.6|2
1736913960000|2025-01-15 04:06:00|111850.5|111800.5|111850.5|111800.5|111850.5|111800.5|111850.5|111800.5|1
1736913970000|2025-01-15 04:06:10|111850.3|111800.3|111850.3|111800.3|111850.3|111800.3|111850.3|111800.3|1
1736913980000|2025-01-15 04:06:20|111849.1|111799.1|111852|111802|111852|111802|111849.1|111799.1|2
1736913990000|2025-01-15 04:06:30|111852.5|111802.5|111852.3|111802.3|111855.2|111805.2|111849.3|111799.3|8
1736914010000|2025-01-15 04:06:50|111851.3|111801.3|111847.4|111797.4|111875.3|111804.6|111845.9|111780.1|30
1736914020000|2025-01-15 04:07:00|111848.3|111798.3|111863.6|111780.1|111863.6|111799.7|111842|111775.9|27
1736914030000|2025-01-15 04:07:10|111861.6|111777.9|111844.9|111794.9|111862.5|111797.2|111841.8|111775.7|37
1736914040000|2025-01-15 04:07:20|111843.1|111793.1|111845.4|111795.4|111864.9|111797.4|111842.8|111778.7|50
1736914050000|2025-01-15 04:07:30|111846.7|111796.7|111846.4|111796.4|111846.7|111796.7|111845.1|111795.1|4
1736914060000|2025-01-15 04:07:40|111846.6|111796.6|111845.4|111795.4|111846.6|111796.6|111844.8|111794.8|3
1736914070000|2025-01-15 04:07:50|111844.4|111794.4|111846.4|111796.4|111847|111797|111844.4|111794.4|3
1736914080000|2025-01-15 04:08:00|111847.8|111797.8|111849.1|111799.1|111849.1|111799.1|111847.8|111797.8|3
1736914090000|2025-01-15 04:08:10|111848.8|111798.8|111849.4|111799.4|111849.4|111799.4|111848.8|111798.8|2
1736914100000|2025-01-15 04:08:20|111849.8|111799.8|111849.8|111799.8|111849.8|111799.8|111849.8|111799.8|1
1736914110000|2025-01-15 04:08:30|111849.3|111799.3|111850.3|111800.3|111853.6|111803.6|111849.3|111799.3|10
1736914120000|2025-01-15 04:08:40|111851.3|111801.3|111850.6|111800.6|111851.3|111801.3|111844|111794|5
1736914130000|2025-01-15 04:08:50|111850.8|111800.8|111850.8|111800.8|111850.8|111800.8|111850.8|111800.8|1
1736914140000|2025-01-15 04:09:00|111850.9|111800.9|111852.7|111802.7|111852.7|111802.7|111850.9|111800.9|3
1736914150000|2025-01-15 04:09:10|111853.1|111803.1|111853.7|111803.7|111857.7|111807.7|111852.5|111802.5|12
1736914160000|2025-01-15 04:09:20|111854.4|111804.4|111860.2|111810.2|111862.8|111812.8|111853.1|111803.1|17
1736914170000|2025-01-15 04:09:30|111860|111810|111860|111810|111860|111810|111860|111810|1
1736914180000|2025-01-15 04:09:40|111859.9|111809.9|111859.9|111809.9|111859.9|111809.9|111859.9|111809.9|1
1736914190000|2025-01-15 04:09:50|111858.4|111808.4|111856.7|111806.7|111858.4|111808.4|111856.7|111806.7|2
1736914200000|2025-01-15 04:10:00|111853.7|111803.7|111853.4|111803.4|111853.7|111803.7|111848.7|111798.7|5
1736914210000|2025-01-15 04:10:10|111856.6|111806.6|111859.5|111809.5|111861.9|111811.9|111856.4|111806.4|11
1736914220000|2025-01-15 04:10:20|111859|111809|111859|111809|111859|111809|111859|111809|1
1736914230000|2025-01-15 04:10:30|111860.5|111810.5|111864.1|111814.1|111866.2|111816.2|111859.5|111809.5|7
1736914240000|2025-01-15 04:10:40|111864.3|111814.3|111864.3|111814.3|111864.3|111814.3|111864.3|111814.3|1
1736914250000|2025-01-15 04:10:50|111864.1|111814.1|111865.1|111815.1|111865.1|111815.1|111864.1|111814.1|2
1736914260000|2025-01-15 04:11:00|111864.9|111814.9|111863.5|111813.5|111865|111815|111863.5|111813.5|3
1736914270000|2025-01-15 04:11:10|111863.3|111813.3|111863.3|111813.3|111863.3|111813.3|111863.3|111813.3|1
1736914280000|2025-01-15 04:11:20|111862.6|111812.6|111857.6|111807.6|111862.6|111812.6|111854.5|111804.5|8
1736914290000|2025-01-15 04:11:30|111857.7|111807.7|111857.7|111807.7|111857.7|111807.7|111857.7|111807.7|1
1736914300000|2025-01-15 04:11:40|111857.6|111807.6|111857.6|111807.6|111857.6|111807.6|111857.6|111807.6|1
1736914310000|2025-01-15 04:11:50|111858.7|111808.7|111857.7|111807.7|111858.7|111808.7|111857.7|111807.7|2
1736914320000|2025-01-15 04:12:00|111856.7|111806.7|111854.7|111804.7|111859.6|111809.6|111854.5|111804.5|6
1736914330000|2025-01-15 04:12:10|111855.7|111805.7|111855.2|111805.2|111868|111810.8|111851.7|111787.9|19
1736914340000|2025-01-15 04:12:20|111855.1|111805.1|111855.1|111805.1|111855.1|111805.1|111855.1|111805.1|1
1736914360000|2025-01-15 04:12:40|111854.9|111804.9|111854.9|111804.9|111854.9|111804.9|111854.9|111804.9|1
1736914370000|2025-01-15 04:12:50|111854.1|111804.1|111853.3|111803.3|111857.2|111807.2|111851.2|111801.2|18
1736914380000|2025-01-15 04:13:00|111853.1|111803.1|111853.9|111803.9|111853.9|111803.9|111850.9|111800.9|3
1736914390000|2025-01-15 04:13:10|111853.3|111803.3|111846.8|111796.8|111853.3|111803.3|111843.7|111793.7|21
1736914400000|2025-01-15 04:13:20|111847.2|111797.2|111845.7|111795.7|111847.2|111797.2|111844.5|111794.5|4
1736914410000|2025-01-15 04:13:30|111847.4|111797.4|111856.1|111806.1|111860.9|111810.9|111847.4|111797.4|13
1736914420000|2025-01-15 04:13:40|111855.7|111805.7|111856.8|111806.8|111856.8|111806.8|111855.7|111805.7|4
1736914430000|2025-01-15 04:13:50|111856.5|111806.5|111856.7|111806.7|111856.7|111806.7|111856.5|111806.5|2
1736914440000|2025-01-15 04:14:00|111856.5|111806.5|111857.8|111807.8|111859|111809|111855|111805|6
1736914450000|2025-01-15 04:14:10|111856.8|111806.8|111856.9|111806.9|111856.9|111806.9|111856.8|111806.8|2
1736914460000|2025-01-15 04:14:20|111854.3|111804.3|111855.7|111805.7|111872.8|111811.3|111854.2|111795|22
1736914470000|2025-01-15 04:14:30|111865.2|111795.2|111848.6|111798.6|111865.2|111804.1|111845.9|111795.2|9
1736914480000|2025-01-15 04:14:40|111848.9|111798.9|111846|111796|111848.9|111798.9|111846|111796|4
1736914490000|2025-01-15 04:14:50|111844.8|111794.8|111849.7|111799.7|111850.4|111800.4|111844.8|111794.8|10
1736914500000|2025-01-15 04:15:00|111847.1|111797.1|111844.6|111794.6|111851.5|111801.5|111844.6|111794.6|16
1736914510000|2025-01-15 04:15:10|111844.9|111794.9|111849.6|111799.6|111854.1|111804.1|111844.9|111794.9|18
1736914520000|2025-01-15 04:15:20|111852.3|111802.3|111850.6|111800.6|111852.8|111802.8|111847.9|111797.9|15
1736914530000|2025-01-15 04:15:30|111847.6|111797.6|111853.8|111803.8|111854.6|111804.6|111847.6|111797.6|15
1736914540000|2025-01-15 04:15:40|111855.7|111805.7|111853.4|111803.4|111855.7|111805.7|111853.4|111803.4|2
1736914560000|2025-01-15 04:16:00|111852.1|111802.1|111852|111802|111852.1|111802.1|111850.7|111800.7|4
1736914570000|2025-01-15 04:16:10|111853.6|111803.6|111858.2|111808.2|111858.2|111808.2|111851.4|111801.4|8
1736914580000|2025-01-15 04:16:20|111857.6|111807.6|111858.6|111808.6|111862.7|111812.7|111856.7|111806.7|16
1736914590000|2025-01-15 04:16:30|111857.8|111807.8|111859.3|111809.3|111861.1|111811.1|111854.7|111804.7|13
1736914600000|2025-01-15 04:16:40|111860.7|111810.7|111859.6|111809.6|111880.2|111813.1|111856.5|111790.8|17
1736914610000|2025-01-15 04:16:50|111861.2|111811.2|111861.2|111811.2|111861.2|111811.2|111861.2|111811.2|1
1736914620000|2025-01-15 04:17:00|111859.2|111809.2|111859.1|111809.1|111859.5|111809.5|111854.7|111804.7|9
1736914630000|2025-01-15 04:17:10|111859|111809|111861.1|111811.1|111861.1|111811.1|111859|111809|3
1736914640000|2025-01-15 04:17:20|111859.6|111809.6|111857|111807|111860.3|111810.3|111851.8|111801.8|12
1736914650000|2025-01-15 04:17:30|111857.1|111807.1|111857.1|111807.1|111857.1|111807.1|111857.1|111807.1|1
1736914670000|2025-01-15 04:17:50|111853.5|111803.5|111858.6|111808.6|111860.3|111810.3|111853.5|111803.5|15
1736914680000|2025-01-15 04:18:00|111857.6|111807.6|111858.9|111808.9|111860.1|111810.1|111855.9|111805.9|8
1736914690000|2025-01-15 04:18:10|111862.3|111812.3|111856.5|111806.5|111862.3|111812.3|111855.7|111805.7|11
1736914700000|2025-01-15 04:18:20|111855.5|111805.5|111855.9|111805.9|111860.7|111810.7|111854.3|111804.3|5
1736914710000|2025-01-15 04:18:30|111856.2|111806.2|111856.2|111806.2|111856.2|111806.2|111856.2|111806.2|1
1736914730000|2025-01-15 04:18:50|111855|111805|111855|111805|111855|111805|111855|111805|1
1736914740000|2025-01-15 04:19:00|111868.2|111787.8|111858|111808|111868.2|111808.1|111855.8|111787.8|4
1736914750000|2025-01-15 04:19:10|111857.9|111807.9|111847.8|111797.8|111857.9|111807.9|111847.2|111797.2|9
1736914760000|2025-01-15 04:19:20|111847.6|111797.6|111847.6|111797.6|111850.6|111800.6|111845.6|111795.6|7
1736914770000|2025-01-15 04:19:30|111847.7|111797.7|111845.6|111795.6|111847.7|111797.7|111841.7|111791.7|11
1736914780000|2025-01-15 04:19:40|111847.3|111797.3|111846.2|111796.2|111849.4|111799.4|111844.7|111794.7|10
1736914790000|2025-01-15 04:19:50|111846.5|111796.5|111846.5|111796.5|111846.5|111796.5|111846.5|111796.5|1
1736914810000|2025-01-15 04:20:10|111845.2|111795.2|111846.2|111796.2|111846.3|111796.3|111845.2|111795.2|3
1736914820000|2025-01-15 04:20:20|111846|111796|111846|111796|111846|111796|111846|111796|1
1736914830000|2025-01-15 04:20:30|111846.1|111796.1|111845.1|111795.1|111846.1|111796.1|111845.1|111795.1|2
1736914840000|2025-01-15 04:20:40|111845.4|111795.4|111846|111796|111846|111796|111838|111788|11
1736914850000|2025-01-15 04:20:50|111843.8|111793.8|111845.3|111795.3|111850.8|111800.8|111843.8|111793.8|18
1736914860000|2025-01-15 04:21:00|111847.4|111797.4|111839.3|111789.3|111847.4|111797.4|111837.6|111787.6|10
1736914870000|2025-01-15 04:21:10|111837.9|111787.9|111839.6|111789.6|111841.1|111791.1|111837.9|111787.9|5
1736914880000|2025-01-15 04:21:20|111840.6|111790.6|111840.2|111790.2|111840.6|111790.6|111839.8|111789.8|3
1736914890000|2025-01-15 04:21:30|111838.6|111788.6|111842.3|111792.3|111843|111793|111833.7|111783.7|22
1736914900000|2025-01-15 04:21:40|111844|111794|111844.8|111794.8|111846|111796|111840.1|111790.1|8
1736914910000|2025-01-15 04:21:50|111843.5|111793.5|111843.5|111793.5|111843.5|111793.5|111843.5|111793.5|1
1736914920000|2025-01-15 04:22:00|111843.3|111793.3|111845.3|111795.3|111851.3|111801.3|111843.3|111793.3|12
1736914930000|2025-01-15 04:22:10|111845|111795|111838.7|111788.7|111846.5|111796.5|111838.7|111788.7|6
1736914940000|2025-01-15 04:22:20|111837.3|111787.3|111838.8|111788.8|111841.8|111791.8|111835.3|111785.3|9
1736914950000|2025-01-15 04:22:30|111837.5|111787.5|111835.8|111785.8|111837.5|111787.5|111835.2|111785.2|4
1736914960000|2025-01-15 04:22:40|111835.7|111785.7|111835.7|111785.7|111835.7|111785.7|111835.7|111785.7|1
1736914970000|2025-01-15 04:22:50|111835.1|111785.1|111834.7|111784.7|111835.1|111785.1|111834.7|111784.7|2
1736914980000|2025-01-15 04:23:00|111834.1|111784.1|111828.4|111778.4|111834.1|111784.1|111828.2|111778.2|15
1736914990000|2025-01-15 04:23:10|111829.3|111779.3|111827|111777|111831.1|111781.1|111824.8|111774.8|15
1736915000000|2025-01-15 04:23:20|111828.4|111778.4|111832|111782|111835.6|111785.6|111828.4|111778.4|8
1736915010000|2025-01-15 04:23:30|111833.4|111783.4|111833.5|111783.5|111833.5|111783.5|111833.4|111783.4|2
1736915020000|2025-01-15 04:23:40|111832.1|111782.1|111834.5|111784.5|111834.5|111784.5|111832.1|111782.1|5
1736915030000|2025-01-15 04:23:50|111836.5|111786.5|111835.8|111785.8|111836.5|111786.5|111834.2|111784.2|4
1736915040000|2025-01-15 04:24:00|111834.2|111784.2|111837.6|111787.6|111839.7|111789.7|111827.9|111777.9|19
1736915050000|2025-01-15 04:24:10|111836.3|111786.3|111836.4|111786.4|111853.2|111786.4|111829.7|111763.8|19
1736915060000|2025-01-15 04:24:20|111835|111785|111833.9|111783.9|111835|111785|111828.4|111778.4|10
1736915080000|2025-01-15 04:24:40|111833.7|111783.7|111835.2|111785.2|111836.7|111786.7|111830.5|111780.5|6
1736915090000|2025-01-15 04:24:50|111837.9|111787.9|111833.4|111783.4|111851.5|111788.4|111830.1|111764.5|18
1736915110000|2025-01-15 04:25:10|111833.6|111783.6|111831.9|111781.9|111833.6|111783.6|111831.9|111781.9|3
1736915120000|2025-01-15 04:25:20|111832.4|111782.4|111833.8|111783.8|111833.8|111783.8|111832.4|111782.4|3
1736915130000|2025-01-15 04:25:30|111834.5|111784.5|111834.2|111784.2|111839.5|111789.5|111830.5|111780.5|16
1736915150000|2025-01-15 04:25:50|111832.9|111782.9|111832.9|111782.9|111832.9|111782.9|111832.9|111782.9|1
1736915160000|2025-01-15 04:26:00|111833|111783|111834.1|111784.1|111834.1|111784.1|111826|111776|9
1736915170000|2025-01-15 04:26:10|111832.8|111782.8|111828.7|111778.7|111849.3|111786.8|111828.7|111763.3|15
1736915180000|2025-01-15 04:26:20|111827.3|111777.3|111828.4|111778.4|111828.6|111778.6|111827.1|111777.1|5
1736915200000|2025-01-15 04:26:40|111828.5|111778.5|111827.8|111777.8|111842.7|111781.6|111824.1|111758.6|10
1736915210000|2025-01-15 04:26:50|111827.9|111777.9|111825.8|111775.8|111829.5|111779.5|111825|111775|17
1736915220000|2025-01-15 04:27:00|111825.1|111775.1|111824.3|111774.3|111825.1|111775.1|111821.3|111771.3|7
1736915230000|2025-01-15 04:27:10|111825.9|111775.9|111831.3|111781.3|111831.3|111781.3|111822.5|111772.5|7
1736915240000|2025-01-15 04:27:20|111828.2|111778.2|111831.3|111781.3|111855.5|111785.3|111828.2|111754.8|14
1736915250000|2025-01-15 04:27:30|111832.1|111782.1|111827.5|111777.5|111832.1|111782.1|111825.3|111775.3|10
1736915260000|2025-01-15 04:27:40|111828.8|111778.8|111832.7|111782.7|111837.2|111787.2|111828|111778|16
1736915270000|2025-01-15 04:27:50|111834.3|111784.3|111851.8|111770.4|111851.8|111788|111831|111770.4|18
1736915280000|2025-01-15 04:28:00|111852.8|111766.4|111836.5|111786.5|111852.8|111786.5|111836.5|111766.4|3
1736915290000|2025-01-15 04:28:10|111835.9|111785.9|111834.6|111784.6|111837.6|111787.6|111830.7|111780.7|12
1736915300000|2025-01-15 04:28:20|111834.8|111784.8|111834.8|111784.8|111834.8|111784.8|111834.8|111784.8|1
1736915310000|2025-01-15 04:28:30|111833.8|111783.8|111833.9|111783.9|111833.9|111783.9|111832.5|111782.5|3
1736915320000|2025-01-15 04:28:40|111836.9|111786.9|111830.6|111780.6|111837.1|111787.1|111830.6|111780.6|5
1736915330000|2025-01-15 04:28:50|111829.8|111779.8|111826.7|111776.7|111829.8|111779.8|111826.7|111776.7|5
1736915340000|2025-01-15 04:29:00|111828.1|111778.1|111827.9|111777.9|111828.1|111778.1|111827.9|111777.9|2
1736915350000|2025-01-15 04:29:10|111828.1|111778.1|111827.7|111777.7|111830.3|111780.3|111825.4|111775.4|5
1736915360000|2025-01-15 04:29:20|111824.3|111774.3|111824.9|111774.9|111825.1|111775.1|111823|111773|5
1736915370000|2025-01-15 04:29:30|111824.3|111774.3|111824.7|111774.7|111828.1|111778.1|111821.9|111771.9|13
1736915380000|2025-01-15 04:29:40|111824.2|111774.2|111825.5|111775.5|111827|111777|111820.2|111770.2|6
1736915390000|2025-01-15 04:29:50|111826.2|111776.2|111828.2|111778.2|111828.2|111778.2|111826.2|111776.2|4
1736915400000|2025-01-15 04:30:00|111825.2|111775.2|111824.2|111774.2|111830.9|111780.9|111824.2|111774.2|14
1736915410000|2025-01-15 04:30:10|111821.9|111771.9|111818|111768|111846.4|111775.4|111816.7|111752|25
1736915420000|2025-01-15 04:30:20|111819.6|111769.6|111818.3|111768.3|111819.8|111769.8|111815.8|111765.8|21
1736915430000|2025-01-15 04:30:30|111817.7|111767.7|111813.6|111763.6|111817.7|111767.7|111813.6|111763.6|3
1736915440000|2025-01-15 04:30:40|111814.6|111764.6|111814.3|111764.3|111814.6|111764.6|111814.3|111764.3|2
1736915450000|2025-01-15 04:30:50|111815.5|111765.5|111816.4|111766.4|111818.8|111768.8|111815.4|111765.4|8
1736915460000|2025-01-15 04:31:00|111815.1|111765.1|111810.7|111760.7|111815.1|111765.1|111808.8|111758.8|7
1736915470000|2025-01-15 04:31:10|111807.1|111757.1|111806.6|111756.6|111807.1|111757.1|111806|111756|3
1736915480000|2025-01-15 04:31:20|111806.3|111756.3|111799.6|111749.6|111821.6|111756.3|111796.1|111730.5|28
1736915490000|2025-01-15 04:31:30|111800.3|111750.3|111804.4|111754.4|111829|111756.2|111799.3|111717.9|35
1736915500000|2025-01-15 04:31:40|111802.6|111752.6|111798.8|111748.8|111805.9|111755.9|111794|111744|18
1736915510000|2025-01-15 04:31:50|111799.8|111749.8|111799.9|111749.9|111799.9|111749.9|111799.8|111749.8|2
1736915520000|2025-01-15 04:32:00|111800|111750|111800|111750|111800|111750|111800|111750|1
1736915530000|2025-01-15 04:32:10|111799.4|111749.4|111800.2|111750.2|111801.8|111751.8|111795.7|111745.7|20
1736915540000|2025-01-15 04:32:20|111800.6|111750.6|111805.1|111755.1|111820.7|111757.4|111798.4|111734.7|13
1736915550000|2025-01-15 04:32:30|111803.7|111753.7|111801|111751|111803.9|111753.9|111796.4|111746.4|17
1736915560000|2025-01-15 04:32:40|111799.5|111749.5|111801.4|111751.4|111805.2|111755.2|111798.8|111748.8|24
1736915570000|2025-01-15 04:32:50|111802.7|111752.7|111802.9|111752.9|111803.6|111753.6|111802.7|111752.7|3
1736915580000|2025-01-15 04:33:00|111803.6|111753.6|111805.8|111755.8|111808.9|111758.9|111799.2|111749.2|15
1736915590000|2025-01-15 04:33:10|111803.2|111753.2|111804.7|111754.7|111804.7|111754.7|111802.4|111752.4|4
1736915600000|2025-01-15 04:33:20|111803.7|111753.7|111807.5|111757.5|111810.4|111760.4|111801|111751|11
1736915610000|2025-01-15 04:33:30|111804.6|111754.6|111802.9|111752.9|111820.4|111754.6|111800.3|111731.1|11
1736915630000|2025-01-15 04:33:50|111802.6|111752.6|111802.6|111752.6|111802.6|111752.6|111802.6|111752.6|1
1736915640000|2025-01-15 04:34:00|111803.2|111753.2|111803.5|111753.5|111808.2|111758.2|111803.2|111753.2|7
1736915650000|2025-01-15 04:34:10|111803.3|111753.3|111798.8|111748.8|111803.3|111753.3|111798.8|111748.8|3
1736915660000|2025-01-15 04:34:20|111800|111750|111804.7|111754.7|111809.7|111759.7|111799.2|111749.2|12
1736915670000|2025-01-15 04:34:30|111806.9|111756.9|111803.9|111753.9|111806.9|111756.9|111803.6|111753.6|5
1736915680000|2025-01-15 04:34:40|111803.7|111753.7|111803.7|111753.7|111803.7|111753.7|111803.7|111753.7|1
1736915690000|2025-01-15 04:34:50|111804.1|111754.1|111804.1|111754.1|111804.1|111754.1|111804.1|111754.1|1
1736915700000|2025-01-15 04:35:00|111805.2|111755.2|111822.2|111742.4|111822.2|111755.2|111804.8|111742.4|3
1736915710000|2025-01-15 04:35:10|111821.5|111742|111806.6|111756.6|111821.5|111758.5|111799.7|111742|10
1736915720000|2025-01-15 04:35:20|111807|111757|111810.3|111760.3|111812.7|111762.7|111807|111757|5
1736915730000|2025-01-15 04:35:30|111809.4|111759.4|111813.7|111763.7|111821|111763.7|111808.4|111748.3|12
1736915740000|2025-01-15 04:35:40|111812.7|111762.7|111812.7|111762.7|111812.7|111762.7|111812.7|111762.7|1
1736915750000|2025-01-15 04:35:50|111812.6|111762.6|111814.2|111764.2|111814.2|111764.2|111812.6|111762.6|3
1736915760000|2025-01-15 04:36:00|111814.7|111764.7|111814.9|111764.9|111814.9|111764.9|111814.7|111764.7|2
1736915770000|2025-01-15 04:36:10|111815|111765|111812.3|111762.3|111815|111765|111812.3|111762.3|5
1736915780000|2025-01-15 04:36:20|111812.1|111762.1|111811.6|111761.6|111812.1|111762.1|111811.6|111761.6|2
1736915790000|2025-01-15 04:36:30|111812.2|111762.2|111812.2|111762.2|111812.2|111762.2|111812.2|111762.2|1
1736915800000|2025-01-15 04:36:40|111812.1|111762.1|111812.1|111762.1|111812.1|111762.1|111812.1|111762.1|1
1736915810000|2025-01-15 04:36:50|111828.7|111747.3|111828.4|111747.6|111828.7|111747.6|111828.4|111747.3|2
1736915820000|2025-01-15 04:37:00|111813.3|111763.3|111836.3|111754.7|111836.3|111770.4|111813.3|111752.7|14
1736915830000|2025-01-15 04:37:10|111834.3|111752.8|111819.5|111769.5|111840.3|111770.2|111817.2|111752.8|7
1736915840000|2025-01-15 04:37:20|111819.2|111769.2|111819.2|111769.2|111819.2|111769.2|111819.2|111769.2|1
1736915850000|2025-01-15 04:37:30|111817.9|111767.9|111816.3|111766.3|111817.9|111767.9|111816.3|111766.3|3
1736915860000|2025-01-15 04:37:40|111816.9|111766.9|111818.2|111768.2|111824.4|111774.4|111816.8|111766.8|17
1736915870000|2025-01-15 04:37:50|111819.5|111769.5|111816.1|111766.1|111819.8|111769.8|111814.5|111764.5|17
1736915880000|2025-01-15 04:38:00|111814.1|111764.1|111813.2|111763.2|111814.1|111764.1|111811.8|111761.8|5
1736915890000|2025-01-15 04:38:10|111814.6|111764.6|111811.6|111761.6|111814.6|111764.6|111809.6|111759.6|6
1736915900000|2025-01-15 04:38:20|111811|111761|111803.8|111753.8|111811|111761|111803.8|111753.8|5
1736915920000|2025-01-15 04:38:40|111803.9|111753.9|111803.9|111753.9|111803.9|111753.9|111803.9|111753.9|1
1736915940000|2025-01-15 04:39:00|111817.3|111737|111809.8|111759.8|111817.3|111760.6|111805.6|111737|10
1736915950000|2025-01-15 04:39:10|111809.7|111759.7|111809.7|111759.7|111809.7|111759.7|111809.7|111759.7|1
1736915960000|2025-01-15 04:39:20|111809.5|111759.5|111809.5|111759.5|111809.5|111759.5|111809.5|111759.5|1
1736915970000|2025-01-15 04:39:30|111810|111760|111809.7|111759.7|111811.3|111761.3|111809.7|111759.7|4
1736916000000|2025-01-15 04:40:00|111809.8|111759.8|111809.8|111759.8|111809.8|111759.8|111809.8|111759.8|1
1736916010000|2025-01-15 04:40:10|111823.5|111744.3|111823.5|111744.3|111823.5|111744.3|111823.5|111744.3|1
1736916020000|2025-01-15 04:40:20|111809.8|111759.8|111809|111759|111810.5|111760.5|111809|111759|4
1736916030000|2025-01-15 04:40:30|111807.8|111757.8|111810.3|111760.3|111810.3|111760.3|111807.8|111757.8|4
1736916040000|2025-01-15 04:40:40|111807.7|111757.7|111810.9|111760.9|111810.9|111760.9|111807.7|111757.7|2
1736916050000|2025-01-15 04:40:50|111803.3|111753.3|111808.4|111758.4|111810.1|111760.1|111803.3|111753.3|8
1736916060000|2025-01-15 04:41:00|111806.4|111756.4|111807.4|111757.4|111807.4|111757.4|111806.4|111756.4|2
1736916070000|2025-01-15 04:41:10|111807|111757|111808|111758|111808|111758|111807|111757|2
1736916080000|2025-01-15 04:41:20|111807|111757|111809.1|111759.1|111809.1|111759.1|111807|111757|3
1736916090000|2025-01-15 04:41:30|111808.1|111758.1|111806.2|111756.2|111808.1|111758.1|111806.2|111756.2|2
1736916100000|2025-01-15 04:41:40|111807.7|111757.7|111827.3|111743|111830.2|111762.2|111807.7|111743|9
1736916110000|2025-01-15 04:41:50|111810.3|111760.3|111815.2|111765.2|111815.5|111765.5|111810.3|111760.3|4
1736916120000|2025-01-15 04:42:00|111816|111766|111826.4|111754.9|111827.8|111766.9|111812.2|111749.9|9
1736916130000|2025-01-15 04:42:10|111826.9|111755.5|111826.9|111755.5|111826.9|111755.5|111826.9|111755.5|1
1736916140000|2025-01-15 04:42:20|111826.6|111754.9|111828.2|111756.3|111830.8|111758.8|111826.5|111754.5|7
1736916150000|2025-01-15 04:42:30|111816.1|111766.1|111816.6|111766.6|111818.8|111768.8|111814.3|111764.3|10
1736916160000|2025-01-15 04:42:40|111818.9|111768.9|111817.1|111767.1|111818.9|111768.9|111812|111762|20
1736916170000|2025-01-15 04:42:50|111818.3|111768.3|111817.4|111767.4|111837.9|111768.9|111814.9|111748.3|12
1736916180000|2025-01-15 04:43:00|111817.9|111767.9|111817.9|111767.9|111817.9|111767.9|111817.9|111767.9|1
1736916190000|2025-01-15 04:43:10|111817.7|111767.7|111816|111766|111819.8|111769.8|111816|111766|10
1736916200000|2025-01-15 04:43:20|111816.5|111766.5|111816.5|111766.5|111816.5|111766.5|111816.5|111766.5|1
1736916210000|2025-01-15 04:43:30|111816|111766|111816.6|111766.6|111816.6|111766.6|111816|111766|2
1736916230000|2025-01-15 04:43:50|111819.7|111769.7|111813.2|111763.2|111820.6|111770.6|111813.2|111763.2|11
1736916240000|2025-01-15 04:44:00|111813.1|111763.1|111813.8|111763.8|111813.8|111763.8|111813.1|111763.1|2
1736916260000|2025-01-15 04:44:20|111813.6|111763.6|111815.5|111765.5|111815.5|111765.5|111813.6|111763.6|3
1736916270000|2025-01-15 04:44:30|111815.9|111765.9|111815.4|111765.4|111815.9|111765.9|111815.4|111765.4|2
1736916280000|2025-01-15 04:44:40|111815.3|111765.3|111815.3|111765.3|111815.3|111765.3|111815.3|111765.3|1
1736916300000|2025-01-15 04:45:00|111813.2|111763.2|111818|111768|111820.8|111770.8|111813.2|111763.2|7
1736916310000|2025-01-15 04:45:10|111818.1|111768.1|111818.1|111768.1|111818.1|111768.1|111818.1|111768.1|1
1736916320000|2025-01-15 04:45:20|111819.1|111769.1|111819.5|111769.5|111821.9|111771.9|111819.1|111769.1|8
1736916330000|2025-01-15 04:45:30|111820.1|111770.1|111818.9|111768.9|111820.1|111770.1|111818.9|111768.9|2
1736916340000|2025-01-15 04:45:40|111818.5|111768.5|111814.7|111764.7|111834.5|111769.5|111814.2|111750.1|12
1736916350000|2025-01-15 04:45:50|111818.2|111768.2|111816.7|111766.7|111818.2|111768.2|111814.8|111764.8|6
1736916360000|2025-01-15 04:46:00|111817.3|111767.3|111817.3|111767.3|111817.3|111767.3|111817.3|111767.3|1
1736916370000|2025-01-15 04:46:10|111818.3|111768.3|111818.9|111768.9|111824.1|111774.1|111815.8|111765.8|14
1736916380000|2025-01-15 04:46:20|111817.9|111767.9|111817.9|111767.9|111817.9|111767.9|111817.9|111767.9|1
1736916390000|2025-01-15 04:46:30|111818.5|111768.5|111818.6|111768.6|111818.6|111768.6|111818.5|111768.5|2
1736916400000|2025-01-15 04:46:40|111817.1|111767.1|111813.2|111763.2|111817.3|111767.3|111812.7|111762.7|9
1736916410000|2025-01-15 04:46:50|111811.9|111761.9|111814.7|111764.7|111833.8|111768.2|111809.8|111745.1|15
1736916420000|2025-01-15 04:47:00|111814.8|111764.8|111814.8|111764.8|111814.8|111764.8|111814.8|111764.8|1
1736916430000|2025-01-15 04:47:10|111815.8|111765.8|111815.9|111765.9|111815.9|111765.9|111815.8|111765.8|2
1736916440000|2025-01-15 04:47:20|111815.3|111765.3|111815.2|111765.2|111815.3|111765.3|111813.1|111763.1|7
1736916460000|2025-01-15 04:47:40|111815.4|111765.4|111813.6|111763.6|111815.4|111765.4|111813.6|111763.6|2
1736916470000|2025-01-15 04:47:50|111813.5|111763.5|111808.2|111758.2|111813.5|111763.5|111807.6|111757.6|6
1736916480000|2025-01-15 04:48:00|111806.9|111756.9|111806.9|111756.9|111806.9|111756.9|111806.9|111756.9|1
1736916490000|2025-01-15 04:48:10|111806.6|111756.6|111807.4|111757.4|111807.6|111757.6|111806.6|111756.6|4
1736916500000|2025-01-15 04:48:20|111807.8|111757.8|111807.6|111757.6|111807.8|111757.8|111807.6|111757.6|2
1736916510000|2025-01-15 04:48:30|111809.1|111759.1|111809.1|111759.1|111809.1|111759.1|111809.1|111759.1|1
1736916520000|2025-01-15 04:48:40|111807.8|111757.8|111807.8|111757.8|111807.8|111757.8|111807.8|111757.8|1
1736916530000|2025-01-15 04:48:50|111806.4|111756.4|111805.6|111755.6|111810.1|111760.1|111801.6|111751.6|9
1736916540000|2025-01-15 04:49:00|111804.2|111754.2|111804.1|111754.1|111804.2|111754.2|111804.1|111754.1|2
1736916550000|2025-01-15 04:49:10|111805.4|111755.4|111805.7|111755.7|111805.7|111755.7|111805.4|111755.4|2
1736916560000|2025-01-15 04:49:20|111805.6|111755.6|111805.6|111755.6|111805.6|111755.6|111805.6|111755.6|1
1736916570000|2025-01-15 04:49:30|111805.4|111755.4|111803.7|111753.7|111807.3|111757.3|111803.3|111753.3|11
1736916590000|2025-01-15 04:49:50|111795.9|111745.9|111799.3|111749.3|111799.4|111749.4|111793.4|111743.4|14
1736916600000|2025-01-15 04:50:00|111799.7|111749.7|111800.4|111750.4|111800.7|111750.7|111799.7|111749.7|3
1736916610000|2025-01-15 04:50:10|111799.4|111749.4|111798.7|111748.7|111799.4|111749.4|111794.5|111744.5|10
1736916620000|2025-01-15 04:50:20|111803.8|111753.8|111801|111751|111803.8|111753.8|111798.3|111748.3|6
1736916630000|2025-01-15 04:50:30|111801.6|111751.6|111801.6|111751.6|111801.6|111751.6|111801.6|111751.6|1
1736916640000|2025-01-15 04:50:40|111801.8|111751.8|111799.7|111749.7|111804|111754|111797.5|111747.5|6
1736916670000|2025-01-15 04:51:10|111799.3|111749.3|111813.1|111733.2|111813.1|111749.3|111799.3|111733.2|2
1736916680000|2025-01-15 04:51:20|111801.6|111751.6|111803.2|111753.2|111807.3|111757.3|111800.3|111750.3|10
1736916710000|2025-01-15 04:51:50|111803.5|111753.5|111805.5|111755.5|111828.6|111760.2|111802.3|111731.5|25
1736916720000|2025-01-15 04:52:00|111805.7|111755.7|111805.7|111755.7|111805.7|111755.7|111805.7|111755.7|1
1736916730000|2025-01-15 04:52:10|111804.4|111754.4|111802.4|111752.4|111829.2|111756.4|111799.6|111724.6|19
1736916750000|2025-01-15 04:52:30|111802.3|111752.3|111808.8|111758.8|111808.8|111758.8|111802.3|111752.3|11
1736916760000|2025-01-15 04:52:40|111804.6|111754.6|111804.5|111754.5|111804.6|111754.6|111804.5|111754.5|2
1736916780000|2025-01-15 04:53:00|111803.3|111753.3|111801.5|111751.5|111803.3|111753.3|111798.6|111748.6|8
1736916800000|2025-01-15 04:53:20|111800.9|111750.9|111800.7|111750.7|111819.2|111750.9|111796.1|111725.6|22
1736916810000|2025-01-15 04:53:30|111800.6|111750.6|111800.6|111750.6|111800.6|111750.6|111800.6|111750.6|1
1736916830000|2025-01-15 04:53:50|111798.3|111748.3|111799.1|111749.1|111817.3|111749.4|111796.8|111727.8|19
1736916840000|2025-01-15 04:54:00|111801.3|111751.3|111799.1|111749.1|111801.3|111751.3|111798.9|111748.9|3
1736916850000|2025-01-15 04:54:10|111800.8|111750.8|111804.4|111754.4|111829.3|111761.5|111800.8|111732.2|16
1736916860000|2025-01-15 04:54:20|111805|111755|111805.2|111755.2|111805.2|111755.2|111804|111754|4
1736916870000|2025-01-15 04:54:30|111805|111755|111805|111755|111805|111755|111805|111755|1
1736916880000|2025-01-15 04:54:40|111804.4|111754.4|111802.8|111752.8|111805.1|111755.1|111801.8|111751.8|5
1736916890000|2025-01-15 04:54:50|111803.4|111753.4|111804.8|111754.8|111809.7|111759.7|111802.8|111752.8|17
1736916900000|2025-01-15 04:55:00|111804.2|111754.2|111816.3|111726.6|111816.3|111754.6|111797.7|111726.6|19
1736916910000|2025-01-15 04:55:10|111799.8|111728.6|111799.8|111749.8|111799.8|111749.8|111799.8|111728.6|5
1736916920000|2025-01-15 04:55:20|111799.5|111749.5|111795.7|111745.7|111799.5|111749.5|111793.8|111743.8|9
1736916930000|2025-01-15 04:55:30|111795.5|111745.5|111795.5|111745.5|111795.5|111745.5|111795.5|111745.5|1
1736916940000|2025-01-15 04:55:40|111791.2|111741.2|111791.2|111741.2|111811.2|111745.8|111785.2|111719.8|26
1736916950000|2025-01-15 04:55:50|111790.3|111740.3|111790.2|111740.2|111805.6|111743.5|111789.4|111720.4|10
1736916960000|2025-01-15 04:56:00|111790.8|111740.8|111792.6|111742.6|111793.6|111743.6|111790.8|111740.8|5
1736916980000|2025-01-15 04:56:20|111792.7|111742.7|111792.6|111742.6|111793.7|111743.7|111792.6|111742.6|4
1736916990000|2025-01-15 04:56:30|111791.2|111741.2|111791.1|111741.1|111795.6|111745.6|111791.1|111741.1|7
1736917000000|2025-01-15 04:56:40|111797.1|111747.1|111795.6|111745.6|111815|111749|111794.6|111728.8|15
1736917010000|2025-01-15 04:56:50|111794.7|111744.7|111791.6|111741.6|111797.6|111747.6|111791.6|111741.6|12
1736917030000|2025-01-15 04:57:10|111792.2|111742.2|111790.6|111740.6|111792.2|111742.2|111789.4|111739.4|5
1736917040000|2025-01-15 04:57:20|111790|111740|111793.5|111743.5|111793.5|111743.5|111790|111740|6
1736917050000|2025-01-15 04:57:30|111794.5|111744.5|111794.6|111744.6|111794.6|111744.6|111794.5|111744.5|2
1736917060000|2025-01-15 04:57:40|111795.8|111745.8|111791.2|111741.2|111797.6|111747.6|111791.2|111741.2|7
1736917070000|2025-01-15 04:57:50|111791.3|111741.3|111792.5|111742.5|111793.1|111743.1|111791.3|111741.3|4
1736917080000|2025-01-15 04:58:00|111792.3|111742.3|111792.3|111742.3|111792.3|111742.3|111792.3|111742.3|1
1736917090000|2025-01-15 04:58:10|111791|111741|111791.1|111741.1|111791.1|111741.1|111791|111741|2
1736917100000|2025-01-15 04:58:20|111802.2|111732.1|111815.7|111720.3|111820|111747.2|111789.7|111716.5|10
1736917110000|2025-01-15 04:58:30|111790.8|111740.8|111797.2|111727.1|111797.2|111742.8|111786|111724.9|16
1736917120000|2025-01-15 04:58:40|111787.2|111737.2|111787.4|111737.4|111798|111737.4|111786.7|111727.3|4
1736917130000|2025-01-15 04:58:50|111787.2|111737.2|111787.2|111737.2|111787.2|111737.2|111787.2|111737.2|1
1736917150000|2025-01-15 04:59:10|111805.3|111726.1|111805.3|111726.1|111805.3|111726.1|111805.3|111726.1|1
1736917160000|2025-01-15 04:59:20|111788.4|111738.4|111787.1|111737.1|111788.4|111738.4|111787.1|111737.1|2
1736917170000|2025-01-15 04:59:30|111788.1|111738.1|111788.1|111738.1|111788.1|111738.1|111788.1|111738.1|1
1736917180000|2025-01-15 04:59:40|111797.8|111727.4|111795.7|111724.7|111801.2|111730|111795.7|111720.4|8
1736917190000|2025-01-15 04:59:50|111795.9|111724.9|111795.9|111724.9|111795.9|111724.9|111795.9|111724.9|1
1736917200000|2025-01-15 05:00:00|111797.8|111725.1|111800.1|111729|111802.2|111730.7|111797.8|111725.1|6
1736917210000|2025-01-15 05:00:10|111788.1|111727.8|111783.1|111733.1|111788.1|111738.1|111783.1|111727.8|3
1736917220000|2025-01-15 05:00:20|111795.3|111723.8|111791.3|111720.9|111795.3|111733.3|111780.5|111719.4|10
1736917230000|2025-01-15 05:00:30|111781|111731|111781|111731|111781|111731|111781|111731|1
1736917240000|2025-01-15 05:00:40|111791.4|111721.2|111791.4|111721.2|111791.4|111721.2|111791.4|111721.2|1
1736917250000|2025-01-15 05:00:50|111791|111720.9|111794.5|111723.4|111794.6|111731.2|111780.5|111720.1|6
1736917260000|2025-01-15 05:01:00|111795.6|111724.4|111796.4|111746.4|111805.2|111746.4|111792|111724.4|11
1736917270000|2025-01-15 05:01:10|111795.7|111745.7|111810.2|111728.9|111812.6|111750.9|111795.7|111728.9|9
1736917280000|2025-01-15 05:01:20|111810.1|111733.5|111801.2|111751.2|111815.5|111752.4|111800.1|111733.5|20
1736917290000|2025-01-15 05:01:30|111801|111751|111802.2|111752.2|111802.6|111752.6|111801|111751|4
1736917300000|2025-01-15 05:01:40|111801.1|111751.1|111800.6|111750.6|111805.8|111755.8|111794.2|111744.2|19
1736917310000|2025-01-15 05:01:50|111799.1|111749.1|111790.2|111740.2|111799.1|111749.1|111786.6|111736.6|5
1736917320000|2025-01-15 05:02:00|111789.2|111739.2|111786.3|111736.3|111791.6|111741.6|111785.3|111735.3|14
1736917330000|2025-01-15 05:02:10|111787.7|111737.7|111811.8|111726.4|111818.9|111752.8|111787.7|111720.6|15
1736917340000|2025-01-15 05:02:20|111794.8|111744.8|111788.2|111738.2|111799.3|111749.3|111787|111737|12
1736917350000|2025-01-15 05:02:30|111785.8|111735.8|111787.6|111737.6|111787.8|111737.8|111785.8|111735.8|4
1736917360000|2025-01-15 05:02:40|111784.8|111734.8|111787.9|111737.9|111797.5|111741.1|111784.8|111723.5|15
1736917370000|2025-01-15 05:02:50|111786.6|111736.6|111786.7|111736.7|111787.2|111737.2|111786.2|111736.2|5
1736917380000|2025-01-15 05:03:00|111786.9|111736.9|111803|111753|111803|111753|111786.9|111736.9|12
1736917390000|2025-01-15 05:03:10|111802.8|111752.8|111802.8|111752.8|111802.8|111752.8|111802.8|111752.8|1
1736917400000|2025-01-15 05:03:20|111804.3|111754.3|111800.5|111750.5|111807.4|111757.4|111796|111746|15
1736917410000|2025-01-15 05:03:30|111802.3|111752.3|111805.6|111755.6|111805.6|111755.6|111800.9|111750.9|7
1736917430000|2025-01-15 05:03:50|111805.4|111755.4|111805.4|111755.4|111805.4|111755.4|111805.4|111755.4|1
1736917440000|2025-01-15 05:04:00|111805.2|111755.2|111802.9|111752.9|111805.2|111755.2|111802.6|111752.6|5
1736917450000|2025-01-15 05:04:10|111803.5|111753.5|111821.9|111741|111821.9|111759|111800.6|111741|14
1736917460000|2025-01-15 05:04:20|111806.7|111756.7|111809.9|111759.9|111813.9|111763.9|111806.7|111756.7|7
1736917470000|2025-01-15 05:04:30|111811|111761|111809.5|111759.5|111811.4|111761.4|111807.7|111757.7|16
1736917480000|2025-01-15 05:04:40|111809.8|111759.8|111809.8|111759.8|111809.8|111759.8|111809.8|111759.8|1
1736917490000|2025-01-15 05:04:50|111811.3|111761.3|111810.5|111760.5|111812.3|111762.3|111805.9|111755.9|10
1736917510000|2025-01-15 05:05:10|111811.5|111761.5|111810.2|111760.2|111814.2|111764.2|111808.6|111758.6|11
1736917520000|2025-01-15 05:05:20|111811.8|111761.8|111810.1|111760.1|111824.8|111761.8|111807.9|111741.7|15
1736917530000|2025-01-15 05:05:30|111811.7|111761.7|111811|111761|111811.7|111761.7|111810.9|111760.9|3
1736917540000|2025-01-15 05:05:40|111810|111760|111811.5|111761.5|111814.1|111764.1|111810|111760|5
1736917550000|2025-01-15 05:05:50|111809.3|111759.3|111822.9|111751|111836.5|111769.6|111809.3|111750.2|25
1736917560000|2025-01-15 05:06:00|111822.1|111750.3|111822.1|111750.3|111822.1|111750.3|111822.1|111750.3|1
1736917570000|2025-01-15 05:06:10|111823.3|111752.3|111814.9|111764.9|111830.3|111764.9|111814.9|111751.7|11
1736917580000|2025-01-15 05:06:20|111827.9|111755.5|111813.3|111763.3|111827.9|111764.4|111813.3|111755.1|6
1736917590000|2025-01-15 05:06:30|111826.3|111754.9|111825.9|111754.8|111826.7|111763.1|111813.1|111754.8|4
1736917600000|2025-01-15 05:06:40|111814.1|111764.1|111827.6|111755.6|111827.6|111764.2|111812.9|111753.6|7
1736917610000|2025-01-15 05:06:50|111829.9|111756.8|111830.8|111758.8|111830.9|111758.8|111829.9|111756.8|3
1736917620000|2025-01-15 05:07:00|111831.9|111761.8|111825.5|111775.5|111835.9|111779.9|111820.1|111754.4|16
1736917630000|2025-01-15 05:07:10|111824.7|111774.7|111821.7|111771.7|111827.4|111777.4|111818.3|111768.3|11
1736917640000|2025-01-15 05:07:20|111821.1|111771.1|111828.9|111778.9|111828.9|111778.9|111821.1|111771.1|10
1736917650000|2025-01-15 05:07:30|111829.5|111779.5|111830.3|111780.3|111830.3|111780.3|111829.5|111779.5|2
1736917670000|2025-01-15 05:07:50|111830|111780|111829.8|111779.8|111830|111780|111829.8|111779.8|2
1736917680000|2025-01-15 05:08:00|111830.2|111780.2|111829.9|111779.9|111830.3|111780.3|111828.5|111778.5|6
1736917690000|2025-01-15 05:08:10|111831.3|111781.3|111837.8|111787.8|111838.8|111788.8|111831.3|111781.3|11
1736917700000|2025-01-15 05:08:20|111839.9|111789.9|111838.3|111788.3|111839.9|111789.9|111838.3|111788.3|2
1736917710000|2025-01-15 05:08:30|111837.7|111787.7|111835.2|111785.2|111837.7|111787.7|111835.2|111785.2|3
1736917720000|2025-01-15 05:08:40|111834.6|111784.6|111834|111784|111834.6|111784.6|111834|111784|2
1736917740000|2025-01-15 05:09:00|111833.1|111783.1|111835.6|111785.6|111835.6|111785.6|111833.1|111783.1|3
1736917750000|2025-01-15 05:09:10|111834.6|111784.6|111834.1|111784.1|111834.6|111784.6|111834.1|111784.1|2
1736917760000|2025-01-15 05:09:20|111842.4|111769.7|111834.4|111784.4|111842.4|111784.4|111834.1|111769.6|5
1736917770000|2025-01-15 05:09:30|111833.3|111783.3|111833.5|111783.5|111833.5|111783.5|111830.1|111780.1|7
1736917780000|2025-01-15 05:09:40|111835.5|111785.5|111831.9|111781.9|111836.5|111786.5|111831.9|111781.9|4
1736917790000|2025-01-15 05:09:50|111832|111782|111832|111782|111832|111782|111832|111782|1
1736917800000|2025-01-15 05:10:00|111831.4|111781.4|111827.4|111777.4|111831.8|111781.8|111825.7|111775.7|13
1736917810000|2025-01-15 05:10:10|111826.8|111776.8|111825.7|111775.7|111826.8|111776.8|111823.7|111773.7|4
1736917820000|2025-01-15 05:10:20|111823.3|111773.3|111825.3|111775.3|111826.5|111776.5|111823.3|111773.3|5
1736917830000|2025-01-15 05:10:30|111825.4|111775.4|111826|111776|111826|111776|111825.4|111775.4|2
1736917840000|2025-01-15 05:10:40|111826.9|111776.9|111826.6|111776.6|111826.9|111776.9|111826.6|111776.6|2
1736917860000|2025-01-15 05:11:00|111827.9|111777.9|111831.4|111781.4|111832.3|111782.3|111826.3|111776.3|14
1736917880000|2025-01-15 05:11:20|111831.6|111781.6|111832.5|111782.5|111832.5|111782.5|111831.2|111781.2|4
1736917890000|2025-01-15 05:11:30|111832.9|111782.9|111829.5|111779.5|111832.9|111782.9|111824.5|111774.5|4
1736917900000|2025-01-15 05:11:40|111826.7|111776.7|111826.2|111776.2|111828.4|111778.4|111822.9|111772.9|7
1736917910000|2025-01-15 05:11:50|111828.6|111778.6|111825|111775|111832.3|111782.3|111823.3|111773.3|8
1736917920000|2025-01-15 05:12:00|111824.8|111774.8|111827.8|111777.8|111828|111778|111824.8|111774.8|5
1736917930000|2025-01-15 05:12:10|111825.2|111775.2|111825.9|111775.9|111825.9|111775.9|111822.9|111772.9|5
1736917940000|2025-01-15 05:12:20|111826.5|111776.5|111826.5|111776.5|111826.5|111776.5|111826.5|111776.5|1
1736917950000|2025-01-15 05:12:30|111826.7|111776.7|111826.7|111776.7|111826.7|111776.7|111826.7|111776.7|1
1736917960000|2025-01-15 05:12:40|111826.5|111776.5|111824.4|111774.4|111826.5|111776.5|111824.4|111774.4|3
1736917970000|2025-01-15 05:12:50|111823.6|111773.6|111822.6|111772.6|111823.6|111773.6|111820.7|111770.7|3
1736917980000|2025-01-15 05:13:00|111823.6|111773.6|111824.9|111774.9|111826.2|111776.2|111822.8|111772.8|7
1736917990000|2025-01-15 05:13:10|111827.7|111777.7|111820|111770|111829.5|111779.5|111820|111770|10
1736918000000|2025-01-15 05:13:20|111821.3|111771.3|111821.4|111771.4|111822|111772|111821|111771|5
1736918010000|2025-01-15 05:13:30|111821.2|111771.2|111821.2|111771.2|111821.2|111771.2|111821.2|111771.2|1
1736918020000|2025-01-15 05:13:40|111817.9|111767.9|111817.7|111767.7|111817.9|111767.9|111817.7|111767.7|2
1736918030000|2025-01-15 05:13:50|111819|111769|111819|111769|111819|111769|111816.6|111766.6|3
1736918040000|2025-01-15 05:14:00|111821.2|111771.2|111820.3|111770.3|111823.9|111773.9|111819.4|111769.4|10
1736918050000|2025-01-15 05:14:10|111818.5|111768.5|111820.6|111770.6|111821.1|111771.1|111818.5|111768.5|6
1736918070000|2025-01-15 05:14:30|111819.2|111769.2|111818.8|111768.8|111819.2|111769.2|111818.8|111768.8|2
1736918080000|2025-01-15 05:14:40|111814.2|111764.2|111816.7|111766.7|111816.7|111766.7|111812.7|111762.7|13
1736918090000|2025-01-15 05:14:50|111812.8|111762.8|111816.9|111766.9|111817.3|111767.3|111812.8|111762.8|8
1736918100000|2025-01-15 05:15:00|111818.3|111768.3|111818.6|111768.6|111818.6|111768.6|111811.5|111761.5|3
1736918110000|2025-01-15 05:15:10|111817.6|111767.6|111816.1|111766.1|111817.6|111767.6|111816.1|111766.1|3
1736918120000|2025-01-15 05:15:20|111813.9|111763.9|111816.1|111766.1|111816.1|111766.1|111813.5|111763.5|6
1736918130000|2025-01-15 05:15:30|111815.7|111765.7|111816.5|111766.5|111819.4|111769.4|111814.2|111764.2|7
1736918140000|2025-01-15 05:15:40|111817.1|111767.1|111817.2|111767.2|111817.2|111767.2|111817.1|111767.1|2
1736918160000|2025-01-15 05:16:00|111814.9|111764.9|111814.9|111764.9|111814.9|111764.9|111814.9|111764.9|1
1736918170000|2025-01-15 05:16:10|111815.7|111765.7|111814.5|111764.5|111815.7|111765.7|111811.1|111761.1|10
1736918180000|2025-01-15 05:16:20|111815.1|111765.1|111826.3|111741.8|111832.2|111768.1|111807.6|111732.5|20
1736918190000|2025-01-15 05:16:30|111825.9|111735.6|111821.6|111737.9|111825.9|111739|111821.6|111735.6|4
1736918210000|2025-01-15 05:16:50|111823.9|111740.7|111817|111739.4|111824.5|111756.4|111806.4|111736.8|5
1736918220000|2025-01-15 05:17:00|111816.8|111739.3|111816.8|111739.3|111816.8|111739.3|111816.8|111739.3|1
1736918230000|2025-01-15 05:17:10|111817|111739.4|111817|111739.4|111817|111739.4|111817|111739.4|1
1736918240000|2025-01-15 05:17:20|111818.7|111740.4|111805.7|111755.7|111819.6|111755.7|111805.7|111740.4|3
1736918250000|2025-01-15 05:17:30|111805.9|111755.9|111813.4|111737.6|111817.2|111755.9|111799.4|111729.3|10
1736918260000|2025-01-15 05:17:40|111814|111737.8|111814|111737.8|111814|111737.8|111814|111737.8|1
1736918270000|2025-01-15 05:17:50|111813.8|111738.6|111808.9|111736.4|111813.9|111748.6|111798.6|111734.1|6
1736918280000|2025-01-15 05:18:00|111796.4|111746.4|111807.1|111735.3|111808.2|111746.4|111796.4|111735.3|3
1736918290000|2025-01-15 05:18:10|111794.8|111731|111788.4|111738.4|111804.3|111744.8|111788.4|111726.3|12
1736918300000|2025-01-15 05:18:20|111788.1|111738.1|111784.8|111734.8|111797.5|111738.1|111783.7|111724.2|7
1736918310000|2025-01-15 05:18:30|111785.6|111735.6|111785.6|111735.6|111785.6|111735.6|111785.6|111735.6|1
1736918320000|2025-01-15 05:18:40|111787.2|111737.2|111787.1|111737.1|111797.8|111738.5|111787.1|111725.8|5
1736918330000|2025-01-15 05:18:50|111786.7|111736.7|111781.2|111731.2|111786.7|111736.7|111781.2|111731.2|4
1736918340000|2025-01-15 05:19:00|111781.8|111731.8|111782.8|111732.8|111782.8|111732.8|111781.8|111731.8|2
1736918350000|2025-01-15 05:19:10|111783.6|111733.6|111784.1|111734.1|111797.4|111736.4|111783.6|111724.6|5
1736918360000|2025-01-15 05:19:20|111782.5|111732.5|111781.8|111731.8|111782.5|111732.5|111781.8|111731.8|3
1736918370000|2025-01-15 05:19:30|111791.9|111716.9|111781.7|111731.7|111791.9|111732.7|111779.6|111716.9|5
1736918380000|2025-01-15 05:19:40|111781.8|111731.8|111781.8|111731.8|111781.8|111731.8|111781.8|111731.8|1
1736918400000|2025-01-15 05:20:00|111778.4|111728.4|111783.8|111733.8|111783.9|111733.9|111778.4|111728.4|4
1736918410000|2025-01-15 05:20:10|111799.4|111721.1|111776.2|111726.2|111799.4|111726.9|111772.4|111709.2|17
1736918420000|2025-01-15 05:20:20|111776.8|111726.8|111776.7|111726.7|111777.1|111727.1|111776.1|111726.1|4
1736918440000|2025-01-15 05:20:40|111775.7|111725.7|111776.2|111726.2|111776.2|111726.2|111775.7|111725.7|2
1736918450000|2025-01-15 05:20:50|111775.7|111725.7|111775.7|111725.7|111775.7|111725.7|111775.7|111725.7|1
1736918460000|2025-01-15 05:21:00|111775.9|111725.9|111780.1|111730.1|111780.1|111730.1|111775.9|111725.9|6
1736918470000|2025-01-15 05:21:10|111779.7|111729.7|111779.4|111729.4|111779.7|111729.7|111779.4|111729.4|2
1736918480000|2025-01-15 05:21:20|111779.9|111729.9|111776.3|111726.3|111779.9|111729.9|111776.2|111726.2|6
1736918490000|2025-01-15 05:21:30|111776.5|111726.5|111776.5|111726.5|111776.5|111726.5|111776.5|111726.5|1
1736918510000|2025-01-15 05:21:50|111776.3|111726.3|111776.2|111726.2|111776.3|111726.3|111776.2|111726.2|2
1736918530000|2025-01-15 05:22:10|111776.8|111726.8|111778.1|111728.1|111778.1|111728.1|111776.8|111726.8|2
1736918540000|2025-01-15 05:22:20|111776.1|111726.1|111774.8|111724.8|111776.1|111726.1|111773.8|111723.8|3
1736918550000|2025-01-15 05:22:30|111775.4|111725.4|111775.1|111725.1|111775.4|111725.4|111774.8|111724.8|3
1736918560000|2025-01-15 05:22:40|111775|111725|111776|111726|111776|111726|111775|111725|2
1736918570000|2025-01-15 05:22:50|111776.5|111726.5|111776.8|111726.8|111776.8|111726.8|111776.5|111726.5|2
1736918580000|2025-01-15 05:23:00|111774.6|111724.6|111775.4|111725.4|111792|111725.4|111774.6|111718.6|4
1736918590000|2025-01-15 05:23:10|111774.9|111724.9|111779.8|111729.8|111780.4|111730.4|111772.4|111722.4|9
1736918600000|2025-01-15 05:23:20|111778.2|111728.2|111776.9|111726.9|111778.8|111728.8|111776.9|111726.9|3
1736918610000|2025-01-15 05:23:30|111774.5|111724.5|111776.3|111726.3|111776.3|111726.3|111773.8|111723.8|4
1736918620000|2025-01-15 05:23:40|111776.5|111726.5|111776.5|111726.5|111776.5|111726.5|111776.5|111726.5|1
1736918630000|2025-01-15 05:23:50|111776.6|111726.6|111776.6|111726.6|111776.6|111726.6|111776.6|111726.6|1
1736918640000|2025-01-15 05:24:00|111776.1|111726.1|111777.4|111727.4|111777.4|111727.4|111776.1|111726.1|3
1736918650000|2025-01-15 05:24:10|111803.5|111716.5|111803.5|111716.5|111803.5|111716.5|111803.5|111716.5|1
1736918660000|2025-01-15 05:24:20|111803|111712.8|111803.5|111716.3|111803.5|111716.3|111803|111712.8|2
1736918670000|2025-01-15 05:24:30|111793.2|111718.5|111772.3|111722.3|111793.2|111722.9|111772.3|111718.5|3
1736918680000|2025-01-15 05:24:40|111771.9|111721.9|111771.9|111721.9|111771.9|111721.9|111771.9|111721.9|1
1736918690000|2025-01-15 05:24:50|111771.7|111721.7|111772.7|111722.7|111773.3|111723.3|111771.7|111721.7|3
1736918700000|2025-01-15 05:25:00|111771.7|111721.7|111771.1|111721.1|111777.2|111727.2|111771.1|111721.1|7
1736918710000|2025-01-15 05:25:10|111772.2|111722.2|111756.9|111706.9|111774.5|111724.1|111752|111682.2|34
1736918720000|2025-01-15 05:25:20|111755.4|111705.4|111773.5|111723.5|111775.5|111725.5|111755.4|111705.4|16
1736918730000|2025-01-15 05:25:30|111773.6|111723.6|111774.6|111724.6|111775.4|111725.4|111773.6|111723.6|4
1736918750000|2025-01-15 05:25:50|111773.4|111723.4|111773.2|111723.2|111775.1|111725.1|111770.6|111720.6|8
1736918760000|2025-01-15 05:26:00|111774.3|111724.3|111774.3|111724.3|111774.3|111724.3|111774.3|111724.3|1
1736918780000|2025-01-15 05:26:20|111772.9|111722.9|111772.2|111722.2|111772.9|111722.9|111772.2|111722.2|3
1736918790000|2025-01-15 05:26:30|111772.3|111722.3|111772.3|111722.3|111772.3|111722.3|111772.3|111722.3|1
1736918800000|2025-01-15 05:26:40|111773.8|111723.8|111774|111724|111775.4|111725.4|111773.8|111723.8|5
1736918820000|2025-01-15 05:27:00|111774.4|111724.4|111774.7|111724.7|111774.7|111724.7|111774.4|111724.4|2
1736918830000|2025-01-15 05:27:10|111775.2|111725.2|111794.9|111744.9|111822.1|111751.1|111775.2|111716|30
1736918840000|2025-01-15 05:27:20|111792.7|111742.7|111801|111751|111801.6|111751.6|111792.7|111742.7|5
1736918850000|2025-01-15 05:27:30|111799.7|111749.7|111803.6|111753.6|111806.4|111756.4|111799.7|111749.7|10
1736918860000|2025-01-15 05:27:40|111802.3|111752.3|111801.7|111751.7|111802.3|111752.3|111801.7|111751.7|2
1736918870000|2025-01-15 05:27:50|111803.8|111753.8|111804.1|111754.1|111811.3|111761.3|111801.3|111751.3|16
1736918900000|2025-01-15 05:28:20|111803.4|111753.4|111803.1|111753.1|111805.2|111755.2|111800.4|111750.4|10
1736918910000|2025-01-15 05:28:30|111803.8|111753.8|111803.4|111753.4|111803.8|111753.8|111802.3|111752.3|3
1736918920000|2025-01-15 05:28:40|111802.9|111752.9|111802.3|111752.3|111802.9|111752.9|111802.3|111752.3|2
1736918930000|2025-01-15 05:28:50|111801.9|111751.9|111802.2|111752.2|111805.9|111755.9|111801.9|111751.9|4
1736918940000|2025-01-15 05:29:00|111802.1|111752.1|111802.1|111752.1|111802.1|111752.1|111802.1|111752.1|1
1736918960000|2025-01-15 05:29:20|111803.1|111753.1|111803.4|111753.4|111803.4|111753.4|111802.5|111752.5|4
1736918970000|2025-01-15 05:29:30|111801.5|111751.5|111805.3|111755.3|111809.4|111759.4|111801.5|111751.5|17
1736918990000|2025-01-15 05:29:50|111805.5|111755.5|111803.4|111753.4|111805.5|111755.5|111803.4|111753.4|3
1736919000000|2025-01-15 05:30:00|111803.3|111753.3|111804|111754|111804|111754|111803.3|111753.3|2
1736919010000|2025-01-15 05:30:10|111804.2|111754.2|111804.6|111754.6|111816.4|111754.6|111804.2|111746|3
1736919020000|2025-01-15 05:30:20|111804.9|111754.9|111806.9|111756.9|111819.8|111757.9|111804.3|111747.2|6
1736919030000|2025-01-15 05:30:30|111806.6|111756.6|111804.5|111754.5|111806.6|111756.6|111804.5|111754.5|2
1736919040000|2025-01-15 05:30:40|111804.7|111754.7|111804.3|111754.3|111804.7|111754.7|111804.3|111754.3|2
1736919050000|2025-01-15 05:30:50|111806.3|111756.3|111800.2|111750.2|111806.3|111756.3|111800.2|111750.2|3
1736919060000|2025-01-15 05:31:00|111799.9|111749.9|111799.9|111749.9|111799.9|111749.9|111799.9|111749.9|1
1736919070000|2025-01-15 05:31:10|111800.9|111750.9|111797.8|111747.8|111800.9|111750.9|111792|111742|11
1736919080000|2025-01-15 05:31:20|111795.7|111745.7|111799.8|111749.8|111799.8|111749.8|111795.7|111745.7|7
1736919090000|2025-01-15 05:31:30|111801.1|111751.1|111807|111757|111808.3|111758.3|111801.1|111751.1|5
1736919100000|2025-01-15 05:31:40|111807.2|111757.2|111807.2|111757.2|111807.2|111757.2|111807.2|111757.2|1
1736919110000|2025-01-15 05:31:50|111806.2|111756.2|111806.4|111756.4|111806.8|111756.8|111806.2|111756.2|3
1736919120000|2025-01-15 05:32:00|111805|111755|111802.4|111752.4|111805|111755|111800.3|111750.3|8
1736919130000|2025-01-15 05:32:10|111801.8|111751.8|111804.4|111754.4|111804.4|111754.4|111801.8|111751.8|4
1736919140000|2025-01-15 05:32:20|111804.7|111754.7|111804.7|111754.7|111804.7|111754.7|111804.7|111754.7|1
1736919150000|2025-01-15 05:32:30|111806.6|111756.6|111808.2|111758.2|111810.4|111760.4|111806.6|111756.6|5
1736919160000|2025-01-15 05:32:40|111808.6|111758.6|111808.6|111758.6|111808.6|111758.6|111808.6|111758.6|1
1736919170000|2025-01-15 05:32:50|111807|111757|111807.2|111757.2|111807.2|111757.2|111807|111757|2
1736919180000|2025-01-15 05:33:00|111806.8|111756.8|111809.2|111759.2|111809.2|111759.2|111806.8|111756.8|4
1736919190000|2025-01-15 05:33:10|111809.3|111759.3|111820|111746.8|111820|111759.3|111809.3|111746.8|2
1736919200000|2025-01-15 05:33:20|111817.9|111747.1|111821.8|111748.3|111821.8|111748.3|111817.9|111744|6
1736919210000|2025-01-15 05:33:30|111818.8|111739.9|111820|111746|111820|111746|111818.8|111739.9|2
1736919220000|2025-01-15 05:33:40|111821.5|111748|111823.7|111749.1|111824.5|111752|111819.9|111748|6
1736919230000|2025-01-15 05:33:50|111825.2|111751.6|111819|111743.5|111825.2|111751.6|111818.5|111743.5|5
1736919240000|2025-01-15 05:34:00|111819.8|111744.3|111819.8|111744.3|111819.8|111744.3|111819.8|111744.3|1
1736919250000|2025-01-15 05:34:10|111819.7|111744.1|111820.7|111746.1|111826.2|111747.6|111817.2|111744.1|6
1736919260000|2025-01-15 05:34:20|111808.6|111758.6|111833.7|111758.8|111844.8|111762|111808.6|111749|24
1736919270000|2025-01-15 05:34:30|111835.9|111760.4|111839.6|111765.9|111840.1|111767.4|111835.9|111760|8
1736919280000|2025-01-15 05:34:40|111840|111766.7|111840|111766.7|111840|111766.7|111840|111766.7|1
1736919290000|2025-01-15 05:34:50||111766.6||111766.6||111766.6||111766.6|1
1736919300000|2025-01-15 05:35:00|111842|111769.9|111833.7|111783.7|111849|111783.7|111833.7|111769.4|7
1736919320000|2025-01-15 05:35:20|111833.8|111783.8|111839.1|111764.8|111843.9|111783.8|111825.7|111764.8|13
1736919330000|2025-01-15 05:35:30|111840.6|111767.3|111841.3|111766.6|111841.3|111768|111840.6|111766.6|4
1736919340000|2025-01-15 05:35:40|111841.5|111769|111841.5|111769.2|111841.5|111769.2|111841.5|111769|2
1736919350000|2025-01-15 05:35:50|111843|111769.4|111830.7|111780.7|111843|111781.7|111830.7|111769.4|6
1736919360000|2025-01-15 05:36:00|111827.4|111777.4|111826.3|111776.3|111827.4|111777.4|111826.3|111776.3|2
1736919370000|2025-01-15 05:36:10|111845.9|111767.9|111843.3|111769.8|111849.1|111779.5|111826.3|111767.9|10
1736919380000|2025-01-15 05:36:20|111844.3|111767.8|111844.3|111770.2|111844.3|111770.2|111844.3|111764.7|4
1736919390000|2025-01-15 05:36:30|111844.1|111770.4|111840.8|111766.2|111844.1|111770.4|111840.8|111766.2|4
1736919400000|2025-01-15 05:36:40||111764.7||111767.2||111767.2||111764.2|4
1736919410000|2025-01-15 05:36:50|111829.1|111779.1|111825.8|111775.8|111846.3|111779.1|111825.8|111758.2|7
1736919420000|2025-01-15 05:37:00|111825.3|111775.3|111828|111778|111843.9|111778|111825.3|111766.9|4
1736919430000|2025-01-15 05:37:10|111827.3|111777.3|111838.1|111765.4|111838.1|111777.4|111827.3|111758.4|5
1736919440000|2025-01-15 05:37:20|111832.3|111760.1|111830.2|111757.7|111840.9|111760.1|111827.2|111751.7|22
1736919450000|2025-01-15 05:37:30|111827.2|111754.2|111825|111752.7|111827.2|111757.2|111823.9|111751.7|8
1736919460000|2025-01-15 05:37:40|111826|111753.1|111826.4|111753.6|111826.4|111753.6|111826|111753.1|3
1736919470000|2025-01-15 05:37:50|111825.6|111752.9|111816|111739.7|111825.6|111752.9|111814.3|111736|8
1736919480000|2025-01-15 05:38:00|111815.5|111740.4|111817|111740.4|111817|111743.4|111815.5|111740.4|5
1736919490000|2025-01-15 05:38:10|111818.7|111737.2|111823.1|111747.8|111824.9|111750.1|111816.6|111734.6|9
1736919500000|2025-01-15 05:38:20|111821.1|111745.9|111821.1|111747.4|111821.1|111749.4|111820.4|111745.9|4
1736919510000|2025-01-15 05:38:30|111821|111747.1|111820.5|111747.1|111827.8|111747.1|111820.5|111746.6|3
1736919520000|2025-01-15 05:38:40|111820.2|111746.8|111819.7|111746.8|111827.4|111746.8|111819.7|111746.2|3
1736919530000|2025-01-15 05:38:50|111806|111756|111818.9|111739|111818.9|111756|111806|111737.6|12
1736919540000|2025-01-15 05:39:00|111823.1|111747.9|111823.9|111749.6|111823.9|111749.6|111818.4|111743|10
1736919550000|2025-01-15 05:39:10||111749.1||111752.1||111752.1||111749.1|2
1736919560000|2025-01-15 05:39:20|111824.7|111752.8|111824.7|111752.8|111824.7|111752.8|111824.7|111752.8|1
1736919570000|2025-01-15 05:39:30|111824.4|111752.5|111825.1|111750.9|111825.1|111752.5|111821.4|111747.5|7
1736919580000|2025-01-15 05:39:40|111825.2||111825.2||111825.2||111825.2||1
1736919600000|2025-01-15 05:40:00|111812.1|111762.1|111838.8|111760.6|111840.8|111762.7|111812.1|111756.5|14
1736919610000|2025-01-15 05:40:10|111838.4|111761|111837|111762.2|111838.4|111762.2|111835.4|111761|4
1736919620000|2025-01-15 05:40:20|111836.3|111761.1|111836.3|111762.1|111837.1|111762.1|111836.3|111753|4
1736919630000|2025-01-15 05:40:30|111831.8|111760.6|111821.2|111771.2|111835.4|111771.2|111821.2|111758.4|8
1736919640000|2025-01-15 05:40:40|111822.8|111772.8|111822.1|111772.1|111822.8|111772.8|111818.7|111768.7|3
1736919660000|2025-01-15 05:41:00|111834.5|111760.7|111837.5|111760.8|111837.5|111761.4|111833.5|111757.2|7
1736919680000|2025-01-15 05:41:20|111832.8|111760.1|111833.6|111758.4|111833.6|111760.1|111829.3|111755.3|10
1736919690000|2025-01-15 05:41:30|111834|111759.4|111833.4|111758.6|111834|111759.4|111833.4|111758.6|2
1736919700000|2025-01-15 05:41:40|111835.9|111753.5|111835.3|111759.4|111842.3|111759.4|111832.9|111751.1|8
1736919710000|2025-01-15 05:41:50|111837.4|111764.5|111838.2|111763.4|111850.3|111764.9|111837.4|111763.4|5
1736919720000|2025-01-15 05:42:00|111837.9|111763|111837.9|111763|111837.9|111763|111837.9|111763|1
1736919730000|2025-01-15 05:42:10|111840.1|111758.1|111834.8|111758.7|111844.3|111763.5|111833.4|111758.1|8
1736919740000|2025-01-15 05:42:20|111820.7|111770.7|111821.7|111771.7|111845.8|111772.3|111820.7|111750.2|9
1736919750000|2025-01-15 05:42:30|111821.6|111771.6|111821.6|111771.6|111821.6|111771.6|111821.6|111771.6|1
1736919760000|2025-01-15 05:42:40|111819.9|111769.9|111831|111756.1|111831|111771.2|111818.9|111756|5
1736919770000|2025-01-15 05:42:50|111832.5|111758.6|111833|111757.9|111833|111758.6|111832.5|111757.6|3
1736919780000|2025-01-15 05:43:00|111829|111758.1|111826.8|111752.6|111831.3|111758.1|111826.8|111748.4|11
1736919790000|2025-01-15 05:43:10|111827.2|111753.1|111827.2|111753.2|111827.2|111753.2|111827.2|111753.1|2
1736919800000|2025-01-15 05:43:20|111832.8|111750.2|111833.9|111760.3|111833.9|111760.3|111832.8|111750.2|6
1736919810000|2025-01-15 05:43:30|111843.7|111760.5|111834.7|111759|111843.7|111760.5|111833.4|111750.1|6
1736919820000|2025-01-15 05:43:40|111837|111753.5|111831.2|111756.8|111837|111760|111830.1|111753.5|7
1736919830000|2025-01-15 05:43:50|111832.4|111752|111829.2|111756.4|111832.4|111757.3|111827.7|111752|5
1736919840000|2025-01-15 05:44:00|111829.5|111756.6|111829.5|111756.6|111830.9|111756.6|111829.5|111752.1|3
1736919860000|2025-01-15 05:44:20|111817.5|111767.5|111818.6|111768.6|111818.8|111768.8|111817.5|111767.5|3
1736919870000|2025-01-15 05:44:30|111818.8|111768.8|111816.5|111766.5|111819.1|111769.1|111816.5|111766.5|4
1736919880000|2025-01-15 05:44:40|111840.8|111758.4|111827.7|111756.5|111840.8|111768.8|111816.8|111755.4|10
1736919890000|2025-01-15 05:44:50|111829.1|111750.5|111827.7|111755|111829.1|111755|111827.7|111750.5|2
1736919900000|2025-01-15 05:45:00|111829.1|111751.7|111827.5|111754.2|111829.1|111754.5|111827.5|111750.5|6
1736919910000|2025-01-15 05:45:10|111824.9|111751.7|111817.1|111744.9|111824.9|111751.7|111807.1|111732.2|11
1736919920000|2025-01-15 05:45:20|111817.9|111745.6|111817.1|111742.8|111819.9|111745.6|111817.1|111742.2|4
1736919930000|2025-01-15 05:45:30|111818.7|111741.7|111818.4|111745.1|111821.5|111745.7|111816.9|111740.6|8
1736919940000|2025-01-15 05:45:40|111820.3|111741.6|111822.1|111751.3|111822.1|111751.3|111818.4|111741.6|9
1736919960000|2025-01-15 05:46:00|111822.5|111751.8|111822.2|111746.2|111822.5|111751.8|111819.6|111745.4|7
1736919970000|2025-01-15 05:46:10|111819.6|111747.8|111820|111748.2|111820|111748.2|111819.6|111747.8|2
1736919980000|2025-01-15 05:46:20||111748||111748||111748||111748|1
1736919990000|2025-01-15 05:46:30|111808.6|111758.6|111805.6|111755.6|111808.6|111758.6|111805.6|111755.6|2
1736920000000|2025-01-15 05:46:40|111803.3|111753.3|111816.1|111742.3|111816.1|111753.3|111803.3|111738.4|5
1736920010000|2025-01-15 05:46:50|111819.1|111741.3|111816.8|111741.2|111819.4|111742.8|111816.8|111741.2|6
1736920020000|2025-01-15 05:47:00|111818.3|111741.4|111819.1|111742.9|111826.6|111743.9|111818.3|111741.2|6
1736920030000|2025-01-15 05:47:10|111821.8|111739.4|111819.6|111745|111821.8|111745|111819.1|111739.4|3
1736920040000|2025-01-15 05:47:20|111807.7|111757.7|111818.7|111746.2|111822.7|111758.1|111807.7|111740.8|9
1736920050000|2025-01-15 05:47:30|111820.9|111744.7|111825.2|111750.7|111825.2|111750.7|111820.9|111744.7|5
1736920060000|2025-01-15 05:47:40|111834|111754.9|111831.3|111756.3|111836.4|111759.4|111828.2|111751.3|12
1736920070000|2025-01-15 05:47:50|111831|111756.1|111831|111756.1|111831|111756.1|111831|111756.1|1
1736920080000|2025-01-15 05:48:00|111832.5|111750.8|111826.9|111752.8|111832.5|111756.6|111826.9|111750.8|6
1736920090000|2025-01-15 05:48:10|111813.9|111763.9|111813.7|111763.7|111824.7|111765.4|111813.7|111749.8|5
1736920100000|2025-01-15 05:48:20|111815.4|111765.4|111827.8|111753.9|111833.5|111769.8|111815.4|111752.3|8
1736920110000|2025-01-15 05:48:30|111829.7|111754.8|111817.6|111745|111829.7|111754.8|111817.6|111742.1|12
1736920120000|2025-01-15 05:48:40|111818.1|111745.4|111818.1|111745.4|111818.1|111745.4|111818.1|111745.4|1
1736920130000|2025-01-15 05:48:50|111819.4|111738.9|111818.1|111745.9|111819.4|111745.9|111818.1|111738.9|2
1736920140000|2025-01-15 05:49:00|111817|111744.8|111806.3|111756.3|111817|111756.3|111805.1|111744.8|3
1736920150000|2025-01-15 05:49:10|111805.3|111755.3|111805|111755|111805.3|111755.3|111803.7|111753.7|3
1736920160000|2025-01-15 05:49:20|111803|111753|111804.7|111754.7|111804.7|111754.7|111803|111753|2
1736920170000|2025-01-15 05:49:30|111815.3|111743.1|111815.6|111742.8|111815.6|111743.3|111815.3|111741.8|4
1736920180000|2025-01-15 05:49:40|111816.3|111743.6|111817.8|111743.6|111817.8|111743.6|111816.3|111743.6|2
1736920190000|2025-01-15 05:49:50|111819.2|111739.8|111818|111745.1|111819.2|111745.1|111817.8|111739.8|3
1736920200000|2025-01-15 05:50:00|111807.8|111757.8|111819.8|111745|111820.6|111757.8|111807.4|111741.1|10
1736920210000|2025-01-15 05:50:10||111745.3||111745.3||111745.3||111745.3|1
1736920220000|2025-01-15 05:50:20|111817.3|111745.5|111818.9|111745.5|111818.9|111745.5|111817.3|111745.5|3
1736920230000|2025-01-15 05:50:30|111818.4|111745.1|111818.4|111745.1|111818.4|111745.1|111818.4|111745.1|1
1736920240000|2025-01-15 05:50:40|111805.1|111755.1|111816.1|111738.9|111816.1|111757.2|111805.1|111738.9|4
1736920250000|2025-01-15 05:50:50|111817.3|111745|111817.2|111745.3|111819|111745.3|111817.2|111738.6|4
1736920260000|2025-01-15 05:51:00|111817.5|111745.6|111822.9|111747.4|111830.2|111751.3|111817.5|111745.6|12
1736920270000|2025-01-15 05:51:10|111829.9|111749.9|111823.3|111750.8|111829.9|111750.8|111823.3|111744.1|7
1736920280000|2025-01-15 05:51:20|111825.3|111751.8|111829.7|111754.8|111841.2|111762|111825.3|111748.8|12
1736920290000|2025-01-15 05:51:30|111833.6|111756.7|111832|111759.9|111837.6|111764|111831.4|111756.7|5
1736920300000|2025-01-15 05:51:40|111835|111761.9|111833.5|111756.2|111837.9|111762.5|111830.8|111750.7|17
1736920310000|2025-01-15 05:51:50|111831.5|111754.2|111830.4|111754.5|111844.3|111756|111830.4|111753.9|12
1736920320000|2025-01-15 05:52:00|111829.3|111754.9|111829.3|111754.9|111829.3|111754.9|111829.3|111754.9|1
1736920330000|2025-01-15 05:52:10|111831.9|111751.9|111827.5|111750.7|111832.8|111755.7|111827.5|111750.7|8
1736920340000|2025-01-15 05:52:20|111826.2|111751.5|111825.5|111751.5|111826.2|111751.5|111825.5|111751.5|2
1736920360000|2025-01-15 05:52:40|111824.7|111750.9|111811.3|111761.3|111824.7|111761.3|111811.3|111750.9|2
1736920380000|2025-01-15 05:53:00|111810.3|111760.3|111820.6|111749.3|111823.9|111761.3|111810.3|111749.3|5
1736920410000|2025-01-15 05:53:30|111809.1|111759.1|111809.2|111759.2|111817.3|111759.2|111809.1|111744.2|4
1736920420000|2025-01-15 05:53:40|111808.2|111758.2|111807.4|111757.4|111808.2|111758.2|111807.4|111757.4|2
1736920430000|2025-01-15 05:53:50|111807.3|111757.3|111818.4|111745.6|111818.4|111757.3|111807.3|111745.6|2
1736920440000|2025-01-15 05:54:00|111817.9|111746.3|111818.6|111746.3|111818.6|111746.3|111817.9|111746.3|2
1736920450000|2025-01-15 05:54:10|111818.5|111746.2|111818.5|111746.2|111818.5|111746.2|111818.5|111746.2|1
1736920460000|2025-01-15 05:54:20|111820|111741|111817.5|111741.8|111820|111747.7|111813.6|111735.1|18
1736920470000|2025-01-15 05:54:30|111815.5|111739.8|111808.3|111758.3|111817.8|111758.3|111807.4|111739.8|8
1736920480000|2025-01-15 05:54:40|111807.9|111757.9|111821.8|111747.9|111821.8|111757.9|111807.9|111747.9|2
1736920490000|2025-01-15 05:54:50|111835.9|111750.5|111826.7|111752.9|111836.1|111764.4|111826.7|111750.5|11
1736920500000|2025-01-15 05:55:00|111828.2|111755.4|111831|111755.2|111839.8|111756|111828|111743.1|26
1736920510000|2025-01-15 05:55:10|111833.1|111757.2|111840.5|111766.8|111840.5|111766.8|111833.1|111757.2|10
1736920520000|2025-01-15 05:55:20|111845.5|111770|111851.4|111777|111856.3|111779.8|111840.8|111766.8|19
1736920530000|2025-01-15 05:55:30|111855.9|111775.5|111855.4|111780|111855.9|111780|111847.3|111768.8|12
1736920540000|2025-01-15 05:55:40|111855.9|111782.5|111857.3|111781.3|111865.1|111786.3|111854.5|111778.7|24
1736920550000|2025-01-15 05:55:50|111861.9|111780.1|111857.3|111780.8|111861.9|111781.3|111857.3|111773.3|6
1736920560000|2025-01-15 05:56:00|111861.9|111779.7|111857.3|111781.5|111870.2|111786.5|111856.7|111779.7|15
1736920570000|2025-01-15 05:56:10|111859.6|111782.6|111855.9|111781.7|111862.2|111783.7|111855.9|111779.9|12
1736920580000|2025-01-15 05:56:20|111857.4|111784.2|111852.9|111778.2|111858.6|111784.2|111852.2|111776.6|21
1736920590000|2025-01-15 05:56:30|111853.7|111778.9|111861.8|111783|111861.8|111783.7|111853.7|111775.4|9
1736920600000|2025-01-15 05:56:40|111858.3|111783.7|111860.4|111786.4|111864.8|111786.4|111858.3|111783.3|6
1736920610000|2025-01-15 05:56:50|111862.5|111788.5|111869.2|111793.5|111876|111795.6|111860.9|111786.2|17
1736920620000|2025-01-15 05:57:00|111872.4|111792.3|111866.2|111788.2|111873.6|111794.5|111866.2|111788.2|13
1736920630000|2025-01-15 05:57:10|111865.3|111782.2|111860.2|111784.4|111865.3|111787.3|111858.8|111779.9|8
1736920640000|2025-01-15 05:57:20|111861|111783.8|111862.2|111786.9|111862.2|111786.9|111860.2|111783.8|4
1736920650000|2025-01-15 05:57:30|111859.7|111789.2|111885.4|111810.3|111885.4|111810.3|111859.7|111789.2|27
1736920660000|2025-01-15 05:57:40|111886.9|111812.8|111886|111809.9|111887.1|111812.8|111879.2|111803.2|18
1736920670000|2025-01-15 05:57:50|111887.5|111812.4|111900.4|111823.1|111901.8|111824.7|111887.5|111812.4|44
1736920680000|2025-01-15 05:58:00|111895.1|111820.2|111905.8|111830|111910.5|111830|111894.8|111815.2|25
1736920690000|2025-01-15 05:58:10|111906.9|111825.8|111901.1|111825.7|111909.5|111829.9|111899.2|111822.7|20
1736920700000|2025-01-15 05:58:20|111903.1|111826.5|111906.5|111829.8|111909.5|111837.4|111903.1|111826.5|15
1736920710000|2025-01-15 05:58:30|111906.9|111827.1|111903.2|111830.1|111906.9|111833|111899.6|111825.2|30
1736920720000|2025-01-15 05:58:40|111903.7|111825.7|111903.7|111830.4|111908.4|111834.7|111902.8|111823.7|24
1736920730000|2025-01-15 05:58:50|111904.6|111831.3|111908.7|111832|111911|111834.2|111903.3|111824.8|30
1736920740000|2025-01-15 05:59:00|111907.6|111831.8|111911|111840.8|111913.6|111840.8|111907.5|111824.5|35
1736920750000|2025-01-15 05:59:10|111913.1|111843|111913.9|111841.8|111914.4|111843|111909.4|111837.1|14
1736920760000|2025-01-15 05:59:20|111915.4|111835.2|111913.7|111842.9|111922.8|111845.7|111912.8|111835.1|18
1736920770000|2025-01-15 05:59:30|111914.1|111840.4|111917.7|111846.1|111917.8|111853.9|111903.4|111840.4|21
1736920780000|2025-01-15 05:59:40|111908.2|111858.2|111915|111841.3|111934.2|111858.3|111908.2|111838.7|22
1736920790000|2025-01-15 05:59:50|111918.9|111846.4|111920|111843.5|111923|111849|111918.9|111843.5|6
1736920800000|2025-01-15 06:00:00|111935|111847.9|111940.9|111858.7|111946.9|111859.6|111929.4|111842.4|39
1736920810000|2025-01-15 06:00:10|111944.9|111849.4|111930.4|111849.5|111944.9|111857.6|111928|111844.3|44
1736920820000|2025-01-15 06:00:20|111930|111851.5|111934.1|111854.4|111938.2|111855.9|111926|111847.9|40
1736920830000|2025-01-15 06:00:30|111931.6|111852.5|111937.8|111859.5|111939.8|111859.5|111925.7|111844.7|32
1736920840000|2025-01-15 06:00:40|111939.8|111863.8|111941.1|111844.7|111942.1|111867.6|111933.5|111843.7|40
1736920850000|2025-01-15 06:00:50|111938.6|111845.7|111927.4|111845.9|111938.6|111847.9|111925.9|111836|17
1736920860000|2025-01-15 06:01:00|111926.9|111838|111922.4|111843.7|111930.5|111851.7|111920.4|111832.9|33
1736920870000|2025-01-15 06:01:10|111924.4|111846.8|111922.6|111839.9|111929.8|111849|111921.1|111831.8|43
1736920880000|2025-01-15 06:01:20|111921.6|111845.5|111922.4|111845.2|111924.3|111845.5|111919.6|111838.1|15
1736920890000|2025-01-15 06:01:30|111923.6|111841.2|111925.2|111846.8|111927.9|111851.2|111918.2|111837.6|37
1736920900000|2025-01-15 06:01:40|111923.6|111846.4|111921.8|111845.1|111926.5|111848.4|111916.9|111833.3|21
1736920910000|2025-01-15 06:01:50|111926.6|111846.3|111930.9|111849.1|111931.8|111853.7|111921.4|111841.1|23
1736920920000|2025-01-15 06:02:00|111926.5|111846.3|111918.5|111841.4|111931.7|111848.3|111912.1|111839.3|16
1736920930000|2025-01-15 06:02:10|111921.9|111835.2|111933.2|111857.1|111943.9|111857.1|111921.9|111835.2|27
1736920940000|2025-01-15 06:02:20|111934.2|111859.6|111937|111847.8|111939.4|111861.4|111931|111847.1|20
1736920950000|2025-01-15 06:02:30|111932|111840.8|111915.5|111836.8|111932|111848.2|111915|111836.8|12
1736920960000|2025-01-15 06:02:40|111914.6|111831.3|111916|111837.8|111920.6|111838.3|111914.6|111830.7|8
1736920970000|2025-01-15 06:02:50|111917.3|111827.5|111893.4|111813.8|111920.1|111842.2|111893.4|111806.8|31
1736920980000|2025-01-15 06:03:00|111896.8|111816.5|111895.5|111810|111897|111818|111895.5|111809.4|7
1736920990000|2025-01-15 06:03:10|111894.3|111810.5|111897.2|111814.5|111897.2|111815.5|111894.3|111804.5|6
1736921000000|2025-01-15 06:03:20|111895.7|111820|111894.8|111820.6|111899.2|111821.1|111894.4|111814.8|8
1736921010000|2025-01-15 06:03:30|111897.8|111818.9|111890.5|111811.7|111902.1|111824.6|111890.5|111811.7|15
1736921020000|2025-01-15 06:03:40|111888|111810.6|111888.3|111811.1|111888.3|111811.1|111883.8|111807.9|8
1736921030000|2025-01-15 06:03:50|111885.9|111812.5|111883.5|111806.2|111887.3|111812.5|111880.7|111800.1|9
1736921040000|2025-01-15 06:04:00|111883.4|111807.9|111882.8|111807.8|111883.4|111807.9|111882.8|111806.6|3
1736921050000|2025-01-15 06:04:10|111883.9|111809.9|111877|111802.8|111885.3|111809.9|111877|111802.8|6
1736921060000|2025-01-15 06:04:20|111878|111797.5|111871.1|111796|111878|111798.4|111868.6|111788.4|16
1736921070000|2025-01-15 06:04:30|111872.2|111796.4|111881.9|111808.9|111882.7|111813|111863|111796.4|17
1736921080000|2025-01-15 06:04:40|111882.2|111810.1|111879.8|111806.2|111883.7|111810.1|111879.8|111797.5|6
1736921090000|2025-01-15 06:04:50|111875.8|111804.7|111872.8|111797.6|111875.8|111804.7|111870.7|111795.5|10
1736921100000|2025-01-15 06:05:00|111870.3|111794.7|111867.3|111790.1|111870.8|111795.6|111866.3|111782.9|22
1736921110000|2025-01-15 06:05:10|111869.8|111788.1|111866.9|111791.1|111869.8|111792.8|111862.7|111784.4|12
1736921120000|2025-01-15 06:05:20|111867.4|111789.2|111863.3|111790|111867.4|111791.6|111863.3|111782.6|14
1736921130000|2025-01-15 06:05:30|111863.5|111782.5|111863.3|111790|111863.5|111790|111863.3|111782.5|4
1736921140000|2025-01-15 06:05:40|111863.2|111789.9|111871.2|111795.5|111872.2|111795.8|111863.2|111785.4|10
1736921150000|2025-01-15 06:05:50|111871.3|111795.7|111871.3|111795.7|111871.3|111795.7|111871.3|111795.7|1
1736921160000|2025-01-15 06:06:00||111795.8||111795.8||111795.8||111795.8|1
1736921170000|2025-01-15 06:06:10|111858.4|111808.4|111869|111795.2|111871.5|111808.4|111858.2|111784.3|16
1736921180000|2025-01-15 06:06:20|111876|111793.8|111868.7|111797|111876|111798.6|111868.7|111789.2|5
1736921190000|2025-01-15 06:06:30|111870.4|111795|111870.2|111797.5|111870.4|111797.5|111870.2|111793.9|3
1736921200000|2025-01-15 06:06:40|111870.8|111797.9|111858.4|111808.4|111875|111808.4|111858.4|111793.7|6
1736921210000|2025-01-15 06:06:50|111873.3|111799|111881.2|111810.9|111887.9|111820.8|111868.8|111799|32
1736921220000|2025-01-15 06:07:00|111883.6|111813.3|111883.1|111807.2|111883.8|111813.3|111883.1|111806.6|5
1736921230000|2025-01-15 06:07:10|111884.6|111808.2|111896.9|111823|111899.1|111823|111883.5|111804.8|26
1736921240000|2025-01-15 06:07:20|111899.9|111821.6|111897.5|111823|111903.5|111825.8|111896.9|111819.4|16
1736921250000|2025-01-15 06:07:30|111904|111821.4|111897.6|111824.3|111904.2|111824.3|111897.6|111811.8|6
1736921260000|2025-01-15 06:07:40|111902.2|111823.1|111898.6|111825.1|111902.5|111825.4|111896.8|111821.6|9
1736921270000|2025-01-15 06:07:50|111903.5|111823|111902.3|111820.8|111905.5|111825.1|111895.9|111820.8|14
1736921280000|2025-01-15 06:08:00|111895.8|111821.4|111903.7|111821.4|111903.7|111823.4|111895.8|111821.4|11
1736921290000|2025-01-15 06:08:10|111896.8|111822.8|111900.6|111825.4|111903.7|111825.4|111894.3|111818.9|11
1736921300000|2025-01-15 06:08:20|111900.7|111825.7|111900.7|111825.7|111900.7|111825.7|111900.7|111825.7|1
1736921310000|2025-01-15 06:08:30|111901|111812.9|111899.9|111825.5|111907|111827.2|111898.4|111812.9|16
1736921320000|2025-01-15 06:08:40|111902.4|111828|111891.2|111841.2|111902.4|111841.5|111891.2|111826.6|6
1736921330000|2025-01-15 06:08:50|111891|111841|111896.4|111824.5|111899.1|111841|111884.1|111814.1|14
1736921340000|2025-01-15 06:09:00|111903.3|111822.5|111895.7|111824.7|111903.3|111824.7|111895.4|111822.5|3
1736921350000|2025-01-15 06:09:10|111893.2|111823.2|111893.1|111818.1|111902.5|111823.2|111891.1|111803.3|12
1736921360000|2025-01-15 06:09:20|111892.9|111818.6|111898.1|111824.7|111902.3|111824.7|111892.9|111813.2|13
1736921370000|2025-01-15 06:09:30|111907.9|111822.2|111898.1|111826.2|111907.9|111826.2|111896.6|111822.2|14
1736921380000|2025-01-15 06:09:40|111906.7|111824.2|111900.9|111827.1|111906.7|111828|111898.6|111824.2|12
1736921390000|2025-01-15 06:09:50|111901.4|111825.1|111901.7|111827.4|111904.6|111827.4|111899.7|111825.1|8
1736921400000|2025-01-15 06:10:00|111901.9|111829.9|111901.4|111827.5|111904.5|111838|111888|111825.6|12
1736921410000|2025-01-15 06:10:10|111904.9|111825.6|111902.2|111830.3|111904.9|111830.3|111902.2|111823.8|6
1736921420000|2025-01-15 06:10:20|111892.7|111842.7|111894.8|111844.8|111904.6|111847.2|111892.3|111832.8|11
1736921430000|2025-01-15 06:10:30|111894.9|111844.9|111903.9|111830.7|111903.9|111844.9|111890.8|111827.9|7
1736921440000|2025-01-15 06:10:40|111905.4||111905.4||111905.4||111905.4||1
1736921450000|2025-01-15 06:10:50|111903.3|111828.6|111903.1|111831.2|111903.3|111831.2|111903.1|111828.6|3
1736921460000|2025-01-15 06:11:00|111902.9|111829.2|111900.9|111829.1|111902.9|111829.2|111899.9|111829.1|4
1736921470000|2025-01-15 06:11:10|111900.7|111828.9|111899.6|111826.1|111907.1|111828.9|111899.6|111816.4|7
1736921480000|2025-01-15 06:11:20|111896.6|111824.6|111895.7|111823.8|111896.6|111824.6|111895.7|111823.8|2
1736921490000|2025-01-15 06:11:30|111893.9|111821.7|111897.6|111824.3|111898.2|111824.3|111893.9|111820.2|7
1736921500000|2025-01-15 06:11:40|111899.6|111826.4|111899.9|111826.8|111901.4|111826.8|111899.6|111826.4|3
1736921510000|2025-01-15 06:11:50|111902.9|111827.9|111900.4|111827.2|111902.9|111827.9|111900.4|111824.2|5
1736921520000|2025-01-15 06:12:00|111899.5|111826.3|111904.1|111831.6|111908.5|111831.6|111897.5|111809.2|16
1736921530000|2025-01-15 06:12:10|111901.6|111830.2|111901.3|111830.9|111904.1|111830.9|111901.3|111819.3|5
1736921540000|2025-01-15 06:12:20|111904.3|111824.1|111895.9|111819.9|111905.7|111841.4|111891.4|111811.6|13
1736921550000|2025-01-15 06:12:30|111897.5|111810.6|111886.6|111815.6|111897.5|111824.5|111886.6|111808.8|13
1736921560000|2025-01-15 06:12:40|111887.6|111808.8|111885.1|111813.5|111889.4|111814.6|111885.1|111807.4|11
1736921570000|2025-01-15 06:12:50|111885.5|111814.2|111903.9|111828.3|111913.1|111830.2|111885.5|111814.2|18
1736921580000|2025-01-15 06:13:00|111906.4|111831.6|111901.6|111814.4|111910|111831.6|111901.3|111814.4|11
1736921590000|2025-01-15 06:13:10|111900.8|111829.2|111902.2|111831.5|111904.7|111831.5|111900.8|111828.9|7
1736921600000|2025-01-15 06:13:20|111907.7|111827.9|111902.4|111830|111908.7|111830|111902.4|111827.9|7
1736921620000|2025-01-15 06:13:40|111907.4|111842|111893|111843|111907.4|111843|111892|111842|4
1736921630000|2025-01-15 06:13:50|111893.5|111843.5|111893.5|111843.5|111893.5|111843.5|111893.5|111843.5|1
1736921640000|2025-01-15 06:14:00|111902.5|111827|111905.1|111831.6|111908|111844.2|111894.2|111827|5
1736921650000|2025-01-15 06:14:10|111910.5|111829.5|111904.9|111831.5|111911.9|111832.5|111904.9|111829.5|4
1736921660000|2025-01-15 06:14:20|111909.4|111829.3|111906|111832.4|111916.7|111832.4|111906|111824.8|6
1736921670000|2025-01-15 06:14:30|111907.1|111825.2|111905.5|111832.5|111915.9|111832.9|111905.5|111825.2|5
1736921680000|2025-01-15 06:14:40|111895.1|111845.1|111908.5|111835|111911.7|111845.6|111895.1|111835|4
1736921690000|2025-01-15 06:14:50|111907.4|111834.5|111905.3|111830.8|111910.4|111834.5|111903.8|111824.2|9
1736921700000|2025-01-15 06:15:00|111905.6|111824.2|111903.2|111828.7|111905.7|111830.8|111896.8|111821.3|9
1736921710000|2025-01-15 06:15:10|111902.7|111829.2|111902.7|111829.2|111902.7|111829.2|111902.7|111829.2|2
1736921720000|2025-01-15 06:15:20|111907.4|111827.3|111889.6|111839.6|111907.4|111839.6|111889.3|111827.3|8
1736921730000|2025-01-15 06:15:30|111897.6|111823.3|111889.3|111839.3|111914|111840.9|111889.3|111819.8|19
1736921740000|2025-01-15 06:15:40|111899.9|111828.5|111901.3|111828.5|111904.9|111828.5|111899.9|111826.9|4
1736921750000|2025-01-15 06:15:50|111901.4||111901.4||111901.4||111901.4||1
1736921760000|2025-01-15 06:16:00|111912.6|111834.1|111908.6|111836.4|111912.6|111836.4|111905.4|111831.9|3
1736921770000|2025-01-15 06:16:10|111908.5|111835.5|111908.5|111835.5|111908.5|111835.5|111908.5|111835.5|1
1736921780000|2025-01-15 06:16:20|111903.3|111835.6|111903.3|111830.6|111904.9|111835.6|111903.3|111820.9|5
1736921790000|2025-01-15 06:16:30|111908.8||111902.8||111908.8||111902.8||2
1736921800000|2025-01-15 06:16:40|111902.9|111829.8|111898.7|111824.7|111902.9|111829.8|111898.7|111824.7|6
1736921810000|2025-01-15 06:16:50|111898.8|111825.4|111886.9|111836.9|111898.8|111836.9|111886.9|111825.4|2
1736921820000|2025-01-15 06:17:00|111888.5|111838.5|111899.2|111827.3|111905.4|111840.3|111888.5|111827.3|9
1736921830000|2025-01-15 06:17:10|111897.7|111827.2|111897.8|111824|111898.6|111827.2|111897.6|111824|4
1736921840000|2025-01-15 06:17:20|111895.3||111895.3||111895.3||111895.3||1
1736921850000|2025-01-15 06:17:30|111895.2|111823.9|111893.9|111819.5|111903.5|111834.9|111884.9|111819.1|8
1736921860000|2025-01-15 06:17:40|111894.8|111822|111904.4|111831.8|111909.4|111833.3|111894.8|111820.5|14
1736921870000|2025-01-15 06:17:50|111907.4|111831.5|111903.2|111831.5|111907.4|111831.5|111903.2|111831.5|3
1736921880000|2025-01-15 06:18:00|111909.9|111829.3|111903.2|111830.1|111909.9|111831.5|111903.2|111829.3|4
1736921890000|2025-01-15 06:18:10|111892|111842|111892|111842|111892|111842|111892|111842|1
1736921900000|2025-01-15 06:18:20|111891.8|111841.8|111892.8|111842.8|111892.8|111842.8|111891.8|111841.8|2
1736921910000|2025-01-15 06:18:30|111891.1|111841.1|111891.2|111841.2|111906.8|111841.2|111891.1|111832.2|4
1736921920000|2025-01-15 06:18:40|111901.5|111829.7|111902.8|111830.5|111907.4|111830.5|111901.5|111824|7
1736921930000|2025-01-15 06:18:50|111903|111830.6|111903|111830.6|111903|111830.6|111903|111830.6|1
1736921940000|2025-01-15 06:19:00|111901.8|111826|111903.3|111829.9|111910|111829.9|111900.8|111826|5
1736921950000|2025-01-15 06:19:10|111906.8|111833.8|111903.5|111831.6|111906.8|111843.3|111893.3|111831.6|6
1736921960000|2025-01-15 06:19:20|111906|111825.6|111905|111830.5|111906|111830.5|111903.4|111825.6|3
1736921970000|2025-01-15 06:19:30|111909.9|111830.2|111893.4|111843.4|111911.2|111843.4|111893.2|111830.2|9
1736921980000|2025-01-15 06:19:40|111902.2|111831|111904.2|111831|111908.2|111831|111902.2|111831|3
1736921990000|2025-01-15 06:19:50|111905.2|111834|111905.4|111832.4|111905.4|111834|111905.2|111832.4|3
1736922000000|2025-01-15 06:20:00|111909.4|111831.2|111902.4|111830.1|111909.4|111831.2|111901.9|111823.2|11
1736922010000|2025-01-15 06:20:10|111900.6|111827.1|111898.8|111828.1|111906.6|111828.1|111898.3|111819.4|10
1736922020000|2025-01-15 06:20:20|111899.6|111829|111904.3|111832.5|111904.3|111832.5|111899.6|111829|4
1736922030000|2025-01-15 06:20:30|111904.6|111832.9|111899.4|111824.2|111915|111849.2|111899.2|111820.1|10
1736922040000|2025-01-15 06:20:40|111898.3|111824.8|111898.1|111823.9|111898.3|111824.8|111898.1|111823.9|3
1736922050000|2025-01-15 06:20:50|111897.9|111824.5|111897.9|111824.5|111897.9|111824.5|111897.9|111824.5|1
1736922060000|2025-01-15 06:21:00|111895.4|111824.2|111887|111810.2|111895.4|111827|111877|111809.6|12
1736922070000|2025-01-15 06:21:10|111891.4|111809|111883.7|111807.3|111891.4|111815.2|111883.7|111806.8|19
1736922080000|2025-01-15 06:21:20|111884.1|111812.8|111887.4|111807.9|111889.5|111813.6|111884|111802.9|14
1736922090000|2025-01-15 06:21:30|111886.3|111809|111886.3|111809|111886.3|111809|111886.3|111809|1
1736922100000|2025-01-15 06:21:40|111887.8|111810.3|111886.6|111807.8|111887.8|111810.3|111886.6|111805.3|7
1736922110000|2025-01-15 06:21:50|111886.4|111810.8|111874.5|111824.5|111886.4|111824.5|111874.5|111805.9|5
1736922120000|2025-01-15 06:22:00|111874.4|111824.4|111874.4|111824.4|111874.4|111824.4|111874.4|111824.4|1
1736922130000|2025-01-15 06:22:10|111882.8|111808.7|111886.9|111814.7|111888.4|111825.9|111873.8|111808.7|9
1736922140000|2025-01-15 06:22:20|111888.4|111815.2|111888.5|111816.2|111889.2|111816.2|111888.4|111807.8|6
1736922150000|2025-01-15 06:22:30|111888.4||111888.4||111888.4||111888.4||1
1736922160000|2025-01-15 06:22:40|111877.6|111827.6|111877.6|111827.6|111877.6|111827.6|111877.6|111827.6|1
1736922170000|2025-01-15 06:22:50|111876.6|111826.6|111877|111827|111877|111827|111876.6|111826.6|2
1736922180000|2025-01-15 06:23:00|111873.3|111823.3|111882.5|111812.3|111883|111827|111870.7|111802.1|9
1736922190000|2025-01-15 06:23:10|111885.9|111806.3|111881.9|111811.6|111885.9|111814.2|111881.9|111805.6|11
1736922200000|2025-01-15 06:23:20|111881.4|111805.1|111887.2|111813|111887.2|111813|111881.4|111805.1|7
1736922210000|2025-01-15 06:23:30|111886.1|111812.3|111881.7|111809.4|111886.8|111812.3|111880.3|111805.4|17
1736922220000|2025-01-15 06:23:40|111870.4|111806.9|111887.2|111812.9|111887.9|111820.4|111870.4|111801.1|14
1736922230000|2025-01-15 06:23:50|111887.9|111802.9|111884.9|111810.4|111888.1|111813.5|111884.9|111802.9|6
1736922240000|2025-01-15 06:24:00|111882.8|111804.6|111884.6|111810.1|111884.6|111810.1|111882.8|111804.6|2
1736922250000|2025-01-15 06:24:10|111884.2|111800.6|111882.2|111810.6|111885.1|111810.6|111882.2|111800.6|4
1736922260000|2025-01-15 06:24:20|111881.9|111809.1|111866.5|111786.1|111882.9|111809.1|111866.5|111786.1|9
1736922270000|2025-01-15 06:24:30|111869.1|111792|111865.4|111790.6|111869.1|111792.5|111865.4|111790|4
1736922280000|2025-01-15 06:24:40|111869.4|111791.1|111868.2|111794|111875.3|111794|111865.7|111791|9
1736922290000|2025-01-15 06:24:50|111868.7|111796.1|111873.3|111798.2|111874.6|111798.2|111868.7|111786|8
1736922300000|2025-01-15 06:25:00|111874.2|111798.5|111875.1|111799.6|111877.2|111799.6|111874.2|111794|6
1736922310000|2025-01-15 06:25:10|111874.5||111874.5||111874.5||111874.5||1
1736922320000|2025-01-15 06:25:20|111861.9|111811.9|111861.6|111811.6|111861.9|111811.9|111861.6|111811.6|2
1736922330000|2025-01-15 06:25:30|111861.9|111811.9|111861.9|111811.9|111861.9|111811.9|111861.9|111811.9|1
1736922340000|2025-01-15 06:25:40|111872.4|111797.5|111870.7|111798.4|111872.4|111798.4|111868.7|111792.9|5
1736922370000|2025-01-15 06:26:10|111861.3|111811.3|111861.4|111811.4|111862|111812|111859.7|111809.7|5
1736922380000|2025-01-15 06:26:20|111860.7|111810.7|111860.7|111810.7|111867.5|111810.7|111859|111788.4|4
1736922390000|2025-01-15 06:26:30|111862.7|111812.7|111873.1|111798.8|111873.1|111812.7|111860.7|111793.8|6
1736922400000|2025-01-15 06:26:40||111799||111799||111799||111799|1
1736922410000|2025-01-15 06:26:50||111793.9||111793.9||111793.9||111793.9|1
1736922420000|2025-01-15 06:27:00|111871.1|111799|111861.9|111811.9|111873|111811.9|111861.9|111799|5
1736922430000|2025-01-15 06:27:10|111861.8|111811.8|111861.8|111811.8|111861.8|111811.8|111861.8|111811.8|1
1736922440000|2025-01-15 06:27:20|111864.4|111814.4|111858.4|111808.4|111864.4|111814.4|111858.4|111808.4|3
1736922450000|2025-01-15 06:27:30|111870.1|111797.3|111872.3|111798.2|111875.8|111799.7|111870.1|111797.3|5
1736922460000|2025-01-15 06:27:40|111873.8|111798.1|111871.3|111798.1|111873.8|111798.1|111871.3|111798.1|3
1736922470000|2025-01-15 06:27:50|111873.8|111800.2|111873.8|111798.7|111873.8|111800.2|111873.8|111798.6|3
1736922480000|2025-01-15 06:28:00|111861.8|111811.8|111862.2|111812.2|111869.4|111812.2|111860.8|111797.6|4
1736922490000|2025-01-15 06:28:10|111869.4|111798.9|111871.2|111795.8|111871.2|111811.8|111861.8|111795.8|4
1736922500000|2025-01-15 06:28:20|111868.7|111794.4|111870.2|111796.3|111874.2|111796.3|111868.7|111794.3|5
1736922510000|2025-01-15 06:28:30|111869.1|111794.8|111867.8|111795.5|111869.1|111795.5|111861.8|111780.8|10
1736922520000|2025-01-15 06:28:40|111874.8|111794|111867.9|111795.4|111874.8|111795.5|111867.8|111786.6|19
1736922530000|2025-01-15 06:28:50|111867|111793.9|111867|111792.9|111867|111793.9|111867|111792.9|2
1736922540000|2025-01-15 06:29:00|111866.7|111792.5|111858.3|111808.3|111872.2|111811.6|111857.6|111791.2|15
1736922550000|2025-01-15 06:29:10|111860.6|111810.6|111860.9|111810.9|111871.1|111810.9|111857.6|111800.7|9
1736922570000|2025-01-15 06:29:30|111872.6|111798.5|111867.5|111794.9|111872.6|111798.5|111867.5|111794.9|5
1736922580000|2025-01-15 06:29:40|111865.5|111794.5|111864|111789.4|111865.5|111794.5|111862.6|111789.1|7
1736922590000|2025-01-15 06:29:50|111862|111787.4|111863.2|111790.3|111864.1|111791.3|111861.6|111787.4|8
1736922600000|2025-01-15 06:30:00|111869|111795.9|111865.7|111793.7|111874.9|111795.9|111865.7|111782.7|8
1736922610000|2025-01-15 06:30:10|111866|111791.2|111866|111794.4|111866|111794.4|111866|111791.2|3
1736922630000|2025-01-15 06:30:30|111866.6|111793.9|111847.5|111770|111866.6|111804.4|111846|111762.2|18
1736922640000|2025-01-15 06:30:40|111846.4|111771.5|111847.9|111768.8|111847.9|111772.3|111845.4|111764.3|10
1736922650000|2025-01-15 06:30:50|111847.7|111770.8|111847.7|111771.5|111847.7|111771.5|111847.7|111770.8|2
1736922660000|2025-01-15 06:31:00|111845.2|111772|111848.1|111772.6|111848.2|111772.6|111845.2|111763.6|8
1736922670000|2025-01-15 06:31:10|111837.2|111787.2|111846.3|111774.7|111846.3|111787.2|111836.7|111774.7|4
1736922680000|2025-01-15 06:31:20|111846.2|111774.8|111846.2|111774.8|111846.2|111774.8|111846.2|111774.8|1
1736922690000|2025-01-15 06:31:30|111846.1|111775|111846.1|111775|111846.1|111775|111846.1|111775|1
1736922700000|2025-01-15 06:31:40|111847.6|111775.1|111852.3|111779.6|111852.3|111781.6|111847.6|111769.1|11
1736922710000|2025-01-15 06:31:50|111839.2|111789.2|111856.7|111784.8|111860.1|111795.2|111838.3|111775.4|11
1736922720000|2025-01-15 06:32:00|111862.7|111782.7|111861.4|111788.2|111864.1|111790.2|111855.6|111781.3|21
1736922730000|2025-01-15 06:32:10|111864.4|111787.2|111859.2|111785.2|111870|111789|111855.7|111785.2|11
1736922740000|2025-01-15 06:32:20|111857.2|111787.7|111844|111794|111857.2|111794|111840.6|111780.8|8
1736922750000|2025-01-15 06:32:30|111845|111795|111855.8|111781.9|111857.9|111795|111845|111781.9|4
1736922760000|2025-01-15 06:32:40|111855|111781|111855.5|111780.6|111856|111781.7|111855|111780.6|3
1736922780000|2025-01-15 06:33:00|111860.1|111785.3|111862.6|111786.7|111871.4|111786.7|111860.1|111783.5|6
1736922790000|2025-01-15 06:33:10|111866.5|111785.2|111866.5|111789.5|111866.5|111789.5|111866.5|111785.2|3
1736922800000|2025-01-15 06:33:20|111866.6|111789.7|111864.3|111782.9|111870.3|111789.7|111861.8|111780.9|11
1736922810000|2025-01-15 06:33:30|111868.3|111786.9|111855.9|111805.9|111874.5|111805.9|111854.3|111785.8|10
1736922820000|2025-01-15 06:33:40|111857.3|111807.3|111872|111797.2|111878.9|111809|111857.3|111782.8|8
1736922830000|2025-01-15 06:33:50|111874.3|111798.9|111873.6|111797|111874.3|111798.9|111873.6|111797|3
1736922840000|2025-01-15 06:34:00|111872.3|111797.1|111869.8|111795.6|111872.3|111797.1|111869.8|111795.6|2
1736922850000|2025-01-15 06:34:10|111869|111793.9|111855.9|111805.9|111869|111805.9|111855.9|111793.9|2
1736922860000|2025-01-15 06:34:20|111871.7|111794.6|111855.6|111805.6|111875.6|111805.6|111855.6|111794.6|3
1736922870000|2025-01-15 06:34:30|111855.4|111805.4|111867.4|111792.9|111867.4|111805.4|111855.4|111792.9|2
1736922880000|2025-01-15 06:34:40|111873.5|111790.8|111867.6|111793|111873.5|111793|111867.4|111790.8|3
1736922890000|2025-01-15 06:34:50|111867.5|111792|111870.5|111792|111870.5|111793.7|111867.5|111792|4
1736922900000|2025-01-15 06:35:00|111867|111793|111860.9|111777.2|111867.1|111793|111855.4|111771.3|10
1736922910000|2025-01-15 06:35:10|111864.4|111782.6|111865.3|111784|111868|111784.6|111864.4|111777|8
1736922920000|2025-01-15 06:35:20|111862.9|111786|111863.5|111788|111877.3|111788|111862.9|111785.8|11
1736922930000|2025-01-15 06:35:30|111871|111790.5|111870.3|111796.1|111871|111796.1|111867.3|111790.5|5
1736922940000|2025-01-15 06:35:40|111869.7|111796.5|111863.1|111788.6|111869.7|111796.5|111860|111777.7|22
1736922950000|2025-01-15 06:35:50|111863.8|111786.6|111863.8|111780.5|111863.8|111786.6|111863.8|111780.5|2
1736922960000|2025-01-15 06:36:00|111860.1|111785.6|111859.9|111785.3|111860.1|111785.6|111855.7|111774.9|9
1736922970000|2025-01-15 06:36:10|111860.9|111788.3|111871.1|111795.8|111871.7|111796.5|111860.9|111788.3|7
1736922980000|2025-01-15 06:36:20|111868.6|111795.3|111869.7|111795.5|111872.1|111795.5|111868.6|111795.3|5
1736922990000|2025-01-15 06:36:30|111875.7|111793.6|111869.1|111795|111875.7|111796.5|111868.1|111783.6|10
1736923000000|2025-01-15 06:36:40|111872.1|111793.5|111856.1|111806.1|111872.1|111806.1|111856.1|111792|8
1736923010000|2025-01-15 06:36:50|111857.4|111807.4|111858.2|111808.2|111859.3|111809.3|111857.2|111807.2|8
1736923020000|2025-01-15 06:37:00|111861.2|111811.2|111879.3|111804.1|111882.4|111811.2|111861.2|111790|13
1736923030000|2025-01-15 06:37:10|111877.6|111801.5|111872.8|111795.3|111877.6|111801.5|111872.8|111795.3|8
1736923040000|2025-01-15 06:37:20|111871.7|111794.8|111869.2|111794.6|111873.2|111794.8|111869.2|111789.6|9
1736923050000|2025-01-15 06:37:30|111870.8|111793.1|111869.3|111793.5|111870.8|111795.8|111869.3|111793.1|5
1736923060000|2025-01-15 06:37:40|111871.8|111795.5|111854.2|111804.2|111871.8|111807.2|111854.2|111792.1|12
1736923070000|2025-01-15 06:37:50|111854.9|111804.9|111853.4|111803.4|111868.6|111804.9|111853.4|111783.6|8
1736923080000|2025-01-15 06:38:00|111853.8|111803.8|111851.7|111775.4|111868.7|111804.1|111846.5|111766.7|17
1736923100000|2025-01-15 06:38:20|111851.8|111776.1|111851.8|111777|111851.8|111777|111851.8|111770.5|3
1736923110000|2025-01-15 06:38:30|111838.4|111777.1|111838.4|111788.4|111838.4|111788.4|111838.4|111777.1|2
1736923120000|2025-01-15 06:38:40|111845.5|111775.2|111845.1|111770.4|111846.2|111775.2|111845.1|111764.4|4
1736923130000|2025-01-15 06:38:50|111844.2|111765.9|111844.2|111767.8|111844.2|111767.8|111844.2|111765.9|2
1736923140000|2025-01-15 06:39:00|111843.7|111767.2|111841.2|111767.7|111844.2|111769.2|111841.2|111762|5
1736923150000|2025-01-15 06:39:10|111842.7|111767.6|111828.4|111778.4|111842.7|111778.4|111828.4|111767.6|3
1736923160000|2025-01-15 06:39:20|111828.6|111778.6|111836.9|111786.9|111837.6|111787.6|111828.6|111778.6|8
1736923170000|2025-01-15 06:39:30|111835.3|111785.3|111836.8|111786.8|111837.6|111787.6|111835.3|111785.3|4
1736923180000|2025-01-15 06:39:40|111849.7|111773.8|111849.7|111774.1|111849.7|111774.1|111849.7|111773.8|2
1736923190000|2025-01-15 06:39:50|111849.5|111773.9|111849.5|111773.9|111849.5|111773.9|111849.5|111773.9|1
1736923200000|2025-01-15 06:40:00|111851.8|111768.4|111850.3|111773.8|111851.8|111780.5|111848.6|111768.4|5
1736923210000|2025-01-15 06:40:10||111768.8||111772.8||111773.8||111768.3|4
1736923220000|2025-01-15 06:40:20|111856.4|111776.3|111848.3|111772|111856.4|111776.3|111848.3|111763.5|10
1736923230000|2025-01-15 06:40:30|111834|111784|111837.8|111787.8|111841.8|111791.8|111834|111784|7
1736923240000|2025-01-15 06:40:40|111839.8|111789.8|111842.1|111792.1|111844.1|111794.1|111839.8|111789.8|7
1736923250000|2025-01-15 06:40:50|111863.2|111780.6|111875.9|111800|111876.7|111800|111844.1|111780.6|18
1736923260000|2025-01-15 06:41:00|111874.8|111799.4|111872.4|111798.8|111879.1|111799.4|111870.3|111794.9|18
1736923270000|2025-01-15 06:41:10|111875.9|111794.3|111873.1|111793.5|111875.9|111799.8|111872.4|111793.5|10
1736923280000|2025-01-15 06:41:20|111869.4|111795.2|111864.5|111786.9|111874.7|111795.2|111860.4|111781.7|16
1736923290000|2025-01-15 06:41:30|111863.7|111788.9|111862.9|111784.7|111865.4|111788.9|111861.4|111784.7|8
1736923300000|2025-01-15 06:41:40|111862.8|111785.6|111862.8|111785.6|111862.8|111785.6|111862.8|111785.6|1
1736923310000|2025-01-15 06:41:50|111849.4|111799.4|111852.6|111802.6|111870.3|111802.6|111849.4|111787.6|7
1736923320000|2025-01-15 06:42:00|111852.1|111802.1|111852.1|111802.1|111852.1|111802.1|111852.1|111802.1|1
1736923330000|2025-01-15 06:42:10|111861.8|111783|111861.4|111788.3|111861.8|111801.4|111849.8|111780.5|6
1736923340000|2025-01-15 06:42:20|111860.8|111787.8|111860.8|111787.8|111860.8|111787.8|111860.8|111787.8|1
1736923350000|2025-01-15 06:42:30|111868.5|111786.3|111861.8|111787.8|111868.5|111787.8|111861.8|111786.3|2
1736923360000|2025-01-15 06:42:40|111849.6|111799.6|111850|111800|111850|111800|111849.6|111799.6|2
1736923370000|2025-01-15 06:42:50|111860|111786.1|111872.4|111799.3|111883.5|111803.9|111860|111786.1|8
1736923380000|2025-01-15 06:43:00|111873.9|111799.4|111871.4|111799.4|111874.4|111799.4|111871.4|111799.4|5
1736923390000|2025-01-15 06:43:10|111871.5|111799.5|111871.5|111799.5|111875|111799.5|111871.5|111799.5|3
1736923400000|2025-01-15 06:43:20|111872.9|111791.3|111860|111810|111872.9|111810|111859|111791.1|6
1736923410000|2025-01-15 06:43:30|111860.6|111810.6|111860.6|111810.6|111860.6|111810.6|111860.6|111810.6|1
1736923420000|2025-01-15 06:43:40|111862.6|111812.6|111877.2|111803.2|111877.2|111813.2|111862.6|111803.2|4
1736923430000|2025-01-15 06:43:50|111874.6|111797.7|111877.2|111802.5|111877.2|111802.5|111874.6|111797.7|5
1736923440000|2025-01-15 06:44:00|111876.2|111805|111874.6|111800.6|111888.2|111807.7|111874.5|111796.2|19
1736923450000|2025-01-15 06:44:10|111874|111799.8|111873.5|111800.1|111876.5|111800.1|111873.5|111799.8|3
1736923460000|2025-01-15 06:44:20|111872.7|111799.6|111872.7|111798.1|111872.7|111799.6|111872.7|111798.1|2
1736923470000|2025-01-15 06:44:30|111876.2|111800.9|111863|111813|111876.8|111813|111863|111800.9|6
1736923480000|2025-01-15 06:44:40|111862|111812|111861.7|111811.7|111862|111812|111860.3|111810.3|4
1736923490000|2025-01-15 06:44:50|111859.7|111809.7|111859.7|111809.7|111860.1|111810.1|111859.7|111809.7|3
1736923500000|2025-01-15 06:45:00|111860.4|111810.4|111878.2|111802.3|111878.2|111810.4|111860.4|111796|10
1736923510000|2025-01-15 06:45:10|111881.7|111804.3|111883.7|111804.9|111886.5|111804.9|111877.1|111803.5|13
1736923520000|2025-01-15 06:45:20|111884.2|111806.9|111879|111806.3|111884.2|111807.5|111879|111806.3|4
1736923530000|2025-01-15 06:45:30|111885.5|111805.1|111887.3|111811|111890.4|111820.9|111868.5|111805.1|21
1736923540000|2025-01-15 06:45:40|111891.6|111810.2|111892.4|111815.9|111899.4|111818.3|111891.3|111810.2|14
1736923550000|2025-01-15 06:45:50|111894|111808.2|111891.3|111815.4|111897.8|111815.4|111888.6|111808.2|8
1736923560000|2025-01-15 06:46:00|111890.7|111815.7|111890.3|111815.7|111892.2|111815.7|111890.3|111808|4
1736923570000|2025-01-15 06:46:10|111889.9|111815.3|111892.5|111814.1|111895.2|111833.7|111877|111811.7|9
1736923580000|2025-01-15 06:46:20|111890|111812.1|111891.3|111815.4|111893|111817.3|111887.5|111811|12
1736923590000|2025-01-15 06:46:30||111810.9||111815.9||111815.9||111810.9|2
1736923600000|2025-01-15 06:46:40|111890.6|111809.9|111890.6|111815.7|111890.6|111815.7|111890.6|111809.9|3
1736923610000|2025-01-15 06:46:50|111884.6|111814.3|111888.3|111810.1|111888.7|111814.3|111884.6|111802.2|7
1736923620000|2025-01-15 06:47:00|111888|111810.3|111880.4|111795.1|111888|111810.6|111880.4|111795.1|6
1736923630000|2025-01-15 06:47:10|111884|111804.1|111881.3|111808.5|111884|111808.5|111879.3|111804.1|4
1736923640000|2025-01-15 06:47:20|111880.7|111805.5|111886.2|111809.7|111886.2|111810.1|111880.7|111805.5|6
1736923650000|2025-01-15 06:47:30|111885.4|111808.7|111877.9|111796.7|111885.4|111808.7|111876.2|111796.7|6
1736923660000|2025-01-15 06:47:40|111876.2|111806.2|111874.2|111801.4|111881.6|111806.2|111874.2|111796.7|15
1736923670000|2025-01-15 06:47:50|111875.3|111796.4|111875.4|111801.1|111877.3|111801.1|111873.2|111794.1|8
1736923680000|2025-01-15 06:48:00|111876.4|111790.1|111864.7|111814.7|111879.9|111814.7|111864.7|111790.1|11
1736923690000|2025-01-15 06:48:10|111866.7|111816.7|111867.1|111817.1|111867.1|111817.1|111866.7|111816.7|2
1736923700000|2025-01-15 06:48:20|111877.8|111801.6|111875.3|111802.7|111877.8|111805.4|111875.1|111800|7
1736923710000|2025-01-15 06:48:30|111876.7|111805.9|111878|111807.8|111880.1|111808|111876.7|111805.9|3
1736923720000|2025-01-15 06:48:40|111878.9|111806.8|111888.3|111813.2|111889.9|111818.9|111868.9|111798.4|13
1736923730000|2025-01-15 06:48:50|111885.8|111810.7|111889.8|111811.4|111892.8|111813.5|111885.4|111810.3|10
1736923750000|2025-01-15 06:49:10|111889.4|111811.7|111889.4|111811.7|111889.4|111811.7|111889.4|111811.7|1
1736923760000|2025-01-15 06:49:20|111875|111811.8|111874.9|111824.9|111889.5|111825|111874.9|111811.8|5
1736923770000|2025-01-15 06:49:30|111887|111813.3|111884.5|111810.3|111887|111813.3|111884.5|111810.2|5
1736923790000|2025-01-15 06:49:50|111884.6|111812.2|111881.6|111810.8|111888.6|111820.5|111870.5|111809.8|8
1736923800000|2025-01-15 06:50:00|111871.3|111821.3|111872.4|111822.4|111872.4|111822.4|111866.3|111816.3|3
1736923810000|2025-01-15 06:50:10|111872.3|111822.3|111874.6|111824.6|111874.6|111824.6|111872.3|111822.3|2
1736923820000|2025-01-15 06:50:20|111874.4|111824.4|111885.6|111811.6|111885.6|111824.4|111874.4|111811.6|2
1736923830000|2025-01-15 06:50:30|111885.3||111885.3||111885.3||111885.3||1
1736923840000|2025-01-15 06:50:40|111885.4||111885.4||111885.4||111885.4||1
1736923850000|2025-01-15 06:50:50|111887.5|111804.6|111902.8|111825.5|111910.3|111828.1|111887.5|111804.6|14
1736923860000|2025-01-15 06:51:00|111905|111827.1|111906.2|111830.2|111906.4|111830.4|111904.7|111827.1|6
1736923870000|2025-01-15 06:51:10|111905.7|111829.9|111905.7|111829.9|111910.7|111829.9|111905.7|111829.9|3
1736923880000|2025-01-15 06:51:20|111903.2|111827.9|111903.7|111829.5|111905.8|111829.5|111901.3|111817.5|15
1736923890000|2025-01-15 06:51:30|111891.7|111841.7|111891.8|111841.8|111894.4|111844.4|111891.7|111841.7|4
1736923910000|2025-01-15 06:51:50|111900.4|111819.5|111903.3|111828|111903.3|111837.9|111887.9|111817.4|14
1736923920000|2025-01-15 06:52:00|111905.8|111830.6|111901.8|111821.6|111907.8|111831.1|111896.8|111814.2|22
1736923930000|2025-01-15 06:52:10|111903.4|111827.6|111903.4|111816.5|111903.4|111827.6|111901.8|111816.5|6
1736923940000|2025-01-15 06:52:20|111895.1|111809.1|111894.3|111820.1|111899.4|111820.5|111891.1|111809.1|13
1736923950000|2025-01-15 06:52:30|111896.9|111810.4|111896.3|111820.1|111896.9|111820.1|111894.3|111810.4|3
1736923960000|2025-01-15 06:52:40||111820.5||111820.5||111820.5||111820.5|1
1736923970000|2025-01-15 06:52:50|111894.4|111818.5|111904.8|111831|111907.3|111831|111894.4|111818.5|10
1736923980000|2025-01-15 06:53:00|111905.3|111831.8|111907|111831.8|111908|111831.8|111905.3|111831.8|5
1736923990000|2025-01-15 06:53:10|111906.5|111831.6|111906.5|111831.6|111906.5|111831.6|111906.5|111831.6|1
1736924000000|2025-01-15 06:53:20|111909|111843.8|111893.8|111843.8|111909|111843.8|111893.8|111843.8|3
1736924010000|2025-01-15 06:53:30|111894|111844|111894|111844|111894|111844|111894|111844|1
1736924020000|2025-01-15 06:53:40|111901.4|111830.5|111893.6|111843.6|111901.4|111845.6|111893.6|111830.5|5
1736924030000|2025-01-15 06:53:50|111905.6|111831.2|111905.6|111831.3|111905.6|111831.3|111905.6|111831.2|2
1736924040000|2025-01-15 06:54:00||111831.2||111831.2||111831.2||111831.2|1
1736924050000|2025-01-15 06:54:10|111908.6|111821.6|111904.7|111830.5|111908.6|111830.5|111903.6|111821.6|8
1736924060000|2025-01-15 06:54:20|111892.6|111842.6|111892|111842|111893.6|111843.6|111892|111842|3
1736924070000|2025-01-15 06:54:30|111898.9|111825.1|111903|111826.6|111903|111842.6|111890.6|111822.5|11
1736924080000|2025-01-15 06:54:40|111901.5|111829.1|111905.1|111832.3|111910.2|111832.3|111901.5|111825.5|11
1736924090000|2025-01-15 06:54:50|111907.6|111830.8|111903.7|111828.5|111907.6|111830.8|111903.6|111824.8|11
1736924100000|2025-01-15 06:55:00|111901.6|111825.7|111900.5|111825.5|111902.1|111826.2|111900.5|111824.2|4
1736924110000|2025-01-15 06:55:10|111901.2|111826.1|111901.2|111826.1|111901.2|111826.1|111901.2|111826.1|1
1736924120000|2025-01-15 06:55:20|111899.2||111899.2||111899.2||111899.2||1
1736924130000|2025-01-15 06:55:30|111888.8|111838.8|111888.8|111838.8|111888.8|111838.8|111888.8|111838.8|1
1736924140000|2025-01-15 06:55:40|111892.1|111842.1|111889.4|111839.4|111892.1|111842.1|111889.4|111839.4|4
1736924150000|2025-01-15 06:55:50|111901.5|111827.4|111900.5|111826.9|111905.5|111827.4|111900.5|111823.9|6
1736924160000|2025-01-15 06:56:00|111893.1|111811.6|111900.7|111826.6|111902.7|111826.6|111891.7|111810.9|18
1736924170000|2025-01-15 06:56:10|111900.5|111825.7|111900.5|111825.7|111900.5|111825.7|111900.5|111825.7|1
1736924180000|2025-01-15 06:56:20||111826||111826||111826||111826|1
1736924190000|2025-01-15 06:56:30|111891.7|111841.7|111889.5|111839.5|111902.4|111841.7|111889.3|111832.2|5
1736924200000|2025-01-15 06:56:40|111892.7|111842.7|111904.3|111827.8|111904.3|111842.7|111888.8|111827.8|7
1736924210000|2025-01-15 06:56:50|111905.8|111829.8|111904.6|111831|111908.5|111831|111904.3|111829.8|10
1736924220000|2025-01-15 06:57:00|111908.1|111830.5|111905.2|111830.5|111908.1|111830.5|111905.2|111830.5|3
1736924230000|2025-01-15 06:57:10|111907.3|111844|111892|111842|111907.3|111844|111892|111842|4
1736924240000|2025-01-15 06:57:20|111894.6|111844.6|111888.7|111838.7|111902.4|111844.6|111888.4|111820.4|6
1736924250000|2025-01-15 06:57:30|111900.5|111825.4|111900.5|111825.4|111900.5|111825.4|111900.5|111821.9|3
1736924260000|2025-01-15 06:57:40|111901.8|111820.9|111899.6|111800.2|111905.4|111825.4|111873.3|111789.4|18
1736924270000|2025-01-15 06:57:50|111895.6|111800|111901.1|111801.5|111905.2|111801.5|111895.6|111794.9|10
1736924280000|2025-01-15 06:58:00|111906|111792.4|111886.1|111770.1|111908.4|111792.4|111878.4|111762.4|37
1736924290000|2025-01-15 06:58:10|111904.4|111788.4|111903.7|111787.7|111904.4|111788.4|111903.6|111787.6|6
1736924300000|2025-01-15 06:58:20|111903.4|111787.4|111903.2|111787.2|111903.4|111787.4|111903.2|111787.2|2
1736924310000|2025-01-15 06:58:30|111909.5|111793.5|111909.5|111793.5|111909.5|111793.5|111909.5|111793.5|1
1736924320000|2025-01-15 06:58:40|111897.6|111781.6|111888.3|111772.3|111905.4|111789.4|111888.3|111772.3|32
1736924330000|2025-01-15 06:58:50|111889.3|111773.3|111881.6|111765.6|111909.7|111793.7|111876|111760|45
1736924340000|2025-01-15 06:59:00|111882.8|111766.8|111866.8|111750.8|111893.5|111777.5|111862.5|111746.5|15
1736924350000|2025-01-15 06:59:10|111869|111753|111893.5|111777.5|111896.2|111780.2|111862.9|111746.9|27
1736924360000|2025-01-15 06:59:20|111894|111778|111870.2|111754.2|111894|111778|111870.2|111754.2|4
1736924370000|2025-01-15 06:59:30|111865.7|111749.7|111888.5|111772.5|111890.7|111774.7|111865.7|111749.7|12
1736924380000|2025-01-15 06:59:40|111873.3|111757.3|111873.1|111757.1|111873.8|111757.8|111873.1|111757.1|3
1736924390000|2025-01-15 06:59:50|111859.7|111743.7|111879.7|111763.7|111895.2|111779.2|111859.7|111743.7|7
1736924400000|2025-01-15 07:00:00|111860.8|111744.8|111850|111734|111918.8|111802.8|111841|111725|46
1736924410000|2025-01-15 07:00:10|111849.4|111733.4|111848.1|111732.1|111849.4|111733.4|111837.1|111721.1|26
1736924420000|2025-01-15 07:00:20|111842.5|111726.5|111837.8|111721.8|111842.5|111726.5|111791.2|111675.2|50
1736924430000|2025-01-15 07:00:30|111849.9|111733.9|111840.8|111724.8|111851.2|111735.2|111830.1|111714.1|34
1736924440000|2025-01-15 07:00:40|111841.8|111725.8|111855.8|111739.8|111870.5|111754.5|111830.8|111714.8|32
1736924450000|2025-01-15 07:00:50|111854.8|111738.8|111842.2|111726.2|111866.9|111750.9|111825.2|111709.2|30
1736924460000|2025-01-15 07:01:00|111846.2|111730.2|111874.3|111758.3|111885.6|111769.6|111843.1|111727.1|22
1736924470000|2025-01-15 07:01:10|111885.8|111769.8|111939.8|111823.8|111939.8|111823.8|111869.8|111753.8|29
1736924480000|2025-01-15 07:01:20|111940.8|111824.8|111949.7|111833.7|111950.7|111834.7|111940.8|111824.8|10
1736924490000|2025-01-15 07:01:30|111948.1|111832.1|111929.2|111813.2|111948.1|111832.1|111929.2|111813.2|17
1736924500000|2025-01-15 07:01:40|111928.5|111812.5|111928.5|111812.5|111941.8|111825.8|111925.6|111809.6|14
1736924510000|2025-01-15 07:01:50|111928.4|111812.4|111944.2|111828.2|111944.2|111828.2|111928.4|111812.4|14
1736924520000|2025-01-15 07:02:00|111944.3|111828.3|111921.3|111842.3|111944.3|111853.8|111921|111828.3|26
1736924530000|2025-01-15 07:02:10|111919.5|111841.3|111909.3|111830.8|111924.3|111849.5|111899.5|111826.7|22
1736924540000|2025-01-15 07:02:20|111908.6|111832.7|111905.2|111829.6|111914.3|111835.2|111905.1|111828.6|12
1736924550000|2025-01-15 07:02:30|111903.5|111826.6|111906.5|111813.2|111914.7|111829.3|111899.7|111802.8|21
1736924560000|2025-01-15 07:02:40|111903.5|111816.2|111898|111822.7|111903.5|111822.7|111892.9|111816.2|16
1736924570000|2025-01-15 07:02:50|111896.7|111812.3|111910.7|111816.4|111910.7|111821.4|111896.7|111812.3|17
1736924580000|2025-01-15 07:03:00|111912.2|111817.6|111909.6|111831.4|111913.8|111834.5|111907.1|111817.6|35
1736924590000|2025-01-15 07:03:10|111908.9|111832.2|111909.1|111829.2|111911.6|111833.4|111907|111829.2|20
1736924600000|2025-01-15 07:03:20|111911.6|111830.4|111898.4|111822.9|111913.4|111832.2|111898|111819|33
1736924610000|2025-01-15 07:03:30|111899.8|111824.4|111903.3|111827.1|111908.7|111827.1|111898.7|111814.5|29
1736924620000|2025-01-15 07:03:40|111903.7|111827.5|111911.3|111831.9|111911.3|111833.4|111903.7|111827.2|22
1736924630000|2025-01-15 07:03:50|111910|111834.6|111913.9|111840.2|111915.1|111840.2|111910|111831.9|19
1736924640000|2025-01-15 07:04:00|111916.4|111844.3|111927.1|111852.8|111929.9|111856.6|111916.4|111844.3|23
1736924650000|2025-01-15 07:04:10|111926|111848.6|111941.4|111864|111942.9|111864|111926|111848.6|28
1736924660000|2025-01-15 07:04:20|111935.1|111874|111924.8|111874.8|111935.4|111877|111921.4|111864.2|20
1736924670000|2025-01-15 07:04:30|111925.3|111875.3|111922.3|111872.3|111930.1|111880.1|111922.3|111872.3|23
1736924680000|2025-01-15 07:04:40|111924|111874|111926.8|111876.8|111928.1|111878.1|111924|111874|16
1736924690000|2025-01-15 07:04:50|111927.3|111877.3|111929.7|111879.7|111942.1|111884.5|111927.3|111870.8|10
1736924700000|2025-01-15 07:05:00|111928.2|111878.2|111938.1|111888.1|111940.4|111890.4|111928.2|111878.2|31
1736924710000|2025-01-15 07:05:10|111938.3|111888.3|111932.2|111882.2|111938.3|111888.3|111917.2|111867.2|24
1736924720000|2025-01-15 07:05:20|111930.5|111880.5|111919.6|111869.6|111938.7|111881.6|111918.7|111867.6|26
1736924730000|2025-01-15 07:05:30|111920.9|111870.9|111922.9|111872.9|111949|111873.2|111916.7|111857.5|25
1736924740000|2025-01-15 07:05:40|111924.5|111874.5|111935.4|111885.4|111945.2|111885.4|111924.5|111866|18
1736924750000|2025-01-15 07:05:50|111934.8|111884.8|111932.3|111882.3|111934.8|111884.8|111931.8|111881.8|10
1736924760000|2025-01-15 07:06:00|111932.4|111882.4|111943.5|111893.5|111962.7|111894.8|111932.4|111874.4|37
1736924770000|2025-01-15 07:06:10|111944.5|111894.5|111949.3|111899.3|111949.3|111899.3|111941.6|111891.6|27
1736924780000|2025-01-15 07:06:20|111949.6|111899.6|111952.2|111902.2|111952.2|111902.2|111948.7|111898.7|10
1736924790000|2025-01-15 07:06:30|111950.3|111900.3|111953.3|111903.3|111953.3|111903.3|111947.6|111897.6|17
1736924800000|2025-01-15 07:06:40|111955.1|111905.1|111954.4|111904.4|111961.4|111911.4|111952.5|111902.5|16
1736924810000|2025-01-15 07:06:50|111955.8|111905.8|111948.5|111898.5|111955.8|111905.8|111942.2|111892.2|21
1736924820000|2025-01-15 07:07:00|111947.8|111897.8|111939.5|111889.5|111947.8|111897.8|111937.3|111887.3|26
1736924830000|2025-01-15 07:07:10|111938.1|111888.1|111951.3|111901.3|111951.3|111901.3|111938.1|111888.1|27
1736924840000|2025-01-15 07:07:20|111950.9|111900.9|111954.6|111904.6|111956.9|111906.9|111950.9|111900.9|21
1736924850000|2025-01-15 07:07:30|111953.8|111903.8|111955.9|111905.9|111956.5|111906.5|111952.5|111902.5|16
1736924860000|2025-01-15 07:07:40|111956.5|111906.5|111965.3|111915.3|111969.4|111919.4|111956.5|111906.5|36
1736924870000|2025-01-15 07:07:50|111966|111916|111959.8|111909.8|111975.2|111925.2|111959.4|111909.4|33
1736924880000|2025-01-15 07:08:00|111959.3|111909.3|111943.6|111893.6|111961.7|111911.7|111941.9|111891.9|52
1736924890000|2025-01-15 07:08:10|111941.9|111891.9|111921.6|111871.6|111942.4|111892.4|111913.2|111863.2|38
1736924900000|2025-01-15 07:08:20|111921.2|111871.2|111919.7|111869.7|111924.5|111874.5|111918.6|111868.6|22
1736924910000|2025-01-15 07:08:30|111922.4|111872.4|111916.2|111866.2|111922.4|111872.4|111913.9|111863.9|26
1736924920000|2025-01-15 07:08:40|111916.4|111866.4|111914.5|111864.5|111917.4|111867.4|111911.5|111861.5|25
1736924930000|2025-01-15 07:08:50|111913.9|111863.9|111909.9|111859.9|111914.2|111864.2|111909.1|111859.1|20
1736924940000|2025-01-15 07:09:00|111910.8|111860.8|111914.7|111864.7|111915.5|111865.5|111907.5|111857.5|24
1736924950000|2025-01-15 07:09:10|111913.5|111863.5|111881.5|111831.5|111913.5|111863.5|111881.5|111831.5|23
1736924960000|2025-01-15 07:09:20|111881.7|111831.7|111886.4|111836.4|111889|111839|111881.5|111831.5|28
1736924970000|2025-01-15 07:09:30|111885.6|111835.6|111912.8|111862.8|111912.8|111862.8|111883.9|111833.9|31
1736924980000|2025-01-15 07:09:40|111913.3|111863.3|111921|111871|111926.8|111876.8|111912.6|111862.6|23
1736924990000|2025-01-15 07:09:50|111920.3|111870.3|111919.9|111869.9|111922.3|111872.3|111918.5|111868.5|12
1736925000000|2025-01-15 07:10:00|111918|111868|111920.8|111870.8|111920.9|111870.9|111915.1|111865.1|19
1736925010000|2025-01-15 07:10:10|111922.4|111872.4|111901.7|111851.7|111924.9|111874.9|111901.7|111851.7|32
1736925020000|2025-01-15 07:10:20|111900.3|111850.3|111893.4|111843.4|111905.7|111855.7|111890.9|111840.9|39
1736925030000|2025-01-15 07:10:30|111894|111844|111897.9|111847.9|111899.2|111849.2|111890.3|111840.3|44
1736925040000|2025-01-15 07:10:40|111897.6|111847.6|111889.5|111839.5|111897.6|111847.6|111887.6|111837.6|16
1736925050000|2025-01-15 07:10:50|111888.9|111838.9|111881.1|111831.1|111888.9|111838.9|111880.9|111830.9|14
1736925060000|2025-01-15 07:11:00|111880.1|111830.1|111873.7|111823.7|111880.9|111830.9|111872.6|111822.6|22
1736925070000|2025-01-15 07:11:10|111872.5|111822.5|111864|111814|111872.5|111822.5|111863.1|111813.1|12
1736925080000|2025-01-15 07:11:20|111863.8|111813.8|111857.9|111807.9|111871.9|111821.9|111857.9|111807.9|24
1736925090000|2025-01-15 07:11:30|111857|111807|111863.7|111813.7|111866|111816|111851.7|111801.7|25
1736925100000|2025-01-15 07:11:40|111864.3|111814.3|111863.7|111813.7|111864.3|111814.3|111862.5|111812.5|6
1736925110000|2025-01-15 07:11:50|111862.5|111812.5|111885.7|111835.7|111886.5|111836.5|111859.4|111809.4|36
1736925120000|2025-01-15 07:12:00|111885.6|111835.6|111898.7|111848.7|111899.6|111849.6|111885|111835|18
1736925130000|2025-01-15 07:12:10|111897.4|111847.4|111890.7|111840.7|111897.4|111847.4|111887.1|111837.1|36
1736925140000|2025-01-15 07:12:20|111892.3|111842.3|111865.7|111815.7|111897.1|111847.1|111864.8|111814.8|35
1736925150000|2025-01-15 07:12:30|111865|111815|111889.4|111805.3|111891.4|111821.1|111863.3|111805.3|22
1736925160000|2025-01-15 07:12:40|111889.2|111805.7|111881.8|111795.3|111894.4|111808.7|111881.8|111795.2|21
1736925170000|2025-01-15 07:12:50|111881.5|111795.8|111882.1|111802.1|111882.1|111802.3|111881.5|111793.6|12
1736925180000|2025-01-15 07:13:00|111881.8|111802.4|111881.5|111802.8|111884.9|111805.5|111881.5|111801.8|16
1736925190000|2025-01-15 07:13:10|111868.3|111818.3|111871.5|111792.6|111880.4|111819.3|111865|111788.5|18
1736925200000|2025-01-15 07:13:20|111870.4|111791.7|111861.4|111788.7|111870.8|111792.1|111861.4|111787.9|22
1736925210000|2025-01-15 07:13:30|111861.3|111785.9|111866.7|111794.4|111867.6|111794.5|111858.1|111785.5|21
1736925220000|2025-01-15 07:13:40|111867.6|111794|111852.6|111779.9|111867.6|111794|111852.6|111776.4|36
1736925230000|2025-01-15 07:13:50|111851.8|111779.7|111847.6|111777.5|111852.6|111787|111835.7|111775.8|20
1736925240000|2025-01-15 07:14:00|111846.9|111776.8|111852|111802|111866|111803.4|111835.9|111776.8|19
1736925250000|2025-01-15 07:14:10|111851.9|111801.9|111852.2|111769|111863.1|111801.9|111851.2|111756.2|18
1736925260000|2025-01-15 07:14:20|111852.3|111770.5|111852.1|111770.8|111852.7|111779.7|111849.9|111768.5|12
1736925270000|2025-01-15 07:14:30|111850.7|111771.2|111852.1|111781.6|111852.2|111793.4|111841.4|111769.7|15
1736925280000|2025-01-15 07:14:40|111852.5|111781.9|111856.2|111806.2|111856.2|111806.2|111842.4|111781.6|8
1736925290000|2025-01-15 07:14:50|111858.4|111808.4|111858.7|111788.4|111865.2|111808.4|111851.3|111788.3|19
1736925300000|2025-01-15 07:15:00|111858.9|111788.3|111862.7|111790.2|111865.2|111803.6|111852.2|111785.6|23
1736925310000|2025-01-15 07:15:10|111862.8|111790.3|111861.6|111789.4|111862.8|111803.2|111853.2|111788.7|15
1736925320000|2025-01-15 07:15:20|111850.8|111800.8|111839.5|111789.5|111851.4|111801.4|111828.3|111778.3|16
1736925330000|2025-01-15 07:15:30|111844.6|111772.7|111858|111786.6|111861.8|111804.8|111844.6|111772.7|33
1736925340000|2025-01-15 07:15:40|111853.3|111787.9|111873.4|111803|111876.4|111824.4|111845.2|111787.9|33
1736925350000|2025-01-15 07:15:50|111873.5|111803.2|111858.2|111808.2|111875.5|111814.8|111856.8|111799|26
1736925360000|2025-01-15 07:16:00|111860.1|111810.1|111871.7|111821.7|111878.8|111828.8|111860.1|111810.1|25
1736925370000|2025-01-15 07:16:10|111873|111823|111880.2|111830.2|111880.3|111830.3|111873|111823|15
1736925380000|2025-01-15 07:16:20|111881.3|111831.3|111877.7|111827.7|111895.2|111831.3|111875.2|111819.7|21
1736925390000|2025-01-15 07:16:30|111875.9|111825.9|111888.2|111838.2|111902|111852|111875.9|111822.8|33
1736925400000|2025-01-15 07:16:40|111888.3|111838.3|111888|111838|111908.6|111850.2|111886.7|111829|30
1736925410000|2025-01-15 07:16:50|111887.7|111837.7|111896.2|111846.2|111901.9|111851.9|111886.6|111836.6|24
1736925420000|2025-01-15 07:17:00|111895.3|111845.3|111896.7|111846.7|111896.9|111846.9|111894.5|111844.5|20
1736925430000|2025-01-15 07:17:10|111895.2|111845.2|111896.6|111846.6|111898|111848|111894.3|111844.3|17
1736925440000|2025-01-15 07:17:20|111894.8|111844.8|111881.1|111831.1|111895.7|111845.7|111879.8|111829.8|20
1736925450000|2025-01-15 07:17:30|111880.3|111830.3|111863.2|111813.2|111880.3|111830.3|111857.8|111807.8|27
1736925460000|2025-01-15 07:17:40|111867.3|111817.3|111878.5|111828.5|111885.2|111835.2|111867.3|111817.3|16
1736925470000|2025-01-15 07:17:50|111878.8|111828.8|111868.2|111818.2|111878.8|111828.8|111864.1|111814.1|15
1736925480000|2025-01-15 07:18:00|111867|111817|111874|111824|111874.4|111824.4|111863.9|111813.9|14
1736925490000|2025-01-15 07:18:10|111873.1|111823.1|111884.8|111834.8|111889|111839|111869.2|111819.2|35
1736925500000|2025-01-15 07:18:20|111885.3|111835.3|111879.3|111829.3|111886|111836|111878.4|111828.4|22
1736925510000|2025-01-15 07:18:30|111878.7|111828.7|111879.2|111829.2|111879.9|111829.9|111878.7|111828.7|7
1736925520000|2025-01-15 07:18:40|111878.4|111828.4|111882.2|111832.2|111883.4|111833.4|111878.4|111828.4|11
1736925530000|2025-01-15 07:18:50|111883.1|111833.1|111878|111828|111883.1|111833.1|111876.8|111826.8|13
1736925540000|2025-01-15 07:19:00|111876.5|111826.5|111873.3|111823.3|111879.9|111829.9|111872.4|111822.4|17
1736925550000|2025-01-15 07:19:10|111874.1|111824.1|111861.7|111811.7|111879.7|111824.1|111857.5|111798.4|25
1736925560000|2025-01-15 07:19:20|111862.8|111812.8|111868.1|111818.1|111869.2|111819.2|111862.8|111812.8|13
1736925570000|2025-01-15 07:19:30|111869.9|111819.9|111872.9|111822.9|111876.6|111823.2|111865.2|111805.8|21
1736925580000|2025-01-15 07:19:40|111874.3|111824.3|111871.7|111821.7|111886.8|111824.3|111871.7|111806.9|21
1736925590000|2025-01-15 07:19:50|111872.3|111822.3|111866.7|111816.7|111874.1|111824.1|111866.1|111816.1|18
1736925600000|2025-01-15 07:20:00|111860.6|111810.6|111866|111816|111866.8|111816.8|111860.5|111810.5|9
1736925610000|2025-01-15 07:20:10|111867|111817|111872.1|111822.1|111873.1|111823.1|111866|111816|14
1736925620000|2025-01-15 07:20:20|111873.1|111823.1|111872.5|111822.5|111873.9|111823.9|111870.6|111820.6|8
1736925630000|2025-01-15 07:20:30|111871.9|111821.9|111870.7|111820.7|111879.3|111829.1|111870|111808.8|14
1736925640000|2025-01-15 07:20:40|111872.3|111822.3|111872.6|111822.6|111881.4|111831.4|111871.7|111821.7|16
1736925650000|2025-01-15 07:20:50|111882.3|111811.5|111872.5|111822.5|111882.3|111822.5|111862.7|111809.8|16
1736925660000|2025-01-15 07:21:00|111873|111823|111877.8|111827.8|111887.5|111831.6|111870.8|111806.3|39
1736925670000|2025-01-15 07:21:10|111878|111828|111878.3|111828.3|111888.3|111828.3|111868.6|111816.5|24
1736925680000|2025-01-15 07:21:20|111879.2|111829.2|111878.9|111828.9|111879.2|111829.2|111878.9|111828.9|2
1736925690000|2025-01-15 07:21:30|111878.7|111828.7|111881.4|111831.4|111884|111833.1|111864.3|111810.9|22
1736925700000|2025-01-15 07:21:40|111881.8|111831.8|111900.1|111850.1|111903.4|111853.4|111876.6|111826.6|37
1736925710000|2025-01-15 07:21:50|111898.7|111848.7|111896.9|111846.9|111909.6|111855|111896.9|111839.5|17
1736925720000|2025-01-15 07:22:00|111892|111842|111891.3|111841.3|111894.3|111844.3|111889.9|111839.9|15
1736925730000|2025-01-15 07:22:10|111897.6|111847.6|111884.7|111834.7|111915.3|111852.1|111884.7|111830.8|37
1736925740000|2025-01-15 07:22:20|111883.5|111833.5|111892|111842|111903.5|111843.7|111883.5|111831.8|19
1736925750000|2025-01-15 07:22:30|111893.3|111843.3|111899.3|111849.3|111901.1|111851.1|111886.2|111824.9|27
1736925760000|2025-01-15 07:22:40|111897.4|111847.4|111894.7|111844.7|111901|111851|111890.1|111840.1|16
1736925770000|2025-01-15 07:22:50|111893.7|111843.7|111892.2|111842.2|111893.7|111843.7|111884.7|111834.7|16
1736925780000|2025-01-15 07:23:00|111892.8|111842.8|111891.2|111841.2|111892.8|111842.8|111890.4|111840.4|10
1736925790000|2025-01-15 07:23:10|111892|111842|111892.7|111842.7|111892.7|111842.7|111892|111842|2
1736925800000|2025-01-15 07:23:20|111893.1|111843.1|111888.5|111838.5|111893.1|111843.1|111888.5|111838.5|2
1736925810000|2025-01-15 07:23:30|111887.7|111837.7|111883.2|111833.2|111888.3|111838.3|111883.2|111833.2|14
1736925820000|2025-01-15 07:23:40|111883|111833|111876.2|111826.2|111884.9|111834.9|111871.7|111821.7|13
1736925830000|2025-01-15 07:23:50|111875.6|111825.6|111875.6|111825.6|111876.2|111826.2|111875.6|111825.6|5
1736925840000|2025-01-15 07:24:00|111875.9|111825.9|111877.6|111827.6|111877.6|111827.6|111875|111825|7
1736925850000|2025-01-15 07:24:10|111875.6|111825.6|111877.5|111827.5|111877.5|111827.5|111875.6|111825.6|3
1736925860000|2025-01-15 07:24:20|111878.1|111828.1|111873.7|111823.7|111878.8|111828.8|111873.4|111823.4|9
1736925870000|2025-01-15 07:24:30|111868.5|111818.5|111861.4|111811.4|111869|111819|111861.1|111811.1|23
1736925880000|2025-01-15 07:24:40|111862|111812|111865.7|111815.7|111865.7|111815.7|111859.8|111809.8|20
1736925890000|2025-01-15 07:24:50|111865|111815|111865.7|111815.7|111870.2|111820.2|111865|111815|10
1736925900000|2025-01-15 07:25:00|111868.7|111818.7|111877.6|111827.6|111884.2|111834.2|111868.7|111818.7|41
1736925910000|2025-01-15 07:25:10|111878.3|111828.3|111893.6|111843.6|111905.2|111843.6|111870.6|111813|23
1736925920000|2025-01-15 07:25:20|111903.4|111832.6|111908.9|111838.1|111913.8|111843.6|111893.6|111832.6|15
1736925930000|2025-01-15 07:25:30|111906.2|111836.9|111892.8|111842.8|111906.2|111842.8|111883.4|111833.4|18
1736925940000|2025-01-15 07:25:40|111891.8|111841.8|111888|111838|111892.8|111842.8|111888|111838|15
1736925950000|2025-01-15 07:25:50|111888.7|111838.7|111884.6|111834.6|111889.3|111839.3|111883.4|111833.4|12
1736925960000|2025-01-15 07:26:00|111884.9|111834.9|111875.9|111825.9|111884.9|111834.9|111874.2|111824.2|21
1736925970000|2025-01-15 07:26:10|111876.1|111826.1|111870.6|111820.6|111876.1|111826.1|111866.7|111816.7|17
1736925980000|2025-01-15 07:26:20|111872.6|111822.6|111866.2|111816.2|111875|111825|111866.2|111816.2|20
1736925990000|2025-01-15 07:26:30|111866.7|111816.7|111864.5|111814.5|111870.2|111820.2|111864.1|111814.1|25
1736926000000|2025-01-15 07:26:40|111865.8|111815.8|111859.9|111809.9|111866.4|111816.4|111859.9|111809.9|14
1736926010000|2025-01-15 07:26:50|111856.3|111806.3|111850.4|111800.4|111856.8|111806.8|111849.4|111799.4|19
1736926020000|2025-01-15 07:27:00|111849.7|111799.7|111848.2|111798.2|111853|111803|111843.2|111793.2|22
1736926030000|2025-01-15 07:27:10|111847.7|111797.7|111834|111784|111849.9|111799.9|111831.9|111781.9|28
1736926040000|2025-01-15 07:27:20|111833.4|111783.4|111837.9|111787.9|111837.9|111787.9|111831.2|111781.2|27
1736926050000|2025-01-15 07:27:30|111843|111793|111856.7|111806.7|111857.5|111807.5|111840.4|111790.4|31
1736926060000|2025-01-15 07:27:40|111855.4|111805.4|111862.3|111812.3|111864.4|111814.4|111854.8|111804.8|19
1736926070000|2025-01-15 07:27:50|111863|111813|111860.1|111810.1|111863.8|111813.8|111860.1|111810.1|14
1736926080000|2025-01-15 07:28:00|111857.9|111807.9|111858.7|111808.7|111858.8|111808.8|111854.2|111804.2|17
1736926090000|2025-01-15 07:28:10|111857.7|111807.7|111862.2|111812.2|111862.2|111812.2|111857.7|111807.7|4
1736926100000|2025-01-15 07:28:20|111862.7|111812.7|111868.4|111818.4|111871.5|111821.5|111862.7|111812.7|18
1736926110000|2025-01-15 07:28:30|111868.9|111818.9|111877.7|111827.7|111878.1|111828.1|111868.9|111818.9|17
1736926120000|2025-01-15 07:28:40|111876.2|111826.2|111867.4|111817.4|111877.4|111827.4|111866.8|111816.8|14
1736926130000|2025-01-15 07:28:50|111866.8|111816.8|111866.5|111816.5|111867.4|111817.4|111866.5|111816.5|4
1736926140000|2025-01-15 07:29:00|111867.1|111817.1|111869.8|111819.8|111869.8|111819.8|111867.1|111817.1|4
1736926150000|2025-01-15 07:29:10|111869.1|111819.1|111861.3|111811.3|111869.1|111819.1|111859.9|111809.9|19
1736926160000|2025-01-15 07:29:20|111860|111810|111849.6|111799.6|111860|111810|111848.9|111798.9|15
1736926170000|2025-01-15 07:29:30|111848.5|111798.5|111845.8|111795.8|111848.5|111798.5|111844.3|111794.3|11
1736926180000|2025-01-15 07:29:40|111846.5|111796.5|111846.5|111796.5|111849.3|111799.3|111845.3|111795.3|21
1736926190000|2025-01-15 07:29:50|111845|111795|111844|111765.1|111847.1|111796.7|111835.1|111760.4|17
1736926200000|2025-01-15 07:30:00|111845.6|111765.5|111823.3|111773.3|111845.6|111778.6|111819.8|111764|38
1736926210000|2025-01-15 07:30:10|111823.4|111773.4|111826.3|111776.3|111832.3|111782.3|111821.9|111771.9|30
1736926220000|2025-01-15 07:30:20|111825.5|111775.5|111839.2|111789.2|111841.4|111791.4|111825.5|111775.5|39
1736926230000|2025-01-15 07:30:30|111838.8|111788.8|111838.9|111788.9|111857.3|111791.9|111834|111774.9|26
1736926240000|2025-01-15 07:30:40|111839.8|111789.8|111848.8|111798.8|111848.8|111798.8|111839.8|111789.8|26
1736926250000|2025-01-15 07:30:50|111848.1|111798.1|111841.9|111791.9|111848.9|111798.9|111841.9|111791.9|18
1736926260000|2025-01-15 07:31:00|111841.8|111791.8|111843.5|111793.5|111843.8|111793.8|111837.2|111787.2|20
1736926270000|2025-01-15 07:31:10|111842.4|111792.4|111839.4|111789.4|111842.4|111792.4|111839.3|111789.3|22
1736926280000|2025-01-15 07:31:20|111839.5|111789.5|111821.6|111771.6|111840.1|111790.1|111821.2|111771.2|25
1736926290000|2025-01-15 07:31:30|111823.2|111773.2|111833.1|111783.1|111833.1|111783.1|111820.8|111770.8|23
1736926300000|2025-01-15 07:31:40|111833.7|111783.7|111835.3|111785.3|111840.6|111790.6|111833.4|111783.4|26
1736926310000|2025-01-15 07:31:50|111835.4|111785.4|111821|111771|111835.4|111785.4|111821|111771|31
1736926320000|2025-01-15 07:32:00|111820.1|111770.1|111821.1|111771.1|111822.3|111772.3|111819.8|111769.8|25
1736926330000|2025-01-15 07:32:10|111821.2|111771.2|111823.7|111773.7|111823.9|111773.9|111819.6|111769.6|15
1736926340000|2025-01-15 07:32:20|111825.4|111775.4|111828.2|111778.2|111834.1|111784.1|111825.4|111775.4|25
1736926350000|2025-01-15 07:32:30|111827.6|111777.6|111826.4|111776.4|111828.7|111778.7|111825.9|111775.9|23
1736926360000|2025-01-15 07:32:40|111826.3|111776.3|111808.3|111758.3|111826.3|111776.3|111808.2|111758.2|28
1736926370000|2025-01-15 07:32:50|111810.3|111760.3|111815.4|111765.4|111816.5|111766.5|111810.3|111760.3|17
1736926380000|2025-01-15 07:33:00|111815.7|111765.7|111813.3|111763.3|111817.9|111767.9|111811.1|111761.1|21
1736926390000|2025-01-15 07:33:10|111812.6|111762.6|111810.7|111760.7|111813.2|111763.2|111810.7|111760.7|17
1736926400000|2025-01-15 07:33:20|111810.6|111760.6|111810.8|111760.8|111811.5|111761.5|111810.5|111760.5|10
1736926410000|2025-01-15 07:33:30|111811.4|111761.4|111811.5|111761.5|111812.3|111762.3|111810.5|111760.5|16
1736926420000|2025-01-15 07:33:40|111811.3|111761.3|111812.2|111762.2|111813.1|111763.1|111811.3|111761.3|8
1736926430000|2025-01-15 07:33:50|111810.5|111760.5|111805.7|111755.7|111810.5|111760.5|111804.8|111754.8|16
1736926440000|2025-01-15 07:34:00|111806.9|111756.9|111793.5|111743.5|111806.9|111756.9|111789.6|111739.6|20
1736926450000|2025-01-15 07:34:10|111794.2|111744.2|111794.2|111744.2|111799.8|111749.8|111791|111741|22
1736926460000|2025-01-15 07:34:20|111793.3|111743.3|111799.7|111749.7|111801.5|111751.5|111793.3|111743.3|15
1736926470000|2025-01-15 07:34:30|111799.6|111749.6|111799.6|111749.6|111800.7|111750.7|111799.6|111749.6|6
1736926480000|2025-01-15 07:34:40|111799.8|111749.8|111800|111750|111800|111750|111799.8|111749.8|4
1736926490000|2025-01-15 07:34:50|111799|111749|111799.4|111749.4|111801|111751|111798.1|111748.1|14
1736926500000|2025-01-15 07:35:00|111798.5|111748.5|111790.2|111740.2|111799.9|111749.9|111790.2|111740.2|14
1736926510000|2025-01-15 07:35:10|111788.3|111738.3|111782.9|111732.9|111788.3|111738.3|111782.9|111732.9|18
1736926520000|2025-01-15 07:35:20|111782.8|111732.8|111789|111739|111789|111739|111782.2|111732.2|19
1736926530000|2025-01-15 07:35:30|111790.7|111740.7|111788.3|111738.3|111791.6|111741.6|111787.1|111737.1|17
1736926540000|2025-01-15 07:35:40|111788.6|111738.6|111782.3|111732.3|111788.6|111738.6|111778.4|111728.4|21
1736926550000|2025-01-15 07:35:50|111781.7|111731.7|111786.1|111736.1|111787.3|111737.3|111781.7|111731.7|24
1736926560000|2025-01-15 07:36:00|111785.1|111735.1|111789|111739|111789|111739|111785.1|111735.1|20
1736926570000|2025-01-15 07:36:10|111789.1|111739.1|111772.5|111722.5|111789.1|111739.1|111772.5|111722.5|23
1736926580000|2025-01-15 07:36:20|111774.5|111724.5|111770.4|111720.4|111774.5|111724.5|111769.9|111719.9|23
1736926590000|2025-01-15 07:36:30|111770.7|111720.7|111749.2|111699.2|111772|111722|111747.6|111697.6|37
1736926600000|2025-01-15 07:36:40|111748.6|111698.6|111767|111717|111767|111717|111738.4|111688.4|35
1736926610000|2025-01-15 07:36:50|111766.9|111716.9|111758|111708|111766.9|111716.9|111749.6|111699.6|41
1736926620000|2025-01-15 07:37:00|111756.5|111706.5|111757.8|111707.8|111759.1|111709.1|111755.1|111705.1|23
1736926630000|2025-01-15 07:37:10|111758.3|111708.3|111763.2|111713.2|111769.3|111719.3|111757.9|111707.9|18
1736926640000|2025-01-15 07:37:20|111763.3|111713.3|111756.9|111706.9|111763.3|111713.3|111748.8|111698.8|26
1736926650000|2025-01-15 07:37:30|111757.8|111707.8|111755|111705|111758.3|111708.3|111751.2|111701.2|12
1736926660000|2025-01-15 07:37:40|111755.9|111705.9|111758.7|111708.7|111761.3|111711.3|111755.9|111705.9|7
1736926670000|2025-01-15 07:37:50|111757.4|111707.4|111746.7|111696.7|111757.4|111707.4|111746|111696|9
1736926680000|2025-01-15 07:38:00|111747.8|111697.8|111748.2|111698.2|111751.3|111701.3|111747.5|111697.5|10
1736926690000|2025-01-15 07:38:10|111748.3|111698.3|111742.2|111692.2|111748.3|111698.3|111736.1|111686.1|27
1736926700000|2025-01-15 07:38:20|111739.6|111689.6|111745.7|111695.7|111747|111697|111739.6|111689.6|25
1736926710000|2025-01-15 07:38:30|111746.4|111696.4|111743.5|111693.5|111749|111699|111742.1|111692.1|17
1736926720000|2025-01-15 07:38:40|111742.7|111692.7|111743.8|111693.8|111746.2|111696.2|111741.9|111691.9|28
1736926730000|2025-01-15 07:38:50|111743.2|111693.2|111744.3|111694.3|111744.5|111694.5|111742.4|111692.4|15
1736926740000|2025-01-15 07:39:00|111747.2|111697.2|111754.1|111704.1|111756|111706|111742.9|111692.9|27
1736926750000|2025-01-15 07:39:10|111754|111704|111772.3|111722.3|111772.8|111722.8|111750.3|111700.3|38
1736926760000|2025-01-15 07:39:20|111772.6|111722.6|111800.8|111750.8|111802.3|111752.3|111769.8|111719.8|27
1736926770000|2025-01-15 07:39:30|111800.9|111750.9|111791.6|111741.6|111804.8|111754.8|111791.6|111741.6|25
1736926780000|2025-01-15 07:39:40|111794.8|111744.8|111807.3|111757.3|111808|111758|111792.4|111742.4|11
1736926790000|2025-01-15 07:39:50|111805.8|111755.8|111800.8|111750.8|111805.9|111755.9|111793.4|111743.4|36
1736926800000|2025-01-15 07:40:00|111801.4|111751.4|111801.3|111751.3|111805.7|111755.7|111799.9|111749.9|17
1736926810000|2025-01-15 07:40:10|111804.2|111754.2|111814.2|111764.2|111814.2|111764.2|111804.2|111754.2|18
1736926820000|2025-01-15 07:40:20|111813.3|111763.3|111804.3|111754.3|111813.3|111763.3|111801.9|111751.9|28
1736926830000|2025-01-15 07:40:30|111803.8|111753.8|111798.1|111748.1|111806.6|111756.6|111797.4|111747.4|34
1736926840000|2025-01-15 07:40:40|111797.9|111747.9|111788.6|111738.6|111798.6|111748.6|111785.4|111735.4|36
1736926850000|2025-01-15 07:40:50|111788.9|111738.9|111779.9|111729.9|111799.5|111749.5|111778.7|111728.7|38
1736926860000|2025-01-15 07:41:00|111781.1|111731.1|111791.5|111741.5|111792.4|111742.4|111781.1|111731.1|15
1736926870000|2025-01-15 07:41:10|111792.4|111742.4|111790.6|111740.6|111792.9|111742.9|111789.3|111739.3|8
1736926880000|2025-01-15 07:41:20|111792|111742|111764.5|111739.5|111794.7|111747.6|111761.5|111729.9|16
1736926890000|2025-01-15 07:41:30|111765.8|111740.8|111772|111747|111772|111747|111765.7|111740.7|13
1736926900000|2025-01-15 07:41:40|111784.1|111734.1|111764.3|111739.3|111784.5|111744.6|111757.1|111732.1|20
1736926910000|2025-01-15 07:41:50|111765.1|111740.1|111763.2|111738.2|111769.6|111744.6|111761.5|111736.5|24
1736926920000|2025-01-15 07:42:00|111762.7|111737.7|111756.3|111731.3|111774.7|111740.8|111753.8|111724.7|19
1736926930000|2025-01-15 07:42:10|111754.9|111729.9|111766.6|111741.6|111766.6|111741.6|111754.5|111729.5|14
1736926940000|2025-01-15 07:42:20|111765.2|111740.2|111772.1|111747.1|111786.8|111747.1|111765.2|111734.7|12
1736926950000|2025-01-15 07:42:30|111772.9|111747.9|111772.7|111747.7|111772.9|111747.9|111771.4|111746.4|5
1736926960000|2025-01-15 07:42:40|111773.5|111748.5|111793.5|111768.5|111793.5|111768.5|111773.5|111748.5|27
1736926970000|2025-01-15 07:42:50|111792.8|111767.8|111801.3|111776.3|111801.3|111776.3|111792.7|111767.7|11
1736926980000|2025-01-15 07:43:00|111802.1|111777.1|111800.7|111775.7|111808.9|111783.9|111799.6|111774.6|20
1736926990000|2025-01-15 07:43:10|111799.8|111774.8|111791.6|111766.6|111799.8|111774.8|111790.8|111765.8|10
1736927000000|2025-01-15 07:43:20|111792.6|111767.6|111795.6|111770.6|111799.8|111774.8|111792.6|111767.6|7
1736927010000|2025-01-15 07:43:30|111795.2|111770.2|111790.1|111765.1|111795.2|111770.2|111786.3|111761.3|20
1736927020000|2025-01-15 07:43:40|111789.6|111764.6|111788.4|111763.4|111789.6|111764.6|111784.4|111759.4|20
1736927030000|2025-01-15 07:43:50|111789.2|111764.2|111799|111774|111800.1|111775.1|111789.2|111764.2|17
1736927040000|2025-01-15 07:44:00|111798.2|111773.2|111793|111768|111798.8|111773.8|111793|111768|14
1736927050000|2025-01-15 07:44:10|111792.2|111767.2|111787.7|111762.7|111794.3|111769.3|111787.7|111762.7|17
1736927060000|2025-01-15 07:44:20|111788.4|111763.4|111780.1|111755.1|111788.8|111763.8|111779.6|111754.6|16
1736927070000|2025-01-15 07:44:30|111779.6|111754.6|111780.9|111755.9|111781.7|111756.7|111779|111754|9
1736927080000|2025-01-15 07:44:40|111781.3|111756.3|111787.1|111762.1|111787.6|111762.6|111780.9|111755.9|11
1736927090000|2025-01-15 07:44:50|111799.9|111749.9|111793|111743|111799.9|111749.9|111789.3|111739.3|19
1736927100000|2025-01-15 07:45:00|111793.5|111743.5|111791.1|111741.1|111793.7|111743.7|111791.1|111741.1|5
1736927110000|2025-01-15 07:45:10|111789.9|111739.9|111778.7|111728.7|111789.9|111739.9|111777.6|111727.6|21
1736927120000|2025-01-15 07:45:20|111779.2|111729.2|111757.8|111732.8|111779.5|111741.9|111757.8|111729.2|30
1736927130000|2025-01-15 07:45:30|111759.2|111734.2|111766|111741|111766|111741|111758.3|111733.3|16
1736927140000|2025-01-15 07:45:40|111765.5|111740.5|111759.1|111734.1|111765.5|111740.5|111758.2|111733.2|19
1736927150000|2025-01-15 07:45:50|111759.5|111734.5|111758.2|111733.2|111759.9|111734.9|111757.4|111732.4|15
1736927160000|2025-01-15 07:46:00|111759.5|111734.5|111733.5|111708.5|111759.5|111734.5|111725.3|111689.7|48
1736927170000|2025-01-15 07:46:10|111733.8|111708.8|111728.9|111703.9|111737.7|111712.7|111727.3|111702.3|18
1736927180000|2025-01-15 07:46:20|111729.6|111704.6|111724.7|111699.7|111733.5|111708.5|111722.4|111697.4|37
1736927190000|2025-01-15 07:46:30|111725.9|111700.9|111705.5|111680.5|111739.9|111702.5|111701.3|111670.2|47
1736927200000|2025-01-15 07:46:40|111703.2|111678.2|111706.5|111681.5|111708.1|111683.1|111701.6|111676.6|31
1736927210000|2025-01-15 07:46:50|111710.9|111685.9|111726.6|111676.6|111728.3|111694|111705.6|111674|36
1736927220000|2025-01-15 07:47:00|111724.6|111674.6|111713.1|111688.1|111728.3|111688.8|111713.1|111670.9|38
1736927230000|2025-01-15 07:47:10|111715.4|111690.4|111739.6|111689.6|111745|111707.5|111715.4|111680.1|45
1736927240000|2025-01-15 07:47:20|111738|111688|111718|111693|111738|111695.4|111715.1|111679.2|23
1736927250000|2025-01-15 07:47:30|111717|111692|111693.4|111668.4|111717|111692|111692.3|111664|27
1736927260000|2025-01-15 07:47:40|111693.1|111668.1|111712.9|111662.9|111713.2|111670.8|111692.1|111661.6|13
1736927270000|2025-01-15 07:47:50|111713.8|111663.8|111719.4|111669.4|111720.4|111683.6|111705.8|111660.1|23
1736927280000|2025-01-15 07:48:00|111719|111669|111711|111661|111719.1|111669.1|111711|111661|19
1736927290000|2025-01-15 07:48:10|111709.1|111659.1|111713|111663|111715|111674|111691.8|111655.1|25
1736927300000|2025-01-15 07:48:20|111712.1|111662.1|111714.8|111664.8|111717.4|111667.4|111711.1|111661.1|20
1736927310000|2025-01-15 07:48:30|111715.7|111665.7|111715.8|111665.8|111718.1|111668.1|111715|111665|18
1736927320000|2025-01-15 07:48:40|111714.8|111664.8|111705.5|111655.5|111714.8|111676.9|111693.2|111655.4|23
1736927330000|2025-01-15 07:48:50|111706|111656|111706.4|111656.4|111712.1|111662.1|111705.5|111655.5|20
1736927340000|2025-01-15 07:49:00|111706.9|111656.9|111706.9|111656.9|111710.4|111660.4|111704.5|111654.5|33
1736927350000|2025-01-15 07:49:10|111706.2|111656.2|111690.2|111640.2|111706.2|111656.2|111689.6|111639.6|14
1736927360000|2025-01-15 07:49:20|111690.9|111640.9|111697|111647|111697.6|111647.6|111688.3|111638.3|22
1736927370000|2025-01-15 07:49:30|111697.9|111647.9|111706|111656|111706.5|111656.5|111697.9|111647.9|15
1736927380000|2025-01-15 07:49:40|111705|111655|111709.5|111659.5|111713.3|111663.3|111701.4|111651.4|22
1736927390000|2025-01-15 07:49:50|111710.3|111660.3|111706.7|111656.7|111713|111663|111706.7|111656.7|11
1736927400000|2025-01-15 07:50:00|111707.5|111657.5|111712.5|111662.5|111712.5|111662.5|111707.1|111657.1|19
1736927410000|2025-01-15 07:50:10|111713|111663|111717|111667|111718.2|111668.2|111713|111663|13
1736927420000|2025-01-15 07:50:20|111716.6|111666.6|111715.2|111665.2|111717.4|111667.4|111715.2|111665.2|13
1736927430000|2025-01-15 07:50:30|111715.4|111665.4|111717.3|111667.3|111717.5|111667.5|111714|111664|10
1736927440000|2025-01-15 07:50:40|111716.9|111666.9|111707.3|111682.3|111720.5|111687.1|111707.3|111666.9|18
1736927450000|2025-01-15 07:50:50|111708.1|111683.1|111717.6|111692.6|111717.6|111692.6|111708.1|111683.1|18
1736927460000|2025-01-15 07:51:00|111721.2|111696.2|111710.9|111685.9|111721.2|111696.2|111709|111684|23
1736927470000|2025-01-15 07:51:10|111711.6|111686.6|111722.9|111697.9|111723.1|111698.1|111711.6|111686.6|13
1736927480000|2025-01-15 07:51:20|111721.9|111696.9|111709.7|111684.7|111723.7|111698.7|111709.7|111684.7|40
1736927490000|2025-01-15 07:51:30|111709.1|111684.1|111715.4|111690.4|111715.7|111690.7|111709.1|111684.1|19
1736927500000|2025-01-15 07:51:40|111714.9|111689.9|111705.4|111680.4|111715.2|111690.2|111701.9|111676.9|20
1736927510000|2025-01-15 07:51:50|111704.5|111679.5|111713.5|111688.5|111715.5|111690.5|111704.5|111679.5|27
1736927520000|2025-01-15 07:52:00|111714.2|111689.2|111724|111674|111725.6|111691|111711.5|111673.4|26
1736927530000|2025-01-15 07:52:10|111723.6|111673.6|111726.1|111676.1|111727.1|111677.1|111717.2|111667.2|18
1736927540000|2025-01-15 07:52:20|111724.9|111674.9|111722|111672|111728.6|111678.6|111720.9|111670.9|19
1736927550000|2025-01-15 07:52:30|111721.4|111671.4|111723.2|111673.2|111726.7|111676.7|111719.4|111669.4|23
1736927560000|2025-01-15 07:52:40|111723.8|111673.8|111730.6|111680.6|111734|111684|111722.2|111672.2|29
1736927570000|2025-01-15 07:52:50|111731.3|111681.3|111728|111678|111734|111684|111728|111678|19
1736927580000|2025-01-15 07:53:00|111729|111679|111734.7|111684.7|111734.7|111684.7|111727.5|111677.5|13
1736927590000|2025-01-15 07:53:10|111735.7|111685.7|111739.5|111689.5|111742.2|111692.2|111735.7|111685.7|29
1736927600000|2025-01-15 07:53:20|111740.8|111690.8|111739.7|111689.7|111742.1|111692.1|111734.2|111684.2|19
1736927610000|2025-01-15 07:53:30|111738.6|111688.6|111750.2|111700.2|111753|111703|111738.6|111688.6|19
1736927620000|2025-01-15 07:53:40|111751.2|111701.2|111751.6|111701.6|111753.2|111703.2|111751.2|111701.2|15
1736927630000|2025-01-15 07:53:50|111752.2|111702.2|111748|111698|111756.3|111706.3|111748|111698|16
1736927640000|2025-01-15 07:54:00|111747.7|111697.7|111753.6|111703.6|111753.6|111703.6|111743|111693|35
1736927650000|2025-01-15 07:54:10|111752.4|111702.4|111743.7|111693.7|111754.6|111704.6|111743.7|111693.7|25
1736927660000|2025-01-15 07:54:20|111742.6|111692.6|111731|111681|111742.6|111692.6|111730.4|111680.4|12
1736927670000|2025-01-15 07:54:30|111730.8|111680.8|111731.2|111681.2|111739.2|111702.3|111724.7|111678.7|29
1736927680000|2025-01-15 07:54:40|111732.3|111682.3|111698.4|111648.4|111733.5|111683.5|111697.5|111647.5|42
1736927690000|2025-01-15 07:54:50|111699.7|111649.7|111681.5|111656.5|111700.4|111657.4|111679|111647.2|29
1736927700000|2025-01-15 07:55:00|111680.5|111655.5|111680.6|111655.6|111683.3|111658.3|111673.1|111648.1|32
1736927710000|2025-01-15 07:55:10|111675.5|111650.5|111660.9|111635.9|111685.4|111650.5|111660.9|111625.3|37
1736927720000|2025-01-15 07:55:20|111659.8|111634.8|111660.5|111635.5|111677.8|111638.2|111651.2|111616.4|38
1736927730000|2025-01-15 07:55:30|111659.5|111634.5|111657.9|111632.9|111661.8|111636.8|111656.1|111631.1|12
1736927740000|2025-01-15 07:55:40|111660.3|111635.3|111650.6|111625.6|111660.3|111635.3|111650|111625|23
1736927750000|2025-01-15 07:55:50|111651.1|111626.1|111644.4|111619.4|111652|111627|111644.4|111619.4|30
1736927760000|2025-01-15 07:56:00|111643.9|111618.9|111634.7|111609.7|111647.7|111622.7|111632.9|111607.9|28
1736927770000|2025-01-15 07:56:10|111635.1|111610.1|111643.6|111618.6|111643.6|111618.6|111631.7|111606.7|29
1736927780000|2025-01-15 07:56:20|111642.2|111617.2|111641.2|111616.2|111644.9|111619.9|111637.7|111612.7|26
1736927790000|2025-01-15 07:56:30|111641.9|111616.9|111651.6|111626.6|111654.6|111629.6|111641.9|111616.9|23
1736927800000|2025-01-15 07:56:40|111650.8|111625.8|111650|111625|111651.4|111626.4|111644.7|111619.7|19
1736927810000|2025-01-15 07:56:50|111651.9|111626.9|111661.3|111636.3|111662.4|111637.4|111651|111626|15
1736927820000|2025-01-15 07:57:00|111660.4|111635.4|111650.6|111625.6|111660.4|111635.4|111650.6|111625.6|22
1736927830000|2025-01-15 07:57:10|111651|111626|111650.7|111625.7|111653.4|111628.4|111649.3|111624.3|26
1736927840000|2025-01-15 07:57:20|111651.1|111626.1|111648.2|111623.2|111651.1|111626.1|111647.6|111622.6|19
1736927850000|2025-01-15 07:57:30|111648.3|111623.3|111667.2|111642.2|111669.4|111644.4|111648.3|111616.3|38
1736927860000|2025-01-15 07:57:40|111667.1|111642.1|111664.1|111639.1|111668.7|111643.7|111658.5|111633.5|17
1736927870000|2025-01-15 07:57:50|111665|111640|111672|111647|111672.8|111647.8|111664.5|111639.5|30
1736927880000|2025-01-15 07:58:00|111671.3|111646.3|111673.2|111648.2|111675.5|111650.5|111659.2|111634.2|36
1736927890000|2025-01-15 07:58:10|111672.5|111647.5|111668.5|111643.5|111673.2|111648.2|111667.7|111642.7|12
1736927900000|2025-01-15 07:58:20|111672.6|111647.6|111680|111655|111681|111656|111670.2|111645.2|18
1736927910000|2025-01-15 07:58:30|111680.8|111655.8|111692.2|111667.2|111696.7|111671.7|111680.8|111655.8|27
1736927920000|2025-01-15 07:58:40|111693.8|111668.8|111704.4|111679.4|111705.6|111680.6|111691.9|111666.9|33
1736927930000|2025-01-15 07:58:50|111705.6|111680.6|111711.3|111686.3|111716.2|111691.2|111703.8|111678.8|25
1736927940000|2025-01-15 07:59:00|111706.9|111681.9|111700.9|111675.9|111706.9|111681.9|111689.3|111664.3|41
1736927950000|2025-01-15 07:59:10|111698.4|111673.4|111692.2|111667.2|111700.4|111675.4|111689.7|111664.7|46
1736927960000|2025-01-15 07:59:20|111691.2|111666.2|111686|111661|111694.9|111669.9|111686|111661|36
1736927970000|2025-01-15 07:59:30|111686.2|111661.2|111685|111660|111690|111665|111684.8|111659.8|34
1736927980000|2025-01-15 07:59:40|111686.7|111661.7|111686.2|111661.2|111693.1|111668.1|111684.5|111659.5|42
1736927990000|2025-01-15 07:59:50|111699.1|111649.1|111692|111642|111699.1|111649.1|111692|111642|32
1736928000000|2025-01-15 08:00:00|111696.2|111646.2|111705.1|111655.1|111716.7|111666.7|111696.2|111639.8|53
1736928010000|2025-01-15 08:00:10|111702.2|111652.2|111683.9|111633.9|111702.2|111652.2|111683.3|111633.3|41
1736928020000|2025-01-15 08:00:20|111684.6|111634.6|111685.2|111635.2|111691.9|111641.9|111684.6|111634.6|24
1736928030000|2025-01-15 08:00:30|111685.7|111635.7|111690.4|111640.4|111697.6|111647.6|111685.7|111635.7|29
1736928040000|2025-01-15 08:00:40|111689.8|111639.8|111690.5|111640.5|111692.1|111642.1|111686.5|111636.5|28
1736928050000|2025-01-15 08:00:50|111689.8|111639.8|111690.7|111640.7|111692.5|111642.5|111684.8|111634.8|43
1736928060000|2025-01-15 08:01:00|111689.5|111639.5|111671.8|111621.8|111689.6|111639.6|111671.4|111621.4|29
1736928070000|2025-01-15 08:01:10|111672.3|111622.3|111671.7|111621.7|111678.5|111628.5|111671.7|111621.7|28
1736928080000|2025-01-15 08:01:20|111672.2|111622.2|111678.3|111628.3|111678.3|111628.3|111661.6|111611.6|28
1736928090000|2025-01-15 08:01:30|111675.8|111625.8|111679.1|111629.1|111679.1|111629.1|111663.1|111613.1|26
1736928100000|2025-01-15 08:01:40|111680.2|111630.2|111676.8|111626.8|111689.1|111639.1|111676.4|111626.4|31
1736928110000|2025-01-15 08:01:50|111675.2|111625.2|111671.5|111621.5|111677.2|111627.2|111671.4|111621.4|29
1736928120000|2025-01-15 08:02:00|111670.9|111620.9|111669.1|111619.1|111671.9|111621.9|111661|111611|34
1736928130000|2025-01-15 08:02:10|111668.1|111618.1|111671.4|111621.4|111671.8|111621.8|111666.4|111616.4|27
1736928140000|2025-01-15 08:02:20|111672.5|111622.5|111676.1|111626.1|111679.2|111629.2|111671.4|111621.4|27
1736928150000|2025-01-15 08:02:30|111676.8|111626.8|111640.6|111590.6|111677.8|111627.8|111631.7|111581.7|42
1736928160000|2025-01-15 08:02:40|111641.7|111591.7|111637.2|111587.2|111642.1|111592.1|111632.1|111582.1|39
1736928170000|2025-01-15 08:02:50|111636.2|111586.2|111626|111576|111636.2|111586.2|111622|111572|36
1736928180000|2025-01-15 08:03:00|111623.5|111573.5|111625.7|111575.7|111631|111581|111621.6|111571.6|40
1736928190000|2025-01-15 08:03:10|111626.3|111576.3|111625.5|111575.5|111629.6|111579.6|111625.5|111575.5|21
1736928200000|2025-01-15 08:03:20|111624.7|111574.7|111600.8|111550.8|111624.7|111574.7|111591.6|111541.6|38
1736928210000|2025-01-15 08:03:30|111601|111551|111594.6|111544.6|111607.2|111557.2|111593.9|111543.9|31
1736928220000|2025-01-15 08:03:40|111593|111543|111575.6|111525.6|111595.5|111545.5|111575.2|111525.2|35
1736928230000|2025-01-15 08:03:50|111572.4|111522.4|111583.5|111533.5|111585.4|111535.4|111571.1|111521.1|27
1736928240000|2025-01-15 08:04:00|111584.1|111534.1|111600.4|111550.4|111600.4|111550.4|111584|111534|28
1736928250000|2025-01-15 08:04:10|111601.1|111551.1|111605.3|111555.3|111608.8|111558.8|111601.1|111551.1|23
1736928260000|2025-01-15 08:04:20|111605.4|111555.4|111600|111550|111607|111557|111598.7|111548.7|20
1736928270000|2025-01-15 08:04:30|111600.3|111550.3|111603.9|111553.9|111617.7|111567.7|111599.4|111549.4|35
1736928280000|2025-01-15 08:04:40|111603.3|111553.3|111611.7|111561.7|111611.9|111561.9|111603.3|111553.3|20
1736928290000|2025-01-15 08:04:50|111611.9|111561.9|111605.7|111555.7|111612.5|111562.5|111604.3|111554.3|22
1736928300000|2025-01-15 08:05:00|111607|111557|111617.3|111567.3|111617.3|111567.3|111605.9|111555.9|29
1736928310000|2025-01-15 08:05:10|111616.2|111566.2|111596.2|111571.2|111616.2|111571.2|111594.5|111561.8|17
1736928320000|2025-01-15 08:05:20|111589.3|111564.3|111617.8|111567.8|111617.8|111577.5|111589.3|111562.7|13
1736928330000|2025-01-15 08:05:30|111616|111566|111615.6|111565.6|111617.1|111578.8|111594.3|111558.1|21
1736928340000|2025-01-15 08:05:40|111614.6|111564.6|111606.2|111556.2|111616.9|111566.9|111606.2|111556.2|23
1736928350000|2025-01-15 08:05:50|111604.8|111554.8|111600.8|111550.8|111604.8|111554.8|111595.5|111545.5|17
1736928360000|2025-01-15 08:06:00|111599.7|111549.7|111602.5|111552.5|111604.6|111554.6|111594.8|111544.8|17
1736928370000|2025-01-15 08:06:10|111599.3|111549.3|111592.4|111542.4|111602.6|111552.6|111585.9|111535.9|21
1736928380000|2025-01-15 08:06:20|111593.4|111543.4|111594.5|111544.5|111597.1|111547.1|111593.4|111543.4|8
1736928390000|2025-01-15 08:06:30|111595.7|111545.7|111604.7|111554.7|111609.6|111559.6|111595.7|111545.7|31
1736928400000|2025-01-15 08:06:40|111603.5|111553.5|111582.3|111532.3|111603.5|111553.5|111569.9|111519.9|35
1736928410000|2025-01-15 08:06:50|111585.2|111535.2|111587.7|111537.7|111591.5|111541.5|111584.1|111534.1|17
1736928420000|2025-01-15 08:07:00|111586.4|111536.4|111576.1|111526.1|111586.4|111536.4|111571.1|111521.1|15
1736928430000|2025-01-15 08:07:10|111579.1|111529.1|111580.4|111530.4|111581|111531|111575.4|111525.4|12
1736928440000|2025-01-15 08:07:20|111577.6|111527.6|111556.5|111531.5|111580.4|111531.5|111556.5|111517.2|27
1736928450000|2025-01-15 08:07:30|111555.1|111530.1|111565.4|111540.4|111577.9|111540.4|111553.1|111514.9|41
1736928460000|2025-01-15 08:07:40|111564.8|111539.8|111560.1|111535.1|111565.5|111540.5|111555.8|111530.8|25
1736928470000|2025-01-15 08:07:50|111559.3|111534.3|111563.2|111538.2|111581.4|111545.4|111557.2|111519.7|25
1736928480000|2025-01-15 08:08:00|111561.7|111536.7|111569.2|111519.2|111569.2|111538.9|111553|111515.7|23
1736928490000|2025-01-15 08:08:10|111557.8|111532.8|111567.5|111542.5|111580.2|111542.5|111556.7|111510.2|26
1736928500000|2025-01-15 08:08:20|111568.3|111543.3|111580.5|111555.5|111584.2|111559.2|111567.5|111542.5|29
1736928510000|2025-01-15 08:08:30|111580.4|111555.4|111577.5|111552.5|111591.3|111566.3|111576.7|111551.7|36
1736928520000|2025-01-15 08:08:40|111578.5|111553.5|111593.8|111543.8|111596.2|111558.6|111578|111543.8|36
1736928530000|2025-01-15 08:08:50|111592.8|111542.8|111586.9|111536.9|111596.5|111546.5|111585.4|111535.4|22
1736928540000|2025-01-15 08:09:00|111588.2|111538.2|111587.1|111537.1|111594.9|111544.9|111586.1|111536.1|16
1736928550000|2025-01-15 08:09:10|111588.9|111538.9|111585.2|111535.2|111589.7|111539.7|111585.2|111535.2|11
1736928560000|2025-01-15 08:09:20|111586.7|111536.7|111568.9|111518.9|111586.7|111536.7|111565.9|111515.9|40
1736928570000|2025-01-15 08:09:30|111568.7|111518.7|111569.2|111519.2|111570.5|111520.5|111567.6|111517.6|26
1736928580000|2025-01-15 08:09:40|111569.8|111519.8|111556.1|111531.1|111570.3|111532.6|111551.6|111515.4|32
1736928590000|2025-01-15 08:09:50|111556.6|111531.6|111552.5|111527.5|111557.9|111532.9|111550.5|111525.5|31
1736928600000|2025-01-15 08:10:00|111553.2|111528.2|111529.5|111504.5|111553.2|111528.2|111515.2|111476|47
1736928610000|2025-01-15 08:10:10|111530.7|111505.7|111552.8|111527.8|111565.6|111531.2|111528.1|111503.1|47
1736928620000|2025-01-15 08:10:20|111553.6|111528.6|111537.8|111512.8|111554.5|111529.5|111532.5|111507.5|27
1736928630000|2025-01-15 08:10:30|111535|111510|111548.3|111523.3|111553.6|111528.6|111528.7|111503.7|42
1736928640000|2025-01-15 08:10:40|111553|111528|111553.5|111528.5|111560.6|111535.6|111547.7|111522.7|36
1736928650000|2025-01-15 08:10:50|111554.5|111529.5|111531.9|111506.9|111554.6|111529.6|111531.3|111506.3|31
1736928660000|2025-01-15 08:11:00|111532.9|111507.9|111517.4|111492.4|111540.3|111515.3|111517.4|111492.4|18
1736928670000|2025-01-15 08:11:10|111519.8|111494.8|111520.6|111495.6|111525.7|111500.7|111512|111487|36
1736928680000|2025-01-15 08:11:20|111523|111498|111517.6|111492.6|111533.5|111506.5|111517.6|111479.5|30
1736928690000|2025-01-15 08:11:30|111520|111495|111520.4|111495.4|111520.4|111495.4|111519.3|111494.3|8
1736928700000|2025-01-15 08:11:40|111519.5|111494.5|111505.7|111480.7|111520.2|111495.2|111505.7|111480.7|26
1736928710000|2025-01-15 08:11:50|111504.4|111479.4|111505.2|111480.2|111516.3|111481.5|111498.7|111463.2|32
1736928720000|2025-01-15 08:12:00|111501.7|111476.7|111513.8|111463.8|111534.2|111490.8|111500.5|111461.3|26
1736928730000|2025-01-15 08:12:10|111513.7|111463.7|111494.6|111469.6|111513.7|111474.1|111494.6|111458.7|27
1736928740000|2025-01-15 08:12:20|111497.4|111472.4|111495.8|111470.8|111497.4|111472.4|111489.2|111464.2|21
1736928750000|2025-01-15 08:12:30|111494.5|111469.5|111488.9|111463.9|111496.9|111471.9|111488.2|111463.2|20
1736928760000|2025-01-15 08:12:40|111486.4|111461.4|111498.1|111473.1|111498.1|111473.1|111486.4|111461.4|11
1736928770000|2025-01-15 08:12:50|111499.3|111474.3|111506.1|111481.1|111510.5|111485.5|111499.3|111474.3|13
1736928780000|2025-01-15 08:13:00|111505.7|111480.7|111509.7|111484.7|111509.7|111484.7|111500.9|111475.9|21
1736928790000|2025-01-15 08:13:10|111509.4|111484.4|111495.5|111470.5|111510.6|111485.6|111495.5|111470.5|37
1736928800000|2025-01-15 08:13:20|111494.5|111469.5|111515.4|111490.4|111515.4|111490.4|111494.1|111469.1|36
1736928810000|2025-01-15 08:13:30|111513.8|111488.8|111529.5|111504.5|111529.5|111504.5|111513.8|111488.8|33
1736928820000|2025-01-15 08:13:40|111528.5|111503.5|111525.1|111500.1|111535|111510|111518.8|111493.8|37
1736928830000|2025-01-15 08:13:50|111525|111500|111536.1|111511.1|111538.6|111511.1|111523.8|111482.5|41
1736928840000|2025-01-15 08:14:00|111536.7|111511.7|111532.4|111507.4|111536.7|111511.7|111515.5|111490.5|38
1736928850000|2025-01-15 08:14:10|111532.8|111507.8|111527|111502|111533.4|111508.4|111525.8|111500.8|17
1736928860000|2025-01-15 08:14:20|111525.8|111500.8|111531.3|111506.3|111533.4|111508.4|111525.8|111500.8|15
1736928870000|2025-01-15 08:14:30|111530.8|111505.8|111534.1|111509.1|111537.2|111512.2|111530.8|111505.8|35
1736928880000|2025-01-15 08:14:40|111533.8|111508.8|111537.2|111512.2|111539.7|111514.7|111533.8|111508.8|16
1736928890000|2025-01-15 08:14:50|111538.6|111513.6|111531.1|111506.1|111539.3|111514.3|111527.2|111502.2|14
1736928900000|2025-01-15 08:15:00|111532.6|111507.6|111537.7|111512.7|111538.5|111513.5|111532.6|111507.6|19
1736928910000|2025-01-15 08:15:10|111537.2|111512.2|111541.2|111516.2|111541.2|111516.2|111537.2|111512.2|20
1736928920000|2025-01-15 08:15:20|111540.3|111515.3|111548.3|111523.3|111548.5|111523.5|111539.4|111514.4|11
1736928930000|2025-01-15 08:15:30|111548.8|111523.8|111563.1|111538.1|111564.1|111539.1|111548.3|111523.3|25
1736928940000|2025-01-15 08:15:40|111564|111539|111568.4|111543.4|111569.2|111544.2|111564|111539|19
1736928950000|2025-01-15 08:15:50|111569.2|111544.2|111583.9|111558.9|111585|111560|111569.2|111544.2|31
1736928960000|2025-01-15 08:16:00|111583.4|111558.4|111586.1|111561.1|111591.4|111566.4|111581.2|111556.2|28
1736928970000|2025-01-15 08:16:10|111585.1|111560.1|111596.5|111571.5|111596.5|111571.5|111584.5|111559.5|13
1736928980000|2025-01-15 08:16:20|111595.6|111570.6|111616.8|111591.8|111617.8|111592.8|111589.2|111564.2|32
1736928990000|2025-01-15 08:16:30|111617.2|111592.2|111615.5|111590.5|111622.8|111597.8|111609.6|111584.6|28
1736929000000|2025-01-15 08:16:40|111616.1|111591.1|111623|111598|111631.1|111606.1|111616.1|111591.1|30
1736929010000|2025-01-15 08:16:50|111620|111595|111627.9|111602.9|111627.9|111602.9|111619.3|111594.3|28
1736929020000|2025-01-15 08:17:00|111628.9|111603.9|111627.8|111602.8|111629|111604|111621.8|111596.8|21
1736929030000|2025-01-15 08:17:10|111627.7|111602.7|111622.1|111597.1|111630.9|111605.9|111622.1|111597.1|19
1736929040000|2025-01-15 08:17:20|111621.3|111596.3|111613.4|111588.4|111621.3|111596.3|111613.2|111588.2|26
1736929050000|2025-01-15 08:17:30|111612.9|111587.9|111612|111587|111614|111589|111611.4|111586.4|10
1736929060000|2025-01-15 08:17:40|111611.4|111586.4|111613.3|111588.3|111613.3|111588.3|111611.4|111586.4|4
1736929070000|2025-01-15 08:17:50|111612.9|111587.9|111612.9|111587.9|111613.6|111588.6|111612.9|111587.9|3
1736929080000|2025-01-15 08:18:00|111613.6|111588.6|111631.5|111606.5|111631.5|111606.5|111613.6|111588.6|12
1736929090000|2025-01-15 08:18:10|111630.7|111605.7|111644.4|111619.4|111644.4|111619.4|111630|111605|29
1736929100000|2025-01-15 08:18:20|111643.9|111618.9|111650.6|111625.6|111650.6|111625.6|111642.8|111617.8|21
1736929110000|2025-01-15 08:18:30|111651.6|111626.6|111661|111636|111661|111636|111651.4|111626.4|12
1736929120000|2025-01-15 08:18:40|111661.2|111636.2|111661.2|111636.2|111661.2|111636.2|111661.2|111636.2|1
1736929130000|2025-01-15 08:18:50|111662.8|111637.8|111665.2|111640.2|111665.2|111640.2|111662.8|111637.8|8
1736929140000|2025-01-15 08:19:00|111668.8|111643.8|111675|111650|111675|111650|111668.8|111643.8|12
1736929150000|2025-01-15 08:19:10|111675.5|111650.5|111676.6|111651.6|111680.2|111655.2|111674.9|111649.9|14
1736929160000|2025-01-15 08:19:20|111677.2|111652.2|111673.4|111648.4|111681.3|111656.3|111667.9|111642.9|43
1736929170000|2025-01-15 08:19:30|111672.6|111647.6|111672.4|111647.4|111673.1|111648.1|111668.6|111643.6|19
1736929180000|2025-01-15 08:19:40|111671.9|111646.9|111677.5|111652.5|111680.2|111655.2|111671.9|111646.9|15
1736929190000|2025-01-15 08:19:50|111678.5|111653.5|111676.8|111651.8|111684.5|111659.5|111673.8|111648.8|19
1736929200000|2025-01-15 08:20:00|111677.5|111652.5|111698|111673|111711.9|111679.4|111677.5|111652.5|31
1736929210000|2025-01-15 08:20:10|111697.4|111672.4|111692|111667|111697.4|111672.4|111692|111667|18
1736929220000|2025-01-15 08:20:20|111692.6|111667.6|111701.6|111676.6|111702.6|111677.6|111684|111659|26
1736929230000|2025-01-15 08:20:30|111703.3|111678.3|111705.1|111680.1|111709.2|111684.2|111701.8|111676.8|13
1736929240000|2025-01-15 08:20:40|111700.7|111675.7|111699.7|111674.7|111702.8|111677.8|111693.4|111668.4|31
1736929250000|2025-01-15 08:20:50|111700.8|111675.8|111697.9|111672.9|111701.5|111676.5|111689|111664|13
1736929260000|2025-01-15 08:21:00|111698.9|111673.9|111696.9|111671.9|111705.6|111680.6|111693.6|111668.6|29
1736929270000|2025-01-15 08:21:10|111697.7|111672.7|111696.6|111671.6|111705.6|111680.6|111696.3|111671.3|41
1736929280000|2025-01-15 08:21:20|111695|111670|111711.5|111686.5|111715.6|111690.6|111693.9|111668.9|26
1736929290000|2025-01-15 08:21:30|111710.7|111685.7|111715.3|111690.3|111716.1|111691.1|111708.3|111683.3|21
1736929300000|2025-01-15 08:21:40|111714.3|111689.3|111696.6|111671.6|111714.3|111689.3|111694.7|111669.7|29
1736929310000|2025-01-15 08:21:50|111696.3|111671.3|111697.4|111672.4|111700.4|111675.4|111693.6|111668.6|16
1736929320000|2025-01-15 08:22:00|111699.1|111674.1|111700.5|111675.5|111704.1|111679.1|111697.1|111672.1|23
1736929330000|2025-01-15 08:22:10|111699.5|111674.5|111696.6|111671.6|111699.6|111674.6|111696.6|111671.6|9
1736929340000|2025-01-15 08:22:20|111694.6|111669.6|111684.8|111634.8|111696.6|111671.5|111672.6|111634.8|29
1736929350000|2025-01-15 08:22:30|111688.2|111638.2|111678.9|111653.9|111688.4|111655.4|111673.3|111637.8|18
1736929360000|2025-01-15 08:22:40|111679|111654|111678.5|111653.5|111679.2|111654.2|111678.3|111653.3|6
1736929370000|2025-01-15 08:22:50|111678.4|111653.4|111702.8|111652.8|111703.7|111667.3|111678.4|111652.8|14
1736929380000|2025-01-15 08:23:00|111701.8|111651.8|111702.1|111652.1|111706.6|111656.6|111700.3|111650.3|29
1736929390000|2025-01-15 08:23:10|111702|111652|111688.5|111638.5|111702.1|111652.1|111684.7|111634.7|24
1736929400000|2025-01-15 08:23:20|111687|111637|111674.6|111624.6|111687.9|111637.9|111672.1|111622.1|29
1736929410000|2025-01-15 08:23:30|111674.9|111624.9|111678.4|111628.4|111679.1|111629.1|111662.9|111612.9|22
1736929420000|2025-01-15 08:23:40|111677.4|111627.4|111660.3|111610.3|111677.4|111627.4|111657.9|111607.9|25
1736929430000|2025-01-15 08:23:50|111660.4|111610.4|111663|111613|111669.2|111619.2|111659.4|111609.4|23
1736929440000|2025-01-15 08:24:00|111666.4|111616.4|111661.7|111611.7|111666.4|111616.4|111658.7|111608.7|21
1736929450000|2025-01-15 08:24:10|111663.1|111613.1|111661.7|111611.7|111666.1|111616.1|111660.8|111610.8|20
1736929460000|2025-01-15 08:24:20|111665.6|111615.6|111695.4|111645.4|111695.7|111645.7|111663.4|111613.4|23
1736929470000|2025-01-15 08:24:30|111695|111645|111690.1|111640.1|111699.1|111649.1|111690|111640|20
1736929480000|2025-01-15 08:24:40|111693.9|111643.9|111682.5|111632.5|111693.9|111643.9|111681.2|111631.2|18
1736929490000|2025-01-15 08:24:50|111681.2|111631.2|111689|111639|111692.6|111654.5|111679.5|111631.2|23
1736929500000|2025-01-15 08:25:00|111687.6|111637.6|111690.4|111640.4|111690.5|111640.5|111683.9|111633.9|24
1736929510000|2025-01-15 08:25:10|111689.4|111639.4|111690.2|111640.2|111690.5|111640.5|111687.3|111637.3|15
1736929520000|2025-01-15 08:25:20|111689.5|111639.5|111694.3|111644.3|111697.9|111647.9|111684.1|111634.1|24
1736929530000|2025-01-15 08:25:30|111693.6|111643.6|111684.3|111634.3|111693.9|111643.9|111678|111628|27
1736929540000|2025-01-15 08:25:40|111682.3|111632.3|111676.2|111626.2|111682.3|111632.3|111674.4|111624.4|20
1736929550000|2025-01-15 08:25:50|111676.3|111626.3|111680|111630|111683.7|111633.7|111672.8|111622.8|17
1736929560000|2025-01-15 08:26:00|111679.9|111629.9|111693.8|111643.8|111693.8|111646.9|111670.7|111628.9|30
1736929570000|2025-01-15 08:26:10|111693.5|111643.5|111698.7|111648.7|111700.4|111650.4|111683.5|111633.5|20
1736929580000|2025-01-15 08:26:20|111700.4|111650.4|111692.7|111642.7|111700.4|111650.4|111689.6|111639.6|19
1736929590000|2025-01-15 08:26:30|111693.1|111643.1|111683.1|111633.1|111693.1|111643.1|111678.5|111628.5|19
1736929600000|2025-01-15 08:26:40|111683.8|111633.8|111673.6|111623.6|111684.1|111634.1|111671.5|111621.5|26
1736929610000|2025-01-15 08:26:50|111673.7|111623.7|111671.9|111621.9|111680.9|111630.9|111670|111620|25
1736929620000|2025-01-15 08:27:00|111675.4|111625.4|111677.2|111627.2|111682.4|111632.4|111670.7|111620.7|19
1736929630000|2025-01-15 08:27:10|111678.6|111628.6|111698.6|111648.6|111700.6|111650.6|111676.3|111626.3|34
1736929640000|2025-01-15 08:27:20|111697.7|111647.7|111689.3|111639.3|111698.4|111648.4|111687.8|111637.8|16
1736929650000|2025-01-15 08:27:30|111686.8|111636.8|111669.3|111644.3|111686.8|111644.8|111665.8|111626.5|24
1736929660000|2025-01-15 08:27:40|111668.5|111643.5|111679.3|111654.3|111680|111655|111667.6|111642.6|17
1736929670000|2025-01-15 08:27:50|111678.5|111653.5|111694.1|111644.1|111699.9|111654.3|111672.1|111639.7|32
1736929680000|2025-01-15 08:28:00|111693.6|111643.6|111676.1|111651.1|111695.8|111659.6|111675.4|111639.5|13
1736929690000|2025-01-15 08:28:10|111677.4|111652.4|111719|111669|111719|111669|111677.4|111633.4|30
1736929700000|2025-01-15 08:28:20|111718.4|111668.4|111719.5|111669.5|111719.8|111669.8|111715.8|111665.8|18
1736929710000|2025-01-15 08:28:30|111718.6|111668.6|111714.6|111664.6|111718.6|111668.6|111711.3|111661.3|23
1736929720000|2025-01-15 08:28:40|111713.6|111663.6|111714.2|111664.2|111716.1|111666.1|111713.3|111663.3|8
1736929730000|2025-01-15 08:28:50|111714.4|111664.4|111703|111653|111714.4|111664.4|111703|111653|21
1736929740000|2025-01-15 08:29:00|111704.1|111654.1|111714|111664|111714.9|111664.9|111704.1|111654.1|28
1736929750000|2025-01-15 08:29:10|111714.9|111664.9|111719.5|111669.5|111720.8|111670.8|111712.7|111662.7|23
1736929760000|2025-01-15 08:29:20|111720.1|111670.1|111716.9|111666.9|111721.7|111671.7|111712|111662|28
1736929770000|2025-01-15 08:29:30|111718.3|111668.3|111705.7|111655.7|111718.3|111668.3|111703.9|111653.9|23
1736929780000|2025-01-15 08:29:40|111704.7|111654.7|111707|111657|111707|111657|111704.7|111654.7|5
1736929790000|2025-01-15 08:29:50|111706.4|111656.4|111712.5|111662.5|111712.5|111662.5|111706.4|111656.4|18
1736929800000|2025-01-15 08:30:00|111713.5|111663.5|111718.6|111668.6|111720|111670|111713.5|111663.5|10
1736929810000|2025-01-15 08:30:10|111719.1|111669.1|111718.6|111668.6|111719.3|111669.3|111715.6|111665.6|21
1736929820000|2025-01-15 08:30:20|111719.8|111669.8|111715.9|111665.9|111719.8|111669.8|111715|111665|10
1736929830000|2025-01-15 08:30:30|111717.6|111667.6|111710.4|111660.4|111723.1|111673.1|111706.4|111656.4|31
1736929840000|2025-01-15 08:30:40|111709.1|111659.1|111690.9|111640.9|111709.1|111659.1|111690.2|111640.2|26
1736929850000|2025-01-15 08:30:50|111691.9|111641.9|111699.4|111649.4|111699.4|111649.4|111690.4|111640.4|16
1736929860000|2025-01-15 08:31:00|111698.7|111648.7|111681.7|111631.7|111698.7|111648.7|111681.5|111631.5|15
1736929870000|2025-01-15 08:31:10|111682.8|111632.8|111685.1|111635.1|111686.2|111636.2|111682.8|111632.8|8
1736929880000|2025-01-15 08:31:20|111685.2|111635.2|111682.8|111632.8|111685.2|111635.2|111682.8|111632.8|5
1736929890000|2025-01-15 08:31:30|111683.4|111633.4|111682|111632|111683.9|111633.9|111679.4|111629.4|23
1736929900000|2025-01-15 08:31:40|111683.1|111633.1|111689.4|111639.4|111690.7|111640.7|111683.1|111633.1|5
1736929910000|2025-01-15 08:31:50|111692.6|111642.6|111695.7|111645.7|111696.4|111646.4|111692.6|111642.6|15
1736929920000|2025-01-15 08:32:00|111696.4|111646.4|111677.3|111627.3|111696.4|111646.4|111677.2|111627.2|9
1736929930000|2025-01-15 08:32:10|111676.3|111626.3|111684.5|111634.5|111684.5|111634.5|111671.2|111621.2|30
1736929940000|2025-01-15 08:32:20|111685.5|111635.5|111679.8|111629.8|111685.6|111635.6|111675.8|111625.8|14
1736929950000|2025-01-15 08:32:30|111678.8|111628.8|111681.7|111631.7|111682.2|111632.2|111678.1|111628.1|16
1736929960000|2025-01-15 08:32:40|111681.9|111631.9|111688.2|111638.2|111690.9|111640.9|111681.9|111631.9|17
1736929970000|2025-01-15 08:32:50|111688.8|111638.8|111682.4|111632.4|111694.8|111644.8|111682.4|111632.4|26
1736929980000|2025-01-15 08:33:00|111683.5|111633.5|111675.6|111625.6|111683.5|111633.5|111675.6|111625.6|21
1736929990000|2025-01-15 08:33:10|111674.6|111624.6|111680.3|111630.3|111681.4|111631.4|111674.6|111624.6|14
1736930000000|2025-01-15 08:33:20|111682|111632|111685.8|111635.8|111689.1|111639.1|111682|111632|18
1736930010000|2025-01-15 08:33:30|111685.3|111635.3|111687.5|111637.5|111688.7|111638.7|111682.5|111632.5|20
1736930020000|2025-01-15 08:33:40|111687.3|111637.3|111683.9|111633.9|111691|111641|111682.2|111632.2|13
1736930030000|2025-01-15 08:33:50|111683.2|111633.2|111690|111640|111690|111640|111682.1|111632.1|16
1736930040000|2025-01-15 08:34:00|111691.2|111641.2|111699.9|111649.9|111700.8|111650.8|111691.2|111641.2|24
1736930050000|2025-01-15 08:34:10|111701.2|111651.2|111700.9|111650.9|111712.5|111662.5|111700.9|111650.9|35
1736930060000|2025-01-15 08:34:20|111701.6|111651.6|111695|111645|111702.2|111652.2|111693.5|111643.5|15
1736930070000|2025-01-15 08:34:30|111693.8|111643.8|111690.6|111640.6|111697.2|111647.2|111690.6|111640.6|20
1736930080000|2025-01-15 08:34:40|111691.8|111641.8|111699.1|111649.1|111700.3|111650.3|111690.9|111640.9|14
1736930090000|2025-01-15 08:34:50|111697.7|111647.7|111702.8|111652.8|111704.1|111654.1|111697.6|111647.6|17
1736930100000|2025-01-15 08:35:00|111702.3|111652.3|111692.9|111642.9|111703.7|111653.7|111692.7|111642.7|21
1736930110000|2025-01-15 08:35:10|111692|111642|111687.3|111637.3|111692|111642|111687.3|111637.3|22
1736930120000|2025-01-15 08:35:20|111688|111638|111681|111656|111690.9|111657|111679.7|111635.9|27
1736930130000|2025-01-15 08:35:30|111681.8|111656.8|111680.3|111655.3|111688.7|111663.7|111678.5|111653.5|28
1736930140000|2025-01-15 08:35:40|111681.1|111656.1|111690.5|111665.5|111690.5|111665.5|111681.1|111656.1|12
1736930150000|2025-01-15 08:35:50|111691.5|111666.5|111689.2|111664.2|111694|111669|111684.3|111659.3|17
1736930160000|2025-01-15 08:36:00|111688.2|111663.2|111682.9|111657.9|111689.2|111664.2|111682.9|111657.9|7
1736930170000|2025-01-15 08:36:10|111682.2|111657.2|111676.9|111651.9|111682.2|111657.2|111676.6|111651.6|12
1736930180000|2025-01-15 08:36:20|111677.6|111652.6|111680.2|111655.2|111681.4|111656.4|111676.2|111651.2|11
1736930190000|2025-01-15 08:36:30|111681.2|111656.2|111681.6|111656.6|111685.2|111660.2|111681.2|111656.2|8
1736930200000|2025-01-15 08:36:40|111683.3|111658.3|111688.3|111663.3|111689.1|111664.1|111681.5|111656.5|14
1736930210000|2025-01-15 08:36:50|111689.1|111664.1|111688.4|111663.4|111689.8|111664.8|111687.8|111662.8|9
1736930220000|2025-01-15 08:37:00|111687.9|111662.9|111686.7|111661.7|111687.9|111662.9|111686.7|111661.7|12
1736930230000|2025-01-15 08:37:10|111685.7|111660.7|111679.9|111654.9|111685.7|111660.7|111679.2|111654.2|6
1736930240000|2025-01-15 08:37:20|111680.3|111655.3|111674.7|111649.7|111680.3|111655.3|111672.5|111647.5|12
1736930250000|2025-01-15 08:37:30|111675.2|111650.2|111672.6|111647.6|111675.2|111650.2|111672.6|111647.6|4
1736930260000|2025-01-15 08:37:40|111672.4|111647.4|111670.1|111645.1|111672.4|111647.4|111670.1|111645.1|9
1736930270000|2025-01-15 08:37:50|111670.5|111645.5|111671.3|111646.3|111671.3|111646.3|111670.5|111645.5|2
1736930280000|2025-01-15 08:38:00|111671.6|111646.6|111671.4|111646.4|111671.6|111646.6|111671.3|111646.3|5
1736930290000|2025-01-15 08:38:10|111671.3|111646.3|111689.6|111664.6|111689.6|111664.6|111671.3|111646.3|14
1736930300000|2025-01-15 08:38:20|111689.4|111664.4|111683.4|111658.4|111689.8|111664.8|111678.4|111653.4|18
1736930310000|2025-01-15 08:38:30|111682.9|111657.9|111698|111673|111699|111674|111682.3|111657.3|28
1736930320000|2025-01-15 08:38:40|111698.7|111673.7|111696.1|111671.1|111698.8|111673.8|111695.5|111670.5|13
1736930330000|2025-01-15 08:38:50|111697.1|111672.1|111698.8|111673.8|111699.2|111674.2|111695.5|111670.5|13
1736930340000|2025-01-15 08:39:00|111699|111674|111691.9|111666.9|111699.7|111674.7|111684.7|111659.7|15
1736930350000|2025-01-15 08:39:10|111687.9|111662.9|111689|111664|111689|111664|111687.9|111662.9|2
1736930360000|2025-01-15 08:39:20|111691.6|111666.6|111701.2|111676.2|111701.3|111676.3|111691.6|111666.6|23
1736930370000|2025-01-15 08:39:30|111700.4|111675.4|111700.8|111675.8|111702.2|111677.2|111700.4|111675.4|20
1736930380000|2025-01-15 08:39:40|111702.1|111677.1|111701.2|111676.2|111702.1|111677.1|111699.8|111674.8|17
1736930390000|2025-01-15 08:39:50|111701.3|111676.3|111698.6|111673.6|111701.4|111676.4|111689.2|111664.2|38
1736930400000|2025-01-15 08:40:00|111698|111673|111692|111667|111698|111673|111692|111667|18
1736930410000|2025-01-15 08:40:10|111691.5|111666.5|111697.5|111672.5|111697.5|111672.5|111689.2|111664.2|13
1736930420000|2025-01-15 08:40:20|111698.2|111673.2|111691.3|111666.3|111698.6|111673.6|111691.1|111666.1|15
1736930430000|2025-01-15 08:40:30|111690.9|111665.9|111685.8|111660.8|111694.8|111669.8|111685.3|111660.3|21
1736930440000|2025-01-15 08:40:40|111688.4|111663.4|111692.7|111667.7|111697.5|111672.5|111688.4|111663.4|21
1736930450000|2025-01-15 08:40:50|111691.9|111666.9|111693.7|111668.7|111694.5|111669.5|111690.4|111665.4|16
1736930460000|2025-01-15 08:41:00|111693.3|111668.3|111693.2|111668.2|111695.3|111670.3|111691|111666|25
1736930470000|2025-01-15 08:41:10|111692.6|111667.6|111687.4|111662.4|111692.6|111667.6|111680.7|111655.7|21
1736930480000|2025-01-15 08:41:20|111686.7|111661.7|111690.8|111665.8|111690.8|111665.8|111683.4|111658.4|16
1736930490000|2025-01-15 08:41:30|111690|111665|111691.5|111666.5|111692.7|111667.7|111686.1|111661.1|12
1736930500000|2025-01-15 08:41:40|111692.1|111667.1|111684.6|111659.6|111692.1|111667.1|111684.6|111659.6|12
1736930510000|2025-01-15 08:41:50|111682.6|111657.6|111682.7|111657.7|111684.1|111659.1|111681|111656|12
1736930520000|2025-01-15 08:42:00|111681.8|111656.8|111681.7|111656.7|111682.2|111657.2|111675.5|111650.5|16
1736930530000|2025-01-15 08:42:10|111681|111656|111671.6|111646.6|111681|111656|111671.6|111646.6|6
1736930540000|2025-01-15 08:42:20|111672.6|111647.6|111674|111649|111674|111649|111669.4|111644.4|16
1736930550000|2025-01-15 08:42:30|111674.7|111649.7|111675.6|111650.6|111676.2|111651.2|111674|111649|10
1736930560000|2025-01-15 08:42:40|111674.7|111649.7|111676.4|111651.4|111678.3|111653.3|111673.9|111648.9|14
1736930570000|2025-01-15 08:42:50|111677|111652|111693.2|111668.2|111693.2|111668.2|111677|111652|28
1736930580000|2025-01-15 08:43:00|111695.7|111670.7|111702.1|111677.1|111702.1|111677.1|111695.6|111670.6|8
1736930590000|2025-01-15 08:43:10|111699.6|111674.6|111702.4|111677.4|111705.3|111680.3|111699.6|111674.6|19
1736930600000|2025-01-15 08:43:20|111700.1|111675.1|111705.1|111680.1|111705.1|111680.1|111700.1|111675.1|10
1736930610000|2025-01-15 08:43:30|111705.9|111680.9|111702.4|111677.4|111715.9|111690.9|111702.4|111677.4|12
1736930620000|2025-01-15 08:43:40|111701.6|111676.6|111702.7|111677.7|111702.7|111677.7|111699.3|111674.3|9
1736930630000|2025-01-15 08:43:50|111703.5|111678.5|111703.2|111678.2|111704.2|111679.2|111703.2|111678.2|4
1736930640000|2025-01-15 08:44:00|111702.1|111677.1|111704.2|111679.2|111704.2|111679.2|111702.1|111677.1|7
1736930650000|2025-01-15 08:44:10|111704.9|111679.9|111704.9|111679.9|111704.9|111679.9|111704.9|111679.9|1
1736930660000|2025-01-15 08:44:20|111705.7|111680.7|111712.2|111687.2|111712.2|111687.2|111705.7|111680.7|5
1736930670000|2025-01-15 08:44:30|111712.9|111687.9|111713.5|111688.5|111713.5|111688.5|111712.6|111687.6|4
1736930680000|2025-01-15 08:44:40|111715.7|111690.7|111706.1|111681.1|111715.8|111690.8|111704.7|111679.7|20
1736930690000|2025-01-15 08:44:50|111705.4|111680.4|111711.9|111686.9|111711.9|111686.9|111704|111679|13
1736930700000|2025-01-15 08:45:00|111712.7|111687.7|111712|111687|111715.4|111690.4|111710.5|111685.5|9
1736930710000|2025-01-15 08:45:10|111712.8|111687.8|111711.9|111686.9|111712.8|111687.8|111710.6|111685.6|5
1736930720000|2025-01-15 08:45:20|111712.1|111687.1|111711.5|111686.5|111712.1|111687.1|111706.3|111681.3|20
1736930730000|2025-01-15 08:45:30|111713.1|111688.1|111711.8|111686.8|111713.1|111688.1|111710|111685|7
1736930740000|2025-01-15 08:45:40|111710|111685|111711.1|111686.1|111716.4|111691.4|111708.2|111683.2|18
1736930750000|2025-01-15 08:45:50|111708.8|111683.8|111714.6|111689.6|111714.6|111689.6|111701.7|111676.7|11
1736930760000|2025-01-15 08:46:00|111715.4|111690.4|111705.9|111680.9|111716.7|111691.7|111705.9|111680.9|6
1736930770000|2025-01-15 08:46:10|111706.9|111681.9|111708.6|111683.6|111714.9|111689.9|111706.9|111681.9|15
1736930780000|2025-01-15 08:46:20|111705.9|111680.9|111717.7|111692.7|111718.5|111693.5|111705.1|111680.1|21
1736930790000|2025-01-15 08:46:30|111719.1|111694.1|111719.2|111694.2|111721.1|111696.1|111717.3|111692.3|11
1736930800000|2025-01-15 08:46:40|111720.2|111695.2|111717.6|111692.6|111720.8|111695.8|111717.6|111692.6|10
1736930810000|2025-01-15 08:46:50|111716.8|111691.8|111722.5|111697.5|111722.5|111697.5|111716.8|111691.8|5
1736930820000|2025-01-15 08:47:00|111723.1|111698.1|111717.9|111667.9|111723.1|111698.1|111706.8|111666|20
1736930830000|2025-01-15 08:47:10|111716.7|111666.7|111723.2|111673.2|111723.2|111673.2|111716.7|111666.7|8
1736930840000|2025-01-15 08:47:20|111724.1|111674.1|111711.5|111686.5|111726.3|111689.8|111710.9|111672.4|16
1736930850000|2025-01-15 08:47:30|111712.3|111687.3|111705.4|111680.4|111712.9|111687.9|111704.9|111679.9|7
1736930860000|2025-01-15 08:47:40|111706.4|111681.4|111701.7|111676.7|111708.8|111683.8|111700|111675|21
1736930870000|2025-01-15 08:47:50|111700.5|111675.5|111698.2|111673.2|111701.7|111676.7|111698.2|111673.2|6
1736930880000|2025-01-15 08:48:00|111699.1|111674.1|111697.8|111672.8|111702.9|111677.9|111697.8|111672.8|6
1736930890000|2025-01-15 08:48:10|111698.6|111673.6|111709.5|111684.5|111709.5|111684.5|111698.6|111673.6|12
1736930900000|2025-01-15 08:48:20|111710.5|111685.5|111710|111685|111712|111687|111709|111684|9
1736930910000|2025-01-15 08:48:30|111710.2|111685.2|111710.2|111685.2|111716.3|111691.3|111710.2|111685.2|6
1736930920000|2025-01-15 08:48:40|111711.4|111686.4|111714.4|111689.4|111714.4|111689.4|111711.4|111686.4|6
1736930930000|2025-01-15 08:48:50|111714.1|111689.1|111714.6|111689.6|111714.6|111689.6|111714.1|111689.1|3
1736930940000|2025-01-15 08:49:00|111715.5|111690.5|111714.9|111689.9|111720.6|111695.6|111714.9|111689.9|7
1736930950000|2025-01-15 08:49:10|111714.2|111689.2|111715|111690|111715.3|111690.3|111711.3|111686.3|10
1736930970000|2025-01-15 08:49:30|111714.1|111689.1|111711.7|111686.7|111714.1|111689.1|111711.7|111686.7|3
1736930980000|2025-01-15 08:49:40|111712.7|111687.7|111715.7|111690.7|111717.6|111692.6|111712.7|111687.7|15
1736930990000|2025-01-15 08:49:50|111715.4|111690.4|111718.2|111693.2|111719.2|111694.2|111715.4|111690.4|8
1736931000000|2025-01-15 08:50:00|111717.7|111692.7|111716.9|111691.9|111723.5|111698.5|111716.9|111691.9|13
1736931010000|2025-01-15 08:50:10|111717.7|111692.7|111724.5|111699.5|111725|111700|111716.9|111691.9|17
1736931020000|2025-01-15 08:50:20|111726|111701|111749.8|111699.8|111753.7|111721.6|111723.4|111698.4|24
1736931030000|2025-01-15 08:50:30|111749.6|111699.6|111750|111700|111753.7|111703.7|111745.2|111695.2|27
1736931040000|2025-01-15 08:50:40|111746.7|111696.7|111746.7|111696.7|111748.4|111698.4|111740.9|111690.9|19
1736931050000|2025-01-15 08:50:50|111746.3|111696.3|111746.7|111696.7|111746.7|111696.7|111745.8|111695.8|5
1736931060000|2025-01-15 08:51:00|111745.9|111695.9|111740.3|111690.3|111745.9|111695.9|111739.3|111689.3|13
1736931070000|2025-01-15 08:51:10|111739.9|111689.9|111740.8|111690.8|111741.3|111691.3|111739.9|111689.9|5
1736931080000|2025-01-15 08:51:20|111741.6|111691.6|111741.1|111691.1|111747.3|111697.3|111740.3|111690.3|12
1736931090000|2025-01-15 08:51:30|111740.4|111690.4|111734.8|111684.8|111740.4|111690.4|111734.8|111684.8|6
1736931100000|2025-01-15 08:51:40|111734.1|111684.1|111725.9|111675.9|111735.3|111685.3|111725.3|111675.3|17
1736931110000|2025-01-15 08:51:50|111725.3|111675.3|111725.2|111675.2|111726|111676|111724.6|111674.6|17
1736931120000|2025-01-15 08:52:00|111725.8|111675.8|111716.8|111666.8|111725.8|111675.8|111713.7|111663.7|27
1736931130000|2025-01-15 08:52:10|111717.2|111667.2|111719.6|111669.6|111719.9|111669.9|111716.5|111666.5|21
1736931140000|2025-01-15 08:52:20|111716.8|111666.8|111717.7|111667.7|111720.6|111670.6|111716.8|111666.8|10
1736931150000|2025-01-15 08:52:30|111718.2|111668.2|111715.1|111665.1|111718.5|111668.5|111713.4|111663.4|17
1736931160000|2025-01-15 08:52:40|111716.9|111666.9|111718.8|111668.8|111719.3|111669.3|111715.1|111665.1|11
1736931170000|2025-01-15 08:52:50|111719.3|111669.3|111719.3|111669.3|111719.3|111669.3|111718.8|111668.8|9
1736931180000|2025-01-15 08:53:00|111718.8|111668.8|111725.5|111675.5|111725.5|111675.5|111717.5|111667.5|14
1736931190000|2025-01-15 08:53:10|111724.9|111674.9|111740.8|111690.8|111746.7|111696.7|111724.9|111674.9|35
1736931200000|2025-01-15 08:53:20|111740.7|111690.7|111742.4|111692.4|111742.4|111692.4|111740.7|111690.7|10
1736931210000|2025-01-15 08:53:30|111741.9|111691.9|111745.6|111695.6|111746.3|111696.3|111740.6|111690.6|13
1736931220000|2025-01-15 08:53:40|111745.3|111695.3|111744.8|111694.8|111751.3|111701.3|111744.5|111694.5|22
1736931230000|2025-01-15 08:53:50|111744.3|111694.3|111744|111694|111745.4|111695.4|111743.2|111693.2|25
1736931240000|2025-01-15 08:54:00|111743.4|111693.4|111747|111697|111747.6|111697.6|111743.4|111693.4|11
1736931250000|2025-01-15 08:54:10|111746.2|111696.2|111759.9|111709.9|111761.9|111711.9|111745.8|111695.8|22
1736931260000|2025-01-15 08:54:20|111759.3|111709.3|111752.6|111702.6|111759.9|111709.9|111752.4|111702.4|10
1736931270000|2025-01-15 08:54:30|111751.5|111701.5|111761.4|111711.4|111761.4|111711.4|111749.7|111699.7|34
1736931280000|2025-01-15 08:54:40|111760.9|111710.9|111752.1|111727.1|111761.5|111727.7|111750.7|111710.9|32
1736931290000|2025-01-15 08:54:50|111752.7|111727.7|111756|111731|111759.3|111734.3|111750.2|111725.2|12
1736931300000|2025-01-15 08:55:00|111755.3|111730.3|111758.5|111733.5|111759.8|111734.8|111750.8|111725.8|27
1736931310000|2025-01-15 08:55:10|111757.8|111732.8|111756.1|111731.1|111760.5|111735.5|111754.6|111729.6|19
1736931320000|2025-01-15 08:55:20|111757.3|111732.3|111751.5|111726.5|111759.6|111734.6|111750.9|111725.9|16
1736931330000|2025-01-15 08:55:30|111750.9|111725.9|111752.1|111727.1|111752.8|111727.8|111748.9|111723.9|17
1736931340000|2025-01-15 08:55:40|111748.2|111723.2|111751.4|111726.4|111753.7|111728.7|111744|111719|26
1736931350000|2025-01-15 08:55:50|111751.9|111726.9|111759.5|111734.5|111763.1|111738.1|111751.8|111726.8|35
1736931360000|2025-01-15 08:56:00|111757.9|111732.9|111761.4|111736.4|111762.6|111737.6|111757.9|111732.9|15
1736931370000|2025-01-15 08:56:10|111761.3|111736.3|111768.9|111743.9|111772.4|111747.4|111761.3|111736.3|28
1736931380000|2025-01-15 08:56:20|111767.6|111742.6|111767.2|111742.2|111770.5|111745.5|111766.8|111741.8|17
1736931390000|2025-01-15 08:56:30|111765.8|111740.8|111764.6|111739.6|111767.4|111742.4|111764|111739|15
1736931400000|2025-01-15 08:56:40|111764.1|111739.1|111761.5|111736.5|111764.1|111739.1|111760.5|111735.5|12
1736931410000|2025-01-15 08:56:50|111761.3|111736.3|111762|111737|111765.2|111740.2|111757.5|111732.5|20
1736931420000|2025-01-15 08:57:00|111761.4|111736.4|111761.7|111736.7|111761.9|111736.9|111761.4|111736.4|4
1736931430000|2025-01-15 08:57:10|111761.1|111736.1|111758.7|111733.7|111761.5|111736.5|111757.2|111732.2|15
1736931440000|2025-01-15 08:57:20|111759.9|111734.9|111769.3|111744.3|111770.2|111745.2|111759.2|111734.2|20
1736931450000|2025-01-15 08:57:30|111768.9|111743.9|111776.5|111751.5|111777.3|111752.3|111767.8|111742.8|21
1736931460000|2025-01-15 08:57:40|111775.5|111750.5|111775.1|111750.1|111776|111751|111771.2|111746.2|10
1736931470000|2025-01-15 08:57:50|111776.7|111751.7|111767.4|111742.4|111776.7|111751.7|111767.4|111742.4|9
1736931480000|2025-01-15 08:58:00|111762.2|111737.2|111754.6|111729.6|111769.1|111744.1|111754.1|111729.1|23
1736931490000|2025-01-15 08:58:10|111754.1|111729.1|111739.6|111714.6|111754.6|111729.6|111737.2|111712.2|33
1736931500000|2025-01-15 08:58:20|111740.5|111715.5|111749.2|111724.2|111749.8|111724.8|111740.5|111715.5|22
1736931510000|2025-01-15 08:58:30|111749.7|111724.7|111753.3|111728.3|111753.3|111728.3|111749.7|111724.7|9
1736931520000|2025-01-15 08:58:40|111753.9|111728.9|111754.1|111729.1|111755.7|111730.7|111753.6|111728.6|11
1736931530000|2025-01-15 08:58:50|111753.6|111728.6|111750.7|111725.7|111755.8|111730.8|111748.8|111723.8|20
1736931540000|2025-01-15 08:59:00|111750|111725|111753.9|111728.9|111755.5|111730.5|111750|111725|16
1736931550000|2025-01-15 08:59:10|111754.4|111729.4|111752.2|111727.2|111757.7|111732.7|111750.5|111725.5|25
1736931560000|2025-01-15 08:59:20|111751.7|111726.7|111756.3|111731.3|111757.8|111732.8|111751.7|111726.7|21
1736931570000|2025-01-15 08:59:30|111757.8|111732.8|111759.6|111734.6|111761.9|111736.9|111756.2|111731.2|35
1736931580000|2025-01-15 08:59:40|111760.1|111735.1|111758.5|111733.5|111760.1|111735.1|111756.2|111731.2|14
1736931590000|2025-01-15 08:59:50|111758.4|111733.4|111756.4|111731.4|111759.2|111734.2|111755.3|111730.3|28
1736931600000|2025-01-15 09:00:00|111768|111743|111766.4|111741.4|111782.2|111757.2|111765.4|111740.4|48
1736931610000|2025-01-15 09:00:10|111767.3|111742.3|111758.9|111733.9|111767.3|111742.3|111755.1|111730.1|17
1736931620000|2025-01-15 09:00:20|111758.4|111733.4|111737.8|111712.8|111758.4|111733.4|111735.4|111710.4|34
1736931630000|2025-01-15 09:00:30|111736.6|111711.6|111730|111705|111737.2|111712.2|111728.6|111703.6|20
1736931640000|2025-01-15 09:00:40|111729.7|111704.7|111720.5|111695.5|111731.6|111706.6|111713.6|111688.6|15
1736931650000|2025-01-15 09:00:50|111719.8|111694.8|111722.2|111697.2|111724.1|111699.1|111712.3|111687.3|44
1736931660000|2025-01-15 09:01:00|111721.9|111696.9|111720.1|111695.1|111722.6|111697.6|111719.2|111694.2|31
1736931670000|2025-01-15 09:01:10|111720|111695|111721.8|111696.8|111723.3|111698.3|111720|111695|11
1736931680000|2025-01-15 09:01:20|111723.3|111698.3|111722.3|111697.3|111728.2|111703.2|111721.8|111696.8|35
1736931690000|2025-01-15 09:01:30|111721.6|111696.6|111722.6|111697.6|111722.6|111697.6|111720.3|111695.3|15
1736931700000|2025-01-15 09:01:40|111722.1|111697.1|111720.4|111695.4|111722.3|111697.3|111717.8|111692.8|29
1736931710000|2025-01-15 09:01:50|111719.8|111694.8|111720.4|111695.4|111721.4|111696.4|111719.7|111694.7|12
1736931720000|2025-01-15 09:02:00|111720.6|111695.6|111720.8|111695.8|111721.6|111696.6|111720|111695|8
1736931730000|2025-01-15 09:02:10|111720.2|111695.2|111730.6|111705.6|111732.5|111707.5|111719.5|111694.5|12
1736931740000|2025-01-15 09:02:20|111729.8|111704.8|111719.2|111694.2|111729.8|111704.8|111719.2|111694.2|25
1736931750000|2025-01-15 09:02:30|111719.8|111694.8|111720.3|111695.3|111720.5|111695.5|111718.7|111693.7|18
1736931760000|2025-01-15 09:02:40|111718.7|111693.7|111726.7|111676.7|111727.7|111694.8|111717.8|111675.6|16
1736931770000|2025-01-15 09:02:50|111726.1|111676.1|111710.1|111660.1|111726.1|111676.1|111709.2|111659.2|31
1736931780000|2025-01-15 09:03:00|111709.3|111659.3|111708.1|111658.1|111711.4|111661.4|111705.7|111655.7|27
1736931790000|2025-01-15 09:03:10|111708.7|111658.7|111703|111653|111708.7|111658.7|111703|111653|26
1736931800000|2025-01-15 09:03:20|111702.8|111652.8|111705.3|111655.3|111707.6|111657.6|111702|111652|13
1736931810000|2025-01-15 09:03:30|111704.6|111654.6|111702.3|111652.3|111705.3|111655.3|111702.3|111652.3|11
1736931820000|2025-01-15 09:03:40|111701.5|111651.5|111705.1|111655.1|111707|111657|111701.5|111651.5|8
1736931830000|2025-01-15 09:03:50|111704.5|111654.5|111706.8|111656.8|111713.5|111663.5|111704.5|111654.5|30
1736931840000|2025-01-15 09:04:00|111706|111656|111708.1|111658.1|111708.1|111658.1|111701.2|111651.2|22
1736931850000|2025-01-15 09:04:10|111707.3|111657.3|111705.5|111655.5|111707.3|111657.3|111700.9|111650.9|12
1736931860000|2025-01-15 09:04:20|111706.2|111656.2|111707|111657|111708.5|111658.5|111705.5|111655.5|14
1736931870000|2025-01-15 09:04:30|111706.5|111656.5|111706.6|111656.6|111709.7|111659.7|111705.5|111655.5|16
1736931880000|2025-01-15 09:04:40|111705.6|111655.6|111698.1|111648.1|111709.4|111659.4|111698.1|111648.1|12
1736931890000|2025-01-15 09:04:50|111699.1|111649.1|111699.4|111649.4|111700.5|111650.5|111699.1|111649.1|6
1736931900000|2025-01-15 09:05:00|111700.5|111650.5|111701.7|111651.7|111701.7|111651.7|111697.6|111647.6|12
1736931910000|2025-01-15 09:05:10|111700.3|111650.3|111694.7|111644.7|111705.2|111655.2|111694.7|111644.7|13
1736931920000|2025-01-15 09:05:20|111695.5|111645.5|111696.4|111646.4|111697.3|111647.3|111694.7|111644.7|8
1736931930000|2025-01-15 09:05:30|111695.6|111645.6|111694.8|111644.8|111696.6|111646.6|111694.8|111644.8|8
1736931940000|2025-01-15 09:05:40|111695|111645|111691.7|111641.7|111696.7|111646.7|111690.7|111640.7|20
1736931950000|2025-01-15 09:05:50|111692.3|111642.3|111691.7|111641.7|111693|111643|111690.5|111640.5|13
1736931960000|2025-01-15 09:06:00|111690.5|111640.5|111686.1|111636.1|111693.5|111643.5|111683.9|111633.9|22
1736931970000|2025-01-15 09:06:10|111687.8|111637.8|111684.5|111634.5|111687.8|111637.8|111684.5|111634.5|9
1736931980000|2025-01-15 09:06:20|111685|111635|111685.2|111635.2|111688.8|111638.8|111681.8|111631.8|13
1736931990000|2025-01-15 09:06:30|111682.3|111632.3|111670.5|111620.5|111682.3|111632.3|111670.5|111620.5|11
1736932000000|2025-01-15 09:06:40|111669.1|111619.1|111668.3|111618.3|111669.1|111619.1|111666.6|111616.6|11
1736932010000|2025-01-15 09:06:50|111667|111617|111667.4|111617.4|111668.1|111618.1|111667|111617|5
1736932020000|2025-01-15 09:07:00|111666.6|111616.6|111670.8|111620.8|111671.1|111621.1|111664.8|111614.8|14
1736932030000|2025-01-15 09:07:10|111671.5|111621.5|111674.7|111624.7|111675.4|111625.4|111670.5|111620.5|7
1736932040000|2025-01-15 09:07:20|111670.8|111620.8|111666.1|111616.1|111670.8|111620.8|111665.4|111615.4|5
1736932050000|2025-01-15 09:07:30|111664.1|111614.1|111656.8|111606.8|111665|111615|111656.7|111606.7|16
1736932060000|2025-01-15 09:07:40|111656.7|111606.7|111647|111597|111656.7|111606.7|111646.5|111596.5|12
1736932070000|2025-01-15 09:07:50|111647.1|111597.1|111617|111567|111647.1|111597.1|111617|111567|20
1736932080000|2025-01-15 09:08:00|111618.4|111568.4|111628.7|111578.7|111632.7|111582.7|111618.4|111568.4|22
1736932090000|2025-01-15 09:08:10|111628.9|111578.9|111627.4|111577.4|111631.8|111581.8|111627.2|111577.2|11
1736932100000|2025-01-15 09:08:20|111627.8|111577.8|111626.5|111576.5|111627.8|111577.8|111626|111576|11
1736932110000|2025-01-15 09:08:30|111626.9|111576.9|111624.7|111574.7|111626.9|111576.9|111624.7|111574.7|3
1736932120000|2025-01-15 09:08:40|111625.3|111575.3|111614.6|111564.6|111628.6|111578.6|111614|111564|27
1736932130000|2025-01-15 09:08:50|111615.1|111565.1|111607.4|111557.4|111617.1|111567.1|111607.4|111557.4|27
1736932140000|2025-01-15 09:09:00|111608|111558|111603.8|111553.8|111610.6|111560.6|111603.7|111553.7|14
1736932150000|2025-01-15 09:09:10|111605.6|111555.6|111596.4|111546.4|111605.6|111555.6|111595.8|111545.8|14
1736932160000|2025-01-15 09:09:20|111597|111547|111595.8|111545.8|111598.9|111548.9|111595.2|111545.2|11
1736932170000|2025-01-15 09:09:30|111595.2|111545.2|111594.9|111544.9|111597.3|111547.3|111588.6|111538.6|19
1736932180000|2025-01-15 09:09:40|111595.3|111545.3|111608.4|111558.4|111609.1|111559.1|111594.5|111544.5|14
1736932190000|2025-01-15 09:09:50|111606.9|111556.9|111604.9|111554.9|111607.7|111557.7|111602.2|111552.2|21
1736932200000|2025-01-15 09:10:00|111603|111553|111591.3|111541.3|111604.4|111554.4|111589.1|111539.1|31
1736932210000|2025-01-15 09:10:10|111592.5|111542.5|111592.9|111542.9|111595.9|111545.9|111590.7|111540.7|18
1736932220000|2025-01-15 09:10:20|111593.4|111543.4|111606.8|111556.8|111611.8|111561.8|111593.4|111543.4|20
1736932230000|2025-01-15 09:10:30|111607.2|111557.2|111590.9|111540.9|111607.2|111557.2|111589.9|111539.9|31
1736932240000|2025-01-15 09:10:40|111590.2|111540.2|111592.8|111542.8|111600|111550|111589.6|111539.6|26
1736932250000|2025-01-15 09:10:50|111592|111542|111587.3|111537.3|111592|111542|111586.7|111536.7|11
1736932260000|2025-01-15 09:11:00|111586.3|111536.3|111587.9|111537.9|111587.9|111537.9|111584.2|111534.2|13
1736932270000|2025-01-15 09:11:10|111588.9|111538.9|111591.8|111541.8|111593.3|111543.3|111588.9|111538.9|11
1736932280000|2025-01-15 09:11:20|111589.7|111539.7|111587.9|111537.9|111590.2|111540.2|111586.7|111536.7|14
1736932290000|2025-01-15 09:11:30|111587.8|111537.8|111587.7|111537.7|111592.2|111542.2|111587.7|111537.7|10
1736932300000|2025-01-15 09:11:40|111574.4|111549.4|111581.4|111531.4|111587.3|111552.2|111574.4|111531.4|13
1736932310000|2025-01-15 09:11:50|111582.3|111532.3|111583.3|111533.3|111587.6|111537.6|111581.9|111531.9|20
1736932320000|2025-01-15 09:12:00|111583.8|111533.8|111576.2|111526.2|111583.9|111533.9|111576.2|111526.2|17
1736932330000|2025-01-15 09:12:10|111577|111527|111581.8|111531.8|111586.8|111548.3|111566.9|111527|25
1736932340000|2025-01-15 09:12:20|111581.3|111531.3|111580.2|111530.2|111587.2|111537.2|111578.2|111528.2|19
1736932350000|2025-01-15 09:12:30|111580.7|111530.7|111580.7|111530.7|111581.3|111531.3|111579.5|111529.5|16
1736932360000|2025-01-15 09:12:40|111581.2|111531.2|111579.5|111529.5|111582.1|111532.1|111579.5|111529.5|8
1736932370000|2025-01-15 09:12:50|111580.1|111530.1|111584.3|111534.3|111584.3|111534.3|111580.1|111530.1|8
1736932380000|2025-01-15 09:13:00|111583.2|111533.2|111607.1|111557.1|111607.1|111557.1|111583.2|111533.2|28
1736932390000|2025-01-15 09:13:10|111605.3|111555.3|111611.3|111561.3|111611.3|111571.2|111592.2|111550.3|22
1736932400000|2025-01-15 09:13:20|111609.5|111559.5|111616.8|111591.8|111622.8|111591.8|111601.8|111559.5|36
1736932410000|2025-01-15 09:13:30|111615.6|111590.6|111639.5|111614.5|111644.6|111619.6|111615.6|111590.6|31
1736932420000|2025-01-15 09:13:40|111640.3|111615.3|111647.7|111622.7|111648.8|111623.8|111640.2|111615.2|26
1736932430000|2025-01-15 09:13:50|111647.2|111622.2|111645.9|111620.9|111647.9|111622.9|111639.8|111614.8|30
1736932440000|2025-01-15 09:14:00|111645.3|111620.3|111631.7|111606.7|111645.5|111620.5|111631.7|111606.7|19
1736932450000|2025-01-15 09:14:10|111632.5|111607.5|111633.6|111608.6|111635|111610|111632.1|111607.1|15
1736932460000|2025-01-15 09:14:20|111633.1|111608.1|111614.4|111589.4|111633.1|111608.1|111614.4|111589.4|22
1736932470000|2025-01-15 09:14:30|111615.4|111590.4|111628.4|111603.4|111628.4|111603.4|111615.2|111590.2|24
1736932480000|2025-01-15 09:14:40|111627.7|111602.7|111631.2|111606.2|111631.2|111606.2|111622.3|111597.3|20
1736932490000|2025-01-15 09:14:50|111630.6|111605.6|111635.8|111610.8|111638|111613|111629.9|111604.9|21
1736932500000|2025-01-15 09:15:00|111631.4|111606.4|111629.8|111604.8|111635|111610|111624.5|111599.5|27
1736932510000|2025-01-15 09:15:10|111630|111605|111619.6|111594.6|111630|111605|111614.4|111589.4|24
1736932520000|2025-01-15 09:15:20|111618.8|111593.8|111634.9|111609.9|111635.9|111610.9|111618.8|111593.8|22
1736932530000|2025-01-15 09:15:30|111635.3|111610.3|111635.6|111610.6|111636.9|111611.9|111635.3|111610.3|10
1736932540000|2025-01-15 09:15:40|111636.6|111611.6|111640.7|111615.7|111641.4|111616.4|111636.6|111611.6|12
1736932550000|2025-01-15 09:15:50|111640.3|111615.3|111638.7|111613.7|111640.3|111615.3|111635.5|111610.5|14
1736932560000|2025-01-15 09:16:00|111639.1|111614.1|111645.4|111620.4|111646.2|111621.2|111638.2|111613.2|20
1736932570000|2025-01-15 09:16:10|111644.7|111619.7|111645.2|111620.2|111645.2|111620.2|111639.7|111614.7|10
1736932580000|2025-01-15 09:16:20|111644.6|111619.6|111653.5|111603.5|111653.5|111619.6|111638.6|111602.9|12
1736932590000|2025-01-15 09:16:30|111653.7|111603.7|111653.4|111603.4|111653.7|111603.7|111642|111592|25
1736932600000|2025-01-15 09:16:40|111653.5|111603.5|111637.7|111587.7|111653.5|111603.5|111637.7|111587.7|22
1736932610000|2025-01-15 09:16:50|111636.5|111586.5|111631.8|111581.8|111640.5|111590.5|111631.8|111581.8|12
1736932620000|2025-01-15 09:17:00|111632.5|111582.5|111640.6|111590.6|111640.6|111590.6|111632.5|111582.5|17
1736932630000|2025-01-15 09:17:10|111639.5|111589.5|111645.2|111595.2|111645.3|111595.3|111639.5|111589.5|19
1736932640000|2025-01-15 09:17:20|111644.6|111594.6|111645.2|111595.2|111645.2|111595.2|111644.6|111594.6|6
1736932650000|2025-01-15 09:17:30|111644.6|111594.6|111645.2|111595.2|111645.2|111595.2|111641.2|111591.2|16
1736932660000|2025-01-15 09:17:40|111646.1|111596.1|111641|111591|111646.1|111596.1|111641|111591|7
1736932670000|2025-01-15 09:17:50|111640.1|111590.1|111637|111587|111641|111591|111632.7|111582.7|14
1736932680000|2025-01-15 09:18:00|111636.1|111586.1|111636.1|111586.1|111638.1|111588.1|111636.1|111586.1|5
1736932690000|2025-01-15 09:18:10|111637.5|111587.5|111639.1|111589.1|111646.8|111596.8|111636|111586|18
1736932700000|2025-01-15 09:18:20|111639.7|111589.7|111623.5|111573.5|111639.7|111589.7|111622.5|111572.5|18
1736932710000|2025-01-15 09:18:30|111622.9|111572.9|111616.4|111566.4|111624.5|111574.5|111616.4|111566.4|13
1736932720000|2025-01-15 09:18:40|111616.1|111566.1|111603.6|111553.6|111616.7|111566.7|111601.6|111551.6|28
1736932730000|2025-01-15 09:18:50|111602.4|111552.4|111605|111555|111605|111555|111600.8|111550.8|15
1736932740000|2025-01-15 09:19:00|111604.3|111554.3|111590.8|111540.8|111604.3|111554.3|111590.8|111540.8|12
1736932750000|2025-01-15 09:19:10|111590.9|111540.9|111548.4|111523.4|111597.2|111547.2|111548.4|111523.4|37
1736932760000|2025-01-15 09:19:20|111547.9|111522.9|111567.9|111542.9|111574.5|111549.5|111546.6|111521.6|50
1736932770000|2025-01-15 09:19:30|111567.2|111542.2|111560.5|111535.5|111569.8|111544.8|111559.6|111534.6|21
1736932780000|2025-01-15 09:19:40|111561.3|111536.3|111552.3|111527.3|111562|111537|111550.1|111525.1|18
1736932790000|2025-01-15 09:19:50|111551.7|111526.7|111548.9|111523.9|111553.2|111528.2|111548.5|111523.5|16
1736932800000|2025-01-15 09:20:00|111548.1|111523.1|111535.1|111510.1|111548.1|111523.1|111535.1|111510.1|18
1736932810000|2025-01-15 09:20:10|111536.2|111511.2|111552|111527|111556.1|111531.1|111534.5|111509.5|20
1736932820000|2025-01-15 09:20:20|111552.2|111527.2|111560.5|111535.5|111561.1|111536.1|111548.1|111523.1|28
1736932830000|2025-01-15 09:20:30|111559|111534|111563.9|111538.9|111565.7|111540.7|111555.5|111530.5|30
1736932840000|2025-01-15 09:20:40|111560.3|111535.3|111592.3|111567.3|111592.3|111567.3|111558.9|111533.9|37
1736932850000|2025-01-15 09:20:50|111592.4|111567.4|111586.9|111561.9|111601.6|111576.6|111586.6|111561.6|36
1736932860000|2025-01-15 09:21:00|111587.4|111562.4|111593.4|111568.4|111594.2|111569.2|111587.4|111562.4|19
1736932870000|2025-01-15 09:21:10|111592.6|111567.6|111588.5|111563.5|111593.7|111568.7|111588|111563|10
1736932880000|2025-01-15 09:21:20|111587.8|111562.8|111581.1|111556.1|111590|111565|111580.5|111555.5|25
1736932890000|2025-01-15 09:21:30|111581.7|111556.7|111574.2|111549.2|111583.3|111558.3|111574.2|111549.2|16
1736932900000|2025-01-15 09:21:40|111571.3|111546.3|111580.5|111555.5|111580.5|111555.5|111570.8|111545.8|21
1736932910000|2025-01-15 09:21:50|111581.1|111556.1|111581.3|111556.3|111585.2|111560.2|111580.6|111555.6|15
1736932920000|2025-01-15 09:22:00|111582|111557|111585.1|111560.1|111591.4|111566.4|111582|111557|23
1736932930000|2025-01-15 09:22:10|111583.6|111558.6|111595.5|111570.5|111595.5|111570.5|111578|111553|30
1736932940000|2025-01-15 09:22:20|111594.4|111569.4|111599.8|111574.8|111604.2|111579.2|111592.8|111567.8|29
1736932950000|2025-01-15 09:22:30|111601.8|111576.8|111602.9|111577.9|111604.1|111579.1|111599.3|111574.3|12
1736932960000|2025-01-15 09:22:40|111602.3|111577.3|111598.7|111573.7|111602.7|111577.7|111598.6|111573.6|11
1736932970000|2025-01-15 09:22:50|111598.2|111573.2|111604.6|111579.6|111604.6|111579.6|111598.2|111573.2|14
1736932980000|2025-01-15 09:23:00|111601.8|111576.8|111600.4|111575.4|111604.8|111579.8|111600.2|111575.2|8
1736932990000|2025-01-15 09:23:10|111599.8|111574.8|111605.1|111580.1|111611|111586|111599.8|111574.8|25
1736933000000|2025-01-15 09:23:20|111605.7|111580.7|111605.6|111580.6|111608.8|111583.8|111601.8|111576.8|24
1736933010000|2025-01-15 09:23:30|111605|111580|111606.1|111581.1|111609.8|111584.8|111605|111580|11
1736933020000|2025-01-15 09:23:40|111605.5|111580.5|111609.6|111584.6|111610.5|111585.5|111605.5|111580.5|19
1736933030000|2025-01-15 09:23:50|111610.9|111585.9|111615.3|111590.3|111616.7|111591.7|111610.9|111585.9|9
1736933040000|2025-01-15 09:24:00|111616.6|111591.6|111633.6|111608.6|111633.7|111608.7|111613.1|111588.1|34
1736933050000|2025-01-15 09:24:10|111633|111608|111633.8|111608.8|111634.5|111609.5|111633|111608|9
1736933060000|2025-01-15 09:24:20|111634.4|111609.4|111629.6|111604.6|111634.4|111609.4|111625|111600|26
1736933070000|2025-01-15 09:24:30|111630.7|111605.7|111629.8|111604.8|111631.8|111606.8|111629.3|111604.3|12
1736933080000|2025-01-15 09:24:40|111630.7|111605.7|111633.6|111608.6|111636.8|111611.8|111630.7|111605.7|9
1736933090000|2025-01-15 09:24:50|111632.9|111607.9|111639.7|111614.7|111641.7|111616.7|111632.3|111607.3|10
1736933100000|2025-01-15 09:25:00|111639|111614|111639.1|111614.1|111639.2|111614.2|111637.7|111612.7|7
1736933110000|2025-01-15 09:25:10|111638.5|111613.5|111639.3|111614.3|111639.3|111614.3|111636.4|111611.4|14
1736933120000|2025-01-15 09:25:20|111638.7|111613.7|111633.8|111608.8|111639.3|111614.3|111630.1|111605.1|18
1736933130000|2025-01-15 09:25:30|111633.2|111608.2|111625.2|111600.2|111638.5|111613.5|111625.2|111600.2|21
1736933140000|2025-01-15 09:25:40|111625.9|111600.9|111634.6|111609.6|111637.9|111612.9|111625.9|111600.9|19
1736933150000|2025-01-15 09:25:50|111635.2|111610.2|111634.6|111609.6|111635.3|111610.3|111626.8|111601.8|16
1736933160000|2025-01-15 09:26:00|111633.9|111608.9|111639.4|111614.4|111639.4|111614.4|111633|111608|22
1736933170000|2025-01-15 09:26:10|111640.7|111615.7|111647.3|111622.3|111648|111623|111640.7|111615.7|25
1736933180000|2025-01-15 09:26:20|111646.6|111621.6|111629.9|111604.9|111646.6|111621.6|111629.9|111604.9|38
1736933190000|2025-01-15 09:26:30|111629|111604|111627.9|111602.9|111629.3|111604.3|111627.9|111602.9|11
1736933200000|2025-01-15 09:26:40|111627.3|111602.3|111613|111588|111627.3|111602.3|111612.4|111587.4|21
1736933210000|2025-01-15 09:26:50|111613.8|111588.8|111605.5|111580.5|111616.3|111591.3|111603.8|111578.8|26
1736933220000|2025-01-15 09:27:00|111606.2|111581.2|111594.1|111569.1|111606.7|111581.7|111594.1|111569.1|8
1736933230000|2025-01-15 09:27:10|111594.2|111569.2|111592.5|111567.5|111595.6|111570.6|111591.9|111566.9|16
1736933240000|2025-01-15 09:27:20|111591.9|111566.9|111587.5|111562.5|111591.9|111566.9|111586.7|111561.7|6
1736933250000|2025-01-15 09:27:30|111587.7|111562.7|111587.7|111562.7|111587.7|111562.7|111587.7|111562.7|1
1736933260000|2025-01-15 09:27:40|111587|111562|111588.6|111563.6|111588.6|111563.6|111583.8|111558.8|13
1736933270000|2025-01-15 09:27:50|111587.8|111562.8|111588.2|111563.2|111588.3|111563.3|111587.8|111562.8|3
1736933280000|2025-01-15 09:28:00|111587.5|111562.5|111595.2|111570.2|111596.3|111571.3|111587.5|111562.5|19
1736933290000|2025-01-15 09:28:10|111594.5|111569.5|111596.5|111571.5|111597|111572|111592|111567|15
1736933300000|2025-01-15 09:28:20|111597|111572|111601.9|111576.9|111601.9|111576.9|111597|111572|13
1736933310000|2025-01-15 09:28:30|111601.1|111576.1|111574.3|111549.3|111606.3|111581.3|111574.2|111549.2|24
1736933320000|2025-01-15 09:28:40|111574.5|111549.5|111581.2|111556.2|111585.2|111560.2|111574.5|111549.5|16
1736933330000|2025-01-15 09:28:50|111581.7|111556.7|111580.8|111555.8|111581.7|111556.7|111574.6|111549.6|15
1736933340000|2025-01-15 09:29:00|111579.7|111554.7|111573.3|111548.3|111581.8|111556.8|111573.3|111548.3|16
1736933350000|2025-01-15 09:29:10|111573.9|111548.9|111563.7|111538.7|111577.6|111552.6|111563.7|111538.7|30
1736933360000|2025-01-15 09:29:20|111564.7|111539.7|111566.8|111541.8|111570.5|111545.5|111564.1|111539.1|24
1736933370000|2025-01-15 09:29:30|111565.9|111540.9|111566.2|111541.2|111572.8|111547.8|111564.8|111539.8|25
1736933380000|2025-01-15 09:29:40|111566.1|111541.1|111564.1|111539.1|111568.4|111543.4|111564.1|111539.1|9
1736933390000|2025-01-15 09:29:50|111563.4|111538.4|111560.8|111535.8|111567.3|111542.3|111560.8|111535.8|14
1736933400000|2025-01-15 09:30:00|111559.3|111534.3|111528.7|111503.7|111560.2|111535.2|111523.6|111498.6|48
1736933410000|2025-01-15 09:30:10|111527.3|111502.3|111525|111500|111533.1|111508.1|111517.4|111492.4|31
1736933420000|2025-01-15 09:30:20|111522.7|111497.7|111521.7|111496.7|111525.1|111500.1|111508.8|111483.8|40
1736933430000|2025-01-15 09:30:30|111523.6|111498.6|111525.5|111500.5|111528.3|111503.3|111518.7|111493.7|37
1736933440000|2025-01-15 09:30:40|111526|111501|111519.2|111494.2|111529.2|111504.2|111518.9|111493.9|32
1736933450000|2025-01-15 09:30:50|111518.8|111493.8|111518.5|111493.5|111525.8|111500.8|111515.6|111490.6|19
1736933460000|2025-01-15 09:31:00|111519.4|111494.4|111515.3|111490.3|111525.6|111500.6|111515.3|111490.3|26
1736933470000|2025-01-15 09:31:10|111514.4|111489.4|111504.9|111479.9|111520.5|111495.5|111503.9|111478.9|36
1736933480000|2025-01-15 09:31:20|111501.6|111476.6|111513.6|111488.6|111516.4|111491.4|111501.6|111476.6|19
1736933490000|2025-01-15 09:31:30|111513.2|111488.2|111519|111494|111526.8|111501.8|111505.4|111480.4|40
1736933500000|2025-01-15 09:31:40|111517.7|111492.7|111511.1|111486.1|111521.5|111496.5|111509.5|111484.5|21
1736933510000|2025-01-15 09:31:50|111510.4|111485.4|111506.9|111481.9|111511.7|111486.7|111505.7|111480.7|18
1736933520000|2025-01-15 09:32:00|111509.1|111484.1|111496.9|111471.9|111510.4|111485.4|111495.9|111470.9|22
1736933530000|2025-01-15 09:32:10|111500|111475|111497.1|111472.1|111504.7|111479.7|111496.7|111471.7|25
1736933540000|2025-01-15 09:32:20|111495.6|111470.6|111498.5|111473.5|111498.9|111473.9|111490|111465|19
1736933550000|2025-01-15 09:32:30|111497.9|111472.9|111491.3|111466.3|111497.9|111472.9|111491.3|111466.3|17
1736933560000|2025-01-15 09:32:40|111492.1|111467.1|111490.4|111465.4|111495.6|111470.6|111490.1|111465.1|18
1736933570000|2025-01-15 09:32:50|111491|111466|111480.7|111455.7|111491|111466|111476.7|111451.7|27
1736933580000|2025-01-15 09:33:00|111479.8|111454.8|111476.7|111451.7|111483.2|111458.2|111475.2|111450.2|35
1736933590000|2025-01-15 09:33:10|111479.5|111454.5|111483.4|111458.4|111492.9|111467.9|111479.5|111454.5|34
1736933600000|2025-01-15 09:33:20|111479.8|111454.8|111482.8|111457.8|111482.8|111457.8|111473.5|111448.5|20
1736933610000|2025-01-15 09:33:30|111483.2|111458.2|111476.5|111451.5|111483.2|111458.2|111476.5|111451.5|9
1736933620000|2025-01-15 09:33:40|111475.8|111450.8|111477.5|111452.5|111481.2|111456.2|111475.6|111450.6|14
1736933630000|2025-01-15 09:33:50|111476.9|111451.9|111480.1|111455.1|111480.1|111455.1|111476|111451|13
1736933640000|2025-01-15 09:34:00|111480.8|111455.8|111483.5|111458.5|111485.7|111460.7|111480.8|111455.8|8
1736933650000|2025-01-15 09:34:10|111484.3|111459.3|111491.2|111466.2|111491.2|111466.2|111484.3|111459.3|8
1736933660000|2025-01-15 09:34:20|111491.8|111466.8|111488.5|111463.5|111491.8|111466.8|111485.4|111460.4|16
1736933670000|2025-01-15 09:34:30|111488.9|111463.9|111484.7|111459.7|111488.9|111463.9|111484|111459|9
1736933680000|2025-01-15 09:34:40|111485.5|111460.5|111487.5|111462.5|111491.3|111466.3|111483.6|111458.6|20
1736933690000|2025-01-15 09:34:50|111487.3|111462.3|111486.1|111461.1|111490.7|111465.7|111485.8|111460.8|24
1736933700000|2025-01-15 09:35:00|111485.9|111460.9|111484.1|111459.1|111485.9|111460.9|111478.6|111453.6|18
1736933710000|2025-01-15 09:35:10|111482.9|111457.9|111492.1|111467.1|111499.9|111474.9|111475.9|111450.9|34
1736933720000|2025-01-15 09:35:20|111491.9|111466.9|111499.4|111474.4|111499.8|111474.8|111491.9|111466.9|22
1736933730000|2025-01-15 09:35:30|111500.2|111475.2|111495.1|111470.1|111501.7|111476.7|111494.8|111469.8|15
1736933740000|2025-01-15 09:35:40|111494.3|111469.3|111489.7|111464.7|111494.3|111469.3|111485.5|111460.5|13
1736933750000|2025-01-15 09:35:50|111490.3|111465.3|111494.1|111469.1|111494.1|111469.1|111490.3|111465.3|8
1736933760000|2025-01-15 09:36:00|111494.9|111469.9|111489.2|111464.2|111500.5|111475.5|111487.1|111462.1|27
1736933770000|2025-01-15 09:36:10|111488.6|111463.6|111488.3|111463.3|111490|111465|111487.3|111462.3|16
1736933780000|2025-01-15 09:36:20|111488|111463|111482.6|111457.6|111488.3|111463.3|111480.6|111455.6|17
1736933790000|2025-01-15 09:36:30|111483.2|111458.2|111472.1|111447.1|111483.2|111458.2|111471.4|111446.4|18
1736933800000|2025-01-15 09:36:40|111472.3|111447.3|111477.3|111452.3|111477.3|111452.3|111472.3|111447.3|6
1736933810000|2025-01-15 09:36:50|111477.9|111452.9|111480.7|111455.7|111482.1|111457.1|111476.5|111451.5|16
1736933820000|2025-01-15 09:37:00|111480.1|111455.1|111480.5|111455.5|111480.5|111455.5|111480.1|111455.1|2
1736933830000|2025-01-15 09:37:10|111480.4|111455.4|111480.2|111455.2|111481.2|111456.2|111479.5|111454.5|6
1736933840000|2025-01-15 09:37:20|111479.1|111454.1|111480.4|111455.4|111480.4|111455.4|111475.2|111450.2|11
1736933850000|2025-01-15 09:37:30|111479.8|111454.8|111476.5|111451.5|111479.8|111454.8|111473.1|111448.1|15
1736933860000|2025-01-15 09:37:40|111475.7|111450.7|111471.3|111446.3|111475.7|111450.7|111471.3|111446.3|7
1736933870000|2025-01-15 09:37:50|111471.7|111446.7|111475|111450|111475.5|111450.5|111471.7|111446.7|11
1736933880000|2025-01-15 09:38:00|111474.4|111449.4|111474.4|111449.4|111474.4|111449.4|111474.4|111449.4|1
1736933890000|2025-01-15 09:38:10|111474.1|111449.1|111467.2|111442.2|111474.1|111449.1|111466|111441|12
1736933900000|2025-01-15 09:38:20|111468|111443|111468.1|111443.1|111468.6|111443.6|111466.3|111441.3|4
1736933910000|2025-01-15 09:38:30|111467.4|111442.4|111469.3|111444.3|111469.3|111444.3|111467.4|111442.4|4
1736933920000|2025-01-15 09:38:40|111469.6|111444.6|111472.1|111447.1|111474|111449|111469.6|111444.6|11
1736933930000|2025-01-15 09:38:50|111471.7|111446.7|111465.1|111440.1|111471.7|111446.7|111464.7|111439.7|5
1736933940000|2025-01-15 09:39:00|111465.7|111440.7|111474.4|111449.4|111481.7|111456.7|111465.7|111440.7|10
1736933950000|2025-01-15 09:39:10|111475.1|111450.1|111471.6|111446.6|111475.1|111450.1|111470.9|111445.9|11
1736933960000|2025-01-15 09:39:20|111471.3|111446.3|111482.2|111457.2|111482.3|111457.3|111470.7|111445.7|19
1736933970000|2025-01-15 09:39:30|111483.3|111458.3|111484.5|111459.5|111485.7|111460.7|111482.6|111457.6|21
1736933980000|2025-01-15 09:39:40|111483.4|111458.4|111491.1|111466.1|111491.1|111466.1|111478.8|111453.8|21
1736933990000|2025-01-15 09:39:50|111491.3|111466.3|111481.3|111456.3|111491.3|111466.3|111481.3|111456.3|22
1736934000000|2025-01-15 09:40:00|111483.6|111458.6|111490.3|111465.3|111490.5|111465.5|111483.6|111458.6|11
1736934010000|2025-01-15 09:40:10|111490.9|111465.9|111490.4|111465.4|111491.5|111466.5|111489.7|111464.7|11
1736934020000|2025-01-15 09:40:20|111490.1|111465.1|111500.7|111475.7|111501.1|111476.1|111490.1|111465.1|15
1736934030000|2025-01-15 09:40:30|111501.1|111476.1|111496.8|111471.8|111502.2|111477.2|111496.8|111471.8|10
1736934040000|2025-01-15 09:40:40|111499.7|111474.7|111500.6|111475.6|111502.5|111477.5|111498.3|111473.3|17
1736934050000|2025-01-15 09:40:50|111500.2|111475.2|111504|111479|111504|111479|111500.2|111475.2|15
1736934060000|2025-01-15 09:41:00|111501|111476|111495.2|111470.2|111504.3|111479.3|111495.2|111470.2|15
1736934070000|2025-01-15 09:41:10|111494.8|111469.8|111492.1|111467.1|111495.2|111470.2|111488.6|111463.6|20
1736934080000|2025-01-15 09:41:20|111492.5|111467.5|111490.9|111465.9|111492.5|111467.5|111487.6|111462.6|14
1736934090000|2025-01-15 09:41:30|111490.3|111465.3|111495|111470|111496.6|111471.6|111490.3|111465.3|8
1736934100000|2025-01-15 09:41:40|111494.8|111469.8|111489.9|111464.9|111494.8|111469.8|111484.4|111459.4|26
1736934110000|2025-01-15 09:41:50|111489.3|111464.3|111480.4|111455.4|111489.3|111464.3|111480.4|111455.4|16
1736934120000|2025-01-15 09:42:00|111479.5|111454.5|111479.1|111454.1|111481.2|111456.2|111478.7|111453.7|12
1736934130000|2025-01-15 09:42:10|111479.8|111454.8|111483.5|111458.5|111483.5|111458.5|111479.1|111454.1|11
1736934140000|2025-01-15 09:42:20|111484.4|111459.4|111482.1|111457.1|111485|111460|111482.1|111457.1|21
1736934150000|2025-01-15 09:42:30|111481.3|111456.3|111484.4|111459.4|111484.6|111459.6|111481.3|111456.3|20
1736934160000|2025-01-15 09:42:40|111483.2|111458.2|111466.3|111441.3|111483.2|111458.2|111460.2|111435.2|24
1736934170000|2025-01-15 09:42:50|111462.6|111437.6|111454.9|111429.9|111465.8|111440.8|111453|111428|26
1736934180000|2025-01-15 09:43:00|111454.3|111429.3|111465.3|111440.3|111467.1|111442.1|111453.4|111428.4|20
1736934190000|2025-01-15 09:43:10|111464.7|111439.7|111470.5|111445.5|111473.1|111448.1|111464.7|111439.7|22
1736934200000|2025-01-15 09:43:20|111471.8|111446.8|111472.6|111447.6|111473.8|111448.8|111467.9|111442.9|21
1736934210000|2025-01-15 09:43:30|111472.8|111447.8|111473|111448|111475.3|111450.3|111467.1|111442.1|19
1736934220000|2025-01-15 09:43:40|111472.3|111447.3|111470.8|111445.8|111475.8|111450.8|111470.8|111445.8|14
1736934230000|2025-01-15 09:43:50|111473.9|111448.9|111472.3|111447.3|111474.8|111449.8|111471.7|111446.7|5
1736934240000|2025-01-15 09:44:00|111471.7|111446.7|111464.8|111439.8|111473.8|111448.8|111464.7|111439.7|18
1736934250000|2025-01-15 09:44:10|111464.2|111439.2|111451.9|111426.9|111464.2|111439.2|111451.8|111426.8|19
1736934260000|2025-01-15 09:44:20|111452.6|111427.6|111475.3|111450.3|111478.8|111453.8|111451.9|111426.9|24
1736934270000|2025-01-15 09:44:30|111475.9|111450.9|111474.6|111449.6|111476.3|111451.3|111471.5|111446.5|10
1736934280000|2025-01-15 09:44:40|111473.4|111448.4|111470.6|111445.6|111475.3|111450.3|111470|111445|13
1736934290000|2025-01-15 09:44:50|111470.3|111445.3|111473.1|111448.1|111473.8|111448.8|111465.4|111440.4|15
1736934300000|2025-01-15 09:45:00|111473.7|111448.7|111477.1|111452.1|111482.4|111457.4|111473.7|111448.7|19
1736934310000|2025-01-15 09:45:10|111477.4|111452.4|111467.5|111442.5|111477.4|111452.4|111467.5|111442.5|12
1736934320000|2025-01-15 09:45:20|111468.2|111443.2|111468.8|111443.8|111470.1|111445.1|111467.5|111442.5|21
1736934330000|2025-01-15 09:45:30|111469.5|111444.5|111479.3|111454.3|111479.9|111454.9|111469.5|111444.5|22
1736934340000|2025-01-15 09:45:40|111478.6|111453.6|111471.1|111446.1|111479.6|111454.6|111468.3|111443.3|14
1736934350000|2025-01-15 09:45:50|111470.2|111445.2|111472.4|111447.4|111473.9|111448.9|111470.2|111445.2|6
1736934360000|2025-01-15 09:46:00|111473.1|111448.1|111464.2|111439.2|111473.1|111448.1|111462.9|111437.9|30
1736934370000|2025-01-15 09:46:10|111464.8|111439.8|111464.4|111439.4|111466|111441|111463.8|111438.8|13
1736934380000|2025-01-15 09:46:20|111465.2|111440.2|111470.8|111445.8|111471.2|111446.2|111464.8|111439.8|19
1736934390000|2025-01-15 09:46:30|111469.6|111444.6|111466|111441|111470.8|111445.8|111466|111441|21
1736934400000|2025-01-15 09:46:40|111465.4|111440.4|111469.9|111444.9|111471.2|111446.2|111461.9|111436.9|32
1736934410000|2025-01-15 09:46:50|111469.2|111444.2|111466|111441|111469.2|111444.2|111462.5|111437.5|17
1736934420000|2025-01-15 09:47:00|111466.7|111441.7|111470.9|111445.9|111472.3|111447.3|111466.7|111441.7|10
1736934430000|2025-01-15 09:47:10|111472.3|111447.3|111470.6|111445.6|111472.3|111447.3|111467.4|111442.4|16
1736934440000|2025-01-15 09:47:20|111470|111445|111466.5|111441.5|111470.6|111445.6|111466.5|111441.5|10
1736934450000|2025-01-15 09:47:30|111467.3|111442.3|111471.2|111446.2|111475.1|111450.1|111467.3|111442.3|17
1736934460000|2025-01-15 09:47:40|111470.6|111445.6|111467.5|111442.5|111470.6|111445.6|111459|111434|21
1736934470000|2025-01-15 09:47:50|111466.8|111441.8|111464.8|111439.8|111468.1|111443.1|111464.8|111439.8|10
1736934480000|2025-01-15 09:48:00|111465.4|111440.4|111465.6|111440.6|111466.2|111441.2|111454.4|111429.4|19
1736934490000|2025-01-15 09:48:10|111466.2|111441.2|111483.3|111458.3|111490.6|111465.6|111465.3|111440.3|50
1736934500000|2025-01-15 09:48:20|111480.9|111455.9|111481.1|111456.1|111483.8|111458.8|111475.7|111450.7|24
1736934510000|2025-01-15 09:48:30|111480.5|111455.5|111482.8|111457.8|111486.3|111461.3|111480.5|111455.5|13
1736934520000|2025-01-15 09:48:40|111482.1|111457.1|111484.4|111459.4|111485.2|111460.2|111480.6|111455.6|10
1736934530000|2025-01-15 09:48:50|111485.1|111460.1|111487.2|111462.2|111488.8|111463.8|111484.7|111459.7|20
1736934540000|2025-01-15 09:49:00|111486.4|111461.4|111485.4|111460.4|111486.4|111461.4|111478.4|111453.4|19
1736934550000|2025-01-15 09:49:10|111484.7|111459.7|111474.3|111449.3|111484.7|111459.7|111473.7|111448.7|17
1736934560000|2025-01-15 09:49:20|111474.9|111449.9|111484|111459|111488.9|111463.9|111474.9|111449.9|42
1736934570000|2025-01-15 09:49:30|111485|111460|111485.2|111460.2|111485.8|111460.8|111480.3|111455.3|20
1736934580000|2025-01-15 09:49:40|111484.1|111459.1|111485|111460|111485.2|111460.2|111482.8|111457.8|12
1736934590000|2025-01-15 09:49:50|111483.9|111458.9|111486.5|111461.5|111489|111464|111480.4|111455.4|38
1736934600000|2025-01-15 09:50:00|111487.2|111462.2|111496.9|111471.9|111501.9|111476.9|111485.5|111460.5|26
1736934610000|2025-01-15 09:50:10|111497.6|111472.6|111498.2|111473.2|111501.4|111476.4|111497.6|111472.6|13
1736934620000|2025-01-15 09:50:20|111498.5|111473.5|111499.7|111474.7|111501.3|111476.3|111496.8|111471.8|9
1736934630000|2025-01-15 09:50:30|111499|111474|111497.2|111472.2|111499|111474|111497.2|111472.2|8
1736934640000|2025-01-15 09:50:40|111497.9|111472.9|111490.2|111465.2|111498.6|111473.6|111488.6|111463.6|12
1736934650000|2025-01-15 09:50:50|111490.8|111465.8|111479.6|111454.6|111490.8|111465.8|111479.5|111454.5|9
1736934660000|2025-01-15 09:51:00|111480.3|111455.3|111480.4|111455.4|111481.1|111456.1|111479.6|111454.6|12
1736934670000|2025-01-15 09:51:10|111479.8|111454.8|111479.1|111454.1|111480.5|111455.5|111479.1|111454.1|4
1736934680000|2025-01-15 09:51:20|111479.7|111454.7|111486.4|111461.4|111487.6|111462.6|111479.7|111454.7|8
1736934690000|2025-01-15 09:51:30|111485.7|111460.7|111486.4|111461.4|111486.4|111461.4|111485.7|111460.7|4
1736934700000|2025-01-15 09:51:40|111487.3|111462.3|111501.2|111476.2|111503.5|111478.5|111487.3|111462.3|16
1736934710000|2025-01-15 09:51:50|111501.4|111476.4|111490.3|111465.3|111502.7|111477.7|111490.3|111465.3|12
1736934720000|2025-01-15 09:52:00|111489.6|111464.6|111496.7|111471.7|111498.3|111473.3|111489.2|111464.2|16
1736934730000|2025-01-15 09:52:10|111495.8|111470.8|111496.5|111471.5|111496.5|111471.5|111489.4|111464.4|12
1736934740000|2025-01-15 09:52:20|111495.9|111470.9|111487.4|111462.4|111495.9|111470.9|111483.1|111458.1|16
1736934750000|2025-01-15 09:52:30|111487.8|111462.8|111472.8|111447.8|111489.5|111464.5|111472.8|111447.8|28
1736934760000|2025-01-15 09:52:40|111471.9|111446.9|111473.7|111448.7|111474.4|111449.4|111471.9|111446.9|13
1736934770000|2025-01-15 09:52:50|111474.7|111449.7|111482.6|111457.6|111482.6|111457.6|111474.7|111449.7|17
1736934780000|2025-01-15 09:53:00|111483.2|111458.2|111478.4|111453.4|111483.2|111458.2|111478.4|111453.4|9
1736934790000|2025-01-15 09:53:10|111477.8|111452.8|111474.1|111449.1|111479.2|111454.2|111474.1|111449.1|5
1736934800000|2025-01-15 09:53:20|111475.5|111450.5|111477.5|111452.5|111487.7|111462.7|111475|111450|31
1736934810000|2025-01-15 09:53:30|111479.5|111454.5|111478.9|111453.9|111480.3|111455.3|111478.9|111453.9|6
1736934820000|2025-01-15 09:53:40|111480.3|111455.3|111477.7|111452.7|111480.3|111455.3|111476.3|111451.3|9
1736934830000|2025-01-15 09:53:50|111478.6|111453.6|111485.2|111460.2|111485.2|111460.2|111478.6|111453.6|8
1736934840000|2025-01-15 09:54:00|111484.6|111459.6|111479.8|111454.8|111484.6|111459.6|111479.8|111454.8|4
1736934850000|2025-01-15 09:54:10|111478.1|111453.1|111480.1|111455.1|111482.3|111457.3|111478.1|111453.1|12
1736934860000|2025-01-15 09:54:20|111480.8|111455.8|111478.2|111453.2|111482.3|111457.3|111477.2|111452.2|12
1736934870000|2025-01-15 09:54:30|111478.8|111453.8|111470|111445|111479.1|111454.1|111469|111444|13
1736934880000|2025-01-15 09:54:40|111469.4|111444.4|111469.2|111444.2|111470|111445|111466.3|111441.3|13
1736934890000|2025-01-15 09:54:50|111468.6|111443.6|111462.7|111437.7|111468.6|111443.6|111462.3|111437.3|10
1736934900000|2025-01-15 09:55:00|111463.3|111438.3|111471|111446|111471|111446|111463.3|111438.3|10
1736934910000|2025-01-15 09:55:10|111468.7|111443.7|111484.1|111459.1|111484.1|111459.1|111467.4|111442.4|19
1736934920000|2025-01-15 09:55:20|111483.5|111458.5|111488.6|111463.6|111491.4|111466.4|111483.5|111458.5|10
1736934930000|2025-01-15 09:55:30|111487.8|111462.8|111485.2|111460.2|111487.8|111462.8|111484.7|111459.7|7
1736934940000|2025-01-15 09:55:40|111484.8|111459.8|111479.3|111454.3|111484.8|111459.8|111479.3|111454.3|12
1736934950000|2025-01-15 09:55:50|111479.7|111454.7|111479.2|111454.2|111480.2|111455.2|111476.5|111451.5|10
1736934960000|2025-01-15 09:56:00|111482.7|111457.7|111483.8|111458.8|111483.8|111458.8|111478.1|111453.1|14
1736934970000|2025-01-15 09:56:10|111483.5|111458.5|111483.5|111458.5|111483.5|111458.5|111478.1|111453.1|14
1736934980000|2025-01-15 09:56:20|111484.2|111459.2|111480.3|111455.3|111484.8|111459.8|111479.8|111454.8|18
1736934990000|2025-01-15 09:56:30|111481.1|111456.1|111483.3|111458.3|111484.5|111459.5|111481.1|111456.1|8
1736935000000|2025-01-15 09:56:40|111484|111459|111484.7|111459.7|111484.7|111459.7|111483.6|111458.6|4
1736935010000|2025-01-15 09:56:50|111483.5|111458.5|111480.4|111455.4|111483.5|111458.5|111479.6|111454.6|9
1736935020000|2025-01-15 09:57:00|111479.7|111454.7|111480.6|111455.6|111480.6|111455.6|111479.3|111454.3|4
1736935030000|2025-01-15 09:57:10|111481.2|111456.2|111472.3|111447.3|111481.2|111456.2|111472.3|111447.3|14
1736935040000|2025-01-15 09:57:20|111472.9|111447.9|111471.3|111446.3|111472.9|111447.9|111471.3|111446.3|10
1736935050000|2025-01-15 09:57:30|111471.9|111446.9|111465.2|111440.2|111471.9|111446.9|111464|111439|13
1736935060000|2025-01-15 09:57:40|111464.3|111439.3|111481.7|111431.7|111492.7|111446.4|111462.7|111431.1|23
1736935070000|2025-01-15 09:57:50|111480.8|111430.8|111471.4|111446.4|111480.8|111447.6|111465.4|111430.8|16
1736935080000|2025-01-15 09:58:00|111472.1|111447.1|111488.7|111463.7|111488.7|111463.7|111472.1|111447.1|28
1736935090000|2025-01-15 09:58:10|111485.3|111460.3|111486.5|111461.5|111493.7|111468.7|111485.3|111460.3|25
1736935100000|2025-01-15 09:58:20|111487.3|111462.3|111487.5|111462.5|111488.2|111463.2|111487.2|111462.2|6
1736935110000|2025-01-15 09:58:30|111485.7|111460.7|111489.3|111464.3|111491.2|111466.2|111485.6|111460.6|31
1736935120000|2025-01-15 09:58:40|111489.2|111464.2|111494.9|111469.9|111498.3|111473.3|111489.1|111464.1|25
1736935130000|2025-01-15 09:58:50|111495.4|111470.4|111489.5|111464.5|111497.7|111472.7|111489.1|111464.1|28
1736935140000|2025-01-15 09:59:00|111489|111464|111483.8|111458.8|111490.7|111465.7|111483.8|111458.8|25
1736935150000|2025-01-15 09:59:10|111485.3|111460.3|111484.1|111459.1|111485.3|111460.3|111483.6|111458.6|16
1736935160000|2025-01-15 09:59:20|111485.1|111460.1|111487.5|111462.5|111488.3|111463.3|111482.5|111457.5|39
1736935170000|2025-01-15 09:59:30|111486.6|111461.6|111480.6|111455.6|111488.8|111463.8|111480.6|111455.6|35
1736935180000|2025-01-15 09:59:40|111482.8|111457.8|111484|111459|111484.5|111459.5|111480|111455|34
1736935190000|2025-01-15 09:59:50|111482.6|111457.6|111494.8|111469.8|111494.8|111469.8|111482.6|111457.6|37
1736935200000|2025-01-15 10:00:00|111500.6|111475.6|111506.3|111481.3|111524.5|111494|111497.2|111471.1|64
1736935210000|2025-01-15 10:00:10|111506.7|111481.7|111506|111481|111510.7|111485.7|111500.7|111475.7|32
1736935220000|2025-01-15 10:00:20|111505.5|111480.5|111514.8|111489.8|111514.8|111489.8|111505.5|111480.5|30
1736935230000|2025-01-15 10:00:30|111517.7|111492.7|111524.5|111499.5|111524.5|111499.5|111514.7|111489.7|22
1736935240000|2025-01-15 10:00:40|111521.2|111496.2|111531.3|111506.3|111549.1|111512.3|111521.2|111491.9|44
1736935250000|2025-01-15 10:00:50|111532|111507|111544.6|111494.6|111549.3|111508.2|111532|111494.6|19
1736935260000|2025-01-15 10:01:00|111543.8|111493.8|111523.1|111498.1|111547.4|111500.5|111523.1|111492.4|25
1736935270000|2025-01-15 10:01:10|111522.7|111497.7|111536.3|111486.3|111536.3|111497.7|111518.2|111481.1|30
1736935280000|2025-01-15 10:01:20|111532.9|111482.9|111519.1|111494.1|111534|111494.1|111518|111480.5|24
1736935290000|2025-01-15 10:01:30|111519.6|111494.6|111514.8|111489.8|111531.9|111494.6|111511.7|111469.3|39
1736935300000|2025-01-15 10:01:40|111514.1|111489.1|111511.7|111486.7|111516.8|111491.8|111511.7|111486.7|16
1736935310000|2025-01-15 10:01:50|111512.5|111487.5|111518.5|111493.5|111519.3|111494.3|111512.4|111487.4|19
1736935320000|2025-01-15 10:02:00|111520.5|111495.5|111544.4|111494.4|111544.7|111496.6|111513.8|111478.8|27
1736935330000|2025-01-15 10:02:10|111547.1|111497.1|111535.1|111510.1|111548.7|111512.2|111530.1|111494.2|21
1736935340000|2025-01-15 10:02:20|111534.7|111509.7|111531.5|111506.5|111547.1|111511.4|111528.9|111495.8|18
1736935350000|2025-01-15 10:02:30|111531.7|111506.7|111537.2|111512.2|111538.3|111513.3|111531.7|111506.7|19
1736935360000|2025-01-15 10:02:40|111536.6|111511.6|111522.4|111497.4|111536.8|111511.8|111522.4|111497.4|15
1736935370000|2025-01-15 10:02:50|111522.1|111497.1|111514.8|111489.8|111522.2|111497.2|111510.4|111485.4|29
1736935380000|2025-01-15 10:03:00|111515.4|111490.4|111520.8|111495.8|111520.8|111495.8|111515.4|111490.4|9
1736935390000|2025-01-15 10:03:10|111520.1|111495.1|111521.1|111496.1|111527.3|111502.3|111519.3|111494.3|19
1736935400000|2025-01-15 10:03:20|111518.7|111493.7|111515.4|111490.4|111522.4|111497.4|111515.4|111490.4|18
1736935410000|2025-01-15 10:03:30|111514|111489|111512|111487|111515.8|111490.8|111510|111485|20
1736935420000|2025-01-15 10:03:40|111511.3|111486.3|111511.7|111486.7|111512|111487|111510.1|111485.1|10
1736935430000|2025-01-15 10:03:50|111512.1|111487.1|111522.1|111497.1|111522.1|111497.1|111512.1|111487.1|5
1736935440000|2025-01-15 10:04:00|111521|111496|111518.6|111493.6|111523.3|111498.3|111518.4|111493.4|10
1736935450000|2025-01-15 10:04:10|111518.2|111493.2|111521.5|111496.5|111522.1|111497.1|111518.2|111493.2|12
1736935460000|2025-01-15 10:04:20|111520.7|111495.7|111522.2|111497.2|111522.2|111497.2|111520.7|111495.7|4
1736935470000|2025-01-15 10:04:30|111521.6|111496.6|111530.8|111505.8|111531.6|111506.6|111519.9|111494.9|14
1736935480000|2025-01-15 10:04:40|111537|111512|111530.3|111505.3|111537|111512|111526.9|111501.9|18
1736935490000|2025-01-15 10:04:50|111530.1|111505.1|111536.9|111511.9|111536.9|111511.9|111527.5|111502.5|17
1736935500000|2025-01-15 10:05:00|111536.3|111511.3|111537.8|111512.8|111537.8|111512.8|111532.7|111507.7|23
1736935510000|2025-01-15 10:05:10|111539.6|111514.6|111543.6|111518.6|111548.9|111523.9|111535.8|111510.8|24
1736935520000|2025-01-15 10:05:20|111543.8|111518.8|111544.6|111519.6|111551.6|111526.6|111543.8|111518.8|24
1736935530000|2025-01-15 10:05:30|111544|111519|111545.2|111520.2|111549.7|111524.7|111541|111516|19
1736935540000|2025-01-15 10:05:40|111545.8|111520.8|111546.5|111521.5|111547.9|111522.9|111545.2|111520.2|10
1736935550000|2025-01-15 10:05:50|111546.1|111521.1|111536.5|111511.5|111546.1|111521.1|111534.2|111509.2|15
1736935560000|2025-01-15 10:06:00|111535.9|111510.9|111535.9|111510.9|111537.2|111512.2|111534.3|111509.3|11
1736935570000|2025-01-15 10:06:10|111538.1|111513.1|111533|111508|111538.9|111513.9|111532.4|111507.4|10
1736935580000|2025-01-15 10:06:20|111530.7|111505.7|111535.2|111510.2|111537.4|111512.4|111530.5|111505.5|12
1736935590000|2025-01-15 10:06:30|111535.8|111510.8|111538.7|111513.7|111542.6|111517.6|111534.1|111509.1|19
1736935600000|2025-01-15 10:06:40|111538.2|111513.2|111538.9|111513.9|111541|111516|111537.9|111512.9|16
1736935610000|2025-01-15 10:06:50|111536.8|111511.8|111546.7|111521.7|111548.7|111523.7|111534.8|111509.8|21
1736935620000|2025-01-15 10:07:00|111545.7|111520.7|111563.6|111538.6|111568.7|111543.7|111542.4|111517.4|32
1736935630000|2025-01-15 10:07:10|111566|111541|111567.8|111542.8|111570.7|111545.7|111563.6|111538.6|11
1736935640000|2025-01-15 10:07:20|111567|111542|111567.8|111542.8|111567.8|111542.8|111566|111541|6
1736935650000|2025-01-15 10:07:30|111568.4|111543.4|111571.2|111546.2|111571.2|111546.2|111563|111538|22
1736935660000|2025-01-15 10:07:40|111570.4|111545.4|111566.7|111541.7|111570.4|111545.4|111566.2|111541.2|8
1736935670000|2025-01-15 10:07:50|111566.6|111541.6|111566.8|111541.8|111570|111545|111565.5|111540.5|10
1736935680000|2025-01-15 10:08:00|111567.3|111542.3|111567.3|111542.3|111567.3|111542.3|111567.3|111542.3|1
1736935690000|2025-01-15 10:08:10|111565|111540|111553.3|111528.3|111565|111540|111550.7|111525.7|12
1736935700000|2025-01-15 10:08:20|111553.9|111528.9|111564.9|111539.9|111565.5|111540.5|111553.6|111528.6|16
1736935710000|2025-01-15 10:08:30|111564.2|111539.2|111564.6|111539.6|111564.6|111539.6|111562.8|111537.8|6
1736935720000|2025-01-15 10:08:40|111564|111539|111569.7|111544.7|111569.7|111544.7|111563.8|111538.8|7
1736935730000|2025-01-15 10:08:50|111569.4|111544.4|111570|111545|111571|111546|111569.4|111544.4|7
1736935740000|2025-01-15 10:09:00|111569.4|111544.4|111557.5|111532.5|111569.4|111544.4|111557.5|111532.5|14
1736935750000|2025-01-15 10:09:10|111557.2|111532.2|111556.9|111531.9|111557.6|111532.6|111556.4|111531.4|6
1736935760000|2025-01-15 10:09:20|111555.9|111530.9|111550.7|111525.7|111555.9|111530.9|111550.3|111525.3|11
1736935770000|2025-01-15 10:09:30|111551.1|111526.1|111551.1|111526.1|111551.1|111526.1|111551.1|111526.1|1
1736935780000|2025-01-15 10:09:40|111550.8|111525.8|111550.8|111525.8|111551.4|111526.4|111547.4|111522.4|5
1736935790000|2025-01-15 10:09:50|111551.2|111526.2|111550|111525|111565|111533.2|111549.3|111515|20
1736935800000|2025-01-15 10:10:00|111550.7|111525.7|111490.9|111465.9|111553.7|111528.7|111490.9|111465.9|47
1736935810000|2025-01-15 10:10:10|111490.6|111465.6|111478.5|111453.5|111494.3|111469.3|111474.4|111438|50
1736935820000|2025-01-15 10:10:20|111477.8|111452.8|111470|111445|111477.8|111452.8|111466.8|111441.8|41
1736935830000|2025-01-15 10:10:30|111468.1|111443.1|111477.9|111452.9|111482.7|111457.7|111468.1|111443.1|48
1736935840000|2025-01-15 10:10:40|111477|111452|111481.8|111456.8|111482.3|111457.3|111476.2|111451.2|29
1736935850000|2025-01-15 10:10:50|111480.4|111455.4|111478.8|111453.8|111483.5|111458.5|111472.6|111447.6|20
1736935860000|2025-01-15 10:11:00|111482.3|111457.3|111478.3|111453.3|111483.4|111458.4|111476.5|111451.5|28
1736935870000|2025-01-15 10:11:10|111479.1|111454.1|111474.6|111449.6|111479.4|111454.4|111474.6|111449.6|13
1736935880000|2025-01-15 10:11:20|111475.7|111450.7|111468.9|111443.9|111476.1|111451.1|111463.1|111438.1|20
1736935890000|2025-01-15 10:11:30|111467.3|111442.3|111479|111454|111479.9|111454.9|111467.3|111442.3|29
1736935900000|2025-01-15 10:11:40|111470.6|111445.6|111478.4|111453.4|111481.3|111456.3|111466.7|111441.7|29
1736935910000|2025-01-15 10:11:50|111479.3|111454.3|111500.3|111475.3|111513.2|111475.3|111477.9|111452.9|35
1736935920000|2025-01-15 10:12:00|111501.3|111476.3|111502|111477|111509.8|111484.8|111500.1|111475.1|19
1736935930000|2025-01-15 10:12:10|111501.5|111476.5|111502.4|111477.4|111504.1|111479.1|111501|111476|7
1736935940000|2025-01-15 10:12:20|111501.9|111476.9|111497.2|111472.2|111502.4|111477.4|111496.5|111471.5|16
1736935950000|2025-01-15 10:12:30|111498|111473|111499.7|111474.7|111503.6|111478.6|111498|111473|15
1736935960000|2025-01-15 10:12:40|111500.5|111475.5|111501.5|111476.5|111502.9|111477.9|111500.2|111475.2|9
1736935970000|2025-01-15 10:12:50|111501.7|111476.7|111517.3|111492.3|111517.3|111492.3|111500.9|111475.9|22
1736935980000|2025-01-15 10:13:00|111516.8|111491.8|111518.1|111493.1|111519.1|111494.1|111516.2|111491.2|10
1736935990000|2025-01-15 10:13:10|111517.7|111492.7|111524.1|111499.1|111530.4|111505.4|111517.7|111492.7|25
1736936000000|2025-01-15 10:13:20|111522.9|111497.9|111550.9|111500.9|111554|111519.1|111521.1|111494.4|31
1736936010000|2025-01-15 10:13:30|111551.1|111501.1|111550.9|111500.9|111551.1|111501.1|111550.9|111500.9|2
1736936020000|2025-01-15 10:13:40|111550.5|111500.5|111550.1|111500.1|111551.7|111501.7|111549.7|111499.7|8
1736936030000|2025-01-15 10:13:50|111551.3|111501.3|111533.6|111508.6|111552.3|111510.1|111528.8|111496.8|23
1736936040000|2025-01-15 10:14:00|111545.4|111495.4|111548.9|111498.9|111549|111513.7|111535|111495.4|13
1736936050000|2025-01-15 10:14:10|111549.7|111499.7|111549.7|111499.7|111553.4|111518.1|111540.1|111499|24
1736936060000|2025-01-15 10:14:20|111550.4|111500.4|111551.4|111526.4|111565|111527.5|111548.6|111499.7|32
1736936070000|2025-01-15 10:14:30|111551.7|111526.7|111553|111528|111553.4|111528.4|111547.8|111522.8|18
1736936080000|2025-01-15 10:14:40|111552.6|111527.6|111553|111528|111553|111528|111552.6|111527.6|2
1736936090000|2025-01-15 10:14:50|111554.6|111529.6|111550.5|111525.5|111557.5|111532.5|111549.6|111524.6|13
1736936100000|2025-01-15 10:15:00|111551.3|111526.3|111561.1|111511.1|111583.8|111542.2|111551.3|111511.1|46
1736936110000|2025-01-15 10:15:10|111563.1|111513.1|111560.9|111510.9|111564.8|111514.8|111558.3|111508.3|22
1736936120000|2025-01-15 10:15:20|111560|111510|111555.7|111530.7|111577|111533.1|111555.4|111510|30
1736936130000|2025-01-15 10:15:30|111555.9|111530.9|111559.3|111534.3|111561.9|111536.9|111555.7|111530.7|25
1736936140000|2025-01-15 10:15:40|111559.5|111534.5|111561.2|111536.2|111561.5|111536.5|111559|111534|10
1736936150000|2025-01-15 10:15:50|111561.8|111536.8|111579.1|111554.1|111580.2|111555.2|111559.8|111534.8|35
1736936160000|2025-01-15 10:16:00|111579.6|111554.6|111578.1|111553.1|111579.6|111554.6|111574.2|111549.2|15
1736936170000|2025-01-15 10:16:10|111579.3|111554.3|111580.2|111555.2|111580.2|111555.2|111573.9|111548.9|18
1736936180000|2025-01-15 10:16:20|111579.6|111554.6|111576.4|111551.4|111583.8|111558.8|111576.4|111551.4|18
1736936190000|2025-01-15 10:16:30|111577|111552|111584.2|111559.2|111584.2|111559.2|111577|111552|9
1736936200000|2025-01-15 10:16:40|111584.7|111559.7|111590.6|111565.6|111593.5|111568.5|111584.7|111559.7|19
1736936210000|2025-01-15 10:16:50|111590.8|111565.8|111587.7|111562.7|111590.9|111565.9|111580.7|111555.7|28
1736936220000|2025-01-15 10:17:00|111587|111562|111600.6|111575.6|111603.7|111578.7|111586.4|111561.4|38
1736936230000|2025-01-15 10:17:10|111600|111575|111604.2|111579.2|111604.2|111579.2|111599.3|111574.3|10
1736936240000|2025-01-15 10:17:20|111603.2|111578.2|111598.9|111573.9|111603.2|111578.2|111597.9|111572.9|12
1736936250000|2025-01-15 10:17:30|111599.4|111574.4|111603.9|111578.9|111603.9|111578.9|111597.4|111572.4|11
1736936260000|2025-01-15 10:17:40|111604.6|111579.6|111606.2|111581.2|111610.5|111585.5|111604.6|111579.6|20
1736936270000|2025-01-15 10:17:50|111606.7|111581.7|111608|111583|111608.6|111583.6|111604.6|111579.6|21
1736936280000|2025-01-15 10:18:00|111608.4|111583.4|111604.3|111579.3|111609.3|111584.3|111604.3|111579.3|9
1736936290000|2025-01-15 10:18:10|111605|111580|111603.7|111578.7|111606.9|111581.9|111603.7|111578.7|8
1736936300000|2025-01-15 10:18:20|111603.1|111578.1|111599|111574|111603.1|111578.1|111597.5|111572.5|19
1736936310000|2025-01-15 10:18:30|111599.5|111574.5|111584.8|111559.8|111601.2|111576.2|111583.9|111558.9|22
1736936320000|2025-01-15 10:18:40|111585.9|111560.9|111581.9|111556.9|111587.6|111562.6|111580.5|111555.5|15
1736936330000|2025-01-15 10:18:50|111581.3|111556.3|111582.4|111557.4|111582.4|111557.4|111576.7|111551.7|11
1736936340000|2025-01-15 10:19:00|111581.9|111556.9|111576.1|111551.1|111581.9|111556.9|111576.1|111551.1|15
1736936350000|2025-01-15 10:19:10|111576.6|111551.6|111569.9|111544.9|111576.6|111551.6|111563|111538|25
1736936360000|2025-01-15 10:19:20|111570.4|111545.4|111571.2|111546.2|111571.6|111546.6|111569.5|111544.5|20
1736936370000|2025-01-15 10:19:30|111570.7|111545.7|111559.4|111534.4|111571.6|111546.6|111559.2|111534.2|17
1736936380000|2025-01-15 10:19:40|111559.9|111534.9|111559.2|111534.2|111559.9|111534.9|111558.9|111533.9|5
1736936390000|2025-01-15 10:19:50|111558.4|111533.4|111560.6|111535.6|111561.1|111536.1|111554.5|111529.5|12
1736936400000|2025-01-15 10:20:00|111561|111536|111564.7|111539.7|111564.7|111539.7|111561|111536|7
1736936410000|2025-01-15 10:20:10|111564.2|111539.2|111563.6|111538.6|111564.2|111539.2|111559.5|111534.5|10
1736936420000|2025-01-15 10:20:20|111564.4|111539.4|111565.6|111540.6|111565.6|111540.6|111564.4|111539.4|3
1736936430000|2025-01-15 10:20:30|111566.2|111541.2|111571.3|111546.3|111571.7|111546.7|111566.2|111541.2|6
1736936440000|2025-01-15 10:20:40|111571.8|111546.8|111586.4|111561.4|111586.4|111561.4|111571.8|111546.8|24
1736936450000|2025-01-15 10:20:50|111585.8|111560.8|111576.7|111551.7|111585.8|111560.8|111575.1|111550.1|27
1736936460000|2025-01-15 10:21:00|111576|111551|111572.3|111547.3|111576|111551|111571.7|111546.7|18
1736936470000|2025-01-15 10:21:10|111574.4|111549.4|111575.4|111550.4|111577.9|111552.9|111571.3|111546.3|18
1736936480000|2025-01-15 10:21:20|111575|111550|111572.8|111547.8|111576.2|111551.2|111572.8|111547.8|21
1736936490000|2025-01-15 10:21:30|111573.4|111548.4|111565.6|111540.6|111573.4|111548.4|111565.2|111540.2|23
1736936500000|2025-01-15 10:21:40|111564.9|111539.9|111559.2|111534.2|111567.2|111542.2|111557.6|111532.6|40
1736936510000|2025-01-15 10:21:50|111558.7|111533.7|111569|111544|111570.1|111545.1|111558.7|111533.7|21
1736936520000|2025-01-15 10:22:00|111568.5|111543.5|111573.3|111548.3|111573.4|111548.4|111567.4|111542.4|11
1736936530000|2025-01-15 10:22:10|111570.7|111545.7|111562.2|111537.2|111570.7|111545.7|111559.5|111534.5|26
1736936540000|2025-01-15 10:22:20|111561.6|111536.6|111574.1|111549.1|111575.7|111550.7|111561.6|111536.6|14
1736936550000|2025-01-15 10:22:30|111574.4|111549.4|111569.7|111544.7|111574.4|111549.4|111567.8|111542.8|13
1736936560000|2025-01-15 10:22:40|111570.3|111545.3|111563.1|111538.1|111580.2|111555.2|111562.2|111537.2|29
1736936570000|2025-01-15 10:22:50|111562.7|111537.7|111571.9|111546.9|111572.5|111547.5|111562.7|111537.7|10
1736936580000|2025-01-15 10:23:00|111571.1|111546.1|111565.5|111540.5|111572.2|111547.2|111565.5|111540.5|10
1736936590000|2025-01-15 10:23:10|111566.1|111541.1|111565|111540|111570.7|111545.7|111563.5|111538.5|27
1736936600000|2025-01-15 10:23:20|111565.6|111540.6|111560.5|111535.5|111567.2|111542.2|111558.3|111533.3|12
1736936610000|2025-01-15 10:23:30|111560.2|111535.2|111551.5|111526.5|111560.2|111535.2|111551.5|111526.5|16
1736936620000|2025-01-15 10:23:40|111552.2|111527.2|111551|111526|111556.7|111531.7|111550.6|111525.6|16
1736936630000|2025-01-15 10:23:50|111551.6|111526.6|111549.9|111524.9|111552.2|111527.2|111548.8|111523.8|10
1736936640000|2025-01-15 10:24:00|111549.2|111524.2|111544.1|111519.1|111549.2|111524.2|111539.2|111514.2|21
1736936650000|2025-01-15 10:24:10|111544.3|111519.3|111552.6|111527.6|111558|111533|111543.1|111518.1|26
1736936660000|2025-01-15 10:24:20|111552.4|111527.4|111548.1|111523.1|111552.4|111527.4|111548.1|111523.1|4
1736936670000|2025-01-15 10:24:30|111548.6|111523.6|111544.8|111519.8|111548.6|111523.6|111544.7|111519.7|8
1736936680000|2025-01-15 10:24:40|111542.4|111517.4|111538.5|111513.5|111543.5|111518.5|111537.6|111512.6|33
1736936690000|2025-01-15 10:24:50|111537.7|111512.7|111538|111513|111538|111513|111537.2|111512.2|4
1736936700000|2025-01-15 10:25:00|111538.6|111513.6|111541.2|111516.2|111542.6|111517.6|111537.4|111512.4|16
1736936710000|2025-01-15 10:25:10|111540.6|111515.6|111539|111514|111540.6|111515.6|111539|111514|4
1736936720000|2025-01-15 10:25:20|111539.7|111514.7|111541.1|111516.1|111543.1|111518.1|111539.7|111514.7|10
1736936730000|2025-01-15 10:25:30|111541.6|111516.6|111543.7|111518.7|111545.8|111520.8|111541.6|111516.6|12
1736936740000|2025-01-15 10:25:40|111545.8|111520.8|111540.6|111515.6|111545.8|111520.8|111540.6|111515.6|13
1736936750000|2025-01-15 10:25:50|111537.9|111512.9|111542.4|111517.4|111542.4|111517.4|111537.9|111512.9|21
1736936760000|2025-01-15 10:26:00|111543.3|111518.3|111543.2|111518.2|111543.9|111518.9|111542.4|111517.4|5
1736936770000|2025-01-15 10:26:10|111542.6|111517.6|111543.8|111518.8|111545.1|111520.1|111538.5|111513.5|15
1736936780000|2025-01-15 10:26:20|111546|111521|111542.3|111517.3|111546|111521|111540.8|111515.8|16
1736936790000|2025-01-15 10:26:30|111541.5|111516.5|111555.8|111530.8|111555.8|111530.8|111541.5|111516.5|20
1736936800000|2025-01-15 10:26:40|111556.7|111531.7|111557.3|111532.3|111563.1|111538.1|111553.5|111528.5|27
1736936810000|2025-01-15 10:26:50|111555.1|111530.1|111553.5|111528.5|111556.7|111531.7|111553.2|111528.2|15
1736936820000|2025-01-15 10:27:00|111552.9|111527.9|111554.7|111529.7|111554.7|111529.7|111552.5|111527.5|13
1736936830000|2025-01-15 10:27:10|111553.7|111528.7|111553.8|111528.8|111554.8|111529.8|111553.7|111528.7|5
1736936840000|2025-01-15 10:27:20|111554.8|111529.8|111561.3|111536.3|111562.7|111537.7|111554.8|111529.8|16
1736936850000|2025-01-15 10:27:30|111560.4|111535.4|111561.3|111536.3|111561.3|111536.3|111560.4|111535.4|4
1736936860000|2025-01-15 10:27:40|111561.4|111536.4|111561.2|111536.2|111561.4|111536.4|111557.1|111532.1|8
1736936870000|2025-01-15 10:27:50|111560.5|111535.5|111553.8|111528.8|111560.5|111535.5|111552.6|111527.6|14
1736936880000|2025-01-15 10:28:00|111555.4|111530.4|111544.6|111519.6|111555.4|111530.4|111541.3|111516.3|26
1736936890000|2025-01-15 10:28:10|111543.9|111518.9|111546.4|111521.4|111546.4|111521.4|111543.2|111518.2|15
1736936900000|2025-01-15 10:28:20|111546.8|111521.8|111542.5|111517.5|111546.8|111521.8|111542.5|111517.5|13
1736936910000|2025-01-15 10:28:30|111542.8|111517.8|111543.3|111518.3|111543.3|111518.3|111542.8|111517.8|2
1736936920000|2025-01-15 10:28:40|111559.6|111534.6|111559.3|111534.3|111561.1|111536.1|111557.9|111532.9|15
1736936930000|2025-01-15 10:28:50|111560|111535|111560.3|111535.3|111560.6|111535.6|111560|111535|4
1736936940000|2025-01-15 10:29:00|111568.6|111543.6|111569.4|111544.4|111571.4|111546.4|111567|111542|18
1736936950000|2025-01-15 10:29:10|111567.5|111542.5|111569.1|111544.1|111570.2|111545.2|111565.5|111540.5|17
1736936960000|2025-01-15 10:29:20|111569.5|111544.5|111568.6|111543.6|111569.8|111544.8|111564.8|111539.8|28
1736936970000|2025-01-15 10:29:30|111569|111544|111568.7|111543.7|111574.7|111549.7|111568.7|111543.7|29
1736936980000|2025-01-15 10:29:40|111569.3|111544.3|111570.9|111545.9|111575.3|111550.3|111568.7|111543.7|22
1736936990000|2025-01-15 10:29:50|111572.4|111547.4|111576.3|111551.3|111577.3|111552.3|111570|111545|34
1736937000000|2025-01-15 10:30:00|111577.6|111552.6|111568.4|111543.4|111578.3|111553.3|111564.2|111539.2|39
1736937010000|2025-01-15 10:30:10|111568.8|111543.8|111570.4|111545.4|111573.3|111548.3|111568.8|111543.8|18
1736937020000|2025-01-15 10:30:20|111570|111545|111569.4|111544.4|111570|111545|111565.6|111540.6|8
1736937030000|2025-01-15 10:30:30|111569.8|111544.8|111569.3|111544.3|111574.2|111549.2|111569|111544|15
1736937040000|2025-01-15 10:30:40|111569.7|111544.7|111569.3|111544.3|111575|111550|111568.1|111543.1|17
1736937050000|2025-01-15 10:30:50|111569.8|111544.8|111579.5|111554.5|111580|111555|111567.5|111542.5|14
1736937060000|2025-01-15 10:31:00|111580.1|111555.1|111579|111554|111580.7|111555.7|111575.9|111550.9|15
1736937070000|2025-01-15 10:31:10|111578.4|111553.4|111580.1|111555.1|111580.9|111555.9|111575.8|111550.8|18
1736937080000|2025-01-15 10:31:20|111580.2|111555.2|111581.9|111556.9|111582.3|111557.3|111579.2|111554.2|7
1736937090000|2025-01-15 10:31:30|111579.2|111554.2|111588.5|111563.5|111588.9|111563.9|111578.4|111553.4|23
1736937100000|2025-01-15 10:31:40|111588.6|111563.6|111586.9|111561.9|111588.6|111563.6|111584.9|111559.9|11
1736937110000|2025-01-15 10:31:50|111587.3|111562.3|111592.1|111567.1|111592.1|111567.1|111587|111562|9
1736937120000|2025-01-15 10:32:00|111590.4|111565.4|111592|111567|111593.5|111568.5|111583.7|111558.7|22
1736937130000|2025-01-15 10:32:10|111589.9|111564.9|111584.9|111559.9|111591.7|111566.7|111584.9|111559.9|15
1736937140000|2025-01-15 10:32:20|111584.5|111559.5|111582.6|111557.6|111584.5|111559.5|111582.5|111557.5|11
1736937150000|2025-01-15 10:32:30|111582.2|111557.2|111567.9|111542.9|111582.2|111557.2|111567.9|111542.9|12
1736937160000|2025-01-15 10:32:40|111568.6|111543.6|111569|111544|111570.7|111545.7|111567.2|111542.2|17
1736937170000|2025-01-15 10:32:50|111565.7|111540.7|111568.9|111543.9|111570.2|111545.2|111565.7|111540.7|10
1736937180000|2025-01-15 10:33:00|111569.3|111544.3|111567.3|111542.3|111570|111545|111567.3|111542.3|5
1736937190000|2025-01-15 10:33:10|111565.8|111540.8|111564.7|111539.7|111568.8|111543.8|111564.7|111539.7|8
1736937200000|2025-01-15 10:33:20|111565.5|111540.5|111564.8|111539.8|111566.4|111541.4|111563.4|111538.4|15
1736937210000|2025-01-15 10:33:30|111565.5|111540.5|111571.7|111546.7|111571.7|111546.7|111564.6|111539.6|17
1736937220000|2025-01-15 10:33:40|111573.9|111548.9|111585.6|111560.6|111590.6|111565.6|111573.9|111548.9|27
1736937230000|2025-01-15 10:33:50|111586.2|111561.2|111588.3|111563.3|111588.9|111563.9|111586.2|111561.2|12
1736937240000|2025-01-15 10:34:00|111589.4|111564.4|111578.6|111553.6|111589.4|111564.4|111578.6|111553.6|19
1736937250000|2025-01-15 10:34:10|111578|111553|111571.3|111546.3|111578|111553|111571.3|111546.3|7
1736937260000|2025-01-15 10:34:20|111571.2|111546.2|111571.2|111546.2|111574.8|111549.8|111571.2|111546.2|16
1736937270000|2025-01-15 10:34:30|111570.6|111545.6|111568.6|111543.6|111572|111547|111565.6|111540.6|19
1736937280000|2025-01-15 10:34:40|111566.8|111541.8|111568.8|111543.8|111568.8|111543.8|111565.6|111540.6|7
1736937290000|2025-01-15 10:34:50|111574.7|111549.7|111571|111546|111575.1|111550.1|111570.5|111545.5|22
1736937300000|2025-01-15 10:35:00|111570.3|111545.3|111570.6|111545.6|111571.6|111546.6|111565.9|111540.9|18
1736937310000|2025-01-15 10:35:10|111569.9|111544.9|111577.6|111552.6|111578.2|111553.2|111567.8|111542.8|15
1736937320000|2025-01-15 10:35:20|111579.5|111554.5|111583.8|111558.8|111585.2|111560.2|111578.2|111553.2|15
1736937330000|2025-01-15 10:35:30|111584.1|111559.1|111584.5|111559.5|111585.4|111560.4|111584.1|111559.1|7
1736937340000|2025-01-15 10:35:40|111584.7|111559.7|111601.7|111576.7|111604.2|111579.2|111584.5|111559.5|21
1736937350000|2025-01-15 10:35:50|111601.1|111576.1|111599.4|111574.4|111603.5|111578.5|111599.4|111574.4|19
1736937360000|2025-01-15 10:36:00|111598.3|111573.3|111594.1|111569.1|111598.3|111573.3|111594.1|111569.1|8
1736937370000|2025-01-15 10:36:10|111595.1|111570.1|111603.9|111578.9|111604.2|111579.2|111595.1|111570.1|14
1736937380000|2025-01-15 10:36:20|111604.2|111579.2|111605.9|111580.9|111609.6|111584.6|111603.9|111578.9|13
1736937390000|2025-01-15 10:36:30|111605.4|111580.4|111608.2|111583.2|111613|111588|111603.9|111578.9|23
1736937400000|2025-01-15 10:36:40|111607.5|111582.5|111604.9|111579.9|111609|111584|111604.9|111579.9|22
1736937410000|2025-01-15 10:36:50|111605.3|111580.3|111605|111580|111606|111581|111602.7|111577.7|9
1736937420000|2025-01-15 10:37:00|111604.2|111579.2|111625.7|111600.7|111627.9|111602.9|111604.2|111579.2|23
1736937430000|2025-01-15 10:37:10|111626.7|111601.7|111627.7|111602.7|111630.9|111605.9|111626.7|111601.7|19
1736937440000|2025-01-15 10:37:20|111627.9|111602.9|111627.3|111602.3|111628.6|111603.6|111625.1|111600.1|17
1736937460000|2025-01-15 10:37:40|111626.6|111601.6|111626.6|111601.6|111626.6|111601.6|111626.6|111601.6|1
1736937470000|2025-01-15 10:37:50|111625.9|111600.9|111624.8|111599.8|111626.3|111601.3|111623.6|111598.6|10
1736937480000|2025-01-15 10:38:00|111626|111601|111629.1|111604.1|111634.6|111609.6|111626|111601|19
1736937490000|2025-01-15 10:38:10|111628.4|111603.4|111621.3|111596.3|111628.4|111603.4|111619.4|111594.4|22
1736937500000|2025-01-15 10:38:20|111621.7|111596.7|111620.2|111595.2|111624.6|111599.6|111618.7|111593.7|15
1736937510000|2025-01-15 10:38:30|111621.2|111596.2|111619.8|111594.8|111623.4|111598.4|111618.9|111593.9|10
1736937520000|2025-01-15 10:38:40|111619.3|111594.3|111605.2|111580.2|111619.3|111594.3|111603.3|111578.3|20
1736937530000|2025-01-15 10:38:50|111601.6|111576.6|111608.2|111583.2|111610.1|111585.1|111601.6|111576.6|17
1736937540000|2025-01-15 10:39:00|111607.9|111582.9|111606.8|111581.8|111609.2|111584.2|111604.2|111579.2|18
1736937550000|2025-01-15 10:39:10|111607.1|111582.1|111607.9|111582.9|111607.9|111582.9|111607.1|111582.1|2
1736937560000|2025-01-15 10:39:20|111607.6|111582.6|111607.1|111582.1|111607.6|111582.6|111604.4|111579.4|19
1736937570000|2025-01-15 10:39:30|111606.4|111581.4|111601.9|111576.9|111607.1|111582.1|111601.9|111576.9|12
1736937580000|2025-01-15 10:39:40|111602.1|111577.1|111605.2|111580.2|111606.7|111581.7|111602.1|111577.1|12
1736937590000|2025-01-15 10:39:50|111604.6|111579.6|111604.1|111579.1|111604.6|111579.6|111604.1|111579.1|2
1736937600000|2025-01-15 10:40:00|111604.4|111579.4|111590.6|111565.6|111604.4|111579.4|111590.6|111565.6|12
1736937610000|2025-01-15 10:40:10|111591.4|111566.4|111601.2|111576.2|111601.2|111576.2|111591.4|111566.4|13
1736937620000|2025-01-15 10:40:20|111598.6|111573.6|111601.3|111576.3|111601.3|111576.3|111598.6|111573.6|3
1736937630000|2025-01-15 10:40:30|111600.6|111575.6|111596.2|111571.2|111601.4|111576.4|111593.5|111568.5|7
1736937640000|2025-01-15 10:40:40|111596.9|111571.9|111610.1|111585.1|111611.3|111586.3|111596.9|111571.9|9
1736937650000|2025-01-15 10:40:50|111609.3|111584.3|111603.3|111578.3|111609.7|111584.7|111598.9|111573.9|10
1736937660000|2025-01-15 10:41:00|111605.1|111580.1|111597.9|111572.9|111605.1|111580.1|111597.9|111572.9|9
1736937670000|2025-01-15 10:41:10|111597.4|111572.4|111597.9|111572.9|111597.9|111572.9|111597.4|111572.4|2
1736937680000|2025-01-15 10:41:20|111598.6|111573.6|111600.8|111575.8|111602.8|111577.8|111596.1|111571.1|12
1736937690000|2025-01-15 10:41:30|111599|111574|111595.1|111570.1|111599|111574|111590.5|111565.5|10
1736937700000|2025-01-15 10:41:40|111591.9|111566.9|111604.1|111579.1|111608.6|111583.6|111591.9|111566.9|12
1736937710000|2025-01-15 10:41:50|111600.5|111575.5|111592.3|111567.3|111600.5|111575.5|111591.2|111566.2|11
1736937720000|2025-01-15 10:42:00|111592.2|111567.2|111592.2|111567.2|111592.2|111567.2|111592.2|111567.2|1
1736937730000|2025-01-15 10:42:10|111591.9|111566.9|111602.4|111577.4|111602.9|111577.9|111591.2|111566.2|12
1736937740000|2025-01-15 10:42:20|111602.6|111577.6|111605.7|111580.7|111605.7|111580.7|111601.5|111576.5|6
1736937750000|2025-01-15 10:42:30|111602.5|111577.5|111606.7|111581.7|111607.4|111582.4|111602.4|111577.4|15
1736937760000|2025-01-15 10:42:40|111607|111582|111607.4|111582.4|111607.6|111582.6|111607|111582|3
1736937770000|2025-01-15 10:42:50|111610.6|111585.6|111600|111575|111610.6|111585.6|111600|111575|7
1736937780000|2025-01-15 10:43:00|111602.8|111577.8|111604.3|111579.3|111604.3|111579.3|111595.6|111570.6|11
1736937790000|2025-01-15 10:43:10|111603.7|111578.7|111603|111578|111603.7|111578.7|111600.2|111575.2|6
1736937800000|2025-01-15 10:43:20|111603.9|111578.9|111599.6|111574.6|111603.9|111578.9|111598.9|111573.9|11
1736937810000|2025-01-15 10:43:30|111602.4|111577.4|111603.1|111578.1|111603.8|111578.8|111599.6|111574.6|8
1736937820000|2025-01-15 10:43:40|111603.4|111578.4|111600.7|111575.7|111603.7|111578.7|111600.7|111575.7|3
1736937830000|2025-01-15 10:43:50|111603.7|111578.7|111610.7|111585.7|111612|111587|111603.7|111578.7|8
1736937840000|2025-01-15 10:44:00|111610.4|111585.4|111607.4|111582.4|111610.4|111585.4|111606.8|111581.8|4
1736937850000|2025-01-15 10:44:10|111604.5|111579.5|111607.2|111582.2|111610.1|111585.1|111604.5|111579.5|9
1736937860000|2025-01-15 10:44:20|111606.8|111581.8|111606.6|111581.6|111607.9|111582.9|111603.6|111578.6|9
1736937870000|2025-01-15 10:44:30|111607|111582|111603|111578|111607.7|111582.7|111603|111578|6
1736937880000|2025-01-15 10:44:40|111602.1|111577.1|111601.7|111576.7|111603.2|111578.2|111600.4|111575.4|9
1736937890000|2025-01-15 10:44:50|111601.1|111576.1|111600.3|111575.3|111601.1|111576.1|111600.3|111575.3|3
1736937900000|2025-01-15 10:45:00|111600.2|111575.2|111600.2|111575.2|111600.2|111575.2|111600.2|111575.2|1
1736937910000|2025-01-15 10:45:10|111600.8|111575.8|111600.2|111575.2|111600.8|111575.8|111600.2|111575.2|2
1736937920000|2025-01-15 10:45:20|111612.8|111562.8|111612.9|111562.9|111612.9|111562.9|111612.8|111562.8|2
1736937930000|2025-01-15 10:45:30|111599.5|111574.5|111594.4|111569.4|111599.7|111574.7|111594.4|111569.4|17
1736937940000|2025-01-15 10:45:40|111595.2|111570.2|111586.3|111561.3|111595.2|111570.2|111585.7|111560.7|13
1736937950000|2025-01-15 10:45:50|111586.9|111561.9|111588.5|111563.5|111589.5|111564.5|111586.9|111561.9|8
1736937960000|2025-01-15 10:46:00|111589.1|111564.1|111589.8|111564.8|111590.1|111565.1|111588.9|111563.9|12
1736937970000|2025-01-15 10:46:10|111590.1|111565.1|111586.5|111561.5|111590.8|111565.8|111585.2|111560.2|10
1736937980000|2025-01-15 10:46:20|111584.2|111559.2|111587.6|111562.6|111587.7|111562.7|111584.1|111559.1|6
1736937990000|2025-01-15 10:46:30|111584.1|111559.1|111595.5|111570.5|111600|111575|111584.1|111559.1|27
1736938000000|2025-01-15 10:46:40|111594.3|111569.3|111595.5|111570.5|111595.5|111570.5|111593.3|111568.3|9
1736938010000|2025-01-15 10:46:50|111596.6|111571.6|111591.3|111566.3|111596.6|111571.6|111590|111565|8
1736938020000|2025-01-15 10:47:00|111590.4|111565.4|111592.2|111567.2|111594.1|111569.1|111589.9|111564.9|8
1736938030000|2025-01-15 10:47:10|111590.7|111565.7|111589.8|111564.8|111590.9|111565.9|111589.8|111564.8|6
1736938040000|2025-01-15 10:47:20|111589|111564|111582.8|111557.8|111589|111564|111581.4|111556.4|10
1736938050000|2025-01-15 10:47:30|111583.6|111558.6|111581.9|111556.9|111583.6|111558.6|111581.9|111556.9|4
1736938060000|2025-01-15 10:47:40|111582.6|111557.6|111581.9|111556.9|111582.6|111557.6|111581.2|111556.2|4
1736938070000|2025-01-15 10:47:50|111582.4|111557.4|111583.6|111558.6|111583.6|111558.6|111582.4|111557.4|3
1736938080000|2025-01-15 10:48:00|111583.3|111558.3|111582.8|111557.8|111583.3|111558.3|111582.7|111557.7|3
1736938090000|2025-01-15 10:48:10|111583.4|111558.4|111572|111547|111583.4|111558.4|111571.7|111546.7|18
1736938100000|2025-01-15 10:48:20|111571|111546|111571|111546|111571|111546|111571|111546|1
1736938120000|2025-01-15 10:48:40|111571.5|111546.5|111590.2|111565.2|111596.3|111571.3|111570.2|111545.2|19
1736938130000|2025-01-15 10:48:50|111591.1|111566.1|111593.7|111568.7|111597|111572|111591.1|111566.1|17
1736938140000|2025-01-15 10:49:00|111594.6|111569.6|111594.1|111569.1|111594.6|111569.6|111592.1|111567.1|6
1736938150000|2025-01-15 10:49:10|111593.4|111568.4|111588.6|111563.6|111593.4|111568.4|111587.4|111562.4|12
1736938160000|2025-01-15 10:49:20|111588.9|111563.9|111570.4|111545.4|111588.9|111563.9|111567.6|111542.6|22
1736938170000|2025-01-15 10:49:30|111569.8|111544.8|111575.2|111550.2|111575.9|111550.9|111568.1|111543.1|12
1736938180000|2025-01-15 10:49:40|111577.1|111552.1|111573.4|111548.4|111577.1|111552.1|111573.4|111548.4|8
1736938190000|2025-01-15 10:49:50|111574.2|111549.2|111570.3|111545.3|111574.2|111549.2|111570.3|111545.3|5
1736938200000|2025-01-15 10:50:00|111569.7|111544.7|111569.4|111544.4|111570.3|111545.3|111568.8|111543.8|11
1736938210000|2025-01-15 10:50:10|111570.1|111545.1|111557.1|111532.1|111570.6|111545.6|111556.4|111531.4|24
1736938220000|2025-01-15 10:50:20|111557.7|111532.7|111558.4|111533.4|111560.7|111535.7|111557.7|111532.7|6
1736938230000|2025-01-15 10:50:30|111559|111534|111566.5|111541.5|111566.5|111541.5|111559|111534|11
1736938240000|2025-01-15 10:50:40|111567.1|111542.1|111569.8|111544.8|111570.9|111545.9|111567.1|111542.1|13
1736938250000|2025-01-15 10:50:50|111570.9|111545.9|111569.5|111544.5|111571.6|111546.6|111567.5|111542.5|18
1736938260000|2025-01-15 10:51:00|111570.2|111545.2|111570.5|111545.5|111571.2|111546.2|111570.2|111545.2|4
1736938270000|2025-01-15 10:51:10|111570.3|111545.3|111571.2|111546.2|111571.2|111546.2|111570.3|111545.3|2
1736938280000|2025-01-15 10:51:20|111572.2|111547.2|111571.5|111546.5|111572.2|111547.2|111571.5|111546.5|6
1736938290000|2025-01-15 10:51:30|111570.8|111545.8|111570.4|111545.4|111571.5|111546.5|111570.4|111545.4|5
1736938300000|2025-01-15 10:51:40|111569.7|111544.7|111593.9|111568.9|111595|111570|111569.7|111544.7|18
1736938310000|2025-01-15 10:51:50|111593.6|111568.6|111592.6|111567.6|111593.6|111568.6|111590.8|111565.8|11
1736938320000|2025-01-15 10:52:00|111592.8|111567.8|111594.3|111569.3|111599.7|111574.7|111592.8|111567.8|19
1736938330000|2025-01-15 10:52:10|111595.4|111570.4|111584.4|111559.4|111596|111571|111583.7|111558.7|16
1736938340000|2025-01-15 10:52:20|111585.1|111560.1|111585.2|111560.2|111586.5|111561.5|111585.1|111560.1|8
1736938350000|2025-01-15 10:52:30|111585.9|111560.9|111585.4|111560.4|111586.5|111561.5|111585.2|111560.2|9
1736938360000|2025-01-15 10:52:40|111586|111561|111589.8|111564.8|111589.8|111564.8|111585.4|111560.4|6
1736938370000|2025-01-15 10:52:50|111590.5|111565.5|111583.1|111558.1|111592.3|111567.3|111582.5|111557.5|12
1736938380000|2025-01-15 10:53:00|111582.6|111557.6|111583.1|111558.1|111583.7|111558.7|111581.4|111556.4|14
1736938390000|2025-01-15 10:53:10|111582.4|111557.4|111581.9|111556.9|111584.5|111559.5|111577.7|111552.7|6
1736938400000|2025-01-15 10:53:20|111581.3|111556.3|111578.5|111553.5|111583.7|111558.7|111575.9|111550.9|18
1736938410000|2025-01-15 10:53:30|111578.4|111553.4|111586.6|111561.6|111590.5|111565.5|111578.4|111553.4|16
1736938420000|2025-01-15 10:53:40|111585.9|111560.9|111587|111562|111589.5|111564.5|111585.9|111560.9|5
1736938430000|2025-01-15 10:53:50|111586.6|111561.6|111590.5|111565.5|111591.5|111566.5|111586.6|111561.6|8
1736938440000|2025-01-15 10:54:00|111591.2|111566.2|111591.5|111566.5|111594.7|111569.7|111590.5|111565.5|11
1736938450000|2025-01-15 10:54:10|111591.1|111566.1|111595.2|111570.2|111595.2|111570.2|111590.1|111565.1|15
1736938460000|2025-01-15 10:54:20|111594.5|111569.5|111595.7|111570.7|111600.8|111575.8|111594.5|111569.5|6
1736938470000|2025-01-15 10:54:30|111595.1|111570.1|111592|111567|111595.1|111570.1|111591.5|111566.5|12
1736938480000|2025-01-15 10:54:40|111592.5|111567.5|111597|111572|111597|111572|111587.2|111562.2|15
1736938490000|2025-01-15 10:54:50|111596.4|111571.4|111599.4|111574.4|111604.7|111579.7|111595.4|111570.4|22
1736938500000|2025-01-15 10:55:00|111600|111575|111603.6|111578.6|111604.1|111579.1|111598.6|111573.6|22
1736938510000|2025-01-15 10:55:10|111604.2|111579.2|111606.5|111581.5|111607.1|111582.1|111604.2|111579.2|10
1736938520000|2025-01-15 10:55:20|111607.1|111582.1|111606.5|111581.5|111608|111583|111605.7|111580.7|12
1736938530000|2025-01-15 10:55:30|111605.9|111580.9|111607.4|111582.4|111609.9|111584.9|111605.9|111580.9|20
1736938540000|2025-01-15 10:55:40|111606.3|111581.3|111612.7|111587.7|111614.5|111589.5|111606.3|111581.3|13
1736938550000|2025-01-15 10:55:50|111613.4|111588.4|111619.3|111594.3|111619.9|111594.9|111613.4|111588.4|8
1736938560000|2025-01-15 10:56:00|111619.9|111594.9|111620.1|111595.1|111622.6|111597.6|111619.3|111594.3|9
1736938570000|2025-01-15 10:56:10|111619.6|111594.6|111621.6|111596.6|111622.3|111597.3|111616|111591|19
1736938580000|2025-01-15 10:56:20|111621|111596|111619.5|111594.5|111621|111596|111617.7|111592.7|10
1736938590000|2025-01-15 10:56:30|111618.6|111593.6|111618.4|111593.4|111619.3|111594.3|111616.2|111591.2|8
1736938600000|2025-01-15 10:56:40|111619.3|111594.3|111625.5|111600.5|111627.2|111602.2|111619.3|111594.3|23
1736938610000|2025-01-15 10:56:50|111624.7|111599.7|111618.5|111593.5|111624.7|111599.7|111618.5|111593.5|10
1736938620000|2025-01-15 10:57:00|111619.3|111594.3|111626.3|111601.3|111626.3|111601.3|111618.5|111593.5|20
1736938630000|2025-01-15 10:57:10|111627.1|111602.1|111624.9|111599.9|111627.1|111602.1|111624.8|111599.8|5
1736938640000|2025-01-15 10:57:20|111623.9|111598.9|111609|111584|111623.9|111598.9|111609|111584|19
1736938650000|2025-01-15 10:57:30|111610.2|111585.2|111594.1|111569.1|111610.2|111585.2|111590.1|111565.1|24
1736938660000|2025-01-15 10:57:40|111595|111570|111588.6|111563.6|111595|111570|111584.6|111559.6|23
1736938680000|2025-01-15 10:58:00|111589|111564|111590.1|111565.1|111591.2|111566.2|111587.7|111562.7|10
1736938690000|2025-01-15 10:58:10|111589.2|111564.2|111593.9|111568.9|111594.4|111569.4|111589.2|111564.2|6
1736938700000|2025-01-15 10:58:20|111594.5|111569.5|111598.1|111573.1|111601|111576|111594.5|111569.5|15
1736938710000|2025-01-15 10:58:30|111597|111572|111594.5|111569.5|111597.6|111572.6|111594.5|111569.5|10
1736938720000|2025-01-15 10:58:40|111594.2|111569.2|111567.9|111542.9|111594.2|111569.2|111567.9|111542.9|26
1736938730000|2025-01-15 10:58:50|111567.2|111542.2|111569.4|111544.4|111569.4|111544.4|111567.2|111542.2|6
1736938740000|2025-01-15 10:59:00|111570|111545|111572.2|111547.2|111572.7|111547.7|111570|111545|12
1736938750000|2025-01-15 10:59:10|111572.6|111547.6|111579.1|111554.1|111582.3|111557.3|111571.5|111546.5|14
1736938760000|2025-01-15 10:59:20|111578.5|111553.5|111575.9|111550.9|111579.6|111554.6|111575.7|111550.7|20
1736938770000|2025-01-15 10:59:30|111577.2|111552.2|111577.3|111552.3|111579.5|111554.5|111575.4|111550.4|17
1736938780000|2025-01-15 10:59:40|111577.9|111552.9|111582.9|111557.9|111584.4|111559.4|111577.9|111552.9|8
1736938790000|2025-01-15 10:59:50|111582.3|111557.3|111580.8|111555.8|111585.7|111560.7|111580.6|111555.6|26
1736938800000|2025-01-15 11:00:00|111580.6|111555.6|111584.8|111559.8|111584.8|111559.8|111574.4|111549.4|17
1736938810000|2025-01-15 11:00:10|111585.5|111560.5|111576.1|111551.1|111589.9|111564.9|111576.1|111551.1|20
1736938820000|2025-01-15 11:00:20|111576.7|111551.7|111576.1|111551.1|111576.8|111551.8|111576.1|111551.1|3
1736938830000|2025-01-15 11:00:30|111576.8|111551.8|111570.1|111545.1|111576.8|111551.8|111567|111542|19
1736938840000|2025-01-15 11:00:40|111570.6|111545.6|111566.5|111541.5|111570.6|111545.6|111564.9|111539.9|13
1736938850000|2025-01-15 11:00:50|111565.7|111540.7|111573|111548|111573|111548|111564.2|111539.2|16
1736938860000|2025-01-15 11:01:00|111571.9|111546.9|111556.3|111531.3|111571.9|111546.9|111556.3|111531.3|27
1736938870000|2025-01-15 11:01:10|111557.3|111532.3|111558.4|111533.4|111560.7|111535.7|111557.3|111532.3|19
1736938880000|2025-01-15 11:01:20|111559.1|111534.1|111573.5|111548.5|111575.2|111550.2|111559.1|111534.1|24
1736938890000|2025-01-15 11:01:30|111572.9|111547.9|111564.4|111539.4|111572.9|111547.9|111558.2|111533.2|21
1736938900000|2025-01-15 11:01:40|111565.1|111540.1|111571|111546|111571|111546|111565.1|111540.1|14
1736938910000|2025-01-15 11:01:50|111570.4|111545.4|111570.6|111545.6|111571|111546|111570.4|111545.4|4
1736938920000|2025-01-15 11:02:00|111570.8|111545.8|111561.3|111536.3|111571.5|111546.5|111561.3|111536.3|13
1736938930000|2025-01-15 11:02:10|111561|111536|111563.9|111538.9|111566.3|111541.3|111559.3|111534.3|21
1736938940000|2025-01-15 11:02:20|111564.1|111539.1|111567.8|111542.8|111567.8|111542.8|111564|111539|7
1736938950000|2025-01-15 11:02:30|111568.1|111543.1|111567.2|111542.2|111570|111545|111567.1|111542.1|18
1736938960000|2025-01-15 11:02:40|111566|111541|111561.3|111536.3|111567.8|111542.8|111559.2|111534.2|15
1736938970000|2025-01-15 11:02:50|111559.2|111534.2|111556.7|111531.7|111561.3|111536.3|111556.7|111531.7|4
1736938980000|2025-01-15 11:03:00|111559.8|111534.8|111557.4|111532.4|111559.8|111534.8|111555.7|111530.7|10
1736938990000|2025-01-15 11:03:10|111556.7|111531.7|111562.4|111537.4|111562.4|111537.4|111553.8|111528.8|13
1736939000000|2025-01-15 11:03:20|111565.4|111540.4|111560.9|111535.9|111565.4|111540.4|111558.9|111533.9|19
1736939010000|2025-01-15 11:03:30|111557.6|111532.6|111554.5|111529.5|111557.6|111532.6|111553|111528|11
1736939020000|2025-01-15 11:03:40|111551.7|111526.7|111553.9|111528.9|111558.4|111533.4|111551.2|111526.2|22
1736939030000|2025-01-15 11:03:50|111553.2|111528.2|111553.6|111528.6|111554|111529|111552.9|111527.9|4
1736939040000|2025-01-15 11:04:00|111553|111528|111553.4|111528.4|111556.4|111531.4|111549.6|111524.6|22
1736939050000|2025-01-15 11:04:10|111552.6|111527.6|111551|111526|111553.3|111528.3|111550.6|111525.6|14
1736939060000|2025-01-15 11:04:20|111550.6|111525.6|111538.2|111513.2|111551.8|111526.8|111538.2|111513.2|23
1736939070000|2025-01-15 11:04:30|111541|111516|111540|111515|111541|111516|111537.4|111512.4|15
1736939080000|2025-01-15 11:04:40|111538.9|111513.9|111546.3|111521.3|111546.3|111521.3|111534|111509|31
1736939090000|2025-01-15 11:04:50|111545.7|111520.7|111545.9|111520.9|111547.6|111522.6|111542.9|111517.9|12
1736939100000|2025-01-15 11:05:00|111545.2|111520.2|111540.9|111515.9|111545.2|111520.2|111537.6|111512.6|19
1736939110000|2025-01-15 11:05:10|111540.2|111515.2|111536.6|111511.6|111540.2|111515.2|111535.9|111510.9|11
1736939120000|2025-01-15 11:05:20|111537.4|111512.4|111537.9|111512.9|111540.5|111515.5|111536.4|111511.4|10
1736939130000|2025-01-15 11:05:30|111535.9|111510.9|111524.7|111499.7|111535.9|111510.9|111523.7|111498.7|19
1736939140000|2025-01-15 11:05:40|111524.2|111499.2|111521.6|111496.6|111524.2|111499.2|111519.4|111494.4|21
1736939150000|2025-01-15 11:05:50|111520.6|111495.6|111524|111499|111524.7|111499.7|111520.6|111495.6|7
1736939160000|2025-01-15 11:06:00|111524.7|111499.7|111524|111499|111525.8|111500.8|111521.7|111496.7|9
1736939170000|2025-01-15 11:06:10|111524.6|111499.6|111522|111497|111524.6|111499.6|111521.3|111496.3|9
1736939180000|2025-01-15 11:06:20|111521.5|111496.5|111521.1|111496.1|111521.5|111496.5|111519.4|111494.4|10
1736939190000|2025-01-15 11:06:30|111521.7|111496.7|111524.1|111499.1|111524.7|111499.7|111520.2|111495.2|16
1736939200000|2025-01-15 11:06:40|111522.7|111497.7|111519.6|111494.6|111524.1|111499.1|111514.7|111489.7|21
1736939210000|2025-01-15 11:06:50|111520.3|111495.3|111527.4|111502.4|111527.4|111502.4|111515.5|111490.5|21
1736939220000|2025-01-15 11:07:00|111524.1|111499.1|111519.9|111494.9|111524.1|111499.1|111519.9|111494.9|9
1736939230000|2025-01-15 11:07:10|111522.4|111497.4|111520|111495|111522.5|111497.5|111520|111495|8
1736939240000|2025-01-15 11:07:20|111522.5|111497.5|111529.2|111504.2|111529.2|111504.2|111520|111495|11
1736939250000|2025-01-15 11:07:30|111523.8|111498.8|111519.5|111494.5|111529.5|111504.5|111519.5|111494.5|21
1736939260000|2025-01-15 11:07:40|111520.8|111495.8|111518.9|111493.9|111521.5|111496.5|111515.2|111490.2|11
1736939270000|2025-01-15 11:07:50|111518.6|111493.6|111500.9|111475.9|111518.6|111493.6|111500.9|111475.9|25
1736939280000|2025-01-15 11:08:00|111500.3|111475.3|111498.7|111473.7|111500.3|111475.3|111498.7|111473.7|6
1736939290000|2025-01-15 11:08:10|111499.1|111474.1|111504.4|111479.4|111504.4|111479.4|111499.1|111474.1|5
1736939300000|2025-01-15 11:08:20|111505|111480|111504.5|111479.5|111508.2|111483.2|111501.2|111476.2|17
1736939310000|2025-01-15 11:08:30|111508.4|111483.4|111508.3|111483.3|111509|111484|111505|111480|10
1736939320000|2025-01-15 11:08:40|111505.1|111480.1|111508.2|111483.2|111511.6|111486.6|111503.9|111478.9|10
1736939330000|2025-01-15 11:08:50|111507.5|111482.5|111505.1|111480.1|111508.4|111483.4|111505.1|111480.1|11
1736939340000|2025-01-15 11:09:00|111508.9|111483.9|111509|111484|111509|111484|111507.6|111482.6|5
1736939350000|2025-01-15 11:09:10|111508.4|111483.4|111512.5|111487.5|111512.5|111487.5|111507.3|111482.3|12
1736939360000|2025-01-15 11:09:20|111513.1|111488.1|111503.8|111478.8|111514.2|111489.2|111503.8|111478.8|14
1736939370000|2025-01-15 11:09:30|111500.7|111475.7|111502.1|111477.1|111503.8|111478.8|111499.9|111474.9|12
1736939380000|2025-01-15 11:09:40|111498.8|111473.8|111498.3|111473.3|111498.8|111473.8|111495.1|111470.1|5
1736939390000|2025-01-15 11:09:50|111499.3|111474.3|111501.3|111476.3|111501.8|111476.8|111498.8|111473.8|14
1736939400000|2025-01-15 11:10:00|111502.2|111477.2|111495.4|111470.4|111507|111482|111495.4|111470.4|14
1736939410000|2025-01-15 11:10:10|111496.1|111471.1|111496.1|111471.1|111496.1|111471.1|111496.1|111471.1|1
1736939420000|2025-01-15 11:10:20|111497.1|111472.1|111500|111475|111500.6|111475.6|111497.1|111472.1|9
1736939430000|2025-01-15 11:10:30|111499.1|111474.1|111499.3|111474.3|111502.2|111477.2|111497.1|111472.1|17
1736939440000|2025-01-15 11:10:40|111498.8|111473.8|111497.7|111472.7|111500.2|111475.2|111495|111470|13
1736939450000|2025-01-15 11:10:50|111498.3|111473.3|111496.6|111471.6|111500.4|111475.4|111495.2|111470.2|23
1736939460000|2025-01-15 11:11:00|111496.8|111471.8|111496.4|111471.4|111497.7|111472.7|111493.1|111468.1|19
1736939470000|2025-01-15 11:11:10|111495.6|111470.6|111498.9|111473.9|111503.1|111478.1|111495|111470|18
1736939480000|2025-01-15 11:11:20|111498.2|111473.2|111489.4|111464.4|111503.9|111478.9|111487.9|111462.9|17
1736939490000|2025-01-15 11:11:30|111491.5|111466.5|111489.4|111464.4|111491.5|111466.5|111489.4|111464.4|2
1736939500000|2025-01-15 11:11:40|111488.8|111463.8|111485.8|111460.8|111489.4|111464.4|111485.8|111460.8|6
1736939510000|2025-01-15 11:11:50|111486.4|111461.4|111482.4|111457.4|111489.4|111464.4|111481.9|111456.9|16
1736939520000|2025-01-15 11:12:00|111483.2|111458.2|111484.6|111459.6|111484.6|111459.6|111481.7|111456.7|16
1736939530000|2025-01-15 11:12:10|111485.2|111460.2|111482.5|111457.5|111486|111461|111481.7|111456.7|10
1736939540000|2025-01-15 11:12:20|111486.5|111461.5|111489.3|111464.3|111490|111465|111479.9|111454.9|18
1736939550000|2025-01-15 11:12:30|111488.5|111463.5|111493.3|111468.3|111493.3|111468.3|111487.7|111462.7|15
1736939560000|2025-01-15 11:12:40|111494.1|111469.1|111494|111469|111496.8|111471.8|111490.6|111465.6|30
1736939570000|2025-01-15 11:12:50|111494.9|111469.9|111498.5|111473.5|111504.7|111479.7|111494.9|111469.9|12
1736939580000|2025-01-15 11:13:00|111497.9|111472.9|111504.3|111479.3|111504.3|111479.3|111496.7|111471.7|9
1736939590000|2025-01-15 11:13:10|111505|111480|111503.9|111478.9|111506.7|111481.7|111501.7|111476.7|10
1736939600000|2025-01-15 11:13:20|111502.8|111477.8|111505.1|111480.1|111506|111481|111502.3|111477.3|12
1736939610000|2025-01-15 11:13:30|111504.7|111479.7|111489.7|111464.7|111505.1|111480.1|111485.9|111460.9|20
1736939620000|2025-01-15 11:13:40|111490.5|111465.5|111488.2|111463.2|111490.6|111465.6|111488.2|111463.2|14
1736939630000|2025-01-15 11:13:50|111488.4|111463.4|111480.8|111455.8|111490.3|111465.3|111479.5|111454.5|19
1736939640000|2025-01-15 11:14:00|111483.7|111458.7|111481|111456|111484.9|111459.9|111478.2|111453.2|32
1736939650000|2025-01-15 11:14:10|111483.9|111458.9|111480|111455|111485.4|111460.4|111478.8|111453.8|9
1736939660000|2025-01-15 11:14:20|111479.7|111454.7|111480.6|111455.6|111484.8|111459.8|111478.6|111453.6|16
1736939670000|2025-01-15 11:14:30|111480|111455|111483.6|111458.6|111483.7|111458.7|111479.4|111454.4|15
1736939680000|2025-01-15 11:14:40|111482.9|111457.9|111483.1|111458.1|111485.5|111460.5|111480.1|111455.1|18
1736939690000|2025-01-15 11:14:50|111484.1|111459.1|111484.9|111459.9|111485.1|111460.1|111481.2|111456.2|11
1736939700000|2025-01-15 11:15:00|111481.2|111456.2|111495.5|111470.5|111499|111474|111481.2|111456.2|28
1736939710000|2025-01-15 11:15:10|111496.8|111471.8|111496.9|111471.9|111500.6|111475.6|111491.6|111466.6|13
1736939720000|2025-01-15 11:15:20|111498.2|111473.2|111499|111474|111504.4|111479.4|111496|111471|19
1736939730000|2025-01-15 11:15:30|111498.8|111473.8|111504.7|111479.7|111504.7|111479.7|111491.5|111466.5|32
1736939740000|2025-01-15 11:15:40|111506.4|111481.4|111511.1|111486.1|111512.9|111487.9|111506.4|111481.4|19
1736939750000|2025-01-15 11:15:50|111510.4|111485.4|111506.8|111481.8|111511|111486|111506.2|111481.2|11
1736939760000|2025-01-15 11:16:00|111505.9|111480.9|111504.2|111479.2|111506|111481|111501.6|111476.6|8
1736939770000|2025-01-15 11:16:10|111503.5|111478.5|111501.3|111476.3|111503.5|111478.5|111499.5|111474.5|7
1736939780000|2025-01-15 11:16:20|111502.1|111477.1|111500.8|111475.8|111502.1|111477.1|111500.8|111475.8|3
1736939790000|2025-01-15 11:16:30|111501.7|111476.7|111506|111481|111506|111481|111500.8|111475.8|9
1736939800000|2025-01-15 11:16:40|111506.7|111481.7|111518|111493|111520.6|111495.6|111506.7|111481.7|28
1736939810000|2025-01-15 11:16:50|111520.9|111495.9|111520.7|111495.7|111520.9|111495.9|111519.4|111494.4|7
1736939820000|2025-01-15 11:17:00|111521.1|111496.1|111549.9|111524.9|111552.4|111527.4|111520.9|111495.9|39
1736939830000|2025-01-15 11:17:10|111550.7|111525.7|111548.7|111523.7|111550.7|111525.7|111546.8|111521.8|23
1736939840000|2025-01-15 11:17:20|111550|111525|111550.3|111525.3|111550.9|111525.9|111548.8|111523.8|10
1736939850000|2025-01-15 11:17:30|111549.5|111524.5|111543.1|111518.1|111549.5|111524.5|111543.1|111518.1|12
1736939860000|2025-01-15 11:17:40|111546|111521|111543.4|111518.4|111548.7|111523.7|111538|111513|33
1736939870000|2025-01-15 11:17:50|111542.5|111517.5|111541.9|111516.9|111542.5|111517.5|111541.9|111516.9|2
1736939880000|2025-01-15 11:18:00|111541.7|111516.7|111542.1|111517.1|111542.1|111517.1|111541.7|111516.7|2
1736939890000|2025-01-15 11:18:10|111541.4|111516.4|111543.2|111518.2|111549.5|111524.5|111540.7|111515.7|24
1736939900000|2025-01-15 11:18:20|111542.5|111517.5|111540|111515|111542.5|111517.5|111540|111515|6
1736939910000|2025-01-15 11:18:30|111539.4|111514.4|111540.8|111515.8|111542.7|111517.7|111538.8|111513.8|6
1736939920000|2025-01-15 11:18:40|111540.2|111515.2|111544.5|111519.5|111544.9|111519.9|111537.1|111512.1|12
1736939930000|2025-01-15 11:18:50|111545.2|111520.2|111545.1|111520.1|111545.8|111520.8|111544.5|111519.5|6
1736939940000|2025-01-15 11:19:00|111545.4|111520.4|111544.2|111519.2|111547.6|111522.6|111544.1|111519.1|17
1736939950000|2025-01-15 11:19:10|111541.7|111516.7|111536.5|111511.5|111541.7|111516.7|111536|111511|8
1736939960000|2025-01-15 11:19:20|111537.2|111512.2|111542.9|111517.9|111544.3|111519.3|111537.2|111512.2|12
1736939970000|2025-01-15 11:19:30|111543.6|111518.6|111543|111518|111544.2|111519.2|111542.8|111517.8|11
1736939980000|2025-01-15 11:19:40|111544.8|111519.8|111545.6|111520.6|111545.6|111520.6|111544.8|111519.8|2
1736939990000|2025-01-15 11:19:50|111544.8|111519.8|111550|111525|111550.7|111525.7|111539|111514|19
1736940000000|2025-01-15 11:20:00|111551|111526|111565.5|111540.5|111566.7|111541.7|111551|111526|21
1736940010000|2025-01-15 11:20:10|111564.8|111539.8|111563.7|111538.7|111564.8|111539.8|111563.1|111538.1|5
1736940020000|2025-01-15 11:20:20|111563|111538|111563.9|111538.9|111563.9|111538.9|111562.7|111537.7|4
1736940030000|2025-01-15 11:20:30|111563.4|111538.4|111562.7|111537.7|111563.4|111538.4|111562.7|111537.7|2
1736940040000|2025-01-15 11:20:40|111562|111537|111558.4|111533.4|111567.6|111542.6|111557.5|111532.5|16
1736940050000|2025-01-15 11:20:50|111559|111534|111561.4|111536.4|111561.4|111536.4|111555.4|111530.4|19
1736940060000|2025-01-15 11:21:00|111561.1|111536.1|111565.5|111540.5|111568.9|111543.9|111560.7|111535.7|15
1736940070000|2025-01-15 11:21:10|111567.8|111542.8|111563.7|111538.7|111568.5|111543.5|111562.1|111537.1|13
1736940080000|2025-01-15 11:21:20|111566.2|111541.2|111565.5|111540.5|111569.3|111544.3|111564.1|111539.1|23
1736940090000|2025-01-15 11:21:30|111564.8|111539.8|111563.1|111538.1|111564.8|111539.8|111558.2|111533.2|23
1736940100000|2025-01-15 11:21:40|111562.4|111537.4|111558.6|111533.6|111562.4|111537.4|111558.6|111533.6|6
1736940110000|2025-01-15 11:21:50|111558.9|111533.9|111560.5|111535.5|111561.3|111536.3|111558.5|111533.5|10
1736940120000|2025-01-15 11:22:00|111557.9|111532.9|111557|111532|111557.9|111532.9|111555.2|111530.2|6
1736940130000|2025-01-15 11:22:10|111558.3|111533.3|111561.3|111536.3|111561.3|111536.3|111557|111532|12
1736940140000|2025-01-15 11:22:20|111562|111537|111564|111539|111564.3|111539.3|111561.6|111536.6|22
1736940150000|2025-01-15 11:22:30|111564.6|111539.6|111565.7|111540.7|111566.7|111541.7|111564.6|111539.6|8
1736940160000|2025-01-15 11:22:40|111565.1|111540.1|111559.7|111534.7|111565.1|111540.1|111559.5|111534.5|15
1736940170000|2025-01-15 11:22:50|111559|111534|111556.5|111531.5|111560.7|111535.7|111555.6|111530.6|16
1736940180000|2025-01-15 11:23:00|111556.8|111531.8|111557.5|111532.5|111560.6|111535.6|111556.8|111531.8|5
1736940190000|2025-01-15 11:23:10|111556.9|111531.9|111556.7|111531.7|111560|111535|111554.9|111529.9|22
1736940200000|2025-01-15 11:23:20|111557.9|111532.9|111546.9|111521.9|111559.1|111534.1|111546.9|111521.9|30
1736940210000|2025-01-15 11:23:30|111539.5|111514.5|111542.5|111492.5|111548.6|111514.5|111529|111492.2|27
1736940220000|2025-01-15 11:23:40|111541.5|111491.5|111520.3|111495.3|111543.4|111500.4|111520.3|111486|27
1736940230000|2025-01-15 11:23:50|111525.4|111500.4|111527.5|111502.5|111528.2|111503.2|111525.4|111500.4|9
1736940240000|2025-01-15 11:24:00|111527|111502|111527.7|111502.7|111530.6|111505.6|111527|111502|9
1736940250000|2025-01-15 11:24:10|111527.1|111502.1|111531|111506|111531.6|111506.6|111524.6|111499.6|14
1736940260000|2025-01-15 11:24:20|111530.5|111505.5|111529.3|111504.3|111531.5|111506.5|111528.9|111503.9|15
1736940270000|2025-01-15 11:24:30|111529.6|111504.6|111531.8|111506.8|111531.8|111506.8|111529.6|111504.6|4
1736940280000|2025-01-15 11:24:40|111530.6|111505.6|111532.3|111507.3|111532.3|111507.3|111530.6|111505.6|5
1736940290000|2025-01-15 11:24:50|111531.7|111506.7|111527.7|111502.7|111534.5|111509.5|111527.7|111502.7|18
1736940300000|2025-01-15 11:25:00|111528.3|111503.3|111527.4|111502.4|111529.4|111504.4|111525.2|111500.2|8
1736940310000|2025-01-15 11:25:10|111527.6|111502.6|111535.2|111510.2|111536|111511|111527.6|111502.6|13
1736940320000|2025-01-15 11:25:20|111535.6|111510.6|111530.9|111505.9|111535.7|111510.7|111530.7|111505.7|9
1736940330000|2025-01-15 11:25:30|111531.2|111506.2|111543.6|111518.6|111544|111519|111531.2|111506.2|20
1736940340000|2025-01-15 11:25:40|111541.8|111516.8|111542.9|111517.9|111542.9|111517.9|111541.8|111516.8|3
1736940350000|2025-01-15 11:25:50|111539.9|111514.9|111541.7|111516.7|111542.9|111517.9|111538.9|111513.9|10
1736940360000|2025-01-15 11:26:00|111540.5|111515.5|111517.3|111492.3|111541.4|111516.4|111517.3|111492.3|29
1736940370000|2025-01-15 11:26:10|111517.9|111492.9|111519.3|111494.3|111520.9|111495.9|111517.3|111492.3|11
1736940380000|2025-01-15 11:26:20|111520|111495|111522.4|111497.4|111524.9|111499.9|111520|111495|8
1736940390000|2025-01-15 11:26:30|111522.9|111497.9|111524.5|111499.5|111525.9|111500.9|111521.8|111496.8|4
1736940400000|2025-01-15 11:26:40|111525.2|111500.2|111528.6|111503.6|111532.5|111507.5|111520.2|111495.2|21
1736940410000|2025-01-15 11:26:50|111527.9|111502.9|111530|111505|111530|111505|111526.4|111501.4|14
1736940420000|2025-01-15 11:27:00|111530.6|111505.6|111529|111504|111532|111507|111528.4|111503.4|8
1736940430000|2025-01-15 11:27:10|111528.4|111503.4|111529.4|111504.4|111529.4|111504.4|111528.4|111503.4|9
1736940440000|2025-01-15 11:27:20|111528.8|111503.8|111529.6|111504.6|111530|111505|111528.8|111503.8|8
1736940450000|2025-01-15 11:27:30|111529|111504|111528.8|111503.8|111529|111504|111525.7|111500.7|9
1736940460000|2025-01-15 11:27:40|111529.6|111504.6|111535.8|111510.8|111536.4|111511.4|111529.6|111504.6|6
1736940470000|2025-01-15 11:27:50|111535.4|111510.4|111535|111510|111537.1|111512.1|111527.5|111502.5|17
1736940480000|2025-01-15 11:28:00|111535.3|111510.3|111536.5|111511.5|111538.5|111513.5|111534.1|111509.1|23
1736940490000|2025-01-15 11:28:10|111535.9|111510.9|111535|111510|111536.5|111511.5|111535|111510|11
1736940500000|2025-01-15 11:28:20|111535.6|111510.6|111534.9|111509.9|111535.6|111510.6|111534.6|111509.6|4
1736940510000|2025-01-15 11:28:30|111534.4|111509.4|111529.2|111504.2|111534.4|111509.4|111528.6|111503.6|7
1736940520000|2025-01-15 11:28:40|111528.6|111503.6|111527.5|111502.5|111528.6|111503.6|111526.8|111501.8|6
1736940530000|2025-01-15 11:28:50|111528.1|111503.1|111530.7|111505.7|111533.3|111508.3|111528.1|111503.1|9
1736940540000|2025-01-15 11:29:00|111531|111506|111531|111506|111531|111506|111531|111506|1
1736940550000|2025-01-15 11:29:10|111531.3|111506.3|111531.3|111506.3|111531.3|111506.3|111531.3|111506.3|1
1736940560000|2025-01-15 11:29:20|111530.6|111505.6|111535|111510|111535.2|111510.2|111530.6|111505.6|6
1736940570000|2025-01-15 11:29:30|111535.2|111510.2|111533.3|111508.3|111535.2|111510.2|111531.7|111506.7|11
1736940580000|2025-01-15 11:29:40|111531.9|111506.9|111530.8|111505.8|111532.6|111507.6|111530.8|111505.8|5
1736940590000|2025-01-15 11:29:50|111531.5|111506.5|111534.4|111509.4|111534.4|111509.4|111531.5|111506.5|5
1736940600000|2025-01-15 11:30:00|111535.7|111510.7|111534.3|111509.3|111535.7|111510.7|111533.7|111508.7|6
1736940610000|2025-01-15 11:30:10|111533.7|111508.7|111531.5|111506.5|111533.7|111508.7|111530.9|111505.9|6
1736940620000|2025-01-15 11:30:20|111532.1|111507.1|111531.9|111506.9|111532.1|111507.1|111531.9|111506.9|2
1736940630000|2025-01-15 11:30:30|111532.6|111507.6|111540.9|111515.9|111541.1|111516.1|111532.6|111507.6|3
1736940640000|2025-01-15 11:30:40|111541.7|111516.7|111545.5|111520.5|111545.5|111520.5|111541.4|111516.4|10
1736940650000|2025-01-15 11:30:50|111546.4|111521.4|111548.1|111523.1|111548.1|111523.1|111542.6|111517.6|14
1736940660000|2025-01-15 11:31:00|111547.4|111522.4|111549.4|111524.4|111549.4|111524.4|111544.9|111519.9|11
1736940670000|2025-01-15 11:31:10|111549|111524|111542.7|111517.7|111549|111524|111542.2|111517.2|8
1736940680000|2025-01-15 11:31:20|111543.1|111518.1|111548|111523|111548.5|111523.5|111543.1|111518.1|10
1736940690000|2025-01-15 11:31:30|111548.5|111523.5|111547.3|111522.3|111548.8|111523.8|111546.1|111521.1|6
1736940700000|2025-01-15 11:31:40|111546.8|111521.8|111542.3|111517.3|111547.3|111522.3|111542.3|111517.3|10
1736940710000|2025-01-15 11:31:50|111543.1|111518.1|111542.2|111517.2|111545.2|111520.2|111542.2|111517.2|7
1736940720000|2025-01-15 11:32:00|111520.8|111495.8|111513|111488|111520.8|111495.8|111511.3|111486.3|23
1736940730000|2025-01-15 11:32:10|111512.7|111487.7|111504.1|111479.1|111512.7|111487.7|111503.4|111478.4|7
1736940740000|2025-01-15 11:32:20|111503.9|111478.9|111505.3|111480.3|111508.1|111483.1|111501|111476|18
1736940750000|2025-01-15 11:32:30|111506.4|111481.4|111502.3|111477.3|111506.8|111481.8|111502.3|111477.3|15
1736940760000|2025-01-15 11:32:40|111501.7|111476.7|111502.3|111477.3|111503.1|111478.1|111501.7|111476.7|5
1736940770000|2025-01-15 11:32:50|111502.4|111477.4|111507.9|111482.9|111507.9|111482.9|111502.4|111477.4|7
1736940780000|2025-01-15 11:33:00|111507.5|111482.5|111507.3|111482.3|111508.3|111483.3|111505.6|111480.6|9
1736940790000|2025-01-15 11:33:10|111507|111482|111502.3|111477.3|111509.4|111484.4|111499.6|111474.6|18
1736940800000|2025-01-15 11:33:20|111501.7|111476.7|111502.6|111477.6|111502.6|111477.6|111499.1|111474.1|12
1736940810000|2025-01-15 11:33:30|111503.2|111478.2|111509|111484|111510.9|111485.9|111503.2|111478.2|22
1736940820000|2025-01-15 11:33:40|111511.3|111486.3|111533.7|111508.7|111539.4|111514.4|111511.3|111486.3|32
1736940830000|2025-01-15 11:33:50|111532.6|111507.6|111520.7|111495.7|111532.6|111507.6|111517.3|111492.3|19
1736940840000|2025-01-15 11:34:00|111520.1|111495.1|111521|111496|111521|111496|111518.3|111493.3|7
1736940850000|2025-01-15 11:34:10|111520.8|111495.8|111525.7|111500.7|111525.7|111500.7|111519.6|111494.6|16
1736940860000|2025-01-15 11:34:20|111524.2|111499.2|111529.1|111504.1|111530.3|111505.3|111524.2|111499.2|12
1736940870000|2025-01-15 11:34:30|111529.5|111504.5|111514.8|111489.8|111529.5|111504.5|111514.8|111489.8|19
1736940880000|2025-01-15 11:34:40|111515.5|111490.5|111536.8|111511.8|111536.8|111511.8|111512.2|111487.2|27
1736940890000|2025-01-15 11:34:50|111536.1|111511.1|111523.8|111498.8|111536.1|111511.1|111519.2|111494.2|29
1736940900000|2025-01-15 11:35:00|111524.6|111499.6|111534.4|111509.4|111535.1|111510.1|111524.6|111499.6|27
1736940910000|2025-01-15 11:35:10|111536.9|111511.9|111536.7|111511.7|111540.2|111515.2|111534.3|111509.3|35
1736940920000|2025-01-15 11:35:20|111537.5|111512.5|111538.7|111513.7|111540.9|111515.9|111537.5|111512.5|18
1736940930000|2025-01-15 11:35:30|111535.7|111510.7|111543.1|111518.1|111543.7|111518.7|111534|111509|22
1736940940000|2025-01-15 11:35:40|111540|111515|111532.2|111507.2|111542.5|111517.5|111529.6|111504.6|29
1736940950000|2025-01-15 11:35:50|111531.6|111506.6|111535.1|111510.1|111538.3|111513.3|111528.7|111503.7|24
1736940960000|2025-01-15 11:36:00|111535.7|111510.7|111532|111507|111535.7|111510.7|111532|111507|15
1736940970000|2025-01-15 11:36:10|111532.6|111507.6|111533.5|111508.5|111536.1|111511.1|111532.6|111507.6|10
1736940980000|2025-01-15 11:36:20|111533.6|111508.6|111538.8|111513.8|111538.8|111513.8|111533.5|111508.5|17
1736940990000|2025-01-15 11:36:30|111538.6|111513.6|111553.5|111528.5|111555.2|111530.2|111538.6|111513.6|25
1736941000000|2025-01-15 11:36:40|111552.5|111527.5|111554.6|111529.6|111554.6|111529.6|111550|111525|19
1736941010000|2025-01-15 11:36:50|111551.7|111526.7|111553.7|111528.7|111557.2|111532.2|111551.7|111526.7|10
1736941020000|2025-01-15 11:37:00|111552.7|111527.7|111553.1|111528.1|111553.1|111528.1|111538.4|111513.4|35
1736941030000|2025-01-15 11:37:10|111549.9|111524.9|111554.2|111529.2|111557.4|111532.4|111549.9|111524.9|19
1736941040000|2025-01-15 11:37:20|111554.5|111529.5|111541.5|111516.5|111554.5|111529.5|111541.5|111516.5|28
1736941050000|2025-01-15 11:37:30|111540.9|111515.9|111539.6|111514.6|111541.8|111516.8|111537.6|111512.6|18
1736941060000|2025-01-15 11:37:40|111540.1|111515.1|111540.2|111515.2|111543|111518|111536.6|111511.6|17
1736941070000|2025-01-15 11:37:50|111540.6|111515.6|111541.1|111516.1|111542|111517|111540.6|111515.6|6
1736941080000|2025-01-15 11:38:00|111540.6|111515.6|111537.9|111512.9|111541.1|111516.1|111534.3|111509.3|14
1736941090000|2025-01-15 11:38:10|111537.5|111512.5|111540.5|111515.5|111540.5|111515.5|111534.2|111509.2|15
1736941100000|2025-01-15 11:38:20|111541|111516|111540.1|111515.1|111541|111516|111539.5|111514.5|7
1736941110000|2025-01-15 11:38:30|111539.5|111514.5|111543|111518|111543.8|111518.8|111534.1|111509.1|13
1736941120000|2025-01-15 11:38:40|111545.6|111520.6|111540.8|111515.8|111545.6|111520.6|111537.6|111512.6|12
1736941130000|2025-01-15 11:38:50|111540.5|111515.5|111544.5|111519.5|111545|111520|111540.5|111515.5|7
1736941140000|2025-01-15 11:39:00|111544|111519|111544.3|111519.3|111544.3|111519.3|111538|111513|8
1736941150000|2025-01-15 11:39:10|111543.5|111518.5|111537.3|111512.3|111544.3|111519.3|111537.3|111512.3|9
1736941160000|2025-01-15 11:39:20|111536.8|111511.8|111532|111507|111537.1|111512.1|111532|111507|10
1736941170000|2025-01-15 11:39:30|111531.5|111506.5|111533.1|111508.1|111533.8|111508.8|111530.1|111505.1|12
1736941180000|2025-01-15 11:39:40|111533.7|111508.7|111530.4|111505.4|111533.7|111508.7|111530.4|111505.4|15
1736941190000|2025-01-15 11:39:50|111530.9|111505.9|111533.3|111508.3|111534.5|111509.5|111530.9|111505.9|10
1736941200000|2025-01-15 11:40:00|111533.6|111508.6|111536.4|111511.4|111537.6|111512.6|111527.9|111502.9|19
1736941210000|2025-01-15 11:40:10|111536.8|111511.8|111534.5|111509.5|111540.8|111515.8|111533.9|111508.9|14
1736941220000|2025-01-15 11:40:20|111533.9|111508.9|111542.1|111517.1|111559.5|111534.5|111529.2|111504.2|41
1736941230000|2025-01-15 11:40:30|111539.4|111514.4|111548.2|111523.2|111551.6|111526.6|111534.6|111509.6|35
1736941240000|2025-01-15 11:40:40|111550.5|111525.5|111553.6|111528.6|111559.5|111534.5|111550.5|111525.5|17
1736941250000|2025-01-15 11:40:50|111552.7|111527.7|111554.2|111529.2|111557.5|111532.5|111551|111526|18
1736941260000|2025-01-15 11:41:00|111553.7|111528.7|111543.9|111518.9|111553.7|111528.7|111543.4|111518.4|20
1736941270000|2025-01-15 11:41:10|111543.3|111518.3|111532.5|111507.5|111543.3|111518.3|111531.7|111506.7|21
1736941280000|2025-01-15 11:41:20|111532.2|111507.2|111536.2|111511.2|111537.7|111512.7|111526.9|111501.9|22
1736941290000|2025-01-15 11:41:30|111537|111512|111544|111519|111545.9|111520.9|111535.6|111510.6|14
1736941300000|2025-01-15 11:41:40|111543.7|111518.7|111538.6|111513.6|111544.4|111519.4|111538.6|111513.6|13
1736941310000|2025-01-15 11:41:50|111537.4|111512.4|111537.7|111512.7|111538.7|111513.7|111533|111508|16
1736941320000|2025-01-15 11:42:00|111538.5|111513.5|111537.4|111512.4|111538.5|111513.5|111537.4|111512.4|5
1736941330000|2025-01-15 11:42:10|111536.1|111511.1|111530.9|111505.9|111540.5|111515.5|111527|111502|22
1736941340000|2025-01-15 11:42:20|111530.2|111505.2|111533|111508|111533.9|111508.9|111528.7|111503.7|11
1736941350000|2025-01-15 11:42:30|111533.9|111508.9|111532.3|111507.3|111534.1|111509.1|111530.7|111505.7|10
1736941360000|2025-01-15 11:42:40|111535.2|111510.2|111534|111509|111537.1|111512.1|111533.2|111508.2|18
1736941370000|2025-01-15 11:42:50|111533.3|111508.3|111531|111506|111535.6|111510.6|111531|111506|13
1736941380000|2025-01-15 11:43:00|111531.3|111506.3|111537|111512|111538.3|111513.3|111524.7|111499.7|28
1736941390000|2025-01-15 11:43:10|111536.5|111511.5|111545|111520|111547.4|111522.4|111535.3|111510.3|36
1736941400000|2025-01-15 11:43:20|111546.3|111521.3|111540.3|111515.3|111546.5|111521.5|111539.9|111514.9|6
1736941410000|2025-01-15 11:43:30|111539.7|111514.7|111537.8|111512.8|111539.7|111514.7|111534|111509|11
1736941420000|2025-01-15 11:43:40|111538.4|111513.4|111534.6|111509.6|111538.4|111513.4|111533.2|111508.2|17
1736941430000|2025-01-15 11:43:50|111535.4|111510.4|111533.4|111508.4|111539.5|111514.5|111533.4|111508.4|15
1736941440000|2025-01-15 11:44:00|111534.5|111509.5|111537.2|111512.2|111540.2|111515.2|111533.4|111508.4|16
1736941450000|2025-01-15 11:44:10|111537.8|111512.8|111538.4|111513.4|111541.3|111516.3|111534.6|111509.6|16
1736941460000|2025-01-15 11:44:20|111537.3|111512.3|111533.8|111508.8|111537.3|111512.3|111533.8|111508.8|6
1736941470000|2025-01-15 11:44:30|111533.2|111508.2|111535.6|111510.6|111535.6|111510.6|111533.2|111508.2|7
1736941480000|2025-01-15 11:44:40|111533.4|111508.4|111541.3|111516.3|111541.3|111516.3|111533.4|111508.4|16
1736941490000|2025-01-15 11:44:50|111540.7|111515.7|111540.1|111515.1|111544|111519|111540.1|111515.1|14
1736941500000|2025-01-15 11:45:00|111539.3|111514.3|111538.7|111513.7|111539.3|111514.3|111537.5|111512.5|8
1736941510000|2025-01-15 11:45:10|111539.4|111514.4|111536.2|111511.2|111546.2|111521.2|111536.2|111511.2|22
1736941520000|2025-01-15 11:45:20|111536.9|111511.9|111539|111514|111540|111515|111536.9|111511.9|8
1736941530000|2025-01-15 11:45:30|111538.4|111513.4|111534.1|111509.1|111538.4|111513.4|111534.1|111509.1|4
1736941540000|2025-01-15 11:45:40|111533.4|111508.4|111534.1|111509.1|111536.4|111511.4|111532.8|111507.8|14
1736941550000|2025-01-15 11:45:50|111534.9|111509.9|111539.4|111514.4|111539.4|111514.4|111534.9|111509.9|4
1736941560000|2025-01-15 11:46:00|111539.7|111514.7|111533.7|111508.7|111539.7|111514.7|111533.7|111508.7|14
1736941570000|2025-01-15 11:46:10|111531.8|111506.8|111533.6|111508.6|111533.7|111508.7|111531.8|111506.8|5
1736941580000|2025-01-15 11:46:20|111531.9|111506.9|111532|111507|111533.7|111508.7|111528.1|111503.1|16
1736941590000|2025-01-15 11:46:30|111532.8|111507.8|111525.6|111500.6|111533.7|111508.7|111525.6|111500.6|10
1736941600000|2025-01-15 11:46:40|111524.8|111499.8|111533.8|111508.8|111533.8|111508.8|111521.4|111496.4|21
1736941610000|2025-01-15 11:46:50|111533.1|111508.1|111533.2|111508.2|111534.6|111509.6|111533|111508|5
1736941620000|2025-01-15 11:47:00|111533|111508|111537.1|111512.1|111537.1|111512.1|111533|111508|3
1736941630000|2025-01-15 11:47:10|111535.3|111510.3|111534.6|111509.6|111537.8|111512.8|111533.2|111508.2|7
1736941640000|2025-01-15 11:47:20|111535.2|111510.2|111542.3|111517.3|111542.5|111517.5|111535.2|111510.2|12
1736941650000|2025-01-15 11:47:30|111539.6|111514.6|111548.3|111523.3|111548.3|111523.3|111539.6|111514.6|21
1736941660000|2025-01-15 11:47:40|111548.2|111523.2|111549.5|111524.5|111552.8|111527.8|111544.6|111519.6|26
1736941670000|2025-01-15 11:47:50|111559|111534|111562.7|111537.7|111568.8|111543.8|111559|111534|19
1736941680000|2025-01-15 11:48:00|111561.6|111536.6|111557.8|111532.8|111561.6|111536.6|111557.8|111532.8|5
1736941690000|2025-01-15 11:48:10|111554.8|111529.8|111557.3|111532.3|111557.6|111532.6|111554.8|111529.8|11
1736941700000|2025-01-15 11:48:20|111557.2|111532.2|111549.4|111524.4|111557.2|111532.2|111549.4|111524.4|12
1736941710000|2025-01-15 11:48:30|111552.8|111527.8|111556.3|111531.3|111556.6|111531.6|111552.4|111527.4|11
1736941720000|2025-01-15 11:48:40|111556.6|111531.6|111555.8|111530.8|111558.4|111533.4|111555.8|111530.8|11
1736941730000|2025-01-15 11:48:50|111557.1|111532.1|111553.7|111528.7|111563.8|111538.8|111553.7|111528.7|19
1736941740000|2025-01-15 11:49:00|111552.9|111527.9|111554.7|111529.7|111555.4|111530.4|111551.5|111526.5|11
1736941750000|2025-01-15 11:49:10|111554|111529|111561.3|111536.3|111563.9|111538.9|111550.1|111525.1|17
1736941760000|2025-01-15 11:49:20|111562.9|111537.9|111561|111536|111562.9|111537.9|111561|111536|3
1736941770000|2025-01-15 11:49:30|111562.1|111537.1|111560.3|111535.3|111562.8|111537.8|111558.5|111533.5|15
1736941780000|2025-01-15 11:49:40|111556.2|111531.2|111555|111530|111557|111532|111553.3|111528.3|10
1736941790000|2025-01-15 11:49:50|111555.9|111530.9|111561.1|111536.1|111561.1|111536.1|111552.4|111527.4|18
1736941800000|2025-01-15 11:50:00|111561.7|111536.7|111554|111529|111561.8|111536.8|111553.3|111528.3|25
1736941810000|2025-01-15 11:50:10|111554.2|111529.2|111553.7|111528.7|111554.2|111529.2|111540.2|111515.2|40
1736941820000|2025-01-15 11:50:20|111553.3|111528.3|111549.8|111524.8|111553.3|111528.3|111549.8|111524.8|7
1736941830000|2025-01-15 11:50:30|111549.1|111524.1|111548.6|111523.6|111550.7|111525.7|111547.9|111522.9|10
1736941840000|2025-01-15 11:50:40|111549.6|111524.6|111547.4|111522.4|111554.6|111529.6|111546.9|111521.9|12
1736941850000|2025-01-15 11:50:50|111547|111522|111543.3|111518.3|111547|111522|111543|111518|12
1736941860000|2025-01-15 11:51:00|111542.7|111517.7|111542.7|111517.7|111548.7|111523.7|111542|111517|23
1736941870000|2025-01-15 11:51:10|111542.9|111517.9|111545|111520|111549.3|111524.3|111541.5|111516.5|21
1736941880000|2025-01-15 11:51:20|111545.7|111520.7|111545|111520|111545.7|111520.7|111544.7|111519.7|4
1736941890000|2025-01-15 11:51:30|111544.9|111519.9|111546.1|111521.1|111546.9|111521.9|111543.8|111518.8|15
1736941900000|2025-01-15 11:51:40|111546.7|111521.7|111545|111520|111548.8|111523.8|111544.4|111519.4|11
1736941910000|2025-01-15 11:51:50|111544.2|111519.2|111547.3|111522.3|111548.7|111523.7|111543.8|111518.8|11
1736941920000|2025-01-15 11:52:00|111546.6|111521.6|111545.4|111520.4|111546.6|111521.6|111544.8|111519.8|6
1736941930000|2025-01-15 11:52:10|111544.6|111519.6|111535.4|111510.4|111544.6|111519.6|111530.3|111505.3|27
1736941940000|2025-01-15 11:52:20|111534.8|111509.8|111533.9|111508.9|111536.1|111511.1|111533.9|111508.9|6
1736941950000|2025-01-15 11:52:30|111533.1|111508.1|111547|111497|111547.2|111508.1|111528.6|111490.6|24
1736941960000|2025-01-15 11:52:40|111547.2|111497.2|111547.2|111497.2|111547.2|111497.2|111546.7|111496.7|3
1736941970000|2025-01-15 11:52:50|111544.7|111494.7|111542.2|111492.2|111544.7|111494.7|111538.5|111488.5|16
1736941980000|2025-01-15 11:53:00|111542.9|111492.9|111530.4|111505.4|111544.2|111505.4|111528.1|111488.1|21
1736941990000|2025-01-15 11:53:10|111531.1|111506.1|111530.1|111505.1|111532|111507|111529.3|111504.3|10
1736942000000|2025-01-15 11:53:20|111529.8|111504.8|111536.9|111511.9|111544.3|111519.3|111529.8|111504.8|18
1736942010000|2025-01-15 11:53:30|111538.4|111513.4|111537.9|111512.9|111540.5|111515.5|111535.8|111510.8|13
1736942020000|2025-01-15 11:53:40|111537.3|111512.3|111536.9|111511.9|111539.1|111514.1|111534.9|111509.9|13
1736942030000|2025-01-15 11:53:50|111538|111513|111537.4|111512.4|111538.6|111513.6|111537.4|111512.4|4
1736942040000|2025-01-15 11:54:00|111538.3|111513.3|111536.8|111511.8|111538.3|111513.3|111536.2|111511.2|8
1736942060000|2025-01-15 11:54:20|111534.1|111509.1|111537.9|111512.9|111540.8|111515.8|111532.8|111507.8|15
1736942070000|2025-01-15 11:54:30|111537.1|111512.1|111534.5|111509.5|111537.1|111512.1|111530.5|111505.5|10
1736942080000|2025-01-15 11:54:40|111535.8|111510.8|111533.2|111508.2|111535.8|111510.8|111530.7|111505.7|11
1736942090000|2025-01-15 11:54:50|111533.9|111508.9|111531.7|111506.7|111535.9|111510.9|111531.7|111506.7|19
1736942100000|2025-01-15 11:55:00|111535|111510|111537.2|111512.2|111544.4|111519.4|111532.3|111507.3|17
1736942110000|2025-01-15 11:55:10|111536.9|111511.9|111530.7|111505.7|111538.8|111513.8|111529.5|111504.5|15
1736942120000|2025-01-15 11:55:20|111531.5|111506.5|111529.4|111504.4|111532.4|111507.4|111527.9|111502.9|9
1736942130000|2025-01-15 11:55:30|111528.8|111503.8|111536.4|111511.4|111540.4|111515.4|111527.7|111502.7|17
1736942140000|2025-01-15 11:55:40|111535.9|111510.9|111528.4|111503.4|111537.7|111512.7|111527.6|111502.6|14
1736942150000|2025-01-15 11:55:50|111527.8|111502.8|111526.3|111501.3|111531|111506|111525.6|111500.6|17
1736942160000|2025-01-15 11:56:00|111526.8|111501.8|111539.8|111514.8|111543.4|111518.4|111526.8|111501.8|17
1736942170000|2025-01-15 11:56:10|111540.4|111515.4|111536.5|111511.5|111540.4|111515.4|111534.8|111509.8|15
1736942180000|2025-01-15 11:56:20|111535.6|111510.6|111539.7|111514.7|111541.8|111516.8|111535.2|111510.2|16
1736942190000|2025-01-15 11:56:30|111540.4|111515.4|111539.8|111514.8|111541.5|111516.5|111538.9|111513.9|11
1736942200000|2025-01-15 11:56:40|111540.6|111515.6|111545.1|111520.1|111547.9|111522.9|111540.6|111515.6|21
1736942210000|2025-01-15 11:56:50|111545.8|111520.8|111551.4|111526.4|111553.3|111528.3|111545.8|111520.8|17
1736942220000|2025-01-15 11:57:00|111551.1|111526.1|111533.8|111508.8|111551.1|111526.1|111525.1|111500.1|22
1736942230000|2025-01-15 11:57:10|111530.8|111505.8|111535.5|111510.5|111537.8|111512.8|111530.8|111505.8|24
1736942240000|2025-01-15 11:57:20|111531.7|111506.7|111530.9|111505.9|111537.7|111512.7|111527.2|111502.2|44
1736942250000|2025-01-15 11:57:30|111534.1|111509.1|111530.2|111505.2|111534.7|111509.7|111527.2|111502.2|12
1736942260000|2025-01-15 11:57:40|111530.4|111505.4|111530.4|111505.4|111530.4|111505.4|111530.4|111505.4|1
1736942270000|2025-01-15 11:57:50|111529.6|111504.6|111525.4|111500.4|111532.7|111507.7|111525.4|111500.4|15
1736942280000|2025-01-15 11:58:00|111526.1|111501.1|111555.7|111530.7|111565.4|111540.4|111524.8|111499.8|31
1736942290000|2025-01-15 11:58:10|111554.1|111529.1|111567|111542|111568.1|111543.1|111548.6|111523.6|50
1736942300000|2025-01-15 11:58:20|111563.2|111538.2|111568.6|111543.6|111571.3|111546.3|111563|111538|35
1736942310000|2025-01-15 11:58:30|111568.5|111543.5|111563.3|111538.3|111568.5|111543.5|111558.3|111533.3|39
1736942320000|2025-01-15 11:58:40|111564|111539|111559.9|111534.9|111566.5|111541.5|111559.1|111534.1|28
1736942330000|2025-01-15 11:58:50|111561.1|111536.1|111566.2|111541.2|111568.1|111543.1|111558.5|111533.5|38
1736942340000|2025-01-15 11:59:00|111567.3|111542.3|111565|111540|111568.5|111543.5|111563.9|111538.9|41
1736942350000|2025-01-15 11:59:10|111567.4|111542.4|111566.4|111541.4|111568|111543|111563.6|111538.6|49
1736942360000|2025-01-15 11:59:20|111566.7|111541.7|111564.7|111539.7|111567.3|111542.3|111563|111538|29
1736942370000|2025-01-15 11:59:30|111565.2|111540.2|111561.3|111536.3|111565.2|111540.2|111561.3|111536.3|19
1736942380000|2025-01-15 11:59:40|111562|111537|111563|111538|111563.7|111538.7|111560.6|111535.6|18
1736942390000|2025-01-15 11:59:50|111562.3|111537.3|111566.2|111541.2|111566.8|111541.8|111562.3|111537.3|22
1736942400000|2025-01-15 12:00:00|111566.4|111541.4|111582.2|111557.2|111595.8|111559.7|111566.4|111538.9|26
1736942410000|2025-01-15 12:00:10|111581.8|111556.8|111579.3|111554.3|111581.8|111556.8|111579.3|111554.3|2
1736942420000|2025-01-15 12:00:20|111580.3|111555.3|111569|111544|111585|111560|111568.4|111543.4|13
1736942430000|2025-01-15 12:00:30|111570.3|111545.3|111586.8|111561.8|111590.2|111561.8|111570.3|111540.2|18
1736942440000|2025-01-15 12:00:40|111588.6|111563.6|111595.1|111570.1|111607.4|111571.5|111588.6|111553.1|20
1736942450000|2025-01-15 12:00:50|111596|111571|111591.6|111566.6|111602.8|111571|111591|111552.7|14
1736942460000|2025-01-15 12:01:00|111602.6|111552.6|111590.7|111565.7|111602.6|111566.3|111587.9|111552.6|9
1736942470000|2025-01-15 12:01:10|111591.6|111566.6|111582.6|111557.6|111595.9|111570.9|111582.6|111557.6|14
1736942480000|2025-01-15 12:01:20|111581.7|111556.7|111578.1|111553.1|111581.9|111556.9|111577.8|111552.8|13
1736942490000|2025-01-15 12:01:30|111578.7|111553.7|111581.5|111556.5|111581.5|111556.5|111578.7|111553.7|5
1736942500000|2025-01-15 12:01:40|111583.2|111558.2|111589|111564|111601.4|111564|111583.2|111548.4|17
1736942510000|2025-01-15 12:01:50|111589.6|111564.6|111589.6|111564.6|111590.8|111565.8|111589.1|111564.1|4
1736942520000|2025-01-15 12:02:00|111590.7|111565.7|111598.7|111573.7|111610.3|111574.9|111590.7|111557|29
1736942530000|2025-01-15 12:02:10|111599.9|111574.9|111583.9|111558.9|111599.9|111574.9|111583.9|111558.9|26
1736942540000|2025-01-15 12:02:20|111584.8|111559.8|111583.9|111558.9|111590.3|111565.3|111583.9|111558.9|15
1736942550000|2025-01-15 12:02:30|111583.8|111558.8|111582.1|111557.1|111583.8|111558.8|111581.4|111556.4|12
1736942560000|2025-01-15 12:02:40|111581.5|111556.5|111579.2|111554.2|111581.5|111556.5|111573.1|111548.1|22
1736942570000|2025-01-15 12:02:50|111578.4|111553.4|111594.1|111544.1|111598.5|111559.2|111578.4|111544.1|18
1736942580000|2025-01-15 12:03:00|111593.4|111543.4|111597.9|111547.9|111599.8|111549.8|111593.4|111543.4|13
1736942590000|2025-01-15 12:03:10|111597.1|111547.1|111606.1|111556.1|111606.1|111556.1|111593.8|111543.8|13
1736942600000|2025-01-15 12:03:20|111605.7|111555.7|111610.5|111560.5|111615|111577.1|111598.8|111553.8|33
1736942610000|2025-01-15 12:03:30|111611.5|111561.5|111609.2|111584.2|111619.1|111584.8|111605.1|111561.5|26
1736942620000|2025-01-15 12:03:40|111609.6|111584.6|111610.5|111585.5|111610.5|111585.5|111606.7|111581.7|17
1736942630000|2025-01-15 12:03:50|111612.4|111587.4|111612.7|111587.7|111612.7|111587.7|111612.4|111587.4|2
1736942640000|2025-01-15 12:04:00|111612|111587|111608.5|111583.5|111612|111587|111608.5|111583.5|12
1736942650000|2025-01-15 12:04:10|111609.1|111584.1|111609.3|111584.3|111609.3|111584.3|111609.1|111584.1|2
1736942660000|2025-01-15 12:04:20|111610.2|111585.2|111609.8|111584.8|111610.3|111585.3|111609|111584|7
1736942670000|2025-01-15 12:04:30|111609.9|111584.9|111609.6|111584.6|111610.1|111585.1|111609.6|111584.6|4
1736942680000|2025-01-15 12:04:40|111610|111585|111611.8|111586.8|111612.1|111587.1|111609.5|111584.5|16
1736942690000|2025-01-15 12:04:50|111612.8|111587.8|111611.2|111586.2|111613.6|111588.6|111609.6|111584.6|14
1736942700000|2025-01-15 12:05:00|111607.7|111582.7|111610.3|111585.3|111610.7|111585.7|111607.7|111582.7|11
1736942710000|2025-01-15 12:05:10|111609.7|111584.7|111621.7|111596.7|111621.9|111596.9|111601.5|111576.5|21
1736942720000|2025-01-15 12:05:20|111620.5|111595.5|111614|111589|111621.5|111596.5|111610.8|111585.8|19
1736942730000|2025-01-15 12:05:30|111613.5|111588.5|111611|111586|111615.9|111590.9|111611|111586|34
1736942740000|2025-01-15 12:05:40|111610.6|111585.6|111605.1|111580.1|111611.4|111586.4|111604.8|111579.8|19
1736942750000|2025-01-15 12:05:50|111604.8|111579.8|111595|111570|111604.8|111579.8|111589.4|111564.4|23
1736942760000|2025-01-15 12:06:00|111595.6|111570.6|111589.7|111564.7|111595.6|111570.6|111585.9|111560.9|14
1736942770000|2025-01-15 12:06:10|111590.2|111565.2|111589.5|111564.5|111590.2|111565.2|111588.8|111563.8|11
1736942780000|2025-01-15 12:06:20|111590.2|111565.2|111601.5|111576.5|111601.5|111576.5|111590.2|111565.2|34
1736942790000|2025-01-15 12:06:30|111600.9|111575.9|111587.4|111562.4|111600.9|111575.9|111587.4|111562.4|16
1736942800000|2025-01-15 12:06:40|111588.4|111563.4|111601.2|111576.2|111601.2|111576.2|111588.4|111563.4|28
1736942810000|2025-01-15 12:06:50|111601.8|111576.8|111597.6|111572.6|111601.8|111576.8|111596.7|111571.7|15
1736942820000|2025-01-15 12:07:00|111596.7|111571.7|111600.4|111575.4|111601.5|111576.5|111593.4|111568.4|16
1736942830000|2025-01-15 12:07:10|111599.5|111574.5|111593.8|111568.8|111600.7|111575.7|111592.7|111567.7|19
1736942840000|2025-01-15 12:07:20|111593.1|111568.1|111593.6|111568.6|111595.7|111570.7|111591.3|111566.3|16
1736942850000|2025-01-15 12:07:30|111594.1|111569.1|111590.4|111565.4|111594.9|111569.9|111590.4|111565.4|12
1736942860000|2025-01-15 12:07:40|111590|111565|111590.4|111565.4|111591.8|111566.8|111585|111560|18
1736942870000|2025-01-15 12:07:50|111589.8|111564.8|111592.3|111567.3|111594|111569|111585.9|111560.9|21
1736942880000|2025-01-15 12:08:00|111591.8|111566.8|111603.7|111578.7|111608.5|111583.5|111591.8|111566.8|25
1736942890000|2025-01-15 12:08:10|111603.2|111578.2|111602.1|111577.1|111604|111579|111601.5|111576.5|18
1736942900000|2025-01-15 12:08:20|111601.7|111576.7|111582.5|111557.5|111602.1|111577.1|111582.3|111557.3|21
1736942910000|2025-01-15 12:08:30|111582.4|111557.4|111574|111549|111582.4|111557.4|111574|111549|11
1736942920000|2025-01-15 12:08:40|111573.6|111548.6|111570.9|111545.9|111573.6|111548.6|111570.4|111545.4|14
1736942930000|2025-01-15 12:08:50|111570.2|111545.2|111570.4|111545.4|111572.6|111547.6|111569.8|111544.8|14
1736942940000|2025-01-15 12:09:00|111567.6|111542.6|111575.1|111550.1|111578.2|111553.2|111564.4|111539.4|22
1736942950000|2025-01-15 12:09:10|111577.3|111552.3|111562.9|111537.9|111579.4|111554.4|111557.2|111532.2|27
1736942960000|2025-01-15 12:09:20|111562.3|111537.3|111566|111541|111566|111541|111561.7|111536.7|21
1736942970000|2025-01-15 12:09:30|111566.8|111541.8|111570.8|111545.8|111573.9|111548.9|111566.8|111541.8|26
1736942980000|2025-01-15 12:09:40|111571.3|111546.3|111578.7|111553.7|111581.7|111556.7|111571.3|111546.3|29
1736942990000|2025-01-15 12:09:50|111579.2|111554.2|111564.8|111539.8|111580.5|111555.5|111563.5|111538.5|27
1736943000000|2025-01-15 12:10:00|111565.3|111540.3|111574.7|111549.7|111574.7|111549.7|111564.9|111539.9|15
1736943010000|2025-01-15 12:10:10|111575.3|111550.3|111578.1|111553.1|111578.5|111553.5|111574.3|111549.3|24
1736943020000|2025-01-15 12:10:20|111577.8|111552.8|111576.7|111551.7|111578.7|111553.7|111576.2|111551.2|11
1736943030000|2025-01-15 12:10:30|111576.2|111551.2|111573|111548|111576.9|111551.9|111573|111548|20
1736943040000|2025-01-15 12:10:40|111573.9|111548.9|111573.3|111548.3|111584.9|111559.9|111573.3|111548.3|18
1736943050000|2025-01-15 12:10:50|111573.9|111548.9|111584.1|111559.1|111586.3|111561.3|111573.9|111548.9|24
1736943060000|2025-01-15 12:11:00|111583.5|111558.5|111586.1|111561.1|111586.2|111561.2|111580.6|111555.6|16
1736943070000|2025-01-15 12:11:10|111586.4|111561.4|111582|111557|111586.4|111561.4|111582|111557|14
1736943080000|2025-01-15 12:11:20|111582.8|111557.8|111579.7|111554.7|111583.3|111558.3|111579.7|111554.7|7
1736943090000|2025-01-15 12:11:30|111580.8|111555.8|111582.2|111557.2|111583.3|111558.3|111579.3|111554.3|19
1736943100000|2025-01-15 12:11:40|111581.7|111556.7|111579.8|111554.8|111581.7|111556.7|111576.9|111551.9|19
1736943110000|2025-01-15 12:11:50|111580.9|111555.9|111581.7|111556.7|111583|111558|111580.5|111555.5|18
1736943120000|2025-01-15 12:12:00|111582.8|111557.8|111591.3|111566.3|111593.7|111568.7|111582.8|111557.8|18
1736943130000|2025-01-15 12:12:10|111591.9|111566.9|111580.5|111555.5|111591.9|111566.9|111578|111553|24
1736943140000|2025-01-15 12:12:20|111581.1|111556.1|111574.5|111549.5|111582.4|111557.4|111574.5|111549.5|20
1736943150000|2025-01-15 12:12:30|111575|111550|111575.1|111550.1|111575.1|111550.1|111573.7|111548.7|8
1736943160000|2025-01-15 12:12:40|111575.4|111550.4|111563.4|111538.4|111576.9|111551.9|111563.4|111538.4|12
1736943170000|2025-01-15 12:12:50|111564.3|111539.3|111557.7|111532.7|111564.3|111539.3|111555.8|111530.8|17
1736943180000|2025-01-15 12:13:00|111558.6|111533.6|111565.3|111540.3|111565.3|111540.3|111556.5|111531.5|22
1736943190000|2025-01-15 12:13:10|111564.1|111539.1|111577.8|111552.8|111580.4|111555.4|111564.1|111539.1|23
1736943200000|2025-01-15 12:13:20|111578|111553|111587.3|111562.3|111587.3|111562.3|111578|111553|20
1736943210000|2025-01-15 12:13:30|111588|111563|111601.5|111576.5|111601.5|111576.5|111588|111563|17
1736943220000|2025-01-15 12:13:40|111600.8|111575.8|111599.5|111574.5|111602|111577|111597.9|111572.9|11
1736943230000|2025-01-15 12:13:50|111597.4|111572.4|111609.3|111584.3|111612.6|111587.6|111597.4|111572.4|25
1736943240000|2025-01-15 12:14:00|111609.8|111584.8|111603.1|111578.1|111620|111595|111603.1|111578.1|27
1736943250000|2025-01-15 12:14:10|111602|111577|111609|111584|111609|111584|111602|111577|27
1736943260000|2025-01-15 12:14:20|111609.6|111584.6|111615.5|111590.5|111616|111591|111609.6|111584.6|14
1736943270000|2025-01-15 12:14:30|111614.9|111589.9|111611.3|111586.3|111614.9|111589.9|111609.6|111584.6|11
1736943280000|2025-01-15 12:14:40|111610.7|111585.7|111597.8|111572.8|111610.7|111585.7|111597.3|111572.3|15
1736943290000|2025-01-15 12:14:50|111597.4|111572.4|111576.4|111551.4|111597.4|111572.4|111575.8|111550.8|26
1736943300000|2025-01-15 12:15:00|111577|111552|111591.1|111566.1|111593.8|111568.8|111576.8|111551.8|27
1736943310000|2025-01-15 12:15:10|111593.1|111568.1|111586.6|111561.6|111595.5|111570.5|111580|111555|30
1736943320000|2025-01-15 12:15:20|111585.9|111560.9|111590.1|111565.1|111592.4|111567.4|111585.9|111560.9|16
1736943330000|2025-01-15 12:15:30|111590.5|111565.5|111594.7|111569.7|111595.7|111570.7|111589.9|111564.9|20
1736943340000|2025-01-15 12:15:40|111594.5|111569.5|111597.3|111572.3|111601|111576|111591.8|111566.8|25
1736943350000|2025-01-15 12:15:50|111600.3|111575.3|111613.9|111588.9|111614.3|111589.3|111594.8|111569.8|21
1736943360000|2025-01-15 12:16:00|111612.9|111587.9|111607.1|111582.1|111612.9|111587.9|111604.5|111579.5|32
1736943370000|2025-01-15 12:16:10|111606.8|111581.8|111607.6|111582.6|111611.8|111586.8|111606.8|111581.8|23
1736943380000|2025-01-15 12:16:20|111607.3|111582.3|111609.4|111584.4|111611.7|111586.7|111606.4|111581.4|16
1736943390000|2025-01-15 12:16:30|111609.1|111584.1|111601.2|111576.2|111610.3|111585.3|111595.3|111570.3|20
1736943400000|2025-01-15 12:16:40|111602.1|111577.1|111598.5|111573.5|111609.1|111584.1|111597.8|111572.8|24
1736943410000|2025-01-15 12:16:50|111599.3|111574.3|111596.5|111571.5|111602.8|111577.8|111595.6|111570.6|24
1736943420000|2025-01-15 12:17:00|111596.3|111571.3|111606|111581|111606.6|111581.6|111596.3|111571.3|11
1736943430000|2025-01-15 12:17:10|111606.6|111581.6|111605.2|111580.2|111609.7|111584.7|111605.2|111580.2|6
1736943440000|2025-01-15 12:17:20|111602.9|111577.9|111601.5|111576.5|111602.9|111577.9|111597.2|111572.2|21
1736943450000|2025-01-15 12:17:30|111600.8|111575.8|111603.7|111578.7|111605.4|111580.4|111600.3|111575.3|10
1736943460000|2025-01-15 12:17:40|111603.2|111578.2|111600|111575|111604.5|111579.5|111600|111575|10
1736943470000|2025-01-15 12:17:50|111599.7|111574.7|111595.2|111570.2|111599.7|111574.7|111594.5|111569.5|17
1736943480000|2025-01-15 12:18:00|111596.7|111571.7|111606|111581|111606|111581|111596.1|111571.1|26
1736943490000|2025-01-15 12:18:10|111606.7|111581.7|111616.6|111591.6|111621.3|111596.3|111605.8|111580.8|27
1736943500000|2025-01-15 12:18:20|111617.1|111592.1|111617.3|111592.3|111618.1|111593.1|111617.1|111592.1|4
1736943510000|2025-01-15 12:18:30|111618|111593|111615.3|111590.3|111618.9|111593.9|111615.2|111590.2|8
1736943520000|2025-01-15 12:18:40|111614.6|111589.6|111617.1|111592.1|111617.1|111592.1|111614.6|111589.6|6
1736943530000|2025-01-15 12:18:50|111617.4|111592.4|111623|111598|111624.5|111599.5|111617.1|111592.1|9
1736943540000|2025-01-15 12:19:00|111622.4|111597.4|111618.3|111593.3|111622.4|111597.4|111615.9|111590.9|17
1736943550000|2025-01-15 12:19:10|111619|111594|111622.1|111597.1|111622.5|111597.5|111619|111594|11
1736943560000|2025-01-15 12:19:20|111622.7|111597.7|111628.4|111603.4|111628.4|111603.4|111622.7|111597.7|13
1736943570000|2025-01-15 12:19:30|111625.5|111600.5|111623.3|111598.3|111628.3|111603.3|111622.2|111597.2|12
1736943580000|2025-01-15 12:19:40|111624|111599|111611.6|111586.6|111625.3|111600.3|111610.1|111585.1|21
1736943590000|2025-01-15 12:19:50|111614.1|111589.1|111609.7|111584.7|111614.3|111589.3|111609.7|111584.7|12
1736943600000|2025-01-15 12:20:00|111610|111585|111605.2|111580.2|111611.7|111586.7|111602.7|111577.7|32
1736943610000|2025-01-15 12:20:10|111604.5|111579.5|111603.9|111578.9|111606.5|111581.5|111603.2|111578.2|16
1736943620000|2025-01-15 12:20:20|111605.2|111580.2|111600.9|111575.9|111606.2|111581.2|111599.6|111574.6|20
1736943630000|2025-01-15 12:20:30|111601.4|111576.4|111605.4|111580.4|111605.9|111580.9|111601.4|111576.4|15
1736943650000|2025-01-15 12:20:50|111604.8|111579.8|111604.8|111579.8|111604.8|111579.8|111604.8|111579.8|1
1736943660000|2025-01-15 12:21:00|111603.6|111578.6|111603.1|111578.1|111604.1|111579.1|111600.1|111575.1|14
1736943670000|2025-01-15 12:21:10|111601.5|111576.5|111607.2|111582.2|111607.2|111582.2|111597|111572|17
1736943680000|2025-01-15 12:21:20|111607.6|111582.6|111613.3|111588.3|111613.3|111588.3|111603.5|111578.5|19
1736943690000|2025-01-15 12:21:30|111613.7|111588.7|111612.1|111587.1|111616.3|111591.3|111611.6|111586.6|16
1736943700000|2025-01-15 12:21:40|111611.6|111586.6|111611.9|111586.9|111611.9|111586.9|111608.3|111583.3|10
1736943710000|2025-01-15 12:21:50|111610.3|111585.3|111617.9|111592.9|111622.5|111597.5|111610.3|111585.3|20
1736943720000|2025-01-15 12:22:00|111616|111591|111619.4|111594.4|111620.7|111595.7|111616|111591|23
1736943730000|2025-01-15 12:22:10|111619.8|111594.8|111616.4|111591.4|111620.7|111595.7|111616.4|111591.4|16
1736943740000|2025-01-15 12:22:20|111616.2|111591.2|111614.2|111589.2|111617.1|111592.1|111611|111586|19
1736943750000|2025-01-15 12:22:30|111613.6|111588.6|111606.3|111581.3|111617.6|111592.6|111603.2|111578.2|22
1736943760000|2025-01-15 12:22:40|111607|111582|111608.5|111583.5|111614.8|111589.8|111607|111582|17
1736943770000|2025-01-15 12:22:50|111608.8|111583.8|111610.4|111585.4|111610.4|111585.4|111608.8|111583.8|4
1736943780000|2025-01-15 12:23:00|111610.1|111585.1|111611.1|111586.1|111611.1|111586.1|111610.1|111585.1|6
1736943790000|2025-01-15 12:23:10|111610.8|111585.8|111610.3|111585.3|111611.5|111586.5|111609.4|111584.4|7
1736943800000|2025-01-15 12:23:20|111608.3|111583.3|111607.5|111582.5|111609.7|111584.7|111606.5|111581.5|16
1736943810000|2025-01-15 12:23:30|111606.7|111581.7|111606.1|111581.1|111610.7|111585.7|111605.3|111580.3|15
1736943820000|2025-01-15 12:23:40|111605.3|111580.3|111604.6|111579.6|111605.3|111580.3|111604.3|111579.3|3
1736943830000|2025-01-15 12:23:50|111605.1|111580.1|111600.1|111575.1|111607.7|111582.7|111600.1|111575.1|19
1736943840000|2025-01-15 12:24:00|111599.5|111574.5|111598.3|111573.3|111601.2|111576.2|111598|111573|17
1736943850000|2025-01-15 12:24:10|111597.9|111572.9|111603.7|111578.7|111603.7|111578.7|111596|111571|10
1736943860000|2025-01-15 12:24:20|111603.2|111578.2|111607.6|111582.6|111608.5|111583.5|111602.1|111577.1|11
1736943870000|2025-01-15 12:24:30|111607.4|111582.4|111604|111579|111610|111585|111604|111579|15
1736943880000|2025-01-15 12:24:40|111604.3|111579.3|111605.4|111580.4|111605.4|111580.4|111603.6|111578.6|9
1736943890000|2025-01-15 12:24:50|111605.9|111580.9|111605.6|111580.6|111607.2|111582.2|111605.4|111580.4|7
1736943900000|2025-01-15 12:25:00|111607.5|111582.5|111606.9|111581.9|111613.2|111588.2|111606.7|111581.7|23
1736943910000|2025-01-15 12:25:10|111607.7|111582.7|111607.3|111582.3|111609.7|111584.7|111607|111582|15
1736943920000|2025-01-15 12:25:20|111606.8|111581.8|111620.8|111595.8|111622.1|111597.1|111606.2|111581.2|27
1736943930000|2025-01-15 12:25:30|111620.3|111595.3|111621.8|111596.8|111621.8|111596.8|111616.8|111591.8|10
1736943940000|2025-01-15 12:25:40|111622.3|111597.3|111619.4|111594.4|111622.3|111597.3|111619.3|111594.3|11
1736943950000|2025-01-15 12:25:50|111619.2|111594.2|111618.7|111593.7|111619.2|111594.2|111618.7|111593.7|2
1736943960000|2025-01-15 12:26:00|111618.1|111593.1|111614.3|111589.3|111618.1|111593.1|111614.1|111589.1|11
1736943970000|2025-01-15 12:26:10|111612.1|111587.1|111613.7|111588.7|111615.2|111590.2|111612.1|111587.1|13
1736943980000|2025-01-15 12:26:20|111613.2|111588.2|111610|111585|111613.2|111588.2|111609.2|111584.2|9
1736943990000|2025-01-15 12:26:30|111609.7|111584.7|111619.9|111594.9|111621.4|111596.4|111608.7|111583.7|17
1736944000000|2025-01-15 12:26:40|111620.4|111595.4|111606.6|111581.6|111620.4|111595.4|111606.6|111581.6|19
1736944010000|2025-01-15 12:26:50|111606.1|111581.1|111609.9|111584.9|111610|111585|111604.9|111579.9|14
1736944020000|2025-01-15 12:27:00|111610.4|111585.4|111616.9|111591.9|111618|111593|111610.4|111585.4|10
1736944030000|2025-01-15 12:27:10|111616.5|111591.5|111619.9|111594.9|111621.2|111596.2|111610.3|111585.3|25
1736944040000|2025-01-15 12:27:20|111620.3|111595.3|111618.6|111593.6|111620.4|111595.4|111618.6|111593.6|12
1736944050000|2025-01-15 12:27:30|111619.5|111594.5|111619.8|111594.8|111620.6|111595.6|111619.5|111594.5|4
1736944060000|2025-01-15 12:27:40|111619.3|111594.3|111618.7|111593.7|111619.3|111594.3|111617.6|111592.6|17
1736944070000|2025-01-15 12:27:50|111618.2|111593.2|111616.1|111591.1|111619.5|111594.5|111611.5|111586.5|24
1736944080000|2025-01-15 12:28:00|111615.2|111590.2|111617.7|111592.7|111619.1|111594.1|111615.2|111590.2|18
1736944090000|2025-01-15 12:28:10|111617.3|111592.3|111617.9|111592.9|111618.2|111593.2|111611.9|111586.9|19
1736944100000|2025-01-15 12:28:20|111618.9|111593.9|111615.4|111590.4|111620.1|111595.1|111615.4|111590.4|15
1736944110000|2025-01-15 12:28:30|111615.2|111590.2|111615.9|111590.9|111615.9|111590.9|111615.2|111590.2|5
1736944120000|2025-01-15 12:28:40|111615.4|111590.4|111609.3|111584.3|111615.8|111590.8|111608|111583|18
1736944130000|2025-01-15 12:28:50|111608.6|111583.6|111613.6|111588.6|111617.1|111592.1|111606.8|111581.8|22
1736944140000|2025-01-15 12:29:00|111613.9|111588.9|111613.5|111588.5|111615.7|111590.7|111610.1|111585.1|19
1736944150000|2025-01-15 12:29:10|111613.2|111588.2|111611.6|111586.6|111614.4|111589.4|111611.6|111586.6|13
1736944160000|2025-01-15 12:29:20|111614.6|111589.6|111613.9|111588.9|111617.7|111592.7|111612.6|111587.6|14
1736944170000|2025-01-15 12:29:30|111613.1|111588.1|111614.6|111589.6|111617|111592|111612.7|111587.7|13
1736944190000|2025-01-15 12:29:50|111614.1|111589.1|111619.3|111594.3|111619.7|111594.7|111611.7|111586.7|14
1736944200000|2025-01-15 12:30:00|111618.7|111593.7|111615.8|111590.8|111618.7|111593.7|111615.8|111590.8|5
1736944210000|2025-01-15 12:30:10|111615.1|111590.1|111633.9|111583.9|111635.6|111597.4|111614.3|111583.9|18
1736944220000|2025-01-15 12:30:20|111633.6|111583.6|111625.1|111575.1|111633.6|111583.6|111625.1|111575.1|20
1736944230000|2025-01-15 12:30:30|111624.3|111574.3|111626.7|111576.7|111626.7|111576.7|111624.3|111574.3|6
1736944240000|2025-01-15 12:30:40|111627|111577|111630.7|111580.7|111631.9|111581.9|111627|111577|8
1736944250000|2025-01-15 12:30:50|111630.1|111580.1|111630.6|111580.6|111630.6|111580.6|111629.6|111579.6|3
1736944260000|2025-01-15 12:31:00|111630|111580|111629.5|111579.5|111630|111580|111629.3|111579.3|4
1736944270000|2025-01-15 12:31:10|111630.1|111580.1|111639.8|111589.8|111639.8|111589.8|111630.1|111580.1|14
1736944280000|2025-01-15 12:31:20|111639.2|111589.2|111639|111589|111641|111591|111639|111589|10
1736944290000|2025-01-15 12:31:30|111638.5|111588.5|111642.4|111592.4|111643.3|111593.3|111637.5|111587.5|13
1736944300000|2025-01-15 12:31:40|111641.8|111591.8|111630.9|111605.9|111641.8|111607.9|111629.8|111591.3|17
1736944310000|2025-01-15 12:31:50|111631.4|111606.4|111634.9|111609.9|111639|111614|111630.4|111605.4|22
1736944320000|2025-01-15 12:32:00|111634.5|111609.5|111642.6|111617.6|111642.6|111617.6|111634.2|111609.2|12
1736944330000|2025-01-15 12:32:10|111642.4|111617.4|111669.5|111619.5|111672|111634.7|111642.4|111617.4|15
1736944340000|2025-01-15 12:32:20|111669.7|111619.7|111658.6|111633.6|111670.1|111633.9|111655.9|111617.8|13
1736944360000|2025-01-15 12:32:40|111658.7|111633.7|111658.6|111633.6|111666.9|111641.9|111656.8|111631.8|29
1736944370000|2025-01-15 12:32:50|111658.1|111633.1|111648.5|111623.5|111659.6|111634.6|111647.9|111622.9|15
1736944380000|2025-01-15 12:33:00|111649.2|111624.2|111652.5|111627.5|111658.1|111633.1|111647.4|111622.4|20
1736944390000|2025-01-15 12:33:10|111656.3|111631.3|111652.4|111627.4|111657.8|111632.8|111652.4|111627.4|9
1736944400000|2025-01-15 12:33:20|111653.3|111628.3|111655.6|111630.6|111661.6|111636.6|111653.3|111628.3|23
1736944410000|2025-01-15 12:33:30|111655.2|111630.2|111651|111626|111655.2|111630.2|111650.1|111625.1|14
1736944420000|2025-01-15 12:33:40|111651.3|111626.3|111651.6|111626.6|111652.2|111627.2|111649.5|111624.5|6
1736944430000|2025-01-15 12:33:50|111651.2|111626.2|111643.7|111618.7|111652.8|111627.8|111643.7|111618.7|20
1736944440000|2025-01-15 12:34:00|111642.9|111617.9|111644|111619|111644.1|111619.1|111641.8|111616.8|9
1736944450000|2025-01-15 12:34:10|111644.8|111619.8|111641.3|111616.3|111649.1|111624.1|111640.8|111615.8|10
1736944460000|2025-01-15 12:34:20|111642.1|111617.1|111643.8|111618.8|111644.3|111619.3|111640.5|111615.5|13
1736944470000|2025-01-15 12:34:30|111644.2|111619.2|111639.1|111614.1|111644.2|111619.2|111638.7|111613.7|12
1736944480000|2025-01-15 12:34:40|111638.5|111613.5|111640.8|111615.8|111642|111617|111636.5|111611.5|18
1736944490000|2025-01-15 12:34:50|111641.7|111616.7|111640.9|111615.9|111641.9|111616.9|111639|111614|15
1736944500000|2025-01-15 12:35:00|111641.7|111616.7|111644.3|111619.3|111650|111625|111641.7|111616.7|14
1736944510000|2025-01-15 12:35:10|111643.6|111618.6|111634.7|111609.7|111643.6|111618.6|111634.7|111609.7|13
1736944520000|2025-01-15 12:35:20|111634|111609|111634.1|111609.1|111635.3|111610.3|111632.1|111607.1|11
1736944530000|2025-01-15 12:35:30|111634.4|111609.4|111635|111610|111635.5|111610.5|111634.4|111609.4|4
1736944540000|2025-01-15 12:35:40|111635.8|111610.8|111635.4|111610.4|111636.8|111611.8|111635.2|111610.2|7
1736944550000|2025-01-15 12:35:50|111635.7|111610.7|111635.6|111610.6|111635.8|111610.8|111635|111610|4
1736944560000|2025-01-15 12:36:00|111634.9|111609.9|111634.9|111609.9|111635.6|111610.6|111633|111608|11
1736944570000|2025-01-15 12:36:10|111633.5|111608.5|111632.2|111607.2|111633.5|111608.5|111631.2|111606.2|9
1736944580000|2025-01-15 12:36:20|111631.4|111606.4|111610.3|111585.3|111631.4|111606.4|111609.3|111584.3|25
1736944590000|2025-01-15 12:36:30|111610.7|111585.7|111614.6|111589.6|111619|111594|111610.7|111585.7|22
1736944600000|2025-01-15 12:36:40|111618.3|111593.3|111613.3|111588.3|111618.3|111593.3|111612.8|111587.8|12
1736944610000|2025-01-15 12:36:50|111612.7|111587.7|111618.7|111593.7|111618.7|111593.7|111612.3|111587.3|9
1736944620000|2025-01-15 12:37:00|111619.8|111594.8|111645.1|111620.1|111645.2|111620.2|111618.7|111593.7|25
1736944630000|2025-01-15 12:37:10|111645.9|111620.9|111649.3|111624.3|111649.3|111624.3|111645|111620|7
1736944640000|2025-01-15 12:37:20|111648.8|111623.8|111649.8|111624.8|111650.3|111625.3|111648.8|111623.8|8
1736944650000|2025-01-15 12:37:30|111648.7|111623.7|111637.2|111612.2|111649.2|111624.2|111636.5|111611.5|16
1736944660000|2025-01-15 12:37:40|111636.2|111611.2|111633.8|111608.8|111642.5|111617.5|111633.8|111608.8|16
1736944670000|2025-01-15 12:37:50|111633.5|111608.5|111630.1|111605.1|111633.5|111608.5|111629.4|111604.4|14
1736944680000|2025-01-15 12:38:00|111630.8|111605.8|111631.5|111606.5|111634.7|111609.7|111630.8|111605.8|13
1736944690000|2025-01-15 12:38:10|111631|111606|111623.2|111598.2|111631|111606|111623.2|111598.2|13
1736944700000|2025-01-15 12:38:20|111623.7|111598.7|111629|111604|111630.5|111605.5|111623.3|111598.3|15
1736944710000|2025-01-15 12:38:30|111628.4|111603.4|111631.8|111606.8|111631.8|111606.8|111628.4|111603.4|5
1736944720000|2025-01-15 12:38:40|111632.5|111607.5|111619.3|111594.3|111634.9|111609.9|111618.9|111593.9|15
1736944730000|2025-01-15 12:38:50|111615.7|111590.7|111619.3|111594.3|111619.3|111594.3|111614.7|111589.7|8
1736944740000|2025-01-15 12:39:00|111619.9|111594.9|111603.6|111578.6|111619.9|111594.9|111600.7|111575.7|33
1736944750000|2025-01-15 12:39:10|111603.3|111578.3|111601.7|111576.7|111607.3|111582.3|111601.7|111576.7|22
1736944760000|2025-01-15 12:39:20|111602.2|111577.2|111598.8|111573.8|111603.2|111578.2|111598.7|111573.7|21
1736944770000|2025-01-15 12:39:30|111600.9|111575.9|111602.4|111577.4|111606.5|111581.5|111597.5|111572.5|30
1736944780000|2025-01-15 12:39:40|111601.7|111576.7|111603.2|111578.2|111606.1|111581.1|111599.4|111574.4|26
1736944790000|2025-01-15 12:39:50|111602.8|111577.8|111606.8|111581.8|111607.4|111582.4|111601.9|111576.9|18
1736944800000|2025-01-15 12:40:00|111607.4|111582.4|111608.9|111583.9|111617.1|111592.1|111605.3|111580.3|33
1736944810000|2025-01-15 12:40:10|111609.1|111584.1|111601.9|111576.9|111609.1|111584.1|111599.8|111574.8|28
1736944820000|2025-01-15 12:40:20|111600.5|111575.5|111603.3|111578.3|111603.6|111578.6|111600.5|111575.5|14
1736944830000|2025-01-15 12:40:30|111602.8|111577.8|111606.1|111581.1|111606.9|111581.9|111601.8|111576.8|20
1736944840000|2025-01-15 12:40:40|111605.6|111580.6|111604.3|111579.3|111605.6|111580.6|111604|111579|9
1736944850000|2025-01-15 12:40:50|111600|111575|111602.4|111577.4|111602.9|111577.9|111599.4|111574.4|20
1736944860000|2025-01-15 12:41:00|111599.8|111574.8|111605.1|111580.1|111605.3|111580.3|111599.1|111574.1|15
1736944870000|2025-01-15 12:41:10|111604.6|111579.6|111607.8|111582.8|111608.4|111583.4|111602.9|111577.9|24
1736944880000|2025-01-15 12:41:20|111606.5|111581.5|111604.3|111579.3|111608.3|111583.3|111602.3|111577.3|19
1736944890000|2025-01-15 12:41:30|111604|111579|111606.9|111581.9|111607.8|111582.8|111599.7|111574.7|14
1736944900000|2025-01-15 12:41:40|111606.6|111581.6|111603.1|111578.1|111606.9|111581.9|111601.9|111576.9|18
1736944910000|2025-01-15 12:41:50|111603.4|111578.4|111605|111580|111610.5|111585.5|111601.5|111576.5|21
1736944920000|2025-01-15 12:42:00|111605.7|111580.7|111606.1|111581.1|111611.7|111586.7|111602.4|111577.4|22
1736944930000|2025-01-15 12:42:10|111607|111582|111604.8|111579.8|111607.8|111582.8|111600.4|111575.4|16
1736944940000|2025-01-15 12:42:20|111605.7|111580.7|111606.2|111581.2|111609.6|111584.6|111605.4|111580.4|9
1736944950000|2025-01-15 12:42:30|111606|111581|111603.2|111578.2|111613.7|111588.7|111601.5|111576.5|28
1736944960000|2025-01-15 12:42:40|111603.4|111578.4|111609.1|111584.1|111610.3|111585.3|111603.4|111578.4|14
1736944970000|2025-01-15 12:42:50|111609.7|111584.7|111610.1|111585.1|111610.6|111585.6|111606.6|111581.6|28
1736944980000|2025-01-15 12:43:00|111610.6|111585.6|111610.7|111585.7|111611.4|111586.4|111609.2|111584.2|10
1736944990000|2025-01-15 12:43:10|111611|111586|111610.5|111585.5|111612.2|111587.2|111610.5|111585.5|7
1736945000000|2025-01-15 12:43:20|111610.2|111585.2|111604.3|111579.3|111610.5|111585.5|111601.1|111576.1|25
1736945010000|2025-01-15 12:43:30|111603.8|111578.8|111610.1|111585.1|111610.4|111585.4|111603.2|111578.2|10
1736945020000|2025-01-15 12:43:40|111610.7|111585.7|111607.3|111582.3|111610.7|111585.7|111604.8|111579.8|15
1736945030000|2025-01-15 12:43:50|111607.1|111582.1|111608.2|111583.2|111608.2|111583.2|111604|111579|6
1736945040000|2025-01-15 12:44:00|111608.7|111583.7|111605.3|111580.3|111608.7|111583.7|111601.7|111576.7|12
1736945050000|2025-01-15 12:44:10|111608|111583|111607.4|111582.4|111609.1|111584.1|111605.4|111580.4|14
1736945060000|2025-01-15 12:44:20|111608|111583|111608.1|111583.1|111608.9|111583.9|111604.8|111579.8|16
1736945070000|2025-01-15 12:44:30|111605.4|111580.4|111604|111579|111608.1|111583.1|111599.5|111574.5|18
1736945080000|2025-01-15 12:44:40|111606.4|111581.4|111613.2|111588.2|111613.2|111588.2|111600.3|111575.3|24
1736945090000|2025-01-15 12:44:50|111612.5|111587.5|111608.4|111583.4|111613.2|111588.2|111606.7|111581.7|19
1736945100000|2025-01-15 12:45:00|111608.8|111583.8|111606.1|111581.1|111610.1|111585.1|111601.3|111576.3|21
1736945110000|2025-01-15 12:45:10|111605.9|111580.9|111609.5|111584.5|111610|111585|111605.9|111580.9|10
1736945120000|2025-01-15 12:45:20|111610|111585|111614.4|111589.4|111619.2|111594.2|111610|111585|22
1736945130000|2025-01-15 12:45:30|111613.9|111588.9|111616.9|111591.9|111618.3|111593.3|111612.3|111587.3|16
1736945140000|2025-01-15 12:45:40|111618.2|111593.2|111617.1|111592.1|111618.2|111593.2|111616|111591|10
1736945150000|2025-01-15 12:45:50|111618|111593|111614.1|111589.1|111618|111593|111613.3|111588.3|18
1736945160000|2025-01-15 12:46:00|111613.6|111588.6|111625.6|111600.6|111626|111601|111613.6|111588.6|22
1736945170000|2025-01-15 12:46:10|111626|111601|111640.8|111615.8|111642.5|111617.5|111626|111601|21
1736945180000|2025-01-15 12:46:20|111640.4|111615.4|111644.5|111619.5|111645.2|111620.2|111640.4|111615.4|24
1736945190000|2025-01-15 12:46:30|111644|111619|111649.7|111624.7|111650.9|111625.9|111642.4|111617.4|20
1736945200000|2025-01-15 12:46:40|111649.2|111624.2|111655.2|111630.2|111660.9|111635.9|111649.2|111624.2|23
1736945210000|2025-01-15 12:46:50|111655.4|111630.4|111648|111623|111655.4|111630.4|111644.1|111619.1|14
1736945220000|2025-01-15 12:47:00|111647.3|111622.3|111652.6|111627.6|111653.1|111628.1|111645.1|111620.1|23
1736945230000|2025-01-15 12:47:10|111652|111627|111646.6|111621.6|111652|111627|111644.6|111619.6|22
1736945240000|2025-01-15 12:47:20|111646.1|111621.1|111647.2|111622.2|111648.8|111623.8|111641.5|111616.5|20
1736945250000|2025-01-15 12:47:30|111648.7|111623.7|111650|111625|111650|111625|111648.7|111623.7|4
1736945260000|2025-01-15 12:47:40|111650.6|111625.6|111653.9|111628.9|111654.2|111629.2|111650.6|111625.6|10
1736945270000|2025-01-15 12:47:50|111654.4|111629.4|111654|111629|111654.9|111629.9|111650.5|111625.5|8
1736945280000|2025-01-15 12:48:00|111653.4|111628.4|111652.1|111627.1|111655.6|111630.6|111652.1|111627.1|15
1736945290000|2025-01-15 12:48:10|111652.8|111627.8|111661.9|111636.9|111661.9|111636.9|111652.8|111627.8|11
1736945300000|2025-01-15 12:48:20|111662.6|111637.6|111673.9|111648.9|111673.9|111648.9|111661.7|111636.7|19
1736945310000|2025-01-15 12:48:30|111675.1|111650.1|111683.9|111658.9|111685.1|111660.1|111674.2|111649.2|21
1736945320000|2025-01-15 12:48:40|111684.2|111659.2|111689.7|111664.7|111693.3|111668.3|111683.9|111658.9|25
1736945330000|2025-01-15 12:48:50|111689|111664|111683.5|111658.5|111690.2|111665.2|111683.5|111658.5|22
1736945340000|2025-01-15 12:49:00|111683|111658|111683|111658|111683|111658|111683|111658|1
1736945350000|2025-01-15 12:49:10|111682.5|111657.5|111684.3|111659.3|111685.1|111660.1|111682.1|111657.1|10
1736945360000|2025-01-15 12:49:20|111684.9|111659.9|111692.7|111667.7|111692.7|111667.7|111684.9|111659.9|10
1736945370000|2025-01-15 12:49:30|111695.3|111670.3|111723.6|111698.6|111724.5|111699.5|111695.3|111670.3|35
1736945380000|2025-01-15 12:49:40|111723.5|111698.5|111721.4|111696.4|111727.5|111702.5|111721.4|111696.4|24
1736945390000|2025-01-15 12:49:50|111718.1|111693.1|111714.9|111689.9|111718.2|111693.2|111710.7|111685.7|26
1736945400000|2025-01-15 12:50:00|111713.6|111688.6|111714.1|111689.1|111717.3|111692.3|111713.2|111688.2|21
1736945410000|2025-01-15 12:50:10|111714.4|111689.4|111711.5|111686.5|111714.9|111689.9|111711.5|111686.5|13
1736945420000|2025-01-15 12:50:20|111712.2|111687.2|111691.3|111666.3|111712.2|111687.2|111691.3|111666.3|27
1736945430000|2025-01-15 12:50:30|111690.8|111665.8|111698.5|111673.5|111699.6|111674.6|111690.7|111665.7|19
1736945440000|2025-01-15 12:50:40|111698|111673|111697.2|111672.2|111698|111673|111690.8|111665.8|14
1736945450000|2025-01-15 12:50:50|111697.8|111672.8|111694.5|111669.5|111698.4|111673.4|111689.4|111664.4|24
1736945460000|2025-01-15 12:51:00|111694.1|111669.1|111696.3|111671.3|111696.7|111671.7|111692.4|111667.4|24
1736945470000|2025-01-15 12:51:10|111696.9|111671.9|111702|111677|111702.4|111677.4|111691.5|111666.5|14
1736945480000|2025-01-15 12:51:20|111701.5|111676.5|111697.6|111672.6|111702.3|111677.3|111697.6|111672.6|20
1736945490000|2025-01-15 12:51:30|111697|111672|111698.5|111673.5|111699.1|111674.1|111695.6|111670.6|9
1736945500000|2025-01-15 12:51:40|111698.7|111673.7|111697|111672|111698.7|111673.7|111696.5|111671.5|16
1736945510000|2025-01-15 12:51:50|111696.5|111671.5|111696.5|111671.5|111699.1|111674.1|111695.5|111670.5|18
1736945520000|2025-01-15 12:52:00|111695.8|111670.8|111696.8|111671.8|111697.2|111672.2|111695|111670|23
1736945530000|2025-01-15 12:52:10|111696.2|111671.2|111685.8|111660.8|111697|111672|111684.6|111659.6|19
1736945540000|2025-01-15 12:52:20|111685.1|111660.1|111684.4|111659.4|111685.8|111660.8|111684.1|111659.1|8
1736945550000|2025-01-15 12:52:30|111685|111660|111687.3|111662.3|111688.3|111663.3|111685|111660|8
1736945560000|2025-01-15 12:52:40|111686.3|111661.3|111692.7|111642.7|111694.7|111661.3|111683.9|111642.4|14
1736945570000|2025-01-15 12:52:50|111691.5|111641.5|111700.6|111650.6|111700.6|111650.6|111691.5|111641.5|17
1736945580000|2025-01-15 12:53:00|111701.2|111651.2|111697.8|111647.8|111703.2|111653.2|111697.8|111647.8|14
1736945590000|2025-01-15 12:53:10|111698.4|111648.4|111694|111644|111699.1|111649.1|111694|111644|11
1736945600000|2025-01-15 12:53:20|111694.6|111644.6|111695.8|111645.8|111695.8|111645.8|111694.5|111644.5|9
1736945610000|2025-01-15 12:53:30|111696.5|111646.5|111697.9|111647.9|111699.3|111649.3|111696.5|111646.5|7
1736945620000|2025-01-15 12:53:40|111696.7|111646.7|111668|111643|111696.7|111646.7|111668|111633.4|31
1736945630000|2025-01-15 12:53:50|111667.7|111642.7|111667.8|111642.8|111667.8|111642.8|111666.2|111641.2|6
1736945640000|2025-01-15 12:54:00|111667|111642|111664.6|111639.6|111667|111642|111662.2|111637.2|18
1736945660000|2025-01-15 12:54:20|111665.1|111640.1|111661.3|111636.3|111666.1|111641.1|111660.7|111635.7|16
1736945670000|2025-01-15 12:54:30|111656.3|111631.3|111655.3|111630.3|111656.3|111631.3|111651.1|111626.1|11
1736945680000|2025-01-15 12:54:40|111654.8|111629.8|111654.4|111629.4|111654.8|111629.8|111654.4|111629.4|2
1736945690000|2025-01-15 12:54:50|111654.7|111629.7|111645.5|111620.5|111654.7|111629.7|111643.4|111618.4|17
1736945700000|2025-01-15 12:55:00|111646.5|111621.5|111653.3|111603.3|111658.4|111621.5|111638|111594.3|29
1736945710000|2025-01-15 12:55:10|111653.5|111603.5|111649.1|111624.1|111656|111624.2|111632.8|111603.5|19
1736945720000|2025-01-15 12:55:20|111650.5|111625.5|111640.2|111615.2|111650.9|111625.9|111640.2|111615.2|14
1736945730000|2025-01-15 12:55:30|111640.5|111615.5|111643.5|111618.5|111647.4|111622.4|111639.7|111614.7|38
1736945740000|2025-01-15 12:55:40|111644|111619|111647.1|111622.1|111650.4|111625.4|111638.9|111613.9|41
1736945750000|2025-01-15 12:55:50|111646.5|111621.5|111649|111624|111651.8|111626.8|111644.4|111619.4|25
1736945760000|2025-01-15 12:56:00|111651.8|111626.8|111633|111608|111651.8|111626.8|111633|111608|31
1736945770000|2025-01-15 12:56:10|111634|111609|111626.6|111601.6|111634|111609|111625.8|111600.8|26
1736945780000|2025-01-15 12:56:20|111627.1|111602.1|111636.1|111611.1|111636.1|111611.1|111626.1|111601.1|15
1736945790000|2025-01-15 12:56:30|111636.7|111611.7|111641.1|111616.1|111646.3|111621.3|111636.7|111611.7|22
1736945800000|2025-01-15 12:56:40|111641.5|111616.5|111649.6|111624.6|111649.6|111624.6|111640|111615|19
1736945810000|2025-01-15 12:56:50|111648.9|111623.9|111652.8|111627.8|111654.5|111629.5|111645.7|111620.7|28
1736945820000|2025-01-15 12:57:00|111654.1|111629.1|111657.6|111632.6|111658.3|111633.3|111653|111628|14
1736945830000|2025-01-15 12:57:10|111657|111632|111647.8|111622.8|111657.9|111632.9|111646.9|111621.9|25
1736945840000|2025-01-15 12:57:20|111649.1|111624.1|111652.6|111627.6|111653.3|111628.3|111648.2|111623.2|21
1736945850000|2025-01-15 12:57:30|111654.4|111629.4|111663.2|111638.2|111663.2|111638.2|111653.4|111628.4|24
1736945860000|2025-01-15 12:57:40|111663.7|111638.7|111661.3|111636.3|111665|111640|111658.2|111633.2|28
1736945870000|2025-01-15 12:57:50|111660.8|111635.8|111653.4|111628.4|111664.1|111639.1|111651.6|111626.6|15
1736945880000|2025-01-15 12:58:00|111652.4|111627.4|111658|111633|111668.4|111643.4|111649.1|111624.1|22
1736945890000|2025-01-15 12:58:10|111657.4|111632.4|111654.4|111629.4|111658.9|111633.9|111653|111628|32
1736945900000|2025-01-15 12:58:20|111654.8|111629.8|111642.1|111617.1|111655.7|111630.7|111637.7|111612.7|36
1736945910000|2025-01-15 12:58:30|111643.1|111618.1|111643|111618|111643.1|111618.1|111639.2|111614.2|16
1736945920000|2025-01-15 12:58:40|111643.5|111618.5|111645|111620|111647|111622|111643.5|111618.5|11
1736945930000|2025-01-15 12:58:50|111645.5|111620.5|111649.9|111624.9|111651.4|111626.4|111645|111620|19
1736945940000|2025-01-15 12:59:00|111649.2|111624.2|111647.3|111622.3|111650.6|111625.6|111646.1|111621.1|14
1736945950000|2025-01-15 12:59:10|111647.6|111622.6|111642.6|111617.6|111647.6|111622.6|111642.6|111617.6|11
1736945960000|2025-01-15 12:59:20|111643.1|111618.1|111657.4|111607.4|111658.8|111624|111643.1|111605|28
1736945970000|2025-01-15 12:59:30|111658.1|111608.1|111646.6|111621.6|111660|111622.8|111646.6|111607.8|13
1736945980000|2025-01-15 12:59:40|111645.8|111620.8|111645|111620|111648.6|111623.6|111644.8|111619.8|19
1736945990000|2025-01-15 12:59:50|111643.7|111618.7|111640|111615|111644.5|111619.5|111638|111613|28
1736946000000|2025-01-15 13:00:00|111638.9|111613.9|111643.3|111593.3|111650.4|111613.9|111638.9|111589.1|36
1736946010000|2025-01-15 13:00:10|111644|111594|111639.2|111589.2|111648.2|111598.2|111634.7|111584.7|32
1736946020000|2025-01-15 13:00:20|111639|111589|111624.7|111599.7|111639.2|111603.1|111624.1|111589|16
1736946030000|2025-01-15 13:00:30|111625.2|111600.2|111619.7|111594.7|111625.2|111600.2|111618.1|111593.1|13
1736946040000|2025-01-15 13:00:40|111618.6|111593.6|111620|111570|111622.7|111595.4|111607.1|111566.6|33
1736946050000|2025-01-15 13:00:50|111619.5|111569.5|111619.3|111569.3|111625.8|111575.8|111617.6|111567.6|31
1736946060000|2025-01-15 13:01:00|111617.3|111567.3|111625.5|111575.5|111628.6|111578.6|111616.2|111566.2|22
1736946070000|2025-01-15 13:01:10|111620.4|111570.4|111622.8|111572.8|111627.2|111577.2|111617|111567|25
1736946080000|2025-01-15 13:01:20|111623.3|111573.3|111617.1|111567.1|111624.3|111574.3|111616.5|111566.5|28
1736946090000|2025-01-15 13:01:30|111617.9|111567.9|111620|111570|111627.5|111577.5|111617.1|111567.1|28
1736946100000|2025-01-15 13:01:40|111619.5|111569.5|111621.5|111571.5|111623.6|111573.6|111619.5|111569.5|17
1736946110000|2025-01-15 13:01:50|111621|111571|111620.6|111570.6|111625.2|111575.2|111615.3|111565.3|33
1736946120000|2025-01-15 13:02:00|111623.1|111573.1|111626.1|111576.1|111630.7|111580.7|111622.2|111572.2|27
1736946130000|2025-01-15 13:02:10|111625.8|111575.8|111615.3|111590.3|111626|111590.9|111612.6|111574.5|22
1736946140000|2025-01-15 13:02:20|111614.9|111589.9|111614.9|111589.9|111615.2|111590.2|111614.9|111589.9|3
1736946150000|2025-01-15 13:02:30|111615|111590|111615|111590|111615|111590|111615|111590|1
1736946160000|2025-01-15 13:02:40|111615.5|111590.5|111619.4|111594.4|111620.3|111595.3|111615.5|111590.5|22
1736946170000|2025-01-15 13:02:50|111619.3|111594.3|111608|111583|111619.9|111594.9|111606.8|111581.8|12
1736946180000|2025-01-15 13:03:00|111608.5|111583.5|111611.1|111586.1|111612.2|111587.2|111607.1|111582.1|16
1736946190000|2025-01-15 13:03:10|111611.8|111586.8|111610.8|111585.8|111619.9|111594.9|111609|111584|26
1736946200000|2025-01-15 13:03:20|111609.5|111584.5|111608.6|111583.6|111609.7|111584.7|111607.9|111582.9|10
1736946210000|2025-01-15 13:03:30|111608.7|111583.7|111611|111586|111611|111586|111608.7|111583.7|7
1736946220000|2025-01-15 13:03:40|111610.4|111585.4|111617.4|111592.4|111617.7|111592.7|111610.4|111585.4|19
1736946230000|2025-01-15 13:03:50|111616.7|111591.7|111615.6|111590.6|111616.7|111591.7|111614.1|111589.1|12
1736946240000|2025-01-15 13:04:00|111617.8|111592.8|111625.6|111600.6|111626.9|111601.9|111617.8|111592.8|21
1736946250000|2025-01-15 13:04:10|111625.1|111600.1|111630.1|111605.1|111630.1|111605.1|111625.1|111600.1|16
1736946260000|2025-01-15 13:04:20|111629.4|111604.4|111630.9|111605.9|111633.9|111608.9|111628.9|111603.9|17
1736946270000|2025-01-15 13:04:30|111630.4|111605.4|111624.9|111599.9|111630.4|111605.4|111624.9|111599.9|13
1736946280000|2025-01-15 13:04:40|111625.1|111600.1|111625.1|111600.1|111625.1|111600.1|111625.1|111600.1|1
1736946290000|2025-01-15 13:04:50|111625.6|111600.6|111621.7|111596.7|111625.6|111600.6|111620.9|111595.9|13
1736946300000|2025-01-15 13:05:00|111622.2|111597.2|111624.6|111599.6|111624.9|111599.9|111620.3|111595.3|16
1736946310000|2025-01-15 13:05:10|111624|111599|111617.8|111592.8|111624|111599|111617.1|111592.1|14
1736946320000|2025-01-15 13:05:20|111617.2|111592.2|111614|111589|111617.2|111592.2|111612.9|111587.9|11
1736946330000|2025-01-15 13:05:30|111614.3|111589.3|111620.5|111595.5|111627.6|111602.6|111614.3|111589.3|34
1736946340000|2025-01-15 13:05:40|111621.6|111596.6|111618.3|111593.3|111623.8|111598.8|111616.1|111591.1|12
1736946350000|2025-01-15 13:05:50|111617.8|111592.8|111629.6|111604.6|111630.8|111605.8|111617.8|111592.8|38
1736946360000|2025-01-15 13:06:00|111630.6|111605.6|111631.9|111606.9|111633.2|111608.2|111629.6|111604.6|33
1736946370000|2025-01-15 13:06:10|111631.1|111606.1|111634.8|111609.8|111635.9|111610.9|111630.7|111605.7|14
1736946380000|2025-01-15 13:06:20|111635.8|111610.8|111665.1|111615.1|111665.5|111625|111635.8|111610.8|41
1736946390000|2025-01-15 13:06:30|111664.9|111614.9|111653.1|111628.1|111668.4|111628.1|111648.8|111606.4|29
1736946400000|2025-01-15 13:06:40|111656.8|111631.8|111660.7|111635.7|111662.5|111637.5|111656.8|111631.8|32
1736946410000|2025-01-15 13:06:50|111661.6|111636.6|111656.2|111631.2|111661.6|111636.6|111654.1|111629.1|13
1736946420000|2025-01-15 13:07:00|111657|111632|111656.4|111631.4|111657.4|111632.4|111655.4|111630.4|10
1736946430000|2025-01-15 13:07:10|111655.5|111630.5|111647.6|111622.6|111657.4|111632.4|111646.2|111621.2|20
1736946440000|2025-01-15 13:07:20|111648.7|111623.7|111651.5|111626.5|111652.2|111627.2|111646.8|111621.8|26
1736946450000|2025-01-15 13:07:30|111652.7|111627.7|111651.7|111626.7|111652.7|111627.7|111648.6|111623.6|16
1736946460000|2025-01-15 13:07:40|111654.4|111629.4|111663.4|111613.4|111664.7|111629.4|111648.2|111613.4|21
1736946470000|2025-01-15 13:07:50|111663|111613|111663.5|111613.5|111665.8|111615.8|111663|111613|8
1736946480000|2025-01-15 13:08:00|111662.8|111612.8|111672.9|111622.9|111672.9|111622.9|111659.6|111609.6|22
1736946490000|2025-01-15 13:08:10|111672.6|111622.6|111672.9|111622.9|111672.9|111622.9|111672.6|111622.6|2
1736946500000|2025-01-15 13:08:20|111672.8|111622.8|111675|111625|111675|111625|111672.8|111622.8|12
1736946510000|2025-01-15 13:08:30|111674.5|111624.5|111669.8|111619.8|111674.5|111634|111651.5|111615.6|20
1736946520000|2025-01-15 13:08:40|111669.5|111619.5|111663.8|111638.8|111672.3|111639.9|111662.8|111619.5|18
1736946530000|2025-01-15 13:08:50|111663.1|111638.1|111668.4|111643.4|111668.4|111643.4|111662.1|111637.1|10
1736946540000|2025-01-15 13:09:00|111670.2|111645.2|111666.7|111616.7|111679.4|111646.8|111653.8|111615.4|27
1736946550000|2025-01-15 13:09:10|111667.6|111617.6|111663.2|111638.2|111667.6|111638.5|111654.9|111617.6|14
1736946560000|2025-01-15 13:09:20|111662.7|111637.7|111673.2|111648.2|111674.8|111649.8|111661.7|111636.7|31
1736946570000|2025-01-15 13:09:30|111673.6|111648.6|111657.9|111632.9|111678|111653|111657|111632|21
1736946580000|2025-01-15 13:09:40|111657.8|111632.8|111668.6|111643.6|111674.7|111649.7|111657.8|111632.8|26
1736946590000|2025-01-15 13:09:50|111669.6|111644.6|111673.1|111648.1|111673.1|111648.1|111667.2|111642.2|24
1736946600000|2025-01-15 13:10:00|111673.3|111648.3|111663.4|111638.4|111674.1|111649.1|111662.5|111637.5|34
1736946610000|2025-01-15 13:10:10|111662.9|111637.9|111661.4|111636.4|111669.5|111644.5|111658.4|111633.4|26
1736946620000|2025-01-15 13:10:20|111662.1|111637.1|111664.2|111639.2|111671.8|111646.8|111661.7|111636.7|29
1736946630000|2025-01-15 13:10:30|111663.6|111638.6|111671.4|111646.4|111674.6|111649.6|111663.6|111638.6|26
1736946640000|2025-01-15 13:10:40|111672|111647|111674|111649|111675.5|111650.5|111671.2|111646.2|24
1736946650000|2025-01-15 13:10:50|111674.6|111649.6|111672|111647|111675.5|111650.5|111663.3|111638.3|27
1736946660000|2025-01-15 13:11:00|111673.5|111648.5|111692.7|111667.7|111693.6|111668.6|111673.5|111648.5|30
1736946670000|2025-01-15 13:11:10|111693.3|111668.3|111688.6|111663.6|111693.7|111668.7|111688.6|111663.6|13
1736946680000|2025-01-15 13:11:20|111689.1|111664.1|111688.3|111663.3|111695.9|111670.9|111688.3|111663.3|29
1736946690000|2025-01-15 13:11:30|111687.8|111662.8|111678.9|111653.9|111688.3|111663.3|111678.9|111653.9|19
1736946700000|2025-01-15 13:11:40|111679.5|111654.5|111685.2|111660.2|111685.2|111660.2|111678.9|111653.9|25
1736946710000|2025-01-15 13:11:50|111684.7|111659.7|111679|111654|111685|111660|111679|111654|13
1736946720000|2025-01-15 13:12:00|111678.4|111653.4|111678.3|111653.3|111679.5|111654.5|111678.3|111653.3|4
1736946730000|2025-01-15 13:12:10|111677.8|111652.8|111691.7|111641.7|111693.9|111656.8|111677.8|111638.1|24
1736946740000|2025-01-15 13:12:20|111692.3|111642.3|111687.6|111662.6|111695.7|111663.2|111683.6|111642.3|22
1736946750000|2025-01-15 13:12:30|111687.7|111662.7|111685.9|111660.9|111688.6|111663.6|111685.7|111660.7|16
1736946760000|2025-01-15 13:12:40|111686.6|111661.6|111685.2|111660.2|111686.9|111661.9|111684.9|111659.9|19
1736946770000|2025-01-15 13:12:50|111684.7|111659.7|111684.4|111659.4|111689.9|111664.9|111683.4|111658.4|33
1736946780000|2025-01-15 13:13:00|111683.7|111658.7|111683|111658|111691.3|111666.3|111683|111658|23
1736946790000|2025-01-15 13:13:10|111682.6|111657.6|111682.5|111657.5|111684|111659|111681.5|111656.5|16
1736946800000|2025-01-15 13:13:20|111683.3|111658.3|111662|111637|111683.3|111658.3|111660.5|111635.5|33
1736946810000|2025-01-15 13:13:30|111662.5|111637.5|111667.2|111642.2|111669.3|111644.3|111662.5|111637.5|20
1736946820000|2025-01-15 13:13:40|111666.3|111641.3|111672.7|111647.7|111672.8|111647.8|111666.3|111641.3|14
1736946830000|2025-01-15 13:13:50|111672.2|111647.2|111672.4|111647.4|111676.6|111651.6|111670.2|111645.2|15
1736946840000|2025-01-15 13:14:00|111672.6|111647.6|111673.6|111648.6|111674.3|111649.3|111672.6|111647.6|4
1736946850000|2025-01-15 13:14:10|111673|111648|111671.8|111646.8|111673|111648|111665.3|111640.3|21
1736946860000|2025-01-15 13:14:20|111671.2|111646.2|111668.1|111643.1|111671.2|111646.2|111667.6|111642.6|8
1736946870000|2025-01-15 13:14:30|111668.4|111643.4|111683.1|111658.1|111683.1|111658.1|111668.4|111643.4|17
1736946880000|2025-01-15 13:14:40|111683.5|111658.5|111675.3|111650.3|111687|111662|111675|111650|22
1736946890000|2025-01-15 13:14:50|111675|111650|111672.6|111647.6|111675|111650|111670.6|111645.6|13
1736946900000|2025-01-15 13:15:00|111673.1|111648.1|111668.6|111643.6|111675.6|111650.6|111668.6|111643.6|25
1736946910000|2025-01-15 13:15:10|111669.3|111644.3|111672.6|111647.6|111672.6|111647.6|111667.7|111642.7|16
1736946920000|2025-01-15 13:15:20|111673|111648|111678|111653|111678|111653|111672|111647|11
1736946930000|2025-01-15 13:15:30|111677.4|111652.4|111673.7|111648.7|111677.7|111652.7|111672.4|111647.4|17
1736946940000|2025-01-15 13:15:40|111673.2|111648.2|111670.5|111645.5|111673.2|111648.2|111668.4|111643.4|21
1736946950000|2025-01-15 13:15:50|111669.6|111644.6|111664.9|111639.9|111669.6|111644.6|111664.9|111639.9|18
1736946960000|2025-01-15 13:16:00|111665.2|111640.2|111672.4|111622.4|111676.9|111640.2|111657.2|111620.8|29
1736946970000|2025-01-15 13:16:10|111671.5|111621.5|111638.2|111613.2|111672.2|111633.7|111637.5|111612.5|37
1736946980000|2025-01-15 13:16:20|111639.3|111614.3|111640.6|111615.6|111641.2|111616.2|111636.6|111611.6|22
1736946990000|2025-01-15 13:16:30|111641.8|111616.8|111641.8|111616.8|111642.3|111617.3|111641.4|111616.4|5
1736947000000|2025-01-15 13:16:40|111642.2|111617.2|111649.8|111624.8|111651.3|111626.3|111638.7|111613.7|27
1736947010000|2025-01-15 13:16:50|111650.3|111625.3|111645.7|111620.7|111656.4|111631.4|111645.7|111620.7|25
1736947020000|2025-01-15 13:17:00|111646.9|111621.9|111645.3|111620.3|111648.5|111623.5|111645.1|111620.1|21
1736947030000|2025-01-15 13:17:10|111645.8|111620.8|111644.7|111619.7|111646.2|111621.2|111638.8|111613.8|15
1736947040000|2025-01-15 13:17:20|111644.1|111619.1|111639.7|111614.7|111644.1|111619.1|111639.1|111614.1|8
1736947050000|2025-01-15 13:17:30|111639.2|111614.2|111640.2|111615.2|111643.5|111618.5|111639.2|111614.2|14
1736947060000|2025-01-15 13:17:40|111640.8|111615.8|111632|111607|111640.8|111615.8|111626.3|111601.3|37
1736947070000|2025-01-15 13:17:50|111631.6|111606.6|111629.2|111604.2|111631.6|111606.6|111629.2|111604.2|8
1736947080000|2025-01-15 13:18:00|111629.8|111604.8|111627.6|111602.6|111629.8|111604.8|111626.7|111601.7|14
1736947090000|2025-01-15 13:18:10|111627.7|111602.7|111615.1|111590.1|111627.7|111602.7|111615.1|111590.1|25
1736947100000|2025-01-15 13:18:20|111615.6|111590.6|111624.4|111599.4|111625.4|111600.4|111614.8|111589.8|18
1736947110000|2025-01-15 13:18:30|111623.9|111598.9|111625.5|111600.5|111626.1|111601.1|111619.2|111594.2|22
1736947120000|2025-01-15 13:18:40|111625|111600|111616.5|111591.5|111625|111600|111616.3|111591.3|25
1736947130000|2025-01-15 13:18:50|111615.3|111590.3|111628|111603|111628.9|111603.9|111614.7|111589.7|20
1736947140000|2025-01-15 13:19:00|111631.1|111606.1|111637.3|111612.3|111649.3|111614.4|111629.9|111595.3|22
1736947150000|2025-01-15 13:19:10|111637.8|111612.8|111641.2|111616.2|111641.2|111616.2|111637.8|111612.8|5
1736947160000|2025-01-15 13:19:20|111645.9|111620.9|111647|111622|111652.6|111627.6|111645.9|111620.9|16
1736947170000|2025-01-15 13:19:30|111647.5|111622.5|111642.3|111617.3|111647.7|111622.7|111642.2|111617.2|20
1736947180000|2025-01-15 13:19:40|111641.4|111616.4|111657.5|111607.5|111659.5|111617|111640.1|111602.9|28
1736947190000|2025-01-15 13:19:50|111658.5|111608.5|111659|111609|111660.2|111610.2|111654.1|111604.1|19
1736947200000|2025-01-15 13:20:00|111654.9|111604.9|111660.3|111610.3|111661.1|111619.5|111640|111603.6|31
1736947210000|2025-01-15 13:20:10|111661.5|111611.5|111655|111630|111665.1|111631.1|111653.1|111611.2|21
1736947220000|2025-01-15 13:20:20|111653.9|111628.9|111643.8|111618.8|111653.9|111628.9|111643.1|111618.1|25
1736947230000|2025-01-15 13:20:30|111643.3|111618.3|111660.9|111610.9|111667.2|111623.3|111643.3|111610.9|19
1736947240000|2025-01-15 13:20:40|111662.1|111612.1|111663.2|111613.2|111667.3|111617.3|111662.1|111612.1|17
1736947250000|2025-01-15 13:20:50|111664.7|111614.7|111660|111610|111664.7|111614.7|111658.2|111608.2|16
1736947260000|2025-01-15 13:21:00|111659.1|111609.1|111657.2|111607.2|111660.7|111610.7|111656.1|111606.1|14
1736947270000|2025-01-15 13:21:10|111655.2|111605.2|111660.8|111610.8|111661.2|111611.2|111655.2|111605.2|18
1736947280000|2025-01-15 13:21:20|111660.4|111610.4|111661.2|111611.2|111664.9|111614.9|111659.5|111609.5|11
1736947290000|2025-01-15 13:21:30|111660.4|111610.4|111657.4|111607.4|111660.8|111610.8|111656.8|111606.8|24
1736947300000|2025-01-15 13:21:40|111657.3|111607.3|111661.4|111611.4|111662.3|111612.3|111657.1|111607.1|16
1736947310000|2025-01-15 13:21:50|111660.9|111610.9|111664.6|111614.6|111666.8|111616.8|111660.1|111610.1|9
1736947320000|2025-01-15 13:22:00|111665.1|111615.1|111670.7|111620.7|111671.3|111621.3|111664.3|111614.3|19
1736947330000|2025-01-15 13:22:10|111670.9|111620.9|111655.6|111630.6|111670.9|111630.6|111655.6|111615.2|24
1736947340000|2025-01-15 13:22:20|111654.6|111629.6|111653.8|111628.8|111656.8|111631.8|111647.7|111622.7|22
1736947350000|2025-01-15 13:22:30|111654.3|111629.3|111652|111627|111655.1|111630.1|111650.3|111625.3|13
1736947360000|2025-01-15 13:22:40|111651.3|111626.3|111648.5|111623.5|111651.3|111626.3|111647.7|111622.7|10
1736947370000|2025-01-15 13:22:50|111649.2|111624.2|111650.9|111625.9|111650.9|111625.9|111648|111623|8
1736947380000|2025-01-15 13:23:00|111650.2|111625.2|111663.2|111613.2|111663.2|111626.2|111650.2|111613.2|7
1736947390000|2025-01-15 13:23:10|111664.3|111614.3|111681.2|111631.2|111682.5|111632.5|111661.7|111611.7|30
1736947400000|2025-01-15 13:23:20|111680.8|111630.8|111681.8|111631.8|111684.1|111634.1|111679.7|111629.7|12
1736947410000|2025-01-15 13:23:30|111681.3|111631.3|111686|111636|111687.7|111637.7|111678.2|111628.2|23
1736947420000|2025-01-15 13:23:40|111687.2|111637.2|111685|111635|111689.6|111639.6|111684.4|111634.4|9
1736947430000|2025-01-15 13:23:50|111684.4|111634.4|111684.2|111634.2|111686.4|111636.4|111684.2|111634.2|5
1736947440000|2025-01-15 13:24:00|111681.1|111631.1|111681.4|111631.4|111684.8|111634.8|111680.2|111630.2|17
1736947450000|2025-01-15 13:24:10|111681.9|111631.9|111680.8|111630.8|111682|111632|111680|111630|21
1736947460000|2025-01-15 13:24:20|111681.3|111631.3|111683.9|111633.9|111684.7|111634.7|111680.5|111630.5|15
1736947470000|2025-01-15 13:24:30|111684.5|111634.5|111679|111629|111691.3|111650.5|111675.5|111629|28
1736947480000|2025-01-15 13:24:40|111678.8|111628.8|111679.4|111629.4|111685.2|111635.2|111677.5|111627.5|27
1736947490000|2025-01-15 13:24:50|111680.6|111630.6|111678|111628|111681.9|111631.9|111676.4|111626.4|27
1736947500000|2025-01-15 13:25:00|111677.3|111627.3|111693|111643|111693.2|111643.2|111666.5|111614.5|37
1736947510000|2025-01-15 13:25:10|111690.2|111640.2|111692.1|111642.1|111694.4|111644.4|111690.2|111640.2|32
1736947520000|2025-01-15 13:25:20|111692.7|111642.7|111694.2|111644.2|111699|111649|111691.8|111641.8|11
1736947530000|2025-01-15 13:25:30|111694.6|111644.6|111691.9|111641.9|111700.6|111645.6|111690.9|111636.6|16
1736947540000|2025-01-15 13:25:40|111690.9|111640.9|111690.8|111636.6|111697.4|111641.8|111689.1|111633.8|20
1736947550000|2025-01-15 13:25:50|111689.1|111637.2|111683.1|111626.6|111689.1|111637.2|111679.8|111626.6|36
1736947560000|2025-01-15 13:26:00|111683.7|111627.2|111705|111639.1|111705|111642.7|111674|111624|31
1736947570000|2025-01-15 13:26:10|111703.4|111637.5|111716|111626|111718.7|111642.5|111703.4|111622.7|20
1736947580000|2025-01-15 13:26:20|111718|111625.9|111711.9|111629.3|111718.5|111631.9|111711.7|111622.7|12
1736947590000|2025-01-15 13:26:30|111701|111637.2|111703.8|111638|111705.7|111639.1|111701|111636.4|14
1736947600000|2025-01-15 13:26:40|111701.9|111638.5|111703.5|111640.2|111705.5|111640.2|111701.9|111637.7|8
1736947610000|2025-01-15 13:26:50|111704.7|111637.4|111705.1|111639.2|111705.1|111641.5|111702.1|111636.7|8
1736947620000|2025-01-15 13:27:00|111700.8|111643.1|111696.6|111644|111700.8|111648.5|111695.5|111640.5|20
1736947630000|2025-01-15 13:27:10|111696.1|111646.1|111690.8|111635.5|111698.8|111647.8|111690.8|111635.5|20
1736947640000|2025-01-15 13:27:20|111693.2|111643.2|111698.5|111638.1|111699.3|111643.7|111690|111636.4|25
1736947650000|2025-01-15 13:27:30|111702.3|111638.5|111702.4|111638.6|111704.2|111645.9|111701.4|111638|13
1736947660000|2025-01-15 13:27:40|111701.1|111644.5|111707.7|111648.1|111708.7|111650.9|111698.9|111637.7|26
1736947670000|2025-01-15 13:27:50|111707.8|111654.5|111708.1|111643|111712|111654.8|111701.2|111636.8|34
1736947680000|2025-01-15 13:28:00|111708|111652.1|111701.2|111627.5|111709.2|111652.1|111698.9|111624.8|33
1736947690000|2025-01-15 13:28:10|111702.1|111629.1|111699.7|111620.1|111706|111633.6|111699|111613.6|22
1736947700000|2025-01-15 13:28:20|111699.8|111615.7|111690.9|111605|111699.8|111619.3|111678.8|111601.2|28
1736947710000|2025-01-15 13:28:30|111688.2|111604.3|111672.9|111587.9|111688.2|111605.6|111672.9|111587.9|25
1736947720000|2025-01-15 13:28:40|111674.6|111588.5|111661|111577.8|111674.6|111590.5|111654|111573.2|29
1736947730000|2025-01-15 13:28:50|111664.9|111580.5|111697.9|111581.9|111700.8|111587|111660.1|111570.6|47
1736947740000|2025-01-15 13:29:00|111698.5|111582.5|111698.8|111589.6|111706.9|111591.3|111696.2|111580.2|50
1736947750000|2025-01-15 13:29:10|111696.9|111584.8|111696.4|111595.8|111703.8|111603.9|111677.2|111579.8|61
1736947760000|2025-01-15 13:29:20|111688.4|111597.4|111712.4|111596.4|111717|111601|111683.4|111570|49
1736947770000|2025-01-15 13:29:30|111710.9|111594.9|111721.3|111605.3|111721.3|111605.3|111706.2|111590.2|14
1736947780000|2025-01-15 13:29:40|111720.7|111604.7|111729.2|111613.2|111729.2|111613.2|111701|111585|15
1736947790000|2025-01-15 13:29:50|111756.3|111640.3|111668.2|111552.2|111766|111650|111662.3|111546.3|8
1736947800000|2025-01-15 13:30:00|111691.6|111575.6|111307.7|111191.7|111703.4|111587.4|111169.2|111053.2|67
1736947810000|2025-01-15 13:30:10|111314.5|111198.5|111264.8|111148.8|111363.9|111247.9|111246.7|111130.7|79
1736947820000|2025-01-15 13:30:20|111256|111140|111270.9|111154.9|111293.8|111177.8|111243.9|111127.9|71
1736947830000|2025-01-15 13:30:30|111266.7|111150.7|111310.2|111194.2|111317.7|111201.7|111266.5|111150.5|67
1736947840000|2025-01-15 13:30:40|111306.7|111190.7|111225.1|111109.1|111330.8|111214.8|111225.1|111109.1|65
1736947850000|2025-01-15 13:30:50|111222.2|111106.2|111233.1|111117.1|111254.8|111171.3|111202.5|111091.9|65
1736947860000|2025-01-15 13:31:00|111230.4|111114.4|111204.4|111088.4|111230.4|111132.2|111197.7|111084.3|61
1736947870000|2025-01-15 13:31:10|111201.9|111085.9|111187.8|111071.8|111236.5|111120.5|111187.8|111071.8|62
1736947880000|2025-01-15 13:31:20|111188.7|111072.7|111191.5|111075.5|111212.4|111096.4|111164.8|111048.8|62
1736947890000|2025-01-15 13:31:30|111194.7|111078.7|111134.1|111018.6|111198.9|111082.9|111119.4|111016.9|60
1736947900000|2025-01-15 13:31:40|111121.6|111021.9|111093.3|111031.7|111151.2|111042.9|111093.3|111014.6|68
1736947910000|2025-01-15 13:31:50|111114.2|111021|111169.5|111081.2|111169.8|111081.2|111103.4|111018.5|65
1736947920000|2025-01-15 13:32:00|111175.4|111085.7|111173.8|111068.3|111179.4|111085.7|111161.2|111052.5|49
1736947930000|2025-01-15 13:32:10|111172.9|111067.7|111149.7|111041.5|111181|111084|111112.6|111041.1|61
1736947940000|2025-01-15 13:32:20|111149.9|111043.2|111038.6|110978.5|111149.9|111047|111031.3|110967|62
1736947950000|2025-01-15 13:32:30|111043.3|110985.8|111134.7|111064|111144|111071.3|111043.3|110978.1|65
1736947960000|2025-01-15 13:32:40|111134|111062|111129.6|111064.8|111137.3|111068.3|111107.6|111048.3|62
1736947970000|2025-01-15 13:32:50|111130.8|111067.4|111120.4|111062|111131.3|111069.7|111105.7|111045.6|58
1736947980000|2025-01-15 13:33:00|111128.2|111063.3|111100.6|111050.6|111131|111074.5|111100.6|111050.6|65
1736947990000|2025-01-15 13:33:10|111100.5|111050.5|111157|111107|111160.2|111107|111096.2|111046.2|56
1736948000000|2025-01-15 13:33:20|111158|111108|111160|111110|111166.2|111116.2|111146|111096|61
1736948010000|2025-01-15 13:33:30|111158.8|111108.8|111179.9|111129.9|111180.2|111130.2|111134|111082.7|63
1736948020000|2025-01-15 13:33:40|111201.8|111137.9|111193.8|111143.8|111201.8|111151.3|111171.3|111118.8|63
1736948030000|2025-01-15 13:33:50|111182.7|111114.8|111228.5|111178.5|111228.5|111178.5|111180|111110.5|72
1736948040000|2025-01-15 13:34:00|111226.3|111176.3|111225.9|111156.7|111250.9|111180.9|111199.2|111149.2|72
1736948050000|2025-01-15 13:34:10|111228.1|111158.1|111248.3|111198.3|111254.8|111200.1|111223.8|111153|64
1736948060000|2025-01-15 13:34:20|111242.6|111192.6|111210.9|111160.9|111243|111193|111207.3|111157.3|57
1736948070000|2025-01-15 13:34:30|111210.2|111160.2|111186.5|111136.5|111210.2|111160.2|111182.4|111132.4|63
1736948080000|2025-01-15 13:34:40|111186.3|111136.3|111196.7|111146.7|111217.2|111167.2|111186.3|111136.3|61
1736948090000|2025-01-15 13:34:50|111199|111149|111207.3|111157.3|111219.5|111169.5|111192.3|111142.3|64
1736948100000|2025-01-15 13:35:00|111210|111160|111217.2|111167.2|111233.9|111183.9|111207.2|111157.2|72
1736948110000|2025-01-15 13:35:10|111211.2|111161.2|111190.1|111140.1|111211.2|111161.2|111176.7|111126.7|64
1736948120000|2025-01-15 13:35:20|111191.1|111141.1|111208.4|111158.4|111211.3|111159.7|111168.3|111117.9|61
1736948130000|2025-01-15 13:35:30|111206.4|111156.4|111227.2|111177.2|111243.8|111193.8|111191|111141|68
1736948140000|2025-01-15 13:35:40|111226.5|111176.5|111250.9|111200.9|111256.1|111206.1|111224.4|111174.4|58
1736948150000|2025-01-15 13:35:50|111255.6|111205.6|111247.6|111197.6|111257.2|111207.2|111230.9|111180.9|66
1736948160000|2025-01-15 13:36:00|111250.5|111200.5|111195.2|111145.2|111250.5|111200.5|111191.2|111141.2|61
1736948170000|2025-01-15 13:36:10|111197.5|111147.5|111196.1|111146.1|111211.2|111161.2|111190.2|111140.2|59
1736948180000|2025-01-15 13:36:20|111195.3|111145.3|111165.7|111115.7|111196.2|111146.2|111162.2|111112.2|56
1736948190000|2025-01-15 13:36:30|111170.6|111120.6|111171.5|111121.5|111185.8|111135.8|111167.4|111117.4|56
1736948200000|2025-01-15 13:36:40|111170.9|111120.9|111170.6|111120.6|111173.2|111123.2|111142.3|111092.3|51
1736948210000|2025-01-15 13:36:50|111171.3|111121.3|111167|111117|111173.7|111123.7|111162.4|111112.4|62
1736948220000|2025-01-15 13:37:00|111168.6|111118.6|111172.7|111122.7|111177.8|111127.8|111158.5|111108.5|58
1736948230000|2025-01-15 13:37:10|111173.9|111123.9|111147.7|111097.7|111175.8|111125.8|111133.6|111083.6|51
1736948240000|2025-01-15 13:37:20|111152.3|111102.3|111190.6|111140.6|111191.5|111141.5|111152|111102|63
1736948250000|2025-01-15 13:37:30|111190.5|111140.5|111169.2|111119.2|111191.2|111141.2|111163.8|111113.8|63
1736948260000|2025-01-15 13:37:40|111168.5|111118.5|111158.5|111108.5|111172.8|111122.8|111149.7|111099.7|53
1736948270000|2025-01-15 13:37:50|111159.3|111109.3|111178.7|111128.7|111179.9|111129.9|111148|111098|54
1736948280000|2025-01-15 13:38:00|111177.8|111127.8|111165|111115|111183.1|111133.1|111158.3|111108.3|59
1736948290000|2025-01-15 13:38:10|111165.1|111115.1|111186.3|111136.3|111188.8|111138.8|111165.1|111115.1|57
1736948300000|2025-01-15 13:38:20|111190.2|111140.2|111191.3|111141.3|111206.5|111156.5|111189.9|111139.9|58
1736948310000|2025-01-15 13:38:30|111197.7|111147.7|111211.7|111161.7|111224.4|111174.4|111197.7|111147.7|62
1736948320000|2025-01-15 13:38:40|111213.3|111163.3|111233.8|111183.8|111234.3|111184.3|111209.3|111159.3|63
1736948330000|2025-01-15 13:38:50|111233.6|111183.6|111184.9|111134.9|111239.4|111189.4|111183.1|111133.1|52
1736948340000|2025-01-15 13:39:00|111182|111132|111213.9|111163.9|111215.5|111165.5|111182|111132|55
1736948350000|2025-01-15 13:39:10|111213.2|111163.2|111246.1|111196.1|111249|111199|111207.8|111157.8|53
1736948360000|2025-01-15 13:39:20|111244.8|111194.8|111236.4|111186.4|111248.2|111198.2|111231.3|111181.3|62
1736948370000|2025-01-15 13:39:30|111235.4|111185.4|111237.1|111187.1|111248.1|111198.1|111234.7|111184.7|59
1736948380000|2025-01-15 13:39:40|111236.6|111186.6|111189.4|111139.4|111236.7|111186.7|111177|111127|57
1736948390000|2025-01-15 13:39:50|111190|111140|111190.9|111140.9|111199.1|111149.1|111184.6|111134.6|48
1736948400000|2025-01-15 13:40:00|111190.3|111140.3|111208.7|111158.7|111211.1|111161.1|111181.9|111131.9|60
1736948410000|2025-01-15 13:40:10|111213.3|111163.3|111212.3|111162.3|111219.6|111169.6|111206.5|111156.5|63
1736948420000|2025-01-15 13:40:20|111212.8|111162.8|111255.3|111205.3|111255.9|111205.9|111210.3|111160.3|56
1736948430000|2025-01-15 13:40:30|111252.7|111202.7|111258|111208|111263|111213|111250.5|111200.5|59
1736948440000|2025-01-15 13:40:40|111257.4|111207.4|111216.1|111166.1|111257.4|111207.4|111206|111156|57
1736948450000|2025-01-15 13:40:50|111216.9|111166.9|111197.2|111147.2|111222.2|111172.2|111197.2|111147.2|50
1736948460000|2025-01-15 13:41:00|111196.2|111146.2|111195.7|111145.7|111205.4|111155.4|111193.9|111143.9|42
1736948470000|2025-01-15 13:41:10|111194.4|111144.4|111184|111134|111203.5|111153.5|111170.2|111120.2|55
1736948480000|2025-01-15 13:41:20|111184.7|111134.7|111180.1|111130.1|111204.2|111154.2|111170.8|111120.8|48
1736948490000|2025-01-15 13:41:30|111180.5|111130.5|111184.3|111134.3|111192.8|111142.8|111175.6|111125.6|46
1736948500000|2025-01-15 13:41:40|111183.4|111133.4|111191.9|111141.9|111191.9|111141.9|111179.9|111129.9|55
1736948510000|2025-01-15 13:41:50|111197.2|111147.2|111210.5|111160.5|111213|111163|111197|111147|42
1736948520000|2025-01-15 13:42:00|111210.2|111160.2|111212.2|111162.2|111223.6|111173.6|111206.4|111156.4|53
1736948530000|2025-01-15 13:42:10|111211.8|111161.8|111249.9|111199.9|111250.7|111200.7|111210.7|111160.7|56
1736948540000|2025-01-15 13:42:20|111250.5|111200.5|111246.3|111196.3|111252.3|111202.3|111234.5|111184.5|58
1736948550000|2025-01-15 13:42:30|111247.4|111197.4|111250.1|111200.1|111253.6|111203.6|111244.4|111194.4|56
1736948560000|2025-01-15 13:42:40|111249.9|111199.9|111257.4|111207.4|111259.4|111209.4|111247.6|111197.6|49
1736948570000|2025-01-15 13:42:50|111267.1|111217.1|111283.3|111233.3|111283.7|111233.7|111261.5|111211.5|47
1736948580000|2025-01-15 13:43:00|111283.7|111233.7|111295.9|111245.9|111297.8|111247.8|111280.4|111230.4|62
1736948590000|2025-01-15 13:43:10|111294.9|111244.9|111300.4|111250.4|111304.8|111254.8|111288.6|111238.6|49
1736948600000|2025-01-15 13:43:20|111302.5|111252.5|111284.9|111234.9|111304.8|111254.8|111268.5|111218.5|59
1736948610000|2025-01-15 13:43:30|111286|111236|111280.9|111230.9|111287.3|111237.3|111269|111219|51
1736948620000|2025-01-15 13:43:40|111276.5|111226.5|111269.1|111219.1|111282.2|111232.2|111259.2|111209.2|49
1736948630000|2025-01-15 13:43:50|111269|111219|111267.2|111217.2|111275.9|111225.9|111258.4|111208.4|52
1736948640000|2025-01-15 13:44:00|111265.9|111215.9|111247|111197|111266.4|111216.4|111245.2|111195.2|58
1736948650000|2025-01-15 13:44:10|111247.5|111197.5|111274.5|111224.5|111276.6|111226.6|111247.4|111197.4|48
1736948660000|2025-01-15 13:44:20|111278.8|111228.8|111301.7|111251.7|111303.2|111253.2|111278.8|111228.8|39
1736948670000|2025-01-15 13:44:30|111301.9|111251.9|111327.7|111277.7|111339|111289|111301.9|111251.9|55
1736948680000|2025-01-15 13:44:40|111328.4|111278.4|111342.1|111292.1|111359.6|111309.6|111327.7|111277.7|59
1736948690000|2025-01-15 13:44:50|111343.2|111293.2|111316.1|111266.1|111345.2|111295.2|111307.8|111257.8|61
1736948700000|2025-01-15 13:45:00|111321.4|111271.4|111324.4|111274.4|111324.7|111274.7|111291.1|111241.1|58
1736948710000|2025-01-15 13:45:10|111326.3|111276.3|111287.7|111237.7|111326.3|111276.3|111283.5|111233.5|62
1736948720000|2025-01-15 13:45:20|111289.8|111239.8|111297.2|111247.2|111297.4|111247.4|111274|111224|57
1736948730000|2025-01-15 13:45:30|111294.6|111244.6|111301.2|111251.2|111317.1|111267.1|111294.5|111244.5|62
1736948740000|2025-01-15 13:45:40|111299.5|111249.5|111304.6|111254.6|111307.3|111257.3|111288.5|111238.5|52
1736948750000|2025-01-15 13:45:50|111306.4|111256.4|111320.9|111270.9|111321.4|111271.4|111300.5|111250.5|48
1736948760000|2025-01-15 13:46:00|111317.5|111267.5|111296.4|111246.4|111318.8|111268.8|111290.7|111240.7|54
1736948770000|2025-01-15 13:46:10|111296.8|111246.8|111286.3|111236.3|111296.8|111246.8|111273.6|111223.6|45
1736948780000|2025-01-15 13:46:20|111285.6|111235.6|111310.1|111260.1|111312.2|111262.2|111284.4|111234.4|38
1736948790000|2025-01-15 13:46:30|111308.6|111258.6|111301.3|111251.3|111311.9|111261.9|111298.1|111248.1|44
1736948800000|2025-01-15 13:46:40|111301.6|111251.6|111311.3|111261.3|111311.3|111261.3|111294.2|111244.2|38
1736948810000|2025-01-15 13:46:50|111313.8|111263.8|111306.6|111256.6|111316.5|111266.5|111306.6|111256.6|24
1736948820000|2025-01-15 13:47:00|111307.4|111257.4|111295.2|111245.2|111314.1|111264.1|111295.2|111245.2|40
1736948830000|2025-01-15 13:47:10|111294.8|111244.8|111290.4|111240.4|111299.8|111249.8|111287.1|111237.1|39
1736948840000|2025-01-15 13:47:20|111290.9|111240.9|111280.7|111230.7|111290.9|111240.9|111277.1|111227.1|46
1736948850000|2025-01-15 13:47:30|111282.6|111232.6|111285.3|111235.3|111287.5|111237.5|111274.1|111224.1|35
1736948860000|2025-01-15 13:47:40|111281.9|111231.9|111260.6|111210.6|111285.3|111235.3|111257|111207|39
1736948870000|2025-01-15 13:47:50|111259.8|111209.8|111275|111225|111277.4|111227.4|111254.1|111204.1|38
1736948880000|2025-01-15 13:48:00|111275.9|111225.9|111242.1|111192.1|111275.9|111225.9|111240.2|111190.2|45
1736948890000|2025-01-15 13:48:10|111242.4|111192.4|111234.3|111184.3|111244.2|111194.2|111225.5|111175.5|43
1736948900000|2025-01-15 13:48:20|111236.4|111186.4|111244.3|111194.3|111255.1|111205.1|111236.4|111186.4|47
1736948910000|2025-01-15 13:48:30|111242|111192|111227.6|111177.6|111246|111196|111218.9|111168.9|42
1736948920000|2025-01-15 13:48:40|111228.9|111178.9|111225.6|111175.6|111236.9|111186.9|111218.8|111168.8|53
1736948930000|2025-01-15 13:48:50|111226|111176|111219.3|111169.3|111229.9|111179.9|111216.6|111166.6|38
1736948940000|2025-01-15 13:49:00|111218.3|111168.3|111243|111193|111243.3|111193.3|111217.4|111167.4|43
1736948950000|2025-01-15 13:49:10|111245.5|111195.5|111249.9|111199.9|111258.7|111208.7|111237.7|111187.7|54
1736948960000|2025-01-15 13:49:20|111250.6|111200.6|111250.9|111200.9|111258.4|111208.4|111241|111191|59
1736948970000|2025-01-15 13:49:30|111251.4|111201.4|111237.8|111187.8|111261.1|111211.1|111237.8|111187.8|58
1736948980000|2025-01-15 13:49:40|111238.5|111188.5|111228.9|111178.9|111238.9|111188.9|111212.6|111162.6|56
1736948990000|2025-01-15 13:49:50|111230|111180|111236.5|111186.5|111245.2|111195.2|111222.2|111172.2|40
1736949000000|2025-01-15 13:50:00|111232|111182|111216.8|111166.8|111233.4|111183.4|111213|111163|56
1736949010000|2025-01-15 13:50:10|111218.6|111168.6|111218|111168|111220.4|111170.4|111207.2|111157.2|43
1736949020000|2025-01-15 13:50:20|111216.7|111166.7|111204.6|111154.6|111218.7|111168.7|111198.2|111148.2|43
1736949030000|2025-01-15 13:50:30|111206.7|111156.7|111212.8|111162.8|111225|111175|111206.7|111156.7|50
1736949040000|2025-01-15 13:50:40|111212.6|111162.6|111224.3|111174.3|111231.1|111181.1|111212|111162|50
1736949050000|2025-01-15 13:50:50|111223.5|111173.5|111215|111165|111225|111175|111210.4|111160.4|41
1736949060000|2025-01-15 13:51:00|111216.1|111166.1|111205.1|111155.1|111217.8|111167.8|111201.5|111151.5|48
1736949070000|2025-01-15 13:51:10|111206.1|111156.1|111207.7|111157.7|111211.6|111161.6|111193.4|111143.4|50
1736949080000|2025-01-15 13:51:20|111207|111157|111212.3|111162.3|111217.7|111167.7|111205.1|111155.1|53
1736949090000|2025-01-15 13:51:30|111212.5|111162.5|111212.1|111162.1|111215|111165|111200.2|111150.2|61
1736949100000|2025-01-15 13:51:40|111211.1|111161.1|111188.7|111138.7|111212.3|111162.3|111181.8|111131.8|48
1736949110000|2025-01-15 13:51:50|111188.4|111138.4|111195|111142.2|111195.6|111144|111174.2|111124.2|39
1736949120000|2025-01-15 13:52:00|111191.1|111141.1|111187.9|111133.5|111199.2|111147.9|111185.2|111133.5|44
1736949130000|2025-01-15 13:52:10|111188.8|111134.5|111198|111148|111203.2|111153.2|111188.7|111134.5|48
1736949140000|2025-01-15 13:52:20|111200.6|111150.6|111200.5|111150.5|111210.6|111160.6|111190.6|111140.6|42
1736949150000|2025-01-15 13:52:30|111201.9|111151.9|111221.3|111166.5|111221.3|111167.1|111193.1|111143.1|42
1736949160000|2025-01-15 13:52:40|111224.6|111167.9|111217.8|111165.3|111234.8|111184.8|111214.4|111164.4|50
1736949170000|2025-01-15 13:52:50|111215.7|111165.7|111225.8|111168.5|111228.9|111169.7|111215.7|111162.9|38
1736949180000|2025-01-15 13:53:00|111225.2|111168|111205.8|111147.2|111225.9|111168|111202.3|111141.6|33
1736949190000|2025-01-15 13:53:10|111205.3|111146.7|111180.3|111130.3|111205.7|111149.9|111180.2|111125.2|36
1736949200000|2025-01-15 13:53:20|111179.7|111129.7|111198.1|111143.7|111198.1|111145.1|111177.7|111121.3|42
1736949210000|2025-01-15 13:53:30|111196.5|111143.6|111189.8|111136|111206.9|111155|111189.8|111135.9|34
1736949220000|2025-01-15 13:53:40|111189|111135.3|111181.4|111123.7|111190|111135.3|111180.6|111123.3|38
1736949230000|2025-01-15 13:53:50|111182.7|111122.9|111183.1|111133.1|111188.7|111133.6|111180|111122.2|35
1736949240000|2025-01-15 13:54:00|111182.8|111132.8|111176.3|111120.4|111190.7|111136.4|111176.3|111120.4|36
1736949250000|2025-01-15 13:54:10|111177.1|111121.3|111171|111121|111183.4|111126.9|111171|111120.8|23
1736949260000|2025-01-15 13:54:20|111169.5|111119.5|111167.6|111113.8|111181.6|111131.6|111163.7|111110|30
1736949270000|2025-01-15 13:54:30|111167.2|111113.3|111163|111110.4|111172.2|111121.4|111162.1|111109.8|29
1736949280000|2025-01-15 13:54:40|111163.5|111110.9|111153.1|111100.4|111163.5|111110.9|111149.8|111098|36
1736949290000|2025-01-15 13:54:50|111151.7|111101.7|111141|111088.2|111154.1|111101.7|111138|111078.5|37
1736949300000|2025-01-15 13:55:00|111140.4|111087.5|111153.2|111099.3|111153.2|111099.6|111137.2|111079.5|44
1736949310000|2025-01-15 13:55:10|111155.1|111099.9|111167.2|111112.5|111169.1|111119|111152.9|111099.7|30
1736949320000|2025-01-15 13:55:20|111167.4|111112.7|111168.8|111118.8|111174.2|111121|111166.6|111109.3|33
1736949330000|2025-01-15 13:55:30|111169.3|111119.3|111157|111094.3|111174.5|111124.5|111148.8|111094.3|32
1736949340000|2025-01-15 13:55:40|111159.8|111097|111129|111068.9|111159.8|111097|111126.7|111068.9|44
1736949350000|2025-01-15 13:55:50|111132.4|111070.5|111113.7|111049|111133.1|111070.5|111111.8|111048.7|37
1736949360000|2025-01-15 13:56:00|111113|111053.4|111141.3|111083.1|111145.5|111085.4|111109.5|111053.4|36
1736949370000|2025-01-15 13:56:10|111143.3|111090.4|111143.6|111080.7|111143.6|111091|111125.4|111068.1|30
1736949380000|2025-01-15 13:56:20|111145.6|111084.4|111119.9|111058.6|111152.9|111091.8|111116.6|111054.8|47
1736949390000|2025-01-15 13:56:30|111115.7|111058.9|111137.1|111074.6|111139.1|111081.1|111115.7|111053.3|34
1736949400000|2025-01-15 13:56:40|111136.2|111073.1|111136.6|111080.4|111141.1|111088.6|111120.7|111070.7|38
1736949410000|2025-01-15 13:56:50|111133.7|111075.1|111123|111061.8|111137.8|111078.8|111115.8|111058.6|29
1736949420000|2025-01-15 13:57:00|111122.7|111061.9|111111.8|111059.2|111124.4|111069.7|111102.3|111051|27
1736949430000|2025-01-15 13:57:10|111113.3|111059.4|111097.7|111047.7|111113.3|111059.4|111097.4|111036.1|32
1736949440000|2025-01-15 13:57:20|111099.3|111049.3|111083|111024.2|111101.2|111050.3|111076.9|111018.9|36
1736949450000|2025-01-15 13:57:30|111080.8|111024|111059.2|110996.1|111083.2|111024.6|111057.5|110993|34
1736949460000|2025-01-15 13:57:40|111059.3|110987.7|111033|110983|111059.3|110995.7|111033|110981.4|36
1736949470000|2025-01-15 13:57:50|111031.7|110981.7|111009.5|110959.5|111035.3|110981.7|111009.5|110955|50
1736949480000|2025-01-15 13:58:00|111010.2|110960.2|111003.8|110953.8|111014|110961.3|110993.6|110937.8|53
1736949490000|2025-01-15 13:58:10|111002|110949|111014.9|110959.1|111014.9|110960.8|110989.5|110937|53
1736949500000|2025-01-15 13:58:20|111015.3|110960.1|111031.4|110981.4|111036.3|110986.3|111014.5|110960.1|48
1736949510000|2025-01-15 13:58:30|111030.4|110980.4|111033.9|110983.9|111037.1|110987.1|111025.8|110975.8|43
1736949520000|2025-01-15 13:58:40|111032.8|110982.8|111042.5|110992.5|111042.9|110992.9|111031.4|110981.4|33
1736949530000|2025-01-15 13:58:50|111045.2|110995.2|111039.5|110989.5|111047.8|110997.8|111037.1|110987.1|30
1736949540000|2025-01-15 13:59:00|111040.1|110990.1|111040.8|110990.8|111052.5|111002.5|111040.1|110990.1|48
1736949550000|2025-01-15 13:59:10|111041.6|110991.6|111027|110977|111043.4|110993.4|111016|110966|42
1736949560000|2025-01-15 13:59:20|111025.9|110975.9|111035.3|110985.3|111037.7|110987.7|111022.6|110972.6|37
1736949570000|2025-01-15 13:59:30|111034.4|110984.4|111052.4|111002.4|111052.4|111002.4|111034.4|110984.4|34
1736949580000|2025-01-15 13:59:40|111053.8|111003.8|111061.2|111011.2|111061.2|111011.2|111046.6|110996.6|55
1736949590000|2025-01-15 13:59:50|111063.9|111013.9|111070.9|111020.9|111083.2|111033.2|111061.1|111011.1|39
1736949600000|2025-01-15 14:00:00|111069.9|111019.9|111082.7|111032.7|111091.7|111041.7|111057.9|111007.9|58
1736949610000|2025-01-15 14:00:10|111081.7|111031.7|111070|111020|111091.1|111041.1|111067.6|111017.6|42
1736949620000|2025-01-15 14:00:20|111070.5|111020.5|111079.8|111029.8|111091.2|111041.2|111064.9|111014.9|44
1736949630000|2025-01-15 14:00:30|111080.7|111030.7|111062|111012|111080.7|111030.7|111054.7|111004.7|49
1736949640000|2025-01-15 14:00:40|111069.8|111019.8|111067.5|111017.5|111074|111024|111063.1|111013.1|45
1736949650000|2025-01-15 14:00:50|111067.2|111017.2|111056.8|111006.8|111067.2|111017.2|111056.8|111006.8|29
1736949660000|2025-01-15 14:01:00|111057.6|111007.6|111074.3|111024.3|111074.7|111024.7|111053.8|111003.8|38
1736949670000|2025-01-15 14:01:10|111073.6|111023.6|111064.4|111014.4|111075.8|111025.8|111063.4|111013.4|48
1736949680000|2025-01-15 14:01:20|111063.7|111013.7|111073.1|111023.1|111073.6|111023.6|111063.7|111013.7|29
1736949690000|2025-01-15 14:01:30|111073.5|111023.5|111089.6|111039.6|111092.1|111042.1|111073.2|111023.2|40
1736949700000|2025-01-15 14:01:40|111089.3|111039.3|111088.7|111038.7|111093.2|111043.2|111084.5|111034.5|38
1736949710000|2025-01-15 14:01:50|111088.8|111038.8|111108.7|111058.7|111109.3|111059.3|111088.7|111038.7|36
1736949720000|2025-01-15 14:02:00|111109.5|111059.5|111089.1|111039.1|111111.7|111061.7|111084.6|111034.6|51
1736949730000|2025-01-15 14:02:10|111087.4|111037.4|111103|111053|111109.9|111059.9|111080.3|111030.3|50
1736949740000|2025-01-15 14:02:20|111100.4|111050.4|111108.4|111058.4|111108.8|111058.8|111100.4|111050.4|19
1736949750000|2025-01-15 14:02:30|111108.1|111058.1|111103.7|111053.7|111109.2|111059.2|111101.5|111051.5|23
1736949760000|2025-01-15 14:02:40|111102.8|111052.8|111113.7|111063.7|111113.9|111063.9|111102|111052|21
1736949770000|2025-01-15 14:02:50|111112.7|111062.7|111115.8|111065.8|111119.4|111069.4|111089.6|111039.6|51
1736949780000|2025-01-15 14:03:00|111116|111066|111115.6|111065.6|111128.7|111078.7|111111.8|111061.8|54
1736949790000|2025-01-15 14:03:10|111115.5|111065.5|111124.4|111074.4|111124.4|111074.4|111111.5|111061.5|41
1736949800000|2025-01-15 14:03:20|111123.4|111073.4|111133.2|111083.2|111133.2|111083.2|111117|111067|32
1736949810000|2025-01-15 14:03:30|111135.6|111085.6|111126.4|111076.4|111135.6|111085.6|111122.4|111072.4|36
1736949820000|2025-01-15 14:03:40|111124.7|111074.7|111106.6|111056.6|111124.7|111074.7|111100.7|111050.7|24
1736949830000|2025-01-15 14:03:50|111108.3|111058.3|111112.2|111062.2|111119.1|111069.1|111108.3|111058.3|35
1736949840000|2025-01-15 14:04:00|111112.8|111062.8|111124|111074|111132.2|111082.2|111112.1|111062.1|54
1736949850000|2025-01-15 14:04:10|111126.2|111076.2|111143.3|111093.3|111144.4|111094.4|111123.3|111073.3|47
1736949860000|2025-01-15 14:04:20|111142.6|111092.6|111145.1|111095.1|111151.1|111101.1|111142.6|111092.6|27
1736949870000|2025-01-15 14:04:30|111149.1|111099.1|111136.5|111086.5|111154.3|111104.3|111136.5|111086.5|41
1736949880000|2025-01-15 14:04:40|111136.3|111086.3|111152.3|111102.3|111152.8|111102.8|111134.3|111084.3|39
1736949890000|2025-01-15 14:04:50|111153.3|111103.3|111159.2|111109.2|111159.2|111109.2|111151.2|111101.2|21
1736949900000|2025-01-15 14:05:00|111159.6|111109.6|111171.9|111121.9|111176|111126|111159.6|111109.6|27
1736949910000|2025-01-15 14:05:10|111172.2|111122.2|111147.5|111097.5|111172.2|111122.2|111147.5|111097.5|38
1736949920000|2025-01-15 14:05:20|111151.1|111101.1|111170.7|111120.7|111173.7|111123.7|111148.9|111098.9|40
1736949930000|2025-01-15 14:05:30|111171.2|111121.2|111173.7|111123.7|111181.2|111131.2|111170.3|111120.3|33
1736949940000|2025-01-15 14:05:40|111177|111127|111184.3|111134.3|111194.3|111144.3|111166.5|111116.5|53
1736949950000|2025-01-15 14:05:50|111185.1|111135.1|111208.2|111158.2|111212|111162|111185.1|111135.1|62
1736949960000|2025-01-15 14:06:00|111198.2|111148.2|111203.7|111153.7|111205.4|111155.4|111192.2|111142.2|48
1736949970000|2025-01-15 14:06:10|111204.2|111154.2|111202.8|111152.8|111207.2|111157.2|111202.7|111152.7|8
1736949980000|2025-01-15 14:06:20|111203|111153|111208.3|111158.3|111222.1|111172.1|111203|111153|43
1736949990000|2025-01-15 14:06:30|111209.4|111159.4|111196.7|111146.7|111212.1|111162.1|111196.7|111146.7|44
1736950000000|2025-01-15 14:06:40|111197.3|111147.3|111196.9|111146.9|111207.1|111157.1|111196.9|111146.9|28
1736950010000|2025-01-15 14:06:50|111198|111148|111232.8|111182.8|111234.5|111184.5|111198|111148|36
1736950020000|2025-01-15 14:07:00|111232.1|111182.1|111250.6|111200.6|111254.1|111204.1|111232.1|111182.1|38
1736950030000|2025-01-15 14:07:10|111251.2|111201.2|111271.4|111221.4|111271.4|111221.4|111249.7|111199.7|33
1736950040000|2025-01-15 14:07:20|111271.8|111221.8|111292.7|111242.7|111296.6|111246.6|111270.6|111220.6|57
1736950050000|2025-01-15 14:07:30|111291.7|111241.7|111296.1|111246.1|111297.4|111247.4|111284.8|111234.8|31
1736950060000|2025-01-15 14:07:40|111296.6|111246.6|111289.2|111239.2|111303|111253|111285.8|111235.8|44
1736950070000|2025-01-15 14:07:50|111290.5|111240.5|111289.5|111239.5|111300.7|111250.7|111281.8|111231.8|50
1736950080000|2025-01-15 14:08:00|111291.1|111241.1|111297.8|111247.8|111301|111251|111282.6|111232.6|46
1736950090000|2025-01-15 14:08:10|111298.1|111248.1|111292.5|111242.5|111299.1|111249.1|111291.2|111241.2|31
1736950100000|2025-01-15 14:08:20|111292.8|111242.8|111285.4|111235.4|111293.4|111243.4|111275.8|111225.8|29
1736950110000|2025-01-15 14:08:30|111284.8|111234.8|111272.5|111222.5|111288.7|111238.7|111271.6|111221.6|46
1736950120000|2025-01-15 14:08:40|111272.8|111222.8|111269.6|111219.6|111276.4|111226.4|111259.5|111209.5|37
1736950130000|2025-01-15 14:08:50|111270.4|111220.4|111277.8|111227.8|111280.2|111230.2|111269.7|111219.7|43
1736950140000|2025-01-15 14:09:00|111279.7|111229.7|111262.5|111212.5|111281.2|111231.2|111260.8|111210.8|34
1736950150000|2025-01-15 14:09:10|111261.4|111211.4|111280.9|111230.9|111283.8|111233.8|111259.1|111209.1|54
1736950160000|2025-01-15 14:09:20|111281.9|111231.9|111278|111228|111282.4|111232.4|111270|111220|39
1736950170000|2025-01-15 14:09:30|111279.7|111229.7|111265.2|111215.2|111280.7|111230.7|111260.1|111210.1|43
1736950180000|2025-01-15 14:09:40|111266.4|111216.4|111274.6|111224.6|111282.5|111232.5|111265.2|111215.2|34
1736950190000|2025-01-15 14:09:50|111275.5|111225.5|111270.3|111220.3|111276.5|111226.5|111266.5|111216.5|35
1736950200000|2025-01-15 14:10:00|111264|111214|111261.7|111211.7|111272|111222|111257.1|111207.1|35
1736950210000|2025-01-15 14:10:10|111262|111212|111264.4|111214.4|111277.2|111227.2|111261|111211|29
1736950220000|2025-01-15 14:10:20|111264.2|111214.2|111253.5|111203.5|111264.2|111214.2|111251.2|111201.2|26
1736950230000|2025-01-15 14:10:30|111253.1|111203.1|111204|111154|111253.1|111203.1|111199.3|111149.3|46
1736950240000|2025-01-15 14:10:40|111204.4|111154.4|111209.9|111159.9|111212.3|111162.3|111200.8|111150.8|30
1736950250000|2025-01-15 14:10:50|111209.3|111159.3|111214.7|111164.7|111218.2|111168.2|111207.3|111157.3|31
1736950260000|2025-01-15 14:11:00|111211.5|111161.5|111211.1|111161.1|111220|111170|111208.8|111158.8|49
1736950270000|2025-01-15 14:11:10|111209.7|111159.7|111226.9|111176.9|111226.9|111176.9|111209.7|111159.7|28
1736950280000|2025-01-15 14:11:20|111226.4|111176.4|111244.1|111194.1|111250.8|111200.8|111225.1|111175.1|38
1736950290000|2025-01-15 14:11:30|111243.7|111193.7|111248.7|111198.7|111250.5|111200.5|111240|111190|44
1736950300000|2025-01-15 14:11:40|111243.8|111193.8|111248.2|111198.2|111255.3|111205.3|111241.3|111191.3|35
1736950310000|2025-01-15 14:11:50|111247.3|111197.3|111231.8|111181.8|111247.3|111197.3|111231.8|111181.8|25
1736950320000|2025-01-15 14:12:00|111231.1|111181.1|111250.4|111200.4|111262.4|111212.4|111231.1|111181.1|48
1736950330000|2025-01-15 14:12:10|111249.8|111199.8|111250.6|111191.1|111259.5|111206.2|111249.8|111191.1|30
1736950340000|2025-01-15 14:12:20|111251.2|111193.3|111245.8|111188.3|111251.2|111193.3|111233.4|111183.4|17
1736950350000|2025-01-15 14:12:30|111245.5|111187.8|111228|111167.4|111247.9|111190.5|111228|111167.4|34
1736950360000|2025-01-15 14:12:40|111230.3|111171.5|111228.4|111170.1|111233.6|111177.8|111224.4|111168.1|33
1736950370000|2025-01-15 14:12:50|111226.7|111170.6|111243.3|111184|111246.9|111190|111226.7|111169.7|35
1736950380000|2025-01-15 14:13:00|111243.8|111184.5|111219.4|111161|111246.7|111186.3|111218.4|111159.1|47
1736950390000|2025-01-15 14:13:10|111219.7|111162.2|111211|111161|111224.4|111168.3|111210.1|111157.9|45
1736950400000|2025-01-15 14:13:20|111215.5|111162.2|111242.1|111181.5|111242.7|111182.2|111215.5|111162|42
1736950410000|2025-01-15 14:13:30|111241.3|111180.8|111253|111197.7|111261.2|111201.6|111233.2|111173|36
1736950420000|2025-01-15 14:13:40|111253.2|111197.4|111256.7|111201.2|111261.5|111205.5|111244.2|111194.2|31
1736950430000|2025-01-15 14:13:50|111256.4|111200.9|111242.5|111192.5|111257|111204.2|111242.5|111192.1|23
1736950440000|2025-01-15 14:14:00|111250.7|111196.5|111223.7|111173.7|111250.7|111197.9|111219.7|111169.7|40
1736950450000|2025-01-15 14:14:10|111220.9|111170.9|111224.1|111174.1|111236.4|111186.4|111220.9|111170.9|26
1736950460000|2025-01-15 14:14:20|111224.3|111174.3|111227.4|111177.4|111242.3|111192.3|111224.3|111174.3|25
1736950470000|2025-01-15 14:14:30|111228.9|111178.9|111234.1|111184.1|111245.4|111189.9|111215.8|111165.8|30
1736950480000|2025-01-15 14:14:40|111234.6|111184.6|111249.8|111199.8|111251|111199.8|111232.5|111182.5|36
1736950490000|2025-01-15 14:14:50|111248.5|111198.5|111231.9|111181.9|111249.5|111199.5|111231.9|111181.9|36
1736950500000|2025-01-15 14:15:00|111238|111181.2|111236.4|111180.7|111240.4|111187.6|111228.8|111178.8|31
1736950510000|2025-01-15 14:15:10|111229.6|111179.6|111234.2|111184.2|111240.4|111190.4|111226.6|111176.6|25
1736950520000|2025-01-15 14:15:20|111232.4|111182.4|111251.1|111201.1|111257.1|111207.1|111230.6|111180.6|34
1736950530000|2025-01-15 14:15:30|111253.1|111203.1|111255.4|111205.4|111257.1|111207.1|111244.7|111194.7|35
1736950540000|2025-01-15 14:15:40|111257.1|111207.1|111261.6|111211.6|111263.3|111213.3|111254.6|111204.6|34
1736950550000|2025-01-15 14:15:50|111262|111212|111252.5|111202.5|111262.8|111212.8|111250.3|111200.3|25
1736950560000|2025-01-15 14:16:00|111253.7|111203.7|111247|111197|111260.3|111210.3|111247|111197|36
1736950570000|2025-01-15 14:16:10|111246.3|111196.3|111247.8|111197.8|111254.7|111204.7|111244.2|111194.2|36
1736950580000|2025-01-15 14:16:20|111250.5|111200.5|111236.6|111186.6|111254|111204|111236.1|111186.1|39
1736950590000|2025-01-15 14:16:30|111236.2|111186.2|111224.5|111174.5|111236.8|111186.8|111222.5|111172.5|16
1736950600000|2025-01-15 14:16:40|111222.9|111172.9|111207|111157|111224|111174|111207|111157|38
1736950610000|2025-01-15 14:16:50|111209|111159|111210.5|111160.5|111213|111163|111200.2|111150.2|23
1736950620000|2025-01-15 14:17:00|111210.9|111160.9|111211.9|111161.9|111220.6|111170.6|111206.2|111156.2|37
1736950630000|2025-01-15 14:17:10|111211.5|111161.5|111194.6|111144.6|111211.5|111161.5|111190.6|111140.6|27
1736950640000|2025-01-15 14:17:20|111193.7|111143.7|111209.1|111159.1|111211.7|111161.7|111192.4|111142.4|24
1736950650000|2025-01-15 14:17:30|111216|111166|111252.7|111202.7|111257.2|111207.2|111216|111166|37
1736950660000|2025-01-15 14:17:40|111256|111206|111247.6|111197.6|111256.1|111206.1|111247.6|111197.6|19
1736950670000|2025-01-15 14:17:50|111251.3|111201.3|111260.2|111210.2|111262.7|111212.7|111251.3|111201.3|38
1736950680000|2025-01-15 14:18:00|111262.6|111212.6|111246.7|111196.7|111266.1|111216.1|111246.7|111196.7|31
1736950690000|2025-01-15 14:18:10|111247.2|111197.2|111239.8|111189.8|111249.6|111199.6|111230.2|111180.2|39
1736950700000|2025-01-15 14:18:20|111239.1|111189.1|111245.1|111195.1|111245.1|111195.1|111229.9|111179.9|40
1736950710000|2025-01-15 14:18:30|111246.1|111196.1|111237.8|111187.8|111247.2|111197.2|111234.5|111184.5|30
1736950720000|2025-01-15 14:18:40|111236.9|111186.9|111222.9|111172.9|111241.6|111191.6|111219.3|111169.3|42
1736950730000|2025-01-15 14:18:50|111225.8|111175.8|111225.1|111175.1|111226.1|111176.1|111217.9|111167.9|38
1736950740000|2025-01-15 14:19:00|111224.6|111174.6|111212.1|111162.1|111233.8|111183.8|111212.1|111162.1|55
1736950750000|2025-01-15 14:19:10|111211.1|111161.1|111208.1|111158.1|111211.7|111161.7|111201.7|111151.7|37
1736950760000|2025-01-15 14:19:20|111208.3|111158.3|111190.4|111140.4|111214|111164|111190.4|111140.4|38
1736950770000|2025-01-15 14:19:30|111188.7|111138.7|111198.7|111148.7|111207.1|111157.1|111188.7|111138.7|38
1736950780000|2025-01-15 14:19:40|111199.5|111149.5|111232.4|111182.4|111232.8|111182.8|111195.1|111145.1|39
1736950790000|2025-01-15 14:19:50|111231.8|111181.8|111225.4|111175.4|111238.8|111188.8|111223.8|111173.8|19
1736950800000|2025-01-15 14:20:00|111227|111177|111249.9|111199.9|111253.5|111203.5|111225|111175|44
1736950810000|2025-01-15 14:20:10|111248.9|111198.9|111234.8|111184.8|111249.3|111199.3|111228.7|111178.7|32
1736950820000|2025-01-15 14:20:20|111235.6|111185.6|111247|111197|111247.5|111197.5|111235|111185|24
1736950830000|2025-01-15 14:20:30|111246|111196|111224|111174|111246|111196|111222.3|111172.3|36
1736950840000|2025-01-15 14:20:40|111223|111173|111223.4|111173.4|111224.5|111174.5|111220.1|111170.1|21
1736950850000|2025-01-15 14:20:50|111222|111172|111215|111165|111229.2|111179.2|111212.5|111162.5|43
1736950860000|2025-01-15 14:21:00|111214.5|111164.5|111188.9|111138.9|111216.6|111166.6|111183.1|111133.1|43
1736950870000|2025-01-15 14:21:10|111187.4|111137.4|111210.6|111160.6|111215.8|111165.8|111187.4|111137.4|54
1736950880000|2025-01-15 14:21:20|111213|111163|111212.2|111162.2|111217.2|111167.2|111208.5|111158.5|41
1736950890000|2025-01-15 14:21:30|111211.8|111161.8|111206.6|111156.6|111211.8|111161.8|111205.4|111155.4|22
1736950900000|2025-01-15 14:21:40|111206.3|111156.3|111207.7|111157.7|111208.4|111158.4|111198.9|111148.9|21
1736950910000|2025-01-15 14:21:50|111208.6|111158.6|111210|111160|111213.8|111163.8|111208.6|111158.6|29
1736950920000|2025-01-15 14:22:00|111209.9|111159.9|111199.3|111149.3|111211.9|111161.9|111199|111149|31
1736950930000|2025-01-15 14:22:10|111198.9|111148.9|111160.2|111110.2|111198.9|111148.9|111160|111110|38
1736950940000|2025-01-15 14:22:20|111160|111110|111154|111104|111163.3|111113.3|111153.4|111103.4|44
1736950950000|2025-01-15 14:22:30|111153.7|111103.7|111136.5|111086.5|111153.7|111103.7|111136.2|111086.2|25
1736950960000|2025-01-15 14:22:40|111136.7|111086.7|111126.9|111076.9|111136.7|111086.7|111126|111076|27
1736950970000|2025-01-15 14:22:50|111125.3|111075.3|111137|111087|111137|111087|111116.7|111066.7|39
1736950980000|2025-01-15 14:23:00|111134.5|111084.5|111158.2|111108.2|111158.2|111108.2|111133.9|111083.9|35
1736950990000|2025-01-15 14:23:10|111158.9|111108.9|111179|111129|111179.8|111129.8|111155.6|111105.6|40
1736951000000|2025-01-15 14:23:20|111179.4|111129.4|111201.5|111151.5|111203.2|111153.2|111179.4|111129.4|51
1736951010000|2025-01-15 14:23:30|111200.7|111150.7|111214.3|111164.3|111220|111170|111196.7|111146.7|56
1736951020000|2025-01-15 14:23:40|111213.7|111163.7|111211.7|111161.7|111218.9|111168.9|111206.5|111156.5|33
1736951030000|2025-01-15 14:23:50|111212.5|111162.5|111199.4|111149.4|111215.8|111165.8|111193.8|111143.8|32
1736951040000|2025-01-15 14:24:00|111196.6|111146.6|111210.7|111160.7|111222.6|111172.6|111196.6|111146.6|45
1736951050000|2025-01-15 14:24:10|111211.5|111161.5|111211.6|111161.6|111212|111162|111200.2|111150.2|40
1736951060000|2025-01-15 14:24:20|111212.1|111162.1|111195.4|111145.4|111212.1|111162.1|111195.4|111145.4|41
1736951070000|2025-01-15 14:24:30|111196.9|111146.9|111204.3|111154.3|111205.3|111155.3|111194.3|111144.3|41
1736951080000|2025-01-15 14:24:40|111205.4|111155.4|111196.1|111146.1|111211.8|111161.8|111195.4|111145.4|42
1736951090000|2025-01-15 14:24:50|111192.6|111142.6|111179.7|111129.7|111192.6|111142.6|111175.5|111125.5|34
1736951100000|2025-01-15 14:25:00|111180.1|111130.1|111175|111125|111180.5|111130.5|111168.6|111118.6|37
1736951110000|2025-01-15 14:25:10|111172.4|111122.4|111202.9|111152.9|111208.5|111158.5|111171.7|111121.7|38
1736951120000|2025-01-15 14:25:20|111202.5|111152.5|111203.2|111153.2|111207.5|111157.5|111197.7|111147.7|33
1736951130000|2025-01-15 14:25:30|111204.7|111154.7|111188.1|111138.1|111204.7|111154.7|111186.2|111136.2|37
1736951140000|2025-01-15 14:25:40|111187.4|111137.4|111187|111137|111192.3|111142.3|111184.6|111134.6|40
1736951150000|2025-01-15 14:25:50|111192.3|111142.3|111178.6|111119.2|111194.6|111144.6|111170.7|111119.2|49
1736951160000|2025-01-15 14:26:00|111182|111121.2|111180.2|111124.2|111183.9|111124.7|111176.1|111118.5|27
1736951170000|2025-01-15 14:26:10|111183.4|111122.9|111179.8|111120.7|111192.8|111133.2|111179.3|111120.7|26
1736951180000|2025-01-15 14:26:20|111179.4|111120.3|111171.6|111109|111180.7|111120.3|111171.6|111109|16
1736951190000|2025-01-15 14:26:30|111169.8|111112.9|111174.8|111117.6|111175|111117.9|111169|111112.3|20
1736951200000|2025-01-15 14:26:40|111174.2|111117.3|111175.8|111118.1|111178.7|111120.8|111170|111109.9|27
1736951210000|2025-01-15 14:26:50|111175.3|111116.3|111158.7|111098|111177.1|111119|111158.6|111098|29
1736951220000|2025-01-15 14:27:00|111157.4|111097.6|111158.8|111100|111163.4|111103.2|111154.9|111096.3|16
1736951230000|2025-01-15 14:27:10|111158.7|111099|111137.6|111078.3|111158.7|111099|111137.6|111078.3|36
1736951240000|2025-01-15 14:27:20|111138.2|111078.8|111131|111069.9|111138.2|111080.9|111114.5|111058.8|43
1736951250000|2025-01-15 14:27:30|111128.3|111070.3|111143.3|111075.6|111143.3|111076.4|111128.3|111059.2|39
1736951260000|2025-01-15 14:27:40|111142.1|111079.9|111174|111101.2|111174|111102.6|111139.6|111078.1|36
1736951270000|2025-01-15 14:27:50|111163.7|111102.3|111182.5|111114.1|111183|111118.5|111163.7|111100.1|48
1736951280000|2025-01-15 14:28:00|111179.2|111113.4|111183.2|111129.7|111195|111139.8|111167.9|111112.3|50
1736951290000|2025-01-15 14:28:10|111181.6|111131.6|111176.4|111120.1|111185.8|111131.6|111176.4|111120.1|31
1736951300000|2025-01-15 14:28:20|111176.9|111120.6|111154.6|111097.9|111179.2|111122.9|111154.6|111095.5|28
1736951310000|2025-01-15 14:28:30|111159|111098.5|111151.7|111088.3|111159|111098.5|111143.5|111081.3|37
1736951320000|2025-01-15 14:28:40|111149.7|111086.8|111146.4|111092.5|111156.9|111094.6|111139.9|111080.5|42
1736951330000|2025-01-15 14:28:50|111142.5|111091.3|111160.5|111103.4|111160.5|111103.4|111142.5|111090.2|30
1736951340000|2025-01-15 14:29:00|111158.1|111101.5|111159.9|111103|111168.2|111110.3|111154.4|111097.2|51
1736951350000|2025-01-15 14:29:10|111159.4|111102.5|111172|111115.6|111176.1|111119.5|111158.9|111101.9|34
1736951360000|2025-01-15 14:29:20|111173.6|111117.2|111174.4|111124.4|111179.3|111124.4|111167.6|111113.2|36
1736951370000|2025-01-15 14:29:30|111175.5|111118.4|111169|111119|111175.5|111122.5|111164.7|111114.4|46
1736951380000|2025-01-15 14:29:40|111169.1|111119.1|111158.4|111108.4|111169.2|111119.2|111154.7|111104.7|29
1736951390000|2025-01-15 14:29:50|111159.1|111109.1|111166.7|111116.7|111166.7|111116.7|111156.7|111106.7|28
1736951400000|2025-01-15 14:30:00|111167.2|111117.2|111133.8|111083.8|111167.2|111117.2|111130.9|111080.9|42
1736951410000|2025-01-15 14:30:10|111136.3|111086.3|111141.3|111091.3|111152.2|111102.2|111135.3|111085.3|37
1736951420000|2025-01-15 14:30:20|111140.5|111090.5|111124.6|111074.6|111140.5|111090.5|111122.7|111072.7|37
1736951430000|2025-01-15 14:30:30|111122.7|111072.7|111157.4|111107.4|111157.4|111107.4|111122.6|111072.6|45
1736951440000|2025-01-15 14:30:40|111157.7|111107.7|111169.2|111119.2|111174.4|111124.4|111157.7|111107.7|50
1736951450000|2025-01-15 14:30:50|111167.5|111117.5|111163.4|111113.4|111173|111123|111160.5|111110.5|44
1736951460000|2025-01-15 14:31:00|111167.3|111117.3|111166.4|111116.4|111171.8|111121.8|111156.5|111106.5|32
1736951470000|2025-01-15 14:31:10|111169.1|111119.1|111145.6|111095.6|111170.4|111120.4|111145.4|111095.4|35
1736951480000|2025-01-15 14:31:20|111144.8|111094.8|111154.6|111104.6|111154.6|111104.6|111144.8|111094.8|24
1736951490000|2025-01-15 14:31:30|111161.3|111111.3|111166.9|111116.9|111167.6|111117.6|111153.3|111103.3|36
1736951500000|2025-01-15 14:31:40|111167.8|111117.8|111150.2|111100.2|111167.8|111117.8|111150.2|111100.2|26
1736951510000|2025-01-15 14:31:50|111151|111101|111158.9|111108.9|111165.4|111115.4|111149.2|111099.2|25
1736951520000|2025-01-15 14:32:00|111158|111108|111160.6|111107.8|111165.3|111115.3|111155.1|111103.8|33
1736951530000|2025-01-15 14:32:10|111159.5|111101.8|111173.7|111123.7|111177.9|111124.4|111151.6|111096|45
1736951540000|2025-01-15 14:32:20|111174.8|111121|111168.2|111118.2|111174.8|111123.7|111164|111112.2|33
1736951550000|2025-01-15 14:32:30|111168.1|111118.1|111158|111101.7|111171.9|111118.2|111156.7|111098.4|44
1736951560000|2025-01-15 14:32:40|111158.8|111102.2|111157.2|111094.9|111168.8|111105.8|111150.7|111087.5|44
1736951570000|2025-01-15 14:32:50|111155.9|111091.8|111167.6|111107.7|111169.6|111108|111148.1|111085.1|41
1736951580000|2025-01-15 14:33:00|111167.1|111107.1|111165.6|111103.9|111167.4|111107.1|111159.2|111096.2|28
1736951590000|2025-01-15 14:33:10|111164.6|111105.7|111171.3|111110.2|111174.6|111110.2|111164.6|111105.7|19
1736951600000|2025-01-15 14:33:20|111169.4|111111.2|111158.5|111097.3|111172.4|111111.2|111158.5|111094.9|31
1736951610000|2025-01-15 14:33:30|111157.7|111096.1|111152.6|111102.6|111157.7|111102.6|111147.1|111092.3|32
1736951620000|2025-01-15 14:33:40|111153.1|111103.1|111155|111091.6|111158.4|111103.1|111133.4|111071.5|46
1736951630000|2025-01-15 14:33:50|111152.8|111092.4|111166.3|111104.1|111171.1|111104.9|111152.7|111090|29
1736951640000|2025-01-15 14:34:00|111165.9|111102.6|111174.2|111109.4|111177.5|111111.6|111163.1|111098|51
1736951650000|2025-01-15 14:34:10|111174.8|111110.9|111177.8|111115.1|111181.9|111117.5|111173.7|111110.6|25
1736951660000|2025-01-15 14:34:20|111178.2|111115.5|111161.9|111101.7|111180.7|111115.5|111161.4|111099.5|34
1736951670000|2025-01-15 14:34:30|111161.7|111099.9|111183.5|111119.4|111183.9|111119.9|111161.7|111099.4|37
1736951680000|2025-01-15 14:34:40|111183|111118.3|111196|111135.6|111199.9|111136.2|111177.1|111116.6|37
1736951690000|2025-01-15 14:34:50|111194.8|111134.5|111213.5|111153.9|111214.6|111155.7|111189.8|111129.9|30
1736951700000|2025-01-15 14:35:00|111213.8|111155.6|111204.4|111147.4|111214.6|111159.6|111203.6|111147.2|41
1736951710000|2025-01-15 14:35:10|111200.9|111147.9|111182.1|111128.9|111205|111148.1|111182|111127|36
1736951720000|2025-01-15 14:35:20|111184.8|111126.1|111189.1|111139.1|111202|111142.5|111182.1|111118.7|32
1736951730000|2025-01-15 14:35:30|111187.3|111137.3|111192.4|111142.4|111200|111149.8|111183|111133|32
1736951740000|2025-01-15 14:35:40|111192|111142|111194.8|111144.8|111194.8|111144.8|111183.7|111133.7|31
1736951750000|2025-01-15 14:35:50|111196|111146|111206.3|111156.3|111207.9|111157.9|111196|111146|37
1736951760000|2025-01-15 14:36:00|111205|111155|111197.3|111147.3|111205|111155|111189.3|111139.3|33
1736951770000|2025-01-15 14:36:10|111196.4|111146.4|111208.1|111158.1|111208.1|111158.1|111189.3|111139.3|42
1736951780000|2025-01-15 14:36:20|111208.9|111158.9|111212.3|111162.3|111212.3|111162.3|111193.8|111143.8|36
1736951790000|2025-01-15 14:36:30|111210.8|111160.8|111194.3|111144.3|111210.8|111160.8|111191.8|111141.8|26
1736951800000|2025-01-15 14:36:40|111193.1|111143.1|111206.4|111156.4|111208.6|111158.6|111193.1|111143.1|23
1736951810000|2025-01-15 14:36:50|111206|111156|111202.5|111152.5|111210.3|111160.3|111192.2|111142.2|31
1736951820000|2025-01-15 14:37:00|111203.2|111153.2|111202.3|111152.3|111205.9|111155.9|111196.5|111146.5|38
1736951830000|2025-01-15 14:37:10|111203.9|111153.9|111212.7|111162.7|111215.9|111165.9|111202.9|111152.9|40
1736951840000|2025-01-15 14:37:20|111211.9|111161.9|111222.6|111172.6|111225.7|111175.7|111209.6|111159.6|28
1736951850000|2025-01-15 14:37:30|111222.2|111172.2|111226.6|111176.6|111226.6|111176.6|111219.2|111169.2|28
1736951860000|2025-01-15 14:37:40|111225.5|111175.5|111227.6|111177.6|111229|111179|111216.1|111166.1|31
1736951870000|2025-01-15 14:37:50|111228.7|111178.7|111249.5|111199.5|111262.5|111212.5|111226.6|111176.6|41
1736951880000|2025-01-15 14:38:00|111248.8|111198.8|111232.9|111182.9|111250.4|111200.4|111232.9|111182.9|36
1736951890000|2025-01-15 14:38:10|111233.6|111183.6|111236|111186|111245.2|111195.2|111229.9|111179.9|26
1736951900000|2025-01-15 14:38:20|111234.5|111184.5|111244.4|111194.4|111247.1|111197.1|111233.2|111183.2|22
1736951910000|2025-01-15 14:38:30|111244|111194|111236.7|111186.7|111245.1|111195.1|111232.7|111182.7|30
1736951920000|2025-01-15 14:38:40|111239.9|111189.9|111244.2|111194.2|111246.7|111196.7|111234.5|111184.5|30
1736951930000|2025-01-15 14:38:50|111243.9|111193.9|111255.4|111205.4|111260.7|111210.7|111243.9|111193.9|40
1736951940000|2025-01-15 14:39:00|111254.6|111204.6|111256.5|111206.5|111256.9|111206.9|111250.5|111200.5|31
1736951950000|2025-01-15 14:39:10|111257.3|111207.3|111243.3|111193.3|111260.7|111210.7|111240.2|111190.2|31
1736951960000|2025-01-15 14:39:20|111244.1|111194.1|111256.7|111206.7|111260.2|111210.2|111243.3|111193.3|27
1736951970000|2025-01-15 14:39:30|111257.2|111207.2|111236.9|111186.9|111261.8|111211.8|111235.2|111185.2|37
1736951980000|2025-01-15 14:39:40|111236|111186|111225.8|111175.8|111238.4|111188.4|111218.9|111168.9|39
1736951990000|2025-01-15 14:39:50|111226.6|111176.6|111242.3|111192.3|111242.3|111192.3|111226.6|111176.6|29
1736952000000|2025-01-15 14:40:00|111242.1|111192.1|111240.3|111190.3|111244.5|111194.5|111233.2|111183.2|38
1736952010000|2025-01-15 14:40:10|111239.5|111189.5|111226.5|111176.5|111239.5|111189.5|111214.8|111161.7|35
1736952020000|2025-01-15 14:40:20|111229.4|111179.4|111232.4|111182.4|111240.6|111190.6|111225.1|111175.1|49
1736952030000|2025-01-15 14:40:30|111231.8|111181.8|111225.9|111175.9|111235.6|111185.6|111223|111170|43
1736952040000|2025-01-15 14:40:40|111226.5|111176.5|111219.5|111169.5|111233.9|111183.9|111216.7|111166.7|38
1736952050000|2025-01-15 14:40:50|111219.8|111169.8|111208.3|111158.3|111220.2|111170.2|111208.1|111158.1|18
1736952060000|2025-01-15 14:41:00|111207.8|111157.8|111229.2|111179.2|111229.4|111179.4|111206.3|111156.3|42
1736952070000|2025-01-15 14:41:10|111230.2|111180.2|111229.1|111179.1|111244.5|111194.5|111228.6|111178.6|29
1736952080000|2025-01-15 14:41:20|111228.6|111178.6|111216.8|111166.8|111230.9|111180.9|111216.2|111166.2|28
1736952090000|2025-01-15 14:41:30|111217.4|111167.4|111217.4|111167.4|111217.6|111167.6|111216.8|111166.8|7
1736952100000|2025-01-15 14:41:40|111218.4|111168.4|111200.4|111150.4|111218.4|111168.4|111200|111150|31
1736952110000|2025-01-15 14:41:50|111200|111150|111200.9|111150.9|111204.1|111154.1|111199.8|111149.8|26
1736952120000|2025-01-15 14:42:00|111201.7|111151.7|111225.5|111175.5|111225.9|111175.9|111199.4|111149.4|40
1736952130000|2025-01-15 14:42:10|111225.9|111175.9|111222.9|111172.9|111226.8|111176.8|111220.8|111170.8|20
1736952140000|2025-01-15 14:42:20|111221.4|111171.4|111227.2|111177.2|111228.5|111178.5|111221.4|111171.4|16
1736952150000|2025-01-15 14:42:30|111226.4|111176.4|111232.4|111182.4|111232.9|111182.9|111221.7|111171.7|27
1736952160000|2025-01-15 14:42:40|111233.3|111183.3|111242.4|111192.4|111242.4|111192.4|111232.6|111182.6|25
1736952170000|2025-01-15 14:42:50|111243.7|111193.7|111254.2|111204.2|111255.3|111205.3|111243.2|111193.2|24
1736952180000|2025-01-15 14:43:00|111252.9|111202.9|111245|111195|111254.2|111204.2|111243.7|111193.7|12
1736952190000|2025-01-15 14:43:10|111244.6|111194.6|111247.4|111197.4|111247.5|111197.5|111241.7|111191.7|15
1736952200000|2025-01-15 14:43:20|111247.9|111197.9|111262.5|111212.5|111274.8|111224.8|111247.9|111197.9|38
1736952210000|2025-01-15 14:43:30|111261|111211|111249.9|111199.9|111261.9|111211.9|111241.5|111188.4|40
1736952220000|2025-01-15 14:43:40|111250.8|111200.8|111242.9|111192.9|111256.8|111206.8|111242.9|111190.5|33
1736952230000|2025-01-15 14:43:50|111242.8|111192.8|111246.5|111191.1|111247.3|111197.3|111240.1|111186.8|19
1736952240000|2025-01-15 14:44:00|111245.9|111195.9|111225.1|111171.5|111245.9|111195.9|111223.8|111168.5|43
1736952250000|2025-01-15 14:44:10|111223.4|111173.4|111217.7|111167.7|111224.9|111174.9|111214.3|111164.3|21
1736952260000|2025-01-15 14:44:20|111216.3|111166.3|111209.9|111159.9|111217.7|111167.7|111203.5|111153.5|29
1736952270000|2025-01-15 14:44:30|111209.5|111159.5|111210|111160|111211.7|111161.7|111206.9|111156.9|12
1736952280000|2025-01-15 14:44:40|111210.5|111160.5|111194|111144|111210.5|111160.5|111192|111142|25
1736952290000|2025-01-15 14:44:50|111194.7|111144.7|111193.1|111143.1|111194.7|111144.7|111185.2|111135.2|28
1736952300000|2025-01-15 14:45:00|111191.3|111141.3|111226.9|111176.9|111226.9|111176.9|111191.3|111141.3|39
1736952310000|2025-01-15 14:45:10|111226.4|111176.4|111227.7|111177.7|111228.9|111178.9|111223.8|111173.8|20
1736952320000|2025-01-15 14:45:20|111229.1|111179.1|111210.2|111160.2|111229.3|111179.3|111209.8|111159.8|38
1736952330000|2025-01-15 14:45:30|111211.6|111161.6|111214.6|111164.6|111218.9|111168.9|111211.3|111161.3|28
1736952340000|2025-01-15 14:45:40|111211.5|111161.5|111214|111164|111216.8|111166.8|111210.5|111160.5|13
1736952350000|2025-01-15 14:45:50|111215|111165|111211.3|111161.3|111228.9|111178.9|111211.3|111161.3|33
1736952360000|2025-01-15 14:46:00|111210.1|111160.1|111204|111154|111210.1|111160.1|111195.2|111145.2|35
1736952370000|2025-01-15 14:46:10|111203.8|111153.8|111198.5|111148.5|111203.8|111153.8|111197.1|111147.1|17
1736952380000|2025-01-15 14:46:20|111197.7|111147.7|111194.1|111144.1|111200.8|111150.8|111189|111139|39
1736952390000|2025-01-15 14:46:30|111193.2|111143.2|111193.5|111143.5|111196.3|111146.3|111189.2|111139.2|37
1736952400000|2025-01-15 14:46:40|111196.5|111146.5|111205.7|111155.7|111208.3|111158.3|111195.8|111145.8|22
1736952410000|2025-01-15 14:46:50|111206.8|111156.8|111198|111148|111207.4|111157.4|111193.6|111143.6|35
1736952420000|2025-01-15 14:47:00|111196.8|111146.8|111199|111149|111199.9|111149.9|111185.2|111135.2|34
1736952430000|2025-01-15 14:47:10|111200.3|111150.3|111188.3|111138.3|111200.3|111150.3|111185.7|111135.7|30
1736952440000|2025-01-15 14:47:20|111188.8|111138.8|111196.9|111146.9|111196.9|111146.9|111181.8|111131.8|29
1736952450000|2025-01-15 14:47:30|111195.3|111145.3|111206.4|111156.4|111207.4|111157.4|111193.2|111143.2|25
1736952460000|2025-01-15 14:47:40|111205.5|111155.5|111206.4|111156.4|111207.4|111157.4|111204.4|111154.4|19
1736952470000|2025-01-15 14:47:50|111205.9|111155.9|111196.8|111146.8|111206.8|111156.8|111196.3|111146.3|21
1736952480000|2025-01-15 14:48:00|111197.5|111147.5|111191.5|111141.5|111197.9|111147.9|111189|111139|30
1736952490000|2025-01-15 14:48:10|111195.1|111145.1|111191.5|111141.5|111195.3|111145.3|111191.2|111141.2|18
1736952500000|2025-01-15 14:48:20|111188.1|111138.1|111157.7|111107.7|111189.3|111139.3|111156.8|111106.8|40
1736952510000|2025-01-15 14:48:30|111158.7|111108.7|111153.2|111103.2|111162.3|111112.3|111153.2|111103.2|36
1736952520000|2025-01-15 14:48:40|111154.4|111104.4|111153.4|111103.4|111158.6|111108.6|111152.3|111102.3|25
1736952530000|2025-01-15 14:48:50|111154.6|111104.6|111142.3|111092.3|111154.6|111104.6|111140.9|111090.9|25
1736952540000|2025-01-15 14:49:00|111142.6|111092.6|111128.2|111078.2|111142.6|111092.6|111128.2|111078.2|27
1736952550000|2025-01-15 14:49:10|111128.1|111078.1|111111.8|111061.8|111128.1|111078.1|111109.2|111059.2|34
1736952560000|2025-01-15 14:49:20|111112.3|111062.3|111111|111061|111118.9|111068.9|111106.9|111056.9|57
1736952570000|2025-01-15 14:49:30|111111.2|111061.2|111123.3|111073.3|111123.3|111073.3|111109.6|111059.6|33
1736952580000|2025-01-15 14:49:40|111120.3|111070.3|111137.6|111087.6|111149.8|111099.8|111120.3|111070.3|50
1736952590000|2025-01-15 14:49:50|111136.8|111086.8|111141.2|111091.2|111145.8|111095.8|111136.8|111086.8|23
1736952600000|2025-01-15 14:50:00|111142.5|111092.5|111140.9|111090.9|111146.5|111096.5|111137.4|111087.4|34
1736952610000|2025-01-15 14:50:10|111139.1|111089.1|111139.3|111089.3|111142.8|111092.8|111136.3|111086.3|27
1736952620000|2025-01-15 14:50:20|111137.5|111087.5|111151.6|111101.6|111157.8|111107.8|111137.5|111087.5|34
1736952630000|2025-01-15 14:50:30|111147.2|111097.2|111164.3|111114.3|111164.3|111114.3|111147.2|111097.2|38
1736952640000|2025-01-15 14:50:40|111162.7|111112.7|111164.7|111114.7|111177.1|111127.1|111161|111111|47
1736952650000|2025-01-15 14:50:50|111164.4|111114.4|111168.1|111118.1|111168.2|111118.2|111149.6|111099.6|41
1736952660000|2025-01-15 14:51:00|111167.3|111117.3|111176.8|111126.8|111181.4|111131.4|111166|111116|44
1736952670000|2025-01-15 14:51:10|111175.7|111125.7|111177.8|111127.8|111186.4|111136.4|111174.2|111124.2|43
1736952680000|2025-01-15 14:51:20|111175.5|111125.5|111159.3|111109.3|111177.8|111127.8|111154.9|111104.9|41
1736952690000|2025-01-15 14:51:30|111157.5|111107.5|111161.5|111111.5|111164.4|111114.4|111152.5|111102.5|37
1736952700000|2025-01-15 14:51:40|111160.8|111110.8|111131.2|111081.2|111160.8|111110.8|111131.2|111081.2|39
1736952710000|2025-01-15 14:51:50|111132.1|111082.1|111136.4|111086.4|111143.9|111093.9|111132.1|111082.1|37
1736952720000|2025-01-15 14:52:00|111134.4|111084.4|111146.9|111096.9|111149.3|111099.3|111128.1|111078.1|47
1736952730000|2025-01-15 14:52:10|111146.7|111096.7|111141|111091|111154.6|111104.6|111141|111091|35
1736952740000|2025-01-15 14:52:20|111141.5|111091.5|111124|111074|111141.5|111091.5|111123.9|111073.9|45
1736952750000|2025-01-15 14:52:30|111123.7|111073.7|111134.3|111084.3|111134.8|111084.8|111121|111071|37
1736952760000|2025-01-15 14:52:40|111135|111085|111141.9|111091.9|111145.2|111095.2|111132.7|111082.7|43
1736952770000|2025-01-15 14:52:50|111144.1|111094.1|111152.3|111102.3|111156.7|111106.7|111144.1|111094.1|45
1736952780000|2025-01-15 14:53:00|111152.1|111102.1|111147.5|111097.5|111154.4|111104.4|111142.8|111092.8|47
1736952790000|2025-01-15 14:53:10|111150.4|111100.4|111157.6|111107.6|111163.3|111113.3|111144.1|111094.1|48
1736952800000|2025-01-15 14:53:20|111158.4|111108.4|111177.6|111127.6|111187|111137|111154.9|111104.9|42
1736952810000|2025-01-15 14:53:30|111178.7|111128.7|111172.1|111122.1|111195.4|111145.4|111172.1|111122.1|48
1736952820000|2025-01-15 14:53:40|111172.7|111122.7|111188.7|111138.7|111193.2|111143.2|111172.7|111122.7|47
1736952830000|2025-01-15 14:53:50|111186.7|111136.7|111179.1|111129.1|111192.7|111142.7|111175.5|111125.5|45
1736952840000|2025-01-15 14:54:00|111178.5|111128.5|111190.9|111140.9|111195.4|111145.4|111175.4|111125.4|44
1736952850000|2025-01-15 14:54:10|111190.6|111140.6|111179.2|111129.2|111193.6|111143.6|111176.9|111126.9|45
1736952860000|2025-01-15 14:54:20|111181.4|111131.4|111170.1|111120.1|111182|111132|111166.5|111116.5|40
1736952870000|2025-01-15 14:54:30|111169.1|111119.1|111156.8|111106.8|111170.9|111120.9|111147.8|111097.8|37
1736952880000|2025-01-15 14:54:40|111156.3|111106.3|111163.5|111113.5|111164.8|111114.8|111152.8|111102.8|46
1736952890000|2025-01-15 14:54:50|111163|111113|111169.4|111119.4|111179.4|111129.4|111154.4|111104.4|48
1736952900000|2025-01-15 14:55:00|111169|111119|111164.3|111114.3|111174.4|111124.4|111155.7|111105.7|49
1736952910000|2025-01-15 14:55:10|111164.6|111114.6|111153.1|111103.1|111166.3|111116.3|111145.6|111095.6|52
1736952920000|2025-01-15 14:55:20|111154.3|111104.3|111147.4|111097.4|111159|111109|111146.1|111096.1|49
1736952930000|2025-01-15 14:55:30|111148|111098|111177.7|111127.7|111177.7|111127.7|111147.7|111097.7|43
1736952940000|2025-01-15 14:55:40|111177.2|111127.2|111182|111132|111182.6|111132.6|111164.6|111114.6|52
1736952950000|2025-01-15 14:55:50|111182.5|111132.5|111187|111137|111189|111139|111181.2|111131.2|36
1736952960000|2025-01-15 14:56:00|111185.3|111135.3|111188.1|111138.1|111188.6|111138.6|111174.2|111124.2|47
1736952970000|2025-01-15 14:56:10|111187.9|111137.9|111193|111143|111198.7|111148.7|111187.9|111137.9|37
1736952980000|2025-01-15 14:56:20|111191|111141|111219.4|111169.4|111226.5|111176.5|111182.7|111132.7|53
1736952990000|2025-01-15 14:56:30|111226|111176|111230.9|111180.9|111230.9|111180.9|111214.3|111164.3|53
1736953000000|2025-01-15 14:56:40|111231.8|111181.8|111230.9|111180.9|111233.5|111183.5|111220.5|111170.5|44
1736953010000|2025-01-15 14:56:50|111231.4|111181.4|111231.6|111181.6|111234.1|111184.1|111213.1|111163.1|42
1736953020000|2025-01-15 14:57:00|111231.5|111181.5|111231.9|111181.9|111243.1|111193.1|111229.2|111179.2|58
1736953030000|2025-01-15 14:57:10|111233.8|111183.8|111227.3|111177.3|111242.6|111192.6|111216.9|111166.9|47
1736953040000|2025-01-15 14:57:20|111228.6|111178.6|111216.5|111166.5|111234.6|111184.6|111216.5|111166.5|52
1736953050000|2025-01-15 14:57:30|111215.9|111165.9|111213.9|111163.9|111220.3|111170.3|111210.1|111160.1|39
1736953060000|2025-01-15 14:57:40|111213.1|111163.1|111214.5|111164.5|111219.8|111169.8|111202.9|111152.9|47
1736953070000|2025-01-15 14:57:50|111213.3|111163.3|111216.7|111166.7|111219.8|111169.8|111210.8|111160.8|54
1736953080000|2025-01-15 14:58:00|111217.9|111167.9|111214.6|111164.6|111219.1|111169.1|111210.4|111160.4|51
1736953090000|2025-01-15 14:58:10|111215|111165|111211.5|111161.5|111219.5|111169.5|111206.6|111156.6|48
1736953100000|2025-01-15 14:58:20|111213.3|111163.3|111234.7|111184.7|111234.7|111184.7|111212.7|111162.7|54
1736953110000|2025-01-15 14:58:30|111231.6|111181.6|111238.7|111188.7|111241.8|111191.8|111222|111172|46
1736953120000|2025-01-15 14:58:40|111239.5|111189.5|111256.7|111206.7|111258.8|111208.8|111239.2|111189.2|38
1736953130000|2025-01-15 14:58:50|111257.7|111207.7|111253.3|111203.3|111263.2|111213.2|111244.4|111194.4|48
1736953140000|2025-01-15 14:59:00|111253.8|111203.8|111228.1|111178.1|111255.2|111205.2|111222.9|111172.9|50
1736953150000|2025-01-15 14:59:10|111230.4|111180.4|111234.7|111184.7|111239|111189|111228.1|111178.1|51
1736953160000|2025-01-15 14:59:20|111232|111182|111226.6|111176.6|111236.9|111186.9|111225|111175|32
1736953170000|2025-01-15 14:59:30|111227.1|111177.1|111223.7|111173.7|111230|111180|111223|111173|40
1736953180000|2025-01-15 14:59:40|111227.2|111177.2|111213.4|111163.4|111227.6|111177.6|111213.4|111163.4|51
1736953190000|2025-01-15 14:59:50|111213.2|111163.2|111227.5|111177.5|111230.8|111180.8|111211.4|111161.4|48
1736953200000|2025-01-15 15:00:00|111231.9|111181.9|111253.3|111203.3|111255.6|111205.6|111230.9|111180.9|51
1736953210000|2025-01-15 15:00:10|111252.9|111202.9|111260.9|111210.9|111274|111224|111250.3|111200.3|41
1736953220000|2025-01-15 15:00:20|111261.4|111211.4|111258.2|111208.2|111273.7|111223.7|111254.6|111204.6|45
1736953230000|2025-01-15 15:00:30|111257.9|111207.9|111291.7|111241.7|111297.4|111247.4|111257.9|111207.9|40
1736953240000|2025-01-15 15:00:40|111290.5|111240.5|111278.7|111228.7|111295.7|111245.7|111273.5|111223.5|43
1736953250000|2025-01-15 15:00:50|111277.8|111227.8|111279.8|111229.8|111285.2|111235.2|111275.3|111225.3|40
1736953260000|2025-01-15 15:01:00|111280.4|111230.4|111305.5|111255.5|111310.4|111260.4|111280.4|111230.4|39
1736953270000|2025-01-15 15:01:10|111305.7|111255.7|111321.6|111271.6|111328.6|111278.6|111300.4|111250.4|53
1736953280000|2025-01-15 15:01:20|111320.5|111270.5|111315.4|111265.4|111321.8|111271.8|111308.2|111258.2|43
1736953290000|2025-01-15 15:01:30|111313|111263|111316.9|111266.9|111328.2|111278.2|111313|111263|44
1736953300000|2025-01-15 15:01:40|111317.7|111267.7|111317.9|111267.9|111325.8|111275.8|111317.7|111267.7|33
1736953310000|2025-01-15 15:01:50|111318.4|111268.4|111328.2|111278.2|111336.3|111286.3|111318.4|111268.4|36
1736953320000|2025-01-15 15:02:00|111328.4|111278.4|111340|111290|111342.8|111292.8|111322.3|111272.3|46
1736953330000|2025-01-15 15:02:10|111339.5|111289.5|111311.1|111261.1|111339.5|111289.5|111311|111261|47
1736953340000|2025-01-15 15:02:20|111312|111262|111287.9|111235.4|111312.1|111262.1|111287.9|111235.4|47
1736953350000|2025-01-15 15:02:30|111285.9|111235.9|111284.4|111234.4|111290.1|111240.1|111281|111231|43
1736953360000|2025-01-15 15:02:40|111285.9|111235.9|111291.7|111241.7|111297|111247|111280.3|111230.3|40
1736953370000|2025-01-15 15:02:50|111291.3|111241.3|111305.9|111255.9|111306.2|111256.2|111291.3|111241.3|29
1736953380000|2025-01-15 15:03:00|111311.7|111261.7|111338.5|111288.5|111339.2|111289.2|111311.7|111261.7|40
1736953390000|2025-01-15 15:03:10|111339|111289|111325.5|111275.5|111343.7|111293.7|111323.6|111273.6|34
1736953400000|2025-01-15 15:03:20|111325.9|111275.9|111311.2|111261.2|111330.2|111280.2|111310|111260|34
1736953410000|2025-01-15 15:03:30|111311.7|111261.7|111320.6|111270.6|111329.2|111279.2|111311.7|111261.7|36
1736953420000|2025-01-15 15:03:40|111321.1|111271.1|111321.3|111271.3|111323.7|111273.7|111320.8|111270.8|15
1736953430000|2025-01-15 15:03:50|111320.8|111270.8|111325.2|111275.2|111326.6|111276.6|111314|111264|36
1736953440000|2025-01-15 15:04:00|111324.9|111274.9|111307.5|111257.5|111328.9|111278.9|111307.5|111257.5|25
1736953450000|2025-01-15 15:04:10|111307|111257|111327|111277|111328.5|111278.5|111298.6|111248.6|40
1736953460000|2025-01-15 15:04:20|111327.3|111277.3|111320.7|111270.7|111327.3|111277.3|111320.7|111270.7|30
1736953470000|2025-01-15 15:04:30|111320.4|111270.4|111312.8|111262.8|111322.6|111272.6|111312.8|111262.8|25
1736953480000|2025-01-15 15:04:40|111311.5|111261.5|111325.4|111275.4|111325.4|111275.4|111308.9|111258.9|29
1736953490000|2025-01-15 15:04:50|111325|111275|111312.2|111262.2|111325.7|111275.7|111306.3|111256.3|30
1736953500000|2025-01-15 15:05:00|111316.6|111266.6|111309.3|111259.3|111318|111268|111307.2|111257.2|34
1736953510000|2025-01-15 15:05:10|111309.8|111259.8|111326.5|111276.5|111326.5|111276.5|111301.6|111251.6|36
1736953520000|2025-01-15 15:05:20|111327.7|111277.7|111333.3|111283.3|111334.6|111284.6|111318|111268|30
1736953530000|2025-01-15 15:05:30|111332.3|111282.3|111333.9|111283.9|111334.4|111284.4|111327.3|111277.3|22
1736953540000|2025-01-15 15:05:40|111333.2|111283.2|111352.8|111302.8|111352.8|111302.8|111329.4|111279.4|42
1736953550000|2025-01-15 15:05:50|111356.5|111306.5|111346.7|111296.7|111363.5|111313.5|111346.7|111296.7|36
1736953560000|2025-01-15 15:06:00|111345.3|111295.3|111356.8|111306.8|111359.8|111309.8|111343.1|111293.1|43
1736953570000|2025-01-15 15:06:10|111356.2|111306.2|111361.8|111311.8|111364.5|111314.5|111352.3|111302.3|34
1736953580000|2025-01-15 15:06:20|111361.2|111311.2|111359.9|111309.9|111366.1|111316.1|111359.8|111309.8|26
1736953590000|2025-01-15 15:06:30|111358.6|111308.6|111367|111317|111373.3|111323.3|111358.6|111308.6|30
1736953600000|2025-01-15 15:06:40|111366.3|111316.3|111360.4|111310.4|111366.3|111316.3|111356.8|111306.8|24
1736953610000|2025-01-15 15:06:50|111361.3|111311.3|111354.9|111304.9|111364.1|111314.1|111354.7|111304.7|16
1736953620000|2025-01-15 15:07:00|111353.6|111303.6|111334.1|111284.1|111353.6|111303.6|111332.1|111282.1|36
1736953630000|2025-01-15 15:07:10|111332.9|111282.9|111328.1|111278.1|111334.7|111284.7|111328.1|111278.1|15
1736953640000|2025-01-15 15:07:20|111327.9|111277.9|111351.1|111301.1|111351.2|111301.2|111327.9|111277.9|31
1736953650000|2025-01-15 15:07:30|111350.6|111300.6|111345.3|111295.3|111356.5|111306.5|111344.3|111294.3|25
1736953660000|2025-01-15 15:07:40|111344.8|111294.8|111355.5|111305.5|111356.2|111306.2|111344.8|111294.8|29
1736953670000|2025-01-15 15:07:50|111354.1|111304.1|111355|111305|111355|111305|111354.1|111304.1|5
1736953680000|2025-01-15 15:08:00|111354.3|111304.3|111364.7|111314.7|111365.2|111315.2|111347.5|111297.5|25
1736953690000|2025-01-15 15:08:10|111364.6|111314.6|111349|111299|111368.4|111318.4|111337.8|111287.8|39
1736953700000|2025-01-15 15:08:20|111350.5|111300.5|111350.4|111300.4|111353.9|111303.9|111342.6|111292.6|51
1736953710000|2025-01-15 15:08:30|111355.1|111305.1|111344.1|111294.1|111367|111317|111343.1|111293.1|61
1736953720000|2025-01-15 15:08:40|111344.6|111294.6|111323.4|111273.4|111344.6|111294.6|111321.1|111271.1|33
1736953730000|2025-01-15 15:08:50|111322.9|111272.9|111322.7|111272.7|111329|111279|111320.3|111270.3|36
1736953740000|2025-01-15 15:09:00|111322.2|111272.2|111310.7|111260.7|111327.1|111277.1|111310.1|111260.1|42
1736953750000|2025-01-15 15:09:10|111310.3|111260.3|111290.1|111240.1|111316.2|111266.2|111286.8|111236.8|41
1736953760000|2025-01-15 15:09:20|111290.2|111240.2|111281.8|111231.8|111292|111242|111277.1|111227.1|37
1736953770000|2025-01-15 15:09:30|111282.3|111232.3|111294.5|111244.5|111295.7|111245.7|111272.2|111222.2|59
1736953780000|2025-01-15 15:09:40|111293.9|111243.9|111289.9|111239.9|111295|111245|111285|111235|36
1736953790000|2025-01-15 15:09:50|111291.1|111241.1|111284.3|111234.3|111293.1|111243.1|111279.9|111229.9|34
1736953800000|2025-01-15 15:10:00|111283.8|111233.8|111290.1|111240.1|111296.4|111246.4|111279.1|111229.1|53
1736953810000|2025-01-15 15:10:10|111290.2|111240.2|111290.6|111240.6|111300.4|111250.4|111289.5|111239.5|36
1736953820000|2025-01-15 15:10:20|111291.2|111241.2|111287.6|111237.6|111300.5|111250.5|111287.6|111237.6|37
1736953830000|2025-01-15 15:10:30|111288.1|111238.1|111278.7|111228.7|111290.4|111240.4|111278.7|111228.7|18
1736953840000|2025-01-15 15:10:40|111278.5|111228.5|111253.6|111203.6|111278.5|111228.5|111253.6|111203.6|31
1736953850000|2025-01-15 15:10:50|111254.8|111204.8|111259.9|111209.9|111267.2|111217.2|111251.1|111201.1|21
1736953860000|2025-01-15 15:11:00|111260.5|111210.5|111247.6|111197.6|111260.5|111210.5|111247.6|111197.6|24
1736953870000|2025-01-15 15:11:10|111245|111195|111252.4|111202.4|111253.8|111203.8|111243.9|111193.9|33
1736953880000|2025-01-15 15:11:20|111249.9|111199.9|111247.4|111197.4|111254|111204|111244.5|111194.5|16
1736953890000|2025-01-15 15:11:30|111248.6|111198.6|111244.1|111194.1|111250.4|111200.4|111241.4|111191.4|28
1736953900000|2025-01-15 15:11:40|111244.3|111194.3|111231.9|111181.9|111244.3|111194.3|111230.4|111180.4|33
1736953910000|2025-01-15 15:11:50|111236.2|111186.2|111217.5|111167.5|111240|111190|111206.7|111156.7|42
1736953920000|2025-01-15 15:12:00|111214.8|111164.8|111228.2|111178.2|111242.6|111192.6|111214.8|111164.8|44
1736953930000|2025-01-15 15:12:10|111229|111179|111212.2|111162.2|111229.2|111179.2|111211.1|111161.1|54
1736953940000|2025-01-15 15:12:20|111210.5|111160.5|111214.4|111164.4|111214.6|111164.6|111204.3|111154.3|45
1736953950000|2025-01-15 15:12:30|111213.9|111163.9|111206.9|111156.9|111216.8|111166.8|111202.3|111152.3|36
1736953960000|2025-01-15 15:12:40|111208|111158|111210.2|111160.2|111211.6|111161.6|111204.9|111154.9|25
1736953970000|2025-01-15 15:12:50|111218.2|111168.2|111213.1|111163.1|111221.5|111171.5|111206.4|111156.4|27
1736953980000|2025-01-15 15:13:00|111214.9|111164.9|111217.9|111167.9|111225.6|111175.6|111211|111161|43
1736953990000|2025-01-15 15:13:10|111217.6|111167.6|111216.3|111166.3|111218.5|111168.5|111210|111160|24
1736954000000|2025-01-15 15:13:20|111210.4|111160.4|111217.7|111167.7|111217.7|111167.7|111198.5|111148.5|44
1736954010000|2025-01-15 15:13:30|111214.4|111164.4|111222.9|111172.9|111222.9|111172.9|111210.8|111160.8|31
1736954020000|2025-01-15 15:13:40|111221.7|111171.7|111196.3|111146.3|111221.7|111171.7|111193.5|111143.5|23
1736954030000|2025-01-15 15:13:50|111197.5|111147.5|111191.3|111141.3|111200.9|111150.9|111190.9|111140.9|34
1736954040000|2025-01-15 15:14:00|111192.3|111142.3|111195.4|111145.4|111198.4|111148.4|111188.9|111138.9|52
1736954050000|2025-01-15 15:14:10|111195|111145|111198.1|111148.1|111206.9|111156.9|111191.9|111141.9|47
1736954060000|2025-01-15 15:14:20|111197.7|111147.7|111172.9|111122.9|111197.7|111147.7|111172.9|111122.9|42
1736954070000|2025-01-15 15:14:30|111173|111123|111162.8|111112.8|111178|111128|111160.6|111110.6|39
1736954080000|2025-01-15 15:14:40|111162.9|111112.9|111155.6|111105.6|111162.9|111112.9|111155.6|111105.6|25
1736954090000|2025-01-15 15:14:50|111155.4|111105.4|111160.3|111110.3|111160.3|111110.3|111150.3|111100.3|22
1736954100000|2025-01-15 15:15:00|111161.4|111111.4|111153.8|111103.8|111167|111117|111151.5|111101.5|32
1736954110000|2025-01-15 15:15:10|111151.5|111101.5|111153.5|111103.5|111159.9|111109.9|111146.2|111096.2|38
1736954120000|2025-01-15 15:15:20|111152|111102|111167|111117|111168.7|111118.7|111149.5|111099.5|36
1736954130000|2025-01-15 15:15:30|111166.6|111116.6|111162.8|111112.8|111167.5|111117.5|111154|111104|35
1736954140000|2025-01-15 15:15:40|111163.6|111113.6|111166.2|111116.2|111166.2|111116.2|111160.7|111110.7|17
1736954150000|2025-01-15 15:15:50|111165.5|111115.5|111173.1|111123.1|111177.9|111127.9|111162.1|111112.1|34
1736954160000|2025-01-15 15:16:00|111174.6|111124.6|111175.2|111125.2|111182.5|111132.5|111167.3|111117.3|47
1736954170000|2025-01-15 15:16:10|111177.1|111127.1|111173.5|111123.5|111185.1|111135.1|111172.3|111122.3|16
1736954180000|2025-01-15 15:16:20|111173|111123|111178.7|111128.7|111178.7|111128.7|111159.3|111109.3|23
1736954190000|2025-01-15 15:16:30|111177.4|111127.4|111155.4|111105.4|111177.4|111127.4|111154.7|111104.7|47
1736954200000|2025-01-15 15:16:40|111155.1|111105.1|111151.8|111101.8|111155.1|111105.1|111149.3|111099.3|26
1736954210000|2025-01-15 15:16:50|111152.4|111102.4|111147.6|111097.6|111152.9|111102.9|111147.4|111097.4|26
1736954220000|2025-01-15 15:17:00|111147.5|111097.5|111148.3|111098.3|111150.1|111100.1|111143.9|111093.9|25
1736954230000|2025-01-15 15:17:10|111147.9|111097.9|111140.5|111090.5|111148.5|111098.5|111139.8|111089.8|21
1736954240000|2025-01-15 15:17:20|111140.7|111090.7|111134|111084|111140.7|111090.7|111128.5|111078.5|19
1736954250000|2025-01-15 15:17:30|111133.9|111083.9|111123.2|111073.2|111135.9|111085.9|111121.8|111071.8|29
1736954260000|2025-01-15 15:17:40|111122.8|111072.8|111127.6|111077.6|111130.3|111080.3|111116.1|111066.1|37
1736954270000|2025-01-15 15:17:50|111127|111077|111130.8|111080.8|111134|111084|111127|111077|28
1736954280000|2025-01-15 15:18:00|111130.4|111080.4|111119.3|111069.3|111130.4|111080.4|111118.1|111068.1|22
1736954290000|2025-01-15 15:18:10|111118.6|111068.6|111106.1|111056.1|111118.9|111068.9|111105.9|111055.9|27
1736954300000|2025-01-15 15:18:20|111105.6|111055.6|111107.4|111057.4|111110.9|111060.9|111103.6|111053.6|30
1736954310000|2025-01-15 15:18:30|111107.5|111057.5|111127|111077|111129.3|111079.3|111107.4|111057.4|27
1736954320000|2025-01-15 15:18:40|111128|111078|111135.5|111085.5|111139.6|111089.6|111127.3|111077.3|33
1736954330000|2025-01-15 15:18:50|111139.6|111089.6|111130.3|111080.3|111140.2|111090.2|111126.3|111076.3|36
1736954340000|2025-01-15 15:19:00|111127.8|111077.8|111125.6|111075.6|111138|111088|111122.4|111072.4|39
1736954350000|2025-01-15 15:19:10|111125.3|111075.3|111133.6|111083.6|111134.1|111084.1|111120.5|111070.5|23
1736954360000|2025-01-15 15:19:20|111133|111083|111128.3|111078.3|111142.5|111092.5|111127.8|111077.8|35
1736954370000|2025-01-15 15:19:30|111131.3|111081.3|111139.8|111089.8|111142.9|111092.9|111129.9|111079.9|41
1736954380000|2025-01-15 15:19:40|111140.7|111090.7|111156.2|111106.2|111156.2|111106.2|111137.8|111087.8|39
1736954390000|2025-01-15 15:19:50|111155.2|111105.2|111170.4|111120.4|111170.4|111120.4|111153.8|111103.8|38
1736954400000|2025-01-15 15:20:00|111169.3|111119.3|111208.9|111158.9|111208.9|111158.9|111169.3|111119.3|60
1736954410000|2025-01-15 15:20:10|111209.3|111159.3|111226.9|111176.9|111231.9|111181.9|111207.2|111157.2|51
1736954420000|2025-01-15 15:20:20|111226.4|111176.4|111224.3|111174.3|111231.1|111181.1|111223.6|111173.6|50
1736954430000|2025-01-15 15:20:30|111223.9|111173.9|111263.1|111213.1|111264.3|111214.3|111223.9|111173.9|50
1736954440000|2025-01-15 15:20:40|111263.6|111213.6|111281.5|111231.5|111282.3|111232.3|111262.7|111212.7|54
1736954450000|2025-01-15 15:20:50|111280.7|111230.7|111275.1|111225.1|111280.7|111230.7|111272.5|111222.5|38
1736954460000|2025-01-15 15:21:00|111275.9|111225.9|111270.3|111220.3|111275.9|111225.9|111265|111215|49
1736954470000|2025-01-15 15:21:10|111266.4|111216.4|111253.7|111203.7|111271.6|111221.6|111249.5|111199.5|36
1736954480000|2025-01-15 15:21:20|111251|111201|111238.4|111188.4|111258.3|111208.3|111233.4|111183.4|25
1736954490000|2025-01-15 15:21:30|111239.5|111189.5|111230.8|111180.8|111241.6|111191.6|111229.7|111179.7|38
1736954500000|2025-01-15 15:21:40|111231.1|111181.1|111226.6|111176.6|111231.1|111181.1|111218.7|111168.7|35
1736954510000|2025-01-15 15:21:50|111225.5|111175.5|111215.3|111165.3|111225.5|111175.5|111213|111163|27
1736954520000|2025-01-15 15:22:00|111218.1|111168.1|111222.8|111172.8|111227|111177|111215.7|111165.7|35
1736954530000|2025-01-15 15:22:10|111221.8|111171.8|111210.7|111160.7|111227|111177|111210.7|111160.7|30
1736954540000|2025-01-15 15:22:20|111211.8|111161.8|111230.9|111180.9|111230.9|111180.9|111209.4|111159.4|41
1736954550000|2025-01-15 15:22:30|111229.7|111179.7|111230.8|111180.8|111235.4|111185.4|111229.7|111179.7|19
1736954560000|2025-01-15 15:22:40|111233.5|111183.5|111237.5|111187.5|111237.5|111187.5|111228|111178|27
1736954570000|2025-01-15 15:22:50|111236.3|111186.3|111233.7|111183.7|111237.4|111187.4|111232.6|111182.6|43
1736954580000|2025-01-15 15:23:00|111218.7|111168.7|111232.5|111182.5|111234.4|111184.4|111216.6|111166.6|36
1736954590000|2025-01-15 15:23:10|111233.1|111183.1|111220.9|111170.9|111235.6|111185.6|111213.9|111163.9|26
1736954600000|2025-01-15 15:23:20|111221.4|111171.4|111215.8|111165.8|111221.4|111171.4|111215.8|111165.8|15
1736954610000|2025-01-15 15:23:30|111216.5|111166.5|111215.3|111165.3|111218.3|111168.3|111215.3|111165.3|12
1736954620000|2025-01-15 15:23:40|111215.9|111165.9|111200.7|111150.7|111216.4|111166.4|111200.7|111150.7|25
1736954630000|2025-01-15 15:23:50|111199.3|111149.3|111199.5|111149.5|111210.6|111160.6|111198.6|111148.6|26
1736954640000|2025-01-15 15:24:00|111200.1|111150.1|111196.3|111146.3|111200.1|111150.1|111195.6|111145.6|26
1736954650000|2025-01-15 15:24:10|111197.1|111147.1|111199.3|111149.3|111200|111150|111196.8|111146.8|15
1736954660000|2025-01-15 15:24:20|111199.7|111149.7|111199.9|111149.9|111201.3|111151.3|111197.9|111147.9|26
1736954670000|2025-01-15 15:24:30|111201.3|111151.3|111206.8|111156.8|111209.9|111159.9|111200|111150|27
1736954680000|2025-01-15 15:24:40|111207.7|111157.7|111203.7|111153.7|111210.7|111160.7|111203.7|111153.7|26
1736954690000|2025-01-15 15:24:50|111203.8|111153.8|111221.5|111171.5|111222.2|111172.2|111203.8|111153.8|17
1736954700000|2025-01-15 15:25:00|111221.9|111171.9|111238|111213|111242.1|111217.1|111207.7|111171.9|39
1736954710000|2025-01-15 15:25:10|111237.4|111212.4|111249.4|111224.4|111256.7|111231.7|111237.4|111212.4|30
1736954720000|2025-01-15 15:25:20|111248.6|111223.6|111237.1|111212.1|111250.6|111225.6|111234.8|111209.8|29
1736954730000|2025-01-15 15:25:30|111237.8|111212.8|111239.5|111214.5|111249.3|111224.3|111237.8|111212.8|31
1736954740000|2025-01-15 15:25:40|111239.2|111214.2|111244.5|111219.5|111246.3|111221.3|111230.9|111205.9|33
1736954750000|2025-01-15 15:25:50|111244.9|111219.9|111232.4|111207.4|111244.9|111219.9|111232.2|111207.2|28
1736954760000|2025-01-15 15:26:00|111232.9|111207.9|111233.3|111208.3|111233.5|111208.5|111231.3|111206.3|10
1736954770000|2025-01-15 15:26:10|111232.4|111207.4|111243.9|111218.9|111244.9|111219.9|111232.3|111207.3|34
1736954780000|2025-01-15 15:26:20|111244.7|111219.7|111243.7|111218.7|111245.6|111220.6|111240.9|111215.9|23
1736954790000|2025-01-15 15:26:30|111245.1|111220.1|111231.8|111206.8|111246.6|111221.6|111229.5|111204.5|20
1736954800000|2025-01-15 15:26:40|111231.6|111206.6|111226.3|111201.3|111233.9|111208.9|111224.5|111199.5|28
1736954810000|2025-01-15 15:26:50|111225.8|111200.8|111211|111186|111226.3|111201.3|111209.3|111184.3|35
1736954820000|2025-01-15 15:27:00|111210.5|111185.5|111214.9|111189.9|111219.3|111194.3|111210.1|111185.1|41
1736954830000|2025-01-15 15:27:10|111216|111191|111212.2|111187.2|111218.1|111193.1|111210.3|111185.3|29
1736954840000|2025-01-15 15:27:20|111212.6|111187.6|111206.4|111181.4|111212.6|111187.6|111198.7|111173.7|32
1736954850000|2025-01-15 15:27:30|111207.5|111182.5|111205.4|111180.4|111209.3|111184.3|111204.5|111179.5|30
1736954860000|2025-01-15 15:27:40|111204.9|111179.9|111209.8|111184.8|111209.8|111184.8|111203|111178|20
1736954870000|2025-01-15 15:27:50|111209.3|111184.3|111200.8|111175.8|111213.6|111188.6|111199.3|111174.3|22
1736954880000|2025-01-15 15:28:00|111200.3|111175.3|111196.5|111171.5|111203.8|111178.8|111194.6|111169.6|25
1736954890000|2025-01-15 15:28:10|111195.9|111170.9|111194.6|111169.6|111197.3|111172.3|111188.9|111163.9|31
1736954900000|2025-01-15 15:28:20|111195.3|111170.3|111194|111169|111200.6|111175.6|111191.6|111166.6|27
1736954910000|2025-01-15 15:28:30|111192.9|111167.9|111180.6|111155.6|111193|111168|111180.6|111155.6|28
1736954920000|2025-01-15 15:28:40|111180.8|111155.8|111182.2|111157.2|111190.1|111165.1|111178.6|111153.6|36
1736954930000|2025-01-15 15:28:50|111178.8|111153.8|111178.7|111153.7|111183.7|111158.7|111178.7|111153.7|22
1736954940000|2025-01-15 15:29:00|111179.2|111154.2|111179.4|111154.4|111187|111162|111175.9|111150.9|35
1736954950000|2025-01-15 15:29:10|111180|111155|111173.7|111148.7|111180.8|111155.8|111170.4|111145.4|45
1736954960000|2025-01-15 15:29:20|111174.2|111149.2|111162.5|111137.5|111175|111150|111161|111136|30
1736954970000|2025-01-15 15:29:30|111161.9|111136.9|111158.7|111133.7|111166.1|111141.1|111157.4|111132.4|30
1736954980000|2025-01-15 15:29:40|111159.4|111134.4|111167.5|111142.5|111172.3|111147.3|111159.4|111134.4|32
1736954990000|2025-01-15 15:29:50|111166.9|111141.9|111161.6|111136.6|111175|111150|111161.5|111136.5|29
1736955000000|2025-01-15 15:30:00|111161|111136|111159.4|111134.4|111167.7|111142.7|111157.9|111132.9|35
1736955010000|2025-01-15 15:30:10|111158.1|111133.1|111146.9|111121.9|111159.4|111134.4|111145.7|111120.7|30
1736955020000|2025-01-15 15:30:20|111146.1|111121.1|111123.8|111098.8|111148.1|111123.1|111123.8|111098.8|38
1736955030000|2025-01-15 15:30:30|111124.5|111099.5|111112.2|111087.2|111136.6|111111.6|111112.2|111087.2|53
1736955040000|2025-01-15 15:30:40|111108|111083|111094.9|111069.9|111110.4|111085.4|111093.7|111068.7|43
1736955050000|2025-01-15 15:30:50|111094.2|111069.2|111092.6|111067.6|111105.7|111080.7|111089.9|111064.9|38
1736955060000|2025-01-15 15:31:00|111093.4|111068.4|111097.2|111072.2|111109.3|111084.3|111093.4|111068.4|50
1736955070000|2025-01-15 15:31:10|111097.8|111072.8|111104.6|111079.6|111111.5|111086.5|111097.2|111072.2|43
1736955080000|2025-01-15 15:31:20|111105.3|111080.3|111094.2|111069.2|111107.9|111082.9|111093.2|111068.2|28
1736955090000|2025-01-15 15:31:30|111096.9|111071.9|111092.2|111067.2|111098.3|111073.3|111089.5|111064.5|26
1736955100000|2025-01-15 15:31:40|111091.1|111066.1|111099.4|111074.4|111101.5|111076.5|111088.9|111063.9|26
1736955110000|2025-01-15 15:31:50|111100|111075|111101.8|111076.8|111102|111077|111082.5|111057.5|30
1736955120000|2025-01-15 15:32:00|111100.9|111075.9|111101.7|111076.7|111101.9|111076.9|111097|111072|30
1736955130000|2025-01-15 15:32:10|111104.2|111079.2|111101.6|111076.6|111104.5|111079.5|111098.8|111073.8|25
1736955140000|2025-01-15 15:32:20|111102.1|111077.1|111111.8|111086.8|111113.4|111088.4|111102.1|111077.1|17
1736955150000|2025-01-15 15:32:30|111111.3|111086.3|111110.9|111085.9|111118.8|111093.8|111110.6|111085.6|22
1736955160000|2025-01-15 15:32:40|111111.4|111086.4|111102.5|111077.5|111115.7|111090.7|111102.5|111077.5|35
1736955170000|2025-01-15 15:32:50|111102.8|111077.8|111091.2|111066.2|111102.8|111077.8|111090.1|111065.1|19
1736955180000|2025-01-15 15:33:00|111091.6|111066.6|111092.5|111067.5|111093.1|111068.1|111090.4|111065.4|24
1736955190000|2025-01-15 15:33:10|111093.3|111068.3|111091|111066|111095.3|111070.3|111090.6|111065.6|20
1736955200000|2025-01-15 15:33:20|111089.4|111064.4|111080.4|111055.4|111092.4|111067.4|111079.4|111054.4|31
1736955210000|2025-01-15 15:33:30|111080.9|111055.9|111082.9|111057.9|111085.2|111060.2|111079.2|111054.2|24
1736955220000|2025-01-15 15:33:40|111082.3|111057.3|111076.6|111051.6|111083|111058|111072.7|111047.7|29
1736955230000|2025-01-15 15:33:50|111077.6|111052.6|111083.3|111058.3|111083.9|111058.9|111077.6|111052.6|26
1736955240000|2025-01-15 15:34:00|111082.8|111057.8|111078.5|111053.5|111085.6|111060.6|111075.8|111050.8|39
1736955250000|2025-01-15 15:34:10|111077.7|111052.7|111081.9|111056.9|111082.5|111057.5|111076.9|111051.9|16
1736955260000|2025-01-15 15:34:20|111081.5|111056.5|111108.3|111083.3|111108.5|111083.5|111078.9|111053.9|34
1736955270000|2025-01-15 15:34:30|111109.1|111084.1|111119.2|111094.2|111124.4|111099.4|111109.1|111084.1|39
1736955280000|2025-01-15 15:34:40|111120.7|111095.7|111113.7|111088.7|111121.3|111096.3|111109.3|111084.3|34
1736955290000|2025-01-15 15:34:50|111114.1|111089.1|111118.9|111093.9|111120.2|111095.2|111113.2|111088.2|21
1736955300000|2025-01-15 15:35:00|111118.2|111093.2|111108.8|111083.8|111121.8|111096.8|111108.2|111083.2|39
1736955310000|2025-01-15 15:35:10|111110.1|111085.1|111133.7|111108.7|111133.7|111108.7|111107.6|111082.6|34
1736955320000|2025-01-15 15:35:20|111136.3|111111.3|111139.9|111114.9|111142.1|111117.1|111127.8|111102.8|31
1736955330000|2025-01-15 15:35:30|111139.1|111114.1|111140.4|111115.4|111143.9|111118.9|111125.7|111100.7|36
1736955340000|2025-01-15 15:35:40|111141.4|111116.4|111149.8|111124.8|111151.4|111126.4|111140.9|111115.9|21
1736955350000|2025-01-15 15:35:50|111149.1|111124.1|111155.8|111130.8|111159.4|111134.4|111146.9|111121.9|48
1736955360000|2025-01-15 15:36:00|111155.5|111130.5|111144.5|111119.5|111156.6|111131.6|111144.5|111119.5|23
1736955370000|2025-01-15 15:36:10|111140.9|111115.9|111153.1|111128.1|111153.1|111128.1|111140.9|111115.9|36
1736955380000|2025-01-15 15:36:20|111153.7|111128.7|111148|111123|111153.7|111128.7|111142.6|111117.6|22
1736955390000|2025-01-15 15:36:30|111148.6|111123.6|111147|111122|111153.7|111128.7|111142.2|111117.2|43
1736955400000|2025-01-15 15:36:40|111146.5|111121.5|111161|111136|111161|111136|111137.5|111112.5|37
1736955410000|2025-01-15 15:36:50|111159.9|111134.9|111174.9|111149.9|111175.3|111150.3|111159.9|111134.9|19
1736955420000|2025-01-15 15:37:00|111174.3|111149.3|111176.1|111151.1|111184.2|111159.2|111172.8|111147.8|37
1736955430000|2025-01-15 15:37:10|111176.5|111151.5|111169.3|111144.3|111178|111153|111166.8|111141.8|34
1736955440000|2025-01-15 15:37:20|111169|111144|111176.6|111151.6|111182|111157|111163.2|111138.2|21
1736955450000|2025-01-15 15:37:30|111177.2|111152.2|111176.6|111151.6|111186.6|111161.6|111174.7|111149.7|33
1736955460000|2025-01-15 15:37:40|111176.1|111151.1|111174.8|111149.8|111176.1|111151.1|111170.7|111145.7|8
1736955470000|2025-01-15 15:37:50|111174.3|111149.3|111165.1|111140.1|111175|111150|111165.1|111140.1|17
1736955480000|2025-01-15 15:38:00|111165.8|111140.8|111189|111164|111194.1|111169.1|111158.7|111133.7|41
1736955490000|2025-01-15 15:38:10|111188.4|111163.4|111182.6|111157.6|111188.4|111163.4|111175.6|111150.6|37
1736955500000|2025-01-15 15:38:20|111182.4|111157.4|111178.8|111153.8|111183.2|111158.2|111178.8|111153.8|11
1736955510000|2025-01-15 15:38:30|111176.8|111151.8|111176|111151|111181.5|111156.5|111162.7|111137.7|24
1736955520000|2025-01-15 15:38:40|111175.8|111150.8|111169.5|111144.5|111175.9|111150.9|111168|111143|21
1736955530000|2025-01-15 15:38:50|111169.1|111144.1|111165.1|111140.1|111173|111148|111165.1|111140.1|10
1736955540000|2025-01-15 15:39:00|111164.7|111139.7|111162.3|111137.3|111166|111141|111151.8|111126.8|38
1736955550000|2025-01-15 15:39:10|111163.2|111138.2|111136.2|111111.2|111163.2|111138.2|111136.2|111111.2|44
1736955560000|2025-01-15 15:39:20|111135.6|111110.6|111159.3|111134.3|111159.3|111134.3|111134.3|111109.3|37
1736955570000|2025-01-15 15:39:30|111159.6|111134.6|111158.2|111133.2|111169.4|111144.4|111155.7|111130.7|25
1736955580000|2025-01-15 15:39:40|111161.3|111136.3|111170.3|111145.3|111177.8|111152.8|111161.3|111136.3|25
1736955590000|2025-01-15 15:39:50|111170.4|111145.4|111178.1|111153.1|111181.3|111156.3|111167.5|111142.5|20
1736955600000|2025-01-15 15:40:00|111179.4|111154.4|111188.6|111163.6|111189.1|111164.1|111173.5|111148.5|33
1736955610000|2025-01-15 15:40:10|111188.1|111163.1|111198.6|111173.6|111205.2|111180.2|111185.9|111160.9|41
1736955620000|2025-01-15 15:40:20|111197|111172|111194.7|111169.7|111197|111172|111190.4|111165.4|25
1736955630000|2025-01-15 15:40:30|111193.9|111168.9|111193.9|111168.9|111195.8|111170.8|111189.1|111164.1|21
1736955640000|2025-01-15 15:40:40|111191.3|111166.3|111200.9|111175.9|111206.8|111181.8|111187.7|111162.7|40
1736955650000|2025-01-15 15:40:50|111203.3|111178.3|111206.4|111181.4|111206.4|111181.4|111201.3|111176.3|21
1736955660000|2025-01-15 15:41:00|111207.1|111182.1|111213.5|111188.5|111214.6|111189.6|111196.7|111171.7|53
1736955670000|2025-01-15 15:41:10|111211.7|111186.7|111203.7|111178.7|111211.7|111186.7|111197.3|111172.3|34
1736955680000|2025-01-15 15:41:20|111203.6|111178.6|111205.5|111180.5|111210.7|111185.7|111194.8|111169.8|48
1736955690000|2025-01-15 15:41:30|111204.8|111179.8|111194.1|111169.1|111205.3|111180.3|111192|111167|38
1736955700000|2025-01-15 15:41:40|111194.8|111169.8|111187.8|111162.8|111197|111172|111181.6|111156.6|49
1736955710000|2025-01-15 15:41:50|111189.3|111164.3|111194.1|111169.1|111195.2|111170.2|111186|111161|24
1736955720000|2025-01-15 15:42:00|111194.8|111169.8|111187.7|111162.7|111194.8|111169.8|111185.1|111160.1|38
1736955730000|2025-01-15 15:42:10|111188.5|111163.5|111182.8|111157.8|111189.2|111164.2|111181.1|111156.1|24
1736955740000|2025-01-15 15:42:20|111182.2|111157.2|111185.5|111160.5|111187.5|111162.5|111179.4|111154.4|18
1736955750000|2025-01-15 15:42:30|111185|111160|111182.3|111157.3|111186.1|111161.1|111180.8|111155.8|20
1736955760000|2025-01-15 15:42:40|111185.2|111160.2|111194|111169|111194.1|111169.1|111179.7|111154.7|28
1736955770000|2025-01-15 15:42:50|111193.5|111168.5|111195|111170|111195|111170|111191.4|111166.4|11
1736955780000|2025-01-15 15:43:00|111195.6|111170.6|111195.3|111170.3|111199.8|111174.8|111195|111170|16
1736955790000|2025-01-15 15:43:10|111196.2|111171.2|111192.4|111167.4|111197|111172|111192.4|111167.4|26
1736955800000|2025-01-15 15:43:20|111191.5|111166.5|111185.9|111160.9|111191.5|111166.5|111180.4|111155.4|23
1736955810000|2025-01-15 15:43:30|111185.4|111160.4|111183.4|111158.4|111185.4|111160.4|111183.4|111158.4|4
1736955820000|2025-01-15 15:43:40|111182.7|111157.7|111175.7|111150.7|111183.3|111158.3|111175.7|111150.7|15
1736955830000|2025-01-15 15:43:50|111176.2|111151.2|111189.6|111164.6|111189.6|111164.6|111175.5|111150.5|22
1736955840000|2025-01-15 15:44:00|111190.1|111165.1|111213.6|111188.6|111216.5|111191.5|111190.1|111165.1|49
1736955850000|2025-01-15 15:44:10|111210.1|111185.1|111220|111170|111222|111188.4|111199.9|111169.3|44
1736955860000|2025-01-15 15:44:20|111221.7|111171.7|111225.3|111175.3|111226.4|111176.4|111214.2|111164.2|40
1736955870000|2025-01-15 15:44:30|111225.1|111175.1|111214.9|111189.9|111229.8|111190.7|111214.9|111173|35
1736955880000|2025-01-15 15:44:40|111216.6|111191.6|111212.2|111187.2|111221|111196|111210.2|111185.2|47
1736955890000|2025-01-15 15:44:50|111211.6|111186.6|111208.6|111183.6|111211.8|111186.8|111205.6|111180.6|36
1736955900000|2025-01-15 15:45:00|111209.1|111184.1|111216.5|111191.5|111220.1|111195.1|111207.4|111182.4|37
1736955910000|2025-01-15 15:45:10|111216.8|111191.8|111233|111208|111236.8|111211.8|111213.5|111188.5|49
1736955920000|2025-01-15 15:45:20|111233.6|111208.6|111236.8|111211.8|111245.2|111220.2|111228.4|111203.4|43
1736955930000|2025-01-15 15:45:30|111239.1|111214.1|111237.1|111212.1|111241.9|111216.9|111234.2|111209.2|33
1736955940000|2025-01-15 15:45:40|111242.5|111217.5|111240.5|111215.5|111243.2|111218.2|111229.4|111204.4|31
1736955950000|2025-01-15 15:45:50|111238.5|111213.5|111229.7|111204.7|111239.2|111214.2|111226.4|111201.4|31
1736955960000|2025-01-15 15:46:00|111229.6|111204.6|111229.6|111204.6|111232.6|111207.6|111227.1|111202.1|39
1736955970000|2025-01-15 15:46:10|111230.4|111205.4|111242|111217|111242|111217|111227.3|111202.3|28
1736955980000|2025-01-15 15:46:20|111245.3|111220.3|111277.3|111252.3|111279.8|111254.8|111243|111218|51
1736955990000|2025-01-15 15:46:30|111276.7|111251.7|111277.2|111252.2|111283.2|111258.2|111273.9|111248.9|31
1736956000000|2025-01-15 15:46:40|111280.1|111255.1|111271.8|111246.8|111289.3|111264.3|111270.6|111245.6|33
1736956010000|2025-01-15 15:46:50|111271.4|111246.4|111280.3|111255.3|111288.3|111263.3|111271.4|111246.4|38
1736956020000|2025-01-15 15:47:00|111281|111256|111323.9|111298.9|111329.9|111301.2|111281|111256|49
1736956030000|2025-01-15 15:47:10|111324.2|111299.2|111304.8|111279.8|111325|111300|111291.5|111266.5|51
1736956040000|2025-01-15 15:47:20|111305.3|111280.3|111311.3|111286.3|111318.7|111293.7|111304.5|111279.5|37
1736956050000|2025-01-15 15:47:30|111310.8|111285.8|111314.4|111289.4|111318.2|111293.2|111310.8|111285.8|38
1736956060000|2025-01-15 15:47:40|111318.6|111293.6|111323.3|111298.3|111325.5|111300.5|111315.1|111290.1|31
1736956070000|2025-01-15 15:47:50|111323.8|111298.8|111319.6|111294.6|111324.2|111299.2|111318.3|111293.3|30
1736956080000|2025-01-15 15:48:00|111317.3|111292.3|111301.8|111276.8|111317.3|111292.3|111297|111272|36
1736956090000|2025-01-15 15:48:10|111300.7|111275.7|111296|111271|111308.3|111283.3|111295|111270|23
1736956100000|2025-01-15 15:48:20|111295.7|111270.7|111296.5|111271.5|111304.6|111279.6|111285.5|111260.5|38
1736956110000|2025-01-15 15:48:30|111302|111277|111308.6|111283.6|111314.5|111289.5|111296.1|111271.1|44
1736956120000|2025-01-15 15:48:40|111310.7|111285.7|111316.3|111291.3|111316.3|111291.3|111304.5|111279.5|30
1736956130000|2025-01-15 15:48:50|111316.8|111291.8|111337.3|111312.3|111337.6|111312.6|111316.1|111291.1|39
1736956140000|2025-01-15 15:49:00|111337.8|111312.8|111333.7|111308.7|111338.9|111313.9|111323.4|111298.4|34
1736956150000|2025-01-15 15:49:10|111336.2|111311.2|111330.1|111305.1|111336.2|111311.2|111325.2|111300.2|29
1736956160000|2025-01-15 15:49:20|111327.8|111302.8|111336.5|111311.5|111336.8|111311.8|111325.6|111300.6|38
1736956170000|2025-01-15 15:49:30|111339.9|111314.9|111357.1|111332.1|111358.2|111333.2|111338.7|111313.7|35
1736956180000|2025-01-15 15:49:40|111354.6|111329.6|111366.6|111341.6|111367.4|111342.4|111353.3|111328.3|31
1736956190000|2025-01-15 15:49:50|111361.8|111336.8|111372.9|111347.9|111380.2|111355.2|111361.8|111336.8|47
1736956200000|2025-01-15 15:50:00|111368.7|111343.7|111372.2|111347.2|111373.1|111348.1|111363.1|111338.1|45
1736956210000|2025-01-15 15:50:10|111374|111349|111364.9|111339.9|111374|111349|111364.5|111339.5|41
1736956220000|2025-01-15 15:50:20|111367|111342|111373.8|111348.8|111373.8|111348.8|111363.1|111338.1|39
1736956230000|2025-01-15 15:50:30|111373.3|111348.3|111352.5|111327.5|111374.1|111349.1|111346|111321|52
1736956240000|2025-01-15 15:50:40|111352.6|111327.6|111354.8|111329.8|111358.5|111333.5|111347.6|111322.6|44
1736956250000|2025-01-15 15:50:50|111353.8|111328.8|111363.8|111338.8|111367.1|111342.1|111352.6|111327.6|35
1736956260000|2025-01-15 15:51:00|111365.2|111340.2|111367.6|111342.6|111370.8|111345.8|111363.8|111338.8|31
1736956270000|2025-01-15 15:51:10|111368.2|111343.2|111362.1|111337.1|111371.1|111346.1|111362.1|111337.1|31
1736956280000|2025-01-15 15:51:20|111362.6|111337.6|111377.7|111352.7|111379.7|111354.7|111362.6|111337.6|28
1736956290000|2025-01-15 15:51:30|111378.2|111353.2|111373|111348|111380.2|111355.2|111367.2|111342.2|45
1736956300000|2025-01-15 15:51:40|111373.7|111348.7|111374.7|111349.7|111384.2|111359.2|111373.1|111348.1|42
1736956310000|2025-01-15 15:51:50|111373.9|111348.9|111372.1|111347.1|111380.9|111355.9|111369.3|111344.3|47
1736956320000|2025-01-15 15:52:00|111371.6|111346.6|111368.3|111343.3|111371.6|111346.6|111365.8|111340.8|29
1736956330000|2025-01-15 15:52:10|111368.9|111343.9|111369.5|111344.5|111373.8|111348.8|111366.4|111341.4|25
1736956340000|2025-01-15 15:52:20|111368.2|111343.2|111375.9|111350.9|111384.8|111359.8|111368.2|111343.2|33
1736956350000|2025-01-15 15:52:30|111374.8|111349.8|111354.7|111329.7|111376.4|111351.4|111353.4|111328.4|40
1736956360000|2025-01-15 15:52:40|111353.8|111328.8|111353.3|111328.3|111363.8|111338.8|111351.2|111326.2|30
1736956370000|2025-01-15 15:52:50|111352.6|111327.6|111359.8|111334.8|111368.1|111343.1|111349.6|111324.6|51
1736956380000|2025-01-15 15:53:00|111360.3|111335.3|111358.7|111333.7|111370.4|111345.4|111357.6|111332.6|31
1736956390000|2025-01-15 15:53:10|111361.3|111336.3|111375.7|111350.7|111375.8|111350.8|111361.3|111336.3|37
1736956400000|2025-01-15 15:53:20|111374.8|111349.8|111388.7|111363.7|111389.4|111364.4|111373.4|111348.4|41
1736956410000|2025-01-15 15:53:30|111388.2|111363.2|111372.5|111347.5|111388.2|111363.2|111371.7|111346.7|33
1736956420000|2025-01-15 15:53:40|111372.9|111347.9|111375.2|111350.2|111378.3|111353.3|111367.5|111342.5|33
1736956430000|2025-01-15 15:53:50|111375.5|111350.5|111363.7|111338.7|111380.3|111355.3|111360|111335|43
1736956440000|2025-01-15 15:54:00|111364.3|111339.3|111373.7|111348.7|111378.1|111353.1|111364.3|111339.3|42
1736956450000|2025-01-15 15:54:10|111373|111348|111364|111339|111375.6|111350.6|111363.1|111338.1|40
1736956460000|2025-01-15 15:54:20|111367.2|111342.2|111357.6|111332.6|111368.6|111343.6|111355.8|111330.8|38
1736956470000|2025-01-15 15:54:30|111358.4|111333.4|111373.1|111348.1|111378.5|111353.5|111358.4|111333.4|25
1736956480000|2025-01-15 15:54:40|111373.3|111348.3|111375.5|111350.5|111385.4|111360.4|111372.5|111347.5|44
1736956490000|2025-01-15 15:54:50|111368.9|111343.9|111372.7|111347.7|111377.8|111352.8|111368.9|111343.9|36
1736956500000|2025-01-15 15:55:00|111372.2|111347.2|111354.1|111329.1|111372.2|111347.2|111353.1|111328.1|39
1736956510000|2025-01-15 15:55:10|111350.4|111325.4|111342.9|111317.9|111350.4|111325.4|111341.5|111316.5|33
1736956520000|2025-01-15 15:55:20|111341.6|111316.6|111335.3|111310.3|111352.5|111327.5|111334.1|111309.1|51
1736956530000|2025-01-15 15:55:30|111333.9|111308.9|111332.7|111307.7|111335|111310|111327|111302|46
1736956540000|2025-01-15 15:55:40|111332.4|111307.4|111335.8|111310.8|111341.3|111316.3|111331.9|111306.9|31
1736956550000|2025-01-15 15:55:50|111337.1|111312.1|111338.5|111313.5|111342.7|111317.7|111335.5|111310.5|47
1736956560000|2025-01-15 15:56:00|111337.5|111312.5|111350.3|111325.3|111354.8|111329.8|111337.5|111312.5|34
1736956570000|2025-01-15 15:56:10|111349.9|111324.9|111351.8|111326.8|111369.9|111344.9|111348.1|111323.1|56
1736956580000|2025-01-15 15:56:20|111349.7|111324.7|111355.7|111330.7|111356.2|111331.2|111348|111323|45
1736956590000|2025-01-15 15:56:30|111355.2|111330.2|111354.2|111329.2|111359.3|111334.3|111351.1|111326.1|40
1736956600000|2025-01-15 15:56:40|111356|111331|111359.1|111334.1|111359.7|111334.7|111353.5|111328.5|29
1736956610000|2025-01-15 15:56:50|111355.3|111330.3|111343.7|111318.7|111355.8|111330.8|111342.4|111317.4|40
1736956620000|2025-01-15 15:57:00|111342.1|111317.1|111348.8|111323.8|111354.7|111329.7|111341.7|111316.7|32
1736956630000|2025-01-15 15:57:10|111348.2|111323.2|111353.3|111328.3|111355.2|111330.2|111340.5|111315.5|35
1736956640000|2025-01-15 15:57:20|111354.3|111329.3|111361.5|111336.5|111367.2|111342.2|111352.7|111327.7|50
1736956650000|2025-01-15 15:57:30|111359.5|111334.5|111352|111327|111362.9|111337.9|111348.8|111323.8|48
1736956660000|2025-01-15 15:57:40|111351|111326|111348.7|111323.7|111355.9|111330.9|111346.7|111321.7|39
1736956670000|2025-01-15 15:57:50|111348.2|111323.2|111350.7|111325.7|111354.6|111329.6|111340.9|111315.9|44
1736956680000|2025-01-15 15:58:00|111351.3|111326.3|111346.7|111321.7|111355.2|111330.2|111341.6|111316.6|46
1736956690000|2025-01-15 15:58:10|111345|111320|111340.3|111315.3|111346.6|111321.6|111337.7|111312.7|34
1736956700000|2025-01-15 15:58:20|111340.2|111315.2|111336.6|111311.6|111341.7|111316.7|111334.1|111309.1|37
1736956710000|2025-01-15 15:58:30|111340.4|111315.4|111341.1|111316.1|111346.4|111321.4|111340.4|111315.4|30
1736956720000|2025-01-15 15:58:40|111340.6|111315.6|111346.7|111321.7|111348.6|111323.6|111339|111314|36
1736956730000|2025-01-15 15:58:50|111346.2|111321.2|111325.3|111300.3|111346.2|111321.2|111324.3|111299.3|46
1736956740000|2025-01-15 15:59:00|111326.2|111301.2|111326.3|111301.3|111329.9|111304.9|111323.7|111298.7|27
1736956750000|2025-01-15 15:59:10|111325.8|111300.8|111335.1|111310.1|111339.1|111314.1|111325.1|111300.1|38
1736956760000|2025-01-15 15:59:20|111334.6|111309.6|111338|111313|111341.3|111316.3|111327.3|111302.3|45
1736956770000|2025-01-15 15:59:30|111338.8|111313.8|111350.7|111325.7|111350.7|111325.7|111338.6|111313.6|34
1736956780000|2025-01-15 15:59:40|111350.2|111325.2|111342.5|111317.5|111350.5|111325.5|111341.9|111316.9|42
1736956790000|2025-01-15 15:59:50|111341.9|111316.9|111351.9|111326.9|111358.3|111333.3|111337.3|111312.3|35
1736956800000|2025-01-15 16:00:00|111352.4|111327.4|111351.2|111326.2|111362.1|111337.1|111347.4|111322.4|50
1736956810000|2025-01-15 16:00:10|111350.4|111325.4|111360.1|111335.1|111360.1|111335.1|111346.1|111321.1|40
1736956820000|2025-01-15 16:00:20|111359.6|111334.6|111358.1|111333.1|111364.9|111339.9|111355.6|111330.6|40
1736956830000|2025-01-15 16:00:30|111357.6|111332.6|111359.1|111334.1|111362.9|111337.9|111356.9|111331.9|31
1736956840000|2025-01-15 16:00:40|111359.5|111334.5|111364.3|111339.3|111367|111342|111358.6|111333.6|39
1736956850000|2025-01-15 16:00:50|111362.8|111337.8|111365|111340|111367.7|111342.7|111362.8|111337.8|24
1736956860000|2025-01-15 16:01:00|111366.3|111341.3|111385.1|111360.1|111389.7|111364.7|111366.3|111341.3|39
1736956870000|2025-01-15 16:01:10|111385.8|111360.8|111361.5|111336.5|111386.5|111361.5|111360.1|111335.1|44
1736956880000|2025-01-15 16:01:20|111360.9|111335.9|111347.8|111322.8|111360.9|111335.9|111347.8|111322.8|30
1736956890000|2025-01-15 16:01:30|111347.6|111322.6|111341.7|111316.7|111348.5|111323.5|111341.7|111316.7|27
1736956900000|2025-01-15 16:01:40|111341.2|111316.2|111352.9|111327.9|111352.9|111327.9|111338.9|111313.9|39
1736956910000|2025-01-15 16:01:50|111352.2|111327.2|111345|111320|111355.1|111330.1|111341.2|111316.2|36
1736956920000|2025-01-15 16:02:00|111346.6|111321.6|111352.4|111327.4|111355|111330|111346.3|111321.3|18
1736956930000|2025-01-15 16:02:10|111351.9|111326.9|111334.2|111309.2|111351.9|111326.9|111334.2|111309.2|29
1736956940000|2025-01-15 16:02:20|111334.6|111309.6|111339.8|111314.8|111341.4|111316.4|111327.5|111302.5|35
1736956950000|2025-01-15 16:02:30|111340.1|111315.1|111355.5|111330.5|111357.3|111332.3|111338.8|111313.8|27
1736956960000|2025-01-15 16:02:40|111356.1|111331.1|111345.4|111320.4|111357.5|111332.5|111345.4|111320.4|24
1736956970000|2025-01-15 16:02:50|111344.9|111319.9|111362.7|111337.7|111366.8|111341.8|111340.1|111315.1|36
1736956980000|2025-01-15 16:03:00|111361.7|111336.7|111353.6|111328.6|111361.7|111336.7|111349|111324|28
1736956990000|2025-01-15 16:03:10|111358.3|111333.3|111360.5|111335.5|111364.2|111339.2|111357.3|111332.3|37
1736957000000|2025-01-15 16:03:20|111359.8|111334.8|111370.2|111345.2|111372|111347|111358.4|111333.4|33
1736957010000|2025-01-15 16:03:30|111369.7|111344.7|111378.3|111353.3|111382.5|111357.5|111369.7|111344.7|27
1736957020000|2025-01-15 16:03:40|111379|111354|111387.1|111362.1|111387.7|111362.7|111377.3|111352.3|44
1736957030000|2025-01-15 16:03:50|111388.3|111363.3|111396.3|111371.3|111396.8|111371.8|111386.6|111361.6|34
1736957040000|2025-01-15 16:04:00|111396.7|111371.7|111393|111368|111397.2|111372.2|111388.4|111363.4|32
1736957050000|2025-01-15 16:04:10|111393.7|111368.7|111393|111368|111395.9|111370.9|111390.3|111365.3|22
1736957060000|2025-01-15 16:04:20|111390.4|111365.4|111387.5|111362.5|111396.3|111371.3|111386.7|111361.7|25
1736957070000|2025-01-15 16:04:30|111388|111363|111383|111358|111389|111364|111383|111358|12
1736957080000|2025-01-15 16:04:40|111385.1|111360.1|111392.2|111367.2|111393.3|111368.3|111385.1|111360.1|23
1736957090000|2025-01-15 16:04:50|111393.5|111368.5|111397.2|111372.2|111397.6|111372.6|111391.4|111366.4|7
1736957100000|2025-01-15 16:05:00|111397.9|111372.9|111394.5|111369.5|111402.8|111377.8|111394.4|111369.4|18
1736957110000|2025-01-15 16:05:10|111393.3|111368.3|111371.6|111346.6|111393.3|111368.3|111370.9|111345.9|29
1736957120000|2025-01-15 16:05:20|111372|111347|111373.7|111348.7|111375.7|111350.7|111367.5|111342.5|23
1736957130000|2025-01-15 16:05:30|111374.9|111349.9|111375.8|111350.8|111375.8|111350.8|111374.4|111349.4|12
1736957140000|2025-01-15 16:05:40|111374.6|111349.6|111381.3|111356.3|111383.1|111358.1|111374.6|111349.6|27
1736957150000|2025-01-15 16:05:50|111381.6|111356.6|111395.3|111370.3|111395.8|111370.8|111379.6|111354.6|17
1736957160000|2025-01-15 16:06:00|111395.6|111370.6|111401.7|111376.7|111406.7|111381.7|111391.6|111366.6|26
1736957170000|2025-01-15 16:06:10|111401.9|111376.9|111396.5|111371.5|111403.4|111378.4|111392.7|111367.7|28
1736957180000|2025-01-15 16:06:20|111393.8|111368.8|111393.5|111368.5|111397.5|111372.5|111382.7|111357.7|32
1736957190000|2025-01-15 16:06:30|111393.6|111368.6|111405.1|111380.1|111405.8|111380.8|111393.6|111368.6|15
1736957200000|2025-01-15 16:06:40|111405.4|111380.4|111408.9|111383.9|111414.4|111389.4|111403.4|111378.4|37
1736957210000|2025-01-15 16:06:50|111408.3|111383.3|111437.8|111412.8|111442.9|111417.9|111407|111382|34
1736957220000|2025-01-15 16:07:00|111436.4|111411.4|111427.6|111402.6|111436.4|111411.4|111422.7|111397.7|47
1736957230000|2025-01-15 16:07:10|111427.1|111402.1|111436.2|111411.2|111437.8|111412.8|111427.1|111402.1|50
1736957240000|2025-01-15 16:07:20|111435.2|111410.2|111433.7|111408.7|111437.3|111412.3|111430.9|111405.9|36
1736957250000|2025-01-15 16:07:30|111434.3|111409.3|111432.9|111407.9|111434.8|111409.8|111431.1|111406.1|35
1736957260000|2025-01-15 16:07:40|111433.3|111408.3|111432.1|111407.1|111434.3|111409.3|111430.7|111405.7|22
1736957270000|2025-01-15 16:07:50|111432.6|111407.6|111432.4|111407.4|111432.7|111407.7|111427.5|111402.5|32
1736957280000|2025-01-15 16:08:00|111433.1|111408.1|111449.6|111424.6|111453.9|111428.9|111431.5|111406.5|34
1736957290000|2025-01-15 16:08:10|111449|111424|111477.2|111452.2|111478.3|111453.3|111449|111424|44
1736957300000|2025-01-15 16:08:20|111477.7|111452.7|111476.5|111451.5|111480|111455|111472.3|111447.3|50
1736957310000|2025-01-15 16:08:30|111475.4|111450.4|111483.5|111458.5|111489|111464|111474.5|111449.5|32
1736957320000|2025-01-15 16:08:40|111483|111458|111487.5|111462.5|111494.7|111469.7|111481|111456|44
1736957330000|2025-01-15 16:08:50|111486.6|111461.6|111482.3|111457.3|111497.9|111472.9|111482.3|111457.3|38
1736957340000|2025-01-15 16:09:00|111481.1|111456.1|111475.5|111450.5|111484.7|111459.7|111475.5|111450.5|19
1736957350000|2025-01-15 16:09:10|111476.1|111451.1|111476.9|111451.9|111477.9|111452.9|111474.8|111449.8|22
1736957360000|2025-01-15 16:09:20|111477.4|111452.4|111458.5|111433.5|111480.1|111455.1|111458.3|111433.3|33
1736957370000|2025-01-15 16:09:30|111459.8|111434.8|111465.2|111440.2|111465.2|111440.2|111459.8|111434.8|32
1736957380000|2025-01-15 16:09:40|111465.4|111440.4|111471.4|111446.4|111472.5|111447.5|111465.4|111440.4|23
1736957390000|2025-01-15 16:09:50|111474.7|111449.7|111471.8|111446.8|111481.4|111456.4|111471.1|111446.1|23
1736957400000|2025-01-15 16:10:00|111473.2|111448.2|111475.3|111450.3|111476.7|111451.7|111473.2|111448.2|16
1736957410000|2025-01-15 16:10:10|111476|111451|111503.4|111478.4|111503.4|111478.4|111476|111451|45
1736957420000|2025-01-15 16:10:20|111499.8|111474.8|111523.1|111473.1|111525.1|111485.9|111491|111466|38
1736957430000|2025-01-15 16:10:30|111524.3|111474.3|111510.5|111460.5|111525.5|111484.3|111505.8|111460.5|25
1736957440000|2025-01-15 16:10:40|111509.9|111459.9|111491.4|111466.4|111515.4|111467.4|111489.4|111459.9|23
1736957450000|2025-01-15 16:10:50|111490.6|111465.6|111498.6|111473.6|111503.8|111478.8|111485.7|111460.7|31
1736957460000|2025-01-15 16:11:00|111499.2|111474.2|111480|111455|111499.5|111474.5|111476.2|111451.2|35
1736957470000|2025-01-15 16:11:10|111477.6|111452.6|111487.6|111462.6|111489|111464|111477.6|111452.6|25
1736957480000|2025-01-15 16:11:20|111488.2|111463.2|111493.5|111468.5|111495|111470|111487.4|111462.4|17
1736957490000|2025-01-15 16:11:30|111492.7|111467.7|111506|111481|111506.8|111481.8|111488.3|111463.3|35
1736957500000|2025-01-15 16:11:40|111504|111479|111522.2|111472.2|111522.2|111484.9|111504|111471.1|42
1736957510000|2025-01-15 16:11:50|111523.8|111473.8|111539|111514|111551.1|111514|111523.8|111473.8|37
1736957520000|2025-01-15 16:12:00|111540.3|111515.3|111545.9|111495.9|111546.1|111516.3|111528.9|111491.8|44
1736957530000|2025-01-15 16:12:10|111544.6|111494.6|111530.5|111505.5|111546.8|111506.1|111529.9|111492.5|27
1736957540000|2025-01-15 16:12:20|111530|111505|111527|111502|111535.3|111510.3|111525.9|111500.9|23
1736957550000|2025-01-15 16:12:30|111526.1|111501.1|111524.7|111499.7|111529.4|111504.4|111521.7|111496.7|30
1736957560000|2025-01-15 16:12:40|111525.2|111500.2|111516.2|111491.2|111525.2|111500.2|111516.2|111491.2|17
1736957570000|2025-01-15 16:12:50|111516.7|111491.7|111487.2|111462.2|111516.7|111491.7|111487.2|111462.2|46
1736957580000|2025-01-15 16:13:00|111485.8|111460.8|111499.3|111474.3|111501.4|111476.4|111477.4|111452.4|38
1736957590000|2025-01-15 16:13:10|111499.2|111474.2|111500|111475|111500.4|111475.4|111492.5|111467.5|33
1736957600000|2025-01-15 16:13:20|111499.4|111474.4|111518.4|111493.4|111518.6|111493.6|111499.2|111474.2|20
1736957610000|2025-01-15 16:13:30|111519.3|111494.3|111516.8|111491.8|111522.2|111497.2|111516.8|111491.8|20
1736957620000|2025-01-15 16:13:40|111517.3|111492.3|111499.1|111474.1|111519.5|111494.5|111498.6|111473.6|29
1736957630000|2025-01-15 16:13:50|111499.6|111474.6|111503.1|111478.1|111509.3|111484.3|111499|111474|34
1736957640000|2025-01-15 16:14:00|111503.8|111478.8|111503.3|111478.3|111508.8|111483.8|111503.2|111478.2|31
1736957650000|2025-01-15 16:14:10|111503.7|111478.7|111488.5|111463.5|111504.2|111479.2|111484.1|111459.1|18
1736957660000|2025-01-15 16:14:20|111489.2|111464.2|111488.1|111463.1|111491.8|111466.8|111482.6|111457.6|26
1736957670000|2025-01-15 16:14:30|111487.5|111462.5|111475.7|111450.7|111491.4|111466.4|111475.7|111450.7|39
1736957680000|2025-01-15 16:14:40|111476.1|111451.1|111468.2|111443.2|111477.1|111452.1|111463.1|111438.1|37
1736957690000|2025-01-15 16:14:50|111466.8|111441.8|111476|111451|111476.5|111451.5|111465.9|111440.9|27
1736957700000|2025-01-15 16:15:00|111475.1|111450.1|111470.9|111445.9|111475.7|111450.7|111466.2|111441.2|36
1736957710000|2025-01-15 16:15:10|111469.6|111444.6|111464.2|111439.2|111470.4|111445.4|111463.5|111438.5|17
1736957720000|2025-01-15 16:15:20|111463.8|111438.8|111469.9|111444.9|111469.9|111444.9|111463.7|111438.7|12
1736957730000|2025-01-15 16:15:30|111468.8|111443.8|111469.6|111444.6|111475.8|111450.8|111468.4|111443.4|25
1736957740000|2025-01-15 16:15:40|111469.4|111444.4|111464.2|111439.2|111470.3|111445.3|111464.1|111439.1|25
1736957750000|2025-01-15 16:15:50|111464.7|111439.7|111471.3|111446.3|111471.3|111446.3|111464.4|111439.4|17
1736957760000|2025-01-15 16:16:00|111472.2|111447.2|111469.4|111444.4|111475.9|111450.9|111469|111444|14
1736957770000|2025-01-15 16:16:10|111469.6|111444.6|111489.9|111464.9|111491.4|111466.4|111469.3|111444.3|41
1736957780000|2025-01-15 16:16:20|111489.2|111464.2|111488.8|111463.8|111491.4|111466.4|111483.5|111458.5|25
1736957790000|2025-01-15 16:16:30|111488.3|111463.3|111491.7|111466.7|111499.1|111474.1|111487.6|111462.6|27
1736957800000|2025-01-15 16:16:40|111491|111466|111469.8|111444.8|111491|111466|111466.1|111441.1|31
1736957810000|2025-01-15 16:16:50|111471.5|111446.5|111468.7|111443.7|111474.1|111449.1|111464.3|111439.3|31
1736957820000|2025-01-15 16:17:00|111469.3|111444.3|111473.7|111448.7|111474.9|111449.9|111469.3|111444.3|21
1736957830000|2025-01-15 16:17:10|111474.2|111449.2|111481|111456|111483.2|111458.2|111473.7|111448.7|28
1736957840000|2025-01-15 16:17:20|111481.5|111456.5|111481.3|111456.3|111484.2|111459.2|111480.3|111455.3|21
1736957850000|2025-01-15 16:17:30|111480.7|111455.7|111481.9|111456.9|111483.8|111458.8|111479.9|111454.9|15
1736957860000|2025-01-15 16:17:40|111483|111458|111498.7|111473.7|111504.9|111479.9|111483|111458|27
1736957870000|2025-01-15 16:17:50|111498.2|111473.2|111496.7|111471.7|111508.1|111483.1|111494.4|111469.4|34
1736957880000|2025-01-15 16:18:00|111497.9|111472.9|111518.8|111493.8|111520.8|111495.8|111497.9|111472.9|30
1736957890000|2025-01-15 16:18:10|111521.1|111496.1|111518.8|111493.8|111521.5|111496.5|111517.8|111492.8|16
1736957900000|2025-01-15 16:18:20|111519.5|111494.5|111511.7|111486.7|111529.4|111504.4|111510.1|111485.1|26
1736957910000|2025-01-15 16:18:30|111511.5|111486.5|111516.9|111491.9|111521.9|111496.9|111511.3|111486.3|27
1736957920000|2025-01-15 16:18:40|111516.5|111491.5|111521.3|111496.3|111521.3|111496.3|111516|111491|21
1736957930000|2025-01-15 16:18:50|111522.2|111497.2|111520.8|111495.8|111529.6|111504.6|111520.8|111495.8|28
1736957940000|2025-01-15 16:19:00|111519.7|111494.7|111518|111493|111527.1|111502.1|111515.5|111490.5|23
1736957950000|2025-01-15 16:19:10|111517.5|111492.5|111512.5|111487.5|111518.6|111493.6|111510.8|111485.8|20
1736957960000|2025-01-15 16:19:20|111512|111487|111519.7|111494.7|111525.8|111500.8|111512|111487|28
1736957970000|2025-01-15 16:19:30|111518.1|111493.1|111518.3|111493.3|111522.8|111497.8|111516.8|111491.8|30
1736957980000|2025-01-15 16:19:40|111520.2|111495.2|111504.6|111479.6|111520.2|111495.2|111502.1|111477.1|26
1736957990000|2025-01-15 16:19:50|111504.1|111479.1|111530.4|111505.4|111533|111508|111503.4|111478.4|22
1736958000000|2025-01-15 16:20:00|111530.9|111505.9|111534.6|111509.6|111536|111511|111530.1|111505.1|24
1736958010000|2025-01-15 16:20:10|111535.2|111510.2|111540|111515|111540.6|111515.6|111529.6|111504.6|28
1736958020000|2025-01-15 16:20:20|111541.2|111516.2|111540.2|111515.2|111550.2|111525.2|111540.2|111515.2|29
1736958030000|2025-01-15 16:20:30|111539.1|111514.1|111536.6|111511.6|111541.8|111516.8|111534.1|111509.1|34
1736958040000|2025-01-15 16:20:40|111535.5|111510.5|111536.3|111511.3|111538.3|111513.3|111525.1|111500.1|25
1736958050000|2025-01-15 16:20:50|111534.6|111509.6|111548.7|111523.7|111558.3|111533.3|111534.6|111509.6|26
1736958060000|2025-01-15 16:21:00|111548.3|111523.3|111557.2|111532.2|111557.9|111532.9|111542.3|111517.3|33
1736958070000|2025-01-15 16:21:10|111558.9|111533.9|111566.7|111541.7|111569.6|111544.6|111557.9|111532.9|39
1736958080000|2025-01-15 16:21:20|111567.6|111542.6|111561.2|111536.2|111571.5|111546.5|111558.5|111533.5|31
1736958090000|2025-01-15 16:21:30|111561.4|111536.4|111559.3|111534.3|111566.1|111541.1|111559|111534|31
1736958100000|2025-01-15 16:21:40|111560.6|111535.6|111549.6|111524.6|111560.6|111535.6|111544.7|111519.7|28
1736958110000|2025-01-15 16:21:50|111549.9|111524.9|111535|111510|111554.3|111529.3|111532.8|111507.8|32
1736958120000|2025-01-15 16:22:00|111533.2|111508.2|111512|111487|111533.2|111508.2|111509.9|111484.9|31
1736958130000|2025-01-15 16:22:10|111511.4|111486.4|111515.6|111490.6|111520.6|111495.6|111503.8|111478.8|41
1736958140000|2025-01-15 16:22:20|111515.3|111490.3|111517.3|111492.3|111520.2|111495.2|111512.7|111487.7|25
1736958150000|2025-01-15 16:22:30|111516.7|111491.7|111516.2|111491.2|111524.7|111499.7|111516|111491|23
1736958160000|2025-01-15 16:22:40|111515.2|111490.2|111500.7|111475.7|111515.2|111490.2|111499.8|111474.8|24
1736958170000|2025-01-15 16:22:50|111504|111479|111486|111461|111504|111479|111483|111458|41
1736958180000|2025-01-15 16:23:00|111485.6|111460.6|111498.5|111473.5|111498.5|111473.5|111484.3|111459.3|28
1736958190000|2025-01-15 16:23:10|111499|111474|111505.5|111480.5|111519.8|111484.3|111499|111469.8|31
1736958200000|2025-01-15 16:23:20|111503.9|111478.9|111520|111495|111520.3|111495.3|111502.7|111477.7|29
1736958210000|2025-01-15 16:23:30|111521.1|111496.1|111522.8|111497.8|111527|111502|111520.2|111495.2|14
1736958220000|2025-01-15 16:23:40|111523.7|111498.7|111516.5|111491.5|111529.9|111504.9|111512.2|111487.2|31
1736958230000|2025-01-15 16:23:50|111515.3|111490.3|111519|111494|111519.1|111494.1|111515.3|111490.3|10
1736958240000|2025-01-15 16:24:00|111520|111495|111535|111510|111538.2|111513.2|111520|111495|46
1736958250000|2025-01-15 16:24:10|111534.2|111509.2|111544.9|111519.9|111546.3|111521.3|111533.2|111508.2|28
1736958260000|2025-01-15 16:24:20|111545.4|111520.4|111556.8|111531.8|111556.9|111531.9|111544.9|111519.9|27
1736958270000|2025-01-15 16:24:30|111555.9|111530.9|111567.3|111542.3|111567.3|111542.3|111555.9|111530.9|30
1736958280000|2025-01-15 16:24:40|111567.9|111542.9|111566.3|111541.3|111570.4|111545.4|111566.3|111541.3|18
1736958290000|2025-01-15 16:24:50|111567|111542|111559|111534|111567|111542|111558.5|111533.5|27
1736958300000|2025-01-15 16:25:00|111559.4|111534.4|111552.9|111527.9|111561.1|111536.1|111551.6|111526.6|31
1736958310000|2025-01-15 16:25:10|111552.1|111527.1|111559|111534|111559|111534|111549.6|111524.6|23
1736958320000|2025-01-15 16:25:20|111559.5|111534.5|111564.6|111539.6|111565.9|111540.9|111559.5|111534.5|24
1736958330000|2025-01-15 16:25:30|111556.3|111531.3|111555.3|111530.3|111557.2|111532.2|111544.6|111519.6|33
1736958340000|2025-01-15 16:25:40|111554.5|111529.5|111555.9|111530.9|111555.9|111530.9|111547.7|111522.7|16
1736958350000|2025-01-15 16:25:50|111555.4|111530.4|111558.8|111533.8|111559.3|111534.3|111554.7|111529.7|18
1736958360000|2025-01-15 16:26:00|111557.7|111532.7|111550.7|111525.7|111559.8|111534.8|111550.7|111525.7|23
1736958370000|2025-01-15 16:26:10|111551.3|111526.3|111554.6|111529.6|111556.1|111531.1|111551.1|111526.1|25
1736958380000|2025-01-15 16:26:20|111554|111529|111560.1|111535.1|111561.8|111536.8|111552.7|111527.7|22
1736958390000|2025-01-15 16:26:30|111559.8|111534.8|111554.8|111529.8|111559.8|111534.8|111553.9|111528.9|23
1736958400000|2025-01-15 16:26:40|111555.4|111530.4|111553.1|111528.1|111556.1|111531.1|111553.1|111528.1|9
1736958410000|2025-01-15 16:26:50|111552.8|111527.8|111551.4|111526.4|111553.9|111528.9|111547.6|111522.6|20
1736958420000|2025-01-15 16:27:00|111550.8|111525.8|111534.4|111509.4|111550.8|111525.8|111534.4|111509.4|28
1736958430000|2025-01-15 16:27:10|111533.8|111508.8|111524.1|111499.1|111535.7|111510.7|111524.1|111499.1|35
1736958440000|2025-01-15 16:27:20|111524.5|111499.5|111525|111500|111527|111502|111518.4|111493.4|36
1736958450000|2025-01-15 16:27:30|111525.7|111500.7|111534.3|111509.3|111534.8|111509.8|111525.7|111500.7|22
1736958460000|2025-01-15 16:27:40|111534.9|111509.9|111534.9|111509.9|111539.2|111514.2|111534.9|111509.9|9
1736958470000|2025-01-15 16:27:50|111534.3|111509.3|111538.7|111513.7|111539.8|111514.8|111531.7|111506.7|20
1736958480000|2025-01-15 16:28:00|111539.3|111514.3|111550|111525|111551.6|111526.6|111539.3|111514.3|18
1736958490000|2025-01-15 16:28:10|111550.7|111525.7|111586|111561|111586.6|111561.6|111550.7|111525.7|40
1736958500000|2025-01-15 16:28:20|111584.3|111559.3|111583.5|111558.5|111588.4|111563.4|111580.9|111555.9|30
1736958510000|2025-01-15 16:28:30|111584.4|111559.4|111587|111562|111590|111565|111584.4|111559.4|18
1736958520000|2025-01-15 16:28:40|111587.5|111562.5|111591.2|111566.2|111593.4|111568.4|111583.4|111558.4|23
1736958530000|2025-01-15 16:28:50|111592.1|111567.1|111581.6|111556.6|111592.1|111567.1|111579.7|111554.7|27
1736958540000|2025-01-15 16:29:00|111581.3|111556.3|111577.5|111552.5|111585.5|111560.5|111572.6|111547.6|33
1736958550000|2025-01-15 16:29:10|111574.1|111549.1|111561.8|111536.8|111574.1|111549.1|111559.2|111534.2|27
1736958560000|2025-01-15 16:29:20|111562.4|111537.4|111555.4|111530.4|111564.1|111539.1|111552.3|111527.3|18
1736958570000|2025-01-15 16:29:30|111555.9|111530.9|111568.9|111543.9|111569.1|111544.1|111555.9|111530.9|27
1736958580000|2025-01-15 16:29:40|111568.3|111543.3|111573.6|111548.6|111574.2|111549.2|111566.4|111541.4|13
1736958590000|2025-01-15 16:29:50|111574.2|111549.2|111563.4|111538.4|111575|111550|111560.5|111535.5|30
1736958600000|2025-01-15 16:30:00|111562|111537|111568.1|111543.1|111568.4|111543.1|111552.2|111518.4|40
1736958610000|2025-01-15 16:30:10|111568.5|111543.5|111580|111555|111598.2|111573.2|111568.5|111543.5|52
1736958620000|2025-01-15 16:30:20|111579.5|111554.5|111571.5|111546.5|111580.5|111555.5|111571.5|111546.5|40
1736958630000|2025-01-15 16:30:30|111572.5|111547.5|111570.8|111545.8|111589.3|111550.2|111568.6|111532.2|33
1736958640000|2025-01-15 16:30:40|111570.3|111545.3|111563.1|111538.1|111575.7|111550.7|111557.2|111521.5|37
1736958650000|2025-01-15 16:30:50|111562.4|111537.4|111575.8|111550.8|111576.6|111551.6|111561.4|111536.4|28
1736958660000|2025-01-15 16:31:00|111575.3|111550.3|111595|111570|111620.8|111581.4|111575.3|111550.3|59
1736958670000|2025-01-15 16:31:10|111597.1|111572.1|111615.6|111590.6|111616.4|111591.4|111594.8|111569.8|53
1736958680000|2025-01-15 16:31:20|111615.3|111590.3|111632.5|111607.5|111674.4|111624.6|111609|111584|64
1736958690000|2025-01-15 16:31:30|111634.4|111609.4|111624.4|111599.4|111639.2|111614.2|111614.6|111589.6|58
1736958700000|2025-01-15 16:31:40|111623.8|111598.8|111626.7|111601.7|111626.7|111601.7|111613.9|111588.9|44
1736958710000|2025-01-15 16:31:50|111626.2|111601.2|111656.3|111631.3|111669.4|111631.7|111616.9|111589.6|57
1736958720000|2025-01-15 16:32:00|111656|111631|111646|111621|111663.6|111634.9|111646|111609.1|39
1736958730000|2025-01-15 16:32:10|111646.3|111621.3|111683.9|111633.9|111684.7|111649.9|111646.1|111619.9|41
1736958740000|2025-01-15 16:32:20|111684.6|111634.6|111736|111711|111736|111711|111684.6|111634.6|52
1736958750000|2025-01-15 16:32:30|111733.9|111708.9|111746|111696|111751.1|111714.7|111726.7|111685.8|58
1736958760000|2025-01-15 16:32:40|111742.1|111692.1|111735.8|111685.8|111742.1|111701.1|111721.7|111679.6|56
1736958770000|2025-01-15 16:32:50|111726.2|111701.2|111755.2|111705.2|111755.2|111720.6|111717.3|111685.1|71
1736958780000|2025-01-15 16:33:00|111741.8|111716.8|111739|111689|111765.2|111731.7|111736.3|111686.3|63
1736958790000|2025-01-15 16:33:10|111739.3|111689.3|111745.5|111695.5|111753|111703|111739.3|111689.3|43
1736958800000|2025-01-15 16:33:20|111747.4|111697.4|111745.5|111695.5|111762.6|111712.6|111741.7|111691.7|48
1736958810000|2025-01-15 16:33:30|111743.3|111693.3|111808|111758|111835.8|111769|111743.3|111693.3|72
1736958820000|2025-01-15 16:33:40|111806.2|111756.2|111846.6|111796.6|111906.1|111852.6|111806.2|111748.4|61
1736958830000|2025-01-15 16:33:50|111846.2|111796.2|111793.4|111743.4|111858|111808|111792|111742|45
1736958840000|2025-01-15 16:34:00|111790.3|111740.3|111797.5|111747.5|111803.9|111753.9|111769.3|111719.3|54
1736958850000|2025-01-15 16:34:10|111798.4|111748.4|111792.9|111742.9|111804.8|111754.8|111792.9|111742.9|30
1736958860000|2025-01-15 16:34:20|111792|111742|111775.1|111725.1|111792.9|111742.9|111772.3|111722.3|45
1736958870000|2025-01-15 16:34:30|111774|111724|111792.1|111742.1|111792.1|111742.1|111768.6|111718.6|48
1736958880000|2025-01-15 16:34:40|111791.1|111741.1|111778.9|111728.9|111796.9|111746.9|111776.4|111726.4|37
1736958890000|2025-01-15 16:34:50|111779.6|111729.6|111775.2|111725.2|111783.1|111733.1|111774|111724|39
1736958900000|2025-01-15 16:35:00|111775.7|111725.7|111791.3|111741.3|111801.6|111751.6|111775.7|111725.7|48
1736958910000|2025-01-15 16:35:10|111792.6|111742.6|111799.6|111749.6|111803.5|111753.5|111786.9|111736.9|44
1736958920000|2025-01-15 16:35:20|111799.1|111749.1|111799.1|111749.1|111803.3|111753.3|111793.8|111743.8|43
1736958930000|2025-01-15 16:35:30|111799.6|111749.6|111757.2|111707.2|111802.5|111752.5|111756.2|111706.2|42
1736958940000|2025-01-15 16:35:40|111757.7|111707.7|111772.1|111722.1|111786.7|111736.7|111757.7|111707.7|47
1736958950000|2025-01-15 16:35:50|111776.7|111726.7|111766.8|111716.8|111776.7|111726.7|111762.5|111712.5|36
1736958960000|2025-01-15 16:36:00|111770.4|111720.4|111770|111720|111775|111725|111754.1|111704.1|32
1736958970000|2025-01-15 16:36:10|111770.4|111720.4|111748.1|111698.1|111770.4|111720.4|111748.1|111698.1|33
1736958980000|2025-01-15 16:36:20|111749.2|111699.2|111747.6|111697.6|111754.8|111704.8|111745.6|111695.6|45
1736958990000|2025-01-15 16:36:30|111748.4|111698.4|111746|111696|111760|111710|111746|111696|29
1736959000000|2025-01-15 16:36:40|111746.3|111696.3|111748.9|111698.9|111752.6|111702.6|111744|111694|46
1736959010000|2025-01-15 16:36:50|111747.4|111697.4|111758.7|111708.7|111763.4|111713.4|111741.1|111691.1|45
1736959020000|2025-01-15 16:37:00|111757.8|111707.8|111749.1|111699.1|111758.3|111708.3|111747.6|111697.6|24
1736959030000|2025-01-15 16:37:10|111749.9|111699.9|111750.8|111700.8|111752.8|111702.8|111749.9|111699.9|14
1736959040000|2025-01-15 16:37:20|111750|111700|111753.1|111703.1|111768.4|111718.4|111750|111700|25
1736959050000|2025-01-15 16:37:30|111752.1|111702.1|111757.6|111707.6|111766.5|111716.5|111750.6|111700.6|35
1736959060000|2025-01-15 16:37:40|111758|111708|111756|111706|111761.8|111711.8|111752.2|111702.2|32
1736959070000|2025-01-15 16:37:50|111756.8|111706.8|111752.7|111702.7|111760.8|111710.8|111751.9|111701.9|27
1736959080000|2025-01-15 16:38:00|111752.2|111702.2|111731.5|111681.5|111752.2|111702.2|111731.1|111681.1|36
1736959090000|2025-01-15 16:38:10|111732.5|111682.5|111728.7|111678.7|111738.8|111688.8|111726.3|111676.3|42
1736959100000|2025-01-15 16:38:20|111729.2|111679.2|111730.5|111680.5|111735.4|111685.4|111724.2|111674.2|27
1736959110000|2025-01-15 16:38:30|111740.1|111690.1|111710.6|111660.6|111740.1|111690.1|111710.1|111660.1|38
1736959120000|2025-01-15 16:38:40|111712.3|111662.3|111735.3|111685.3|111739|111689|111707.6|111657.6|45
1736959130000|2025-01-15 16:38:50|111733.9|111683.9|111730.5|111680.5|111736.5|111686.5|111722.8|111672.8|50
1736959140000|2025-01-15 16:39:00|111727.3|111677.3|111726.6|111676.6|111731.5|111681.5|111724.9|111674.9|25
1736959150000|2025-01-15 16:39:10|111725.7|111675.7|111728.6|111678.6|111731|111681|111723.6|111673.6|37
1736959160000|2025-01-15 16:39:20|111728.2|111678.2|111724.5|111674.5|111734.6|111684.6|111719.2|111669.2|43
1736959170000|2025-01-15 16:39:30|111723.5|111673.5|111724.1|111674.1|111726.1|111676.1|111717.8|111667.8|27
1736959180000|2025-01-15 16:39:40|111725|111675|111721.2|111671.2|111727.2|111677.2|111716.5|111666.5|34
1736959190000|2025-01-15 16:39:50|111722.2|111672.2|111726.9|111676.9|111726.9|111676.9|111718.1|111668.1|28
1736959200000|2025-01-15 16:40:00|111724.4|111674.4|111724.2|111674.2|111725.9|111675.9|111714.3|111664.3|36
1736959210000|2025-01-15 16:40:10|111723.7|111673.7|111703.1|111653.1|111723.7|111673.7|111703.1|111653.1|19
1736959220000|2025-01-15 16:40:20|111702.6|111652.6|111713.9|111663.9|111713.9|111663.9|111700.6|111650.6|31
1736959230000|2025-01-15 16:40:30|111710.6|111660.6|111714.2|111664.2|111717.8|111667.8|111706.6|111656.6|36
1736959240000|2025-01-15 16:40:40|111714.8|111664.8|111710.9|111660.9|111717.1|111667.1|111704.6|111654.6|42
1736959250000|2025-01-15 16:40:50|111713.5|111663.5|111715.1|111665.1|111721.4|111671.4|111710.2|111660.2|43
1736959260000|2025-01-15 16:41:00|111714.6|111664.6|111718.7|111668.7|111718.7|111668.7|111713.6|111663.6|25
1736959270000|2025-01-15 16:41:10|111717.6|111667.6|111715.5|111665.5|111718.1|111668.1|111708.5|111658.5|47
1736959280000|2025-01-15 16:41:20|111714.2|111664.2|111681.1|111631.1|111717.9|111667.9|111681.1|111631.1|50
1736959290000|2025-01-15 16:41:30|111680.4|111630.4|111693.1|111643.1|111698.6|111648.6|111680.4|111630.4|37
1736959300000|2025-01-15 16:41:40|111692.3|111642.3|111687.9|111637.9|111698.6|111648.6|111685.9|111635.9|27
1736959310000|2025-01-15 16:41:50|111686.9|111636.9|111693.1|111643.1|111697.5|111647.5|111681.1|111631.1|27
1736959320000|2025-01-15 16:42:00|111693.6|111643.6|111690.9|111640.9|111701.7|111651.7|111684.4|111634.4|44
1736959330000|2025-01-15 16:42:10|111692.6|111642.6|111690.8|111640.8|111697.7|111647.7|111678.6|111628.6|48
1736959340000|2025-01-15 16:42:20|111689.8|111639.8|111692.2|111642.2|111695.6|111645.6|111686.6|111636.6|27
1736959350000|2025-01-15 16:42:30|111691.4|111641.4|111670.8|111645.8|111691.4|111653.4|111669.9|111639.6|19
1736959360000|2025-01-15 16:42:40|111670.7|111645.7|111672.4|111647.4|111674.4|111649.4|111669.3|111644.3|30
1736959370000|2025-01-15 16:42:50|111673.8|111648.8|111682.8|111657.8|111684.3|111659.3|111673.8|111648.8|30
1736959380000|2025-01-15 16:43:00|111681.7|111656.7|111677.4|111652.4|111683.7|111658.7|111675.9|111650.9|44
1736959390000|2025-01-15 16:43:10|111676.9|111651.9|111679.7|111654.7|111687.3|111662.3|111673|111648|39
1736959400000|2025-01-15 16:43:20|111680|111655|111675|111650|111686.9|111660.6|111668.3|111629.5|48
1736959410000|2025-01-15 16:43:30|111675.7|111650.7|111671.6|111646.6|111681.3|111656.3|111671.6|111646.6|34
1736959420000|2025-01-15 16:43:40|111670.4|111645.4|111687.4|111662.4|111703.5|111662.4|111668.4|111638.7|42
1736959430000|2025-01-15 16:43:50|111687|111662|111691.9|111666.9|111709.8|111669.2|111682.4|111655.6|36
1736959440000|2025-01-15 16:44:00|111691|111666|111693.8|111668.8|111698.3|111673.3|111687.4|111662.4|34
1736959450000|2025-01-15 16:44:10|111693.1|111668.1|111743|111693|111747.6|111697.6|111692.4|111667.4|35
1736959460000|2025-01-15 16:44:20|111742|111692|111734.1|111684.1|111744.5|111694.5|111726.5|111676.5|38
1736959470000|2025-01-15 16:44:30|111733.6|111683.6|111727.1|111677.1|111733.6|111698.7|111719.5|111676.9|34
1736959480000|2025-01-15 16:44:40|111727.5|111677.5|111723.4|111673.4|111729.4|111679.4|111723.2|111673.2|27
1736959490000|2025-01-15 16:44:50|111723.5|111673.5|111719.6|111694.6|111723.5|111694.6|111707.3|111672.9|36
1736959500000|2025-01-15 16:45:00|111717.4|111692.4|111707.7|111682.7|111719.9|111692.4|111701.1|111659.7|49
1736959510000|2025-01-15 16:45:10|111708.9|111683.9|111719.1|111669.1|111719.3|111684.8|111705.2|111666.8|23
1736959520000|2025-01-15 16:45:20|111718.6|111668.6|111721|111671|111721.5|111671.5|111708.1|111658.1|40
1736959530000|2025-01-15 16:45:30|111720.3|111670.3|111723|111673|111723|111673|111719.4|111669.4|12
1736959540000|2025-01-15 16:45:40|111722.2|111672.2|111710.7|111685.7|111722.2|111688.7|111710.7|111671.2|15
1736959550000|2025-01-15 16:45:50|111711.6|111686.6|111711.2|111661.2|111723.5|111689.3|111709.5|111659.9|34
1736959560000|2025-01-15 16:46:00|111711.9|111661.9|111711.3|111661.3|111712.3|111662.3|111708.2|111658.2|19
1736959570000|2025-01-15 16:46:10|111710.9|111660.9|111695.3|111670.3|111713|111681.7|111687.5|111655.7|39
1736959580000|2025-01-15 16:46:20|111697|111672|111685.3|111660.3|111697|111672|111680.8|111655.8|40
1736959590000|2025-01-15 16:46:30|111684.7|111659.7|111668.8|111643.8|111689.4|111664.4|111665.8|111640.8|45
1736959600000|2025-01-15 16:46:40|111668.3|111643.3|111671.9|111646.9|111673.5|111648.5|111665.1|111640.1|28
1736959610000|2025-01-15 16:46:50|111680.7|111655.7|111675.5|111650.5|111683.1|111658.1|111673.8|111648.8|50
1736959620000|2025-01-15 16:47:00|111675.9|111650.9|111685.6|111660.6|111691.5|111660.7|111675.9|111638.3|41
1736959630000|2025-01-15 16:47:10|111686|111661|111687.5|111662.5|111687.7|111662.7|111682.3|111657.3|26
1736959640000|2025-01-15 16:47:20|111688.3|111663.3|111681.4|111656.4|111690.3|111665.3|111680.1|111655.1|32
1736959650000|2025-01-15 16:47:30|111682.4|111657.4|111698|111648|111698.5|111665.1|111680.4|111646.8|34
1736959660000|2025-01-15 16:47:40|111697.2|111647.2|111681.7|111656.7|111697.2|111658.1|111680.2|111642.1|35
1736959670000|2025-01-15 16:47:50|111681.4|111656.4|111679.3|111654.3|111681.4|111656.4|111675.1|111650.1|23
1736959680000|2025-01-15 16:48:00|111678.7|111653.7|111680.3|111655.3|111680.8|111655.8|111677.9|111652.9|13
1736959690000|2025-01-15 16:48:10|111680.6|111655.6|111683.2|111658.2|111686.8|111661.8|111676.8|111651.8|32
1736959700000|2025-01-15 16:48:20|111683.9|111658.9|111688.5|111663.5|111688.5|111663.5|111682.4|111657.4|12
1736959710000|2025-01-15 16:48:30|111689.5|111664.5|111690|111665|111690.5|111665.5|111688.7|111663.7|10
1736959720000|2025-01-15 16:48:40|111690.4|111665.4|111694.9|111669.9|111694.9|111669.9|111687.6|111662.6|15
1736959730000|2025-01-15 16:48:50|111694.4|111669.4|111690.4|111665.4|111694.4|111669.4|111688.7|111663.7|11
1736959740000|2025-01-15 16:49:00|111690.1|111665.1|111691.3|111666.3|111697.4|111672.4|111684.3|111659.3|26
1736959750000|2025-01-15 16:49:10|111691.7|111666.7|111678.8|111653.8|111691.7|111666.7|111678.8|111653.8|14
1736959760000|2025-01-15 16:49:20|111679.3|111654.3|111676.9|111651.9|111679.3|111654.3|111673.2|111648.2|13
1736959770000|2025-01-15 16:49:30|111677.8|111652.8|111689.8|111639.8|111690.4|111653.6|111671.9|111638.6|17
1736959780000|2025-01-15 16:49:40|111689.3|111639.3|111688.7|111638.7|111690|111640|111688.4|111638.4|4
1736959790000|2025-01-15 16:49:50|111705.9|111655.9|111700.8|111650.8|111706.2|111656.2|111700.8|111650.8|13
1736959800000|2025-01-15 16:50:00|111701.5|111651.5|111709.8|111659.8|111712.4|111672.8|111691.3|111650.6|30
1736959810000|2025-01-15 16:50:10|111711.4|111661.4|111689.2|111664.2|111711.4|111674|111681.4|111656.4|49
1736959820000|2025-01-15 16:50:20|111688.8|111663.8|111691.7|111666.7|111707.3|111669.5|111686.3|111648.1|36
1736959830000|2025-01-15 16:50:30|111692.7|111667.7|111690.6|111665.6|111696.2|111671.2|111685|111660|26
1736959840000|2025-01-15 16:50:40|111689.9|111664.9|111703.4|111653.4|111703.4|111668.6|111689|111653.4|26
1736959850000|2025-01-15 16:50:50|111702.1|111652.1|111704.7|111654.7|111706.9|111656.9|111702.1|111652.1|18
1736959860000|2025-01-15 16:51:00|111705.2|111655.2|111697.7|111672.7|111711.9|111674.8|111696|111655.2|28
1736959870000|2025-01-15 16:51:10|111698.1|111673.1|111698|111673|111711.5|111676|111695.3|111657|42
1736959880000|2025-01-15 16:51:20|111698.5|111673.5|111741.8|111691.8|111743.9|111705.2|111693.5|111668.5|53
1736959890000|2025-01-15 16:51:30|111741.6|111691.6|111743.3|111718.3|111756.7|111718.3|111739.2|111689.2|40
1736959900000|2025-01-15 16:51:40|111743.7|111718.7|111746|111721|111749.6|111724.6|111743.7|111718.7|27
1736959910000|2025-01-15 16:51:50|111746.4|111721.4|111747.3|111722.3|111747.3|111722.3|111737.2|111712.2|23
1736959920000|2025-01-15 16:52:00|111746.8|111721.8|111739.1|111714.1|111750.5|111725.5|111739.1|111714.1|35
1736959930000|2025-01-15 16:52:10|111743|111718|111745.3|111720.3|111754.1|111724.1|111740.7|111700.8|29
1736959940000|2025-01-15 16:52:20|111744.5|111719.5|111740|111715|111753|111722.6|111737.3|111701.8|23
1736959950000|2025-01-15 16:52:30|111740.5|111715.5|111740.9|111715.9|111744.3|111719.3|111736.8|111711.8|32
1736959960000|2025-01-15 16:52:40|111741.7|111716.7|111741|111716|111742.1|111717.1|111737.3|111712.3|16
1736959970000|2025-01-15 16:52:50|111738.2|111713.2|111740.3|111715.3|111744.8|111719.8|111737.7|111712.7|28
1736959980000|2025-01-15 16:53:00|111740|111715|111717.3|111692.3|111740|111715|111717.3|111692.3|35
1736959990000|2025-01-15 16:53:10|111717.4|111692.4|111726.9|111701.9|111728.9|111703.9|111716.1|111691.1|30
1736960000000|2025-01-15 16:53:20|111727.8|111702.8|111727.9|111702.9|111728|111703|111723.5|111698.5|29
1736960010000|2025-01-15 16:53:30|111726.2|111701.2|111721|111696|111738.6|111713.6|111720.2|111695.2|40
1736960020000|2025-01-15 16:53:40|111721.8|111696.8|111715.7|111690.7|111721.8|111696.8|111714.5|111689.5|37
1736960030000|2025-01-15 16:53:50|111716.5|111691.5|111722.8|111697.8|111722.8|111697.8|111715.8|111690.8|32
1736960040000|2025-01-15 16:54:00|111723.7|111698.7|111737.2|111712.2|111737.2|111712.2|111720.7|111695.7|48
1736960050000|2025-01-15 16:54:10|111734.2|111709.2|111735.1|111710.1|111743.4|111718.4|111731.3|111706.3|44
1736960060000|2025-01-15 16:54:20|111736.4|111711.4|111724.6|111699.6|111738|111713|111722.3|111697.3|41
1736960070000|2025-01-15 16:54:30|111726.1|111701.1|111698.9|111648.9|111726.8|111701.8|111687.3|111648.9|43
1736960080000|2025-01-15 16:54:40|111698.7|111648.7|111687.7|111662.7|111700.4|111663.2|111685.6|111643.1|38
1736960090000|2025-01-15 16:54:50|111689.1|111664.1|111695|111670|111696.7|111671.7|111688.4|111663.4|28
1736960100000|2025-01-15 16:55:00|111694.5|111669.5|111689.4|111664.4|111700.4|111675.4|111689.4|111664.4|30
1736960110000|2025-01-15 16:55:10|111688.7|111663.7|111683.9|111658.9|111690.1|111665.1|111683.9|111658.9|13
1736960120000|2025-01-15 16:55:20|111681.6|111656.6|111680.6|111655.6|111684.6|111659.6|111680.5|111655.5|9
1736960130000|2025-01-15 16:55:30|111681.8|111656.8|111681.4|111656.4|111687.8|111662.8|111680.5|111655.5|21
1736960140000|2025-01-15 16:55:40|111680.8|111655.8|111681.3|111656.3|111685.3|111660.3|111676|111651|21
1736960150000|2025-01-15 16:55:50|111682.3|111657.3|111691.3|111666.3|111691.3|111666.3|111682.3|111657.3|18
1736960160000|2025-01-15 16:56:00|111690.8|111665.8|111688.7|111663.7|111690.8|111665.8|111684.1|111659.1|28
1736960170000|2025-01-15 16:56:10|111687.7|111662.7|111696.6|111671.6|111697.2|111672.2|111683.7|111658.7|27
1736960180000|2025-01-15 16:56:20|111696.2|111671.2|111698.9|111673.9|111700.4|111675.4|111695.1|111670.1|27
1736960190000|2025-01-15 16:56:30|111698.3|111673.3|111699.3|111674.3|111700.9|111675.9|111691.4|111666.4|23
1736960200000|2025-01-15 16:56:40|111698.8|111673.8|111696.2|111671.2|111699.5|111674.5|111696.2|111671.2|7
1736960210000|2025-01-15 16:56:50|111695.5|111670.5|111693.4|111668.4|111695.5|111670.5|111684.1|111659.1|25
1736960220000|2025-01-15 16:57:00|111693.9|111668.9|111699.2|111674.2|111700.6|111675.6|111693.3|111668.3|24
1736960230000|2025-01-15 16:57:10|111698.2|111673.2|111691|111666|111698.8|111673.8|111690.4|111665.4|24
1736960240000|2025-01-15 16:57:20|111692.2|111667.2|111698.8|111673.8|111703.6|111678.6|111692.2|111667.2|47
1736960250000|2025-01-15 16:57:30|111698.9|111673.9|111701.6|111676.6|111705.6|111680.6|111696.5|111671.5|29
1736960260000|2025-01-15 16:57:40|111703.5|111678.5|111693.8|111668.8|111703.5|111678.5|111692.1|111667.1|31
1736960270000|2025-01-15 16:57:50|111693.1|111668.1|111682.1|111657.1|111693.1|111668.1|111679.7|111654.7|29
1736960280000|2025-01-15 16:58:00|111681|111656|111665|111640|111681|111656|111664.8|111639.8|36
1736960290000|2025-01-15 16:58:10|111664.6|111639.6|111665.5|111640.5|111667.9|111642.9|111663.2|111638.2|27
1736960300000|2025-01-15 16:58:20|111665.2|111640.2|111659.7|111634.7|111667.1|111642.1|111659|111634|24
1736960310000|2025-01-15 16:58:30|111660.5|111635.5|111643.6|111618.6|111662|111637|111641.3|111616.3|35
1736960320000|2025-01-15 16:58:40|111643.2|111618.2|111641.7|111616.7|111651|111626|111641.7|111616.7|28
1736960330000|2025-01-15 16:58:50|111642.1|111617.1|111644.8|111619.8|111644.8|111619.8|111633.2|111608.2|32
1736960340000|2025-01-15 16:59:00|111648.1|111623.1|111647.8|111622.8|111654.2|111629.2|111645.6|111620.6|20
1736960350000|2025-01-15 16:59:10|111647|111622|111653.5|111603.5|111653.8|111622.5|111638.5|111601.6|18
1736960360000|2025-01-15 16:59:20|111641|111616|111638|111613|111641.5|111616.5|111636.3|111611.3|34
1736960370000|2025-01-15 16:59:30|111637.5|111612.5|111641.8|111616.8|111643.4|111618.4|111637.3|111612.3|18
1736960380000|2025-01-15 16:59:40|111641.9|111616.9|111637.6|111612.6|111643.3|111618.3|111633.5|111608.5|23
1736960390000|2025-01-15 16:59:50|111637.1|111612.1|111634.3|111609.3|111638|111613|111633.7|111608.7|16
1736960400000|2025-01-15 17:00:00|111634.4|111609.4|111644.6|111594.6|111650.5|111611.8|111630.4|111589.7|42
1736960410000|2025-01-15 17:00:10|111644|111594|111631.4|111581.4|111644|111594|111626.9|111576.9|27
1736960420000|2025-01-15 17:00:20|111630.9|111580.9|111618.8|111568.8|111630.9|111580.9|111617.8|111567.8|23
1736960430000|2025-01-15 17:00:30|111619.2|111569.2|111638.6|111588.6|111639.7|111589.7|111619|111569|15
1736960440000|2025-01-15 17:00:40|111638.8|111588.8|111635.9|111585.9|111638.8|111588.8|111631.1|111581.1|12
1736960450000|2025-01-15 17:00:50|111634.4|111584.4|111629.9|111579.9|111635.4|111585.4|111618.6|111568.6|19
1736960460000|2025-01-15 17:01:00|111632.6|111582.6|111624.4|111574.4|111635.3|111585.3|111622.6|111572.6|22
1736960470000|2025-01-15 17:01:10|111625.5|111575.5|111627.6|111577.6|111630.9|111580.9|111625.5|111575.5|20
1736960480000|2025-01-15 17:01:20|111627.1|111577.1|111621.5|111571.5|111627.1|111577.1|111615.5|111565.5|21
1736960490000|2025-01-15 17:01:30|111618.3|111568.3|111614.7|111564.7|111622.7|111572.7|111611.2|111561.2|37
1736960500000|2025-01-15 17:01:40|111615.6|111565.6|111608|111558|111615.6|111565.6|111607.7|111557.7|22
1736960510000|2025-01-15 17:01:50|111606.9|111556.9|111613.2|111563.2|111613.2|111563.2|111606.9|111556.9|23
1736960520000|2025-01-15 17:02:00|111613.6|111563.6|111607.1|111557.1|111621.4|111571.4|111607|111557|14
1736960530000|2025-01-15 17:02:10|111605.8|111555.8|111612.5|111562.5|111615|111565|111604.8|111554.8|26
1736960540000|2025-01-15 17:02:20|111612.1|111562.1|111613.8|111563.8|111619.2|111569.2|111612.1|111562.1|14
1736960550000|2025-01-15 17:02:30|111615|111565|111615.2|111565.2|111621.8|111571.8|111614|111564|15
1736960560000|2025-01-15 17:02:40|111618.7|111568.7|111602.9|111552.9|111623.3|111573.3|111602.9|111552.9|33
1736960570000|2025-01-15 17:02:50|111606.1|111556.1|111604.7|111554.7|111606.1|111556.1|111601.5|111551.5|22
1736960580000|2025-01-15 17:03:00|111605.6|111555.6|111622.1|111597.1|111628.9|111597.1|111604.8|111555.6|36
1736960590000|2025-01-15 17:03:10|111617.5|111592.5|111636.8|111586.8|111641|111597.8|111614|111573.6|33
1736960600000|2025-01-15 17:03:20|111641.1|111591.1|111635.1|111585.1|111641.1|111591.1|111634.8|111584.8|36
1736960610000|2025-01-15 17:03:30|111636|111586|111624.8|111599.8|111636.5|111602.8|111624.8|111583.2|19
1736960620000|2025-01-15 17:03:40|111625.9|111600.9|111633.4|111583.4|111641.3|111603.8|111623.2|111583.1|33
1736960630000|2025-01-15 17:03:50|111635.6|111585.6|111634.4|111584.4|111637.7|111587.7|111633.5|111583.5|17
1736960640000|2025-01-15 17:04:00|111634.8|111584.8|111634.9|111584.9|111638.9|111588.9|111633.6|111583.6|24
1736960650000|2025-01-15 17:04:10|111635.6|111585.6|111634.6|111584.6|111643.9|111593.9|111634.6|111584.6|30
1736960660000|2025-01-15 17:04:20|111634.1|111584.1|111626.1|111601.1|111638.6|111602.8|111620.4|111581.5|26
1736960670000|2025-01-15 17:04:30|111627.1|111602.1|111632.1|111582.1|111638.3|111604.4|111614.8|111580|46
1736960680000|2025-01-15 17:04:40|111631.6|111581.6|111621.3|111571.3|111631.6|111591.7|111602.1|111565.9|40
1736960690000|2025-01-15 17:04:50|111620.5|111570.5|111618.9|111568.9|111622.5|111572.5|111613.7|111563.7|43
1736960700000|2025-01-15 17:05:00|111617.8|111567.8|111603.1|111553.1|111619.2|111569.2|111597.8|111547.8|31
1736960710000|2025-01-15 17:05:10|111601.4|111551.4|111597.9|111547.9|111607.4|111557.4|111597.1|111547.1|30
1736960720000|2025-01-15 17:05:20|111599.7|111549.7|111600.2|111550.2|111600.2|111550.2|111595.1|111545.1|20
1736960730000|2025-01-15 17:05:30|111606.3|111556.3|111602|111552|111613.5|111563.5|111601.4|111551.4|26
1736960740000|2025-01-15 17:05:40|111601.5|111551.5|111595.2|111545.2|111602.3|111552.3|111595.2|111545.2|21
1736960750000|2025-01-15 17:05:50|111595.9|111545.9|111606.7|111581.7|111608.1|111583.1|111595.9|111545.9|28
1736960760000|2025-01-15 17:06:00|111605.3|111580.3|111599.7|111549.7|111609.1|111580.3|111591.8|111548.7|48
1736960770000|2025-01-15 17:06:10|111600.3|111550.3|111599.5|111549.5|111602|111552|111599.3|111549.3|21
1736960780000|2025-01-15 17:06:20|111600.9|111550.9|111601.8|111551.8|111604.1|111554.1|111599.3|111549.3|26
1736960790000|2025-01-15 17:06:30|111602.2|111552.2|111597.4|111547.4|111602.7|111552.7|111596.6|111546.6|14
1736960800000|2025-01-15 17:06:40|111596.6|111546.6|111595.5|111545.5|111596.6|111546.6|111595.5|111545.5|3
1736960810000|2025-01-15 17:06:50|111596.2|111546.2|111595.7|111545.7|111596.5|111546.5|111595.7|111545.7|3
1736960820000|2025-01-15 17:07:00|111594.4|111544.4|111597.9|111547.9|111600.1|111550.1|111590.8|111540.8|15
1736960830000|2025-01-15 17:07:10|111594.7|111544.7|111599|111549|111602.5|111552.5|111593.6|111543.6|20
1736960840000|2025-01-15 17:07:20|111598.5|111548.5|111598.1|111548.1|111605.4|111555.4|111596.7|111546.7|28
1736960850000|2025-01-15 17:07:30|111597.6|111547.6|111590.7|111540.7|111598.1|111548.1|111589.4|111539.4|11
1736960860000|2025-01-15 17:07:40|111592.2|111542.2|111590.8|111540.8|111592.2|111542.2|111589.4|111539.4|5
1736960870000|2025-01-15 17:07:50|111590.1|111540.1|111590.4|111540.4|111591.9|111541.9|111590.1|111540.1|5
1736960880000|2025-01-15 17:08:00|111589.8|111539.8|111580.6|111530.6|111589.8|111539.8|111579.4|111529.4|7
1736960890000|2025-01-15 17:08:10|111580.4|111530.4|111597.3|111547.3|111597.3|111547.3|111579.2|111529.2|39
1736960900000|2025-01-15 17:08:20|111595.2|111545.2|111596|111546|111597.3|111547.3|111594.8|111544.8|15
1736960910000|2025-01-15 17:08:30|111594.4|111544.4|111609.5|111559.5|111612.2|111562.2|111594.4|111544.4|22
1736960920000|2025-01-15 17:08:40|111608.7|111558.7|111603.2|111553.2|111608.7|111558.7|111603.2|111553.2|9
1736960930000|2025-01-15 17:08:50|111600.7|111550.7|111591.7|111541.7|111618.1|111568.1|111589.1|111526.9|35
1736960940000|2025-01-15 17:09:00|111587.5|111537.5|111578.8|111528.8|111587.5|111540.8|111559.9|111528.8|35
1736960950000|2025-01-15 17:09:10|111579.2|111529.2|111570.9|111520.9|111580.5|111530.5|111563.1|111513.1|33
1736960960000|2025-01-15 17:09:20|111571.2|111521.2|111576.7|111526.7|111580|111530|111569.7|111519.7|26
1736960970000|2025-01-15 17:09:30|111575.9|111525.9|111574.6|111524.6|111580.4|111530.4|111574.6|111524.6|23
1736960980000|2025-01-15 17:09:40|111574.8|111524.8|111575|111525|111578.2|111528.2|111574.3|111524.3|13
1736960990000|2025-01-15 17:09:50|111575.8|111525.8|111573.7|111523.7|111578.9|111528.9|111573|111523|21
1736961000000|2025-01-15 17:10:00|111572.9|111522.9|111575.3|111525.3|111576.7|111526.7|111572.3|111522.3|12
1736961010000|2025-01-15 17:10:10|111574.6|111524.6|111578.7|111528.7|111596.3|111536.5|111573.7|111516.3|23
1736961020000|2025-01-15 17:10:20|111579.4|111529.4|111581.4|111531.4|111582.2|111532.2|111578.8|111528.8|12
1736961030000|2025-01-15 17:10:30|111581.7|111531.7|111581.1|111531.1|111585.6|111535.6|111580.8|111530.8|16
1736961040000|2025-01-15 17:10:40|111581.8|111531.8|111587.5|111537.5|111590.6|111540.6|111581.8|111531.8|15
1736961050000|2025-01-15 17:10:50|111588.1|111538.1|111597|111547|111598.9|111548.9|111588.1|111538.1|12
1736961060000|2025-01-15 17:11:00|111598|111548|111602.5|111552.5|111602.5|111552.5|111598|111548|8
1736961070000|2025-01-15 17:11:10|111603.1|111553.1|111603.1|111553.1|111603.1|111553.1|111603.1|111553.1|1
1736961080000|2025-01-15 17:11:20|111602.1|111552.1|111603.1|111553.1|111604|111554|111596.3|111546.3|16
1736961090000|2025-01-15 17:11:30|111604|111554|111605.4|111555.4|111606.9|111556.9|111604|111554|8
1736961100000|2025-01-15 17:11:40|111607.1|111557.1|111619.6|111569.6|111619.6|111569.6|111607.1|111557.1|23
1736961110000|2025-01-15 17:11:50|111618.9|111568.9|111608|111558|111623|111573|111607.5|111557.5|35
1736961120000|2025-01-15 17:12:00|111607.3|111557.3|111599.1|111549.1|111607.3|111557.3|111598.4|111548.4|25
1736961130000|2025-01-15 17:12:10|111598.3|111548.3|111602.8|111552.8|111604.8|111554.8|111598.3|111548.3|12
1736961140000|2025-01-15 17:12:20|111602|111552|111583.7|111533.7|111602.8|111552.8|111583.3|111533.3|23
1736961150000|2025-01-15 17:12:30|111585.3|111535.3|111573.9|111523.9|111585.3|111535.3|111568.5|111518.5|34
1736961160000|2025-01-15 17:12:40|111572.8|111522.8|111576|111526|111576.8|111526.8|111572.8|111522.8|5
1736961170000|2025-01-15 17:12:50|111575.2|111525.2|111574.4|111524.4|111576.4|111526.4|111573.4|111523.4|21
1736961180000|2025-01-15 17:13:00|111575.2|111525.2|111569.3|111519.3|111581|111531|111567.9|111517.9|19
1736961190000|2025-01-15 17:13:10|111570.2|111520.2|111563.5|111513.5|111573.6|111523.6|111563.5|111513.5|33
1736961200000|2025-01-15 17:13:20|111564.2|111514.2|111571.4|111521.4|111571.4|111521.4|111558.9|111508.9|28
1736961210000|2025-01-15 17:13:30|111571|111521|111577.3|111527.3|111580.3|111530.3|111567.4|111517.4|26
1736961220000|2025-01-15 17:13:40|111578.1|111528.1|111579.9|111529.9|111580.5|111530.5|111577|111527|19
1736961230000|2025-01-15 17:13:50|111579.1|111529.1|111595.5|111545.5|111596.9|111546.9|111579|111529|24
1736961240000|2025-01-15 17:14:00|111598.7|111548.7|111601.2|111551.2|111601.2|111551.2|111598.7|111548.7|4
1736961250000|2025-01-15 17:14:10|111600.1|111550.1|111600.2|111550.2|111600.9|111550.9|111600.1|111550.1|4
1736961260000|2025-01-15 17:14:20|111601.2|111551.2|111618.2|111568.2|111620.8|111570.8|111601.2|111551.2|29
1736961270000|2025-01-15 17:14:30|111617.6|111567.6|111623.1|111573.1|111628.5|111578.5|111616.6|111566.6|27
1736961280000|2025-01-15 17:14:40|111624.8|111574.8|111628|111578|111628.7|111578.7|111623.2|111573.2|12
1736961290000|2025-01-15 17:14:50|111628.7|111578.7|111628.2|111578.2|111630.1|111580.1|111628.2|111578.2|5
1736961300000|2025-01-15 17:15:00|111629.8|111579.8|111621.1|111571.1|111630.8|111580.8|111620.3|111570.3|13
1736961310000|2025-01-15 17:15:10|111620.5|111570.5|111631.1|111581.1|111632.6|111582.6|111620.5|111570.5|19
1736961320000|2025-01-15 17:15:20|111630.7|111580.7|111631.4|111581.4|111631.4|111581.4|111629.1|111579.1|15
1736961330000|2025-01-15 17:15:30|111631|111581|111628.4|111578.4|111631.4|111581.4|111628.3|111578.3|21
1736961340000|2025-01-15 17:15:40|111628.3|111578.3|111627.1|111577.1|111635.3|111585.3|111627.1|111577.1|26
1736961350000|2025-01-15 17:15:50|111628.7|111578.7|111630.4|111580.4|111633.2|111583.2|111628.7|111578.7|28
1736961360000|2025-01-15 17:16:00|111631.4|111581.4|111633.6|111583.6|111638.3|111588.3|111631.2|111581.2|28
1736961370000|2025-01-15 17:16:10|111632.9|111582.9|111628.9|111578.9|111633.8|111583.8|111628.9|111578.9|29
1736961380000|2025-01-15 17:16:20|111628.5|111578.5|111625.1|111575.1|111628.5|111578.5|111623.5|111573.5|20
1736961390000|2025-01-15 17:16:30|111624.6|111574.6|111606.5|111556.5|111624.6|111574.6|111605.8|111555.8|22
1736961400000|2025-01-15 17:16:40|111605.7|111555.7|111598.5|111548.5|111605.7|111555.7|111593.1|111543.1|40
1736961410000|2025-01-15 17:16:50|111598|111548|111596.7|111546.7|111598.4|111548.4|111592.2|111542.2|24
1736961420000|2025-01-15 17:17:00|111597.4|111547.4|111601.1|111551.1|111601.1|111557.6|111582.2|111539.8|48
1736961430000|2025-01-15 17:17:10|111599.6|111549.6|111600.3|111550.3|111605.3|111559.9|111584.9|111544.7|19
1736961440000|2025-01-15 17:17:20|111601.2|111551.2|111602.6|111552.6|111605.1|111555.1|111600.6|111550.6|16
1736961450000|2025-01-15 17:17:30|111597.4|111547.4|111601.9|111551.9|111603.2|111553.2|111597.4|111547.4|16
1736961460000|2025-01-15 17:17:40|111601.1|111551.1|111600.8|111550.8|111601.1|111551.1|111600.1|111550.1|3
1736961470000|2025-01-15 17:17:50|111600.9|111550.9|111618.5|111568.5|111618.5|111568.5|111600.9|111550.9|30
1736961480000|2025-01-15 17:18:00|111619|111569|111620.5|111570.5|111621|111571|111616.3|111566.3|10
1736961490000|2025-01-15 17:18:10|111619.5|111569.5|111615.5|111565.5|111619.5|111569.5|111614.9|111564.9|7
1736961500000|2025-01-15 17:18:20|111616.3|111566.3|111620.5|111570.5|111621.2|111581.8|111605.5|111563.1|19
1736961510000|2025-01-15 17:18:30|111619.6|111569.6|111616.5|111566.5|111620.4|111570.4|111613.3|111563.3|9
1736961520000|2025-01-15 17:18:40|111617.3|111567.3|111619.7|111594.7|111632.1|111595.8|111613.3|111567.3|21
1736961530000|2025-01-15 17:18:50|111618.4|111593.4|111627.2|111577.2|111627.6|111593.4|111606.5|111576.3|12
1736961540000|2025-01-15 17:19:00|111628.2|111578.2|111641.6|111591.6|111642.8|111603.1|111618.3|111578.2|16
1736961550000|2025-01-15 17:19:10|111630.5|111605.5|111633.3|111608.3|111647.7|111611|111628.9|111591.9|22
1736961560000|2025-01-15 17:19:20|111636|111611|111636.5|111611.5|111649|111611.5|111632.6|111595.1|20
1736961570000|2025-01-15 17:19:30|111634.9|111609.9|111647|111597|111649.4|111611.6|111632.5|111595.1|34
1736961580000|2025-01-15 17:19:40|111648.4|111598.4|111649.2|111599.2|111649.2|111599.2|111644|111594|16
1736961590000|2025-01-15 17:19:50|111647.4|111597.4|111645.9|111595.9|111651.4|111614.6|111632.9|111594.7|34
1736961600000|2025-01-15 17:20:00|111647.2|111597.2|111664.9|111614.9|111664.9|111633.3|111647.2|111597.2|24
1736961610000|2025-01-15 17:20:10|111665.8|111615.8|111672.7|111622.7|111673.1|111623.1|111662.2|111612.2|20
1736961620000|2025-01-15 17:20:20|111673.8|111623.8|111663.7|111638.7|111674.4|111639.3|111662.3|111622.9|18
1736961630000|2025-01-15 17:20:30|111663.1|111638.1|111664.1|111639.1|111664.1|111639.1|111663.1|111638.1|3
1736961640000|2025-01-15 17:20:40|111665.4|111640.4|111679|111629|111680.6|111643.4|111662.9|111625|22
1736961650000|2025-01-15 17:20:50|111675.2|111625.2|111668.8|111618.8|111683.6|111644.5|111653.6|111615.9|21
1736961660000|2025-01-15 17:21:00|111666.3|111616.3|111666.5|111616.5|111667.6|111617.6|111665|111615|9
1736961670000|2025-01-15 17:21:10|111665.6|111615.6|111661.5|111611.5|111668.6|111618.6|111661.5|111611.5|13
1736961680000|2025-01-15 17:21:20|111660.5|111610.5|111659.4|111609.4|111661.4|111611.4|111658.8|111608.8|18
1736961690000|2025-01-15 17:21:30|111659.9|111609.9|111649|111599|111664.2|111622.8|111645.2|111598.6|30
1736961700000|2025-01-15 17:21:40|111648.4|111598.4|111646.7|111596.7|111653.7|111614.2|111634.4|111596.7|20
1736961710000|2025-01-15 17:21:50|111645.7|111595.7|111634.1|111609.1|111647.9|111611.1|111631.3|111595.7|32
1736961720000|2025-01-15 17:22:00|111632.8|111607.8|111647.2|111597.2|111648.4|111611.3|111631.8|111593.3|36
1736961730000|2025-01-15 17:22:10|111644.9|111594.9|111637.2|111612.2|111648.8|111615.4|111636.6|111588|41
1736961740000|2025-01-15 17:22:20|111637.5|111612.5|111647.8|111597.8|111650.3|111612.5|111634|111597.8|23
1736961750000|2025-01-15 17:22:30|111648.3|111598.3|111634.8|111609.8|111649.9|111616|111633|111595.9|37
1736961760000|2025-01-15 17:22:40|111634.1|111609.1|111644.2|111594.2|111647.6|111610.4|111631|111590.3|40
1736961770000|2025-01-15 17:22:50|111643.7|111593.7|111643.2|111593.2|111643.7|111593.7|111642.6|111592.6|8
1736961780000|2025-01-15 17:23:00|111642.6|111592.6|111646.1|111596.1|111651.4|111612.4|111637.4|111592.6|17
1736961790000|2025-01-15 17:23:10|111646.5|111596.5|111655.3|111605.3|111657.4|111607.7|111628.9|111590.7|34
1736961800000|2025-01-15 17:23:20|111654.3|111604.3|111646.6|111596.6|111656.7|111606.7|111628.8|111591.1|35
1736961810000|2025-01-15 17:23:30|111647.6|111597.6|111651.5|111601.5|111651.5|111601.5|111644.3|111594.3|19
1736961820000|2025-01-15 17:23:40|111652.1|111602.1|111650|111600|111658|111608|111648.5|111598.5|33
1736961830000|2025-01-15 17:23:50|111651.4|111601.4|111649|111599|111651.4|111601.4|111649|111599|7
1736961840000|2025-01-15 17:24:00|111648.6|111598.6|111647.8|111597.8|111654.9|111604.9|111647.8|111597.8|12
1736961850000|2025-01-15 17:24:10|111648.8|111598.8|111647.6|111597.6|111650.3|111600.3|111642|111592|21
1736961860000|2025-01-15 17:24:20|111646.2|111596.2|111644.5|111594.5|111648.2|111598.2|111640|111590|19
1736961870000|2025-01-15 17:24:30|111644.7|111594.7|111652|111602|111652|111602|111644.7|111594.7|20
1736961880000|2025-01-15 17:24:40|111651.4|111601.4|111645.5|111595.5|111654.5|111604.5|111642.5|111592.5|17
1736961890000|2025-01-15 17:24:50|111646.1|111596.1|111645.6|111595.6|111647.4|111597.4|111643.3|111593.3|5
1736961900000|2025-01-15 17:25:00|111644.6|111594.6|111646.8|111596.8|111648.6|111598.6|111639.9|111589.9|35
1736961910000|2025-01-15 17:25:10|111647.3|111597.3|111650.2|111600.2|111650.2|111600.2|111646.7|111596.7|16
1736961920000|2025-01-15 17:25:20|111652.7|111602.7|111654|111604|111659.7|111609.7|111651.6|111601.6|34
1736961930000|2025-01-15 17:25:30|111654.6|111604.6|111614.1|111589.1|111657.6|111607.6|111614.1|111583.7|22
1736961940000|2025-01-15 17:25:40|111614|111589|111604.3|111579.3|111615.6|111590.6|111603.3|111578.3|27
1736961950000|2025-01-15 17:25:50|111605.3|111580.3|111605.9|111580.9|111605.9|111580.9|111604.3|111579.3|5
1736961960000|2025-01-15 17:26:00|111606.9|111581.9|111605|111580|111606.9|111581.9|111604.3|111579.3|16
1736961970000|2025-01-15 17:26:10|111604.4|111579.4|111599|111574|111611.1|111586.1|111599|111574|28
1736961980000|2025-01-15 17:26:20|111599.9|111574.9|111594.1|111544.1|111602.3|111577.3|111583.3|111537.4|35
1736961990000|2025-01-15 17:26:30|111594.3|111544.3|111596.4|111546.4|111597.7|111547.7|111593.2|111543.2|16
1736962000000|2025-01-15 17:26:40|111593.1|111543.1|111594.5|111544.5|111595.3|111545.3|111593.1|111543.1|11
1736962010000|2025-01-15 17:26:50|111594.6|111544.6|111584.9|111534.9|111594.6|111544.6|111584.4|111534.4|19
1736962020000|2025-01-15 17:27:00|111584.1|111534.1|111595.6|111545.6|111595.6|111545.6|111579.7|111529.7|27
1736962030000|2025-01-15 17:27:10|111596.5|111546.5|111597|111547|111600.6|111561.8|111584.9|111542.5|18
1736962040000|2025-01-15 17:27:20|111598|111548|111592|111542|111600.7|111552.2|111573.5|111536.5|26
1736962050000|2025-01-15 17:27:30|111592.1|111542.1|111591.1|111541.1|111592.3|111542.3|111591.1|111541.1|4
1736962060000|2025-01-15 17:27:40|111590.3|111540.3|111585.2|111535.2|111590.3|111540.3|111581.3|111531.3|23
1736962070000|2025-01-15 17:27:50|111584.7|111534.7|111572.8|111522.8|111584.7|111534.7|111572.7|111522.7|22
1736962080000|2025-01-15 17:28:00|111572.2|111522.2|111569.1|111519.1|111581.8|111531.8|111566.7|111516.7|29
1736962090000|2025-01-15 17:28:10|111570.7|111520.7|111574.6|111524.6|111575.7|111525.7|111570.7|111520.7|12
1736962100000|2025-01-15 17:28:20|111575.5|111525.5|111588.6|111538.6|111589.2|111539.2|111575.5|111525.5|28
1736962110000|2025-01-15 17:28:30|111587.5|111537.5|111586|111536|111588.7|111538.7|111586|111536|15
1736962120000|2025-01-15 17:28:40|111586.7|111536.7|111592.2|111542.2|111592.8|111542.8|111586.7|111536.7|21
1736962130000|2025-01-15 17:28:50|111592.5|111542.5|111595.1|111545.1|111595.1|111545.1|111592.3|111542.3|10
1736962140000|2025-01-15 17:29:00|111593.8|111543.8|111603.7|111553.7|111604.4|111554.4|111593.8|111543.8|28
1736962150000|2025-01-15 17:29:10|111603.4|111553.4|111620.1|111570.1|111620.1|111570.1|111602.2|111552.2|31
1736962160000|2025-01-15 17:29:20|111619.3|111569.3|111610.1|111560.1|111619.7|111569.7|111608|111558|18
1736962170000|2025-01-15 17:29:30|111609.6|111559.6|111610.9|111560.9|111614.2|111564.2|111608.8|111558.8|26
1736962180000|2025-01-15 17:29:40|111610.1|111560.1|111609.4|111559.4|111612|111562|111601.3|111551.3|29
1736962190000|2025-01-15 17:29:50|111610.1|111560.1|111605.5|111555.5|111614.1|111564.1|111605.5|111555.5|28
1736962200000|2025-01-15 17:30:00|111605.2|111555.2|111576.7|111526.7|111605.2|111555.2|111575.1|111525.4|38
1736962210000|2025-01-15 17:30:10|111576.9|111526.9|111572.6|111522.6|111578.1|111528.1|111572.4|111522.4|12
1736962220000|2025-01-15 17:30:20|111573.7|111523.7|111574|111524|111582.6|111540.2|111565.2|111523.7|23
1736962230000|2025-01-15 17:30:30|111575|111525|111600.1|111550.1|111603|111553|111575|111525|30
1736962240000|2025-01-15 17:30:40|111599.7|111549.7|111587.7|111562.7|111605.5|111569.2|111583.3|111544.3|44
1736962250000|2025-01-15 17:30:50|111586.5|111561.5|111603.9|111553.9|111603.9|111561.5|111586.5|111542.1|37
1736962260000|2025-01-15 17:31:00|111605|111555|111579|111529|111606.4|111568.4|111575.5|111525.5|44
1736962270000|2025-01-15 17:31:10|111579.5|111529.5|111558.1|111508.1|111581|111531|111556.6|111506.6|45
1736962280000|2025-01-15 17:31:20|111559|111509|111565.9|111515.9|111566.3|111516.3|111555.5|111505.5|32
1736962290000|2025-01-15 17:31:30|111566.5|111516.5|111550.9|111500.9|111568.1|111518.1|111548.5|111498.5|50
1736962300000|2025-01-15 17:31:40|111550.3|111500.3|111551.2|111501.2|111553|111503|111545.2|111495.2|27
1736962310000|2025-01-15 17:31:50|111550.3|111500.3|111561|111511|111562.2|111512.2|111548.1|111498.1|29
1736962320000|2025-01-15 17:32:00|111560.1|111510.1|111555.6|111505.6|111560.1|111525.6|111543.1|111505.6|46
1736962330000|2025-01-15 17:32:10|111556.6|111506.6|111560.1|111510.1|111562|111526.1|111546.6|111504.5|28
1736962340000|2025-01-15 17:32:20|111559.3|111509.3|111550.4|111500.4|111561.4|111525|111538.3|111496.5|38
1736962350000|2025-01-15 17:32:30|111549.2|111499.2|111551.7|111501.7|111551.7|111501.7|111547.4|111497.4|27
1736962360000|2025-01-15 17:32:40|111551.9|111501.9|111548|111498|111556.7|111518.5|111540.6|111498|24
1736962370000|2025-01-15 17:32:50|111547|111497|111557.3|111507.3|111557.3|111507.3|111547|111497|19
1736962380000|2025-01-15 17:33:00|111558.2|111508.2|111547.9|111497.9|111560.1|111519.2|111537.3|111497.6|42
1736962390000|2025-01-15 17:33:10|111547.1|111497.1|111523.4|111498.4|111551.6|111509.4|111523.4|111496.9|33
1736962400000|2025-01-15 17:33:20|111538.3|111488.3|111537.5|111487.5|111538.3|111504.3|111525.3|111481.7|31
1736962410000|2025-01-15 17:33:30|111538|111488|111548.5|111523.5|111560.6|111525.3|111537|111487|29
1736962420000|2025-01-15 17:33:40|111548.8|111523.8|111558.3|111533.3|111571.7|111534.6|111548.5|111517.8|23
1736962430000|2025-01-15 17:33:50|111558.7|111533.7|111556.4|111531.4|111558.7|111533.7|111554.3|111529.3|17
1736962440000|2025-01-15 17:34:00|111555.4|111530.4|111557.4|111532.4|111558|111533|111554.3|111529.3|20
1736962450000|2025-01-15 17:34:10|111555.8|111530.8|111546.6|111496.6|111558.3|111530.8|111534.6|111495.5|23
1736962460000|2025-01-15 17:34:20|111545.6|111495.6|111546.8|111496.8|111546.8|111496.8|111545.6|111495.6|2
1736962470000|2025-01-15 17:34:30|111547.8|111497.8|111548.7|111498.7|111550.3|111500.3|111544.2|111494.2|13
1736962480000|2025-01-15 17:34:40|111549.7|111499.7|111548.8|111498.8|111549.7|111499.7|111548.8|111498.8|2
1736962490000|2025-01-15 17:34:50|111548.3|111498.3|111553.9|111503.9|111558.1|111508.1|111548.3|111498.3|14
1736962500000|2025-01-15 17:35:00|111554.6|111504.6|111555.8|111505.8|111556.2|111506.2|111550.8|111500.8|25
1736962510000|2025-01-15 17:35:10|111555|111505|111548.3|111498.3|111555.2|111505.2|111548.3|111498.3|26
1736962520000|2025-01-15 17:35:20|111549.1|111499.1|111554.8|111504.8|111562.2|111524.7|111547.8|111499.1|19
1736962530000|2025-01-15 17:35:30|111555.2|111505.2|111552.3|111502.3|111558.2|111508.2|111551.4|111501.4|21
1736962540000|2025-01-15 17:35:40|111553.4|111503.4|111554.2|111504.2|111558.8|111508.8|111552.6|111502.6|15
1736962550000|2025-01-15 17:35:50|111553.9|111503.9|111567.2|111517.2|111567.2|111517.2|111553.9|111503.9|18
1736962560000|2025-01-15 17:36:00|111567.8|111517.8|111567.3|111517.3|111567.8|111517.8|111562.3|111512.3|23
1736962570000|2025-01-15 17:36:10|111565.2|111515.2|111569.2|111519.2|111569.2|111519.2|111564.3|111514.3|12
1736962580000|2025-01-15 17:36:20|111568|111518|111572.3|111522.3|111575.6|111525.6|111565.4|111515.4|23
1736962590000|2025-01-15 17:36:30|111573.6|111523.6|111571.2|111521.2|111576.6|111539.7|111564.7|111519.7|20
1736962600000|2025-01-15 17:36:40|111572.1|111522.1|111572|111522|111573.3|111523.3|111570.6|111520.6|6
1736962610000|2025-01-15 17:36:50|111572.9|111522.9|111572.3|111522.3|111580|111530|111571.6|111521.6|11
1736962620000|2025-01-15 17:37:00|111571|111521|111568.4|111518.4|111572.8|111522.8|111561.8|111511.8|22
1736962630000|2025-01-15 17:37:10|111569|111519|111552.1|111502.1|111569|111519|111548.5|111498.5|29
1736962640000|2025-01-15 17:37:20|111553.1|111503.1|111546.2|111496.2|111553.3|111503.3|111545.2|111495.2|17
1736962650000|2025-01-15 17:37:30|111545.7|111495.7|111538.1|111488.1|111547.3|111509.1|111533.4|111488.1|15
1736962660000|2025-01-15 17:37:40|111539.2|111489.2|111542.7|111492.7|111542.9|111492.9|111539.2|111489.2|10
1736962670000|2025-01-15 17:37:50|111541.5|111491.5|111539.5|111489.5|111541.5|111491.5|111539.5|111489.5|3
1736962680000|2025-01-15 17:38:00|111538.5|111488.5|111540.7|111490.7|111541.9|111491.9|111537.4|111487.4|8
1736962690000|2025-01-15 17:38:10|111540.6|111490.6|111541.1|111491.1|111541.8|111491.8|111539.1|111489.1|17
1736962700000|2025-01-15 17:38:20|111541.4|111491.4|111542.8|111492.8|111542.8|111492.8|111540.7|111490.7|8
1736962710000|2025-01-15 17:38:30|111543.9|111493.9|111543.8|111493.8|111546.8|111496.8|111542.6|111492.6|27
1736962720000|2025-01-15 17:38:40|111544.3|111494.3|111541.3|111516.3|111545.1|111520.1|111535|111493.8|28
1736962730000|2025-01-15 17:38:50|111540.7|111515.7|111550.7|111500.7|111552.8|111518.3|111540.7|111499.3|22
1736962740000|2025-01-15 17:39:00|111550.8|111500.8|111551.3|111501.3|111558.8|111508.8|111550.8|111500.8|40
1736962750000|2025-01-15 17:39:10|111545.4|111495.4|111545.5|111495.5|111546.1|111496.1|111542.6|111492.6|12
1736962760000|2025-01-15 17:39:20|111557|111507|111561.8|111511.8|111563.5|111513.5|111557|111507|17
1736962770000|2025-01-15 17:39:30|111562.5|111512.5|111541.7|111491.7|111564.8|111514.8|111540.6|111490.6|22
1736962780000|2025-01-15 17:39:40|111541.5|111491.5|111544.8|111494.8|111546.7|111496.7|111541.5|111491.5|21
1736962790000|2025-01-15 17:39:50|111545.2|111495.2|111541.8|111491.8|111545.9|111495.9|111539.9|111489.9|25
1736962800000|2025-01-15 17:40:00|111541.4|111491.4|111542.2|111492.2|111542.3|111492.3|111541|111491|12
1736962810000|2025-01-15 17:40:10|111542.4|111492.4|111544.1|111494.1|111545.5|111495.5|111542.2|111492.2|12
1736962820000|2025-01-15 17:40:20|111543.5|111493.5|111548.5|111498.5|111548.5|111498.5|111542.3|111492.3|18
1736962830000|2025-01-15 17:40:30|111548.2|111498.2|111542.8|111492.8|111548.4|111498.4|111542.7|111492.7|16
1736962840000|2025-01-15 17:40:40|111543.7|111493.7|111543.6|111493.6|111544.6|111494.6|111543.6|111493.6|3
1736962850000|2025-01-15 17:40:50|111542.5|111492.5|111541.8|111491.8|111543.5|111493.5|111541.3|111491.3|7
1736962860000|2025-01-15 17:41:00|111542.5|111492.5|111552|111502|111555.3|111505.3|111541.3|111491.3|24
1736962870000|2025-01-15 17:41:10|111551.3|111501.3|111550.8|111500.8|111551.3|111501.3|111549.8|111499.8|7
1736962880000|2025-01-15 17:41:20|111550|111500|111548.6|111498.6|111550|111500|111548.6|111498.6|2
1736962890000|2025-01-15 17:41:30|111548.7|111498.7|111541.5|111491.5|111548.7|111511.3|111535.2|111491.4|10
1736962900000|2025-01-15 17:41:40|111542.6|111492.6|111545|111495|111547|111513.3|111536.4|111492.6|19
1736962910000|2025-01-15 17:41:50|111544.4|111494.4|111546.9|111496.9|111547.7|111512.8|111534.9|111492.2|16
1736962920000|2025-01-15 17:42:00|111546.4|111496.4|111546.9|111496.9|111555.4|111505.4|111544.5|111494.5|20
1736962930000|2025-01-15 17:42:10|111546.6|111496.6|111542.2|111492.2|111546.7|111496.7|111540.7|111490.7|15
1736962940000|2025-01-15 17:42:20|111542.5|111492.5|111544.2|111494.2|111545|111495|111542.5|111492.5|11
1736962950000|2025-01-15 17:42:30|111543.8|111493.8|111544.2|111494.2|111545.1|111495.1|111542.7|111492.7|12
1736962960000|2025-01-15 17:42:40|111543.3|111493.3|111554.6|111504.6|111555|111505|111543.1|111493.1|21
1736962970000|2025-01-15 17:42:50|111554.1|111504.1|111554.7|111504.7|111554.9|111504.9|111552.3|111502.3|24
1736962980000|2025-01-15 17:43:00|111554.1|111504.1|111550.6|111500.6|111556.4|111506.4|111549.9|111499.9|14
1736962990000|2025-01-15 17:43:10|111549.8|111499.8|111546.3|111496.3|111549.8|111509.1|111532.7|111490.8|18
1736963000000|2025-01-15 17:43:20|111549.2|111499.2|111554.7|111504.7|111555.1|111505.1|111549|111499|8
1736963010000|2025-01-15 17:43:30|111553.6|111503.6|111549.6|111499.6|111554.9|111504.9|111549.6|111499.6|10
1736963020000|2025-01-15 17:43:40|111551.3|111501.3|111556.1|111506.1|111556.1|111506.1|111550.6|111500.6|14
1736963030000|2025-01-15 17:43:50|111555.4|111505.4|111557.5|111507.5|111561.1|111511.1|111555.4|111505.4|14
1736963040000|2025-01-15 17:44:00|111558.2|111508.2|111563.1|111513.1|111563.8|111513.8|111556.4|111506.4|23
1736963050000|2025-01-15 17:44:10|111564.7|111514.7|111564.2|111514.2|111567.3|111517.3|111557.7|111507.7|22
1736963060000|2025-01-15 17:44:20|111564.4|111514.4|111568.9|111518.9|111574.1|111532.1|111554.6|111514.4|21
1736963070000|2025-01-15 17:44:30|111569.7|111519.7|111571.1|111521.1|111571.7|111521.7|111568.4|111518.4|13
1736963080000|2025-01-15 17:44:40|111570.6|111520.6|111566.5|111541.5|111576.9|111541.5|111562.9|111520.6|15
1736963090000|2025-01-15 17:44:50|111568.3|111543.3|111568.5|111543.5|111571.9|111546.9|111563.9|111538.9|21
1736963100000|2025-01-15 17:45:00|111569.6|111544.6|111584.6|111534.6|111585.3|111546.9|111569.6|111534.1|17
1736963110000|2025-01-15 17:45:10|111585|111535|111585.5|111535.5|111586.4|111536.4|111584.6|111534.6|6
1736963120000|2025-01-15 17:45:20|111585.2|111535.2|111583.2|111533.2|111585.6|111535.6|111583|111533|11
1736963130000|2025-01-15 17:45:30|111583.8|111533.8|111586.9|111536.9|111589.5|111539.5|111583.8|111533.8|10
1736963140000|2025-01-15 17:45:40|111586.5|111536.5|111570.4|111545.4|111588.3|111545.4|111569.2|111532.9|24
1736963150000|2025-01-15 17:45:50|111569.8|111544.8|111581.1|111531.1|111586.8|111544.8|111569.8|111527.6|36
1736963160000|2025-01-15 17:46:00|111582.6|111532.6|111573.6|111523.6|111583.1|111542.7|111564.9|111522.8|15
1736963170000|2025-01-15 17:46:10|111574.1|111524.1|111584.5|111534.5|111584.5|111534.5|111574.1|111524.1|12
1736963180000|2025-01-15 17:46:20|111583.9|111533.9|111568.6|111543.6|111584.5|111544|111567.4|111532|17
1736963190000|2025-01-15 17:46:30|111568.4|111543.4|111568.4|111543.4|111584.8|111547.9|111567.4|111534.8|16
1736963200000|2025-01-15 17:46:40|111568.9|111543.9|111571.3|111546.3|111571.7|111546.7|111568.6|111543.6|9
1736963210000|2025-01-15 17:46:50|111570.3|111545.3|111567.1|111542.1|111570.3|111545.3|111565.7|111540.7|20
1736963220000|2025-01-15 17:47:00|111566.2|111541.2|111573.7|111548.7|111583.5|111548.7|111562.7|111523.5|17
1736963230000|2025-01-15 17:47:10|111575.1|111550.1|111582.6|111557.6|111582.6|111557.6|111573|111548|20
1736963240000|2025-01-15 17:47:20|111593.7|111543.7|111596.4|111546.4|111596.4|111546.4|111590.3|111540.3|11
1736963250000|2025-01-15 17:47:30|111595.4|111545.4|111596.7|111546.7|111597.1|111547.1|111595.4|111545.4|7
1736963260000|2025-01-15 17:47:40|111597.1|111547.1|111600.2|111550.2|111601.4|111562|111587|111545.8|13
1736963270000|2025-01-15 17:47:50|111601.1|111551.1|111591.7|111566.7|111604.3|111572.4|111591.7|111551.1|12
1736963280000|2025-01-15 17:48:00|111592.2|111567.2|111603.8|111553.8|111610.2|111567.2|111592.2|111553.3|9
1736963290000|2025-01-15 17:48:10|111603.3|111553.3|111615.9|111565.9|111616.3|111566.3|111603.3|111553.3|15
1736963300000|2025-01-15 17:48:20|111615.6|111565.6|111610.6|111560.6|111615.6|111565.6|111609.3|111559.3|23
1736963310000|2025-01-15 17:48:30|111611.1|111561.1|111611.2|111561.2|111613.8|111563.8|111610.1|111560.1|16
1736963320000|2025-01-15 17:48:40|111612.4|111562.4|111620.1|111570.1|111620.4|111570.4|111611.5|111561.5|16
1736963330000|2025-01-15 17:48:50|111619.4|111569.4|111620.3|111570.3|111620.3|111570.3|111615.4|111565.4|15
1736963340000|2025-01-15 17:49:00|111619.3|111569.3|111604.1|111554.1|111619.3|111569.3|111602.6|111552.6|28
1736963350000|2025-01-15 17:49:10|111603.1|111553.1|111607.2|111557.2|111612.2|111562.2|111602.7|111552.7|29
1736963360000|2025-01-15 17:49:20|111606.4|111556.4|111609.2|111559.2|111609.2|111559.2|111605.9|111555.9|6
1736963370000|2025-01-15 17:49:30|111610.4|111560.4|111609.5|111559.5|111611.7|111561.7|111607.6|111557.6|13
1736963380000|2025-01-15 17:49:40|111607.1|111557.1|111611.5|111561.5|111612.6|111562.6|111607.1|111557.1|16
1736963390000|2025-01-15 17:49:50|111612.6|111562.6|111611.8|111561.8|111613.5|111567.3|111592.3|111549.4|25
1736963400000|2025-01-15 17:50:00|111612.2|111562.2|111620|111570|111620|111570|111609.2|111559.2|14
1736963410000|2025-01-15 17:50:10|111619|111569|111616.4|111566.4|111619|111569|111615.5|111565.5|10
1736963420000|2025-01-15 17:50:20|111614.9|111564.9|111635.3|111585.3|111635.3|111585.3|111614.9|111564.9|28
1736963430000|2025-01-15 17:50:30|111634|111584|111634.6|111584.6|111634.8|111584.8|111631.2|111581.2|24
1736963440000|2025-01-15 17:50:40|111633.3|111583.3|111635.2|111585.2|111635.2|111585.2|111630.3|111580.3|22
1736963450000|2025-01-15 17:50:50|111633.4|111583.4|111636.7|111586.7|111636.7|111586.7|111633.4|111583.4|13
1736963460000|2025-01-15 17:51:00|111637.3|111587.3|111642.5|111592.5|111642.5|111592.5|111637.3|111587.3|10
1736963470000|2025-01-15 17:51:10|111641.6|111591.6|111633.8|111583.8|111641.6|111591.6|111633.8|111583.8|10
1736963480000|2025-01-15 17:51:20|111634.8|111584.8|111643.9|111593.9|111644.6|111594.6|111634.8|111584.8|9
1736963490000|2025-01-15 17:51:30|111644.6|111594.6|111643|111593|111647.2|111609.7|111628.4|111593|19
1736963500000|2025-01-15 17:51:40|111642.7|111592.7|111637.6|111587.6|111642.8|111592.8|111637.6|111587.6|6
1736963510000|2025-01-15 17:51:50|111640|111590|111641|111591|111642.2|111592.2|111639.2|111589.2|12
1736963520000|2025-01-15 17:52:00|111639.7|111589.7|111645.1|111595.1|111645.1|111595.1|111638.8|111588.8|14
1736963530000|2025-01-15 17:52:10|111644.6|111594.6|111642.1|111592.1|111645.8|111595.8|111639.2|111589.2|8
1736963540000|2025-01-15 17:52:20|111643.5|111593.5|111644.7|111594.7|111645.1|111595.1|111643.5|111593.5|7
1736963550000|2025-01-15 17:52:30|111645.7|111595.7|111645.7|111595.7|111645.7|111595.7|111645.7|111595.7|1
1736963560000|2025-01-15 17:52:40|111646.9|111596.9|111626.5|111601.5|111646.9|111607.4|111625.9|111591.3|22
1736963570000|2025-01-15 17:52:50|111625.4|111600.4|111636.8|111586.8|111636.8|111600.4|111622.9|111577|32
1736963580000|2025-01-15 17:53:00|111637.5|111587.5|111643.3|111593.3|111644.9|111594.9|111634.2|111584.2|26
1736963590000|2025-01-15 17:53:10|111642.5|111592.5|111653.4|111603.4|111653.5|111603.5|111639.7|111589.7|29
1736963600000|2025-01-15 17:53:20|111652.1|111602.1|111640.7|111590.7|111653.2|111603.2|111640.7|111590.7|18
1736963610000|2025-01-15 17:53:30|111640.3|111590.3|111647.7|111597.7|111648.2|111598.2|111640.3|111590.3|22
1736963620000|2025-01-15 17:53:40|111644.8|111594.8|111644.9|111594.9|111645.7|111595.7|111644.5|111594.5|14
1736963630000|2025-01-15 17:53:50|111645.4|111595.4|111644.2|111594.2|111646.8|111596.8|111644.2|111594.2|10
1736963640000|2025-01-15 17:54:00|111643.4|111593.4|111644.2|111594.2|111645.3|111595.3|111641.1|111591.1|16
1736963650000|2025-01-15 17:54:10|111645.6|111595.6|111645.3|111595.3|111652.5|111602.5|111643.3|111593.3|25
1736963660000|2025-01-15 17:54:20|111644.2|111594.2|111639.1|111589.1|111646.4|111596.4|111638.5|111588.5|19
1736963670000|2025-01-15 17:54:30|111640.5|111590.5|111634.4|111584.4|111640.5|111590.5|111633.8|111583.8|12
1736963680000|2025-01-15 17:54:40|111634.3|111584.3|111633.2|111583.2|111634.3|111584.3|111633.2|111583.2|6
1736963690000|2025-01-15 17:54:50|111632.1|111582.1|111630.1|111605.1|111640.2|111607.1|111623.7|111582.1|15
1736963700000|2025-01-15 17:55:00|111629.2|111604.2|111624.7|111599.7|111633.1|111608.1|111624.3|111599.3|24
1736963710000|2025-01-15 17:55:10|111624.8|111599.8|111632.2|111607.2|111632.5|111607.5|111622.4|111597.4|25
1736963720000|2025-01-15 17:55:20|111631.4|111606.4|111645.4|111620.4|111648.6|111623.6|111631.4|111606.4|33
1736963730000|2025-01-15 17:55:30|111649.2|111624.2|111653.5|111628.5|111660.6|111635.6|111646.9|111621.9|34
1736963740000|2025-01-15 17:55:40|111652.9|111627.9|111654.7|111629.7|111654.7|111629.7|111652.3|111627.3|8
1736963750000|2025-01-15 17:55:50|111655.8|111630.8|111656.5|111631.5|111659.9|111634.9|111655.4|111630.4|21
1736963760000|2025-01-15 17:56:00|111655.6|111630.6|111662|111637|111663.1|111638.1|111654.9|111629.9|19
1736963770000|2025-01-15 17:56:10|111661.6|111636.6|111664.7|111639.7|111666.4|111641.4|111661.1|111636.1|17
1736963780000|2025-01-15 17:56:20|111663.8|111638.8|111662.1|111637.1|111663.8|111638.8|111661.4|111636.4|9
1736963790000|2025-01-15 17:56:30|111663.1|111638.1|111677.3|111627.3|111678|111638.1|111663.1|111622.4|8
1736963800000|2025-01-15 17:56:40|111675.8|111625.8|111677.3|111627.3|111683.6|111633.6|111671.2|111621.2|19
1736963810000|2025-01-15 17:56:50|111676.8|111626.8|111670.9|111620.9|111677.3|111627.3|111666.6|111616.6|12
1736963820000|2025-01-15 17:57:00|111671.5|111621.5|111656.5|111631.5|111671.5|111632|111655.9|111613.1|34
1736963830000|2025-01-15 17:57:10|111655.9|111630.9|111653.1|111628.1|111655.9|111630.9|111653.1|111628.1|7
1736963840000|2025-01-15 17:57:20|111652.6|111627.6|111659.6|111609.6|111664.6|111627.6|111651.9|111609.6|13
1736963850000|2025-01-15 17:57:30|111658.9|111608.9|111661|111611|111661|111611|111658.6|111608.6|8
1736963860000|2025-01-15 17:57:40|111661.2|111611.2|111662.2|111612.2|111662.2|111612.2|111661.1|111611.1|4
1736963870000|2025-01-15 17:57:50|111661.3|111611.3|111654.4|111604.4|111664.6|111614.6|111654.4|111604.4|17
1736963880000|2025-01-15 17:58:00|111653.9|111603.9|111648|111598|111659.1|111609.1|111647.4|111597.4|29
1736963890000|2025-01-15 17:58:10|111647|111597|111645.5|111595.5|111647|111597|111644.6|111594.6|18
1736963900000|2025-01-15 17:58:20|111646.4|111596.4|111650.7|111600.7|111650.7|111600.7|111645.2|111595.2|22
1736963910000|2025-01-15 17:58:30|111649.6|111599.6|111663.5|111613.5|111663.6|111613.6|111649.5|111599.5|28
1736963920000|2025-01-15 17:58:40|111663.8|111613.8|111674.2|111624.2|111674.4|111624.4|111663|111613|36
1736963930000|2025-01-15 17:58:50|111673.3|111623.3|111660.7|111635.7|111676.3|111637.7|111660.7|111623.2|28
1736963940000|2025-01-15 17:59:00|111660.2|111635.2|111659.4|111634.4|111661.8|111636.8|111656.8|111631.8|31
1736963950000|2025-01-15 17:59:10|111659.9|111634.9|111661.7|111636.7|111662.7|111637.7|111659.9|111634.9|7
1736963960000|2025-01-15 17:59:20|111662.6|111637.6|111657.5|111632.5|111662.6|111637.6|111657.5|111632.5|9
1736963970000|2025-01-15 17:59:30|111657.1|111632.1|111659.8|111634.8|111662.5|111637.5|111655.1|111630.1|24
1736963980000|2025-01-15 17:59:40|111658.9|111633.9|111659.4|111634.4|111659.8|111634.8|111656.3|111631.3|17
1736963990000|2025-01-15 17:59:50|111658.5|111633.5|111626.1|111601.1|111659.8|111634.8|111626.1|111601.1|34
1736964000000|2025-01-15 18:00:00|111625|111600|111612.6|111562.6|111629.4|111600|111611.4|111561.4|41
1736964010000|2025-01-15 18:00:10|111613.6|111563.6|111622.9|111572.9|111623.4|111577.8|111601.1|111563.6|27
1736964020000|2025-01-15 18:00:20|111621.6|111571.6|111612.8|111562.8|111622.2|111572.2|111610.5|111560.5|38
1736964030000|2025-01-15 18:00:30|111613.4|111563.4|111615.7|111565.7|111615.9|111565.9|111611.5|111561.5|18
1736964040000|2025-01-15 18:00:40|111614.4|111564.4|111610.5|111585.5|111625.9|111585.7|111609.2|111563.9|28
1736964050000|2025-01-15 18:00:50|111608.7|111583.7|111609.4|111584.4|111625|111590.3|111608|111567.8|36
1736964060000|2025-01-15 18:01:00|111608.6|111583.6|111608.8|111558.8|111616.9|111583.6|111600.3|111555|33
1736964070000|2025-01-15 18:01:10|111607.7|111557.7|111602.7|111552.7|111608.2|111558.2|111602.7|111552.7|12
1736964080000|2025-01-15 18:01:20|111604.1|111554.1|111604.9|111554.9|111608.2|111558.2|111602.9|111552.9|9
1736964090000|2025-01-15 18:01:30|111608|111558|111596.6|111571.6|111608|111573|111596.6|111558|6
1736964100000|2025-01-15 18:01:40|111595.7|111570.7|111594.4|111569.4|111595.7|111570.7|111593.9|111568.9|5
1736964110000|2025-01-15 18:01:50|111593.8|111568.8|111598.7|111548.7|111602.7|111569.8|111592.6|111548.7|12
1736964120000|2025-01-15 18:02:00|111597.6|111547.6|111588.5|111538.5|111601.3|111555.4|111574.7|111537.4|37
1736964130000|2025-01-15 18:02:10|111586.9|111536.9|111587.1|111537.1|111593.6|111543.6|111583.3|111533.3|36
1736964140000|2025-01-15 18:02:20|111587.2|111537.2|111586.6|111536.6|111587.9|111537.9|111585|111535|27
1736964150000|2025-01-15 18:02:30|111587.1|111537.1|111585.5|111535.5|111588.2|111538.2|111585.5|111535.5|16
1736964160000|2025-01-15 18:02:40|111589.7|111539.7|111577.5|111527.5|111591|111541|111577.5|111527.5|19
1736964170000|2025-01-15 18:02:50|111577.1|111527.1|111572.2|111522.2|111577.1|111527.1|111570.7|111520.7|19
1736964180000|2025-01-15 18:03:00|111573.2|111523.2|111587.1|111537.1|111588.4|111538.4|111573.2|111523.2|19
1736964190000|2025-01-15 18:03:10|111587.9|111537.9|111590.2|111540.2|111592.4|111542.4|111585.5|111535.5|15
1736964200000|2025-01-15 18:03:20|111588.1|111538.1|111595.7|111545.7|111595.7|111545.7|111586.7|111536.7|42
1736964210000|2025-01-15 18:03:30|111594.8|111544.8|111593.1|111543.1|111595.3|111545.3|111590.9|111540.9|22
1736964220000|2025-01-15 18:03:40|111594.1|111544.1|111599|111549|111600|111550|111591|111541|24
1736964230000|2025-01-15 18:03:50|111599.9|111549.9|111612.2|111562.2|111612.2|111565.2|111588.6|111549.9|19
1736964240000|2025-01-15 18:04:00|111613.2|111563.2|111620.1|111570.1|111621.1|111571.1|111613.1|111563.1|7
1736964250000|2025-01-15 18:04:10|111619.4|111569.4|111622.2|111572.2|111622.2|111572.2|111619.3|111569.3|8
1736964260000|2025-01-15 18:04:20|111621.1|111571.1|111610.4|111560.4|111621.9|111571.9|111610.4|111560.4|6
1736964270000|2025-01-15 18:04:30|111609|111559|111621|111571|111621|111577.4|111593.9|111559|22
1736964280000|2025-01-15 18:04:40|111620.1|111570.1|111604.4|111554.4|111620.2|111570.2|111603.6|111553.6|21
1736964290000|2025-01-15 18:04:50|111603.3|111553.3|111588.1|111538.1|111603.3|111553.3|111587.6|111537.6|33
1736964300000|2025-01-15 18:05:00|111587.4|111537.4|111587.9|111537.9|111589|111548.9|111572.5|111534.6|18
1736964310000|2025-01-15 18:05:10|111589.9|111539.9|111585.1|111535.1|111589.9|111543.9|111568.9|111527.8|31
1736964320000|2025-01-15 18:05:20|111583.7|111533.7|111588.1|111538.1|111588.1|111538.1|111580.6|111530.6|20
1736964330000|2025-01-15 18:05:30|111589|111539|111586.2|111536.2|111589|111539|111585|111535|11
1736964340000|2025-01-15 18:05:40|111586.7|111536.7|111590.9|111540.9|111591.4|111556.1|111576.5|111535.5|33
1736964350000|2025-01-15 18:05:50|111591.8|111541.8|111602.6|111552.6|111606.2|111556.2|111591.8|111541.8|32
1736964360000|2025-01-15 18:06:00|111601.1|111551.1|111598.5|111548.5|111602.3|111552.3|111595.7|111545.7|23
1736964370000|2025-01-15 18:06:10|111599.7|111549.7|111600.2|111550.2|111603.6|111553.6|111599|111549|7
1736964380000|2025-01-15 18:06:20|111600.5|111550.5|111596.2|111546.2|111600.5|111550.5|111594.2|111544.2|18
1736964390000|2025-01-15 18:06:30|111596|111546|111599.8|111549.8|111600.7|111550.7|111596|111546|18
1736964400000|2025-01-15 18:06:40|111599.2|111549.2|111598.8|111548.8|111599.8|111549.8|111596|111546|12
1736964410000|2025-01-15 18:06:50|111599.4|111549.4|111593.2|111543.2|111599.4|111549.4|111590.4|111540.4|13
1736964420000|2025-01-15 18:07:00|111594.3|111544.3|111612.4|111562.4|111616.2|111566.2|111588.3|111544.3|22
1736964430000|2025-01-15 18:07:10|111614.3|111564.3|111614.7|111564.7|111615.9|111565.9|111610.1|111560.1|14
1736964440000|2025-01-15 18:07:20|111615.3|111565.3|111619.8|111569.8|111619.8|111569.8|111615.3|111565.3|11
1736964450000|2025-01-15 18:07:30|111619|111569|111629.7|111579.7|111630.9|111587.3|111612.3|111569|14
1736964460000|2025-01-15 18:07:40|111630.4|111580.4|111635.9|111585.9|111635.9|111585.9|111630.4|111580.4|5
1736964470000|2025-01-15 18:07:50|111635|111585|111631.6|111581.6|111635|111585|111626.3|111576.3|12
1736964480000|2025-01-15 18:08:00|111632.5|111582.5|111636.3|111586.3|111638.1|111588.1|111626|111576|30
1736964490000|2025-01-15 18:08:10|111636.8|111586.8|111628.5|111578.5|111641.8|111591.8|111627.3|111577.3|17
1736964500000|2025-01-15 18:08:20|111627.8|111577.8|111601.7|111551.7|111627.8|111577.8|111590.1|111551.7|46
1736964510000|2025-01-15 18:08:30|111600.9|111550.9|111605.1|111555.1|111606.9|111567.5|111592.1|111545|43
1736964520000|2025-01-15 18:08:40|111602.5|111552.5|111617.3|111567.3|111617.3|111571.7|111594.2|111550.7|37
1736964530000|2025-01-15 18:08:50|111610.1|111560.1|111622.4|111572.4|111622.8|111572.8|111610.1|111560.1|33
1736964540000|2025-01-15 18:09:00|111623.2|111573.2|111622.9|111572.9|111623.9|111573.9|111615.8|111565.8|18
1736964550000|2025-01-15 18:09:10|111621.9|111571.9|111614.8|111564.8|111621.9|111571.9|111613|111563|25
1736964560000|2025-01-15 18:09:20|111617.8|111567.8|111620|111570|111620|111570|111615.3|111565.3|24
1736964570000|2025-01-15 18:09:30|111619|111569|111619.6|111569.6|111624.4|111574.4|111613.8|111563.8|35
1736964580000|2025-01-15 18:09:40|111619|111569|111620.1|111570.1|111620.1|111570.1|111618.4|111568.4|5
1736964590000|2025-01-15 18:09:50|111619.5|111569.5|111607.1|111582.1|111622.4|111583.3|111607.1|111567.9|11
1736964600000|2025-01-15 18:10:00|111608.1|111583.1|111606.2|111581.2|111608.1|111583.1|111605.8|111580.8|13
1736964610000|2025-01-15 18:10:10|111605.1|111580.1|111618.5|111568.5|111623.7|111580.1|111602.6|111566.3|14
1736964620000|2025-01-15 18:10:20|111619.7|111569.7|111610.3|111585.3|111623.8|111586.3|111606.5|111569.7|17
1736964630000|2025-01-15 18:10:30|111622.2|111572.2|111628.4|111578.4|111629.6|111588.1|111605.3|111571.1|31
1736964640000|2025-01-15 18:10:40|111628.2|111578.2|111625.9|111575.9|111628.2|111578.2|111623.7|111573.7|9
1736964650000|2025-01-15 18:10:50|111627|111577|111621.2|111571.2|111630.1|111580.1|111618.8|111568.8|23
1736964660000|2025-01-15 18:11:00|111621.9|111571.9|111608|111558|111621.9|111571.9|111608|111558|19
1736964670000|2025-01-15 18:11:10|111608.3|111558.3|111577.9|111552.9|111609.4|111560.1|111575.8|111550.8|15
1736964680000|2025-01-15 18:11:20|111576.9|111551.9|111576.1|111551.1|111576.9|111551.9|111571.7|111546.7|21
1736964690000|2025-01-15 18:11:30|111578.2|111553.2|111576.4|111551.4|111579.2|111554.2|111574.3|111549.3|17
1736964700000|2025-01-15 18:11:40|111577.1|111552.1|111572.8|111547.8|111577.6|111552.6|111572.8|111547.8|15
1736964710000|2025-01-15 18:11:50|111571.9|111546.9|111571|111546|111571.9|111546.9|111570.3|111545.3|4
1736964720000|2025-01-15 18:12:00|111571.1|111546.1|111586.8|111536.8|111587.6|111546.1|111569.6|111531.9|10
1736964730000|2025-01-15 18:12:10|111587.2|111537.2|111590.1|111540.1|111594.6|111544.6|111586.5|111536.5|24
1736964740000|2025-01-15 18:12:20|111589|111539|111590|111540|111591.2|111541.2|111589|111539|11
1736964750000|2025-01-15 18:12:30|111589.2|111539.2|111585.1|111535.1|111590|111540|111584.3|111534.3|12
1736964760000|2025-01-15 18:12:40|111584.2|111534.2|111584.2|111534.2|111585.1|111535.1|111583.9|111533.9|5
1736964770000|2025-01-15 18:12:50|111585|111535|111585|111535|111585|111535|111585|111535|1
1736964780000|2025-01-15 18:13:00|111585.2|111535.2|111584.3|111534.3|111586.8|111536.8|111584.3|111534.3|6
1736964790000|2025-01-15 18:13:10|111585|111535|111597.8|111547.8|111599.4|111549.4|111585|111535|20
1736964800000|2025-01-15 18:13:20|111598.5|111548.5|111607.4|111557.4|111607.4|111557.4|111598.2|111548.2|18
1736964810000|2025-01-15 18:13:30|111606.1|111556.1|111606.2|111556.2|111607.8|111557.8|111601.2|111551.2|21
1736964820000|2025-01-15 18:13:40|111606.8|111556.8|111601.4|111551.4|111606.8|111556.8|111601.4|111551.4|26
1736964830000|2025-01-15 18:13:50|111602.8|111552.8|111606.7|111556.7|111609.1|111559.1|111602.2|111552.2|26
1736964840000|2025-01-15 18:14:00|111605.6|111555.6|111602.9|111552.9|111607.8|111557.8|111602.2|111552.2|19
1736964850000|2025-01-15 18:14:10|111603.4|111553.4|111605.3|111555.3|111609|111559|111603.3|111553.3|20
1736964860000|2025-01-15 18:14:20|111604.4|111554.4|111604.8|111554.8|111605.5|111555.5|111603.8|111553.8|14
1736964870000|2025-01-15 18:14:30|111603.8|111553.8|111619|111569|111619.7|111569.7|111603.8|111553.8|23
1736964880000|2025-01-15 18:14:40|111614|111564|111615.3|111565.3|111615.3|111565.3|111609.4|111559.4|21
1736964890000|2025-01-15 18:14:50|111615.5|111565.5|111619.1|111569.1|111619.1|111569.1|111615|111565|16
1736964900000|2025-01-15 18:15:00|111618.5|111568.5|111618.9|111568.9|111621.3|111571.3|111617.6|111567.6|14
1736964910000|2025-01-15 18:15:10|111617.9|111567.9|111623|111573|111625.7|111575.7|111617.1|111567.1|28
1736964920000|2025-01-15 18:15:20|111623.5|111573.5|111625.4|111575.4|111626.5|111576.5|111620.5|111570.5|18
1736964930000|2025-01-15 18:15:30|111624.5|111574.5|111625.5|111575.5|111627.1|111577.1|111623.8|111573.8|16
1736964940000|2025-01-15 18:15:40|111626.4|111576.4|111624|111574|111631.3|111581.3|111623.6|111573.6|14
1736964950000|2025-01-15 18:15:50|111623|111573|111624|111574|111625|111575|111623|111573|4
1736964960000|2025-01-15 18:16:00|111622.9|111572.9|111624|111574|111624|111574|111622.9|111572.9|5
1736964970000|2025-01-15 18:16:10|111624.9|111574.9|111624.9|111574.9|111624.9|111574.9|111624.3|111574.3|3
1736964980000|2025-01-15 18:16:20|111627.7|111577.7|111624.2|111574.2|111633.4|111583.4|111624.2|111574.2|11
1736964990000|2025-01-15 18:16:30|111623.6|111573.6|111603.9|111553.9|111625.7|111575.7|111602.8|111552.8|10
1736965000000|2025-01-15 18:16:40|111608|111558|111608.1|111558.1|111611.2|111561.2|111604.4|111554.4|20
1736965010000|2025-01-15 18:16:50|111608.9|111558.9|111607|111557|111616.2|111566.2|111607|111557|12
1736965020000|2025-01-15 18:17:00|111605.8|111555.8|111605.8|111555.8|111609.1|111559.1|111601.6|111551.6|25
1736965030000|2025-01-15 18:17:10|111605.3|111555.3|111609.7|111559.7|111611.4|111561.4|111605.3|111555.3|14
1736965040000|2025-01-15 18:17:20|111608.8|111558.8|111609.8|111559.8|111627.7|111586.3|111608.2|111558.2|26
1736965050000|2025-01-15 18:17:30|111608.5|111558.5|111602.5|111552.5|111613.3|111563.3|111600.6|111550.6|27
1736965060000|2025-01-15 18:17:40|111603.3|111553.3|111605|111555|111609.4|111559.4|111602.3|111552.3|17
1736965070000|2025-01-15 18:17:50|111603.9|111553.9|111602.3|111552.3|111603.9|111553.9|111598.8|111548.8|17
1736965080000|2025-01-15 18:18:00|111602.6|111552.6|111601.6|111551.6|111604.4|111554.4|111601.6|111551.6|10
1736965090000|2025-01-15 18:18:10|111602.1|111552.1|111597.4|111547.4|111602.1|111552.1|111592.4|111542.4|12
1736965100000|2025-01-15 18:18:20|111598|111548|111603.3|111553.3|111605.4|111555.4|111598|111548|17
1736965110000|2025-01-15 18:18:30|111602.3|111552.3|111604.5|111554.5|111607.4|111557.4|111602.3|111552.3|10
1736965120000|2025-01-15 18:18:40|111603.9|111553.9|111600.7|111550.7|111603.9|111553.9|111598.4|111548.4|8
1736965130000|2025-01-15 18:18:50|111601.7|111551.7|111600.1|111550.1|111603.4|111553.4|111598.8|111548.8|11
1736965140000|2025-01-15 18:19:00|111601.1|111551.1|111600.5|111550.5|111601.1|111551.1|111597.6|111547.6|10
1736965150000|2025-01-15 18:19:10|111598.6|111548.6|111600.4|111550.4|111600.4|111550.4|111598.6|111548.6|5
1736965160000|2025-01-15 18:19:20|111598.8|111548.8|111598.4|111548.4|111600.8|111550.8|111597.7|111547.7|13
1736965170000|2025-01-15 18:19:30|111597.3|111547.3|111596.4|111546.4|111598.1|111548.1|111596.2|111546.2|12
1736965180000|2025-01-15 18:19:40|111597.1|111547.1|111547.2|111497.2|111598.9|111548.9|111542.6|111492.6|24
1736965190000|2025-01-15 18:19:50|111548.4|111498.4|111551.2|111501.2|111556.1|111506.1|111546.2|111496.2|31
1736965200000|2025-01-15 18:20:00|111551.1|111501.1|111549.3|111499.3|111551.1|111501.1|111547.3|111497.3|8
1736965210000|2025-01-15 18:20:10|111550.9|111500.9|111552|111502|111557.4|111507.4|111550.3|111500.3|18
1736965220000|2025-01-15 18:20:20|111553.4|111503.4|111550.1|111500.1|111553.4|111503.4|111546.7|111496.7|13
1736965230000|2025-01-15 18:20:30|111549.6|111499.6|111558.2|111508.2|111558.4|111508.4|111549.6|111499.6|30
1736965240000|2025-01-15 18:20:40|111558.7|111508.7|111558.8|111508.8|111568.1|111518.1|111557.3|111507.3|18
1736965250000|2025-01-15 18:20:50|111559|111509|111557.7|111507.7|111560.5|111510.5|111548|111498|34
1736965260000|2025-01-15 18:21:00|111556.5|111506.5|111541.1|111491.1|111556.5|111506.5|111540.5|111490.5|21
1736965270000|2025-01-15 18:21:10|111540.3|111490.3|111555.1|111505.1|111556.3|111506.3|111540.3|111490.3|20
1736965280000|2025-01-15 18:21:20|111554.4|111504.4|111545.1|111495.1|111555.5|111505.5|111545.1|111495.1|14
1736965290000|2025-01-15 18:21:30|111544.5|111494.5|111545|111495|111545|111495|111544.5|111494.5|4
1736965300000|2025-01-15 18:21:40|111543.7|111493.7|111541.1|111491.1|111543.7|111493.7|111540.5|111490.5|6
1736965310000|2025-01-15 18:21:50|111541.6|111491.6|111548.6|111498.6|111549.7|111499.7|111541.6|111491.6|16
1736965320000|2025-01-15 18:22:00|111549.8|111499.8|111551.3|111501.3|111551.9|111501.9|111549.8|111499.8|14
1736965330000|2025-01-15 18:22:10|111551.8|111501.8|111551.9|111501.9|111552.4|111502.4|111550.9|111500.9|11
1736965340000|2025-01-15 18:22:20|111548.8|111498.8|111552.7|111502.7|111552.8|111502.8|111547.3|111497.3|9
1736965350000|2025-01-15 18:22:30|111552.1|111502.1|111547.8|111497.8|111552.1|111502.1|111547.3|111497.3|11
1736965360000|2025-01-15 18:22:40|111549.2|111499.2|111549.6|111499.6|111552.6|111502.6|111549.2|111499.2|11
1736965370000|2025-01-15 18:22:50|111550.5|111500.5|111555.9|111505.9|111557.8|111507.8|111550.5|111500.5|20
1736965380000|2025-01-15 18:23:00|111556.4|111506.4|111557.3|111507.3|111557.8|111507.8|111552.5|111502.5|14
1736965390000|2025-01-15 18:23:10|111557.8|111507.8|111559.4|111509.4|111559.4|111509.4|111557.8|111507.8|4
1736965400000|2025-01-15 18:23:20|111556.1|111506.1|111554.9|111504.9|111556.9|111506.9|111550.4|111500.4|16
1736965410000|2025-01-15 18:23:30|111554.2|111504.2|111557.5|111507.5|111558.2|111508.2|111551.3|111501.3|17
1736965420000|2025-01-15 18:23:40|111558.1|111508.1|111555.7|111505.7|111558.1|111508.1|111554.9|111504.9|6
1736965430000|2025-01-15 18:23:50|111554.7|111504.7|111554.7|111504.7|111559.2|111509.2|111553.6|111503.6|10
1736965440000|2025-01-15 18:24:00|111555.2|111505.2|111550.3|111500.3|111555.2|111505.2|111550.3|111500.3|12
1736965450000|2025-01-15 18:24:10|111551.8|111501.8|111553|111503|111553.5|111503.5|111550.9|111500.9|14
1736965460000|2025-01-15 18:24:20|111552|111502|111552.2|111502.2|111553.4|111503.4|111552|111502|11
1736965470000|2025-01-15 18:24:30|111554|111504|111551.9|111501.9|111556.8|111506.8|111551.9|111501.9|14
1736965480000|2025-01-15 18:24:40|111553.6|111503.6|111560.3|111510.3|111560.3|111510.3|111552|111502|17
1736965490000|2025-01-15 18:24:50|111561.9|111511.9|111552.3|111502.3|111564.4|111514.4|111552.3|111502.3|14
1736965500000|2025-01-15 18:25:00|111551.8|111501.8|111549.6|111499.6|111552.2|111502.2|111549.6|111499.6|7
1736965510000|2025-01-15 18:25:10|111550.1|111500.1|111548.8|111498.8|111550.1|111500.1|111548.8|111498.8|6
1736965520000|2025-01-15 18:25:20|111550.2|111500.2|111556.2|111506.2|111560.2|111510.2|111550.2|111500.2|16
1736965530000|2025-01-15 18:25:30|111555.3|111505.3|111563.1|111513.1|111563.1|111513.1|111552.3|111502.3|21
1736965540000|2025-01-15 18:25:40|111562.6|111512.6|111561.7|111511.7|111563.1|111513.1|111557.8|111507.8|24
1736965550000|2025-01-15 18:25:50|111561.9|111511.9|111558|111508|111563.1|111513.1|111557.2|111507.2|9
1736965560000|2025-01-15 18:26:00|111557.5|111507.5|111560.7|111510.7|111561.5|111511.5|111557.5|111507.5|11
1736965570000|2025-01-15 18:26:10|111559.4|111509.4|111556.5|111506.5|111561.1|111511.1|111556.5|111506.5|7
1736965580000|2025-01-15 18:26:20|111559|111509|111555.5|111505.5|111559.2|111509.2|111554.7|111504.7|9
1736965590000|2025-01-15 18:26:30|111555.9|111505.9|111556.3|111506.3|111556.3|111506.3|111555.9|111505.9|2
1736965600000|2025-01-15 18:26:40|111555|111505|111557.3|111507.3|111557.5|111507.5|111553|111503|11
1736965610000|2025-01-15 18:26:50|111556.9|111506.9|111560.5|111510.5|111562.4|111512.4|111556.9|111506.9|17
1736965620000|2025-01-15 18:27:00|111558.1|111508.1|111557.7|111507.7|111558.7|111508.7|111555.7|111505.7|15
1736965630000|2025-01-15 18:27:10|111558.9|111508.9|111567.6|111517.6|111567.6|111517.6|111558.4|111508.4|12
1736965640000|2025-01-15 18:27:20|111565.1|111515.1|111566.4|111516.4|111566.4|111516.4|111565.1|111515.1|3
1736965650000|2025-01-15 18:27:30|111566|111516|111556.1|111506.1|111566|111516|111556.1|111506.1|15
1736965660000|2025-01-15 18:27:40|111557.6|111507.6|111556.8|111506.8|111557.6|111507.6|111556.1|111506.1|7
1736965670000|2025-01-15 18:27:50|111556.1|111506.1|111558.7|111508.7|111560.2|111510.2|111556.1|111506.1|17
1736965680000|2025-01-15 18:28:00|111559.5|111509.5|111557.8|111507.8|111559.5|111509.5|111557.5|111507.5|5
1736965690000|2025-01-15 18:28:10|111560.4|111510.4|111564.1|111514.1|111564.1|111514.1|111560.4|111510.4|5
1736965700000|2025-01-15 18:28:20|111562.4|111512.4|111556.3|111506.3|111562.8|111512.8|111556.3|111506.3|8
1736965710000|2025-01-15 18:28:30|111556.8|111506.8|111563|111513|111563.3|111513.3|111556.6|111506.6|14
1736965720000|2025-01-15 18:28:40|111564|111514|111564.9|111514.9|111566.1|111516.1|111563.5|111513.5|9
1736965730000|2025-01-15 18:28:50|111565.9|111515.9|111560.7|111510.7|111565.9|111515.9|111560.1|111510.1|7
1736965740000|2025-01-15 18:29:00|111561.5|111511.5|111561.5|111511.5|111561.5|111511.5|111561.5|111511.5|1
1736965750000|2025-01-15 18:29:10|111561.2|111511.2|111554.7|111504.7|111561.2|111511.2|111554.7|111504.7|6
1736965760000|2025-01-15 18:29:20|111556.3|111506.3|111551.8|111501.8|111556.3|111506.3|111549.4|111499.4|13
1736965770000|2025-01-15 18:29:30|111552|111502|111553|111503|111556.8|111506.8|111552|111502|11
1736965780000|2025-01-15 18:29:40|111554.3|111504.3|111562|111512|111564.7|111514.7|111552.1|111502.1|16
1736965790000|2025-01-15 18:29:50|111562.4|111512.4|111560.4|111510.4|111564.6|111514.6|111560.4|111510.4|9
1736965800000|2025-01-15 18:30:00|111560.8|111510.8|111549.6|111499.6|111560.8|111510.8|111546.2|111496.2|17
1736965810000|2025-01-15 18:30:10|111550.6|111500.6|111538.1|111488.1|111550.6|111500.6|111536.6|111486.6|12
1736965820000|2025-01-15 18:30:20|111537.6|111487.6|111537.6|111487.6|111537.6|111487.6|111537.6|111487.6|1
1736965830000|2025-01-15 18:30:30|111538.3|111488.3|111536.5|111486.5|111538.3|111488.3|111536.1|111486.1|7
1736965840000|2025-01-15 18:30:40|111537.2|111487.2|111529|111479|111537.2|111487.2|111526.8|111476.8|16
1736965850000|2025-01-15 18:30:50|111526.8|111476.8|111530|111480|111531.2|111481.2|111525.8|111475.8|12
1736965860000|2025-01-15 18:31:00|111531.2|111481.2|111536.6|111486.6|111536.6|111486.6|111531.2|111481.2|13
1736965870000|2025-01-15 18:31:10|111536.1|111486.1|111543.3|111493.3|111543.3|111493.3|111536.1|111486.1|7
1736965880000|2025-01-15 18:31:20|111539.8|111489.8|111544.5|111494.5|111546.5|111496.5|111539.8|111489.8|17
1736965890000|2025-01-15 18:31:30|111545.9|111495.9|111551.3|111501.3|111555.1|111505.1|111545.9|111495.9|8
1736965900000|2025-01-15 18:31:40|111551.5|111501.5|111551.5|111501.5|111551.5|111501.5|111551.5|111501.5|1
1736965910000|2025-01-15 18:31:50|111552.5|111502.5|111556.9|111506.9|111557.7|111507.7|111552.1|111502.1|10
1736965920000|2025-01-15 18:32:00|111556.5|111506.5|111556.5|111506.5|111556.5|111506.5|111556.5|111506.5|1
1736965930000|2025-01-15 18:32:10|111556.8|111506.8|111556.8|111506.8|111556.8|111506.8|111556.8|111506.8|1
1736965940000|2025-01-15 18:32:20|111559|111509|111570.8|111520.8|111572.7|111522.7|111554|111504|18
1736965950000|2025-01-15 18:32:30|111571.2|111521.2|111579.3|111529.3|111579.5|111529.5|111571.2|111521.2|27
1736965960000|2025-01-15 18:32:40|111576.6|111526.6|111573.1|111523.1|111576.6|111526.6|111560.5|111510.5|27
1736965970000|2025-01-15 18:32:50|111573.8|111523.8|111571.9|111521.9|111575.4|111525.4|111571.9|111521.9|10
1736965980000|2025-01-15 18:33:00|111573.5|111523.5|111564.3|111514.3|111574.6|111524.6|111556.3|111506.3|25
1736965990000|2025-01-15 18:33:10|111563.9|111513.9|111565|111515|111566.3|111516.3|111563.9|111513.9|12
1736966000000|2025-01-15 18:33:20|111565.4|111515.4|111566.9|111516.9|111567.2|111517.2|111562.7|111512.7|11
1736966010000|2025-01-15 18:33:30|111568.2|111518.2|111578.3|111528.3|111578.7|111528.7|111568.2|111518.2|13
1736966020000|2025-01-15 18:33:40|111579.2|111529.2|111579.6|111529.6|111579.8|111529.8|111576.1|111526.1|16
1736966030000|2025-01-15 18:33:50|111578.9|111528.9|111581|111531|111582.5|111532.5|111577|111527|10
1736966040000|2025-01-15 18:34:00|111582.5|111532.5|111578.4|111528.4|111583.6|111533.6|111577.5|111527.5|14
1736966050000|2025-01-15 18:34:10|111579.8|111529.8|111584.1|111534.1|111585.2|111535.2|111578.8|111528.8|10
1736966060000|2025-01-15 18:34:20|111581.5|111531.5|111581.1|111531.1|111581.5|111531.5|111577.1|111527.1|9
1736966070000|2025-01-15 18:34:30|111581.5|111531.5|111586.4|111536.4|111586.4|111536.4|111581.5|111531.5|5
1736966080000|2025-01-15 18:34:40|111586.2|111536.2|111569.8|111519.8|111586.2|111536.2|111565.9|111515.9|28
1736966090000|2025-01-15 18:34:50|111568.7|111518.7|111570.7|111520.7|111572.6|111522.6|111565.3|111515.3|25
1736966100000|2025-01-15 18:35:00|111571|111521|111575.3|111525.3|111576.3|111526.3|111567.3|111517.3|22
1736966110000|2025-01-15 18:35:10|111574.7|111524.7|111571.8|111521.8|111577|111527|111571.8|111521.8|10
1736966120000|2025-01-15 18:35:20|111573.7|111523.7|111565.3|111515.3|111576.2|111526.2|111563.5|111513.5|21
1736966130000|2025-01-15 18:35:30|111564.9|111514.9|111560.4|111510.4|111565.1|111515.1|111558|111508|24
1736966140000|2025-01-15 18:35:40|111561.3|111511.3|111566.6|111516.6|111571|111521|111558.9|111508.9|23
1736966160000|2025-01-15 18:36:00|111567.1|111517.1|111558.3|111508.3|111567.1|111517.1|111556.1|111506.1|12
1736966170000|2025-01-15 18:36:10|111559.2|111509.2|111553.7|111503.7|111559.2|111509.2|111551.2|111501.2|17
1736966180000|2025-01-15 18:36:20|111554.6|111504.6|111543.8|111493.8|111561.1|111511.1|111543.7|111493.7|15
1736966190000|2025-01-15 18:36:30|111543.2|111493.2|111543|111493|111544.4|111494.4|111542.3|111492.3|8
1736966200000|2025-01-15 18:36:40|111541.9|111491.9|111543.9|111493.9|111546.6|111496.6|111541.9|111491.9|8
1736966210000|2025-01-15 18:36:50|111542.8|111492.8|111540.8|111490.8|111542.8|111492.8|111537.7|111487.7|17
1736966220000|2025-01-15 18:37:00|111540.1|111490.1|111538.4|111488.4|111544.9|111494.9|111536.6|111486.6|22
1736966230000|2025-01-15 18:37:10|111537.9|111487.9|111541.1|111491.1|111541.1|111491.1|111537.9|111487.9|7
1736966240000|2025-01-15 18:37:20|111540.3|111490.3|111535.9|111485.9|111540.3|111490.3|111534.3|111484.3|9
1736966250000|2025-01-15 18:37:30|111536.9|111486.9|111537.9|111487.9|111541.6|111491.6|111535.1|111485.1|36
1736966260000|2025-01-15 18:37:40|111537.2|111487.2|111535.1|111485.1|111539.2|111489.2|111533.4|111483.4|14
1736966270000|2025-01-15 18:37:50|111534|111484|111536.3|111486.3|111539.8|111489.8|111534|111484|7
1736966280000|2025-01-15 18:38:00|111538.5|111488.5|111542.7|111492.7|111545.3|111506|111521|111485.4|21
1736966290000|2025-01-15 18:38:10|111545.9|111495.9|111542.2|111492.2|111545.9|111495.9|111542.2|111492.2|10
1736966300000|2025-01-15 18:38:20|111531.7|111506.7|111527.2|111502.2|111531.7|111506.7|111527.2|111502.2|20
1736966310000|2025-01-15 18:38:30|111527.4|111502.4|111542.4|111492.4|111543.3|111502.4|111527.4|111490.1|6
1736966320000|2025-01-15 18:38:40|111541.2|111491.2|111541.9|111491.9|111541.9|111491.9|111540.4|111490.4|8
1736966330000|2025-01-15 18:38:50|111541.3|111491.3|111532.7|111507.7|111543.9|111507.7|111529|111491.3|11
1736966340000|2025-01-15 18:39:00|111531.6|111506.6|111540.7|111490.7|111541.3|111507.6|111527.7|111487.8|15
1736966350000|2025-01-15 18:39:10|111540.2|111490.2|111539.5|111489.5|111540.2|111500.3|111524.2|111485.9|16
1736966360000|2025-01-15 18:39:20|111539.4|111489.4|111537.2|111487.2|111541.2|111491.2|111537.2|111487.2|4
1736966370000|2025-01-15 18:39:30|111541.2|111491.2|111545.5|111495.5|111548.9|111498.9|111541|111491|14
1736966380000|2025-01-15 18:39:40|111546.3|111496.3|111547.4|111497.4|111550.8|111500.8|111545.8|111495.8|14
1736966390000|2025-01-15 18:39:50|111547.9|111497.9|111540.9|111490.9|111547.9|111514.3|111530|111489.8|15
1736966400000|2025-01-15 18:40:00|111540.6|111490.6|111549.7|111524.7|111562.7|111525.5|111540.6|111490.6|24
1736966410000|2025-01-15 18:40:10|111548.5|111523.5|111540.6|111515.6|111549.9|111524.9|111537.7|111512.7|16
1736966420000|2025-01-15 18:40:20|111540.5|111515.5|111557|111507|111560.6|111516.5|111539.9|111504.5|16
1736966430000|2025-01-15 18:40:30|111558|111508|111556.4|111506.4|111558|111508|111556.4|111506.4|3
1736966440000|2025-01-15 18:40:40|111556|111506|111556|111506|111556|111506|111556|111506|1
1736966450000|2025-01-15 18:40:50|111558.6|111508.6|111559.6|111509.6|111560.2|111510.2|111557.5|111507.5|9
1736966460000|2025-01-15 18:41:00|111560|111510|111558.4|111508.4|111560.3|111510.3|111558|111508|11
1736966470000|2025-01-15 18:41:10|111556.4|111506.4|111555.8|111505.8|111557|111507|111555.8|111505.8|4
1736966480000|2025-01-15 18:41:20|111555|111505|111550.4|111500.4|111556|111517.4|111541.4|111500.4|8
1736966490000|2025-01-15 18:41:30|111549.6|111499.6|111539.2|111489.2|111550.1|111510.6|111530.6|111488.3|14
1736966500000|2025-01-15 18:41:40|111538.1|111488.1|111545.7|111495.7|111545.7|111495.7|111537.2|111487.2|9
1736966510000|2025-01-15 18:41:50|111544.2|111494.2|111524.7|111499.7|111545.4|111505.9|111524.7|111485.2|20
1736966520000|2025-01-15 18:42:00|111523.8|111498.8|111532.5|111507.5|111542|111508.5|111523.8|111486.5|15
1736966530000|2025-01-15 18:42:10|111533.1|111508.1|111533.6|111508.6|111533.6|111508.6|111533.1|111508.1|2
1736966540000|2025-01-15 18:42:20|111533.5|111508.5|111533.5|111508.5|111533.5|111508.5|111533.5|111508.5|1
1736966550000|2025-01-15 18:42:30|111534|111509|111539|111514|111541.1|111516.1|111533|111508|10
1736966560000|2025-01-15 18:42:40|111537.8|111512.8|111546.6|111496.6|111547.8|111512.8|111530.9|111493.1|26
1736966570000|2025-01-15 18:42:50|111545|111495|111529.6|111504.6|111545|111505.2|111526.5|111495|16
1736966580000|2025-01-15 18:43:00|111529.7|111504.7|111526.8|111501.8|111529.7|111504.7|111526.8|111501.8|4
1736966590000|2025-01-15 18:43:10|111526.9|111501.9|111526.1|111501.1|111526.9|111501.9|111523.3|111498.3|11
1736966600000|2025-01-15 18:43:20|111524.7|111499.7|111524.4|111499.4|111525.6|111500.6|111522.4|111497.4|10
1736966610000|2025-01-15 18:43:30|111525.7|111500.7|111529|111504|111531.1|111506.1|111522.8|111497.8|17
1736966620000|2025-01-15 18:43:40|111536.7|111486.7|111538|111488|111539.6|111489.6|111535.2|111485.2|7
1736966630000|2025-01-15 18:43:50|111538.2|111488.2|111539|111489|111540.7|111490.7|111538.2|111488.2|5
1736966640000|2025-01-15 18:44:00|111539.4|111489.4|111542|111492|111543.1|111493.1|111539.4|111489.4|12
1736966650000|2025-01-15 18:44:10|111540.9|111490.9|111541.2|111491.2|111543|111505.4|111528.3|111488.9|15
1736966660000|2025-01-15 18:44:20|111542.2|111492.2|111544.4|111494.4|111551.1|111501.1|111542.2|111492.2|18
1736966670000|2025-01-15 18:44:30|111544.1|111494.1|111546|111496|111551.5|111501.5|111542.3|111492.3|19
1736966680000|2025-01-15 18:44:40|111546.7|111496.7|111545.6|111495.6|111550.6|111500.6|111545.6|111495.6|13
1736966690000|2025-01-15 18:44:50|111545.3|111495.3|111543.8|111493.8|111545.7|111495.7|111540.6|111490.6|18
1736966700000|2025-01-15 18:45:00|111542.8|111492.8|111543.3|111493.3|111543.3|111493.3|111539.8|111489.8|7
1736966710000|2025-01-15 18:45:10|111542.3|111492.3|111539.4|111489.4|111542.3|111492.3|111538.9|111488.9|9
1736966720000|2025-01-15 18:45:20|111538.9|111488.9|111539.4|111489.4|111539.5|111489.5|111538.9|111488.9|5
1736966730000|2025-01-15 18:45:30|111540.3|111490.3|111540.6|111490.6|111541|111491|111540.3|111490.3|4
1736966740000|2025-01-15 18:45:40|111541.2|111491.2|111542.5|111492.5|111543.4|111493.4|111541.2|111491.2|5
1736966750000|2025-01-15 18:45:50|111540.8|111490.8|111540.9|111490.9|111540.9|111490.9|111540.8|111490.8|2
1736966760000|2025-01-15 18:46:00|111540.4|111490.4|111538.7|111488.7|111540.7|111490.7|111538.2|111488.2|7
1736966770000|2025-01-15 18:46:10|111539.7|111489.7|111540|111490|111540|111490|111539.7|111489.7|2
1736966780000|2025-01-15 18:46:20|111539|111489|111540.8|111490.8|111542.8|111492.8|111539|111489|7
1736966790000|2025-01-15 18:46:30|111542.2|111492.2|111549.3|111499.3|111550.3|111510.1|111535.1|111492.2|16
1736966800000|2025-01-15 18:46:40|111548.7|111498.7|111540.5|111490.5|111549.4|111499.4|111538.8|111488.8|22
1736966810000|2025-01-15 18:46:50|111539.8|111489.8|111540.6|111490.6|111542.1|111492.1|111539.3|111489.3|17
1736966820000|2025-01-15 18:47:00|111539.7|111489.7|111539|111489|111539.9|111489.9|111538|111488|7
1736966830000|2025-01-15 18:47:10|111538.5|111488.5|111540|111490|111540|111490|111538.5|111488.5|6
1736966840000|2025-01-15 18:47:20|111539|111489|111543.5|111493.5|111543.5|111493.5|111537.7|111487.7|14
1736966850000|2025-01-15 18:47:30|111544.5|111494.5|111550.3|111500.3|111552.3|111502.3|111544.5|111494.5|21
1736966860000|2025-01-15 18:47:40|111551.3|111501.3|111553.5|111503.5|111555.3|111505.3|111549.1|111499.1|20
1736966870000|2025-01-15 18:47:50|111552.5|111502.5|111547.9|111497.9|111553.2|111503.2|111547.9|111497.9|18
1736966880000|2025-01-15 18:48:00|111548.8|111498.8|111548.8|111498.8|111548.8|111498.8|111548.8|111498.8|1
1736966890000|2025-01-15 18:48:10|111549.1|111499.1|111549.1|111499.1|111549.1|111499.1|111548|111498|3
1736966900000|2025-01-15 18:48:20|111548.5|111498.5|111549.6|111499.6|111549.6|111499.6|111548.5|111498.5|2
1736966910000|2025-01-15 18:48:30|111545.8|111495.8|111550.7|111500.7|111553.4|111503.4|111545.8|111495.8|24
1736966920000|2025-01-15 18:48:40|111551.2|111501.2|111533.1|111508.1|111551.2|111513.3|111530|111499.1|13
1736966930000|2025-01-15 18:48:50|111534.1|111509.1|111533.9|111508.9|111534.9|111509.9|111533|111508|9
1736966940000|2025-01-15 18:49:00|111534|111509|111533.9|111508.9|111534|111509|111532.5|111507.5|3
1736966950000|2025-01-15 18:49:10|111532.5|111507.5|111534|111509|111534|111509|111532.5|111507.5|3
1736966960000|2025-01-15 18:49:20|111533.2|111508.2|111547.4|111497.4|111547.4|111509.2|111533.2|111497.4|4
1736966970000|2025-01-15 18:49:30|111544.5|111494.5|111547.1|111497.1|111547.6|111497.6|111540.9|111490.9|19
1736966980000|2025-01-15 18:49:40|111547.5|111497.5|111547.5|111497.5|111548.5|111498.5|111546|111496|8
1736966990000|2025-01-15 18:49:50|111546.3|111496.3|111547.4|111497.4|111549.4|111499.4|111546.3|111496.3|12
1736967000000|2025-01-15 18:50:00|111546.5|111496.5|111542|111492|111548.2|111498.2|111542|111492|10
1736967010000|2025-01-15 18:50:10|111540.2|111490.2|111548.2|111498.2|111554.2|111504.2|111540|111490|24
1736967020000|2025-01-15 18:50:20|111545.3|111495.3|111545.3|111520.3|111551|111520.3|111535.6|111495.3|20
1736967030000|2025-01-15 18:50:30|111544.6|111519.6|111558.3|111508.3|111570.8|111527.9|111544.6|111508.3|25
1736967040000|2025-01-15 18:50:40|111557.2|111507.2|111555.3|111505.3|111559|111509|111555.1|111505.1|12
1736967050000|2025-01-15 18:50:50|111554.3|111504.3|111559.2|111509.2|111560|111510|111554.3|111504.3|11
1736967060000|2025-01-15 18:51:00|111558.1|111508.1|111556.3|111506.3|111558.1|111508.1|111555.8|111505.8|8
1736967070000|2025-01-15 18:51:10|111555.3|111505.3|111552.5|111502.5|111555.3|111505.3|111549.6|111499.6|13
1736967080000|2025-01-15 18:51:20|111552.1|111502.1|111552.2|111502.2|111552.2|111502.2|111550.8|111500.8|5
1736967090000|2025-01-15 18:51:30|111552.1|111502.1|111551.5|111501.5|111557.4|111507.4|111549.7|111499.7|17
1736967100000|2025-01-15 18:51:40|111552.1|111502.1|111550.5|111500.5|111556.5|111506.5|111550.5|111500.5|15
1736967110000|2025-01-15 18:51:50|111550.7|111500.7|111551.8|111501.8|111553.5|111503.5|111550.5|111500.5|8
1736967120000|2025-01-15 18:52:00|111550.9|111500.9|111544.3|111494.3|111550.9|111500.9|111542.8|111492.8|13
1736967130000|2025-01-15 18:52:10|111545.2|111495.2|111544.7|111494.7|111545.8|111495.8|111543.3|111493.3|10
1736967140000|2025-01-15 18:52:20|111544.6|111494.6|111547.4|111497.4|111548|111498|111544.6|111494.6|4
1736967150000|2025-01-15 18:52:30|111548.3|111498.3|111549.7|111499.7|111551.7|111501.7|111548.3|111498.3|5
1736967160000|2025-01-15 18:52:40|111550.8|111500.8|111554.6|111504.6|111556|111506|111550.8|111500.8|10
1736967170000|2025-01-15 18:52:50|111555.1|111505.1|111550.1|111500.1|111558|111508|111549.4|111499.4|13
1736967180000|2025-01-15 18:53:00|111549.2|111499.2|111548.4|111498.4|111550|111500|111548.4|111498.4|8
1736967190000|2025-01-15 18:53:10|111551.5|111501.5|111548.6|111498.6|111551.5|111501.5|111548.6|111498.6|6
1736967200000|2025-01-15 18:53:20|111549|111499|111540.5|111490.5|111549|111499|111539.1|111489.1|19
1736967210000|2025-01-15 18:53:30|111538.2|111488.2|111534.5|111484.5|111538.2|111488.2|111533.4|111483.4|4
1736967220000|2025-01-15 18:53:40|111534.6|111484.6|111534.6|111484.6|111534.6|111484.6|111534.6|111484.6|1
1736967230000|2025-01-15 18:53:50|111535.4|111485.4|111535.6|111485.6|111539.2|111489.2|111531.5|111481.5|19
1736967240000|2025-01-15 18:54:00|111534.7|111484.7|111540.3|111490.3|111544.8|111494.8|111534.5|111484.5|17
1736967250000|2025-01-15 18:54:10|111537.3|111487.3|111539.7|111489.7|111540.4|111490.4|111537.2|111487.2|12
1736967270000|2025-01-15 18:54:30|111538.6|111488.6|111538|111488|111538.8|111488.8|111535.6|111485.6|13
1736967280000|2025-01-15 18:54:40|111537.4|111487.4|111538.8|111488.8|111538.8|111488.8|111535.6|111485.6|9
1736967290000|2025-01-15 18:54:50|111537.3|111487.3|111545.2|111495.2|111547.9|111497.9|111537.3|111487.3|10
1736967300000|2025-01-15 18:55:00|111546.2|111496.2|111545.5|111495.5|111546.8|111496.8|111545|111495|22
1736967310000|2025-01-15 18:55:10|111545.8|111495.8|111546.1|111496.1|111548.5|111498.5|111545.7|111495.7|8
1736967320000|2025-01-15 18:55:20|111546.2|111496.2|111546.7|111496.7|111548.1|111498.1|111546.2|111496.2|10
1736967330000|2025-01-15 18:55:30|111546.2|111496.2|111549.3|111499.3|111549.3|111499.3|111545.2|111495.2|13
1736967340000|2025-01-15 18:55:40|111548.2|111498.2|111548.9|111498.9|111549.2|111499.2|111548.2|111498.2|3
1736967350000|2025-01-15 18:55:50|111547.7|111497.7|111554.3|111504.3|111556.1|111506.1|111547.5|111497.5|24
1736967360000|2025-01-15 18:56:00|111554.6|111504.6|111552.3|111502.3|111555.1|111505.1|111552.1|111502.1|9
1736967370000|2025-01-15 18:56:10|111551.4|111501.4|111548.3|111498.3|111552.2|111502.2|111546.9|111496.9|16
1736967380000|2025-01-15 18:56:20|111549.7|111499.7|111550.8|111500.8|111550.8|111500.8|111548|111498|12
1736967390000|2025-01-15 18:56:30|111549.4|111499.4|111549.8|111499.8|111549.8|111499.8|111548.5|111498.5|3
1736967400000|2025-01-15 18:56:40|111550.3|111500.3|111549.3|111499.3|111550.3|111500.3|111549.3|111499.3|5
1736967410000|2025-01-15 18:56:50|111548.3|111498.3|111548.4|111498.4|111548.4|111498.4|111548.3|111498.3|2
1736967420000|2025-01-15 18:57:00|111547.9|111497.9|111536|111486|111548|111498|111535|111485|13
1736967430000|2025-01-15 18:57:10|111535.5|111485.5|111534.5|111484.5|111535.5|111485.5|111534|111484|3
1736967440000|2025-01-15 18:57:20|111534.2|111484.2|111535.9|111485.9|111536.2|111486.2|111534.2|111484.2|4
1736967450000|2025-01-15 18:57:30|111538.8|111488.8|111549.8|111499.8|111551.4|111501.4|111538.8|111488.8|67
1736967460000|2025-01-15 18:57:40|111547.2|111497.2|111549.6|111499.6|111553.6|111503.6|111545.8|111495.8|65
1736967470000|2025-01-15 18:57:50|111547|111497|111550|111500|111555.2|111505.2|111544.7|111494.7|62
1736967480000|2025-01-15 18:58:00|111549.6|111499.6|111550.2|111500.2|111556.6|111506.6|111546.1|111496.1|72
1736967490000|2025-01-15 18:58:10|111550.1|111500.1|111550|111500|111559.7|111509.7|111545.2|111495.2|71
1736967500000|2025-01-15 18:58:20|111559.9|111509.9|111559.5|111509.5|111560.5|111510.5|111549.3|111499.3|73
1736967510000|2025-01-15 18:58:30|111555.2|111505.2|111559.8|111509.8|111561.6|111511.6|111553.5|111503.5|70
1736967520000|2025-01-15 18:58:40|111560.6|111510.6|111560.5|111510.5|111562.1|111512.1|111557.1|111507.1|50
1736967530000|2025-01-15 18:58:50|111561.5|111511.5|111561.1|111511.1|111562.5|111512.5|111559.3|111509.3|15
1736967540000|2025-01-15 18:59:00|111561.4|111511.4|111553.6|111528.6|111561.8|111529.3|111550.8|111510.8|15
1736967550000|2025-01-15 18:59:10|111555|111530|111556.3|111531.3|111556.3|111531.3|111550.3|111525.3|16
1736967560000|2025-01-15 18:59:20|111556.5|111531.5|111568.6|111543.6|111571.3|111546.3|111556.5|111531.5|9
1736967570000|2025-01-15 18:59:30|111567.8|111542.8|111564.7|111539.7|111568.4|111543.4|111564.2|111539.2|6
1736967580000|2025-01-15 18:59:40|111563.7|111538.7|111577.3|111527.3|111577.3|111540.1|111563.7|111527.3|4
1736967590000|2025-01-15 18:59:50|111576.7|111526.7|111575.4|111525.4|111577.4|111527.4|111575.4|111525.4|4
1736967600000|2025-01-15 19:00:00|111576.2|111526.2|111565.7|111515.7|111577.3|111527.3|111563.7|111513.7|19
1736967610000|2025-01-15 19:00:10|111564.5|111514.5|111569.4|111519.4|111570.6|111520.6|111563.7|111513.7|16
1736967620000|2025-01-15 19:00:20|111569.5|111519.5|111571.5|111521.5|111571.5|111521.5|111569.5|111519.5|6
1736967630000|2025-01-15 19:00:30|111571.2|111521.2|111572.3|111522.3|111572.3|111522.3|111571.2|111521.2|2
1736967640000|2025-01-15 19:00:40|111572.6|111522.6|111572.6|111522.6|111572.6|111522.6|111572.6|111522.6|1
1736967650000|2025-01-15 19:00:50|111572.4|111522.4|111569.7|111519.7|111573.2|111536.6|111557.5|111513.4|31
1736967660000|2025-01-15 19:01:00|111566.1|111516.1|111559.6|111509.6|111569.8|111519.8|111558.7|111508.7|21
1736967670000|2025-01-15 19:01:10|111558.7|111508.7|111559.1|111509.1|111560.3|111510.3|111557.5|111507.5|13
1736967680000|2025-01-15 19:01:20|111560.1|111510.1|111556.4|111506.4|111560.1|111510.1|111555.4|111505.4|5
1736967690000|2025-01-15 19:01:30|111555.9|111505.9|111555.2|111505.2|111555.9|111505.9|111555.2|111505.2|2
1736967700000|2025-01-15 19:01:40|111555.7|111505.7|111556.2|111506.2|111556.2|111506.2|111555.2|111505.2|9
1736967710000|2025-01-15 19:01:50|111555.7|111505.7|111556.2|111506.2|111556.2|111506.2|111555.5|111505.5|6
1736967720000|2025-01-15 19:02:00|111557.1|111507.1|111564.6|111514.6|111565.3|111515.3|111556.2|111506.2|9
1736967730000|2025-01-15 19:02:10|111560.9|111510.9|111553.4|111503.4|111563.2|111513.2|111553.4|111503.4|15
1736967740000|2025-01-15 19:02:20|111552.3|111502.3|111555.2|111505.2|111556.8|111506.8|111552.3|111502.3|12
1736967750000|2025-01-15 19:02:30|111555.5|111505.5|111561.3|111511.3|111562|111512|111555.5|111505.5|8
1736967760000|2025-01-15 19:02:40|111560.5|111510.5|111560.2|111510.2|111560.6|111510.6|111558.4|111508.4|15
1736967770000|2025-01-15 19:02:50|111558.4|111508.4|111561.8|111511.8|111561.8|111511.8|111555.9|111505.9|22
1736967780000|2025-01-15 19:03:00|111564.8|111514.8|111567.5|111517.5|111571.5|111521.5|111561.9|111511.9|38
1736967790000|2025-01-15 19:03:10|111566.6|111516.6|111569.6|111519.6|111571.1|111521.1|111563.1|111513.1|28
1736967800000|2025-01-15 19:03:20|111570.2|111520.2|111566.7|111516.7|111572.1|111522.1|111566.6|111516.6|8
1736967810000|2025-01-15 19:03:30|111564.1|111514.1|111565.6|111515.6|111565.8|111515.8|111564.1|111514.1|13
1736967820000|2025-01-15 19:03:40|111565.5|111515.5|111564.9|111514.9|111570.4|111533|111553.3|111514.5|19
1736967830000|2025-01-15 19:03:50|111564.8|111514.8|111564.5|111514.5|111565.6|111515.6|111564.3|111514.3|11
1736967840000|2025-01-15 19:04:00|111565.1|111515.1|111565.4|111540.4|111574.5|111540.4|111560.1|111515.1|27
1736967850000|2025-01-15 19:04:10|111565.2|111540.2|111565.3|111540.3|111566.1|111541.1|111564.6|111539.6|9
1736967860000|2025-01-15 19:04:20|111565|111540|111568.3|111543.3|111569.6|111544.6|111564.6|111539.6|13
1736967870000|2025-01-15 19:04:30|111567.4|111542.4|111570.2|111545.2|111570.2|111545.2|111566.1|111541.1|6
1736967880000|2025-01-15 19:04:40|111569.2|111544.2|111571.7|111546.7|111573.3|111548.3|111568.6|111543.6|25
1736967890000|2025-01-15 19:04:50|111570.9|111545.9|111568.4|111543.4|111571.4|111546.4|111568|111543|8
1736967900000|2025-01-15 19:05:00|111567.6|111542.6|111570.7|111520.7|111576|111542.6|111563.9|111520.2|26
1736967910000|2025-01-15 19:05:10|111570.2|111520.2|111566.8|111516.8|111571.1|111521.1|111566.8|111516.8|14
1736967920000|2025-01-15 19:05:20|111566.1|111516.1|111573.7|111523.7|111574.4|111524.4|111565.8|111515.8|15
1736967930000|2025-01-15 19:05:30|111572.1|111522.1|111574.5|111524.5|111576|111526|111569.3|111519.3|25
1736967940000|2025-01-15 19:05:40|111573.1|111523.1|111573.3|111523.3|111574.9|111524.9|111571.8|111521.8|9
1736967950000|2025-01-15 19:05:50|111573.2|111523.2|111573.2|111523.2|111575.1|111525.1|111571.9|111521.9|8
1736967960000|2025-01-15 19:06:00|111572.1|111522.1|111572.3|111522.3|111575.1|111525.1|111571.4|111521.4|17
1736967970000|2025-01-15 19:06:10|111573.3|111523.3|111571.6|111521.6|111573.4|111523.4|111571.3|111521.3|15
1736967980000|2025-01-15 19:06:20|111572.7|111522.7|111568.8|111518.8|111572.7|111522.7|111568.6|111518.6|9
1736967990000|2025-01-15 19:06:30|111569.8|111519.8|111572.9|111522.9|111575.8|111525.8|111569.8|111519.8|20
1736968000000|2025-01-15 19:06:40|111574.3|111524.3|111574.1|111524.1|111575.9|111525.9|111572.7|111522.7|11
1736968010000|2025-01-15 19:06:50|111574|111524|111574.8|111524.8|111577|111527|111569.3|111519.3|11
1736968020000|2025-01-15 19:07:00|111576.7|111526.7|111575.1|111525.1|111579|111529|111574.8|111524.8|24
1736968030000|2025-01-15 19:07:10|111574.7|111524.7|111569.3|111519.3|111574.7|111524.7|111568.8|111518.8|19
1736968040000|2025-01-15 19:07:20|111568.8|111518.8|111568.1|111518.1|111569.4|111519.4|111568.1|111518.1|5
1736968050000|2025-01-15 19:07:30|111569.9|111519.9|111566.5|111516.5|111569.9|111519.9|111564.1|111514.1|14
1736968060000|2025-01-15 19:07:40|111568.7|111518.7|111579.3|111529.3|111582.6|111532.6|111566.5|111516.5|23
1736968070000|2025-01-15 19:07:50|111578.6|111528.6|111580.4|111530.4|111581.3|111531.3|111578.6|111528.6|6
1736968080000|2025-01-15 19:08:00|111580.9|111530.9|111579.9|111529.9|111581.4|111531.4|111579.3|111529.3|9
1736968090000|2025-01-15 19:08:10|111580.7|111530.7|111572.4|111522.4|111580.7|111530.7|111572.2|111522.2|15
1736968100000|2025-01-15 19:08:20|111570.5|111520.5|111567.9|111517.9|111570.8|111520.8|111563.3|111513.3|12
1736968110000|2025-01-15 19:08:30|111566.3|111516.3|111565|111515|111567.8|111517.8|111564.1|111514.1|10
1736968120000|2025-01-15 19:08:40|111565.2|111515.2|111566.3|111516.3|111566.3|111516.3|111562.1|111512.1|13
1736968130000|2025-01-15 19:08:50|111566.8|111516.8|111565.2|111515.2|111566.8|111516.8|111565.2|111515.2|2
1736968140000|2025-01-15 19:09:00|111565.5|111515.5|111565|111515|111565.5|111515.5|111563.7|111513.7|5
1736968150000|2025-01-15 19:09:10|111563.4|111513.4|111565.8|111515.8|111565.8|111515.8|111563.4|111513.4|5
1736968160000|2025-01-15 19:09:20|111566.6|111516.6|111564.6|111514.6|111568.2|111518.2|111564.6|111514.6|10
1736968170000|2025-01-15 19:09:30|111564|111514|111560.6|111510.6|111565|111515|111560.2|111510.2|12
1736968180000|2025-01-15 19:09:40|111560.2|111510.2|111566.7|111516.7|111569.5|111519.5|111560.2|111510.2|12
1736968190000|2025-01-15 19:09:50|111566.1|111516.1|111566.1|111516.1|111566.1|111516.1|111566.1|111516.1|1
1736968200000|2025-01-15 19:10:00|111566.6|111516.6|111585.3|111535.3|111585.3|111535.3|111564.3|111514.3|21
1736968210000|2025-01-15 19:10:10|111583.9|111533.9|111582.9|111532.9|111584.3|111534.3|111582.9|111532.9|5
1736968220000|2025-01-15 19:10:20|111583.7|111533.7|111583.6|111533.6|111584.5|111534.5|111583.1|111533.1|9
1736968230000|2025-01-15 19:10:30|111583.5|111533.5|111583.5|111533.5|111583.5|111533.5|111583.5|111533.5|1
1736968240000|2025-01-15 19:10:40|111583.1|111533.1|111582.1|111532.1|111583.1|111533.1|111581.6|111531.6|4
1736968250000|2025-01-15 19:10:50|111582.3|111532.3|111582.3|111532.3|111582.3|111532.3|111582.3|111532.3|1
1736968260000|2025-01-15 19:11:00|111582.2|111532.2|111583.1|111533.1|111583.1|111533.1|111582.2|111532.2|2
1736968270000|2025-01-15 19:11:10|111580.5|111530.5|111580.9|111530.9|111580.9|111530.9|111580.5|111530.5|2
1736968280000|2025-01-15 19:11:20|111581.7|111531.7|111586.1|111536.1|111587.6|111537.6|111580.1|111530.1|11
1736968290000|2025-01-15 19:11:30|111586.4|111536.4|111589.2|111539.2|111590.9|111540.9|111586.4|111536.4|11
1736968300000|2025-01-15 19:11:40|111588.5|111538.5|111587.8|111537.8|111588.5|111538.5|111586.9|111536.9|6
1736968310000|2025-01-15 19:11:50|111586.6|111536.6|111588.5|111538.5|111588.7|111538.7|111586.6|111536.6|6
1736968320000|2025-01-15 19:12:00|111589.1|111539.1|111573.5|111548.5|111589.7|111549.6|111573.3|111536.1|12
1736968330000|2025-01-15 19:12:10|111574.2|111549.2|111573.4|111548.4|111574.2|111549.2|111573.4|111548.4|2
1736968340000|2025-01-15 19:12:20|111570.1|111545.1|111573.3|111548.3|111575|111550|111570.1|111545.1|6
1736968350000|2025-01-15 19:12:30|111573|111548|111573.2|111548.2|111574.1|111549.1|111572.1|111547.1|10
1736968360000|2025-01-15 19:12:40|111574.1|111549.1|111592.6|111542.6|111600.7|111559.4|111574.1|111540.6|29
1736968370000|2025-01-15 19:12:50|111593.5|111543.5|111591.8|111541.8|111593.9|111543.9|111590.3|111540.3|12
1736968380000|2025-01-15 19:13:00|111591.6|111541.6|111577.7|111552.7|111591.6|111552.7|111576.2|111538.5|22
1736968390000|2025-01-15 19:13:10|111578.5|111553.5|111572.5|111547.5|111578.5|111553.5|111572.5|111547.5|20
1736968400000|2025-01-15 19:13:20|111574.4|111549.4|111574.1|111549.1|111574.4|111549.4|111574.1|111549.1|2
1736968410000|2025-01-15 19:13:30|111574.6|111549.6|111574.2|111549.2|111574.6|111549.6|111573.6|111548.6|8
1736968420000|2025-01-15 19:13:40|111573.2|111548.2|111573.2|111548.2|111574.4|111549.4|111572.2|111547.2|7
1736968430000|2025-01-15 19:13:50|111574|111549|111573.5|111548.5|111574|111549|111572.8|111547.8|4
1736968440000|2025-01-15 19:14:00|111572.3|111547.3|111573.3|111548.3|111574.2|111549.2|111572.3|111547.3|10
1736968450000|2025-01-15 19:14:10|111573.1|111548.1|111565.3|111540.3|111573.1|111548.1|111565.3|111540.3|7
1736968460000|2025-01-15 19:14:20|111564.3|111539.3|111565.3|111540.3|111565.3|111540.3|111564.3|111539.3|2
1736968470000|2025-01-15 19:14:30|111566.2|111541.2|111567.6|111542.6|111569.6|111544.6|111566.2|111541.2|7
1736968480000|2025-01-15 19:14:40|111567.5|111542.5|111567.9|111542.9|111572.8|111547.8|111567.3|111542.3|10
1736968490000|2025-01-15 19:14:50|111567.4|111542.4|111568.2|111543.2|111568.2|111543.2|111566.4|111541.4|4
1736968500000|2025-01-15 19:15:00|111567|111542|111575.2|111550.2|111576.7|111551.7|111567|111542|19
1736968510000|2025-01-15 19:15:10|111569.5|111544.5|111572.7|111547.7|111572.7|111547.7|111569.5|111544.5|14
1736968520000|2025-01-15 19:15:20|111571.5|111546.5|111574.3|111549.3|111575.3|111550.3|111568.4|111543.4|12
1736968530000|2025-01-15 19:15:30|111575.7|111550.7|111574.8|111549.8|111577.3|111552.3|111574.8|111549.8|9
1736968540000|2025-01-15 19:15:40|111575.7|111550.7|111585|111560|111585|111560|111575.7|111550.7|16
1736968550000|2025-01-15 19:15:50|111580.7|111555.7|111578.8|111553.8|111580.7|111555.7|111578.5|111553.5|10
1736968560000|2025-01-15 19:16:00|111579.5|111554.5|111581.9|111556.9|111582.7|111557.7|111578.6|111553.6|15
1736968570000|2025-01-15 19:16:10|111580.4|111555.4|111575.9|111550.9|111580.7|111555.7|111573.4|111548.4|22
1736968580000|2025-01-15 19:16:20|111576.9|111551.9|111576|111551|111576.9|111551.9|111575.1|111550.1|5
1736968590000|2025-01-15 19:16:30|111574.8|111549.8|111570.4|111545.4|111574.8|111549.8|111569.9|111544.9|7
1736968600000|2025-01-15 19:16:40|111572.3|111547.3|111575.2|111550.2|111575.2|111550.2|111572.3|111547.3|6
1736968610000|2025-01-15 19:16:50|111573.9|111548.9|111574.8|111549.8|111574.9|111549.9|111572.8|111547.8|7
1736968620000|2025-01-15 19:17:00|111573.8|111548.8|111574.4|111549.4|111579.2|111549.4|111568.1|111529.2|17
1736968630000|2025-01-15 19:17:10|111575|111550|111575.4|111550.4|111578.2|111553.2|111575|111550|16
1736968640000|2025-01-15 19:17:20|111576.5|111551.5|111576.2|111551.2|111576.5|111551.5|111572.6|111547.6|10
1736968650000|2025-01-15 19:17:30|111575.2|111550.2|111576.5|111551.5|111576.5|111551.5|111574.8|111549.8|5
1736968660000|2025-01-15 19:17:40|111576.8|111551.8|111576.1|111551.1|111577|111552|111574.6|111549.6|11
1736968670000|2025-01-15 19:17:50|111574.5|111549.5|111570.6|111520.6|111578.1|111549.5|111560.3|111520.6|15
1736968680000|2025-01-15 19:18:00|111571|111521|111566.4|111541.4|111572.2|111542.6|111562.4|111521|12
1736968690000|2025-01-15 19:18:10|111566|111541|111564.3|111539.3|111566|111541|111564.3|111539.3|3
1736968700000|2025-01-15 19:18:20|111565.3|111540.3|111560.5|111535.5|111568.4|111543.4|111559.7|111534.7|10
1736968710000|2025-01-15 19:18:30|111562.4|111537.4|111544.7|111519.7|111563.2|111538.2|111542.9|111517.9|22
1736968720000|2025-01-15 19:18:40|111545.6|111520.6|111542.2|111517.2|111548.8|111523.8|111542.2|111517.2|19
1736968730000|2025-01-15 19:18:50|111539.2|111514.2|111543.6|111518.6|111543.9|111518.9|111539.2|111514.2|5
1736968740000|2025-01-15 19:19:00|111542.7|111517.7|111541.9|111516.9|111542.7|111517.7|111541.9|111516.9|3
1736968750000|2025-01-15 19:19:10|111541.8|111516.8|111541.8|111516.8|111541.8|111516.8|111541.8|111516.8|1
1736968760000|2025-01-15 19:19:20|111542.8|111517.8|111541.4|111516.4|111542.8|111517.8|111541.4|111516.4|3
1736968770000|2025-01-15 19:19:30|111540.9|111515.9|111548.5|111498.5|111550.5|111515.9|111535.4|111498.5|10
1736968780000|2025-01-15 19:19:40|111547.6|111497.6|111564.5|111514.5|111564.5|111514.5|111546.8|111496.8|25
1736968790000|2025-01-15 19:19:50|111563.2|111513.2|111568|111518|111568.5|111518.5|111562.3|111512.3|15
1736968800000|2025-01-15 19:20:00|111566.8|111516.8|111575.6|111525.6|111575.6|111525.6|111566.8|111516.8|21
1736968810000|2025-01-15 19:20:10|111575.9|111525.9|111570.8|111520.8|111577|111527|111570.2|111520.2|14
1736968820000|2025-01-15 19:20:20|111572.7|111522.7|111565.8|111515.8|111572.7|111522.7|111565.5|111515.5|8
1736968830000|2025-01-15 19:20:30|111565.4|111515.4|111558|111508|111565.4|111515.4|111558|111508|21
1736968840000|2025-01-15 19:20:40|111557.9|111507.9|111559.5|111509.5|111560.7|111510.7|111556.2|111506.2|22
1736968850000|2025-01-15 19:20:50|111560.5|111510.5|111564.9|111514.9|111567.6|111517.6|111558.4|111508.4|15
1736968860000|2025-01-15 19:21:00|111566.7|111516.7|111556.5|111531.5|111566.7|111531.5|111551.2|111514.5|16
1736968870000|2025-01-15 19:21:10|111557.8|111532.8|111555.9|111530.9|111559.9|111534.9|111555.5|111530.5|9
1736968880000|2025-01-15 19:21:20|111554.8|111529.8|111554.4|111529.4|111555.3|111530.3|111553.8|111528.8|6
1736968890000|2025-01-15 19:21:30|111553.9|111528.9|111555.9|111530.9|111556.9|111531.9|111553.9|111528.9|5
1736968900000|2025-01-15 19:21:40|111555.4|111530.4|111556.4|111531.4|111557.1|111532.1|111555.4|111530.4|4
1736968910000|2025-01-15 19:21:50|111555.4|111530.4|111554.6|111529.6|111556.5|111531.5|111554.5|111529.5|6
1736968920000|2025-01-15 19:22:00|111555.9|111530.9|111570.2|111545.2|111582.1|111545.2|111555.9|111527.6|18
1736968930000|2025-01-15 19:22:10|111571.1|111546.1|111574.1|111549.1|111574.7|111549.7|111571.1|111546.1|5
1736968940000|2025-01-15 19:22:20|111574.3|111549.3|111579.9|111554.9|111579.9|111554.9|111574.3|111549.3|8
1736968950000|2025-01-15 19:22:30|111579.1|111554.1|111579.9|111554.9|111579.9|111554.9|111578.3|111553.3|13
1736968960000|2025-01-15 19:22:40|111579.4|111554.4|111577.5|111552.5|111581.3|111556.3|111577.5|111552.5|13
1736968970000|2025-01-15 19:22:50|111578.1|111553.1|111580.6|111555.6|111581|111556|111577.9|111552.9|14
1736968980000|2025-01-15 19:23:00|111580.4|111555.4|111581.1|111556.1|111581.7|111556.7|111578.8|111553.8|25
1736968990000|2025-01-15 19:23:10|111580.2|111555.2|111582.1|111557.1|111584.4|111559.4|111580.2|111555.2|14
1736969000000|2025-01-15 19:23:20|111581.3|111556.3|111584.4|111559.4|111587.4|111562.4|111574|111549|18
1736969010000|2025-01-15 19:23:30|111585.5|111560.5|111588.1|111563.1|111588.6|111563.6|111584.9|111559.9|10
1736969020000|2025-01-15 19:23:40|111588.7|111563.7|111590.7|111565.7|111590.7|111565.7|111588.7|111563.7|3
1736969030000|2025-01-15 19:23:50|111600.4|111550.4|111583.4|111558.4|111604.1|111565.1|111583.1|111550.4|13
1736969040000|2025-01-15 19:24:00|111582.6|111557.6|111597|111547|111599.2|111560.3|111582.6|111546.8|11
1736969050000|2025-01-15 19:24:10|111595.9|111545.9|111570.2|111545.2|111595.9|111554.6|111570.2|111545.2|4
1736969060000|2025-01-15 19:24:20|111569.7|111544.7|111577.8|111552.8|111578.5|111553.5|111569.7|111544.7|11
1736969070000|2025-01-15 19:24:30|111576.3|111551.3|111576|111551|111578.6|111553.6|111575|111550|18
1736969080000|2025-01-15 19:24:40|111576.8|111551.8|111575.1|111550.1|111577.1|111552.1|111575.1|111550.1|8
1736969090000|2025-01-15 19:24:50|111575.4|111550.4|111575.4|111550.4|111575.4|111550.4|111575.4|111550.4|1
1736969100000|2025-01-15 19:25:00|111576.5|111551.5|111589.7|111539.7|111590.9|111551.5|111574.6|111537.7|12
1736969110000|2025-01-15 19:25:10|111588.2|111538.2|111589|111539|111589.8|111539.8|111587.7|111537.7|6
1736969120000|2025-01-15 19:25:20|111590.7|111540.7|111576.7|111551.7|111590.7|111551.7|111576.7|111537.9|6
1736969130000|2025-01-15 19:25:30|111575.1|111550.1|111585.5|111535.5|111585.5|111551.7|111572|111535.5|14
1736969140000|2025-01-15 19:25:40|111584.6|111534.6|111578.3|111528.3|111584.6|111534.6|111573.4|111523.4|22
1736969150000|2025-01-15 19:25:50|111576.1|111526.1|111570|111520|111577|111527|111570|111520|10
1736969160000|2025-01-15 19:26:00|111571.3|111521.3|111571.3|111521.3|111571.3|111521.3|111570|111520|7
1736969170000|2025-01-15 19:26:10|111570.1|111520.1|111570|111520|111575|111525|111570|111520|12
1736969180000|2025-01-15 19:26:20|111567.5|111517.5|111548.6|111523.6|111570.3|111526.5|111548|111517.5|11
1736969190000|2025-01-15 19:26:30|111548|111523|111545.7|111520.7|111548|111523|111545.7|111520.7|4
1736969200000|2025-01-15 19:26:40|111545.2|111520.2|111549.2|111524.2|111550.4|111525.4|111545.2|111520.2|18
1736969210000|2025-01-15 19:26:50|111548.7|111523.7|111569.1|111519.1|111569.5|111531.5|111548.7|111515.7|23
1736969220000|2025-01-15 19:27:00|111568.1|111518.1|111552.6|111527.6|111568.1|111530.2|111551.5|111513.7|21
1736969230000|2025-01-15 19:27:10|111554.1|111529.1|111551.7|111526.7|111554.1|111529.1|111549.4|111524.4|11
1736969240000|2025-01-15 19:27:20|111551.9|111526.9|111553.6|111528.6|111555.7|111530.7|111551|111526|16
1736969250000|2025-01-15 19:27:30|111552.3|111527.3|111551.5|111526.5|111555|111530|111548.6|111523.6|12
1736969260000|2025-01-15 19:27:40|111553.2|111528.2|111567.6|111517.6|111568|111530.4|111551.6|111515.2|12
1736969270000|2025-01-15 19:27:50|111565.3|111515.3|111563.8|111513.8|111566.9|111516.9|111562.1|111512.1|13
1736969280000|2025-01-15 19:28:00|111562.4|111512.4|111562.3|111512.3|111564.5|111514.5|111560.8|111510.8|8
1736969290000|2025-01-15 19:28:10|111562.6|111512.6|111552.2|111527.2|111563.9|111527.2|111548.4|111512.6|13
1736969300000|2025-01-15 19:28:20|111551.1|111526.1|111550|111525|111553.6|111528.6|111549.2|111524.2|9
1736969310000|2025-01-15 19:28:30|111551|111526|111550.9|111525.9|111553.1|111528.1|111550.4|111525.4|13
1736969320000|2025-01-15 19:28:40|111551|111526|111552.2|111527.2|111553.4|111528.4|111551|111526|6
1736969330000|2025-01-15 19:28:50|111553.5|111528.5|111564.7|111514.7|111570.9|111531.2|111553.5|111514.7|16
1736969340000|2025-01-15 19:29:00|111563.7|111513.7|111563.9|111513.9|111565|111515|111562.5|111512.5|8
1736969350000|2025-01-15 19:29:10|111563.8|111513.8|111553.8|111528.8|111563.8|111528.8|111551.3|111513.8|5
1736969360000|2025-01-15 19:29:20|111552.5|111527.5|111544.6|111519.6|111553.7|111528.7|111544.6|111519.6|11
1736969370000|2025-01-15 19:29:30|111543.7|111518.7|111545.7|111520.7|111545.7|111520.7|111542.5|111517.5|7
1736969380000|2025-01-15 19:29:40|111545.1|111520.1|111542.8|111517.8|111545.8|111520.8|111542.8|111517.8|7
1736969390000|2025-01-15 19:29:50|111544.7|111519.7|111543.5|111518.5|111544.8|111519.8|111543.2|111518.2|8
1736969400000|2025-01-15 19:30:00|111542|111517|111544.6|111519.6|111544.6|111519.6|111542|111517|7
1736969410000|2025-01-15 19:30:10|111543.2|111518.2|111544|111519|111544|111519|111542.2|111517.2|4
1736969420000|2025-01-15 19:30:20|111543.2|111518.2|111542.1|111517.1|111544|111519|111542.1|111517.1|13
1736969430000|2025-01-15 19:30:30|111541.2|111516.2|111547.5|111522.5|111548.6|111523.6|111539.3|111514.3|19
1736969440000|2025-01-15 19:30:40|111549.6|111524.6|111550.8|111525.8|111550.8|111525.8|111545.2|111520.2|23
1736969450000|2025-01-15 19:30:50|111549.5|111524.5|111545|111520|111549.5|111524.5|111542.7|111517.7|16
1736969460000|2025-01-15 19:31:00|111543.8|111518.8|111544.7|111519.7|111546|111521|111543.8|111518.8|8
1736969470000|2025-01-15 19:31:10|111542.8|111517.8|111571.3|111521.3|111573.4|111528|111542.8|111514.2|23
1736969480000|2025-01-15 19:31:20|111572.5|111522.5|111564.9|111539.9|111573.2|111545.9|111562.1|111519.6|21
1736969490000|2025-01-15 19:31:30|111563.9|111538.9|111562.1|111537.1|111578.9|111542.2|111561.3|111525.7|16
1736969500000|2025-01-15 19:31:40|111562.7|111537.7|111562.8|111537.8|111564.4|111539.4|111562.5|111537.5|8
1736969510000|2025-01-15 19:31:50|111561.7|111536.7|111562|111537|111562.3|111537.3|111559|111534|9
1736969520000|2025-01-15 19:32:00|111562.5|111537.5|111562.6|111537.6|111564.1|111539.1|111560.8|111535.8|12
1736969530000|2025-01-15 19:32:10|111563.1|111538.1|111563.7|111538.7|111565.1|111540.1|111562|111537|11
1736969540000|2025-01-15 19:32:20|111562.8|111537.8|111566.5|111541.5|111567.1|111542.1|111562.8|111537.8|7
1736969550000|2025-01-15 19:32:30|111566.4|111541.4|111563.6|111538.6|111566.4|111541.4|111563.3|111538.3|7
1736969560000|2025-01-15 19:32:40|111564.4|111539.4|111556.7|111531.7|111564.4|111539.4|111556.7|111531.7|16
1736969570000|2025-01-15 19:32:50|111557.9|111532.9|111558.9|111533.9|111558.9|111533.9|111555.8|111530.8|8
1736969580000|2025-01-15 19:33:00|111556.7|111531.7|111565.6|111540.6|111565.6|111540.6|111556.7|111531.7|15
1736969590000|2025-01-15 19:33:10|111564.6|111539.6|111562.8|111537.8|111567.7|111542.7|111561.3|111536.3|16
1736969600000|2025-01-15 19:33:20|111561.9|111536.9|111559.9|111509.9|111562.9|111536.9|111549|111509.9|13
1736969610000|2025-01-15 19:33:30|111560.9|111510.9|111558.6|111508.6|111560.9|111510.9|111556.4|111506.4|10
1736969620000|2025-01-15 19:33:40|111560.5|111510.5|111560.4|111510.4|111560.7|111510.7|111559.9|111509.9|4
1736969630000|2025-01-15 19:33:50|111560.7|111510.7|111560.7|111510.7|111560.7|111510.7|111560.7|111510.7|1
1736969640000|2025-01-15 19:34:00|111560.8|111510.8|111560.6|111510.6|111562.3|111512.3|111558.8|111508.8|9
1736969650000|2025-01-15 19:34:10|111558.5|111508.5|111559.8|111509.8|111560.8|111510.8|111557|111507|10
1736969660000|2025-01-15 19:34:20|111560.4|111510.4|111568.8|111518.8|111568.8|111518.8|111560.4|111510.4|9
1736969670000|2025-01-15 19:34:30|111568.6|111518.6|111568.6|111518.6|111568.6|111518.6|111568.6|111518.6|1
1736969680000|2025-01-15 19:34:40|111569.1|111519.1|111577.3|111527.3|111578.8|111528.8|111569.1|111519.1|11
1736969690000|2025-01-15 19:34:50|111576.1|111526.1|111576.1|111526.1|111578.2|111528.2|111574.7|111524.7|13
1736969700000|2025-01-15 19:35:00|111576.3|111526.3|111578.7|111528.7|111580|111530|111576.3|111526.3|28
1736969710000|2025-01-15 19:35:10|111579.4|111529.4|111580.6|111530.6|111581|111531|111579.4|111529.4|10
1736969720000|2025-01-15 19:35:20|111581.9|111531.9|111586.5|111536.5|111586.5|111536.5|111581.7|111531.7|10
1736969730000|2025-01-15 19:35:30|111586.1|111536.1|111584.5|111534.5|111586.1|111536.1|111584.5|111534.5|7
1736969740000|2025-01-15 19:35:40|111583.3|111533.3|111581.5|111531.5|111583.7|111533.7|111580.8|111530.8|13
1736969750000|2025-01-15 19:35:50|111580.8|111530.8|111580.3|111530.3|111581|111531|111579.7|111529.7|7
1736969760000|2025-01-15 19:36:00|111581.9|111531.9|111577.4|111527.4|111581.9|111531.9|111576.5|111526.5|21
1736969770000|2025-01-15 19:36:10|111576.1|111526.1|111578.2|111528.2|111579|111529|111575.9|111525.9|13
1736969780000|2025-01-15 19:36:20|111578.6|111528.6|111575.4|111525.4|111578.6|111528.6|111569.1|111519.1|15
1736969790000|2025-01-15 19:36:30|111576|111526|111573.9|111523.9|111576|111526|111570|111520|28
1736969800000|2025-01-15 19:36:40|111575.3|111525.3|111575.3|111525.3|111576.2|111526.2|111570.5|111520.5|21
1736969810000|2025-01-15 19:36:50|111576.1|111526.1|111574.2|111524.2|111576.1|111526.1|111574.2|111524.2|8
1736969820000|2025-01-15 19:37:00|111572.8|111522.8|111571.5|111521.5|111576|111526|111570.4|111520.4|25
1736969830000|2025-01-15 19:37:10|111573.4|111523.4|111559.8|111509.8|111573.4|111523.4|111557|111507|27
1736969840000|2025-01-15 19:37:20|111559|111509|111554.6|111504.6|111560.4|111510.4|111554.6|111504.6|5
1736969850000|2025-01-15 19:37:30|111553.3|111503.3|111557.2|111507.2|111557.2|111507.2|111548.7|111498.7|28
1736969860000|2025-01-15 19:37:40|111558.2|111508.2|111557.3|111507.3|111559.3|111509.3|111554.1|111504.1|22
1736969870000|2025-01-15 19:37:50|111555.9|111505.9|111555.4|111505.4|111557.3|111507.3|111554.3|111504.3|16
1736969880000|2025-01-15 19:38:00|111554.4|111504.4|111555.6|111505.6|111555.6|111505.6|111554.1|111504.1|7
1736969890000|2025-01-15 19:38:10|111554.9|111504.9|111550.8|111500.8|111555.9|111505.9|111548.4|111498.4|22
1736969900000|2025-01-15 19:38:20|111551.3|111501.3|111549.8|111499.8|111551.8|111501.8|111549.8|111499.8|15
1736969910000|2025-01-15 19:38:30|111550.8|111500.8|111550|111500|111551.1|111501.1|111549.8|111499.8|11
1736969920000|2025-01-15 19:38:40|111551|111501|111550.2|111500.2|111551.1|111501.1|111548.7|111498.7|7
1736969930000|2025-01-15 19:38:50|111548.7|111498.7|111548.7|111498.7|111548.7|111498.7|111548.7|111498.7|1
1736969940000|2025-01-15 19:39:00|111546.9|111496.9|111544.1|111494.1|111548.9|111498.9|111542.1|111492.1|20
1736969950000|2025-01-15 19:39:10|111543.8|111493.8|111537.8|111487.8|111543.8|111493.8|111537.8|111487.8|5
1736969970000|2025-01-15 19:39:30|111535.2|111485.2|111537.1|111487.1|111537.1|111487.1|111531|111481|25
1736969980000|2025-01-15 19:39:40|111533.7|111483.7|111532.4|111482.4|111536.7|111486.7|111529.4|111479.4|17
1736969990000|2025-01-15 19:39:50|111534.5|111484.5|111529.4|111479.4|111534.5|111484.5|111529.3|111479.3|13
1736970000000|2025-01-15 19:40:00|111530.1|111480.1|111537.4|111487.4|111537.6|111487.6|111530.1|111480.1|19
1736970010000|2025-01-15 19:40:10|111537.6|111487.6|111534.7|111484.7|111537.6|111487.6|111531.3|111481.3|25
1736970020000|2025-01-15 19:40:20|111531.3|111481.3|111532.4|111482.4|111535.9|111485.9|111531.3|111481.3|22
1736970030000|2025-01-15 19:40:30|111532.9|111482.9|111527.8|111477.8|111536.6|111486.6|111525.9|111475.9|25
1736970040000|2025-01-15 19:40:40|111525.8|111475.8|111543.8|111493.8|111543.8|111493.8|111525.3|111475.3|26
1736970050000|2025-01-15 19:40:50|111545.4|111495.4|111547.6|111497.6|111550.5|111500.5|111544.6|111494.6|14
1736970060000|2025-01-15 19:41:00|111548.4|111498.4|111555.2|111505.2|111556.3|111506.3|111546|111496|12
1736970070000|2025-01-15 19:41:10|111556.2|111506.2|111554.4|111504.4|111557.2|111507.2|111552.1|111502.1|23
1736970080000|2025-01-15 19:41:20|111552.9|111502.9|111556.9|111506.9|111556.9|111506.9|111551.3|111501.3|22
1736970090000|2025-01-15 19:41:30|111556.5|111506.5|111554.5|111504.5|111556.5|111506.5|111553.5|111503.5|7
1736970100000|2025-01-15 19:41:40|111553.7|111503.7|111551.6|111501.6|111553.7|111503.7|111549.6|111499.6|20
1736970110000|2025-01-15 19:41:50|111552.1|111502.1|111551.6|111501.6|111552.1|111502.1|111549.6|111499.6|11
1736970120000|2025-01-15 19:42:00|111549.3|111499.3|111561.4|111511.4|111562.6|111512.6|111549.3|111499.3|19
1736970130000|2025-01-15 19:42:10|111562.1|111512.1|111567.6|111517.6|111570.9|111520.9|111562.1|111512.1|36
1736970140000|2025-01-15 19:42:20|111567.2|111517.2|111578.4|111528.4|111578.7|111528.7|111566.3|111516.3|29
1736970150000|2025-01-15 19:42:30|111574.9|111524.9|111584.9|111534.9|111585.1|111535.1|111571.5|111521.5|32
1736970160000|2025-01-15 19:42:40|111584.1|111534.1|111583.8|111533.8|111590|111540|111582.9|111532.9|15
1736970170000|2025-01-15 19:42:50|111582.6|111532.6|111589.2|111539.2|111595.8|111545.8|111580.4|111530.4|18
1736970180000|2025-01-15 19:43:00|111590.4|111540.4|111584.1|111534.1|111591|111541|111584.1|111534.1|34
1736970190000|2025-01-15 19:43:10|111582.4|111532.4|111586.5|111536.5|111589.1|111539.1|111580.2|111530.2|31
1736970200000|2025-01-15 19:43:20|111583.6|111533.6|111580.4|111530.4|111592.9|111542.9|111575.6|111525.6|36
1736970210000|2025-01-15 19:43:30|111579.9|111529.9|111580.6|111530.6|111582.2|111532.2|111576.9|111526.9|18
1736970220000|2025-01-15 19:43:40|111578.9|111528.9|111582.3|111532.3|111582.3|111532.3|111578.9|111528.9|6
1736970230000|2025-01-15 19:43:50|111583.6|111533.6|111593|111543|111593|111543|111583.6|111533.6|28
1736970240000|2025-01-15 19:44:00|111592.5|111542.5|111593.6|111543.6|111593.6|111543.6|111589.3|111539.3|15
1736970250000|2025-01-15 19:44:10|111592.3|111542.3|111591.2|111541.2|111593.5|111543.5|111591.2|111541.2|8
1736970260000|2025-01-15 19:44:20|111590.9|111540.9|111591.5|111541.5|111591.6|111541.6|111590.2|111540.2|9
1736970270000|2025-01-15 19:44:30|111590.8|111540.8|111590.3|111540.3|111593.1|111543.1|111584.1|111534.1|26
1736970280000|2025-01-15 19:44:40|111591.3|111541.3|111591.7|111541.7|111592|111542|111590|111540|25
1736970290000|2025-01-15 19:44:50|111590.5|111540.5|111580.3|111530.3|111592.3|111542.3|111580|111530|28
1736970300000|2025-01-15 19:45:00|111581.5|111531.5|111572.9|111522.9|111582|111532|111572.6|111522.6|50
1736970310000|2025-01-15 19:45:10|111571.6|111521.6|111566.1|111516.1|111575.7|111525.7|111564.4|111514.4|27
1736970320000|2025-01-15 19:45:20|111565.1|111515.1|111561.2|111511.2|111565.5|111515.5|111559.9|111509.9|19
1736970330000|2025-01-15 19:45:30|111561.9|111511.9|111565.3|111515.3|111565.9|111515.9|111560|111510|12
1736970340000|2025-01-15 19:45:40|111566.5|111516.5|111553.9|111503.9|111566.5|111516.5|111553.9|111503.9|14
1736970350000|2025-01-15 19:45:50|111552.4|111502.4|111550.6|111500.6|111552.4|111502.4|111550.3|111500.3|8
1736970360000|2025-01-15 19:46:00|111549.1|111499.1|111553|111503|111554.6|111504.6|111547.8|111497.8|10
1736970370000|2025-01-15 19:46:10|111555.1|111505.1|111564.4|111514.4|111568.6|111518.6|111553.5|111503.5|37
1736970380000|2025-01-15 19:46:20|111567.1|111517.1|111568.7|111518.7|111568.7|111518.7|111563|111513|12
1736970390000|2025-01-15 19:46:30|111569.4|111519.4|111561.2|111511.2|111569.4|111519.4|111558.8|111508.8|24
1736970400000|2025-01-15 19:46:40|111562.5|111512.5|111556.8|111506.8|111562.5|111512.5|111555.2|111505.2|17
1736970410000|2025-01-15 19:46:50|111555.9|111505.9|111554.9|111504.9|111557.5|111507.5|111552.7|111502.7|13
1736970420000|2025-01-15 19:47:00|111555|111505|111555.2|111505.2|111555.2|111505.2|111554|111504|5
1736970430000|2025-01-15 19:47:10|111556.3|111506.3|111554.5|111504.5|111556.3|111506.3|111553.9|111503.9|6
1736970440000|2025-01-15 19:47:20|111555|111505|111553.2|111503.2|111555.4|111505.4|111553.2|111503.2|16
1736970450000|2025-01-15 19:47:30|111553.4|111503.4|111553.1|111503.1|111553.9|111503.9|111552.1|111502.1|15
1736970460000|2025-01-15 19:47:40|111552.3|111502.3|111553.3|111503.3|111554|111504|111552.3|111502.3|14
1736970470000|2025-01-15 19:47:50|111551.9|111501.9|111554.2|111504.2|111554.2|111504.2|111551.8|111501.8|14
1736970480000|2025-01-15 19:48:00|111552.2|111502.2|111553.3|111503.3|111554|111504|111552.2|111502.2|5
1736970490000|2025-01-15 19:48:10|111554.1|111504.1|111554.1|111504.1|111554.1|111504.1|111554.1|111504.1|1
1736970500000|2025-01-15 19:48:20|111554.3|111504.3|111554.6|111504.6|111555.5|111505.5|111553.3|111503.3|9
1736970510000|2025-01-15 19:48:30|111553.2|111503.2|111554.2|111504.2|111554.4|111504.4|111553.2|111503.2|3
1736970520000|2025-01-15 19:48:40|111553.2|111503.2|111551.6|111501.6|111554.2|111504.2|111544.4|111494.4|25
1736970530000|2025-01-15 19:48:50|111552.6|111502.6|111553|111503|111554.3|111504.3|111552.6|111502.6|12
1736970540000|2025-01-15 19:49:00|111554.1|111504.1|111554.5|111504.5|111556.8|111506.8|111552.2|111502.2|17
1736970550000|2025-01-15 19:49:10|111553|111503|111550.7|111500.7|111554.7|111504.7|111550.6|111500.6|21
1736970560000|2025-01-15 19:49:20|111551.6|111501.6|111548.2|111498.2|111551.6|111501.6|111544.1|111494.1|20
1736970570000|2025-01-15 19:49:30|111549.3|111499.3|111534.8|111484.8|111549.3|111499.3|111533.8|111483.8|18
1736970580000|2025-01-15 19:49:40|111534.4|111484.4|111531.2|111481.2|111534.4|111484.4|111531.2|111481.2|16
1736970590000|2025-01-15 19:49:50|111531.7|111481.7|111531.7|111481.7|111533.9|111483.9|111531.1|111481.1|9
1736970600000|2025-01-15 19:50:00|111533.8|111483.8|111530.8|111480.8|111533.8|111483.8|111530.2|111480.2|24
1736970610000|2025-01-15 19:50:10|111531.8|111481.8|111539.6|111489.6|111541.9|111491.9|111531.8|111481.8|39
1736970620000|2025-01-15 19:50:20|111538.4|111488.4|111537.1|111487.1|111540.8|111490.8|111535.5|111485.5|17
1736970630000|2025-01-15 19:50:30|111537.5|111487.5|111548.4|111498.4|111549.9|111499.9|111537.5|111487.5|16
1736970640000|2025-01-15 19:50:40|111550.1|111500.1|111541|111491|111552.1|111502.1|111540.6|111490.6|31
1736970650000|2025-01-15 19:50:50|111540|111490|111537.2|111487.2|111540|111490|111535.4|111485.4|19
1736970660000|2025-01-15 19:51:00|111536.7|111486.7|111536.5|111486.5|111538.3|111488.3|111536.5|111486.5|6
1736970670000|2025-01-15 19:51:10|111537.1|111487.1|111540.6|111490.6|111541.4|111491.4|111536.5|111486.5|19
1736970680000|2025-01-15 19:51:20|111541.2|111491.2|111534.6|111484.6|111541.2|111491.2|111534.3|111484.3|15
1736970690000|2025-01-15 19:51:30|111535|111485|111546.8|111496.8|111547.4|111497.4|111535|111485|17
1736970700000|2025-01-15 19:51:40|111547.7|111497.7|111544.5|111494.5|111550.5|111500.5|111544.5|111494.5|18
1736970710000|2025-01-15 19:51:50|111546|111496|111539|111489|111546|111496|111538.6|111488.6|26
1736970720000|2025-01-15 19:52:00|111536.9|111486.9|111535.4|111485.4|111537.7|111487.7|111534.9|111484.9|8
1736970730000|2025-01-15 19:52:10|111534.1|111484.1|111533.8|111483.8|111534.1|111484.1|111533.8|111483.8|3
1736970740000|2025-01-15 19:52:20|111535.1|111485.1|111533.7|111483.7|111535.1|111485.1|111533.7|111483.7|3
1736970760000|2025-01-15 19:52:40|111535.2|111485.2|111535.9|111485.9|111537.2|111487.2|111535.2|111485.2|5
1736970770000|2025-01-15 19:52:50|111535.1|111485.1|111533.2|111483.2|111535.1|111485.1|111527.4|111477.4|14
1736970780000|2025-01-15 19:53:00|111533.4|111483.4|111533.4|111483.4|111533.4|111483.4|111533.4|111483.4|1
1736970790000|2025-01-15 19:53:10|111534.4|111484.4|111532.4|111482.4|111534.4|111484.4|111532.4|111482.4|3
1736970800000|2025-01-15 19:53:20|111531.4|111481.4|111532.1|111482.1|111534|111484|111530.5|111480.5|17
1736970810000|2025-01-15 19:53:30|111531.2|111481.2|111535.5|111485.5|111537.2|111487.2|111530.3|111480.3|17
1736970820000|2025-01-15 19:53:40|111535.1|111485.1|111535.2|111485.2|111535.9|111485.9|111533.9|111483.9|11
1736970830000|2025-01-15 19:53:50|111534.7|111484.7|111538.9|111488.9|111543|111493|111534.7|111484.7|12
1736970840000|2025-01-15 19:54:00|111539.6|111489.6|111541.3|111491.3|111541.3|111491.3|111534.5|111484.5|14
1736970850000|2025-01-15 19:54:10|111542.3|111492.3|111551|111501|111551|111501|111542.3|111492.3|10
1736970860000|2025-01-15 19:54:20|111551.5|111501.5|111550.6|111500.6|111552.7|111502.7|111550.6|111500.6|8
1736970870000|2025-01-15 19:54:30|111550.3|111500.3|111550|111500|111550.3|111500.3|111547.4|111497.4|19
1736970880000|2025-01-15 19:54:40|111548.9|111498.9|111553.3|111503.3|111553.3|111503.3|111548.9|111498.9|18
1736970890000|2025-01-15 19:54:50|111554|111504|111557|111507|111557|111507|111552.9|111502.9|14
1736970900000|2025-01-15 19:55:00|111555.9|111505.9|111551|111526|111555.9|111530.2|111543.3|111505.9|25
1736970910000|2025-01-15 19:55:10|111551.8|111526.8|111543.8|111518.8|111553.2|111528.2|111543.8|111518.8|23
1736970920000|2025-01-15 19:55:20|111543.1|111518.1|111549.7|111524.7|111549.9|111524.9|111542.8|111517.8|12
1736970930000|2025-01-15 19:55:30|111549.1|111524.1|111544.1|111519.1|111549.5|111524.5|111544.1|111519.1|11
1736970940000|2025-01-15 19:55:40|111542.9|111517.9|111542|111517|111544.5|111519.5|111541.8|111516.8|14
1736970950000|2025-01-15 19:55:50|111543|111518|111545.4|111520.4|111548.6|111523.6|111543|111518|11
1736970960000|2025-01-15 19:56:00|111543.8|111518.8|111548.3|111523.3|111548.3|111523.3|111543.8|111518.8|10
1736970970000|2025-01-15 19:56:10|111547.6|111522.6|111546|111521|111548.5|111523.5|111544.4|111519.4|20
1736970980000|2025-01-15 19:56:20|111546.1|111521.1|111554.7|111529.7|111559.5|111534.5|111546.1|111521.1|20
1736970990000|2025-01-15 19:56:30|111555|111530|111554.1|111529.1|111555|111530|111552.8|111527.8|9
1736971000000|2025-01-15 19:56:40|111553.4|111528.4|111548.2|111523.2|111553.5|111528.5|111548.2|111523.2|11
1736971010000|2025-01-15 19:56:50|111547.7|111522.7|111561|111511|111561|111522.7|111547.7|111509.3|5
1736971020000|2025-01-15 19:57:00|111559.9|111509.9|111556.5|111506.5|111559.9|111509.9|111555.8|111505.8|12
1736971030000|2025-01-15 19:57:10|111556.4|111506.4|111556.4|111506.4|111556.4|111506.4|111556.4|111506.4|1
1736971040000|2025-01-15 19:57:20|111557.2|111507.2|111556.4|111506.4|111557.2|111507.2|111556.4|111506.4|2
1736971050000|2025-01-15 19:57:30|111557.2|111507.2|111554.3|111504.3|111566.4|111516.4|111554.3|111504.3|17
1736971060000|2025-01-15 19:57:40|111555.1|111505.1|111559.6|111509.6|111559.6|111509.6|111555.1|111505.1|2
1736971070000|2025-01-15 19:57:50|111560.3|111510.3|111564.7|111514.7|111565.6|111515.6|111560.2|111510.2|9
1736971080000|2025-01-15 19:58:00|111563.8|111513.8|111561.6|111511.6|111563.8|111513.8|111558.5|111508.5|11
1736971090000|2025-01-15 19:58:10|111560.7|111510.7|111553.9|111503.9|111560.7|111510.7|111553.6|111503.6|11
1736971100000|2025-01-15 19:58:20|111553|111503|111553|111503|111553|111503|111553|111503|1
1736971110000|2025-01-15 19:58:30|111554|111504|111555.8|111505.8|111556.6|111506.6|111552.6|111502.6|9
1736971120000|2025-01-15 19:58:40|111555.9|111505.9|111561.5|111511.5|111563.2|111513.2|111554.8|111504.8|13
1736971130000|2025-01-15 19:58:50|111563.3|111513.3|111562.8|111512.8|111564.5|111514.5|111562.8|111512.8|6
1736971140000|2025-01-15 19:59:00|111561.9|111511.9|111563.3|111513.3|111565|111515|111561.1|111511.1|9
1736971150000|2025-01-15 19:59:10|111560|111510|111559.9|111509.9|111561.4|111511.4|111559.4|111509.4|5
1736971160000|2025-01-15 19:59:20|111559.2|111509.2|111560.2|111510.2|111560.2|111510.2|111556.7|111506.7|6
1736971170000|2025-01-15 19:59:30|111559.3|111509.3|111558|111508|111559.3|111509.3|111556|111506|6
1736971180000|2025-01-15 19:59:40|111556.8|111506.8|111559.3|111509.3|111560.4|111510.4|111555.6|111505.6|11
1736971190000|2025-01-15 19:59:50|111560.9|111510.9|111569.1|111519.1|111569.1|111519.1|111559.8|111509.8|15
1736971200000|2025-01-15 20:00:00|111569.5|111519.5|111582.5|111532.5|111584.1|111534.1|111569.5|111519.5|23
1736971210000|2025-01-15 20:00:10|111583|111533|111578.4|111528.4|111583|111533|111577.9|111527.9|9
1736971220000|2025-01-15 20:00:20|111577.9|111527.9|111583.1|111533.1|111583.9|111533.9|111577.6|111527.6|10
1736971230000|2025-01-15 20:00:30|111582.6|111532.6|111580.8|111530.8|111583.5|111533.5|111580.6|111530.6|12
1736971240000|2025-01-15 20:00:40|111580.4|111530.4|111575|111525|111583.8|111533.8|111575|111525|16
1736971250000|2025-01-15 20:00:50|111576.5|111526.5|111578.1|111528.1|111578.7|111528.7|111576.5|111526.5|6
1736971260000|2025-01-15 20:01:00|111580.1|111530.1|111580.4|111530.4|111581.5|111531.5|111580.1|111530.1|10
1736971270000|2025-01-15 20:01:10|111580.5|111530.5|111570.3|111520.3|111580.5|111530.5|111568.4|111518.4|22
1736971280000|2025-01-15 20:01:20|111569.4|111519.4|111567.4|111517.4|111569.7|111519.7|111567.4|111517.4|6
1736971290000|2025-01-15 20:01:30|111568.1|111518.1|111567.4|111517.4|111570.1|111520.1|111565.7|111515.7|17
1736971300000|2025-01-15 20:01:40|111566.9|111516.9|111566.9|111516.9|111567.6|111517.6|111566.9|111516.9|6
1736971310000|2025-01-15 20:01:50|111568.5|111518.5|111569.4|111519.4|111575|111525|111566.9|111516.9|14
1736971320000|2025-01-15 20:02:00|111572|111522|111572|111522|111572.3|111522.3|111569.6|111519.6|13
1736971330000|2025-01-15 20:02:10|111569.1|111519.1|111577.2|111527.2|111578.5|111528.5|111568.5|111518.5|14
1736971340000|2025-01-15 20:02:20|111578.6|111528.6|111577.2|111527.2|111578.6|111528.6|111576.6|111526.6|9
1736971350000|2025-01-15 20:02:30|111576.3|111526.3|111576.5|111526.5|111577.6|111527.6|111573.4|111523.4|10
1736971360000|2025-01-15 20:02:40|111577.5|111527.5|111581.4|111531.4|111581.8|111531.8|111577.5|111527.5|7
1736971370000|2025-01-15 20:02:50|111580.3|111530.3|111584.7|111534.7|111586|111536|111579.8|111529.8|14
1736971380000|2025-01-15 20:03:00|111584.1|111534.1|111582.3|111532.3|111584.1|111534.1|111581.5|111531.5|11
1736971390000|2025-01-15 20:03:10|111582.5|111532.5|111581|111531|111582.5|111532.5|111578.9|111528.9|8
1736971400000|2025-01-15 20:03:20|111581.6|111531.6|111582.2|111532.2|111583.6|111533.6|111578.7|111528.7|14
1736971410000|2025-01-15 20:03:30|111583.5|111533.5|111580.1|111530.1|111587.7|111537.7|111579|111529|21
1736971420000|2025-01-15 20:03:40|111579.4|111529.4|111575.3|111525.3|111579.4|111529.4|111571.5|111521.5|11
1736971430000|2025-01-15 20:03:50|111573.7|111523.7|111575.2|111525.2|111576.6|111526.6|111572.3|111522.3|9
1736971440000|2025-01-15 20:04:00|111575|111525|111573.4|111523.4|111575|111525|111571.9|111521.9|8
1736971450000|2025-01-15 20:04:10|111571.4|111521.4|111569.4|111519.4|111571.4|111521.4|111564.1|111514.1|16
1736971460000|2025-01-15 20:04:20|111570.5|111520.5|111574.1|111524.1|111575|111525|111568.6|111518.6|7
1736971470000|2025-01-15 20:04:30|111575.2|111525.2|111575.3|111525.3|111575.3|111525.3|111574.3|111524.3|7
1736971480000|2025-01-15 20:04:40|111574.3|111524.3|111575.3|111525.3|111575.3|111525.3|111574.3|111524.3|2
1736971490000|2025-01-15 20:04:50|111575.4|111525.4|111575.8|111525.8|111575.8|111525.8|111574.7|111524.7|4
1736971500000|2025-01-15 20:05:00|111574|111524|111569.7|111519.7|111574|111524|111569.7|111519.7|5
1736971510000|2025-01-15 20:05:10|111569.9|111519.9|111568|111518|111569.9|111519.9|111565.9|111515.9|8
1736971520000|2025-01-15 20:05:20|111568.1|111518.1|111565.1|111515.1|111568.1|111518.1|111564.8|111514.8|7
1736971530000|2025-01-15 20:05:30|111566.7|111516.7|111567.1|111517.1|111567.1|111517.1|111566.7|111516.7|2
1736971540000|2025-01-15 20:05:40|111569.9|111519.9|111563.7|111513.7|111571.6|111521.6|111560.4|111510.4|10
1736971550000|2025-01-15 20:05:50|111563.9|111513.9|111558|111508|111565|111515|111557.4|111507.4|9
1736971560000|2025-01-15 20:06:00|111559.3|111509.3|111563.5|111513.5|111563.5|111513.5|111559.3|111509.3|7
1736971570000|2025-01-15 20:06:10|111561.3|111511.3|111562.7|111512.7|111562.7|111512.7|111561.3|111511.3|3
1736971580000|2025-01-15 20:06:20|111563|111513|111569.7|111519.7|111572.8|111522.8|111563|111513|7
1736971590000|2025-01-15 20:06:30|111570.7|111520.7|111570.2|111520.2|111573.9|111523.9|111570.2|111520.2|6
1736971600000|2025-01-15 20:06:40|111572.7|111522.7|111567.4|111517.4|111572.8|111522.8|111567.4|111517.4|5
1736971610000|2025-01-15 20:06:50|111568.6|111518.6|111569.6|111519.6|111573.1|111523.1|111568.6|111518.6|12
1736971620000|2025-01-15 20:07:00|111571.3|111521.3|111570.1|111520.1|111571.5|111521.5|111570.1|111520.1|6
1736971630000|2025-01-15 20:07:10|111569.3|111519.3|111569.6|111519.6|111574.2|111524.2|111569.3|111519.3|9
1736971640000|2025-01-15 20:07:20|111569.1|111519.1|111573.7|111523.7|111573.7|111523.7|111569.1|111519.1|3
1736971650000|2025-01-15 20:07:30|111573|111523|111571.8|111521.8|111573|111523|111571.8|111521.8|3
1736971660000|2025-01-15 20:07:40|111573|111523|111576.3|111526.3|111576.9|111526.9|111568.4|111518.4|21
1736971670000|2025-01-15 20:07:50|111572.8|111522.8|111567.9|111517.9|111576.3|111526.3|111567.9|111517.9|4
1736971680000|2025-01-15 20:08:00|111568.1|111518.1|111571.3|111521.3|111574.6|111524.6|111568.1|111518.1|10
1736971690000|2025-01-15 20:08:10|111572.2|111522.2|111572.8|111522.8|111572.8|111522.8|111572.2|111522.2|2
1736971700000|2025-01-15 20:08:20|111571.7|111521.7|111574.6|111524.6|111575.8|111525.8|111571.7|111521.7|7
1736971710000|2025-01-15 20:08:30|111574.1|111524.1|111575.1|111525.1|111575.3|111525.3|111574.1|111524.1|6
1736971720000|2025-01-15 20:08:40|111575.3|111525.3|111575|111525|111575.3|111525.3|111570.8|111520.8|8
1736971730000|2025-01-15 20:08:50|111574|111524|111575.1|111525.1|111575.1|111525.1|111567.5|111517.5|7
1736971740000|2025-01-15 20:09:00|111575.3|111525.3|111575.3|111525.3|111575.3|111525.3|111575.3|111525.3|1
1736971750000|2025-01-15 20:09:10|111574.9|111524.9|111575.9|111525.9|111575.9|111525.9|111574.9|111524.9|2
1736971760000|2025-01-15 20:09:20|111575|111525|111576.3|111526.3|111576.3|111526.3|111574.4|111524.4|4
1736971770000|2025-01-15 20:09:30|111576.5|111526.5|111573.6|111523.6|111576.5|111526.5|111573.6|111523.6|6
1736971780000|2025-01-15 20:09:40|111570.9|111520.9|111572.5|111522.5|111574.8|111524.8|111568.9|111518.9|12
1736971790000|2025-01-15 20:09:50|111571.2|111521.2|111575.7|111525.7|111576.6|111526.6|111571.2|111521.2|6
1736971800000|2025-01-15 20:10:00|111575.6|111525.6|111575.2|111525.2|111576|111526|111574.3|111524.3|4
1736971810000|2025-01-15 20:10:10|111574.3|111524.3|111571.1|111521.1|111577.9|111527.9|111568|111518|19
1736971820000|2025-01-15 20:10:20|111570.3|111520.3|111563.9|111513.9|111570.3|111520.3|111562.3|111512.3|16
1736971830000|2025-01-15 20:10:30|111564.9|111514.9|111565|111515|111569.9|111519.9|111564.1|111514.1|14
1736971840000|2025-01-15 20:10:40|111567.8|111517.8|111566.6|111516.6|111571|111521|111566.6|111516.6|7
1736971850000|2025-01-15 20:10:50|111568.4|111518.4|111570.6|111520.6|111570.9|111520.9|111568.4|111518.4|6
1736971860000|2025-01-15 20:11:00|111569.8|111519.8|111566.8|111516.8|111570.8|111520.8|111566.7|111516.7|6
1736971870000|2025-01-15 20:11:10|111568.4|111518.4|111563.9|111513.9|111568.4|111518.4|111563.2|111513.2|11
1736971880000|2025-01-15 20:11:20|111563.8|111513.8|111565.9|111515.9|111565.9|111515.9|111563.8|111513.8|2
1736971890000|2025-01-15 20:11:30|111563.2|111513.2|111562|111512|111563.4|111513.4|111562|111512|4
1736971900000|2025-01-15 20:11:40|111565.5|111515.5|111566.6|111516.6|111566.6|111516.6|111565.5|111515.5|3
1736971910000|2025-01-15 20:11:50|111566.2|111516.2|111568.6|111518.6|111568.6|111518.6|111565.2|111515.2|7
1736971920000|2025-01-15 20:12:00|111566.3|111516.3|111562.5|111512.5|111568.6|111518.6|111562.1|111512.1|14
1736971930000|2025-01-15 20:12:10|111562.6|111512.6|111553|111503|111568.8|111518.8|111549.5|111499.5|30
1736971940000|2025-01-15 20:12:20|111552.3|111502.3|111548.2|111498.2|111552.3|111502.3|111545.1|111495.1|16
1736971950000|2025-01-15 20:12:30|111547.5|111497.5|111545.9|111495.9|111551.5|111501.5|111545.4|111495.4|10
1736971960000|2025-01-15 20:12:40|111547.7|111497.7|111550.8|111500.8|111552.4|111502.4|111547.7|111497.7|16
1736971970000|2025-01-15 20:12:50|111550.4|111500.4|111550.6|111500.6|111551.4|111501.4|111550.4|111500.4|4
1736971980000|2025-01-15 20:13:00|111551.6|111501.6|111554.3|111504.3|111554.7|111504.7|111550.4|111500.4|6
1736971990000|2025-01-15 20:13:10|111553.5|111503.5|111548.4|111498.4|111553.5|111503.5|111547.7|111497.7|9
1736972000000|2025-01-15 20:13:20|111547.5|111497.5|111544.2|111494.2|111547.9|111497.9|111544.2|111494.2|7
1736972010000|2025-01-15 20:13:30|111544.6|111494.6|111546.6|111496.6|111547.8|111497.8|111543.5|111493.5|11
1736972020000|2025-01-15 20:13:40|111546.7|111496.7|111548.2|111498.2|111549.3|111499.3|111541.5|111491.5|21
1736972030000|2025-01-15 20:13:50|111549.9|111499.9|111551.1|111501.1|111552.9|111502.9|111546.6|111496.6|11
1736972040000|2025-01-15 20:14:00|111552.4|111502.4|111552.4|111502.4|111552.9|111502.9|111550.1|111500.1|9
1736972050000|2025-01-15 20:14:10|111551.2|111501.2|111552.4|111502.4|111552.4|111502.4|111551.2|111501.2|4
1736972060000|2025-01-15 20:14:20|111551.4|111501.4|111553.8|111503.8|111553.8|111503.8|111551.4|111501.4|4
1736972070000|2025-01-15 20:14:30|111554.1|111504.1|111553.4|111503.4|111554.1|111504.1|111551.9|111501.9|4
1736972080000|2025-01-15 20:14:40|111553.7|111503.7|111554.9|111504.9|111554.9|111504.9|111553.4|111503.4|5
1736972090000|2025-01-15 20:14:50|111555.1|111505.1|111558.5|111508.5|111560|111510|111554.1|111504.1|10
1736972100000|2025-01-15 20:15:00|111557.5|111507.5|111561.3|111511.3|111564.1|111514.1|111557|111507|16
1736972110000|2025-01-15 20:15:10|111562.7|111512.7|111562.9|111512.9|111562.9|111512.9|111557.1|111507.1|16
1736972120000|2025-01-15 20:15:20|111561.3|111511.3|111565.1|111515.1|111566.6|111516.6|111561.3|111511.3|7
1736972130000|2025-01-15 20:15:30|111566.1|111516.1|111564.4|111514.4|111566.1|111516.1|111564.4|111514.4|2
1736972140000|2025-01-15 20:15:40|111566|111516|111565.6|111515.6|111568|111518|111565.1|111515.1|14
1736972150000|2025-01-15 20:15:50|111565|111515|111564.8|111514.8|111565|111515|111564.8|111514.8|2
1736972160000|2025-01-15 20:16:00|111566.3|111516.3|111568.9|111518.9|111571.4|111521.4|111566.3|111516.3|7
1736972170000|2025-01-15 20:16:10|111570.1|111520.1|111565.7|111515.7|111570.1|111520.1|111565.5|111515.5|7
1736972180000|2025-01-15 20:16:20|111567|111517|111569|111519|111571.4|111521.4|111564.9|111514.9|13
1736972190000|2025-01-15 20:16:30|111568.1|111518.1|111557.8|111507.8|111568.1|111518.1|111557.8|111507.8|10
1736972200000|2025-01-15 20:16:40|111558.7|111508.7|111558.7|111508.7|111558.7|111508.7|111558.7|111508.7|1
1736972210000|2025-01-15 20:16:50|111558.1|111508.1|111558.1|111508.1|111558.1|111508.1|111558.1|111508.1|1
1736972220000|2025-01-15 20:17:00|111556.7|111506.7|111555.2|111505.2|111556.7|111506.7|111551.8|111501.8|17
1736972230000|2025-01-15 20:17:10|111555.7|111505.7|111550.4|111500.4|111555.7|111505.7|111550.4|111500.4|13
1736972240000|2025-01-15 20:17:20|111549.8|111499.8|111545.4|111495.4|111549.8|111499.8|111545.3|111495.3|6
1736972250000|2025-01-15 20:17:30|111543.4|111493.4|111547|111497|111548.3|111498.3|111543.4|111493.4|18
1736972260000|2025-01-15 20:17:40|111548.2|111498.2|111548.2|111498.2|111548.3|111498.3|111546.8|111496.8|13
1736972270000|2025-01-15 20:17:50|111548|111498|111544.2|111494.2|111548|111498|111544.2|111494.2|8
1736972280000|2025-01-15 20:18:00|111544.7|111494.7|111544.7|111494.7|111544.7|111494.7|111544.7|111494.7|1
1736972290000|2025-01-15 20:18:10|111545.7|111495.7|111546.9|111496.9|111549|111499|111544|111494|11
1736972300000|2025-01-15 20:18:20|111545.4|111495.4|111549.8|111499.8|111549.8|111499.8|111545.4|111495.4|14
1736972310000|2025-01-15 20:18:30|111548.3|111498.3|111543.8|111493.8|111548.3|111498.3|111543.8|111493.8|13
1736972320000|2025-01-15 20:18:40|111543.3|111493.3|111547.9|111497.9|111547.9|111497.9|111543.3|111493.3|7
1736972330000|2025-01-15 20:18:50|111548.4|111498.4|111548.9|111498.9|111548.9|111498.9|111547.4|111497.4|5
1736972340000|2025-01-15 20:19:00|111546.7|111496.7|111548.8|111498.8|111548.9|111498.9|111546.7|111496.7|3
1736972350000|2025-01-15 20:19:10|111549.6|111499.6|111553.8|111503.8|111555.6|111505.6|111546.6|111496.6|19
1736972370000|2025-01-15 20:19:30|111554.8|111504.8|111555.6|111505.6|111556.6|111506.6|111554.8|111504.8|7
1736972380000|2025-01-15 20:19:40|111555.9|111505.9|111555|111505|111555.9|111505.9|111553.1|111503.1|7
1736972390000|2025-01-15 20:19:50|111556.5|111506.5|111556.5|111506.5|111556.5|111506.5|111556.5|111506.5|1
1736972400000|2025-01-15 20:20:00|111556.1|111506.1|111556.1|111506.1|111556.1|111506.1|111555|111505|7
1736972410000|2025-01-15 20:20:10|111556.4|111506.4|111554.1|111504.1|111557|111507|111552.7|111502.7|8
1736972420000|2025-01-15 20:20:20|111553.8|111503.8|111551.4|111501.4|111553.8|111503.8|111551.4|111501.4|5
1736972430000|2025-01-15 20:20:30|111550.7|111500.7|111553.6|111503.6|111553.6|111503.6|111550.7|111500.7|4
1736972440000|2025-01-15 20:20:40|111554.3|111504.3|111554.3|111504.3|111554.3|111504.3|111554.3|111504.3|1
1736972450000|2025-01-15 20:20:50|111553.6|111503.6|111552.5|111502.5|111553.6|111503.6|111550.2|111500.2|4
1736972460000|2025-01-15 20:21:00|111552.6|111502.6|111553.1|111503.1|111553.3|111503.3|111550.4|111500.4|5
1736972470000|2025-01-15 20:21:10|111553.9|111503.9|111553.6|111503.6|111553.9|111503.9|111552.8|111502.8|4
1736972490000|2025-01-15 20:21:30|111551.8|111501.8|111550.9|111500.9|111551.8|111501.8|111549.6|111499.6|5
1736972500000|2025-01-15 20:21:40|111551.4|111501.4|111550.2|111500.2|111551.4|111501.4|111549.6|111499.6|6
1736972510000|2025-01-15 20:21:50|111547.1|111497.1|111542.2|111492.2|111547.1|111497.1|111541.8|111491.8|11
1736972520000|2025-01-15 20:22:00|111541.2|111491.2|111541.2|111491.2|111541.2|111491.2|111541.2|111491.2|1
1736972530000|2025-01-15 20:22:10|111542.4|111492.4|111542.4|111492.4|111543.2|111493.2|111541.2|111491.2|9
1736972540000|2025-01-15 20:22:20|111542.5|111492.5|111540.9|111490.9|111544.2|111494.2|111540.9|111490.9|7
1736972550000|2025-01-15 20:22:30|111542.3|111492.3|111540.6|111490.6|111542.3|111492.3|111540.6|111490.6|4
1736972560000|2025-01-15 20:22:40|111539.6|111489.6|111533.6|111483.6|111541.8|111491.8|111533|111483|13
1736972570000|2025-01-15 20:22:50|111534.9|111484.9|111519.3|111469.3|111535.5|111485.5|111517|111467|22
1736972580000|2025-01-15 20:23:00|111518.6|111468.6|111524.6|111474.6|111524.6|111474.6|111518.6|111468.6|12
1736972590000|2025-01-15 20:23:10|111524|111474|111524|111474|111524|111474|111524|111474|1
1736972600000|2025-01-15 20:23:20|111524.2|111474.2|111514.9|111464.9|111524.3|111474.3|111514.9|111464.9|17
1736972610000|2025-01-15 20:23:30|111516.5|111466.5|111518.1|111468.1|111518.2|111468.2|111516.5|111466.5|10
1736972620000|2025-01-15 20:23:40|111517.5|111467.5|111518.2|111468.2|111518.7|111468.7|111517.3|111467.3|12
1736972630000|2025-01-15 20:23:50|111517.5|111467.5|111518|111468|111518.4|111468.4|111517.5|111467.5|12
1736972640000|2025-01-15 20:24:00|111517.6|111467.6|111517.6|111467.6|111517.9|111467.9|111517|111467|5
1736972650000|2025-01-15 20:24:10|111516.9|111466.9|111517.9|111467.9|111518.7|111468.7|111516.9|111466.9|12
1736972660000|2025-01-15 20:24:20|111518.2|111468.2|111517.5|111467.5|111521|111471|111517.5|111467.5|7
1736972670000|2025-01-15 20:24:30|111518.5|111468.5|111519.7|111469.7|111520.9|111470.9|111517.5|111467.5|16
1736972680000|2025-01-15 20:24:40|111520.2|111470.2|111521.1|111471.1|111521.1|111471.1|111520.2|111470.2|2
1736972690000|2025-01-15 20:24:50|111521.9|111471.9|111506.6|111456.6|111521.9|111471.9|111504.3|111454.3|11
1736972700000|2025-01-15 20:25:00|111506.4|111456.4|111508.2|111458.2|111509.2|111459.2|111505.1|111455.1|8
1736972710000|2025-01-15 20:25:10|111507.7|111457.7|111512|111462|111514.8|111464.8|111507.7|111457.7|18
1736972720000|2025-01-15 20:25:20|111512.9|111462.9|111518.5|111468.5|111519|111469|111512.9|111462.9|8
1736972730000|2025-01-15 20:25:30|111517.9|111467.9|111517.9|111467.9|111518.6|111468.6|111515.3|111465.3|7
1736972740000|2025-01-15 20:25:40|111517.5|111467.5|111505.7|111455.7|111517.5|111467.5|111505|111455|13
1736972750000|2025-01-15 20:25:50|111506.6|111456.6|111507|111457|111507|111457|111506.6|111456.6|3
1736972760000|2025-01-15 20:26:00|111509.2|111459.2|111506.3|111456.3|111514.8|111464.8|111506.1|111456.1|17
1736972770000|2025-01-15 20:26:10|111507.2|111457.2|111507.2|111457.2|111507.2|111457.2|111506.3|111456.3|3
1736972780000|2025-01-15 20:26:20|111506.3|111456.3|111506.7|111456.7|111506.7|111456.7|111506.3|111456.3|2
1736972790000|2025-01-15 20:26:30|111507.6|111457.6|111510.1|111460.1|111511.1|111461.1|111507.6|111457.6|5
1736972800000|2025-01-15 20:26:40|111509.2|111459.2|111511.1|111461.1|111511.1|111461.1|111509.2|111459.2|6
1736972810000|2025-01-15 20:26:50|111511|111461|111509.3|111459.3|111511|111461|111509.3|111459.3|3
1736972820000|2025-01-15 20:27:00|111510.1|111460.1|111506.6|111456.6|111510.1|111460.1|111505.1|111455.1|11
1736972830000|2025-01-15 20:27:10|111507.7|111457.7|111508.5|111458.5|111510.5|111460.5|111507.7|111457.7|16
1736972840000|2025-01-15 20:27:20|111510.4|111460.4|111509.6|111459.6|111510.6|111460.6|111508.3|111458.3|7
1736972850000|2025-01-15 20:27:30|111507.7|111457.7|111507.9|111457.9|111511.1|111461.1|111507.3|111457.3|8
1736972860000|2025-01-15 20:27:40|111508.5|111458.5|111508|111458|111508.5|111458.5|111507.7|111457.7|4
1736972870000|2025-01-15 20:27:50|111507.2|111457.2|111508.1|111458.1|111512|111462|111504.5|111454.5|24
1736972880000|2025-01-15 20:28:00|111509|111459|111512.8|111462.8|111512.8|111462.8|111507.4|111457.4|10
1736972900000|2025-01-15 20:28:20|111512.7|111462.7|111510|111460|111512.7|111462.7|111505.8|111455.8|17
1736972910000|2025-01-15 20:28:30|111508.3|111458.3|111510.6|111460.6|111511|111461|111508.3|111458.3|6
1736972920000|2025-01-15 20:28:40|111510.1|111460.1|111512|111462|111512.3|111462.3|111510.1|111460.1|5
1736972940000|2025-01-15 20:29:00|111511.2|111461.2|111510.5|111460.5|111511.2|111461.2|111504.1|111454.1|16
1736972950000|2025-01-15 20:29:10|111510|111460|111510|111460|111510.9|111460.9|111508.4|111458.4|6
1736972960000|2025-01-15 20:29:20|111510.7|111460.7|111508.5|111458.5|111511|111461|111505.6|111455.6|14
1736972970000|2025-01-15 20:29:30|111509.1|111459.1|111509.1|111459.1|111509.1|111459.1|111508.6|111458.6|5
1736972980000|2025-01-15 20:29:40|111508.6|111458.6|111508.6|111458.6|111508.6|111458.6|111508.6|111458.6|1
1736972990000|2025-01-15 20:29:50|111509.1|111459.1|111510.9|111460.9|111510.9|111460.9|111509.1|111459.1|2
1736973000000|2025-01-15 20:30:00|111512|111462|111510.4|111460.4|111513.3|111463.3|111507.6|111457.6|13
1736973010000|2025-01-15 20:30:10|111509.9|111459.9|111508.6|111458.6|111511.6|111461.6|111508.6|111458.6|12
1736973020000|2025-01-15 20:30:20|111509.6|111459.6|111511.8|111461.8|111511.8|111461.8|111507.6|111457.6|8
1736973030000|2025-01-15 20:30:30|111513.1|111463.1|111516.6|111466.6|111517.9|111467.9|111512.6|111462.6|12
1736973040000|2025-01-15 20:30:40|111515.9|111465.9|111515.8|111465.8|111518.2|111468.2|111515.1|111465.1|7
1736973050000|2025-01-15 20:30:50|111516.5|111466.5|111509.3|111459.3|111517.7|111467.7|111509.3|111459.3|14
1736973060000|2025-01-15 20:31:00|111511.3|111461.3|111511|111461|111511.3|111461.3|111511|111461|2
1736973070000|2025-01-15 20:31:10|111511.3|111461.3|111511.6|111461.6|111512|111462|111509.2|111459.2|10
1736973080000|2025-01-15 20:31:20|111515.1|111465.1|111513|111463|111515.1|111465.1|111513|111463|4
1736973090000|2025-01-15 20:31:30|111512.3|111462.3|111513.8|111463.8|111513.8|111463.8|111512.2|111462.2|4
1736973100000|2025-01-15 20:31:40|111513.2|111463.2|111505.5|111455.5|111513.3|111463.3|111504.4|111454.4|10
1736973110000|2025-01-15 20:31:50|111506.1|111456.1|111502.6|111452.6|111508|111458|111501.5|111451.5|9
1736973120000|2025-01-15 20:32:00|111507.5|111457.5|111504.7|111454.7|111507.7|111457.7|111501.9|111451.9|10
1736973130000|2025-01-15 20:32:10|111504|111454|111501.6|111451.6|111504|111454|111501.6|111451.6|7
1736973140000|2025-01-15 20:32:20|111503.1|111453.1|111499.4|111449.4|111504.4|111454.4|111498.4|111448.4|9
1736973150000|2025-01-15 20:32:30|111501.6|111451.6|111503.9|111453.9|111505.4|111455.4|111501.6|111451.6|6
1736973160000|2025-01-15 20:32:40|111503|111453|111508.1|111458.1|111508.1|111458.1|111503|111453|13
1736973170000|2025-01-15 20:32:50|111508.8|111458.8|111509.6|111459.6|111510|111460|111508.7|111458.7|8
1736973180000|2025-01-15 20:33:00|111509.9|111459.9|111510.4|111460.4|111510.4|111460.4|111509.9|111459.9|2
1736973190000|2025-01-15 20:33:10|111508.2|111458.2|111509.7|111459.7|111510.6|111460.6|111507.2|111457.2|13
1736973200000|2025-01-15 20:33:20|111507.4|111457.4|111508.8|111458.8|111510|111460|111507.4|111457.4|4
1736973210000|2025-01-15 20:33:30|111507.8|111457.8|111506.5|111456.5|111507.8|111457.8|111506.5|111456.5|3
1736973220000|2025-01-15 20:33:40|111508.3|111458.3|111508.7|111458.7|111508.7|111458.7|111508.3|111458.3|2
1736973230000|2025-01-15 20:33:50|111508.4|111458.4|111502.7|111452.7|111508.4|111458.4|111501.4|111451.4|4
1736973240000|2025-01-15 20:34:00|111501.9|111451.9|111504.1|111454.1|111504.1|111454.1|111501.7|111451.7|10
1736973250000|2025-01-15 20:34:10|111502.7|111452.7|111489.1|111439.1|111504.1|111454.1|111486.8|111436.8|13
1736973260000|2025-01-15 20:34:20|111488.3|111438.3|111489.5|111439.5|111489.5|111439.5|111488.3|111438.3|3
1736973270000|2025-01-15 20:34:30|111489.7|111439.7|111491.4|111441.4|111491.4|111441.4|111487.7|111437.7|7
1736973280000|2025-01-15 20:34:40|111492|111442|111493.6|111443.6|111494.6|111444.6|111490.6|111440.6|9
1736973290000|2025-01-15 20:34:50|111492|111442|111490.4|111440.4|111492.8|111442.8|111489|111439|6
1736973300000|2025-01-15 20:35:00|111490.2|111440.2|111490.2|111440.2|111490.2|111440.2|111490.2|111440.2|1
1736973310000|2025-01-15 20:35:10|111490.4|111440.4|111491.6|111441.6|111491.6|111441.6|111490|111440|3
1736973320000|2025-01-15 20:35:20|111492|111442|111495.5|111445.5|111499.3|111449.3|111491.1|111441.1|26
1736973330000|2025-01-15 20:35:30|111496.5|111446.5|111496.2|111446.2|111497|111447|111495.1|111445.1|14
1736973340000|2025-01-15 20:35:40|111495.3|111445.3|111495.5|111445.5|111496.4|111446.4|111494.4|111444.4|6
1736973350000|2025-01-15 20:35:50|111498.3|111448.3|111502.4|111452.4|111502.4|111452.4|111494.8|111444.8|14
1736973360000|2025-01-15 20:36:00|111500.4|111450.4|111499.4|111449.4|111500.4|111450.4|111499.4|111449.4|4
1736973370000|2025-01-15 20:36:10|111497.1|111447.1|111499.6|111449.6|111499.6|111449.6|111497.1|111447.1|4
1736973380000|2025-01-15 20:36:20|111502.1|111452.1|111504.1|111454.1|111504.9|111454.9|111500.8|111450.8|7
1736973390000|2025-01-15 20:36:30|111502.8|111452.8|111500.4|111450.4|111502.8|111452.8|111498.3|111448.3|8
1736973400000|2025-01-15 20:36:40|111501.4|111451.4|111505.2|111455.2|111505.8|111455.8|111500.7|111450.7|7
1736973410000|2025-01-15 20:36:50|111504.3|111454.3|111504.5|111454.5|111505.9|111455.9|111502.2|111452.2|11
1736973420000|2025-01-15 20:37:00|111505.7|111455.7|111508.3|111458.3|111508.3|111458.3|111505.7|111455.7|3
1736973430000|2025-01-15 20:37:10|111507.5|111457.5|111505.6|111455.6|111508.3|111458.3|111505.6|111455.6|7
1736973440000|2025-01-15 20:37:20|111506.8|111456.8|111504.4|111454.4|111506.8|111456.8|111502.1|111452.1|6
1736973450000|2025-01-15 20:37:30|111505.8|111455.8|111510.7|111460.7|111510.9|111460.9|111505.8|111455.8|8
1736973460000|2025-01-15 20:37:40|111511.7|111461.7|111510.8|111460.8|111511.7|111461.7|111508.9|111458.9|11
1736973470000|2025-01-15 20:37:50|111509.8|111459.8|111509.4|111459.4|111510.8|111460.8|111509.4|111459.4|3
1736973480000|2025-01-15 20:38:00|111510.6|111460.6|111510.2|111460.2|111510.6|111460.6|111509.2|111459.2|7
1736973490000|2025-01-15 20:38:10|111508.4|111458.4|111510.8|111460.8|111511.2|111461.2|111508.4|111458.4|6
1736973500000|2025-01-15 20:38:20|111510.4|111460.4|111511.3|111461.3|111514|111464|111509.3|111459.3|15
1736973510000|2025-01-15 20:38:30|111511.7|111461.7|111512.5|111462.5|111512.5|111462.5|111508.3|111458.3|16
1736973520000|2025-01-15 20:38:40|111512.9|111462.9|111517.1|111467.1|111519.7|111469.7|111512.9|111462.9|9
1736973530000|2025-01-15 20:38:50|111516.3|111466.3|111516.3|111466.3|111516.3|111466.3|111516.3|111466.3|1
1736973540000|2025-01-15 20:39:00|111517.1|111467.1|111517.3|111467.3|111517.4|111467.4|111513.3|111463.3|17
1736973550000|2025-01-15 20:39:10|111518.9|111468.9|111517.5|111467.5|111518.9|111468.9|111517.5|111467.5|3
1736973560000|2025-01-15 20:39:20|111516.8|111466.8|111516.8|111466.8|111516.8|111466.8|111516.8|111466.8|1
1736973570000|2025-01-15 20:39:30|111517.2|111467.2|111517.2|111467.2|111517.2|111467.2|111517.2|111467.2|1
1736973580000|2025-01-15 20:39:40|111517.1|111467.1|111511.6|111461.6|111517.1|111467.1|111509.6|111459.6|7
1736973590000|2025-01-15 20:39:50|111512.6|111462.6|111507.1|111457.1|111512.6|111462.6|111507.1|111457.1|10
1736973600000|2025-01-15 20:40:00|111508.5|111458.5|111513.5|111463.5|111514.5|111464.5|111507.5|111457.5|10
1736973620000|2025-01-15 20:40:20|111514.6|111464.6|111516.3|111466.3|111516.3|111466.3|111513.3|111463.3|4
1736973630000|2025-01-15 20:40:30|111515.4|111465.4|111513.7|111463.7|111515.4|111465.4|111513.7|111463.7|3
1736973650000|2025-01-15 20:40:50|111514.1|111464.1|111517.9|111467.9|111519.2|111469.2|111514.1|111464.1|10
1736973660000|2025-01-15 20:41:00|111517.3|111467.3|111517.9|111467.9|111518.7|111468.7|111515.4|111465.4|6
1736973670000|2025-01-15 20:41:10|111518|111468|111518|111468|111518|111468|111518|111468|1
1736973680000|2025-01-15 20:41:20|111517.8|111467.8|111517.8|111467.8|111517.8|111467.8|111517.8|111467.8|1
1736973690000|2025-01-15 20:41:30|111517.7|111467.7|111519.3|111469.3|111519.3|111469.3|111517.7|111467.7|3
1736973700000|2025-01-15 20:41:40|111520.2|111470.2|111520.5|111470.5|111523.4|111473.4|111520.2|111470.2|11
1736973710000|2025-01-15 20:41:50|111520.1|111470.1|111526.6|111476.6|111527.3|111477.3|111519.7|111469.7|17
1736973720000|2025-01-15 20:42:00|111529|111479|111536.3|111486.3|111538.7|111488.7|111527.1|111477.1|39
1736973730000|2025-01-15 20:42:10|111537.3|111487.3|111534.9|111484.9|111537.5|111487.5|111534.9|111484.9|15
1736973740000|2025-01-15 20:42:20|111535.9|111485.9|111532.9|111482.9|111537.9|111487.9|111532.9|111482.9|23
1736973750000|2025-01-15 20:42:30|111533.9|111483.9|111532|111482|111537.3|111487.3|111531.8|111481.8|12
1736973760000|2025-01-15 20:42:40|111533.2|111483.2|111520.4|111470.4|111533.2|111483.2|111520.4|111470.4|8
1736973770000|2025-01-15 20:42:50|111520.8|111470.8|111524.5|111474.5|111526|111476|111520.8|111470.8|9
1736973780000|2025-01-15 20:43:00|111525.2|111475.2|111525|111475|111525.2|111475.2|111525|111475|2
1736973790000|2025-01-15 20:43:10|111525.7|111475.7|111524.7|111474.7|111525.7|111475.7|111522.6|111472.6|17
1736973800000|2025-01-15 20:43:20|111523.4|111473.4|111529.5|111479.5|111529.5|111479.5|111523.4|111473.4|27
1736973810000|2025-01-15 20:43:30|111528.6|111478.6|111527.7|111477.7|111529.7|111479.7|111527.5|111477.5|16
1736973820000|2025-01-15 20:43:40|111526.5|111476.5|111521.3|111471.3|111526.5|111476.5|111517.4|111467.4|14
1736973830000|2025-01-15 20:43:50|111521.7|111471.7|111521.7|111471.7|111521.7|111471.7|111521.7|111471.7|1
1736973840000|2025-01-15 20:44:00|111521.5|111471.5|111521.7|111471.7|111521.7|111471.7|111521.5|111471.5|2
1736973850000|2025-01-15 20:44:10|111523.6|111473.6|111525.6|111475.6|111527.5|111477.5|111523.1|111473.1|16
1736973860000|2025-01-15 20:44:20|111525.2|111475.2|111519.5|111469.5|111526|111476|111518.3|111468.3|11
1736973870000|2025-01-15 20:44:30|111520.5|111470.5|111521.8|111471.8|111521.8|111471.8|111519.5|111469.5|15
1736973880000|2025-01-15 20:44:40|111522.1|111472.1|111530.7|111480.7|111530.7|111480.7|111522.1|111472.1|13
1736973890000|2025-01-15 20:44:50|111531.9|111481.9|111536.9|111486.9|111538.5|111488.5|111531.9|111481.9|13
1736973900000|2025-01-15 20:45:00|111537.5|111487.5|111539.5|111489.5|111541.8|111491.8|111536|111486|13
1736973910000|2025-01-15 20:45:10|111538.3|111488.3|111539|111489|111539|111489|111532.8|111482.8|15
1736973920000|2025-01-15 20:45:20|111537.2|111487.2|111537.3|111487.3|111537.3|111487.3|111537.2|111487.2|2
1736973930000|2025-01-15 20:45:30|111539.5|111489.5|111540.3|111490.3|111540.3|111490.3|111537.7|111487.7|12
1736973940000|2025-01-15 20:45:40|111540.5|111490.5|111538.9|111488.9|111540.5|111490.5|111538.5|111488.5|10
1736973950000|2025-01-15 20:45:50|111536.2|111486.2|111525|111475|111536.2|111486.2|111523.3|111473.3|19
1736973960000|2025-01-15 20:46:00|111524.2|111474.2|111520.4|111470.4|111524.2|111474.2|111520.4|111470.4|4
1736973970000|2025-01-15 20:46:10|111519.2|111469.2|111519.4|111469.4|111520|111470|111519.2|111469.2|3
1736973980000|2025-01-15 20:46:20|111518.1|111468.1|111511.2|111461.2|111518.1|111468.1|111511|111461|9
1736973990000|2025-01-15 20:46:30|111512.2|111462.2|111522.6|111472.6|111525|111475|111510.7|111460.7|17
1736974000000|2025-01-15 20:46:40|111523.1|111473.1|111522.2|111472.2|111523.4|111473.4|111519.2|111469.2|6
1736974010000|2025-01-15 20:46:50|111521.5|111471.5|111519.6|111469.6|111521.5|111471.5|111519.6|111469.6|4
1736974020000|2025-01-15 20:47:00|111520.1|111470.1|111526|111476|111527.2|111477.2|111519.6|111469.6|10
1736974030000|2025-01-15 20:47:10|111527.3|111477.3|111530.9|111480.9|111530.9|111480.9|111526.6|111476.6|14
1736974040000|2025-01-15 20:47:20|111533.4|111483.4|111535.3|111485.3|111536.3|111486.3|111530.3|111480.3|14
1736974050000|2025-01-15 20:47:30|111537|111487|111538.7|111488.7|111539.7|111489.7|111537|111487|7
1736974060000|2025-01-15 20:47:40|111538.8|111488.8|111541|111491|111542.7|111492.7|111538.8|111488.8|10
1736974070000|2025-01-15 20:47:50|111539|111489|111539.6|111489.6|111539.6|111489.6|111535.1|111485.1|8
1736974080000|2025-01-15 20:48:00|111537.8|111487.8|111538.5|111488.5|111540.5|111490.5|111535.5|111485.5|21
1736974090000|2025-01-15 20:48:10|111539.4|111489.4|111538.5|111488.5|111539.4|111489.4|111536.7|111486.7|6
1736974100000|2025-01-15 20:48:20|111538.8|111488.8|111538.8|111488.8|111538.8|111488.8|111538.8|111488.8|1
1736974110000|2025-01-15 20:48:30|111540.3|111490.3|111539|111489|111540.3|111490.3|111539|111489|2
1736974120000|2025-01-15 20:48:40|111540.3|111490.3|111538.8|111488.8|111541.6|111491.6|111537.5|111487.5|9
1736974130000|2025-01-15 20:48:50|111537.7|111487.7|111539.9|111489.9|111539.9|111489.9|111537.7|111487.7|5
1736974140000|2025-01-15 20:49:00|111539.2|111489.2|111541.4|111491.4|111543|111493|111538.6|111488.6|15
1736974150000|2025-01-15 20:49:10|111541.5|111491.5|111541.5|111491.5|111541.9|111491.9|111538.7|111488.7|8
1736974160000|2025-01-15 20:49:20|111541.2|111491.2|111542.7|111492.7|111543.5|111493.5|111539.5|111489.5|7
1736974170000|2025-01-15 20:49:30|111544|111494|111544.2|111494.2|111545.6|111495.6|111543.5|111493.5|7
1736974180000|2025-01-15 20:49:40|111543.2|111493.2|111545.4|111495.4|111545.4|111495.4|111543.2|111493.2|3
1736974190000|2025-01-15 20:49:50|111545.8|111495.8|111540.8|111490.8|111545.8|111495.8|111540.8|111490.8|6
1736974200000|2025-01-15 20:50:00|111545.6|111495.6|111543.3|111493.3|111545.6|111495.6|111543.3|111493.3|8
1736974210000|2025-01-15 20:50:10|111544|111494|111544|111494|111547|111497|111544|111494|8
1736974220000|2025-01-15 20:50:20|111544.4|111494.4|111544.4|111494.4|111544.4|111494.4|111544.4|111494.4|1
1736974230000|2025-01-15 20:50:30|111546.5|111496.5|111544|111494|111547.9|111497.9|111542.2|111492.2|14
1736974240000|2025-01-15 20:50:40|111542|111492|111544.2|111494.2|111546|111496|111542|111492|7
1736974250000|2025-01-15 20:50:50|111545|111495|111544.9|111494.9|111545|111495|111544.9|111494.9|2
1736974260000|2025-01-15 20:51:00|111545.8|111495.8|111544.5|111494.5|111545.8|111495.8|111541.3|111491.3|8
1736974270000|2025-01-15 20:51:10|111544.6|111494.6|111538.6|111488.6|111545|111495|111535.8|111485.8|8
1736974280000|2025-01-15 20:51:20|111539.5|111489.5|111536.4|111486.4|111539.5|111489.5|111536.2|111486.2|8
1736974290000|2025-01-15 20:51:30|111537.2|111487.2|111537.4|111487.4|111537.4|111487.4|111536.4|111486.4|3
1736974300000|2025-01-15 20:51:40|111537.8|111487.8|111539.1|111489.1|111539.1|111489.1|111537.8|111487.8|2
1736974310000|2025-01-15 20:51:50|111538.3|111488.3|111536.9|111486.9|111539.9|111489.9|111536|111486|15
1736974320000|2025-01-15 20:52:00|111538|111488|111539.3|111489.3|111540.5|111490.5|111536.2|111486.2|18
1736974330000|2025-01-15 20:52:10|111538.5|111488.5|111531.5|111481.5|111538.5|111488.5|111531.5|111481.5|7
1736974340000|2025-01-15 20:52:20|111533.1|111483.1|111514.8|111464.8|111533.1|111483.1|111514.5|111464.5|10
1736974350000|2025-01-15 20:52:30|111519|111469|111519.7|111469.7|111519.7|111469.7|111519|111469|4
1736974360000|2025-01-15 20:52:40|111519.9|111469.9|111519.6|111469.6|111519.9|111469.9|111519.6|111469.6|2
1736974380000|2025-01-15 20:53:00|111517.5|111467.5|111518|111468|111518|111468|111509|111459|11
1736974390000|2025-01-15 20:53:10|111518.4|111468.4|111518.4|111468.4|111518.4|111468.4|111518.4|111468.4|1
1736974410000|2025-01-15 20:53:30|111518.3|111468.3|111517.8|111467.8|111518.3|111468.3|111517.8|111467.8|2
1736974420000|2025-01-15 20:53:40|111518.9|111468.9|111512|111462|111518.9|111468.9|111510.5|111460.5|9
1736974430000|2025-01-15 20:53:50|111512.3|111462.3|111518.2|111468.2|111518.2|111468.2|111512.3|111462.3|6
1736974440000|2025-01-15 20:54:00|111518.6|111468.6|111520.5|111470.5|111520.5|111470.5|111518.6|111468.6|3
1736974450000|2025-01-15 20:54:10|111524.3|111474.3|111533.8|111483.8|111535.8|111485.8|111524.3|111474.3|19
1736974460000|2025-01-15 20:54:20|111534.8|111484.8|111538.6|111488.6|111538.6|111488.6|111533.8|111483.8|4
1736974470000|2025-01-15 20:54:30|111538.3|111488.3|111536.2|111486.2|111538.5|111488.5|111536.2|111486.2|5
1736974480000|2025-01-15 20:54:40|111535.5|111485.5|111537.2|111487.2|111537.2|111487.2|111535.5|111485.5|3
1736974490000|2025-01-15 20:54:50|111536.7|111486.7|111537.7|111487.7|111537.7|111487.7|111535.3|111485.3|7
1736974500000|2025-01-15 20:55:00|111532.2|111482.2|111537.8|111487.8|111540.9|111490.9|111532.2|111482.2|20
1736974510000|2025-01-15 20:55:10|111538.6|111488.6|111531.5|111481.5|111538.6|111488.6|111531.2|111481.2|12
1736974520000|2025-01-15 20:55:20|111532.5|111482.5|111535.3|111485.3|111535.3|111485.3|111530.5|111480.5|12
1736974530000|2025-01-15 20:55:30|111532.9|111482.9|111533.6|111483.6|111534.8|111484.8|111531.1|111481.1|15
1736974540000|2025-01-15 20:55:40|111534.8|111484.8|111532.7|111482.7|111534.8|111484.8|111531.9|111481.9|13
1736974550000|2025-01-15 20:55:50|111532|111482|111534.3|111484.3|111535.8|111485.8|111532|111482|11
1736974560000|2025-01-15 20:56:00|111536|111486|111536.6|111486.6|111537.4|111487.4|111534.1|111484.1|12
1736974570000|2025-01-15 20:56:10|111535.7|111485.7|111535.9|111485.9|111536.9|111486.9|111533.6|111483.6|11
1736974580000|2025-01-15 20:56:20|111536.9|111486.9|111536.2|111486.2|111538.3|111488.3|111534.1|111484.1|13
1736974590000|2025-01-15 20:56:30|111534.5|111484.5|111531.7|111481.7|111534.5|111484.5|111531.3|111481.3|6
1736974600000|2025-01-15 20:56:40|111530|111480|111529.1|111479.1|111530.5|111480.5|111529.1|111479.1|6
1736974610000|2025-01-15 20:56:50|111530.3|111480.3|111526|111476|111530.3|111480.3|111525.5|111475.5|7
1736974620000|2025-01-15 20:57:00|111524.6|111474.6|111519.3|111469.3|111524.6|111474.6|111514.1|111464.1|46
1736974630000|2025-01-15 20:57:10|111517.3|111467.3|111509.7|111459.7|111521.8|111471.8|111509.7|111459.7|20
1736974640000|2025-01-15 20:57:20|111508.8|111458.8|111524.4|111474.4|111524.4|111474.4|111507.4|111457.4|19
1736974650000|2025-01-15 20:57:30|111524.9|111474.9|111527|111477|111527|111477|111523.8|111473.8|10
1736974660000|2025-01-15 20:57:40|111527.1|111477.1|111521.2|111471.2|111527.1|111477.1|111520.5|111470.5|22
1736974670000|2025-01-15 20:57:50|111520.3|111470.3|111519.9|111469.9|111521|111471|111518.8|111468.8|6
1736974680000|2025-01-15 20:58:00|111519.2|111469.2|111512.4|111462.4|111519.9|111469.9|111512|111462|24
1736974690000|2025-01-15 20:58:10|111510.9|111460.9|111512.6|111462.6|111512.9|111462.9|111510.8|111460.8|8
1736974700000|2025-01-15 20:58:20|111512|111462|111512.2|111462.2|111512.7|111462.7|111510.3|111460.3|21
1736974710000|2025-01-15 20:58:30|111511|111461|111512.8|111462.8|111515.7|111465.7|111511|111461|15
1736974720000|2025-01-15 20:58:40|111513.1|111463.1|111513.3|111463.3|111514.4|111464.4|111509.9|111459.9|31
1736974730000|2025-01-15 20:58:50|111512.6|111462.6|111513.7|111463.7|111513.7|111463.7|111507.4|111457.4|28
1736974740000|2025-01-15 20:59:00|111514.4|111464.4|111505.8|111455.8|111514.4|111464.4|111502.7|111452.7|34
1736974750000|2025-01-15 20:59:10|111506.7|111456.7|111505.9|111455.9|111507.4|111466|111491|111452|35
1736974760000|2025-01-15 20:59:20|111504.4|111454.4|111499.4|111449.4|111506.2|111456.2|111499.4|111449.4|59
1736974770000|2025-01-15 20:59:30|111500|111450|111498.7|111448.7|111500.8|111450.8|111498.3|111448.3|23
1736974780000|2025-01-15 20:59:40|111500.5|111450.5|111499.1|111449.1|111500.9|111450.9|111495.4|111445.4|59
1736974790000|2025-01-15 20:59:50|111500.2|111450.2|111494.3|111444.3|111502.6|111452.6|111494.3|111444.3|51
1736974800000|2025-01-15 21:00:00|111494.9|111444.9|111498.8|111448.8|111504.6|111454.6|111494.9|111444.9|54
1736974810000|2025-01-15 21:00:10|111499.7|111449.7|111497.9|111447.9|111501|111451|111495.8|111445.8|53
1736974820000|2025-01-15 21:00:20|111496.9|111446.9|111497.9|111447.9|111500.6|111450.6|111493.9|111443.9|64
1736974830000|2025-01-15 21:00:30|111495.7|111445.7|111503.6|111453.6|111505.4|111455.4|111495.7|111445.7|18
1736974840000|2025-01-15 21:00:40|111504.5|111454.5|111506.4|111456.4|111509|111459|111502.6|111452.6|14
1736974850000|2025-01-15 21:00:50|111506.3|111456.3|111502.9|111452.9|111506.3|111456.3|111500.1|111450.1|4
1736974860000|2025-01-15 21:01:00|111501.4|111451.4|111502.2|111452.2|111502.3|111452.3|111499.8|111449.8|16
1736974870000|2025-01-15 21:01:10|111500.7|111450.7|111500.4|111450.4|111504.4|111454.4|111500.4|111450.4|15
1736974880000|2025-01-15 21:01:20|111500.7|111450.7|111505.7|111455.7|111505.7|111455.7|111500|111450|11
1736974890000|2025-01-15 21:01:30|111506.3|111456.3|111506.3|111456.3|111506.3|111456.3|111506.3|111456.3|1
1736974900000|2025-01-15 21:01:40|111506.4|111456.4|111506.4|111456.4|111506.4|111456.4|111506.4|111456.4|1
1736974910000|2025-01-15 21:01:50|111507.1|111457.1|111507.4|111457.4|111507.4|111457.4|111507.1|111457.1|2
1736974920000|2025-01-15 21:02:00|111507.1|111457.1|111507.6|111457.6|111507.8|111457.8|111507.1|111457.1|3
1736974930000|2025-01-15 21:02:10|111506.9|111456.9|111507.7|111457.7|111507.7|111457.7|111506.9|111456.9|2
1736974940000|2025-01-15 21:02:20|111507|111457|111505.2|111455.2|111507|111457|111505.2|111455.2|3
1736974950000|2025-01-15 21:02:30|111503.7|111453.7|111501.3|111451.3|111503.7|111453.7|111501.3|111451.3|6
1736974960000|2025-01-15 21:02:40|111503.1|111453.1|111502.9|111452.9|111503.1|111453.1|111501.2|111451.2|10
1736974970000|2025-01-15 21:02:50|111503.8|111453.8|111499.3|111449.3|111504.5|111454.5|111499.3|111449.3|6
1736974980000|2025-01-15 21:03:00|111498.3|111448.3|111498.3|111448.3|111500.4|111450.4|111498.3|111448.3|10
1736974990000|2025-01-15 21:03:10|111500.2|111450.2|111500.6|111450.6|111501|111451|111497.7|111447.7|10
1736975000000|2025-01-15 21:03:20|111501.3|111451.3|111504|111454|111504|111454|111501.3|111451.3|6
1736975010000|2025-01-15 21:03:30|111504.1|111454.1|111504.1|111454.1|111504.1|111454.1|111504.1|111454.1|1
1736975020000|2025-01-15 21:03:40|111504.8|111454.8|111502.3|111452.3|111504.8|111454.8|111500.8|111450.8|5
1736975030000|2025-01-15 21:03:50|111500.8|111450.8|111500.5|111450.5|111500.8|111450.8|111500.5|111450.5|2
1736975040000|2025-01-15 21:04:00|111501|111451|111501.2|111451.2|111501.2|111451.2|111501|111451|2
1736975050000|2025-01-15 21:04:10|111501.9|111451.9|111502.6|111452.6|111503.6|111453.6|111501.9|111451.9|5
1736975060000|2025-01-15 21:04:20|111502.8|111452.8|111502.8|111452.8|111502.8|111452.8|111502.8|111452.8|1
1736975070000|2025-01-15 21:04:30|111500.5|111450.5|111502.2|111452.2|111502.2|111452.2|111500.5|111450.5|3
1736975080000|2025-01-15 21:04:40|111502.1|111452.1|111502.7|111452.7|111502.7|111452.7|111502.1|111452.1|2
1736975090000|2025-01-15 21:04:50|111503.1|111453.1|111506.8|111456.8|111506.8|111456.8|111503.1|111453.1|6
1736975100000|2025-01-15 21:05:00|111506.5|111456.5|111509|111459|111509|111459|111504.6|111454.6|10
1736975110000|2025-01-15 21:05:10|111508|111458|111504.8|111454.8|111508|111458|111504.8|111454.8|3
1736975130000|2025-01-15 21:05:30|111505.5|111455.5|111509.8|111459.8|111511.2|111461.2|111505.5|111455.5|6
1736975140000|2025-01-15 21:05:40|111510.7|111460.7|111518.9|111468.9|111519.6|111469.6|111510.7|111460.7|11
1736975150000|2025-01-15 21:05:50|111518.7|111468.7|111518.7|111468.7|111518.7|111468.7|111518.7|111468.7|1
1736975160000|2025-01-15 21:06:00|111518.4|111468.4|111518.3|111468.3|111518.4|111468.4|111517.4|111467.4|4
1736975170000|2025-01-15 21:06:10|111518.7|111468.7|111524.8|111474.8|111525.4|111475.4|111518.7|111468.7|9
1736975180000|2025-01-15 21:06:20|111525.5|111475.5|111524|111474|111526.7|111476.7|111524|111474|6
1736975190000|2025-01-15 21:06:30|111524.3|111474.3|111524.3|111474.3|111524.3|111474.3|111524.3|111474.3|1
1736975200000|2025-01-15 21:06:40|111524.9|111474.9|111524.9|111474.9|111524.9|111474.9|111524.9|111474.9|1
1736975210000|2025-01-15 21:06:50|111524.2|111474.2|111523.4|111473.4|111524.2|111474.2|111523.4|111473.4|2
1736975220000|2025-01-15 21:07:00|111523.6|111473.6|111524.2|111474.2|111524.2|111474.2|111523.6|111473.6|2
1736975230000|2025-01-15 21:07:10|111524.3|111474.3|111524.3|111474.3|111524.3|111474.3|111524.3|111474.3|1
1736975240000|2025-01-15 21:07:20|111524.4|111474.4|111523.4|111473.4|111524.4|111474.4|111523.4|111473.4|3
1736975250000|2025-01-15 21:07:30|111523.9|111473.9|111525.2|111475.2|111525.2|111475.2|111523.9|111473.9|4
1736975260000|2025-01-15 21:07:40|111525.8|111475.8|111525.8|111475.8|111525.8|111475.8|111525.8|111475.8|1
1736975270000|2025-01-15 21:07:50|111525.9|111475.9|111536.7|111486.7|111538.1|111488.1|111525.9|111475.9|6
1736975280000|2025-01-15 21:08:00|111535.9|111485.9|111535.7|111485.7|111535.9|111485.9|111535.7|111485.7|2
1736975290000|2025-01-15 21:08:10|111535.8|111485.8|111535.8|111485.8|111535.8|111485.8|111535.8|111485.8|1
1736975300000|2025-01-15 21:08:20|111535.7|111485.7|111535.7|111485.7|111535.7|111485.7|111535.7|111485.7|1
1736975310000|2025-01-15 21:08:30|111534.9|111484.9|111534.8|111484.8|111534.9|111484.9|111534.6|111484.6|3
1736975330000|2025-01-15 21:08:50|111534.7|111484.7|111535.3|111485.3|111535.3|111485.3|111534.7|111484.7|2
1736975340000|2025-01-15 21:09:00|111536.2|111486.2|111536.1|111486.1|111536.2|111486.2|111536.1|111486.1|2
1736975360000|2025-01-15 21:09:20|111535.8|111485.8|111535.8|111485.8|111535.8|111485.8|111535.8|111485.8|1
1736975370000|2025-01-15 21:09:30|111535.9|111485.9|111536.1|111486.1|111536.1|111486.1|111535.9|111485.9|2
1736975380000|2025-01-15 21:09:40|111535.8|111485.8|111535.8|111485.8|111535.8|111485.8|111535.8|111485.8|1
1736975390000|2025-01-15 21:09:50|111535.3|111485.3|111534.2|111484.2|111535.3|111485.3|111534.2|111484.2|3
1736975400000|2025-01-15 21:10:00|111534.1|111484.1|111533.8|111483.8|111534.1|111484.1|111533.8|111483.8|2
1736975410000|2025-01-15 21:10:10|111533.1|111483.1|111522.8|111472.8|111533.1|111483.1|111520.1|111470.1|9
1736975420000|2025-01-15 21:10:20|111521.5|111471.5|111516|111466|111521.5|111471.5|111514.2|111464.2|24
1736975430000|2025-01-15 21:10:30|111514.3|111464.3|111510.6|111460.6|111514.3|111464.3|111510.6|111460.6|9
1736975440000|2025-01-15 21:10:40|111510.2|111460.2|111505.4|111455.4|111510.5|111460.5|111503.4|111453.4|20
1736975450000|2025-01-15 21:10:50|111505.1|111455.1|111505.1|111455.1|111505.1|111455.1|111505.1|111455.1|1
1736975460000|2025-01-15 21:11:00|111505.2|111455.2|111505.2|111455.2|111505.2|111455.2|111505.2|111455.2|1
1736975470000|2025-01-15 21:11:10|111506.7|111456.7|111509.8|111459.8|111510.3|111460.3|111506.7|111456.7|5
1736975480000|2025-01-15 21:11:20|111510.6|111460.6|111506.6|111456.6|111510.6|111460.6|111505.8|111455.8|5
1736975490000|2025-01-15 21:11:30|111505.5|111455.5|111505.5|111455.5|111505.5|111455.5|111505.5|111455.5|1
1736975500000|2025-01-15 21:11:40|111505.3|111455.3|111505.3|111455.3|111505.3|111455.3|111505.3|111455.3|1
1736975510000|2025-01-15 21:11:50|111505.5|111455.5|111505.3|111455.3|111505.5|111455.5|111505.3|111455.3|2
1736975520000|2025-01-15 21:12:00|111507.6|111457.6|111507.2|111457.2|111507.6|111457.6|111507.2|111457.2|2
1736975530000|2025-01-15 21:12:10|111508|111458|111508|111458|111508|111458|111508|111458|1
1736975540000|2025-01-15 21:12:20|111507.3|111457.3|111504.6|111454.6|111507.7|111457.7|111504.6|111454.6|5
1736975550000|2025-01-15 21:12:30|111503.8|111453.8|111503.6|111453.6|111503.8|111453.8|111503.6|111453.6|2
1736975570000|2025-01-15 21:12:50|111502.2|111452.2|111503|111453|111503|111453|111502.2|111452.2|3
1736975580000|2025-01-15 21:13:00|111502.7|111452.7|111502.7|111452.7|111502.7|111452.7|111502.7|111452.7|1
1736975590000|2025-01-15 21:13:10|111503.8|111453.8|111504.3|111454.3|111504.3|111454.3|111503.8|111453.8|2
1736975600000|2025-01-15 21:13:20|111506|111456|111500.4|111450.4|111506|111456|111500.4|111450.4|3
1736975610000|2025-01-15 21:13:30|111500.9|111450.9|111503|111453|111503|111453|111500.9|111450.9|3
1736975620000|2025-01-15 21:13:40|111502.2|111452.2|111502.2|111452.2|111502.2|111452.2|111502.2|111452.2|1
1736975630000|2025-01-15 21:13:50|111503.4|111453.4|111502.4|111452.4|111503.4|111453.4|111501.4|111451.4|5
1736975640000|2025-01-15 21:14:00|111502.9|111452.9|111505.5|111455.5|111505.5|111455.5|111502.9|111452.9|4
1736975670000|2025-01-15 21:14:30|111504.5|111454.5|111504.3|111454.3|111504.5|111454.5|111504.3|111454.3|2
1736975680000|2025-01-15 21:14:40|111503.6|111453.6|111503.6|111453.6|111503.6|111453.6|111503.6|111453.6|1
1736975690000|2025-01-15 21:14:50|111506.3|111456.3|111507.7|111457.7|111507.7|111457.7|111506.3|111456.3|2
1736975700000|2025-01-15 21:15:00|111497|111472|111497|111472|111497|111472|111497|111472|2
1736975710000|2025-01-15 21:15:10|111497|111472|111496|111471|111497|111472|111496|111471|5
1736975720000|2025-01-15 21:15:20|111496|111472|111497|111472|111497|111472|111496|111472|3
1736975730000|2025-01-15 21:15:30|111497|111472|111498|111473|111498|111473|111497|111472|4
1736975740000|2025-01-15 21:15:40|111498|111473|111497|111472|111498|111473|111497|111472|3
1736975750000|2025-01-15 21:15:50|111497|111472|111496|111471|111497|111472|111496|111471|3
1736975760000|2025-01-15 21:16:00|111495|111470|111501|111476|111501|111476|111495|111470|4
1736975770000|2025-01-15 21:16:10|111501|111476|111501|111476|111502|111477|111501|111476|4
1736975780000|2025-01-15 21:16:20|111502|111477|111503|111478|111503|111478|111502|111477|2
1736975790000|2025-01-15 21:16:30|111502|111477|111503|111478|111503|111478|111502|111477|2
1736975800000|2025-01-15 21:16:40|111502|111477|111510|111485|111510|111485|111501|111476|7
1736975810000|2025-01-15 21:16:50|111517|111492|111515|111490|111519|111494|111515|111490|7
1736975820000|2025-01-15 21:17:00|111514|111490|111520|111495|111524|111498|111514|111490|7
1736975830000|2025-01-15 21:17:10|111521|111496|111519|111494|111523|111498|111519|111494|6
1736975840000|2025-01-15 21:17:20|111525|111500|111523|111498|111525|111500|111521|111496|8
1736975850000|2025-01-15 21:17:30|111523|111498|111521|111496|111526|111501|111521|111496|10
1736975860000|2025-01-15 21:17:40|111521|111496|111520|111495|111521|111496|111519|111494|8
1736975870000|2025-01-15 21:17:50|111519|111494|111521|111496|111523|111498|111519|111494|13
1736975880000|2025-01-15 21:18:00|111520|111496|111524|111500|111524|111500|111520|111496|5
1736975890000|2025-01-15 21:18:10|111525|111500|111530|111505|111531|111506|111525|111500|7
1736975900000|2025-01-15 21:18:20|111530|111505|111533|111508|111535|111510|111528|111503|5
1736975910000|2025-01-15 21:18:30|111533|111508|111536|111510|111536|111510|111533|111508|4
1736975920000|2025-01-15 21:18:40|111534|111510|111537|111512|111538|111513|111534|111510|5
1736975930000|2025-01-15 21:18:50|111537|111512|111539|111514|111539|111514|111537|111512|3
1736975940000|2025-01-15 21:19:00|111546|111521|111546|111521|111546|111521|111546|111521|1
1736975950000|2025-01-15 21:19:10|111545|111520|111543|111518|111546|111521|111543|111518|9
1736975960000|2025-01-15 21:19:20|111544|111519|111547|111522|111548|111523|111544|111519|6
1736975970000|2025-01-15 21:19:30|111548|111523|111546|111521|111548|111523|111546|111521|2
1736975980000|2025-01-15 21:19:40|111546|111521|111545|111520|111548|111523|111545|111520|4
1736975990000|2025-01-15 21:19:50|111545|111520|111545|111520|111545|111520|111545|111520|1
1736976000000|2025-01-15 21:20:00|111544|111519|111547|111522|111547|111522|111544|111519|5
1736976010000|2025-01-15 21:20:10|111547|111522|111547|111522|111547|111522|111547|111522|2
1736976020000|2025-01-15 21:20:20|111546|111521|111546|111522|111547|111522|111546|111521|4
1736976030000|2025-01-15 21:20:30|111547|111522|111551|111526|111552|111527|111547|111522|4
1736976040000|2025-01-15 21:20:40|111552|111526|111552|111526|111552|111526|111552|111526|1
1736976050000|2025-01-15 21:20:50|111551|111526|111549|111524|111551|111526|111549|111524|3
1736976060000|2025-01-15 21:21:00|111549|111524|111556|111531|111557|111532|111549|111524|9
1736976070000|2025-01-15 21:21:10|111568|111542|111569|111544|111569|111544|111568|111542|2
1736976080000|2025-01-15 21:21:20|111568|111543|111566|111541|111568|111543|111564|111539|5
1736976090000|2025-01-15 21:21:30|111566|111541|111566|111541|111566|111541|111566|111541|1
1736976100000|2025-01-15 21:21:40|111566|111542|111565|111540|111567|111542|111563|111538|7
1736976110000|2025-01-15 21:21:50|111566|111541|111567|111542|111567|111542|111566|111541|4
1736976120000|2025-01-15 21:22:00|111567|111542|111566|111541|111567|111542|111566|111541|5
1736976130000|2025-01-15 21:22:10|111566|111541|111566|111541|111566|111541|111564|111539|6
1736976140000|2025-01-15 21:22:20|111564|111539|111562|111537|111565|111540|111562|111537|5
1736976150000|2025-01-15 21:22:30|111562|111537|111563|111538|111564|111539|111561|111536|12
1736976160000|2025-01-15 21:22:40|111563|111538|111565|111540|111565|111540|111563|111538|5
1736976170000|2025-01-15 21:22:50|111565|111540|111566|111541|111566|111541|111565|111540|4
1736976180000|2025-01-15 21:23:00|111570|111545|111570|111545|111570|111545|111569|111544|4
1736976190000|2025-01-15 21:23:10|111570|111545|111574|111549|111575|111550|111570|111545|7
1736976200000|2025-01-15 21:23:20|111575|111550|111573|111548|111575|111550|111571|111546|10
1736976210000|2025-01-15 21:23:30|111572|111547|111572|111546|111572|111547|111572|111546|2
1736976220000|2025-01-15 21:23:40|111572|111547|111572|111547|111572|111547|111572|111547|1
1736976230000|2025-01-15 21:23:50|111573|111548|111569|111544|111574|111548|111569|111544|9
1736976240000|2025-01-15 21:24:00|111570|111545|111570|111545|111570|111545|111570|111545|2
1736976260000|2025-01-15 21:24:20|111569|111544|111570|111544|111570|111544|111569|111544|2
1736976270000|2025-01-15 21:24:30|111570|111545|111570|111545|111570|111545|111570|111545|3
1736976280000|2025-01-15 21:24:40|111570|111545|111571|111546|111571|111546|111570|111545|2
1736976290000|2025-01-15 21:24:50|111570|111545|111571|111546|111571|111546|111570|111545|2
1736976300000|2025-01-15 21:25:00|111570|111545|111583|111533|111583|111545|111570|111533|2
1736976310000|2025-01-15 21:25:10|111583|111533|111583|111533|111583|111533|111583|111533|3
1736976320000|2025-01-15 21:25:20|111588|111538|111589|111539|111591|111541|111588|111538|11
1736976330000|2025-01-15 21:25:30|111589|111539|111587|111537|111589|111539|111587|111537|3
1736976340000|2025-01-15 21:25:40|111588|111538|111587|111537|111588|111538|111587|111537|4
1736976350000|2025-01-15 21:25:50|111587|111537|111585|111535|111587|111537|111585|111535|6
1736976360000|2025-01-15 21:26:00|111585|111535|111586|111536|111586|111536|111585|111535|6
1736976370000|2025-01-15 21:26:10|111586|111536|111587|111537|111587|111537|111586|111536|4
1736976380000|2025-01-15 21:26:20|111587|111537|111586|111536|111588|111538|111586|111536|3
1736976390000|2025-01-15 21:26:30|111586|111536|111587|111537|111587|111537|111586|111536|3
1736976400000|2025-01-15 21:26:40|111586|111536|111586|111536|111586|111536|111585|111535|3
1736976410000|2025-01-15 21:26:50|111586|111536|111586|111536|111586|111536|111586|111536|2
1736976420000|2025-01-15 21:27:00|111586|111536|111585|111535|111586|111536|111585|111535|9
1736976430000|2025-01-15 21:27:10|111587|111537|111587|111537|111593|111543|111587|111537|9
1736976440000|2025-01-15 21:27:20|111588|111538|111587|111537|111588|111538|111587|111537|2
1736976450000|2025-01-15 21:27:30|111588|111538|111590|111540|111590|111540|111588|111538|5
1736976460000|2025-01-15 21:27:40|111589|111539|111590|111540|111590|111540|111589|111539|2
1736976470000|2025-01-15 21:27:50|111590|111540|111589|111539|111590|111540|111588|111538|7
1736976480000|2025-01-15 21:28:00|111589|111539|111588|111538|111590|111540|111588|111538|3
1736976490000|2025-01-15 21:28:10|111589|111539|111590|111540|111590|111540|111589|111539|2
1736976500000|2025-01-15 21:28:20|111588|111538|111589|111539|111589|111539|111588|111538|5
1736976510000|2025-01-15 21:28:30|111589|111539|111589|111539|111589|111539|111589|111539|3
1736976520000|2025-01-15 21:28:40|111588|111538|111589|111539|111589|111539|111588|111538|2
1736976530000|2025-01-15 21:28:50|111591|111541|111589|111539|111591|111541|111589|111539|4
1736976540000|2025-01-15 21:29:00|111589|111539|111587|111537|111590|111540|111584|111534|8
1736976550000|2025-01-15 21:29:10|111588|111538|111574|111549|111589|111549|111574|111536|6
1736976560000|2025-01-15 21:29:20|111574|111549|111573|111548|111574|111549|111573|111548|3
1736976570000|2025-01-15 21:29:30|111573|111548|111573|111548|111573|111548|111573|111548|1
1736976580000|2025-01-15 21:29:40|111573|111548|111574|111548|111574|111550|111573|111548|5
1736976590000|2025-01-15 21:29:50|111574|111549|111574|111549|111574|111549|111574|111549|1
1736976600000|2025-01-15 21:30:00|111586.9|111536.9|111582.2|111532.2|111586.9|111536.9|111580.9|111530.9|7
1736976610000|2025-01-15 21:30:10|111581.4|111531.4|111577.7|111527.7|111581.4|111531.4|111577.2|111527.2|7
1736976620000|2025-01-15 21:30:20|111578.7|111528.7|111582.7|111532.7|111584.4|111534.4|111578.7|111528.7|7
1736976630000|2025-01-15 21:30:30|111582.2|111532.2|111584.9|111534.9|111584.9|111534.9|111581.5|111531.5|5
1736976640000|2025-01-15 21:30:40|111583.1|111533.1|111583.5|111533.5|111585.9|111535.9|111583.1|111533.1|8
1736976650000|2025-01-15 21:30:50|111583|111533|111581.4|111531.4|111583|111533|111579.1|111529.1|6
1736976660000|2025-01-15 21:31:00|111579.8|111529.8|111581.9|111531.9|111581.9|111531.9|111579.8|111529.8|3
1736976670000|2025-01-15 21:31:10|111580|111530|111581.9|111531.9|111581.9|111531.9|111580|111530|2
1736976680000|2025-01-15 21:31:20|111581.5|111531.5|111582.7|111532.7|111582.7|111532.7|111581.5|111531.5|2
1736976690000|2025-01-15 21:31:30|111581.5|111531.5|111580.1|111530.1|111581.5|111531.5|111580.1|111530.1|3
1736976700000|2025-01-15 21:31:40|111579.4|111529.4|111579.7|111529.7|111579.7|111529.7|111579.4|111529.4|2
1736976720000|2025-01-15 21:32:00|111581.9|111531.9|111581.9|111531.9|111581.9|111531.9|111581.9|111531.9|1
1736976730000|2025-01-15 21:32:10|111579.4|111529.4|111584|111534|111585.8|111535.8|111579.4|111529.4|6
1736976740000|2025-01-15 21:32:20|111582.5|111532.5|111584.6|111534.6|111584.6|111534.6|111582.5|111532.5|3
1736976750000|2025-01-15 21:32:30|111584.5|111534.5|111584.5|111534.5|111584.5|111534.5|111584.5|111534.5|1
1736976760000|2025-01-15 21:32:40|111585|111535|111584.5|111534.5|111585|111535|111584.5|111534.5|2
1736976770000|2025-01-15 21:32:50|111586|111536|111583.8|111533.8|111586|111536|111583.8|111533.8|5
1736976780000|2025-01-15 21:33:00|111584.7|111534.7|111586.3|111536.3|111586.3|111536.3|111584.7|111534.7|3
1736976790000|2025-01-15 21:33:10|111586|111536|111586|111536|111586|111536|111586|111536|1
1736976800000|2025-01-15 21:33:20|111587.1|111537.1|111590|111540|111590|111540|111587.1|111537.1|3
1736976820000|2025-01-15 21:33:40|111589.2|111539.2|111589.2|111539.2|111589.2|111539.2|111589.2|111539.2|1
1736976830000|2025-01-15 21:33:50|111586.3|111536.3|111586.3|111536.3|111586.3|111536.3|111586.3|111536.3|1
1736976840000|2025-01-15 21:34:00|111588.7|111538.7|111587.7|111537.7|111588.7|111538.7|111587.5|111537.5|7
1736976850000|2025-01-15 21:34:10|111587.6|111537.6|111588.2|111538.2|111588.2|111538.2|111587.6|111537.6|2
1736976870000|2025-01-15 21:34:30|111588.1|111538.1|111588.1|111538.1|111588.1|111538.1|111588.1|111538.1|1
1736976880000|2025-01-15 21:34:40|111588.2|111538.2|111590|111540|111590.9|111540.9|111588.2|111538.2|5
1736976890000|2025-01-15 21:34:50|111590.6|111540.6|111590.1|111540.1|111590.6|111540.6|111590.1|111540.1|2
1736976900000|2025-01-15 21:35:00|111590.4|111540.4|111596.6|111546.6|111596.6|111546.6|111590.4|111540.4|4
1736976910000|2025-01-15 21:35:10|111596|111546|111595.9|111545.9|111596|111546|111594|111544|3
1736976920000|2025-01-15 21:35:20|111595.7|111545.7|111595.7|111545.7|111595.7|111545.7|111595.7|111545.7|1
1736976930000|2025-01-15 21:35:30|111595.9|111545.9|111595|111545|111596.5|111546.5|111593.1|111543.1|8
1736976940000|2025-01-15 21:35:40|111592.7|111542.7|111594.8|111544.8|111594.8|111544.8|111592.7|111542.7|3
1736976950000|2025-01-15 21:35:50|111594.9|111544.9|111594.9|111544.9|111594.9|111544.9|111594.9|111544.9|1
1736976960000|2025-01-15 21:36:00|111594.4|111544.4|111590|111540|111594.4|111544.4|111588.2|111538.2|14
1736976980000|2025-01-15 21:36:20|111590.2|111540.2|111590.2|111540.2|111590.2|111540.2|111590.2|111540.2|1
1736976990000|2025-01-15 21:36:30|111590|111540|111590|111540|111590|111540|111590|111540|1
1736977000000|2025-01-15 21:36:40|111588.6|111538.6|111595.7|111545.7|111595.7|111545.7|111588.6|111538.6|11
1736977010000|2025-01-15 21:36:50|111593.3|111543.3|111598.1|111548.1|111598.1|111548.1|111593.3|111543.3|5
1736977020000|2025-01-15 21:37:00|111597.8|111547.8|111597.1|111547.1|111597.8|111547.8|111596.2|111546.2|4
1736977030000|2025-01-15 21:37:10|111597|111547|111597.6|111547.6|111601.4|111551.4|111597|111547|11
1736977040000|2025-01-15 21:37:20|111596.8|111546.8|111597.1|111547.1|111600.1|111550.1|111594.1|111544.1|45
1736977050000|2025-01-15 21:37:30|111595|111545|111608.3|111558.3|111608.3|111558.3|111595|111545|12
1736977060000|2025-01-15 21:37:40|111607.7|111557.7|111609|111559|111609|111559|111605.9|111555.9|9
1736977070000|2025-01-15 21:37:50|111609.1|111559.1|111609.1|111559.1|111609.1|111559.1|111609.1|111559.1|1
1736977080000|2025-01-15 21:38:00|111610|111560|111606.7|111556.7|111611.7|111561.7|111606.7|111556.7|9
1736977090000|2025-01-15 21:38:10|111606.6|111556.6|111606.6|111556.6|111606.6|111556.6|111606.6|111556.6|1
1736977100000|2025-01-15 21:38:20|111605.5|111555.5|111605.5|111555.5|111605.5|111555.5|111605.5|111555.5|1
1736977110000|2025-01-15 21:38:30|111606.4|111556.4|111606.8|111556.8|111606.8|111556.8|111606.4|111556.4|2
1736977120000|2025-01-15 21:38:40|111606.6|111556.6|111606.6|111556.6|111606.6|111556.6|111606.6|111556.6|1
1736977130000|2025-01-15 21:38:50|111608.1|111558.1|111608.1|111558.1|111608.1|111558.1|111608.1|111558.1|1
1736977140000|2025-01-15 21:39:00|111605.4|111555.4|111608.1|111558.1|111608.1|111558.1|111605.4|111555.4|2
1736977160000|2025-01-15 21:39:20|111606.6|111556.6|111606|111556|111606.6|111556.6|111604|111554|4
1736977170000|2025-01-15 21:39:30|111603.3|111553.3|111605.5|111555.5|111605.5|111555.5|111603.3|111553.3|2
1736977190000|2025-01-15 21:39:50|111606.7|111556.7|111606.5|111556.5|111606.7|111556.7|111606.5|111556.5|2
1736977200000|2025-01-15 21:40:00|111605.3|111555.3|111604.3|111554.3|111605.3|111555.3|111604.1|111554.1|3
1736977210000|2025-01-15 21:40:10|111603.2|111553.2|111599.7|111549.7|111605.4|111555.4|111599.7|111549.7|8
1736977220000|2025-01-15 21:40:20|111600.4|111550.4|111601|111551|111601|111551|111600.4|111550.4|2
1736977230000|2025-01-15 21:40:30|111600.9|111550.9|111600.3|111550.3|111600.9|111550.9|111600.3|111550.3|2
1736977250000|2025-01-15 21:40:50|111601.2|111551.2|111601.3|111551.3|111601.3|111551.3|111601.2|111551.2|2
1736977260000|2025-01-15 21:41:00|111601.6|111551.6|111603.2|111553.2|111603.2|111553.2|111601.6|111551.6|3
1736977280000|2025-01-15 21:41:20|111603.1|111553.1|111602.9|111552.9|111603.1|111553.1|111602.9|111552.9|2
1736977290000|2025-01-15 21:41:30|111603.1|111553.1|111600.7|111550.7|111603.1|111553.1|111600.7|111550.7|3
1736977300000|2025-01-15 21:41:40|111599.3|111549.3|111596.2|111546.2|111599.3|111549.3|111596.2|111546.2|5
1736977310000|2025-01-15 21:41:50|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|1
1736977320000|2025-01-15 21:42:00|111597.6|111547.6|111597.4|111547.4|111597.6|111547.6|111597.4|111547.4|2
1736977330000|2025-01-15 21:42:10|111597.5|111547.5|111597.5|111547.5|111597.5|111547.5|111597.5|111547.5|1
1736977340000|2025-01-15 21:42:20|111597.4|111547.4|111597.4|111547.4|111597.4|111547.4|111597.4|111547.4|1
1736977350000|2025-01-15 21:42:30|111596.6|111546.6|111597.2|111547.2|111597.2|111547.2|111596.6|111546.6|2
1736977360000|2025-01-15 21:42:40|111595.5|111545.5|111596.4|111546.4|111597.7|111547.7|111594.2|111544.2|5
1736977370000|2025-01-15 21:42:50|111597.2|111547.2|111597.2|111547.2|111597.2|111547.2|111597.2|111547.2|1
1736977390000|2025-01-15 21:43:10|111596.7|111546.7|111597.5|111547.5|111597.5|111547.5|111596.7|111546.7|2
1736977400000|2025-01-15 21:43:20|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|1
1736977410000|2025-01-15 21:43:30|111597.5|111547.5|111597.5|111547.5|111597.5|111547.5|111597.5|111547.5|1
1736977420000|2025-01-15 21:43:40|111597.6|111547.6|111597.3|111547.3|111597.6|111547.6|111597.3|111547.3|2
1736977430000|2025-01-15 21:43:50|111594.6|111544.6|111597.2|111547.2|111597.4|111547.4|111594.6|111544.6|4
1736977440000|2025-01-15 21:44:00|111596.8|111546.8|111596.8|111546.8|111596.8|111546.8|111596.8|111546.8|1
1736977450000|2025-01-15 21:44:10|111596.7|111546.7|111596.7|111546.7|111596.7|111546.7|111596.7|111546.7|1
1736977460000|2025-01-15 21:44:20|111595.9|111545.9|111595.8|111545.8|111595.9|111545.9|111595.8|111545.8|2
1736977470000|2025-01-15 21:44:30|111597.8|111547.8|111598.4|111548.4|111598.4|111548.4|111597.8|111547.8|2
1736977480000|2025-01-15 21:44:40|111599.2|111549.2|111598.6|111548.6|111599.2|111549.2|111598.6|111548.6|4
1736977490000|2025-01-15 21:44:50|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|1
1736977500000|2025-01-15 21:45:00|111598|111548|111597.5|111547.5|111599.1|111549.1|111594.4|111544.4|10
1736977510000|2025-01-15 21:45:10|111597.9|111547.9|111598.4|111548.4|111598.4|111548.4|111597|111547|3
1736977520000|2025-01-15 21:45:20|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|1
1736977530000|2025-01-15 21:45:30|111598.5|111548.5|111598.2|111548.2|111598.5|111548.5|111598.2|111548.2|2
1736977540000|2025-01-15 21:45:40|111598.7|111548.7|111600|111550|111601.1|111551.1|111598.7|111548.7|4
1736977550000|2025-01-15 21:45:50|111600.6|111550.6|111600.6|111550.6|111600.6|111550.6|111600.6|111550.6|1
1736977560000|2025-01-15 21:46:00|111601.2|111551.2|111601.3|111551.3|111601.3|111551.3|111601.2|111551.2|2
1736977570000|2025-01-15 21:46:10|111598.9|111548.9|111596.1|111546.1|111598.9|111548.9|111596.1|111546.1|3
1736977600000|2025-01-15 21:46:40|111595.8|111545.8|111595.8|111545.8|111595.8|111545.8|111595.8|111545.8|1
1736977610000|2025-01-15 21:46:50|111597.7|111547.7|111599.1|111549.1|111599.1|111549.1|111597.7|111547.7|2
1736977620000|2025-01-15 21:47:00|111598.1|111548.1|111598.1|111548.1|111598.1|111548.1|111598.1|111548.1|1
1736977630000|2025-01-15 21:47:10|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|1
1736977640000|2025-01-15 21:47:20|111599.2|111549.2|111598.5|111548.5|111599.2|111549.2|111595.2|111545.2|4
1736977650000|2025-01-15 21:47:30|111597.7|111547.7|111598.6|111548.6|111598.6|111548.6|111597.7|111547.7|2
1736977660000|2025-01-15 21:47:40|111598.2|111548.2|111598.2|111548.2|111598.2|111548.2|111598.2|111548.2|1
1736977670000|2025-01-15 21:47:50|111596.2|111546.2|111598.2|111548.2|111598.6|111548.6|111596.2|111546.2|3
1736977680000|2025-01-15 21:48:00|111595.2|111545.2|111594.3|111544.3|111595.2|111545.2|111594.3|111544.3|2
1736977710000|2025-01-15 21:48:30|111596.1|111546.1|111596.1|111546.1|111596.1|111546.1|111594.2|111544.2|3
1736977740000|2025-01-15 21:49:00|111595.5|111545.5|111595.8|111545.8|111595.8|111545.8|111593.3|111543.3|3
1736977760000|2025-01-15 21:49:20|111595.6|111545.6|111595.6|111545.6|111595.6|111545.6|111595.6|111545.6|1
1736977770000|2025-01-15 21:49:30|111595.8|111545.8|111593.6|111543.6|111595.8|111545.8|111593.6|111543.6|2
1736977780000|2025-01-15 21:49:40|111595.9|111545.9|111595.6|111545.6|111595.9|111545.9|111595.6|111545.6|2
1736977790000|2025-01-15 21:49:50|111595.8|111545.8|111595.8|111545.8|111595.8|111545.8|111595.8|111545.8|1
1736977800000|2025-01-15 21:50:00|111593.1|111543.1|111595.3|111545.3|111595.5|111545.5|111593.1|111543.1|3
1736977820000|2025-01-15 21:50:20|111595.2|111545.2|111595.2|111545.2|111595.2|111545.2|111595.2|111545.2|1
1736977830000|2025-01-15 21:50:30|111595|111545|111595.2|111545.2|111595.2|111545.2|111595|111545|2
1736977840000|2025-01-15 21:50:40|111598.4|111548.4|111599.7|111549.7|111599.7|111549.7|111598.4|111548.4|2
1736977850000|2025-01-15 21:50:50|111600.8|111550.8|111600|111550|111600.8|111550.8|111600|111550|2
1736977860000|2025-01-15 21:51:00|111599.5|111549.5|111599.5|111549.5|111599.5|111549.5|111599.5|111549.5|1
1736977870000|2025-01-15 21:51:10|111599.2|111549.2|111599.2|111549.2|111599.2|111549.2|111599.2|111549.2|1
1736977880000|2025-01-15 21:51:20|111596.8|111546.8|111589.6|111539.6|111598.6|111548.6|111589.6|111539.6|7
1736977890000|2025-01-15 21:51:30|111588.9|111538.9|111587.8|111537.8|111589.6|111539.6|111585.5|111535.5|11
1736977900000|2025-01-15 21:51:40|111586.8|111536.8|111586.5|111536.5|111587.1|111537.1|111585.7|111535.7|6
1736977910000|2025-01-15 21:51:50|111586.7|111536.7|111586.7|111536.7|111586.7|111536.7|111586.7|111536.7|1
1736977920000|2025-01-15 21:52:00|111586.4|111536.4|111586.4|111536.4|111586.4|111536.4|111586.4|111536.4|1
1736977930000|2025-01-15 21:52:10|111584.9|111534.9|111587.4|111537.4|111587.4|111537.4|111584.9|111534.9|2
1736977940000|2025-01-15 21:52:20|111585.9|111535.9|111591.9|111541.9|111591.9|111541.9|111585.9|111535.9|6
1736977950000|2025-01-15 21:52:30|111591.7|111541.7|111592|111542|111592|111542|111591.7|111541.7|2
1736977960000|2025-01-15 21:52:40|111591.2|111541.2|111591.2|111541.2|111592|111542|111591.2|111541.2|3
1736977970000|2025-01-15 21:52:50|111591|111541|111591.6|111541.6|111592|111542|111590.7|111540.7|5
1736977980000|2025-01-15 21:53:00|111590.3|111540.3|111591.9|111541.9|111591.9|111541.9|111590.3|111540.3|2
1736977990000|2025-01-15 21:53:10|111590.9|111540.9|111592.4|111542.4|111592.4|111542.4|111590.9|111540.9|3
1736978000000|2025-01-15 21:53:20|111591.4|111541.4|111591.4|111541.4|111592.4|111542.4|111591.4|111541.4|7
1736978010000|2025-01-15 21:53:30|111592.2|111542.2|111595.8|111545.8|111595.8|111545.8|111591.2|111541.2|7
1736978020000|2025-01-15 21:53:40|111596.6|111546.6|111596.6|111546.6|111597.1|111547.1|111596.6|111546.6|3
1736978030000|2025-01-15 21:53:50|111595.8|111545.8|111595.8|111545.8|111596.6|111546.6|111595.8|111545.8|4
1736978040000|2025-01-15 21:54:00|111596.3|111546.3|111594|111544|111596.4|111546.4|111594|111544|7
1736978050000|2025-01-15 21:54:10|111595.3|111545.3|111594.3|111544.3|111596.2|111546.2|111594|111544|5
1736978060000|2025-01-15 21:54:20|111595.4|111545.4|111593.3|111543.3|111595.4|111545.4|111591.1|111541.1|10
1736978070000|2025-01-15 21:54:30|111593.1|111543.1|111592.3|111542.3|111593.1|111543.1|111590.6|111540.6|3
1736978080000|2025-01-15 21:54:40|111592.7|111542.7|111592.7|111542.7|111592.7|111542.7|111592.7|111542.7|1
1736978090000|2025-01-15 21:54:50|111593.3|111543.3|111593.3|111543.3|111593.3|111543.3|111593.3|111543.3|1
1736978100000|2025-01-15 21:55:00|111593.1|111543.1|111592.2|111542.2|111593.1|111543.1|111592.2|111542.2|2
1736978110000|2025-01-15 21:55:10|111591.9|111541.9|111591.9|111541.9|111591.9|111541.9|111591.9|111541.9|1
1736978120000|2025-01-15 21:55:20|111593.6|111543.6|111595.3|111545.3|111595.3|111545.3|111592.2|111542.2|4
1736978130000|2025-01-15 21:55:30|111595.6|111545.6|111595.1|111545.1|111595.6|111545.6|111595.1|111545.1|2
1736978140000|2025-01-15 21:55:40|111591.9|111541.9|111594.2|111544.2|111594.2|111544.2|111591.9|111541.9|3
1736978150000|2025-01-15 21:55:50|111593.1|111543.1|111590.4|111540.4|111593.1|111543.1|111590.4|111540.4|3
1736978160000|2025-01-15 21:56:00|111589.7|111539.7|111588.9|111538.9|111589.7|111539.7|111588.9|111538.9|2
1736978170000|2025-01-15 21:56:10|111588.7|111538.7|111588|111538|111588.8|111538.8|111586.3|111536.3|4
1736978180000|2025-01-15 21:56:20|111586.3|111536.3|111590.5|111540.5|111590.5|111540.5|111586.3|111536.3|6
1736978190000|2025-01-15 21:56:30|111590.3|111540.3|111590|111540|111590.3|111540.3|111590|111540|2
1736978210000|2025-01-15 21:56:50|111590.9|111540.9|111591.5|111541.5|111591.5|111541.5|111590.9|111540.9|2
1736978220000|2025-01-15 21:57:00|111601.2|111531.1|111601.2|111531.2|111601.2|111531.2|111600.8|111530|4
1736978230000|2025-01-15 21:57:10|111590.8|111540.8|111601.1|111530.8|111601.1|111540.8|111589|111529.7|4
1736978250000|2025-01-15 21:57:30|111591.3|111541.3|111590.9|111540.9|111591.3|111541.3|111590.9|111540.9|2
1736978260000|2025-01-15 21:57:40|111589.7|111539.7|111589.7|111539.7|111590|111540|111589.7|111539.7|3
1736978270000|2025-01-15 21:57:50|111590.8|111540.8|111592.7|111542.7|111592.7|111542.7|111590.8|111540.8|3
1736978280000|2025-01-15 21:58:00|111603.1|111532.5|111606.7|111534.5|111606.7|111534.5|111603.1|111532.5|4
1736978290000|2025-01-15 21:58:10|111606.2|111533.5|111605.8|111533.8|111606.2|111533.8|111604.5|111532.5|4
1736978300000|2025-01-15 21:58:20|111607.3|111534.8|111607.6|111534.8|111607.6|111534.8|111607.3|111534.8|2
1736978310000|2025-01-15 21:58:30|111597.3|111547.3|111596.2|111546.2|111597.3|111547.3|111596.2|111546.2|2
1736978320000|2025-01-15 21:58:40|111595.4|111545.4|111593.4|111543.4|111596.7|111546.7|111593.4|111543.4|6
1736978330000|2025-01-15 21:58:50|111592.5|111542.5|111602.5|111528.5|111602.5|111542.5|111591.1|111528.5|3
1736978340000|2025-01-15 21:59:00|111604.5|111526|111608.6|111525.6|111608.6|111526.8|111604.5|111525.6|6
1736978350000|2025-01-15 21:59:10|111607.2|111525.3|111607.7|111524.7|111608.8|111525.7|111605.3|111522.3|7
1736978360000|2025-01-15 21:59:20|111608.9|111525.6|111606.2|111533.4|111608.9|111533.4|111606.2|111525.6|3
1736978370000|2025-01-15 21:59:30|111613.4|111523.2|111612.7|111523.2|111613.4|111523.2|111612.7|111523.2|2
1736978380000|2025-01-15 21:59:40|111612.3|111522.9|111612.3|111522.9|111612.3|111522.9|111612.3|111522.9|1
1736978390000|2025-01-15 21:59:50|111612|111524.4|111637.3|111521.3|111637.3|111531.1|111608.8|111512.3|13
1736978400000|2025-01-15 22:00:00|111653.1|111537.1|111653.1|111537.1|111653.1|111537.1|111653.1|111537.1|1
1736978420000|2025-01-15 22:00:20|111630.4|111514.4|111630.4|111514.4|111630.4|111514.4|111630.4|111514.4|1
1736978440000|2025-01-15 22:00:40|111629.9|111513.9|111631.7|111515.7|111631.7|111515.7|111629.9|111513.9|2
1736978460000|2025-01-15 22:01:00|111640.6|111524.6|111640.6|111524.6|111640.6|111524.6|111640.6|111524.6|1
1736978500000|2025-01-15 22:01:40|111624.9|111508.9|111624.9|111508.9|111624.9|111508.9|111624.9|111508.9|1
1736978520000|2025-01-15 22:02:00|111637.4|111521.4|111637.4|111521.4|111637.4|111521.4|111637.4|111521.4|1
1736978560000|2025-01-15 22:02:40|111622|111506|111622|111506|111622|111506|111622|111506|1
1736978580000|2025-01-15 22:03:00|111624.1|111508.1|111624.1|111508.1|111624.1|111508.1|111624.1|111508.1|1
1736978600000|2025-01-15 22:03:20|111624.3|111508.3|111624.3|111508.3|111624.3|111508.3|111624.3|111508.3|1
1736978610000|2025-01-15 22:03:30|111636.5|111520.5|111637.4|111521.4|111637.4|111521.4|111636.5|111520.5|2
1736978620000|2025-01-15 22:03:40|111637.2|111521.2|111645.7|111529.7|111645.7|111529.7|111637.2|111521.2|4
1736978630000|2025-01-15 22:03:50|111648.2|111532.2|111648.2|111532.2|111648.2|111532.2|111648.2|111532.2|1
1736978640000|2025-01-15 22:04:00|111649.6|111533.6|111649.6|111533.6|111649.6|111533.6|111649.6|111533.6|1
1736978670000|2025-01-15 22:04:30|111649.8|111533.8|111649.8|111533.8|111649.8|111533.8|111649.8|111533.8|1
1736978680000|2025-01-15 22:04:40|111650.5|111534.5|111650.5|111534.5|111650.5|111534.5|111650.5|111534.5|1
1736978700000|2025-01-15 22:05:00|111651.8|111535.8|111649.8|111533.8|111651.8|111535.8|111649.7|111533.7|3
1736978730000|2025-01-15 22:05:30|111649.7|111533.7|111649.7|111533.7|111649.8|111533.8|111649.7|111533.7|3
1736978750000|2025-01-15 22:05:50|111649.8|111533.8|111649.8|111533.8|111649.8|111533.8|111649.8|111533.8|1
1736978760000|2025-01-15 22:06:00|111649.7|111533.7|111648.6|111532.6|111649.7|111533.7|111648.6|111532.6|2
1736978770000|2025-01-15 22:06:10|111647.5|111531.5|111611.2|111495.2|111647.5|111531.5|111611.2|111495.2|2
1736978780000|2025-01-15 22:06:20|111618.2|111502.2|111618.2|111502.2|111618.2|111502.2|111618.2|111502.2|1
1736978790000|2025-01-15 22:06:30|111621.8|111505.8|111621.8|111505.8|111621.8|111505.8|111621.8|111505.8|1
1736978800000|2025-01-15 22:06:40|111632.1|111516.1|111637.9|111521.9|111647.7|111531.7|111632.1|111516.1|6
1736978810000|2025-01-15 22:06:50|111647.1|111531.1|111647.9|111531.9|111647.9|111531.9|111637.9|111521.9|6
1736978820000|2025-01-15 22:07:00|111645.6|111529.6|111645.6|111529.6|111645.6|111529.6|111645.6|111529.6|1
1736978830000|2025-01-15 22:07:10|111649.6|111533.6|111648.3|111532.3|111649.7|111533.7|111648.3|111532.3|5
1736978840000|2025-01-15 22:07:20|111650.6|111534.6|111650.6|111534.6|111652|111536|111650.6|111534.6|3
1736978850000|2025-01-15 22:07:30|111652|111536|111650|111534|111652|111536|111649.5|111533.5|4
1736978860000|2025-01-15 22:07:40|111649.6|111533.6|111647.1|111531.1|111649.6|111533.6|111647.1|111531.1|3
1736978870000|2025-01-15 22:07:50|111648.6|111532.6|111624.5|111508.5|111648.6|111532.6|111624.5|111508.5|6
1736978880000|2025-01-15 22:08:00|111624.8|111508.8|111624.8|111508.8|111624.8|111508.8|111624.6|111508.6|3
1736978890000|2025-01-15 22:08:10|111624.6|111508.6|111625|111509|111625|111509|111624.6|111508.6|3
1736978900000|2025-01-15 22:08:20|111624.8|111508.8|111625|111509|111625|111509|111624.8|111508.8|2
1736978910000|2025-01-15 22:08:30|111624.8|111508.8|111624.7|111508.7|111625|111509|111624.7|111508.7|3
1736978920000|2025-01-15 22:08:40|111629.8|111513.8|111624.8|111508.8|111629.8|111513.8|111624.7|111508.7|3
1736978930000|2025-01-15 22:08:50|111636.5|111520.5|111636.5|111520.5|111636.5|111520.5|111636.5|111520.5|1
1736978940000|2025-01-15 22:09:00|111636.3|111520.3|111636.3|111520.3|111636.3|111520.3|111636.3|111520.3|1
1736978950000|2025-01-15 22:09:10|111636.5|111520.5|111636.5|111520.5|111636.5|111520.5|111636.5|111520.5|1
1736978960000|2025-01-15 22:09:20|111636.6|111520.6|111636.5|111520.5|111639.2|111523.2|111636.5|111520.5|4
1736978970000|2025-01-15 22:09:30|111635.7|111519.7|111635.7|111519.7|111635.7|111519.7|111635.7|111519.7|1
1736978980000|2025-01-15 22:09:40|111639.9|111523.9|111639.2|111523.2|111640|111524|111639.2|111523.2|5
1736978990000|2025-01-15 22:09:50|111636|111520|111631.6|111515.6|111636|111520|111631.6|111515.6|2
1736979000000|2025-01-15 22:10:00|111631.9|111515.9|111635|111519|111635|111519|111631.9|111515.9|2
1736979010000|2025-01-15 22:10:10|111631.3|111515.3|111636.4|111520.4|111636.4|111520.4|111631.3|111515.3|2
1736979020000|2025-01-15 22:10:20|111636.5|111520.5|111636.5|111520.5|111636.5|111520.5|111636.5|111520.5|1
1736979030000|2025-01-15 22:10:30|111636.7|111520.7|111636.5|111520.5|111636.7|111520.7|111631.8|111515.8|3
1736979040000|2025-01-15 22:10:40|111626.1|111510.1|111626.1|111510.1|111630.7|111514.7|111626.1|111510.1|3
1736979050000|2025-01-15 22:10:50|111626|111510|111626.2|111510.2|111626.2|111510.2|111626|111510|2
1736979060000|2025-01-15 22:11:00|111626.9|111510.9|111626|111510|111626.9|111510.9|111626|111510|3
1736979070000|2025-01-15 22:11:10|111625.9|111509.9|111625.9|111509.9|111625.9|111509.9|111625.9|111509.9|1
1736979080000|2025-01-15 22:11:20|111630.7|111514.7|111625.4|111509.4|111630.7|111514.7|111623.4|111507.4|6
1736979090000|2025-01-15 22:11:30|111619.2|111503.2|111621|111505|111624.6|111508.6|111617.4|111501.4|6
1736979100000|2025-01-15 22:11:40|111625.8|111509.8|111621|111505|111625.8|111509.8|111621|111505|2
1736979110000|2025-01-15 22:11:50|111621.3|111505.3|111626.1|111510.1|111626.1|111510.1|111621.3|111505.3|2
1736979120000|2025-01-15 22:12:00|111621.3|111505.3|111621.2|111505.2|111628.9|111512.9|111621.2|111505.2|5
1736979130000|2025-01-15 22:12:10|111621.4|111505.4|111613.8|111497.8|111624.9|111508.9|111613.8|111497.8|11
1736979140000|2025-01-15 22:12:20|111613.7|111497.7|111615.8|111499.8|111617.2|111501.2|111613.7|111497.7|3
1736979150000|2025-01-15 22:12:30|111621.8|111505.8|111620.5|111504.5|111621.8|111505.8|111615.8|111499.8|3
1736979160000|2025-01-15 22:12:40|111621.4|111505.4|111621.4|111505.4|111621.4|111505.4|111621.4|111505.4|1
1736979170000|2025-01-15 22:12:50|111630|111514|111621.2|111505.2|111630|111514|111621.2|111505.2|3
1736979220000|2025-01-15 22:13:40|111617.6|111501.6|111617.6|111501.6|111617.6|111501.6|111617.6|111501.6|1
1736979230000|2025-01-15 22:13:50|111619|111503|111619|111503|111619|111503|111619|111503|1
1736979240000|2025-01-15 22:14:00|111618.4|111502.4|111618.5|111502.5|111619.1|111503.1|111618.4|111502.4|5
1736979250000|2025-01-15 22:14:10|111618.9|111502.9|111618.5|111502.5|111618.9|111502.9|111618.5|111502.5|2
1736979260000|2025-01-15 22:14:20|111609.2|111493.2|111609.2|111493.2|111609.2|111493.2|111609.2|111493.2|1
1736979270000|2025-01-15 22:14:30|111608.2|111492.2|111608.2|111492.2|111608.2|111492.2|111608.2|111492.2|1
1736979280000|2025-01-15 22:14:40|111606.5|111490.5|111606.5|111490.5|111606.5|111490.5|111606.5|111490.5|1
1736979310000|2025-01-15 22:15:10|111599.9|111483.9|111596.6|111480.6|111600.6|111484.6|111596.4|111480.4|5
1736979320000|2025-01-15 22:15:20|111599|111483|111599|111483|111599|111483|111599|111483|1
1736979330000|2025-01-15 22:15:30|111599.9|111483.9|111600.5|111484.5|111600.5|111484.5|111599.9|111483.9|2
1736979340000|2025-01-15 22:15:40|111604.5|111488.5|111604.5|111488.5|111604.5|111488.5|111604.5|111488.5|1
1736979350000|2025-01-15 22:15:50|111611.7|111495.7|111615.3|111499.3|111615.3|111499.3|111611.7|111495.7|2
1736979360000|2025-01-15 22:16:00|111606.3|111490.3|111599.9|111483.9|111606.3|111490.3|111599.9|111483.9|2
1736979370000|2025-01-15 22:16:10|111601.2|111485.2|111601.2|111485.2|111601.2|111485.2|111601.2|111485.2|1
1736979380000|2025-01-15 22:16:20|111597.2|111481.2|111599.4|111483.4|111599.4|111483.4|111597.2|111481.2|3
1736979390000|2025-01-15 22:16:30|111598.1|111482.1|111602.9|111486.9|111602.9|111486.9|111598.1|111482.1|3
1736979400000|2025-01-15 22:16:40|111610.5|111494.5|111610.5|111494.5|111610.5|111494.5|111610.5|111494.5|1
1736979410000|2025-01-15 22:16:50|111612|111496|111612|111496|111612|111496|111612|111496|1
1736979420000|2025-01-15 22:17:00|111603.8|111487.8|111610.9|111494.9|111610.9|111494.9|111603.8|111487.8|3
1736979430000|2025-01-15 22:17:10|111610.2|111494.2|111610.2|111494.2|111610.2|111494.2|111610.2|111494.2|1
1736979440000|2025-01-15 22:17:20|111601.4|111485.4|111601.4|111485.4|111601.4|111485.4|111594|111478|3
1736979450000|2025-01-15 22:17:30|111609.3|111493.3|111609.3|111493.3|111609.3|111493.3|111609.3|111493.3|1
1736979460000|2025-01-15 22:17:40|111605.8|111489.8|111605.8|111489.8|111605.8|111489.8|111605.8|111489.8|1
1736979470000|2025-01-15 22:17:50|111605.6|111489.6|111611.6|111495.6|111612.4|111496.4|111601.8|111485.8|9
1736979480000|2025-01-15 22:18:00|111600.3|111484.3|111599.3|111483.3|111607.4|111491.4|111599.3|111483.3|4
1736979490000|2025-01-15 22:18:10|111610.6|111494.6|111589.2|111473.2|111610.6|111494.6|111583.4|111467.4|5
1736979500000|2025-01-15 22:18:20|111590.8|111474.8|111586.8|111470.8|111592.5|111476.5|111586|111470|5
1736979510000|2025-01-15 22:18:30|111595.7|111479.7|111595.8|111479.8|111605.5|111489.5|111595.7|111479.7|3
1736979520000|2025-01-15 22:18:40|111599.6|111483.6|111599.6|111483.6|111599.6|111483.6|111599.6|111483.6|1
1736979530000|2025-01-15 22:18:50|111591.8|111475.8|111598.2|111482.2|111605.7|111489.7|111591.8|111475.8|6
1736979540000|2025-01-15 22:19:00|111590.4|111474.4|111598.9|111482.9|111599.3|111483.3|111590.4|111474.4|3
1736979550000|2025-01-15 22:19:10|111599.3|111483.3|111608.3|111492.3|111608.3|111492.3|111599.3|111483.3|2
1736979560000|2025-01-15 22:19:20|111600.1|111484.1|111603|111487|111610.1|111494.1|111600.1|111484.1|4
1736979570000|2025-01-15 22:19:30|111609.8|111493.8|111609.8|111493.8|111609.8|111493.8|111609.8|111493.8|1
1736979580000|2025-01-15 22:19:40|111602.4|111486.4|111609.4|111493.4|111610.9|111494.9|111599.8|111483.8|8
1736979590000|2025-01-15 22:19:50|111598.9|111482.9|111609.1|111493.1|111609.1|111493.1|111595.1|111479.1|5
1736979600000|2025-01-15 22:20:00|111608.9|111492.9|111608.9|111492.9|111608.9|111492.9|111608.9|111492.9|1
1736979610000|2025-01-15 22:20:10|111610.5|111494.5|111610.3|111494.3|111610.5|111494.5|111610.3|111494.3|2
1736979620000|2025-01-15 22:20:20|111607.7|111491.7|111607.7|111491.7|111607.7|111491.7|111607.7|111491.7|1
1736979630000|2025-01-15 22:20:30|111611.3|111495.3|111611.3|111495.3|111611.3|111495.3|111611.3|111495.3|1
1736979640000|2025-01-15 22:20:40|111602.1|111486.1|111611.7|111495.7|111611.7|111495.7|111596.3|111480.3|6
1736979650000|2025-01-15 22:20:50|111604.9|111488.9|111605.2|111489.2|111605.2|111489.2|111604.9|111488.9|2
1736979660000|2025-01-15 22:21:00|111604.9|111488.9|111608|111492|111608|111492|111604.9|111488.9|2
1736979670000|2025-01-15 22:21:10|111605.7|111489.7|111605.7|111489.7|111605.7|111489.7|111605.7|111489.7|1
1736979680000|2025-01-15 22:21:20|111606.5|111490.5|111606.5|111490.5|111606.5|111490.5|111606.5|111490.5|1
1736979690000|2025-01-15 22:21:30|111606|111490|111606|111490|111606|111490|111606|111490|1
1736979700000|2025-01-15 22:21:40|111604.6|111488.6|111606.1|111490.1|111606.1|111490.1|111604.6|111488.6|2
1736979720000|2025-01-15 22:22:00|111601.3|111485.3|111593.2|111477.2|111601.3|111485.3|111593.2|111477.2|2
1736979730000|2025-01-15 22:22:10|111601.3|111485.3|111604.8|111488.8|111604.8|111488.8|111601.3|111485.3|2
1736979740000|2025-01-15 22:22:20|111603.3|111487.3|111603.3|111487.3|111603.3|111487.3|111603.3|111487.3|1
1736979750000|2025-01-15 22:22:30|111604.8|111488.8|111604.8|111488.8|111604.8|111488.8|111604.8|111488.8|1
1736979760000|2025-01-15 22:22:40|111602.7|111486.7|111602.7|111486.7|111602.7|111486.7|111602.7|111486.7|1
1736979770000|2025-01-15 22:22:50|111604.8|111488.8|111604.8|111488.8|111604.8|111488.8|111604.8|111488.8|1
1736979790000|2025-01-15 22:23:10|111603.3|111487.3|111603.3|111487.3|111603.3|111487.3|111603.3|111487.3|1
1736979810000|2025-01-15 22:23:30|111604.4|111488.4|111604.4|111488.4|111604.4|111488.4|111604.4|111488.4|1
1736979820000|2025-01-15 22:23:40|111603.3|111487.3|111603.3|111487.3|111603.3|111487.3|111603.3|111487.3|1
1736979830000|2025-01-15 22:23:50|111602.7|111486.7|111602.7|111486.7|111602.7|111486.7|111602.7|111486.7|1
1736979840000|2025-01-15 22:24:00|111592.2|111476.2|111596.3|111480.3|111596.3|111480.3|111589|111473|3
1736979850000|2025-01-15 22:24:10|111598.7|111482.7|111598.7|111482.7|111598.7|111482.7|111598.7|111482.7|1
1736979870000|2025-01-15 22:24:30|111598.9|111482.9|111598.9|111482.9|111598.9|111482.9|111598.9|111482.9|1
1736979890000|2025-01-15 22:24:50|111600.5|111484.5|111600.5|111484.5|111600.5|111484.5|111600.5|111484.5|1
1736979900000|2025-01-15 22:25:00|111600.8|111484.8|111600.8|111484.8|111600.8|111484.8|111600.8|111484.8|1
1736979910000|2025-01-15 22:25:10|111600.5|111484.5|111600.5|111484.5|111600.9|111484.9|111591.1|111475.1|4
1736979920000|2025-01-15 22:25:20|111599.8|111483.8|111599.3|111483.3|111599.8|111483.8|111599.3|111483.3|2
1736979950000|2025-01-15 22:25:50|111591.1|111475.1|111594.8|111478.8|111594.8|111478.8|111588.2|111472.2|3
1736979960000|2025-01-15 22:26:00|111588.2|111472.2|111594.6|111478.6|111594.6|111478.6|111588.1|111472.1|3
1736979970000|2025-01-15 22:26:10|111594.7|111478.7|111588.1|111472.1|111594.7|111478.7|111588.1|111472.1|2
1736979990000|2025-01-15 22:26:30|111586.5|111470.5|111586.5|111470.5|111586.5|111470.5|111586.5|111470.5|1
1736980000000|2025-01-15 22:26:40|111588.1|111472.1|111586.5|111470.5|111588.1|111472.1|111586.5|111470.5|2
1736980010000|2025-01-15 22:26:50|111586.4|111470.4|111586.4|111470.4|111586.4|111470.4|111586.4|111470.4|1
1736980020000|2025-01-15 22:27:00|111586.3|111470.3|111586.8|111470.8|111586.8|111470.8|111586.3|111470.3|2
1736980030000|2025-01-15 22:27:10|111588.6|111472.6|111585.1|111469.1|111593.7|111477.7|111585.1|111469.1|4
1736980040000|2025-01-15 22:27:20|111585|111469|111585|111469|111585|111469|111585|111469|1
1736980060000|2025-01-15 22:27:40|111583.1|111467.1|111583.1|111467.1|111583.1|111467.1|111583.1|111467.1|1
1736980090000|2025-01-15 22:28:10|111582.6|111466.6|111582.6|111466.6|111582.6|111466.6|111582.6|111466.6|1
1736980130000|2025-01-15 22:28:50|111582.5|111466.5|111582.5|111466.5|111582.5|111466.5|111582.5|111466.5|1
1736980160000|2025-01-15 22:29:20|111582.6|111466.6|111582.6|111466.6|111582.6|111466.6|111582.6|111466.6|1
1736980190000|2025-01-15 22:29:50|111582.3|111466.3|111582.3|111466.3|111582.3|111466.3|111582.3|111466.3|1
1736980200000|2025-01-15 22:30:00|111593|111477|111593|111477|111593|111477|111593|111477|2
1736980230000|2025-01-15 22:30:30|111597|111481|111596|111480|111597|111481|111595|111479|5
1736980250000|2025-01-15 22:30:50|111596|111480|111596|111480|111596|111480|111596|111480|2
1736980260000|2025-01-15 22:31:00|111596|111480|111596|111480|111596|111480|111596|111480|2
1736980280000|2025-01-15 22:31:20|111602|111486|111609|111493|111609|111493|111602|111486|3
1736980290000|2025-01-15 22:31:30|111609|111493|111609|111493|111609|111493|111609|111493|2
1736980340000|2025-01-15 22:32:20|111601|111485|111596|111480|111601|111485|111596|111480|3
1736980360000|2025-01-15 22:32:40|111596|111480|111596|111480|111596|111480|111596|111480|2
1736980380000|2025-01-15 22:33:00|111596|111480|111610|111494|111610|111494|111596|111480|4
1736980420000|2025-01-15 22:33:40|111610|111494|111610|111494|111610|111494|111610|111494|4
1736980450000|2025-01-15 22:34:10|111610|111494|111610|111494|111610|111494|111610|111494|4
1736980460000|2025-01-15 22:34:20|111610|111494|111610|111494|111610|111494|111610|111494|2
1736980480000|2025-01-15 22:34:40|111610|111494|111610|111494|111610|111494|111610|111494|3
1736980490000|2025-01-15 22:34:50|111610|111494|111610|111494|111610|111494|111610|111494|1
1736980510000|2025-01-15 22:35:10|111610|111494|111610|111494|111610|111494|111609|111493|4
1736980540000|2025-01-15 22:35:40|111608|111492|111610|111494|111610|111494|111608|111492|2
1736980550000|2025-01-15 22:35:50|111610|111494|111623|111507|111623|111507|111610|111494|2
1736980560000|2025-01-15 22:36:00|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980570000|2025-01-15 22:36:10|111623|111507|111623|111507|111623|111507|111623|111507|5
1736980580000|2025-01-15 22:36:20|111623|111507|111623|111507|111623|111507|111623|111507|3
1736980590000|2025-01-15 22:36:30|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980600000|2025-01-15 22:36:40|111623|111507|111623|111507|111623|111507|111623|111507|3
1736980620000|2025-01-15 22:37:00|111623|111507|111623|111507|111623|111507|111623|111507|4
1736980630000|2025-01-15 22:37:10|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980640000|2025-01-15 22:37:20|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980650000|2025-01-15 22:37:30|111623|111507|111623|111507|111623|111507|111623|111507|3
1736980660000|2025-01-15 22:37:40|111623|111507|111623|111507|111623|111507|111623|111507|3
1736980670000|2025-01-15 22:37:50|111623|111507|111623|111507|111623|111507|111623|111507|4
1736980680000|2025-01-15 22:38:00|111623|111507|111623|111507|111623|111507|111623|111507|4
1736980690000|2025-01-15 22:38:10|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980720000|2025-01-15 22:38:40|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980730000|2025-01-15 22:38:50|111623|111507|111623|111507|111623|111507|111623|111507|3
1736980740000|2025-01-15 22:39:00|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980760000|2025-01-15 22:39:20|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980770000|2025-01-15 22:39:30|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980780000|2025-01-15 22:39:40|111623|111507|111623|111507|111623|111507|111623|111507|4
1736980790000|2025-01-15 22:39:50|111623|111507|111623|111507|111623|111507|111623|111507|1
1736980800000|2025-01-15 22:40:00|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980810000|2025-01-15 22:40:10|111622|111506|111623|111507|111623|111507|111622|111506|4
1736980820000|2025-01-15 22:40:20|111623|111507|111623|111507|111623|111507|111623|111507|1
1736980830000|2025-01-15 22:40:30|111623|111507|111623|111507|111623|111507|111623|111507|1
1736980840000|2025-01-15 22:40:40|111623|111507|111623|111507|111623|111507|111623|111507|3
1736980880000|2025-01-15 22:41:20|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980890000|2025-01-15 22:41:30|111623|111507|111623|111507|111623|111507|111623|111507|3
1736980900000|2025-01-15 22:41:40|111623|111507|111623|111507|111623|111507|111623|111507|2
1736980910000|2025-01-15 22:41:50|111623|111507|111623|111507|111623|111507|111623|111507|1
1736980920000|2025-01-15 22:42:00|111610|111494|111610|111494|111610|111494|111610|111494|1
1736980980000|2025-01-15 22:43:00|111610|111494|111623|111507|111623|111507|111610|111494|4
1736980990000|2025-01-15 22:43:10|111623|111507|111623|111507|111623|111507|111623|111507|1
1736981000000|2025-01-15 22:43:20|111623|111507|111623|111507|111623|111507|111623|111507|1
1736981010000|2025-01-15 22:43:30|111623|111507|111623|111507|111623|111507|111623|111507|2
1736981020000|2025-01-15 22:43:40|111623|111507|111623|111507|111623|111507|111623|111507|1
1736981030000|2025-01-15 22:43:50|111623|111507|111623|111507|111623|111507|111623|111507|1
1736981080000|2025-01-15 22:44:40|111623|111507|111623|111507|111623|111507|111623|111507|1
1736981090000|2025-01-15 22:44:50|111623|111507|111623|111507|111623|111507|111623|111507|1
1736981100000|2025-01-15 22:45:00|111606.3|111490.3|111606.3|111490.3|111606.3|111490.3|111606.3|111490.3|1
1736981110000|2025-01-15 22:45:10|111599.4|111483.4|111600.6|111484.6|111600.6|111484.6|111599.4|111483.4|2
1736981120000|2025-01-15 22:45:20|111599.1|111483.1|111599.1|111483.1|111599.1|111483.1|111599.1|111483.1|1
1736981130000|2025-01-15 22:45:30|111600.6|111484.6|111600.6|111484.6|111600.6|111484.6|111600.6|111484.6|1
1736981140000|2025-01-15 22:45:40|111598|111482|111598|111482|111598|111482|111598|111482|1
1736981160000|2025-01-15 22:46:00|111599.4|111483.4|111599.4|111483.4|111599.4|111483.4|111599.4|111483.4|1
1736981170000|2025-01-15 22:46:10|111606.3|111490.3|111606.3|111490.3|111606.3|111490.3|111606.3|111490.3|1
1736981190000|2025-01-15 22:46:30|111606.4|111490.4|111599.4|111483.4|111606.4|111490.4|111598|111482|3
1736981200000|2025-01-15 22:46:40|111605.2|111489.2|111599.4|111483.4|111605.2|111489.2|111599.4|111483.4|2
1736981220000|2025-01-15 22:47:00|111605.2|111489.2|111605.2|111489.2|111605.2|111489.2|111605.2|111489.2|1
1736981230000|2025-01-15 22:47:10|111606.4|111490.4|111598|111482|111606.4|111490.4|111598|111482|4
1736981250000|2025-01-15 22:47:30|111597|111481|111597|111481|111597|111481|111597|111481|1
1736981260000|2025-01-15 22:47:40|111596.2|111480.2|111574|111458|111596.2|111480.2|111568.1|111452.1|4
1736981270000|2025-01-15 22:47:50|111569.1|111453.1|111569.1|111453.1|111569.1|111453.1|111569.1|111453.1|1
1736981280000|2025-01-15 22:48:00|111570.3|111454.3|111570.3|111454.3|111570.3|111454.3|111570.3|111454.3|1
1736981290000|2025-01-15 22:48:10|111564.6|111448.6|111564.6|111448.6|111564.6|111448.6|111564.6|111448.6|1
1736981300000|2025-01-15 22:48:20|111564.5|111448.5|111564.5|111448.5|111564.5|111448.5|111564.5|111448.5|1
1736981310000|2025-01-15 22:48:30|111565.1|111449.1|111568.7|111452.7|111568.7|111452.7|111565.1|111449.1|2
1736981320000|2025-01-15 22:48:40|111569.7|111453.7|111569.7|111453.7|111569.7|111453.7|111569.7|111453.7|1
1736981350000|2025-01-15 22:49:10|111569.8|111453.8|111569.8|111453.8|111569.8|111453.8|111569.8|111453.8|1
1736981370000|2025-01-15 22:49:30|111562.9|111446.9|111562.9|111446.9|111562.9|111446.9|111562.9|111446.9|1
1736981380000|2025-01-15 22:49:40|111561.2|111445.2|111558.9|111442.9|111561.2|111445.2|111558.9|111442.9|2
1736981390000|2025-01-15 22:49:50|111565.3|111449.3|111565.3|111449.3|111565.3|111449.3|111565.3|111449.3|1
1736981400000|2025-01-15 22:50:00|111567.7|111451.7|111567.7|111451.7|111567.7|111451.7|111561.7|111445.7|3
1736981410000|2025-01-15 22:50:10|111561.7|111445.7|111604.6|111488.6|111605.7|111489.7|111560.2|111444.2|5
1736981420000|2025-01-15 22:50:20|111603.7|111487.7|111604.3|111488.3|111604.7|111488.7|111603.4|111487.4|7
1736981430000|2025-01-15 22:50:30|111604.8|111488.8|111604.1|111488.1|111604.8|111488.8|111604.1|111488.1|5
1736981440000|2025-01-15 22:50:40|111603.5|111487.5|111601.2|111485.2|111603.5|111487.5|111601.2|111485.2|4
1736981450000|2025-01-15 22:50:50|111604.1|111488.1|111588.1|111472.1|111604.9|111488.9|111574.4|111458.4|8
1736981460000|2025-01-15 22:51:00|111574.7|111458.7|111596|111480|111596|111480|111574.7|111458.7|3
1736981470000|2025-01-15 22:51:10|111589.2|111473.2|111592|111476|111596|111480|111589.2|111473.2|3
1736981480000|2025-01-15 22:51:20|111589.4|111473.4|111589.4|111473.4|111589.4|111473.4|111589.4|111473.4|1
1736981490000|2025-01-15 22:51:30|111588.8|111472.8|111588.8|111472.8|111588.8|111472.8|111588.8|111472.8|1
1736981500000|2025-01-15 22:51:40|111589.5|111473.5|111589.8|111473.8|111589.8|111473.8|111589.3|111473.3|3
1736981510000|2025-01-15 22:51:50|111589.3|111473.3|111589.3|111473.3|111589.3|111473.3|111589.3|111473.3|1
1736981520000|2025-01-15 22:52:00|111589.4|111473.4|111589.4|111473.4|111589.4|111473.4|111589.4|111473.4|1
1736981530000|2025-01-15 22:52:10|111590.1|111474.1|111590.1|111474.1|111590.1|111474.1|111590.1|111474.1|1
1736981540000|2025-01-15 22:52:20|111590.6|111474.6|111590.6|111474.6|111590.6|111474.6|111590.6|111474.6|1
1736981550000|2025-01-15 22:52:30|111590.1|111474.1|111590.1|111474.1|111590.1|111474.1|111590.1|111474.1|1
1736981560000|2025-01-15 22:52:40|111590.6|111474.6|111590.1|111474.1|111590.6|111474.6|111590.1|111474.1|2
1736981590000|2025-01-15 22:53:10|111590.6|111474.6|111590.2|111474.2|111590.6|111474.6|111590.1|111474.1|4
1736981600000|2025-01-15 22:53:20|111589.7|111473.7|111589.7|111473.7|111589.7|111473.7|111589.7|111473.7|1
1736981630000|2025-01-15 22:53:50|111582.7|111466.7|111590.2|111474.2|111590.2|111474.2|111582.7|111466.7|7
1736981640000|2025-01-15 22:54:00|111581.2|111465.2|111581.6|111465.6|111581.6|111465.6|111581.2|111465.2|2
1736981650000|2025-01-15 22:54:10|111590.2|111474.2|111590.1|111474.1|111590.2|111474.2|111582.7|111466.7|4
1736981660000|2025-01-15 22:54:20|111591.3|111475.3|111591.3|111475.3|111591.3|111475.3|111591.3|111475.3|1
1736981700000|2025-01-15 22:55:00|111591.4|111475.4|111591.4|111475.4|111591.4|111475.4|111591.4|111475.4|1
1736981720000|2025-01-15 22:55:20|111591.8|111475.8|111602.7|111486.7|111602.7|111486.7|111591|111475|5
1736981730000|2025-01-15 22:55:30|111618.8|111502.8|111616|111500|111618.8|111502.8|111605.5|111489.5|11
1736981740000|2025-01-15 22:55:40|111616.8|111500.8|111613.5|111497.5|111616.8|111500.8|111613.5|111497.5|6
1736981750000|2025-01-15 22:55:50|111612.1|111496.1|111615.5|111499.5|111615.5|111499.5|111605.1|111489.1|8
1736981760000|2025-01-15 22:56:00|111603.4|111487.4|111614.5|111498.5|111614.5|111498.5|111603.4|111487.4|7
1736981770000|2025-01-15 22:56:10|111608.2|111492.2|111611.3|111495.3|111611.3|111495.3|111605.8|111489.8|5
1736981780000|2025-01-15 22:56:20|111611.6|111495.6|111603.3|111487.3|111611.6|111495.6|111602.5|111486.5|5
1736981790000|2025-01-15 22:56:30|111608.9|111492.9|111608.9|111492.9|111608.9|111492.9|111608.9|111492.9|1
1736981800000|2025-01-15 22:56:40|111609.1|111493.1|111609.1|111493.1|111609.1|111493.1|111609.1|111493.1|1
1736981810000|2025-01-15 22:56:50|111608.4|111492.4|111608.4|111492.4|111608.4|111492.4|111608.4|111492.4|1
1736981830000|2025-01-15 22:57:10|111608.7|111492.7|111606.8|111490.8|111608.7|111492.7|111606.8|111490.8|5
1736981840000|2025-01-15 22:57:20|111606.3|111490.3|111598.9|111482.9|111606.3|111490.3|111598.9|111482.9|2
1736981850000|2025-01-15 22:57:30|111597.7|111481.7|111597.7|111481.7|111597.7|111481.7|111597.7|111481.7|1
1736981870000|2025-01-15 22:57:50|111593|111477|111602.5|111486.5|111602.5|111486.5|111593|111477|3
1736981880000|2025-01-15 22:58:00|111598.2|111482.2|111599.5|111483.5|111599.5|111483.5|111598.2|111482.2|2
1736981890000|2025-01-15 22:58:10|111604|111488|111598.8|111482.8|111606.3|111490.3|111598.7|111482.7|4
1736981900000|2025-01-15 22:58:20|111600|111484|111604|111488|111605.2|111489.2|111600|111484|3
1736981910000|2025-01-15 22:58:30|111605.6|111489.6|111605.6|111489.6|111605.9|111489.9|111599.8|111483.8|4
1736981920000|2025-01-15 22:58:40|111604|111488|111592.5|111476.5|111604|111488|111586.9|111470.9|5
1736981930000|2025-01-15 22:58:50|111592.6|111476.6|111594.2|111478.2|111594.3|111478.3|111592.2|111476.2|5
1736981940000|2025-01-15 22:59:00|111595.4|111479.4|111600.9|111484.9|111605.1|111489.1|111595.4|111479.4|3
1736981950000|2025-01-15 22:59:10|111595.1|111479.1|111595.2|111479.2|111595.5|111479.5|111595.1|111479.1|3
1736981960000|2025-01-15 22:59:20|111595.3|111479.3|111593.9|111477.9|111600|111484|111593.9|111477.9|7
1736981970000|2025-01-15 22:59:30|111591.7|111475.7|111592.3|111476.3|111592.3|111476.3|111591.4|111475.4|4
1736981980000|2025-01-15 22:59:40|111592.4|111476.4|111591.9|111475.9|111592.4|111476.4|111591.6|111475.6|4
1736981990000|2025-01-15 22:59:50|111592|111476|111586.8|111470.8|111592|111476|111584.7|111468.7|10
1736982000000|2025-01-15 23:00:00|111583.3|111467.3|111582.9|111466.9|111586.9|111470.9|111577.1|111461.1|13
1736982010000|2025-01-15 23:00:10|111583.8|111467.8|111585.5|111469.5|111585.9|111469.9|111583.8|111467.8|9
1736982020000|2025-01-15 23:00:20|111587.8|111471.8|111599.5|111483.5|111604|111488|111587.8|111471.8|12
1736982030000|2025-01-15 23:00:30|111599.6|111483.6|111599.7|111483.7|111600.7|111484.7|111599.6|111483.6|5
1736982040000|2025-01-15 23:00:40|111597.5|111481.5|111597.7|111481.7|111597.7|111481.7|111597.5|111481.5|6
1736982050000|2025-01-15 23:00:50|111597.4|111481.4|111585.5|111469.5|111597.4|111481.4|111585.5|111469.5|8
1736982060000|2025-01-15 23:01:00|111582.8|111466.8|111582.4|111466.4|111595.9|111479.9|111578.2|111462.2|12
1736982070000|2025-01-15 23:01:10|111582.3|111466.3|111596.1|111480.1|111596.1|111480.1|111582.2|111466.2|14
1736982080000|2025-01-15 23:01:20|111593.3|111477.3|111586.9|111470.9|111594.8|111478.8|111586.2|111470.2|9
1736982090000|2025-01-15 23:01:30|111617.3|111501.3|111616.8|111500.8|111619.4|111503.4|111616.6|111500.6|7
1736982100000|2025-01-15 23:01:40|111615.2|111499.2|111625.5|111509.5|111625.5|111509.5|111611.9|111495.9|8
1736982110000|2025-01-15 23:01:50|111611.9|111495.9|111597.3|111481.3|111615.2|111499.2|111587.5|111471.5|6
1736982120000|2025-01-15 23:02:00|111587.6|111471.6|111587.7|111471.7|111596.5|111480.5|111584.7|111468.7|11
1736982130000|2025-01-15 23:02:10|111587.9|111471.9|111586|111470|111596|111480|111571.6|111455.6|11
1736982140000|2025-01-15 23:02:20|111586.1|111470.1|111610.7|111494.7|111610.7|111494.7|111572|111456|6
1736982150000|2025-01-15 23:02:30|111610.8|111494.8|111611.1|111495.1|111611.2|111495.2|111610.6|111494.6|6
1736982160000|2025-01-15 23:02:40|111611.2|111495.2|111580.6|111464.6|111611.2|111495.2|111577.6|111461.6|4
1736982170000|2025-01-15 23:02:50|111577.5|111461.5|111570.3|111454.3|111590.7|111474.7|111570.3|111454.3|16
1736982180000|2025-01-15 23:03:00|111586.7|111470.7|111574.9|111458.9|111593.8|111477.8|111573.3|111457.3|11
1736982190000|2025-01-15 23:03:10|111575.1|111459.1|111575.1|111459.1|111575.2|111459.2|111575.1|111459.1|3
1736982200000|2025-01-15 23:03:20|111589.3|111473.3|111575.9|111459.9|111589.7|111473.7|111575.9|111459.9|5
1736982210000|2025-01-15 23:03:30|111576.1|111460.1|111588.2|111472.2|111588.3|111472.3|111576.1|111460.1|8
1736982220000|2025-01-15 23:03:40|111572.1|111456.1|111575.8|111459.8|111586.7|111470.7|111569.3|111453.3|8
1736982230000|2025-01-15 23:03:50|111576.3|111460.3|111576.8|111460.8|111576.9|111460.9|111575.9|111459.9|9
1736982240000|2025-01-15 23:04:00|111576.1|111460.1|111575.8|111459.8|111576.6|111460.6|111574.8|111458.8|9
1736982250000|2025-01-15 23:04:10|111576|111460|111588.9|111472.9|111588.9|111472.9|111575.1|111459.1|7
1736982260000|2025-01-15 23:04:20|111588.5|111472.5|111587.4|111471.4|111594.9|111478.9|111586.6|111470.6|10
1736982270000|2025-01-15 23:04:30|111588.4|111472.4|111588.7|111472.7|111594|111478|111588.4|111472.4|9
1736982280000|2025-01-15 23:04:40|111588.6|111472.6|111575.1|111459.1|111588.6|111472.6|111574.6|111458.6|11
1736982290000|2025-01-15 23:04:50|111574.9|111458.9|111571.7|111455.7|111579.3|111463.3|111571.2|111455.2|9
1736982300000|2025-01-15 23:05:00|111571.6|111455.6|111574.6|111458.6|111582.1|111466.1|111571.6|111455.6|8
1736982310000|2025-01-15 23:05:10|111574|111458|111575|111459|111575.2|111459.2|111574|111458|7
1736982320000|2025-01-15 23:05:20|111575.6|111459.6|111588.1|111472.1|111588.1|111472.1|111573.3|111457.3|8
1736982330000|2025-01-15 23:05:30|111588|111472|111588.3|111472.3|111588.4|111472.4|111587.6|111471.6|7
1736982340000|2025-01-15 23:05:40|111588.4|111472.4|111588.1|111472.1|111588.6|111472.6|111587.7|111471.7|5
1736982350000|2025-01-15 23:05:50|111586.2|111470.2|111584.6|111468.6|111586.3|111470.3|111574.1|111458.1|10
1736982360000|2025-01-15 23:06:00|111585.1|111469.1|111584.1|111468.1|111585.1|111469.1|111583.6|111467.6|8
1736982370000|2025-01-15 23:06:10|111584|111468|111583.9|111467.9|111584.8|111468.8|111583.9|111467.9|7
1736982380000|2025-01-15 23:06:20|111583.6|111467.6|111587.9|111471.9|111592.4|111476.4|111583.6|111467.6|8
1736982390000|2025-01-15 23:06:30|111592.5|111476.5|111578.8|111462.8|111593.6|111477.6|111578.5|111462.5|8
1736982400000|2025-01-15 23:06:40|111578.3|111462.3|111576.1|111460.1|111578.3|111462.3|111574|111458|8
1736982410000|2025-01-15 23:06:50|111574.5|111458.5|111593.5|111477.5|111593.5|111477.5|111573.7|111457.7|14
1736982420000|2025-01-15 23:07:00|111592.8|111476.8|111582.9|111466.9|111592.8|111476.8|111582.2|111466.2|6
1736982430000|2025-01-15 23:07:10|111582.1|111466.1|111584.7|111468.7|111584.7|111468.7|111582.1|111466.1|5
1736982440000|2025-01-15 23:07:20|111594.1|111478.1|111595.9|111479.9|111595.9|111479.9|111584.7|111468.7|10
1736982450000|2025-01-15 23:07:30|111595.7|111479.7|111595.3|111479.3|111595.7|111479.7|111593.3|111477.3|9
1736982460000|2025-01-15 23:07:40|111595.2|111479.2|111595.7|111479.7|111595.7|111479.7|111590.7|111474.7|6
1736982470000|2025-01-15 23:07:50|111593.6|111477.6|111584.2|111468.2|111593.8|111477.8|111584.2|111468.2|6
1736982480000|2025-01-15 23:08:00|111586.3|111470.3|111595.1|111479.1|111595.8|111479.8|111585.8|111469.8|7
1736982490000|2025-01-15 23:08:10|111595.2|111479.2|111587.2|111471.2|111595.3|111479.3|111585.9|111469.9|5
1736982500000|2025-01-15 23:08:20|111586.9|111470.9|111601.4|111485.4|111605.4|111489.4|111586.9|111470.9|8
1736982510000|2025-01-15 23:08:30|111589.3|111473.3|111591.8|111475.8|111594|111478|111586.3|111470.3|8
1736982520000|2025-01-15 23:08:40|111592|111476|111592.7|111476.7|111598.3|111482.3|111592|111476|6
1736982530000|2025-01-15 23:08:50|111592.8|111476.8|111597.7|111481.7|111598|111482|111592.7|111476.7|6
1736982540000|2025-01-15 23:09:00|111596.5|111480.5|111586.9|111470.9|111597.5|111481.5|111586.8|111470.8|9
1736982550000|2025-01-15 23:09:10|111587.1|111471.1|111601.5|111485.5|111603.4|111487.4|111587.1|111471.1|9
1736982560000|2025-01-15 23:09:20|111601.7|111485.7|111600.8|111484.8|111612.7|111496.7|111578.5|111462.5|12
1736982570000|2025-01-15 23:09:30|111601.7|111485.7|111597.7|111481.7|111601.8|111485.8|111597.7|111481.7|12
1736982580000|2025-01-15 23:09:40|111597.9|111481.9|111592.8|111476.8|111597.9|111481.9|111589|111473|12
1736982590000|2025-01-15 23:09:50|111594.1|111478.1|111600.6|111484.6|111601.5|111485.5|111594.1|111478.1|10
1736982600000|2025-01-15 23:10:00|111600.5|111484.5|111617.5|111501.5|111626|111510|111598.2|111482.2|16
1736982610000|2025-01-15 23:10:10|111611|111495|111599.9|111483.9|111625.2|111509.2|111599.9|111483.9|5
1736982620000|2025-01-15 23:10:20|111607.9|111491.9|111620.6|111504.6|111620.6|111504.6|111607.9|111491.9|4
1736982630000|2025-01-15 23:10:30|111620.5|111504.5|111608.6|111492.6|111620.5|111504.5|111607.7|111491.7|6
1736982640000|2025-01-15 23:10:40|111601|111485|111621.3|111505.3|111621.5|111505.5|111601|111485|5
1736982650000|2025-01-15 23:10:50|111621|111505|111604.8|111488.8|111621.1|111505.1|111604.2|111488.2|10
1736982660000|2025-01-15 23:11:00|111603.9|111487.9|111606.7|111490.7|111606.7|111490.7|111603.9|111487.9|10
1736982670000|2025-01-15 23:11:10|111606.8|111490.8|111606.3|111490.3|111606.8|111490.8|111605.9|111489.9|5
1736982680000|2025-01-15 23:11:20|111606.5|111490.5|111613.7|111497.7|111625.1|111509.1|111606.5|111490.5|5
1736982690000|2025-01-15 23:11:30|111613.6|111497.6|111612.6|111496.6|111614|111498|111612.6|111496.6|4
1736982700000|2025-01-15 23:11:40|111612.7|111496.7|111613|111497|111614.6|111498.6|111611.5|111495.5|8
1736982710000|2025-01-15 23:11:50|111628|111512|111600.2|111484.2|111630|111514|111593.4|111477.4|16
1736982720000|2025-01-15 23:12:00|111599.3|111483.3|111601.6|111485.6|111603.7|111487.7|111596.5|111480.5|11
1736982730000|2025-01-15 23:12:10|111601.4|111485.4|111609.4|111493.4|111616.2|111500.2|111597.8|111481.8|22
1736982740000|2025-01-15 23:12:20|111608.1|111492.1|111607.9|111491.9|111608.1|111492.1|111607.9|111491.9|2
1736982750000|2025-01-15 23:12:30|111608.3|111492.3|111608.3|111492.3|111608.3|111492.3|111608.3|111492.3|1
1736982760000|2025-01-15 23:12:40|111602.7|111486.7|111610.8|111494.8|111615|111499|111600.9|111484.9|14
1736982770000|2025-01-15 23:12:50|111611.3|111495.3|111610.7|111494.7|111618.7|111502.7|111610.7|111494.7|7
1736982780000|2025-01-15 23:13:00|111609.5|111493.5|111609.1|111493.1|111614.7|111498.7|111609.1|111493.1|6
1736982790000|2025-01-15 23:13:10|111610.1|111494.1|111609.9|111493.9|111617.1|111501.1|111602.9|111486.9|15
1736982800000|2025-01-15 23:13:20|111604.9|111488.9|111614.4|111498.4|111622.9|111506.9|111595.4|111479.4|14
1736982810000|2025-01-15 23:13:30|111613.5|111497.5|111612.4|111496.4|111621.7|111505.7|111601.7|111485.7|10
1736982820000|2025-01-15 23:13:40|111613.1|111497.1|111612.6|111496.6|111613.1|111497.1|111612.6|111496.6|2
1736982830000|2025-01-15 23:13:50|111613.8|111497.8|111613.3|111497.3|111613.8|111497.8|111613.3|111497.3|2
1736982840000|2025-01-15 23:14:00|111613.7|111497.7|111606.7|111490.7|111613.7|111497.7|111606.7|111490.7|3
1736982850000|2025-01-15 23:14:10|111606.2|111490.2|111606.2|111490.2|111606.2|111490.2|111606.2|111490.2|1
1736982860000|2025-01-15 23:14:20|111606.5|111490.5|111614.5|111498.5|111615.4|111499.4|111606.5|111490.5|5
1736982870000|2025-01-15 23:14:30|111612.8|111496.8|111613.7|111497.7|111614.1|111498.1|111612.8|111496.8|3
1736982880000|2025-01-15 23:14:40|111613.9|111497.9|111613.9|111497.9|111613.9|111497.9|111613.9|111497.9|1
1736982890000|2025-01-15 23:14:50|111614.2|111498.2|111610.5|111494.5|111624|111508|111605.1|111489.1|8
1736982900000|2025-01-15 23:15:00|111607.3|111491.3|111608.3|111492.3|111614.7|111498.7|111602.9|111486.9|29
1736982910000|2025-01-15 23:15:10|111608.9|111492.9|111611|111495|111611.1|111495.1|111608.3|111492.3|7
1736982920000|2025-01-15 23:15:20|111612.1|111496.1|111612.8|111496.8|111616.2|111500.2|111610.3|111494.3|14
1736982930000|2025-01-15 23:15:30|111610.7|111494.7|111610.3|111494.3|111614.3|111498.3|111609.7|111493.7|9
1736982940000|2025-01-15 23:15:40|111614.2|111498.2|111611|111495|111617.5|111501.5|111611|111495|10
1736982950000|2025-01-15 23:15:50|111610.9|111494.9|111596.7|111480.7|111622.7|111506.7|111596.7|111480.7|14
1736982960000|2025-01-15 23:16:00|111598.9|111482.9|111601.8|111485.8|111601.8|111485.8|111598.9|111482.9|4
1736982970000|2025-01-15 23:16:10|111600.2|111484.2|111593.1|111477.1|111600.7|111484.7|111591.2|111475.2|10
1736982980000|2025-01-15 23:16:20|111595|111479|111604.6|111488.6|111604.6|111488.6|111595|111479|5
1736982990000|2025-01-15 23:16:30|111603.9|111487.9|111604.4|111488.4|111604.6|111488.6|111603.9|111487.9|3
1736983000000|2025-01-15 23:16:40|111603.8|111487.8|111603.2|111487.2|111603.8|111487.8|111603.2|111487.2|2
1736983010000|2025-01-15 23:16:50|111601.1|111485.1|111600.1|111484.1|111601.1|111485.1|111597.8|111481.8|4
1736983030000|2025-01-15 23:17:10|111599.3|111483.3|111597.4|111481.4|111601.2|111485.2|111596.3|111480.3|6
1736983040000|2025-01-15 23:17:20|111596.3|111480.3|111596.3|111480.3|111596.3|111480.3|111596.3|111480.3|1
1736983050000|2025-01-15 23:17:30|111596.9|111480.9|111596.3|111480.3|111596.9|111480.9|111596.3|111480.3|2
1736983060000|2025-01-15 23:17:40|111592.7|111476.7|111592.7|111476.7|111592.7|111476.7|111592.7|111476.7|1
1736983080000|2025-01-15 23:18:00|111595.3|111481.3|111594.9|111478.9|111595.3|111481.3|111592.7|111476.7|5
1736983090000|2025-01-15 23:18:10|111597.1|111481.1|111597.6|111481.6|111597.6|111481.6|111595.4|111479.4|5
1736983100000|2025-01-15 23:18:20|111597.1|111481.1|111597.1|111481.1|111597.1|111481.1|111597.1|111481.1|1
1736983110000|2025-01-15 23:18:30|111599.2|111483.2|111595.4|111479.4|111599.2|111483.2|111595.4|111479.4|2
1736983120000|2025-01-15 23:18:40|111593.3|111477.3|111588.7|111472.7|111593.3|111477.3|111583|111467|16
1736983130000|2025-01-15 23:18:50|111594.3|111478.3|111595.1|111479.1|111595.1|111479.1|111594.3|111478.3|2
1736983140000|2025-01-15 23:19:00|111597.7|111481.7|111589.8|111473.8|111597.7|111481.7|111589.8|111473.8|5
1736983150000|2025-01-15 23:19:10|111597.1|111481.1|111600|111484|111600|111484|111589.4|111473.4|12
1736983160000|2025-01-15 23:19:20|111598.7|111482.7|111600.1|111484.1|111600.1|111484.1|111598.7|111482.7|2
1736983170000|2025-01-15 23:19:30|111599.8|111483.8|111595.8|111479.8|111599.8|111483.8|111581.3|111465.3|14
1736983180000|2025-01-15 23:19:40|111597.3|111481.3|111587.3|111471.3|111597.3|111481.3|111583.7|111467.7|9
1736983190000|2025-01-15 23:19:50|111589.4|111473.4|111587.7|111471.7|111589.4|111473.4|111583|111467|9
1736983200000|2025-01-15 23:20:00|111586.4|111470.4|111588.3|111472.3|111589|111473|111584.9|111468.9|4
1736983210000|2025-01-15 23:20:10|111588.1|111472.1|111583.5|111467.5|111588.1|111472.1|111583.5|111467.5|10
1736983220000|2025-01-15 23:20:20|111581.2|111465.2|111584.9|111468.9|111584.9|111468.9|111576.2|111460.2|19
1736983230000|2025-01-15 23:20:30|111587.8|111471.8|111585.4|111469.4|111588.2|111472.2|111581|111465|11
1736983240000|2025-01-15 23:20:40|111587.6|111471.6|111589.3|111473.3|111589.3|111473.3|111584.4|111468.4|11
1736983250000|2025-01-15 23:20:50|111591.1|111475.1|111583|111467|111591.4|111475.4|111582.1|111466.1|21
1736983260000|2025-01-15 23:21:00|111586.9|111470.9|111586.2|111470.2|111587.7|111471.7|111583.6|111467.6|5
1736983270000|2025-01-15 23:21:10|111585.2|111469.2|111584.2|111468.2|111588.5|111478.9|111581.8|111465.8|13
1736983280000|2025-01-15 23:21:20|111582.9|111466.9|111585.4|111469.4|111587.6|111471.6|111582.9|111466.9|7
1736983290000|2025-01-15 23:21:30|111587.5|111471.5|111585.6|111469.6|111590.8|111474.8|111581.5|111465.5|14
1736983300000|2025-01-15 23:21:40|111586.1|111470.1|111589.7|111473.7|111593.4|111477.4|111579.1|111463.1|21
1736983310000|2025-01-15 23:21:50|111587.9|111471.9|111595.5|111479.5|111595.5|111479.5|111583.1|111467.1|9
1736983320000|2025-01-15 23:22:00|111589.8|111473.8|111590.8|111476.6|111592.5|111476.6|111585.6|111469.6|8
1736983330000|2025-01-15 23:22:10|111589.3|111474.3|111587.7|111471.7|111589.3|111474.3|111587.7|111471.7|2
1736983340000|2025-01-15 23:22:20|111584.6|111468.6|111583.8|111467.8|111585.9|111469.9|111583.8|111467.8|3
1736983350000|2025-01-15 23:22:30|111583.3|111467.3|111582.9|111466.9|111583.8|111467.8|111582.9|111466.9|4
1736983360000|2025-01-15 23:22:40|111583.4|111467.4|111583.5|111467.5|111584.2|111468.2|111582.9|111466.9|7
1736983370000|2025-01-15 23:22:50|111582.8|111466.8|111582.8|111466.8|111583.5|111467.5|111582.8|111466.8|3
1736983380000|2025-01-15 23:23:00|111582.7|111466.7|111582.7|111466.7|111582.7|111466.7|111582.7|111466.7|1
1736983390000|2025-01-15 23:23:10|111581.2|111465.2|111579.9|111463.9|111581.8|111465.8|111577.6|111461.6|5
1736983400000|2025-01-15 23:23:20|111580.5|111464.5|111582.3|111466.3|111582.3|111466.3|111580.5|111464.5|2
1736983420000|2025-01-15 23:23:40|111581.7|111465.7|111569.7|111453.7|111581.7|111465.7|111569.7|111453.7|9
1736983430000|2025-01-15 23:23:50|111568.5|111452.5|111568.5|111452.5|111568.5|111452.5|111568.5|111452.5|1
1736983440000|2025-01-15 23:24:00|111567.9|111451.9|111568.8|111452.8|111568.8|111452.8|111565.3|111449.3|6
1736983450000|2025-01-15 23:24:10|111569.3|111453.3|111573.3|111457.3|111573.5|111457.5|111569.3|111453.3|5
1736983460000|2025-01-15 23:24:20|111572.7|111456.7|111572.6|111456.6|111572.7|111456.7|111572.6|111456.6|2
1736983470000|2025-01-15 23:24:30|111573.4|111457.4|111574.1|111458.1|111575|111459|111573.2|111457.2|7
1736983480000|2025-01-15 23:24:40|111576.1|111460.1|111576.6|111460.6|111576.7|111460.7|111576.1|111460.1|5
1736983490000|2025-01-15 23:24:50|111576.1|111460.1|111574.5|111458.5|111576.1|111460.1|111574.5|111458.5|3
1736983500000|2025-01-15 23:25:00|111573.5|111457.5|111573.5|111457.5|111573.5|111457.5|111572.9|111456.9|3
1736983510000|2025-01-15 23:25:10|111570.7|111454.7|111568.8|111452.8|111570.7|111454.7|111568.8|111452.8|3
1736983520000|2025-01-15 23:25:20|111569.1|111453.1|111569.1|111453.1|111569.1|111453.1|111569.1|111453.1|1
1736983530000|2025-01-15 23:25:30|111571.1|111455.1|111571.1|111455.1|111571.1|111455.1|111571.1|111455.1|1
1736983540000|2025-01-15 23:25:40|111571.7|111455.7|111573|111457|111575.7|111459.7|111571.7|111455.7|3
1736983550000|2025-01-15 23:25:50|111572.4|111456.4|111571.4|111455.4|111573|111457|111571.4|111455.4|4
1736983560000|2025-01-15 23:26:00|111570.8|111454.8|111569|111453|111571.1|111455.1|111569|111453|3
1736983570000|2025-01-15 23:26:10|111570.9|111454.9|111576.9|111472.8|111576.9|111472.8|111570.9|111454.9|5
1736983580000|2025-01-15 23:26:20|111578.6||111578.6||111578.6||111578.6||1
1736983590000|2025-01-15 23:26:30|111576.9|111465.2|111580.9|111464.9|111581.2|111465.2|111576.4|111460.7|7
1736983600000|2025-01-15 23:26:40|111576.4|111460.4|111579.3|111463.3|111581.5|111465.5|111576.4|111460.4|4
1736983620000|2025-01-15 23:27:00|111579.2|111464.6|111579.1|111463.7|111579.2|111464.6|111579.1|111463.7|2
1736983630000|2025-01-15 23:27:10|111577.5|111463.8|111578.7|111463.8|111578.7|111463.8|111577|111463.8|3
1736983640000|2025-01-15 23:27:20|111579.7|111464.3|111580.3|111464.3|111580.3|111464.3|111579.7|111464.3|2
1736983650000|2025-01-15 23:27:30|111572.4|111456.4|111580.3|111464.3|111581.7|111465.7|111572.4|111456.4|4
1736983660000|2025-01-15 23:27:40|111580.2|111464.2|111584.3|111468.3|111587.9|111471.9|111579.6|111463.6|9
1736983670000|2025-01-15 23:27:50|111584.2|111468.2|111585.1|111469.6|111585.5|111470.2|111584.2|111468.2|5
1736983680000|2025-01-15 23:28:00|111585.5|111469.1|111584.6|111469.1|111585.5|111469.1|111584.6|111469.1|2
1736983690000|2025-01-15 23:28:10|111579.2|111463.2|111580.5|111464.5|111580.5|111464.5|111579.2|111463.2|2
1736983700000|2025-01-15 23:28:20|111583.3|111467.3|111583.1|111467.1|111583.3|111467.3|111583.1|111467.1|2
1736983710000|2025-01-15 23:28:30|111583|111467|111583|111467|111583|111467|111583|111467|1
1736983720000|2025-01-15 23:28:40|111581.8|111465.8|111579.2|111463.2|111581.8|111465.8|111579.2|111463.2|2
1736983730000|2025-01-15 23:28:50|111575|111459|111578.3|111462.3|111578.3|111462.3|111575|111459|3
1736983740000|2025-01-15 23:29:00|111579.1|111463.1|111584.9|111472.3|111584.9|111472.3|111579.1|111463.1|3
1736983750000|2025-01-15 23:29:10|111582.2|111466.2|111586.5|111470.5|111586.5|111470.5|111582.2|111466.2|2
1736983770000|2025-01-15 23:29:30|111582.9|111466.9|111582.8|111466.8|111586.5|111470.5|111579.2|111463.2|5
1736983780000|2025-01-15 23:29:40|111579.2|111463.2|111575.7|111459.7|111579.2|111463.2|111575.4|111459.4|3
1736983790000|2025-01-15 23:29:50|111580.9|111466.6|111575.3|111459.3|111580.9|111466.6|111575.3|111459.3|3
1736983800000|2025-01-15 23:30:00|111576.2|111460.2|111577.1|111461.1|111582.3|111468.8|111575.3|111459.3|9
1736983810000|2025-01-15 23:30:10|111579.3|111463.3|111578.2|111462.2|111579.3|111463.3|111578.2|111462.2|8
1736983820000|2025-01-15 23:30:20|111577.2|111461.2|111577.2|111461.2|111577.2|111461.2|111577.2|111461.2|1
1736983830000|2025-01-15 23:30:30|111578.8|111462.8|111578.8|111462.8|111578.8|111462.8|111578.8|111462.8|1
1736983840000|2025-01-15 23:30:40|111576.4|111460.4|111576.5|111460.5|111576.5|111460.5|111576.4|111460.4|2
1736983850000|2025-01-15 23:30:50|111575.7|111459.7|111576.2|111460.2|111576.5|111460.5|111575.7|111459.7|3
1736983860000|2025-01-15 23:31:00|111575.4|111459.4|111576|111460|111581.4|111467.4|111575.4|111459.4|7
1736983870000|2025-01-15 23:31:10|111576.7|111460.7|111577.2|111461.2|111579.9|111463.9|111576.7|111460.7|4
1736983880000|2025-01-15 23:31:20|111577|111461|111577|111461|111577|111461|111577|111461|1
1736983890000|2025-01-15 23:31:30|111575.1|111459.1|111570|111454|111580.5|111465.4|111570|111454|4
1736983900000|2025-01-15 23:31:40|111575.4|111460.3|111574.3|111458.3|111575.4|111460.3|111574.3|111458.3|2
1736983910000|2025-01-15 23:31:50|111575.2|111459.2|111579.4|111463.4|111579.4|111463.4|111575.2|111459.2|2
1736983920000|2025-01-15 23:32:00|111579.5|111463.5|111579.8|111463.8|111579.8|111463.8|111579.5|111463.5|2
1736983930000|2025-01-15 23:32:10|111580.4|111464.4|111580.4|111464.4|111580.4|111464.4|111580.4|111464.4|1
1736983940000|2025-01-15 23:32:20|111580.2|111464.2|111581.7|111465.7|111581.7|111465.7|111580.2|111464.2|2
1736983950000|2025-01-15 23:32:30|111580.5|111464.6|111581.7|111466.8|111583|111467|111580.5|111464.6|4
1736983960000|2025-01-15 23:32:40|111579.9|111464.6|111579.9|111464.6|111579.9|111464.6|111579.9|111464.6|1
1736983970000|2025-01-15 23:32:50|111581.5|111466.4|111582.5|111466.5|111582.5|111466.5|111581.5|111466.4|2
1736983980000|2025-01-15 23:33:00|111582.7|111466.7|111582.7|111466.7|111582.7|111466.7|111582.7|111466.7|1
1736983990000|2025-01-15 23:33:10|111582.5|111466.5|111569|111453|111582.5|111466.5|111567.4|111451.4|4
1736984000000|2025-01-15 23:33:20|111570.5|111454.5|111571.2|111455.2|111574.7|111458.7|111567.6|111451.6|12
1736984010000|2025-01-15 23:33:30|111567.5|111451.5|111571.3|111455.3|111571.3|111455.3|111567.5|111451.5|2
1736984020000|2025-01-15 23:33:40|111571.5|111455.5|111571.5|111455.5|111571.5|111455.5|111571.5|111455.5|1
1736984030000|2025-01-15 23:33:50|111569.4|111453.4|111569.1|111453.1|111569.4|111453.4|111569|111453|3
1736984040000|2025-01-15 23:34:00|111570.2|111454.2|111570.2|111454.2|111570.2|111454.2|111570.2|111454.2|1
1736984050000|2025-01-15 23:34:10|111570.6|111454.6|111572.1|111456.1|111572.1|111456.1|111568.8|111452.8|3
1736984060000|2025-01-15 23:34:20|111571.9|111455.9|111573.3|111457.3|111573.3|111457.3|111571.9|111455.9|2
1736984070000|2025-01-15 23:34:30|111576.1|111460.1|111577.6|111461.6|111577.6|111461.6|111576.1|111460.1|2
1736984080000|2025-01-15 23:34:40|111578|111462|111578.4|111462.4|111578.4|111462.4|111578|111462|2
1736984090000|2025-01-15 23:34:50|111574.1|111458.1|111574.6|111458.6|111574.9|111458.9|111574.1|111458.1|3
1736984100000|2025-01-15 23:35:00|111573|111457|111574.6|111458.6|111574.6|111458.6|111570.3|111454.3|9
1736984110000|2025-01-15 23:35:10|111575.1|111459.1|111575.1|111459.1|111575.1|111459.1|111575.1|111459.1|1
1736984120000|2025-01-15 23:35:20|111577|111461|111575.3|111459.3|111577|111461|111575.1|111459.1|3
1736984130000|2025-01-15 23:35:30|111572.1|111456.1|111571.2|111455.2|111572.1|111456.1|111570.4|111454.4|3
1736984140000|2025-01-15 23:35:40|111571.8|111455.8|111571|111455|111573.5|111457.5|111571|111455|4
1736984150000|2025-01-15 23:35:50|111570.4|111454.4|111570.4|111454.4|111570.4|111454.4|111570.4|111454.4|1
1736984160000|2025-01-15 23:36:00|111571.8|111455.8|111571.4|111455.4|111573.8|111457.8|111571.2|111455.2|5
1736984170000|2025-01-15 23:36:10|111572.5|111456.5|111572.5|111456.5|111572.5|111456.5|111572.5|111456.5|1
1736984180000|2025-01-15 23:36:20|111571.8|111455.8|111571.8|111455.8|111571.8|111455.8|111571.8|111455.8|1
1736984190000|2025-01-15 23:36:30|111571.3|111455.3|111568.6|111452.6|111571.3|111455.3|111567.5|111451.8|4
1736984200000|2025-01-15 23:36:40|111568.7|111452.7|111568.7|111452.7|111568.7|111452.7|111568.7|111452.7|1
1736984210000|2025-01-15 23:36:50|111569.5|111453.5|111570.9|111454.9|111570.9|111454.9|111569.5|111453.5|2
1736984230000|2025-01-15 23:37:10|111571.9|111455.9|111571.9|111455.9|111571.9|111455.9|111566.4|111450.4|3
1736984240000|2025-01-15 23:37:20|111571.8|111455.8|111568.8|111452.8|111571.8|111455.8|111566.8|111450.8|5
1736984250000|2025-01-15 23:37:30|111566.4|111450.4|111570.7|111454.7|111574.6|111458.6|111566.4|111450.4|4
1736984260000|2025-01-15 23:37:40|111570.3|111454.3|111576.6|111460.6|111576.6|111460.6|111570.3|111454.3|3
1736984270000|2025-01-15 23:37:50|111576.7|111460.7|111575.8|111459.8|111576.7|111460.7|111575.8|111459.8|2
1736984280000|2025-01-15 23:38:00|111575.5|111459.5|111575.5|111459.5|111575.5|111459.5|111575.5|111459.5|1
1736984290000|2025-01-15 23:38:10|111574.3|111458.3|111572.1|111456.1|111574.3|111458.3|111568|111452|4
1736984300000|2025-01-15 23:38:20|111573.1|111457.1|111571.4|111455.4|111573.1|111457.1|111571.4|111455.4|2
1736984310000|2025-01-15 23:38:30|111571.6|111455.6|111572.5|111456.5|111572.5|111456.5|111571.6|111455.6|2
1736984320000|2025-01-15 23:38:40|111576.9|111460.9|111577.4|111461.4|111577.4|111461.4|111576.9|111460.9|2
1736984330000|2025-01-15 23:38:50|111571.3|111455.3|111574.9|111458.9|111574.9|111458.9|111571.3|111455.3|3
1736984340000|2025-01-15 23:39:00|111577.6|111461.6|111577.7|111461.7|111577.7|111461.7|111577.6|111461.6|2
1736984350000|2025-01-15 23:39:10|111578.9|111462.9|111578.5|111462.5|111578.9|111462.9|111578.5|111462.5|2
1736984360000|2025-01-15 23:39:20|111576.7|111460.7|111576.7|111460.7|111576.7|111460.7|111576.7|111460.7|1
1736984370000|2025-01-15 23:39:30|111576.8|111460.8|111576.8|111460.8|111576.8|111460.8|111576.8|111460.8|1
1736984380000|2025-01-15 23:39:40|111577.6|111461.6|111568.2|111452.2|111577.6|111461.6|111565.4|111449.4|6
1736984390000|2025-01-15 23:39:50|111567|111451|111568.5|111452.5|111579.4|111465|111560.2|111444.2|14
1736984400000|2025-01-15 23:40:00|111576.6|111460.6|111570.8|111454.8|111576.6|111460.6|111570.8|111454.8|3
1736984410000|2025-01-15 23:40:10|111567.7|111451.7|111555.8|111439.8|111573.6|111457.6|111555|111439|16
1736984420000|2025-01-15 23:40:20|111556.6|111440.6|111559.7|111443.7|111559.7|111443.7|111556.6|111440.6|4
1736984430000|2025-01-15 23:40:30|111555.5|111439.5|111558.7|111442.7|111558.7|111442.7|111555.5|111439.5|3
1736984440000|2025-01-15 23:40:40|111557.5|111441.5|111555.3|111439.3|111558.1|111442.1|111555.3|111439.3|3
1736984450000|2025-01-15 23:40:50|111554.5|111438.5|111556.9|111440.9|111556.9|111440.9|111554.5|111438.5|2
1736984460000|2025-01-15 23:41:00|111557.8|111441.8|111557.8|111441.8|111557.8|111441.8|111557.8|111441.8|1
1736984470000|2025-01-15 23:41:10|111559.2|111443.2|111559.6|111443.6|111559.6|111443.6|111559.2|111443.2|2
1736984480000|2025-01-15 23:41:20|111559|111443|111556.4|111440.4|111559.6|111443.6|111553.1|111437.1|5
1736984490000|2025-01-15 23:41:30|111556.1|111440.1|111558.7|111442.7|111558.7|111442.7|111556.1|111440.1|2
1736984500000|2025-01-15 23:41:40|111558.1|111442.1|111559.6|111443.6|111559.6|111443.6|111556.9|111440.9|6
1736984510000|2025-01-15 23:41:50|111559.7|111443.7|111559.7|111443.7|111559.7|111443.7|111559.7|111443.7|1
1736984530000|2025-01-15 23:42:10|111559|111443|111557.6|111441.6|111559|111443|111557.6|111441.6|2
1736984540000|2025-01-15 23:42:20|111558.3|111442.3|111558.8|111442.8|111559|111443|111558.3|111442.3|3
1736984550000|2025-01-15 23:42:30|111559.2|111443.2|111559.2|111443.2|111559.2|111443.2|111559.2|111443.2|1
1736984560000|2025-01-15 23:42:40|111560|111444|111560|111444|111560|111444|111560|111444|1
1736984570000|2025-01-15 23:42:50|111558.5|111442.5|111557.5|111441.5|111558.5|111442.5|111557.5|111441.5|2
1736984580000|2025-01-15 23:43:00|111557.8|111441.8|111557.8|111441.8|111557.8|111441.8|111557.8|111441.8|1
1736984590000|2025-01-15 23:43:10|111557.1|111441.1|111558.5|111442.5|111558.5|111442.5|111553.3|111437.3|9
1736984600000|2025-01-15 23:43:20|111557.8|111441.8|111558.5|111442.5|111558.5|111442.5|111557.2|111441.2|4
1736984610000|2025-01-15 23:43:30|111558.4|111442.4|111557.6|111441.6|111558.5|111442.5|111557.6|111441.6|3
1736984620000|2025-01-15 23:43:40|111556.8|111440.8|111559.3|111443.3|111559.3|111443.3|111556.8|111440.8|4
1736984630000|2025-01-15 23:43:50|111559|111443|111558.2|111442.2|111559|111443|111558.2|111442.2|2
1736984640000|2025-01-15 23:44:00|111558.6|111442.6|111564.8|111448.8|111566.5|111450.5|111558.6|111442.6|6
1736984650000|2025-01-15 23:44:10|111566.9|111450.9|111558|111442|111566.9|111450.9|111558|111442|9
1736984660000|2025-01-15 23:44:20|111557.3|111441.3|111558.3|111442.3|111560|111444|111555.3|111439.3|7
1736984670000|2025-01-15 23:44:30|111556|111440|111558|111442|111558|111442|111555.4|111439.4|5
1736984680000|2025-01-15 23:44:40|111556.2|111440.2|111556.2|111440.2|111556.2|111440.2|111556.2|111440.2|1
1736984690000|2025-01-15 23:44:50|111555.5|111439.5|111554.2|111438.2|111557.3|111441.3|111553.9|111437.9|10
1736984700000|2025-01-15 23:45:00|111555.6|111439.6|111555.6|111439.6|111555.6|111439.6|111555.6|111439.6|1
1736984710000|2025-01-15 23:45:10|111556.8|111440.8|111556.8|111440.8|111556.8|111440.8|111556.8|111440.8|1
1736984720000|2025-01-15 23:45:20|111557.4|111441.4|111557.4|111441.4|111558.6|111442.6|111557.4|111441.4|4
1736984730000|2025-01-15 23:45:30|111556.1|111440.1|111568.4|111452.4|111570.5|111454.5|111556.1|111440.1|13
1736984740000|2025-01-15 23:45:40|111567.8|111451.8|111566.7|111450.7|111571.6|111455.6|111566.7|111450.7|13
1736984750000|2025-01-15 23:45:50|111568.3|111452.3|111571.8|111455.8|111571.9|111455.9|111568.2|111452.2|6
1736984760000|2025-01-15 23:46:00|111571.7|111467.5|111564.6|111482.7|111571.7|111482.7|111564.6|111467.5|3
1736984770000|2025-01-15 23:46:10|111564.9|111482.4|111564.9|111480.1|111564.9|111482.4|111564.9|111480.1|2
1736984780000|2025-01-15 23:46:20|111567.8|111480.2|111567.8|111480.2|111567.8|111480.2|111567.8|111480.2|1
1736984790000|2025-01-15 23:46:30|111565.9|111480|111565.9|111480|111565.9|111480|111565.9|111480|1
1736984800000|2025-01-15 23:46:40|111574.7|111462.7|111582|111467|111582|111467.3|111572.1|111456.1|5
1736984810000|2025-01-15 23:46:50|111568.1|111477.9|111566|111479.1|111568.8|111481.2|111565.5|111475.9|7
1736984820000|2025-01-15 23:47:00|111564.2|111478.5|111565.9|111478.4|111565.9|111478.5|111564.2|111478.4|2
1736984830000|2025-01-15 23:47:10|111569|111480|111569.1|111479.9|111569.1|111480|111569|111479.9|2
1736984850000|2025-01-15 23:47:30|111567.9||111569.1||111569.1||111567.9||2
1736984860000|2025-01-15 23:47:40|111579.1|111463.9|111579.1|111463.9|111579.1|111463.9|111579.1|111463.9|1
1736984880000|2025-01-15 23:48:00|111573.9|111457.9|111568|111466.5|111579.1|111478.9|111566.5|111457.9|6
1736984890000|2025-01-15 23:48:10|111569.5|111480.4|111570.4|111480.3|111570.4|111480.4|111566.8|111465.9|6
1736984900000|2025-01-15 23:48:20|111569.1|111477.7|111566.2|111464.1|111569.1|111480|111559.8|111463.5|10
1736984910000|2025-01-15 23:48:30|111565|111477.2|111565|111476.8|111566.3|111477.2|111565|111476.8|9
1736984920000|2025-01-15 23:48:40|111566.3|111478.9|111567.4|111468.6|111573.6|111481.4|111561|111456.1|24
1736984930000|2025-01-15 23:48:50|111566.5|111481.4|111569.2|111468.3|111569.2|111484.8|111566.5|111468.3|9
1736984940000|2025-01-15 23:49:00|111568.8|111468.5|111568.8|111481.3|111568.8|111481.3|111568.8|111468.5|2
1736984950000|2025-01-15 23:49:10|111569.3|111483.8|111582.3|111466.9|111582.3|111483.8|111568.9|111466.9|9
1736984960000|2025-01-15 23:49:20|111580.9|111467.4|111581.8|111467.4|111581.8|111467.4|111580.9|111467.4|2
1736984970000|2025-01-15 23:49:30|111572.3|111482.7|111571.7|111482.6|111572.3|111482.7|111571.7|111482.6|2
1736984980000|2025-01-15 23:49:40|111568.1|111481.4|111567.7|111480|111568.1|111481.4|111567.7|111480|2
1736984990000|2025-01-15 23:49:50|111567.8|111482.9|111567.8|111482.9|111567.8|111482.9|111567.8|111482.9|1
1736985000000|2025-01-15 23:50:00|111566.6|111477.8|111566.3|111477.6|111566.6|111477.8|111563.6|111473.6|4
1736985010000|2025-01-15 23:50:10|111567.5|111478.6|111566.4|111478.6|111567.7|111478.6|111566.4|111478.6|3
1736985020000|2025-01-15 23:50:20|111565.9|111478.1|111563.7|111473.2|111565.9|111478.1|111563.7|111473.2|3
1736985030000|2025-01-15 23:50:30|111565.2|111477.6|111565.9|111477.5|111566.5|111477.6|111564.7|111477.5|5
1736985040000|2025-01-15 23:50:40|111564.7|111464.4|111566.6|111480.4|111566.6|111480.4|111564.7|111464.3|6
1736985050000|2025-01-15 23:50:50|111566.7|111478.7|111566.7|111478.7|111566.7|111478.7|111566.7|111478.7|1
1736985060000|2025-01-15 23:51:00|111576.1|111463.4|111575.3|111462.1|111576.1|111463.4|111575.3|111462.1|2
1736985070000|2025-01-15 23:51:10|111578.2|111462.2|111576.5|111461.3|111578.2|111462.2|111575.3|111461.3|5
1736985080000|2025-01-15 23:51:20|111567.7|111478.5|111567.5|111478.7|111567.7|111478.7|111567.5|111478.5|2
1736985090000|2025-01-15 23:51:30|111568.8||111569.3||111569.3||111568.8||2
1736985100000|2025-01-15 23:51:40|111569.8|111479.4|111569.8|111479.4|111569.8|111479.4|111569.8|111479.4|1
1736985110000|2025-01-15 23:51:50|111580.3|111464.3|111580.3|111464.3|111580.3|111464.3|111580.3|111464.3|1
1736985120000|2025-01-15 23:52:00|111579.6|111463.6|111579.6|111463.6|111579.6|111463.6|111579.6|111463.6|1
1736985130000|2025-01-15 23:52:10|111580.2|111464.2|111580.2|111464.2|111580.2|111464.2|111580.2|111464.2|1
1736985140000|2025-01-15 23:52:20|111572.1|111482.8|111569.2|111481.1|111572.1|111482.8|111567.4|111481.1|5
1736985150000|2025-01-15 23:52:30|111569.4|111480.8|111569.4|111480.8|111569.4|111480.8|111569.4|111480.8|1
1736985160000|2025-01-15 23:52:40|111572.8|111483.4|111573|111483.4|111574|111483.4|111572.8|111483.4|4
1736985170000|2025-01-15 23:52:50|111572.7|111480.8|111567.9|111479.3|111572.7|111480.8|111567|111479.3|6
1736985180000|2025-01-15 23:53:00|111569.3|111479.5|111569.3|111479.5|111569.3|111479.5|111569.3|111479.5|1
1736985190000|2025-01-15 23:53:10|111569.1|111479.4|111569.1|111479.4|111570.1|111479.4|111569.1|111479.4|3
1736985200000|2025-01-15 23:53:20|111581.2|111465.7|111581.7|111466|111581.7|111466|111581.2|111465.7|2
1736985210000|2025-01-15 23:53:30|111581.5|111466.2|111581.5|111466.2|111581.5|111466.2|111581.5|111466.2|1
1736985220000|2025-01-15 23:53:40|111571.1|111479.7|111571.6|111479.5|111572|111483.2|111571.1|111479.5|3
1736985230000|2025-01-15 23:53:50|111571|111481.9|111572.3|111480.5|111572.3|111483|111567.1|111480.2|6
1736985240000|2025-01-15 23:54:00|111573.3|111484|111572.4|111483.8|111573.3|111484|111572.3|111483.8|4
1736985250000|2025-01-15 23:54:10|111572.1|111483.2|111572.1|111483.2|111572.1|111483.2|111572.1|111483.2|1
1736985260000|2025-01-15 23:54:20|111572.2|111483.4|111572.2|111483.4|111572.2|111483.4|111572.2|111483.4|1
1736985270000|2025-01-15 23:54:30|111575.5|111459.5|111580.5|111466|111580.5|111466|111575.3|111459.3|3
1736985280000|2025-01-15 23:54:40|111575.3|111459.3|111580.5|111466|111580.5|111466|111575.3|111459.3|2
1736985290000|2025-01-15 23:54:50||111467.9||111467.9||111467.9||111467.9|1
1736985300000|2025-01-15 23:55:00|111572.1|111482.6|111572.2|111482.7|111572.2|111482.7|111572.1|111482.6|2
1736985320000|2025-01-15 23:55:20||111482.6||111482.6||111482.6||111482.6|1
1736985330000|2025-01-15 23:55:30|111580.7|111467.7|111581.4|111468.7|111581.4|111468.7|111580.7|111467.7|2
1736985350000|2025-01-15 23:55:50|111572.2|111483|111572.2|111483|111572.2|111483|111572.2|111483|1
1736985360000|2025-01-15 23:56:00|111569.6|111470|111538.3|111448.5|111572.2|111470|111536.1|111445.9|5
1736985370000|2025-01-15 23:56:10|111535.7|111446.1|111538|111450.4|111539.6|111456.8|111535.7|111442.9|9
1736985380000|2025-01-15 23:56:20||111449.1||111449.1||111449.1||111449.1|1
1736985390000|2025-01-15 23:56:30|111537.1|111449.7|111537.1|111449.7|111537.1|111449.7|111537.1|111449.7|1
1736985400000|2025-01-15 23:56:40|111536.8|111449.5|111540.1|111437.8|111540.1|111449.5|111536.8|111437.8|2
1736985410000|2025-01-15 23:56:50|111539.9|111438.1|111539.8|111444.7|111539.9|111444.7|111539.8|111438.1|2
1736985420000|2025-01-15 23:57:00|111532.1|111455.5|111531.7|111446.9|111532.8|111455.5|111531.6|111445.7|4
1736985430000|2025-01-15 23:57:10|111528.6|111448.2|111554.4|111438.4|111555.7|111448.2|111526.2|111435.3|12
1736985440000|2025-01-15 23:57:20|111555|111439|111509.5|111423.3|111560.4|111455.2|111509.5|111423.3|21
1736985450000|2025-01-15 23:57:30||111433||111423.5||111433||111423.2|6
1736985460000|2025-01-15 23:57:40||111423.3||111422.6||111423.3||111422.6|3
1736985470000|2025-01-15 23:57:50||111433||111433||111433||111433|1
1736985480000|2025-01-15 23:58:00|111510|111408.1|111522.3|111406.4|111522.3|111408.1|111505|111406.4|8
1736985490000|2025-01-15 23:58:10|111522.2|111407|111523.1|111415|111523.1|111415|111510|111407|7
1736985500000|2025-01-15 23:58:20|111523.2|111431.5|111518.4|111431.5|111523.2|111431.5|111518.4|111431.5|2
1736985510000|2025-01-15 23:58:30|111508||111518.4||111518.4||111508||2
1736985520000|2025-01-15 23:58:40|111508|111428.2|111529.3|111435.8|111551.5|111445|111507|111425.9|16
1736985530000|2025-01-15 23:58:50|111535.4|111429|111525.9|111439.5|111536.2|111439.5|111525.9|111428.2|5
1736985540000|2025-01-15 23:59:00|111536.7|111428.2|111524.3|111437.8|111536.7|111437.8|111524.3|111425.7|9
1736985550000|2025-01-15 23:59:10|111520.5|111434.1|111543.5|111435.5|111551|111446.5|111518.9|111424.2|12
1736985560000|2025-01-15 23:59:20|111540.4|111432.3|111528.8|111442.3|111540.4|111442.3|111527.1|111432.3|9
1736985570000|2025-01-15 23:59:30|111532.5|111444.1|111552|111436|111552|111449.1|111532.5|111435.2|4
1736985580000|2025-01-15 23:59:40|111551.7|111435.7|111542.5|111435.3|111552.4|111445.9|111542.5|111435.3|8
1736985590000|2025-01-15 23:59:50|111553.2|111436.6|111537.1|111429.4|111555.6|111444.2|111525.4|111429.4|17
1736985600000|2025-01-16 00:00:00|111538.3|111429.9|111536.6|111432.6|111538.3|111433.2|111527.1|111429.9|20
1736985610000|2025-01-16 00:00:10|111535.3|111431.3|111518.2|111427.7|111537.3|111434.9|111518.2|111421.2|17
1736985620000|2025-01-16 00:00:20|111517.9|111428.4|111517.9|111428.4|111517.9|111428.4|111517.9|111428.4|1
1736985630000|2025-01-16 00:00:30|111518.9|111431.6|111534.5|111418.5|111543.9|111440.5|111517.9|111416.1|16
1736985640000|2025-01-16 00:00:40|111535.1|111419.1|111535.9|111419.9|111540.7|111424.7|111535.1|111419.1|12
1736985650000|2025-01-16 00:00:50|111525.9|111429.5|111527.2|111425.1|111527.2|111429.5|111516.3|111418.5|9
1736985660000|2025-01-16 00:01:00|111525.8|111423.8|111531.5|111428|111533.1|111428|111524.3|111423.8|8
1736985670000|2025-01-16 00:01:10|111530.3|111426.8|111531.1|111428.3|111531.5|111428.3|111530.3|111426.8|13
1736985680000|2025-01-16 00:01:20|111527|111427|111524.1|111425.4|111527|111428.4|111512.1|111425.4|6
1736985690000|2025-01-16 00:01:30|111523.9|111424.2|111523.9|111425.4|111523.9|111425.4|111522.7|111424.2|5
1736985710000|2025-01-16 00:01:50|111522.6|111424.1|111523.2|111422.9|111533.4|111426.8|111511.8|111416.7|18
1736985720000|2025-01-16 00:02:00|111512.6|111423|111534.4|111422.2|111538.8|111433.3|111509.5|111422.2|17
1736985730000|2025-01-16 00:02:10|111535.6|111422|111536.3|111425|111537|111425|111535.6|111422|10
1736985740000|2025-01-16 00:02:20|111536.4|111425.1|111552.7|111441.3|111553|111448.9|111536.4|111425.1|21
1736985750000|2025-01-16 00:02:30|111553.1|111441.4|111555.8|111445.6|111555.8|111445.6|111553.1|111441.4|9
1736985760000|2025-01-16 00:02:40|111555.7|111445.1|111556.5|111445.6|111556.5|111445.6|111555.6|111445|7
1736985770000|2025-01-16 00:02:50|111557.7|111445|111557.7|111446.6|111557.7|111446.6|111557.7|111444.9|3
1736985780000|2025-01-16 00:03:00|111557.6|111455.5|111558|111474.3|111563.5|111482.3|111553.4|111438.7|18
1736985790000|2025-01-16 00:03:10|111559.3|111474.7|111554.2|111471.7|111559.3|111474.9|111553|111471|14
1736985800000|2025-01-16 00:03:20|111554.7|111471.5|111554.7|111471.5|111554.7|111471.5|111554.7|111471.5|1
1736985810000|2025-01-16 00:03:30|111558.4|111476.3|111556.9|111475.2|111562.3|111480.2|111556.7|111471.8|12
1736985820000|2025-01-16 00:03:40|111559.2|111475.1|111549.9|111446.1|111566.3|111477.5|111549.9|111446.1|19
1736985830000|2025-01-16 00:03:50|111552.6|111463.4|111553.7|111478.3|111566|111478.3|111552.6|111449.9|8
1736985840000|2025-01-16 00:04:00|111550.1|111472.9|111552.5|111465.7|111557|111472.9|111550.1|111463.6|8
1736985850000|2025-01-16 00:04:10|111554.9|111455.6|111558.9|111470|111558.9|111476.4|111554.9|111455.6|12
1736985860000|2025-01-16 00:04:20||111469.7||111470.2||111470.2||111469.7|3
1736985870000|2025-01-16 00:04:30|111557.4|111470.4|111564.4|111475.9|111570.2|111475.9|111557.4|111454.3|9
1736985880000|2025-01-16 00:04:40|111565.7|111475.4|111557.2|111472.7|111565.7|111475.4|111557.2|111472.7|4
1736985890000|2025-01-16 00:04:50|111559|111475.8|111500.9|111418.7|111563.6|111479.6|111500.9|111418.7|21
1736985900000|2025-01-16 00:05:00|111507.5|111417.9|111499.3|111421.9|111507.5|111427.7|111497.1|111415.5|11
1736985910000|2025-01-16 00:05:10|111497.8|111417.3|111504.1|111407.5|111505.7|111424.2|111495.3|111407.5|12
1736985920000|2025-01-16 00:05:20|111501.9|111422.2|111493.9|111413.8|111501.9|111422.2|111493.9|111411.4|6
1736985930000|2025-01-16 00:05:30|111493.1|111414.1|111493.1|111414.1|111493.1|111414.1|111493.1|111414.1|1
1736985940000|2025-01-16 00:05:40|111492.9|111414.3|111492.9|111414.3|111492.9|111414.3|111492.9|111414.3|1
1736985950000|2025-01-16 00:05:50|111495.3|111406.9|111487.9|111409.3|111496|111409.3|111487.9|111400.6|4
1736985960000|2025-01-16 00:06:00|111488.3|111410.4|111488.9|111411.2|111488.9|111411.2|111488.3|111410.4|2
1736985970000|2025-01-16 00:06:10|111490.1|111411.5|111493.1|111414.5|111493.1|111414.5|111490.1|111411.5|5
1736985980000|2025-01-16 00:06:20|111491.5|111413.6|111491.5|111413.6|111491.5|111413.6|111491.5|111413.6|1
1736985990000|2025-01-16 00:06:30|111493.4|111414.5|111493.2|111414.5|111493.4|111414.5|111493.1|111414.5|3
1736986000000|2025-01-16 00:06:40|111491.5|111413.6|111496.9|111411.7|111496.9|111413.6|111491.5|111405.7|4
1736986010000|2025-01-16 00:06:50|111497.1|111412.1|111497.1|111412.1|111497.1|111412.1|111497.1|111412.1|1
1736986020000|2025-01-16 00:07:00|111496.7|111410.6|111496.2|111417.9|111503.6|111417.9|111495|111410.6|14
1736986030000|2025-01-16 00:07:10|111495|111417.3|111548.6|111434.6|111548.6|111434.6|111495|111417.3|17
1736986040000|2025-01-16 00:07:20|111550.3|111436.9|111552.4|111464.5|111557.4|111464.5|111542.7|111436.9|13
1736986050000|2025-01-16 00:07:30|111551|111465.5|111551.1|111458|111558.6|111465.5|111551|111447.8|4
1736986060000|2025-01-16 00:07:40|111549.5|111449.6|111556.8|111445.3|111556.8|111474.5|111547.8|111445.3|7
1736986070000|2025-01-16 00:07:50|111555.5|111446.7|111557.3|111445.2|111558|111446.7|111555.5|111444.5|7
1736986080000|2025-01-16 00:08:00|111556.8|111445.6|111551.1|111464.2|111559.4|111467.6|111543.1|111441.4|19
1736986090000|2025-01-16 00:08:10|111553.9|111468|111554.3|111468.8|111566.4|111472.6|111546.7|111462.5|18
1736986100000|2025-01-16 00:08:20|111547.4|111468.9|111550.4|111473.5|111564.7|111477.7|111546.1|111459.4|21
1736986110000|2025-01-16 00:08:30|111555.4|111476.9|111569|111481.5|111569|111481.5|111554|111473.3|14
1736986120000|2025-01-16 00:08:40|111567.6|111481.2|111569.1|111480.2|111572.8|111486|111566.3|111480.2|9
1736986130000|2025-01-16 00:08:50|111566.3|111480.5|111558.5|111480.5|111566.3|111480.5|111558.5|111480.5|2
1736986140000|2025-01-16 00:09:00|111562.3|111484.3|111572.3|111483.8|111572.3|111484.3|111562.3|111483.8|3
1736986150000|2025-01-16 00:09:10|111572|111483.6|111572|111483.6|111572|111483.6|111570.7|111483.6|3
1736986160000|2025-01-16 00:09:20|111574.6|111487.1|111588.4|111481.8|111589|111495.8|111574.6|111476.8|14
1736986170000|2025-01-16 00:09:30|111588.5|111481.9|111571.3|111455.3|111588.5|111482|111571.3|111455.3|13
1736986180000|2025-01-16 00:09:40|111571.2|111455.2|111565.5|111459.9|111571.2|111459.9|111565.5|111455|4
1736986190000|2025-01-16 00:09:50|111563.5|111461.3|111563.5|111471.7|111563.5|111471.7|111563.5|111461.3|2
1736986200000|2025-01-16 00:10:00|111570.5|111454.5|111571.9|111455.9|111571.9|111455.9|111570.5|111454.5|2
1736986210000|2025-01-16 00:10:10|111572.3|111456.3|111553.3|111447.7|111572.3|111464.9|111548.7|111446.9|17
1736986220000|2025-01-16 00:10:20|111551.7|111448.7|111566.2|111463.2|111567.2|111463.2|111551.7|111448.7|11
1736986230000|2025-01-16 00:10:30|111567.2|111472.6|111565.8|111463.7|111567.2|111472.6|111565.8|111463.2|13
1736986240000|2025-01-16 00:10:40|111566.8|111473.3|111551.9|111449.3|111566.8|111473.3|111551.9|111449.3|14
1736986250000|2025-01-16 00:10:50|111555.6|111453.2|111560|111454.9|111568.7|111463.4|111553.7|111453.2|9
1736986260000|2025-01-16 00:11:00|111562.7|111457.6|111556.3|111454.8|111562.7|111462.4|111556.3|111454.8|9
1736986270000|2025-01-16 00:11:10|111546.7|111454.7|111542.6|111454.3|111563|111460.9|111542.6|111454.2|13
1736986280000|2025-01-16 00:11:20|111546.5|111456.9|111544.8|111455.8|111561.5|111458.2|111543.4|111454.2|16
1736986290000|2025-01-16 00:11:30|111548.2|111458.4|111543.8|111454.6|111563.9|111458.7|111543.8|111454.2|9
1736986300000|2025-01-16 00:11:40|111542.7|111454.3|111555.8|111466.5|111560.7|111468.5|111542.7|111454.2|8
1736986310000|2025-01-16 00:11:50|111556.6|111468|111567.2|111457.5|111570.6|111471.8|111556.6|111457.5|4
1736986320000|2025-01-16 00:12:00|111555.7|111462.4|111562.2|111464.5|111571.5|111485.4|111555.7|111456.8|9
1736986330000|2025-01-16 00:12:10|111559.7|111463.3|111559.7|111463.2|111559.7|111463.3|111559.7|111463.2|2
1736986340000|2025-01-16 00:12:20|111559.5|111459.6|111564|111479|111567.3|111479|111559.5|111459.6|8
1736986350000|2025-01-16 00:12:30|111566.3|111480.4|111572|111484.6|111576.2|111485.3|111566.3|111474.3|12
1736986360000|2025-01-16 00:12:40|111569.5|111484.7|111581.8|111487.4|111581.8|111490.4|111569.5|111478.8|16
1736986370000|2025-01-16 00:12:50|111578.1|111496.5|111578.1|111481.2|111578.1|111496.5|111578.1|111481.2|5
1736986380000|2025-01-16 00:13:00|111576.8|111481.3|111568.7|111471.2|111576.8|111490|111566.8|111464.7|11
1736986390000|2025-01-16 00:13:10|111570.4|111467.8|111569.2|111481.7|111570.4|111482.7|111567.3|111467.8|10
1736986400000|2025-01-16 00:13:20|111568.9|111479.5|111574.6|111478.8|111577.9|111488.1|111568.6|111471.5|16
1736986410000|2025-01-16 00:13:30|111575.9|111478.6|111572.6|111478.6|111575.9|111478.6|111572.6|111478.6|3
1736986420000|2025-01-16 00:13:40|111573.8|111478.8|111578.6|111484.8|111583.2|111489.4|111572.9|111478.8|9
1736986430000|2025-01-16 00:13:50|111574.5|111486.3|111573.8|111484.9|111584|111492.4|111571.1|111469.1|16
1736986440000|2025-01-16 00:14:00|111572.3|111486.4|111570.5|111488.2|111576|111493.5|111564.8|111471.3|14
1736986450000|2025-01-16 00:14:10|111571.8|111479.9|111571.8|111479.9|111571.8|111479.9|111570.5|111479.9|4
1736986460000|2025-01-16 00:14:20|111571.7|111488.2|111576.5|111460.5|111578.3|111489.3|111565.7|111459.7|26
1736986470000|2025-01-16 00:14:30|111566.1|111470.1|111580.8|111485.8|111581.1|111491.2|111566.1|111462.6|11
1736986480000|2025-01-16 00:14:40|111578.5|111494.4|111582.6|111491.4|111588|111494.4|111577.9|111468.5|19
1736986490000|2025-01-16 00:14:50|111580|111488|111580.7|111486.9|111587.8|111509|111558.4|111462.7|27
1736986500000|2025-01-16 00:15:00|111579.4|111481.6|111571.5|111478.5|111579.4|111486.1|111559.1|111463.4|25
1736986510000|2025-01-16 00:15:10|111562.3|111483.3|111579.8|111484.2|111579.8|111494.6|111557.4|111475.2|17
1736986520000|2025-01-16 00:15:20||111492.3||111484.7||111492.9||111484.7|3
1736986530000|2025-01-16 00:15:30|111579.4|111492.9|111579.4|111493.1|111579.4|111493.1|111579.4|111492.9|2
1736986540000|2025-01-16 00:15:40|111589.7|111475.8|111576.4|111494.3|111589.7|111496.7|111576.4|111475.8|4
1736986550000|2025-01-16 00:15:50|111583.6|111478.6|111578.4|111488.1|111583.6|111488.1|111574.5|111478.6|4
1736986560000|2025-01-16 00:16:00|111574.5|111499.5|111575.8|111491.5|111577.1|111499.5|111574.5|111488.1|4
1736986570000|2025-01-16 00:16:10|111578.4|111492.9|111582.1|111467.6|111582.1|111492.9|111575.4|111467.6|5
1736986580000|2025-01-16 00:16:20|111584.7|111473.9|111590.9|111474.9|111590.9|111483.9|111584.7|111473.9|3
1736986590000|2025-01-16 00:16:30|111581.3|111494.8|111577.6|111491.1|111581.3|111494.8|111574.3|111490.6|5
1736986600000|2025-01-16 00:16:40|111573.5|111493.9|111575.6|111484.5|111575.6|111493.9|111572.3|111484.5|4
1736986610000|2025-01-16 00:16:50|111582.9|111493.1|111583.7|111499.8|111583.7|111501.7|111580.9|111490.5|8
1736986620000|2025-01-16 00:17:00|111576.9|111489|111573.9|111498.6|111585.8|111498.6|111573.7|111469|11
1736986630000|2025-01-16 00:17:10|111579.3|111489.1|111575.9|111485.9|111581.4|111504.2|111571.4|111463.6|30
1736986640000|2025-01-16 00:17:20|111578|111491.9|111580.6|111494|111580.6|111494.2|111567.6|111480|15
1736986650000|2025-01-16 00:17:30|111577.7|111493.8|111579.9|111493.7|111579.9|111495.8|111577.5|111493.7|3
1736986660000|2025-01-16 00:17:40|111582.5|111497.2|111582.9|111500.4|111582.9|111500.4|111582.5|111497.2|2
1736986670000|2025-01-16 00:17:50|111578.3|111494.2|111585|111499.6|111585|111499.9|111574.5|111493.4|13
1736986680000|2025-01-16 00:18:00|111583.8|111499.7|111583.7|111498.1|111585|111499.7|111583.6|111497.7|7
1736986690000|2025-01-16 00:18:10|111583.9|111500.3|111583.9|111500.3|111583.9|111500.3|111583.9|111500.3|1
1736986700000|2025-01-16 00:18:20|111583.8|111498.4|111592.8|111481.2|111592.8|111498.4|111583.8|111481.2|2
1736986710000|2025-01-16 00:18:30|111593|111482.3|111593|111482.3|111593|111482.3|111593|111482.3|1
1736986720000|2025-01-16 00:18:40|111586.5|111502.3|111592.4|111496|111592.4|111512.5|111580.8|111484.6|8
1736986730000|2025-01-16 00:18:50|111589.2|111501.2|111590.3|111503.4|111591.9|111503.4|111589.2|111501.2|3
1736986740000|2025-01-16 00:19:00|111589.9|111503.9|111593.1|111508.6|111599.4|111508.9|111585.3|111481.6|23
1736986750000|2025-01-16 00:19:10|111591.9|111506.8|111585.3|111503.7|111591.9|111506.8|111585.3|111503.4|3
1736986760000|2025-01-16 00:19:20|111587.1|111503.6|111585.9|111500.5|111587.2|111507.7|111585.9|111500.5|4
1736986770000|2025-01-16 00:19:30|111590.7|111501.9|111593.4|111507.9|111594.7|111510.1|111589.4|111497.1|13
1736986780000|2025-01-16 00:19:40|111594.9|111508|111592.3|111510.1|111599.7|111513|111586.9|111484.8|23
1736986790000|2025-01-16 00:19:50|111595.4|111504.3|111593.9|111505.6|111595.4|111507.8|111586.8|111504.3|8
1736986800000|2025-01-16 00:20:00|111591.9|111505.2|111590.5|111507.5|111593.9|111511.7|111586.7|111499.7|15
1736986810000|2025-01-16 00:20:10|111592|111507.4|111590.7|111510|111596.9|111510.5|111589.1|111507.4|13
1736986820000|2025-01-16 00:20:20|111588.2|111509|111594.3|111508.7|111594.4|111512.7|111587.9|111502.7|12
1736986830000|2025-01-16 00:20:30|111590.7|111509.4|111602.4|111512.9|111602.9|111518.7|111589.1|111506|17
1736986840000|2025-01-16 00:20:40|111603.6|111520.5|111609.8|111512.2|111609.8|111520.5|111593.5|111497.6|24
1736986850000|2025-01-16 00:20:50|111612.1|111514.6|111608.4|111521.1|111612.1|111536.7|111586.7|111514.6|17
1736986860000|2025-01-16 00:21:00|111607.2|111525.5|111606.6|111521.3|111607.2|111525.5|111594.6|111508.7|13
1736986870000|2025-01-16 00:21:10|111606.3|111524.3|111606.3|111521.7|111606.3|111524.3|111606.3|111521.7|2
1736986880000|2025-01-16 00:21:20|111606.2|111522.4|111606.2|111522.4|111606.2|111522.4|111606.2|111522.4|1
1736986890000|2025-01-16 00:21:30|111607.4|111522.7|111609|111523.7|111609.1|111528|111607.4|111522.7|4
1736986900000|2025-01-16 00:21:40|111607.7|111518.2|111606.5|111522.5|111607.7|111526.9|111603.1|111518.2|7
1736986910000|2025-01-16 00:21:50|111607.7|111519.1|111603.9|111519.3|111607.7|111519.3|111603.7|111519.1|3
1736986920000|2025-01-16 00:22:00|111605.1|111523.5|111607.7|111522.8|111608.6|111527.9|111604.8|111513.2|9
1736986940000|2025-01-16 00:22:20|111608.1|111523.5|111601.7|111515.2|111608.1|111526.1|111601.7|111512.6|4
1736986950000|2025-01-16 00:22:30|111603|111513.6|111610|111526.6|111610|111528.6|111595.3|111513|14
1736986960000|2025-01-16 00:22:40||111528.1||111526.6||111528.1||111526.6|2
1736986980000|2025-01-16 00:23:00|111610.1|111526.9|111607.4|111522.8|111617.1|111526.9|111596.9|111507.9|10
1736986990000|2025-01-16 00:23:10|111607.3|111526.4|111600.4|111514.6|111607.3|111526.4|111597.6|111506|13
1736987000000|2025-01-16 00:23:20|111600.8|111516.5|111597.7|111510.9|111600.8|111516.5|111591.2|111503.3|13
1736987010000|2025-01-16 00:23:30|111599.5|111513.2|111602.1|111521.5|111602.1|111521.5|111597.8|111507.6|17
1736987020000|2025-01-16 00:23:40|111600.3|111511.6|111593.4|111505.5|111601.1|111517.8|111587|111494.8|23
1736987030000|2025-01-16 00:23:50|111594.7|111505|111593.9|111505.1|111594.7|111509|111590.6|111505|6
1736987040000|2025-01-16 00:24:00|111595.1|111508.5|111593.9|111505.5|111595.1|111508.5|111593.9|111505.5|4
1736987050000|2025-01-16 00:24:10||111505.6||111505.6||111505.6||111505.6|1
1736987060000|2025-01-16 00:24:20||111505.7||111505.7||111505.7||111505.7|1
1736987070000|2025-01-16 00:24:30|111601.7|111491.2|111601.6|111491.4|111601.7|111491.4|111601.6|111491.2|2
1736987080000|2025-01-16 00:24:40|111601.5|111491.5|111593|111506.5|111602.3|111506.5|111592.6|111491.5|6
1736987090000|2025-01-16 00:24:50|111592.9|111504.2|111595.6|111510.1|111595.6|111510.1|111592.8|111502.5|12
1736987100000|2025-01-16 00:25:00|111592.8|111510.5|111592.3|111506.7|111592.8|111510.5|111589.6|111506.5|17
1736987110000|2025-01-16 00:25:10|111589.7|111506.5|111594.1|111506.8|111594.5|111509.2|111589.3|111506.3|11
1736987120000|2025-01-16 00:25:20|111594.8|111500.4|111597.3|111510.1|111597.4|111510.4|111594.7|111500.4|11
1736987130000|2025-01-16 00:25:30|111594.7|111507.9|111597.2|111508|111597.2|111510.8|111594.5|111507.6|11
1736987140000|2025-01-16 00:25:40|111596|111506|111602|111492.4|111602|111508.4|111595|111492.4|5
1736987150000|2025-01-16 00:25:50|111602.2|111492.7|111602.2|111492.7|111602.2|111492.7|111602.2|111492.7|1
1736987160000|2025-01-16 00:26:00|111602.1|111492.3|111602.1|111492.3|111602.1|111492.3|111602.1|111492.3|1
1736987170000|2025-01-16 00:26:10|111600.5|111504.6|111593.7|111505|111602.1|111505|111591.7|111504.6|6
1736987180000|2025-01-16 00:26:20|111592.4|111504.9|111593.3|111504.9|111593.7|111504.9|111592.4|111504.9|3
1736987190000|2025-01-16 00:26:30|111592.1|111503.9|111588.3|111503.9|111592.1|111503.9|111588.3|111503.9|2
1736987200000|2025-01-16 00:26:40|111587.6|111503|111587.6|111503|111587.6|111503|111587.6|111503|1
1736987210000|2025-01-16 00:26:50|111587.3|111502.9|111587.3|111502.9|111587.3|111502.9|111587.3|111502.9|1
1736987220000|2025-01-16 00:27:00|111595.7|111485.8|111596.4|111487.4|111596.4|111487.4|111595.7|111485.8|2
1736987230000|2025-01-16 00:27:10|111596.3|111498.3|111596.1|111486.7|111596.3|111498.3|111596.1|111486.7|2
1736987240000|2025-01-16 00:27:20|111596|111486.9|111596|111486.9|111596|111486.9|111596|111486.9|1
1736987250000|2025-01-16 00:27:30|111588.4|111502.6|111586.2|111502.6|111588.4|111502.6|111586.2|111502.6|2
1736987280000|2025-01-16 00:28:00|111586.3|111506.3|111596.1|111487.8|111596.6|111506.3|111586.3|111487.8|4
1736987290000|2025-01-16 00:28:10|111594.4|111500.2|111586.2|111501.1|111594.4|111503.8|111583.7|111485.5|14
1736987300000|2025-01-16 00:28:20|111585.4|111494.5|111585|111500.7|111586|111500.8|111585|111494.5|3
1736987310000|2025-01-16 00:28:30|111583.7|111493.7|111584.1|111499.6|111585|111499.6|111583.7|111493.2|5
1736987320000|2025-01-16 00:28:40|111584|111489.7|111585.3|111502|111585.4|111505.4|111584|111489.7|8
1736987330000|2025-01-16 00:28:50|111584|111491.9|111580.4|111498|111584|111498.5|111579.6|111491.9|7
1736987340000|2025-01-16 00:29:00|111579.1|111499.2|111576.4|111494.4|111579.1|111499.2|111576.4|111494.4|4
1736987350000|2025-01-16 00:29:10|111577.4||111577.4||111577.4||111577.4||1
1736987360000|2025-01-16 00:29:20|111577.6|111495.5|111579.4|111476.6|111585.1|111495.5|111572.8|111473.4|10
1736987370000|2025-01-16 00:29:30|111577.6|111478.1|111575.9|111479.7|111577.6|111479.7|111575.9|111478.1|3
1736987380000|2025-01-16 00:29:40|111574.7|111480.8|111567.7|111477.6|111574.7|111480.8|111567.7|111477.6|4
1736987390000|2025-01-16 00:29:50|111565.1|111478.5|111560|111467.9|111565.7|111478.5|111559.5|111467.9|7
1736987400000|2025-01-16 00:30:00|111547.8|111451.8|111516.7|111415|111547.8|111451.8|111512.8|111407.9|43
1736987410000|2025-01-16 00:30:10|111523.7|111411.7|111505.7|111408.6|111524.1|111413.3|111502|111393.4|47
1736987420000|2025-01-16 00:30:20|111509.6|111412.4|111509.2|111405.7|111522.1|111422.3|111506.1|111401.7|41
1736987430000|2025-01-16 00:30:30|111507.1|111407.2|111507.1|111407.6|111517.6|111411.5|111504.2|111395.3|30
1736987440000|2025-01-16 00:30:40|111509.9|111410.5|111506.7|111418.4|111520.8|111418.4|111504|111410.5|31
1736987450000|2025-01-16 00:30:50|111515.5|111417.1|111499.6|111413.9|111515.5|111417.1|111497.6|111409.6|18
1736987460000|2025-01-16 00:31:00|111497.6|111409.2|111519.4|111408.7|111519.4|111417.6|111497.6|111408|9
1736987470000|2025-01-16 00:31:10|111519.8|111409.9|111530.7|111424|111533.8|111430.2|111517.5|111409.6|19
1736987480000|2025-01-16 00:31:20|111530.5|111425.3|111528.3|111431.1|111532.6|111436.7|111528.3|111425.3|7
1736987490000|2025-01-16 00:31:30|111526.1|111430.3|111526.1|111422.7|111526.1|111430.3|111516.4|111422.7|5
1736987500000|2025-01-16 00:31:40|111524.7|111421.5|111518.5|111417.2|111524.7|111421.5|111510.4|111412.7|11
1736987510000|2025-01-16 00:31:50|111515.9|111414.7|111507.1|111410.4|111522|111418.5|111506.3|111402.6|16
1736987520000|2025-01-16 00:32:00|111515.3|111411.7|111506.3|111411.3|111516.6|111412.9|111499.7|111405.8|17
1736987530000|2025-01-16 00:32:10|111508.1|111413.2|111526.6|111415.6|111532.7|111424.9|111508.1|111412.2|21
1736987540000|2025-01-16 00:32:20|111529.2|111427.6|111518|111412|111530.7|111427.6|111516.6|111409.5|17
1736987560000|2025-01-16 00:32:40|111516|111412.6|111516.1|111413.6|111517.4|111413.6|111508.2|111408.3|9
1736987570000|2025-01-16 00:32:50|111508.2|111414.8|111519.8|111416.7|111523.8|111423.4|111508.2|111410.5|17
1736987580000|2025-01-16 00:33:00|111519.6|111417.2|111515.2|111399.2|111522.8|111417.2|111507.5|111399.2|27
1736987590000|2025-01-16 00:33:10|111518.1|111402.1|111511.2|111407.2|111520.7|111415.9|111502.1|111398.1|14
1736987600000|2025-01-16 00:33:20|111510.3|111408.9|111506.7|111403.9|111516.5|111411.9|111506.7|111399|11
1736987610000|2025-01-16 00:33:30|111509.4|111403.2|111504.4|111405|111512.6|111406.4|111504.4|111403.2|5
1736987620000|2025-01-16 00:33:40|111504.2|111405.4|111512.2|111402.4|111515.5|111425.1|111501.9|111400|16
1736987630000|2025-01-16 00:33:50|111516.1|111403.6|111502.3|111409.4|111517.5|111438.4|111488|111401.9|34
1736987640000|2025-01-16 00:34:00|111499.7|111409.2|111513.6|111429.7|111515.7|111429.7|111499.7|111409.2|20
1736987650000|2025-01-16 00:34:10|111515.2|111426.2|111510.6|111417.5|111515.2|111426.2|111498|111413.1|18
1736987660000|2025-01-16 00:34:20|111504.7|111413.1|111515.5|111430.2|111521.1|111430.2|111495.8|111398.6|38
1736987670000|2025-01-16 00:34:30|111518.9|111428.8|111514.1|111428.6|111519.9|111434.7|111512|111423.9|21
1736987680000|2025-01-16 00:34:40|111514.4|111431.4|111513.1|111414.7|111523.3|111431.4|111508.3|111402|29
1736987690000|2025-01-16 00:34:50|111512.8|111418.9|111524.7|111438.4|111524.7|111438.4|111511.4|111404.1|21
1736987700000|2025-01-16 00:35:00|111524.6|111437.9|111522.8|111407.4|111527.4|111441.5|111507|111407.4|6
1736987710000|2025-01-16 00:35:10|111522.7|111407.2|111517.2|111431.5|111522.7|111431.5|111506.7|111403.1|22
1736987720000|2025-01-16 00:35:20|111512|111410.5|111508.1|111416|111515.1|111426.5|111504.6|111408|14
1736987730000|2025-01-16 00:35:30|111512.1|111420|111504.1|111417.2|111512.1|111425.1|111504.1|111413.8|15
1736987740000|2025-01-16 00:35:40|111506.8|111420.8|111503|111401.5|111506.8|111420.8|111500.1|111398.6|12
1736987750000|2025-01-16 00:35:50|111505.8|111403.8|111503.4|111415.4|111505.8|111419.3|111503.4|111401|12
1736987760000|2025-01-16 00:36:00|111502.1|111413.4|111512.4|111422.7|111512.8|111425.2|111499.2|111413.4|25
1736987770000|2025-01-16 00:36:10|111510.1|111423|111502|111414|111513|111423|111499.4|111413.4|19
1736987780000|2025-01-16 00:36:20|111497.6|111407.1|111497.2|111416|111503.1|111416.5|111494.9|111406.9|11
1736987790000|2025-01-16 00:36:30|111498.4|111418.3|111496.4|111418.6|111503.7|111418.6|111496.4|111409.6|11
1736987800000|2025-01-16 00:36:40|111499.2|111416.7|111503.3|111417.5|111503.8|111420.1|111496.5|111409.4|10
1736987810000|2025-01-16 00:36:50|111501.9|111420.4|111499.3|111417.1|111507.2|111422.5|111497.2|111411.7|18
1736987820000|2025-01-16 00:37:00|111503.2||111499.3||111503.2||111499.3||2
1736987830000|2025-01-16 00:37:10|111504.1|111417|111498.9|111417.1|111504.1|111418.9|111498.9|111417|4
1736987840000|2025-01-16 00:37:20|111502.9|111417.2|111507.3|111417.9|111507.3|111417.9|111498.8|111417.2|7
1736987850000|2025-01-16 00:37:30|111509.8|111422.9|111516|111429.1|111519.4|111429.1|111509.8|111404.4|25
1736987860000|2025-01-16 00:37:40|111514.7|111429.7|111507.3|111413.1|111516|111429.7|111507.3|111413.1|5
1736987870000|2025-01-16 00:37:50|111507.4|111413.5|111503.7|111425.1|111517.2|111428.3|111499.9|111395.4|19
1736987880000|2025-01-16 00:38:00|111510.7|111410.2|111509.1|111414.8|111515.6|111422.1|111504.2|111401.2|26
1736987890000|2025-01-16 00:38:10|111512.4|111417.2|111508.2|111413.6|111520.1|111423.9|111508.2|111400.9|29
1736987900000|2025-01-16 00:38:20|111505.2|111414.5|111506.8|111417.1|111507|111419.2|111504|111411|13
1736987910000|2025-01-16 00:38:30|111505.4|111417.8|111517|111419.1|111520.2|111427.3|111505.4|111402|29
1736987920000|2025-01-16 00:38:40|111515.4|111419.4|111510.4|111418.3|111515.8|111427.6|111510.3|111410.8|19
1736987930000|2025-01-16 00:38:50|111511.7|111414|111518|111431.1|111518|111432.4|111509.3|111413.3|20
1736987940000|2025-01-16 00:39:00|111515|111431.6|111514.2|111414.3|111520.9|111435.1|111509.2|111403.4|13
1736987950000|2025-01-16 00:39:10|111517.6|111417.2|111517.2|111430.1|111521|111433.3|111510.5|111417.2|15
1736987960000|2025-01-16 00:39:20|111514.1|111420.1|111517.3|111429.5|111517.3|111429.5|111514.1|111414.8|5
1736987970000|2025-01-16 00:39:30|111512.7|111419.6|111518.6|111431.4|111518.6|111431.4|111509.8|111413.8|8
1736987980000|2025-01-16 00:39:40|111519.6|111417.5|111517.6|111401.6|111519.6|111417.5|111513.4|111397.4|10
1736987990000|2025-01-16 00:39:50|111516.8|111411.1|111511.4|111417.8|111516.8|111417.8|111510.4|111401.7|11
1736988000000|2025-01-16 00:40:00|111510.4|111408.4|111520.1|111414.8|111527.3|111429.5|111510.4|111407.1|32
1736988010000|2025-01-16 00:40:10|111519.9|111415.2|111514.9|111429.7|111521.9|111436.5|111512.5|111415.2|10
1736988020000|2025-01-16 00:40:20|111509.9|111430|111519.9|111422.1|111524|111430|111508|111400.9|28
1736988030000|2025-01-16 00:40:30|111516.2|111424.4|111517.8|111432|111519.2|111432|111510|111418.9|10
1736988040000|2025-01-16 00:40:40|111518.8|111433.3|111519.5|111433.3|111519.5|111433.3|111518.8|111433.3|3
1736988050000|2025-01-16 00:40:50|111521.8|111436.7|111523.1|111437|111525.5|111437|111521.8|111436.7|6
1736988060000|2025-01-16 00:41:00|111522.3|111436.2|111522.3|111436.2|111522.3|111436.2|111522.3|111436.2|1
1736988070000|2025-01-16 00:41:10|111523.6|111436.9|111522.5|111436.9|111523.6|111436.9|111522.3|111436.9|5
1736988080000|2025-01-16 00:41:20|111526.4|111443.5|111520.5|111419.3|111534.9|111449.8|111520.2|111419.3|20
1736988090000|2025-01-16 00:41:30|111528.8|111422.8|111518.1|111417.5|111528.8|111439.1|111514.2|111413.2|28
1736988100000|2025-01-16 00:41:40|111520.8|111420.2|111519|111420.4|111530.8|111444.5|111515.1|111412.2|31
1736988110000|2025-01-16 00:41:50|111516.6|111417.9|111519.3|111421.2|111519.3|111430.6|111516.6|111417.9|5
1736988120000|2025-01-16 00:42:00|111519.1|111431.6|111519.1|111432.4|111519.1|111432.4|111519.1|111431.6|2
1736988130000|2025-01-16 00:42:10|111515.4|111427.5|111519.2|111422.9|111521|111431.6|111515.4|111419.4|11
1736988140000|2025-01-16 00:42:20|111520.7|111425.7|111522.2|111425.7|111523.5|111425.7|111520.7|111425.7|3
1736988150000|2025-01-16 00:42:30|111523.5|111425.5|111519.3|111423.4|111523.5|111436.4|111519.3|111423.4|7
1736988160000|2025-01-16 00:42:40|111516.9|111432.9|111518|111435.8|111519.4|111435.8|111516.9|111422.2|8
1736988170000|2025-01-16 00:42:50|111517.1|111435.1|111523|111435.5|111523|111436.3|111516.9|111431.6|7
1736988180000|2025-01-16 00:43:00|111521.7|111425.3|111516|111432|111523.2|111436.2|111516|111422.1|10
1736988190000|2025-01-16 00:43:10||111431.8||111431.8||111431.8||111431.8|1
1736988200000|2025-01-16 00:43:20||111422.6||111431.6||111431.8||111422.6|3
1736988210000|2025-01-16 00:43:30|111524.9|111411.7|111522.6|111420.3|111531.1|111435.4|111518.2|111409.8|13
1736988220000|2025-01-16 00:43:40|111518.4|111430.4|111518.7|111419.8|111518.7|111430.4|111513.6|111415.5|9
1736988230000|2025-01-16 00:43:50|111520.2|111420|111520.2|111420|111520.2|111420|111520.2|111420|1
1736988240000|2025-01-16 00:44:00|111519.9|111430|111519.9|111420.5|111519.9|111430.7|111519.9|111420.5|3
1736988250000|2025-01-16 00:44:10|111520.5|111420.2|111529|111413|111529|111420.2|111520.5|111413|2
1736988260000|2025-01-16 00:44:20|111527.5|111414.4|111527|111411|111527.8|111414.4|111527|111411|3
1736988270000|2025-01-16 00:44:30|111531.1|111415.1|111513.4|111414.4|111531.1|111423.8|111511.5|111413.8|12
1736988280000|2025-01-16 00:44:40|111510.7|111424.2|111510.7|111424|111510.7|111424.2|111510.7|111424|2
1736988290000|2025-01-16 00:44:50|111510.1|111426.1|111510.8|111408.4|111510.8|111426.1|111510.1|111408.4|4
1736988300000|2025-01-16 00:45:00|111505.7|111405.8|111518.8|111420.6|111521.8|111430.3|111505.7|111405.8|18
1736988310000|2025-01-16 00:45:10|111519|111421.8|111523.4|111438.2|111523.4|111440.8|111513|111420.6|12
1736988320000|2025-01-16 00:45:20|111522.2|111436.2|111521.7|111436.2|111522.2|111436.2|111518.8|111436.2|6
1736988330000|2025-01-16 00:45:30|111511.3|111419.3|111513.6|111419.9|111523.7|111419.9|111511.3|111404|13
1736988340000|2025-01-16 00:45:40|111521.4|111411.5|111514.4|111429.8|111522.1|111429.8|111514.4|111411.5|5
1736988350000|2025-01-16 00:45:50|111514.6|111431.6|111514.4|111426.2|111522.9|111431.6|111513.4|111413.4|10
1736988360000|2025-01-16 00:46:00|111524.3|111408.3|111521|111405|111524.3|111408.7|111521|111405|3
1736988370000|2025-01-16 00:46:10|111523|111407|111523|111407|111523|111407|111523|111407|1
1736988380000|2025-01-16 00:46:20|111523.1|111407.1|111523.1|111407.1|111523.1|111407.1|111522.4|111406.4|3
1736988390000|2025-01-16 00:46:30|111523.9|111407.9|111515.2|111419.2|111523.9|111435.9|111515.2|111407.9|12
1736988400000|2025-01-16 00:46:40|111513.9|111427.2|111518.3|111419.1|111523.5|111436.8|111513.9|111419.1|11
1736988410000|2025-01-16 00:46:50|111521.3|111422.1|111518.9|111433.5|111521.3|111433.5|111518.9|111422.1|6
1736988420000|2025-01-16 00:47:00|111520.2|111422.6|111519.9|111433.4|111520.2|111433.5|111518.6|111422.6|6
1736988430000|2025-01-16 00:47:10|111518.6|111422.5|111521.2|111442|111534.3|111452.8|111518.6|111414.2|14
1736988440000|2025-01-16 00:47:20|111524.8|111447.5|111531.7|111441.3|111537.3|111460.3|111510.3|111422|19
1736988450000|2025-01-16 00:47:30|111536.2|111444.5|111535.1|111445.9|111536.3|111446.7|111530.7|111442.1|6
1736988460000|2025-01-16 00:47:40|111530.2|111439.4|111521.9|111442.7|111532.2|111442.7|111521.9|111437.7|7
1736988470000|2025-01-16 00:47:50|111523.1|111445.7|111550.5|111461.1|111554.2|111461.1|111523.1|111436.3|19
1736988480000|2025-01-16 00:48:00|111549.3|111461.5|111556.4|111474.9|111563|111474.9|111545.8|111461.5|11
1736988490000|2025-01-16 00:48:10|111552.9|111471.4|111561|111472.9|111562.2|111472.9|111552.3|111461|16
1736988500000|2025-01-16 00:48:20|111562.2|111476.2|111567.3|111478|111567.3|111478|111561|111466|5
1736988510000|2025-01-16 00:48:30|111570|111481|111567.7|111480.8|111580.1|111490.4|111561.2|111456.4|16
1736988520000|2025-01-16 00:48:40|111572|111483.1|111582.3|111496|111582.3|111496|111559.7|111471.8|24
1736988530000|2025-01-16 00:48:50|111579.8|111492.6|111595.7|111502.4|111597.5|111510.7|111579.8|111477.9|16
1736988540000|2025-01-16 00:49:00|111595.6|111505.3|111650.5|111534.5|111659.8|111556.1|111595.6|111489.1|57
1736988550000|2025-01-16 00:49:10|111653.6|111537.9|111641.9|111525.9|111653.6|111552.3|111631.2|111515.2|47
1736988560000|2025-01-16 00:49:20|111641.3|111525.3|111640.1|111536.9|111641.3|111537.8|111625.4|111521.3|34
1736988570000|2025-01-16 00:49:30|111633.1|111529.9|111636.6|111533.5|111643|111535.7|111630.3|111516.7|41
1736988580000|2025-01-16 00:49:40|111635.3|111532.2|111628.1|111523.4|111635.3|111532.2|111627|111520.8|14
1736988590000|2025-01-16 00:49:50|111625.3|111520.8|111625.5|111521.7|111628|111525.1|111617.5|111513.5|19
1736988600000|2025-01-16 00:50:00|111628.3|111523|111627.3|111519.8|111636.1|111538.2|111626.3|111510.3|26
1736988610000|2025-01-16 00:50:10|111626.7|111521.3|111623.9|111507.9|111628.7|111526.4|111616.5|111502.8|27
1736988620000|2025-01-16 00:50:20|111628.5|111512.5|111619.2|111503.2|111628.5|111512.5|111619.2|111503.2|6
1736988630000|2025-01-16 00:50:30|111619.7|111503.7|111606.1|111490.1|111619.7|111503.7|111602.9|111486.9|20
1736988640000|2025-01-16 00:50:40|111603.3|111487.3|111609.3|111495.9|111609.3|111495.9|111603.3|111487.3|3
1736988650000|2025-01-16 00:50:50|111609|111494.9|111603.2|111487.2|111609.4|111498.2|111602.6|111486.6|12
1736988660000|2025-01-16 00:51:00|111602.5|111486.9|111605.3|111489.3|111607.5|111493.8|111596.3|111482.2|20
1736988670000|2025-01-16 00:51:10|111607.6|111492.7|111602.9|111486.9|111609|111493|111602|111486|12
1736988680000|2025-01-16 00:51:20|111603.1|111487.1|111607.6|111500.2|111609.3|111500.2|111596.7|111486.7|23
1736988690000|2025-01-16 00:51:30|111607.3|111495.7|111599.8|111489.3|111607.7|111500.9|111599.8|111489.3|13
1736988700000|2025-01-16 00:51:40|111598.8|111486.1|111599.6|111483.6|111599.6|111486.1|111595.2|111479.3|10
1736988710000|2025-01-16 00:51:50|111598.5|111482.5|111587.2|111495.5|111604.8|111499.9|111587|111480.3|25
1736988720000|2025-01-16 00:52:00|111587|111491.9|111589.4|111498.5|111592.1|111502|111583.8|111488.1|21
1736988730000|2025-01-16 00:52:10|111587.6|111499.1|111586.1|111498.2|111588.6|111502.9|111581.7|111490.5|12
1736988740000|2025-01-16 00:52:20|111587.9|111500.1|111586.2|111501.5|111587.9|111501.5|111577|111479.8|22
1736988750000|2025-01-16 00:52:30|111585.9|111498.5|111559.1|111459.2|111585.9|111498.5|111558.3|111459.2|26
1736988760000|2025-01-16 00:52:40|111564.9|111466|111563|111468.5|111565.3|111479|111561.2|111459.4|16
1736988770000|2025-01-16 00:52:50|111561.8|111461.3|111561.7|111474.9|111569.5|111479|111557.5|111461|21
1736988780000|2025-01-16 00:53:00|111562.8|111475.7|111561|111462.1|111566.6|111475.7|111554.6|111452.1|23
1736988790000|2025-01-16 00:53:10|111555|111454.1|111555|111452.7|111556.3|111454.1|111553.5|111451.1|8
1736988800000|2025-01-16 00:53:20|111553.5|111453.2|111553.5|111462.2|111555|111462.2|111553.5|111452.7|8
1736988810000|2025-01-16 00:53:30|111550.4|111458|111553.5|111465.4|111573.4|111484.8|111534.8|111457|26
1736988820000|2025-01-16 00:53:40|111551.4|111467.2|111560.6|111472.1|111567.5|111489.9|111539.9|111454.6|16
1736988830000|2025-01-16 00:53:50|111557.9|111468.5|111553.1|111468|111557.9|111470.2|111543.3|111452.8|16
1736988840000|2025-01-16 00:54:00|111561.1|111459.7|111554.3|111445.9|111561.1|111468|111532.3|111438.7|29
1736988850000|2025-01-16 00:54:10|111556.9|111448.6|111549.4|111433.4|111564.3|111458|111537.7|111421.7|36
1736988860000|2025-01-16 00:54:20|111554.7|111438.7|111549.2|111443.4|111554.9|111452.3|111545.7|111429.7|18
1736988870000|2025-01-16 00:54:30|111553.2|111443.8|111533.5|111427.9|111554|111452.3|111533.5|111427.9|19
1736988880000|2025-01-16 00:54:40|111529.2|111426.3|111532.6|111432.9|111541.2|111442|111522.4|111421.5|38
1736988890000|2025-01-16 00:54:50|111530.6|111434.7|111527.3|111427.6|111535.9|111437.8|111519|111427.2|25
1736988900000|2025-01-16 00:55:00|111534.6|111418.6|111530.8|111435.9|111540.3|111436.1|111504.9|111417.4|27
1736988910000|2025-01-16 00:55:10|111527.9|111437.1|111529.1|111435.9|111531.8|111437.6|111525.6|111432.4|15
1736988920000|2025-01-16 00:55:20|111527.5|111434.6|111523.6|111433.8|111528.2|111440.6|111516.8|111426.9|22
1736988930000|2025-01-16 00:55:30|111525.8|111432.9|111525|111429.2|111528.8|111432.9|111525|111429.2|7
1736988940000|2025-01-16 00:55:40|111525.7|111434.6|111512|111428.2|111534|111437.5|111512|111418.8|20
1736988950000|2025-01-16 00:55:50|111534.5|111424.9|111527.2|111435.4|111547.7|111456.9|111506.9|111424.9|33
1736988960000|2025-01-16 00:56:00|111528|111436.5|111513.2|111424.1|111530.3|111436.5|111513.2|111423.6|16
1736988970000|2025-01-16 00:56:10|111516.8|111426.4|111523.3|111442.7|111523.3|111442.7|111516.8|111426.4|10
1736988980000|2025-01-16 00:56:20|111527.4|111446.8|111545.1|111445.5|111550.8|111447.8|111527.4|111436|18
1736988990000|2025-01-16 00:56:30|111543.4|111445.7|111537.5|111453.8|111550.2|111455.9|111534.6|111438.3|16
1736989000000|2025-01-16 00:56:40|111545.7|111446.6|111547.3|111437.3|111549.5|111449.4|111540.2|111437.1|11
1736989010000|2025-01-16 00:56:50|111551.5|111441.4|111528.9|111448.4|111551.5|111452.1|111526.7|111437.2|17
1736989020000|2025-01-16 00:57:00|111537.9|111440.1|111524.2|111448|111538.2|111451.5|111524.2|111440.1|10
1736989030000|2025-01-16 00:57:10|111533.1|111451.8|111542.7|111453.4|111542.7|111453.4|111524.2|111443.4|10
1736989040000|2025-01-16 00:57:20|111535.2|111453.8|111534.9|111453.8|111535.2|111453.8|111534.9|111453.8|2
1736989050000|2025-01-16 00:57:30|111527.8|111427.5|111512.1|111426.1|111537.3|111430.7|111508.1|111417.3|28
1736989060000|2025-01-16 00:57:40|111512.2|111429.6|111516.1|111419.9|111522.4|111429.6|111512.2|111415.6|8
1736989070000|2025-01-16 00:57:50|111518|111419.3|111510.7|111409.8|111528|111429.9|111504.2|111409.6|37
1736989080000|2025-01-16 00:58:00|111509.3|111417.5|111505.9|111407.7|111523.3|111423.7|111498.3|111402.9|42
1736989090000|2025-01-16 00:58:10|111505.8|111409.9|111508.3|111408.6|111518.7|111424.2|111493.9|111404.2|42
1736989100000|2025-01-16 00:58:20|111503.1|111408|111508.9|111399.9|111517.9|111411.3|111487.7|111396.6|48
1736989110000|2025-01-16 00:58:30|111496.8|111402.6|111502.4|111407.1|111519.4|111423.5|111488|111398.4|48
1736989120000|2025-01-16 00:58:40|111500.6|111404.3|111516.9|111407.1|111520.3|111428.6|111491.5|111400.5|54
1736989130000|2025-01-16 00:58:50|111514.1|111404.4|111496.5|111397.8|111517.3|111426.7|111496.5|111396.8|54
1736989140000|2025-01-16 00:59:00|111490.6|111396.8|111471.1|111378.6|111503.1|111397.3|111469.3|111376.4|34
1736989150000|2025-01-16 00:59:10|111471|111377.3|111482.1|111373.8|111483|111378.1|111459|111357.7|38
1736989160000|2025-01-16 00:59:20|111471.1|111373.7|111475.2|111383|111478.7|111386.9|111468.5|111372.5|18
1736989170000|2025-01-16 00:59:30|111477.5|111386.7|111492.3|111376.3|111492.3|111386.7|111460.9|111367|36
1736989180000|2025-01-16 00:59:40|111492.4|111376.4|111471.3|111368|111492.4|111378.3|111457.1|111365.5|40
1736989190000|2025-01-16 00:59:50|111488.1|111372.1|111480.8|111376.8|111491.8|111380|111458.3|111368.9|28
1736989200000|2025-01-16 01:00:00|111470.1|111387.2|111461.7|111411.7|111487.3|111425.2|111455.8|111383.7|59
1736989210000|2025-01-16 01:00:10|111460.9|111410.9|111456.5|111406.5|111472|111412.8|111454.7|111400.3|33
1736989220000|2025-01-16 01:00:20|111455|111405|111452.9|111402.9|111458.4|111408.4|111450.9|111400.9|26
1736989230000|2025-01-16 01:00:30|111454.9|111404.9|111457.2|111407.2|111467.8|111417.8|111454.9|111404.9|41
1736989240000|2025-01-16 01:00:40|111450.3|111400.3|111459.1|111409.1|111459.9|111409.9|111449.7|111399.7|28
1736989250000|2025-01-16 01:00:50|111457.9|111407.9|111453.8|111403.8|111457.9|111407.9|111451|111401|19
1736989260000|2025-01-16 01:01:00|111452.3|111402.3|111460.2|111410.2|111469|111419|111452.3|111402.3|33
1736989270000|2025-01-16 01:01:10|111462.8|111412.8|111467.4|111417.4|111468.1|111418.1|111456.3|111406.3|15
1736989280000|2025-01-16 01:01:20|111466.1|111416.1|111457|111407|111469.7|111419.7|111457|111407|23
1736989290000|2025-01-16 01:01:30|111459.2|111409.2|111459.9|111409.9|111465.4|111415.4|111455.9|111405.9|27
1736989300000|2025-01-16 01:01:40|111457|111407|111457|111407|111459|111409|111454.9|111404.9|25
1736989310000|2025-01-16 01:01:50|111455.3|111405.3|111454.7|111404.7|111457.4|111407.4|111452.7|111402.7|19
1736989320000|2025-01-16 01:02:00|111455.9|111405.9|111454.9|111404.9|111455.9|111405.9|111454.9|111404.9|2
1736989330000|2025-01-16 01:02:10|111453.3|111403.3|111450.7|111400.7|111462|111406.3|111446.5|111389.1|35
1736989340000|2025-01-16 01:02:20|111447.1|111397.1|111457.8|111407.8|111460.4|111410.4|111447|111397|17
1736989350000|2025-01-16 01:02:30|111458.8|111408.8|111449.8|111399.8|111458.8|111408.8|111448.7|111398.7|29
1736989360000|2025-01-16 01:02:40|111450.8|111400.8|111457.3|111407.3|111458.3|111408.3|111447.5|111397.5|30
1736989370000|2025-01-16 01:02:50|111453.5|111403.5|111459.2|111409.2|111472.9|111409.3|111449.9|111399.9|23
1736989380000|2025-01-16 01:03:00|111457.1|111407.1|111460.3|111410.3|111465.5|111415.5|111455.9|111405.9|14
1736989390000|2025-01-16 01:03:10|111457.5|111407.5|111455.7|111405.7|111457.5|111407.5|111452.5|111402.5|5
1736989400000|2025-01-16 01:03:20|111459.8|111409.8|111454.9|111404.9|111459.8|111409.8|111454|111404|7
1736989410000|2025-01-16 01:03:30|111450.6|111400.6|111451.3|111401.3|111469.1|111406.8|111449.7|111398|12
1736989420000|2025-01-16 01:03:40|111449.3|111399.3|111452.3|111402.3|111463.8|111413.8|111449.3|111399.3|13
1736989430000|2025-01-16 01:03:50|111453.6|111403.6|111462.3|111412.3|111462.3|111412.3|111452.7|111402.7|13
1736989440000|2025-01-16 01:04:00|111461.5|111411.5|111463.5|111413.5|111465.5|111415.5|111458.5|111408.5|14
1736989450000|2025-01-16 01:04:10|111472.9|111422.9|111478.4|111428.4|111484|111430.1|111466.1|111413.6|29
1736989460000|2025-01-16 01:04:20|111474.1|111424.1|111470.6|111420.6|111488.4|111438.4|111469.9|111408.4|34
1736989470000|2025-01-16 01:04:30|111468.8|111418.8|111470.4|111420.4|111471.1|111421.1|111467.8|111417.8|11
1736989480000|2025-01-16 01:04:40|111470.9|111420.9|111472.5|111422.5|111486.5|111422.5|111469.6|111414.6|9
1736989490000|2025-01-16 01:04:50|111470.4|111420.4|111461.8|111411.8|111474.9|111424.9|111461.8|111411.8|12
1736989500000|2025-01-16 01:05:00|111464.2|111414.2|111471.6|111421.6|111476|111426|111458.1|111408.1|48
1736989510000|2025-01-16 01:05:10|111470.9|111420.9|111480|111430|111483.8|111433.8|111470.9|111420.9|33
1736989520000|2025-01-16 01:05:20|111481.3|111431.3|111485.7|111435.7|111488.1|111438.1|111477.6|111427.6|33
1736989530000|2025-01-16 01:05:30|111486.9|111436.9|111494.8|111444.8|111504.5|111454.5|111486.9|111436.9|28
1736989540000|2025-01-16 01:05:40|111495.6|111445.6|111497.4|111447.4|111511.8|111451.7|111493|111441.3|16
1736989550000|2025-01-16 01:05:50|111499.6|111449.6|111495.3|111445.3|111501|111451|111495.3|111445.3|10
1736989560000|2025-01-16 01:06:00|111512.2|111440.3|111489.1|111439.1|111512.2|111448|111488|111438|19
1736989570000|2025-01-16 01:06:10|111480.4|111430.4|111476.5|111426.5|111482.4|111432.4|111474.9|111424.9|15
1736989580000|2025-01-16 01:06:20|111481|111431|111465.9|111415.9|111481|111431|111463.1|111413.1|45
1736989590000|2025-01-16 01:06:30|111465.7|111415.7|111466|111416|111469.2|111419.2|111460.7|111410.7|22
1736989600000|2025-01-16 01:06:40|111462.9|111412.9|111467.7|111417.7|111469|111419|111462.9|111412.9|25
1736989610000|2025-01-16 01:06:50|111465.4|111415.4|111462.5|111412.5|111468|111418|111460.7|111410.7|10
1736989620000|2025-01-16 01:07:00|111459.7|111409.7|111474.5|111424.5|111476.4|111424.5|111459.7|111403.4|17
1736989630000|2025-01-16 01:07:10|111471.2|111421.2|111465.5|111415.5|111482.7|111423.2|111462.5|111405.1|16
1736989640000|2025-01-16 01:07:20|111466|111416|111463.8|111413.8|111468.2|111418.2|111463.5|111413.5|14
1736989650000|2025-01-16 01:07:30|111467.3|111417.3|111465.3|111415.3|111467.3|111417.3|111463.4|111413.4|12
1736989660000|2025-01-16 01:07:40|111466.5|111416.5|111472.2|111422.2|111489.3|111429.1|111466.5|111416.5|35
1736989670000|2025-01-16 01:07:50|111471.7|111421.7|111473.1|111423.1|111473.1|111423.1|111467.4|111417.4|22
1736989680000|2025-01-16 01:08:00|111474.5|111424.5|111482|111432|111484.8|111434.8|111474.5|111424.5|12
1736989690000|2025-01-16 01:08:10|111482.8|111432.8|111494|111444|111501.6|111445.1|111482.8|111425.4|18
1736989700000|2025-01-16 01:08:20|111491|111441|111498.6|111448.6|111501.8|111451.8|111491|111441|13
1736989710000|2025-01-16 01:08:30|111500.5|111450.5|111497|111447|111501.9|111451.9|111494.7|111444.7|10
1736989720000|2025-01-16 01:08:40|111495.7|111445.7|111515.6|111445.6|111515.6|111453.8|111495.7|111445.6|11
1736989730000|2025-01-16 01:08:50|111504.3|111454.3|111511.4|111461.4|111518.9|111468.9|111501.7|111451.7|30
1736989740000|2025-01-16 01:09:00|111511.2|111461.2|111506.2|111456.2|111511.2|111461.2|111502.5|111452.5|31
1736989750000|2025-01-16 01:09:10|111504|111454|111501.3|111451.3|111520.7|111462|111501.1|111447|30
1736989760000|2025-01-16 01:09:20|111507.1|111457.1|111495.9|111445.9|111509.9|111457.1|111492.9|111438.2|17
1736989770000|2025-01-16 01:09:30|111496.7|111446.7|111496.1|111446.1|111498.4|111448.4|111493|111443|12
1736989780000|2025-01-16 01:09:40|111498.6|111448.6|111497.8|111447.8|111512|111448.6|111495.4|111440.7|5
1736989790000|2025-01-16 01:09:50|111493.9|111443.9|111497|111447|111502.9|111452.9|111493.9|111443.9|10
1736989800000|2025-01-16 01:10:00|111499.5|111449.5|111487.8|111437.8|111505.1|111449.5|111484.9|111431.8|13
1736989810000|2025-01-16 01:10:10|111483.5|111433.5|111486.9|111436.9|111494.6|111440.4|111483.5|111424.5|17
1736989820000|2025-01-16 01:10:20|111489|111439|111489.4|111439.4|111489.4|111439.4|111489|111439|2
1736989830000|2025-01-16 01:10:30|111484.4|111434.4|111490.9|111440.9|111490.9|111440.9|111473.6|111423.6|13
1736989840000|2025-01-16 01:10:40|111487.9|111437.9|111482.2|111432.2|111487.9|111437.9|111478.3|111428.3|10
1736989850000|2025-01-16 01:10:50|111482.4|111432.4|111479.7|111429.7|111491|111441|111476.3|111426.3|22
1736989860000|2025-01-16 01:11:00|111480|111430|111497|111447|111511.9|111450.2|111475.6|111425.6|26
1736989870000|2025-01-16 01:11:10|111495.7|111445.7|111492.2|111442.2|111496.5|111446.5|111490.2|111440.2|10
1736989880000|2025-01-16 01:11:20|111490.7|111440.7|111497.2|111447.2|111499.2|111449.2|111489.9|111439.9|12
1736989890000|2025-01-16 01:11:30|111502.3|111452.3|111504.2|111454.2|111507.4|111457.4|111495.9|111445.9|21
1736989900000|2025-01-16 01:11:40|111509.1|111459.1|111521.5|111449.1|111521.5|111465.2|111503.1|111449.1|26
1736989910000|2025-01-16 01:11:50|111504.9|111454.9|111501.7|111451.7|111509.6|111459.6|111500|111450|17
1736989920000|2025-01-16 01:12:00|111502.9|111452.9|111509|111459|111512|111462|111501.1|111437.3|30
1736989930000|2025-01-16 01:12:10|111509.3|111459.3|111515|111465|111526.3|111466.9|111506.9|111445.3|26
1736989940000|2025-01-16 01:12:20|111514.3|111464.3|111519.4|111469.4|111523.4|111473.4|111510.9|111460.9|14
1736989950000|2025-01-16 01:12:30|111521.7|111471.7|111524.4|111474.4|111524.4|111474.4|111518|111468|13
1736989960000|2025-01-16 01:12:40|111523.2|111473.2|111523.4|111473.4|111526.6|111476.6|111522|111472|13
1736989970000|2025-01-16 01:12:50|111524.9|111474.9|111518.1|111468.1|111524.9|111474.9|111517.3|111467.3|15
1736989980000|2025-01-16 01:13:00|111516.8|111466.8|111528.6|111478.6|111529.8|111479.8|111516.8|111466.8|24
1736989990000|2025-01-16 01:13:10|111525.3|111475.3|111523.5|111473.5|111526.3|111476.3|111520.7|111470.7|11
1736990000000|2025-01-16 01:13:20|111524.8|111474.8|111518.6|111468.6|111529.7|111479.7|111518.5|111468.5|21
1736990010000|2025-01-16 01:13:30|111518.1|111468.1|111519.5|111469.5|111523.8|111473.8|111518.1|111468.1|14
1736990020000|2025-01-16 01:13:40|111520.8|111470.8|111525.4|111475.4|111526.1|111476.1|111520.8|111470.8|11
1736990030000|2025-01-16 01:13:50|111528.3|111478.3|111531.5|111481.5|111532.3|111482.3|111527.2|111477.2|5
1736990040000|2025-01-16 01:14:00|111540.1|111490.1|111532.1|111482.1|111549.5|111490.1|111531.3|111477.7|31
1736990050000|2025-01-16 01:14:10|111530.7|111460|111530.8|111480.8|111530.8|111480.8|111520|111460|20
1736990060000|2025-01-16 01:14:20|111525.8|111475.8|111524.2|111474.2|111529.4|111479.4|111523.9|111473.9|11
1736990070000|2025-01-16 01:14:30|111523.2|111473.2|111520.2|111470.2|111528.6|111474.6|111516|111455.3|14
1736990080000|2025-01-16 01:14:40|111528.4|111478.4|111523.9|111473.9|111528.4|111478.4|111521.9|111471.9|14
1736990090000|2025-01-16 01:14:50|111522.4|111472.4|111526.2|111476.2|111528.9|111478.9|111522.4|111472.4|7
1736990100000|2025-01-16 01:15:00|111523.2|111473.2|111519.3|111469.3|111523.7|111473.7|111519.3|111469.3|7
1736990110000|2025-01-16 01:15:10|111516.4|111466.4|111521.2|111471.2|111521.2|111471.2|111516.4|111466.4|12
1736990120000|2025-01-16 01:15:20|111525.8|111475.8|111535|111485|111549.3|111490.9|111525.8|111470.9|26
1736990130000|2025-01-16 01:15:30|111538|111488|111540.1|111490.1|111548.9|111491.3|111533.5|111478.8|22
1736990140000|2025-01-16 01:15:40|111540.9|111490.9|111536.4|111486.4|111554.6|111490.9|111534.6|111483.3|29
1736990150000|2025-01-16 01:15:50|111537.7|111487.7|111535.7|111485.7|111542.6|111492.6|111530.9|111480.9|21
1736990160000|2025-01-16 01:16:00|111535.9|111485.9|111540.5|111490.5|111540.5|111490.5|111529.8|111479.8|17
1736990170000|2025-01-16 01:16:10|111538.4|111488.4|111533.4|111483.4|111541.5|111490|111533.4|111469.7|18
1736990180000|2025-01-16 01:16:20|111536.8|111486.8|111534.7|111484.7|111537.4|111487.4|111530|111480|8
1736990190000|2025-01-16 01:16:30|111540|111490|111537.1|111487.1|111540|111490|111534.5|111484.5|14
1736990200000|2025-01-16 01:16:40|111542.7|111492.7|111546|111496|111548|111498|111542.5|111492.5|15
1736990210000|2025-01-16 01:16:50|111545|111495|111548|111498|111548|111498|111545|111495|4
1736990220000|2025-01-16 01:17:00|111549.4|111499.4|111545.1|111495.1|111551.8|111501.8|111545.1|111495.1|8
1736990230000|2025-01-16 01:17:10|111547|111497|111545.1|111495.1|111550.7|111500.7|111544.1|111494.1|12
1736990240000|2025-01-16 01:17:20|111545.7|111495.7|111538.5|111488.5|111548.9|111498.9|111536.9|111486.9|7
1736990250000|2025-01-16 01:17:30|111536|111486|111552.3|111502.3|111552.3|111502.3|111536|111486|14
1736990260000|2025-01-16 01:17:40|111550.4|111500.4|111540.4|111490.4|111555.3|111505.3|111537.2|111474.4|30
1736990270000|2025-01-16 01:17:50|111542.9|111492.9|111529|111479|111542.9|111492.9|111526.3|111476.3|14
1736990280000|2025-01-16 01:18:00|111528.3|111478.3|111528.3|111478.3|111531.1|111481.1|111525.3|111475.3|9
1736990290000|2025-01-16 01:18:10|111526.3|111476.3|111529.4|111479.4|111530.1|111480.1|111526.3|111476.3|6
1736990300000|2025-01-16 01:18:20|111533.7|111483.7|111526|111476|111533.7|111483.7|111524.2|111474.2|8
1736990310000|2025-01-16 01:18:30|111524|111474|111523.9|111473.9|111525.5|111475.5|111522.3|111472.3|6
1736990320000|2025-01-16 01:18:40|111523.7|111473.7|111528|111478|111528.3|111478.3|111523.7|111473.7|7
1736990330000|2025-01-16 01:18:50|111528.8|111478.8|111527.1|111477.1|111528.8|111478.8|111525.1|111475.1|4
1736990340000|2025-01-16 01:19:00|111528.4|111478.4|111536.9|111486.9|111542.4|111492.4|111528.4|111478.4|10
1736990350000|2025-01-16 01:19:10|111536.1|111486.1|111531.7|111481.7|111536.1|111486.1|111530.1|111480.1|6
1736990360000|2025-01-16 01:19:20|111532.5|111482.5|111532.1|111482.1|111532.5|111482.5|111532.1|111482.1|2
1736990370000|2025-01-16 01:19:30|111532.2|111482.2|111532.2|111482.2|111532.2|111482.2|111532.2|111482.2|1
1736990380000|2025-01-16 01:19:40|111536.4|111486.4|111537.1|111487.1|111537.1|111487.1|111536.4|111486.4|3
1736990390000|2025-01-16 01:19:50|111537.3|111487.3|111544.6|111494.6|111544.6|111494.6|111537.3|111487.3|3
1736990400000|2025-01-16 01:20:00|111546|111496|111549.6|111499.6|111554.4|111504.4|111544.6|111494.6|20
1736990410000|2025-01-16 01:20:10|111548.8|111498.8|111550.5|111500.5|111552.1|111502.1|111548.8|111498.8|14
1736990420000|2025-01-16 01:20:20|111547.8|111497.8|111549.3|111499.3|111552.3|111502.3|111547.8|111497.8|10
1736990430000|2025-01-16 01:20:30|111542.4|111492.4|111549.5|111499.5|111551.7|111501.7|111540.6|111490.6|19
1736990440000|2025-01-16 01:20:40|111551.3|111501.3|111547.8|111497.8|111555.7|111505.7|111544.8|111494.8|20
1736990450000|2025-01-16 01:20:50|111546.3|111496.3|111539.7|111489.7|111547.6|111496.3|111532.8|111473.4|29
1736990460000|2025-01-16 01:21:00|111538.2|111488.2|111543.6|111493.6|111543.6|111493.6|111537.7|111487.7|8
1736990470000|2025-01-16 01:21:10|111542.1|111492.1|111544.4|111494.4|111544.4|111494.4|111538.4|111488.4|5
1736990480000|2025-01-16 01:21:20|111543.7|111493.7|111544|111494|111544|111494|111543.7|111493.7|2
1736990490000|2025-01-16 01:21:30|111542.7|111492.7|111557|111507|111559.4|111509.4|111542.7|111492.7|17
1736990500000|2025-01-16 01:21:40|111556.2|111506.2|111552.7|111502.7|111556.2|111506.2|111552.7|111502.7|2
1736990510000|2025-01-16 01:21:50|111555.1|111505.1|111555.2|111505.2|111555.5|111505.5|111552.5|111502.5|8
1736990520000|2025-01-16 01:22:00|111559|111509|111554.2|111504.2|111559|111509|111554.2|111504.2|4
1736990530000|2025-01-16 01:22:10|111555|111505|111564.2|111514.2|111568.7|111518.7|111555|111505|28
1736990540000|2025-01-16 01:22:20|111561.9|111511.9|111556.1|111506.1|111562.5|111512.5|111551.1|111501.1|31
1736990550000|2025-01-16 01:22:30|111556.4|111506.4|111556.8|111506.8|111570.9|111508.9|111554.4|111499.3|11
1736990560000|2025-01-16 01:22:40|111555.6|111505.6|111550.4|111500.4|111557.1|111507.1|111550.4|111500.4|11
1736990570000|2025-01-16 01:22:50|111549.7|111499.7|111549.9|111499.9|111549.9|111499.9|111548.7|111498.7|3
1736990580000|2025-01-16 01:23:00|111550.7|111500.7|111559.3|111509.3|111572.5|111522.5|111550.7|111500.7|22
1736990590000|2025-01-16 01:23:10|111558.5|111508.5|111565.3|111515.3|111579.6|111515.5|111558.5|111506.6|13
1736990600000|2025-01-16 01:23:20|111566.7|111516.7|111576.4|111526.4|111580.2|111530.2|111565.1|111515.1|16
1736990610000|2025-01-16 01:23:30|111576.5|111526.5|111576.2|111526.2|111578.5|111528.5|111576.2|111526.2|25
1736990620000|2025-01-16 01:23:40|111577.9|111527.9|111569.1|111519.1|111577.9|111527.9|111566.6|111516.6|24
1736990630000|2025-01-16 01:23:50|111571.1|111521.1|111570.2|111520.2|111574.1|111524.1|111566.1|111516.1|16
1736990640000|2025-01-16 01:24:00|111568.9|111518.9|111561.9|111511.9|111579.3|111518.9|111558.4|111506.9|18
1736990650000|2025-01-16 01:24:10|111561.1|111511.1|111551.4|111501.4|111561.1|111511.1|111548|111498|26
1736990660000|2025-01-16 01:24:20|111554.2|111504.2|111555.2|111505.2|111557.2|111507.2|111553.5|111503.5|13
1736990670000|2025-01-16 01:24:30|111553.5|111503.5|111552.4|111502.4|111557.9|111507.9|111548.5|111498.5|15
1736990680000|2025-01-16 01:24:40|111550.5|111500.5|111548.6|111498.6|111552.4|111502.4|111546.4|111496.4|6
1736990690000|2025-01-16 01:24:50|111549.4|111499.4|111550.6|111500.6|111558.9|111508.9|111546.9|111496.9|15
1736990700000|2025-01-16 01:25:00|111549.1|111499.1|111550.3|111500.3|111550.3|111500.3|111546.2|111496.2|4
1736990710000|2025-01-16 01:25:10|111549|111499|111541|111491|111549|111499|111537.7|111487.7|24
1736990720000|2025-01-16 01:25:20|111539.3|111489.3|111541.4|111491.4|111543.5|111493.5|111536.4|111486.4|31
1736990730000|2025-01-16 01:25:30|111537.6|111487.6|111528.6|111478.6|111541.2|111491.2|111527.7|111477.7|23
1736990740000|2025-01-16 01:25:40|111530.7|111480.7|111515.4|111465.4|111531.3|111481.3|111515|111465|54
1736990750000|2025-01-16 01:25:50|111519|111469|111523.7|111473.7|111528|111478|111516.4|111466.4|34
1736990760000|2025-01-16 01:26:00|111522|111472|111523.8|111473.8|111528|111478|111518.2|111468.2|31
1736990770000|2025-01-16 01:26:10|111523.1|111473.1|111518.4|111468.4|111524|111474|111513.8|111463.8|31
1736990780000|2025-01-16 01:26:20|111516.7|111466.7|111525.4|111475.4|111526.1|111476.1|111516.7|111466.7|14
1736990790000|2025-01-16 01:26:30|111522|111472|111526.4|111476.4|111530.2|111480.2|111519.4|111469.4|22
1736990800000|2025-01-16 01:26:40|111525.9|111475.9|111522.8|111472.8|111526.1|111476.1|111518.6|111468.6|10
1736990810000|2025-01-16 01:26:50|111521.9|111471.9|111520.9|111470.9|111521.9|111471.9|111518|111468|8
1736990820000|2025-01-16 01:27:00|111520.1|111470.1|111533|111483|111535|111485|111520.1|111470.1|10
1736990830000|2025-01-16 01:27:10|111550.9|111477.2|111524.8|111474.8|111550.9|111484|111520.5|111470.5|24
1736990840000|2025-01-16 01:27:20|111528|111478|111537.4|111487.4|111538.9|111488.9|111525.5|111475.5|22
1736990850000|2025-01-16 01:27:30|111554.9|111484.8|111544.1|111494.1|111554.9|111496.8|111540.2|111484.8|15
1736990860000|2025-01-16 01:27:40|111542.8|111492.8|111543.6|111493.6|111544.3|111494.3|111541.1|111491.1|12
1736990870000|2025-01-16 01:27:50|111540.9|111490.9|111544.2|111494.2|111544.2|111494.2|111540.9|111490.9|3
1736990880000|2025-01-16 01:28:00|111541.1|111491.1|111541|111491|111541.1|111491.1|111541|111491|2
1736990890000|2025-01-16 01:28:10|111541.6|111491.6|111532.6|111482.6|111541.6|111491.6|111532.1|111482.1|6
1736990900000|2025-01-16 01:28:20|111532|111482|111532|111482|111534.8|111484.8|111527.3|111477.3|22
1736990910000|2025-01-16 01:28:30|111528.8|111478.8|111533.4|111483.4|111536.4|111486.4|111528.8|111478.8|14
1736990920000|2025-01-16 01:28:40|111533.6|111483.6|111542.6|111492.6|111543.6|111493.6|111533.6|111483.6|10
1736990930000|2025-01-16 01:28:50|111542.8|111492.8|111553.6|111503.6|111559.6|111509.6|111542.8|111492.8|25
1736990940000|2025-01-16 01:29:00|111555.9|111505.9|111552.6|111502.6|111559.3|111509.3|111549.6|111499.6|26
1736990950000|2025-01-16 01:29:10|111553.4|111503.4|111560.9|111510.9|111565.7|111515.7|111552.1|111502.1|20
1736990960000|2025-01-16 01:29:20|111558.6|111508.6|111545.7|111495.7|111561.6|111511.6|111541.4|111491.4|31
1736990970000|2025-01-16 01:29:30|111543.5|111493.5|111542.6|111456.4|111548.9|111493.5|111526.7|111446.6|44
1736990980000|2025-01-16 01:29:40|111542.3|111457.7|111528.1|111478.1|111543|111482.4|111523.3|111457.7|28
1736990990000|2025-01-16 01:29:50|111525.7|111475.7|111539.6|111489.6|111543.9|111492.5|111525.7|111468.5|43
1736991000000|2025-01-16 01:30:00|111537.5|111487.5|111522.1|111472.1|111549|111487.5|111522.1|111460.4|52
1736991010000|2025-01-16 01:30:10|111531.4|111458.8|111517.9|111467.9|111531.4|111476.6|111515.1|111456.9|29
1736991020000|2025-01-16 01:30:20|111517.2|111467.2|111516.4|111466.4|111522.4|111472.4|111516|111466|34
1736991030000|2025-01-16 01:30:30|111525.8|111453.8|111515.8|111465.8|111526|111472.1|111514|111453.8|32
1736991040000|2025-01-16 01:30:40|111519.4|111469.4|111510.2|111460.2|111525|111473.6|111506.3|111454.9|73
1736991050000|2025-01-16 01:30:50|111508.6|111458.6|111508.2|111458.2|111512.4|111462.4|111503|111453|53
1736991060000|2025-01-16 01:31:00|111505.3|111455.3|111509.9|111459.9|111512.6|111462.6|111502.7|111452.7|57
1736991070000|2025-01-16 01:31:10|111508.6|111458.6|111483.2|111433.2|111511.4|111461.4|111478.9|111428.9|54
1736991080000|2025-01-16 01:31:20|111483.3|111433.3|111488.9|111438.9|111497|111442.3|111475.6|111424.1|58
1736991090000|2025-01-16 01:31:30|111482.8|111432.8|111493.8|111443.8|111499.1|111446.1|111481.8|111428.7|59
1736991100000|2025-01-16 01:31:40|111489.8|111439.8|111483.4|111433.4|111506|111446|111481.8|111430.9|59
1736991110000|2025-01-16 01:31:50|111484|111434|111500.6|111430.5|111503.5|111444.5|111481.5|111430.3|38
1736991120000|2025-01-16 01:32:00|111502.8|111432.7|111492.3|111442.3|111502.8|111444.3|111485.4|111432.7|31
1736991130000|2025-01-16 01:32:10|111497.1|111447.1|111499.1|111449.1|111502.1|111452.1|111495.7|111445.7|26
1736991140000|2025-01-16 01:32:20|111498.7|111448.7|111493.7|111443.7|111503.8|111449.4|111491.2|111432.4|30
1736991150000|2025-01-16 01:32:30|111494.3|111444.3|111499.5|111449.5|111503.4|111453.4|111489.6|111439.6|45
1736991160000|2025-01-16 01:32:40|111500.1|111450.1|111511|111461|111517.5|111467.5|111498.4|111448.4|57
1736991170000|2025-01-16 01:32:50|111514.3|111464.3|111521|111471|111524.2|111474.2|111504.3|111454.3|50
1736991180000|2025-01-16 01:33:00|111518.5|111468.5|111522.2|111472.2|111523.5|111473.5|111515.5|111465.5|32
1736991190000|2025-01-16 01:33:10|111522.5|111472.5|111514|111464|111525.3|111475.3|111514|111464|31
1736991200000|2025-01-16 01:33:20|111512.5|111462.5|111506.5|111456.5|111530.2|111463.6|111500.2|111450.2|40
1736991210000|2025-01-16 01:33:30|111504.3|111454.3|111508.9|111458.9|111510.4|111460.4|111501.7|111451.7|20
1736991220000|2025-01-16 01:33:40|111506.2|111456.2|111511.5|111461.5|111512.3|111462.3|111503.8|111439.1|23
1736991230000|2025-01-16 01:33:50|111511.3|111461.3|111506.8|111456.8|111517.6|111467.6|111505.2|111455.2|18
1736991240000|2025-01-16 01:34:00|111508|111458|111505.8|111455.8|111508.7|111458.7|111501.3|111451.3|24
1736991250000|2025-01-16 01:34:10|111506.6|111456.6|111501.2|111451.2|111509.4|111459.4|111501.2|111451.2|27
1736991260000|2025-01-16 01:34:20|111508.8|111458.8|111494|111444|111510.2|111458.8|111493.6|111440.2|44
1736991270000|2025-01-16 01:34:30|111493.4|111443.4|111489.4|111439.4|111497|111447|111489.4|111439.4|50
1736991280000|2025-01-16 01:34:40|111491.2|111441.2|111489|111439|111496.1|111443|111487.2|111424.1|40
1736991290000|2025-01-16 01:34:50|111491.2|111441.2|111489.5|111439.5|111493.6|111443.6|111488.6|111438.6|22
1736991300000|2025-01-16 01:35:00|111488|111438|111489.9|111439.9|111496.5|111442.3|111484.9|111423.1|24
1736991310000|2025-01-16 01:35:10|111491.6|111441.6|111497.5|111447.5|111504.5|111449.3|111487.2|111422.2|27
1736991320000|2025-01-16 01:35:20|111498.3|111448.3|111499.7|111449.7|111500.5|111450.5|111495|111445|25
1736991330000|2025-01-16 01:35:30|111495.1|111445.1|111493.2|111443.2|111496.3|111446.3|111492|111442|17
1736991340000|2025-01-16 01:35:40|111491.3|111441.3|111494.1|111444.1|111497.5|111447.5|111491.3|111441.3|16
1736991350000|2025-01-16 01:35:50|111494.2|111444.2|111491.8|111441.8|111494.9|111444.9|111487.3|111437.3|9
1736991360000|2025-01-16 01:36:00|111494.4|111444.4|111492.7|111442.7|111501|111451|111489.1|111439.1|18
1736991370000|2025-01-16 01:36:10|111493.8|111443.8|111492.4|111442.4|111495.7|111445.7|111485.9|111435.9|28
1736991380000|2025-01-16 01:36:20|111493.4|111443.4|111495.4|111445.4|111495.4|111445.4|111493.1|111443.1|3
1736991390000|2025-01-16 01:36:30|111492.7|111442.7|111494.8|111444.8|111498.5|111448.5|111490.5|111440.5|19
1736991400000|2025-01-16 01:36:40|111492.3|111442.3|111491.4|111441.4|111497.3|111447.3|111486.4|111436.4|16
1736991410000|2025-01-16 01:36:50|111490|111440|111491.6|111441.6|111497.7|111445.7|111488|111426.8|20
1736991420000|2025-01-16 01:37:00|111491.5|111441.5|111491.3|111441.3|111494.1|111444.1|111486.6|111436.6|9
1736991430000|2025-01-16 01:37:10|111492.6|111442.6|111490.3|111440.3|111494.1|111444.1|111490.3|111440.3|9
1736991440000|2025-01-16 01:37:20|111491.6|111441.6|111508.2|111458.2|111510|111460|111491.6|111441.6|21
1736991450000|2025-01-16 01:37:30|111507.5|111457.5|111501.8|111451.8|111507.5|111457.5|111496.6|111446.6|9
1736991460000|2025-01-16 01:37:40|111504.9|111454.9|111499.3|111449.3|111508|111458|111498.4|111448.4|11
1736991470000|2025-01-16 01:37:50|111495.8|111445.8|111494.5|111444.5|111495.8|111445.8|111491.5|111441.5|11
1736991480000|2025-01-16 01:38:00|111492.5|111442.5|111491.4|111441.4|111494|111444|111487.3|111437.3|12
1736991490000|2025-01-16 01:38:10|111489.3|111439.3|111485.4|111435.4|111492.4|111442.4|111483.4|111433.4|10
1736991500000|2025-01-16 01:38:20|111485.5|111435.5|111485.5|111435.5|111485.5|111435.5|111485.5|111435.5|1
1736991510000|2025-01-16 01:38:30|111482.7|111432.7|111482.2|111432.2|111492.4|111442.4|111477.5|111427.5|22
1736991520000|2025-01-16 01:38:40|111482.3|111432.3|111482.3|111432.3|111485|111435|111480.6|111430.6|13
1736991530000|2025-01-16 01:38:50|111481.5|111431.5|111481|111431|111482.5|111432.5|111477.8|111427.8|8
1736991540000|2025-01-16 01:39:00|111480.5|111430.5|111492|111442|111492|111442|111478.7|111428.7|10
1736991550000|2025-01-16 01:39:10|111492.1|111442.1|111478.6|111428.6|111492.1|111442.1|111473.3|111423.3|26
1736991560000|2025-01-16 01:39:20|111476.5|111426.5|111473.3|111423.3|111479.1|111429.1|111467.6|111417.6|18
1736991570000|2025-01-16 01:39:30|111471.1|111421.1|111481.5|111431.5|111482.1|111432.1|111471.1|111421.1|18
1736991580000|2025-01-16 01:39:40|111481.6|111431.6|111485.2|111435.2|111487.1|111437.1|111480.4|111430.4|16
1736991590000|2025-01-16 01:39:50|111486.8|111436.8|111488.4|111438.4|111490.8|111440.8|111484.2|111434.2|13
1736991600000|2025-01-16 01:40:00|111490.8|111440.8|111488.8|111438.8|111496.6|111446.6|111482.2|111432.2|16
1736991610000|2025-01-16 01:40:10|111485|111435|111495.8|111445.8|111498.7|111448.7|111484|111434|17
1736991620000|2025-01-16 01:40:20|111495.3|111445.3|111496.3|111446.3|111497.1|111447.1|111495.3|111445.3|6
1736991630000|2025-01-16 01:40:30|111497.1|111447.1|111489.8|111439.8|111497.1|111447.1|111489.3|111439.3|10
1736991640000|2025-01-16 01:40:40|111491|111441|111489.8|111439.8|111494|111444|111486|111436|15
1736991650000|2025-01-16 01:40:50|111490.3|111440.3|111488.4|111438.4|111493.7|111440.3|111483.2|111421.8|21
1736991660000|2025-01-16 01:41:00|111486.6|111436.6|111486.2|111436.2|111492.5|111440.6|111480.7|111419.3|35
1736991670000|2025-01-16 01:41:10|111483.9|111433.9|111482.8|111432.8|111488|111436.2|111480.8|111416.3|16
1736991680000|2025-01-16 01:41:20|111478.6|111428.6|111483.7|111433.7|111485.8|111435.8|111478.6|111428.6|25
1736991690000|2025-01-16 01:41:30|111479.8|111429.8|111477|111427|111482.9|111432|111474.1|111412.9|22
1736991700000|2025-01-16 01:41:40|111476.8|111426.8|111478.4|111428.4|111478.4|111428.4|111476.6|111426.6|3
1736991710000|2025-01-16 01:41:50|111475.6|111425.6|111467.4|111417.4|111479.1|111429.1|111467.4|111417.4|13
1736991720000|2025-01-16 01:42:00|111469|111419|111475.7|111425.7|111475.7|111425.7|111465.6|111415.6|18
1736991730000|2025-01-16 01:42:10|111474.2|111424.2|111463.1|111413.1|111474.2|111424.2|111461.9|111411.9|29
1736991740000|2025-01-16 01:42:20|111465|111415|111476.1|111426.1|111479.8|111429.8|111462.7|111412.7|20
1736991750000|2025-01-16 01:42:30|111475.6|111425.6|111477.6|111427.6|111478.5|111428.5|111472.2|111422.2|19
1736991760000|2025-01-16 01:42:40|111475.7|111425.7|111478.3|111428.3|111483.6|111431|111473.9|111413.1|23
1736991770000|2025-01-16 01:42:50|111492.5|111442.5|111495.3|111445.3|111503|111453|111492.5|111442.5|34
1736991780000|2025-01-16 01:43:00|111493.4|111443.4|111486.2|111436.2|111494.5|111444.5|111482.6|111432.6|19
1736991790000|2025-01-16 01:43:10|111490.2|111440.2|111487|111437|111490.2|111440.2|111485|111435|6
1736991800000|2025-01-16 01:43:20|111489.7|111439.7|111488.5|111438.5|111491.2|111441.2|111488.5|111438.5|11
1736991810000|2025-01-16 01:43:30|111489|111439|111486.3|111436.3|111489|111439|111482.5|111432.5|12
1736991820000|2025-01-16 01:43:40|111484.8|111434.8|111486.7|111436.7|111486.7|111436.7|111484.8|111434.8|3
1736991830000|2025-01-16 01:43:50|111489|111439|111488.7|111438.7|111494.9|111444.9|111487.7|111437.7|24
1736991840000|2025-01-16 01:44:00|111487.8|111437.8|111485.9|111435.9|111487.8|111437.8|111478|111428|20
1736991850000|2025-01-16 01:44:10|111483.2|111433.2|111484.1|111434.1|111487.7|111437.7|111478.5|111428.5|18
1736991860000|2025-01-16 01:44:20|111493.5|111443.5|111488.3|111438.3|111493.5|111443.5|111486.7|111436.7|7
1736991870000|2025-01-16 01:44:30|111490|111440|111489.1|111439.1|111491.6|111441.6|111488.7|111438.7|9
1736991880000|2025-01-16 01:44:40|111483.5|111433.5|111484.3|111434.3|111485.8|111435.8|111480.1|111430.1|11
1736991890000|2025-01-16 01:44:50|111475.1|111425.1|111474.6|111424.6|111478.1|111428.1|111473|111423|12
1736991900000|2025-01-16 01:45:00|111475.1|111425.1|111470.5|111420.5|111476.9|111426.9|111463.3|111413.3|21
1736991910000|2025-01-16 01:45:10|111471.7|111421.7|111473.1|111423.1|111474.1|111424.1|111470.3|111420.3|21
1736991920000|2025-01-16 01:45:20|111469.6|111419.6|111464.2|111414.2|111475.8|111425.8|111462|111412|29
1736991930000|2025-01-16 01:45:30|111464.9|111414.9|111463.7|111413.7|111466.6|111416.6|111461.3|111411.3|26
1736991940000|2025-01-16 01:45:40|111464.6|111414.6|111463.3|111413.3|111466.6|111416.6|111462.4|111412.4|21
1736991950000|2025-01-16 01:45:50|111464.8|111414.8|111464.1|111414.1|111464.8|111414.8|111461.4|111411.4|21
1736991960000|2025-01-16 01:46:00|111462.8|111412.8|111466.7|111416.7|111467.4|111417.4|111458.6|111408.6|27
1736991970000|2025-01-16 01:46:10|111465.2|111415.2|111474.7|111424.7|111478.8|111428.8|111465.2|111415.2|28
1736991980000|2025-01-16 01:46:20|111480|111430|111479|111429|111482.2|111432.2|111476.8|111426.8|16
1736991990000|2025-01-16 01:46:30|111475.3|111425.3|111477.5|111427.5|111480.3|111430.3|111475|111425|8
1736992000000|2025-01-16 01:46:40|111479|111429|111473.4|111423.4|111484.8|111434.8|111471|111421|13
1736992010000|2025-01-16 01:46:50|111470.8|111420.8|111474.5|111424.5|111474.7|111424.7|111468.9|111418.9|15
1736992020000|2025-01-16 01:47:00|111470.1|111420.1|111468.8|111418.8|111473.8|111423.8|111464.1|111414.1|25
1736992030000|2025-01-16 01:47:10|111471.2|111421.2|111480.5|111430.5|111480.5|111430.5|111471|111421|14
1736992040000|2025-01-16 01:47:20|111482.5|111432.5|111491.5|111441.5|111492|111442|111479.8|111429.8|18
1736992050000|2025-01-16 01:47:30|111490.5|111440.5|111493.7|111443.7|111493.7|111443.7|111489.7|111439.7|8
1736992060000|2025-01-16 01:47:40|111492.9|111442.9|111487.6|111437.6|111496.1|111446.1|111484.3|111434.3|22
1736992070000|2025-01-16 01:47:50|111488.9|111438.9|111490.8|111440.8|111497.2|111447.2|111488.9|111438.9|19
1736992080000|2025-01-16 01:48:00|111494.5|111444.5|111491.4|111441.4|111494.5|111444.5|111482.9|111432.9|17
1736992090000|2025-01-16 01:48:10|111490.9|111440.9|111495.3|111445.3|111502.6|111452.6|111490.2|111440.2|25
1736992100000|2025-01-16 01:48:20|111496.3|111446.3|111500.3|111450.3|111503.6|111453.6|111496.1|111446.1|25
1736992110000|2025-01-16 01:48:30|111502.9|111452.9|111518.3|111468.3|111519|111469|111497.5|111447.5|26
1736992120000|2025-01-16 01:48:40|111517|111467|111515.7|111465.7|111519|111469|111513.5|111463.5|21
1736992130000|2025-01-16 01:48:50|111514.5|111464.5|111511.8|111461.8|111516.8|111466.8|111510.4|111460.4|19
1736992140000|2025-01-16 01:49:00|111507.5|111457.5|111506.1|111456.1|111511.8|111461.8|111502.4|111452.4|22
1736992150000|2025-01-16 01:49:10|111503.8|111453.8|111503|111453|111511.5|111461.5|111500.7|111450.7|24
1736992160000|2025-01-16 01:49:20|111502.5|111452.5|111501.8|111451.8|111507|111457|111498.6|111448.6|22
1736992170000|2025-01-16 01:49:30|111503.9|111453.9|111514|111464|111514.9|111464.9|111503.6|111453.6|17
1736992180000|2025-01-16 01:49:40|111512.5|111462.5|111519.2|111469.2|111523.7|111473.7|111512.3|111462.3|23
1736992190000|2025-01-16 01:49:50|111519|111469|111521.2|111471.2|111523.9|111473.9|111517.8|111467.8|16
1736992200000|2025-01-16 01:50:00|111522.2|111472.2|111518.5|111468.5|111522.3|111472.3|111516.4|111466.4|21
1736992210000|2025-01-16 01:50:10|111520.8|111470.8|111513.5|111463.5|111520.8|111470.8|111508.2|111458.2|22
1736992220000|2025-01-16 01:50:20|111512.2|111462.2|111505.2|111455.2|111514.9|111464.9|111502.8|111452.8|29
1736992230000|2025-01-16 01:50:30|111506.3|111456.3|111509.8|111459.8|111515.7|111465.7|111499.6|111449.6|28
1736992240000|2025-01-16 01:50:40|111512.3|111462.3|111519.1|111469.1|111519.6|111469.6|111509.6|111459.6|15
1736992250000|2025-01-16 01:50:50|111518.1|111468.1|111518.7|111468.7|111520.1|111470.1|111506.6|111456.6|36
1736992260000|2025-01-16 01:51:00|111516|111466|111523.8|111473.8|111523.8|111473.8|111513.8|111463.8|14
1736992270000|2025-01-16 01:51:10|111524.5|111474.5|111527.7|111477.7|111533.7|111483.7|111517.8|111467.8|35
1736992280000|2025-01-16 01:51:20|111528.2|111478.2|111537.9|111487.9|111540|111490|111528|111478|20
1736992290000|2025-01-16 01:51:30|111537.1|111487.1|111543.7|111493.7|111544|111494|111532.5|111482.5|40
1736992300000|2025-01-16 01:51:40|111542.8|111492.8|111544.3|111494.3|111548.4|111498.4|111539.4|111489.4|38
1736992310000|2025-01-16 01:51:50|111544.6|111494.6|111548.8|111498.8|111550.4|111500.4|111542.5|111492.5|34
1736992320000|2025-01-16 01:52:00|111551.2|111501.2|111539.7|111489.7|111551.7|111501.7|111539.5|111489.5|22
1736992330000|2025-01-16 01:52:10|111541.5|111491.5|111547.3|111497.3|111565.8|111502.6|111536.3|111486.3|32
1736992340000|2025-01-16 01:52:20|111546.7|111496.7|111551.8|111501.8|111552.6|111502.6|111545.8|111495.8|34
1736992350000|2025-01-16 01:52:30|111551.6|111501.6|111543.8|111493.8|111552.9|111502.9|111539.6|111489.6|19
1736992360000|2025-01-16 01:52:40|111545.1|111495.1|111551.1|111501.1|111551.1|111501.1|111541.1|111491.1|21
1736992370000|2025-01-16 01:52:50|111550.1|111500.1|111550.1|111500.1|111551.9|111501.9|111546.1|111496.1|11
1736992380000|2025-01-16 01:53:00|111549.6|111499.6|111553|111503|111557.2|111507.2|111546.6|111496.6|27
1736992390000|2025-01-16 01:53:10|111556.4|111506.4|111544.7|111494.7|111556.4|111506.4|111543.5|111493.5|31
1736992400000|2025-01-16 01:53:20|111549.6|111499.6|111552|111502|111556.5|111506.5|111547.1|111497.1|15
1736992410000|2025-01-16 01:53:30|111556.1|111506.1|111578|111528|111578|111528|111554|111504|33
1736992420000|2025-01-16 01:53:40|111579.4|111529.4|111573.3|111523.3|111585|111535|111573.3|111523.3|35
1736992430000|2025-01-16 01:53:50|111575.1|111525.1|111573.1|111523.1|111576.4|111526.4|111566.4|111516.4|40
1736992440000|2025-01-16 01:54:00|111575.1|111525.1|111574.3|111524.3|111578.4|111528.4|111571.3|111521.3|26
1736992450000|2025-01-16 01:54:10|111572.4|111522.4|111583.1|111533.1|111593.6|111538.4|111570.8|111520.8|39
1736992460000|2025-01-16 01:54:20|111584.7|111534.7|111587.3|111537.3|111589.1|111539.1|111581.6|111531.6|39
1736992470000|2025-01-16 01:54:30|111586.1|111536.1|111587.1|111537.1|111590|111540|111585.8|111535.8|20
1736992480000|2025-01-16 01:54:40|111586.2|111536.2|111587.2|111537.2|111591.2|111541.2|111584.5|111534.5|27
1736992490000|2025-01-16 01:54:50|111590|111540|111583.3|111533.3|111590|111540|111578.1|111528.1|35
1736992500000|2025-01-16 01:55:00|111583.1|111533.1|111582.8|111532.8|111587|111537|111580.3|111530.3|29
1736992510000|2025-01-16 01:55:10|111580.9|111530.9|111586.9|111536.9|111589.1|111539.1|111580.1|111530.1|24
1736992520000|2025-01-16 01:55:20|111584.4|111534.4|111584.9|111534.9|111588|111538|111582.9|111532.9|36
1736992530000|2025-01-16 01:55:30|111583.1|111533.1|111585.4|111535.4|111586.6|111536.6|111580.1|111530.1|22
1736992540000|2025-01-16 01:55:40|111584.1|111534.1|111584.5|111534.5|111587.4|111537.4|111580.9|111530.9|27
1736992550000|2025-01-16 01:55:50|111583.5|111533.5|111577.6|111527.6|111589.5|111539.5|111572.8|111522.8|29
1736992560000|2025-01-16 01:56:00|111579.6|111529.6|111574.7|111524.7|111582.5|111532.5|111568|111518|27
1736992570000|2025-01-16 01:56:10|111570.4|111520.4|111565.2|111515.2|111574|111524|111562.8|111512.8|18
1736992580000|2025-01-16 01:56:20|111564.6|111514.6|111564.8|111514.8|111564.8|111514.8|111561.7|111511.7|8
1736992590000|2025-01-16 01:56:30|111565|111515|111565.3|111515.3|111567.8|111517.8|111564.1|111514.1|5
1736992600000|2025-01-16 01:56:40|111570.6|111520.6|111568.8|111518.8|111570.6|111520.6|111565.6|111515.6|10
1736992610000|2025-01-16 01:56:50|111568.5|111518.5|111581.7|111531.7|111581.7|111531.7|111566.6|111516.6|9
1736992620000|2025-01-16 01:57:00|111580.5|111530.5|111586.3|111536.3|111587.8|111537.8|111578.2|111528.2|13
1736992630000|2025-01-16 01:57:10|111589|111539|111592.3|111542.3|111595.3|111545.3|111586.7|111536.7|22
1736992640000|2025-01-16 01:57:20|111595.9|111545.9|111595.8|111545.8|111596.2|111546.2|111591|111541|14
1736992650000|2025-01-16 01:57:30|111594.3|111544.3|111590.4|111540.4|111595.1|111545.1|111588.9|111538.9|8
1736992660000|2025-01-16 01:57:40|111589.9|111539.9|111589.7|111539.7|111589.9|111539.9|111588|111538|3
1736992680000|2025-01-16 01:58:00|111594|111544|111595.2|111545.2|111597.8|111547.8|111593.4|111543.4|15
1736992690000|2025-01-16 01:58:10|111598.8|111548.8|111602|111552|111607.2|111557.2|111593.3|111543.3|33
1736992700000|2025-01-16 01:58:20|111601.2|111551.2|111600.6|111550.6|111601.8|111551.8|111598.7|111548.7|13
1736992710000|2025-01-16 01:58:30|111599.1|111549.1|111602.8|111552.8|111603.8|111553.8|111595.5|111545.5|12
1736992720000|2025-01-16 01:58:40|111601.3|111551.3|111604.4|111554.4|111605.5|111555.5|111601.3|111551.3|10
1736992730000|2025-01-16 01:58:50|111607.8|111557.8|111608.7|111558.7|111614.7|111564.7|111607.8|111557.8|12
1736992740000|2025-01-16 01:59:00|111610.4|111560.4|111612.9|111562.9|111614.4|111564.4|111610.4|111560.4|13
1736992750000|2025-01-16 01:59:10|111615.1|111565.1|111613.7|111563.7|111616|111566|111612|111562|6
1736992760000|2025-01-16 01:59:20|111614.8|111564.8|111598.2|111548.2|111616.2|111566.2|111595.7|111545.7|17
1736992770000|2025-01-16 01:59:30|111598.1|111548.1|111597.6|111547.6|111598.1|111548.1|111595.4|111545.4|3
1736992780000|2025-01-16 01:59:40|111595.9|111545.9|111587.3|111537.3|111595.9|111545.9|111583.5|111533.5|11
1736992790000|2025-01-16 01:59:50|111588.6|111538.6|111591.1|111541.1|111594.9|111544.9|111588.6|111538.6|8
1736992800000|2025-01-16 02:00:00|111583.6|111533.6|111584.9|111534.9|111587.3|111537.3|111576.4|111526.4|22
1736992810000|2025-01-16 02:00:10|111586.4|111536.4|111587.3|111537.3|111601.8|111551.8|111586.4|111536.4|27
1736992820000|2025-01-16 02:00:20|111585.8|111535.8|111585.4|111535.4|111589.6|111539.6|111583.2|111533.2|15
1736992830000|2025-01-16 02:00:30|111583.8|111533.8|111580.2|111530.2|111590.9|111540.9|111579.6|111529.6|35
1736992840000|2025-01-16 02:00:40|111582.7|111532.7|111584.3|111534.3|111588.7|111538.7|111580.9|111530.9|23
1736992850000|2025-01-16 02:00:50|111584.9|111534.9|111580.3|111530.3|111587.9|111537.9|111578.8|111528.8|14
1736992860000|2025-01-16 02:01:00|111577.6|111527.6|111580.2|111530.2|111583.6|111533.6|111577.6|111527.6|9
1736992870000|2025-01-16 02:01:10|111579.3|111529.3|111584.4|111534.4|111586.7|111536.7|111579.3|111529.3|4
1736992880000|2025-01-16 02:01:20|111589.7|111539.7|111584|111534|111591.4|111541.4|111581.4|111531.4|7
1736992890000|2025-01-16 02:01:30|111590.7|111540.7|111588.7|111538.7|111590.7|111540.7|111579.7|111529.7|13
1736992900000|2025-01-16 02:01:40|111586|111536|111593|111543|111595.3|111545.3|111586|111536|17
1736992910000|2025-01-16 02:01:50|111592.5|111542.5|111591.1|111541.1|111609.9|111548.2|111590.8|111539.5|12
1736992920000|2025-01-16 02:02:00|111594.9|111544.9|111574.4|111524.4|111594.9|111544.9|111570.3|111517.3|36
1736992930000|2025-01-16 02:02:10|111573.4|111523.4|111544.9|111494.9|111580.4|111524.7|111540.2|111481|42
1736992940000|2025-01-16 02:02:20|111546.4|111496.4|111567.2|111517.2|111567.2|111517.2|111544.7|111491.1|56
1736992950000|2025-01-16 02:02:30|111565.2|111515.2|111547.7|111497.7|111571.5|111521.5|111547.7|111497.7|47
1736992960000|2025-01-16 02:02:40|111549.7|111499.7|111548.3|111498.3|111552.5|111502.5|111547.5|111497.5|34
1736992970000|2025-01-16 02:02:50|111549.8|111499.8|111561.4|111511.4|111567|111517|111547.3|111497.3|46
1736992980000|2025-01-16 02:03:00|111564.1|111514.1|111555.8|111505.8|111565.7|111515.7|111552|111502|33
1736992990000|2025-01-16 02:03:10|111557.8|111507.8|111566.4|111516.4|111568.9|111518.9|111544.7|111494.7|48
1736993000000|2025-01-16 02:03:20|111565.9|111515.9|111565.5|111515.5|111567.3|111517.3|111555.3|111505.3|45
1736993010000|2025-01-16 02:03:30|111564.2|111514.2|111573.1|111523.1|111578.5|111528.5|111564.2|111514.2|33
1736993020000|2025-01-16 02:03:40|111573.6|111523.6|111589.6|111539.6|111589.6|111539.6|111573.6|111523.6|26
1736993030000|2025-01-16 02:03:50|111589.8|111539.8|111594.9|111544.9|111595.7|111545.7|111587.5|111537.5|33
1736993040000|2025-01-16 02:04:00|111597.3|111547.3|111588.8|111538.8|111610.7|111560.7|111588.8|111538.8|40
1736993050000|2025-01-16 02:04:10|111588.1|111538.1|111589|111539|111596.1|111546.1|111580.3|111530.3|29
1736993060000|2025-01-16 02:04:20|111589.5|111539.5|111577.6|111527.6|111589.5|111539.5|111576.1|111526.1|33
1736993070000|2025-01-16 02:04:30|111577.3|111527.3|111583.1|111533.1|111587.7|111537.7|111576.5|111526.5|29
1736993080000|2025-01-16 02:04:40|111583.6|111533.6|111581.8|111531.8|111587.1|111537.1|111581.3|111531.3|18
1736993090000|2025-01-16 02:04:50|111584.1|111534.1|111584.8|111534.8|111585.6|111535.6|111580.8|111530.8|15
1736993100000|2025-01-16 02:05:00|111588.7|111538.7|111581.7|111531.7|111588.7|111538.7|111573.6|111523.6|38
1736993110000|2025-01-16 02:05:10|111578|111528|111583.3|111533.3|111583.3|111533.3|111578|111528|6
1736993120000|2025-01-16 02:05:20|111584.7|111534.7|111582|111532|111595.1|111545.1|111582|111532|25
1736993130000|2025-01-16 02:05:30|111577.4|111527.4|111583.1|111533.1|111586|111536|111577.4|111527.4|11
1736993140000|2025-01-16 02:05:40|111584.4|111534.4|111589.4|111539.4|111590.9|111540.9|111584.4|111534.4|10
1736993150000|2025-01-16 02:05:50|111593.1|111543.1|111595|111545|111596.6|111546.6|111590.2|111540.2|41
1736993160000|2025-01-16 02:06:00|111598.7|111548.7|111598.3|111548.3|111613.5|111555|111595|111539.3|23
1736993170000|2025-01-16 02:06:10|111599.7|111549.7|111591.3|111541.3|111600.9|111550.9|111591.3|111541.3|17
1736993180000|2025-01-16 02:06:20|111590.8|111540.8|111578.2|111528.2|111590.8|111540.8|111574.9|111524.9|21
1736993190000|2025-01-16 02:06:30|111574|111524|111578.3|111528.3|111578.3|111528.3|111574|111524|5
1736993200000|2025-01-16 02:06:40|111579.8|111529.8|111584.4|111534.4|111584.4|111534.4|111579.8|111529.8|5
1736993210000|2025-01-16 02:06:50|111586.8|111536.8|111584.5|111534.5|111586.8|111536.8|111579.9|111529.9|12
1736993220000|2025-01-16 02:07:00|111584.2|111534.2|111580.2|111530.2|111586.2|111536.2|111573.8|111523.8|20
1736993230000|2025-01-16 02:07:10|111583.2|111533.2|111579.3|111529.3|111583.2|111533.2|111578.3|111528.3|7
1736993240000|2025-01-16 02:07:20|111582.1|111532.1|111592.8|111542.8|111596.8|111546.8|111579.8|111529.8|21
1736993250000|2025-01-16 02:07:30|111594.8|111544.8|111592.4|111542.4|111601.5|111551.5|111590.6|111540.6|29
1736993260000|2025-01-16 02:07:40|111595.4|111545.4|111597|111547|111606.2|111552.7|111591.9|111531.9|27
1736993270000|2025-01-16 02:07:50|111595.2|111545.2|111593.4|111543.4|111598.8|111548.8|111592.4|111542.4|21
1736993280000|2025-01-16 02:08:00|111594.7|111544.7|111585.6|111535.6|111594.7|111544.7|111584|111534|10
1736993290000|2025-01-16 02:08:10|111584.2|111534.2|111576.7|111526.7|111584.2|111534.2|111572.4|111522.4|15
1736993300000|2025-01-16 02:08:20|111581.7|111510.4|111571.9|111521.9|111581.7|111524.9|111570.1|111510.4|11
1736993310000|2025-01-16 02:08:30|111573.4|111523.4|111576.8|111526.8|111578.5|111528.5|111570.7|111520.7|14
1736993320000|2025-01-16 02:08:40|111580.5|111530.5|111571.7|111521.7|111583|111533|111571.7|111521.7|17
1736993330000|2025-01-16 02:08:50|111573.9|111523.9|111574.9|111524.9|111578.6|111528.6|111570.2|111520.2|28
1736993340000|2025-01-16 02:09:00|111573.2|111523.2|111571.2|111521.2|111578.2|111524.4|111563.5|111508.2|27
1736993350000|2025-01-16 02:09:10|111571.6|111521.6|111586.4|111536.4|111590.2|111540.2|111571.6|111521.6|13
1736993360000|2025-01-16 02:09:20|111583.9|111533.9|111584.3|111534.3|111585.4|111535.4|111583.9|111533.9|7
1736993370000|2025-01-16 02:09:30|111584.6|111534.6|111584.6|111534.6|111584.6|111534.6|111584.6|111534.6|1
1736993380000|2025-01-16 02:09:40|111583.2|111533.2|111582.9|111532.9|111583.2|111533.2|111582.9|111532.9|2
1736993390000|2025-01-16 02:09:50|111583|111533|111585.7|111535.7|111586.9|111536.9|111576.7|111526.7|16
1736993400000|2025-01-16 02:10:00|111587.2|111537.2|111582.4|111532.4|111587.2|111537.2|111580.1|111530.1|7
1736993410000|2025-01-16 02:10:10|111583.1|111533.1|111583.5|111533.5|111586.2|111536.2|111583.1|111533.1|4
1736993420000|2025-01-16 02:10:20|111585.5|111535.5|111585.8|111535.8|111587.3|111537.3|111581.5|111531.5|5
1736993430000|2025-01-16 02:10:30|111587.2|111537.2|111582.4|111532.4|111594.3|111544.3|111582.3|111532.3|21
1736993440000|2025-01-16 02:10:40|111581.3|111531.3|111581.3|111531.3|111581.3|111531.3|111581.3|111531.3|1
1736993450000|2025-01-16 02:10:50|111583.5|111533.5|111583.7|111533.7|111583.7|111533.7|111571.9|111521.9|16
1736993460000|2025-01-16 02:11:00|111581.6|111531.6|111586|111536|111588.9|111538.9|111581.6|111531.6|13
1736993470000|2025-01-16 02:11:10|111587.3|111537.3|111601.2|111551.2|111605.6|111555.6|111587.3|111537.3|31
1736993480000|2025-01-16 02:11:20|111599.9|111549.9|111600.3|111550.3|111612.8|111554.3|111595.3|111542.8|21
1736993490000|2025-01-16 02:11:30|111600.6|111550.6|111597|111547|111602.7|111552.7|111596.3|111546.3|22
1736993500000|2025-01-16 02:11:40|111599.5|111549.5|111604.5|111554.5|111611.2|111561.2|111594.8|111544.8|19
1736993510000|2025-01-16 02:11:50|111606.1|111556.1|111609.5|111559.5|111613.2|111563.2|111605|111555|22
1736993520000|2025-01-16 02:12:00|111609|111559|111607|111557|111609|111559|111606.5|111556.5|6
1736993530000|2025-01-16 02:12:10|111608|111558|111615.5|111565.5|111617.2|111567.2|111608|111558|20
1736993540000|2025-01-16 02:12:20|111616.5|111566.5|111616.3|111566.3|111617.7|111567.7|111610.6|111560.6|15
1736993550000|2025-01-16 02:12:30|111616.1|111566.1|111612.4|111562.4|111616.3|111566.3|111612.4|111562.4|7
1736993560000|2025-01-16 02:12:40|111612.2|111562.2|111597.5|111547.5|111615.7|111565.7|111597.5|111547.5|8
1736993570000|2025-01-16 02:12:50|111597.9|111547.9|111599.1|111549.1|111602.1|111552.1|111594.4|111544.4|24
1736993580000|2025-01-16 02:13:00|111594.2|111544.2|111594.6|111544.6|111602|111552|111592.1|111542.1|16
1736993590000|2025-01-16 02:13:10|111595.1|111545.1|111595.4|111545.4|111610.5|111547.2|111592.3|111539.3|10
1736993600000|2025-01-16 02:13:20|111592.6|111542.6|111603|111553|111610.1|111555|111592.6|111537.8|17
1736993610000|2025-01-16 02:13:30|111602|111552|111597.6|111547.6|111604.2|111554.2|111595.6|111533.2|22
1736993620000|2025-01-16 02:13:40|111600.2|111550.2|111595.4|111545.4|111608.9|111550.2|111592.3|111538.9|19
1736993630000|2025-01-16 02:13:50|111595.1|111545.1|111592.5|111542.5|111598.2|111548.2|111587.9|111537.9|15
1736993640000|2025-01-16 02:14:00|111595.2|111545.2|111589.8|111539.8|111598.5|111548.5|111589.8|111539.8|10
1736993650000|2025-01-16 02:14:10|111594.4|111544.4|111593.2|111543.2|111594.4|111544.4|111592.3|111542.3|4
1736993660000|2025-01-16 02:14:20|111597.1|111547.1|111593|111543|111597.1|111547.1|111593|111543|4
1736993670000|2025-01-16 02:14:30|111588.3|111538.3|111595.7|111545.7|111606.5|111556.5|111585.8|111535.8|32
1736993680000|2025-01-16 02:14:40|111596.3|111546.3|111592.1|111542.1|111596.3|111546.3|111592.1|111542.1|4
1736993690000|2025-01-16 02:14:50|111590.5|111540.5|111591|111541|111593.7|111543.7|111590.5|111540.5|3
1736993700000|2025-01-16 02:15:00|111588.7|111538.7|111594.5|111544.5|111594.5|111544.5|111588.7|111538.7|10
1736993710000|2025-01-16 02:15:10|111587.8|111537.8|111592|111542|111595.8|111545.8|111587.8|111537.8|12
1736993720000|2025-01-16 02:15:20|111588.4|111538.4|111596|111546|111598.5|111548.5|111588.4|111538.4|13
1736993730000|2025-01-16 02:15:30|111596.5|111546.5|111608.9|111558.9|111614.7|111564.7|111596.5|111546.5|12
1736993740000|2025-01-16 02:15:40|111608.4|111558.4|111594.2|111544.2|111608.4|111558.4|111594.2|111544.2|4
1736993750000|2025-01-16 02:15:50|111598|111548|111601.1|111551.1|111602.9|111552.9|111594.5|111530.2|20
1736993760000|2025-01-16 02:16:00|111605.6|111555.6|111611.2|111561.2|111613.8|111563.8|111602.9|111552.9|29
1736993770000|2025-01-16 02:16:10|111613|111563|111611.2|111561.2|111623.6|111573.6|111608.5|111558.5|32
1736993780000|2025-01-16 02:16:20|111609.9|111559.9|111617.2|111567.2|111619.3|111569.3|111608.7|111558.7|26
1736993790000|2025-01-16 02:16:30|111617.7|111567.7|111617.7|111567.7|111620.4|111570.4|111616.2|111566.2|15
1736993800000|2025-01-16 02:16:40|111616.2|111566.2|111613.6|111563.6|111616.5|111566.5|111612.5|111562.5|11
1736993810000|2025-01-16 02:16:50|111614.9|111564.9|111614.6|111564.6|111620.6|111570.6|111614.6|111564.6|14
1736993820000|2025-01-16 02:17:00|111619.1|111569.1|111614.2|111564.2|111619.1|111569.1|111614.2|111564.2|7
1736993830000|2025-01-16 02:17:10|111616.7|111566.7|111613.7|111563.7|111616.7|111566.7|111610.5|111560.5|15
1736993840000|2025-01-16 02:17:20|111615.1|111565.1|111613.8|111563.8|111631.9|111569.1|111613.2|111560.8|7
1736993850000|2025-01-16 02:17:30|111615.3|111565.3|111613.2|111563.2|111618.3|111568.3|111607.5|111557.5|16
1736993860000|2025-01-16 02:17:40|111613.7|111563.7|111617.5|111567.5|111617.5|111567.5|111613.7|111563.7|7
1736993870000|2025-01-16 02:17:50|111617|111567|111615.8|111565.8|111619.1|111569.1|111615.8|111565.8|6
1736993880000|2025-01-16 02:18:00|111617.6|111567.6|111624.3|111574.3|111627.6|111577.6|111617.3|111567.3|9
1736993890000|2025-01-16 02:18:10|111623.9|111573.9|111620.6|111570.6|111628.8|111578.8|111620.6|111570.6|16
1736993900000|2025-01-16 02:18:20|111625.5|111575.5|111622.1|111572.1|111625.5|111575.5|111621.6|111571.6|5
1736993910000|2025-01-16 02:18:30|111622|111572|111623.9|111573.9|111626.9|111576.9|111622|111572|8
1736993920000|2025-01-16 02:18:40|111626.9|111576.9|111630.7|111580.7|111633.2|111583.2|111626.6|111576.6|20
1736993930000|2025-01-16 02:18:50|111633|111583|111636.9|111586.9|111639.2|111589.2|111630.4|111580.4|29
1736993940000|2025-01-16 02:19:00|111637.8|111587.8|111640.8|111590.8|111641.6|111591.6|111636.1|111586.1|28
1736993950000|2025-01-16 02:19:10|111639.3|111589.3|111640.4|111590.4|111641.7|111591.7|111638.8|111588.8|18
1736993960000|2025-01-16 02:19:20|111641.4|111591.4|111631.8|111581.8|111641.4|111591.4|111629.5|111579.5|16
1736993970000|2025-01-16 02:19:30|111633.5|111583.5|111630.9|111580.9|111634.6|111584.6|111630.9|111580.9|10
1736993980000|2025-01-16 02:19:40|111634|111584|111631.7|111581.7|111636.7|111586.7|111631.4|111581.4|7
1736993990000|2025-01-16 02:19:50|111635.8|111564.9|111631.1|111581.1|111635.8|111581.1|111631.1|111564.9|2
1736994000000|2025-01-16 02:20:00|111636.8|111586.8|111627.9|111577.9|111636.8|111586.8|111626.4|111576.4|13
1736994010000|2025-01-16 02:20:10|111624|111574|111628.9|111578.9|111631.3|111581.3|111624|111574|12
1736994020000|2025-01-16 02:20:20|111628.6|111578.6|111630.1|111580.1|111632.4|111582.4|111624.6|111574.6|10
1736994040000|2025-01-16 02:20:40|111634.4|111584.4|111641.3|111591.3|111641.4|111591.4|111634.4|111584.4|13
1736994050000|2025-01-16 02:20:50|111640.8|111590.8|111636.1|111586.1|111642.8|111592.8|111636.1|111586.1|9
1736994060000|2025-01-16 02:21:00|111636.8|111586.8|111637.3|111587.3|111642.8|111592.8|111636.3|111586.3|17
1736994070000|2025-01-16 02:21:10|111636.8|111586.8|111629.4|111579.4|111636.8|111586.8|111629.4|111579.4|5
1736994080000|2025-01-16 02:21:20|111630.9|111580.9|111627.1|111577.1|111636.6|111586.6|111623.3|111573.3|24
1736994090000|2025-01-16 02:21:30|111624.5|111574.5|111632.1|111582.1|111638.3|111585.7|111624.5|111567.9|22
1736994100000|2025-01-16 02:21:40|111635|111585|111640|111590|111641.7|111591.7|111634.7|111584.7|10
1736994110000|2025-01-16 02:21:50|111639|111589|111639|111589|111639|111589|111639|111589|1
1736994120000|2025-01-16 02:22:00|111639.5|111589.5|111644.6|111594.6|111648.3|111598.3|111639.4|111589.4|14
1736994130000|2025-01-16 02:22:10|111642.7|111592.7|111651.6|111601.6|111653.3|111603.3|111642.7|111592.7|19
1736994140000|2025-01-16 02:22:20|111656.1|111606.1|111655|111605|111657.8|111607.8|111652.3|111602.3|11
1736994150000|2025-01-16 02:22:30|111656.5|111606.5|111657.3|111607.3|111661|111611|111656|111606|19
1736994160000|2025-01-16 02:22:40|111659.9|111609.9|111653.8|111603.8|111661.3|111611.3|111652.3|111602.3|20
1736994170000|2025-01-16 02:22:50|111652.4|111602.4|111656.8|111606.8|111658.4|111608.4|111649.5|111599.5|9
1736994180000|2025-01-16 02:23:00|111660.3|111610.3|111654.2|111604.2|111660.3|111610.3|111642.3|111592.3|22
1736994190000|2025-01-16 02:23:10|111652.7|111602.7|111671.5|111621.5|111671.5|111621.5|111652.7|111593.4|21
1736994200000|2025-01-16 02:23:20|111672.7|111622.7|111671.5|111621.5|111673|111623|111670|111620|8
1736994210000|2025-01-16 02:23:30|111670.2|111620.2|111671.6|111621.6|111672.6|111622.6|111669.1|111619.1|14
1736994220000|2025-01-16 02:23:40|111671.4|111621.4|111672.9|111622.9|111673.5|111623.5|111671.1|111621.1|7
1736994230000|2025-01-16 02:23:50|111674.6|111624.6|111673.2|111623.2|111674.6|111624.6|111671.9|111621.9|8
1736994240000|2025-01-16 02:24:00|111674.4|111624.4|111672.1|111622.1|111675.4|111625.4|111672.1|111622.1|6
1736994260000|2025-01-16 02:24:20|111673.1|111623.1|111674|111624|111675.1|111625.1|111673.1|111623.1|4
1736994270000|2025-01-16 02:24:30|111670.3|111620.3|111658|111608|111673|111623|111652.5|111602.5|24
1736994280000|2025-01-16 02:24:40|111655|111605|111654.5|111604.5|111657.7|111607.7|111651.8|111601.8|17
1736994290000|2025-01-16 02:24:50|111656.2|111606.2|111655|111605|111656.2|111606.2|111652.3|111602.3|13
1736994300000|2025-01-16 02:25:00|111654.6|111604.6|111653.4|111603.4|111657.1|111607.1|111647.5|111597.5|15
1736994310000|2025-01-16 02:25:10|111655.4|111605.4|111650.2|111600.2|111659.7|111609.7|111650.2|111600.2|10
1736994320000|2025-01-16 02:25:20|111649.7|111599.7|111647.3|111597.3|111649.7|111599.7|111643.2|111593.2|13
1736994330000|2025-01-16 02:25:30|111645.8|111595.8|111645.8|111595.8|111645.8|111595.8|111645.8|111595.8|1
1736994340000|2025-01-16 02:25:40|111644.5|111594.5|111639.6|111589.6|111644.5|111594.5|111636.1|111586.1|12
1736994350000|2025-01-16 02:25:50|111639.7|111589.7|111641.5|111591.5|111643|111593|111639.7|111589.7|5
1736994360000|2025-01-16 02:26:00|111641.3|111591.3|111642.8|111592.8|111642.8|111592.8|111641.3|111591.3|2
1736994370000|2025-01-16 02:26:10|111643|111593|111639.6|111589.6|111643|111593|111633.5|111583.5|14
1736994380000|2025-01-16 02:26:20|111642.3|111592.3|111638.2|111588.2|111642.3|111592.3|111638.2|111588.2|4
1736994390000|2025-01-16 02:26:30|111638.5|111588.5|111638|111588|111639.5|111589.5|111635|111585|8
1736994400000|2025-01-16 02:26:40|111636.3|111586.3|111638.2|111588.2|111639.6|111589.6|111636.3|111586.3|6
1736994410000|2025-01-16 02:26:50|111637|111587|111629.5|111579.5|111637.4|111587.4|111624.9|111574.9|23
1736994420000|2025-01-16 02:27:00|111631|111581|111631.1|111581.1|111636|111586|111629.7|111579.7|10
1736994430000|2025-01-16 02:27:10|111629.3|111579.3|111624.6|111574.6|111631.1|111581.1|111624.6|111574.6|11
1736994440000|2025-01-16 02:27:20|111627.2|111577.2|111629.5|111579.5|111631.8|111581.8|111627.2|111577.2|9
1736994450000|2025-01-16 02:27:30|111631.3|111581.3|111640.6|111590.6|111642.9|111592.9|111631.3|111581.3|14
1736994460000|2025-01-16 02:27:40|111642.1|111592.1|111643.5|111593.5|111644.9|111594.9|111640.4|111590.4|11
1736994470000|2025-01-16 02:27:50|111643.1|111593.1|111644.4|111594.4|111644.9|111594.9|111642.6|111592.6|9
1736994480000|2025-01-16 02:28:00|111642.1|111592.1|111642.8|111592.8|111642.8|111592.8|111642.1|111592.1|2
1736994490000|2025-01-16 02:28:10|111643.4|111593.4|111643.4|111593.4|111643.4|111593.4|111643.4|111593.4|1
1736994500000|2025-01-16 02:28:20|111643.3|111593.3|111643.4|111593.4|111643.4|111593.4|111643.3|111593.3|2
1736994510000|2025-01-16 02:28:30|111643.3|111593.3|111646.2|111596.2|111646.8|111596.8|111638.6|111588.6|9
1736994520000|2025-01-16 02:28:40|111645.1|111595.1|111645.5|111595.5|111647.4|111597.4|111645.1|111595.1|5
1736994530000|2025-01-16 02:28:50|111642.4|111592.4|111646.6|111596.6|111648.7|111598.7|111641.5|111591.5|12
1736994540000|2025-01-16 02:29:00|111647.1|111597.1|111647.7|111597.7|111648.6|111598.6|111647.1|111597.1|5
1736994550000|2025-01-16 02:29:10|111646.2|111596.2|111637.8|111587.8|111646.3|111596.3|111637.8|111587.8|10
1736994560000|2025-01-16 02:29:20|111638.2|111588.2|111637.8|111587.8|111643.1|111593.1|111636.3|111586.3|7
1736994570000|2025-01-16 02:29:30|111640.5|111590.5|111640.2|111590.2|111641|111591|111638.7|111588.7|6
1736994580000|2025-01-16 02:29:40|111639.8|111589.8|111637.1|111587.1|111639.8|111589.8|111636.4|111586.4|5
1736994590000|2025-01-16 02:29:50|111636.7|111586.7|111636.2|111586.2|111636.7|111586.7|111636.2|111586.2|2
1736994600000|2025-01-16 02:30:00|111636.8|111586.8|111636.3|111586.3|111636.8|111586.8|111633.4|111583.4|4
1736994610000|2025-01-16 02:30:10|111631.8|111581.8|111634.4|111584.4|111634.4|111584.4|111631.8|111581.8|4
1736994620000|2025-01-16 02:30:20|111635.7|111585.7|111628|111578|111639.3|111589.3|111623.3|111573.3|17
1736994630000|2025-01-16 02:30:30|111628.4|111578.4|111628.3|111578.3|111631|111581|111624.7|111574.7|14
1736994640000|2025-01-16 02:30:40|111629.8|111579.8|111626.1|111576.1|111631.6|111581.6|111624.6|111574.6|15
1736994650000|2025-01-16 02:30:50|111626.8|111576.8|111614.3|111564.3|111629.3|111579.3|111614.3|111564.3|17
1736994660000|2025-01-16 02:31:00|111617.2|111567.2|111611.8|111561.8|111619.4|111569.4|111610.3|111560.3|19
1736994670000|2025-01-16 02:31:10|111611.9|111561.9|111619.9|111569.9|111620.4|111570.4|111607.6|111557.6|48
1736994680000|2025-01-16 02:31:20|111620|111570|111614.7|111564.7|111620|111570|111614.7|111564.7|7
1736994690000|2025-01-16 02:31:30|111615.7|111565.7|111617.6|111567.6|111620.4|111570.4|111615.6|111565.6|8
1736994700000|2025-01-16 02:31:40|111617.2|111567.2|111617.3|111567.3|111617.3|111567.3|111615.3|111565.3|7
1736994710000|2025-01-16 02:31:50|111618.6|111568.6|111615.6|111565.6|111619.6|111569.6|111615.5|111565.5|10
1736994720000|2025-01-16 02:32:00|111617.1|111567.1|111619.5|111569.5|111620.2|111570.2|111615.2|111565.2|20
1736994730000|2025-01-16 02:32:10|111618.9|111568.9|111618.9|111568.9|111621|111571|111615.2|111565.2|15
1736994740000|2025-01-16 02:32:20|111617.5|111567.5|111617.9|111567.9|111619.3|111569.3|111611.7|111561.7|16
1736994750000|2025-01-16 02:32:30|111616.9|111566.9|111605.6|111555.6|111618.4|111568.4|111602.9|111552.9|20
1736994760000|2025-01-16 02:32:40|111605.4|111555.4|111601.5|111551.5|111605.4|111555.4|111598.7|111548.7|14
1736994770000|2025-01-16 02:32:50|111600.8|111550.8|111607.3|111557.3|111607.8|111557.8|111600.8|111550.8|7
1736994780000|2025-01-16 02:33:00|111601.6|111551.6|111604.3|111554.3|111605.1|111555.1|111601.6|111551.6|3
1736994790000|2025-01-16 02:33:10|111605|111555|111608.6|111558.6|111612.3|111562.3|111605|111555|10
1736994800000|2025-01-16 02:33:20|111609.2|111559.2|111612.4|111562.4|111615.4|111565.4|111609.1|111559.1|13
1736994810000|2025-01-16 02:33:30|111614.5|111564.5|111612.8|111562.8|111616.2|111566.2|111612.1|111562.1|6
1736994820000|2025-01-16 02:33:40|111614.7|111564.7|111614.7|111564.7|111614.7|111564.7|111614.7|111564.7|1
1736994830000|2025-01-16 02:33:50|111617.4|111567.4|111623.9|111573.9|111625|111575|111615.2|111565.2|24
1736994840000|2025-01-16 02:34:00|111621.9|111571.9|111621.4|111571.4|111622.4|111572.4|111617.7|111567.7|7
1736994850000|2025-01-16 02:34:10|111620.8|111570.8|111620.8|111570.8|111620.8|111570.8|111620.8|111570.8|1
1736994860000|2025-01-16 02:34:20|111622.8|111572.8|111619.1|111569.1|111626.1|111576.1|111619.1|111569.1|12
1736994870000|2025-01-16 02:34:30|111617.8|111567.8|111617.5|111567.5|111617.8|111567.8|111617.4|111567.4|3
1736994880000|2025-01-16 02:34:40|111619|111569|111620.1|111570.1|111620.1|111570.1|111619|111569|3
1736994890000|2025-01-16 02:34:50|111617.2|111567.2|111617.9|111567.9|111618.1|111568.1|111617.2|111567.2|3
1736994900000|2025-01-16 02:35:00|111623|111573|111619.4|111569.4|111624.1|111574.1|111618.5|111568.5|11
1736994910000|2025-01-16 02:35:10|111620.9|111570.9|111633.4|111583.4|111635.7|111585.7|111620.9|111570.9|17
1736994920000|2025-01-16 02:35:20|111633.6|111583.6|111633.8|111583.8|111638.3|111588.3|111633.2|111583.2|14
1736994930000|2025-01-16 02:35:30|111630|111580|111632.5|111582.5|111637.6|111587.6|111630|111580|18
1736994940000|2025-01-16 02:35:40|111636.2|111586.2|111632.4|111582.4|111636.4|111586.4|111631.2|111581.2|15
1736994950000|2025-01-16 02:35:50|111638.3|111588.3|111641.9|111591.9|111641.9|111591.9|111633.1|111583.1|11
1736994960000|2025-01-16 02:36:00|111641.4|111591.4|111635.4|111585.4|111644.4|111594.4|111631.2|111581.2|35
1736994970000|2025-01-16 02:36:10|111640.9|111590.9|111638.4|111588.4|111640.9|111590.9|111636.6|111586.6|6
1736994980000|2025-01-16 02:36:20|111638.2|111588.2|111638.5|111588.5|111638.5|111588.5|111638.2|111588.2|2
1736994990000|2025-01-16 02:36:30|111638.8|111588.8|111638.5|111588.5|111640.5|111590.5|111637.5|111587.5|8
1736995000000|2025-01-16 02:36:40|111638.3|111588.3|111639.3|111589.3|111639.3|111589.3|111635.3|111585.3|5
1736995010000|2025-01-16 02:36:50|111637.3|111587.3|111641|111591|111647.7|111597.7|111637.2|111587.2|12
1736995020000|2025-01-16 02:37:00|111639.5|111589.5|111640.9|111590.9|111642.8|111592.8|111639.5|111589.5|7
1736995030000|2025-01-16 02:37:10|111643.7|111593.7|111638.2|111588.2|111643.7|111593.7|111638.2|111588.2|6
1736995040000|2025-01-16 02:37:20|111639.2|111589.2|111637.8|111587.8|111643.4|111593.4|111637.2|111587.2|11
1736995050000|2025-01-16 02:37:30|111634.3|111584.3|111632.5|111582.5|111642.6|111588.5|111632.5|111572|10
1736995060000|2025-01-16 02:37:40|111632|111582|111630.5|111580.5|111633.7|111583.7|111626.8|111576.8|8
1736995070000|2025-01-16 02:37:50|111630.4|111580.4|111627|111577|111630.4|111580.4|111627|111577|3
1736995080000|2025-01-16 02:38:00|111626.5|111576.5|111629.2|111579.2|111632.4|111582.4|111626.5|111576.5|6
1736995090000|2025-01-16 02:38:10|111625.2|111575.2|111625.4|111575.4|111629.2|111579.2|111620.4|111570.4|10
1736995100000|2025-01-16 02:38:20|111626.9|111576.9|111626.1|111576.1|111627.4|111577.4|111622.9|111572.9|8
1736995110000|2025-01-16 02:38:30|111625.8|111575.8|111626.3|111576.3|111627.8|111577.8|111625.8|111575.8|4
1736995120000|2025-01-16 02:38:40|111626.4|111576.4|111624.1|111574.1|111626.4|111576.4|111622.3|111572.3|3
1736995130000|2025-01-16 02:38:50|111625.6|111575.6|111626.5|111576.5|111626.5|111576.5|111616|111566|9
1736995140000|2025-01-16 02:39:00|111625.2|111575.2|111615.6|111565.6|111625.2|111575.2|111613.3|111563.3|15
1736995150000|2025-01-16 02:39:10|111617.5|111567.5|111618.3|111568.3|111618.5|111568.5|111616.5|111566.5|4
1736995160000|2025-01-16 02:39:20|111615.1|111565.1|111617|111567|111617|111567|111613.1|111563.1|9
1736995170000|2025-01-16 02:39:30|111620.4|111570.4|111621.9|111571.9|111624.6|111574.6|111619.2|111569.2|18
1736995180000|2025-01-16 02:39:40|111623.2|111573.2|111619.6|111569.6|111626|111576|111616|111566|14
1736995190000|2025-01-16 02:39:50|111619.9|111569.9|111618.3|111568.3|111624.2|111574.2|111615.6|111565.6|17
1736995200000|2025-01-16 02:40:00|111619.6|111569.6|111617.2|111567.2|111622.6|111572.6|111617.2|111567.2|13
1736995210000|2025-01-16 02:40:10|111613.2|111563.2|111621.4|111571.4|111621.9|111571.9|111613.2|111563.2|9
1736995220000|2025-01-16 02:40:20|111624.8|111574.8|111618.7|111568.7|111624.8|111574.8|111618.7|111568.7|16
1736995230000|2025-01-16 02:40:30|111616.8|111566.8|111606.5|111556.5|111619.3|111569.3|111604.8|111554.8|18
1736995240000|2025-01-16 02:40:40|111603.7|111553.7|111600.7|111550.7|111610.5|111560.5|111600.7|111550.7|16
1736995250000|2025-01-16 02:40:50|111601.1|111551.1|111607.7|111557.7|111609.6|111559.6|111598.8|111548.8|15
1736995260000|2025-01-16 02:41:00|111606.1|111556.1|111608.8|111558.8|111608.8|111558.8|111606.1|111556.1|5
1736995270000|2025-01-16 02:41:10|111604.8|111554.8|111606.7|111556.7|111609.3|111559.3|111602.6|111552.6|15
1736995280000|2025-01-16 02:41:20|111606.9|111556.9|111606.9|111556.9|111606.9|111556.9|111606.9|111556.9|1
1736995300000|2025-01-16 02:41:40|111625.1|111549|111603.9|111553.9|111625.1|111553.9|111595.7|111545.7|7
1736995310000|2025-01-16 02:41:50|111605.2|111555.2|111603|111553|111612|111562|111599.8|111549.8|15
1736995320000|2025-01-16 02:42:00|111593.9|111543.9|111599.3|111549.3|111599.3|111549.3|111593.4|111543.4|11
1736995330000|2025-01-16 02:42:10|111604.6|111554.6|111594.2|111544.2|111604.6|111554.6|111589.5|111539.5|16
1736995340000|2025-01-16 02:42:20|111591.3|111541.3|111595.9|111545.9|111595.9|111545.9|111587.8|111537.8|9
1736995350000|2025-01-16 02:42:30|111595.4|111545.4|111597|111547|111597|111547|111592.4|111542.4|7
1736995360000|2025-01-16 02:42:40|111592.8|111542.8|111585.8|111535.8|111592.8|111542.8|111580.1|111530.1|13
1736995370000|2025-01-16 02:42:50|111584.3|111534.3|111582.2|111532.2|111586.8|111536.8|111579.4|111529.4|15
1736995380000|2025-01-16 02:43:00|111583.5|111533.5|111585.1|111535.1|111589.3|111539.3|111579.5|111529.5|28
1736995390000|2025-01-16 02:43:10|111587.7|111537.7|111585.6|111535.6|111587.7|111537.7|111582.3|111532.3|14
1736995400000|2025-01-16 02:43:20|111581.8|111531.8|111583.6|111533.6|111583.8|111533.8|111581.8|111531.8|5
1736995410000|2025-01-16 02:43:30|111584.1|111534.1|111584.4|111534.4|111584.4|111534.4|111583.6|111533.6|4
1736995420000|2025-01-16 02:43:40|111586.6|111536.6|111585.2|111535.2|111587.9|111537.9|111584.7|111534.7|6
1736995430000|2025-01-16 02:43:50|111589.3|111539.3|111587.2|111537.2|111589.3|111539.3|111585.8|111535.8|4
1736995440000|2025-01-16 02:44:00|111587.7|111537.7|111597|111547|111601.4|111551.4|111587.7|111537.7|15
1736995450000|2025-01-16 02:44:10|111599.8|111549.8|111597.7|111547.7|111599.8|111549.8|111594.2|111544.2|12
1736995460000|2025-01-16 02:44:20|111597.1|111547.1|111587.2|111537.2|111597.3|111547.3|111584.3|111534.3|22
1736995470000|2025-01-16 02:44:30|111587.3|111537.3|111587.3|111537.3|111587.3|111537.3|111587.3|111537.3|1
1736995480000|2025-01-16 02:44:40|111583.5|111533.5|111587.7|111537.7|111587.7|111537.7|111583.5|111533.5|4
1736995490000|2025-01-16 02:44:50|111585.5|111535.5|111585|111535|111588.3|111538.3|111584.5|111534.5|7
1736995500000|2025-01-16 02:45:00|111584.8|111534.8|111583.9|111533.9|111584.8|111534.8|111583.9|111533.9|2
1736995510000|2025-01-16 02:45:10|111584.1|111534.1|111584.1|111534.1|111584.1|111534.1|111584.1|111534.1|1
1736995520000|2025-01-16 02:45:20|111584|111534|111582.7|111532.7|111584|111534|111581.7|111531.7|4
1736995530000|2025-01-16 02:45:30|111589.4|111539.4|111590.1|111540.1|111590.4|111540.4|111587.9|111537.9|8
1736995540000|2025-01-16 02:45:40|111590|111540|111589.7|111539.7|111590|111540|111587.7|111537.7|3
1736995550000|2025-01-16 02:45:50|111591.5|111541.5|111591|111541|111594|111544|111591|111541|6
1736995560000|2025-01-16 02:46:00|111590.6|111540.6|111601.5|111551.5|111602.4|111552.4|111590.6|111540.6|12
1736995570000|2025-01-16 02:46:10|111605.3|111555.3|111608.9|111558.9|111608.9|111558.9|111598.8|111548.8|12
1736995580000|2025-01-16 02:46:20|111610.2|111560.2|111609.7|111559.7|111610.2|111560.2|111609.7|111559.7|2
1736995590000|2025-01-16 02:46:30|111611.9|111561.9|111610.4|111560.4|111612.2|111562.2|111609.1|111559.1|8
1736995600000|2025-01-16 02:46:40|111610.9|111560.9|111611.1|111561.1|111613.6|111563.6|111610.9|111560.9|5
1736995610000|2025-01-16 02:46:50|111611.7|111561.7|111613.7|111563.7|111613.7|111563.7|111610.7|111560.7|8
1736995620000|2025-01-16 02:47:00|111613.2|111563.2|111615.8|111565.8|111619.1|111569.1|111612.5|111562.5|8
1736995630000|2025-01-16 02:47:10|111617.7|111567.7|111619.9|111569.9|111620.6|111570.6|111617.7|111567.7|6
1736995640000|2025-01-16 02:47:20|111620.4|111570.4|111617.1|111567.1|111620.4|111570.4|111614.1|111564.1|7
1736995650000|2025-01-16 02:47:30|111617.3|111567.3|111616.8|111566.8|111617.3|111567.3|111616.8|111566.8|2
1736995660000|2025-01-16 02:47:40|111620.1|111570.1|111616.7|111566.7|111620.1|111570.1|111616.7|111566.7|4
1736995670000|2025-01-16 02:47:50|111617.5|111567.5|111623.3|111573.3|111623.8|111573.8|111615|111565|12
1736995680000|2025-01-16 02:48:00|111622.8|111572.8|111621|111571|111622.8|111572.8|111621|111571|5
1736995690000|2025-01-16 02:48:10|111612.4|111562.4|111617.3|111567.3|111617.3|111567.3|111611.4|111561.4|6
1736995700000|2025-01-16 02:48:20|111614.8|111564.8|111615.7|111565.7|111617.3|111567.3|111612.5|111562.5|11
1736995710000|2025-01-16 02:48:30|111619.3|111569.3|111616|111566|111619.3|111569.3|111613.3|111563.3|4
1736995720000|2025-01-16 02:48:40|111613|111563|111616|111566|111622.2|111572.2|111613|111563|7
1736995730000|2025-01-16 02:48:50|111618.4|111568.4|111620.1|111570.1|111620.1|111570.1|111618.4|111568.4|5
1736995740000|2025-01-16 02:49:00|111615.6|111565.6|111617.3|111567.3|111617.9|111567.9|111615.6|111565.6|5
1736995750000|2025-01-16 02:49:10|111615.9|111565.9|111614|111564|111615.9|111565.9|111612.5|111562.5|4
1736995760000|2025-01-16 02:49:20|111614.2|111564.2|111613.7|111563.7|111614.2|111564.2|111613.7|111563.7|2
1736995770000|2025-01-16 02:49:30|111613.1|111563.1|111613.8|111563.8|111613.8|111563.8|111608.4|111558.4|9
1736995780000|2025-01-16 02:49:40|111613.5|111563.5|111610.2|111560.2|111613.5|111563.5|111610.2|111560.2|4
1736995790000|2025-01-16 02:49:50|111616.7|111566.7|111614.1|111564.1|111616.7|111566.7|111610.8|111560.8|6
1736995810000|2025-01-16 02:50:10|111615.8|111565.8|111623.7|111573.7|111623.7|111573.7|111613.5|111563.5|9
1736995820000|2025-01-16 02:50:20|111624.3|111574.3|111623.3|111573.3|111625|111575|111622.1|111572.1|7
1736995830000|2025-01-16 02:50:30|111625.5|111575.5|111620.2|111570.2|111625.5|111575.5|111617.4|111567.4|16
1736995840000|2025-01-16 02:50:40|111619.2|111569.2|111617.3|111567.3|111621.8|111571.8|111615.1|111565.1|8
1736995850000|2025-01-16 02:50:50|111617.8|111567.8|111620|111570|111620|111570|111617.8|111567.8|3
1736995860000|2025-01-16 02:51:00|111619.5|111569.5|111628.6|111578.6|111630.2|111580.2|111618.3|111568.3|23
1736995870000|2025-01-16 02:51:10|111626.4|111576.4|111629.5|111579.5|111632.9|111582.9|111626.4|111576.4|14
1736995880000|2025-01-16 02:51:20|111632.6|111582.6|111629.4|111579.4|111633.2|111583.2|111627.8|111577.8|8
1736995890000|2025-01-16 02:51:30|111625.6|111575.6|111630.5|111580.5|111632.3|111582.3|111625.6|111575.6|17
1736995900000|2025-01-16 02:51:40|111630.6|111580.6|111641.2|111591.2|111642|111592|111630.6|111580.6|11
1736995910000|2025-01-16 02:51:50|111640.6|111590.6|111640.3|111590.3|111643.8|111593.8|111640.3|111590.3|8
1736995920000|2025-01-16 02:52:00|111641|111591|111640.2|111590.2|111641.1|111591.1|111639.3|111589.3|14
1736995930000|2025-01-16 02:52:10|111640.7|111590.7|111640.5|111590.5|111640.7|111590.7|111639.4|111589.4|5
1736995940000|2025-01-16 02:52:20|111641.5|111591.5|111643.8|111593.8|111645.8|111595.8|111640.5|111590.5|19
1736995950000|2025-01-16 02:52:30|111645.5|111595.5|111643.9|111593.9|111645.5|111595.5|111643.9|111593.9|6
1736995960000|2025-01-16 02:52:40|111644.7|111594.7|111643.9|111593.9|111644.7|111594.7|111643.9|111593.9|6
1736995970000|2025-01-16 02:52:50|111645.3|111595.3|111638.6|111588.6|111645.4|111595.4|111631.6|111581.6|13
1736995980000|2025-01-16 02:53:00|111639.8|111589.8|111639.1|111589.1|111640.1|111590.1|111639.1|111589.1|5
1736995990000|2025-01-16 02:53:10|111632.8|111582.8|111640.4|111590.4|111640.9|111590.9|111632.8|111582.8|9
1736996000000|2025-01-16 02:53:20|111640.1|111590.1|111645.9|111595.9|111646.9|111596.9|111639.4|111589.4|7
1736996010000|2025-01-16 02:53:30|111644.2|111594.2|111644.2|111594.2|111645.9|111595.9|111643.2|111593.2|12
1736996020000|2025-01-16 02:53:40|111644.7|111594.7|111644.5|111594.5|111646.2|111596.2|111644.5|111594.5|6
1736996030000|2025-01-16 02:53:50|111644|111594|111642.1|111592.1|111645|111595|111642.1|111592.1|10
1736996040000|2025-01-16 02:54:00|111642.6|111592.6|111643.9|111593.9|111643.9|111593.9|111641.6|111591.6|6
1736996050000|2025-01-16 02:54:10|111649.2|111599.2|111649.9|111599.9|111651.3|111601.3|111644.2|111594.2|20
1736996060000|2025-01-16 02:54:20|111650.9|111600.9|111650|111600|111651|111601|111647.8|111597.8|22
1736996070000|2025-01-16 02:54:30|111650.5|111600.5|111650.3|111600.3|111651.1|111601.1|111647.2|111597.2|15
1736996080000|2025-01-16 02:54:40|111647|111597|111651.7|111601.7|111652.1|111602.1|111647|111597|19
1736996090000|2025-01-16 02:54:50|111651.4|111601.4|111644.1|111594.1|111651.4|111601.4|111643.1|111593.1|18
1736996100000|2025-01-16 02:55:00|111644.6|111594.6|111654.7|111604.7|111655.3|111605.3|111644.1|111594.1|22
1736996110000|2025-01-16 02:55:10|111654.4|111604.4|111654.3|111604.3|111655.7|111605.7|111654.3|111604.3|5
1736996120000|2025-01-16 02:55:20|111654.8|111604.8|111649.8|111599.8|111654.8|111604.8|111649.3|111599.3|17
1736996130000|2025-01-16 02:55:30|111650|111600|111648.4|111598.4|111650|111600|111646.4|111596.4|14
1736996140000|2025-01-16 02:55:40|111649.4|111599.4|111648.4|111598.4|111649.4|111599.4|111646|111596|9
1736996150000|2025-01-16 02:55:50|111649.1|111599.1|111650.4|111600.4|111650.4|111600.4|111648.9|111598.9|8
1736996160000|2025-01-16 02:56:00|111641.7|111591.7|111648.7|111598.7|111650.3|111600.3|111641.7|111591.7|26
1736996170000|2025-01-16 02:56:10|111648.5|111598.5|111651.5|111601.5|111651.5|111601.5|111646.5|111596.5|7
1736996180000|2025-01-16 02:56:20|111652|111602|111652.8|111602.8|111652.8|111602.8|111651.5|111601.5|6
1736996190000|2025-01-16 02:56:30|111652.1|111602.1|111652.5|111602.5|111653.4|111603.4|111649|111599|12
1736996200000|2025-01-16 02:56:40|111652|111602|111651.5|111601.5|111652|111602|111650.3|111600.3|6
1736996210000|2025-01-16 02:56:50|111652.9|111602.9|111652.9|111602.9|111653.7|111603.7|111649.7|111599.7|6
1736996220000|2025-01-16 02:57:00|111654.2|111604.2|111655.7|111605.7|111656.4|111606.4|111650.9|111600.9|7
1736996230000|2025-01-16 02:57:10|111652.4|111602.4|111656.8|111606.8|111656.8|111606.8|111651.4|111601.4|16
1736996240000|2025-01-16 02:57:20|111657.3|111607.3|111659.7|111609.7|111659.7|111609.7|111653.4|111603.4|9
1736996250000|2025-01-16 02:57:30|111659.4|111609.4|111665.5|111615.5|111665.8|111615.8|111654.7|111604.7|16
1736996260000|2025-01-16 02:57:40|111665.3|111615.3|111663.6|111613.6|111665.3|111615.3|111663.3|111613.3|4
1736996270000|2025-01-16 02:57:50|111663.1|111613.1|111657.1|111607.1|111663.1|111613.1|111657.1|111607.1|7
1736996280000|2025-01-16 02:58:00|111657.3|111607.3|111657.1|111607.1|111657.3|111607.3|111657.1|111607.1|4
1736996290000|2025-01-16 02:58:10|111655.6|111605.6|111648.1|111598.1|111656.1|111606.1|111645.3|111595.3|11
1736996300000|2025-01-16 02:58:20|111648.3|111598.3|111648.8|111598.8|111648.8|111598.8|111648.3|111598.3|2
1736996310000|2025-01-16 02:58:30|111645|111595|111647.9|111597.9|111647.9|111597.9|111641.4|111591.4|8
1736996320000|2025-01-16 02:58:40|111647|111597|111648|111598|111650.2|111600.2|111647|111597|13
1736996330000|2025-01-16 02:58:50|111649.4|111599.4|111648.9|111598.9|111649.4|111599.4|111647.7|111597.7|3
1736996340000|2025-01-16 02:59:00|111649.3|111599.3|111649.3|111599.3|111649.3|111599.3|111649.3|111599.3|1
1736996350000|2025-01-16 02:59:10|111649.1|111599.1|111651.2|111601.2|111651.2|111601.2|111649.1|111599.1|2
1736996360000|2025-01-16 02:59:20|111650.7|111600.7|111653.3|111603.3|111653.3|111603.3|111650.7|111600.7|4
1736996370000|2025-01-16 02:59:30|111654.8|111604.8|111653.9|111603.9|111655.6|111605.6|111653.3|111603.3|8
1736996380000|2025-01-16 02:59:40|111654.4|111604.4|111650.4|111600.4|111654.4|111604.4|111649.4|111599.4|7
1736996390000|2025-01-16 02:59:50|111649.1|111599.1|111650.3|111600.3|111650.3|111600.3|111648.3|111598.3|9
1736996400000|2025-01-16 03:00:00|111649.3|111599.3|111651.6|111601.6|111652.1|111602.1|111643.4|111593.4|9
1736996410000|2025-01-16 03:00:10|111652.6|111602.6|111660.5|111610.5|111660.5|111610.5|111651.6|111601.6|16
1736996420000|2025-01-16 03:00:20|111665|111593.4|111647.3|111597.3|111665|111609.5|111647.3|111593.4|12
1736996430000|2025-01-16 03:00:30|111647.5|111597.5|111646.2|111596.2|111647.8|111597.8|111643.1|111593.1|10
1736996440000|2025-01-16 03:00:40|111646.4|111596.4|111654.5|111604.5|111656.7|111606.7|111646.4|111596.4|27
1736996450000|2025-01-16 03:00:50|111655.5|111605.5|111660.5|111610.5|111661|111611|111655.5|111605.5|12
1736996460000|2025-01-16 03:01:00|111660|111610|111661|111611|111663.8|111613.8|111657.8|111607.8|18
1736996470000|2025-01-16 03:01:10|111661.8|111611.8|111668.3|111618.3|111669.3|111619.3|111661.3|111611.3|19
1736996480000|2025-01-16 03:01:20|111667.8|111617.8|111665.1|111615.1|111669.4|111619.4|111665.1|111615.1|13
1736996490000|2025-01-16 03:01:30|111665.3|111615.3|111664.3|111614.3|111665.3|111615.3|111664.3|111614.3|4
1736996500000|2025-01-16 03:01:40|111664.8|111614.8|111664.1|111614.1|111664.8|111614.8|111661.1|111611.1|16
1736996510000|2025-01-16 03:01:50|111664|111614|111665|111615|111665.5|111615.5|111662.7|111612.7|12
1736996520000|2025-01-16 03:02:00|111664.7|111614.7|111670.5|111620.5|111671.5|111621.5|111664.7|111614.7|17
1736996530000|2025-01-16 03:02:10|111670|111620|111667|111617|111670.1|111620.1|111667|111617|14
1736996550000|2025-01-16 03:02:30|111666.8|111616.8|111666.6|111616.6|111667.3|111617.3|111666.6|111616.6|7
1736996560000|2025-01-16 03:02:40|111667|111617|111662.3|111612.3|111667.3|111617.3|111660.7|111610.7|8
1736996570000|2025-01-16 03:02:50|111666.8|111616.8|111664.1|111614.1|111669.7|111619.7|111664.1|111614.1|7
1736996580000|2025-01-16 03:03:00|111665.6|111615.6|111664.9|111614.9|111665.7|111615.7|111660.1|111610.1|12
1736996590000|2025-01-16 03:03:10|111665.7|111615.7|111656.2|111606.2|111667.2|111617.2|111656.2|111606.2|10
1736996600000|2025-01-16 03:03:20|111654.5|111604.5|111652.8|111602.8|111656.2|111606.2|111649.6|111599.6|15
1736996610000|2025-01-16 03:03:30|111653.8|111603.8|111653.8|111603.8|111653.8|111603.8|111653.8|111603.8|1
1736996620000|2025-01-16 03:03:40|111654.3|111604.3|111658.1|111608.1|111659.9|111609.9|111653.5|111603.5|11
1736996630000|2025-01-16 03:03:50|111659.9|111609.9|111657.5|111607.5|111659.9|111609.9|111653.6|111603.6|7
1736996640000|2025-01-16 03:04:00|111657.6|111607.6|111666.1|111616.1|111666.6|111616.6|111657.6|111607.6|7
1736996650000|2025-01-16 03:04:10|111661.2|111611.2|111664.2|111614.2|111665.8|111615.8|111661.2|111611.2|6
1736996660000|2025-01-16 03:04:20|111664.9|111614.9|111664.3|111614.3|111665.7|111615.7|111661.2|111611.2|8
1736996670000|2025-01-16 03:04:30|111664.8|111614.8|111667.5|111617.5|111667.5|111617.5|111664.8|111614.8|7
1736996680000|2025-01-16 03:04:40|111660|111610|111662.5|111612.5|111662.5|111612.5|111658.6|111608.6|10
1736996690000|2025-01-16 03:04:50|111662.3|111612.3|111661.7|111611.7|111662.5|111612.5|111657.8|111607.8|9
1736996700000|2025-01-16 03:05:00|111661|111611|111659.5|111609.5|111661|111611|111657|111607|7
1736996710000|2025-01-16 03:05:10|111653.5|111603.5|111657.9|111607.9|111658.2|111608.2|111653.5|111603.5|3
1736996720000|2025-01-16 03:05:20|111656.1|111606.1|111649.4|111599.4|111656.1|111606.1|111645.6|111595.6|11
1736996730000|2025-01-16 03:05:30|111645.2|111595.2|111651|111601|111651|111601|111645.2|111595.2|8
1736996740000|2025-01-16 03:05:40|111651.2|111601.2|111653.9|111603.9|111653.9|111603.9|111647.5|111597.5|7
1736996750000|2025-01-16 03:05:50|111649.8|111599.8|111648.5|111598.5|111651.3|111601.3|111648.5|111598.5|5
1736996760000|2025-01-16 03:06:00|111649|111599|111654.4|111604.4|111657.2|111607.2|111649|111599|6
1736996770000|2025-01-16 03:06:10|111653.4|111603.4|111661.2|111611.2|111662.7|111612.7|111653.4|111603.4|12
1736996780000|2025-01-16 03:06:20|111662.2|111612.2|111663.6|111613.6|111664.6|111614.6|111662.2|111612.2|5
1736996790000|2025-01-16 03:06:30|111664.1|111614.1|111664.1|111614.1|111664.1|111614.1|111658.9|111608.9|8
1736996800000|2025-01-16 03:06:40|111662.6|111612.6|111654.8|111604.8|111662.6|111612.6|111654.8|111604.8|3
1736996810000|2025-01-16 03:06:50|111654.6|111604.6|111654.6|111604.6|111654.6|111604.6|111654.6|111604.6|1
1736996820000|2025-01-16 03:07:00|111655.4|111605.4|111651.5|111601.5|111655.4|111605.4|111650.6|111600.6|6
1736996830000|2025-01-16 03:07:10|111652.9|111602.9|111645.2|111595.2|111652.9|111602.9|111642.2|111592.2|7
1736996840000|2025-01-16 03:07:20|111643.2|111593.2|111645.4|111595.4|111645.4|111595.4|111643.2|111593.2|2
1736996850000|2025-01-16 03:07:30|111646.9|111596.9|111638.3|111588.3|111647.7|111597.7|111638.3|111588.3|10
1736996860000|2025-01-16 03:07:40|111633.5|111583.5|111637.5|111587.5|111637.5|111587.5|111633.5|111583.5|3
1736996870000|2025-01-16 03:07:50|111639|111589|111636.3|111586.3|111640.1|111590.1|111633.4|111583.4|9
1736996880000|2025-01-16 03:08:00|111632.8|111582.8|111636.3|111586.3|111638.7|111588.7|111630.5|111580.5|16
1736996890000|2025-01-16 03:08:10|111637.3|111587.3|111646.2|111596.2|111646.2|111596.2|111637.3|111587.3|8
1736996900000|2025-01-16 03:08:20|111644.4|111594.4|111644.5|111594.5|111644.9|111594.9|111644.4|111594.4|3
1736996910000|2025-01-16 03:08:30|111643.2|111593.2|111639.5|111589.5|111645.6|111593.2|111639.5|111573.9|6
1736996920000|2025-01-16 03:08:40|111638|111588|111637|111587|111638.8|111588.8|111633.2|111583.2|7
1736996930000|2025-01-16 03:08:50|111637.3|111587.3|111637.3|111587.3|111637.3|111587.3|111637.3|111587.3|1
1736996940000|2025-01-16 03:09:00|111636.1|111586.1|111642.9|111592.9|111643.4|111593.4|111635.6|111585.6|13
1736996950000|2025-01-16 03:09:10|111641|111591|111644|111594|111646|111596|111641|111591|5
1736996960000|2025-01-16 03:09:20|111640.4|111590.4|111641.5|111591.5|111643.2|111593.2|111639.2|111589.2|5
1736996970000|2025-01-16 03:09:30|111642|111592|111634.8|111584.8|111642|111592|111632.4|111582.4|8
1736996980000|2025-01-16 03:09:40|111634.3|111584.3|111638.7|111588.7|111638.7|111588.7|111634.3|111584.3|4
1736996990000|2025-01-16 03:09:50|111637.2|111587.2|111637.6|111587.6|111637.6|111587.6|111637.2|111587.2|2
1736997000000|2025-01-16 03:10:00|111636.9|111586.9|111628.9|111578.9|111636.9|111586.9|111627.6|111565.8|13
1736997010000|2025-01-16 03:10:10|111629.2|111579.2|111629.2|111579.2|111629.2|111579.2|111629.2|111579.2|1
1736997020000|2025-01-16 03:10:20|111629|111579|111635.4|111585.4|111635.4|111585.4|111629|111579|3
1736997030000|2025-01-16 03:10:30|111628.6|111578.6|111628.5|111578.5|111629.3|111579.3|111628.2|111578.2|4
1736997040000|2025-01-16 03:10:40|111631.7|111581.7|111628.8|111578.8|111631.7|111581.7|111628.8|111578.8|2
1736997050000|2025-01-16 03:10:50|111626.3|111576.3|111629.9|111579.9|111630.3|111580.3|111626.3|111576.3|8
1736997060000|2025-01-16 03:11:00|111626.2|111576.2|111628.6|111578.6|111632.2|111582.2|111625.6|111575.6|14
1736997070000|2025-01-16 03:11:10|111623.6|111573.6|111634.6|111584.6|111637.9|111587.9|111623.6|111566.9|7
1736997080000|2025-01-16 03:11:20|111633.9|111583.9|111636.5|111586.5|111641.5|111591.5|111633.6|111583.6|19
1736997090000|2025-01-16 03:11:30|111638.5|111588.5|111642.9|111592.9|111644.4|111594.4|111638.5|111588.5|11
1736997100000|2025-01-16 03:11:40|111644.4|111594.4|111651.9|111601.9|111651.9|111601.9|111640.2|111590.2|19
1736997110000|2025-01-16 03:11:50|111650.9|111600.9|111650.2|111600.2|111650.9|111600.9|111650.2|111600.2|3
1736997120000|2025-01-16 03:12:00|111651.7|111601.7|111652.6|111602.6|111652.6|111602.6|111650.5|111600.5|4
1736997130000|2025-01-16 03:12:10|111653.1|111603.1|111658.2|111608.2|111660.3|111610.3|111653.1|111603.1|10
1736997140000|2025-01-16 03:12:20|111657.2|111607.2|111651.3|111601.3|111657.2|111607.2|111648.3|111598.3|8
1736997150000|2025-01-16 03:12:30|111649.3|111599.3|111643|111593|111651.1|111601.1|111637.1|111587.1|13
1736997160000|2025-01-16 03:12:40|111644.6|111594.6|111650.7|111600.7|111652.5|111602.5|111643.5|111593.5|11
1736997170000|2025-01-16 03:12:50|111654.2|111604.2|111653.2|111603.2|111655|111605|111653.2|111603.2|5
1736997180000|2025-01-16 03:13:00|111652.9|111602.9|111651.8|111601.8|111654|111604|111648.3|111598.3|8
1736997190000|2025-01-16 03:13:10|111650|111600|111642.4|111592.4|111650|111600|111642.4|111592.4|5
1736997200000|2025-01-16 03:13:20|111639.9|111589.9|111640.6|111590.6|111642.4|111592.4|111639.9|111589.9|6
1736997210000|2025-01-16 03:13:30|111640.5|111590.5|111640.5|111590.5|111640.5|111590.5|111640.5|111590.5|1
1736997220000|2025-01-16 03:13:40|111640|111590|111640.4|111590.4|111640.4|111590.4|111639.9|111589.9|3
1736997230000|2025-01-16 03:13:50|111640.8|111590.8|111641.8|111591.8|111641.8|111591.8|111632.1|111582.1|5
1736997240000|2025-01-16 03:14:00|111642|111592|111642|111592|111642|111592|111642|111592|1
1736997250000|2025-01-16 03:14:10|111643.9|111593.9|111642.2|111592.2|111647.3|111597.3|111642.2|111592.2|8
1736997260000|2025-01-16 03:14:20|111645.2|111595.2|111645.8|111595.8|111648.1|111598.1|111642.7|111592.7|7
1736997270000|2025-01-16 03:14:30|111649.3|111599.3|111646.8|111596.8|111649.3|111599.3|111641.3|111591.3|11
1736997280000|2025-01-16 03:14:40|111647.3|111597.3|111652.9|111602.9|111652.9|111602.9|111647|111597|6
1736997290000|2025-01-16 03:14:50|111650.9|111600.9|111649|111599|111650.9|111600.9|111649|111599|4
1736997300000|2025-01-16 03:15:00|111648|111598|111648|111598|111653|111603|111648|111598|13
1736997310000|2025-01-16 03:15:10|111648|111598|111646|111596|111651|111601|111646|111596|12
1736997320000|2025-01-16 03:15:20|111646|111596|111646|111596|111646|111596|111645|111595|3
1736997330000|2025-01-16 03:15:30|111644|111594|111645|111595|111645|111595|111644|111594|4
1736997340000|2025-01-16 03:15:40|111647|111597|111647|111597|111647|111597|111647|111597|2
1736997350000|2025-01-16 03:15:50|111645|111595|111649|111599|111650|111612|111634|111594|10
1736997360000|2025-01-16 03:16:00|111651|111601|111650|111600|111651|111601|111649|111599|6
1736997370000|2025-01-16 03:16:10|111650|111600|111646|111596|111650|111600|111646|111596|6
1736997380000|2025-01-16 03:16:20|111646|111596|111640|111590|111646|111596|111638|111588|8
1736997390000|2025-01-16 03:16:30|111642|111592|111642|111592|111642|111592|111641|111591|5
1736997400000|2025-01-16 03:16:40|111642|111592|111653|111603|111653|111603|111642|111592|10
1736997410000|2025-01-16 03:16:50|111654|111604|111656|111606|111660|111610|111654|111604|11
1736997420000|2025-01-16 03:17:00|111651|111601|111655|111605|111656|111606|111651|111601|8
1736997430000|2025-01-16 03:17:10|111654|111604|111651|111601|111656|111606|111651|111601|7
1736997440000|2025-01-16 03:17:20|111651|111601|111658|111608|111658|111608|111651|111601|8
1736997450000|2025-01-16 03:17:30|111660|111610|111656|111606|111660|111610|111656|111606|5
1736997460000|2025-01-16 03:17:40|111651|111601|111649|111599|111652|111602|111648|111598|11
1736997470000|2025-01-16 03:17:50|111650|111600|111650|111600|111650|111600|111650|111600|1
1736997480000|2025-01-16 03:18:00|111650|111600|111650|111600|111651|111601|111650|111600|6
1736997490000|2025-01-16 03:18:10|111652|111602|111653|111603|111653|111603|111652|111602|9
1736997500000|2025-01-16 03:18:20|111653|111603|111654|111604|111659|111609|111653|111603|19
1736997510000|2025-01-16 03:18:30|111654|111604|111655|111605|111657|111607|111654|111604|8
1736997520000|2025-01-16 03:18:40|111655|111605|111655|111605|111656|111606|111653|111603|12
1736997530000|2025-01-16 03:18:50|111655|111605|111654|111604|111655|111605|111654|111604|4
1736997540000|2025-01-16 03:19:00|111654|111604|111667|111617|111668|111618|111654|111604|16
1736997550000|2025-01-16 03:19:10|111671|111621|111669|111619|111672|111622|111668|111618|12
1736997560000|2025-01-16 03:19:20|111668|111618|111669|111619|111669|111619|111667|111617|5
1736997570000|2025-01-16 03:19:30|111670|111620|111670|111620|111671|111621|111670|111620|7
1736997580000|2025-01-16 03:19:40|111673|111623|111674|111624|111674|111624|111673|111623|2
1736997590000|2025-01-16 03:19:50|111674|111624|111675|111625|111676|111626|111674|111624|3
1736997600000|2025-01-16 03:20:00|111675|111625|111672|111622|111675|111625|111672|111622|13
1736997610000|2025-01-16 03:20:10|111671|111621|111670|111620|111671|111621|111670|111620|9
1736997620000|2025-01-16 03:20:20|111671|111621|111663|111613|111671|111621|111663|111613|8
1736997630000|2025-01-16 03:20:30|111665|111615|111668|111618|111668|111618|111664|111614|11
1736997650000|2025-01-16 03:20:50|111664|111614|111666|111616|111666|111616|111664|111614|8
1736997660000|2025-01-16 03:21:00|111666|111616|111666|111616|111666|111616|111664|111614|8
1736997670000|2025-01-16 03:21:10|111667|111617|111667|111617|111668|111618|111667|111617|10
1736997680000|2025-01-16 03:21:20|111667|111617|111665|111615|111667|111617|111665|111615|7
1736997690000|2025-01-16 03:21:30|111665|111615|111667|111617|111667|111617|111664|111614|9
1736997700000|2025-01-16 03:21:40|111668|111618|111667|111617|111668|111618|111666|111616|11
1736997710000|2025-01-16 03:21:50|111666|111616|111663|111613|111666|111616|111663|111613|13
1736997720000|2025-01-16 03:22:00|111664|111614|111661|111611|111664|111614|111653|111603|18
1736997730000|2025-01-16 03:22:10|111661|111611|111662|111612|111662|111612|111661|111611|6
1736997740000|2025-01-16 03:22:20|111661|111611|111660|111610|111661|111611|111659|111609|4
1736997750000|2025-01-16 03:22:30|111648|111598|111644|111594|111652|111602|111641|111591|11
1736997760000|2025-01-16 03:22:40|111644|111594|111646|111596|111646|111596|111644|111594|3
1736997780000|2025-01-16 03:23:00|111643|111593|111646|111596|111646|111596|111643|111593|5
1736997790000|2025-01-16 03:23:10|111647|111597|111654|111604|111654|111604|111647|111597|12
1736997800000|2025-01-16 03:23:20|111654|111604|111658|111608|111660|111610|111654|111604|12
1736997810000|2025-01-16 03:23:30|111658|111608|111658|111608|111658|111608|111658|111608|4
1736997820000|2025-01-16 03:23:40|111658|111608|111657|111607|111659|111609|111656|111606|10
1736997830000|2025-01-16 03:23:50|111657|111607|111658|111608|111659|111609|111657|111607|6
1736997840000|2025-01-16 03:24:00|111658|111608|111658|111608|111661|111611|111655|111605|10
1736997850000|2025-01-16 03:24:10|111659|111609|111659|111609|111659|111609|111659|111609|5
1736997860000|2025-01-16 03:24:20|111658|111608|111659|111609|111659|111609|111658|111608|2
1736997870000|2025-01-16 03:24:30|111659|111609|111657|111607|111659|111609|111657|111607|3
1736997880000|2025-01-16 03:24:40|111656|111606|111658|111608|111658|111608|111656|111606|6
1736997890000|2025-01-16 03:24:50|111659|111609|111655|111605|111659|111609|111654|111604|10
1736997900000|2025-01-16 03:25:00|111655|111605|111658|111608|111658|111608|111655|111605|3
1736997910000|2025-01-16 03:25:10|111659|111609|111659|111609|111659|111609|111658|111608|5
1736997920000|2025-01-16 03:25:20|111658|111608|111658|111608|111658|111608|111658|111608|3
1736997930000|2025-01-16 03:25:30|111658|111608|111658|111608|111658|111608|111658|111608|3
1736997940000|2025-01-16 03:25:40|111656|111606|111658|111608|111660|111610|111654|111604|9
1736997950000|2025-01-16 03:25:50|111657|111607|111657|111607|111658|111608|111657|111607|4
1736997960000|2025-01-16 03:26:00|111658|111608|111658|111608|111659|111609|111657|111607|4
1736997970000|2025-01-16 03:26:10|111658|111608|111658|111608|111658|111608|111658|111608|2
1736997980000|2025-01-16 03:26:20|111657|111607|111654|111604|111657|111607|111654|111604|5
1736997990000|2025-01-16 03:26:30|111652|111602|111652|111602|111654|111604|111650|111600|8
1736998010000|2025-01-16 03:26:50|111652|111602|111651|111601|111652|111602|111651|111601|2
1736998040000|2025-01-16 03:27:20|111652|111602|111652|111602|111652|111602|111652|111602|1
1736998050000|2025-01-16 03:27:30|111652|111602|111670|111620|111671|111621|111652|111602|15
1736998060000|2025-01-16 03:27:40|111670|111620|111672|111622|111674|111624|111670|111620|12
1736998070000|2025-01-16 03:27:50|111671|111621|111678|111628|111678|111628|111671|111621|16
1736998080000|2025-01-16 03:28:00|111678|111628|111680|111630|111680|111630|111678|111628|15
1736998090000|2025-01-16 03:28:10|111680|111630|111679|111629|111681|111631|111678|111628|16
1736998100000|2025-01-16 03:28:20|111681|111631|111680|111630|111681|111631|111679|111629|13
1736998110000|2025-01-16 03:28:30|111676|111626|111680|111630|111681|111631|111676|111626|23
1736998120000|2025-01-16 03:28:40|111680|111630|111679|111629|111681|111631|111678|111628|32
1736998130000|2025-01-16 03:28:50|111680|111630|111673|111623|111680|111630|111673|111623|10
1736998140000|2025-01-16 03:29:00|111674|111624|111673|111623|111674|111624|111668|111618|8
1736998150000|2025-01-16 03:29:10|111672|111622|111674|111624|111674|111624|111672|111622|5
1736998160000|2025-01-16 03:29:20|111674|111624|111674|111624|111674|111624|111674|111624|2
1736998170000|2025-01-16 03:29:30|111673|111623|111670|111620|111674|111624|111670|111620|7
1736998180000|2025-01-16 03:29:40|111672|111622|111674|111624|111676|111626|111671|111621|7
1736998190000|2025-01-16 03:29:50|111675|111625|111674|111624|111676|111626|111671|111621|14
1736998200000|2025-01-16 03:30:00|111673.6|111623.6|111669|111619|111675.6|111625.6|111669|111619|7
1736998210000|2025-01-16 03:30:10|111669.1|111619.1|111665.7|111615.7|111669.1|111619.1|111665.7|111615.7|3
1736998220000|2025-01-16 03:30:20|111658.9|111608.9|111661.4|111611.4|111662.6|111612.6|111657.5|111607.5|17
1736998230000|2025-01-16 03:30:30|111663.7|111613.7|111662.3|111612.3|111666.1|111616.1|111661.1|111611.1|14
1736998240000|2025-01-16 03:30:40|111662.8|111612.8|111666.6|111616.6|111667.6|111617.6|111659.9|111609.9|17
1736998250000|2025-01-16 03:30:50|111665.9|111615.9|111660.3|111610.3|111666.9|111616.9|111657.1|111607.1|22
1736998260000|2025-01-16 03:31:00|111664.3|111614.3|111664.7|111614.7|111664.7|111614.7|111659.2|111609.2|9
1736998270000|2025-01-16 03:31:10|111666.5|111616.5|111666.5|111616.5|111667|111617|111663.3|111613.3|9
1736998280000|2025-01-16 03:31:20|111666.3|111616.3|111667.3|111617.3|111667.3|111617.3|111662.2|111612.2|11
1736998290000|2025-01-16 03:31:30|111667.6|111617.6|111663.2|111613.2|111667.6|111617.6|111663|111613|19
1736998300000|2025-01-16 03:31:40|111662.8|111612.8|111663.4|111613.4|111663.4|111613.4|111662.8|111612.8|2
1736998310000|2025-01-16 03:31:50|111667.1|111617.1|111662.4|111612.4|111667.1|111617.1|111662.4|111612.4|10
1736998320000|2025-01-16 03:32:00|111661.8|111611.8|111660.2|111610.2|111661.9|111611.9|111658.2|111608.2|7
1736998330000|2025-01-16 03:32:10|111659.9|111609.9|111662.9|111612.9|111664.8|111614.8|111658.4|111608.4|16
1736998340000|2025-01-16 03:32:20|111662.3|111612.3|111663.3|111613.3|111663.3|111613.3|111660.8|111610.8|4
1736998350000|2025-01-16 03:32:30|111663.9|111613.9|111666.7|111616.7|111666.7|111616.7|111663.9|111613.9|6
1736998360000|2025-01-16 03:32:40|111666.9|111616.9|111663.6|111613.6|111666.9|111616.9|111660.8|111610.8|7
1736998370000|2025-01-16 03:32:50|111660.4|111610.4|111663.1|111613.1|111663.1|111613.1|111660.4|111610.4|2
1736998380000|2025-01-16 03:33:00|111661.6|111611.6|111666.3|111616.3|111666.8|111616.8|111659.1|111609.1|9
1736998390000|2025-01-16 03:33:10|111666.6|111616.6|111666.6|111616.6|111666.6|111616.6|111666.6|111616.6|1
1736998400000|2025-01-16 03:33:20|111665.9|111615.9|111665.5|111615.5|111665.9|111615.9|111665.5|111615.5|2
1736998410000|2025-01-16 03:33:30|111665.1|111615.1|111664.1|111614.1|111665.1|111615.1|111664.1|111614.1|2
1736998420000|2025-01-16 03:33:40|111664.4|111614.4|111661.7|111611.7|111664.5|111614.5|111661.7|111611.7|4
1736998430000|2025-01-16 03:33:50|111663.2|111613.2|111663.1|111613.1|111663.2|111613.2|111662.6|111612.6|3
1736998450000|2025-01-16 03:34:10|111663.4|111613.4|111664.1|111614.1|111664.1|111614.1|111663.4|111613.4|2
1736998460000|2025-01-16 03:34:20|111660.4|111610.4|111664.1|111614.1|111665.4|111615.4|111660.4|111610.4|6
1736998470000|2025-01-16 03:34:30|111665.7|111615.7|111668|111618|111668.3|111618.3|111665.7|111615.7|3
1736998480000|2025-01-16 03:34:40|111668.5|111618.5|111671.5|111621.5|111671.5|111621.5|111668.5|111618.5|9
1736998490000|2025-01-16 03:34:50|111671|111621|111671|111621|111671|111621|111671|111621|1
1736998500000|2025-01-16 03:35:00|111669.7|111619.7|111670.8|111620.8|111670.8|111620.8|111669.7|111619.7|2
1736998510000|2025-01-16 03:35:10|111668.2|111618.2|111665.6|111615.6|111668.2|111618.2|111663.8|111613.8|9
1736998520000|2025-01-16 03:35:20|111665.3|111615.3|111663.9|111613.9|111665.3|111615.3|111663.9|111613.9|2
1736998530000|2025-01-16 03:35:30|111664.4|111614.4|111667.2|111617.2|111667.8|111617.8|111664.4|111614.4|4
1736998540000|2025-01-16 03:35:40|111669.2|111619.2|111669.1|111619.1|111669.2|111619.2|111669.1|111619.1|2
1736998560000|2025-01-16 03:36:00|111675.1|111599.2|111668.4|111618.4|111675.1|111618.4|111662.6|111599.2|7
1736998570000|2025-01-16 03:36:10|111666.9|111616.9|111666.9|111616.9|111666.9|111616.9|111666.9|111616.9|1
1736998580000|2025-01-16 03:36:20|111667.6|111617.6|111663.5|111613.5|111667.6|111617.6|111663.5|111613.5|6
1736998590000|2025-01-16 03:36:30|111664|111614|111668|111618|111668.5|111618.5|111664|111614|10
1736998600000|2025-01-16 03:36:40|111668.3|111618.3|111667.4|111617.4|111668.3|111618.3|111667.4|111617.4|3
1736998610000|2025-01-16 03:36:50|111668.7|111618.7|111668.6|111618.6|111668.7|111618.7|111663.5|111613.5|9
1736998620000|2025-01-16 03:37:00|111668|111618|111671.3|111621.3|111671.3|111621.3|111666|111616|8
1736998630000|2025-01-16 03:37:10|111671.5|111621.5|111672.5|111622.5|111673|111623|111671.5|111621.5|5
1736998640000|2025-01-16 03:37:20|111672.7|111622.7|111672.7|111622.7|111673.2|111623.2|111672.7|111622.7|3
1736998650000|2025-01-16 03:37:30|111673.2|111623.2|111674.5|111624.5|111674.5|111624.5|111672.7|111622.7|4
1736998670000|2025-01-16 03:37:50|111672.4|111622.4|111673.1|111623.1|111673.1|111623.1|111672.4|111622.4|2
1736998680000|2025-01-16 03:38:00|111673.2|111623.2|111668.6|111618.6|111673.2|111623.2|111668.6|111618.6|5
1736998690000|2025-01-16 03:38:10|111668|111618|111665.2|111615.2|111670.5|111620.5|111665.2|111615.2|4
1736998700000|2025-01-16 03:38:20|111664.7|111614.7|111664.7|111614.7|111664.7|111614.7|111664.7|111614.7|1
1736998710000|2025-01-16 03:38:30|111667.5|111617.5|111664.8|111614.8|111668|111618|111664.8|111614.8|4
1736998720000|2025-01-16 03:38:40|111665.3|111615.3|111667.1|111617.1|111667.1|111617.1|111665|111615|3
1736998730000|2025-01-16 03:38:50|111666.4|111616.4|111661.3|111611.3|111667|111617|111660.7|111610.7|5
1736998740000|2025-01-16 03:39:00|111668.3|111618.3|111663.4|111613.4|111668.4|111618.4|111663.4|111613.4|7
1736998750000|2025-01-16 03:39:10|111663.1|111613.1|111663.1|111613.1|111663.1|111613.1|111663.1|111613.1|1
1736998760000|2025-01-16 03:39:20|111662.9|111612.9|111662.9|111612.9|111662.9|111612.9|111662.9|111612.9|1
1736998770000|2025-01-16 03:39:30|111658.9|111608.9|111658|111608|111662.4|111612.4|111655.8|111605.8|6
1736998780000|2025-01-16 03:39:40|111656.2|111606.2|111657.2|111607.2|111657.2|111607.2|111655.6|111605.6|3
1736998790000|2025-01-16 03:39:50|111657.8|111607.8|111657.8|111607.8|111657.8|111607.8|111657.8|111607.8|1
1736998800000|2025-01-16 03:40:00|111656.2|111606.2|111660.1|111610.1|111661.8|111611.8|111656.2|111606.2|10
1736998810000|2025-01-16 03:40:10|111658.6|111608.6|111660|111610|111660.3|111610.3|111658.4|111608.4|5
1736998820000|2025-01-16 03:40:20|111656.7|111606.7|111664.8|111614.8|111664.8|111614.8|111656.7|111606.7|6
1736998830000|2025-01-16 03:40:30|111664.2|111614.2|111665.4|111615.4|111666.4|111616.4|111663.8|111613.8|9
1736998840000|2025-01-16 03:40:40|111664.8|111614.8|111663.5|111613.5|111665.5|111615.5|111663.5|111613.5|6
1736998850000|2025-01-16 03:40:50|111664|111614|111664.6|111614.6|111665|111615|111664|111614|4
1736998860000|2025-01-16 03:41:00|111667.6|111617.6|111668|111618|111668.1|111618.1|111666.3|111616.3|7
1736998870000|2025-01-16 03:41:10|111672.2|111622.2|111673.5|111623.5|111673.5|111623.5|111672.2|111622.2|2
1736998880000|2025-01-16 03:41:20|111673.6|111623.6|111673.6|111623.6|111674.1|111624.1|111673.6|111623.6|3
1736998890000|2025-01-16 03:41:30|111674.2|111624.2|111671.3|111621.3|111674.2|111624.2|111670.8|111620.8|8
1736998900000|2025-01-16 03:41:40|111670.3|111620.3|111667.8|111617.8|111671.6|111621.6|111667.8|111617.8|5
1736998910000|2025-01-16 03:41:50|111670.8|111620.8|111675.8|111625.8|111677.1|111627.1|111669|111619|12
1736998920000|2025-01-16 03:42:00|111674.8|111624.8|111673.8|111623.8|111674.8|111624.8|111673.8|111623.8|3
1736998930000|2025-01-16 03:42:10|111674.8|111624.8|111674.1|111624.1|111674.8|111624.8|111673.6|111623.6|6
1736998940000|2025-01-16 03:42:20|111673.9|111623.9|111673.4|111623.4|111674.6|111624.6|111667.4|111617.4|6
1736998950000|2025-01-16 03:42:30|111672.7|111622.7|111672.5|111622.5|111673.1|111623.1|111671.4|111621.4|5
1736998960000|2025-01-16 03:42:40|111671.8|111621.8|111671.6|111621.6|111671.8|111621.8|111669|111619|4
1736998970000|2025-01-16 03:42:50|111671.1|111621.1|111669.4|111619.4|111671.1|111621.1|111669.4|111619.4|2
1736998980000|2025-01-16 03:43:00|111669.9|111619.9|111667|111617|111669.9|111619.9|111667|111617|7
1736998990000|2025-01-16 03:43:10|111666.5|111616.5|111661.3|111611.3|111666.5|111616.5|111661.3|111611.3|7
1736999000000|2025-01-16 03:43:20|111659.3|111609.3|111660.9|111610.9|111660.9|111610.9|111658.3|111608.3|5
1736999010000|2025-01-16 03:43:30|111659.6|111609.6|111661.3|111611.3|111661.3|111611.3|111659.6|111609.6|5
1736999020000|2025-01-16 03:43:40|111660.8|111610.8|111657.2|111607.2|111660.8|111610.8|111655.4|111605.4|6
1736999030000|2025-01-16 03:43:50|111655.5|111605.5|111654.9|111604.9|111655.5|111605.5|111652.1|111602.1|4
1736999040000|2025-01-16 03:44:00|111656.4|111606.4|111662.2|111612.2|111665.4|111615.4|111656.4|111606.4|11
1736999050000|2025-01-16 03:44:10|111662.7|111612.7|111662.9|111612.9|111664.7|111614.7|111662.7|111612.7|5
1736999060000|2025-01-16 03:44:20|111664.7|111614.7|111662.1|111612.1|111664.7|111614.7|111659.7|111609.7|5
1736999070000|2025-01-16 03:44:30|111661.5|111611.5|111660.2|111610.2|111661.6|111611.6|111659.6|111609.6|4
1736999080000|2025-01-16 03:44:40|111660.1|111610.1|111661.8|111611.8|111663.5|111613.5|111660.1|111610.1|4
1736999090000|2025-01-16 03:44:50|111662.1|111612.1|111662.2|111612.2|111662.2|111612.2|111662.1|111612.1|2
1736999100000|2025-01-16 03:45:00|111662.7|111612.7|111664.1|111614.1|111664.1|111614.1|111662.7|111612.7|4
1736999110000|2025-01-16 03:45:10|111663.6|111613.6|111666.4|111616.4|111667.9|111617.9|111659.1|111609.1|11
1736999120000|2025-01-16 03:45:20|111665.1|111615.1|111665.1|111615.1|111665.1|111615.1|111665.1|111615.1|1
1736999130000|2025-01-16 03:45:30|111666.6|111616.6|111668.5|111618.5|111670.7|111620.7|111666.2|111616.2|9
1736999140000|2025-01-16 03:45:40|111668|111618|111661.2|111611.2|111668|111618|111659.2|111609.2|9
1736999150000|2025-01-16 03:45:50|111662.7|111612.7|111663.8|111613.8|111663.8|111613.8|111660.1|111610.1|7
1736999160000|2025-01-16 03:46:00|111663.3|111613.3|111662.6|111612.6|111664.3|111614.3|111659.4|111609.4|5
1736999170000|2025-01-16 03:46:10|111662.4|111612.4|111667.6|111617.6|111667.6|111617.6|111661.9|111611.9|7
1736999180000|2025-01-16 03:46:20|111665.9|111615.9|111669.1|111619.1|111669.6|111619.6|111665.3|111615.3|7
1736999190000|2025-01-16 03:46:30|111669.8|111619.8|111672.8|111622.8|111672.8|111622.8|111669.1|111619.1|4
1736999200000|2025-01-16 03:46:40|111672.3|111622.3|111671.7|111621.7|111672.3|111622.3|111671.7|111621.7|4
1736999210000|2025-01-16 03:46:50|111674.4|111624.4|111678.1|111628.1|111678.1|111628.1|111674.4|111624.4|8
1736999220000|2025-01-16 03:47:00|111677.6|111627.6|111676.9|111626.9|111677.7|111627.7|111676.4|111626.4|4
1736999230000|2025-01-16 03:47:10|111677.2|111627.2|111673.5|111623.5|111677.2|111627.2|111673.5|111623.5|6
1736999240000|2025-01-16 03:47:20|111677.2|111627.2|111674|111624|111677.2|111627.2|111674|111624|2
1736999250000|2025-01-16 03:47:30|111673|111623|111671.6|111621.6|111673|111623|111671.6|111621.6|3
1736999260000|2025-01-16 03:47:40|111671|111621|111672.3|111622.3|111673.3|111623.3|111671|111621|3
1736999270000|2025-01-16 03:47:50|111675|111625|111674.3|111624.3|111677.3|111627.3|111674.3|111624.3|8
1736999280000|2025-01-16 03:48:00|111673.5|111623.5|111673.1|111623.1|111673.7|111623.7|111673.1|111623.1|3
1736999290000|2025-01-16 03:48:10|111673.2|111623.2|111673.2|111623.2|111673.2|111623.2|111673.2|111623.2|1
1736999300000|2025-01-16 03:48:20|111673|111623|111676.3|111626.3|111676.5|111626.5|111673|111623|4
1736999310000|2025-01-16 03:48:30|111676.6|111626.6|111672.7|111622.7|111676.9|111626.9|111672.7|111622.7|7
1736999320000|2025-01-16 03:48:40|111674.7|111624.7|111673.3|111623.3|111674.7|111624.7|111673.3|111623.3|2
1736999330000|2025-01-16 03:48:50|111671.4|111621.4|111671|111621|111671.4|111621.4|111670.7|111620.7|3
1736999340000|2025-01-16 03:49:00|111671.1|111621.1|111671.1|111621.1|111671.1|111621.1|111671.1|111621.1|1
1736999360000|2025-01-16 03:49:20|111668.3|111618.3|111667.8|111617.8|111668.3|111618.3|111667.8|111617.8|2
1736999370000|2025-01-16 03:49:30|111668.3|111618.3|111668.2|111618.2|111670.8|111620.8|111668.2|111618.2|7
1736999380000|2025-01-16 03:49:40|111668.4|111618.4|111668.4|111618.4|111668.4|111618.4|111668.4|111618.4|1
1736999390000|2025-01-16 03:49:50|111670.4|111620.4|111671.2|111621.2|111673.5|111623.5|111670.4|111620.4|6
1736999410000|2025-01-16 03:50:10|111671.1|111621.1|111651.3|111601.3|111671.1|111621.1|111649.1|111599.1|6
1736999420000|2025-01-16 03:50:20|111651.8|111601.8|111654.3|111604.3|111654.3|111604.3|111650.3|111600.3|6
1736999430000|2025-01-16 03:50:30|111655.1|111605.1|111654.8|111604.8|111655.1|111605.1|111652.8|111602.8|3
1736999440000|2025-01-16 03:50:40|111652.6|111602.6|111652.6|111602.6|111652.6|111602.6|111652.6|111602.6|1
1736999450000|2025-01-16 03:50:50|111652.9|111602.9|111654.4|111604.4|111654.4|111604.4|111652.9|111602.9|3
1736999460000|2025-01-16 03:51:00|111653.7|111603.7|111655.8|111605.8|111655.8|111605.8|111650|111600|7
1736999470000|2025-01-16 03:51:10|111655.3|111605.3|111655.3|111605.3|111655.3|111605.3|111655.3|111605.3|1
1736999480000|2025-01-16 03:51:20|111654.8|111604.8|111657.4|111607.4|111657.4|111607.4|111654.8|111604.8|4
1736999500000|2025-01-16 03:51:40|111656.4|111606.4|111655.7|111605.7|111656.4|111606.4|111655.7|111605.7|2
1736999510000|2025-01-16 03:51:50|111656.3|111606.3|111655.8|111605.8|111656.3|111606.3|111655.8|111605.8|2
1736999520000|2025-01-16 03:52:00|111653.1|111603.1|111653.4|111603.4|111653.4|111603.4|111649.7|111599.7|5
1736999530000|2025-01-16 03:52:10|111653.1|111603.1|111653.1|111603.1|111653.1|111603.1|111653.1|111603.1|1
1736999540000|2025-01-16 03:52:20|111653.2|111603.2|111653.2|111603.2|111653.2|111603.2|111653.2|111603.2|1
1736999550000|2025-01-16 03:52:30|111653.1|111603.1|111653.1|111603.1|111653.1|111603.1|111653.1|111603.1|1
1736999560000|2025-01-16 03:52:40|111663.5|111592.7|111650.1|111600.1|111663.5|111600.1|111645.6|111592.7|7
1736999570000|2025-01-16 03:52:50|111648.8|111598.8|111649.6|111599.6|111649.6|111599.6|111648.8|111598.8|2
1736999580000|2025-01-16 03:53:00|111649.9|111599.9|111653.4|111603.4|111655|111605|111649.9|111599.9|9
1736999590000|2025-01-16 03:53:10|111652.1|111602.1|111653|111603|111653|111603|111650.7|111600.7|4
1736999600000|2025-01-16 03:53:20|111654.3|111604.3|111650.4|111600.4|111654.3|111604.3|111650.4|111600.4|3
1736999610000|2025-01-16 03:53:30|111651.8|111601.8|111652|111602|111652|111602|111651.8|111601.8|2
1736999620000|2025-01-16 03:53:40|111651.8|111601.8|111651.8|111601.8|111651.8|111601.8|111651.8|111601.8|1
1736999630000|2025-01-16 03:53:50|111665.9|111595.1|111665.9|111595.1|111665.9|111595.1|111665.9|111595.1|1
1736999640000|2025-01-16 03:54:00|111652.3|111602.3|111651.2|111601.2|111653.3|111603.3|111651.2|111601.2|6
1736999650000|2025-01-16 03:54:10|111647.6|111597.6|111648.4|111598.4|111649.6|111599.6|111647.6|111597.6|4
1736999660000|2025-01-16 03:54:20|111648.3|111598.3|111648.3|111598.3|111648.3|111598.3|111646.6|111596.6|3
1736999670000|2025-01-16 03:54:30|111648.1|111598.1|111645.5|111595.5|111648.1|111598.1|111644.9|111594.9|3
1736999680000|2025-01-16 03:54:40|111652|111602|111647.3|111597.3|111652|111602|111647.3|111597.3|6
1736999690000|2025-01-16 03:54:50|111647.1|111597.1|111647.1|111597.1|111647.1|111597.1|111647.1|111597.1|1
1736999700000|2025-01-16 03:55:00|111646.7|111596.7|111646.7|111596.7|111646.7|111596.7|111646.7|111596.7|1
1736999710000|2025-01-16 03:55:10|111647.1|111597.1|111647.1|111597.1|111647.1|111597.1|111647.1|111597.1|1
1736999720000|2025-01-16 03:55:20|111647.2|111597.2|111647.2|111597.2|111647.2|111597.2|111647.2|111597.2|1
1736999730000|2025-01-16 03:55:30|111647.3|111597.3|111647.3|111597.3|111647.3|111597.3|111647.3|111597.3|1
1736999740000|2025-01-16 03:55:40|111646.6|111596.6|111646.6|111596.6|111646.6|111596.6|111646.6|111596.6|1
1736999750000|2025-01-16 03:55:50|111646.8|111596.8|111648.8|111598.8|111648.8|111598.8|111646.8|111596.8|3
1736999760000|2025-01-16 03:56:00|111649.4|111599.4|111648.5|111598.5|111650.1|111600.1|111645.5|111595.5|10
1736999770000|2025-01-16 03:56:10|111648|111598|111648.7|111598.7|111648.7|111598.7|111648|111598|2
1736999780000|2025-01-16 03:56:20|111648.5|111598.5|111648.5|111598.5|111648.5|111598.5|111648.5|111598.5|1
1736999790000|2025-01-16 03:56:30|111648.6|111598.6|111648.6|111598.6|111648.6|111598.6|111648.6|111598.6|1
1736999800000|2025-01-16 03:56:40|111649|111599|111648.9|111598.9|111649|111599|111648.9|111598.9|2
1736999810000|2025-01-16 03:56:50|111648.5|111598.5|111648.5|111598.5|111648.5|111598.5|111648.5|111598.5|1
1736999820000|2025-01-16 03:57:00|111645.8|111595.8|111643.9|111593.9|111645.8|111595.8|111642.4|111592.4|4
1736999830000|2025-01-16 03:57:10|111644.4|111594.4|111644.2|111594.2|111644.4|111594.4|111644.2|111594.2|2
1736999840000|2025-01-16 03:57:20|111642.7|111592.7|111641.1|111591.1|111642.7|111592.7|111635.8|111585.8|22
1736999850000|2025-01-16 03:57:30|111642.1|111592.1|111640.3|111590.3|111642.7|111592.7|111640.3|111590.3|8
1736999860000|2025-01-16 03:57:40|111638.3|111588.3|111631.3|111581.3|111638.3|111588.3|111629.5|111579.5|10
1736999870000|2025-01-16 03:57:50|111630.3|111580.3|111632.7|111582.7|111635|111585|111630.3|111580.3|11
1736999880000|2025-01-16 03:58:00|111632.4|111582.4|111632.7|111582.7|111632.7|111582.7|111631.9|111581.9|8
1736999890000|2025-01-16 03:58:10|111631.9|111581.9|111633|111583|111633.5|111583.5|111631.9|111581.9|5
1736999900000|2025-01-16 03:58:20|111634.5|111584.5|111634.5|111584.5|111634.5|111584.5|111634.5|111584.5|1
1736999910000|2025-01-16 03:58:30|111631.2|111581.2|111634.8|111584.8|111634.8|111584.8|111631.2|111581.2|5
1736999920000|2025-01-16 03:58:40|111636.5|111586.5|111635.1|111585.1|111636.5|111586.5|111635.1|111585.1|11
1736999930000|2025-01-16 03:58:50|111635.8|111585.8|111635.1|111585.1|111636.8|111586.8|111634.1|111584.1|10
1736999940000|2025-01-16 03:59:00|111634.1|111584.1|111634.2|111584.2|111635|111585|111634|111584|6
1736999950000|2025-01-16 03:59:10|111634.3|111584.3|111633.8|111583.8|111634.3|111584.3|111633.8|111583.8|4
1736999960000|2025-01-16 03:59:20|111633.4|111583.4|111634.2|111584.2|111634.2|111584.2|111633.4|111583.4|2
1736999980000|2025-01-16 03:59:40|111635.5|111585.5|111633.7|111583.7|111635.5|111585.5|111633.7|111583.7|3
1736999990000|2025-01-16 03:59:50|111633.8|111583.8|111633.8|111583.8|111633.8|111583.8|111633.8|111583.8|1
1737000000000|2025-01-16 04:00:00|111635.1|111585.1|111622.6|111572.6|111635.1|111585.1|111622.6|111572.6|15
1737000010000|2025-01-16 04:00:10|111624.9|111574.9|111625.4|111575.4|111625.4|111575.4|111620.7|111570.7|6
1737000020000|2025-01-16 04:00:20|111619.5|111569.5|111619.8|111569.8|111625|111575|111619.4|111569.4|15
1737000030000|2025-01-16 04:00:30|111622.7|111572.7|111621.2|111571.2|111622.7|111572.7|111618.4|111568.4|21
1737000040000|2025-01-16 04:00:40|111618.8|111568.8|111623.2|111573.2|111623.9|111573.9|111617.2|111567.2|18
1737000050000|2025-01-16 04:00:50|111620.2|111570.2|111622|111572|111624|111574|111620.2|111570.2|6
1737000060000|2025-01-16 04:01:00|111623.6|111573.6|111621.1|111571.1|111623.6|111573.6|111618.3|111568.3|15
1737000070000|2025-01-16 04:01:10|111621.4|111571.4|111621.8|111571.8|111622.4|111572.4|111618.9|111568.9|7
1737000080000|2025-01-16 04:01:20|111620.5|111570.5|111612.9|111562.9|111621.7|111571.7|111608.9|111558.9|8
1737000090000|2025-01-16 04:01:30|111613.5|111563.5|111614.8|111564.8|111614.8|111564.8|111610.6|111560.6|6
1737000100000|2025-01-16 04:01:40|111615|111565|111614.2|111564.2|111615|111565|111614.2|111564.2|4
1737000110000|2025-01-16 04:01:50|111614.7|111564.7|111617|111567|111617|111567|111613.5|111563.5|10
1737000120000|2025-01-16 04:02:00|111613.4|111563.4|111606.8|111556.8|111617|111567|111601.5|111551.5|13
1737000130000|2025-01-16 04:02:10|111606.3|111556.3|111606.5|111556.5|111606.5|111556.5|111606.3|111556.3|2
1737000140000|2025-01-16 04:02:20|111601.6|111551.6|111602.5|111552.5|111602.5|111552.5|111598.2|111548.2|8
1737000150000|2025-01-16 04:02:30|111601|111551|111593.3|111543.3|111601|111551|111591.1|111541.1|14
1737000160000|2025-01-16 04:02:40|111592|111542|111594.3|111544.3|111594.3|111544.3|111587.8|111537.8|15
1737000170000|2025-01-16 04:02:50|111593.8|111543.8|111592.7|111542.7|111593.8|111543.8|111588|111538|4
1737000180000|2025-01-16 04:03:00|111593.3|111543.3|111595|111545|111598.1|111548.1|111593.3|111543.3|14
1737000190000|2025-01-16 04:03:10|111595.2|111545.2|111586.8|111536.8|111595.2|111545.2|111584.9|111534.9|11
1737000200000|2025-01-16 04:03:20|111584.7|111534.7|111584.2|111534.2|111590.5|111540.5|111584.2|111534.2|10
1737000210000|2025-01-16 04:03:30|111584|111534|111582.8|111532.8|111584.5|111534.5|111580.6|111530.6|15
1737000220000|2025-01-16 04:03:40|111580.4|111530.4|111584.2|111534.2|111584.2|111534.2|111580.4|111530.4|6
1737000230000|2025-01-16 04:03:50|111578.4|111528.4|111579.6|111529.6|111582.2|111532.2|111577|111527|10
1737000240000|2025-01-16 04:04:00|111579.1|111529.1|111579|111529|111579.1|111529.1|111576.6|111526.6|4
1737000250000|2025-01-16 04:04:10|111577.7|111527.7|111579.7|111529.7|111579.7|111529.7|111574.5|111524.5|10
1737000260000|2025-01-16 04:04:20|111580.2|111530.2|111581.1|111531.1|111581.1|111531.1|111577.8|111527.8|4
1737000270000|2025-01-16 04:04:30|111583.4|111533.4|111581.8|111531.8|111585.5|111535.5|111580.6|111530.6|14
1737000280000|2025-01-16 04:04:40|111577.9|111527.9|111575.8|111525.8|111582.3|111532.3|111575.8|111525.8|7
1737000290000|2025-01-16 04:04:50|111576.3|111526.3|111577.5|111527.5|111578.1|111528.1|111574.8|111524.8|7
1737000300000|2025-01-16 04:05:00|111574.4|111524.4|111581.2|111531.2|111581.2|111531.2|111574.4|111524.4|9
1737000310000|2025-01-16 04:05:10|111580.9|111530.9|111580.4|111530.4|111580.9|111530.9|111575.8|111525.8|8
1737000320000|2025-01-16 04:05:20|111581.6|111531.6|111582|111532|111582|111532|111578.3|111528.3|6
1737000330000|2025-01-16 04:05:30|111580.5|111530.5|111581|111531|111581.2|111531.2|111575.9|111525.9|7
1737000340000|2025-01-16 04:05:40|111580.9|111530.9|111580.9|111530.9|111580.9|111530.9|111580.9|111530.9|1
1737000350000|2025-01-16 04:05:50|111582.9|111532.9|111579.8|111529.8|111582.9|111532.9|111579.8|111529.8|6
1737000360000|2025-01-16 04:06:00|111577|111527|111576.1|111526.1|111577|111527|111575|111525|5
1737000370000|2025-01-16 04:06:10|111578.6|111528.6|111579.6|111529.6|111580.4|111530.4|111578.6|111528.6|4
1737000380000|2025-01-16 04:06:20|111581.6|111531.6|111583.7|111533.7|111585.2|111535.2|111581.6|111531.6|9
1737000390000|2025-01-16 04:06:30|111579.7|111529.7|111575.7|111525.7|111581.2|111531.2|111574|111524|8
1737000400000|2025-01-16 04:06:40|111575.9|111525.9|111575.9|111525.9|111575.9|111525.9|111575.9|111525.9|1
1737000420000|2025-01-16 04:07:00|111576.4|111526.4|111578.2|111528.2|111578.7|111528.7|111576.4|111526.4|3
1737000430000|2025-01-16 04:07:10|111578.9|111528.9|111580.4|111530.4|111580.9|111530.9|111578.9|111528.9|5
1737000440000|2025-01-16 04:07:20|111583.4|111533.4|111586|111536|111587.1|111537.1|111583.4|111533.4|14
1737000450000|2025-01-16 04:07:30|111586.5|111536.5|111587.3|111537.3|111587.3|111537.3|111586.5|111536.5|2
1737000460000|2025-01-16 04:07:40|111589.1|111539.1|111588.8|111538.8|111589.1|111539.1|111588.8|111538.8|2
1737000470000|2025-01-16 04:07:50|111590.3|111540.3|111585.5|111535.5|111590.3|111540.3|111584.2|111534.2|7
1737000490000|2025-01-16 04:08:10|111584.3|111534.3|111584.3|111534.3|111584.3|111534.3|111584.3|111534.3|1
1737000500000|2025-01-16 04:08:20|111586.3|111536.3|111585.2|111535.2|111586.7|111536.7|111585.2|111535.2|3
1737000510000|2025-01-16 04:08:30|111584.7|111534.7|111584.3|111534.3|111584.7|111534.7|111584.3|111534.3|2
1737000520000|2025-01-16 04:08:40|111584|111534|111585.1|111535.1|111585.1|111535.1|111584|111534|2
1737000540000|2025-01-16 04:09:00|111595.2|111517.4|111595.2|111517.4|111595.2|111517.4|111595.2|111517.4|1
1737000550000|2025-01-16 04:09:10|111592|111519.5|111585.1|111535.1|111592|111536.5|111583.8|111519.3|6
1737000560000|2025-01-16 04:09:20|111585.7|111535.7|111585.7|111535.7|111585.7|111535.7|111585.7|111535.7|1
1737000570000|2025-01-16 04:09:30|111586|111536|111586|111536|111586|111536|111586|111536|1
1737000580000|2025-01-16 04:09:40|111589|111539|111587.4|111537.4|111589|111539|111587.4|111537.4|3
1737000590000|2025-01-16 04:09:50|111586.4|111536.4|111582|111532|111586.4|111536.4|111581.1|111531.1|4
1737000600000|2025-01-16 04:10:00|111581.1|111531.1|111580.7|111530.7|111581.1|111531.1|111580.7|111530.7|2
1737000610000|2025-01-16 04:10:10|111580.5|111530.5|111578.5|111528.5|111580.5|111530.5|111577.4|111527.4|5
1737000620000|2025-01-16 04:10:20|111580.5|111530.5|111581.7|111531.7|111582|111532|111580.5|111530.5|4
1737000630000|2025-01-16 04:10:30|111581.4|111531.4|111581.4|111531.4|111581.4|111531.4|111581.4|111531.4|1
1737000640000|2025-01-16 04:10:40|111582.4|111532.4|111586.6|111536.6|111586.6|111536.6|111582.4|111532.4|3
1737000650000|2025-01-16 04:10:50|111585.1|111535.1|111589.4|111539.4|111589.4|111539.4|111584.5|111534.5|4
1737000660000|2025-01-16 04:11:00|111590.6|111540.6|111591.8|111541.8|111591.8|111541.8|111589.6|111539.6|5
1737000670000|2025-01-16 04:11:10|111590|111540|111585.3|111535.3|111590|111540|111585.3|111535.3|3
1737000680000|2025-01-16 04:11:20|111587.9|111537.9|111588.7|111538.7|111588.7|111538.7|111587.9|111537.9|2
1737000690000|2025-01-16 04:11:30|111588.9|111538.9|111587|111537|111590.9|111540.9|111587|111537|3
1737000700000|2025-01-16 04:11:40|111585.9|111535.9|111583.5|111533.5|111585.9|111535.9|111583.5|111533.5|2
1737000710000|2025-01-16 04:11:50|111583.3|111533.3|111583.3|111533.3|111583.3|111533.3|111583.3|111533.3|1
1737000720000|2025-01-16 04:12:00|111583.8|111533.8|111584.8|111534.8|111584.8|111534.8|111583.8|111533.8|4
1737000730000|2025-01-16 04:12:10|111586.3|111536.3|111586|111536|111589.3|111539.3|111586|111536|5
1737000740000|2025-01-16 04:12:20|111585.4|111535.4|111585.4|111535.4|111585.4|111535.4|111585.4|111535.4|1
1737000750000|2025-01-16 04:12:30|111586.1|111536.1|111589|111539|111589.3|111539.3|111585.9|111535.9|9
1737000760000|2025-01-16 04:12:40|111588.5|111538.5|111588.5|111538.5|111588.8|111538.8|111588.5|111538.5|3
1737000770000|2025-01-16 04:12:50|111590|111540|111583.2|111533.2|111590|111540|111581.7|111531.7|7
1737000800000|2025-01-16 04:13:20|111584.1|111534.1|111584.1|111534.1|111584.1|111534.1|111584.1|111534.1|1
1737000820000|2025-01-16 04:13:40|111592.5|111518|111582.2|111532.2|111592.5|111533.4|111582.2|111518|4
1737000830000|2025-01-16 04:13:50|111583.2|111533.2|111587.6|111537.6|111589.9|111539.9|111583.2|111533.2|8
1737000840000|2025-01-16 04:14:00|111586.9|111536.9|111586.9|111536.9|111586.9|111536.9|111586.9|111536.9|1
1737000850000|2025-01-16 04:14:10|111581.9|111531.9|111581.5|111531.5|111581.9|111531.9|111581.5|111531.5|2
1737000860000|2025-01-16 04:14:20|111583|111533|111585.4|111535.4|111585.4|111535.4|111583|111533|4
1737000870000|2025-01-16 04:14:30|111587.6|111537.6|111585.3|111535.3|111587.6|111537.6|111585.3|111535.3|4
1737000880000|2025-01-16 04:14:40|111584.8|111534.8|111585.7|111535.7|111586|111536|111584.8|111534.8|3
1737000890000|2025-01-16 04:14:50|111586.1|111536.1|111588.7|111538.7|111588.7|111538.7|111586.1|111536.1|5
1737000900000|2025-01-16 04:15:00|111586.1|111536.1|111586.1|111536.1|111586.6|111536.6|111586.1|111536.1|4
1737000920000|2025-01-16 04:15:20|111588.1|111538.1|111586.3|111536.3|111588.1|111538.1|111586.3|111536.3|3
1737000930000|2025-01-16 04:15:30|111585.8|111535.8|111585.7|111535.7|111585.8|111535.8|111585.7|111535.7|2
1737000940000|2025-01-16 04:15:40|111586.1|111536.1|111586|111536|111586.1|111536.1|111586|111536|2
1737000950000|2025-01-16 04:15:50|111584.4|111534.4|111584.1|111534.1|111584.4|111534.4|111583.7|111533.7|3
1737000960000|2025-01-16 04:16:00|111582.8|111532.8|111580.5|111530.5|111582.8|111532.8|111580.5|111530.5|4
1737000970000|2025-01-16 04:16:10|111590.2|111540.2|111590.1|111540.1|111590.2|111540.2|111589.5|111539.5|3
1737000980000|2025-01-16 04:16:20|111589.6|111539.6|111589.7|111539.7|111589.7|111539.7|111588.4|111538.4|5
1737000990000|2025-01-16 04:16:30|111589.2|111539.2|111589.2|111539.2|111589.2|111539.2|111589.2|111539.2|1
1737001000000|2025-01-16 04:16:40|111590.2|111540.2|111588.3|111538.3|111590.2|111540.2|111588.3|111538.3|2
1737001010000|2025-01-16 04:16:50|111587.6|111537.6|111583|111533|111587.6|111537.6|111583|111533|3
1737001020000|2025-01-16 04:17:00|111582.8|111532.8|111584.3|111534.3|111584.3|111534.3|111582.8|111532.8|2
1737001030000|2025-01-16 04:17:10|111585.5|111535.5|111586.8|111536.8|111588.8|111538.8|111585.5|111535.5|5
1737001040000|2025-01-16 04:17:20|111586.3|111536.3|111584.4|111534.4|111586.8|111536.8|111584.4|111534.4|4
1737001050000|2025-01-16 04:17:30|111584.6|111534.6|111584.6|111534.6|111584.6|111534.6|111584.6|111534.6|1
1737001060000|2025-01-16 04:17:40|111584.1|111534.1|111585.5|111535.5|111585.5|111535.5|111584.1|111534.1|3
1737001080000|2025-01-16 04:18:00|111586.8|111536.8|111588.3|111538.3|111588.5|111538.5|111586.3|111536.3|4
1737001090000|2025-01-16 04:18:10|111588.2|111538.2|111588.2|111538.2|111588.2|111538.2|111588.2|111538.2|1
1737001100000|2025-01-16 04:18:20|111587.5|111537.5|111592.6|111542.6|111592.6|111542.6|111585.8|111535.8|8
1737001110000|2025-01-16 04:18:30|111592.3|111542.3|111599.7|111549.7|111600.2|111550.2|111590.8|111540.8|10
1737001120000|2025-01-16 04:18:40|111598.5|111548.5|111597.6|111547.6|111598.5|111548.5|111597.6|111547.6|3
1737001130000|2025-01-16 04:18:50|111596.8|111546.8|111591.7|111541.7|111596.8|111546.8|111590|111540|9
1737001140000|2025-01-16 04:19:00|111591.2|111541.2|111591.2|111541.2|111591.2|111541.2|111591|111541|3
1737001150000|2025-01-16 04:19:10|111591.7|111541.7|111591.8|111541.8|111591.8|111541.8|111591.7|111541.7|2
1737001160000|2025-01-16 04:19:20|111592.4|111542.4|111592.4|111542.4|111592.4|111542.4|111592.4|111542.4|1
1737001170000|2025-01-16 04:19:30|111593.4|111543.4|111593.9|111543.9|111593.9|111543.9|111593.4|111543.4|2
1737001180000|2025-01-16 04:19:40|111594.2|111544.2|111596.7|111546.7|111597.7|111547.7|111594.2|111544.2|4
1737001190000|2025-01-16 04:19:50|111596.2|111546.2|111594.2|111544.2|111596.2|111546.2|111593.9|111543.9|4
1737001200000|2025-01-16 04:20:00|111594.1|111544.1|111594.1|111544.1|111594.1|111544.1|111594.1|111544.1|1
1737001210000|2025-01-16 04:20:10|111594.6|111544.6|111590|111540|111595.4|111545.4|111590|111540|8
1737001220000|2025-01-16 04:20:20|111590.5|111540.5|111588.1|111538.1|111590.5|111540.5|111588.1|111538.1|3
1737001230000|2025-01-16 04:20:30|111587.5|111537.5|111587.5|111537.5|111587.5|111537.5|111587.5|111537.5|1
1737001240000|2025-01-16 04:20:40|111585.2|111535.2|111588.1|111538.1|111588.1|111538.1|111585.2|111535.2|3
1737001250000|2025-01-16 04:20:50|111589.5|111539.5|111589.5|111539.5|111589.5|111539.5|111589.5|111539.5|1
1737001270000|2025-01-16 04:21:10|111596.6|111522.1|111596.6|111522.2|111596.6|111522.2|111596.6|111522.1|2
1737001280000|2025-01-16 04:21:20|111595.9|111525|111595.9|111525|111595.9|111525|111595.9|111525|1
1737001290000|2025-01-16 04:21:30|111596.4|111525.5|111596.4|111525.5|111596.4|111525.5|111596.4|111525.5|1
1737001300000|2025-01-16 04:21:40|111589.5|111539.5|111589.4|111539.4|111589.5|111539.5|111589.4|111539.4|2
1737001310000|2025-01-16 04:21:50|111590.4|111540.4|111583.3|111533.3|111590.4|111540.4|111583.3|111533.3|4
1737001320000|2025-01-16 04:22:00|111584.8|111534.8|111589.6|111539.6|111589.6|111539.6|111584.8|111534.8|4
1737001330000|2025-01-16 04:22:10|111592.9|111542.9|111591.1|111541.1|111594.9|111544.9|111591.1|111541.1|4
1737001340000|2025-01-16 04:22:20|111590.1|111540.1|111591.8|111541.8|111591.8|111541.8|111590.1|111540.1|4
1737001350000|2025-01-16 04:22:30|111593.1|111543.1|111595.2|111545.2|111595.2|111545.2|111593.1|111543.1|2
1737001360000|2025-01-16 04:22:40|111594.6|111544.6|111591.9|111541.9|111594.6|111544.6|111591.9|111541.9|2
1737001370000|2025-01-16 04:22:50|111591.8|111541.8|111592.4|111542.4|111592.4|111542.4|111591.8|111541.8|2
1737001380000|2025-01-16 04:23:00|111591.6|111541.6|111590.6|111540.6|111591.6|111541.6|111588.9|111538.9|4
1737001400000|2025-01-16 04:23:20|111592.1|111542.1|111593.1|111543.1|111593.1|111543.1|111592.1|111542.1|3
1737001410000|2025-01-16 04:23:30|111594.5|111544.5|111592.4|111542.4|111594.5|111544.5|111592.4|111542.4|4
1737001430000|2025-01-16 04:23:50|111595.4|111545.4|111599.1|111549.1|111599.1|111549.1|111595.4|111545.4|2
1737001440000|2025-01-16 04:24:00|111599.6|111549.6|111599|111549|111599.6|111549.6|111597.5|111547.5|5
1737001450000|2025-01-16 04:24:10|111599.1|111549.1|111599.1|111549.1|111599.1|111549.1|111599.1|111549.1|1
1737001460000|2025-01-16 04:24:20|111598.9|111548.9|111599.8|111549.8|111603.6|111553.6|111598.9|111548.9|6
1737001470000|2025-01-16 04:24:30|111599.5|111549.5|111600.6|111550.6|111600.6|111550.6|111599.5|111549.5|3
1737001480000|2025-01-16 04:24:40|111600.3|111550.3|111600.6|111550.6|111602.3|111552.3|111600.3|111550.3|9
1737001490000|2025-01-16 04:24:50|111599|111549|111598.9|111548.9|111599|111549|111598.9|111548.9|2
1737001500000|2025-01-16 04:25:00|111598.2|111548.2|111597.4|111547.4|111598.2|111548.2|111596.9|111546.9|3
1737001510000|2025-01-16 04:25:10|111597.8|111547.8|111597.8|111547.8|111598|111548|111597.8|111547.8|3
1737001520000|2025-01-16 04:25:20|111589.6|111539.6|111589.4|111539.4|111589.6|111539.6|111589.4|111539.4|2
1737001530000|2025-01-16 04:25:30|111593.9|111543.9|111594.6|111544.6|111594.6|111544.6|111592.2|111542.2|5
1737001540000|2025-01-16 04:25:40|111595.1|111545.1|111595.1|111545.1|111595.1|111545.1|111595.1|111545.1|1
1737001550000|2025-01-16 04:25:50|111597.3|111547.3|111596.5|111546.5|111598.3|111548.3|111596.5|111546.5|4
1737001560000|2025-01-16 04:26:00|111598.2|111548.2|111599.5|111549.5|111599.5|111549.5|111598.2|111548.2|4
1737001570000|2025-01-16 04:26:10|111597.9|111547.9|111597.3|111547.3|111597.9|111547.9|111597.3|111547.3|3
1737001580000|2025-01-16 04:26:20|111597|111547|111597|111547|111597|111547|111597|111547|1
1737001590000|2025-01-16 04:26:30|111599.8|111549.8|111601.7|111551.7|111602.2|111552.2|111599.8|111549.8|6
1737001600000|2025-01-16 04:26:40|111603.4|111553.4|111602.4|111552.4|111603.4|111553.4|111600.9|111550.9|6
1737001610000|2025-01-16 04:26:50|111601.4|111551.4|111600.2|111550.2|111601.4|111551.4|111600.2|111550.2|3
1737001620000|2025-01-16 04:27:00|111601.8|111551.8|111603.6|111553.6|111604|111554|111601.8|111551.8|4
1737001630000|2025-01-16 04:27:10|111603.8|111553.8|111603.2|111553.2|111603.8|111553.8|111603.2|111553.2|2
1737001640000|2025-01-16 04:27:20|111602.5|111552.5|111602.1|111552.1|111602.5|111552.5|111602.1|111552.1|2
1737001650000|2025-01-16 04:27:30|111603.5|111553.5|111603.4|111553.4|111603.6|111553.6|111602.3|111552.3|5
1737001660000|2025-01-16 04:27:40|111603.6|111553.6|111604.1|111554.1|111604.8|111554.8|111603.6|111553.6|3
1737001670000|2025-01-16 04:27:50|111604.6|111554.6|111604.6|111554.6|111604.6|111554.6|111604.6|111554.6|1
1737001680000|2025-01-16 04:28:00|111606.6|111556.6|111619.3|111569.3|111619.3|111569.3|111606|111556|13
1737001690000|2025-01-16 04:28:10|111622.6|111572.6|111616|111566|111622.6|111572.6|111616|111566|8
1737001700000|2025-01-16 04:28:20|111615.5|111565.5|111616.6|111566.6|111616.6|111566.6|111615.2|111565.2|5
1737001710000|2025-01-16 04:28:30|111620.9|111570.9|111620.3|111570.3|111620.9|111570.9|111615.7|111565.7|11
1737001720000|2025-01-16 04:28:40|111620.4|111570.4|111619.9|111569.9|111620.4|111570.4|111619.9|111569.9|2
1737001730000|2025-01-16 04:28:50|111618.4|111568.4|111619.6|111569.6|111620.1|111570.1|111618.4|111568.4|3
1737001740000|2025-01-16 04:29:00|111621|111571|111623.2|111573.2|111623.2|111573.2|111618.5|111568.5|7
1737001750000|2025-01-16 04:29:10|111624.5|111574.5|111622.1|111572.1|111624.5|111574.5|111621.3|111571.3|10
1737001760000|2025-01-16 04:29:20|111623.4|111573.4|111630.4|111580.4|111631.1|111581.1|111623.4|111573.4|7
1737001770000|2025-01-16 04:29:30|111630.6|111580.6|111631.3|111581.3|111631.8|111581.8|111630.6|111580.6|3
1737001780000|2025-01-16 04:29:40|111632.3|111582.3|111632.3|111582.3|111632.3|111582.3|111631.8|111581.8|3
1737001790000|2025-01-16 04:29:50|111631.3|111581.3|111632.6|111582.6|111632.6|111582.6|111631.3|111581.3|2
1737001800000|2025-01-16 04:30:00|111633.8|111583.8|111633.8|111583.8|111633.8|111583.8|111633.8|111583.8|1
1737001810000|2025-01-16 04:30:10|111632.8|111582.8|111629|111579|111634.7|111584.7|111629|111579|9
1737001820000|2025-01-16 04:30:20|111629.4|111579.4|111626.8|111576.8|111630.4|111580.4|111626.8|111576.8|5
1737001830000|2025-01-16 04:30:30|111625.5|111575.5|111625.3|111575.3|111625.5|111575.5|111625.3|111575.3|2
1737001840000|2025-01-16 04:30:40|111620.5|111570.5|111625.6|111575.6|111625.6|111575.6|111620.5|111570.5|3
1737001850000|2025-01-16 04:30:50|111625.2|111575.2|111625.2|111575.2|111625.2|111575.2|111625.2|111575.2|1
1737001860000|2025-01-16 04:31:00|111625.8|111575.8|111626.7|111576.7|111627.4|111577.4|111625.8|111575.8|4
1737001870000|2025-01-16 04:31:10|111626|111576|111626.4|111576.4|111628.7|111578.7|111626|111576|3
1737001880000|2025-01-16 04:31:20|111626.6|111576.6|111626.6|111576.6|111626.6|111576.6|111626.6|111576.6|1
1737001890000|2025-01-16 04:31:30|111626.9|111576.9|111626.9|111576.9|111626.9|111576.9|111626.9|111576.9|1
1737001900000|2025-01-16 04:31:40|111626.5|111576.5|111625|111575|111627.3|111577.3|111622.4|111572.4|8
1737001920000|2025-01-16 04:32:00|111625.4|111575.4|111629|111579|111630|111580|111625.4|111575.4|9
1737001930000|2025-01-16 04:32:10|111629.2|111579.2|111677.3|111627.3|111686|111627.3|111629.2|111579.2|27
1737001940000|2025-01-16 04:32:20|111676.6|111626.6|111675.4|111625.4|111686.5|111627.1|111670|111612|55
1737001950000|2025-01-16 04:32:30|111676.1|111626.1|111667.9|111617.9|111677.4|111627.4|111665|111615|25
1737001960000|2025-01-16 04:32:40|111666.9|111616.9|111670.4|111620.4|111672.8|111622.8|111665.2|111615.2|21
1737001970000|2025-01-16 04:32:50|111671.4|111621.4|111669.4|111619.4|111671.4|111621.4|111664.7|111614.7|28
1737001980000|2025-01-16 04:33:00|111668.3|111618.3|111680.9|111630.9|111692.4|111631.9|111667.8|111607.8|39
1737001990000|2025-01-16 04:33:10|111679.9|111629.9|111679.1|111629.1|111696.7|111633.9|111678.9|111624.1|16
1737002000000|2025-01-16 04:33:20|111680.8|111630.8|111677.2|111627.2|111682.3|111632.3|111676.9|111626.9|21
1737002010000|2025-01-16 04:33:30|111678.2|111628.2|111675|111625|111678.7|111628.7|111674|111624|17
1737002020000|2025-01-16 04:33:40|111671.5|111621.5|111667.9|111617.9|111678.7|111624.8|111664.6|111608.3|36
1737002030000|2025-01-16 04:33:50|111668.9|111618.9|111663.9|111613.9|111671.4|111621.4|111660.7|111610.7|37
1737002040000|2025-01-16 04:34:00|111665.1|111615.1|111660.1|111610.1|111665.1|111615.1|111652.9|111602.9|64
1737002050000|2025-01-16 04:34:10|111661.1|111611.1|111657.6|111607.6|111661.1|111611.1|111654.5|111604.5|15
1737002060000|2025-01-16 04:34:20|111654.7|111604.7|111659.2|111609.2|111659.2|111609.2|111654.4|111604.4|22
1737002070000|2025-01-16 04:34:30|111662.8|111612.8|111652.6|111602.6|111662.8|111612.8|111651.6|111601.6|24
1737002080000|2025-01-16 04:34:40|111650.4|111600.4|111651.8|111601.8|111654.1|111604.1|111648.4|111598.4|21
1737002090000|2025-01-16 04:34:50|111653.6|111603.6|111642.3|111592.3|111653.6|111603.6|111641.4|111591.4|18
1737002100000|2025-01-16 04:35:00|111643.6|111593.6|111635|111585|111643.6|111593.6|111631.7|111581.7|11
1737002110000|2025-01-16 04:35:10|111628.8|111578.8|111630.8|111580.8|111632.8|111582.8|111628.2|111578.2|23
1737002120000|2025-01-16 04:35:20|111632.1|111582.1|111633.8|111583.8|111634.8|111584.8|111632.1|111582.1|8
1737002130000|2025-01-16 04:35:30|111633.6|111583.6|111625.1|111575.1|111633.6|111583.6|111624.8|111574.8|11
1737002140000|2025-01-16 04:35:40|111626.1|111576.1|111616.6|111566.6|111626.1|111576.1|111615|111565|18
1737002150000|2025-01-16 04:35:50|111617.6|111567.6|111619.8|111569.8|111619.8|111569.8|111616.3|111566.3|23
1737002160000|2025-01-16 04:36:00|111621.8|111571.8|111621.6|111571.6|111623.6|111573.6|111619.8|111569.8|8
1737002170000|2025-01-16 04:36:10|111621.1|111571.1|111623|111573|111625.7|111575.7|111618.2|111568.2|25
1737002180000|2025-01-16 04:36:20|111625.5|111575.5|111629.8|111579.8|111629.8|111579.8|111623.7|111573.7|15
1737002190000|2025-01-16 04:36:30|111631.1|111581.1|111630.5|111580.5|111635.9|111585.9|111630.5|111580.5|5
1737002200000|2025-01-16 04:36:40|111629.9|111579.9|111634.3|111584.3|111634.3|111584.3|111629.9|111579.9|6
1737002220000|2025-01-16 04:37:00|111636.8|111586.8|111636.8|111586.8|111638.7|111588.7|111635.3|111585.3|8
1737002230000|2025-01-16 04:37:10|111637.4|111587.4|111635.9|111585.9|111639.6|111589.6|111635.9|111585.9|7
1737002240000|2025-01-16 04:37:20|111636.4|111586.4|111642.3|111592.3|111644.8|111594.8|111636.4|111586.4|13
1737002250000|2025-01-16 04:37:30|111646.1|111596.1|111642.9|111592.9|111646.1|111596.1|111639.5|111589.5|10
1737002260000|2025-01-16 04:37:40|111641.6|111591.6|111648.3|111598.3|111648.3|111598.3|111636.9|111586.9|15
1737002270000|2025-01-16 04:37:50|111649.5|111599.5|111647.8|111597.8|111653.8|111603.8|111646.4|111596.4|16
1737002280000|2025-01-16 04:38:00|111649|111599|111659.2|111609.2|111660.8|111610.8|111648.5|111598.5|30
1737002290000|2025-01-16 04:38:10|111661|111611|111662.6|111612.6|111663.4|111613.4|111659.2|111609.2|12
1737002300000|2025-01-16 04:38:20|111676.7|111594|111675.3|111625.3|111676.7|111625.3|111665.6|111594|39
1737002310000|2025-01-16 04:38:30|111673.2|111623.2|111685.2|111635.2|111685.2|111635.2|111671.3|111621.3|27
1737002320000|2025-01-16 04:38:40|111686.2|111636.2|111692.1|111642.1|111697.5|111647.5|111680.7|111630.7|60
1737002330000|2025-01-16 04:38:50|111693|111643|111697.5|111647.5|111704.1|111654.1|111691.3|111641.3|42
1737002340000|2025-01-16 04:39:00|111696.3|111646.3|111697.2|111647.2|111700.9|111648.4|111693.9|111628.9|40
1737002350000|2025-01-16 04:39:10|111697.6|111647.6|111696.3|111646.3|111713.2|111648.9|111694.2|111637|39
1737002360000|2025-01-16 04:39:20|111694.9|111644.9|111696.1|111646.1|111696.4|111646.4|111691.8|111641.8|20
1737002370000|2025-01-16 04:39:30|111696.4|111646.4|111700.4|111650.4|111704.9|111654.9|111694.2|111644.2|20
1737002380000|2025-01-16 04:39:40|111702.7|111652.7|111703.9|111653.9|111706.8|111656.8|111702.7|111652.7|10
1737002390000|2025-01-16 04:39:50|111699.5|111649.5|111698|111648|111699.5|111649.5|111697|111647|4
1737002400000|2025-01-16 04:40:00|111699.1|111649.1|111698.2|111648.2|111702.7|111652.7|111694|111644|16
1737002410000|2025-01-16 04:40:10|111697.1|111647.1|111701.8|111651.8|111703|111653|111697.1|111647.1|15
1737002420000|2025-01-16 04:40:20|111700.5|111650.5|111711.5|111661.5|111711.5|111661.5|111700.5|111650.5|30
1737002430000|2025-01-16 04:40:30|111713.5|111663.5|111711.4|111661.4|111713.5|111663.5|111709.2|111659.2|22
1737002440000|2025-01-16 04:40:40|111711.3|111661.3|111711.3|111661.3|111711.3|111661.3|111711.3|111661.3|1
1737002450000|2025-01-16 04:40:50|111712.1|111662.1|111715.6|111665.6|111715.6|111665.6|111706.2|111656.2|18
1737002460000|2025-01-16 04:41:00|111716.2|111666.2|111705.7|111655.7|111716.2|111666.2|111704.1|111654.1|10
1737002470000|2025-01-16 04:41:10|111708.7|111658.7|111706.2|111656.2|111708.7|111658.7|111705.2|111655.2|9
1737002480000|2025-01-16 04:41:20|111706.5|111656.5|111706.5|111656.5|111706.5|111656.5|111706.5|111656.5|1
1737002490000|2025-01-16 04:41:30|111705|111655|111703.9|111653.9|111709|111659|111700.3|111650.3|19
1737002500000|2025-01-16 04:41:40|111704.7|111654.7|111704.1|111654.1|111705.9|111655.9|111704.1|111654.1|4
1737002510000|2025-01-16 04:41:50|111703.6|111653.6|111705.6|111655.6|111705.6|111655.6|111701.6|111651.6|5
1737002520000|2025-01-16 04:42:00|111703.9|111653.9|111703.3|111653.3|111706.6|111656.6|111703.3|111653.3|13
1737002530000|2025-01-16 04:42:10|111695|111645|111694.9|111644.9|111699|111649|111691.4|111641.4|13
1737002540000|2025-01-16 04:42:20|111694.6|111644.6|111693.8|111643.8|111695.6|111645.6|111692|111642|8
1737002550000|2025-01-16 04:42:30|111692.4|111642.4|111685.2|111635.2|111692.4|111642.4|111681.6|111631.6|9
1737002560000|2025-01-16 04:42:40|111682.5|111632.5|111683.9|111633.9|111685.2|111635.2|111682.5|111632.5|7
1737002580000|2025-01-16 04:43:00|111683.4|111633.4|111683.1|111633.1|111683.4|111633.4|111678.4|111628.4|7
1737002590000|2025-01-16 04:43:10|111680.1|111630.1|111685.8|111635.8|111685.8|111635.8|111680.1|111630.1|5
1737002600000|2025-01-16 04:43:20|111689.5|111639.5|111685.6|111635.6|111689.5|111639.5|111685.6|111635.6|3
1737002610000|2025-01-16 04:43:30|111685.7|111635.7|111690.7|111640.7|111700.5|111650.5|111685.7|111635.7|17
1737002620000|2025-01-16 04:43:40|111689.9|111639.9|111689.9|111639.9|111689.9|111639.9|111689.9|111639.9|1
1737002630000|2025-01-16 04:43:50|111687.9|111637.9|111682.8|111632.8|111687.9|111637.9|111682.4|111632.4|10
1737002640000|2025-01-16 04:44:00|111684.1|111634.1|111686.8|111636.8|111686.8|111636.8|111682.9|111632.9|5
1737002650000|2025-01-16 04:44:10|111686.9|111636.9|111686.9|111636.9|111686.9|111636.9|111686.9|111636.9|1
1737002660000|2025-01-16 04:44:20|111687.9|111637.9|111688.4|111638.4|111688.4|111638.4|111687.9|111637.9|2
1737002670000|2025-01-16 04:44:30|111687.9|111637.9|111682.3|111632.3|111687.9|111637.9|111682.3|111632.3|2
1737002680000|2025-01-16 04:44:40|111679.5|111629.5|111683.3|111633.3|111683.3|111633.3|111679.5|111629.5|8
1737002690000|2025-01-16 04:44:50|111697.5|111627.1|111683.9|111633.9|111697.5|111635.7|111683.9|111627.1|7
1737002700000|2025-01-16 04:45:00|111684.1|111634.1|111684.1|111634.1|111684.1|111634.1|111684.1|111634.1|1
1737002710000|2025-01-16 04:45:10|111683.6|111633.6|111684.8|111634.8|111685.4|111635.4|111683.6|111633.6|4
1737002720000|2025-01-16 04:45:20|111683.5|111633.5|111676.5|111626.5|111683.5|111633.5|111669|111619|14
1737002730000|2025-01-16 04:45:30|111677.8|111627.8|111683.6|111633.6|111683.6|111633.6|111677.8|111627.8|4
1737002740000|2025-01-16 04:45:40|111686.6|111636.6|111692.9|111642.9|111692.9|111642.9|111686.6|111636.6|9
1737002750000|2025-01-16 04:45:50|111690.6|111640.6|111689.2|111639.2|111690.6|111640.6|111689.2|111639.2|2
1737002760000|2025-01-16 04:46:00|111690.6|111640.6|111680.5|111630.5|111690.6|111640.6|111680|111630|11
1737002770000|2025-01-16 04:46:10|111677.6|111627.6|111688.6|111638.6|111693.8|111643.8|111677.6|111627.6|17
1737002780000|2025-01-16 04:46:20|111687.1|111637.1|111687.4|111637.4|111689.9|111639.9|111685.7|111635.7|5
1737002790000|2025-01-16 04:46:30|111688.1|111638.1|111688.7|111638.7|111705.9|111645.2|111687.2|111635.4|7
1737002800000|2025-01-16 04:46:40|111692.6|111642.6|111689|111639|111695.3|111645.3|111687.5|111637.5|8
1737002810000|2025-01-16 04:46:50|111687.3|111637.3|111687.3|111637.3|111687.3|111637.3|111687.3|111637.3|1
1737002820000|2025-01-16 04:47:00|111687.7|111637.7|111687.7|111637.7|111687.7|111637.7|111687.7|111637.7|1
1737002830000|2025-01-16 04:47:10|111689.2|111639.2|111687.8|111637.8|111690.1|111640.1|111685.4|111635.4|5
1737002840000|2025-01-16 04:47:20|111688|111638|111692|111642|111693.9|111643.9|111688|111638|5
1737002860000|2025-01-16 04:47:40|111690.9|111640.9|111691.5|111641.5|111693.2|111643.2|111690.6|111640.6|10
1737002870000|2025-01-16 04:47:50|111691.6|111641.6|111691.6|111641.6|111691.6|111641.6|111691.6|111641.6|1
1737002880000|2025-01-16 04:48:00|111691.5|111641.5|111691.5|111641.5|111691.5|111641.5|111691.5|111641.5|1
1737002890000|2025-01-16 04:48:10|111692.2|111642.2|111683.8|111633.8|111692.2|111642.2|111683.2|111633.2|5
1737002900000|2025-01-16 04:48:20|111683.4|111633.4|111685.1|111635.1|111685.1|111635.1|111681.4|111631.4|8
1737002910000|2025-01-16 04:48:30|111683.8|111633.8|111680.7|111630.7|111683.8|111633.8|111680.7|111630.7|2
1737002920000|2025-01-16 04:48:40|111682.6|111632.6|111682.3|111632.3|111682.6|111632.6|111682.3|111632.3|2
1737002930000|2025-01-16 04:48:50|111683.3|111633.3|111686|111636|111686|111636|111683.3|111633.3|3
1737002940000|2025-01-16 04:49:00|111682.4|111632.4|111683.9|111633.9|111684.3|111634.3|111682.4|111632.4|3
1737002950000|2025-01-16 04:49:10|111684.2|111634.2|111683.3|111633.3|111689.2|111639.2|111683.3|111633.3|7
1737002960000|2025-01-16 04:49:20|111681.8|111631.8|111681.4|111631.4|111681.8|111631.8|111681.4|111631.4|2
1737002970000|2025-01-16 04:49:30|111691|111641|111689.2|111639.2|111691.4|111641.4|111687.2|111637.2|10
1737002980000|2025-01-16 04:49:40|111690.4|111640.4|111689.3|111639.3|111696|111646|111684.8|111634.8|16
1737002990000|2025-01-16 04:49:50|111692.6|111642.6|111699.8|111649.8|111701.5|111651.5|111691.8|111641.8|10
1737003000000|2025-01-16 04:50:00|111698.4|111648.4|111692.6|111642.6|111698.4|111648.4|111692.3|111642.3|7
1737003020000|2025-01-16 04:50:20|111697.3|111647.3|111697|111647|111697.3|111647.3|111697|111647|2
1737003030000|2025-01-16 04:50:30|111698.2|111648.2|111704.5|111654.5|111705.4|111655.4|111698.2|111648.2|12
1737003040000|2025-01-16 04:50:40|111705.8|111655.8|111704.3|111654.3|111705.8|111655.8|111704.2|111654.2|7
1737003050000|2025-01-16 04:50:50|111702.8|111652.8|111700.8|111650.8|111702.8|111652.8|111698.7|111648.7|7
1737003060000|2025-01-16 04:51:00|111702.3|111652.3|111702.1|111652.1|111702.3|111652.3|111701.3|111651.3|3
1737003070000|2025-01-16 04:51:10|111701.6|111651.6|111700.2|111650.2|111707.1|111657.1|111700.2|111650.2|5
1737003080000|2025-01-16 04:51:20|111700.1|111650.1|111700.1|111650.1|111700.1|111650.1|111700.1|111650.1|1
1737003090000|2025-01-16 04:51:30|111700.7|111650.7|111704.9|111654.9|111708.1|111658.1|111700.7|111650.7|7
1737003100000|2025-01-16 04:51:40|111702.2|111652.2|111704.2|111654.2|111710.6|111660.6|111700.2|111650.2|5
1737003110000|2025-01-16 04:51:50|111702.9|111652.9|111703.2|111653.2|111705.5|111655.5|111702.9|111652.9|5
1737003120000|2025-01-16 04:52:00|111704.3|111654.3|111704.4|111654.4|111705.7|111655.7|111703.9|111653.9|5
1737003130000|2025-01-16 04:52:10|111704.6|111654.6|111704.6|111654.6|111704.6|111654.6|111704.6|111654.6|1
1737003140000|2025-01-16 04:52:20|111706.5|111656.5|111706.2|111656.2|111708.8|111658.8|111706.1|111656.1|10
1737003150000|2025-01-16 04:52:30|111706|111656|111706|111656|111706|111656|111706|111656|1
1737003160000|2025-01-16 04:52:40|111707.4|111657.4|111707.2|111657.2|111707.4|111657.4|111705.8|111655.8|3
1737003170000|2025-01-16 04:52:50|111705|111655|111705.2|111655.2|111706|111656|111705|111655|4
1737003190000|2025-01-16 04:53:10|111712.2|111662.2|111702.5|111652.5|111716|111666|111702.5|111652.5|11
1737003200000|2025-01-16 04:53:20|111703|111653|111708.8|111658.8|111710.3|111660.3|111703|111653|14
1737003210000|2025-01-16 04:53:30|111707.3|111657.3|111707.4|111657.4|111708.7|111658.7|111707.3|111657.3|5
1737003220000|2025-01-16 04:53:40|111708.1|111658.1|111707|111657|111708.1|111658.1|111707|111657|3
1737003230000|2025-01-16 04:53:50|111708.6|111658.6|111697.7|111647.7|111708.6|111658.6|111696.7|111646.7|7
1737003240000|2025-01-16 04:54:00|111699.4|111649.4|111701.1|111651.1|111701.1|111651.1|111699.4|111649.4|2
1737003250000|2025-01-16 04:54:10|111702.1|111652.1|111703.8|111653.8|111703.8|111653.8|111702.1|111652.1|2
1737003260000|2025-01-16 04:54:20|111703.7|111653.7|111705.4|111655.4|111705.4|111655.4|111703.7|111653.7|2
1737003270000|2025-01-16 04:54:30|111703.4|111653.4|111702.8|111652.8|111704.4|111654.4|111701.7|111651.7|8
1737003280000|2025-01-16 04:54:40|111702.7|111652.7|111702.7|111652.7|111702.7|111652.7|111702.7|111652.7|1
1737003300000|2025-01-16 04:55:00|111701.3|111651.3|111695|111645|111701.3|111651.3|111693|111643|5
1737003310000|2025-01-16 04:55:10|111696.4|111646.4|111696.9|111646.9|111700.1|111650.1|111696.4|111646.4|8
1737003320000|2025-01-16 04:55:20|111700.5|111650.5|111699.2|111649.2|111700.5|111650.5|111693.9|111643.9|7
1737003340000|2025-01-16 04:55:40|111700.3|111650.3|111700.1|111650.1|111700.3|111650.3|111700.1|111650.1|2
1737003350000|2025-01-16 04:55:50|111700.3|111650.3|111700.3|111650.3|111700.3|111650.3|111700.3|111650.3|1
1737003360000|2025-01-16 04:56:00|111699.4|111649.4|111699.4|111649.4|111699.4|111649.4|111699.4|111649.4|1
1737003370000|2025-01-16 04:56:10|111699.6|111649.6|111699.6|111649.6|111699.6|111649.6|111699.6|111649.6|1
1737003380000|2025-01-16 04:56:20|111699.3|111649.3|111699.3|111649.3|111699.3|111649.3|111699.3|111649.3|1
1737003390000|2025-01-16 04:56:30|111700.1|111650.1|111700.1|111650.1|111700.1|111650.1|111700.1|111650.1|1
1737003410000|2025-01-16 04:56:50|111702.1|111652.1|111703.4|111653.4|111707.1|111657.1|111702.1|111652.1|5
1737003430000|2025-01-16 04:57:10|111702.9|111652.9|111704.8|111654.8|111706.4|111656.4|111702.9|111652.9|6
1737003440000|2025-01-16 04:57:20|111706.1|111656.1|111706.5|111656.5|111706.5|111656.5|111704.8|111654.8|4
1737003450000|2025-01-16 04:57:30|111709.5|111659.5|111711.1|111661.1|111711.8|111661.8|111707.2|111657.2|7
1737003460000|2025-01-16 04:57:40|111709.6|111659.6|111704.1|111654.1|111709.6|111659.6|111704.1|111654.1|5
1737003470000|2025-01-16 04:57:50|111704.2|111654.2|111704.2|111654.2|111704.2|111654.2|111704.2|111654.2|1
1737003480000|2025-01-16 04:58:00|111705.8|111655.8|111704.9|111654.9|111705.8|111655.8|111704.5|111654.5|3
1737003490000|2025-01-16 04:58:10|111706.2|111656.2|111701|111651|111706.2|111656.2|111698.4|111648.4|5
1737003500000|2025-01-16 04:58:20|111698.8|111648.8|111696.8|111646.8|111698.8|111648.8|111696.8|111646.8|3
1737003510000|2025-01-16 04:58:30|111697.3|111647.3|111697.6|111647.6|111697.6|111647.6|111697.3|111647.3|2
1737003520000|2025-01-16 04:58:40|111697.9|111647.9|111697.9|111647.9|111697.9|111647.9|111697.9|111647.9|1
1737003530000|2025-01-16 04:58:50|111697.8|111647.8|111702.9|111652.9|111702.9|111652.9|111697.8|111647.8|6
1737003550000|2025-01-16 04:59:10|111706.9|111656.9|111705.8|111655.8|111706.9|111656.9|111705.4|111655.4|3
1737003560000|2025-01-16 04:59:20|111711.3|111661.3|111711.1|111661.1|111712.5|111662.5|111711.1|111661.1|3
1737003570000|2025-01-16 04:59:30|111711.6|111661.6|111710|111660|111711.6|111661.6|111710|111660|5
1737003580000|2025-01-16 04:59:40|111709|111659|111710.3|111660.3|111710.3|111660.3|111709|111659|2
1737003590000|2025-01-16 04:59:50|111712|111662|111700.7|111650.7|111712.9|111662.9|111700.7|111650.7|14
1737003600000|2025-01-16 05:00:00|111700.2|111650.2|111699.1|111649.1|111700.5|111650.5|111695.2|111645.2|7
1737003610000|2025-01-16 05:00:10|111698.8|111648.8|111698|111648|111701|111651|111697.5|111647.5|4
1737003620000|2025-01-16 05:00:20|111696.3|111646.3|111697.1|111647.1|111701.6|111651.6|111696.3|111646.3|4
1737003630000|2025-01-16 05:00:30|111701.1|111651.1|111699.5|111649.5|111702.4|111652.4|111699.1|111649.1|7
1737003640000|2025-01-16 05:00:40|111701.1|111651.1|111700.5|111650.5|111701.1|111651.1|111700.5|111650.5|2
1737003650000|2025-01-16 05:00:50|111704.1|111654.1|111700.5|111650.5|111704.1|111654.1|111700.5|111650.5|2
1737003660000|2025-01-16 05:01:00|111700.8|111650.8|111702.1|111652.1|111721.6|111657.8|111700.6|111650.2|10
1737003670000|2025-01-16 05:01:10|111700.8|111650.8|111701.2|111651.2|111701.2|111651.2|111700.8|111650.8|2
1737003680000|2025-01-16 05:01:20|111702.9|111652.9|111700.9|111650.9|111702.9|111652.9|111700.9|111650.9|2
1737003690000|2025-01-16 05:01:30|111700.6|111650.6|111700|111650|111717.6|111653.2|111695.4|111645.4|10
1737003700000|2025-01-16 05:01:40|111700.3|111650.3|111700.3|111650.3|111700.3|111650.3|111700.3|111650.3|1
1737003710000|2025-01-16 05:01:50|111699.7|111649.7|111699.7|111649.7|111699.7|111649.7|111699.7|111649.7|1
1737003720000|2025-01-16 05:02:00|111698.5|111648.5|111696.9|111646.9|111698.5|111648.5|111696.9|111646.9|3
1737003730000|2025-01-16 05:02:10|111700.7|111650.7|111698.3|111648.3|111700.7|111650.7|111698.2|111648.2|4
1737003740000|2025-01-16 05:02:20|111698.5|111648.5|111698.5|111648.5|111698.5|111648.5|111698.5|111648.5|1
1737003750000|2025-01-16 05:02:30|111700.5|111650.5|111702.5|111652.5|111702.5|111652.5|111700.5|111650.5|2
1737003760000|2025-01-16 05:02:40|111709.8|111659.8|111715.1|111665.1|111718.3|111668.3|111707.3|111657.3|27
1737003770000|2025-01-16 05:02:50|111717.3|111667.3|111716.1|111666.1|111720|111670|111716.1|111666.1|9
1737003780000|2025-01-16 05:03:00|111718.2|111668.2|111719.1|111669.1|111732.3|111682.3|111715.9|111665.9|22
1737003790000|2025-01-16 05:03:10|111716.1|111666.1|111722.5|111672.5|111722.5|111672.5|111716.1|111666.1|10
1737003800000|2025-01-16 05:03:20|111724.7|111674.7|111721.2|111671.2|111724.7|111674.7|111718.7|111668.7|5
1737003810000|2025-01-16 05:03:30|111719.2|111669.2|111719.7|111669.7|111721.4|111671.4|111717.4|111667.4|7
1737003820000|2025-01-16 05:03:40|111721.1|111671.1|111721.3|111671.3|111721.3|111671.3|111721.1|111671.1|2
1737003830000|2025-01-16 05:03:50|111725.7|111675.7|111729.7|111679.7|111730.8|111680.8|111721.3|111671.3|14
1737003840000|2025-01-16 05:04:00|111727.6|111677.6|111728|111678|111728|111678|111726.7|111676.7|5
1737003850000|2025-01-16 05:04:10|111727.6|111677.6|111727.6|111677.6|111727.6|111677.6|111727.6|111677.6|1
1737003860000|2025-01-16 05:04:20|111727.4|111677.4|111727.4|111677.4|111729.1|111679.1|111727.4|111677.4|3
1737003870000|2025-01-16 05:04:30|111728.2|111678.2|111728.2|111678.2|111728.2|111678.2|111728.2|111678.2|1
1737003890000|2025-01-16 05:04:50|111735.6|111651.6|111724.9|111674.9|111735.6|111681.9|111724.9|111651.6|7
1737003900000|2025-01-16 05:05:00|111723.8|111673.8|111723.4|111673.4|111723.8|111673.8|111723.4|111673.4|2
1737003910000|2025-01-16 05:05:10|111726.2|111676.2|111726.8|111676.8|111726.8|111676.8|111726.2|111676.2|2
1737003920000|2025-01-16 05:05:20|111727.5|111677.5|111730.6|111680.6|111732.8|111682.8|111727.5|111677.5|8
1737003930000|2025-01-16 05:05:30|111732.8|111682.8|111730.2|111680.2|111732.8|111682.8|111730.2|111680.2|4
1737003940000|2025-01-16 05:05:40|111731.4|111681.4|111729.7|111679.7|111731.4|111681.4|111729.7|111679.7|2
1737003950000|2025-01-16 05:05:50|111730.2|111680.2|111730.5|111680.5|111733.5|111683.5|111730.2|111680.2|6
1737003960000|2025-01-16 05:06:00|111733.5|111683.5|111730.8|111680.8|111733.5|111683.5|111730.8|111680.8|2
1737003970000|2025-01-16 05:06:10|111729.2|111679.2|111730.1|111680.1|111733.5|111683.5|111729.2|111679.2|5
1737003980000|2025-01-16 05:06:20|111732.3|111682.3|111730.3|111680.3|111732.3|111682.3|111729.8|111679.8|4
1737003990000|2025-01-16 05:06:30|111732.3|111682.3|111728.9|111678.9|111732.3|111682.3|111723|111673|14
1737004000000|2025-01-16 05:06:40|111728.1|111678.1|111727.8|111677.8|111729.7|111679.7|111727.8|111677.8|3
1737004010000|2025-01-16 05:06:50|111729.7|111679.7|111722.2|111672.2|111729.7|111679.7|111717.1|111667.1|10
1737004020000|2025-01-16 05:07:00|111723.7|111673.7|111730.7|111680.7|111733.2|111683.2|111723.7|111673.7|16
1737004030000|2025-01-16 05:07:10|111730.3|111680.3|111724.1|111674.1|111730.3|111680.3|111720|111670|5
1737004040000|2025-01-16 05:07:20|111724.6|111674.6|111718.3|111668.3|111724.6|111674.6|111716.8|111666.8|9
1737004050000|2025-01-16 05:07:30|111717|111667|111715.4|111665.4|111717|111667|111710.4|111660.4|10
1737004060000|2025-01-16 05:07:40|111711.4|111661.4|111715.6|111665.6|111715.6|111665.6|111711.4|111661.4|5
1737004070000|2025-01-16 05:07:50|111716.4|111666.4|111716.5|111666.5|111716.5|111666.5|111716.4|111666.4|2
1737004080000|2025-01-16 05:08:00|111717.4|111667.4|111717.2|111667.2|111721|111671|111717.2|111667.2|4
1737004090000|2025-01-16 05:08:10|111720.8|111670.8|111725.6|111675.6|111727.6|111677.6|111717.2|111667.2|12
1737004100000|2025-01-16 05:08:20|111728.7|111678.7|111727.9|111677.9|111728.7|111678.7|111727.9|111677.9|2
1737004110000|2025-01-16 05:08:30|111729.2|111679.2|111729.9|111679.9|111732.2|111682.2|111728.4|111678.4|8
1737004120000|2025-01-16 05:08:40|111732.7|111682.7|111730.4|111680.4|111732.7|111682.7|111730.4|111680.4|8
1737004140000|2025-01-16 05:09:00|111731.8|111681.8|111724.1|111674.1|111731.8|111681.8|111724.1|111674.1|7
1737004150000|2025-01-16 05:09:10|111723.8|111673.8|111725.6|111675.6|111725.6|111675.6|111723.8|111673.8|3
1737004160000|2025-01-16 05:09:20|111726.1|111676.1|111725.3|111675.3|111726.1|111676.1|111725.3|111675.3|3
1737004170000|2025-01-16 05:09:30|111726.6|111676.6|111730.3|111680.3|111732.7|111682.7|111726.6|111676.6|9
1737004180000|2025-01-16 05:09:40|111731.8|111681.8|111730.6|111680.6|111731.8|111681.8|111730.6|111680.6|2
1737004190000|2025-01-16 05:09:50|111731.8|111681.8|111732.1|111682.1|111733.1|111683.1|111730.3|111680.3|4
1737004200000|2025-01-16 05:10:00|111733.9|111683.9|111727|111677|111733.9|111683.9|111727|111677|6
1737004210000|2025-01-16 05:10:10|111730.2|111680.2|111730.1|111680.1|111731.6|111681.6|111728.2|111678.2|7
1737004220000|2025-01-16 05:10:20|111732.8|111682.8|111732.4|111682.4|111735|111685|111729.9|111679.9|16
1737004230000|2025-01-16 05:10:30|111731.7|111681.7|111732.2|111682.2|111734.9|111684.9|111731.2|111681.2|11
1737004240000|2025-01-16 05:10:40|111735.2|111685.2|111735.3|111685.3|111738|111688|111734|111684|7
1737004250000|2025-01-16 05:10:50|111735.8|111685.8|111735.1|111685.1|111735.8|111685.8|111732.6|111682.6|7
1737004260000|2025-01-16 05:11:00|111734.5|111684.5|111725.4|111675.4|111734.5|111684.5|111723.9|111673.9|15
1737004270000|2025-01-16 05:11:10|111725.9|111675.9|111726.7|111676.7|111728.5|111678.5|111720.6|111670.6|7
1737004280000|2025-01-16 05:11:20|111728.7|111678.7|111728.2|111678.2|111728.7|111678.7|111720.4|111670.4|9
1737004290000|2025-01-16 05:11:30|111726.2|111676.2|111728.5|111678.5|111728.5|111678.5|111720.7|111670.7|5
1737004300000|2025-01-16 05:11:40|111731.2|111681.2|111728.6|111678.6|111731.2|111681.2|111725.9|111675.9|8
1737004310000|2025-01-16 05:11:50|111729.3|111679.3|111730.8|111680.8|111730.8|111680.8|111728.7|111678.7|6
1737004320000|2025-01-16 05:12:00|111730.3|111680.3|111729.1|111679.1|111731|111681|111728.9|111678.9|8
1737004330000|2025-01-16 05:12:10|111731.9|111681.9|111735.5|111685.5|111737|111687|111730.8|111680.8|24
1737004340000|2025-01-16 05:12:20|111736|111686|111734.5|111684.5|111736|111686|111733.5|111683.5|9
1737004350000|2025-01-16 05:12:30|111736.2|111686.2|111735.7|111685.7|111736.8|111686.8|111734.7|111684.7|14
1737004360000|2025-01-16 05:12:40|111736.2|111686.2|111735.1|111685.1|111736.2|111686.2|111735.1|111685.1|6
1737004370000|2025-01-16 05:12:50|111735.6|111685.6|111736.4|111686.4|111737|111687|111734.9|111684.9|6
1737004380000|2025-01-16 05:13:00|111737|111687|111736.6|111686.6|111737|111687|111736.4|111686.4|5
1737004390000|2025-01-16 05:13:10|111741.8|111691.8|111737.2|111687.2|111743.1|111693.1|111737.2|111687.2|15
1737004400000|2025-01-16 05:13:20|111739|111689|111736.7|111686.7|111739|111689|111736.7|111686.7|7
1737004410000|2025-01-16 05:13:30|111738.5|111688.5|111734.4|111684.4|111738.5|111688.5|111733.9|111683.9|8
1737004420000|2025-01-16 05:13:40|111733.6|111683.6|111733.1|111683.1|111735.6|111685.6|111733.1|111683.1|9
1737004430000|2025-01-16 05:13:50|111732.5|111682.5|111730.2|111680.2|111734.7|111684.7|111721.7|111671.7|13
1737004440000|2025-01-16 05:14:00|111731.7|111681.7|111730.1|111680.1|111731.7|111681.7|111729|111679|7
1737004450000|2025-01-16 05:14:10|111730|111680|111730|111680|111730|111680|111730|111680|1
1737004460000|2025-01-16 05:14:20|111729.5|111679.5|111732.2|111682.2|111732.2|111682.2|111724|111674|9
1737004470000|2025-01-16 05:14:30|111732.3|111682.3|111734.6|111684.6|111737.1|111687.1|111732.3|111682.3|3
1737004480000|2025-01-16 05:14:40|111735.6|111685.6|111735.4|111685.4|111738.4|111688.4|111735.4|111685.4|7
1737004490000|2025-01-16 05:14:50|111735.3|111685.3|111736.5|111686.5|111738|111688|111735.3|111685.3|4
1737004500000|2025-01-16 05:15:00|111736.6|111686.6|111730.9|111680.9|111740.6|111690.6|111730.9|111680.9|8
1737004510000|2025-01-16 05:15:10|111736.2|111686.2|111734.3|111684.3|111736.2|111686.2|111732.9|111682.9|5
1737004520000|2025-01-16 05:15:20|111733.1|111683.1|111732.7|111682.7|111735.2|111685.2|111732.7|111682.7|4
1737004530000|2025-01-16 05:15:30|111728.2|111678.2|111733.8|111683.8|111733.8|111683.8|111725.7|111675.7|9
1737004540000|2025-01-16 05:15:40|111733.3|111683.3|111733|111683|111735.3|111685.3|111732|111682|7
1737004550000|2025-01-16 05:15:50|111732.6|111682.6|111732.4|111682.4|111733.6|111683.6|111732.4|111682.4|5
1737004560000|2025-01-16 05:16:00|111733.6|111683.6|111740|111690|111740|111690|111732.6|111682.6|12
1737004570000|2025-01-16 05:16:10|111744.9|111694.9|111745.3|111695.3|111745.7|111695.7|111740|111690|7
1737004580000|2025-01-16 05:16:20|111745.6|111695.6|111749.5|111699.5|111750.8|111700.8|111742.4|111692.4|10
1737004590000|2025-01-16 05:16:30|111750.3|111700.3|111750.8|111700.8|111752.8|111702.8|111748.9|111698.9|8
1737004610000|2025-01-16 05:16:50|111750.9|111700.9|111751.7|111701.7|111751.7|111701.7|111750.9|111700.9|2
1737004620000|2025-01-16 05:17:00|111752.7|111702.7|111760.3|111710.3|111761.3|111711.3|111752.7|111702.7|12
1737004630000|2025-01-16 05:17:10|111759.6|111709.6|111758.4|111708.4|111759.6|111709.6|111755.7|111705.7|3
1737004640000|2025-01-16 05:17:20|111757.9|111707.9|111757.9|111707.9|111758.4|111708.4|111757.9|111707.9|3
1737004650000|2025-01-16 05:17:30|111756.6|111706.6|111757.9|111707.9|111759.1|111709.1|111756.6|111706.6|7
1737004660000|2025-01-16 05:17:40|111756.6|111706.6|111759.8|111709.8|111759.8|111709.8|111754.6|111704.6|5
1737004670000|2025-01-16 05:17:50|111757.5|111707.5|111757.1|111707.1|111760.2|111710.2|111757.1|111707.1|7
1737004680000|2025-01-16 05:18:00|111758.8|111708.8|111758.8|111708.8|111760.8|111710.8|111756.7|111706.7|8
1737004690000|2025-01-16 05:18:10|111759.2|111709.2|111764.1|111714.1|111764.1|111714.1|111759.2|111709.2|4
1737004700000|2025-01-16 05:18:20|111762.8|111712.8|111762.6|111712.6|111764.5|111714.5|111760.4|111710.4|15
1737004710000|2025-01-16 05:18:30|111761.3|111711.3|111762.8|111712.8|111762.8|111712.8|111761.3|111711.3|6
1737004720000|2025-01-16 05:18:40|111762.9|111712.9|111762.8|111712.8|111763.2|111713.2|111761.9|111711.9|5
1737004730000|2025-01-16 05:18:50|111761.5|111711.5|111764.1|111714.1|111764.1|111714.1|111761.5|111711.5|7
1737004740000|2025-01-16 05:19:00|111758.9|111708.9|111759.2|111709.2|111759.2|111709.2|111757.9|111707.9|5
1737004750000|2025-01-16 05:19:10|111758.1|111708.1|111759.9|111709.9|111761.4|111711.4|111758.1|111708.1|8
1737004760000|2025-01-16 05:19:20|111761.4|111711.4|111759.5|111709.5|111761.4|111711.4|111756.7|111706.7|15
1737004770000|2025-01-16 05:19:30|111757.8|111707.8|111759.4|111709.4|111760.1|111710.1|111757.8|111707.8|9
1737004780000|2025-01-16 05:19:40|111759.2|111709.2|111749.6|111699.6|111759.2|111709.2|111743.6|111693.6|17
1737004790000|2025-01-16 05:19:50|111744.1|111694.1|111748.5|111698.5|111748.6|111698.6|111744.1|111694.1|8
1737004800000|2025-01-16 05:20:00|111747.8|111697.8|111748.6|111698.6|111749.6|111699.6|111745.6|111695.6|9
1737004810000|2025-01-16 05:20:10|111748.1|111698.1|111747.1|111697.1|111749.1|111699.1|111743.8|111693.8|26
1737004820000|2025-01-16 05:20:20|111746.3|111696.3|111757.2|111707.2|111757.2|111707.2|111744.7|111694.7|14
1737004830000|2025-01-16 05:20:30|111757.6|111707.6|111755.9|111705.9|111757.6|111707.6|111753.6|111703.6|8
1737004840000|2025-01-16 05:20:40|111754.5|111704.5|111762.4|111712.4|111762.4|111712.4|111754.5|111704.5|26
1737004850000|2025-01-16 05:20:50|111762.1|111712.1|111756.4|111706.4|111762.1|111712.1|111756.4|111706.4|12
1737004860000|2025-01-16 05:21:00|111756.9|111706.9|111756.8|111706.8|111757.9|111707.9|111756.4|111706.4|8
1737004870000|2025-01-16 05:21:10|111758|111708|111762.5|111712.5|111763|111713|111754.6|111704.6|13
1737004880000|2025-01-16 05:21:20|111762.2|111712.2|111761.6|111711.6|111763.5|111713.5|111761.6|111711.6|9
1737004890000|2025-01-16 05:21:30|111762.1|111712.1|111757.5|111707.5|111762.1|111712.1|111757.2|111707.2|15
1737004900000|2025-01-16 05:21:40|111757.1|111707.1|111755.4|111705.4|111757.4|111707.4|111753.9|111703.9|7
1737004910000|2025-01-16 05:21:50|111753.4|111703.4|111752.9|111702.9|111755|111705|111749|111699|10
1737004920000|2025-01-16 05:22:00|111753.2|111703.2|111745.6|111695.6|111753.2|111703.2|111745.6|111695.6|4
1737004930000|2025-01-16 05:22:10|111745.1|111695.1|111740.4|111690.4|111745.1|111695.1|111737.1|111687.1|12
1737004940000|2025-01-16 05:22:20|111737.7|111687.7|111738.4|111688.4|111738.4|111688.4|111735.7|111685.7|7
1737004950000|2025-01-16 05:22:30|111738.1|111688.1|111741.2|111691.2|111742.2|111692.2|111738|111688|6
1737004960000|2025-01-16 05:22:40|111743|111693|111741.9|111691.9|111743|111693|111739.2|111689.2|7
1737004970000|2025-01-16 05:22:50|111736.9|111686.9|111739.2|111689.2|111739.2|111689.2|111736.9|111686.9|2
1737004980000|2025-01-16 05:23:00|111741.2|111691.2|111741.5|111691.5|111741.5|111691.5|111737.5|111687.5|7
1737004990000|2025-01-16 05:23:10|111740.5|111690.5|111740.8|111690.8|111740.8|111690.8|111740|111690|4
1737005000000|2025-01-16 05:23:20|111741|111691|111748.5|111698.5|111748.5|111698.5|111741|111691|11
1737005010000|2025-01-16 05:23:30|111746|111696|111745.4|111695.4|111748.2|111698.2|111742.6|111692.6|12
1737005020000|2025-01-16 05:23:40|111746|111696|111749.2|111699.2|111750.2|111700.2|111742|111692|10
1737005030000|2025-01-16 05:23:50|111745.5|111695.5|111745.8|111695.8|111747.5|111697.5|111745.3|111695.3|6
1737005040000|2025-01-16 05:24:00|111744.5|111694.5|111735.9|111685.9|111744.5|111694.5|111734.5|111684.5|8
1737005050000|2025-01-16 05:24:10|111735.3|111685.3|111731.4|111681.4|111735.3|111685.3|111731.4|111681.4|3
1737005060000|2025-01-16 05:24:20|111732.4|111682.4|111733.9|111683.9|111733.9|111683.9|111732.4|111682.4|3
1737005070000|2025-01-16 05:24:30|111730.4|111680.4|111734.2|111684.2|111734.9|111684.9|111730.4|111680.4|9
1737005080000|2025-01-16 05:24:40|111736.2|111686.2|111736.6|111686.6|111738|111688|111731.4|111681.4|6
1737005090000|2025-01-16 05:24:50|111735.1|111685.1|111735.1|111685.1|111735.1|111685.1|111735.1|111685.1|1
1737005100000|2025-01-16 05:25:00|111733.8|111683.8|111736.9|111686.9|111738.4|111688.4|111733.8|111683.8|9
1737005110000|2025-01-16 05:25:10|111735.4|111685.4|111737.7|111687.7|111737.7|111687.7|111733.2|111683.2|16
1737005120000|2025-01-16 05:25:20|111737.3|111687.3|111737.3|111687.3|111737.3|111687.3|111737.3|111687.3|1
1737005140000|2025-01-16 05:25:40|111749|111665.8|111736.2|111686.2|111749|111686.2|111733.9|111665.8|5
1737005150000|2025-01-16 05:25:50|111737.1|111687.1|111737.1|111687.1|111737.1|111687.1|111737.1|111687.1|1
1737005160000|2025-01-16 05:26:00|111735.6|111685.6|111732.1|111682.1|111735.6|111685.6|111731.4|111681.4|6
1737005170000|2025-01-16 05:26:10|111734.1|111684.1|111735.3|111685.3|111735.3|111685.3|111733.5|111683.5|3
1737005180000|2025-01-16 05:26:20|111731.1|111681.1|111734.2|111684.2|111734.2|111684.2|111731.1|111681.1|3
1737005190000|2025-01-16 05:26:30|111734.5|111684.5|111734.5|111684.5|111734.5|111684.5|111734.5|111684.5|1
1737005210000|2025-01-16 05:26:50|111737.5|111687.5|111749.8|111699.8|111749.9|111699.9|111737.5|111687.5|18
1737005220000|2025-01-16 05:27:00|111751.2|111701.2|111744.9|111694.9|111751.2|111701.2|111744.9|111694.9|11
1737005230000|2025-01-16 05:27:10|111746.1|111696.1|111745.1|111695.1|111746.1|111696.1|111743.2|111693.2|5
1737005240000|2025-01-16 05:27:20|111747.4|111697.4|111747|111697|111748.1|111698.1|111744.8|111694.8|9
1737005250000|2025-01-16 05:27:30|111746.9|111696.9|111746.9|111696.9|111746.9|111696.9|111746.9|111696.9|1
1737005260000|2025-01-16 05:27:40|111744.9|111694.9|111743.2|111693.2|111747.1|111697.1|111743.2|111693.2|6
1737005270000|2025-01-16 05:27:50|111735.4|111685.4|111740.3|111690.3|111740.5|111690.5|111731.6|111681.6|9
1737005280000|2025-01-16 05:28:00|111740.4|111690.4|111738.4|111688.4|111740.4|111690.4|111738.4|111688.4|3
1737005290000|2025-01-16 05:28:10|111737.6|111687.6|111732.5|111682.5|111737.6|111687.6|111730.4|111680.4|16
1737005300000|2025-01-16 05:28:20|111733.5|111683.5|111736.2|111686.2|111736.2|111686.2|111733.5|111683.5|2
1737005310000|2025-01-16 05:28:30|111736.9|111686.9|111735.9|111685.9|111739.6|111689.6|111735.4|111685.4|9
1737005320000|2025-01-16 05:28:40|111737.4|111687.4|111739.9|111689.9|111739.9|111689.9|111737.4|111687.4|2
1737005330000|2025-01-16 05:28:50|111740|111690|111736.4|111686.4|111740|111690|111736.2|111686.2|6
1737005340000|2025-01-16 05:29:00|111735.1|111685.1|111737|111687|111737|111687|111729.4|111679.4|10
1737005350000|2025-01-16 05:29:10|111738.5|111688.5|111738|111688|111738.5|111688.5|111738|111688|2
1737005360000|2025-01-16 05:29:20|111737.9|111687.9|111737.9|111687.9|111737.9|111687.9|111737.9|111687.9|1
1737005370000|2025-01-16 05:29:30|111740.1|111690.1|111734.3|111684.3|111740.1|111690.1|111732.8|111682.8|7
1737005380000|2025-01-16 05:29:40|111733.5|111683.5|111732|111682|111733.5|111683.5|111729.8|111679.8|5
1737005390000|2025-01-16 05:29:50|111734.8|111684.8|111731.6|111681.6|111734.8|111684.8|111730.1|111680.1|8
1737005400000|2025-01-16 05:30:00|111733.1|111683.1|111729.8|111679.8|111737.2|111687.2|111727.1|111677.1|7
1737005410000|2025-01-16 05:30:10|111729.6|111679.6|111734|111684|111734|111684|111729.6|111679.6|3
1737005420000|2025-01-16 05:30:20|111728.6|111678.6|111735.6|111685.6|111736.6|111686.6|111728.6|111678.6|10
1737005430000|2025-01-16 05:30:30|111738.8|111688.8|111734|111684|111751.1|111696.5|111726.3|111668.9|24
1737005440000|2025-01-16 05:30:40|111733.9|111683.9|111741.3|111668.6|111742.3|111685.3|111730.3|111664.7|16
1737005450000|2025-01-16 05:30:50|111730.9|111670.5|111734.5|111684.5|111734.8|111684.8|111730.9|111670.5|6
1737005460000|2025-01-16 05:31:00|111735.5|111685.5|111732.3|111682.3|111735.6|111685.6|111732.3|111682.3|4
1737005470000|2025-01-16 05:31:10|111731.1|111681.1|111733.4|111683.4|111735.1|111685.1|111729.4|111679.4|10
1737005480000|2025-01-16 05:31:20|111734.8|111684.8|111734.8|111684.8|111734.8|111684.8|111734.8|111684.8|1
1737005490000|2025-01-16 05:31:30|111734.7|111684.7|111739.1|111689.1|111751.3|111696.4|111734.7|111676.3|16
1737005510000|2025-01-16 05:31:50|111741.1|111691.1|111738.3|111688.3|111741.1|111691.1|111737.3|111687.3|7
1737005520000|2025-01-16 05:32:00|111737.8|111687.8|111737.7|111687.7|111737.8|111687.8|111737.6|111687.6|3
1737005530000|2025-01-16 05:32:10|111738|111688|111752.6|111702.6|111757.8|111703.1|111738|111680.7|21
1737005540000|2025-01-16 05:32:20|111751.9|111701.9|111752.6|111702.6|111758.1|111704.3|111747.8|111688|19
1737005550000|2025-01-16 05:32:30|111752.4|111702.4|111752.4|111702.4|111752.4|111702.4|111752.4|111702.4|1
1737005560000|2025-01-16 05:32:40|111753.7|111703.7|111751.7|111701.7|111753.7|111703.7|111748.7|111698.7|9
1737005570000|2025-01-16 05:32:50|111752.2|111702.2|111752.4|111702.4|111753.2|111703.2|111751.7|111701.7|6
1737005580000|2025-01-16 05:33:00|111746.7|111696.7|111751.1|111701.1|111754.7|111704.7|111746.7|111696.7|10
1737005590000|2025-01-16 05:33:10|111753.1|111703.1|111760.2|111710.2|111772.5|111710.2|111750.6|111690.8|16
1737005600000|2025-01-16 05:33:20|111771.1|111697.7|111756.2|111706.2|111771.1|111709.9|111753.3|111697.7|22
1737005610000|2025-01-16 05:33:30|111757.7|111707.7|111757.2|111707.2|111758.7|111708.7|111756.2|111706.2|6
1737005620000|2025-01-16 05:33:40|111758.7|111708.7|111756.4|111706.4|111758.7|111708.7|111756.4|111706.4|3
1737005630000|2025-01-16 05:33:50|111758.2|111708.2|111749.6|111699.6|111764.1|111708.2|111745.7|111683.6|26
1737005640000|2025-01-16 05:34:00|111749|111699|111755.6|111705.6|111757.6|111707.6|111749|111699|20
1737005650000|2025-01-16 05:34:10|111757.6|111707.6|111754.7|111704.7|111757.6|111707.6|111754.7|111704.7|6
1737005660000|2025-01-16 05:34:20|111757.6|111707.6|111754.4|111704.4|111757.6|111707.6|111750.9|111700.9|5
1737005670000|2025-01-16 05:34:30|111753.1|111703.1|111753.5|111703.5|111753.5|111703.5|111753.1|111703.1|2
1737005680000|2025-01-16 05:34:40|111749.5|111699.5|111753.3|111703.3|111755.3|111705.3|111749.5|111699.5|7
1737005690000|2025-01-16 05:34:50|111756.6|111706.6|111754.8|111704.8|111756.6|111706.6|111754.8|111704.8|2
1737005700000|2025-01-16 05:35:00|111753.3|111703.3|111754.4|111704.4|111754.4|111704.4|111751.5|111701.5|7
1737005710000|2025-01-16 05:35:10|111748.4|111698.4|111755.1|111705.1|111757.7|111707.7|111748.4|111698.4|6
1737005720000|2025-01-16 05:35:20|111754.9|111704.9|111754.5|111704.5|111757.5|111707.5|111754.5|111704.5|3
1737005730000|2025-01-16 05:35:30|111754.2|111704.2|111757.6|111707.6|111759.5|111709.5|111754.2|111704.2|9
1737005740000|2025-01-16 05:35:40|111761.3|111711.3|111766.2|111716.2|111767.5|111717.5|111761.3|111711.3|14
1737005750000|2025-01-16 05:35:50|111764.4|111714.4|111769.2|111719.2|111769.2|111719.2|111764.4|111714.4|8
1737005760000|2025-01-16 05:36:00|111768|111718|111769.4|111719.4|111769.4|111719.4|111768|111718|4
1737005770000|2025-01-16 05:36:10|111767.2|111717.2|111769.4|111719.4|111769.4|111719.4|111767.2|111717.2|2
1737005780000|2025-01-16 05:36:20|111769.5|111719.5|111769.5|111719.5|111769.5|111719.5|111769.5|111719.5|1
1737005790000|2025-01-16 05:36:30|111768.1|111718.1|111767.1|111717.1|111769.8|111719.8|111761.9|111711.9|18
1737005800000|2025-01-16 05:36:40|111765.9|111715.9|111767|111717|111767.6|111717.6|111765.9|111715.9|10
1737005810000|2025-01-16 05:36:50|111764.7|111714.7|111763.3|111713.3|111767|111717|111763.3|111713.3|10
1737005820000|2025-01-16 05:37:00|111764.8|111714.8|111763.8|111713.8|111764.8|111714.8|111763.8|111713.8|3
1737005830000|2025-01-16 05:37:10|111765.5|111715.5|111764.3|111714.3|111765.5|111715.5|111761.4|111711.4|14
1737005840000|2025-01-16 05:37:20|111764|111714|111764.1|111714.1|111764.1|111714.1|111764|111714|2
1737005850000|2025-01-16 05:37:30|111767.8|111717.8|111773.3|111723.3|111773.8|111723.8|111767.8|111717.8|12
1737005860000|2025-01-16 05:37:40|111771.8|111721.8|111773.1|111723.1|111774.1|111724.1|111771.8|111721.8|11
1737005870000|2025-01-16 05:37:50|111771.4|111721.4|111772.6|111722.6|111772.9|111722.9|111770.4|111720.4|16
1737005880000|2025-01-16 05:38:00|111772.3|111722.3|111771.6|111721.6|111773.6|111723.6|111770.6|111720.6|11
1737005890000|2025-01-16 05:38:10|111772.3|111722.3|111774.3|111724.3|111774.3|111724.3|111770.7|111720.7|11
1737005900000|2025-01-16 05:38:20|111774.6|111724.6|111774.6|111724.6|111774.6|111724.6|111774.6|111724.6|1
1737005910000|2025-01-16 05:38:30|111772.2|111722.2|111773.3|111723.3|111773.6|111723.6|111772.2|111722.2|7
1737005920000|2025-01-16 05:38:40|111773.1|111723.1|111775.4|111725.4|111775.4|111725.4|111773.1|111723.1|6
1737005930000|2025-01-16 05:38:50|111774.9|111724.9|111774.3|111724.3|111774.9|111724.9|111770.4|111720.4|10
1737005940000|2025-01-16 05:39:00|111774.5|111724.5|111766.8|111716.8|111774.5|111724.5|111765.2|111715.2|18
1737005950000|2025-01-16 05:39:10|111767.5|111717.5|111767.6|111717.6|111767.6|111717.6|111759.8|111709.8|16
1737005960000|2025-01-16 05:39:20|111768.3|111718.3|111768.1|111718.1|111768.6|111718.6|111767.8|111717.8|12
1737005970000|2025-01-16 05:39:30|111768.6|111718.6|111770.4|111720.4|111774|111724|111768.1|111718.1|17
1737005980000|2025-01-16 05:39:40|111770.9|111720.9|111768.9|111718.9|111771.4|111721.4|111765.6|111715.6|16
1737005990000|2025-01-16 05:39:50|111766.2|111716.2|111764.7|111714.7|111775.3|111718.7|111763.1|111702.9|13
1737006000000|2025-01-16 05:40:00|111764.2|111714.2|111761.6|111711.6|111764.2|111714.2|111756.4|111706.4|7
1737006010000|2025-01-16 05:40:10|111762.1|111712.1|111761.4|111711.4|111762.2|111712.2|111757.6|111707.6|5
1737006020000|2025-01-16 05:40:20|111757.6|111707.6|111757.8|111707.8|111759.4|111709.4|111754.7|111704.7|10
1737006030000|2025-01-16 05:40:30|111762.3|111712.3|111759.8|111709.8|111762.8|111712.8|111759.8|111709.8|6
1737006040000|2025-01-16 05:40:40|111760.1|111710.1|111760.1|111710.1|111760.1|111710.1|111760.1|111710.1|1
1737006050000|2025-01-16 05:40:50|111763|111713|111762.8|111712.8|111764.8|111714.8|111762.6|111712.6|8
1737006060000|2025-01-16 05:41:00|111763.6|111713.6|111757.6|111707.6|111763.6|111713.6|111754.4|111704.4|12
1737006070000|2025-01-16 05:41:10|111758.8|111708.8|111761.3|111711.3|111762.3|111712.3|111753.7|111703.7|10
1737006080000|2025-01-16 05:41:20|111761.7|111711.7|111763.2|111713.2|111763.7|111713.7|111761.7|111711.7|9
1737006090000|2025-01-16 05:41:30|111764|111714|111768.8|111718.8|111769|111719|111764|111714|30
1737006100000|2025-01-16 05:41:40|111768|111718|111767.8|111717.8|111768.8|111718.8|111764.4|111714.4|19
1737006110000|2025-01-16 05:41:50|111767.5|111717.5|111764.4|111714.4|111768.5|111718.5|111762.2|111712.2|20
1737006120000|2025-01-16 05:42:00|111764.6|111714.6|111763.7|111713.7|111764.6|111714.6|111760.7|111710.7|5
1737006130000|2025-01-16 05:42:10|111758.5|111708.5|111765.7|111715.7|111766.7|111716.7|111758.5|111708.5|8
1737006140000|2025-01-16 05:42:20|111766.9|111716.9|111765.8|111715.8|111766.9|111716.9|111763.7|111713.7|8
1737006150000|2025-01-16 05:42:30|111766.2|111716.2|111759.3|111709.3|111766.2|111716.2|111752.4|111702.4|15
1737006160000|2025-01-16 05:42:40|111760.8|111710.8|111760.6|111710.6|111760.8|111710.8|111760.6|111710.6|2
1737006170000|2025-01-16 05:42:50|111762.5|111712.5|111761.3|111711.3|111762.5|111712.5|111761.3|111711.3|2
1737006180000|2025-01-16 05:43:00|111761.9|111711.9|111762|111712|111762|111712|111761.9|111711.9|2
1737006190000|2025-01-16 05:43:10|111763|111713|111763|111713|111763.6|111713.6|111761.6|111711.6|6
1737006200000|2025-01-16 05:43:20|111757.7|111707.7|111761.1|111711.1|111761.3|111711.3|111757.7|111707.7|4
1737006210000|2025-01-16 05:43:30|111763.7|111713.7|111761.4|111711.4|111765.1|111715.1|111761.4|111711.4|13
1737006220000|2025-01-16 05:43:40|111761.3|111711.3|111761.3|111711.3|111761.3|111711.3|111761.3|111711.3|1
1737006230000|2025-01-16 05:43:50|111761.5|111711.5|111760.2|111710.2|111761.5|111711.5|111760.2|111710.2|2
1737006240000|2025-01-16 05:44:00|111771.8|111698.2|111762.5|111712.5|111771.8|111712.8|111762.5|111698.2|3
1737006250000|2025-01-16 05:44:10|111762.8|111712.8|111766.8|111716.8|111768.4|111718.4|111762.5|111712.5|18
1737006260000|2025-01-16 05:44:20|111767.5|111717.5|111767.3|111717.3|111769.1|111719.1|111765.8|111715.8|20
1737006270000|2025-01-16 05:44:30|111768.3|111718.3|111763.2|111713.2|111768.3|111718.3|111762.5|111712.5|4
1737006280000|2025-01-16 05:44:40|111764.7|111714.7|111767.5|111717.5|111768|111718|111764.6|111714.6|8
1737006290000|2025-01-16 05:44:50|111768.3|111718.3|111767.1|111717.1|111768.3|111718.3|111765.5|111715.5|18
1737006300000|2025-01-16 05:45:00|111767.9|111717.9|111771.5|111721.5|111772.7|111722.7|111767.1|111717.1|9
1737006310000|2025-01-16 05:45:10|111770.7|111720.7|111771.3|111721.3|111773.8|111723.8|111770.7|111720.7|12
1737006320000|2025-01-16 05:45:20|111772.8|111722.8|111771.4|111721.4|111773.5|111723.5|111770.5|111720.5|10
1737006330000|2025-01-16 05:45:30|111772.9|111722.9|111775.6|111725.6|111775.6|111725.6|111772.9|111722.9|8
1737006340000|2025-01-16 05:45:40|111777.2|111727.2|111776.4|111726.4|111777.2|111727.2|111776.4|111726.4|4
1737006350000|2025-01-16 05:45:50|111775.2|111725.2|111776.9|111726.9|111776.9|111726.9|111774.5|111724.5|7
1737006360000|2025-01-16 05:46:00|111775.1|111725.1|111778.1|111728.1|111780.9|111730.9|111775.1|111725.1|12
1737006370000|2025-01-16 05:46:10|111777.1|111727.1|111778.1|111728.1|111778.1|111728.1|111777.1|111727.1|4
1737006380000|2025-01-16 05:46:20|111777.1|111727.1|111777.1|111727.1|111778.1|111728.1|111777.1|111727.1|7
1737006390000|2025-01-16 05:46:30|111778.1|111728.1|111780.1|111730.1|111780.1|111730.1|111776|111726|13
1737006400000|2025-01-16 05:46:40|111778.3|111728.3|111778|111728|111778.7|111728.7|111775.5|111725.5|7
1737006410000|2025-01-16 05:46:50|111778.1|111728.1|111774.5|111724.5|111778.1|111728.1|111774.1|111724.1|7
1737006420000|2025-01-16 05:47:00|111775.8|111725.8|111774.4|111724.4|111775.8|111725.8|111774.4|111724.4|5
1737006430000|2025-01-16 05:47:10|111775.6|111725.6|111776.8|111726.8|111776.8|111726.8|111774.4|111724.4|12
1737006440000|2025-01-16 05:47:20|111776|111726|111777.8|111727.8|111778.8|111728.8|111776|111726|8
1737006450000|2025-01-16 05:47:30|111778.8|111728.8|111778.1|111728.1|111778.8|111728.8|111776.8|111726.8|11
1737006460000|2025-01-16 05:47:40|111777.4|111727.4|111781.4|111731.4|111781.4|111731.4|111777.4|111727.4|4
1737006470000|2025-01-16 05:47:50|111779.1|111729.1|111817.9|111767.9|111818.9|111768.9|111779.1|111729.1|50
1737006480000|2025-01-16 05:48:00|111819.8|111769.8|111816.3|111766.3|111819.8|111769.8|111813.2|111763.2|38
1737006490000|2025-01-16 05:48:10|111815.3|111765.3|111815.2|111765.2|111818|111768|111813.8|111763.8|15
1737006500000|2025-01-16 05:48:20|111813.7|111763.7|111809|111759|111814.7|111764.7|111807.7|111757.7|27
1737006510000|2025-01-16 05:48:30|111811|111761|111810.5|111760.5|111812|111762|111807.5|111757.5|13
1737006520000|2025-01-16 05:48:40|111809|111759|111811.6|111761.6|111812.7|111762.7|111807.8|111757.8|21
1737006530000|2025-01-16 05:48:50|111809.3|111759.3|111801.6|111751.6|111809.3|111759.3|111799.4|111749.4|26
1737006540000|2025-01-16 05:49:00|111800.4|111750.4|111796.5|111746.5|111806.2|111756.2|111795.9|111745.9|31
1737006550000|2025-01-16 05:49:10|111799.2|111749.2|111799.5|111749.5|111802|111752|111795.1|111745.1|21
1737006560000|2025-01-16 05:49:20|111801.9|111751.9|111795.2|111745.2|111801.9|111751.9|111794|111744|13
1737006570000|2025-01-16 05:49:30|111797.7|111747.7|111793.4|111743.4|111799.8|111749.8|111793.4|111743.4|12
1737006580000|2025-01-16 05:49:40|111794.4|111744.4|111794.9|111744.9|111795.9|111745.9|111788.9|111738.9|22
1737006590000|2025-01-16 05:49:50|111793.7|111743.7|111794|111744|111797|111747|111789.7|111739.7|30
1737006600000|2025-01-16 05:50:00|111797.8|111747.8|111787.3|111737.3|111797.8|111747.8|111787.3|111737.3|14
1737006610000|2025-01-16 05:50:10|111791.5|111741.5|111790|111740|111791.6|111741.6|111787.3|111737.3|17
1737006620000|2025-01-16 05:50:20|111789|111739|111782.5|111732.5|111790|111740|111779.3|111729.3|26
1737006630000|2025-01-16 05:50:30|111785.9|111735.9|111795.6|111745.6|111801.5|111745.6|111780.2|111730.2|40
1737006640000|2025-01-16 05:50:40|111793.2|111743.2|111792.3|111742.3|111796.8|111746.8|111791.2|111741.2|19
1737006650000|2025-01-16 05:50:50|111795|111745|111785.1|111735.1|111796|111746|111784.8|111734.8|38
1737006660000|2025-01-16 05:51:00|111786.6|111736.6|111784.1|111734.1|111786.6|111736.6|111781.4|111731.4|19
1737006670000|2025-01-16 05:51:10|111782.9|111732.9|111777.3|111727.3|111784.1|111734.1|111773.3|111723.3|27
1737006680000|2025-01-16 05:51:20|111776.3|111726.3|111778.9|111728.9|111781.1|111731.1|111772.7|111722.7|28
1737006690000|2025-01-16 05:51:30|111780.1|111730.1|111777.6|111727.6|111780.1|111730.1|111775.5|111725.5|8
1737006700000|2025-01-16 05:51:40|111781.4|111731.4|111777.3|111727.3|111781.4|111731.4|111776.3|111726.3|11
1737006710000|2025-01-16 05:51:50|111778.3|111728.3|111777.6|111727.6|111779.3|111729.3|111774.3|111724.3|13
1737006720000|2025-01-16 05:52:00|111778.5|111728.5|111781.2|111731.2|111783.5|111733.5|111776.9|111726.9|12
1737006730000|2025-01-16 05:52:10|111781.6|111731.6|111783.7|111733.7|111785.3|111735.3|111779.6|111729.6|7
1737006740000|2025-01-16 05:52:20|111786.4|111736.4|111782.7|111732.7|111789.2|111739.2|111781.7|111731.7|19
1737006750000|2025-01-16 05:52:30|111780.9|111730.9|111777.9|111727.9|111781.6|111731.6|111777.5|111727.5|11
1737006760000|2025-01-16 05:52:40|111777.6|111727.6|111777.6|111727.6|111777.6|111727.6|111777.6|111727.6|1
1737006770000|2025-01-16 05:52:50|111777.7|111727.7|111776.7|111726.7|111777.7|111727.7|111775.5|111725.5|3
1737006780000|2025-01-16 05:53:00|111778|111728|111794.1|111744.1|111796.1|111746.1|111775.4|111725.4|13
1737006790000|2025-01-16 05:53:10|111796.4|111746.4|111797|111747|111799.5|111749.5|111793.3|111743.3|25
1737006800000|2025-01-16 05:53:20|111799.8|111749.8|111796.2|111746.2|111799.8|111749.8|111795.5|111745.5|10
1737006810000|2025-01-16 05:53:30|111806|111756|111803.3|111753.3|111806|111756|111801.8|111751.8|15
1737006820000|2025-01-16 05:53:40|111805.6|111755.6|111800.1|111750.1|111806|111756|111800.1|111750.1|10
1737006830000|2025-01-16 05:53:50|111804.6|111754.6|111801.7|111751.7|111804.6|111754.6|111799.7|111749.7|10
1737006840000|2025-01-16 05:54:00|111805.8|111755.8|111802.4|111752.4|111808.4|111758.4|111801.7|111751.7|13
1737006850000|2025-01-16 05:54:10|111821|111747.1|111799.1|111749.1|111821|111760.1|111799.1|111747.1|17
1737006860000|2025-01-16 05:54:20|111806.1|111756.1|111801.6|111751.6|111806.1|111756.1|111800.6|111750.6|10
1737006870000|2025-01-16 05:54:30|111800.4|111750.4|111794.8|111744.8|111803.6|111753.6|111793.8|111743.8|13
1737006880000|2025-01-16 05:54:40|111793.3|111743.3|111794.3|111744.3|111799.1|111749.1|111790.6|111740.6|14
1737006890000|2025-01-16 05:54:50|111796.9|111746.9|111796.4|111746.4|111796.9|111746.9|111794.1|111744.1|11
1737006900000|2025-01-16 05:55:00|111796.9|111746.9|111797.4|111747.4|111800.2|111750.2|111796.9|111746.9|5
1737006910000|2025-01-16 05:55:10|111801.1|111751.1|111799.3|111749.3|111801.5|111751.5|111796|111746|8
1737006920000|2025-01-16 05:55:20|111804.9|111754.9|111801.1|111751.1|111804.9|111754.9|111801.1|111751.1|4
1737006930000|2025-01-16 05:55:30|111801.5|111751.5|111802.4|111752.4|111806.4|111756.4|111801.5|111751.5|11
1737006940000|2025-01-16 05:55:40|111801.4|111751.4|111801|111751|111802.7|111752.7|111797.8|111747.8|11
1737006950000|2025-01-16 05:55:50|111800.7|111750.7|111802.4|111752.4|111802.4|111752.4|111800.1|111750.1|4
1737006960000|2025-01-16 05:56:00|111805.8|111755.8|111802.3|111752.3|111805.8|111755.8|111802.1|111752.1|6
1737006970000|2025-01-16 05:56:10|111802.4|111752.4|111802.1|111752.1|111805.9|111755.9|111800.4|111750.4|9
1737006980000|2025-01-16 05:56:20|111801.6|111751.6|111796.1|111746.1|111801.6|111751.6|111796.1|111746.1|8
1737006990000|2025-01-16 05:56:30|111796.3|111746.3|111798.1|111748.1|111798.1|111748.1|111796.3|111746.3|2
1737007000000|2025-01-16 05:56:40|111802.3|111752.3|111800.4|111750.4|111802.3|111752.3|111799.8|111749.8|4
1737007010000|2025-01-16 05:56:50|111800.2|111750.2|111790.3|111740.3|111800.2|111750.2|111785.5|111735.5|18
1737007020000|2025-01-16 05:57:00|111789.3|111739.3|111790.6|111740.6|111794.9|111744.9|111788.9|111738.9|19
1737007030000|2025-01-16 05:57:10|111791.9|111741.9|111791.1|111741.1|111795.8|111745.8|111781|111731|23
1737007040000|2025-01-16 05:57:20|111790.7|111740.7|111792.3|111742.3|111795.5|111745.5|111788.7|111738.7|32
1737007050000|2025-01-16 05:57:30|111789|111739|111794|111744|111795.3|111745.3|111789|111739|22
1737007060000|2025-01-16 05:57:40|111790.7|111740.7|111796|111746|111796.8|111746.8|111790.7|111740.7|25
1737007070000|2025-01-16 05:57:50|111793.5|111743.5|111793.7|111743.7|111796.8|111746.8|111793|111743|7
1737007080000|2025-01-16 05:58:00|111790.7|111740.7|111792.3|111742.3|111798|111748|111790.3|111740.3|19
1737007090000|2025-01-16 05:58:10|111790.8|111740.8|111792.6|111742.6|111793|111743|111790.8|111740.8|3
1737007100000|2025-01-16 05:58:20|111788.1|111738.1|111786.7|111736.7|111788.8|111738.8|111783.8|111733.8|18
1737007110000|2025-01-16 05:58:30|111784.1|111734.1|111785.9|111735.9|111789.5|111739.5|111784.1|111734.1|18
1737007120000|2025-01-16 05:58:40|111786.9|111736.9|111783.9|111733.9|111787.9|111737.9|111780.7|111730.7|16
1737007130000|2025-01-16 05:58:50|111783.3|111733.3|111780.8|111730.8|111783.8|111733.8|111780.8|111730.8|8
1737007140000|2025-01-16 05:59:00|111779.3|111729.3|111783.8|111733.8|111784.8|111734.8|111779.3|111729.3|6
1737007150000|2025-01-16 05:59:10|111783.3|111733.3|111793.7|111743.7|111795.8|111745.8|111783.3|111733.3|11
1737007160000|2025-01-16 05:59:20|111794.6|111744.6|111793.6|111743.6|111794.6|111744.6|111793.6|111743.6|2
1737007170000|2025-01-16 05:59:30|111792.6|111742.6|111794.4|111744.4|111796.9|111746.9|111792.6|111742.6|11
1737007180000|2025-01-16 05:59:40|111794.7|111744.7|111794.8|111744.8|111794.8|111744.8|111794.7|111744.7|2
1737007190000|2025-01-16 05:59:50|111794.6|111744.6|111794.6|111744.6|111794.6|111744.6|111794.6|111744.6|1
1737007200000|2025-01-16 06:00:00|111802|111752|111785|111735|111802|111752|111784.3|111734.3|48
1737007210000|2025-01-16 06:00:10|111785.2|111735.2|111782.7|111732.7|111785.2|111735.2|111779.1|111729.1|19
1737007220000|2025-01-16 06:00:20|111782.9|111732.9|111772.4|111722.4|111782.9|111732.9|111771.6|111721.6|16
1737007230000|2025-01-16 06:00:30|111772|111722|111768.1|111718.1|111774.8|111724.8|111762.9|111712.9|25
1737007240000|2025-01-16 06:00:40|111768.7|111718.7|111765.9|111715.9|111768.7|111718.7|111762.8|111712.8|20
1737007250000|2025-01-16 06:00:50|111764.9|111714.9|111764.1|111714.1|111765.9|111715.9|111761.3|111711.3|31
1737007260000|2025-01-16 06:01:00|111762.3|111712.3|111759.3|111709.3|111764.3|111714.3|111757.3|111707.3|29
1737007270000|2025-01-16 06:01:10|111762.1|111712.1|111756.9|111706.9|111762.1|111712.1|111755.3|111705.3|20
1737007280000|2025-01-16 06:01:20|111756.7|111706.7|111757.9|111707.9|111767.6|111717.6|111752|111702|30
1737007290000|2025-01-16 06:01:30|111762.9|111712.9|111760|111710|111765|111715|111758.6|111708.6|28
1737007300000|2025-01-16 06:01:40|111758.4|111708.4|111760.3|111710.3|111766.5|111716.5|111757.3|111707.3|31
1737007310000|2025-01-16 06:01:50|111757.4|111707.4|111772.8|111722.8|111774.6|111724.6|111756.7|111706.7|36
1737007320000|2025-01-16 06:02:00|111772.2|111722.2|111777.6|111727.6|111779.8|111729.8|111772.2|111722.2|9
1737007330000|2025-01-16 06:02:10|111779.1|111729.1|111774.7|111724.7|111782.2|111732.2|111770.7|111720.7|14
1737007340000|2025-01-16 06:02:20|111775.3|111725.3|111774.8|111724.8|111776.5|111726.5|111771.7|111721.7|16
1737007350000|2025-01-16 06:02:30|111777.6|111727.6|111771.1|111721.1|111777.6|111727.6|111767.9|111717.9|37
1737007360000|2025-01-16 06:02:40|111772.3|111722.3|111775.4|111725.4|111776.9|111726.9|111770.1|111720.1|22
1737007370000|2025-01-16 06:02:50|111776.9|111726.9|111776.5|111726.5|111778.5|111728.5|111773.9|111723.9|8
1737007380000|2025-01-16 06:03:00|111777.3|111727.3|111779.7|111729.7|111781.1|111731.1|111776.5|111726.5|25
1737007390000|2025-01-16 06:03:10|111778.3|111728.3|111787.6|111737.6|111788.4|111738.4|111778.3|111728.3|31
1737007400000|2025-01-16 06:03:20|111785.6|111735.6|111770|111720|111785.6|111735.6|111768.5|111718.5|27
1737007410000|2025-01-16 06:03:30|111770.8|111720.8|111771|111721|111772|111722|111768.4|111718.4|23
1737007420000|2025-01-16 06:03:40|111767|111717|111771.3|111721.3|111773.3|111723.3|111767|111717|21
1737007430000|2025-01-16 06:03:50|111769.5|111719.5|111765.2|111715.2|111769.5|111719.5|111756.1|111706.1|47
1737007440000|2025-01-16 06:04:00|111766|111716|111770.5|111720.5|111770.5|111720.5|111765.2|111715.2|14
1737007450000|2025-01-16 06:04:10|111769.9|111719.9|111772.7|111722.7|111773.7|111723.7|111769.9|111719.9|16
1737007460000|2025-01-16 06:04:20|111773.1|111723.1|111773.9|111723.9|111777.9|111727.9|111770.6|111720.6|33
1737007470000|2025-01-16 06:04:30|111771.5|111721.5|111771.5|111721.5|111774.9|111724.9|111768.3|111718.3|26
1737007480000|2025-01-16 06:04:40|111772.1|111722.1|111771.1|111721.1|111773.3|111723.3|111767.3|111717.3|42
1737007490000|2025-01-16 06:04:50|111771.3|111721.3|111765|111715|111775.2|111725.2|111762.2|111712.2|30
1737007500000|2025-01-16 06:05:00|111763|111713|111769.7|111719.7|111770.9|111720.9|111756.7|111706.7|28
1737007510000|2025-01-16 06:05:10|111767.5|111717.5|111768.8|111718.8|111770|111720|111767.1|111717.1|14
1737007520000|2025-01-16 06:05:20|111769.6|111719.6|111769.9|111719.9|111771.2|111721.2|111766.8|111716.8|20
1737007530000|2025-01-16 06:05:30|111771.5|111721.5|111770.9|111720.9|111771.5|111721.5|111765.7|111715.7|16
1737007540000|2025-01-16 06:05:40|111769.9|111719.9|111769.1|111719.1|111771.9|111721.9|111764.7|111714.7|18
1737007550000|2025-01-16 06:05:50|111768.3|111718.3|111763.5|111713.5|111770.1|111720.1|111758.4|111708.4|46
1737007560000|2025-01-16 06:06:00|111764.3|111714.3|111757|111707|111764.7|111714.7|111757|111707|30
1737007570000|2025-01-16 06:06:10|111761.8|111711.8|111769.5|111719.5|111769.5|111719.5|111761.7|111711.7|32
1737007580000|2025-01-16 06:06:20|111767.5|111717.5|111763|111713|111769.9|111719.9|111759.2|111709.2|25
1737007590000|2025-01-16 06:06:30|111762|111712|111771.6|111721.6|111772|111722|111761|111711|36
1737007600000|2025-01-16 06:06:40|111770.8|111720.8|111770.7|111720.7|111776.5|111726.5|111766.5|111716.5|31
1737007610000|2025-01-16 06:06:50|111774.1|111724.1|111773.4|111723.4|111774.1|111724.1|111768.4|111718.4|26
1737007620000|2025-01-16 06:07:00|111771.8|111721.8|111777|111727|111780.2|111730.2|111767.7|111717.7|52
1737007630000|2025-01-16 06:07:10|111776.8|111726.8|111761.5|111711.5|111778.4|111728.4|111761.5|111711.5|25
1737007640000|2025-01-16 06:07:20|111760.8|111710.8|111759.7|111709.7|111762.4|111712.4|111756|111706|30
1737007650000|2025-01-16 06:07:30|111761|111711|111783.4|111733.4|111788.2|111738.2|111757.8|111707.8|40
1737007660000|2025-01-16 06:07:40|111785.1|111735.1|111797.7|111747.7|111798.3|111748.3|111784.9|111734.9|58
1737007670000|2025-01-16 06:07:50|111794.9|111744.9|111800.5|111750.5|111800.9|111750.9|111794.6|111744.6|22
1737007680000|2025-01-16 06:08:00|111800.9|111750.9|111799.2|111749.2|111803.2|111753.2|111795.6|111745.6|19
1737007690000|2025-01-16 06:08:10|111799.3|111749.3|111797.5|111747.5|111800.9|111750.9|111793.9|111743.9|22
1737007700000|2025-01-16 06:08:20|111796.7|111746.7|111775.1|111725.1|111796.7|111746.7|111771.8|111721.8|41
1737007710000|2025-01-16 06:08:30|111770.9|111720.9|111773|111723|111774.4|111724.4|111766.7|111716.7|34
1737007720000|2025-01-16 06:08:40|111772.6|111722.6|111768.9|111718.9|111773.2|111723.2|111763.4|111713.4|37
1737007730000|2025-01-16 06:08:50|111770.9|111720.9|111771.4|111721.4|111772.4|111722.4|111764.3|111714.3|52
1737007740000|2025-01-16 06:09:00|111771.8|111721.8|111778.3|111728.3|111787.7|111732.4|111768.8|111713|60
1737007750000|2025-01-16 06:09:10|111779.1|111729.1|111775.8|111725.8|111779.6|111729.6|111772.5|111722.5|64
1737007760000|2025-01-16 06:09:20|111774.7|111724.7|111777.4|111727.4|111782.1|111732.1|111771.7|111721.7|58
1737007770000|2025-01-16 06:09:30|111775.6|111725.6|111777.2|111727.2|111781.7|111731.7|111773.2|111723.2|56
1737007780000|2025-01-16 06:09:40|111776.4|111726.4|111771.8|111721.8|111778.7|111728.7|111770.2|111720.2|48
1737007790000|2025-01-16 06:09:50|111771|111721|111771.2|111721.2|111772.8|111722.8|111766.8|111716.8|39
1737007800000|2025-01-16 06:10:00|111769|111719|111771.9|111721.9|111772.3|111722.3|111762.6|111712.6|43
1737007810000|2025-01-16 06:10:10|111770.3|111720.3|111768.3|111718.3|111774|111724|111761.4|111711.4|32
1737007820000|2025-01-16 06:10:20|111765.1|111715.1|111763.7|111713.7|111769.3|111719.3|111757.7|111707.7|49
1737007830000|2025-01-16 06:10:30|111765.2|111715.2|111766.7|111716.7|111769.7|111719.7|111762.5|111712.5|45
1737007840000|2025-01-16 06:10:40|111768.7|111718.7|111788|111738|111792.7|111742.7|111767.7|111717.7|51
1737007850000|2025-01-16 06:10:50|111788.6|111738.6|111781.5|111731.5|111788.6|111738.6|111781.1|111731.1|50
1737007860000|2025-01-16 06:11:00|111784.2|111734.2|111775.3|111725.3|111785.2|111735.2|111775.3|111725.3|26
1737007870000|2025-01-16 06:11:10|111776.1|111726.1|111778.9|111728.9|111781.7|111731.7|111774.3|111724.3|32
1737007880000|2025-01-16 06:11:20|111778.3|111728.3|111779.3|111729.3|111780.1|111730.1|111772|111722|29
1737007890000|2025-01-16 06:11:30|111777.1|111727.1|111781.8|111731.8|111783.4|111733.4|111774.3|111724.3|18
1737007900000|2025-01-16 06:11:40|111783.2|111733.2|111779.8|111729.8|111784.4|111734.4|111776.7|111726.7|21
1737007910000|2025-01-16 06:11:50|111778.2|111728.2|111779.3|111729.3|111779.6|111729.6|111776.1|111726.1|9
1737007920000|2025-01-16 06:12:00|111773.7|111723.7|111770|111720|111775.4|111725.4|111769.9|111719.9|25
1737007930000|2025-01-16 06:12:10|111771.8|111721.8|111759.9|111709.9|111774.2|111724.2|111754.5|111704.5|44
1737007940000|2025-01-16 06:12:20|111759.6|111709.6|111759.9|111709.9|111763.7|111713.7|111755.3|111705.3|35
1737007950000|2025-01-16 06:12:30|111759|111709|111756.8|111706.8|111760.4|111710.4|111753.8|111703.8|40
1737007960000|2025-01-16 06:12:40|111755.7|111705.7|111757.7|111707.7|111761.8|111711.8|111754.3|111704.3|49
1737007970000|2025-01-16 06:12:50|111755.9|111705.9|111758.4|111708.4|111759.5|111709.5|111753.4|111703.4|37
1737007980000|2025-01-16 06:13:00|111757|111707|111758.2|111708.2|111764.9|111714.9|111754.1|111704.1|32
1737007990000|2025-01-16 06:13:10|111758.4|111708.4|111758|111708|111760.3|111710.3|111749.7|111699.7|59
1737008000000|2025-01-16 06:13:20|111758.2|111708.2|111762.3|111712.3|111763.5|111713.5|111753.1|111703.1|28
1737008010000|2025-01-16 06:13:30|111765.7|111715.7|111764.8|111714.8|111767.3|111717.3|111763.1|111713.1|25
1737008020000|2025-01-16 06:13:40|111763.6|111713.6|111757.3|111707.3|111769.7|111719.7|111757.3|111707.3|35
1737008030000|2025-01-16 06:13:50|111757.5|111707.5|111750|111665.9|111759.9|111709.9|111733.9|111665.9|48
1737008040000|2025-01-16 06:14:00|111752.1|111668.1|111740.2|111690.2|111752.1|111696.3|111733.9|111668.1|38
1737008050000|2025-01-16 06:14:10|111742|111692|111741.8|111691.8|111745.6|111695.6|111738.3|111688.3|40
1737008060000|2025-01-16 06:14:20|111741|111691|111740.2|111690.2|111742.6|111692.6|111734.9|111684.9|36
1737008070000|2025-01-16 06:14:30|111738.8|111688.8|111743.8|111693.8|111746.2|111696.2|111738.7|111688.7|38
1737008080000|2025-01-16 06:14:40|111744.8|111694.8|111750.1|111700.1|111756.8|111706.8|111741.4|111691.4|41
1737008090000|2025-01-16 06:14:50|111750.7|111700.7|111743.8|111693.8|111757.2|111707.2|111743.2|111693.2|62
1737008100000|2025-01-16 06:15:00|111742.2|111692.2|111741.7|111691.7|111747.2|111697.2|111738.2|111688.2|58
1737008110000|2025-01-16 06:15:10|111740.3|111690.3|111742.8|111692.8|111744.5|111694.5|111738.6|111688.6|54
1737008120000|2025-01-16 06:15:20|111742|111692|111741.6|111691.6|111743.9|111693.9|111738.1|111688.1|55
1737008130000|2025-01-16 06:15:30|111742.2|111692.2|111739.9|111689.9|111742.7|111692.7|111735.8|111685.8|39
1737008140000|2025-01-16 06:15:40|111741.9|111691.9|111740.4|111690.4|111742.5|111692.5|111732.2|111682.2|55
1737008150000|2025-01-16 06:15:50|111738.8|111688.8|111736.6|111686.6|111739.8|111689.8|111732.1|111682.1|41
1737008160000|2025-01-16 06:16:00|111734.7|111684.7|111736.1|111686.1|111743.9|111693.9|111734.4|111684.4|62
1737008170000|2025-01-16 06:16:10|111737.7|111687.7|111742.5|111692.5|111745.4|111695.4|111734.8|111670.5|52
1737008180000|2025-01-16 06:16:20|111741.9|111691.9|111743.9|111693.9|111746|111696|111740.2|111690.2|54
1737008190000|2025-01-16 06:16:30|111744.9|111694.9|111745.7|111695.7|111745.7|111695.7|111741.4|111691.4|39
1737008200000|2025-01-16 06:16:40|111745|111695|111738.1|111688.1|111745|111695|111734.1|111684.1|62
1737008210000|2025-01-16 06:16:50|111739.9|111689.9|111741.7|111691.7|111746.2|111696.2|111737.8|111687.8|50
1737008220000|2025-01-16 06:17:00|111740.1|111690.1|111740.9|111690.9|111745.3|111695.3|111737.8|111687.8|53
1737008230000|2025-01-16 06:17:10|111743.5|111693.5|111741.5|111691.5|111747.6|111697.6|111740.1|111690.1|48
1737008240000|2025-01-16 06:17:20|111742.6|111692.6|111744.1|111694.1|111745.5|111695.5|111737.8|111687.8|42
1737008250000|2025-01-16 06:17:30|111745.3|111695.3|111736.3|111686.3|111746.1|111696.1|111734.3|111684.3|53
1737008260000|2025-01-16 06:17:40|111737.1|111687.1|111732.2|111682.2|111737.1|111687.1|111729.5|111679.5|47
1737008270000|2025-01-16 06:17:50|111734.2|111684.2|111733.2|111683.2|111736.6|111686.6|111728.8|111678.8|36
1737008280000|2025-01-16 06:18:00|111734.8|111684.8|111742.6|111692.6|111742.6|111692.6|111734.8|111684.8|30
1737008290000|2025-01-16 06:18:10|111740.8|111690.8|111734.1|111684.1|111743.4|111693.4|111731.1|111681.1|60
1737008300000|2025-01-16 06:18:20|111734.4|111684.4|111729.8|111679.8|111734.4|111684.4|111723.5|111673.5|36
1737008310000|2025-01-16 06:18:30|111730.4|111680.4|111729|111679|111731.9|111681.9|111725.4|111675.4|42
1737008320000|2025-01-16 06:18:40|111731.8|111681.8|111731|111681|111732.6|111682.6|111725|111675|30
1737008330000|2025-01-16 06:18:50|111732|111682|111727.8|111677.8|111732|111682|111723.8|111673.8|38
1737008340000|2025-01-16 06:19:00|111726.2|111676.2|111727|111677|111730.4|111680.4|111726|111676|36
1737008350000|2025-01-16 06:19:10|111728.6|111678.6|111734.1|111684.1|111734.5|111684.5|111724.1|111674.1|49
1737008360000|2025-01-16 06:19:20|111735.7|111685.7|111729.5|111679.5|111735.7|111685.7|111726.7|111676.7|32
1737008370000|2025-01-16 06:19:30|111726.9|111676.9|111720.8|111670.8|111728.3|111678.3|111716.7|111666.7|45
1737008380000|2025-01-16 06:19:40|111722.8|111672.8|111717.6|111667.6|111723.6|111673.6|111713.2|111663.2|29
1737008390000|2025-01-16 06:19:50|111715.8|111665.8|111716.8|111666.8|111717.7|111667.7|111712.1|111662.1|33
1737008400000|2025-01-16 06:20:00|111712.6|111662.6|111710.1|111660.1|111715|111665|111707.1|111657.1|49
1737008410000|2025-01-16 06:20:10|111709.7|111659.7|111711.5|111661.5|111712.9|111662.9|111708.3|111658.3|38
1737008420000|2025-01-16 06:20:20|111709.1|111659.1|111711.4|111661.4|111716.2|111666.2|111709.1|111659.1|32
1737008430000|2025-01-16 06:20:30|111712|111662|111712|111662|111715.7|111665.7|111709.6|111659.6|24
1737008440000|2025-01-16 06:20:40|111712.4|111662.4|111716.7|111666.7|111718.9|111668.9|111711.6|111661.6|21
1737008450000|2025-01-16 06:20:50|111722.4|111672.4|111708.3|111658.3|111722.4|111672.4|111708.3|111658.3|47
1737008460000|2025-01-16 06:21:00|111709.7|111659.7|111706|111656|111711.3|111661.3|111703.3|111653.3|43
1737008470000|2025-01-16 06:21:10|111708.4|111658.4|111705.6|111655.6|111710.2|111660.2|111705.6|111655.6|27
1737008480000|2025-01-16 06:21:20|111706.2|111656.2|111706.8|111656.8|111714.4|111664.4|111705.8|111655.8|31
1737008490000|2025-01-16 06:21:30|111708.4|111658.4|111720.4|111670.4|111727.1|111677.1|111704.8|111654.8|54
1737008500000|2025-01-16 06:21:40|111722.8|111672.8|111734.5|111684.5|111736.5|111686.5|111721.5|111671.5|52
1737008510000|2025-01-16 06:21:50|111735.3|111685.3|111732.4|111682.4|111736.7|111686.7|111728.2|111678.2|38
1737008520000|2025-01-16 06:22:00|111729.8|111679.8|111722.6|111672.6|111733.6|111683.6|111721.5|111671.5|58
1737008530000|2025-01-16 06:22:10|111724.8|111674.8|111719.9|111669.9|111726.2|111676.2|111717.3|111667.3|48
1737008540000|2025-01-16 06:22:20|111716.5|111666.5|111716.5|111666.5|111722.7|111672.7|111713.9|111663.9|40
1737008550000|2025-01-16 06:22:30|111715.7|111665.7|111716.4|111666.4|111720.1|111670.1|111714.3|111664.3|17
1737008560000|2025-01-16 06:22:40|111714|111664|111714.4|111664.4|111719.2|111669.2|111712.4|111662.4|23
1737008570000|2025-01-16 06:22:50|111716.4|111666.4|111712.3|111662.3|111717.8|111667.8|111706.9|111656.9|36
1737008580000|2025-01-16 06:23:00|111710.4|111660.4|111702.8|111652.8|111717.2|111667.2|111699.2|111649.2|31
1737008590000|2025-01-16 06:23:10|111707.8|111657.8|111712.3|111662.3|111719.3|111669.3|111702.6|111652.6|25
1737008600000|2025-01-16 06:23:20|111714.9|111664.9|111720.5|111670.5|111721.5|111671.5|111711.5|111661.5|43
1737008610000|2025-01-16 06:23:30|111721|111671|111714|111664|111724.3|111674.3|111714|111664|27
1737008620000|2025-01-16 06:23:40|111713.2|111663.2|111707.3|111657.3|111717.3|111667.3|111704.2|111654.2|37
1737008630000|2025-01-16 06:23:50|111709.3|111659.3|111700|111650|111710.2|111660.2|111692.5|111642.5|33
1737008640000|2025-01-16 06:24:00|111701.6|111651.6|111693|111643|111708.1|111658.1|111693|111643|50
1737008650000|2025-01-16 06:24:10|111697|111647|111700|111650|111700.3|111650.3|111692.9|111642.9|34
1737008660000|2025-01-16 06:24:20|111697.4|111647.4|111695.2|111645.2|111699.4|111649.4|111690.7|111640.7|43
1737008670000|2025-01-16 06:24:30|111697.2|111647.2|111693|111643|111699.6|111649.6|111689.7|111639.7|58
1737008680000|2025-01-16 06:24:40|111696.2|111646.2|111701.3|111651.3|111701.3|111651.3|111688.6|111638.6|37
1737008690000|2025-01-16 06:24:50|111702.3|111652.3|111699.3|111649.3|111703.4|111653.4|111693.5|111643.5|50
1737008700000|2025-01-16 06:25:00|111702.3|111652.3|111701.7|111651.7|111705.8|111655.8|111701|111651|39
1737008710000|2025-01-16 06:25:10|111702.5|111652.5|111708.8|111658.8|111710.6|111660.6|111700.2|111650.2|39
1737008720000|2025-01-16 06:25:20|111706.6|111656.6|111705.7|111655.7|111712.4|111662.4|111702.6|111652.6|31
1737008730000|2025-01-16 06:25:30|111708.3|111658.3|111707.3|111657.3|111709.5|111659.5|111704.4|111654.4|28
1737008740000|2025-01-16 06:25:40|111710.1|111660.1|111706.2|111656.2|111710.1|111660.1|111702.6|111652.6|52
1737008750000|2025-01-16 06:25:50|111707.8|111657.8|111696.8|111646.8|111707.8|111657.8|111693.2|111643.2|38
1737008760000|2025-01-16 06:26:00|111694.8|111644.8|111696.2|111646.2|111698.2|111648.2|111691.6|111641.6|31
1737008770000|2025-01-16 06:26:10|111695.3|111645.3|111694|111644|111698.4|111648.4|111690.2|111640.2|51
1737008780000|2025-01-16 06:26:20|111689.1|111639.1|111694.7|111644.7|111696.4|111646.4|111687.2|111637.2|63
1737008790000|2025-01-16 06:26:30|111691.1|111641.1|111695.9|111645.9|111699.4|111649.4|111688.4|111638.4|48
1737008800000|2025-01-16 06:26:40|111696.3|111646.3|111690.5|111640.5|111696.7|111646.7|111685.7|111635.7|38
1737008810000|2025-01-16 06:26:50|111689.5|111639.5|111690.7|111640.7|111695.7|111645.7|111686|111636|41
1737008820000|2025-01-16 06:27:00|111698.7|111648.7|111695.9|111645.9|111698.7|111648.7|111690.1|111640.1|54
1737008830000|2025-01-16 06:27:10|111696.5|111646.5|111696.3|111646.3|111697.5|111647.5|111690.6|111640.6|27
1737008840000|2025-01-16 06:27:20|111696.1|111646.1|111693.4|111643.4|111699.4|111649.4|111688.8|111638.8|48
1737008850000|2025-01-16 06:27:30|111695.6|111645.6|111672.1|111622.1|111695.6|111645.6|111672.1|111622.1|49
1737008860000|2025-01-16 06:27:40|111674.2|111624.2|111672|111622|111679.4|111629.4|111670.6|111620.6|43
1737008870000|2025-01-16 06:27:50|111673.7|111623.7|111678.2|111628.2|111678.2|111628.2|111671.1|111621.1|27
1737008880000|2025-01-16 06:28:00|111679|111629|111674.6|111624.6|111679|111629|111672.4|111622.4|21
1737008890000|2025-01-16 06:28:10|111673.8|111623.8|111673.5|111623.5|111678.4|111628.4|111670.4|111620.4|31
1737008900000|2025-01-16 06:28:20|111673.7|111623.7|111675.7|111625.7|111676.8|111626.8|111671.5|111621.5|46
1737008910000|2025-01-16 06:28:30|111677.1|111627.1|111674|111624|111677.1|111627.1|111673.4|111623.4|8
1737008920000|2025-01-16 06:28:40|111680.4|111630.4|111671.5|111621.5|111680.4|111630.4|111666.9|111616.9|40
1737008930000|2025-01-16 06:28:50|111670.1|111620.1|111680.6|111630.6|111682.6|111632.6|111670.1|111620.1|37
1737008940000|2025-01-16 06:29:00|111682.2|111632.2|111682.1|111632.1|111684.5|111634.5|111677.6|111627.6|33
1737008950000|2025-01-16 06:29:10|111682.2|111632.2|111685.7|111635.7|111687.7|111637.7|111680.7|111630.7|44
1737008960000|2025-01-16 06:29:20|111684.5|111634.5|111682.2|111632.2|111686.1|111636.1|111679.3|111629.3|42
1737008970000|2025-01-16 06:29:30|111686.2|111636.2|111684|111634|111688.1|111638.1|111680.5|111630.5|33
1737008980000|2025-01-16 06:29:40|111683.4|111633.4|111682.8|111632.8|111686.6|111636.6|111680.6|111630.6|38
1737008990000|2025-01-16 06:29:50|111683|111633|111681.8|111631.8|111683.2|111633.2|111679.4|111629.4|32
1737009000000|2025-01-16 06:30:00|111681|111631|111686.5|111636.5|111690.2|111640.2|111681|111631|34
1737009010000|2025-01-16 06:30:10|111685.1|111635.1|111683.2|111633.2|111690.8|111640.8|111682.5|111632.5|34
1737009020000|2025-01-16 06:30:20|111686|111636|111698|111648|111701.6|111651.6|111683.8|111633.8|24
1737009030000|2025-01-16 06:30:30|111699.5|111649.5|111703.3|111653.3|111706.1|111656.1|111698.3|111648.3|29
1737009040000|2025-01-16 06:30:40|111701.7|111651.7|111691.6|111641.6|111702.4|111652.4|111687.9|111637.9|40
1737009050000|2025-01-16 06:30:50|111696.2|111646.2|111702.2|111628.9|111702.2|111646.2|111682.7|111628.9|35
1737009060000|2025-01-16 06:31:00|111687.2|111637.2|111683.7|111633.7|111697.6|111647.6|111683.1|111633.1|48
1737009070000|2025-01-16 06:31:10|111684.3|111634.3|111686.1|111636.1|111687.8|111637.8|111682.8|111632.8|19
1737009080000|2025-01-16 06:31:20|111694.9|111621.4|111690.1|111640.1|111699.2|111648.6|111682.1|111621.4|39
1737009090000|2025-01-16 06:31:30|111690.3|111640.3|111676.1|111626.1|111692.9|111642.9|111674.7|111624.7|26
1737009100000|2025-01-16 06:31:40|111674.5|111624.5|111671|111621|111678.2|111628.2|111667.7|111617.7|40
1737009110000|2025-01-16 06:31:50|111669.6|111619.6|111673.9|111623.9|111679.2|111629.2|111668.6|111618.6|47
1737009120000|2025-01-16 06:32:00|111673.1|111623.1|111675|111625|111678.3|111628.3|111670.1|111620.1|57
1737009130000|2025-01-16 06:32:10|111673.1|111623.1|111685.6|111635.6|111689.1|111639.1|111673.1|111623.1|59
1737009140000|2025-01-16 06:32:20|111686.4|111636.4|111686.7|111636.7|111689.9|111639.9|111682.3|111632.3|53
1737009150000|2025-01-16 06:32:30|111686.1|111636.1|111685.5|111635.5|111693.3|111643.3|111681.8|111631.8|48
1737009160000|2025-01-16 06:32:40|111684.4|111634.4|111685.3|111635.3|111686.6|111636.6|111682.1|111632.1|28
1737009170000|2025-01-16 06:32:50|111683.7|111633.7|111681.6|111631.6|111688.9|111638.9|111680|111630|31
1737009180000|2025-01-16 06:33:00|111679.6|111629.6|111679.9|111629.9|111687.2|111637.2|111675|111625|63
1737009190000|2025-01-16 06:33:10|111680.6|111630.6|111678.8|111628.8|111685.4|111635.4|111671|111621|54
1737009200000|2025-01-16 06:33:20|111677.4|111627.4|111676.9|111626.9|111681.2|111631.2|111673.6|111623.6|52
1737009210000|2025-01-16 06:33:30|111675.3|111625.3|111675.8|111625.8|111689.5|111639.5|111675.3|111625.3|62
1737009220000|2025-01-16 06:33:40|111677|111627|111679|111629|111682|111632|111674.5|111624.5|40
1737009230000|2025-01-16 06:33:50|111679.4|111629.4|111684.8|111634.8|111691|111641|111676.6|111626.6|54
1737009240000|2025-01-16 06:34:00|111687.4|111637.4|111683.1|111633.1|111687.8|111637.8|111682.2|111632.2|33
1737009250000|2025-01-16 06:34:10|111682.9|111632.9|111683.6|111633.6|111685.1|111635.1|111680.8|111630.8|40
1737009260000|2025-01-16 06:34:20|111683.4|111633.4|111680.8|111630.8|111685.2|111635.2|111677.8|111627.8|14
1737009270000|2025-01-16 06:34:30|111679.9|111629.9|111681.7|111631.7|111684.9|111634.9|111675.1|111625.1|41
1737009280000|2025-01-16 06:34:40|111682.1|111632.1|111678.6|111628.6|111685.7|111635.7|111675.2|111625.2|36
1737009290000|2025-01-16 06:34:50|111677.6|111627.6|111684.4|111634.4|111687.3|111637.3|111671.7|111621.7|39
1737009300000|2025-01-16 06:35:00|111681|111631|111680.7|111630.7|111687.3|111637.3|111675.7|111625.7|59
1737009310000|2025-01-16 06:35:10|111679.1|111629.1|111683.5|111633.5|111683.7|111633.7|111676.5|111626.5|48
1737009320000|2025-01-16 06:35:20|111682.9|111632.9|111683.3|111633.3|111686.9|111636.9|111679.1|111629.1|42
1737009330000|2025-01-16 06:35:30|111682.9|111632.9|111680.1|111630.1|111686.2|111636.2|111676.6|111626.6|48
1737009340000|2025-01-16 06:35:40|111678.9|111628.9|111679.5|111629.5|111682.5|111632.5|111674.3|111624.3|55
1737009350000|2025-01-16 06:35:50|111676.7|111626.7|111675.5|111625.5|111680.2|111630.2|111673.8|111623.8|50
1737009360000|2025-01-16 06:36:00|111677.1|111627.1|111680.4|111630.4|111682.3|111632.3|111674.1|111624.1|44
1737009370000|2025-01-16 06:36:10|111682.6|111632.6|111691.4|111641.4|111696.4|111646.4|111680|111630|52
1737009380000|2025-01-16 06:36:20|111688|111638|111683.7|111633.7|111689.3|111639.3|111682.9|111632.9|51
1737009390000|2025-01-16 06:36:30|111683.5|111633.5|111685.4|111635.4|111692|111642|111683.5|111633.5|43
1737009400000|2025-01-16 06:36:40|111687.5|111637.5|111696.7|111646.7|111702.2|111652.2|111687.5|111637.5|51
1737009410000|2025-01-16 06:36:50|111697.5|111647.5|111708.2|111658.2|111708.5|111658.5|111697.5|111647.5|34
1737009420000|2025-01-16 06:37:00|111708.5|111658.5|111707.9|111657.9|111712.9|111662.9|111702.5|111652.5|39
1737009430000|2025-01-16 06:37:10|111706.3|111656.3|111703.8|111653.8|111710|111660|111703.8|111653.8|24
1737009440000|2025-01-16 06:37:20|111706|111656|111710.7|111660.7|111715.2|111665.2|111702.9|111652.9|48
1737009450000|2025-01-16 06:37:30|111713.5|111663.5|111710.9|111660.9|111716.1|111666.1|111707.8|111657.8|55
1737009460000|2025-01-16 06:37:40|111709.8|111659.8|111710.9|111660.9|111713.3|111663.3|111705.5|111655.5|29
1737009470000|2025-01-16 06:37:50|111709.9|111659.9|111714.4|111664.4|111714.7|111664.7|111704.9|111654.9|38
1737009480000|2025-01-16 06:38:00|111711.8|111661.8|111714.7|111664.7|111718.2|111668.2|111709.9|111659.9|36
1737009490000|2025-01-16 06:38:10|111718.2|111668.2|111716.7|111666.7|111718.8|111668.8|111711.9|111661.9|42
1737009500000|2025-01-16 06:38:20|111714.1|111664.1|111727.1|111677.1|111727.7|111677.7|111710.6|111660.6|54
1737009510000|2025-01-16 06:38:30|111725.3|111675.3|111724.7|111674.7|111727.8|111677.8|111721.4|111671.4|58
1737009520000|2025-01-16 06:38:40|111727.6|111677.6|111724.2|111674.2|111729.5|111679.5|111719.8|111669.8|63
1737009530000|2025-01-16 06:38:50|111727|111677|111723.7|111673.7|111727.1|111677.1|111720.3|111670.3|53
1737009540000|2025-01-16 06:39:00|111724.5|111674.5|111727.4|111677.4|111731.5|111681.5|111721.2|111671.2|66
1737009550000|2025-01-16 06:39:10|111725.7|111675.7|111715.1|111665.1|111730.6|111680.6|111711.7|111661.7|58
1737009560000|2025-01-16 06:39:20|111719.7|111669.7|111710.7|111660.7|111719.7|111669.7|111708.9|111658.9|54
1737009570000|2025-01-16 06:39:30|111709.3|111659.3|111699.7|111649.7|111710.5|111660.5|111697|111647|67
1737009580000|2025-01-16 06:39:40|111705.8|111655.8|111703.5|111653.5|111708.9|111658.9|111699|111649|52
1737009590000|2025-01-16 06:39:50|111704.3|111654.3|111703.7|111653.7|111707.7|111657.7|111699.4|111649.4|55
1737009600000|2025-01-16 06:40:00|111701.7|111651.7|111701.4|111651.4|111707.4|111657.4|111698.1|111648.1|56
1737009610000|2025-01-16 06:40:10|111702.8|111652.8|111698.6|111648.6|111705|111655|111692.1|111642.1|56
1737009620000|2025-01-16 06:40:20|111698|111648|111705|111655|111708.3|111655|111689.7|111638.1|42
1737009630000|2025-01-16 06:40:30|111702.4|111652.4|111709.7|111659.7|111715|111665|111700.6|111650.6|47
1737009640000|2025-01-16 06:40:40|111710.7|111660.7|111711.9|111661.9|111713.9|111663.9|111707.7|111657.7|30
1737009650000|2025-01-16 06:40:50|111711.1|111661.1|111708.8|111658.8|111714.4|111664.4|111708.8|111658.8|31
1737009660000|2025-01-16 06:41:00|111710|111660|111708.4|111658.4|111712|111662|111703.6|111653.6|48
1737009670000|2025-01-16 06:41:10|111707.4|111657.4|111713.8|111663.8|111715.6|111665.6|111702.7|111652.7|62
1737009680000|2025-01-16 06:41:20|111715.9|111665.9|111713.4|111663.4|111719.3|111669.3|111710.8|111660.8|22
1737009690000|2025-01-16 06:41:30|111711|111661|111720.5|111670.5|111721.5|111671.5|111709.9|111659.9|24
1737009700000|2025-01-16 06:41:40|111721.2|111671.2|111721.2|111671.2|111724.5|111674.5|111717|111667|43
1737009710000|2025-01-16 06:41:50|111721.8|111671.8|111719.5|111669.5|111723.7|111673.7|111717.3|111667.3|39
1737009720000|2025-01-16 06:42:00|111720.3|111670.3|111722.3|111672.3|111724.6|111674.6|111719.5|111669.5|33
1737009730000|2025-01-16 06:42:10|111721.9|111671.9|111719.4|111669.4|111723.3|111673.3|111717.2|111667.2|24
1737009740000|2025-01-16 06:42:20|111721.2|111671.2|111720.2|111670.2|111723.2|111673.2|111716.2|111666.2|17
1737009750000|2025-01-16 06:42:30|111718.2|111668.2|111724.9|111674.9|111728.9|111678.9|111718.2|111668.2|45
1737009760000|2025-01-16 06:42:40|111723.7|111673.7|111717.6|111667.6|111726.3|111676.3|111715.5|111665.5|31
1737009770000|2025-01-16 06:42:50|111718|111668|111718.2|111668.2|111721.4|111671.4|111715.6|111665.6|27
1737009780000|2025-01-16 06:43:00|111716.1|111666.1|111719.2|111669.2|111722.2|111672.2|111716.1|111666.1|52
1737009790000|2025-01-16 06:43:10|111718.2|111668.2|111718.8|111668.8|111723.2|111673.2|111714.6|111664.6|25
1737009800000|2025-01-16 06:43:20|111721.2|111671.2|111720.4|111670.4|111724|111674|111715.6|111665.6|33
1737009810000|2025-01-16 06:43:30|111724.4|111674.4|111713.7|111663.7|111724.4|111674.4|111712.4|111662.4|19
1737009820000|2025-01-16 06:43:40|111713|111663|111714.7|111664.7|111717.2|111667.2|111713|111663|31
1737009830000|2025-01-16 06:43:50|111714.1|111664.1|111717.5|111667.5|111724.2|111674.2|111714.1|111664.1|27
1737009840000|2025-01-16 06:44:00|111724|111674|111715|111665|111730.2|111680.2|111715|111665|30
1737009850000|2025-01-16 06:44:10|111714.9|111664.9|111721.6|111671.6|111721.6|111671.6|111714.9|111664.9|16
1737009860000|2025-01-16 06:44:20|111720.4|111670.4|111724.3|111674.3|111733.4|111680.8|111717.3|111659.2|46
1737009870000|2025-01-16 06:44:30|111723.3|111673.3|111717.1|111667.1|111724.3|111674.3|111715.3|111665.3|23
1737009880000|2025-01-16 06:44:40|111716.6|111666.6|111719.4|111669.4|111719.8|111669.8|111716.3|111666.3|22
1737009890000|2025-01-16 06:44:50|111715.8|111665.8|111716.4|111666.4|111716.4|111666.4|111715.4|111665.4|6
1737009900000|2025-01-16 06:45:00|111715.8|111665.8|111732.4|111682.4|111734.6|111684.6|111715.8|111665.8|42
1737009910000|2025-01-16 06:45:10|111731.4|111681.4|111724.9|111674.9|111735|111685|111720.8|111670.8|33
1737009920000|2025-01-16 06:45:20|111723.9|111673.9|111728.7|111678.7|111736.3|111686.3|111723.9|111673.9|33
1737009930000|2025-01-16 06:45:30|111728.9|111678.9|111728.7|111678.7|111731.1|111681.1|111728.1|111678.1|21
1737009940000|2025-01-16 06:45:40|111730.1|111680.1|111728.3|111678.3|111730.7|111680.7|111724.9|111674.9|27
1737009950000|2025-01-16 06:45:50|111730.5|111680.5|111718.3|111668.3|111730.5|111680.5|111716.5|111666.5|16
1737009960000|2025-01-16 06:46:00|111720.5|111670.5|111702.2|111652.2|111720.5|111670.5|111700.5|111643.9|28
1737009970000|2025-01-16 06:46:10|111700|111650|111705.1|111655.1|111707.9|111657.9|111700|111650|44
1737009980000|2025-01-16 06:46:20|111704.5|111654.5|111701.7|111651.7|111706|111656|111696.9|111646.9|53
1737009990000|2025-01-16 06:46:30|111698.9|111648.9|111704.8|111654.8|111704.8|111654.8|111696.9|111646.9|39
1737010000000|2025-01-16 06:46:40|111701.2|111651.2|111700.5|111650.5|111705.4|111655.4|111697.6|111647.6|39
1737010010000|2025-01-16 06:46:50|111698.1|111648.1|111701.5|111651.5|111702.9|111652.9|111698.1|111648.1|32
1737010020000|2025-01-16 06:47:00|111700.5|111650.5|111700.7|111650.7|111703.8|111653.8|111699.7|111649.7|33
1737010030000|2025-01-16 06:47:10|111699.9|111649.9|111708.4|111658.4|111710.3|111660.3|111699.7|111649.7|46
1737010040000|2025-01-16 06:47:20|111707.4|111657.4|111705.3|111655.3|111710.4|111660.4|111704.9|111654.9|31
1737010050000|2025-01-16 06:47:30|111706.1|111656.1|111705.7|111655.7|111710.3|111660.3|111702.7|111652.7|56
1737010060000|2025-01-16 06:47:40|111697.6|111647.6|111698|111648|111704.1|111654.1|111696.2|111646.2|48
1737010070000|2025-01-16 06:47:50|111697.8|111647.8|111697.6|111647.6|111703.2|111653.2|111696.2|111646.2|30
1737010080000|2025-01-16 06:48:00|111695|111645|111702.4|111652.4|111708.8|111658.8|111689.8|111639.8|36
1737010090000|2025-01-16 06:48:10|111703.2|111653.2|111699.4|111649.4|111704.8|111654.8|111691.8|111641.8|36
1737010100000|2025-01-16 06:48:20|111698.4|111648.4|111692.5|111642.5|111699.4|111649.4|111690.9|111640.9|36
1737010110000|2025-01-16 06:48:30|111693.3|111643.3|111691|111641|111696.5|111646.5|111689.4|111639.4|17
1737010120000|2025-01-16 06:48:40|111690.2|111640.2|111681.7|111631.7|111691.8|111641.8|111679.9|111629.9|42
1737010130000|2025-01-16 06:48:50|111679.9|111629.9|111680.9|111630.9|111683.5|111633.5|111679.9|111629.9|34
1737010140000|2025-01-16 06:49:00|111682.5|111632.5|111673.1|111623.1|111684.4|111634.4|111668.3|111608.4|38
1737010150000|2025-01-16 06:49:10|111672.1|111622.1|111678.1|111628.1|111679.8|111629.8|111671.9|111621.9|42
1737010160000|2025-01-16 06:49:20|111677.5|111627.5|111668.9|111618.9|111680.6|111628.9|111664.3|111609.6|52
1737010170000|2025-01-16 06:49:30|111667.3|111617.3|111665.7|111615.7|111672.9|111622.9|111662.3|111612.3|54
1737010180000|2025-01-16 06:49:40|111664.9|111614.9|111666.4|111616.4|111667.9|111617.9|111659.5|111609.5|48
1737010190000|2025-01-16 06:49:50|111667.6|111617.6|111666.6|111616.6|111672.5|111622.5|111665.5|111615.5|59
1737010200000|2025-01-16 06:50:00|111671.4|111621.4|111671.8|111621.8|111676.4|111626.4|111665|111615|57
1737010210000|2025-01-16 06:50:10|111671.4|111621.4|111670.7|111620.7|111675|111625|111668.7|111618.7|31
1737010220000|2025-01-16 06:50:20|111669.3|111619.3|111672.9|111622.9|111678|111628|111669.3|111619.3|59
1737010230000|2025-01-16 06:50:30|111673.9|111623.9|111676.4|111626.4|111676.4|111626.4|111670.4|111620.4|29
1737010240000|2025-01-16 06:50:40|111671.8|111621.8|111672.6|111622.6|111676|111626|111669.6|111619.6|38
1737010250000|2025-01-16 06:50:50|111671.6|111621.6|111680.3|111630.3|111682.1|111632.1|111671.6|111621.6|36
1737010260000|2025-01-16 06:51:00|111675.2|111625.2|111675.2|111625.2|111686.3|111633.3|111671.5|111615.5|35
1737010270000|2025-01-16 06:51:10|111673.5|111623.5|111673.2|111623.2|111688.6|111630.7|111670.4|111607.5|31
1737010280000|2025-01-16 06:51:20|111675.5|111625.5|111681.9|111631.9|111687.1|111633.7|111669.6|111609.3|45
1737010290000|2025-01-16 06:51:30|111681.5|111631.5|111675.5|111625.5|111682.8|111632.8|111672.9|111622.9|29
1737010300000|2025-01-16 06:51:40|111674.7|111624.7|111673.2|111623.2|111676.2|111626.2|111669.9|111619.9|39
1737010310000|2025-01-16 06:51:50|111673.5|111623.5|111674.6|111624.6|111675.2|111625.2|111670.7|111620.7|47
1737010320000|2025-01-16 06:52:00|111673.8|111623.8|111667.3|111617.3|111675.8|111625.8|111666.8|111616.8|25
1737010330000|2025-01-16 06:52:10|111668.3|111618.3|111666.3|111616.3|111671.6|111621.6|111663.3|111613.3|43
1737010340000|2025-01-16 06:52:20|111662.9|111612.9|111661|111611|111668.2|111618.2|111659.8|111609.8|34
1737010350000|2025-01-16 06:52:30|111661.7|111611.7|111660.9|111610.9|111665.7|111615.7|111657.5|111607.5|27
1737010360000|2025-01-16 06:52:40|111663.1|111613.1|111656.8|111606.8|111669.5|111619.5|111656.4|111606.4|36
1737010370000|2025-01-16 06:52:50|111664.6|111614.6|111657.5|111607.5|111664.6|111614.6|111655.4|111605.4|31
1737010380000|2025-01-16 06:53:00|111655.9|111605.9|111655.5|111605.5|111659.3|111609.3|111655.5|111605.5|20
1737010390000|2025-01-16 06:53:10|111654.3|111604.3|111653|111603|111655.8|111605.8|111651.8|111601.8|12
1737010400000|2025-01-16 06:53:20|111652.2|111602.2|111644.7|111566.2|111654.2|111604.2|111634.2|111566.2|48
1737010410000|2025-01-16 06:53:30|111642.1|111563.5|111626|111576|111644|111581.3|111626|111563.5|16
1737010420000|2025-01-16 06:53:40|111623.7|111573.7|111629.7|111579.7|111633.8|111582.6|111622.8|111559.5|21
1737010430000|2025-01-16 06:53:50|111628.1|111578.1|111633.7|111583.7|111634.7|111584.7|111626.4|111576.4|13
1737010440000|2025-01-16 06:54:00|111637.7|111587.7|111656.1|111575.8|111657|111590.6|111630.4|111571.9|19
1737010450000|2025-01-16 06:54:10|111656|111575|111647|111574.8|111656.5|111585.3|111627.3|111571|18
1737010460000|2025-01-16 06:54:20|111636|111586|111641.2|111591.2|111641.8|111591.8|111630.9|111580.9|31
1737010470000|2025-01-16 06:54:30|111637.4|111587.4|111631.2|111581.2|111642.5|111592.5|111629.3|111579.3|30
1737010480000|2025-01-16 06:54:40|111632.2|111582.2|111630.8|111580.8|111634.2|111584.2|111628.8|111578.8|30
1737010490000|2025-01-16 06:54:50|111628.5|111578.5|111630.3|111580.3|111633.3|111583.3|111626.3|111576.3|24
1737010500000|2025-01-16 06:55:00|111629.7|111579.7|111632.2|111582.2|111633.3|111583.3|111625.4|111575.4|41
1737010510000|2025-01-16 06:55:10|111631.5|111581.5|111642.5|111592.5|111645.2|111595.2|111628.9|111578.9|21
1737010520000|2025-01-16 06:55:20|111641.6|111591.6|111636.5|111586.5|111642.8|111592.8|111636.2|111586.2|13
1737010530000|2025-01-16 06:55:30|111637|111587|111637.2|111587.2|111641.2|111591.2|111636|111586|19
1737010540000|2025-01-16 06:55:40|111638|111588|111636.3|111586.3|111639.2|111589.2|111633.9|111583.9|24
1737010550000|2025-01-16 06:55:50|111638.3|111588.3|111633.7|111583.7|111641.4|111591.4|111630.9|111580.9|24
1737010560000|2025-01-16 06:56:00|111632.9|111582.9|111639.4|111589.4|111639.4|111589.4|111632.9|111582.9|15
1737010570000|2025-01-16 06:56:10|111640|111590|111639|111589|111642.2|111592.2|111636.7|111586.7|22
1737010580000|2025-01-16 06:56:20|111639.6|111589.6|111632.7|111582.7|111640.8|111590.8|111632.7|111582.7|31
1737010590000|2025-01-16 06:56:30|111634|111584|111635.5|111585.5|111636.9|111586.9|111634|111584|17
1737010600000|2025-01-16 06:56:40|111632.7|111582.7|111638.5|111588.5|111640.4|111590.4|111631.8|111581.8|36
1737010610000|2025-01-16 06:56:50|111629.2|111579.2|111637.2|111587.2|111638.2|111588.2|111629.2|111579.2|37
1737010620000|2025-01-16 06:57:00|111637.8|111587.8|111634.3|111584.3|111641|111591|111634.3|111584.3|36
1737010630000|2025-01-16 06:57:10|111635.3|111585.3|111629.9|111579.9|111635.3|111585.3|111628.1|111578.1|29
1737010640000|2025-01-16 06:57:20|111630.1|111580.1|111627|111577|111630.1|111580.1|111627|111577|16
1737010650000|2025-01-16 06:57:30|111628.8|111578.8|111632.5|111582.5|111634.7|111584.7|111627.8|111577.8|29
1737010660000|2025-01-16 06:57:40|111630.9|111580.9|111628.3|111578.3|111634.3|111584.3|111624.9|111574.9|30
1737010670000|2025-01-16 06:57:50|111629.1|111579.1|111630.3|111580.3|111631.3|111581.3|111626.5|111576.5|25
1737010680000|2025-01-16 06:58:00|111630.5|111580.5|111631|111581|111633.9|111583.9|111627.7|111577.7|30
1737010690000|2025-01-16 06:58:10|111629.8|111579.8|111644.3|111594.3|111653.1|111603.1|111621.8|111571.8|45
1737010700000|2025-01-16 06:58:20|111643.1|111593.1|111630.7|111580.7|111647.9|111597.9|111630.3|111580.3|38
1737010710000|2025-01-16 06:58:30|111630.5|111580.5|111628.6|111578.6|111633.5|111583.5|111627|111577|31
1737010720000|2025-01-16 06:58:40|111630.8|111580.8|111631.8|111581.8|111633.1|111583.1|111626.2|111576.2|27
1737010730000|2025-01-16 06:58:50|111628|111578|111630.8|111580.8|111635|111585|111626.2|111576.2|23
1737010740000|2025-01-16 06:59:00|111632.4|111582.4|111649.5|111568.7|111652.2|111584.6|111625.6|111567.4|41
1737010750000|2025-01-16 06:59:10|111647.5|111567.3|111649.5|111571|111656|111575.6|111647|111565.4|39
1737010760000|2025-01-16 06:59:20|111651.5|111569.5|111646|111565.3|111653.2|111575.4|111643.7|111560.5|43
1737010770000|2025-01-16 06:59:30|111648|111563.3|111648.5|111573.2|111648.5|111583.5|111631.5|111563|29
1737010780000|2025-01-16 06:59:40|111649|111564.9|111646.4|111561.6|111651.5|111566.7|111642.9|111561.6|35
1737010790000|2025-01-16 06:59:50|111647.8|111560.3|111673.9|111557.9|111681.1|111565.5|111647.8|111551|43
1737010800000|2025-01-16 07:00:00|111673.7|111557.7|111684.8|111568.8|111694.1|111611.6|111660.2|111556.8|55
1737010810000|2025-01-16 07:00:10|111685.2|111569.2|111706.4|111600.1|111710.6|111618.4|111635.8|111553.8|56
1737010820000|2025-01-16 07:00:20|111705.1|111603.2|111702.8|111594.1|111710.2|111603.2|111686.3|111576.6|66
1737010830000|2025-01-16 07:00:30|111705.3|111602|111671.9|111621.9|111705.3|111624.9|111664.8|111587.8|44
1737010840000|2025-01-16 07:00:40|111670.4|111620.4|111667.3|111617.3|111681.2|111620.4|111663|111604|34
1737010850000|2025-01-16 07:00:50|111668.4|111618.4|111670.4|111596.9|111674|111620.9|111648.8|111588.8|40
1737010860000|2025-01-16 07:01:00|111671.8|111598.4|111643.6|111593.6|111671.8|111612.2|111643.6|111593.6|39
1737010870000|2025-01-16 07:01:10|111645|111595|111645.3|111595.3|111671.1|111602.2|111642.3|111580.1|38
1737010880000|2025-01-16 07:01:20|111645.6|111595.6|111638|111588|111646.1|111596.1|111638|111588|29
1737010890000|2025-01-16 07:01:30|111636.3|111586.3|111622.6|111572.6|111636.3|111586.3|111617.9|111567.9|53
1737010900000|2025-01-16 07:01:40|111623.5|111573.5|111626.2|111576.2|111630.7|111580.7|111619.1|111569.1|33
1737010910000|2025-01-16 07:01:50|111627.1|111577.1|111639.9|111589.9|111657.5|111593.4|111622.8|111570|35
1737010920000|2025-01-16 07:02:00|111640.7|111590.7|111638.4|111588.4|111642.2|111592.2|111635|111585|34
1737010930000|2025-01-16 07:02:10|111637.9|111587.9|111640.9|111590.9|111642.6|111592.6|111633.2|111583.2|38
1737010940000|2025-01-16 07:02:20|111640.4|111590.4|111642.5|111592.5|111643.5|111593.5|111633.2|111583.2|57
1737010950000|2025-01-16 07:02:30|111641.5|111591.5|111647.3|111597.3|111647.8|111597.8|111640.5|111590.5|40
1737010960000|2025-01-16 07:02:40|111646.3|111596.3|111652.5|111602.5|111660.2|111610.2|111644.5|111594.5|29
1737010970000|2025-01-16 07:02:50|111652.3|111602.3|111653.3|111603.3|111655.1|111605.1|111646.2|111596.2|42
1737010980000|2025-01-16 07:03:00|111655.3|111605.3|111645.5|111595.5|111662.8|111612.8|111645.5|111595.5|44
1737010990000|2025-01-16 07:03:10|111644.2|111594.2|111648.8|111598.8|111654.3|111604.3|111641.6|111591.6|22
1737011000000|2025-01-16 07:03:20|111671.3|111593.2|111648.4|111598.4|111671.3|111598.8|111648.4|111593.2|5
1737011010000|2025-01-16 07:03:30|111647.2|111597.2|111639.5|111589.5|111665|111597.2|111639.5|111585.5|19
1737011020000|2025-01-16 07:03:40|111639.8|111589.8|111636.3|111586.3|111656.8|111593.3|111632.3|111577.1|32
1737011030000|2025-01-16 07:03:50|111635.6|111585.6|111632|111582|111637|111587|111632|111582|23
1737011050000|2025-01-16 07:04:10|111633.9|111583.9|111643.6|111593.6|111655.1|111596|111632|111582|28
1737011060000|2025-01-16 07:04:20|111642.1|111592.1|111629.7|111579.7|111642.1|111592.1|111625.5|111575.5|24
1737011070000|2025-01-16 07:04:30|111630.2|111580.2|111629.3|111579.3|111630.2|111580.2|111629.3|111579.3|2
1737011080000|2025-01-16 07:04:40|111628.1|111578.1|111627.5|111577.5|111628.3|111578.3|111627.3|111577.3|6
1737011090000|2025-01-16 07:04:50|111627.9|111577.9|111619.5|111569.5|111627.9|111577.9|111613.4|111563.4|28
1737011100000|2025-01-16 07:05:00|111619|111569|111600.2|111550.2|111619.5|111569.5|111587.8|111537.8|36
1737011110000|2025-01-16 07:05:10|111599.8|111549.8|111589.6|111539.6|111599.8|111549.8|111589.6|111539.6|23
1737011120000|2025-01-16 07:05:20|111587.6|111537.6|111589.7|111539.7|111590.5|111540.5|111587.1|111537.1|12
1737011130000|2025-01-16 07:05:30|111590.9|111540.9|111604.9|111554.9|111606.1|111556.1|111590.9|111540.9|26
1737011140000|2025-01-16 07:05:40|111604.5|111554.5|111593.3|111543.3|111605.9|111555.9|111593.3|111543.3|13
1737011150000|2025-01-16 07:05:50|111593.7|111543.7|111602.4|111552.4|111603.5|111553.5|111593.7|111543.7|11
1737011160000|2025-01-16 07:06:00|111600.8|111550.8|111600.1|111550.1|111603.4|111553.4|111597.5|111547.5|21
1737011170000|2025-01-16 07:06:10|111600.5|111550.5|111585.9|111535.9|111600.9|111550.9|111585.9|111535.9|26
1737011180000|2025-01-16 07:06:20|111585.7|111535.7|111591.2|111541.2|111596.3|111546.3|111583.3|111533.3|25
1737011190000|2025-01-16 07:06:30|111589.8|111539.8|111591.7|111541.7|111591.7|111541.7|111589.8|111539.8|5
1737011200000|2025-01-16 07:06:40|111592.3|111542.3|111600.7|111550.7|111601.7|111551.7|111591.8|111541.8|20
1737011210000|2025-01-16 07:06:50|111598.2|111548.2|111623.3|111573.3|111628.7|111578.7|111595.6|111545.6|36
1737011220000|2025-01-16 07:07:00|111620.8|111570.8|111607.2|111557.2|111620.8|111570.8|111607.2|111557.2|20
1737011230000|2025-01-16 07:07:10|111607.6|111557.6|111604.7|111554.7|111608.1|111558.1|111598.5|111548.5|16
1737011240000|2025-01-16 07:07:20|111605.4|111555.4|111601.5|111551.5|111613.8|111563.8|111601.5|111551.5|18
1737011250000|2025-01-16 07:07:30|111602.3|111552.3|111599.4|111549.4|111602.3|111552.3|111598.6|111548.6|24
1737011260000|2025-01-16 07:07:40|111598.8|111548.8|111597.6|111547.6|111599.6|111549.6|111596.5|111546.5|14
1737011270000|2025-01-16 07:07:50|111597.1|111547.1|111594.4|111544.4|111597.3|111547.3|111591.9|111541.9|17
1737011280000|2025-01-16 07:08:00|111595.4|111545.4|111602.1|111552.1|111602.1|111552.1|111593.1|111543.1|23
1737011290000|2025-01-16 07:08:10|111603|111553|111603.3|111553.3|111603.3|111553.3|111602.3|111552.3|6
1737011300000|2025-01-16 07:08:20|111607.6|111557.6|111606.1|111556.1|111608.3|111558.3|111605.3|111555.3|19
1737011310000|2025-01-16 07:08:30|111604.7|111554.7|111598.6|111548.6|111604.7|111554.7|111598.6|111548.6|20
1737011320000|2025-01-16 07:08:40|111597.5|111547.5|111590.8|111540.8|111597.5|111547.5|111589.4|111523.5|19
1737011330000|2025-01-16 07:08:50|111592.2|111542.2|111590.9|111540.9|111594.9|111544.9|111589.9|111539.9|18
1737011340000|2025-01-16 07:09:00|111592.5|111542.5|111600.3|111550.3|111600.3|111550.3|111591.7|111541.7|21
1737011350000|2025-01-16 07:09:10|111599.7|111549.7|111605.2|111555.2|111605.7|111555.7|111592.6|111542.6|21
1737011360000|2025-01-16 07:09:20|111606|111556|111599|111549|111607.2|111557.2|111597|111547|26
1737011370000|2025-01-16 07:09:30|111597.5|111547.5|111597.1|111547.1|111598.3|111548.3|111588.9|111538.9|13
1737011380000|2025-01-16 07:09:40|111597.2|111547.2|111592.8|111542.8|111598.8|111548.8|111589.6|111539.6|23
1737011390000|2025-01-16 07:09:50|111593.4|111543.4|111591.9|111541.9|111594.4|111544.4|111591.6|111541.6|10
1737011400000|2025-01-16 07:10:00|111592.7|111542.7|111565.3|111515.3|111592.7|111542.7|111556.6|111505.9|36
1737011410000|2025-01-16 07:10:10|111566.5|111516.5|111579.1|111529.1|111582.1|111532.1|111566.5|111516.5|34
1737011420000|2025-01-16 07:10:20|111578.2|111528.2|111590.9|111540.9|111592.1|111542.1|111577.7|111527.7|30
1737011430000|2025-01-16 07:10:30|111592.2|111542.2|111586.1|111536.1|111592.2|111542.2|111585.5|111535.5|17
1737011440000|2025-01-16 07:10:40|111586|111536|111577.1|111527.1|111586.1|111536.1|111575.7|111525.7|16
1737011450000|2025-01-16 07:10:50|111581.1|111531.1|111589|111539|111590.6|111540.6|111580.6|111530.6|28
1737011460000|2025-01-16 07:11:00|111588.3|111538.3|111587.2|111537.2|111589.5|111539.5|111587.2|111537.2|11
1737011470000|2025-01-16 07:11:10|111586.2|111536.2|111583.1|111533.1|111586.2|111536.2|111583|111533|10
1737011480000|2025-01-16 07:11:20|111583|111533|111585.7|111535.7|111585.7|111535.7|111583|111533|16
1737011490000|2025-01-16 07:11:30|111585.6|111535.6|111578.2|111528.2|111591.2|111541.2|111577.1|111527.1|20
1737011500000|2025-01-16 07:11:40|111577.3|111527.3|111577|111527|111583.9|111533.9|111575.1|111525.1|28
1737011510000|2025-01-16 07:11:50|111578.4|111528.4|111583.4|111533.4|111586.6|111536.6|111578.4|111528.4|20
1737011520000|2025-01-16 07:12:00|111582.4|111532.4|111573.3|111523.3|111582.4|111532.4|111571.9|111521.9|20
1737011530000|2025-01-16 07:12:10|111572.4|111522.4|111572|111522|111572.7|111522.7|111566|111516|15
1737011540000|2025-01-16 07:12:20|111572.6|111522.6|111602|111552|111602|111552|111568|111518|25
1737011550000|2025-01-16 07:12:30|111601.6|111551.6|111594.4|111544.4|111601.6|111551.6|111593.7|111543.7|23
1737011560000|2025-01-16 07:12:40|111593.7|111543.7|111603.8|111553.8|111604.6|111554.6|111589.2|111539.2|28
1737011570000|2025-01-16 07:12:50|111603.7|111553.7|111601.4|111551.4|111604|111554|111592.8|111542.8|20
1737011580000|2025-01-16 07:13:00|111600.7|111550.7|111598.8|111548.8|111601.1|111551.1|111594.2|111544.2|24
1737011590000|2025-01-16 07:13:10|111598.1|111548.1|111590.2|111540.2|111598.6|111548.6|111588.8|111538.8|31
1737011600000|2025-01-16 07:13:20|111591|111541|111590.3|111540.3|111592.2|111542.2|111587|111537|19
1737011610000|2025-01-16 07:13:30|111588.7|111538.7|111587.3|111537.3|111590|111540|111586|111536|12
1737011620000|2025-01-16 07:13:40|111585.9|111535.9|111580|111530|111585.9|111535.9|111579.3|111529.3|9
1737011630000|2025-01-16 07:13:50|111580.4|111530.4|111581.4|111531.4|111581.9|111531.9|111579.6|111529.6|14
1737011640000|2025-01-16 07:14:00|111581.9|111531.9|111577|111527|111581.9|111531.9|111574.5|111524.5|22
1737011650000|2025-01-16 07:14:10|111578.6|111528.6|111579.6|111529.6|111588|111538|111578.4|111528.4|26
1737011660000|2025-01-16 07:14:20|111579.3|111529.3|111575.4|111525.4|111581.7|111531.7|111574.7|111524.7|24
1737011670000|2025-01-16 07:14:30|111574.7|111524.7|111586.5|111536.5|111591.7|111541.7|111574.7|111524.7|25
1737011680000|2025-01-16 07:14:40|111587.8|111537.8|111584.5|111534.5|111590.1|111540.1|111582.2|111532.2|27
1737011690000|2025-01-16 07:14:50|111583.3|111533.3|111569.3|111519.3|111583.3|111533.3|111566.6|111516.6|31
1737011700000|2025-01-16 07:15:00|111569.4|111519.4|111571.8|111521.8|111579.8|111529.8|111569.4|111519.4|45
1737011710000|2025-01-16 07:15:10|111576.7|111526.7|111561.7|111511.7|111576.9|111526.9|111557.1|111507.1|31
1737011720000|2025-01-16 07:15:20|111560.5|111510.5|111557.6|111507.6|111562.4|111512.4|111556.3|111506.3|28
1737011730000|2025-01-16 07:15:30|111557.8|111507.8|111562.8|111512.8|111563.1|111513.1|111556.6|111506.6|25
1737011740000|2025-01-16 07:15:40|111562.3|111512.3|111571|111521|111571|111521|111562.3|111512.3|17
1737011750000|2025-01-16 07:15:50|111571.7|111521.7|111571.7|111521.7|111571.7|111521.7|111571.7|111521.7|1
1737011760000|2025-01-16 07:16:00|111570.6|111520.6|111576.2|111526.2|111583.3|111533.3|111570.6|111520.6|11
1737011770000|2025-01-16 07:16:10|111575.3|111525.3|111571.4|111521.4|111575.3|111525.3|111568.3|111518.3|18
1737011780000|2025-01-16 07:16:20|111570.9|111520.9|111573.3|111523.3|111573.3|111523.3|111570.7|111520.7|12
1737011790000|2025-01-16 07:16:30|111572.8|111522.8|111575.4|111525.4|111576.7|111526.7|111572.1|111522.1|20
1737011800000|2025-01-16 07:16:40|111574.1|111524.1|111580.9|111530.9|111580.9|111530.9|111573.4|111523.4|13
1737011810000|2025-01-16 07:16:50|111579.3|111529.3|111573.3|111523.3|111580.7|111530.7|111573.3|111523.3|7
1737011820000|2025-01-16 07:17:00|111574.9|111524.9|111579.7|111529.7|111583.4|111533.4|111574.9|111524.9|15
1737011830000|2025-01-16 07:17:10|111580.8|111530.8|111588.1|111538.1|111588.1|111538.1|111580.8|111530.8|13
1737011840000|2025-01-16 07:17:20|111590.1|111540.1|111598.6|111548.6|111598.6|111548.6|111590.1|111540.1|10
1737011850000|2025-01-16 07:17:30|111599.8|111549.8|111599|111549|111601.8|111551.8|111597.1|111547.1|11
1737011860000|2025-01-16 07:17:40|111598|111548|111598.2|111548.2|111598.2|111548.2|111595.1|111545.1|11
1737011870000|2025-01-16 07:17:50|111598.8|111548.8|111604.9|111554.9|111608.2|111558.2|111598.6|111548.6|6
1737011880000|2025-01-16 07:18:00|111608.8|111558.8|111610.1|111560.1|111610.4|111560.4|111607.3|111557.3|12
1737011890000|2025-01-16 07:18:10|111610.5|111560.5|111609.4|111559.4|111610.5|111560.5|111605.4|111555.4|21
1737011900000|2025-01-16 07:18:20|111608.6|111558.6|111609.3|111559.3|111610.2|111560.2|111608.3|111558.3|7
1737011910000|2025-01-16 07:18:30|111608.6|111558.6|111610.6|111560.6|111611.4|111561.4|111608.4|111558.4|10
1737011920000|2025-01-16 07:18:40|111611.6|111561.6|111610.2|111560.2|111615.4|111565.4|111605.1|111555.1|20
1737011930000|2025-01-16 07:18:50|111611|111561|111613.9|111563.9|111613.9|111563.9|111606.8|111556.8|11
1737011940000|2025-01-16 07:19:00|111614.6|111564.6|111609.4|111559.4|111616.2|111566.2|111608.3|111558.3|17
1737011950000|2025-01-16 07:19:10|111606.4|111556.4|111604.1|111554.1|111606.4|111556.4|111603.4|111553.4|4
1737011960000|2025-01-16 07:19:20|111605|111555|111608.7|111558.7|111608.7|111558.7|111605|111555|6
1737011970000|2025-01-16 07:19:30|111596.8|111546.8|111602.3|111552.3|111603.1|111553.1|111594|111544|16
1737011980000|2025-01-16 07:19:40|111601.4|111551.4|111602.7|111552.7|111603.2|111553.2|111598.6|111548.6|23
1737011990000|2025-01-16 07:19:50|111601.6|111551.6|111598.3|111548.3|111602.1|111552.1|111598.3|111548.3|9
1737012000000|2025-01-16 07:20:00|111598.8|111548.8|111598.7|111548.7|111601.7|111551.7|111596.1|111546.1|10
1737012010000|2025-01-16 07:20:10|111599.2|111549.2|111608|111558|111608|111558|111599.2|111549.2|7
1737012020000|2025-01-16 07:20:20|111608.5|111558.5|111612|111562|111612|111562|111608.5|111558.5|7
1737012030000|2025-01-16 07:20:30|111612.4|111562.4|111600.5|111550.5|111612.4|111562.4|111600.5|111550.5|15
1737012040000|2025-01-16 07:20:40|111599.9|111549.9|111595.4|111545.4|111599.9|111549.9|111595.4|111545.4|6
1737012050000|2025-01-16 07:20:50|111598.3|111548.3|111585.2|111535.2|111601.1|111551.1|111580.6|111530.6|26
1737012060000|2025-01-16 07:21:00|111583.5|111533.5|111591|111541|111601.2|111551.2|111583.5|111533.5|24
1737012070000|2025-01-16 07:21:10|111591.9|111541.9|111590.7|111540.7|111593.9|111543.9|111590.5|111540.5|14
1737012080000|2025-01-16 07:21:20|111591.2|111541.2|111586.5|111536.5|111591.2|111541.2|111585.8|111535.8|22
1737012090000|2025-01-16 07:21:30|111585.9|111535.9|111603.2|111553.2|111603.2|111553.2|111585.9|111535.9|19
1737012100000|2025-01-16 07:21:40|111603.6|111553.6|111606.4|111556.4|111606.4|111556.4|111603.6|111553.6|14
1737012110000|2025-01-16 07:21:50|111605.9|111555.9|111594.9|111544.9|111606.4|111556.4|111594.4|111544.4|17
1737012120000|2025-01-16 07:22:00|111594.4|111544.4|111603.3|111553.3|111603.3|111553.3|111586.8|111536.8|29
1737012130000|2025-01-16 07:22:10|111602.8|111552.8|111602.6|111552.6|111607.5|111557.5|111602|111552|15
1737012140000|2025-01-16 07:22:20|111602.8|111552.8|111603.8|111553.8|111603.8|111553.8|111601.6|111551.6|8
1737012150000|2025-01-16 07:22:30|111606.5|111556.5|111609.7|111559.7|111615.2|111565.2|111606.5|111556.5|19
1737012160000|2025-01-16 07:22:40|111610.8|111560.8|111603.3|111553.3|111611.3|111561.3|111600.9|111550.9|14
1737012170000|2025-01-16 07:22:50|111602|111552|111594.5|111544.5|111608.6|111558.6|111593.6|111543.6|20
1737012180000|2025-01-16 07:23:00|111594|111544|111589.3|111539.3|111594|111544|111587.3|111537.3|25
1737012190000|2025-01-16 07:23:10|111588.1|111538.1|111590.2|111540.2|111593.9|111543.9|111588.1|111538.1|21
1737012200000|2025-01-16 07:23:20|111590.7|111540.7|111594.6|111544.6|111595.1|111545.1|111590.1|111540.1|14
1737012210000|2025-01-16 07:23:30|111595.7|111545.7|111597.6|111547.6|111598.2|111548.2|111594.6|111544.6|22
1737012220000|2025-01-16 07:23:40|111597.7|111547.7|111599.3|111549.3|111599.8|111549.8|111597.6|111547.6|16
1737012230000|2025-01-16 07:23:50|111599.8|111549.8|111609.9|111559.9|111613.4|111563.4|111599.8|111549.8|21
1737012240000|2025-01-16 07:24:00|111605.7|111555.7|111596.5|111546.5|111606.8|111556.8|111595.2|111545.2|28
1737012250000|2025-01-16 07:24:10|111595.3|111545.3|111603.4|111553.4|111604.6|111554.6|111591.9|111541.9|25
1737012260000|2025-01-16 07:24:20|111604.6|111554.6|111602|111552|111606.3|111556.3|111601.5|111551.5|9
1737012270000|2025-01-16 07:24:30|111602.4|111552.4|111601.4|111551.4|111602.4|111552.4|111601.4|111551.4|3
1737012280000|2025-01-16 07:24:40|111601.9|111551.9|111599.1|111549.1|111601.9|111551.9|111586.3|111536.3|26
1737012290000|2025-01-16 07:24:50|111598.6|111548.6|111607.6|111557.6|111607.6|111557.6|111597.8|111547.8|12
1737012300000|2025-01-16 07:25:00|111608.6|111558.6|111614.9|111564.9|111616.5|111566.5|111607|111557|21
1737012310000|2025-01-16 07:25:10|111614|111564|111615.3|111565.3|111615.6|111565.6|111612.5|111562.5|10
1737012320000|2025-01-16 07:25:20|111616.5|111566.5|111613.5|111563.5|111616.5|111566.5|111613|111563|9
1737012330000|2025-01-16 07:25:30|111614|111564|111614.8|111564.8|111616|111566|111614|111564|6
1737012340000|2025-01-16 07:25:40|111616.1|111566.1|111622.4|111572.4|111623.3|111573.3|111616.1|111566.1|11
1737012350000|2025-01-16 07:25:50|111623.2|111573.2|111622.9|111572.9|111623.2|111573.2|111622.9|111572.9|2
1737012360000|2025-01-16 07:26:00|111624.3|111574.3|111622.9|111572.9|111624.3|111574.3|111622.9|111572.9|3
1737012370000|2025-01-16 07:26:10|111625|111575|111641.7|111591.7|111642|111592|111619.4|111569.4|29
1737012380000|2025-01-16 07:26:20|111643|111593|111645.9|111595.9|111647|111597|111640.8|111590.8|9
1737012390000|2025-01-16 07:26:30|111646.4|111596.4|111649.3|111599.3|111649.4|111599.4|111646.4|111596.4|5
1737012400000|2025-01-16 07:26:40|111649.9|111599.9|111651.7|111601.7|111652.9|111602.9|111649.9|111599.9|7
1737012410000|2025-01-16 07:26:50|111651.1|111601.1|111651.5|111601.5|111652|111602|111651.1|111601.1|4
1737012420000|2025-01-16 07:27:00|111652|111602|111652.2|111602.2|111653.2|111603.2|111650.7|111600.7|8
1737012430000|2025-01-16 07:27:10|111653.4|111603.4|111656.9|111606.9|111658.2|111608.2|111651.7|111601.7|22
1737012440000|2025-01-16 07:27:20|111657.6|111607.6|111668|111618|111669.5|111619.5|111657.6|111607.6|12
1737012450000|2025-01-16 07:27:30|111667|111617|111674.1|111624.1|111674.1|111624.1|111667|111617|12
1737012460000|2025-01-16 07:27:40|111673.4|111623.4|111652.3|111602.3|111673.4|111623.4|111651.4|111601.4|19
1737012470000|2025-01-16 07:27:50|111653|111603|111652.8|111602.8|111656.2|111606.2|111651.7|111601.7|15
1737012480000|2025-01-16 07:28:00|111652.3|111602.3|111652.6|111602.6|111652.6|111602.6|111648.8|111598.8|11
1737012490000|2025-01-16 07:28:10|111653|111603|111646.4|111596.4|111653|111603|111645.8|111595.8|10
1737012500000|2025-01-16 07:28:20|111646.9|111596.9|111634.7|111584.7|111646.9|111596.9|111634.7|111584.7|17
1737012510000|2025-01-16 07:28:30|111636.1|111586.1|111641|111591|111641.7|111591.7|111636|111586|16
1737012520000|2025-01-16 07:28:40|111640.5|111590.5|111641.7|111591.7|111641.7|111591.7|111639.4|111589.4|7
1737012530000|2025-01-16 07:28:50|111641.6|111591.6|111641.5|111591.5|111642.4|111592.4|111640.8|111590.8|7
1737012540000|2025-01-16 07:29:00|111641|111591|111650|111600|111650.6|111600.6|111640.8|111590.8|8
1737012550000|2025-01-16 07:29:10|111648.9|111598.9|111645.9|111595.9|111648.9|111598.9|111645.3|111595.3|4
1737012560000|2025-01-16 07:29:20|111642.8|111592.8|111643.1|111593.1|111645.9|111595.9|111641.9|111591.9|12
1737012570000|2025-01-16 07:29:30|111641.8|111591.8|111646.7|111596.7|111647.4|111597.4|111634.2|111584.2|37
1737012580000|2025-01-16 07:29:40|111645.5|111595.5|111642.5|111592.5|111645.5|111595.5|111640.8|111590.8|16
1737012590000|2025-01-16 07:29:50|111641.9|111591.9|111637.5|111587.5|111641.9|111591.9|111635.9|111585.9|14
1737012600000|2025-01-16 07:30:00|111637.4|111587.4|111612.6|111562.6|111637.4|111587.4|111606.2|111556.2|33
1737012610000|2025-01-16 07:30:10|111614.5|111564.5|111620.8|111570.8|111621.2|111571.2|111611.2|111561.2|26
1737012620000|2025-01-16 07:30:20|111620.5|111570.5|111622.7|111572.7|111622.7|111572.7|111617.9|111567.9|17
1737012630000|2025-01-16 07:30:30|111622.8|111572.8|111612.1|111562.1|111622.8|111572.8|111612.1|111562.1|17
1737012640000|2025-01-16 07:30:40|111608.6|111558.6|111603.9|111553.9|111611.2|111561.2|111600.8|111550.8|26
1737012650000|2025-01-16 07:30:50|111603.5|111553.5|111607.4|111557.4|111607.4|111557.4|111599.4|111549.4|14
1737012660000|2025-01-16 07:31:00|111608.9|111558.9|111607.9|111557.9|111609.6|111559.6|111604|111554|16
1737012670000|2025-01-16 07:31:10|111608|111558|111607.7|111557.7|111611|111561|111607.7|111557.7|7
1737012680000|2025-01-16 07:31:20|111607.1|111557.1|111597.9|111547.9|111607.1|111557.1|111596.2|111546.2|17
1737012690000|2025-01-16 07:31:30|111596.4|111546.4|111590.4|111540.4|111599.2|111549.2|111586|111536|21
1737012700000|2025-01-16 07:31:40|111588.5|111538.5|111596.5|111546.5|111601.2|111551.2|111588.5|111538.5|24
1737012710000|2025-01-16 07:31:50|111598|111548|111598.7|111548.7|111598.7|111548.7|111598|111548|5
1737012720000|2025-01-16 07:32:00|111598.2|111548.2|111603.5|111553.5|111603.5|111553.5|111598.2|111548.2|10
1737012730000|2025-01-16 07:32:10|111590.1|111540.1|111578|111528|111590.1|111540.1|111577.2|111527.2|20
1737012740000|2025-01-16 07:32:20|111577.9|111527.9|111573.6|111523.6|111578.5|111528.5|111573.6|111523.6|15
1737012750000|2025-01-16 07:32:30|111574.7|111524.7|111559.8|111509.8|111574.7|111524.7|111559.5|111509.5|26
1737012760000|2025-01-16 07:32:40|111561.4|111511.4|111566.1|111516.1|111566.2|111516.2|111561.4|111511.4|9
1737012770000|2025-01-16 07:32:50|111565.5|111515.5|111549.7|111524.7|111566|111525.9|111548.9|111514.3|11
1737012780000|2025-01-16 07:33:00|111551.9|111526.9|111549.9|111524.9|111552.3|111527.3|111549|111524|10
1737012790000|2025-01-16 07:33:10|111550.2|111525.2|111559.1|111534.1|111559.1|111534.1|111549.7|111524.7|15
1737012800000|2025-01-16 07:33:20|111556.5|111531.5|111539.8|111514.8|111558.8|111533.8|111538.5|111513.5|32
1737012810000|2025-01-16 07:33:30|111539.5|111514.5|111539|111514|111539.5|111514.5|111535.5|111510.5|12
1737012820000|2025-01-16 07:33:40|111539.7|111514.7|111545.5|111495.5|111545.7|111515.2|111532.8|111495.5|26
1737012830000|2025-01-16 07:33:50|111545.7|111495.7|111549.7|111499.7|111554.1|111504.1|111545.7|111495.7|16
1737012840000|2025-01-16 07:34:00|111551.3|111501.3|111557.3|111507.3|111557.7|111507.7|111551.3|111501.3|18
1737012850000|2025-01-16 07:34:10|111557.4|111507.4|111550.2|111500.2|111560.7|111510.7|111548.8|111498.8|27
1737012860000|2025-01-16 07:34:20|111552.2|111502.2|111552.6|111502.6|111554.4|111504.4|111549.3|111499.3|20
1737012870000|2025-01-16 07:34:30|111553.1|111503.1|111553|111503|111553.2|111503.2|111552.5|111502.5|10
1737012880000|2025-01-16 07:34:40|111553.4|111503.4|111552.7|111502.7|111555.9|111505.9|111552.7|111502.7|13
1737012890000|2025-01-16 07:34:50|111553.3|111503.3|111540.6|111490.6|111553.3|111503.3|111539.5|111489.5|17
1737012900000|2025-01-16 07:35:00|111540.4|111490.4|111542.8|111492.8|111545.5|111495.5|111540.4|111490.4|19
1737012910000|2025-01-16 07:35:10|111543.2|111493.2|111547.6|111497.6|111547.9|111497.9|111543.1|111493.1|14
1737012920000|2025-01-16 07:35:20|111548.1|111498.1|111552.3|111502.3|111552.4|111502.4|111548.1|111498.1|11
1737012930000|2025-01-16 07:35:30|111551.8|111501.8|111550.4|111500.4|111551.8|111501.8|111548.8|111498.8|17
1737012940000|2025-01-16 07:35:40|111550.7|111500.7|111553.3|111503.3|111553.5|111503.5|111550.7|111500.7|8
1737012950000|2025-01-16 07:35:50|111553.7|111503.7|111552.6|111502.6|111553.7|111503.7|111552.4|111502.4|8
1737012960000|2025-01-16 07:36:00|111552.7|111502.7|111553.1|111503.1|111553.4|111503.4|111551.9|111501.9|13
1737012970000|2025-01-16 07:36:10|111553|111503|111556.1|111506.1|111556.8|111506.8|111551.7|111501.7|13
1737012980000|2025-01-16 07:36:20|111555.9|111505.9|111557.1|111507.1|111559.9|111509.9|111550.3|111500.3|24
1737012990000|2025-01-16 07:36:30|111552.5|111502.5|111554.4|111504.4|111555.1|111505.1|111552.5|111502.5|9
1737013000000|2025-01-16 07:36:40|111556.9|111506.9|111552.9|111502.9|111557|111507|111551.6|111501.6|8
1737013010000|2025-01-16 07:36:50|111552.8|111502.8|111536.8|111486.8|111552.8|111502.8|111532.8|111482.8|17
1737013020000|2025-01-16 07:37:00|111537.4|111487.4|111540.4|111490.4|111540.4|111490.4|111537.4|111487.4|12
1737013030000|2025-01-16 07:37:10|111540.7|111490.7|111541|111491|111541.1|111491.1|111540.7|111490.7|7
1737013040000|2025-01-16 07:37:20|111540.9|111490.9|111519.4|111494.4|111541.3|111503.2|111514.5|111489.5|24
1737013050000|2025-01-16 07:37:30|111519.7|111494.7|111515.6|111490.6|111530.4|111495|111515.6|111475.6|23
1737013060000|2025-01-16 07:37:40|111521.5|111496.5|111520.1|111470.1|111526.2|111497.2|111506.4|111456.4|41
1737013070000|2025-01-16 07:37:50|111521.5|111471.5|111522.5|111497.5|111530.3|111501.2|111518.7|111471.5|30
1737013080000|2025-01-16 07:38:00|111520.3|111495.3|111515.5|111490.5|111522|111497|111513.8|111488.8|18
1737013090000|2025-01-16 07:38:10|111515.9|111490.9|111519.3|111494.3|111519.5|111494.5|111513.6|111488.6|13
1737013100000|2025-01-16 07:38:20|111520|111495|111509.6|111484.6|111523.1|111496|111508.1|111471.1|27
1737013110000|2025-01-16 07:38:30|111509.5|111484.5|111517.1|111492.1|111526.9|111492.5|111508.8|111472.7|27
1737013120000|2025-01-16 07:38:40|111517.5|111492.5|111529.9|111504.9|111529.9|111504.9|111512.6|111487.6|30
1737013130000|2025-01-16 07:38:50|111530.4|111505.4|111536.7|111511.7|111539.7|111514.7|111526.9|111501.9|20
1737013140000|2025-01-16 07:39:00|111537.9|111512.9|111534.5|111509.5|111539.9|111514.9|111533.9|111508.9|31
1737013150000|2025-01-16 07:39:10|111535.1|111510.1|111543.2|111518.2|111544.4|111519.4|111535.1|111510.1|21
1737013160000|2025-01-16 07:39:20|111542.7|111517.7|111550.7|111525.7|111558.2|111533.2|111542.7|111517.7|35
1737013170000|2025-01-16 07:39:30|111552.6|111527.6|111591.4|111541.4|111592|111542|111552.6|111527.6|40
1737013180000|2025-01-16 07:39:40|111590.2|111540.2|111604.3|111554.3|111604.5|111554.5|111590.2|111540.2|36
1737013190000|2025-01-16 07:39:50|111603.6|111553.6|111610|111560|111610.1|111560.1|111603.6|111553.6|21
1737013200000|2025-01-16 07:40:00|111611.6|111561.6|111610.8|111560.8|111611.6|111561.6|111608.5|111558.5|12
1737013210000|2025-01-16 07:40:10|111610.4|111560.4|111565.1|111540.1|111610.4|111567.7|111562.4|111528.8|29
1737013220000|2025-01-16 07:40:20|111567.1|111542.1|111568.8|111543.8|111583.9|111543.8|111566.6|111531.8|10
1737013230000|2025-01-16 07:40:30|111569.8|111544.8|111555.2|111530.2|111570.7|111545.7|111553.3|111528.3|27
1737013240000|2025-01-16 07:40:40|111554.4|111529.4|111555.9|111530.9|111556.3|111531.3|111553.2|111528.2|16
1737013250000|2025-01-16 07:40:50|111556|111531|111538|111513|111557.7|111532.7|111538|111513|25
1737013260000|2025-01-16 07:41:00|111538.2|111513.2|111541.7|111516.7|111557.8|111522.9|111538.2|111499.9|27
1737013270000|2025-01-16 07:41:10|111542.8|111517.8|111541.8|111516.8|111554.5|111519.9|111541.8|111500.9|21
1737013280000|2025-01-16 07:41:20|111541.6|111516.6|111539.3|111514.3|111541.6|111516.6|111534.5|111509.5|23
1737013290000|2025-01-16 07:41:30|111540|111515|111550.2|111525.2|111552.3|111527.3|111539.8|111514.8|28
1737013300000|2025-01-16 07:41:40|111550.5|111525.5|111547|111522|111550.5|111525.5|111547|111522|10
1737013310000|2025-01-16 07:41:50|111550.9|111525.9|111560|111535|111570.2|111537.9|111547.7|111513.6|26
1737013320000|2025-01-16 07:42:00|111560.6|111535.6|111555.1|111530.1|111560.7|111535.7|111554.4|111529.4|26
1737013330000|2025-01-16 07:42:10|111555.8|111530.8|111563.4|111538.4|111569.4|111544.4|111555.2|111530.2|12
1737013340000|2025-01-16 07:42:20|111562.4|111537.4|111569.5|111544.5|111569.5|111544.5|111561|111536|18
1737013350000|2025-01-16 07:42:30|111570.2|111545.2|111566.5|111541.5|111573.4|111548.4|111566.5|111541.5|21
1737013360000|2025-01-16 07:42:40|111564.7|111539.7|111566.3|111541.3|111566.3|111541.3|111560.7|111535.7|20
1737013370000|2025-01-16 07:42:50|111565.8|111540.8|111572.8|111547.8|111587.1|111552.8|111565.8|111537.1|14
1737013380000|2025-01-16 07:43:00|111569.5|111544.5|111575.7|111550.7|111578.1|111553.1|111568.2|111543.2|17
1737013390000|2025-01-16 07:43:10|111578.7|111553.7|111570.7|111545.7|111579.8|111554.8|111570.7|111545.7|9
1737013400000|2025-01-16 07:43:20|111569.9|111544.9|111585|111535|111589.3|111551.3|111569.9|111535|16
1737013410000|2025-01-16 07:43:30|111588.2|111538.2|111574|111549|111588.4|111550.6|111574|111538|6
1737013420000|2025-01-16 07:43:40|111576|111551|111574.2|111549.2|111576.6|111551.6|111571.6|111546.6|14
1737013430000|2025-01-16 07:43:50|111574.3|111549.3|111576.4|111551.4|111578.6|111553.6|111572.6|111547.6|24
1737013440000|2025-01-16 07:44:00|111577.3|111552.3|111579.1|111554.1|111579.1|111554.1|111575.8|111550.8|6
1737013450000|2025-01-16 07:44:10|111578.3|111553.3|111570.8|111545.8|111579.6|111554.6|111561.6|111528.6|38
1737013460000|2025-01-16 07:44:20|111584.4|111534.4|111571.5|111546.5|111588.3|111548|111569.8|111530.7|17
1737013470000|2025-01-16 07:44:30|111584|111534|111574.5|111549.5|111584|111552.2|111569.8|111534|20
1737013480000|2025-01-16 07:44:40|111573.5|111548.5|111578|111553|111579.3|111554.3|111573.1|111548.1|19
1737013490000|2025-01-16 07:44:50|111577.1|111552.1|111576.5|111551.5|111577.5|111552.5|111576.5|111551.5|3
1737013500000|2025-01-16 07:45:00|111577.5|111552.5|111571.8|111546.8|111578.1|111553.1|111563.6|111538.6|25
1737013510000|2025-01-16 07:45:10|111572.6|111547.6|111575.3|111550.3|111577.1|111552.1|111571.9|111546.9|21
1737013520000|2025-01-16 07:45:20|111576.3|111551.3|111575.2|111550.2|111579.2|111554.2|111571.7|111546.7|15
1737013530000|2025-01-16 07:45:30|111577.6|111552.6|111577.9|111552.9|111578.6|111553.6|111572.5|111547.5|15
1737013540000|2025-01-16 07:45:40|111577|111552|111574.2|111549.2|111577|111552|111570.3|111545.3|16
1737013550000|2025-01-16 07:45:50|111574.4|111549.4|111568.9|111543.9|111574.6|111549.6|111567.1|111542.1|25
1737013560000|2025-01-16 07:46:00|111568.6|111543.6|111577.8|111552.8|111577.8|111552.8|111564.8|111539.8|25
1737013570000|2025-01-16 07:46:10|111578.8|111553.8|111601.4|111576.4|111608.5|111577.8|111578.8|111551.2|30
1737013580000|2025-01-16 07:46:20|111601.6|111576.6|111602.9|111577.9|111605.2|111580.2|111598.5|111573.5|26
1737013590000|2025-01-16 07:46:30|111601|111576|111620.5|111570.5|111622.3|111586.5|111597.7|111565.9|35
1737013600000|2025-01-16 07:46:40|111608.1|111583.1|111606.7|111581.7|111609.5|111584.5|111606.1|111581.1|12
1737013610000|2025-01-16 07:46:50|111605.5|111580.5|111609|111559|111609|111580.5|111593.7|111556.2|24
1737013620000|2025-01-16 07:47:00|111608.1|111558.1|111595.9|111545.9|111608.1|111570.3|111583.9|111545.9|29
1737013630000|2025-01-16 07:47:10|111595.6|111545.6|111591.9|111541.9|111595.6|111545.6|111591.9|111541.9|15
1737013640000|2025-01-16 07:47:20|111593.3|111543.3|111591.8|111541.8|111593.8|111543.8|111591.8|111541.8|16
1737013650000|2025-01-16 07:47:30|111591.1|111541.1|111584.8|111534.8|111591.1|111541.1|111583.6|111533.6|15
1737013660000|2025-01-16 07:47:40|111584.3|111534.3|111586.3|111536.3|111587.4|111537.4|111583.7|111533.7|11
1737013670000|2025-01-16 07:47:50|111586|111536|111584.3|111534.3|111586.2|111536.2|111582.6|111532.6|12
1737013680000|2025-01-16 07:48:00|111584.6|111534.6|111596.3|111546.3|111596.3|111546.3|111584.6|111534.6|18
1737013690000|2025-01-16 07:48:10|111598|111548|111597|111547|111598|111548|111596.9|111546.9|8
1737013700000|2025-01-16 07:48:20|111597.7|111547.7|111597.6|111547.6|111598.9|111548.9|111596.5|111546.5|21
1737013710000|2025-01-16 07:48:30|111590.6|111540.6|111583|111558|111590.6|111558|111581.4|111540.6|4
1737013720000|2025-01-16 07:48:40|111583.9|111558.9|111571.1|111546.1|111596|111559.5|111570.8|111538|16
1737013730000|2025-01-16 07:48:50|111570.4|111545.4|111578.3|111528.3|111581.5|111545.4|111570.4|111528.3|9
1737013740000|2025-01-16 07:49:00|111578.9|111528.9|111565.4|111540.4|111581.5|111540.9|111557.7|111526.1|21
1737013750000|2025-01-16 07:49:10|111567.4|111542.4|111583.6|111533.6|111583.6|111547.2|111563.9|111531.9|18
1737013760000|2025-01-16 07:49:20|111574.7|111549.7|111576.2|111551.2|111576.2|111551.2|111569.3|111544.3|13
1737013770000|2025-01-16 07:49:30|111573.6|111548.6|111560|111535|111582.3|111548.6|111560|111525.5|28
1737013780000|2025-01-16 07:49:40|111576.8|111526.8|111577.6|111527.6|111583|111533|111576.8|111526.8|27
1737013790000|2025-01-16 07:49:50|111580.6|111530.6|111573.5|111523.5|111580.7|111536.4|111561.4|111523.5|21
1737013800000|2025-01-16 07:50:00|111576.7|111526.7|111559.8|111534.8|111577.4|111540|111554.9|111526.7|28
1737013810000|2025-01-16 07:50:10|111558.8|111533.8|111545|111520|111569|111534.3|111541.1|111502.7|40
1737013820000|2025-01-16 07:50:20|111544.6|111519.6|111533.4|111508.4|111557.2|111521.2|111533|111494.8|33
1737013830000|2025-01-16 07:50:30|111534|111509|111538.2|111513.2|111554.7|111518.4|111532.8|111500.8|29
1737013840000|2025-01-16 07:50:40|111537.6|111512.6|111536.1|111511.1|111547.6|111513.3|111531.7|111494.4|12
1737013850000|2025-01-16 07:50:50|111536.9|111511.9|111535.9|111510.9|111542.4|111517.4|111535.9|111510.9|13
1737013860000|2025-01-16 07:51:00|111536.7|111511.7|111542.8|111517.8|111552.4|111517.8|111535.4|111499.2|12
1737013870000|2025-01-16 07:51:10|111542|111517|111548.5|111498.5|111552.4|111517|111536.9|111496.9|19
1737013880000|2025-01-16 07:51:20|111547.3|111497.3|111534.7|111509.7|111550.2|111513|111534.4|111497.3|17
1737013890000|2025-01-16 07:51:30|111534.6|111509.6|111530.2|111505.2|111548|111513|111526.5|111492.5|25
1737013900000|2025-01-16 07:51:40|111531.2|111506.2|111528|111478|111539.7|111506.2|111518.3|111474.4|35
1737013910000|2025-01-16 07:51:50|111528.5|111478.5|111525.4|111500.4|111544.6|111508.9|111515.8|111478.5|24
1737013920000|2025-01-16 07:52:00|111525.6|111500.6|111543|111493|111543.7|111506|111522.8|111486|29
1737013930000|2025-01-16 07:52:10|111542.4|111492.4|111550.2|111500.2|111553.4|111503.4|111539.9|111489.9|41
1737013940000|2025-01-16 07:52:20|111549.7|111499.7|111553.2|111503.2|111553.2|111503.2|111549.4|111499.4|10
1737013950000|2025-01-16 07:52:30|111552.5|111502.5|111552|111502|111553.8|111514.6|111539.6|111500.4|13
1737013960000|2025-01-16 07:52:40|111550.7|111500.7|111556|111506|111556|111506|111547.2|111497.2|17
1737013970000|2025-01-16 07:52:50|111555.4|111505.4|111557|111507|111557|111507|111552.2|111502.2|11
1737013980000|2025-01-16 07:53:00|111557.8|111507.8|111561.9|111511.9|111563.5|111513.5|111557.8|111507.8|16
1737013990000|2025-01-16 07:53:10|111562.7|111512.7|111565.9|111515.9|111566.5|111516.5|111562.7|111512.7|7
1737014000000|2025-01-16 07:53:20|111565.2|111515.2|111564.2|111514.2|111567.2|111517.2|111562.6|111512.6|19
1737014010000|2025-01-16 07:53:30|111563.5|111513.5|111560.7|111510.7|111563.5|111513.5|111560.3|111510.3|14
1737014020000|2025-01-16 07:53:40|111561.3|111511.3|111565.1|111515.1|111565.1|111515.1|111560.3|111510.3|11
1737014030000|2025-01-16 07:53:50|111563.9|111513.9|111543.4|111518.4|111563.9|111520.1|111543.4|111506.7|13
1737014040000|2025-01-16 07:54:00|111544.1|111519.1|111559.5|111534.5|111561.8|111536.8|111544.1|111519.1|27
1737014050000|2025-01-16 07:54:10|111559.9|111534.9|111559.8|111534.8|111561.8|111536.8|111559.8|111534.8|6
1737014060000|2025-01-16 07:54:20|111549.9|111499.9|111543|111493|111558|111508|111541.5|111491.5|17
1737014070000|2025-01-16 07:54:30|111541.4|111491.4|111540.6|111490.6|111547.4|111497.4|111540.2|111490.2|25
1737014090000|2025-01-16 07:54:50|111540.5|111490.5|111541.2|111491.2|111544.6|111494.6|111540.2|111490.2|18
1737014100000|2025-01-16 07:55:00|111542.9|111492.9|111541.5|111491.5|111547.1|111497.1|111541.5|111491.5|21
1737014110000|2025-01-16 07:55:10|111542.1|111492.1|111541.4|111491.4|111547.7|111497.7|111541.4|111491.4|13
1737014120000|2025-01-16 07:55:20|111539.9|111489.9|111533.9|111508.9|111545.8|111508.9|111530|111489.9|13
1737014130000|2025-01-16 07:55:30|111530.5|111505.5|111540.9|111515.9|111540.9|111515.9|111521.9|111496.9|34
1737014140000|2025-01-16 07:55:40|111538.8|111513.8|111546.6|111521.6|111548.7|111523.7|111537.8|111512.8|46
1737014150000|2025-01-16 07:55:50|111545.8|111520.8|111550.2|111525.2|111552.7|111527.7|111545.4|111520.4|31
1737014160000|2025-01-16 07:56:00|111549.6|111524.6|111558.3|111533.3|111558.9|111533.9|111547.8|111522.8|41
1737014170000|2025-01-16 07:56:10|111557.8|111532.8|111566.3|111541.3|111574.3|111549.3|111557.4|111532.4|37
1737014180000|2025-01-16 07:56:20|111574.1|111549.1|111575.6|111550.6|111583.2|111558.2|111566.4|111541.4|67
1737014190000|2025-01-16 07:56:30|111581.1|111556.1|111575.8|111525.8|111591.7|111556.1|111564|111522.8|36
1737014200000|2025-01-16 07:56:40|111576|111526|111574.3|111549.3|111579.1|111549.3|111562.1|111526|32
1737014210000|2025-01-16 07:56:50|111574.4|111549.4|111567.5|111542.5|111576.1|111551.1|111566.9|111541.9|26
1737014220000|2025-01-16 07:57:00|111566.8|111541.8|111563.6|111538.6|111566.8|111541.8|111561.1|111536.1|16
1737014230000|2025-01-16 07:57:10|111562.9|111537.9|111563.9|111538.9|111569.2|111544.2|111558.6|111533.6|23
1737014240000|2025-01-16 07:57:20|111564.5|111539.5|111565.6|111540.6|111568.2|111543.2|111564.5|111539.5|9
1737014250000|2025-01-16 07:57:30|111564.8|111539.8|111562.6|111537.6|111566.2|111541.2|111561.6|111536.6|12
1737014260000|2025-01-16 07:57:40|111562.9|111537.9|111564.2|111539.2|111575.9|111550.9|111560.7|111535.7|15
1737014270000|2025-01-16 07:57:50|111563.8|111538.8|111563.7|111538.7|111565.3|111540.3|111559.2|111534.2|18
1737014280000|2025-01-16 07:58:00|111562.8|111537.8|111550.8|111525.8|111566.8|111541.8|111550.8|111525.8|21
1737014290000|2025-01-16 07:58:10|111549.8|111524.8|111543.6|111518.6|111549.8|111524.8|111543|111518|19
1737014300000|2025-01-16 07:58:20|111544.3|111519.3|111543.4|111518.4|111546.7|111521.7|111542.8|111517.8|11
1737014310000|2025-01-16 07:58:30|111542.9|111517.9|111544.1|111519.1|111545.6|111520.6|111542.3|111517.3|8
1737014320000|2025-01-16 07:58:40|111543.3|111518.3|111545.2|111520.2|111547.2|111522.2|111543.3|111518.3|16
1737014330000|2025-01-16 07:58:50|111544.5|111519.5|111561.6|111536.6|111564.9|111539.9|111544|111519|31
1737014340000|2025-01-16 07:59:00|111563.2|111538.2|111553.5|111528.5|111582.5|111545.2|111553.5|111521.5|62
1737014350000|2025-01-16 07:59:10|111551|111526|111557.5|111532.5|111560.2|111535.2|111551|111526|32
1737014360000|2025-01-16 07:59:20|111558.7|111533.7|111552.2|111527.2|111559.7|111534.7|111550.4|111525.4|30
1737014370000|2025-01-16 07:59:30|111553.1|111528.1|111554.7|111529.7|111557|111532|111552.9|111527.9|28
1737014380000|2025-01-16 07:59:40|111554|111529|111552.7|111527.7|111555.3|111530.3|111549.1|111524.1|24
1737014390000|2025-01-16 07:59:50|111552.1|111527.1|111541.2|111516.2|111554.3|111529.3|111540.1|111515.1|33
1737014400000|2025-01-16 08:00:00|111541|111516|111534.6|111509.6|111541|111516|111534.5|111509.5|30
1737014410000|2025-01-16 08:00:10|111535|111510|111521|111496|111535.2|111510.2|111520.1|111495.1|25
1737014420000|2025-01-16 08:00:20|111520.4|111495.4|111518.4|111493.4|111521.5|111496.5|111512.2|111487.2|25
1737014430000|2025-01-16 08:00:30|111519.9|111494.9|111529.9|111504.9|111533.2|111508.2|111519.9|111494.9|35
1737014440000|2025-01-16 08:00:40|111528.5|111503.5|111537.9|111512.9|111538.6|111513.6|111528.5|111503.5|19
1737014450000|2025-01-16 08:00:50|111538.5|111513.5|111539.9|111514.9|111544.9|111519.9|111535.5|111510.5|25
1737014460000|2025-01-16 08:01:00|111540.7|111515.7|111538.4|111513.4|111543.1|111518.1|111538.4|111513.4|32
1737014470000|2025-01-16 08:01:10|111539.9|111514.9|111543.1|111518.1|111543.1|111518.1|111532.7|111507.7|20
1737014480000|2025-01-16 08:01:20|111544.5|111519.5|111554.6|111529.6|111561.6|111530|111541.5|111503.7|43
1737014490000|2025-01-16 08:01:30|111552.1|111527.1|111573.2|111548.2|111586.1|111549.4|111550.2|111525.2|38
1737014500000|2025-01-16 08:01:40|111573.3|111548.3|111571.6|111546.6|111574.5|111549.5|111569.8|111544.8|24
1737014510000|2025-01-16 08:01:50|111572.1|111547.1|111585|111535|111587.6|111549.4|111570.1|111532.1|35
1737014520000|2025-01-16 08:02:00|111584.3|111534.3|111563.2|111538.2|111584.3|111546.5|111563.2|111530.5|41
1737014530000|2025-01-16 08:02:10|111566.4|111541.4|111565.7|111540.7|111566.4|111541.4|111562.7|111537.7|14
1737014540000|2025-01-16 08:02:20|111566.3|111541.3|111574.7|111549.7|111574.7|111549.7|111566.3|111541.3|13
1737014550000|2025-01-16 08:02:30|111574.1|111549.1|111572|111547|111574.1|111549.1|111569.7|111544.7|21
1737014560000|2025-01-16 08:02:40|111571.4|111546.4|111574.8|111549.8|111575.9|111550.9|111569.2|111544.2|19
1737014570000|2025-01-16 08:02:50|111574.1|111549.1|111567.2|111542.2|111574.8|111549.8|111563.6|111538.6|23
1737014580000|2025-01-16 08:03:00|111567.4|111542.4|111579|111554|111580.7|111555.7|111566.5|111541.5|30
1737014590000|2025-01-16 08:03:10|111579.8|111554.8|111578.7|111553.7|111581.6|111556.6|111575.9|111550.9|16
1737014600000|2025-01-16 08:03:20|111579.4|111554.4|111573.1|111548.1|111580.4|111555.4|111570.1|111545.1|17
1737014610000|2025-01-16 08:03:30|111572.5|111547.5|111568.3|111543.3|111572.5|111547.5|111568.3|111543.3|8
1737014620000|2025-01-16 08:03:40|111565|111540|111558.3|111533.3|111565|111540|111553.8|111528.8|14
1737014630000|2025-01-16 08:03:50|111556.9|111531.9|111556.6|111531.6|111558.1|111533.1|111553.7|111528.7|11
1737014640000|2025-01-16 08:04:00|111550.1|111525.1|111545.1|111520.1|111550.1|111525.1|111544.4|111519.4|17
1737014650000|2025-01-16 08:04:10|111543.6|111518.6|111548.4|111523.4|111549.9|111524.9|111538.3|111513.3|33
1737014660000|2025-01-16 08:04:20|111549.4|111524.4|111541.8|111516.8|111552.8|111527.8|111540.9|111515.9|30
1737014670000|2025-01-16 08:04:30|111542.3|111517.3|111534.1|111509.1|111542.6|111517.6|111533.5|111508.5|30
1737014680000|2025-01-16 08:04:40|111533.3|111508.3|111526.4|111501.4|111534.9|111509.9|111525.7|111500.7|28
1737014690000|2025-01-16 08:04:50|111525.4|111500.4|111538.7|111488.7|111539.2|111505.8|111525.4|111481.6|26
1737014700000|2025-01-16 08:05:00|111540.2|111490.2|111557.5|111532.5|111558.3|111533.3|111531.2|111490.2|33
1737014710000|2025-01-16 08:05:10|111559.7|111534.7|111562.4|111537.4|111571.9|111546.9|111554.8|111529.8|42
1737014720000|2025-01-16 08:05:20|111562.3|111537.3|111564.3|111539.3|111569.4|111544.4|111560.5|111535.5|18
1737014730000|2025-01-16 08:05:30|111563.8|111538.8|111564.5|111539.5|111568.3|111543.3|111563.6|111538.6|13
1737014740000|2025-01-16 08:05:40|111564.3|111539.3|111565.2|111540.2|111570.1|111545.1|111563.9|111538.9|15
1737014750000|2025-01-16 08:05:50|111564.7|111539.7|111566.5|111541.5|111568.1|111543.1|111564.7|111539.7|9
1737014760000|2025-01-16 08:06:00|111566.9|111541.9|111567.4|111542.4|111569.6|111544.6|111564.4|111539.4|19
1737014770000|2025-01-16 08:06:10|111567.8|111542.8|111565.6|111540.6|111567.8|111542.8|111564.3|111539.3|8
1737014780000|2025-01-16 08:06:20|111566.3|111541.3|111570.5|111545.5|111573.6|111548.6|111566.3|111541.3|15
1737014790000|2025-01-16 08:06:30|111570.1|111545.1|111569.1|111544.1|111572.4|111547.4|111564.9|111539.9|17
1737014800000|2025-01-16 08:06:40|111565.8|111540.8|111570.9|111545.9|111573.2|111548.2|111564.2|111539.2|24
1737014810000|2025-01-16 08:06:50|111575|111550|111574.9|111549.9|111576.2|111551.2|111571.2|111546.2|15
1737014820000|2025-01-16 08:07:00|111573.6|111548.6|111569.7|111544.7|111579.4|111554.4|111569.5|111544.5|28
1737014830000|2025-01-16 08:07:10|111569|111544|111565.5|111540.5|111570.1|111545.1|111562.4|111537.4|11
1737014840000|2025-01-16 08:07:20|111569.6|111544.6|111566.9|111541.9|111570|111545|111565.8|111540.8|14
1737014850000|2025-01-16 08:07:30|111567.3|111542.3|111570.2|111545.2|111575.6|111550.6|111567.3|111542.3|22
1737014860000|2025-01-16 08:07:40|111569.5|111544.5|111573.7|111548.7|111583.1|111558.1|111569.5|111544.5|20
1737014870000|2025-01-16 08:07:50|111574.1|111549.1|111580.2|111555.2|111580.2|111555.2|111572.9|111547.9|18
1737014880000|2025-01-16 08:08:00|111580.9|111555.9|111574.2|111549.2|111580.9|111555.9|111569.9|111544.9|15
1737014890000|2025-01-16 08:08:10|111573.5|111548.5|111574.7|111549.7|111577.3|111552.3|111572.1|111547.1|23
1737014900000|2025-01-16 08:08:20|111575.6|111550.6|111576.2|111551.2|111581.1|111556.1|111568.3|111543.3|23
1737014910000|2025-01-16 08:08:30|111575.6|111550.6|111578.9|111553.9|111579.4|111554.4|111575.3|111550.3|6
1737014920000|2025-01-16 08:08:40|111574.8|111549.8|111575.7|111550.7|111575.7|111550.7|111573.9|111548.9|7
1737014930000|2025-01-16 08:08:50|111575.1|111550.1|111578.1|111553.1|111578.6|111553.6|111574.5|111549.5|4
1737014940000|2025-01-16 08:09:00|111578|111553|111575.3|111550.3|111578|111553|111575.3|111550.3|2
1737014950000|2025-01-16 08:09:10|111578|111553|111577.1|111552.1|111578|111553|111574.3|111549.3|4
1737014960000|2025-01-16 08:09:20|111576.2|111551.2|111567.4|111542.4|111576.2|111551.2|111566.8|111541.8|12
1737014970000|2025-01-16 08:09:30|111566.9|111541.9|111559.1|111534.1|111566.9|111541.9|111556|111531|26
1737014980000|2025-01-16 08:09:40|111558.5|111533.5|111561.1|111536.1|111561.1|111536.1|111558.5|111533.5|18
1737014990000|2025-01-16 08:09:50|111561.2|111536.2|111560.6|111535.6|111563.2|111538.2|111560.2|111535.2|9
1737015000000|2025-01-16 08:10:00|111559.9|111534.9|111577.7|111552.7|111577.7|111552.7|111554.5|111529.5|26
1737015010000|2025-01-16 08:10:10|111576.8|111551.8|111577.2|111552.2|111579.7|111554.7|111575.2|111550.2|11
1737015020000|2025-01-16 08:10:20|111576.3|111551.3|111576.4|111551.4|111576.4|111551.4|111572.7|111547.7|12
1737015030000|2025-01-16 08:10:30|111576.9|111551.9|111590.1|111565.1|111590.1|111565.1|111576.3|111551.3|13
1737015040000|2025-01-16 08:10:40|111591.9|111566.9|111592.8|111567.8|111592.8|111567.8|111588.1|111563.1|12
1737015050000|2025-01-16 08:10:50|111592|111567|111597.6|111572.6|111597.6|111572.6|111591.4|111566.4|11
1737015060000|2025-01-16 08:11:00|111600.4|111575.4|111598.7|111573.7|111603.8|111578.8|111596.4|111571.4|19
1737015070000|2025-01-16 08:11:10|111600|111575|111592.8|111567.8|111602.6|111577.6|111592.8|111567.8|20
1737015080000|2025-01-16 08:11:20|111591.9|111566.9|111603.8|111578.8|111611.1|111586.1|111588.4|111563.4|16
1737015090000|2025-01-16 08:11:30|111604.4|111579.4|111599.4|111574.4|111606.7|111581.7|111599.4|111574.4|23
1737015100000|2025-01-16 08:11:40|111599|111574|111613.5|111588.5|111614|111589|111597.6|111572.6|34
1737015110000|2025-01-16 08:11:50|111612.6|111587.6|111606.4|111581.4|111612.6|111587.6|111603.8|111578.8|13
1737015120000|2025-01-16 08:12:00|111607.2|111582.2|111604.2|111579.2|111608.5|111583.5|111604.2|111579.2|19
1737015130000|2025-01-16 08:12:10|111602.4|111577.4|111605.8|111580.8|111611.7|111586.7|111602.1|111577.1|26
1737015140000|2025-01-16 08:12:20|111606.2|111581.2|111613.1|111588.1|111617.1|111592.1|111605.3|111580.3|22
1737015150000|2025-01-16 08:12:30|111612.7|111587.7|111606.4|111581.4|111614.7|111589.7|111603.4|111578.4|29
1737015160000|2025-01-16 08:12:40|111606.6|111581.6|111630.3|111580.3|111630.3|111590.2|111606.4|111576.1|15
1737015170000|2025-01-16 08:12:50|111629.7|111579.7|111623.3|111573.3|111629.7|111579.7|111618.4|111568.4|22
1737015180000|2025-01-16 08:13:00|111622.3|111572.3|111625.9|111575.9|111632.3|111582.3|111618.9|111568.9|33
1737015190000|2025-01-16 08:13:10|111626.2|111576.2|111630.3|111580.3|111631.4|111581.4|111626.2|111576.2|24
1737015200000|2025-01-16 08:13:20|111629.2|111579.2|111630.7|111580.7|111631.1|111581.1|111628.9|111578.9|11
1737015210000|2025-01-16 08:13:30|111632|111582|111634.8|111584.8|111636.8|111586.8|111632|111582|10
1737015220000|2025-01-16 08:13:40|111635.7|111585.7|111640.1|111590.1|111642.6|111592.6|111635.7|111585.7|7
1737015230000|2025-01-16 08:13:50|111641.1|111591.1|111645.2|111595.2|111646.2|111596.2|111640.1|111590.1|15
1737015240000|2025-01-16 08:14:00|111645.3|111595.3|111652.9|111602.9|111653|111603|111645.3|111595.3|13
1737015250000|2025-01-16 08:14:10|111654|111604|111663.5|111613.5|111664.3|111614.3|111653.6|111603.6|17
1737015260000|2025-01-16 08:14:20|111663.1|111613.1|111667.9|111617.9|111670|111620|111662.9|111612.9|12
1737015270000|2025-01-16 08:14:30|111672.6|111622.6|111673.4|111623.4|111673.4|111623.4|111667.3|111617.3|16
1737015280000|2025-01-16 08:14:40|111660.4|111635.4|111656.2|111631.2|111672.8|111635.9|111655.2|111618.5|28
1737015290000|2025-01-16 08:14:50|111655.1|111630.1|111656.8|111631.8|111671.1|111633.8|111655.1|111617.8|27
1737015300000|2025-01-16 08:15:00|111658.3|111633.3|111639.5|111614.5|111658.3|111633.3|111636.7|111611.7|37
1737015310000|2025-01-16 08:15:10|111637.8|111612.8|111653.6|111628.6|111664.2|111629.8|111636.9|111608.3|26
1737015320000|2025-01-16 08:15:20|111652|111627|111656.5|111631.5|111660|111635|111652|111627|8
1737015330000|2025-01-16 08:15:30|111657.2|111632.2|111651.4|111626.4|111657.7|111632.7|111650|111625|11
1737015340000|2025-01-16 08:15:40|111649.5|111624.5|111648.3|111623.3|111649.5|111624.5|111640.9|111615.9|27
1737015350000|2025-01-16 08:15:50|111649.1|111624.1|111650.2|111625.2|111650.2|111625.2|111647.2|111622.2|11
1737015360000|2025-01-16 08:16:00|111651.6|111626.6|111675.8|111650.8|111691.2|111655.1|111651.4|111626.4|30
1737015370000|2025-01-16 08:16:10|111673|111648|111683.8|111633.8|111685.1|111650.8|111673|111629.5|19
1737015380000|2025-01-16 08:16:20|111683.7|111633.7|111682.2|111657.2|111684.8|111657.2|111671.4|111633.4|21
1737015390000|2025-01-16 08:16:30|111683.4|111658.4|111694|111669|111694|111669|111683.4|111658.4|20
1737015400000|2025-01-16 08:16:40|111693.2|111668.2|111696|111671|111696|111671|111690.4|111665.4|17
1737015410000|2025-01-16 08:16:50|111694.7|111669.7|111696.9|111671.9|111702.6|111677.6|111690.8|111665.8|21
1737015420000|2025-01-16 08:17:00|111699.8|111674.8|111700.3|111675.3|111703.2|111678.2|111694.9|111669.9|20
1737015430000|2025-01-16 08:17:10|111703.2|111678.2|111704.8|111679.8|111704.8|111679.8|111703.2|111678.2|9
1737015440000|2025-01-16 08:17:20|111706.5|111681.5|111714|111689|111714.8|111689.8|111706.3|111681.3|11
1737015450000|2025-01-16 08:17:30|111715.1|111690.1|111722.2|111697.2|111722.2|111697.2|111715.1|111690.1|20
1737015460000|2025-01-16 08:17:40|111721.5|111696.5|111728|111703|111732.3|111707.3|111721.5|111696.5|21
1737015470000|2025-01-16 08:17:50|111724.7|111699.7|111722.5|111697.5|111737.9|111712.9|111722.5|111697.5|27
1737015480000|2025-01-16 08:18:00|111721.2|111696.2|111712.5|111687.5|111731.4|111706.4|111711.4|111686.4|27
1737015490000|2025-01-16 08:18:10|111713.2|111688.2|111717.8|111692.8|111720.6|111695.6|111710.4|111685.4|36
1737015500000|2025-01-16 08:18:20|111718.6|111693.6|111715.8|111690.8|111718.6|111693.6|111712.4|111687.4|28
1737015510000|2025-01-16 08:18:30|111713.5|111688.5|111716.7|111691.7|111724.6|111699.6|111708.6|111683.6|35
1737015520000|2025-01-16 08:18:40|111716.3|111691.3|111701.7|111676.7|111716.3|111691.3|111700.2|111675.2|34
1737015530000|2025-01-16 08:18:50|111704.1|111679.1|111715.7|111690.7|111715.9|111690.9|111702.7|111677.7|27
1737015540000|2025-01-16 08:19:00|111715.3|111690.3|111720.5|111695.5|111720.5|111695.5|111714|111689|23
1737015550000|2025-01-16 08:19:10|111719.8|111694.8|111713.8|111688.8|111720.4|111695.4|111710.7|111685.7|23
1737015560000|2025-01-16 08:19:20|111713.4|111688.4|111712.2|111687.2|111714.5|111689.5|111710|111685|25
1737015570000|2025-01-16 08:19:30|111711.5|111686.5|111690.1|111665.1|111711.5|111686.5|111689.2|111664.2|25
1737015580000|2025-01-16 08:19:40|111692.5|111667.5|111696.6|111671.6|111697.5|111672.5|111690.1|111665.1|26
1737015590000|2025-01-16 08:19:50|111696.1|111671.1|111681.3|111656.3|111696.1|111671.1|111680.3|111655.3|31
1737015600000|2025-01-16 08:20:00|111680.6|111655.6|111690.1|111665.1|111692.2|111667.2|111680.6|111655.6|19
1737015610000|2025-01-16 08:20:10|111689.4|111664.4|111678.2|111653.2|111689.4|111664.4|111678.2|111653.2|23
1737015620000|2025-01-16 08:20:20|111677.5|111652.5|111666.6|111641.6|111678.1|111653.1|111666.6|111641.6|23
1737015630000|2025-01-16 08:20:30|111667|111642|111656.1|111631.1|111671.2|111646.2|111655.1|111630.1|23
1737015640000|2025-01-16 08:20:40|111655.8|111630.8|111654.4|111629.4|111662.3|111637.3|111654.4|111629.4|20
1737015650000|2025-01-16 08:20:50|111654|111629|111661.6|111636.6|111661.6|111636.6|111649.3|111624.3|24
1737015660000|2025-01-16 08:21:00|111662.4|111637.4|111653.2|111628.2|111663.9|111638.9|111652.6|111627.6|13
1737015670000|2025-01-16 08:21:10|111652.6|111627.6|111635.4|111610.4|111652.6|111627.6|111635.4|111610.4|23
1737015680000|2025-01-16 08:21:20|111636|111611|111632|111607|111636|111611|111629.8|111604.8|26
1737015690000|2025-01-16 08:21:30|111631.4|111606.4|111625.8|111600.8|111632.6|111607.6|111624.5|111599.5|26
1737015700000|2025-01-16 08:21:40|111628.1|111603.1|111631.3|111606.3|111633.6|111608.6|111626.2|111601.2|29
1737015710000|2025-01-16 08:21:50|111632.5|111607.5|111625.5|111600.5|111632.5|111607.5|111624.9|111599.9|18
1737015720000|2025-01-16 08:22:00|111624.9|111599.9|111623.7|111598.7|111625.6|111600.6|111623.1|111598.1|11
1737015730000|2025-01-16 08:22:10|111624.1|111599.1|111609.7|111584.7|111625.2|111600.2|111609.1|111584.1|12
1737015740000|2025-01-16 08:22:20|111609.2|111584.2|111623|111598|111624.5|111599.5|111607.4|111582.4|25
1737015750000|2025-01-16 08:22:30|111622.3|111597.3|111621.6|111596.6|111622.3|111597.3|111615.7|111590.7|29
1737015760000|2025-01-16 08:22:40|111621|111596|111624.3|111599.3|111629.7|111604.7|111618.2|111593.2|19
1737015770000|2025-01-16 08:22:50|111624.7|111599.7|111621.3|111596.3|111628.1|111603.1|111620|111595|17
1737015780000|2025-01-16 08:23:00|111620.6|111595.6|111620.8|111595.8|111623.1|111598.1|111617.8|111592.8|25
1737015790000|2025-01-16 08:23:10|111619.7|111594.7|111616.5|111591.5|111620.3|111595.3|111616.5|111591.5|18
1737015800000|2025-01-16 08:23:20|111615.8|111590.8|111616.5|111591.5|111618.4|111593.4|111615.8|111590.8|13
1737015810000|2025-01-16 08:23:30|111616.8|111591.8|111616.8|111591.8|111624.3|111599.3|111613.4|111588.4|19
1737015820000|2025-01-16 08:23:40|111616.1|111591.1|111647.3|111597.3|111649|111610.7|111616.1|111591.1|19
1737015830000|2025-01-16 08:23:50|111635.2|111610.2|111650.2|111625.2|111650.3|111625.3|111635.2|111610.2|33
1737015840000|2025-01-16 08:24:00|111645.8|111620.8|111649.8|111624.8|111653.2|111628.2|111645.7|111620.7|26
1737015850000|2025-01-16 08:24:10|111650.2|111625.2|111661.1|111636.1|111661.1|111636.1|111647.7|111622.7|34
1737015860000|2025-01-16 08:24:20|111659.5|111634.5|111650.8|111625.8|111661.7|111636.7|111650.4|111625.4|18
1737015870000|2025-01-16 08:24:30|111649.7|111624.7|111653.5|111628.5|111654.5|111629.5|111645.3|111620.3|31
1737015880000|2025-01-16 08:24:40|111650.5|111625.5|111652.4|111627.4|111653.5|111628.5|111649.8|111624.8|7
1737015890000|2025-01-16 08:24:50|111650.9|111625.9|111640.9|111615.9|111652.2|111627.2|111639.2|111614.2|12
1737015900000|2025-01-16 08:25:00|111640.2|111615.2|111638.8|111613.8|111642.3|111617.3|111635.2|111610.2|16
1737015910000|2025-01-16 08:25:10|111639.5|111614.5|111642.1|111617.1|111646|111621|111639.5|111614.5|10
1737015920000|2025-01-16 08:25:20|111641.3|111616.3|111644.2|111619.2|111644.2|111619.2|111637.6|111612.6|20
1737015930000|2025-01-16 08:25:30|111644.8|111619.8|111645.2|111620.2|111647|111622|111642.7|111617.7|18
1737015940000|2025-01-16 08:25:40|111644.5|111619.5|111641.6|111616.6|111647.3|111622.3|111641.3|111616.3|17
1737015950000|2025-01-16 08:25:50|111641.9|111616.9|111638.9|111613.9|111641.9|111616.9|111638.9|111613.9|6
1737015960000|2025-01-16 08:26:00|111639.5|111614.5|111642.3|111617.3|111648.2|111623.2|111639.5|111614.5|22
1737015970000|2025-01-16 08:26:10|111641.6|111616.6|111646.4|111621.4|111648.8|111623.8|111641.6|111616.6|19
1737015980000|2025-01-16 08:26:20|111647.1|111622.1|111646.7|111621.7|111648.6|111623.6|111643.9|111618.9|24
1737015990000|2025-01-16 08:26:30|111647.2|111622.2|111661.2|111636.2|111663.7|111638.7|111647.1|111622.1|25
1737016000000|2025-01-16 08:26:40|111662|111637|111669.7|111644.7|111679.7|111654.7|111662|111637|35
1737016010000|2025-01-16 08:26:50|111670.5|111645.5|111686.4|111661.4|111690.6|111665.6|111670.5|111645.5|39
1737016020000|2025-01-16 08:27:00|111687|111662|111675.2|111650.2|111687|111662|111674.4|111649.4|19
1737016030000|2025-01-16 08:27:10|111674.9|111649.9|111682.8|111657.8|111682.8|111657.8|111673.6|111648.6|18
1737016040000|2025-01-16 08:27:20|111683.5|111658.5|111694.4|111669.4|111694.4|111669.4|111683.5|111658.5|12
1737016050000|2025-01-16 08:27:30|111695.1|111670.1|111695|111670|111696.9|111671.9|111694.7|111669.7|21
1737016060000|2025-01-16 08:27:40|111694.4|111669.4|111694.9|111669.9|111695.3|111670.3|111691.3|111666.3|13
1737016070000|2025-01-16 08:27:50|111693.9|111668.9|111685.1|111660.1|111695.3|111670.3|111685.1|111660.1|17
1737016080000|2025-01-16 08:28:00|111685.7|111660.7|111685.2|111660.2|111685.7|111660.7|111683.9|111658.9|8
1737016090000|2025-01-16 08:28:10|111683.6|111658.6|111687.9|111662.9|111689|111664|111680.4|111655.4|19
1737016100000|2025-01-16 08:28:20|111688.5|111663.5|111684.1|111659.1|111688.5|111663.5|111681.2|111656.2|28
1737016110000|2025-01-16 08:28:30|111683.4|111658.4|111684.6|111659.6|111686.3|111661.3|111680.4|111655.4|21
1737016120000|2025-01-16 08:28:40|111685.2|111660.2|111684.6|111659.6|111686.9|111661.9|111684.3|111659.3|14
1737016130000|2025-01-16 08:28:50|111683.8|111658.8|111684.3|111659.3|111690.5|111665.5|111683.5|111658.5|22
1737016140000|2025-01-16 08:29:00|111684.9|111659.9|111684.6|111659.6|111690.6|111665.6|111683.8|111658.8|15
1737016150000|2025-01-16 08:29:10|111684.2|111659.2|111689.9|111664.9|111690.6|111665.6|111683.6|111658.6|9
1737016160000|2025-01-16 08:29:20|111689.3|111664.3|111688.2|111663.2|111689.3|111664.3|111687.8|111662.8|4
1737016170000|2025-01-16 08:29:30|111688.9|111663.9|111697.9|111672.9|111698.5|111673.5|111688.9|111663.9|19
1737016180000|2025-01-16 08:29:40|111698.5|111673.5|111692.4|111667.4|111698.5|111673.5|111692.4|111667.4|7
1737016190000|2025-01-16 08:29:50|111691.7|111666.7|111692|111667|111692.2|111667.2|111686.5|111661.5|10
1737016200000|2025-01-16 08:30:00|111693.2|111668.2|111697|111672|111699.5|111674.5|111690.3|111665.3|23
1737016210000|2025-01-16 08:30:10|111698.4|111673.4|111697.7|111672.7|111704|111679|111694.9|111669.9|26
1737016220000|2025-01-16 08:30:20|111698.5|111673.5|111696.4|111671.4|111698.5|111673.5|111696.4|111671.4|5
1737016230000|2025-01-16 08:30:30|111697.2|111672.2|111700.5|111675.5|111705.7|111680.7|111697.2|111672.2|29
1737016240000|2025-01-16 08:30:40|111701.2|111676.2|111700.5|111675.5|111703.1|111678.1|111699.2|111674.2|12
1737016250000|2025-01-16 08:30:50|111701.1|111676.1|111702.3|111677.3|111712.6|111687.6|111698.2|111673.2|30
1737016260000|2025-01-16 08:31:00|111702.9|111677.9|111732.5|111707.5|111732.5|111707.5|111702.9|111677.9|27
1737016270000|2025-01-16 08:31:10|111733|111708|111728.2|111703.2|111740.5|111715.5|111725.1|111700.1|29
1737016280000|2025-01-16 08:31:20|111727.9|111702.9|111729.3|111704.3|111732.7|111707.7|111727.4|111702.4|22
1737016290000|2025-01-16 08:31:30|111728.6|111703.6|111737.5|111712.5|111738.8|111713.8|111725|111700|26
1737016300000|2025-01-16 08:31:40|111738.1|111713.1|111747.9|111722.9|111749.7|111724.7|111738.1|111713.1|24
1737016310000|2025-01-16 08:31:50|111747.1|111722.1|111760.3|111710.3|111761|111722.8|111745.9|111709.6|9
1737016320000|2025-01-16 08:32:00|111759.2|111709.2|111746.4|111696.4|111761.7|111711.7|111743.5|111693.5|21
1737016330000|2025-01-16 08:32:10|111753.4|111703.4|111753.9|111703.9|111756.8|111706.8|111751.4|111701.4|17
1737016340000|2025-01-16 08:32:20|111755.2|111705.2|111757.3|111707.3|111757.4|111707.4|111754.4|111704.4|15
1737016350000|2025-01-16 08:32:30|111759.3|111709.3|111760.1|111710.1|111760.1|111710.1|111751|111701|20
1737016360000|2025-01-16 08:32:40|111759.5|111709.5|111751|111701|111761.2|111711.2|111751|111701|18
1737016370000|2025-01-16 08:32:50|111752.3|111702.3|111759.1|111709.1|111759.1|111709.1|111749.6|111699.6|24
1737016380000|2025-01-16 08:33:00|111758.1|111708.1|111756.5|111706.5|111764.2|111714.2|111753.9|111703.9|17
1737016390000|2025-01-16 08:33:10|111756.6|111706.6|111747.6|111722.6|111761.3|111724.7|111747.6|111706.5|17
1737016400000|2025-01-16 08:33:20|111748.2|111723.2|111744.5|111719.5|111748.2|111723.2|111741.1|111716.1|27
1737016410000|2025-01-16 08:33:30|111746.1|111721.1|111758.2|111708.2|111758.2|111722.7|111741|111706.9|25
1737016420000|2025-01-16 08:33:40|111758.4|111708.4|111757.8|111707.8|111760|111710|111754.9|111704.9|21
1737016430000|2025-01-16 08:33:50|111758.3|111708.3|111742.2|111717.2|111762.6|111717.2|111742.2|111704|23
1737016440000|2025-01-16 08:34:00|111740.1|111715.1|111740.7|111715.7|111746|111721|111736.1|111711.1|26
1737016450000|2025-01-16 08:34:10|111740.2|111715.2|111736.8|111711.8|111740.2|111715.2|111736.8|111711.8|15
1737016460000|2025-01-16 08:34:20|111737.5|111712.5|111736|111711|111738.1|111713.1|111733.1|111708.1|24
1737016470000|2025-01-16 08:34:30|111735.6|111710.6|111716.2|111691.2|111736.2|111711.2|111713.8|111688.8|32
1737016480000|2025-01-16 08:34:40|111711.9|111686.9|111709|111684|111711.9|111686.9|111707.2|111682.2|15
1737016490000|2025-01-16 08:34:50|111708.6|111683.6|111711|111686|111713.1|111688.1|111708.4|111683.4|15
1737016500000|2025-01-16 08:35:00|111712|111687|111712.5|111687.5|111715|111690|111710.3|111685.3|19
1737016510000|2025-01-16 08:35:10|111711|111686|111708.4|111683.4|111711.6|111686.6|111706.7|111681.7|20
1737016520000|2025-01-16 08:35:20|111708.6|111683.6|111683.5|111658.5|111708.6|111683.6|111678.8|111653.8|41
1737016530000|2025-01-16 08:35:30|111681.5|111656.5|111677.3|111652.3|111681.5|111656.5|111671.8|111646.8|14
1737016540000|2025-01-16 08:35:40|111679.3|111654.3|111678.8|111653.8|111682.5|111657.5|111674.4|111649.4|24
1737016550000|2025-01-16 08:35:50|111678.2|111653.2|111672.6|111647.6|111679.5|111654.5|111672.6|111647.6|17
1737016560000|2025-01-16 08:36:00|111673.4|111648.4|111676.8|111651.8|111676.8|111651.8|111669.2|111644.2|17
1737016570000|2025-01-16 08:36:10|111674.2|111649.2|111667.2|111642.2|111674.7|111649.7|111666|111641|27
1737016580000|2025-01-16 08:36:20|111668|111643|111668.3|111643.3|111670.5|111645.5|111662.4|111637.4|29
1737016590000|2025-01-16 08:36:30|111666|111641|111663.2|111638.2|111670.1|111645.1|111662.9|111637.9|13
1737016600000|2025-01-16 08:36:40|111662.4|111637.4|111671|111646|111673.9|111648.9|111662.4|111637.4|28
1737016610000|2025-01-16 08:36:50|111670.1|111645.1|111661.2|111636.2|111671.1|111646.1|111661.2|111636.2|13
1737016620000|2025-01-16 08:37:00|111662.1|111637.1|111642.5|111617.5|111667.2|111641.4|111642.5|111615.6|26
1737016630000|2025-01-16 08:37:10|111641.7|111616.7|111639.5|111614.5|111642.7|111617.7|111638.5|111613.5|15
1737016640000|2025-01-16 08:37:20|111639.8|111614.8|111635.9|111610.9|111639.8|111614.8|111632.6|111607.6|14
1737016650000|2025-01-16 08:37:30|111635|111610|111635|111610|111638.4|111613.4|111634.5|111609.5|18
1737016660000|2025-01-16 08:37:40|111635.1|111610.1|111630.9|111605.9|111636|111611|111624.9|111599.9|16
1737016670000|2025-01-16 08:37:50|111631.9|111606.9|111626.9|111601.9|111633|111608|111626.7|111601.7|15
1737016680000|2025-01-16 08:38:00|111626.7|111601.7|111630.3|111605.3|111630.7|111605.7|111626.7|111601.7|15
1737016690000|2025-01-16 08:38:10|111630.7|111605.7|111627.5|111602.5|111637.6|111612.6|111622.9|111597.9|22
1737016700000|2025-01-16 08:38:20|111627.6|111602.6|111626.9|111601.9|111627.6|111602.6|111623.7|111598.7|17
1737016710000|2025-01-16 08:38:30|111626.2|111601.2|111626.9|111601.9|111628.7|111603.7|111626|111601|9
1737016720000|2025-01-16 08:38:40|111628.3|111603.3|111631.3|111606.3|111639.5|111614.5|111628.3|111603.3|13
1737016730000|2025-01-16 08:38:50|111630.4|111605.4|111632|111607|111634.6|111609.6|111626|111601|19
1737016740000|2025-01-16 08:39:00|111636.4|111611.4|111638.5|111613.5|111641.1|111616.1|111630.4|111605.4|28
1737016750000|2025-01-16 08:39:10|111638.2|111613.2|111633.4|111608.4|111640.7|111615.7|111633.4|111608.4|25
1737016760000|2025-01-16 08:39:20|111633.6|111608.6|111629.6|111604.6|111644.7|111619.7|111628.7|111603.7|35
1737016770000|2025-01-16 08:39:30|111629.7|111604.7|111635.4|111610.4|111637|111612|111627.4|111602.4|18
1737016780000|2025-01-16 08:39:40|111635.3|111610.3|111635|111610|111635.3|111610.3|111629.5|111604.5|17
1737016790000|2025-01-16 08:39:50|111634.9|111609.9|111635|111610|111637.4|111612.4|111633.8|111608.8|14
1737016800000|2025-01-16 08:40:00|111634.2|111609.2|111627.5|111602.5|111634.9|111609.9|111625.5|111600.5|21
1737016810000|2025-01-16 08:40:10|111628.1|111603.1|111623.7|111598.7|111637.9|111612.9|111623.7|111598.7|24
1737016820000|2025-01-16 08:40:20|111627|111602|111620.3|111595.3|111628.3|111603.3|111619.3|111594.3|31
1737016830000|2025-01-16 08:40:30|111619.7|111594.7|111624.1|111599.1|111633.5|111608.5|111619.3|111594.3|32
1737016840000|2025-01-16 08:40:40|111621.9|111596.9|111628.2|111603.2|111628.5|111603.5|111621.9|111596.9|15
1737016850000|2025-01-16 08:40:50|111631.4|111606.4|111632.7|111607.7|111639.3|111614.3|111627.1|111602.1|29
1737016860000|2025-01-16 08:41:00|111634.4|111609.4|111626|111601|111634.4|111609.4|111625.8|111600.8|17
1737016870000|2025-01-16 08:41:10|111626.2|111601.2|111626.4|111601.4|111628.9|111603.9|111622.7|111597.7|20
1737016880000|2025-01-16 08:41:20|111626.3|111601.3|111625.5|111600.5|111627.6|111602.6|111625.5|111600.5|12
1737016890000|2025-01-16 08:41:30|111625|111600|111624.7|111599.7|111627.2|111602.2|111624.2|111599.2|11
1737016900000|2025-01-16 08:41:40|111624.6|111599.6|111627.6|111602.6|111631.1|111606.1|111624.5|111599.5|14
1737016910000|2025-01-16 08:41:50|111627.9|111602.9|111624.2|111599.2|111627.9|111602.9|111623.6|111598.6|17
1737016920000|2025-01-16 08:42:00|111625.1|111600.1|111628.7|111603.7|111637.1|111612.1|111624.6|111599.6|31
1737016930000|2025-01-16 08:42:10|111627.9|111602.9|111622|111597|111627.9|111602.9|111618.2|111593.2|26
1737016940000|2025-01-16 08:42:20|111622.8|111597.8|111617.3|111592.3|111627.4|111602.4|111617.3|111592.3|20
1737016950000|2025-01-16 08:42:30|111617.7|111592.7|111616.8|111591.8|111617.7|111592.7|111611.4|111586.4|24
1737016960000|2025-01-16 08:42:40|111617.7|111592.7|111621.6|111596.6|111625.5|111600.5|111617.1|111592.1|25
1737016970000|2025-01-16 08:42:50|111621.8|111596.8|111626.9|111601.9|111630.5|111605.5|111621.8|111596.8|17
1737016980000|2025-01-16 08:43:00|111626|111601|111613.1|111588.1|111626|111601|111606.9|111581.9|33
1737016990000|2025-01-16 08:43:10|111613.2|111588.2|111611.9|111586.9|111613.2|111588.2|111611.9|111586.9|5
1737017000000|2025-01-16 08:43:20|111612.2|111587.2|111616.8|111591.8|111619|111594|111608.3|111583.3|22
1737017010000|2025-01-16 08:43:30|111616|111591|111611.7|111586.7|111621.1|111596.1|111605.7|111580.7|33
1737017020000|2025-01-16 08:43:40|111612.4|111587.4|111617.6|111592.6|111617.6|111592.6|111606.6|111581.6|30
1737017030000|2025-01-16 08:43:50|111618.5|111593.5|111616.2|111591.2|111618.5|111593.5|111612.3|111587.3|15
1737017040000|2025-01-16 08:44:00|111616.7|111591.7|111617.8|111592.8|111621.4|111596.4|111616.7|111591.7|11
1737017050000|2025-01-16 08:44:10|111615.3|111590.3|111619|111594|111621.7|111596.7|111615.3|111590.3|9
1737017060000|2025-01-16 08:44:20|111619.4|111594.4|111648.5|111598.5|111654.5|111613.4|111619.4|111594.4|32
1737017070000|2025-01-16 08:44:30|111648|111598|111629.1|111604.1|111648|111607.1|111628.4|111591.2|19
1737017080000|2025-01-16 08:44:40|111630.1|111605.1|111627|111602|111633.2|111608.2|111627|111602|18
1737017090000|2025-01-16 08:44:50|111628.7|111603.7|111643.5|111618.5|111644|111619|111628.7|111603.7|29
1737017100000|2025-01-16 08:45:00|111643.6|111618.6|111644.7|111619.7|111645.2|111620.2|111642|111617|27
1737017110000|2025-01-16 08:45:10|111642.9|111617.9|111633.3|111608.3|111649.5|111620.7|111633.3|111596.8|34
1737017120000|2025-01-16 08:45:20|111632.1|111607.1|111632.3|111607.3|111633.4|111608.4|111631.8|111606.8|8
1737017130000|2025-01-16 08:45:30|111631.7|111606.7|111624.2|111599.2|111632.1|111607.1|111624.2|111599.2|21
1737017140000|2025-01-16 08:45:40|111623.8|111598.8|111622.2|111597.2|111623.8|111598.8|111622|111597|16
1737017150000|2025-01-16 08:45:50|111622.8|111597.8|111628.4|111603.4|111630.8|111605.8|111622.8|111597.8|13
1737017160000|2025-01-16 08:46:00|111629.5|111604.5|111632.8|111607.8|111633.3|111608.3|111627.1|111602.1|18
1737017170000|2025-01-16 08:46:10|111633.7|111608.7|111634.8|111609.8|111635.3|111610.3|111630.2|111605.2|17
1737017180000|2025-01-16 08:46:20|111634.3|111609.3|111634|111609|111634.6|111609.6|111627.7|111602.7|21
1737017190000|2025-01-16 08:46:30|111632.8|111607.8|111633.1|111608.1|111633.9|111608.9|111632.8|111607.8|6
1737017200000|2025-01-16 08:46:40|111632.3|111607.3|111633|111608|111634.2|111609.2|111627.8|111602.8|17
1737017210000|2025-01-16 08:46:50|111632.5|111607.5|111618.9|111593.9|111632.5|111607.5|111614.2|111589.2|33
1737017220000|2025-01-16 08:47:00|111618.1|111593.1|111613.5|111588.5|111618.1|111593.1|111609.9|111584.9|20
1737017230000|2025-01-16 08:47:10|111614.3|111589.3|111616.3|111591.3|111619|111594|111614.3|111589.3|15
1737017240000|2025-01-16 08:47:20|111615.1|111590.1|111616.1|111591.1|111617.3|111592.3|111613.6|111588.6|13
1737017250000|2025-01-16 08:47:30|111616.9|111591.9|111617.5|111592.5|111623.7|111598.7|111615.1|111590.1|31
1737017260000|2025-01-16 08:47:40|111618.6|111593.6|111616.9|111591.9|111619.5|111594.5|111614|111589|21
1737017270000|2025-01-16 08:47:50|111616|111591|111616.7|111591.7|111617.5|111592.5|111615.5|111590.5|14
1737017280000|2025-01-16 08:48:00|111615.9|111590.9|111621.3|111596.3|111627.3|111602.3|111615.9|111590.9|26
1737017290000|2025-01-16 08:48:10|111623.5|111598.5|111625.9|111600.9|111630.8|111605.8|111623.5|111598.5|24
1737017300000|2025-01-16 08:48:20|111627.6|111602.6|111619.3|111594.3|111627.6|111602.6|111619.3|111594.3|22
1737017310000|2025-01-16 08:48:30|111621.3|111596.3|111624.6|111599.6|111625.7|111600.7|111617.4|111592.4|16
1737017320000|2025-01-16 08:48:40|111625.4|111600.4|111624.7|111599.7|111628.4|111603.4|111624.7|111599.7|11
1737017330000|2025-01-16 08:48:50|111625.7|111600.7|111628.6|111603.6|111632.3|111607.3|111623.4|111598.4|17
1737017340000|2025-01-16 08:49:00|111629.3|111604.3|111632.3|111607.3|111635|111610|111628.6|111603.6|17
1737017350000|2025-01-16 08:49:10|111631.4|111606.4|111634.1|111609.1|111636.2|111611.2|111631.4|111606.4|17
1737017360000|2025-01-16 08:49:20|111633.5|111608.5|111631.1|111606.1|111633.5|111608.5|111629.6|111604.6|21
1737017370000|2025-01-16 08:49:30|111630.7|111605.7|111626.2|111601.2|111631.4|111606.4|111623.4|111598.4|20
1737017380000|2025-01-16 08:49:40|111625|111600|111626.6|111601.6|111627.8|111602.8|111625|111600|15
1737017390000|2025-01-16 08:49:50|111625.9|111600.9|111625.1|111600.1|111626.7|111601.7|111623.6|111598.6|14
1737017400000|2025-01-16 08:50:00|111623.9|111598.9|111618.5|111593.5|111623.9|111598.9|111615.6|111590.6|24
1737017410000|2025-01-16 08:50:10|111618.1|111593.1|111624.9|111599.9|111626.9|111601.9|111618.1|111593.1|20
1737017420000|2025-01-16 08:50:20|111624.3|111599.3|111631.9|111606.9|111631.9|111606.9|111622.2|111597.2|20
1737017430000|2025-01-16 08:50:30|111632.4|111607.4|111633.4|111608.4|111634.9|111609.9|111631.9|111606.9|30
1737017440000|2025-01-16 08:50:40|111632.6|111607.6|111626.5|111601.5|111632.6|111607.6|111626.2|111601.2|16
1737017450000|2025-01-16 08:50:50|111626.2|111601.2|111625.5|111600.5|111626.3|111601.3|111624.6|111599.6|17
1737017460000|2025-01-16 08:51:00|111624.7|111599.7|111617.1|111592.1|111624.7|111599.7|111617.1|111592.1|22
1737017470000|2025-01-16 08:51:10|111618.7|111593.7|111618.7|111593.7|111618.7|111593.7|111617.1|111592.1|14
1737017480000|2025-01-16 08:51:20|111620.6|111595.6|111620.6|111595.6|111622.2|111597.2|111615.8|111590.8|14
1737017490000|2025-01-16 08:51:30|111621.8|111596.8|111627.2|111602.2|111627.2|111602.2|111621.8|111596.8|5
1737017500000|2025-01-16 08:51:40|111627.7|111602.7|111624.9|111599.9|111630.9|111605.9|111623.2|111598.2|24
1737017510000|2025-01-16 08:51:50|111625.5|111600.5|111623.4|111598.4|111627.9|111602.9|111620.8|111595.8|20
1737017520000|2025-01-16 08:52:00|111624.3|111599.3|111625.9|111600.9|111627.7|111602.7|111619.4|111594.4|27
1737017530000|2025-01-16 08:52:10|111624.8|111599.8|111619.7|111594.7|111624.8|111599.8|111613|111588|20
1737017540000|2025-01-16 08:52:20|111619|111594|111620.5|111595.5|111625.8|111600.8|111619|111594|17
1737017550000|2025-01-16 08:52:30|111622.1|111597.1|111620.7|111595.7|111624.3|111599.3|111620.5|111595.5|6
1737017560000|2025-01-16 08:52:40|111622.5|111597.5|111630.8|111605.8|111632.4|111607.4|111620.3|111595.3|24
1737017570000|2025-01-16 08:52:50|111630|111605|111629.8|111604.8|111634.1|111609.1|111629|111604|21
1737017580000|2025-01-16 08:53:00|111629.2|111604.2|111633.5|111608.5|111633.5|111608.5|111623.9|111598.9|33
1737017590000|2025-01-16 08:53:10|111634.2|111609.2|111634|111609|111637|111612|111633.7|111608.7|23
1737017600000|2025-01-16 08:53:20|111634.5|111609.5|111636.1|111611.1|111636.1|111611.1|111628.3|111603.3|31
1737017610000|2025-01-16 08:53:30|111635.5|111610.5|111635.9|111610.9|111636.4|111611.4|111633.8|111608.8|23
1737017620000|2025-01-16 08:53:40|111635.5|111610.5|111632.4|111607.4|111636.1|111611.1|111632.4|111607.4|12
1737017630000|2025-01-16 08:53:50|111632.8|111607.8|111636.5|111611.5|111638.3|111613.3|111631.3|111606.3|15
1737017640000|2025-01-16 08:54:00|111636.9|111611.9|111636.9|111611.9|111640.4|111615.4|111636.5|111611.5|19
1737017650000|2025-01-16 08:54:10|111636.6|111611.6|111636.1|111611.1|111638.5|111613.5|111635.5|111610.5|11
1737017660000|2025-01-16 08:54:20|111637|111612|111642.3|111617.3|111644.9|111619.9|111637|111612|16
1737017670000|2025-01-16 08:54:30|111643|111618|111644.5|111619.5|111645.8|111620.8|111643|111618|13
1737017680000|2025-01-16 08:54:40|111645.4|111620.4|111635.8|111610.8|111645.4|111620.4|111633.8|111608.8|24
1737017690000|2025-01-16 08:54:50|111630.4|111605.4|111627.3|111602.3|111633.2|111608.2|111623.9|111598.9|28
1737017700000|2025-01-16 08:55:00|111626.6|111601.6|111636.2|111611.2|111636.5|111611.5|111626.6|111601.6|17
1737017710000|2025-01-16 08:55:10|111637.7|111612.7|111646.9|111621.9|111646.9|111621.9|111635.1|111610.1|22
1737017720000|2025-01-16 08:55:20|111646.2|111621.2|111646.2|111621.2|111648.2|111623.2|111646.2|111621.2|10
1737017730000|2025-01-16 08:55:30|111645.9|111620.9|111640.7|111615.7|111645.9|111620.9|111640.4|111615.4|15
1737017740000|2025-01-16 08:55:40|111640.9|111615.9|111646.3|111621.3|111647.3|111622.3|111639.9|111614.9|16
1737017750000|2025-01-16 08:55:50|111645.9|111620.9|111635.5|111610.5|111645.9|111620.9|111635.5|111610.5|11
1737017760000|2025-01-16 08:56:00|111638.5|111613.5|111631.3|111606.3|111642.3|111617.3|111631.3|111606.3|25
1737017770000|2025-01-16 08:56:10|111630.7|111605.7|111637.1|111612.1|111637.7|111612.7|111629|111604|25
1737017780000|2025-01-16 08:56:20|111636.1|111611.1|111632.7|111607.7|111636.1|111611.1|111632.7|111607.7|12
1737017790000|2025-01-16 08:56:30|111633.2|111608.2|111636.2|111611.2|111636.2|111611.2|111633.2|111608.2|7
1737017800000|2025-01-16 08:56:40|111636.8|111611.8|111638.7|111613.7|111641.5|111616.5|111634.8|111609.8|11
1737017810000|2025-01-16 08:56:50|111638|111613|111638.2|111613.2|111638.6|111613.6|111635.1|111610.1|10
1737017820000|2025-01-16 08:57:00|111635.9|111610.9|111636.6|111611.6|111638.1|111613.1|111635.6|111610.6|15
1737017830000|2025-01-16 08:57:10|111637.2|111612.2|111642|111617|111642.6|111617.6|111636.6|111611.6|16
1737017840000|2025-01-16 08:57:20|111643|111618|111645.4|111620.4|111649.1|111624.1|111636.6|111611.6|28
1737017850000|2025-01-16 08:57:30|111644.8|111619.8|111630.7|111605.7|111644.8|111619.8|111630.1|111605.1|18
1737017860000|2025-01-16 08:57:40|111631.3|111606.3|111627.5|111602.5|111631.3|111606.3|111619.5|111594.5|29
1737017870000|2025-01-16 08:57:50|111627|111602|111617.2|111592.2|111627|111602|111617.2|111592.2|19
1737017880000|2025-01-16 08:58:00|111617.4|111592.4|111613|111588|111618.8|111593.8|111611.6|111586.6|18
1737017890000|2025-01-16 08:58:10|111612.4|111587.4|111612.2|111587.2|111612.4|111587.4|111607.9|111582.9|20
1737017900000|2025-01-16 08:58:20|111612.7|111587.7|111616.7|111591.7|111618.3|111593.3|111612.4|111587.4|21
1737017910000|2025-01-16 08:58:30|111616.6|111591.6|111600.6|111575.6|111616.7|111591.7|111597.1|111572.1|39
1737017920000|2025-01-16 08:58:40|111599.5|111574.5|111601.7|111576.7|111601.7|111576.7|111594.6|111569.6|22
1737017930000|2025-01-16 08:58:50|111601.5|111576.5|111595.9|111570.9|111604.5|111579.5|111593|111568|34
1737017940000|2025-01-16 08:59:00|111597|111572|111595.8|111570.8|111597|111572|111594|111569|19
1737017950000|2025-01-16 08:59:10|111595.4|111570.4|111582.2|111557.2|111595.4|111570.4|111581.6|111556.6|24
1737017960000|2025-01-16 08:59:20|111582.9|111557.9|111594.3|111569.3|111596.8|111571.8|111582.9|111557.9|22
1737017970000|2025-01-16 08:59:30|111593.9|111568.9|111594.2|111569.2|111596.3|111571.3|111593.4|111568.4|15
1737017980000|2025-01-16 08:59:40|111594.5|111569.5|111596|111571|111599.2|111574.2|111594.5|111569.5|13
1737017990000|2025-01-16 08:59:50|111596.4|111571.4|111591.6|111566.6|111599.4|111574.4|111591.6|111566.6|25
1737018000000|2025-01-16 09:00:00|111589.8|111564.8|111579.5|111554.5|111592|111567|111577.8|111537.6|35
1737018010000|2025-01-16 09:00:10|111579.9|111554.9|111573.3|111548.3|111580.7|111555.7|111573.1|111548.1|17
1737018020000|2025-01-16 09:00:20|111571.9|111546.9|111567.2|111542.2|111572.3|111547.3|111562.7|111537.7|29
1737018030000|2025-01-16 09:00:30|111571.3|111546.3|111564.4|111539.4|111571.3|111546.3|111563.7|111538.7|17
1737018040000|2025-01-16 09:00:40|111565.2|111540.2|111568.8|111543.8|111571.2|111546.2|111565.2|111540.2|18
1737018050000|2025-01-16 09:00:50|111569.4|111544.4|111569.8|111544.8|111570|111545|111569.3|111544.3|5
1737018060000|2025-01-16 09:01:00|111567.8|111542.8|111568.2|111543.2|111571.4|111546.4|111562.1|111537.1|21
1737018070000|2025-01-16 09:01:10|111567.5|111542.5|111571.9|111546.9|111571.9|111546.9|111566.3|111541.3|19
1737018080000|2025-01-16 09:01:20|111571.3|111546.3|111572.2|111547.2|111572.9|111547.9|111571|111546|5
1737018090000|2025-01-16 09:01:30|111573|111548|111579.1|111554.1|111583.6|111558.6|111573|111548|22
1737018100000|2025-01-16 09:01:40|111578.5|111553.5|111585.7|111560.7|111585.7|111560.7|111574.4|111549.4|19
1737018110000|2025-01-16 09:01:50|111585|111560|111577.1|111552.1|111590.7|111565.7|111577.1|111552.1|17
1737018120000|2025-01-16 09:02:00|111573.3|111548.3|111585.6|111560.6|111586.1|111561.1|111564.9|111539.9|22
1737018130000|2025-01-16 09:02:10|111586.3|111561.3|111588.6|111563.6|111588.6|111563.6|111581.8|111556.8|19
1737018140000|2025-01-16 09:02:20|111591.2|111566.2|111601.6|111576.6|111603.5|111578.5|111591.2|111566.2|23
1737018150000|2025-01-16 09:02:30|111602.4|111577.4|111596.4|111571.4|111603.8|111578.8|111593.5|111568.5|23
1737018160000|2025-01-16 09:02:40|111595.9|111570.9|111609.8|111584.8|111612.3|111587.3|111595.9|111570.9|30
1737018170000|2025-01-16 09:02:50|111609.2|111584.2|111610.1|111585.1|111614|111589|111608.5|111583.5|9
1737018180000|2025-01-16 09:03:00|111611.5|111586.5|111607.5|111582.5|111612.9|111587.9|111605.4|111580.4|29
1737018190000|2025-01-16 09:03:10|111608|111583|111608.2|111583.2|111610.2|111585.2|111606.1|111581.1|25
1737018200000|2025-01-16 09:03:20|111608.7|111583.7|111612.4|111587.4|111616.8|111591.8|111608.7|111583.7|22
1737018210000|2025-01-16 09:03:30|111611.9|111586.9|111619|111594|111621.5|111596.5|111611.4|111586.4|35
1737018220000|2025-01-16 09:03:40|111619.3|111594.3|111615.4|111590.4|111619.3|111594.3|111612.8|111587.8|26
1737018230000|2025-01-16 09:03:50|111615.8|111590.8|111614.8|111589.8|111615.8|111590.8|111613|111588|18
1737018240000|2025-01-16 09:04:00|111614.2|111589.2|111607.6|111582.6|111614.2|111589.2|111606.7|111581.7|28
1737018250000|2025-01-16 09:04:10|111607.1|111582.1|111619.3|111594.3|111620.3|111595.3|111607.1|111582.1|23
1737018260000|2025-01-16 09:04:20|111618.7|111593.7|111623.8|111598.8|111623.8|111598.8|111618.7|111593.7|16
1737018270000|2025-01-16 09:04:30|111624.5|111599.5|111628.8|111603.8|111629.8|111604.8|111624.5|111599.5|12
1737018280000|2025-01-16 09:04:40|111628.3|111603.3|111620.6|111595.6|111629.6|111604.6|111620.6|111595.6|28
1737018290000|2025-01-16 09:04:50|111621.3|111596.3|111626.9|111601.9|111628.2|111603.2|111621.3|111596.3|20
1737018300000|2025-01-16 09:05:00|111626.1|111601.1|111631.6|111606.6|111632.1|111607.1|111623.1|111598.1|27
1737018310000|2025-01-16 09:05:10|111630.2|111605.2|111642.9|111617.9|111644.1|111619.1|111630.2|111605.2|16
1737018320000|2025-01-16 09:05:20|111643.1|111618.1|111644.5|111619.5|111645|111620|111638.7|111613.7|23
1737018330000|2025-01-16 09:05:30|111642.9|111617.9|111639.2|111614.2|111642.9|111617.9|111639.2|111614.2|4
1737018340000|2025-01-16 09:05:40|111641.8|111616.8|111620|111595|111641.8|111616.8|111620|111595|28
1737018350000|2025-01-16 09:05:50|111619.9|111594.9|111618.3|111593.3|111624.4|111599.4|111618.3|111593.3|20
1737018360000|2025-01-16 09:06:00|111614.9|111589.9|111612.3|111587.3|111616.6|111591.6|111612.3|111587.3|11
1737018370000|2025-01-16 09:06:10|111611.8|111586.8|111612.1|111587.1|111616.5|111591.5|111607.6|111582.6|20
1737018380000|2025-01-16 09:06:20|111611.2|111586.2|111599.8|111574.8|111612.2|111587.2|111596.8|111571.8|29
1737018390000|2025-01-16 09:06:30|111597.6|111572.6|111597.8|111572.8|111599.6|111574.6|111595.8|111570.8|9
1737018400000|2025-01-16 09:06:40|111598.6|111573.6|111575.4|111550.4|111598.6|111573.6|111574.4|111549.4|25
1737018410000|2025-01-16 09:06:50|111574.5|111549.5|111578.6|111553.6|111579.1|111554.1|111574.5|111549.5|22
1737018420000|2025-01-16 09:07:00|111578.2|111553.2|111570.1|111545.1|111579.3|111554.3|111569|111544|22
1737018430000|2025-01-16 09:07:10|111570.7|111545.7|111561.6|111536.6|111571.7|111546.7|111559|111534|26
1737018440000|2025-01-16 09:07:20|111560.6|111535.6|111569.5|111544.5|111573|111548|111560.6|111535.6|30
1737018450000|2025-01-16 09:07:30|111569.3|111544.3|111567.1|111542.1|111569.3|111544.3|111567|111542|5
1737018460000|2025-01-16 09:07:40|111565.6|111540.6|111572.2|111547.2|111574.2|111549.2|111565.6|111540.6|10
1737018470000|2025-01-16 09:07:50|111573.1|111548.1|111575.7|111550.7|111580.9|111555.9|111571|111546|21
1737018480000|2025-01-16 09:08:00|111577.5|111552.5|111564.7|111539.7|111577.5|111552.5|111563.1|111538.1|20
1737018490000|2025-01-16 09:08:10|111565.5|111540.5|111567|111542|111568.8|111543.8|111563.8|111538.8|11
1737018500000|2025-01-16 09:08:20|111566.3|111541.3|111565.4|111540.4|111573.7|111548.7|111565|111540|20
1737018510000|2025-01-16 09:08:30|111565|111540|111566.7|111541.7|111569.7|111544.7|111561.3|111536.3|17
1737018520000|2025-01-16 09:08:40|111567|111542|111570.1|111545.1|111572.5|111547.5|111567|111542|10
1737018530000|2025-01-16 09:08:50|111566.9|111541.9|111568.7|111543.7|111572.2|111547.2|111565|111540|14
1737018540000|2025-01-16 09:09:00|111568.8|111543.8|111560.9|111535.9|111568.8|111543.8|111560.9|111535.9|15
1737018550000|2025-01-16 09:09:10|111561.3|111536.3|111561.4|111536.4|111567.1|111542.1|111561.2|111536.2|25
1737018560000|2025-01-16 09:09:20|111561|111536|111558.6|111533.6|111562.3|111537.3|111557.2|111532.2|28
1737018570000|2025-01-16 09:09:30|111558.7|111533.7|111559.9|111534.9|111560|111535|111554.2|111529.2|16
1737018580000|2025-01-16 09:09:40|111559.3|111534.3|111557.6|111532.6|111559.5|111534.5|111549.4|111524.4|22
1737018590000|2025-01-16 09:09:50|111558|111533|111549.9|111524.9|111559|111534|111544.1|111519.1|16
1737018600000|2025-01-16 09:10:00|111549|111524|111540.8|111515.8|111553.3|111528.3|111538.3|111513.3|23
1737018610000|2025-01-16 09:10:10|111540.6|111515.6|111554.4|111529.4|111557|111532|111535.8|111510.8|45
1737018620000|2025-01-16 09:10:20|111553.7|111528.7|111553.9|111528.9|111554.9|111529.9|111552.4|111527.4|16
1737018630000|2025-01-16 09:10:30|111556.3|111531.3|111549.6|111524.6|111557.1|111532.1|111549.6|111524.6|13
1737018640000|2025-01-16 09:10:40|111547.5|111522.5|111553|111528|111553|111528|111547.5|111522.5|17
1737018650000|2025-01-16 09:10:50|111552.5|111527.5|111549.3|111524.3|111552.5|111527.5|111544.6|111519.6|23
1737018660000|2025-01-16 09:11:00|111548.5|111523.5|111547.9|111522.9|111548.5|111523.5|111541.8|111516.8|20
1737018670000|2025-01-16 09:11:10|111545.3|111520.3|111542.7|111517.7|111547.1|111522.1|111537.6|111512.6|31
1737018680000|2025-01-16 09:11:20|111541.9|111516.9|111539.8|111514.8|111542.7|111517.7|111539|111514|15
1737018690000|2025-01-16 09:11:30|111539.1|111514.1|111539.4|111514.4|111539.8|111514.8|111538.1|111513.1|6
1737018700000|2025-01-16 09:11:40|111539.2|111514.2|111539.4|111514.4|111541|111516|111537.6|111512.6|14
1737018710000|2025-01-16 09:11:50|111540.1|111515.1|111533.2|111508.2|111540.2|111515.2|111533.2|111508.2|12
1737018720000|2025-01-16 09:12:00|111531.9|111506.9|111543.8|111518.8|111543.9|111518.9|111531.9|111506.9|15
1737018730000|2025-01-16 09:12:10|111543.9|111518.9|111547.2|111522.2|111547.9|111522.9|111543.6|111518.6|6
1737018740000|2025-01-16 09:12:20|111546.6|111521.6|111536.9|111511.9|111546.6|111521.6|111534.7|111509.7|27
1737018750000|2025-01-16 09:12:30|111536.2|111511.2|111553.5|111528.5|111553.5|111528.5|111536.2|111511.2|21
1737018760000|2025-01-16 09:12:40|111554.1|111529.1|111565.2|111540.2|111567|111542|111554|111529|24
1737018770000|2025-01-16 09:12:50|111565.9|111540.9|111575.3|111550.3|111575.4|111550.4|111565.9|111540.9|20
1737018780000|2025-01-16 09:13:00|111574.8|111549.8|111565.1|111540.1|111574.8|111549.8|111563.8|111538.8|12
1737018790000|2025-01-16 09:13:10|111564.4|111539.4|111567.9|111542.9|111569.1|111544.1|111563.6|111538.6|26
1737018800000|2025-01-16 09:13:20|111565.6|111540.6|111582.3|111557.3|111582.8|111557.8|111564.4|111539.4|32
1737018810000|2025-01-16 09:13:30|111581.7|111556.7|111582.9|111557.9|111584.7|111559.7|111575.4|111550.4|25
1737018820000|2025-01-16 09:13:40|111580|111555|111580.6|111555.6|111585.4|111560.4|111579.5|111554.5|11
1737018830000|2025-01-16 09:13:50|111581.2|111556.2|111588.5|111563.5|111588.5|111563.5|111579.2|111554.2|13
1737018840000|2025-01-16 09:14:00|111587.8|111562.8|111581.8|111556.8|111587.8|111562.8|111581.8|111556.8|21
1737018850000|2025-01-16 09:14:10|111583.2|111558.2|111589.4|111564.4|111589.4|111564.4|111581.7|111556.7|10
1737018860000|2025-01-16 09:14:20|111591.1|111566.1|111587.4|111562.4|111591.6|111566.6|111586.2|111561.2|12
1737018870000|2025-01-16 09:14:30|111586.7|111561.7|111589.9|111564.9|111591.5|111566.5|111586.7|111561.7|5
1737018880000|2025-01-16 09:14:40|111590.6|111565.6|111598.6|111573.6|111607.4|111582.4|111588.5|111563.5|30
1737018890000|2025-01-16 09:14:50|111599.5|111574.5|111590.2|111565.2|111601.5|111576.5|111590.2|111565.2|21
1737018900000|2025-01-16 09:15:00|111591.8|111566.8|111590.7|111565.7|111592.4|111567.4|111588.7|111563.7|18
1737018910000|2025-01-16 09:15:10|111591.6|111566.6|111577.9|111552.9|111592|111567|111577.9|111552.9|17
1737018920000|2025-01-16 09:15:20|111577.2|111552.2|111575.3|111550.3|111583.4|111558.4|111570.7|111545.7|19
1737018930000|2025-01-16 09:15:30|111575.7|111550.7|111576.1|111551.1|111576.4|111551.4|111570.1|111545.1|16
1737018940000|2025-01-16 09:15:40|111575.3|111550.3|111576.4|111551.4|111578.6|111553.6|111574.1|111549.1|11
1737018950000|2025-01-16 09:15:50|111577.2|111552.2|111561.4|111536.4|111577.6|111552.6|111561.4|111536.4|33
1737018960000|2025-01-16 09:16:00|111558|111533|111562.9|111537.9|111564.7|111539.7|111558|111533|19
1737018970000|2025-01-16 09:16:10|111563|111538|111562.5|111537.5|111567.3|111542.3|111557.3|111532.3|23
1737018980000|2025-01-16 09:16:20|111563.2|111538.2|111563.2|111538.2|111566.5|111541.5|111560.9|111535.9|19
1737018990000|2025-01-16 09:16:30|111560.2|111535.2|111558.5|111533.5|111560.7|111535.7|111555.1|111530.1|16
1737019000000|2025-01-16 09:16:40|111555.5|111530.5|111555.3|111530.3|111559.8|111534.8|111551.7|111526.7|17
1737019010000|2025-01-16 09:16:50|111554.4|111529.4|111556.3|111531.3|111557.8|111532.8|111553.5|111528.5|16
1737019020000|2025-01-16 09:17:00|111555.4|111530.4|111554.6|111529.6|111555.5|111530.5|111552.2|111527.2|8
1737019030000|2025-01-16 09:17:10|111551.8|111526.8|111558.9|111533.9|111561.9|111536.9|111551.8|111526.8|28
1737019040000|2025-01-16 09:17:20|111558|111533|111555.7|111530.7|111559.3|111534.3|111549.6|111524.6|23
1737019050000|2025-01-16 09:17:30|111554.9|111529.9|111549.7|111524.7|111559.2|111534.2|111546.5|111521.5|21
1737019060000|2025-01-16 09:17:40|111546.5|111521.5|111546.7|111521.7|111554|111529|111546.5|111521.5|16
1737019070000|2025-01-16 09:17:50|111550.7|111525.7|111552|111527|111555.8|111530.8|111545.9|111520.9|23
1737019080000|2025-01-16 09:18:00|111552.8|111527.8|111556.5|111531.5|111557.8|111532.8|111549.1|111524.1|25
1737019090000|2025-01-16 09:18:10|111556.3|111531.3|111581.9|111556.9|111584.6|111559.6|111556|111531|33
1737019100000|2025-01-16 09:18:20|111582.7|111557.7|111582.1|111557.1|111587.1|111562.1|111580|111555|27
1737019110000|2025-01-16 09:18:30|111581.6|111556.6|111579.7|111554.7|111582.2|111557.2|111577.5|111552.5|20
1737019120000|2025-01-16 09:18:40|111580.9|111555.9|111576.6|111551.6|111580.9|111555.9|111575.4|111550.4|23
1737019130000|2025-01-16 09:18:50|111575.9|111550.9|111587|111562|111587.8|111562.8|111575.9|111550.9|16
1737019140000|2025-01-16 09:19:00|111586.3|111561.3|111585.3|111560.3|111586.6|111561.6|111581.5|111556.5|24
1737019150000|2025-01-16 09:19:10|111585.7|111560.7|111599.2|111574.2|111602.6|111577.6|111585.7|111560.7|33
1737019160000|2025-01-16 09:19:20|111600|111575|111597.1|111572.1|111601.7|111576.7|111596|111571|14
1737019170000|2025-01-16 09:19:30|111594.4|111569.4|111598.2|111573.2|111598.2|111573.2|111591.7|111566.7|25
1737019180000|2025-01-16 09:19:40|111595.9|111570.9|111600|111575|111603.6|111578.6|111595.9|111570.9|12
1737019190000|2025-01-16 09:19:50|111600.6|111575.6|111598.2|111573.2|111602.6|111577.6|111596.4|111571.4|18
1737019200000|2025-01-16 09:20:00|111601.1|111576.1|111606.5|111581.5|111606.5|111581.5|111597.6|111572.6|14
1737019210000|2025-01-16 09:20:10|111606.1|111581.1|111598|111573|111606.1|111581.1|111598|111573|14
1737019220000|2025-01-16 09:20:20|111597.4|111572.4|111605.3|111580.3|111605.3|111580.3|111591.8|111566.8|25
1737019230000|2025-01-16 09:20:30|111605.6|111580.6|111605.7|111580.7|111605.7|111580.7|111603.3|111578.3|4
1737019240000|2025-01-16 09:20:40|111605.8|111580.8|111600.9|111575.9|111605.8|111580.8|111595.9|111570.9|11
1737019250000|2025-01-16 09:20:50|111598.4|111573.4|111597.7|111572.7|111600.5|111575.5|111593.7|111568.7|26
1737019260000|2025-01-16 09:21:00|111598.4|111573.4|111599.6|111574.6|111600.6|111575.6|111598.4|111573.4|7
1737019270000|2025-01-16 09:21:10|111600.1|111575.1|111608.1|111583.1|111609|111584|111599.9|111574.9|19
1737019280000|2025-01-16 09:21:20|111606.6|111581.6|111600.2|111575.2|111607.9|111582.9|111598|111573|34
1737019290000|2025-01-16 09:21:30|111599.8|111574.8|111585.6|111560.6|111600.2|111575.2|111583.7|111558.7|20
1737019300000|2025-01-16 09:21:40|111586.1|111561.1|111585.7|111560.7|111588.4|111563.4|111585.7|111560.7|18
1737019310000|2025-01-16 09:21:50|111586.2|111561.2|111581.2|111556.2|111587.5|111562.5|111578.4|111553.4|27
1737019320000|2025-01-16 09:22:00|111580.9|111555.9|111575.2|111550.2|111583.9|111558.9|111574.2|111549.2|17
1737019330000|2025-01-16 09:22:10|111578.4|111553.4|111574.6|111549.6|111578.4|111553.4|111573.2|111548.2|9
1737019340000|2025-01-16 09:22:20|111576|111551|111574.7|111549.7|111576|111551|111574.7|111549.7|3
1737019350000|2025-01-16 09:22:30|111578|111553|111567.9|111542.9|111578|111553|111565.3|111540.3|19
1737019360000|2025-01-16 09:22:40|111567.6|111542.6|111558.5|111533.5|111567.6|111542.6|111557.3|111532.3|24
1737019370000|2025-01-16 09:22:50|111558.3|111533.3|111566|111541|111566|111541|111554.7|111529.7|27
1737019380000|2025-01-16 09:23:00|111567|111542|111548.7|111523.7|111570.4|111545.4|111548.4|111523.4|28
1737019390000|2025-01-16 09:23:10|111548.2|111523.2|111545.1|111520.1|111548.2|111523.2|111544.5|111519.5|6
1737019400000|2025-01-16 09:23:20|111548.1|111523.1|111544.7|111519.7|111548.1|111523.1|111544.7|111519.7|5
1737019410000|2025-01-16 09:23:30|111546.2|111521.2|111552.7|111527.7|111555.4|111530.4|111546.2|111521.2|17
1737019420000|2025-01-16 09:23:40|111553.5|111528.5|111552|111527|111553.5|111528.5|111551.2|111526.2|8
1737019430000|2025-01-16 09:23:50|111552.5|111527.5|111559.6|111534.6|111559.6|111534.6|111544.2|111519.2|18
1737019440000|2025-01-16 09:24:00|111559.3|111534.3|111566|111541|111566|111541|111557.4|111532.4|15
1737019450000|2025-01-16 09:24:10|111566.6|111541.6|111572.4|111547.4|111572.4|111547.4|111565.9|111540.9|8
1737019460000|2025-01-16 09:24:20|111571.4|111546.4|111570.5|111545.5|111571.4|111546.4|111562.6|111537.6|30
1737019470000|2025-01-16 09:24:30|111569.8|111544.8|111557.9|111532.9|111569.9|111544.9|111557.7|111532.7|26
1737019480000|2025-01-16 09:24:40|111558.4|111533.4|111547.5|111522.5|111558.4|111533.4|111547.2|111522.2|24
1737019490000|2025-01-16 09:24:50|111547.3|111522.3|111547.8|111522.8|111548.2|111523.2|111545.9|111520.9|9
1737019500000|2025-01-16 09:25:00|111547.5|111522.5|111552.9|111527.9|111555.1|111530.1|111546.4|111521.4|26
1737019510000|2025-01-16 09:25:10|111552.2|111527.2|111546.3|111521.3|111552.2|111527.2|111544|111519|14
1737019520000|2025-01-16 09:25:20|111545.1|111520.1|111549.7|111524.7|111549.7|111524.7|111542.2|111517.2|16
1737019530000|2025-01-16 09:25:30|111548.9|111523.9|111550.7|111525.7|111550.7|111525.7|111548.4|111523.4|7
1737019540000|2025-01-16 09:25:40|111551.5|111526.5|111545.8|111520.8|111551.5|111526.5|111545.3|111520.3|17
1737019550000|2025-01-16 09:25:50|111545.9|111520.9|111540.9|111515.9|111547.1|111522.1|111540.9|111515.9|18
1737019560000|2025-01-16 09:26:00|111540.3|111515.3|111531|111506|111540.3|111515.3|111526.3|111501.3|27
1737019570000|2025-01-16 09:26:10|111531.6|111506.6|111544.1|111519.1|111544.1|111519.1|111530.7|111505.7|32
1737019580000|2025-01-16 09:26:20|111543.3|111518.3|111542.9|111517.9|111543.5|111518.5|111539.7|111514.7|8
1737019590000|2025-01-16 09:26:30|111542.4|111517.4|111551.9|111526.9|111551.9|111526.9|111542.4|111517.4|14
1737019600000|2025-01-16 09:26:40|111548.6|111523.6|111549.7|111524.7|111549.7|111524.7|111545.6|111520.6|11
1737019610000|2025-01-16 09:26:50|111550.5|111525.5|111558.6|111533.6|111559.5|111534.5|111550.5|111525.5|12
1737019620000|2025-01-16 09:27:00|111558.9|111533.9|111582.5|111557.5|111582.7|111557.7|111558.4|111533.4|36
1737019630000|2025-01-16 09:27:10|111585|111560|111595.2|111570.2|111597.1|111572.1|111582.4|111557.4|31
1737019640000|2025-01-16 09:27:20|111597.4|111572.4|111589.3|111564.3|111598.9|111573.9|111586.6|111561.6|29
1737019650000|2025-01-16 09:27:30|111595.2|111570.2|111588.7|111563.7|111595.2|111570.2|111583.8|111558.8|22
1737019660000|2025-01-16 09:27:40|111588.5|111563.5|111596.7|111571.7|111596.7|111571.7|111586.2|111561.2|20
1737019670000|2025-01-16 09:27:50|111597.1|111572.1|111589.3|111564.3|111597.4|111572.4|111588.2|111563.2|26
1737019680000|2025-01-16 09:28:00|111588.7|111563.7|111592.2|111567.2|111593|111568|111582.9|111557.9|39
1737019690000|2025-01-16 09:28:10|111592.9|111567.9|111584.1|111559.1|111595.4|111570.4|111583.2|111558.2|21
1737019700000|2025-01-16 09:28:20|111585.3|111560.3|111585.2|111560.2|111585.4|111560.4|111583.1|111558.1|14
1737019710000|2025-01-16 09:28:30|111584.3|111559.3|111586.1|111561.1|111586.9|111561.9|111584.1|111559.1|16
1737019720000|2025-01-16 09:28:40|111591.8|111566.8|111587.6|111562.6|111595.3|111570.3|111587.6|111562.6|19
1737019730000|2025-01-16 09:28:50|111584.9|111559.9|111587.1|111562.1|111587.1|111562.1|111578.8|111553.8|16
1737019740000|2025-01-16 09:29:00|111586.3|111561.3|111584.1|111559.1|111586.4|111561.4|111580.7|111555.7|16
1737019750000|2025-01-16 09:29:10|111583.4|111558.4|111581.2|111556.2|111585.2|111560.2|111578.6|111553.6|22
1737019760000|2025-01-16 09:29:20|111581.5|111556.5|111582|111557|111588.4|111563.4|111581.5|111556.5|20
1737019770000|2025-01-16 09:29:30|111582.5|111557.5|111581.3|111556.3|111583|111558|111578.3|111553.3|21
1737019780000|2025-01-16 09:29:40|111580.7|111555.7|111584.4|111559.4|111584.8|111559.8|111580.7|111555.7|26
1737019790000|2025-01-16 09:29:50|111583.7|111558.7|111593.2|111568.2|111594.6|111569.6|111583.7|111558.7|17
1737019800000|2025-01-16 09:30:00|111593.1|111568.1|111584.5|111559.5|111595.7|111570.7|111577.1|111552.1|29
1737019810000|2025-01-16 09:30:10|111585.1|111560.1|111587.7|111562.7|111591.8|111566.8|111583|111558|16
1737019820000|2025-01-16 09:30:20|111591.1|111566.1|111596.9|111571.9|111596.9|111571.9|111586.8|111561.8|25
1737019830000|2025-01-16 09:30:30|111597.7|111572.7|111607.2|111582.2|111607.7|111582.7|111597.7|111572.7|23
1737019840000|2025-01-16 09:30:40|111607.8|111582.8|111612.8|111587.8|111613.4|111588.4|111607.8|111582.8|10
1737019850000|2025-01-16 09:30:50|111613.3|111588.3|111593.9|111568.9|111615|111590|111593.9|111568.9|36
1737019860000|2025-01-16 09:31:00|111594.4|111569.4|111601.2|111576.2|111601.2|111576.2|111583|111558|42
1737019870000|2025-01-16 09:31:10|111600.9|111575.9|111602.2|111577.2|111603.2|111578.2|111594.2|111569.2|28
1737019880000|2025-01-16 09:31:20|111602.4|111577.4|111603.3|111578.3|111606.2|111581.2|111602.4|111577.4|26
1737019890000|2025-01-16 09:31:30|111603|111578|111602.1|111577.1|111603.5|111578.5|111601.5|111576.5|15
1737019900000|2025-01-16 09:31:40|111601.1|111576.1|111601.3|111576.3|111603.5|111578.5|111599.5|111574.5|27
1737019910000|2025-01-16 09:31:50|111602|111577|111586.6|111561.6|111602.4|111577.4|111585.8|111560.8|28
1737019920000|2025-01-16 09:32:00|111586|111561|111583.3|111558.3|111586|111561|111575.3|111550.3|30
1737019930000|2025-01-16 09:32:10|111584.3|111559.3|111585.5|111560.5|111585.6|111560.6|111582|111557|11
1737019940000|2025-01-16 09:32:20|111586|111561|111580.4|111555.4|111587.4|111562.4|111577.2|111552.2|24
1737019950000|2025-01-16 09:32:30|111581|111556|111578.2|111553.2|111585.2|111560.2|111578.2|111553.2|20
1737019960000|2025-01-16 09:32:40|111578.1|111553.1|111573|111548|111585.5|111560.5|111573|111548|25
1737019970000|2025-01-16 09:32:50|111572.7|111547.7|111559.6|111534.6|111572.7|111547.7|111557.6|111532.6|24
1737019980000|2025-01-16 09:33:00|111560.1|111535.1|111573.2|111548.2|111573.2|111548.2|111560.1|111535.1|28
1737019990000|2025-01-16 09:33:10|111572.7|111547.7|111571.4|111546.4|111575.4|111550.4|111569.3|111544.3|17
1737020000000|2025-01-16 09:33:20|111571.9|111546.9|111579.2|111554.2|111579.2|111554.2|111571.9|111546.9|15
1737020010000|2025-01-16 09:33:30|111579.9|111554.9|111592.5|111567.5|111592.7|111567.7|111579.9|111554.9|30
1737020020000|2025-01-16 09:33:40|111591.5|111566.5|111582.5|111557.5|111593.3|111568.3|111582|111557|20
1737020030000|2025-01-16 09:33:50|111585|111560|111587.9|111562.9|111587.9|111562.9|111583.8|111558.8|20
1737020040000|2025-01-16 09:34:00|111587.4|111562.4|111588.1|111563.1|111588.1|111563.1|111587.4|111562.4|7
1737020050000|2025-01-16 09:34:10|111588.6|111563.6|111587.2|111562.2|111594.6|111569.6|111586.7|111561.7|16
1737020060000|2025-01-16 09:34:20|111587.7|111562.7|111587.9|111562.9|111587.9|111562.9|111587.2|111562.2|3
1737020070000|2025-01-16 09:34:30|111588.5|111563.5|111589|111564|111589|111564|111588.5|111563.5|2
1737020080000|2025-01-16 09:34:40|111589.8|111564.8|111592.8|111567.8|111596.9|111571.9|111589.3|111564.3|21
1737020090000|2025-01-16 09:34:50|111593.7|111568.7|111600.4|111575.4|111605.3|111580.3|111593.7|111568.7|16
1737020100000|2025-01-16 09:35:00|111599.9|111574.9|111616.7|111591.7|111617.4|111592.4|111597.4|111572.4|24
1737020110000|2025-01-16 09:35:10|111617.4|111592.4|111605.5|111580.5|111620.3|111595.3|111605.5|111580.5|27
1737020120000|2025-01-16 09:35:20|111604|111579|111633.3|111608.3|111633.5|111608.5|111602.9|111577.9|38
1737020130000|2025-01-16 09:35:30|111633.5|111608.5|111622.4|111597.4|111635.2|111610.2|111619|111594|22
1737020140000|2025-01-16 09:35:40|111623.7|111598.7|111632|111607|111632|111607|111622.4|111597.4|15
1737020150000|2025-01-16 09:35:50|111631.3|111606.3|111632.7|111607.7|111633.4|111608.4|111630.5|111605.5|8
1737020160000|2025-01-16 09:36:00|111633.2|111608.2|111638.4|111613.4|111649.1|111624.1|111630.8|111605.8|32
1737020170000|2025-01-16 09:36:10|111644.3|111619.3|111655.3|111630.3|111656.8|111631.8|111644.2|111619.2|27
1737020180000|2025-01-16 09:36:20|111652.8|111627.8|111651.9|111626.9|111658|111633|111647.6|111622.6|25
1737020190000|2025-01-16 09:36:30|111652|111627|111653.4|111628.4|111653.6|111628.6|111652|111627|8
1737020200000|2025-01-16 09:36:40|111653.5|111628.5|111656|111631|111656|111631|111645.9|111620.9|20
1737020210000|2025-01-16 09:36:50|111656.8|111631.8|111652.7|111627.7|111656.8|111631.8|111652.7|111627.7|4
1737020220000|2025-01-16 09:37:00|111656|111631|111651.3|111626.3|111656.4|111631.4|111647.1|111622.1|11
1737020230000|2025-01-16 09:37:10|111648|111623|111641.7|111616.7|111656.7|111631.7|111638.4|111613.4|22
1737020240000|2025-01-16 09:37:20|111643.3|111618.3|111635.9|111610.9|111643.3|111618.3|111634.8|111609.8|27
1737020250000|2025-01-16 09:37:30|111635.1|111610.1|111629.8|111604.8|111636.8|111611.8|111626.8|111601.8|21
1737020260000|2025-01-16 09:37:40|111633.5|111608.5|111630|111605|111633.5|111608.5|111625.7|111600.7|26
1737020270000|2025-01-16 09:37:50|111630.3|111605.3|111626.1|111601.1|111631.1|111606.1|111624.2|111599.2|19
1737020280000|2025-01-16 09:38:00|111625.8|111600.8|111616|111591|111627.3|111602.3|111615.5|111590.5|24
1737020290000|2025-01-16 09:38:10|111615.5|111590.5|111629|111604|111636.6|111611.6|111615.5|111590.5|16
1737020300000|2025-01-16 09:38:20|111629.7|111604.7|111633.6|111608.6|111638.5|111613.5|111629.7|111604.7|10
1737020310000|2025-01-16 09:38:30|111632.9|111607.9|111633|111608|111639.8|111614.8|111632.9|111607.9|8
1737020320000|2025-01-16 09:38:40|111636|111611|111633.9|111608.9|111636|111611|111632.9|111607.9|7
1737020330000|2025-01-16 09:38:50|111633.8|111608.8|111634.1|111609.1|111634.1|111609.1|111633.8|111608.8|3
1737020340000|2025-01-16 09:39:00|111637.3|111612.3|111632.6|111607.6|111640|111615|111632.6|111607.6|13
1737020350000|2025-01-16 09:39:10|111635.6|111610.6|111629.2|111604.2|111638.3|111613.3|111629.1|111604.1|15
1737020360000|2025-01-16 09:39:20|111628.6|111603.6|111627.8|111602.8|111628.6|111603.6|111627.8|111602.8|3
1737020370000|2025-01-16 09:39:30|111626.1|111601.1|111618.8|111593.8|111626.1|111601.1|111617|111592|29
1737020380000|2025-01-16 09:39:40|111619.4|111594.4|111617.1|111592.1|111620.9|111595.9|111617.1|111592.1|13
1737020390000|2025-01-16 09:39:50|111616.4|111591.4|111619.7|111594.7|111622.9|111597.9|111609|111584|25
1737020400000|2025-01-16 09:40:00|111622.2|111597.2|111637.9|111612.9|111640.2|111615.2|111622.2|111597.2|21
1737020410000|2025-01-16 09:40:10|111638.2|111613.2|111637.6|111612.6|111638.7|111613.7|111635|111610|17
1737020420000|2025-01-16 09:40:20|111638.3|111613.3|111644.1|111619.1|111644.1|111619.1|111635.1|111610.1|19
1737020430000|2025-01-16 09:40:30|111644.7|111619.7|111638.5|111613.5|111644.7|111619.7|111638.5|111613.5|13
1737020440000|2025-01-16 09:40:40|111639|111614|111640.9|111615.9|111640.9|111615.9|111639|111614|18
1737020450000|2025-01-16 09:40:50|111640.3|111615.3|111642.3|111617.3|111642.3|111617.3|111640.3|111615.3|11
1737020460000|2025-01-16 09:41:00|111641.6|111616.6|111638.3|111613.3|111641.6|111616.6|111637.4|111612.4|19
1737020470000|2025-01-16 09:41:10|111637.7|111612.7|111640.7|111615.7|111641.5|111616.5|111636.7|111611.7|16
1737020480000|2025-01-16 09:41:20|111642.3|111617.3|111640.8|111615.8|111642.3|111617.3|111639.5|111614.5|20
1737020490000|2025-01-16 09:41:30|111641.5|111616.5|111637.9|111612.9|111642.2|111617.2|111637.9|111612.9|10
1737020500000|2025-01-16 09:41:40|111635.5|111610.5|111635.4|111610.4|111635.9|111610.9|111632|111607|10
1737020510000|2025-01-16 09:41:50|111636.2|111611.2|111663.1|111638.1|111663.1|111638.1|111636.2|111611.2|22
1737020520000|2025-01-16 09:42:00|111663.6|111638.6|111668.3|111643.3|111669.2|111644.2|111663.6|111638.6|18
1737020530000|2025-01-16 09:42:10|111668.9|111643.9|111685|111660|111691|111666|111668.9|111643.9|22
1737020540000|2025-01-16 09:42:20|111682.8|111657.8|111700.5|111675.5|111700.5|111675.5|111679.8|111654.8|15
1737020550000|2025-01-16 09:42:30|111701.2|111676.2|111692.7|111667.7|111702.4|111677.4|111692.7|111667.7|10
1737020560000|2025-01-16 09:42:40|111692.2|111667.2|111692.4|111667.4|111694.1|111669.1|111686.1|111661.1|24
1737020570000|2025-01-16 09:42:50|111691.6|111666.6|111679.8|111654.8|111695.1|111670.1|111679.6|111654.6|24
1737020580000|2025-01-16 09:43:00|111680.5|111655.5|111681.5|111656.5|111686|111661|111680.5|111655.5|15
1737020590000|2025-01-16 09:43:10|111681|111656|111676.4|111651.4|111688.4|111663.4|111674.5|111649.5|30
1737020600000|2025-01-16 09:43:20|111676.9|111651.9|111675.8|111650.8|111679.2|111654.2|111674.6|111649.6|25
1737020610000|2025-01-16 09:43:30|111676.3|111651.3|111685.9|111660.9|111687.1|111662.1|111676.3|111651.3|27
1737020620000|2025-01-16 09:43:40|111686.4|111661.4|111693.1|111668.1|111693.8|111668.8|111686.4|111661.4|11
1737020630000|2025-01-16 09:43:50|111697.6|111672.6|111696.5|111671.5|111700.2|111675.2|111688.5|111663.5|37
1737020640000|2025-01-16 09:44:00|111696.4|111671.4|111712.3|111687.3|111716.8|111691.8|111696.4|111671.4|29
1737020650000|2025-01-16 09:44:10|111712.9|111687.9|111712.5|111687.5|111717|111692|111710.1|111685.1|32
1737020660000|2025-01-16 09:44:20|111711.9|111686.9|111721.1|111696.1|111721.1|111696.1|111710.9|111685.9|29
1737020670000|2025-01-16 09:44:30|111721.6|111696.6|111717.7|111692.7|111725.9|111700.9|111714.8|111689.8|29
1737020680000|2025-01-16 09:44:40|111717.5|111692.5|111721.8|111696.8|111722.3|111697.3|111716.5|111691.5|17
1737020690000|2025-01-16 09:44:50|111722.3|111697.3|111717.5|111692.5|111722.8|111697.8|111712.9|111687.9|15
1737020700000|2025-01-16 09:45:00|111717.2|111692.2|111706.6|111681.6|111717.2|111692.2|111706.2|111681.2|22
1737020710000|2025-01-16 09:45:10|111707.1|111682.1|111702.4|111677.4|111709.4|111684.4|111688.4|111663.4|27
1737020720000|2025-01-16 09:45:20|111702.9|111677.9|111695.4|111670.4|111702.9|111677.9|111694.9|111669.9|27
1737020730000|2025-01-16 09:45:30|111698.7|111673.7|111679.1|111654.1|111700.3|111675.3|111674.1|111636.8|40
1737020740000|2025-01-16 09:45:40|111680.2|111655.2|111673.8|111648.8|111685|111660|111673.7|111648.7|27
1737020750000|2025-01-16 09:45:50|111677.7|111652.7|111679.9|111654.9|111680.7|111655.7|111677.7|111652.7|5
1737020760000|2025-01-16 09:46:00|111679.3|111654.3|111650.3|111625.3|111679.3|111654.3|111649.7|111624.7|39
1737020770000|2025-01-16 09:46:10|111649.6|111624.6|111653.2|111628.2|111654.7|111629.7|111648.5|111623.5|27
1737020780000|2025-01-16 09:46:20|111652.5|111627.5|111663.2|111638.2|111663.2|111638.2|111633.9|111608.9|39
1737020790000|2025-01-16 09:46:30|111664.2|111639.2|111675.8|111650.8|111678.4|111653.4|111664.2|111639.2|34
1737020800000|2025-01-16 09:46:40|111678.6|111653.6|111675.8|111650.8|111678.6|111653.6|111674.3|111649.3|17
1737020810000|2025-01-16 09:46:50|111677.2|111652.2|111677.4|111652.4|111684|111659|111675.7|111650.7|28
1737020820000|2025-01-16 09:47:00|111678|111653|111682.8|111657.8|111689|111664|111678|111653|39
1737020830000|2025-01-16 09:47:10|111682.4|111657.4|111684.8|111659.8|111685.9|111660.9|111680|111655|27
1737020840000|2025-01-16 09:47:20|111685.4|111660.4|111685.7|111660.7|111686.6|111661.6|111682.8|111657.8|26
1737020850000|2025-01-16 09:47:30|111685.1|111660.1|111682.2|111657.2|111687.2|111662.2|111681.9|111656.9|19
1737020860000|2025-01-16 09:47:40|111683.1|111658.1|111683.5|111658.5|111686.9|111661.9|111682|111657|21
1737020870000|2025-01-16 09:47:50|111684.1|111659.1|111690.4|111665.4|111691.4|111666.4|111684.1|111659.1|24
1737020880000|2025-01-16 09:48:00|111691.5|111666.5|111682.9|111657.9|111692.5|111667.5|111682.9|111657.9|25
1737020890000|2025-01-16 09:48:10|111683.9|111658.9|111682.7|111657.7|111687.5|111662.5|111680.6|111655.6|25
1737020900000|2025-01-16 09:48:20|111683.1|111658.1|111683.1|111658.1|111685.2|111660.2|111681.9|111656.9|21
1737020910000|2025-01-16 09:48:30|111682.7|111657.7|111680.6|111655.6|111685|111660|111680.4|111655.4|13
1737020920000|2025-01-16 09:48:40|111680|111655|111680.6|111655.6|111681.2|111656.2|111680|111655|8
1737020930000|2025-01-16 09:48:50|111680.4|111655.4|111684.8|111659.8|111684.8|111659.8|111679.4|111654.4|17
1737020940000|2025-01-16 09:49:00|111685.4|111660.4|111669.2|111644.2|111685.4|111660.4|111669.2|111644.2|18
1737020950000|2025-01-16 09:49:10|111670.2|111645.2|111674|111649|111676.3|111651.3|111669.4|111644.4|30
1737020960000|2025-01-16 09:49:20|111673.6|111648.6|111674.7|111649.7|111675.8|111650.8|111668.9|111643.9|20
1737020970000|2025-01-16 09:49:30|111675.4|111650.4|111693.2|111668.2|111694.7|111669.7|111673.9|111648.9|30
1737020980000|2025-01-16 09:49:40|111692.7|111667.7|111681.9|111656.9|111692.7|111667.7|111679.8|111654.8|26
1737020990000|2025-01-16 09:49:50|111682.2|111657.2|111685.9|111660.9|111688.7|111663.7|111681.5|111656.5|14
1737021000000|2025-01-16 09:50:00|111685.3|111660.3|111680.8|111655.8|111685.3|111660.3|111680.8|111655.8|8
1737021010000|2025-01-16 09:50:10|111681.4|111656.4|111678.5|111653.5|111682.1|111657.1|111676.9|111651.9|17
1737021020000|2025-01-16 09:50:20|111679.2|111654.2|111680.1|111655.1|111682.3|111657.3|111679.2|111654.2|17
1737021030000|2025-01-16 09:50:30|111679.6|111654.6|111679.2|111654.2|111684.2|111659.2|111678.7|111653.7|13
1737021040000|2025-01-16 09:50:40|111678.7|111653.7|111677.6|111652.6|111682.2|111657.2|111677.1|111652.1|17
1737021050000|2025-01-16 09:50:50|111677.4|111652.4|111677.5|111652.5|111677.5|111652.5|111676.5|111651.5|5
1737021060000|2025-01-16 09:51:00|111677|111652|111672.7|111647.7|111677|111652|111671.6|111646.6|26
1737021070000|2025-01-16 09:51:10|111672.2|111647.2|111666.4|111641.4|111673.1|111648.1|111661.8|111636.8|23
1737021080000|2025-01-16 09:51:20|111666.9|111641.9|111677.3|111652.3|111679.3|111654.3|111666.9|111641.9|20
1737021090000|2025-01-16 09:51:30|111677.8|111652.8|111670|111645|111679.3|111654.3|111669.7|111644.7|17
1737021100000|2025-01-16 09:51:40|111674.9|111649.9|111671.6|111646.6|111674.9|111649.9|111669.9|111644.9|13
1737021110000|2025-01-16 09:51:50|111671.2|111646.2|111674.7|111649.7|111676|111651|111670.9|111645.9|22
1737021120000|2025-01-16 09:52:00|111674.8|111649.8|111664.6|111639.6|111675.2|111650.2|111664.6|111639.6|12
1737021130000|2025-01-16 09:52:10|111664.1|111639.1|111663.9|111638.9|111664.2|111639.2|111656.6|111631.6|18
1737021140000|2025-01-16 09:52:20|111663.4|111638.4|111682.4|111657.4|111682.4|111657.4|111662|111637|26
1737021150000|2025-01-16 09:52:30|111683.3|111658.3|111672|111647|111683.5|111658.5|111672|111647|25
1737021160000|2025-01-16 09:52:40|111672.6|111647.6|111666.4|111641.4|111679.8|111654.8|111666.4|111641.4|24
1737021170000|2025-01-16 09:52:50|111667|111642|111670.9|111645.9|111671.2|111646.2|111667|111642|8
1737021180000|2025-01-16 09:53:00|111670.2|111645.2|111656.4|111631.4|111670.2|111645.2|111655.5|111630.5|21
1737021190000|2025-01-16 09:53:10|111656.9|111631.9|111650.5|111625.5|111656.9|111631.9|111650.5|111625.5|25
1737021200000|2025-01-16 09:53:20|111650.9|111625.9|111650.6|111625.6|111650.9|111625.9|111648.4|111623.4|16
1737021210000|2025-01-16 09:53:30|111651.9|111626.9|111644.9|111619.9|111654.9|111629.9|111644|111619|16
1737021220000|2025-01-16 09:53:40|111645.4|111620.4|111642.6|111617.6|111645.4|111620.4|111642.2|111617.2|9
1737021230000|2025-01-16 09:53:50|111643.1|111618.1|111644.7|111619.7|111647.7|111622.7|111643.1|111618.1|10
1737021240000|2025-01-16 09:54:00|111645.4|111620.4|111667.5|111642.5|111667.5|111642.5|111643.6|111618.6|25
1737021250000|2025-01-16 09:54:10|111668.3|111643.3|111655.5|111630.5|111668.4|111643.4|111655.5|111630.5|23
1737021260000|2025-01-16 09:54:20|111656|111631|111653.9|111628.9|111659.8|111634.8|111653.9|111628.9|16
1737021270000|2025-01-16 09:54:30|111654.6|111629.6|111643.7|111618.7|111654.6|111629.6|111640.3|111615.3|37
1737021280000|2025-01-16 09:54:40|111644.4|111619.4|111636.2|111611.2|111644.4|111619.4|111632.9|111607.9|25
1737021290000|2025-01-16 09:54:50|111637.1|111612.1|111640.2|111615.2|111641.5|111616.5|111636.6|111611.6|19
1737021300000|2025-01-16 09:55:00|111640.5|111615.5|111648.2|111623.2|111655.1|111630.1|111640.5|111615.5|21
1737021310000|2025-01-16 09:55:10|111647.6|111622.6|111650.8|111625.8|111651.3|111626.3|111647.6|111622.6|8
1737021320000|2025-01-16 09:55:20|111650.7|111625.7|111647.2|111622.2|111650.7|111625.7|111647.2|111622.2|10
1737021330000|2025-01-16 09:55:30|111647.8|111622.8|111645.7|111620.7|111655.1|111630.1|111645.7|111620.7|22
1737021340000|2025-01-16 09:55:40|111646.8|111621.8|111647.5|111622.5|111648.6|111623.6|111645.1|111620.1|22
1737021350000|2025-01-16 09:55:50|111648.1|111623.1|111660.9|111635.9|111661.7|111636.7|111648.1|111623.1|28
1737021360000|2025-01-16 09:56:00|111661.5|111636.5|111656.1|111631.1|111670.6|111645.6|111651.7|111626.7|40
1737021370000|2025-01-16 09:56:10|111656.9|111631.9|111657.2|111632.2|111660.7|111635.7|111656.9|111631.9|15
1737021380000|2025-01-16 09:56:20|111657.6|111632.6|111652.8|111627.8|111660.3|111635.3|111651.6|111626.6|20
1737021390000|2025-01-16 09:56:30|111653.3|111628.3|111654.1|111629.1|111655.6|111630.6|111652.3|111627.3|17
1737021400000|2025-01-16 09:56:40|111652.8|111627.8|111653.9|111628.9|111655.6|111630.6|111651.2|111626.2|13
1737021410000|2025-01-16 09:56:50|111653.3|111628.3|111657.1|111632.1|111658.6|111633.6|111652.1|111627.1|13
1737021420000|2025-01-16 09:57:00|111657.7|111632.7|111658.1|111633.1|111661.3|111636.3|111656.1|111631.1|17
1737021430000|2025-01-16 09:57:10|111657.4|111632.4|111654.9|111629.9|111657.7|111632.7|111654.9|111629.9|19
1737021440000|2025-01-16 09:57:20|111654.3|111629.3|111648.4|111623.4|111654.3|111629.3|111647.5|111622.5|8
1737021450000|2025-01-16 09:57:30|111647.9|111622.9|111642|111617|111648.4|111623.4|111638|111613|27
1737021460000|2025-01-16 09:57:40|111641.5|111616.5|111640.1|111615.1|111642|111617|111639.7|111614.7|13
1737021470000|2025-01-16 09:57:50|111639.5|111614.5|111652.1|111627.1|111652.3|111627.3|111633.6|111608.6|39
1737021480000|2025-01-16 09:58:00|111652.6|111627.6|111663.5|111638.5|111663.5|111638.5|111652.1|111627.1|25
1737021490000|2025-01-16 09:58:10|111662.3|111637.3|111655|111630|111662.3|111637.3|111654.5|111629.5|14
1737021500000|2025-01-16 09:58:20|111655.4|111630.4|111654.6|111629.6|111658|111633|111653.1|111628.1|17
1737021510000|2025-01-16 09:58:30|111654.1|111629.1|111659.5|111634.5|111660.1|111635.1|111652.9|111627.9|30
1737021520000|2025-01-16 09:58:40|111659|111634|111664.7|111639.7|111666.6|111641.6|111654.9|111629.9|26
1737021530000|2025-01-16 09:58:50|111665.5|111640.5|111672.2|111647.2|111672.8|111647.8|111660.8|111635.8|27
1737021540000|2025-01-16 09:59:00|111670.8|111645.8|111665.9|111640.9|111670.8|111645.8|111662.8|111637.8|22
1737021550000|2025-01-16 09:59:10|111666.4|111641.4|111672.2|111647.2|111673.4|111648.4|111666.4|111641.4|20
1737021560000|2025-01-16 09:59:20|111672.9|111647.9|111666.3|111641.3|111672.9|111647.9|111663.8|111638.8|28
1737021570000|2025-01-16 09:59:30|111665.6|111640.6|111666.4|111641.4|111669.5|111644.5|111665.3|111640.3|25
1737021580000|2025-01-16 09:59:40|111666.9|111641.9|111664.8|111639.8|111669.3|111644.3|111664.5|111639.5|31
1737021590000|2025-01-16 09:59:50|111664.5|111639.5|111659.6|111634.6|111665.6|111640.6|111658.1|111633.1|28
1737021600000|2025-01-16 10:00:00|111660.9|111635.9|111670.7|111645.7|111670.7|111645.7|111659.4|111634.4|15
1737021610000|2025-01-16 10:00:10|111675.3|111650.3|111687.1|111662.1|111697.3|111672.3|111673|111648|34
1737021620000|2025-01-16 10:00:20|111687.6|111662.6|111689.3|111664.3|111689.9|111664.9|111681.7|111656.7|29
1737021630000|2025-01-16 10:00:30|111689.9|111664.9|111688.6|111663.6|111692.5|111667.5|111687|111662|23
1737021640000|2025-01-16 10:00:40|111689|111664|111686.5|111661.5|111692.4|111667.4|111683.5|111658.5|19
1737021650000|2025-01-16 10:00:50|111685.8|111660.8|111684|111659|111685.8|111660.8|111683.9|111658.9|9
1737021660000|2025-01-16 10:01:00|111684.9|111659.9|111695.6|111670.6|111696.3|111671.3|111684.9|111659.9|23
1737021670000|2025-01-16 10:01:10|111696.2|111671.2|111699.4|111674.4|111701.3|111676.3|111696|111671|22
1737021680000|2025-01-16 10:01:20|111700.9|111675.9|111700.2|111675.2|111703.4|111678.4|111699.1|111674.1|16
1737021690000|2025-01-16 10:01:30|111701|111676|111703.9|111678.9|111704.6|111679.6|111700.2|111675.2|15
1737021700000|2025-01-16 10:01:40|111704.3|111679.3|111704.4|111679.4|111704.9|111679.9|111703.5|111678.5|7
1737021710000|2025-01-16 10:01:50|111705.3|111680.3|111716.4|111691.4|111716.4|111691.4|111704.2|111679.2|16
1737021720000|2025-01-16 10:02:00|111715.2|111690.2|111714.4|111689.4|111717.2|111692.2|111713.3|111688.3|19
1737021730000|2025-01-16 10:02:10|111713.3|111688.3|111706.8|111681.8|111717.5|111692.5|111706.8|111681.8|21
1737021740000|2025-01-16 10:02:20|111706|111681|111718.4|111693.4|111718.8|111693.8|111703.8|111678.8|17
1737021750000|2025-01-16 10:02:30|111718.8|111693.8|111721.3|111696.3|111723.5|111698.5|111715|111690|31
1737021760000|2025-01-16 10:02:40|111721.5|111696.5|111728.3|111703.3|111732.7|111707.7|111721.5|111696.5|30
1737021770000|2025-01-16 10:02:50|111728.9|111703.9|111732.7|111707.7|111741.3|111716.3|111728.9|111703.9|27
1737021780000|2025-01-16 10:03:00|111733.4|111708.4|111735.8|111710.8|111735.8|111710.8|111733.2|111708.2|8
1737021790000|2025-01-16 10:03:10|111735.2|111710.2|111739.9|111714.9|111739.9|111714.9|111734.1|111709.1|13
1737021800000|2025-01-16 10:03:20|111740.4|111715.4|111739.1|111714.1|111742.1|111717.1|111739.1|111714.1|5
1737021810000|2025-01-16 10:03:30|111739.6|111714.6|111732.6|111707.6|111740.3|111715.3|111732.2|111707.2|10
1737021820000|2025-01-16 10:03:40|111732.7|111707.7|111731.1|111706.1|111732.7|111707.7|111729.5|111704.5|9
1737021830000|2025-01-16 10:03:50|111730.6|111705.6|111724.2|111699.2|111730.6|111705.6|111723|111698|7
1737021840000|2025-01-16 10:04:00|111724.8|111699.8|111730|111705|111733.8|111708.8|111724.8|111699.8|9
1737021850000|2025-01-16 10:04:10|111728.7|111703.7|111732.6|111707.6|111732.6|111707.6|111727.2|111702.2|19
1737021860000|2025-01-16 10:04:20|111733.1|111708.1|111734.9|111709.9|111734.9|111709.9|111733.1|111708.1|4
1737021870000|2025-01-16 10:04:30|111734.3|111709.3|111730.4|111705.4|111734.9|111709.9|111729.9|111704.9|12
1737021880000|2025-01-16 10:04:40|111731.5|111706.5|111730.2|111705.2|111731.5|111706.5|111729.5|111704.5|6
1737021890000|2025-01-16 10:04:50|111730.7|111705.7|111725|111700|111730.7|111705.7|111724.8|111699.8|12
1737021900000|2025-01-16 10:05:00|111723.9|111698.9|111723.5|111698.5|111724.2|111699.2|111723|111698|8
1737021910000|2025-01-16 10:05:10|111724.1|111699.1|111731.3|111706.3|111735|111710|111724.1|111699.1|8
1737021920000|2025-01-16 10:05:20|111731.8|111706.8|111744.5|111719.5|111746.1|111721.1|111730.9|111705.9|19
1737021930000|2025-01-16 10:05:30|111744.9|111719.9|111745.5|111720.5|111745.5|111720.5|111744.9|111719.9|3
1737021940000|2025-01-16 10:05:40|111745|111720|111749.5|111724.5|111751.1|111726.1|111740.8|111715.8|19
1737021950000|2025-01-16 10:05:50|111749|111724|111749.3|111724.3|111749.7|111724.7|111748.4|111723.4|7
1737021960000|2025-01-16 10:06:00|111748.7|111723.7|111750.3|111725.3|111750.3|111725.3|111746.6|111721.6|12
1737021970000|2025-01-16 10:06:10|111747.6|111722.6|111752.5|111727.5|111752.5|111727.5|111747.6|111722.6|7
1737021980000|2025-01-16 10:06:20|111753.8|111728.8|111757.8|111732.8|111758.7|111733.7|111753.8|111728.8|16
1737021990000|2025-01-16 10:06:30|111757.2|111732.2|111756.6|111731.6|111758.3|111733.3|111755.6|111730.6|12
1737022000000|2025-01-16 10:06:40|111756|111731|111760.9|111735.9|111760.9|111735.9|111756|111731|6
1737022010000|2025-01-16 10:06:50|111761.5|111736.5|111763.2|111738.2|111764.5|111739.5|111761.5|111736.5|5
1737022020000|2025-01-16 10:07:00|111763.9|111738.9|111765.6|111740.6|111771.1|111746.1|111762.6|111737.6|15
1737022030000|2025-01-16 10:07:10|111766.2|111741.2|111773.2|111748.2|111773.7|111748.7|111766.2|111741.2|6
1737022040000|2025-01-16 10:07:20|111774.2|111749.2|111747.7|111722.7|111775.5|111750.5|111747.7|111722.7|33
1737022050000|2025-01-16 10:07:30|111748.8|111723.8|111745.7|111720.7|111748.8|111723.8|111745.1|111720.1|11
1737022060000|2025-01-16 10:07:40|111746.2|111721.2|111747.4|111722.4|111747.4|111722.4|111744.8|111719.8|14
1737022070000|2025-01-16 10:07:50|111746.9|111721.9|111746|111721|111747.4|111722.4|111745.4|111720.4|12
1737022080000|2025-01-16 10:08:00|111746.5|111721.5|111747.5|111722.5|111749|111724|111745.4|111720.4|25
1737022090000|2025-01-16 10:08:10|111747|111722|111746.7|111721.7|111747|111722|111746.7|111721.7|2
1737022100000|2025-01-16 10:08:20|111746.2|111721.2|111732.9|111707.9|111746.2|111721.2|111732|111707|19
1737022110000|2025-01-16 10:08:30|111732.3|111707.3|111735.2|111710.2|111736.4|111711.4|111732.3|111707.3|13
1737022120000|2025-01-16 10:08:40|111736.2|111711.2|111736.1|111711.1|111736.2|111711.2|111734.4|111709.4|5
1737022130000|2025-01-16 10:08:50|111733.1|111708.1|111734.8|111709.8|111734.8|111709.8|111733.1|111708.1|11
1737022140000|2025-01-16 10:09:00|111735.4|111710.4|111739.2|111714.2|111739.7|111714.7|111735.4|111710.4|10
1737022150000|2025-01-16 10:09:10|111739.7|111714.7|111738.2|111713.2|111740.4|111715.4|111738.2|111713.2|8
1737022160000|2025-01-16 10:09:20|111738.4|111713.4|111733|111708|111738.4|111713.4|111730.9|111705.9|10
1737022170000|2025-01-16 10:09:30|111732.4|111707.4|111726.2|111701.2|111732.4|111707.4|111725.4|111700.4|14
1737022180000|2025-01-16 10:09:40|111727.8|111702.8|111726.6|111701.6|111728.7|111703.7|111725.9|111700.9|7
1737022190000|2025-01-16 10:09:50|111727.5|111702.5|111726.2|111701.2|111727.5|111702.5|111726.2|111701.2|3
1737022200000|2025-01-16 10:10:00|111727.1|111702.1|111724.4|111699.4|111727.1|111702.1|111724.4|111699.4|6
1737022210000|2025-01-16 10:10:10|111721.3|111696.3|111721.4|111696.4|111722.2|111697.2|111713.2|111688.2|18
1737022220000|2025-01-16 10:10:20|111722.4|111697.4|111718.6|111693.6|111729.1|111704.1|111718.4|111693.4|24
1737022230000|2025-01-16 10:10:30|111717.8|111692.8|111708.3|111683.3|111718|111692.8|111699.9|111664.6|25
1737022240000|2025-01-16 10:10:40|111707.8|111682.8|111706.9|111681.9|111707.8|111682.8|111700.2|111675.2|20
1737022250000|2025-01-16 10:10:50|111703.3|111678.3|111701.6|111676.6|111706.2|111681.2|111698.4|111673.4|15
1737022260000|2025-01-16 10:11:00|111701.3|111676.3|111679.8|111654.8|111704|111679|111676.3|111651.3|27
1737022270000|2025-01-16 10:11:10|111680.6|111655.6|111695.9|111670.9|111700.7|111675.7|111677.7|111652.7|26
1737022280000|2025-01-16 10:11:20|111698|111673|111689.5|111664.5|111698|111673|111689.1|111664.1|12
1737022290000|2025-01-16 10:11:30|111688.9|111663.9|111690.1|111665.1|111690.8|111665.8|111688.9|111663.9|10
1737022300000|2025-01-16 10:11:40|111691.2|111666.2|111691.3|111666.3|111694.4|111669.4|111691.2|111666.2|6
1737022310000|2025-01-16 10:11:50|111691.9|111666.9|111693.1|111668.1|111696.9|111671.9|111691.9|111666.9|11
1737022320000|2025-01-16 10:12:00|111693.7|111668.7|111691.9|111666.9|111694.1|111669.1|111689.2|111664.2|8
1737022330000|2025-01-16 10:12:10|111692.5|111667.5|111686.6|111661.6|111695.4|111670.4|111686.6|111661.6|14
1737022340000|2025-01-16 10:12:20|111686.3|111661.3|111683.9|111658.9|111687.8|111662.8|111682.5|111657.5|14
1737022350000|2025-01-16 10:12:30|111683.2|111658.2|111680.8|111655.8|111685.8|111660.8|111680.1|111655.1|11
1737022360000|2025-01-16 10:12:40|111680.2|111655.2|111681.8|111656.8|111683|111658|111675.1|111650.1|27
1737022370000|2025-01-16 10:12:50|111681.2|111656.2|111687.1|111662.1|111689.9|111664.9|111680.8|111655.8|15
1737022380000|2025-01-16 10:13:00|111685.6|111660.6|111680.5|111655.5|111685.6|111660.6|111678|111653|24
1737022390000|2025-01-16 10:13:10|111679.9|111654.9|111685.2|111660.2|111688.5|111663.5|111679.4|111654.4|12
1737022400000|2025-01-16 10:13:20|111685.9|111660.9|111682|111657|111685.9|111660.9|111682|111657|10
1737022410000|2025-01-16 10:13:30|111680.4|111655.4|111681.6|111656.6|111683.6|111658.6|111680.1|111655.1|8
1737022420000|2025-01-16 10:13:40|111682.2|111657.2|111675|111650|111682.2|111657.2|111675|111650|23
1737022430000|2025-01-16 10:13:50|111672.4|111647.4|111672.5|111647.5|111672.8|111647.8|111668.1|111643.1|15
1737022440000|2025-01-16 10:14:00|111672|111647|111675.6|111650.6|111678.1|111653.1|111671.4|111646.4|13
1737022450000|2025-01-16 10:14:10|111676.1|111651.1|111694.8|111669.8|111695.6|111670.6|111676.1|111651.1|31
1737022460000|2025-01-16 10:14:20|111691.5|111666.5|111685.8|111660.8|111696.1|111671.1|111684.6|111659.6|27
1737022470000|2025-01-16 10:14:30|111687|111662|111680.6|111655.6|111689.9|111664.9|111680.2|111655.2|21
1737022480000|2025-01-16 10:14:40|111680.1|111655.1|111671.9|111646.9|111682.4|111657.4|111671.9|111646.9|16
1737022490000|2025-01-16 10:14:50|111671.4|111646.4|111673.8|111648.8|111677.8|111652.8|111670.8|111645.8|13
1737022500000|2025-01-16 10:15:00|111674.6|111649.6|111671.9|111646.9|111678.2|111653.2|111671.8|111646.8|24
1737022510000|2025-01-16 10:15:10|111674.9|111649.9|111678.7|111653.7|111680.7|111655.7|111673.1|111648.1|22
1737022520000|2025-01-16 10:15:20|111678|111653|111682.3|111657.3|111690.6|111665.6|111678|111653|31
1737022530000|2025-01-16 10:15:30|111680.2|111655.2|111679.6|111654.6|111683.9|111658.9|111679.5|111654.5|7
1737022540000|2025-01-16 10:15:40|111678.2|111653.2|111678.8|111653.8|111682.3|111657.3|111678.1|111653.1|13
1737022550000|2025-01-16 10:15:50|111678.2|111653.2|111677.2|111652.2|111680|111655|111670.1|111645.1|17
1737022560000|2025-01-16 10:16:00|111678|111653|111679.7|111654.7|111679.7|111654.7|111674.6|111649.6|12
1737022570000|2025-01-16 10:16:10|111678.6|111653.6|111669.5|111644.5|111678.6|111653.6|111668|111643|10
1737022580000|2025-01-16 10:16:20|111669.9|111644.9|111675.6|111650.6|111675.6|111650.6|111669.9|111644.9|11
1737022590000|2025-01-16 10:16:30|111674.8|111649.8|111674.7|111649.7|111674.8|111649.8|111668.6|111643.6|13
1737022600000|2025-01-16 10:16:40|111675.5|111650.5|111681.3|111656.3|111681.7|111656.7|111675.3|111650.3|16
1737022610000|2025-01-16 10:16:50|111679.2|111654.2|111684.8|111659.8|111684.8|111659.8|111679|111654|15
1737022620000|2025-01-16 10:17:00|111683.9|111658.9|111687.8|111662.8|111689.7|111664.7|111681.3|111656.3|20
1737022630000|2025-01-16 10:17:10|111689|111664|111689.9|111664.9|111691.7|111666.7|111687.5|111662.5|19
1737022640000|2025-01-16 10:17:20|111689.2|111664.2|111691.8|111666.8|111692.1|111667.1|111688.7|111663.7|8
1737022650000|2025-01-16 10:17:30|111687|111662|111700.5|111675.5|111700.5|111675.5|111685.3|111660.3|28
1737022660000|2025-01-16 10:17:40|111699.9|111674.9|111702.3|111677.3|111702.3|111677.3|111697.3|111672.3|17
1737022670000|2025-01-16 10:17:50|111700.9|111675.9|111700.4|111675.4|111702.6|111677.6|111696.1|111671.1|27
1737022680000|2025-01-16 10:18:00|111699.5|111674.5|111705.7|111680.7|111706.5|111681.5|111697.3|111672.3|19
1737022690000|2025-01-16 10:18:10|111705.1|111680.1|111704.9|111679.9|111708.7|111683.7|111702.9|111677.9|19
1737022700000|2025-01-16 10:18:20|111704.1|111679.1|111706.2|111681.2|111706.2|111681.2|111704.1|111679.1|7
1737022710000|2025-01-16 10:18:30|111705.6|111680.6|111705.7|111680.7|111706.6|111681.6|111704.4|111679.4|15
1737022720000|2025-01-16 10:18:40|111705.2|111680.2|111706.6|111681.6|111707.5|111682.5|111704.7|111679.7|13
1737022730000|2025-01-16 10:18:50|111705.8|111680.8|111699.5|111674.5|111706.1|111681.1|111698.1|111673.1|20
1737022740000|2025-01-16 10:19:00|111699.8|111674.8|111699.8|111674.8|111701|111676|111699.4|111674.4|12
1737022750000|2025-01-16 10:19:10|111699.9|111674.9|111696.4|111671.4|111700.2|111675.2|111696.4|111671.4|9
1737022760000|2025-01-16 10:19:20|111696.3|111671.3|111695.1|111670.1|111696.3|111671.3|111694|111669|6
1737022770000|2025-01-16 10:19:30|111695.5|111670.5|111695.9|111670.9|111695.9|111670.9|111695.5|111670.5|2
1737022780000|2025-01-16 10:19:40|111697|111672|111700.3|111675.3|111704.1|111679.1|111697|111672|16
1737022790000|2025-01-16 10:19:50|111700.7|111675.7|111701.7|111676.7|111701.7|111676.7|111700.3|111675.3|5
1737022800000|2025-01-16 10:20:00|111701|111676|111696.1|111671.1|111701|111676|111690.7|111665.7|16
1737022810000|2025-01-16 10:20:10|111695.6|111670.6|111701|111676|111702|111677|111693.9|111668.9|12
1737022820000|2025-01-16 10:20:20|111701.6|111676.6|111704.5|111679.5|111704.8|111679.8|111698.6|111673.6|20
1737022830000|2025-01-16 10:20:30|111703.8|111678.8|111702.8|111677.8|111705.2|111680.2|111702.8|111677.8|5
1737022840000|2025-01-16 10:20:40|111702.2|111677.2|111697|111672|111702.2|111677.2|111696.7|111671.7|14
1737022850000|2025-01-16 10:20:50|111697.5|111672.5|111705.9|111680.9|111707.1|111682.1|111697.5|111672.5|21
1737022860000|2025-01-16 10:21:00|111707.1|111682.1|111698|111673|111707.7|111682.7|111697.3|111672.3|21
1737022870000|2025-01-16 10:21:10|111697.2|111672.2|111696.1|111671.1|111703.1|111678.1|111694.6|111669.6|27
1737022880000|2025-01-16 10:21:20|111695.7|111670.7|111690.2|111665.2|111696.4|111671.4|111688.6|111663.6|22
1737022890000|2025-01-16 10:21:30|111688.8|111663.8|111689.6|111664.6|111693.8|111668.8|111688.8|111663.8|13
1737022900000|2025-01-16 10:21:40|111690.8|111665.8|111687.9|111662.9|111692.1|111667.1|111687.5|111662.5|16
1737022910000|2025-01-16 10:21:50|111687.5|111662.5|111689.6|111664.6|111690.7|111665.7|111687.1|111662.1|16
1737022920000|2025-01-16 10:22:00|111689|111664|111690.8|111665.8|111690.8|111665.8|111687.7|111662.7|6
1737022930000|2025-01-16 10:22:10|111689.9|111664.9|111678.3|111653.3|111689.9|111664.9|111677.8|111652.8|18
1737022940000|2025-01-16 10:22:20|111677.6|111652.6|111666.6|111641.6|111677.7|111652.7|111663.4|111638.4|28
1737022950000|2025-01-16 10:22:30|111667.6|111642.6|111655.9|111630.9|111667.6|111642.6|111655.9|111630.9|20
1737022960000|2025-01-16 10:22:40|111657.5|111632.5|111650.9|111625.9|111657.5|111632.5|111648.5|111623.5|33
1737022970000|2025-01-16 10:22:50|111650.4|111625.4|111643.7|111618.7|111650.9|111625.9|111641.9|111616.9|22
1737022980000|2025-01-16 10:23:00|111642.5|111617.5|111644.2|111619.2|111644.4|111619.4|111639.4|111614.4|22
1737022990000|2025-01-16 10:23:10|111643.6|111618.6|111639.7|111614.7|111646.2|111621.2|111639.7|111614.7|15
1737023000000|2025-01-16 10:23:20|111639|111614|111635.1|111610.1|111640.4|111615.4|111629.6|111604.6|22
1737023010000|2025-01-16 10:23:30|111634.4|111609.4|111635.5|111610.5|111637.1|111612.1|111633.7|111608.7|12
1737023020000|2025-01-16 10:23:40|111634.9|111609.9|111631.3|111606.3|111636.2|111611.2|111631|111606|11
1737023030000|2025-01-16 10:23:50|111631.5|111606.5|111631.2|111606.2|111631.5|111606.5|111631.2|111606.2|3
1737023040000|2025-01-16 10:24:00|111634.3|111609.3|111622.6|111597.6|111634.3|111609.3|111620|111595|22
1737023050000|2025-01-16 10:24:10|111623.4|111598.4|111624.3|111599.3|111631.1|111606.1|111623.4|111598.4|16
1737023060000|2025-01-16 10:24:20|111625|111600|111625.7|111600.7|111627.8|111602.8|111624.9|111599.9|9
1737023070000|2025-01-16 10:24:30|111624.9|111599.9|111624.7|111599.7|111627.6|111602.6|111624.3|111599.3|9
1737023080000|2025-01-16 10:24:40|111625.3|111600.3|111626.5|111601.5|111629.9|111604.9|111625.3|111600.3|11
1737023090000|2025-01-16 10:24:50|111627.3|111602.3|111630.7|111605.7|111630.7|111605.7|111625.5|111600.5|8
1737023100000|2025-01-16 10:25:00|111630.1|111605.1|111634.1|111609.1|111638.4|111613.4|111626.6|111601.6|34
1737023110000|2025-01-16 10:25:10|111632.9|111607.9|111640.1|111615.1|111641.5|111616.5|111630.5|111605.5|25
1737023120000|2025-01-16 10:25:20|111643|111618|111637.6|111612.6|111643|111618|111628.7|111603.7|25
1737023130000|2025-01-16 10:25:30|111638.2|111613.2|111631.6|111606.6|111638.2|111613.2|111631.6|111606.6|7
1737023140000|2025-01-16 10:25:40|111629.1|111604.1|111619.7|111594.7|111629.1|111604.1|111619.1|111594.1|16
1737023150000|2025-01-16 10:25:50|111621.9|111596.9|111609.7|111584.7|111621.9|111596.9|111609.7|111584.7|15
1737023160000|2025-01-16 10:26:00|111609|111584|111611.5|111586.5|111613.9|111588.9|111608.7|111583.7|17
1737023170000|2025-01-16 10:26:10|111610.9|111585.9|111618.1|111593.1|111619.8|111594.8|111609.2|111584.2|18
1737023180000|2025-01-16 10:26:20|111617.5|111592.5|111624|111599|111624.2|111599.2|111616.9|111591.9|14
1737023190000|2025-01-16 10:26:30|111624.8|111599.8|111626.6|111601.6|111626.6|111601.6|111624.8|111599.8|8
1737023200000|2025-01-16 10:26:40|111625.8|111600.8|111624.4|111599.4|111625.8|111600.8|111624.4|111599.4|6
1737023210000|2025-01-16 10:26:50|111623.7|111598.7|111624.1|111599.1|111624.6|111599.6|111616|111591|24
1737023220000|2025-01-16 10:27:00|111623.3|111598.3|111631.3|111606.3|111633.7|111608.7|111622.3|111597.3|23
1737023230000|2025-01-16 10:27:10|111630.8|111605.8|111637|111612|111637.6|111612.6|111630.8|111605.8|10
1737023240000|2025-01-16 10:27:20|111636.4|111611.4|111635.8|111610.8|111637.2|111612.2|111635.8|111610.8|12
1737023250000|2025-01-16 10:27:30|111634.9|111609.9|111635.5|111610.5|111635.5|111610.5|111628.1|111603.1|12
1737023260000|2025-01-16 10:27:40|111635.7|111610.7|111637.5|111612.5|111637.5|111612.5|111635.7|111610.7|9
1737023270000|2025-01-16 10:27:50|111636.9|111611.9|111635.9|111610.9|111636.9|111611.9|111631.4|111606.4|15
1737023280000|2025-01-16 10:28:00|111637.8|111612.8|111643|111618|111644.3|111619.3|111637.8|111612.8|10
1737023290000|2025-01-16 10:28:10|111643.7|111618.7|111641.5|111616.5|111647.1|111622.1|111640.9|111615.9|19
1737023300000|2025-01-16 10:28:20|111642.1|111617.1|111631.6|111606.6|111644.1|111619.1|111631.6|111606.6|30
1737023310000|2025-01-16 10:28:30|111632.1|111607.1|111638.4|111613.4|111639|111614|111632.1|111607.1|14
1737023320000|2025-01-16 10:28:40|111638|111613|111639.3|111614.3|111639.3|111614.3|111637.8|111612.8|10
1737023330000|2025-01-16 10:28:50|111638.8|111613.8|111632.9|111607.9|111638.8|111613.8|111632.3|111607.3|18
1737023340000|2025-01-16 10:29:00|111633.1|111608.1|111633.1|111608.1|111633.1|111608.1|111633.1|111608.1|1
1737023350000|2025-01-16 10:29:10|111633.5|111608.5|111639.4|111614.4|111641|111616|111633.5|111608.5|23
1737023360000|2025-01-16 10:29:20|111640.1|111615.1|111636.6|111611.6|111640.7|111615.7|111636.6|111611.6|21
1737023370000|2025-01-16 10:29:30|111636.4|111611.4|111634.6|111609.6|111638.7|111613.7|111634.6|111609.6|15
1737023380000|2025-01-16 10:29:40|111635.1|111610.1|111636.1|111611.1|111638.4|111613.4|111634.6|111609.6|15
1737023390000|2025-01-16 10:29:50|111635.5|111610.5|111640.6|111615.6|111644.2|111619.2|111634.7|111609.7|23
1737023400000|2025-01-16 10:30:00|111643.1|111618.1|111647|111622|111647|111622|111640.4|111615.4|27
1737023410000|2025-01-16 10:30:10|111646.4|111621.4|111639.4|111614.4|111646.4|111621.4|111636.4|111611.4|13
1737023420000|2025-01-16 10:30:20|111640.2|111615.2|111639.3|111614.3|111640.2|111615.2|111636.2|111611.2|7
1737023430000|2025-01-16 10:30:30|111639.7|111614.7|111640.9|111615.9|111644.3|111619.3|111636.9|111611.9|24
1737023440000|2025-01-16 10:30:40|111641|111616|111642|111617|111644.2|111619.2|111640.4|111615.4|13
1737023450000|2025-01-16 10:30:50|111641.6|111616.6|111638.3|111613.3|111641.8|111616.8|111638.3|111613.3|13
1737023460000|2025-01-16 10:31:00|111637.4|111612.4|111639.8|111614.8|111640.2|111615.2|111632.8|111607.8|19
1737023470000|2025-01-16 10:31:10|111640|111615|111641.9|111616.9|111645.5|111620.5|111640|111615|17
1737023480000|2025-01-16 10:31:20|111642.3|111617.3|111649|111624|111650.1|111625.1|111641.6|111616.6|13
1737023490000|2025-01-16 10:31:30|111649.4|111624.4|111649|111624|111650|111625|111648.4|111623.4|6
1737023500000|2025-01-16 10:31:40|111648.4|111623.4|111651.8|111626.8|111652.7|111627.7|111647.8|111622.8|14
1737023510000|2025-01-16 10:31:50|111649.7|111624.7|111654|111629|111655.8|111630.8|111649.7|111624.7|15
1737023520000|2025-01-16 10:32:00|111654.8|111629.8|111656.6|111631.6|111657.5|111632.5|111652.7|111627.7|29
1737023530000|2025-01-16 10:32:10|111656|111631|111647.3|111622.3|111656|111631|111647.3|111622.3|16
1737023540000|2025-01-16 10:32:20|111646.7|111621.7|111650.7|111625.7|111651.9|111626.9|111645.8|111620.8|21
1737023550000|2025-01-16 10:32:30|111649.2|111624.2|111643.4|111618.4|111650.1|111625.1|111640.5|111615.5|21
1737023560000|2025-01-16 10:32:40|111641.9|111616.9|111644.6|111619.6|111645.5|111620.5|111641.9|111616.9|8
1737023570000|2025-01-16 10:32:50|111643.9|111618.9|111645.4|111620.4|111647.9|111622.9|111643.8|111618.8|6
1737023580000|2025-01-16 10:33:00|111646.1|111621.1|111654.1|111629.1|111655.5|111630.5|111645.9|111620.9|23
1737023590000|2025-01-16 10:33:10|111653.9|111628.9|111657.6|111632.6|111661.1|111636.1|111653.9|111628.9|23
1737023600000|2025-01-16 10:33:20|111653|111628|111661|111611|111661.9|111628|111642|111607.8|29
1737023610000|2025-01-16 10:33:30|111660.5|111610.5|111657.6|111607.6|111661|111611|111657.1|111607.1|17
1737023620000|2025-01-16 10:33:40|111657.1|111607.1|111659.6|111609.6|111662.2|111612.2|111657|111607|17
1737023630000|2025-01-16 10:33:50|111659.1|111609.1|111656.6|111606.6|111661.1|111611.1|111656.6|111606.6|10
1737023640000|2025-01-16 10:34:00|111657.2|111607.2|111656.2|111606.2|111658.8|111608.8|111655.2|111605.2|13
1737023650000|2025-01-16 10:34:10|111655.1|111605.1|111653.8|111603.8|111655.1|111605.1|111651.2|111601.2|23
1737023660000|2025-01-16 10:34:20|111652.5|111602.5|111651.3|111601.3|111653.2|111603.2|111647.2|111597.2|22
1737023670000|2025-01-16 10:34:30|111650.7|111600.7|111655|111605|111655.6|111605.6|111649.6|111599.6|21
1737023680000|2025-01-16 10:34:40|111651.5|111601.5|111654.1|111604.1|111654.6|111604.6|111651.5|111601.5|8
1737023690000|2025-01-16 10:34:50|111654.2|111604.2|111650.4|111600.4|111656.6|111606.6|111649|111599|21
1737023700000|2025-01-16 10:35:00|111649|111599|111644.8|111594.8|111650.5|111600.5|111643.8|111593.8|20
1737023710000|2025-01-16 10:35:10|111643.5|111593.5|111643.1|111593.1|111644.2|111594.2|111642.3|111592.3|16
1737023720000|2025-01-16 10:35:20|111643.6|111593.6|111643.5|111593.5|111646.1|111596.1|111642|111592|14
1737023730000|2025-01-16 10:35:30|111644.6|111594.6|111638.7|111588.7|111644.6|111594.6|111638.2|111588.2|12
1737023740000|2025-01-16 10:35:40|111638.8|111588.8|111632.4|111582.4|111638.8|111588.8|111631.4|111581.4|14
1737023750000|2025-01-16 10:35:50|111633|111583|111635.4|111585.4|111638|111588|111633|111583|15
1737023760000|2025-01-16 10:36:00|111635.2|111585.2|111633.4|111583.4|111637.2|111587.2|111633.4|111583.4|12
1737023770000|2025-01-16 10:36:10|111632.8|111582.8|111632|111582|111632.8|111582.8|111632|111582|4
1737023780000|2025-01-16 10:36:20|111631.5|111581.5|111637.2|111587.2|111638.5|111588.5|111631.5|111581.5|8
1737023790000|2025-01-16 10:36:30|111637.9|111587.9|111637.7|111587.7|111637.9|111587.9|111637.1|111587.1|11
1737023800000|2025-01-16 10:36:40|111637.1|111587.1|111636.1|111586.1|111637.5|111587.5|111634.2|111584.2|11
1737023810000|2025-01-16 10:36:50|111636.8|111586.8|111633.7|111583.7|111640.2|111590.2|111633.1|111583.1|18
1737023820000|2025-01-16 10:37:00|111634.7|111584.7|111633.4|111583.4|111636.8|111586.8|111632.5|111582.5|28
1737023830000|2025-01-16 10:37:10|111634.1|111584.1|111630.3|111580.3|111634.1|111584.1|111628.3|111578.3|17
1737023840000|2025-01-16 10:37:20|111631.1|111581.1|111629.9|111579.9|111632|111582|111629.2|111579.2|17
1737023850000|2025-01-16 10:37:30|111629.2|111579.2|111629.8|111579.8|111630.4|111580.4|111627.6|111577.6|7
1737023860000|2025-01-16 10:37:40|111628.1|111578.1|111628.9|111578.9|111630.2|111580.2|111628.1|111578.1|9
1737023870000|2025-01-16 10:37:50|111629.5|111579.5|111632|111582|111632|111582|111629.5|111579.5|2
1737023880000|2025-01-16 10:38:00|111631.8|111581.8|111644.2|111594.2|111644.9|111594.9|111631.6|111581.6|21
1737023890000|2025-01-16 10:38:10|111644.9|111594.9|111644.9|111594.9|111645.1|111595.1|111642.8|111592.8|8
1737023900000|2025-01-16 10:38:20|111645.5|111595.5|111643.8|111593.8|111645.5|111595.5|111641.2|111591.2|10
1737023910000|2025-01-16 10:38:30|111643.1|111593.1|111638.7|111588.7|111643.1|111593.1|111637.4|111587.4|7
1737023920000|2025-01-16 10:38:40|111637.8|111587.8|111634.6|111584.6|111637.8|111587.8|111632.9|111582.9|9
1737023930000|2025-01-16 10:38:50|111635.9|111585.9|111634.5|111584.5|111639.4|111589.4|111634.5|111584.5|12
1737023940000|2025-01-16 10:39:00|111633.4|111583.4|111623|111573|111633.4|111583.4|111621.5|111571.5|34
1737023950000|2025-01-16 10:39:10|111621.7|111571.7|111626.8|111576.8|111627.8|111577.8|111621.7|111571.7|15
1737023960000|2025-01-16 10:39:20|111628.6|111578.6|111637.8|111587.8|111639.8|111589.8|111626.8|111576.8|22
1737023970000|2025-01-16 10:39:30|111639.1|111589.1|111638|111588|111644.6|111594.6|111638|111588|19
1737023980000|2025-01-16 10:39:40|111639.3|111589.3|111637.4|111587.4|111639.3|111589.3|111636.8|111586.8|10
1737023990000|2025-01-16 10:39:50|111638.5|111588.5|111640.9|111590.9|111643.7|111593.7|111636.7|111586.7|25
1737024000000|2025-01-16 10:40:00|111641.1|111591.1|111642.7|111592.7|111643.7|111593.7|111640.1|111590.1|17
1737024010000|2025-01-16 10:40:10|111643.1|111593.1|111650.5|111600.5|111651.1|111601.1|111643.1|111593.1|17
1737024020000|2025-01-16 10:40:20|111651.1|111601.1|111654.6|111604.6|111655|111605|111650.3|111600.3|34
1737024030000|2025-01-16 10:40:30|111653.9|111603.9|111655.7|111605.7|111656|111606|111652.3|111602.3|20
1737024040000|2025-01-16 10:40:40|111656.3|111606.3|111663|111613|111666.5|111616.5|111655.4|111605.4|18
1737024050000|2025-01-16 10:40:50|111663.9|111613.9|111672|111622|111672.6|111622.6|111662.4|111612.4|21
1737024060000|2025-01-16 10:41:00|111672.8|111622.8|111660.4|111610.4|111672.8|111622.8|111656.8|111606.8|23
1737024070000|2025-01-16 10:41:10|111659.5|111609.5|111659.9|111609.9|111665.1|111615.1|111656.3|111606.3|20
1737024080000|2025-01-16 10:41:20|111659.4|111609.4|111666|111616|111666.1|111616.1|111658.3|111608.3|18
1737024090000|2025-01-16 10:41:30|111665.2|111615.2|111665.5|111615.5|111666.2|111616.2|111664.4|111614.4|7
1737024100000|2025-01-16 10:41:40|111665.9|111615.9|111659.4|111609.4|111666.1|111616.1|111654.3|111604.3|13
1737024110000|2025-01-16 10:41:50|111658.2|111608.2|111658|111608|111660.9|111610.9|111656.7|111606.7|18
1737024120000|2025-01-16 10:42:00|111657.5|111607.5|111645.6|111595.6|111658.7|111608.7|111642.6|111592.6|21
1737024130000|2025-01-16 10:42:10|111646.2|111596.2|111652|111602|111652|111602|111646.2|111596.2|12
1737024140000|2025-01-16 10:42:20|111652.7|111602.7|111655.4|111605.4|111657.4|111607.4|111650.7|111600.7|16
1737024150000|2025-01-16 10:42:30|111656|111606|111655.8|111605.8|111656.4|111606.4|111655.4|111605.4|10
1737024160000|2025-01-16 10:42:40|111655.6|111605.6|111656.9|111606.9|111657.1|111607.1|111655.2|111605.2|16
1737024170000|2025-01-16 10:42:50|111657.7|111607.7|111659|111609|111659.7|111609.7|111657.7|111607.7|15
1737024180000|2025-01-16 10:43:00|111660.5|111610.5|111661.8|111611.8|111662.7|111612.7|111658.3|111608.3|9
1737024190000|2025-01-16 10:43:10|111660.5|111610.5|111662|111612|111666.1|111616.1|111657.2|111607.2|33
1737024200000|2025-01-16 10:43:20|111662.2|111612.2|111663.4|111613.4|111664.2|111614.2|111662.2|111612.2|8
1737024210000|2025-01-16 10:43:30|111662.8|111612.8|111662|111612|111663.7|111613.7|111662|111612|5
1737024220000|2025-01-16 10:43:40|111661.3|111611.3|111661.5|111611.5|111661.9|111611.9|111661|111611|6
1737024230000|2025-01-16 10:43:50|111662.4|111612.4|111663.7|111613.7|111664|111614|111661.1|111611.1|18
1737024240000|2025-01-16 10:44:00|111664|111614|111663.9|111613.9|111664|111614|111663.1|111613.1|7
1737024250000|2025-01-16 10:44:10|111663.1|111613.1|111675.3|111625.3|111675.7|111625.7|111663.1|111613.1|21
1737024260000|2025-01-16 10:44:20|111674.3|111624.3|111680.4|111630.4|111684|111634|111673.8|111623.8|22
1737024270000|2025-01-16 10:44:30|111681.1|111631.1|111685.4|111635.4|111690.3|111640.3|111680.6|111630.6|28
1737024280000|2025-01-16 10:44:40|111686.1|111636.1|111682.7|111632.7|111686.4|111636.4|111682.3|111632.3|17
1737024290000|2025-01-16 10:44:50|111681.7|111631.7|111681.7|111631.7|111683.9|111633.9|111680.3|111630.3|17
1737024300000|2025-01-16 10:45:00|111683|111633|111679.8|111629.8|111683.9|111633.9|111679.6|111629.6|23
1737024310000|2025-01-16 10:45:10|111679.3|111629.3|111675.5|111625.5|111679.3|111629.3|111672.3|111622.3|13
1737024320000|2025-01-16 10:45:20|111676.3|111626.3|111672|111622|111677.8|111627.8|111672|111622|11
1737024330000|2025-01-16 10:45:30|111672.7|111622.7|111677.7|111627.7|111677.7|111627.7|111672.7|111622.7|14
1737024340000|2025-01-16 10:45:40|111677.1|111627.1|111677.1|111627.1|111678.7|111628.7|111675.4|111625.4|9
1737024350000|2025-01-16 10:45:50|111676.3|111626.3|111668.5|111618.5|111676.3|111626.3|111668.5|111618.5|16
1737024360000|2025-01-16 10:46:00|111669|111619|111667.9|111617.9|111669.4|111619.4|111667.5|111617.5|8
1737024370000|2025-01-16 10:46:10|111667.5|111617.5|111666.3|111616.3|111668.2|111618.2|111666.3|111616.3|6
1737024380000|2025-01-16 10:46:20|111664.5|111614.5|111667.1|111617.1|111667.1|111617.1|111664.2|111614.2|11
1737024390000|2025-01-16 10:46:30|111667|111617|111668|111618|111669.4|111619.4|111667|111617|8
1737024400000|2025-01-16 10:46:40|111667.3|111617.3|111664.8|111614.8|111667.3|111617.3|111664.3|111614.3|13
1737024410000|2025-01-16 10:46:50|111666|111616|111669.6|111619.6|111674.2|111624.2|111664.7|111614.7|21
1737024420000|2025-01-16 10:47:00|111668.3|111618.3|111665|111615|111668.3|111618.3|111661.5|111611.5|21
1737024430000|2025-01-16 10:47:10|111665.6|111615.6|111663.9|111613.9|111665.6|111615.6|111663.2|111613.2|8
1737024440000|2025-01-16 10:47:20|111663.3|111613.3|111665.2|111615.2|111666.3|111616.3|111662.3|111612.3|14
1737024450000|2025-01-16 10:47:30|111663.4|111613.4|111661.6|111611.6|111663.4|111613.4|111660.6|111610.6|7
1737024460000|2025-01-16 10:47:40|111661.7|111611.7|111670.5|111620.5|111670.9|111620.9|111661.7|111611.7|19
1737024470000|2025-01-16 10:47:50|111670|111620|111680.1|111630.1|111680.1|111630.1|111670|111620|22
1737024480000|2025-01-16 10:48:00|111681.4|111631.4|111682.9|111632.9|111688.8|111638.8|111681.1|111631.1|21
1737024490000|2025-01-16 10:48:10|111682.2|111632.2|111683.4|111633.4|111683.9|111633.9|111680.7|111630.7|15
1737024500000|2025-01-16 10:48:20|111682.8|111632.8|111687.3|111637.3|111688|111638|111678.9|111628.9|22
1737024510000|2025-01-16 10:48:30|111686.7|111636.7|111689.5|111639.5|111692.2|111642.2|111685.2|111635.2|26
1737024520000|2025-01-16 10:48:40|111690|111640|111690.9|111640.9|111691.4|111641.4|111689.1|111639.1|19
1737024530000|2025-01-16 10:48:50|111689.6|111639.6|111685.2|111635.2|111690.7|111640.7|111684.4|111634.4|20
1737024540000|2025-01-16 10:49:00|111685.8|111635.8|111677.6|111627.6|111689.1|111639.1|111677.6|111627.6|21
1737024550000|2025-01-16 10:49:10|111677.4|111627.4|111675.7|111625.7|111677.4|111627.4|111674.5|111624.5|12
1737024560000|2025-01-16 10:49:20|111676.4|111626.4|111676.6|111626.6|111677.2|111627.2|111676.4|111626.4|8
1737024570000|2025-01-16 10:49:30|111677.2|111627.2|111678.4|111628.4|111679.1|111629.1|111676.2|111626.2|17
1737024580000|2025-01-16 10:49:40|111679.1|111629.1|111678.1|111628.1|111679.1|111629.1|111678.1|111628.1|6
1737024590000|2025-01-16 10:49:50|111677.2|111627.2|111679.2|111629.2|111679.9|111629.9|111677.2|111627.2|7
1737024600000|2025-01-16 10:50:00|111680.3|111630.3|111674.7|111624.7|111680.3|111630.3|111673.9|111623.9|9
1737024610000|2025-01-16 10:50:10|111674.8|111624.8|111670.6|111620.6|111675.1|111625.1|111670.6|111620.6|8
1737024620000|2025-01-16 10:50:20|111666.8|111616.8|111672.1|111622.1|111677.9|111627.9|111666.8|111616.8|26
1737024630000|2025-01-16 10:50:30|111670.4|111620.4|111666.6|111616.6|111670.7|111620.7|111662.1|111612.1|24
1737024640000|2025-01-16 10:50:40|111666|111616|111661.3|111611.3|111666.4|111616.4|111660.5|111610.5|13
1737024650000|2025-01-16 10:50:50|111660|111610|111656.4|111606.4|111660|111610|111654.6|111604.6|24
1737024660000|2025-01-16 10:51:00|111655.7|111605.7|111657.3|111607.3|111658.1|111608.1|111655.7|111605.7|6
1737024670000|2025-01-16 10:51:10|111655.1|111605.1|111657.7|111607.7|111658.9|111608.9|111655.1|111605.1|13
1737024680000|2025-01-16 10:51:20|111658.6|111608.6|111655.9|111605.9|111658.6|111608.6|111654.6|111604.6|11
1737024690000|2025-01-16 10:51:30|111659.8|111609.8|111669.3|111619.3|111670.8|111620.8|111656.6|111606.6|17
1737024700000|2025-01-16 10:51:40|111670.4|111620.4|111693.5|111643.5|111694.1|111644.1|111670.4|111620.4|24
1737024710000|2025-01-16 10:51:50|111693.1|111643.1|111701.4|111651.4|111701.7|111651.7|111692.3|111642.3|35
1737024720000|2025-01-16 10:52:00|111702|111652|111702.1|111652.1|111702.2|111652.2|111698.7|111648.7|27
1737024730000|2025-01-16 10:52:10|111701.5|111651.5|111706.6|111656.6|111713.6|111663.6|111701.5|111651.5|35
1737024740000|2025-01-16 10:52:20|111705.2|111655.2|111699.5|111649.5|111705.2|111655.2|111699.1|111649.1|13
1737024750000|2025-01-16 10:52:30|111700.8|111650.8|111681.7|111631.7|111701.6|111651.6|111681.4|111631.4|28
1737024760000|2025-01-16 10:52:40|111682.3|111632.3|111677.5|111627.5|111683.2|111633.2|111677.2|111627.2|17
1737024770000|2025-01-16 10:52:50|111676.4|111626.4|111668.5|111618.5|111676.5|111626.5|111664.5|111614.5|22
1737024780000|2025-01-16 10:53:00|111667.2|111617.2|111659.5|111609.5|111668.8|111618.8|111659|111609|11
1737024790000|2025-01-16 10:53:10|111658|111608|111648.4|111598.4|111658|111608|111648.4|111598.4|27
1737024800000|2025-01-16 10:53:20|111649.1|111599.1|111652.4|111602.4|111652.5|111602.5|111645.7|111595.7|14
1737024810000|2025-01-16 10:53:30|111651.9|111601.9|111651.1|111601.1|111655|111605|111651.1|111601.1|11
1737024820000|2025-01-16 10:53:40|111651.6|111601.6|111645.8|111595.8|111653.6|111603.6|111645.3|111595.3|17
1737024830000|2025-01-16 10:53:50|111646.2|111596.2|111642.4|111592.4|111646.2|111596.2|111642.4|111592.4|12
1737024840000|2025-01-16 10:54:00|111641.7|111591.7|111652.7|111602.7|111654.5|111604.5|111640.6|111590.6|18
1737024850000|2025-01-16 10:54:10|111652|111602|111650.8|111600.8|111652|111602|111648.7|111598.7|11
1737024860000|2025-01-16 10:54:20|111650.4|111600.4|111650.5|111600.5|111650.5|111600.5|111649.2|111599.2|11
1737024870000|2025-01-16 10:54:30|111650|111600|111648.5|111598.5|111650|111600|111646.3|111596.3|22
1737024880000|2025-01-16 10:54:40|111649.5|111599.5|111648.6|111598.6|111649.5|111599.5|111647.4|111597.4|15
1737024890000|2025-01-16 10:54:50|111649.1|111599.1|111648.9|111598.9|111649.1|111599.1|111648.4|111598.4|14
1737024900000|2025-01-16 10:55:00|111652.4|111602.4|111644.8|111619.8|111654.9|111622|111644.4|111596.3|36
1737024910000|2025-01-16 10:55:10|111644.7|111619.7|111643.2|111618.2|111644.7|111619.7|111638.7|111613.7|20
1737024920000|2025-01-16 10:55:20|111642.6|111617.6|111642.2|111617.2|111643.5|111618.5|111640.1|111615.1|21
1737024930000|2025-01-16 10:55:30|111641.2|111616.2|111652|111602|111652|111617.2|111638.6|111601.4|13
1737024940000|2025-01-16 10:55:40|111651.6|111601.6|111650.5|111600.5|111653.6|111603.6|111650.5|111600.5|14
1737024950000|2025-01-16 10:55:50|111651.2|111601.2|111640.5|111590.5|111652.6|111602.6|111640.5|111590.5|28
1737024960000|2025-01-16 10:56:00|111640.1|111590.1|111633.3|111583.3|111640.3|111590.3|111630.4|111580.4|30
1737024970000|2025-01-16 10:56:10|111633.4|111583.4|111634.9|111584.9|111636|111586|111633.2|111583.2|25
1737024980000|2025-01-16 10:56:20|111634.2|111584.2|111634.4|111584.4|111635.9|111585.9|111634.2|111584.2|8
1737024990000|2025-01-16 10:56:30|111634|111584|111636.1|111586.1|111638.2|111588.2|111632.4|111582.4|14
1737025000000|2025-01-16 10:56:40|111635.4|111585.4|111634.5|111584.5|111638.4|111588.4|111634.5|111584.5|12
1737025010000|2025-01-16 10:56:50|111635.9|111585.9|111634.5|111584.5|111637.1|111587.1|111634.5|111584.5|8
1737025020000|2025-01-16 10:57:00|111635.1|111585.1|111634.8|111584.8|111636.5|111586.5|111634.8|111584.8|7
1737025030000|2025-01-16 10:57:10|111618|111593|111618|111593|111621.8|111596.8|111614.3|111589.3|21
1737025040000|2025-01-16 10:57:20|111619.2|111594.2|111623|111598|111624.7|111599.7|111619.2|111594.2|13
1737025050000|2025-01-16 10:57:30|111623.4|111598.4|111623.9|111598.9|111624|111599|111622.4|111597.4|12
1737025060000|2025-01-16 10:57:40|111624.5|111599.5|111630.1|111605.1|111634.3|111609.3|111624.1|111599.1|12
1737025070000|2025-01-16 10:57:50|111630.6|111605.6|111631.9|111606.9|111635.7|111610.7|111630.6|111605.6|13
1737025080000|2025-01-16 10:58:00|111631.3|111606.3|111632.5|111607.5|111632.9|111607.9|111625.9|111600.9|19
1737025090000|2025-01-16 10:58:10|111633|111608|111632.6|111607.6|111633.8|111608.8|111632.6|111607.6|4
1737025100000|2025-01-16 10:58:20|111633.5|111608.5|111646.8|111621.8|111648.1|111623.1|111632.6|111607.6|17
1737025110000|2025-01-16 10:58:30|111647.6|111622.6|111650.8|111625.8|111652.4|111627.4|111644.4|111619.4|28
1737025120000|2025-01-16 10:58:40|111651.5|111626.5|111658.4|111633.4|111658.7|111633.7|111651.5|111626.5|32
1737025130000|2025-01-16 10:58:50|111658.8|111633.8|111661.9|111636.9|111664.6|111639.6|111657.7|111632.7|25
1737025140000|2025-01-16 10:59:00|111662.8|111637.8|111664.7|111639.7|111664.7|111639.7|111662.8|111637.8|9
1737025150000|2025-01-16 10:59:10|111665|111640|111664.5|111639.5|111665|111640|111664.5|111639.5|3
1737025160000|2025-01-16 10:59:20|111665.4|111640.4|111662.5|111637.5|111665.4|111640.4|111660.5|111635.5|32
1737025170000|2025-01-16 10:59:30|111662.1|111637.1|111659.9|111634.9|111663.4|111638.4|111659.9|111634.9|19
1737025180000|2025-01-16 10:59:40|111659.3|111634.3|111675.9|111625.9|111676.7|111634.9|111651.6|111614.8|34
1737025190000|2025-01-16 10:59:50|111676.2|111626.2|111669.5|111619.5|111676.2|111626.2|111669.5|111619.5|16
1737025200000|2025-01-16 11:00:00|111667.9|111617.9|111656.3|111631.3|111674|111638.2|111650.4|111612.9|40
1737025210000|2025-01-16 11:00:10|111655.2|111630.2|111657.3|111607.3|111658.1|111630.2|111642.2|111607.3|20
1737025220000|2025-01-16 11:00:20|111658.1|111608.1|111654.9|111604.9|111658.1|111608.1|111654.4|111604.4|8
1737025230000|2025-01-16 11:00:30|111654|111604|111651.9|111601.9|111654|111604|111649.5|111599.5|19
1737025240000|2025-01-16 11:00:40|111652.8|111602.8|111646.6|111596.6|111653.8|111603.8|111646.6|111596.6|20
1737025250000|2025-01-16 11:00:50|111644.8|111594.8|111642.7|111592.7|111647.9|111597.9|111641|111591|21
1737025260000|2025-01-16 11:01:00|111641.4|111591.4|111626.2|111576.2|111641.6|111591.6|111623.4|111573.4|32
1737025270000|2025-01-16 11:01:10|111624.6|111574.6|111640.3|111590.3|111640.3|111590.3|111622.8|111572.8|22
1737025280000|2025-01-16 11:01:20|111643.4|111593.4|111647.3|111597.3|111647.9|111597.9|111643.4|111593.4|11
1737025290000|2025-01-16 11:01:30|111648.1|111598.1|111642.5|111592.5|111648.1|111598.1|111639.7|111589.7|8
1737025300000|2025-01-16 11:01:40|111642.6|111592.6|111644.1|111594.1|111644.7|111594.7|111642.6|111592.6|4
1737025320000|2025-01-16 11:02:00|111643.5|111593.5|111642.2|111592.2|111643.7|111593.7|111642.2|111592.2|5
1737025330000|2025-01-16 11:02:10|111643.3|111593.3|111644.1|111594.1|111645|111595|111643.3|111593.3|3
1737025340000|2025-01-16 11:02:20|111642.1|111592.1|111644|111594|111644.8|111594.8|111642.1|111592.1|4
1737025350000|2025-01-16 11:02:30|111644.8|111594.8|111645.9|111595.9|111647.1|111597.1|111644.8|111594.8|14
1737025360000|2025-01-16 11:02:40|111646.5|111596.5|111644|111594|111647.3|111597.3|111644|111594|5
1737025370000|2025-01-16 11:02:50|111644.7|111594.7|111644.7|111594.7|111644.7|111594.7|111644.7|111594.7|1
1737025380000|2025-01-16 11:03:00|111645.3|111595.3|111636.3|111611.3|111646.2|111612|111633.9|111595.3|8
1737025390000|2025-01-16 11:03:10|111635|111610|111629.8|111604.8|111635|111610|111627.4|111602.4|16
1737025400000|2025-01-16 11:03:20|111630.3|111605.3|111637|111612|111638|111613|111629.3|111604.3|18
1737025410000|2025-01-16 11:03:30|111637.7|111612.7|111637|111612|111638.1|111613.1|111635.3|111610.3|10
1737025420000|2025-01-16 11:03:40|111638.1|111613.1|111630.4|111605.4|111638.4|111613.4|111630.4|111605.4|18
1737025430000|2025-01-16 11:03:50|111629.9|111604.9|111629.2|111604.2|111630.4|111605.4|111628.7|111603.7|12
1737025440000|2025-01-16 11:04:00|111628.4|111603.4|111638.9|111613.9|111640|111615|111627.5|111602.5|23
1737025450000|2025-01-16 11:04:10|111638|111613|111638.3|111613.3|111638.9|111613.9|111638|111613|3
1737025460000|2025-01-16 11:04:20|111639|111614|111640.9|111615.9|111652|111627|111639|111614|32
1737025470000|2025-01-16 11:04:30|111641.8|111616.8|111645.3|111620.3|111646.1|111621.1|111641.8|111616.8|12
1737025480000|2025-01-16 11:04:40|111646.3|111621.3|111657.6|111632.6|111659.7|111634.7|111646.3|111621.3|35
1737025490000|2025-01-16 11:04:50|111657|111632|111662.6|111637.6|111666|111641|111657|111632|18
1737025500000|2025-01-16 11:05:00|111663.1|111638.1|111673.3|111648.3|111674.4|111649.4|111662.8|111637.8|23
1737025510000|2025-01-16 11:05:10|111672.8|111647.8|111662.5|111637.5|111672.8|111647.8|111662.5|111637.5|22
1737025520000|2025-01-16 11:05:20|111663.2|111638.2|111662.4|111637.4|111663.6|111638.6|111661.9|111636.9|14
1737025530000|2025-01-16 11:05:30|111661.9|111636.9|111653.4|111628.4|111663.4|111638.4|111652.4|111627.4|17
1737025540000|2025-01-16 11:05:40|111652.6|111627.6|111651.9|111626.9|111652.8|111627.8|111651.9|111626.9|5
1737025550000|2025-01-16 11:05:50|111651.4|111626.4|111660.9|111635.9|111664.6|111639.6|111650.8|111625.8|21
1737025560000|2025-01-16 11:06:00|111659.8|111634.8|111654.1|111629.1|111659.8|111634.8|111654.1|111629.1|10
1737025570000|2025-01-16 11:06:10|111654.9|111629.9|111649.6|111624.6|111657.3|111632.3|111649.6|111624.6|16
1737025580000|2025-01-16 11:06:20|111649.1|111624.1|111649.5|111624.5|111650|111625|111649.1|111624.1|5
1737025590000|2025-01-16 11:06:30|111650|111625|111658.8|111633.8|111659.2|111634.2|111649.3|111624.3|12
1737025600000|2025-01-16 11:06:40|111658.3|111633.3|111655.2|111630.2|111658.6|111633.6|111655.2|111630.2|9
1737025610000|2025-01-16 11:06:50|111654.7|111629.7|111651.5|111626.5|111654.7|111629.7|111651.5|111626.5|13
1737025620000|2025-01-16 11:07:00|111652|111627|111651.7|111626.7|111652.9|111627.9|111650.7|111625.7|9
1737025630000|2025-01-16 11:07:10|111652.9|111627.9|111654.2|111629.2|111655.9|111630.9|111651.8|111626.8|21
1737025640000|2025-01-16 11:07:20|111655|111630|111661|111636|111661|111636|111653.4|111628.4|10
1737025650000|2025-01-16 11:07:30|111661.4|111636.4|111658.2|111633.2|111661.4|111636.4|111655.3|111630.3|13
1737025660000|2025-01-16 11:07:40|111658.6|111633.6|111654.7|111629.7|111658.6|111633.6|111653.3|111628.3|14
1737025670000|2025-01-16 11:07:50|111655.2|111630.2|111653.1|111628.1|111655.4|111630.4|111653.1|111628.1|9
1737025680000|2025-01-16 11:08:00|111655.1|111630.1|111654.8|111629.8|111657.2|111632.2|111653.1|111628.1|14
1737025690000|2025-01-16 11:08:10|111654.1|111629.1|111655.5|111630.5|111655.5|111630.5|111653.8|111628.8|12
1737025700000|2025-01-16 11:08:20|111655.3|111630.3|111664.3|111639.3|111664.3|111639.3|111654.8|111629.8|18
1737025710000|2025-01-16 11:08:30|111663.7|111638.7|111662.3|111637.3|111664.7|111639.7|111662.3|111637.3|9
1737025720000|2025-01-16 11:08:40|111660.9|111635.9|111657.4|111632.4|111660.9|111635.9|111657.4|111632.4|7
1737025730000|2025-01-16 11:08:50|111658.7|111633.7|111657.4|111632.4|111659.6|111634.6|111656.3|111631.3|21
1737025740000|2025-01-16 11:09:00|111658.1|111633.1|111651.2|111626.2|111664.4|111639.4|111650.2|111625.2|25
1737025750000|2025-01-16 11:09:10|111651.9|111626.9|111650.2|111625.2|111651.9|111626.9|111650.2|111625.2|8
1737025760000|2025-01-16 11:09:20|111650.7|111625.7|111648.3|111623.3|111657.2|111632.2|111648.3|111623.3|14
1737025770000|2025-01-16 11:09:30|111650.8|111625.8|111651.5|111626.5|111652.2|111627.2|111649.6|111624.6|6
1737025780000|2025-01-16 11:09:40|111652|111627|111661.7|111636.7|111661.7|111636.7|111652|111627|23
1737025790000|2025-01-16 11:09:50|111660.9|111635.9|111655.7|111630.7|111661.5|111636.5|111652.1|111627.1|13
1737025800000|2025-01-16 11:10:00|111656.3|111631.3|111658.7|111633.7|111659.2|111634.2|111654.9|111629.9|9
1737025810000|2025-01-16 11:10:10|111659.4|111634.4|111662.8|111637.8|111668.1|111643.1|111659.4|111634.4|29
1737025820000|2025-01-16 11:10:20|111662.1|111637.1|111661.3|111636.3|111663.8|111638.8|111660.2|111635.2|15
1737025830000|2025-01-16 11:10:30|111661.1|111636.1|111658.8|111633.8|111661.1|111636.1|111657.1|111632.1|14
1737025840000|2025-01-16 11:10:40|111658.2|111633.2|111659.7|111634.7|111660.4|111635.4|111658.2|111633.2|13
1737025850000|2025-01-16 11:10:50|111659.5|111634.5|111653.2|111628.2|111659.5|111634.5|111653.2|111628.2|7
1737025860000|2025-01-16 11:11:00|111656.6|111631.6|111649.9|111624.9|111656.6|111631.6|111649.1|111624.1|24
1737025870000|2025-01-16 11:11:10|111649.7|111624.7|111640.4|111615.4|111650.1|111625.1|111639.7|111614.7|20
1737025880000|2025-01-16 11:11:20|111640|111615|111639.3|111614.3|111640.5|111615.5|111638.6|111613.6|12
1737025890000|2025-01-16 11:11:30|111639.9|111614.9|111633.9|111608.9|111644.1|111619.1|111633.9|111608.9|20
1737025900000|2025-01-16 11:11:40|111633.2|111608.2|111624.2|111599.2|111633.2|111608.2|111624.2|111599.2|11
1737025910000|2025-01-16 11:11:50|111624.5|111599.5|111622.9|111597.9|111624.5|111599.5|111620.7|111595.7|10
1737025920000|2025-01-16 11:12:00|111623.2|111598.2|111623.2|111598.2|111625.3|111600.3|111623.2|111598.2|13
1737025930000|2025-01-16 11:12:10|111622.7|111597.7|111622.6|111597.6|111624.8|111599.8|111621.7|111596.7|19
1737025940000|2025-01-16 11:12:20|111622.2|111597.2|111625.4|111600.4|111626.7|111601.7|111622.1|111597.1|21
1737025950000|2025-01-16 11:12:30|111624.3|111599.3|111624.1|111599.1|111625.6|111600.6|111624.1|111599.1|15
1737025960000|2025-01-16 11:12:40|111623.2|111598.2|111624.1|111599.1|111624.1|111599.1|111623.2|111598.2|2
1737025970000|2025-01-16 11:12:50|111624.7|111599.7|111625.6|111600.6|111626.7|111601.7|111624.7|111599.7|8
1737025980000|2025-01-16 11:13:00|111626.6|111601.6|111625.6|111600.6|111626.6|111601.6|111621.7|111596.7|16
1737025990000|2025-01-16 11:13:10|111625.7|111600.7|111620.2|111595.2|111628.3|111603.3|111620.2|111595.2|21
1737026000000|2025-01-16 11:13:20|111619.8|111594.8|111625.4|111600.4|111625.7|111600.7|111617.5|111592.5|25
1737026010000|2025-01-16 11:13:30|111625.7|111600.7|111626.4|111601.4|111626.9|111601.9|111624.9|111599.9|11
1737026020000|2025-01-16 11:13:40|111626.9|111601.9|111654|111629|111654.5|111629.5|111626.9|111601.9|24
1737026030000|2025-01-16 11:13:50|111653.9|111628.9|111655.3|111630.3|111656.6|111631.6|111653.9|111628.9|13
1737026040000|2025-01-16 11:14:00|111655.2|111630.2|111665.7|111615.7|111666.1|111630.2|111652.9|111611.8|20
1737026050000|2025-01-16 11:14:10|111666|111616|111654.2|111604.2|111667.7|111617.7|111650.8|111600.8|21
1737026060000|2025-01-16 11:14:20|111655.6|111605.6|111650.1|111600.1|111655.6|111605.6|111650.1|111600.1|12
1737026070000|2025-01-16 11:14:30|111651.1|111601.1|111653|111603|111653.8|111603.8|111651.1|111601.1|7
1737026080000|2025-01-16 11:14:40|111653.8|111603.8|111633.1|111583.1|111653.8|111603.8|111633.1|111583.1|19
1737026090000|2025-01-16 11:14:50|111633.7|111583.7|111640|111590|111642.7|111592.7|111633.7|111583.7|16
1737026100000|2025-01-16 11:15:00|111640.8|111590.8|111639.4|111589.4|111640.9|111590.9|111637.5|111587.5|13
1737026110000|2025-01-16 11:15:10|111639.9|111589.9|111646.4|111596.4|111647.8|111597.8|111638|111588|30
1737026120000|2025-01-16 11:15:20|111645.8|111595.8|111648.6|111598.6|111648.7|111598.7|111644.7|111594.7|17
1737026130000|2025-01-16 11:15:30|111648|111598|111652.3|111602.3|111652.9|111602.9|111647.2|111597.2|10
1737026140000|2025-01-16 11:15:40|111651.2|111601.2|111624.3|111599.3|111651.2|111608|111624.3|111595.5|14
1737026150000|2025-01-16 11:15:50|111623.2|111598.2|111623.9|111598.9|111627.3|111602.3|111622.9|111597.9|12
1737026160000|2025-01-16 11:16:00|111624.9|111599.9|111623|111598|111624.9|111599.9|111620.2|111595.2|16
1737026170000|2025-01-16 11:16:10|111624.2|111599.2|111614.5|111589.5|111625.9|111600.9|111612.3|111587.3|26
1737026180000|2025-01-16 11:16:20|111614|111589|111614.1|111589.1|111615.1|111590.1|111613.1|111588.1|19
1737026190000|2025-01-16 11:16:30|111614.7|111589.7|111610.9|111585.9|111614.7|111589.7|111607.6|111582.6|18
1737026200000|2025-01-16 11:16:40|111610.1|111585.1|111611.2|111586.2|111611.2|111586.2|111607.7|111582.7|13
1737026210000|2025-01-16 11:16:50|111609.6|111584.6|111610.9|111585.9|111611.6|111586.6|111609.6|111584.6|10
1737026220000|2025-01-16 11:17:00|111611.6|111586.6|111612.1|111587.1|111613.3|111588.3|111610.8|111585.8|19
1737026230000|2025-01-16 11:17:10|111610.5|111585.5|111610.2|111585.2|111611.5|111586.5|111609.9|111584.9|9
1737026240000|2025-01-16 11:17:20|111610.6|111585.6|111619.5|111594.5|111632.1|111597.6|111610.2|111580.2|25
1737026250000|2025-01-16 11:17:30|111618.9|111593.9|111616.3|111591.3|111618.9|111593.9|111616.3|111591.3|6
1737026260000|2025-01-16 11:17:40|111616.4|111591.4|111616.4|111591.4|111617|111592|111616.4|111591.4|3
1737026270000|2025-01-16 11:17:50|111617|111592|111636.6|111586.6|111638.1|111597.2|111616.9|111586.6|13
1737026280000|2025-01-16 11:18:00|111634.9|111584.9|111632.7|111582.7|111636.2|111586.2|111632.7|111582.7|7
1737026290000|2025-01-16 11:18:10|111632.4|111582.4|111628.3|111603.3|111633.3|111603.3|111628.3|111582.4|3
1737026300000|2025-01-16 11:18:20|111631.7|111606.7|111633.8|111608.8|111636|111611|111629.5|111604.5|23
1737026310000|2025-01-16 11:18:30|111632.8|111607.8|111634.5|111609.5|111635.1|111610.1|111630.5|111605.5|9
1737026320000|2025-01-16 11:18:40|111633.8|111608.8|111632.3|111607.3|111636.2|111611.2|111630.7|111605.7|13
1737026330000|2025-01-16 11:18:50|111634.6|111609.6|111635.9|111610.9|111637.3|111612.3|111629.8|111604.8|20
1737026340000|2025-01-16 11:19:00|111635.2|111610.2|111635.9|111610.9|111636|111611|111635.2|111610.2|3
1737026350000|2025-01-16 11:19:10|111636.8|111611.8|111640|111615|111640.3|111615.3|111636.8|111611.8|15
1737026360000|2025-01-16 11:19:20|111637.9|111612.9|111639.6|111614.6|111639.9|111614.9|111635.3|111610.3|9
1737026370000|2025-01-16 11:19:30|111640.8|111615.8|111637.5|111612.5|111642|111617|111637.5|111612.5|16
1737026380000|2025-01-16 11:19:40|111640.5|111615.5|111641.7|111616.7|111643.1|111618.1|111640.5|111615.5|9
1737026390000|2025-01-16 11:19:50|111641.2|111616.2|111638.3|111613.3|111641.2|111616.2|111638.1|111613.1|6
1737026400000|2025-01-16 11:20:00|111641.4|111616.4|111635.8|111610.8|111642.7|111617.7|111633.4|111608.4|35
1737026410000|2025-01-16 11:20:10|111635|111610|111635|111610|111636.4|111611.4|111628.9|111603.9|23
1737026420000|2025-01-16 11:20:20|111633.4|111608.4|111626|111601|111636.3|111611.3|111624.8|111599.8|22
1737026430000|2025-01-16 11:20:30|111627.9|111602.9|111626|111601|111627.9|111602.9|111626|111601|2
1737026440000|2025-01-16 11:20:40|111626.6|111601.6|111635.7|111610.7|111636.2|111611.2|111625.6|111600.6|9
1737026450000|2025-01-16 11:20:50|111635.3|111610.3|111635.2|111610.2|111635.3|111610.3|111634.6|111609.6|4
1737026460000|2025-01-16 11:21:00|111635.8|111610.8|111630.7|111605.7|111637.8|111612.8|111630.7|111605.7|11
1737026470000|2025-01-16 11:21:10|111629.7|111604.7|111614.2|111589.2|111629.7|111604.7|111608.9|111583.9|28
1737026480000|2025-01-16 11:21:20|111611.7|111586.7|111611.1|111586.1|111611.7|111586.7|111608.6|111583.6|7
1737026490000|2025-01-16 11:21:30|111611.8|111586.8|111618.1|111593.1|111618.1|111593.1|111611.8|111586.8|12
1737026500000|2025-01-16 11:21:40|111615.3|111590.3|111612.5|111587.5|111617.2|111592.2|111607.9|111582.9|15
1737026510000|2025-01-16 11:21:50|111612.2|111587.2|111612.6|111587.6|111614|111589|111609.7|111584.7|11
1737026520000|2025-01-16 11:22:00|111612.1|111587.1|111622.3|111597.3|111622.3|111597.3|111612.1|111587.1|5
1737026530000|2025-01-16 11:22:10|111619.4|111594.4|111624.8|111599.8|111625.8|111600.8|111619.3|111594.3|14
1737026540000|2025-01-16 11:22:20|111623.9|111598.9|111620.7|111595.7|111623.9|111598.9|111619|111594|10
1737026550000|2025-01-16 11:22:30|111623.5|111598.5|111615.1|111590.1|111623.5|111598.5|111612.3|111587.3|16
1737026560000|2025-01-16 11:22:40|111614.4|111589.4|111613.4|111588.4|111614.4|111589.4|111611.2|111586.2|4
1737026570000|2025-01-16 11:22:50|111614|111589|111611.4|111586.4|111614|111589|111611.2|111586.2|4
1737026580000|2025-01-16 11:23:00|111614.2|111589.2|111612.9|111587.9|111614.6|111589.6|111610.8|111585.8|13
1737026590000|2025-01-16 11:23:10|111613.9|111588.9|111613.4|111588.4|111615.5|111590.5|111611.6|111586.6|15
1737026600000|2025-01-16 11:23:20|111616.6|111591.6|111622.8|111597.8|111624.1|111599.1|111616.1|111591.1|24
1737026610000|2025-01-16 11:23:30|111623.1|111598.1|111623.5|111598.5|111626.2|111601.2|111623.1|111598.1|8
1737026620000|2025-01-16 11:23:40|111624.3|111599.3|111622.9|111597.9|111625.6|111600.6|111622.8|111597.8|10
1737026630000|2025-01-16 11:23:50|111623.9|111598.9|111624.7|111599.7|111625.2|111600.2|111623.2|111598.2|8
1737026640000|2025-01-16 11:24:00|111625.3|111600.3|111631.9|111606.9|111637.6|111612.6|111625.3|111600.3|13
1737026650000|2025-01-16 11:24:10|111631.4|111606.4|111631.3|111606.3|111631.5|111606.5|111629.7|111604.7|6
1737026660000|2025-01-16 11:24:20|111630|111605|111633.1|111608.1|111633.5|111608.5|111628.3|111603.3|13
1737026670000|2025-01-16 11:24:30|111631.5|111606.5|111627.3|111602.3|111631.5|111606.5|111626.3|111601.3|10
1737026680000|2025-01-16 11:24:40|111626.4|111601.4|111627.2|111602.2|111627.5|111602.5|111626.1|111601.1|13
1737026690000|2025-01-16 11:24:50|111626.5|111601.5|111620.6|111595.6|111626.5|111601.5|111620.6|111595.6|9
1737026700000|2025-01-16 11:25:00|111621.1|111596.1|111624.3|111599.3|111626.4|111601.4|111621.1|111596.1|10
1737026710000|2025-01-16 11:25:10|111624.8|111599.8|111620.8|111595.8|111625.6|111600.6|111620.8|111595.8|8
1737026720000|2025-01-16 11:25:20|111619.7|111594.7|111618.6|111593.6|111619.7|111594.7|111615.5|111590.5|16
1737026730000|2025-01-16 11:25:30|111618.1|111593.1|111622.7|111597.7|111623.3|111598.3|111616.6|111591.6|15
1737026740000|2025-01-16 11:25:40|111621.6|111596.6|111617.2|111592.2|111623.2|111598.2|111617.2|111592.2|10
1737026750000|2025-01-16 11:25:50|111616.4|111591.4|111622.5|111597.5|111626.9|111601.9|111616.4|111591.4|9
1737026760000|2025-01-16 11:26:00|111621.7|111596.7|111619.9|111594.9|111622.2|111597.2|111619.9|111594.9|6
1737026770000|2025-01-16 11:26:10|111621.4|111596.4|111625.4|111600.4|111627|111602|111621.1|111596.1|13
1737026780000|2025-01-16 11:26:20|111626|111601|111630.1|111605.1|111630.1|111605.1|111626|111601|6
1737026790000|2025-01-16 11:26:30|111630.4|111605.4|111628.8|111603.8|111631.3|111606.3|111628.8|111603.8|7
1737026800000|2025-01-16 11:26:40|111628|111603|111629.1|111604.1|111629.9|111604.9|111625.8|111600.8|13
1737026810000|2025-01-16 11:26:50|111629.7|111604.7|111626.7|111601.7|111630.2|111605.2|111626.7|111601.7|6
1737026820000|2025-01-16 11:27:00|111626.1|111601.1|111620|111595|111626.1|111601.1|111618.9|111593.9|23
1737026830000|2025-01-16 11:27:10|111620.8|111595.8|111624.3|111599.3|111625.6|111600.6|111620.8|111595.8|13
1737026840000|2025-01-16 11:27:20|111624.8|111599.8|111630.7|111605.7|111633.6|111608.6|111624.8|111599.8|16
1737026850000|2025-01-16 11:27:30|111630|111605|111626.6|111601.6|111631.8|111606.8|111625.2|111600.2|14
1737026860000|2025-01-16 11:27:40|111627.1|111602.1|111613|111588|111628.4|111603.4|111612.9|111587.9|19
1737026870000|2025-01-16 11:27:50|111613.6|111588.6|111612.6|111587.6|111613.9|111588.9|111612|111587|9
1737026880000|2025-01-16 11:28:00|111613|111588|111612.3|111587.3|111613.2|111588.2|111611.1|111586.1|11
1737026890000|2025-01-16 11:28:10|111612.7|111587.7|111614.2|111589.2|111614.8|111589.8|111612.7|111587.7|6
1737026900000|2025-01-16 11:28:20|111614.8|111589.8|111614.5|111589.5|111615.4|111590.4|111611.7|111586.7|19
1737026910000|2025-01-16 11:28:30|111615.4|111590.4|111615.4|111590.4|111615.4|111590.4|111615.4|111590.4|1
1737026920000|2025-01-16 11:28:40|111614.4|111589.4|111612.6|111587.6|111614.4|111589.4|111612.6|111587.6|12
1737026930000|2025-01-16 11:28:50|111612.9|111587.9|111617.6|111592.6|111617.6|111592.6|111612.4|111587.4|13
1737026940000|2025-01-16 11:29:00|111616.9|111591.9|111612.3|111587.3|111621.6|111596.6|111612.3|111587.3|19
1737026950000|2025-01-16 11:29:10|111613|111588|111613.2|111588.2|111614.8|111589.8|111611.6|111586.6|8
1737026960000|2025-01-16 11:29:20|111613.6|111588.6|111617.4|111592.4|111618.4|111593.4|111612.5|111587.5|10
1737026970000|2025-01-16 11:29:30|111618|111593|111613.3|111588.3|111618|111593|111613.3|111588.3|18
1737026980000|2025-01-16 11:29:40|111614.6|111589.6|111613.7|111588.7|111614.6|111589.6|111613.5|111588.5|5
1737026990000|2025-01-16 11:29:50|111614.3|111589.3|111621.1|111596.1|111621.1|111596.1|111614.3|111589.3|8
1737027000000|2025-01-16 11:30:00|111620.5|111595.5|111617.8|111592.8|111621.8|111596.8|111616.8|111591.8|19
1737027010000|2025-01-16 11:30:10|111617.1|111592.1|111614.3|111589.3|111617.1|111592.1|111612.1|111587.1|9
1737027020000|2025-01-16 11:30:20|111613.9|111588.9|111613.4|111588.4|111614.7|111589.7|111612.9|111587.9|11
1737027030000|2025-01-16 11:30:30|111612.9|111587.9|111615.2|111590.2|111618.4|111593.4|111612.1|111587.1|17
1737027040000|2025-01-16 11:30:40|111614.6|111589.6|111612.7|111587.7|111616.1|111591.1|111612.4|111587.4|17
1737027050000|2025-01-16 11:30:50|111613.4|111588.4|111614.9|111589.9|111615.7|111590.7|111613.1|111588.1|14
1737027060000|2025-01-16 11:31:00|111614.3|111589.3|111615.8|111590.8|111616.1|111591.1|111613|111588|9
1737027070000|2025-01-16 11:31:10|111615.1|111590.1|111612.7|111587.7|111616.9|111591.9|111610.8|111585.8|16
1737027080000|2025-01-16 11:31:20|111613|111588|111611.1|111586.1|111613.3|111588.3|111611.1|111586.1|5
1737027090000|2025-01-16 11:31:30|111610.5|111585.5|111608.8|111583.8|111610.5|111585.5|111606.6|111581.6|9
1737027100000|2025-01-16 11:31:40|111608|111583|111605.8|111580.8|111608|111583|111605.7|111580.7|6
1737027110000|2025-01-16 11:31:50|111606.4|111581.4|111610.3|111585.3|111612.2|111587.2|111606.4|111581.4|8
1737027120000|2025-01-16 11:32:00|111610.4|111585.4|111612.9|111587.9|111613.5|111588.5|111608.2|111583.2|17
1737027130000|2025-01-16 11:32:10|111613.5|111588.5|111608.9|111583.9|111613.5|111588.5|111608.9|111583.9|17
1737027140000|2025-01-16 11:32:20|111608.2|111583.2|111607.8|111582.8|111609.3|111584.3|111607.8|111582.8|6
1737027150000|2025-01-16 11:32:30|111608.4|111583.4|111612.4|111587.4|111613|111588|111607.4|111582.4|9
1737027160000|2025-01-16 11:32:40|111611.9|111586.9|111610.9|111585.9|111612.7|111587.7|111610.5|111585.5|7
1737027170000|2025-01-16 11:32:50|111610.3|111585.3|111614|111589|111614|111589|111610|111585|10
1737027180000|2025-01-16 11:33:00|111613.5|111588.5|111615.8|111590.8|111615.8|111590.8|111611.5|111586.5|11
1737027190000|2025-01-16 11:33:10|111617.4|111592.4|111614.4|111589.4|111617.4|111592.4|111614.4|111589.4|6
1737027200000|2025-01-16 11:33:20|111601.2|111576.2|111594.5|111569.5|111601.2|111576.2|111593.5|111568.5|37
1737027210000|2025-01-16 11:33:30|111594.1|111569.1|111597.8|111572.8|111598.3|111573.3|111593.8|111568.8|25
1737027220000|2025-01-16 11:33:40|111598.3|111573.3|111595.4|111570.4|111598.3|111573.3|111595|111570|11
1737027230000|2025-01-16 11:33:50|111594.9|111569.9|111606.6|111581.6|111607.3|111582.3|111594.9|111569.9|23
1737027240000|2025-01-16 11:34:00|111607.1|111582.1|111605.5|111580.5|111609.1|111584.1|111604.2|111579.2|11
1737027250000|2025-01-16 11:34:10|111603.8|111578.8|111604.3|111579.3|111605.1|111580.1|111603.7|111578.7|9
1737027260000|2025-01-16 11:34:20|111603.8|111578.8|111600.5|111575.5|111603.8|111578.8|111598.8|111573.8|15
1737027270000|2025-01-16 11:34:30|111601|111576|111600.4|111575.4|111601.8|111576.8|111598.3|111573.3|17
1737027280000|2025-01-16 11:34:40|111601|111576|111585.3|111560.3|111605.7|111580.7|111583.9|111558.9|20
1737027290000|2025-01-16 11:34:50|111583.9|111558.9|111578.1|111553.1|111583.9|111558.9|111577.1|111552.1|28
1737027300000|2025-01-16 11:35:00|111578.7|111553.7|111587.4|111562.4|111587.4|111562.4|111577.2|111552.2|31
1737027310000|2025-01-16 11:35:10|111587.6|111562.6|111587|111562|111589.3|111564.3|111586.7|111561.7|14
1737027320000|2025-01-16 11:35:20|111584.8|111559.8|111587.3|111562.3|111587.3|111562.3|111584.3|111559.3|7
1737027330000|2025-01-16 11:35:30|111586.9|111561.9|111583.5|111558.5|111586.9|111561.9|111580.3|111555.3|21
1737027340000|2025-01-16 11:35:40|111583.3|111558.3|111594.2|111569.2|111596.4|111571.4|111582.5|111557.5|24
1737027350000|2025-01-16 11:35:50|111594.8|111569.8|111593.3|111568.3|111594.8|111569.8|111592|111567|12
1737027360000|2025-01-16 11:36:00|111592.8|111567.8|111594|111569|111594|111569|111589.8|111564.8|11
1737027370000|2025-01-16 11:36:10|111594.5|111569.5|111589|111564|111595.1|111570.1|111589|111564|14
1737027380000|2025-01-16 11:36:20|111588.3|111563.3|111588|111563|111589.8|111564.8|111587.9|111562.9|13
1737027390000|2025-01-16 11:36:30|111588.7|111563.7|111588.1|111563.1|111588.7|111563.7|111588.1|111563.1|4
1737027400000|2025-01-16 11:36:40|111589.2|111564.2|111584.9|111559.9|111589.3|111564.3|111584.3|111559.3|15
1737027410000|2025-01-16 11:36:50|111585.4|111560.4|111589.2|111564.2|111590.3|111565.3|111583.9|111558.9|20
1737027420000|2025-01-16 11:37:00|111588.8|111563.8|111588.9|111563.9|111591.3|111566.3|111588.4|111563.4|17
1737027430000|2025-01-16 11:37:10|111592.2|111567.2|111584.3|111559.3|111592.2|111567.2|111580|111555|23
1737027440000|2025-01-16 11:37:20|111585|111560|111596.3|111571.3|111596.3|111571.3|111585|111560|15
1737027450000|2025-01-16 11:37:30|111595.8|111570.8|111596.9|111571.9|111596.9|111571.9|111595.4|111570.4|6
1737027460000|2025-01-16 11:37:40|111597.4|111572.4|111596.6|111571.6|111597.4|111572.4|111595.4|111570.4|15
1737027470000|2025-01-16 11:37:50|111596.9|111571.9|111599.9|111574.9|111603.3|111578.3|111596.9|111571.9|16
1737027480000|2025-01-16 11:38:00|111600.6|111575.6|111601.1|111576.1|111601.4|111576.4|111599.9|111574.9|13
1737027490000|2025-01-16 11:38:10|111600.4|111575.4|111597.6|111572.6|111601.5|111576.5|111597.2|111572.2|11
1737027500000|2025-01-16 11:38:20|111596.9|111571.9|111594.2|111569.2|111596.9|111571.9|111594.2|111569.2|7
1737027510000|2025-01-16 11:38:30|111594.6|111569.6|111597.3|111572.3|111597.3|111572.3|111593.8|111568.8|8
1737027520000|2025-01-16 11:38:40|111597.3|111572.3|111595.6|111570.6|111597.3|111572.3|111595.6|111570.6|5
1737027530000|2025-01-16 11:38:50|111596|111571|111596.1|111571.1|111596.1|111571.1|111596|111571|2
1737027540000|2025-01-16 11:39:00|111597.1|111572.1|111608.4|111583.4|111610|111585|111597.1|111572.1|19
1737027550000|2025-01-16 11:39:10|111612.7|111587.7|111609.2|111584.2|111613.2|111588.2|111608.6|111583.6|18
1737027560000|2025-01-16 11:39:20|111610.2|111585.2|111606.3|111581.3|111610.2|111585.2|111606.3|111581.3|13
1737027570000|2025-01-16 11:39:30|111606.2|111581.2|111600.6|111575.6|111607|111582|111600.6|111575.6|9
1737027580000|2025-01-16 11:39:40|111599.8|111574.8|111603.1|111578.1|111603.7|111578.7|111599.8|111574.8|6
1737027590000|2025-01-16 11:39:50|111602.9|111577.9|111604.7|111579.7|111605.5|111580.5|111602.9|111577.9|10
1737027600000|2025-01-16 11:40:00|111604.5|111579.5|111604.7|111579.7|111607.8|111582.8|111602.6|111577.6|14
1737027610000|2025-01-16 11:40:10|111603.8|111578.8|111602|111577|111605.3|111580.3|111602|111577|10
1737027620000|2025-01-16 11:40:20|111601.2|111576.2|111603.8|111578.8|111603.8|111578.8|111601.2|111576.2|8
1737027630000|2025-01-16 11:40:30|111601.7|111576.7|111601.6|111576.6|111601.7|111576.7|111601.6|111576.6|2
1737027640000|2025-01-16 11:40:40|111602.2|111577.2|111607.6|111582.6|111608.2|111583.2|111602.2|111577.2|9
1737027650000|2025-01-16 11:40:50|111607.1|111582.1|111614.5|111589.5|111615.1|111590.1|111601.8|111576.8|15
1737027660000|2025-01-16 11:41:00|111614.9|111589.9|111609.7|111584.7|111615.8|111590.8|111609.7|111584.7|15
1737027670000|2025-01-16 11:41:10|111610.5|111585.5|111611.8|111586.8|111611.8|111586.8|111607.8|111582.8|11
1737027680000|2025-01-16 11:41:20|111611.2|111586.2|111597.2|111572.2|111611.9|111586.9|111597.2|111572.2|18
1737027690000|2025-01-16 11:41:30|111596.1|111571.1|111597.5|111572.5|111601.9|111576.9|111596.1|111571.1|26
1737027700000|2025-01-16 11:41:40|111598.1|111573.1|111600.5|111575.5|111604.1|111579.1|111598.1|111573.1|9
1737027710000|2025-01-16 11:41:50|111600|111575|111589.5|111564.5|111603.3|111578.3|111589.3|111564.3|22
1737027720000|2025-01-16 11:42:00|111588.8|111563.8|111584.4|111559.4|111588.8|111563.8|111584.1|111559.1|14
1737027730000|2025-01-16 11:42:10|111585.2|111560.2|111588.7|111563.7|111589.7|111564.7|111584.5|111559.5|9
1737027740000|2025-01-16 11:42:20|111589.5|111564.5|111590.1|111565.1|111590.6|111565.6|111588.7|111563.7|9
1737027750000|2025-01-16 11:42:30|111590|111565|111590.8|111565.8|111591.6|111566.6|111590|111565|4
1737027760000|2025-01-16 11:42:40|111591.1|111566.1|111594.3|111569.3|111594.7|111569.7|111591.1|111566.1|15
1737027770000|2025-01-16 11:42:50|111593.7|111568.7|111592.5|111567.5|111594.4|111569.4|111591.9|111566.9|16
1737027780000|2025-01-16 11:43:00|111591.8|111566.8|111595.9|111570.9|111599.6|111574.6|111591.8|111566.8|13
1737027790000|2025-01-16 11:43:10|111596.6|111571.6|111596.6|111571.6|111597|111572|111592.6|111567.6|10
1737027800000|2025-01-16 11:43:20|111595.6|111570.6|111594.5|111569.5|111597.1|111572.1|111590.7|111565.7|21
1737027810000|2025-01-16 11:43:30|111596|111571|111594.4|111569.4|111596|111571|111590.7|111565.7|13
1737027820000|2025-01-16 11:43:40|111595.7|111570.7|111600.1|111575.1|111600.9|111575.9|111595.7|111570.7|10
1737027830000|2025-01-16 11:43:50|111599.4|111574.4|111599.4|111574.4|111600.1|111575.1|111597.2|111572.2|12
1737027840000|2025-01-16 11:44:00|111597.9|111572.9|111597.2|111572.2|111600.1|111575.1|111597.2|111572.2|9
1737027850000|2025-01-16 11:44:10|111598|111573|111600.1|111575.1|111600.1|111575.1|111596.1|111571.1|16
1737027860000|2025-01-16 11:44:20|111599.5|111574.5|111594|111569|111600.1|111575.1|111594|111569|10
1737027870000|2025-01-16 11:44:30|111592.5|111567.5|111591.3|111566.3|111592.5|111567.5|111591.3|111566.3|3
1737027880000|2025-01-16 11:44:40|111591.8|111566.8|111592.8|111567.8|111592.8|111567.8|111591.8|111566.8|5
1737027890000|2025-01-16 11:44:50|111588.4|111563.4|111593.7|111568.7|111593.7|111568.7|111587|111562|7
1737027900000|2025-01-16 11:45:00|111592.8|111567.8|111591.4|111566.4|111593.7|111568.7|111591|111566|9
1737027910000|2025-01-16 11:45:10|111590.9|111565.9|111589.4|111564.4|111591.3|111566.3|111588|111563|7
1737027920000|2025-01-16 11:45:20|111588.6|111563.6|111588|111563|111589|111564|111586.9|111561.9|5
1737027930000|2025-01-16 11:45:30|111588.4|111563.4|111584.9|111559.9|111589.4|111564.4|111583.5|111558.5|10
1737027940000|2025-01-16 11:45:40|111583.9|111558.9|111584.5|111559.5|111584.9|111559.9|111583.9|111558.9|3
1737027950000|2025-01-16 11:45:50|111585|111560|111584|111559|111585|111560|111584|111559|3
1737027960000|2025-01-16 11:46:00|111585.1|111560.1|111588.9|111563.9|111588.9|111563.9|111585.1|111560.1|13
1737027970000|2025-01-16 11:46:10|111588.3|111563.3|111584.9|111559.9|111588.8|111563.8|111584.4|111559.4|14
1737027990000|2025-01-16 11:46:30|111585.6|111560.6|111606.7|111581.7|111607.7|111582.7|111585.6|111560.6|13
1737028000000|2025-01-16 11:46:40|111607.9|111582.9|111604|111579|111608.2|111583.2|111604|111579|14
1737028010000|2025-01-16 11:46:50|111603|111578|111600.1|111575.1|111603|111578|111599.2|111574.2|6
1737028020000|2025-01-16 11:47:00|111599.2|111574.2|111597.6|111572.6|111600.1|111575.1|111597.1|111572.1|14
1737028030000|2025-01-16 11:47:10|111597|111572|111596.4|111571.4|111597|111572|111596.4|111571.4|2
1737028040000|2025-01-16 11:47:20|111595.8|111570.8|111585.2|111560.2|111595.8|111570.8|111585.2|111560.2|19
1737028050000|2025-01-16 11:47:30|111585|111560|111584.5|111559.5|111585|111560|111584|111559|8
1737028060000|2025-01-16 11:47:40|111584.1|111559.1|111583.8|111558.8|111584.6|111559.6|111583.8|111558.8|4
1737028070000|2025-01-16 11:47:50|111584.3|111559.3|111584.4|111559.4|111584.4|111559.4|111584.3|111559.3|2
1737028080000|2025-01-16 11:48:00|111583.8|111558.8|111580|111555|111587.2|111562.2|111578.8|111553.8|22
1737028090000|2025-01-16 11:48:10|111579.4|111554.4|111576.5|111551.5|111580.1|111555.1|111576.1|111551.1|10
1737028100000|2025-01-16 11:48:20|111577.2|111552.2|111577.3|111552.3|111578.3|111553.3|111577.2|111552.2|5
1737028110000|2025-01-16 11:48:30|111576.6|111551.6|111576.3|111551.3|111576.6|111551.6|111575.5|111550.5|13
1737028120000|2025-01-16 11:48:40|111575.4|111550.4|111582.9|111557.9|111582.9|111557.9|111575.4|111550.4|14
1737028130000|2025-01-16 11:48:50|111581.9|111556.9|111582.1|111557.1|111582.2|111557.2|111580.9|111555.9|8
1737028140000|2025-01-16 11:49:00|111581.6|111556.6|111592.4|111567.4|111596.4|111571.4|111578.4|111553.4|26
1737028150000|2025-01-16 11:49:10|111592.8|111567.8|111592|111567|111592.8|111567.8|111591.5|111566.5|6
1737028160000|2025-01-16 11:49:20|111591.6|111566.6|111593.4|111568.4|111593.4|111568.4|111591.5|111566.5|6
1737028170000|2025-01-16 11:49:30|111593|111568|111591.4|111566.4|111593|111568|111591.4|111566.4|3
1737028180000|2025-01-16 11:49:40|111592.3|111567.3|111599.3|111574.3|111600|111575|111592.3|111567.3|9
1737028190000|2025-01-16 11:49:50|111599.8|111574.8|111602.8|111577.8|111603.4|111578.4|111597.1|111572.1|23
1737028200000|2025-01-16 11:50:00|111603.2|111578.2|111604.8|111579.8|111606.8|111581.8|111603|111578|10
1737028210000|2025-01-16 11:50:10|111603.3|111578.3|111602.8|111577.8|111603.3|111578.3|111601.8|111576.8|8
1737028220000|2025-01-16 11:50:20|111601.5|111576.5|111601.9|111576.9|111607.3|111582.3|111600.7|111575.7|21
1737028230000|2025-01-16 11:50:30|111601.5|111576.5|111603.7|111578.7|111605.3|111580.3|111601.3|111576.3|17
1737028240000|2025-01-16 11:50:40|111604.7|111579.7|111605.5|111580.5|111605.6|111580.6|111602.7|111577.7|14
1737028250000|2025-01-16 11:50:50|111605.1|111580.1|111635|111610|111636.2|111611.2|111605.1|111580.1|17
1737028260000|2025-01-16 11:51:00|111634.9|111609.9|111633.1|111608.1|111635|111610|111633.1|111608.1|8
1737028270000|2025-01-16 11:51:10|111632|111607|111626.8|111601.8|111633.1|111608.1|111626.8|111601.8|11
1737028280000|2025-01-16 11:51:20|111623.4|111598.4|111625.1|111600.1|111625.1|111600.1|111619|111594|16
1737028290000|2025-01-16 11:51:30|111624.3|111599.3|111616.9|111591.9|111624.3|111599.3|111616.9|111591.9|11
1737028300000|2025-01-16 11:51:40|111616.3|111591.3|111620.3|111595.3|111620.3|111595.3|111615.1|111590.1|17
1737028310000|2025-01-16 11:51:50|111619.5|111594.5|111616.4|111591.4|111619.5|111594.5|111613.3|111588.3|11
1737028320000|2025-01-16 11:52:00|111613.7|111588.7|111623.2|111598.2|111628.3|111603.3|111613.7|111588.7|23
1737028330000|2025-01-16 11:52:10|111623.6|111598.6|111623.3|111598.3|111625.8|111600.8|111623.2|111598.2|10
1737028340000|2025-01-16 11:52:20|111626|111601|111622.3|111597.3|111626|111601|111621.3|111596.3|9
1737028350000|2025-01-16 11:52:30|111621.7|111596.7|111616.5|111591.5|111623.4|111598.4|111615.7|111590.7|16
1737028360000|2025-01-16 11:52:40|111615.8|111590.8|111609.4|111584.4|111615.8|111590.8|111607.8|111582.8|21
1737028370000|2025-01-16 11:52:50|111608.9|111583.9|111606.5|111581.5|111609.1|111584.1|111603.9|111578.9|17
1737028380000|2025-01-16 11:53:00|111607|111582|111605.9|111580.9|111607|111582|111605.5|111580.5|10
1737028390000|2025-01-16 11:53:10|111605.4|111580.4|111602.1|111577.1|111605.9|111580.9|111597.5|111572.5|23
1737028400000|2025-01-16 11:53:20|111599.1|111574.1|111602.2|111577.2|111602.2|111577.2|111597.8|111572.8|17
1737028410000|2025-01-16 11:53:30|111601.7|111576.7|111605.9|111580.9|111605.9|111580.9|111601.1|111576.1|15
1737028420000|2025-01-16 11:53:40|111605.4|111580.4|111605.5|111580.5|111606|111581|111604.9|111579.9|11
1737028430000|2025-01-16 11:53:50|111606|111581|111608.8|111583.8|111608.9|111583.9|111604.9|111579.9|10
1737028440000|2025-01-16 11:54:00|111608.2|111583.2|111606.5|111581.5|111608.2|111583.2|111606|111581|9
1737028450000|2025-01-16 11:54:10|111607.4|111582.4|111609|111584|111611.5|111586.5|111604.5|111579.5|17
1737028460000|2025-01-16 11:54:20|111608.4|111583.4|111607.8|111582.8|111608.4|111583.4|111607.8|111582.8|2
1737028470000|2025-01-16 11:54:30|111607|111582|111606.9|111581.9|111607.3|111582.3|111605.7|111580.7|10
1737028480000|2025-01-16 11:54:40|111606.3|111581.3|111603.8|111578.8|111606.3|111581.3|111603.8|111578.8|9
1737028490000|2025-01-16 11:54:50|111604.1|111579.1|111605.5|111580.5|111605.5|111580.5|111596.8|111571.8|11
1737028500000|2025-01-16 11:55:00|111605.3|111580.3|111628.2|111603.2|111631.8|111606.8|111601.9|111576.9|28
1737028510000|2025-01-16 11:55:10|111624.7|111599.7|111621.9|111596.9|111626.3|111601.3|111621.9|111596.9|14
1737028520000|2025-01-16 11:55:20|111621.3|111596.3|111619.1|111594.1|111622.8|111597.8|111615.8|111590.8|24
1737028530000|2025-01-16 11:55:30|111618.8|111593.8|111615.7|111590.7|111618.8|111593.8|111615.7|111590.7|10
1737028540000|2025-01-16 11:55:40|111615|111590|111601|111576|111615|111590|111598.2|111573.2|20
1737028550000|2025-01-16 11:55:50|111600.1|111575.1|111601.6|111576.6|111601.8|111576.8|111599|111574|16
1737028560000|2025-01-16 11:56:00|111600.8|111575.8|111602.5|111577.5|111606.2|111581.2|111600.7|111575.7|15
1737028570000|2025-01-16 11:56:10|111601.6|111576.6|111608.3|111583.3|111608.4|111583.4|111599.3|111574.3|28
1737028580000|2025-01-16 11:56:20|111608.7|111583.7|111616.3|111591.3|111617|111592|111607.3|111582.3|23
1737028590000|2025-01-16 11:56:30|111617.4|111592.4|111611.1|111586.1|111620.8|111595.8|111610.8|111585.8|26
1737028600000|2025-01-16 11:56:40|111609.6|111584.6|111611.9|111586.9|111613.7|111588.7|111608|111583|21
1737028610000|2025-01-16 11:56:50|111611.6|111586.6|111612.4|111587.4|111613|111588|111611.1|111586.1|19
1737028620000|2025-01-16 11:57:00|111613|111588|111611.6|111586.6|111614.6|111589.6|111611.1|111586.1|21
1737028630000|2025-01-16 11:57:10|111610.9|111585.9|111610.5|111585.5|111613.7|111588.7|111608|111583|23
1737028640000|2025-01-16 11:57:20|111608.7|111583.7|111611.9|111586.9|111613|111588|111606.6|111581.6|26
1737028650000|2025-01-16 11:57:30|111612.3|111587.3|111618.4|111593.4|111621.2|111596.2|111612.3|111587.3|13
1737028660000|2025-01-16 11:57:40|111617.8|111592.8|111615.3|111590.3|111619.1|111594.1|111615.3|111590.3|13
1737028670000|2025-01-16 11:57:50|111614.5|111589.5|111611.6|111586.6|111617.8|111592.8|111611.4|111586.4|24
1737028680000|2025-01-16 11:58:00|111612|111587|111617.8|111592.8|111617.8|111592.8|111612|111587|15
1737028690000|2025-01-16 11:58:10|111617.1|111592.1|111613.8|111588.8|111620|111595|111613.2|111588.2|16
1737028700000|2025-01-16 11:58:20|111614.2|111589.2|111610.4|111585.4|111615.4|111590.4|111610|111585|17
1737028710000|2025-01-16 11:58:30|111611.2|111586.2|111613.1|111588.1|111618.8|111593.8|111611.2|111586.2|16
1737028720000|2025-01-16 11:58:40|111613.5|111588.5|111610.4|111585.4|111614.3|111589.3|111607.9|111582.9|24
1737028730000|2025-01-16 11:58:50|111609.3|111584.3|111605.9|111580.9|111610.4|111585.4|111605.5|111580.5|19
1737028740000|2025-01-16 11:59:00|111606.4|111581.4|111616.6|111591.6|111616.6|111591.6|111605.5|111580.5|28
1737028750000|2025-01-16 11:59:10|111616.1|111591.1|111622.1|111597.1|111624.4|111599.4|111616.1|111591.1|22
1737028760000|2025-01-16 11:59:20|111623|111598|111626.5|111601.5|111629.7|111604.7|111623|111598|17
1737028770000|2025-01-16 11:59:30|111627.2|111602.2|111627.2|111602.2|111628.4|111603.4|111625|111600|21
1737028780000|2025-01-16 11:59:40|111626.9|111601.9|111621.9|111596.9|111627.9|111602.9|111621.6|111596.6|19
1737028790000|2025-01-16 11:59:50|111623.1|111598.1|111626.1|111601.1|111626.1|111601.1|111618.5|111593.5|28
1737028800000|2025-01-16 12:00:00|111626.9|111601.9|111627.2|111602.2|111632.4|111607.4|111626.9|111601.9|20
1737028810000|2025-01-16 12:00:10|111627.6|111602.6|111637.7|111612.7|111639.4|111614.4|111627.6|111602.6|13
1737028820000|2025-01-16 12:00:20|111637.2|111612.2|111645.6|111620.6|111645.6|111620.6|111637.2|111612.2|8
1737028830000|2025-01-16 12:00:30|111646|111621|111644.9|111619.9|111646.4|111621.4|111644.9|111619.9|5
1737028840000|2025-01-16 12:00:40|111645.5|111620.5|111650.9|111625.9|111652.4|111627.4|111645.5|111620.5|14
1737028850000|2025-01-16 12:00:50|111650.3|111625.3|111649.2|111624.2|111650.4|111625.4|111647.8|111622.8|6
1737028860000|2025-01-16 12:01:00|111646.2|111621.2|111649.8|111624.8|111649.8|111624.8|111644.1|111619.1|12
1737028870000|2025-01-16 12:01:10|111650.4|111625.4|111650.5|111625.5|111655.1|111630.1|111648.3|111623.3|14
1737028880000|2025-01-16 12:01:20|111649.8|111624.8|111648.8|111623.8|111649.8|111624.8|111648.8|111623.8|2
1737028890000|2025-01-16 12:01:30|111648.3|111623.3|111652.9|111627.9|111657.1|111632.1|111648.3|111623.3|20
1737028900000|2025-01-16 12:01:40|111653.2|111628.2|111664.5|111639.5|111665.3|111640.3|111653.2|111628.2|14
1737028910000|2025-01-16 12:01:50|111665|111640|111667.7|111642.7|111668.4|111643.4|111665|111640|12
1737028920000|2025-01-16 12:02:00|111667.1|111642.1|111668.2|111643.2|111672.8|111647.8|111666.2|111641.2|16
1737028930000|2025-01-16 12:02:10|111665.5|111640.5|111668.2|111643.2|111668.2|111643.2|111665.5|111640.5|2
1737028940000|2025-01-16 12:02:20|111667.7|111642.7|111667.7|111642.7|111667.7|111642.7|111667.1|111642.1|3
1737028950000|2025-01-16 12:02:30|111667.8|111642.8|111665.4|111640.4|111667.8|111642.8|111665.4|111640.4|4
1737028960000|2025-01-16 12:02:40|111666|111641|111666|111641|111666|111641|111666|111641|1
1737028970000|2025-01-16 12:02:50|111667.4|111642.4|111665.6|111640.6|111669.7|111644.7|111665.2|111640.2|7
1737028980000|2025-01-16 12:03:00|111665|111640|111667.6|111642.6|111667.6|111642.6|111663.7|111638.7|7
1737028990000|2025-01-16 12:03:10|111666.9|111641.9|111667.4|111642.4|111667.4|111642.4|111665.5|111640.5|7
1737029000000|2025-01-16 12:03:20|111667.8|111642.8|111661|111636|111667.8|111642.8|111659.7|111634.7|17
1737029010000|2025-01-16 12:03:30|111660.4|111635.4|111673.9|111648.9|111674.7|111649.7|111660.4|111635.4|24
1737029020000|2025-01-16 12:03:40|111674.6|111649.6|111664.4|111639.4|111674.6|111649.6|111664.4|111639.4|20
1737029030000|2025-01-16 12:03:50|111664.9|111639.9|111664.1|111639.1|111666|111641|111664.1|111639.1|7
1737029040000|2025-01-16 12:04:00|111664.6|111639.6|111654.2|111629.2|111664.9|111639.9|111654.2|111629.2|18
1737029050000|2025-01-16 12:04:10|111654.9|111629.9|111672.6|111647.6|111673.7|111648.7|111654.9|111629.9|23
1737029060000|2025-01-16 12:04:20|111671.9|111646.9|111667.4|111642.4|111671.9|111646.9|111665.9|111640.9|10
1737029070000|2025-01-16 12:04:30|111667.9|111642.9|111680|111655|111682.3|111657.3|111667.9|111642.9|21
1737029080000|2025-01-16 12:04:40|111679.3|111654.3|111680.8|111655.8|111683|111658|111677.9|111652.9|18
1737029090000|2025-01-16 12:04:50|111680.4|111655.4|111682.1|111657.1|111685.9|111660.9|111679.2|111654.2|11
1737029100000|2025-01-16 12:05:00|111683|111658|111679.9|111654.9|111683|111658|111679.9|111654.9|6
1737029110000|2025-01-16 12:05:10|111679.3|111654.3|111678.2|111653.2|111681|111656|111676.5|111651.5|25
1737029120000|2025-01-16 12:05:20|111677.6|111652.6|111669.5|111644.5|111678.7|111653.7|111669.5|111644.5|15
1737029130000|2025-01-16 12:05:30|111670.5|111645.5|111675|111650|111676.6|111651.6|111670.4|111645.4|14
1737029140000|2025-01-16 12:05:40|111676.3|111651.3|111670.7|111645.7|111676.7|111651.7|111670.7|111645.7|16
1737029160000|2025-01-16 12:06:00|111671.2|111646.2|111675|111650|111675|111650|111670.9|111645.9|12
1737029170000|2025-01-16 12:06:10|111675.5|111650.5|111673.1|111648.1|111675.5|111650.5|111672.8|111647.8|11
1737029180000|2025-01-16 12:06:20|111673.2|111648.2|111674.8|111649.8|111677.9|111652.9|111673.2|111648.2|17
1737029190000|2025-01-16 12:06:30|111676.9|111651.9|111681.3|111656.3|111681.3|111656.3|111675.4|111650.4|19
1737029200000|2025-01-16 12:06:40|111681.8|111656.8|111678.9|111653.9|111687.3|111662.3|111678.9|111653.9|18
1737029210000|2025-01-16 12:06:50|111677|111652|111687.2|111662.2|111687.2|111662.2|111675.3|111650.3|25
1737029220000|2025-01-16 12:07:00|111686.6|111661.6|111692.5|111667.5|111692.5|111667.5|111683.9|111658.9|11
1737029230000|2025-01-16 12:07:10|111693.4|111668.4|111688.3|111663.3|111695.7|111670.7|111686.4|111661.4|20
1737029240000|2025-01-16 12:07:20|111687.8|111662.8|111689.9|111664.9|111692.4|111667.4|111687.8|111662.8|13
1737029250000|2025-01-16 12:07:30|111690.5|111665.5|111688.9|111663.9|111690.5|111665.5|111688|111663|8
1737029260000|2025-01-16 12:07:40|111689.3|111664.3|111694.9|111669.9|111697.7|111672.7|111687.5|111662.5|13
1737029270000|2025-01-16 12:07:50|111694.5|111669.5|111682.5|111657.5|111696.5|111671.5|111682.4|111657.4|20
1737029280000|2025-01-16 12:08:00|111682.8|111657.8|111674|111649|111686.2|111661.2|111673.7|111648.7|18
1737029290000|2025-01-16 12:08:10|111673.2|111648.2|111675.9|111650.9|111675.9|111650.9|111672.2|111647.2|7
1737029300000|2025-01-16 12:08:20|111676.8|111651.8|111682.6|111657.6|111682.6|111657.6|111676.8|111651.8|6
1737029310000|2025-01-16 12:08:30|111680.9|111655.9|111689.7|111664.7|111692|111667|111680.9|111655.9|24
1737029320000|2025-01-16 12:08:40|111690.2|111665.2|111695.2|111670.2|111695.8|111670.8|111690.2|111665.2|8
1737029330000|2025-01-16 12:08:50|111695.8|111670.8|111696|111671|111701.4|111676.4|111694.8|111669.8|18
1737029340000|2025-01-16 12:09:00|111696.6|111671.6|111694.4|111669.4|111698.4|111673.4|111693.6|111668.6|20
1737029350000|2025-01-16 12:09:10|111694|111669|111692.7|111667.7|111695.9|111670.9|111692.4|111667.4|20
1737029360000|2025-01-16 12:09:20|111693.1|111668.1|111701.8|111676.8|111702.3|111677.3|111693.1|111668.1|23
1737029370000|2025-01-16 12:09:30|111702.5|111677.5|111704.7|111679.7|111707.4|111682.4|111702.5|111677.5|8
1737029380000|2025-01-16 12:09:40|111704.2|111679.2|111693.3|111668.3|111706.9|111681.9|111693.3|111668.3|12
1737029390000|2025-01-16 12:09:50|111690.9|111665.9|111708.9|111683.9|111709.7|111684.7|111690.9|111665.9|24
1737029400000|2025-01-16 12:10:00|111708.1|111683.1|111699|111674|111708.1|111683.1|111699|111674|13
1737029410000|2025-01-16 12:10:10|111699.7|111674.7|111702.9|111677.9|111702.9|111677.9|111696.6|111671.6|11
1737029420000|2025-01-16 12:10:20|111700.7|111675.7|111705|111680|111706.3|111681.3|111699|111674|29
1737029430000|2025-01-16 12:10:30|111702.4|111677.4|111704|111679|111706.8|111681.8|111702.4|111677.4|13
1737029440000|2025-01-16 12:10:40|111700.9|111675.9|111690.9|111665.9|111701.5|111676.5|111690.9|111665.9|19
1737029450000|2025-01-16 12:10:50|111691.6|111666.6|111700.8|111675.8|111700.8|111675.8|111691.6|111666.6|23
1737029460000|2025-01-16 12:11:00|111700.6|111675.6|111705.7|111680.7|111705.7|111680.7|111698.7|111673.7|16
1737029470000|2025-01-16 12:11:10|111703.2|111678.2|111715|111690|111715|111690|111702.4|111677.4|19
1737029480000|2025-01-16 12:11:20|111712.4|111687.4|111712.6|111687.6|111714.7|111689.7|111708.5|111683.5|7
1737029490000|2025-01-16 12:11:30|111711.7|111686.7|111705.9|111680.9|111711.7|111686.7|111705.9|111680.9|9
1737029500000|2025-01-16 12:11:40|111706.7|111681.7|111713|111688|111716|111691|111704|111679|16
1737029510000|2025-01-16 12:11:50|111709.6|111684.6|111714.3|111689.3|111714.3|111689.3|111709.6|111684.6|9
1737029520000|2025-01-16 12:12:00|111715|111690|111710.8|111685.8|111716.4|111691.4|111710.6|111685.6|26
1737029530000|2025-01-16 12:12:10|111710|111685|111709.1|111684.1|111710.3|111685.3|111702.4|111677.4|23
1737029540000|2025-01-16 12:12:20|111708.9|111683.9|111706|111681|111710.9|111685.9|111706|111681|18
1737029550000|2025-01-16 12:12:30|111705.4|111680.4|111726.5|111701.5|111729.5|111704.5|111705.4|111680.4|31
1737029560000|2025-01-16 12:12:40|111727.3|111702.3|111726.9|111701.9|111728.8|111703.8|111723.9|111698.9|17
1737029570000|2025-01-16 12:12:50|111727.4|111702.4|111727.5|111702.5|111727.5|111702.5|111725.2|111700.2|13
1737029580000|2025-01-16 12:13:00|111727.9|111702.9|111730.8|111705.8|111734.6|111709.6|111726.4|111701.4|13
1737029590000|2025-01-16 12:13:10|111731.5|111706.5|111739.9|111714.9|111745.5|111720.5|111731.5|111706.5|17
1737029600000|2025-01-16 12:13:20|111740.6|111715.6|111735.5|111710.5|111746.1|111721.1|111735.5|111710.5|23
1737029610000|2025-01-16 12:13:30|111736|111711|111738.5|111713.5|111738.5|111713.5|111736|111711|8
1737029620000|2025-01-16 12:13:40|111739.1|111714.1|111736.7|111711.7|111741|111716|111736.7|111711.7|11
1737029630000|2025-01-16 12:13:50|111738.9|111713.9|111732.7|111707.7|111738.9|111713.9|111730.7|111705.7|9
1737029640000|2025-01-16 12:14:00|111733.9|111708.9|111752.9|111727.9|111755|111730|111733|111708|31
1737029650000|2025-01-16 12:14:10|111756.1|111731.1|111753.7|111728.7|111757.7|111732.7|111749.5|111724.5|17
1737029660000|2025-01-16 12:14:20|111756.7|111731.7|111753.9|111728.9|111756.7|111731.7|111750.1|111725.1|10
1737029670000|2025-01-16 12:14:30|111756.3|111731.3|111749.9|111724.9|111756.3|111731.3|111743.4|111718.4|19
1737029680000|2025-01-16 12:14:40|111750.5|111725.5|111752.7|111727.7|111752.7|111727.7|111748.5|111723.5|13
1737029690000|2025-01-16 12:14:50|111752.6|111727.6|111752.7|111727.7|111753.2|111728.2|111752.6|111727.6|4
1737029700000|2025-01-16 12:15:00|111750.3|111725.3|111756.4|111731.4|111759.6|111734.6|111749.8|111724.8|25
1737029710000|2025-01-16 12:15:10|111757|111732|111757.5|111732.5|111759.3|111734.3|111755.5|111730.5|10
1737029720000|2025-01-16 12:15:20|111758|111733|111750.9|111725.9|111758.6|111733.6|111748.8|111723.8|24
1737029730000|2025-01-16 12:15:30|111750.4|111725.4|111748.8|111723.8|111753.5|111728.5|111746.2|111721.2|14
1737029740000|2025-01-16 12:15:40|111749.5|111724.5|111736.6|111711.6|111754.6|111729.6|111731.1|111706.1|30
1737029750000|2025-01-16 12:15:50|111733.3|111708.3|111733.2|111708.2|111736.3|111711.3|111732.7|111707.7|9
1737029760000|2025-01-16 12:16:00|111733.8|111708.8|111730.3|111705.3|111736.4|111711.4|111730.3|111705.3|13
1737029770000|2025-01-16 12:16:10|111727.4|111702.4|111726|111701|111730.5|111705.5|111724.3|111699.3|23
1737029780000|2025-01-16 12:16:20|111726.6|111701.6|111726.9|111701.9|111728.8|111703.8|111725.5|111700.5|8
1737029790000|2025-01-16 12:16:30|111726.5|111701.5|111729.5|111704.5|111730.2|111705.2|111725.9|111700.9|9
1737029800000|2025-01-16 12:16:40|111729|111704|111723.5|111698.5|111731.6|111706.6|111720.6|111695.6|27
1737029810000|2025-01-16 12:16:50|111721.1|111696.1|111730.2|111705.2|111733|111708|111719.6|111694.6|14
1737029820000|2025-01-16 12:17:00|111732.7|111707.7|111732.5|111707.5|111734.7|111709.7|111728.6|111703.6|18
1737029830000|2025-01-16 12:17:10|111730.1|111705.1|111731.2|111706.2|111731.9|111706.9|111721.1|111696.1|23
1737029840000|2025-01-16 12:17:20|111728.6|111703.6|111721.4|111696.4|111728.6|111703.6|111718.8|111693.8|12
1737029850000|2025-01-16 12:17:30|111719.5|111694.5|111717.8|111692.8|111724.3|111699.3|111716.8|111691.8|20
1737029860000|2025-01-16 12:17:40|111716.8|111691.8|111708.2|111683.2|111722.3|111697.3|111707.1|111682.1|27
1737029870000|2025-01-16 12:17:50|111708.8|111683.8|111715|111690|111716.9|111691.9|111704.6|111679.6|22
1737029880000|2025-01-16 12:18:00|111717.1|111692.1|111718|111693|111719.2|111694.2|111716.1|111691.1|12
1737029890000|2025-01-16 12:18:10|111718.3|111693.3|111720.6|111695.6|111720.6|111695.6|111718.3|111693.3|6
1737029900000|2025-01-16 12:18:20|111719.9|111694.9|111721.6|111696.6|111722|111697|111713.9|111688.9|17
1737029910000|2025-01-16 12:18:30|111722|111697|111728.9|111703.9|111729.6|111704.6|111722|111697|17
1737029920000|2025-01-16 12:18:40|111728.2|111703.2|111729.5|111704.5|111729.6|111704.6|111725.5|111700.5|19
1737029930000|2025-01-16 12:18:50|111729.6|111704.6|111731.4|111706.4|111732.5|111707.5|111727.2|111702.2|18
1737029940000|2025-01-16 12:19:00|111730.6|111705.6|111727.4|111702.4|111730.8|111705.8|111725.9|111700.9|15
1737029950000|2025-01-16 12:19:10|111726.9|111701.9|111731.4|111706.4|111731.9|111706.9|111726.7|111701.7|18
1737029960000|2025-01-16 12:19:20|111729.4|111704.4|111726.1|111701.1|111733.4|111708.4|111724.8|111699.8|20
1737029970000|2025-01-16 12:19:30|111726.6|111701.6|111718.4|111693.4|111726.6|111701.6|111717.2|111692.2|22
1737029980000|2025-01-16 12:19:40|111718|111693|111719.8|111694.8|111720.9|111695.9|111717.8|111692.8|11
1737029990000|2025-01-16 12:19:50|111718.7|111693.7|111719.6|111669.6|111726.7|111693.7|111714|111668.7|30
1737030000000|2025-01-16 12:20:00|111720.1|111670.1|111718.5|111668.5|111724|111674|111714.9|111664.9|22
1737030010000|2025-01-16 12:20:10|111719.1|111669.1|111722.1|111672.1|111722.1|111672.1|111717|111667|10
1737030020000|2025-01-16 12:20:20|111722.6|111672.6|111734.9|111684.9|111735|111685|111722.6|111672.6|6
1737030030000|2025-01-16 12:20:30|111734.3|111684.3|111730.2|111680.2|111734.3|111684.3|111729.9|111679.9|9
1737030040000|2025-01-16 12:20:40|111728.8|111678.8|111719.6|111669.6|111729.5|111679.5|111718.6|111668.6|17
1737030050000|2025-01-16 12:20:50|111720.2|111670.2|111708.6|111683.6|111720.2|111683.9|111705.5|111670.2|8
1737030060000|2025-01-16 12:21:00|111707.5|111682.5|111707.6|111682.6|111716|111686.1|111697|111660.8|22
1737030070000|2025-01-16 12:21:10|111707.2|111682.2|111710.4|111685.4|111710.4|111685.4|111707.2|111682.2|4
1737030080000|2025-01-16 12:21:20|111707.2|111682.2|111711.9|111686.9|111715.6|111690.6|111707.2|111682.2|12
1737030090000|2025-01-16 12:21:30|111711.1|111686.1|111716.1|111691.1|111718.9|111693.9|111708|111683|12
1737030100000|2025-01-16 12:21:40|111716.9|111691.9|111717.9|111692.9|111717.9|111692.9|111716.9|111691.9|3
1737030110000|2025-01-16 12:21:50|111717|111692|111721.4|111696.4|111722.5|111697.5|111715.6|111690.6|15
1737030120000|2025-01-16 12:22:00|111722.3|111697.3|111727.1|111702.1|111728.9|111703.9|111722.3|111697.3|9
1737030130000|2025-01-16 12:22:10|111728.1|111703.1|111734.5|111709.5|111735.1|111710.1|111728.1|111703.1|8
1737030140000|2025-01-16 12:22:20|111733.4|111708.4|111732.9|111707.9|111735.6|111710.6|111729.8|111704.8|11
1737030150000|2025-01-16 12:22:30|111735.6|111710.6|111747.6|111722.6|111747.6|111722.6|111735.6|111710.6|13
1737030160000|2025-01-16 12:22:40|111744.4|111719.4|111745.4|111720.4|111748.8|111723.8|111744.4|111719.4|4
1737030170000|2025-01-16 12:22:50|111744.7|111719.7|111746.9|111721.9|111747.3|111722.3|111742.4|111717.4|8
1737030180000|2025-01-16 12:23:00|111747.4|111722.4|111758.6|111733.6|111765.5|111740.5|111744.1|111719.1|21
1737030190000|2025-01-16 12:23:10|111756|111731|111751.9|111726.9|111760.4|111735.4|111748.1|111723.1|28
1737030200000|2025-01-16 12:23:20|111752.6|111727.6|111757.4|111732.4|111769.4|111744.4|111751.4|111726.4|26
1737030210000|2025-01-16 12:23:30|111756.5|111731.5|111767.3|111742.3|111767.7|111742.7|111756.5|111731.5|27
1737030220000|2025-01-16 12:23:40|111767.9|111742.9|111792.5|111767.5|111792.5|111767.5|111767.6|111742.6|46
1737030230000|2025-01-16 12:23:50|111793.1|111768.1|111795.5|111770.5|111796.7|111771.7|111792.2|111767.2|30
1737030240000|2025-01-16 12:24:00|111795.7|111770.7|111808.3|111783.3|111810.7|111785.7|111794.9|111769.9|34
1737030250000|2025-01-16 12:24:10|111807.7|111782.7|111808.1|111783.1|111811.2|111786.2|111806.9|111781.9|17
1737030260000|2025-01-16 12:24:20|111811.2|111786.2|111847.7|111822.7|111847.7|111822.7|111808.1|111783.1|35
1737030270000|2025-01-16 12:24:30|111848.2|111823.2|111852.4|111827.4|111852.4|111827.4|111837|111812|49
1737030280000|2025-01-16 12:24:40|111850.3|111825.3|111857|111832|111863.7|111838.7|111845.7|111820.7|39
1737030290000|2025-01-16 12:24:50|111856.3|111831.3|111841|111816|111856.3|111831.3|111836.5|111811.5|30
1737030300000|2025-01-16 12:25:00|111842.7|111817.7|111845.7|111820.7|111853.1|111828.1|111841.3|111816.3|32
1737030310000|2025-01-16 12:25:10|111845.1|111820.1|111829.4|111804.4|111848.1|111823.1|111829|111804|36
1737030320000|2025-01-16 12:25:20|111834.7|111809.7|111841.5|111816.5|111841.5|111816.5|111829.7|111804.7|32
1737030330000|2025-01-16 12:25:30|111842.5|111817.5|111845.3|111820.3|111848.1|111823.1|111839.3|111814.3|24
1737030340000|2025-01-16 12:25:40|111846.3|111821.3|111845.2|111820.2|111848|111823|111843.3|111818.3|18
1737030350000|2025-01-16 12:25:50|111846|111821|111839.2|111814.2|111847|111822|111837.9|111812.9|21
1737030360000|2025-01-16 12:26:00|111839.7|111814.7|111847.4|111822.4|111849.6|111824.6|111838.3|111813.3|24
1737030370000|2025-01-16 12:26:10|111846.9|111821.9|111843.6|111818.6|111849.7|111824.7|111842.7|111817.7|35
1737030380000|2025-01-16 12:26:20|111842.8|111817.8|111842.8|111817.8|111843.6|111818.6|111840|111815|19
1737030390000|2025-01-16 12:26:30|111839.6|111814.6|111843.8|111818.8|111845.5|111820.5|111839.6|111814.6|19
1737030400000|2025-01-16 12:26:40|111841.5|111816.5|111842.2|111817.2|111845.3|111820.3|111834.7|111809.7|40
1737030410000|2025-01-16 12:26:50|111842.7|111817.7|111837.7|111812.7|111843.2|111818.2|111832.6|111807.6|31
1737030420000|2025-01-16 12:27:00|111834.3|111809.3|111841.2|111816.2|111841.2|111816.2|111833.9|111808.9|22
1737030430000|2025-01-16 12:27:10|111841.3|111816.3|111842.1|111817.1|111842.1|111817.1|111838.7|111813.7|16
1737030440000|2025-01-16 12:27:20|111841.4|111816.4|111841.8|111816.8|111842.2|111817.2|111838|111813|6
1737030450000|2025-01-16 12:27:30|111845.7|111820.7|111841.7|111816.7|111845.7|111820.7|111841.7|111816.7|6
1737030460000|2025-01-16 12:27:40|111841.3|111816.3|111845.2|111820.2|111846.4|111821.4|111839.9|111814.9|19
1737030470000|2025-01-16 12:27:50|111844.8|111819.8|111842|111817|111846.1|111821.1|111842|111817|10
1737030480000|2025-01-16 12:28:00|111841.5|111816.5|111846.9|111821.9|111846.9|111821.9|111841.4|111816.4|7
1737030490000|2025-01-16 12:28:10|111847.6|111822.6|111847.9|111822.9|111848.2|111823.2|111847.6|111822.6|3
1737030500000|2025-01-16 12:28:20|111848.7|111823.7|111851.1|111826.1|111852.5|111827.5|111843.4|111818.4|19
1737030510000|2025-01-16 12:28:30|111851.6|111826.6|111857.4|111832.4|111880.4|111835.4|111851.6|111824.3|26
1737030520000|2025-01-16 12:28:40|111857.3|111832.3|111871.8|111846.8|111872.6|111847.6|111857.3|111832.3|24
1737030530000|2025-01-16 12:28:50|111872.3|111847.3|111872|111847|111874.1|111849.1|111872|111847|12
1737030540000|2025-01-16 12:29:00|111875.7|111850.7|111866.3|111841.3|111876.7|111851.7|111863|111838|28
1737030550000|2025-01-16 12:29:10|111865.8|111840.8|111856.5|111831.5|111866.3|111841.3|111856|111831|28
1737030560000|2025-01-16 12:29:20|111860.6|111835.6|111850.2|111825.2|111860.6|111835.6|111848.9|111823.9|23
1737030570000|2025-01-16 12:29:30|111849.8|111824.8|111850.4|111825.4|111850.4|111825.4|111849.3|111824.3|11
1737030580000|2025-01-16 12:29:40|111851.8|111826.8|111851.8|111826.8|111853.5|111828.5|111849.2|111824.2|29
1737030590000|2025-01-16 12:29:50|111864.3|111814.3|111870.8|111820.8|111871.3|111821.3|111863.1|111813.1|37
1737030600000|2025-01-16 12:30:00|111867.5|111817.5|111854.7|111829.7|111881|111838.6|111854.7|111815.8|25
1737030610000|2025-01-16 12:30:10|111854.1|111829.1|111847.8|111822.8|111854.1|111829.1|111847.8|111822.8|22
1737030620000|2025-01-16 12:30:20|111847.1|111822.1|111840.6|111815.6|111850.7|111825.7|111840.6|111815.6|19
1737030630000|2025-01-16 12:30:30|111842.1|111817.1|111871.3|111821.3|111872.8|111824.2|111842.1|111816|27
1737030640000|2025-01-16 12:30:40|111870.8|111820.8|111875.8|111825.8|111876.3|111826.3|111870.8|111820.8|13
1737030650000|2025-01-16 12:30:50|111875|111825|111887.2|111837.2|111890.2|111840.2|111875|111825|23
1737030660000|2025-01-16 12:31:00|111878.6|111828.6|111872.3|111847.3|111879.1|111852.8|111872.3|111827.7|11
1737030670000|2025-01-16 12:31:10|111873.7|111848.7|111872.4|111847.4|111873.7|111848.7|111871.5|111846.5|13
1737030680000|2025-01-16 12:31:20|111872.9|111847.9|111896.5|111846.5|111916.2|111866.2|111871.1|111846|42
1737030690000|2025-01-16 12:31:30|111897|111847|111894.1|111844.1|111903.3|111853.3|111888.5|111838.5|45
1737030700000|2025-01-16 12:31:40|111893.4|111843.4|111879.4|111829.4|111893.4|111843.4|111879.4|111829.4|44
1737030710000|2025-01-16 12:31:50|111878.6|111828.6|111879|111829|111879.5|111829.5|111876.2|111826.2|12
1737030720000|2025-01-16 12:32:00|111879.5|111829.5|111885.2|111835.2|111887|111837|111879.5|111829.5|13
1737030730000|2025-01-16 12:32:10|111885.5|111835.5|111886.2|111836.2|111887.6|111837.6|111885.5|111835.5|10
1737030740000|2025-01-16 12:32:20|111886.7|111836.7|111882.8|111832.8|111888.5|111838.5|111880.7|111830.7|14
1737030750000|2025-01-16 12:32:30|111883.2|111833.2|111886.7|111836.7|111887.2|111837.2|111882.6|111832.6|11
1737030760000|2025-01-16 12:32:40|111887.7|111837.7|111887.4|111837.4|111890|111840|111886.8|111836.8|15
1737030770000|2025-01-16 12:32:50|111886.7|111836.7|111878.5|111828.5|111890.3|111840.3|111878.5|111828.5|19
1737030780000|2025-01-16 12:33:00|111879.1|111829.1|111860.4|111835.4|111883.5|111841|111858.7|111825.3|48
1737030790000|2025-01-16 12:33:10|111859.8|111834.8|111852.7|111827.7|111860.4|111835.4|111852.1|111827.1|31
1737030800000|2025-01-16 12:33:20|111853.9|111828.9|111872.6|111847.6|111872.6|111847.6|111851.8|111826.8|23
1737030810000|2025-01-16 12:33:30|111872.2|111847.2|111867.3|111842.3|111872.2|111847.2|111864.7|111839.7|22
1737030820000|2025-01-16 12:33:40|111867.8|111842.8|111877.4|111852.4|111879.6|111854.6|111866.7|111841.7|30
1737030830000|2025-01-16 12:33:50|111877.9|111852.9|111860.1|111835.1|111878.4|111853.4|111847.4|111822.4|41
1737030840000|2025-01-16 12:34:00|111859.6|111834.6|111867.6|111842.6|111868|111843|111859.6|111834.6|22
1737030850000|2025-01-16 12:34:10|111868.2|111843.2|111871.8|111846.8|111876.9|111851.9|111868.2|111843.2|33
1737030860000|2025-01-16 12:34:20|111870.8|111845.8|111871.9|111846.9|111876.1|111851.1|111870.8|111845.8|35
1737030870000|2025-01-16 12:34:30|111872.7|111847.7|111900|111875|111900.6|111875.6|111872.7|111847.7|42
1737030880000|2025-01-16 12:34:40|111899.5|111874.5|111894.3|111869.3|111902.3|111877.3|111892.6|111867.6|44
1737030890000|2025-01-16 12:34:50|111894.9|111869.9|111885.4|111860.4|111894.9|111869.9|111883.8|111858.8|19
1737030900000|2025-01-16 12:35:00|111886.1|111861.1|111897.6|111872.6|111897.6|111872.6|111883.2|111858.2|29
1737030910000|2025-01-16 12:35:10|111898.1|111873.1|111883.5|111858.5|111901.4|111876.4|111882.8|111857.8|34
1737030920000|2025-01-16 12:35:20|111883.2|111858.2|111883.4|111858.4|111883.5|111858.5|111883|111858|7
1737030930000|2025-01-16 12:35:30|111884.4|111859.4|111885.1|111860.1|111888.8|111863.8|111883.3|111858.3|27
1737030940000|2025-01-16 12:35:40|111885.5|111860.5|111882.5|111857.5|111885.5|111860.5|111881.5|111856.5|8
1737030950000|2025-01-16 12:35:50|111881.2|111856.2|111879.4|111854.4|111881.2|111856.2|111875.2|111850.2|31
1737030960000|2025-01-16 12:36:00|111879.1|111854.1|111878.1|111853.1|111880.4|111855.4|111877.2|111852.2|9
1737030970000|2025-01-16 12:36:10|111878.9|111853.9|111884.5|111859.5|111888.9|111863.9|111877.8|111852.8|20
1737030980000|2025-01-16 12:36:20|111890.9|111865.9|111890.6|111865.6|111900.6|111875.6|111887.3|111862.3|26
1737030990000|2025-01-16 12:36:30|111891.1|111866.1|111896.2|111871.2|111897.2|111872.2|111891.1|111866.1|16
1737031000000|2025-01-16 12:36:40|111896.6|111871.6|111900.8|111875.8|111900.8|111875.8|111891.5|111866.5|28
1737031010000|2025-01-16 12:36:50|111901.4|111876.4|111901.8|111876.8|111905.1|111880.1|111900.3|111875.3|32
1737031020000|2025-01-16 12:37:00|111902.5|111877.5|111897.9|111872.9|111912.8|111887.8|111897.9|111872.9|22
1737031030000|2025-01-16 12:37:10|111897.5|111872.5|111884.2|111859.2|111897.5|111872.5|111882.3|111857.3|31
1737031040000|2025-01-16 12:37:20|111883.2|111858.2|111885.7|111860.7|111886|111861|111883.2|111858.2|14
1737031050000|2025-01-16 12:37:30|111885|111860|111880.2|111855.2|111885|111860|111874.7|111849.7|22
1737031060000|2025-01-16 12:37:40|111880.6|111855.6|111874.3|111849.3|111880.6|111855.6|111873.4|111848.4|20
1737031070000|2025-01-16 12:37:50|111873.8|111848.8|111876.9|111851.9|111878|111853|111873.8|111848.8|19
1737031080000|2025-01-16 12:38:00|111877.6|111852.6|111874.9|111849.9|111882.4|111857.4|111874.9|111849.9|20
1737031090000|2025-01-16 12:38:10|111874.7|111849.7|111865.5|111840.5|111874.7|111849.7|111865.4|111840.4|21
1737031100000|2025-01-16 12:38:20|111866.1|111841.1|111872.6|111847.6|111872.6|111847.6|111856.9|111831.9|30
1737031110000|2025-01-16 12:38:30|111872.1|111847.1|111872.4|111847.4|111877.8|111852.8|111872.1|111847.1|17
1737031120000|2025-01-16 12:38:40|111871.9|111846.9|111869.4|111844.4|111874.3|111849.3|111864.5|111839.5|32
1737031130000|2025-01-16 12:38:50|111868.7|111843.7|111867.8|111842.8|111872.5|111847.5|111867.8|111842.8|21
1737031140000|2025-01-16 12:39:00|111867.2|111842.2|111869.8|111844.8|111870.4|111845.4|111866.6|111841.6|10
1737031150000|2025-01-16 12:39:10|111870.1|111845.1|111887.4|111862.4|111889.1|111864.1|111870.1|111845.1|18
1737031160000|2025-01-16 12:39:20|111888.3|111863.3|111907.1|111882.1|111907.1|111882.1|111888.3|111863.3|25
1737031170000|2025-01-16 12:39:30|111907.2|111882.2|111900.5|111875.5|111913.5|111888.5|111899.1|111874.1|34
1737031180000|2025-01-16 12:39:40|111901.1|111876.1|111899.5|111874.5|111905.5|111880.5|111899.3|111874.3|29
1737031190000|2025-01-16 12:39:50|111900.3|111875.3|111906.9|111881.9|111906.9|111881.9|111899.5|111874.5|27
1737031200000|2025-01-16 12:40:00|111920.8|111870.8|111909|111884|111921.7|111884.8|111905.5|111870.8|18
1737031210000|2025-01-16 12:40:10|111909.7|111884.7|111914|111889|111914.6|111889.6|111909.7|111884.7|33
1737031220000|2025-01-16 12:40:20|111914.5|111889.5|111911.8|111886.8|111914.5|111889.5|111903.2|111878.2|27
1737031230000|2025-01-16 12:40:30|111911.9|111886.9|111919.3|111894.3|111927.4|111902.4|111911.9|111886.9|23
1737031240000|2025-01-16 12:40:40|111920.1|111895.1|111910.9|111885.9|111921.3|111896.3|111906|111881|30
1737031250000|2025-01-16 12:40:50|111911.4|111886.4|111899.8|111874.8|111911.4|111886.4|111899.1|111874.1|14
1737031260000|2025-01-16 12:41:00|111900.3|111875.3|111900.2|111875.2|111901.9|111876.9|111899.7|111874.7|15
1737031270000|2025-01-16 12:41:10|111899.7|111874.7|111896.6|111871.6|111899.7|111874.7|111891.5|111866.5|29
1737031280000|2025-01-16 12:41:20|111897.2|111872.2|111891.1|111866.1|111904.4|111879.4|111890.5|111865.5|28
1737031290000|2025-01-16 12:41:30|111891.6|111866.6|111887.4|111862.4|111895|111870|111887.4|111862.4|31
1737031300000|2025-01-16 12:41:40|111887.8|111862.8|111888.3|111863.3|111890.5|111865.5|111886.9|111861.9|23
1737031310000|2025-01-16 12:41:50|111887.4|111862.4|111883.6|111858.6|111889.2|111864.2|111881.9|111856.9|20
1737031320000|2025-01-16 12:42:00|111881|111856|111878.5|111853.5|111881|111856|111878.2|111853.2|16
1737031330000|2025-01-16 12:42:10|111877.5|111852.5|111872.9|111847.9|111877.5|111852.5|111872|111847|11
1737031340000|2025-01-16 12:42:20|111872.7|111847.7|111879.3|111854.3|111881.2|111856.2|111872.7|111847.7|23
1737031350000|2025-01-16 12:42:30|111878.9|111853.9|111876.8|111851.8|111879.2|111854.2|111873.4|111848.4|20
1737031360000|2025-01-16 12:42:40|111876.3|111851.3|111883.5|111858.5|111883.5|111858.5|111875.4|111850.4|23
1737031370000|2025-01-16 12:42:50|111882.9|111857.9|111887.9|111862.9|111887.9|111862.9|111882.9|111857.9|12
1737031380000|2025-01-16 12:43:00|111887.2|111862.2|111902.6|111877.6|111902.7|111877.7|111887.2|111862.2|23
1737031390000|2025-01-16 12:43:10|111903|111878|111916|111891|111916.2|111891.2|111903|111878|30
1737031400000|2025-01-16 12:43:20|111916.6|111891.6|111922.4|111897.4|111927|111902|111916.5|111891.5|33
1737031410000|2025-01-16 12:43:30|111922|111897|111926.1|111901.1|111926.4|111901.4|111920.2|111895.2|22
1737031420000|2025-01-16 12:43:40|111926.6|111901.6|111932.2|111907.2|111932.9|111907.9|111926.6|111901.6|30
1737031430000|2025-01-16 12:43:50|111932.7|111907.7|111934|111909|111944.2|111919.2|111930.6|111905.6|43
1737031440000|2025-01-16 12:44:00|111933.7|111908.7|111938.7|111913.7|111939.2|111914.2|111932.6|111907.6|31
1737031450000|2025-01-16 12:44:10|111939.6|111914.6|111953.2|111928.2|111955.7|111930.7|111939.6|111914.6|24
1737031460000|2025-01-16 12:44:20|111953.7|111928.7|111944.7|111919.7|111957.2|111932.2|111940.9|111915.9|31
1737031470000|2025-01-16 12:44:30|111945|111920|111952.7|111927.7|111954.4|111929.4|111943.8|111918.8|17
1737031480000|2025-01-16 12:44:40|111952.1|111927.1|111942.7|111917.7|111952.1|111927.1|111942.7|111917.7|15
1737031490000|2025-01-16 12:44:50|111943.2|111918.2|111951.9|111926.9|111951.9|111926.9|111943.2|111918.2|17
1737031500000|2025-01-16 12:45:00|111951.4|111926.4|111947.5|111922.5|111952.6|111927.6|111941.7|111916.7|28
1737031510000|2025-01-16 12:45:10|111945.8|111920.8|111948.3|111923.3|111949.9|111924.9|111945.7|111920.7|15
1737031520000|2025-01-16 12:45:20|111947.9|111922.9|111934.5|111909.5|111948.3|111923.3|111933.4|111908.4|22
1737031530000|2025-01-16 12:45:30|111933.7|111908.7|111931|111906|111935.9|111910.9|111930|111905|32
1737031540000|2025-01-16 12:45:40|111931.8|111906.8|111929.5|111904.5|111934.9|111909.9|111929.5|111904.5|10
1737031550000|2025-01-16 12:45:50|111930|111905|111924|111899|111933.2|111908.2|111924|111899|21
1737031560000|2025-01-16 12:46:00|111923.5|111898.5|111922.5|111897.5|111925.4|111900.4|111921.4|111896.4|20
1737031570000|2025-01-16 12:46:10|111922|111897|111921.1|111896.1|111922.4|111897.4|111919.7|111894.7|9
1737031580000|2025-01-16 12:46:20|111919.3|111894.3|111884.2|111859.2|111919.3|111894.3|111884.2|111859.2|40
1737031590000|2025-01-16 12:46:30|111883.7|111858.7|111883.2|111858.2|111889.5|111864.5|111883.2|111858.2|26
1737031600000|2025-01-16 12:46:40|111884|111859|111870.3|111845.3|111884|111859|111868.7|111843.7|24
1737031610000|2025-01-16 12:46:50|111871.7|111846.7|111868.2|111843.2|111878|111853|111866.2|111841.2|21
1737031620000|2025-01-16 12:47:00|111867.5|111842.5|111865.4|111840.4|111867.5|111842.5|111862.2|111837.2|29
1737031630000|2025-01-16 12:47:10|111865.1|111840.1|111852.9|111827.9|111865.1|111840.1|111852.9|111827.9|30
1737031640000|2025-01-16 12:47:20|111852.2|111827.2|111852.2|111827.2|111852.7|111827.7|111850.2|111825.2|14
1737031650000|2025-01-16 12:47:30|111851.7|111826.7|111850.5|111825.5|111851.7|111826.7|111850.2|111825.2|7
1737031660000|2025-01-16 12:47:40|111849.9|111824.9|111841.3|111816.3|111849.9|111824.9|111841|111816|19
1737031670000|2025-01-16 12:47:50|111841.5|111816.5|111830.4|111805.4|111842.2|111817.2|111830.4|111805.4|30
1737031680000|2025-01-16 12:48:00|111829.7|111804.7|111836.6|111811.6|111836.6|111811.6|111826.5|111801.5|29
1737031690000|2025-01-16 12:48:10|111837.3|111812.3|111834.2|111809.2|111837.9|111812.9|111832.7|111807.7|16
1737031700000|2025-01-16 12:48:20|111835.9|111810.9|111838.7|111813.7|111840.4|111815.4|111835.8|111810.8|24
1737031710000|2025-01-16 12:48:30|111839.9|111814.9|111834.9|111809.9|111839.9|111814.9|111833.1|111808.1|19
1737031720000|2025-01-16 12:48:40|111835.8|111810.8|111828.1|111803.1|111837|111812|111827.6|111802.6|14
1737031730000|2025-01-16 12:48:50|111826.9|111801.9|111827.2|111802.2|111828.1|111803.1|111826.1|111801.1|16
1737031740000|2025-01-16 12:49:00|111826.8|111801.8|111836.9|111811.9|111836.9|111811.9|111826.2|111801.2|19
1737031750000|2025-01-16 12:49:10|111836|111811|111844.6|111819.6|111845.6|111820.6|111832.3|111807.3|27
1737031760000|2025-01-16 12:49:20|111845.1|111820.1|111853.1|111828.1|111854|111829|111841.8|111816.8|26
1737031770000|2025-01-16 12:49:30|111853.7|111828.7|111854.9|111829.9|111855.6|111830.6|111853.4|111828.4|10
1737031780000|2025-01-16 12:49:40|111855.5|111830.5|111850.6|111825.6|111858.5|111833.5|111845.7|111820.7|24
1737031790000|2025-01-16 12:49:50|111851.4|111826.4|111844.6|111819.6|111851.5|111826.5|111841.9|111816.9|28
1737031800000|2025-01-16 12:50:00|111845.1|111820.1|111847.7|111822.7|111847.7|111822.7|111845.1|111820.1|7
1737031810000|2025-01-16 12:50:10|111848.1|111823.1|111841.4|111816.4|111849.3|111824.3|111841.4|111816.4|11
1737031820000|2025-01-16 12:50:20|111841.1|111816.1|111851.8|111826.8|111851.8|111826.8|111841.1|111816.1|5
1737031830000|2025-01-16 12:50:30|111852.4|111827.4|111847.2|111822.2|111854.9|111829.9|111847.2|111822.2|10
1737031840000|2025-01-16 12:50:40|111846.7|111821.7|111844.5|111819.5|111846.7|111821.7|111842|111817|12
1737031850000|2025-01-16 12:50:50|111844|111819|111846.9|111821.9|111846.9|111821.9|111841.5|111816.5|19
1737031860000|2025-01-16 12:51:00|111846.1|111821.1|111845.7|111820.7|111847.6|111822.6|111839.6|111814.6|22
1737031870000|2025-01-16 12:51:10|111845|111820|111851.8|111826.8|111853.8|111828.8|111843.1|111818.1|18
1737031880000|2025-01-16 12:51:20|111851|111826|111849.2|111824.2|111851.2|111826.2|111848.3|111823.3|13
1737031890000|2025-01-16 12:51:30|111848.7|111823.7|111850|111825|111850|111825|111847|111822|9
1737031900000|2025-01-16 12:51:40|111850.5|111825.5|111849.5|111824.5|111859.4|111834.4|111849.5|111824.5|25
1737031910000|2025-01-16 12:51:50|111849|111824|111847.1|111822.1|111854|111829|111845.8|111820.8|16
1737031920000|2025-01-16 12:52:00|111846.7|111821.7|111846.5|111821.5|111846.7|111821.7|111845.7|111820.7|5
1737031930000|2025-01-16 12:52:10|111845.8|111820.8|111822.3|111797.3|111845.8|111820.8|111822.1|111797.1|20
1737031940000|2025-01-16 12:52:20|111822.9|111797.9|111826.6|111801.6|111827.4|111802.4|111822.9|111797.9|7
1737031950000|2025-01-16 12:52:30|111825.2|111800.2|111825.4|111800.4|111827.3|111802.3|111824.3|111799.3|11
1737031960000|2025-01-16 12:52:40|111824.6|111799.6|111825|111800|111827.1|111802.1|111822.1|111797.1|26
1737031970000|2025-01-16 12:52:50|111824.4|111799.4|111827.9|111802.9|111828.3|111803.3|111823.2|111798.2|12
1737031980000|2025-01-16 12:53:00|111828.6|111803.6|111826.6|111801.6|111828.6|111803.6|111823.7|111798.7|20
1737031990000|2025-01-16 12:53:10|111826.8|111801.8|111824.3|111799.3|111828.5|111803.5|111823.3|111798.3|20
1737032000000|2025-01-16 12:53:20|111825|111800|111829.1|111804.1|111830.7|111805.7|111810.3|111785.3|45
1737032010000|2025-01-16 12:53:30|111829|111804|111830.3|111805.3|111830.5|111805.5|111825|111800|17
1737032020000|2025-01-16 12:53:40|111829.9|111804.9|111838.6|111813.6|111846.8|111821.8|111829.5|111804.5|29
1737032030000|2025-01-16 12:53:50|111838.3|111813.3|111838.3|111813.3|111839|111814|111832.6|111807.6|11
1737032040000|2025-01-16 12:54:00|111839.5|111814.5|111852.9|111827.9|111864|111830.8|111838.1|111813.1|28
1737032050000|2025-01-16 12:54:10|111852.1|111827.1|111841.6|111816.6|111854|111829|111833.5|111808.5|32
1737032060000|2025-01-16 12:54:20|111842.3|111817.3|111847.7|111822.7|111849.7|111824.7|111842.3|111817.3|19
1737032070000|2025-01-16 12:54:30|111848.3|111823.3|111845|111820|111848.3|111823.3|111844.3|111819.3|17
1737032080000|2025-01-16 12:54:40|111847.9|111822.9|111847.3|111822.3|111848.6|111823.6|111842|111817|26
1737032090000|2025-01-16 12:54:50|111848.9|111823.9|111847.4|111822.4|111849.8|111824.8|111845.7|111820.7|17
1737032100000|2025-01-16 12:55:00|111846.8|111821.8|111821.3|111796.3|111846.8|111821.8|111819.7|111794.7|45
1737032110000|2025-01-16 12:55:10|111821|111796|111820.8|111795.8|111822.4|111797.4|111813.4|111788.4|29
1737032120000|2025-01-16 12:55:20|111819.6|111794.6|111813.4|111788.4|111819.6|111794.6|111808.8|111783.8|36
1737032130000|2025-01-16 12:55:30|111813.9|111788.9|111816.7|111791.7|111823.1|111798.1|111813.2|111788.2|29
1737032140000|2025-01-16 12:55:40|111815.8|111790.8|111802.1|111777.1|111815.8|111790.8|111802.1|111777.1|33
1737032150000|2025-01-16 12:55:50|111802.7|111777.7|111807.2|111782.2|111808.8|111783.8|111800.5|111775.5|26
1737032160000|2025-01-16 12:56:00|111807.7|111782.7|111805.1|111780.1|111808.7|111783.7|111805.1|111780.1|10
1737032170000|2025-01-16 12:56:10|111805.6|111780.6|111804.1|111779.1|111805.6|111780.6|111804.1|111779.1|4
1737032180000|2025-01-16 12:56:20|111804.6|111779.6|111797.6|111772.6|111806.6|111781.6|111796.8|111771.8|19
1737032190000|2025-01-16 12:56:30|111798.2|111773.2|111800.3|111775.3|111800.9|111775.9|111796|111771|15
1737032200000|2025-01-16 12:56:40|111800.7|111775.7|111800.7|111775.7|111802.7|111777.7|111798.7|111773.7|13
1737032210000|2025-01-16 12:56:50|111800.2|111775.2|111799.2|111774.2|111802.7|111777.7|111797.5|111772.5|19
1737032220000|2025-01-16 12:57:00|111801.6|111776.6|111800.5|111775.5|111802.8|111777.8|111800.5|111775.5|9
1737032230000|2025-01-16 12:57:10|111802|111777|111801.3|111776.3|111802|111777|111794.6|111769.6|31
1737032240000|2025-01-16 12:57:20|111801.6|111776.6|111807.9|111782.9|111811.6|111786.6|111801.6|111776.6|27
1737032250000|2025-01-16 12:57:30|111810.5|111785.5|111830.7|111805.7|111832.8|111807.8|111809.7|111784.7|46
1737032260000|2025-01-16 12:57:40|111829.8|111804.8|111843.5|111818.5|111843.5|111818.5|111828.4|111803.4|37
1737032270000|2025-01-16 12:57:50|111842.5|111817.5|111841.9|111816.9|111844.2|111819.2|111839.6|111814.6|22
1737032280000|2025-01-16 12:58:00|111842.4|111817.4|111817.7|111792.7|111842.4|111817.4|111815.5|111790.5|42
1737032290000|2025-01-16 12:58:10|111818.2|111793.2|111821|111796|111822.5|111797.5|111817|111792|22
1737032300000|2025-01-16 12:58:20|111820.6|111795.6|111820.5|111795.5|111823|111798|111816.5|111791.5|19
1737032310000|2025-01-16 12:58:30|111821.2|111796.2|111826.8|111801.8|111834|111809|111821.2|111796.2|31
1737032320000|2025-01-16 12:58:40|111826.1|111801.1|111828.5|111803.5|111828.9|111803.9|111824.9|111799.9|32
1737032330000|2025-01-16 12:58:50|111829.1|111804.1|111835.8|111810.8|111837|111812|111827.8|111802.8|22
1737032340000|2025-01-16 12:59:00|111836.3|111811.3|111836.9|111811.9|111843.8|111818.8|111834.9|111809.9|26
1737032350000|2025-01-16 12:59:10|111837|111812|111843|111818|111843|111818|111837|111812|18
1737032360000|2025-01-16 12:59:20|111842.5|111817.5|111841.7|111816.7|111843.5|111818.5|111839.8|111814.8|21
1737032370000|2025-01-16 12:59:30|111841.4|111816.4|111833.2|111808.2|111841.7|111816.7|111830.3|111805.3|33
1737032380000|2025-01-16 12:59:40|111832.6|111807.6|111837.2|111812.2|111837.2|111812.2|111830.2|111805.2|25
1737032390000|2025-01-16 12:59:50|111837.9|111812.9|111842.7|111817.7|111844.3|111819.3|111837.9|111812.9|22
1737032400000|2025-01-16 13:00:00|111843.3|111818.3|111824.3|111799.3|111846.8|111821.8|111820.7|111795.7|48
1737032410000|2025-01-16 13:00:10|111824.1|111799.1|111828.8|111803.8|111829.2|111804.2|111821.7|111796.7|29
1737032420000|2025-01-16 13:00:20|111829.3|111804.3|111835.8|111810.8|111836.8|111811.8|111828.5|111803.5|26
1737032430000|2025-01-16 13:00:30|111836.3|111811.3|111832.3|111807.3|111843.9|111818.9|111831.3|111806.3|35
1737032440000|2025-01-16 13:00:40|111831.8|111806.8|111834.8|111809.8|111835.3|111810.3|111824.5|111799.5|33
1737032450000|2025-01-16 13:00:50|111834.3|111809.3|111847.8|111822.8|111848.9|111823.9|111831.6|111806.6|35
1737032460000|2025-01-16 13:01:00|111847.3|111822.3|111850.5|111825.5|111850.5|111825.5|111846.7|111821.7|11
1737032470000|2025-01-16 13:01:10|111850|111825|111837.9|111812.9|111853|111828|111837.9|111812.9|31
1737032480000|2025-01-16 13:01:20|111838.5|111813.5|111834.9|111809.9|111847|111822|111832|111807|36
1737032490000|2025-01-16 13:01:30|111833.8|111808.8|111838.1|111813.1|111841.2|111816.2|111832.6|111807.6|26
1737032500000|2025-01-16 13:01:40|111837.6|111812.6|111837.1|111812.1|111839.3|111814.3|111836.2|111811.2|22
1737032510000|2025-01-16 13:01:50|111837.6|111812.6|111833.1|111808.1|111839.7|111814.7|111833.1|111808.1|19
1737032520000|2025-01-16 13:02:00|111833.6|111808.6|111842.1|111817.1|111844.1|111819.1|111833.6|111808.6|25
1737032530000|2025-01-16 13:02:10|111839|111814|111838.6|111813.6|111839.5|111814.5|111837.2|111812.2|12
1737032540000|2025-01-16 13:02:20|111839.1|111814.1|111838.9|111813.9|111844|111819|111837.8|111812.8|22
1737032550000|2025-01-16 13:02:30|111838.4|111813.4|111827.2|111802.2|111838.9|111813.9|111826.8|111801.8|20
1737032560000|2025-01-16 13:02:40|111826.4|111801.4|111812.2|111787.2|111827.3|111802.3|111810.7|111785.7|26
1737032570000|2025-01-16 13:02:50|111811.7|111786.7|111822.7|111797.7|111824.2|111799.2|111808.6|111783.6|18
1737032580000|2025-01-16 13:03:00|111823.5|111798.5|111827.2|111802.2|111827.8|111802.8|111820.6|111795.6|21
1737032590000|2025-01-16 13:03:10|111826.9|111801.9|111827.7|111802.7|111829.6|111804.6|111823.3|111798.3|25
1737032600000|2025-01-16 13:03:20|111827.4|111802.4|111829.7|111779.7|111839.7|111802.4|111827.4|111778.4|14
1737032610000|2025-01-16 13:03:30|111829.1|111779.1|111825.9|111775.9|111829.1|111779.1|111825.5|111775.5|15
1737032620000|2025-01-16 13:03:40|111826.6|111776.6|111825.8|111775.8|111827.5|111777.5|111825.8|111775.8|8
1737032630000|2025-01-16 13:03:50|111825|111775|111828.1|111778.1|111830|111780|111824|111774|16
1737032640000|2025-01-16 13:04:00|111827.4|111777.4|111818.7|111768.7|111828|111778|111817.9|111767.9|23
1737032650000|2025-01-16 13:04:10|111818|111768|111817.8|111767.8|111823.4|111773.4|111817|111767|25
1737032660000|2025-01-16 13:04:20|111817.3|111767.3|111821.4|111771.4|111822.3|111772.3|111817.2|111767.2|19
1737032670000|2025-01-16 13:04:30|111822.9|111772.9|111826.1|111776.1|111836.6|111786.6|111821.4|111771.4|29
1737032680000|2025-01-16 13:04:40|111827.6|111777.6|111812.9|111762.9|111827.6|111777.6|111812.9|111762.9|19
1737032690000|2025-01-16 13:04:50|111812.8|111762.8|111808.4|111758.4|111814.8|111764.8|111807.6|111757.6|18
1737032700000|2025-01-16 13:05:00|111807.6|111757.6|111802.1|111752.1|111808.2|111758.2|111802.1|111752.1|17
1737032710000|2025-01-16 13:05:10|111802.7|111752.7|111817|111767|111817|111767|111802.7|111752.7|13
1737032720000|2025-01-16 13:05:20|111817.6|111767.6|111823.6|111773.6|111828.7|111778.7|111817.6|111767.6|23
1737032730000|2025-01-16 13:05:30|111823.5|111773.5|111822.5|111772.5|111826.9|111776.9|111820.4|111770.4|15
1737032740000|2025-01-16 13:05:40|111821.7|111771.7|111821.5|111771.5|111822|111772|111818.2|111768.2|10
1737032750000|2025-01-16 13:05:50|111822.6|111772.6|111823.8|111773.8|111824.1|111774.1|111818.4|111768.4|28
1737032760000|2025-01-16 13:06:00|111824.5|111774.5|111821.4|111771.4|111831.3|111781.3|111821.4|111771.4|13
1737032770000|2025-01-16 13:06:10|111822.7|111772.7|111842|111792|111842|111792|111822.2|111772.2|16
1737032780000|2025-01-16 13:06:20|111842.2|111792.2|111852.5|111802.5|111858|111808|111842.2|111792.2|32
1737032790000|2025-01-16 13:06:30|111851.7|111801.7|111850.3|111800.3|111852.5|111802.5|111848.7|111798.7|18
1737032800000|2025-01-16 13:06:40|111850.8|111800.8|111861.5|111811.5|111861.7|111811.7|111850.8|111800.8|13
1737032810000|2025-01-16 13:06:50|111862.4|111812.4|111866.3|111816.3|111866.3|111816.3|111861.2|111811.2|9
1737032820000|2025-01-16 13:07:00|111865.7|111815.7|111870.2|111820.2|111871|111821|111864.7|111814.7|23
1737032830000|2025-01-16 13:07:10|111871.1|111821.1|111882.2|111832.2|111882.2|111832.2|111871.1|111821.1|19
1737032840000|2025-01-16 13:07:20|111883.1|111833.1|111887|111837|111887|111837|111874.2|111824.2|22
1737032850000|2025-01-16 13:07:30|111885.2|111835.2|111871.7|111821.7|111886.9|111836.9|111871.7|111821.7|23
1737032860000|2025-01-16 13:07:40|111869.5|111819.5|111872.3|111822.3|111873.8|111823.8|111868.3|111818.3|12
1737032870000|2025-01-16 13:07:50|111871|111821|111863.2|111813.2|111871|111821|111862.2|111812.2|19
1737032880000|2025-01-16 13:08:00|111863.7|111813.7|111869.5|111819.5|111874.8|111824.8|111861.2|111811.2|25
1737032890000|2025-01-16 13:08:10|111870.3|111820.3|111871.4|111821.4|111871.4|111821.4|111868.9|111818.9|7
1737032900000|2025-01-16 13:08:20|111870.6|111820.6|111870.7|111820.7|111872|111822|111865.7|111815.7|23
1737032910000|2025-01-16 13:08:30|111870|111820|111865.7|111815.7|111871.4|111827.9|111849.1|111812.3|19
1737032920000|2025-01-16 13:08:40|111867.4|111817.4|111868.4|111818.4|111872.9|111822.9|111866.4|111816.4|16
1737032930000|2025-01-16 13:08:50|111868.5|111818.5|111862.8|111812.8|111869|111819|111860.3|111810.3|20
1737032940000|2025-01-16 13:09:00|111863.9|111813.9|111867.3|111817.3|111867.5|111817.5|111861.7|111811.7|12
1737032950000|2025-01-16 13:09:10|111866.6|111816.6|111863|111813|111867.3|111817.3|111863|111813|9
1737032960000|2025-01-16 13:09:20|111864.2|111814.2|111853.1|111803.1|111864.2|111818|111843|111803.1|25
1737032970000|2025-01-16 13:09:30|111856.1|111806.1|111853.8|111803.8|111857.1|111807.1|111851.1|111801.1|16
1737032980000|2025-01-16 13:09:40|111853.2|111803.2|111851.3|111801.3|111853.6|111803.6|111847.6|111797.6|17
1737032990000|2025-01-16 13:09:50|111850.2|111800.2|111831.2|111781.2|111850.2|111811.8|111830|111780|31
1737033000000|2025-01-16 13:10:00|111826.9|111776.9|111806.8|111756.8|111829.5|111779.5|111806.1|111756.1|30
1737033010000|2025-01-16 13:10:10|111808.1|111758.1|111813.8|111763.8|111815.1|111765.1|111806.3|111756.3|23
1737033020000|2025-01-16 13:10:20|111814.5|111764.5|111797.2|111747.2|111823.6|111773.6|111793.3|111743.3|35
1737033030000|2025-01-16 13:10:30|111796.6|111746.6|111795.6|111745.6|111797.8|111747.8|111793.2|111743.2|22
1737033040000|2025-01-16 13:10:40|111795.1|111745.1|111803.5|111753.5|111805.1|111755.1|111777.6|111743.4|14
1737033050000|2025-01-16 13:10:50|111804.2|111754.2|111811|111761|111814.3|111764.3|111802.7|111752.7|26
1737033060000|2025-01-16 13:11:00|111810.2|111760.2|111795.6|111745.6|111810.3|111760.3|111789|111739|27
1737033070000|2025-01-16 13:11:10|111797|111747|111800.2|111750.2|111802.8|111763.2|111785.3|111747|7
1737033080000|2025-01-16 13:11:20|111790.9|111765.9|111815.3|111765.3|111816.7|111766.7|111787|111743.1|36
1737033090000|2025-01-16 13:11:30|111816.4|111766.4|111814.2|111764.2|111816.4|111766.4|111810.7|111760.7|23
1737033100000|2025-01-16 13:11:40|111814.1|111764.1|111814.8|111764.8|111816.9|111766.9|111813.6|111763.6|13
1737033110000|2025-01-16 13:11:50|111815.4|111765.4|111807.4|111757.4|111817.2|111767.2|111799.2|111749.2|29
1737033120000|2025-01-16 13:12:00|111809.1|111759.1|111798.7|111773.7|111809.1|111775.9|111793.3|111754.9|17
1737033130000|2025-01-16 13:12:10|111797.7|111772.7|111807.7|111757.7|111808.3|111773.1|111796.1|111757.7|8
1737033140000|2025-01-16 13:12:20|111808.2|111758.2|111814.8|111764.8|111816.1|111766.1|111808.2|111758.2|10
1737033150000|2025-01-16 13:12:30|111815.4|111765.4|111815.6|111765.6|111815.6|111765.6|111814.8|111764.8|4
1737033160000|2025-01-16 13:12:40|111815.5|111765.5|111814.4|111764.4|111815.5|111765.5|111814.4|111764.4|4
1737033170000|2025-01-16 13:12:50|111813.4|111763.4|111809.5|111784.5|111815.7|111784.5|111803.2|111763.4|12
1737033180000|2025-01-16 13:13:00|111808.9|111783.9|111810.2|111785.2|111810.8|111785.8|111808.9|111783.9|3
1737033190000|2025-01-16 13:13:10|111809.4|111784.4|111809|111784|111813.9|111788.9|111809|111784|10
1737033200000|2025-01-16 13:13:20|111807.8|111782.8|111794.3|111769.3|111810.7|111785.7|111792.2|111767.2|28
1737033210000|2025-01-16 13:13:30|111791.7|111766.7|111767.1|111742.1|111800|111775|111767.1|111742.1|32
1737033220000|2025-01-16 13:13:40|111768.7|111743.7|111761.8|111736.8|111770.5|111745.5|111761.8|111736.8|11
1737033230000|2025-01-16 13:13:50|111765.6|111740.6|111765.9|111740.9|111767.6|111742.6|111761.3|111736.3|14
1737033240000|2025-01-16 13:14:00|111766.2|111741.2|111765.9|111740.9|111769.3|111744.3|111765.9|111740.9|5
1737033250000|2025-01-16 13:14:10|111764.7|111739.7|111763.1|111738.1|111764.7|111739.7|111763.1|111738.1|3
1737033260000|2025-01-16 13:14:20|111759.8|111734.8|111767.6|111742.6|111767.6|111742.6|111759.8|111734.8|8
1737033270000|2025-01-16 13:14:30|111764.7|111739.7|111752.6|111727.6|111768.3|111743.3|111752.5|111727.5|19
1737033280000|2025-01-16 13:14:40|111753.2|111728.2|111759.1|111734.1|111763.8|111738.8|111751.9|111726.9|14
1737033290000|2025-01-16 13:14:50|111762.6|111737.6|111770.6|111745.6|111775.4|111750.4|111758.7|111733.7|18
1737033300000|2025-01-16 13:15:00|111770.5|111745.5|111783.1|111733.1|111785.2|111746.6|111768.1|111732.4|11
1737033310000|2025-01-16 13:15:10|111784|111734|111791.3|111741.3|111794.3|111744.3|111784|111734|8
1737033320000|2025-01-16 13:15:20|111788.2|111738.2|111791.7|111741.7|111794.1|111744.1|111788.2|111738.2|11
1737033330000|2025-01-16 13:15:30|111791.1|111741.1|111782.6|111732.6|111791.1|111741.1|111782.2|111732.2|7
1737033340000|2025-01-16 13:15:40|111781.6|111731.6|111787|111737|111790.7|111740.7|111780.6|111730.6|16
1737033350000|2025-01-16 13:15:50|111786.6|111736.6|111787.5|111737.5|111788.2|111738.2|111783.5|111733.5|11
1737033360000|2025-01-16 13:16:00|111788|111738|111792|111742|111793.7|111743.7|111788|111738|7
1737033370000|2025-01-16 13:16:10|111792.7|111742.7|111799.9|111749.9|111800.2|111750.2|111792.7|111742.7|11
1737033380000|2025-01-16 13:16:20|111801.9|111751.9|111814.1|111764.1|111815.9|111765.9|111801.9|111751.9|16
1737033390000|2025-01-16 13:16:30|111813.4|111763.4|111829.6|111779.6|111829.6|111779.6|111813.4|111763.4|15
1737033400000|2025-01-16 13:16:40|111831.5|111781.5|111834.7|111784.7|111838|111788|111831.5|111781.5|11
1737033410000|2025-01-16 13:16:50|111835.2|111785.2|111838.1|111788.1|111842.9|111792.9|111835.2|111785.2|7
1737033420000|2025-01-16 13:17:00|111838.8|111788.8|111851.9|111801.9|111855.3|111805.3|111838.8|111788.8|35
1737033430000|2025-01-16 13:17:10|111856.2|111806.2|111890.1|111840.1|111890.2|111840.2|111850.3|111800.3|30
1737033440000|2025-01-16 13:17:20|111890.4|111840.4|111891.1|111841.1|111893.5|111843.5|111883.1|111833.1|39
1737033450000|2025-01-16 13:17:30|111890.5|111840.5|111895.5|111845.5|111897.6|111847.6|111869.2|111819.2|40
1737033460000|2025-01-16 13:17:40|111895.1|111845.1|111896|111846|111900.3|111850.3|111894.6|111844.6|23
1737033470000|2025-01-16 13:17:50|111899.7|111849.7|111886.2|111836.2|111899.7|111849.7|111883.6|111833.6|26
1737033480000|2025-01-16 13:18:00|111885.1|111835.1|111887.5|111837.5|111887.5|111837.5|111881.5|111831.5|16
1737033490000|2025-01-16 13:18:10|111885.2|111835.2|111868.1|111818.1|111885.2|111835.2|111866|111816|26
1737033500000|2025-01-16 13:18:20|111868.6|111818.6|111879.3|111829.3|111892|111842|111862.4|111812.4|37
1737033510000|2025-01-16 13:18:30|111879.9|111829.9|111879.8|111829.8|111884.8|111834.8|111873.6|111823.6|29
1737033520000|2025-01-16 13:18:40|111882|111832|111886.7|111836.7|111890.7|111840.7|111882|111832|31
1737033530000|2025-01-16 13:18:50|111887.3|111837.3|111886.2|111836.2|111891.7|111841.7|111884.9|111834.9|29
1737033540000|2025-01-16 13:19:00|111886.5|111836.5|111895.2|111845.2|111902.6|111852.6|111883.7|111833.7|42
1737033550000|2025-01-16 13:19:10|111893.9|111843.9|111900.6|111850.6|111909.8|111859.8|111893.3|111843.3|41
1737033560000|2025-01-16 13:19:20|111900.9|111850.9|111902.5|111852.5|111906.8|111856.8|111900.9|111850.9|21
1737033570000|2025-01-16 13:19:30|111901.7|111851.7|111893.4|111843.4|111902.3|111852.3|111893.4|111843.4|31
1737033580000|2025-01-16 13:19:40|111891.6|111841.6|111878.9|111828.9|111892.3|111842.3|111878.9|111828.9|26
1737033590000|2025-01-16 13:19:50|111879.5|111829.5|111880.7|111830.7|111887.2|111837.2|111879.5|111829.5|28
1737033600000|2025-01-16 13:20:00|111880|111830|111887.4|111837.4|111888.2|111838.2|111875.8|111825.8|30
1737033610000|2025-01-16 13:20:10|111885.2|111835.2|111892|111867|111895.1|111867|111885.2|111835.2|32
1737033620000|2025-01-16 13:20:20|111891|111866|111893.8|111843.8|111895.3|111870.3|111882.1|111843.8|26
1737033630000|2025-01-16 13:20:30|111892.2|111842.2|111881.7|111831.7|111892.6|111842.6|111881.3|111831.3|27
1737033640000|2025-01-16 13:20:40|111882.7|111832.7|111882.8|111832.8|111890.8|111840.8|111880.9|111830.9|25
1737033650000|2025-01-16 13:20:50|111882.3|111832.3|111883.6|111833.6|111885.5|111835.5|111879.2|111829.2|23
1737033660000|2025-01-16 13:21:00|111884.2|111834.2|111873.4|111823.4|111887|111837|111871.8|111821.8|29
1737033670000|2025-01-16 13:21:10|111871.2|111821.2|111869.6|111819.6|111872.4|111822.4|111865.7|111815.7|30
1737033680000|2025-01-16 13:21:20|111870.4|111820.4|111881.9|111831.9|111881.9|111831.9|111867.4|111817.4|26
1737033690000|2025-01-16 13:21:30|111882.6|111832.6|111871.1|111821.1|111885.5|111835.5|111869.7|111819.7|35
1737033700000|2025-01-16 13:21:40|111870.6|111820.6|111869.1|111819.1|111871.9|111821.9|111858.1|111808.1|26
1737033710000|2025-01-16 13:21:50|111867.3|111817.3|111862.9|111837.9|111869.5|111839.4|111855.3|111816.4|21
1737033720000|2025-01-16 13:22:00|111862.2|111837.2|111848.7|111823.7|111864.7|111839.7|111841.4|111816.4|39
1737033730000|2025-01-16 13:22:10|111848.2|111823.2|111843.3|111818.3|111848.2|111823.2|111840.6|111815.6|29
1737033740000|2025-01-16 13:22:20|111842.7|111817.7|111827.8|111802.8|111842.7|111817.7|111826.4|111801.4|14
1737033750000|2025-01-16 13:22:30|111827.3|111802.3|111844.9|111819.9|111844.9|111819.9|111825.4|111800.4|21
1737033760000|2025-01-16 13:22:40|111845.9|111820.9|111848.9|111823.9|111850.8|111825.8|111845.8|111820.8|31
1737033770000|2025-01-16 13:22:50|111849|111824|111842.3|111817.3|111849.5|111824.5|111841.2|111816.2|25
1737033780000|2025-01-16 13:23:00|111842.8|111817.8|111844.6|111819.6|111846.9|111821.9|111840.8|111815.8|25
1737033790000|2025-01-16 13:23:10|111845.2|111820.2|111845.3|111820.3|111849.1|111824.1|111844.9|111819.9|13
1737033800000|2025-01-16 13:23:20|111844.8|111819.8|111844.7|111819.7|111845.4|111820.4|111844.3|111819.3|6
1737033810000|2025-01-16 13:23:30|111845.7|111820.7|111852.4|111827.4|111855.9|111830.9|111845.7|111820.7|16
1737033820000|2025-01-16 13:23:40|111851.9|111826.9|111852.9|111827.9|111852.9|111827.9|111851.6|111826.6|9
1737033830000|2025-01-16 13:23:50|111854.6|111829.6|111842.4|111817.4|111860.8|111835.8|111842.4|111817.4|25
1737033840000|2025-01-16 13:24:00|111840.6|111815.6|111841.2|111816.2|111843.1|111818.1|111838.9|111813.9|35
1737033850000|2025-01-16 13:24:10|111841.9|111816.9|111840.2|111815.2|111845.1|111820.1|111839.4|111814.4|18
1737033860000|2025-01-16 13:24:20|111839.7|111814.7|111846.5|111821.5|111852.5|111827.5|111839.7|111814.7|17
1737033870000|2025-01-16 13:24:30|111845.7|111820.7|111849|111824|111850.8|111825.8|111842.2|111817.2|24
1737033880000|2025-01-16 13:24:40|111848|111823|111847.5|111822.5|111851.3|111826.3|111838.9|111813.9|28
1737033890000|2025-01-16 13:24:50|111847.1|111822.1|111842.4|111817.4|111847.1|111822.1|111840.6|111815.6|13
1737033900000|2025-01-16 13:25:00|111843|111818|111850|111825|111851.5|111826.5|111843|111818|35
1737033910000|2025-01-16 13:25:10|111850.6|111825.6|111849.4|111824.4|111858.5|111833.5|111848.2|111823.2|47
1737033920000|2025-01-16 13:25:20|111853.2|111828.2|111857.1|111832.1|111857.7|111832.7|111851.6|111826.6|22
1737033930000|2025-01-16 13:25:30|111852.1|111827.1|111844.6|111819.6|111852.1|111827.1|111844|111819|22
1737033940000|2025-01-16 13:25:40|111843.4|111818.4|111842.2|111817.2|111843.4|111818.4|111839.2|111814.2|19
1737033950000|2025-01-16 13:25:50|111841.7|111816.7|111847.5|111822.5|111848.2|111823.2|111839.5|111814.5|19
1737033960000|2025-01-16 13:26:00|111848|111823|111855.3|111830.3|111856.2|111831.2|111846.8|111821.8|18
1737033970000|2025-01-16 13:26:10|111854.6|111829.6|111856.9|111806.9|111867.6|111830.1|111854|111806.9|25
1737033980000|2025-01-16 13:26:20|111848.6|111823.6|111862.2|111837.2|111863.7|111838.7|111846.6|111821.6|23
1737033990000|2025-01-16 13:26:30|111861.1|111836.1|111863.7|111838.7|111864.3|111839.3|111855.9|111830.9|26
1737034000000|2025-01-16 13:26:40|111864.5|111839.5|111846|111821|111865|111840|111846|111821|21
1737034010000|2025-01-16 13:26:50|111849.6|111824.6|111843.7|111818.7|111849.6|111824.6|111841.5|111816.5|21
1737034020000|2025-01-16 13:27:00|111844.6|111819.6|111875.1|111825.1|111880.2|111843.8|111839|111814|42
1737034030000|2025-01-16 13:27:10|111874.4|111824.4|111869.5|111819.5|111874.4|111839.8|111849.3|111819.5|20
1737034040000|2025-01-16 13:27:20|111868.9|111818.9|111856.6|111831.6|111869.7|111833.8|111854.3|111817.6|22
1737034050000|2025-01-16 13:27:30|111855.9|111830.9|111855|111830|111861.3|111836.3|111854.7|111829.7|34
1737034060000|2025-01-16 13:27:40|111855.4|111830.4|111858.9|111833.9|111864|111839|111855.1|111830.1|40
1737034070000|2025-01-16 13:27:50|111862.3|111837.3|111864.2|111839.2|111864.2|111839.2|111857.4|111832.4|13
1737034080000|2025-01-16 13:28:00|111863.3|111838.3|111877.6|111827.6|111877.6|111840.1|111860.1|111812|22
1737034090000|2025-01-16 13:28:10|111877.3|111827.3|111867.3|111842.3|111877.6|111842.6|111867.3|111827.3|6
1737034100000|2025-01-16 13:28:20|111877|111827|111876.4|111826.4|111877|111827|111869.6|111819.6|8
1737034110000|2025-01-16 13:28:30|111878.4|111828.4|111859.5|111809.5|111879.5|111844.5|111856.6|111806.6|17
1737034120000|2025-01-16 13:28:40|111860.1|111810.1|111886.8|111836.8|111887.5|111837.5|111860.1|111810.1|20
1737034130000|2025-01-16 13:28:50|111886|111836|111894.5|111844.5|111898.6|111848.6|111886|111836|22
1737034140000|2025-01-16 13:29:00|111895|111845|111898.2|111822|111899.3|111845|111886.9|111820.5|18
1737034150000|2025-01-16 13:29:10|111896.6|111823.5|111887|111837|111903.6|111837.8|111881.7|111819.9|26
1737034160000|2025-01-16 13:29:20|111888.4|111838.4|111902.8|111826.3|111910.4|111838.4|111886.6|111826.3|34
1737034170000|2025-01-16 13:29:30|111903.9|111827.5|111915.8|111844.6|111926.6|111858.3|111898.8|111820.6|56
1737034180000|2025-01-16 13:29:40|111901.9|111851.9|111949|111833|111951.1|111858.3|111899.7|111833|31
1737034190000|2025-01-16 13:29:50|111952.7|111836.7|111924.2|111808.2|111961.7|111845.7|111911.2|111795.2|16
1737034200000|2025-01-16 13:30:00|111935.6|111819.6|111819.8|111703.8|111935.6|111819.6|111798.4|111682.4|42
1737034210000|2025-01-16 13:30:10|111827|111711|111900|111784|111900.9|111784.9|111805.7|111689.7|72
1737034220000|2025-01-16 13:30:20|111912.9|111796.9|111926.5|111810.5|111982.8|111866.8|111822|111706|54
1737034230000|2025-01-16 13:30:30|111923.8|111807.8|111917.3|111801.3|111951.9|111835.9|111797.3|111681.3|58
1737034240000|2025-01-16 13:30:40|111913.9|111797.9|111900.3|111784.3|111929.7|111813.7|111885.8|111769.8|56
1737034250000|2025-01-16 13:30:50|111903.9|111787.9|111872.3|111756.3|111916.1|111800.1|111867.4|111751.4|40
1737034260000|2025-01-16 13:31:00|111868.7|111752.7|111883|111767|111892.4|111776.4|111857.3|111741.3|38
1737034270000|2025-01-16 13:31:10|111881.5|111765.5|111852.1|111736.1|111883.4|111767.4|111851|111735|38
1737034280000|2025-01-16 13:31:20|111852.8|111736.8|111881.4|111782.3|111883.8|111785.8|111846.9|111730.9|45
1737034290000|2025-01-16 13:31:30|111879.5|111785.3|111848.6|111739.7|111883.3|111786.4|111826.4|111728.1|53
1737034300000|2025-01-16 13:31:40|111850.5|111743.3|111908.9|111840.6|111908.9|111840.6|111849.4|111739.7|50
1737034310000|2025-01-16 13:31:50|111903.5|111835.4|111986|111870|111996.9|111880.9|111897.3|111827.6|65
1737034320000|2025-01-16 13:32:00|111996.3|111880.3|111941.2|111825.2|111996.3|111881.8|111941.2|111825.2|60
1737034330000|2025-01-16 13:32:10|111938.5|111822.5|111890.3|111774.5|111938.5|111822.5|111886|111770.5|52
1737034340000|2025-01-16 13:32:20|111888.8|111772.8|111868.5|111758.8|111902.7|111801|111868.5|111758.8|49
1737034350000|2025-01-16 13:32:30|111867.5|111751.5|111884.4|111795.8|111903.4|111835.1|111866.1|111750.5|53
1737034360000|2025-01-16 13:32:40|111880.3|111795.1|111877.3|111821.6|111892.4|111822.8|111870.3|111771.7|37
1737034370000|2025-01-16 13:32:50|111893.6|111837.1|111877.5|111761.5|111902.9|111839.7|111876.3|111760.3|52
1737034380000|2025-01-16 13:33:00|111888.9|111772.9|111887.4|111794|111913.8|111804.8|111882.6|111766.6|65
1737034390000|2025-01-16 13:33:10|111886.5|111791.6|111854.1|111753.8|111892.4|111798.7|111854.1|111753.8|59
1737034400000|2025-01-16 13:33:20|111853.8|111749.8|111845.4|111750.6|111858|111758.5|111844.6|111746.9|43
1737034410000|2025-01-16 13:33:30|111845.8|111751|111810.5|111733.3|111845.8|111751|111808.3|111721.3|41
1737034420000|2025-01-16 13:33:40|111809.9|111734.2|111808.1|111726.2|111826|111734.2|111801.3|111710|50
1737034430000|2025-01-16 13:33:50|111806.7|111722.8|111798.3|111710.8|111828.8|111735.8|111785|111710.8|55
1737034440000|2025-01-16 13:34:00|111808.2|111704.8|111785|111702.4|111814.2|111715.9|111785|111700.3|41
1737034450000|2025-01-16 13:34:10|111786.3|111701.8|111753.1|111668.4|111788.8|111701.8|111753.1|111660.1|57
1737034460000|2025-01-16 13:34:20|111751.5|111666.5|111790.3|111692.9|111790.3|111692.9|111746.5|111662.9|48
1737034470000|2025-01-16 13:34:30|111786.9|111692.5|111768.7|111684.9|111796.5|111714.4|111765.9|111684.4|46
1737034480000|2025-01-16 13:34:40|111767.2|111684.4|111767.9|111703.1|111772.6|111703.1|111755.1|111671|51
1737034490000|2025-01-16 13:34:50|111766.2|111716.2|111741.1|111691.1|111774.3|111716.2|111738.3|111685.4|61
1737034500000|2025-01-16 13:35:00|111743.1|111693.1|111739.6|111689.6|111748.4|111698.4|111737.6|111687.6|45
1737034510000|2025-01-16 13:35:10|111739.4|111689.4|111752.3|111702.3|111754.7|111704.7|111736|111686|49
1737034520000|2025-01-16 13:35:20|111751.8|111701.8|111736.3|111686.3|111757.7|111707.7|111736.3|111686.3|36
1737034530000|2025-01-16 13:35:30|111737.1|111687.1|111736.4|111686.4|111746.2|111696.2|111728.1|111678.1|50
1737034540000|2025-01-16 13:35:40|111735.7|111685.7|111747.1|111697.1|111754.7|111704.7|111735|111685|49
1737034550000|2025-01-16 13:35:50|111757.2|111707.2|111756.3|111706.3|111764.7|111714.7|111743|111693|37
1737034560000|2025-01-16 13:36:00|111756.1|111706.1|111741.8|111691.8|111759|111709|111739|111689|39
1737034570000|2025-01-16 13:36:10|111741.6|111691.6|111735.6|111685.6|111749.3|111699.3|111735.3|111685.3|45
1737034580000|2025-01-16 13:36:20|111735.4|111685.4|111736.9|111686.9|111747.8|111697.8|111735.4|111685.4|41
1737034590000|2025-01-16 13:36:30|111737.4|111687.4|111742.7|111692.7|111745.3|111695.3|111736.9|111686.9|41
1737034600000|2025-01-16 13:36:40|111746.6|111696.6|111741.8|111691.8|111755.6|111705.6|111740.6|111690.6|38
1737034610000|2025-01-16 13:36:50|111742.3|111692.3|111747|111697|111756.4|111706.4|111742.3|111692.3|33
1737034620000|2025-01-16 13:37:00|111747.2|111697.2|111732.1|111682.1|111747.2|111697.2|111725|111675|43
1737034630000|2025-01-16 13:37:10|111730.6|111680.6|111734.7|111684.7|111734.7|111684.7|111719.6|111669.6|38
1737034640000|2025-01-16 13:37:20|111736|111686|111734.5|111684.5|111740.7|111690.7|111732.1|111682.1|38
1737034650000|2025-01-16 13:37:30|111735.2|111685.2|111720.9|111670.9|111735.8|111685.8|111717.7|111667.7|49
1737034660000|2025-01-16 13:37:40|111721.6|111671.6|111717.4|111667.4|111722.5|111672.5|111716.1|111666.1|27
1737034670000|2025-01-16 13:37:50|111716.2|111666.2|111692.4|111667.4|111716.2|111667.4|111686.7|111651.9|40
1737034680000|2025-01-16 13:38:00|111693|111668|111698.1|111673.1|111699.1|111674.1|111693|111668|37
1737034690000|2025-01-16 13:38:10|111695.1|111670.1|111687.2|111662.2|111700.9|111675.9|111682.9|111657.9|45
1737034700000|2025-01-16 13:38:20|111686.3|111661.3|111701.7|111676.7|111702.2|111677.2|111685.8|111660.8|35
1737034710000|2025-01-16 13:38:30|111700.9|111675.9|111720.2|111695.2|111722.4|111697.4|111700.9|111675.9|37
1737034720000|2025-01-16 13:38:40|111719.1|111694.1|111718.8|111693.8|111720.3|111695.3|111712.7|111687.7|42
1737034730000|2025-01-16 13:38:50|111719.4|111694.4|111740.1|111715.1|111743.3|111718.3|111714|111689|36
1737034740000|2025-01-16 13:39:00|111739.2|111714.2|111734.1|111709.1|111744.1|111719.1|111731.5|111706.5|31
1737034750000|2025-01-16 13:39:10|111735.7|111710.7|111744|111719|111749.3|111724.3|111735.7|111710.7|28
1737034760000|2025-01-16 13:39:20|111743.3|111718.3|111736.5|111711.5|111743.3|111718.3|111736.5|111711.5|22
1737034770000|2025-01-16 13:39:30|111737.2|111712.2|111749.2|111724.2|111749.2|111724.2|111729.8|111704.8|33
1737034780000|2025-01-16 13:39:40|111772.5|111722.5|111772.5|111722.5|111778.6|111743.4|111761.8|111717.7|40
1737034790000|2025-01-16 13:39:50|111768.9|111718.9|111777.9|111727.9|111781.6|111731.6|111768.9|111718.9|35
1737034800000|2025-01-16 13:40:00|111778.4|111728.4|111834.8|111784.8|111857.4|111807.4|111777.7|111727.7|65
1737034810000|2025-01-16 13:40:10|111838.2|111788.2|111788.1|111763.1|111847.1|111797.1|111787.1|111762.1|52
1737034820000|2025-01-16 13:40:20|111788.9|111763.9|111781.3|111731.3|111790.4|111765.4|111769|111719|49
1737034830000|2025-01-16 13:40:30|111777.9|111727.9|111794.1|111744.1|111801.8|111751.8|111773.7|111727.9|48
1737034840000|2025-01-16 13:40:40|111794.6|111744.6|111794.8|111769.8|111806.9|111775.7|111781.8|111740.1|52
1737034850000|2025-01-16 13:40:50|111794.9|111769.9|111804.3|111779.3|111805.6|111780.6|111792.9|111767.9|42
1737034860000|2025-01-16 13:41:00|111804.9|111779.9|111820.4|111770.4|111823.7|111784.8|111803.4|111765|50
1737034870000|2025-01-16 13:41:10|111819.8|111769.8|111796.9|111771.9|111821.4|111771.9|111794.2|111754.8|37
1737034880000|2025-01-16 13:41:20|111796.4|111771.4|111779.9|111754.9|111796.4|111771.4|111778.2|111753.2|26
1737034890000|2025-01-16 13:41:30|111780.5|111755.5|111778.5|111753.5|111789.6|111764.6|111777.2|111752.2|25
1737034900000|2025-01-16 13:41:40|111778|111753|111775.8|111750.8|111785.3|111760.3|111775.8|111750.8|31
1737034910000|2025-01-16 13:41:50|111776.5|111751.5|111785|111760|111789|111764|111776.5|111751.5|31
1737034920000|2025-01-16 13:42:00|111785.5|111760.5|111756.1|111731.1|111788|111763|111755|111727.2|42
1737034930000|2025-01-16 13:42:10|111755.1|111730.1|111716.1|111691.1|111756.7|111731.7|111714|111689|56
1737034940000|2025-01-16 13:42:20|111715.6|111690.6|111734|111709|111734|111709|111703.2|111678.2|44
1737034950000|2025-01-16 13:42:30|111734.9|111709.9|111744.4|111719.4|111745.5|111720.5|111732.6|111707.6|35
1737034960000|2025-01-16 13:42:40|111743.9|111718.9|111734.6|111709.6|111745.4|111720.4|111730.1|111705.1|32
1737034970000|2025-01-16 13:42:50|111735.1|111710.1|111744.3|111719.3|111745.9|111720.9|111734.6|111709.6|34
1737034980000|2025-01-16 13:43:00|111744.7|111719.7|111742.7|111717.7|111746.7|111721.7|111738.9|111713.9|17
1737034990000|2025-01-16 13:43:10|111743.2|111718.2|111751.4|111726.4|111763.1|111738.1|111743.2|111718.2|41
1737035000000|2025-01-16 13:43:20|111750.7|111725.7|111752.8|111727.8|111752.8|111727.8|111739|111714|37
1737035010000|2025-01-16 13:43:30|111752.5|111727.5|111712.3|111687.3|111754.6|111729.6|111711.6|111686.6|43
1737035020000|2025-01-16 13:43:40|111712.6|111687.6|111712.8|111687.8|111716.7|111691.7|111710.8|111685.8|46
1737035030000|2025-01-16 13:43:50|111712.3|111687.3|111700.8|111675.8|111714.3|111689.3|111699.4|111674.4|49
1737035040000|2025-01-16 13:44:00|111702.5|111677.5|111692.5|111667.5|111706.9|111681.9|111691.3|111666.3|41
1737035050000|2025-01-16 13:44:10|111691.3|111666.3|111701.2|111676.2|111703.7|111678.7|111689.6|111664.6|43
1737035060000|2025-01-16 13:44:20|111702.2|111677.2|111728.9|111703.9|111730.9|111705.9|111699.1|111674.1|46
1737035070000|2025-01-16 13:44:30|111730.9|111705.9|111725.6|111700.6|111730.9|111705.9|111719.5|111694.5|36
1737035080000|2025-01-16 13:44:40|111726.4|111701.4|111725.9|111700.9|111726.4|111701.4|111719.8|111694.8|40
1737035090000|2025-01-16 13:44:50|111724|111699|111742|111717|111745.8|111720.8|111714.7|111689.7|52
1737035100000|2025-01-16 13:45:00|111740.9|111715.9|111719.1|111694.1|111740.9|111715.9|111719.1|111694.1|37
1737035110000|2025-01-16 13:45:10|111719.7|111694.7|111727|111702|111727|111702|111719.7|111694.7|27
1737035120000|2025-01-16 13:45:20|111729.3|111704.3|111735.2|111710.2|111736.8|111711.8|111722.4|111697.4|32
1737035130000|2025-01-16 13:45:30|111734.7|111709.7|111752.8|111727.8|111755.4|111730.4|111734.2|111709.2|38
1737035140000|2025-01-16 13:45:40|111752.3|111727.3|111745.4|111720.4|111756.4|111731.4|111745.3|111720.3|38
1737035150000|2025-01-16 13:45:50|111746|111721|111755.3|111730.3|111759.3|111734.3|111743.2|111718.2|41
1737035160000|2025-01-16 13:46:00|111754.4|111729.4|111756|111731|111758.7|111733.7|111753.8|111728.8|23
1737035170000|2025-01-16 13:46:10|111755.2|111730.2|111733.8|111708.8|111755.2|111730.2|111732|111707|37
1737035180000|2025-01-16 13:46:20|111733.5|111708.5|111738.2|111713.2|111739.2|111714.2|111727.2|111702.2|37
1737035190000|2025-01-16 13:46:30|111737.1|111712.1|111732.5|111707.5|111737.1|111712.1|111727.8|111702.8|31
1737035200000|2025-01-16 13:46:40|111733|111708|111731.7|111706.7|111733.5|111708.5|111729.2|111704.2|29
1737035210000|2025-01-16 13:46:50|111731.2|111706.2|111717.8|111692.8|111731.2|111706.2|111717.8|111692.8|29
1737035220000|2025-01-16 13:47:00|111718.5|111693.5|111731.5|111706.5|111731.8|111706.8|111718.2|111693.2|24
1737035230000|2025-01-16 13:47:10|111732.1|111707.1|111737.3|111712.3|111737.3|111712.3|111728.7|111703.7|28
1737035240000|2025-01-16 13:47:20|111736.9|111711.9|111724.8|111699.8|111736.9|111711.9|111719.8|111694.8|39
1737035250000|2025-01-16 13:47:30|111724.4|111699.4|111711.1|111686.1|111724.4|111699.4|111709.2|111684.2|24
1737035260000|2025-01-16 13:47:40|111710.7|111685.7|111716.5|111691.5|111718.3|111693.3|111710.6|111685.6|31
1737035270000|2025-01-16 13:47:50|111716|111691|111723.9|111698.9|111747.5|111709.7|111715.6|111688.7|32
1737035280000|2025-01-16 13:48:00|111721.1|111696.1|111713.4|111688.4|111723.8|111698.8|111709.6|111684.6|20
1737035290000|2025-01-16 13:48:10|111714.1|111689.1|111743.6|111718.6|111743.6|111718.6|111713.6|111688.6|34
1737035300000|2025-01-16 13:48:20|111742.9|111717.9|111768.5|111743.5|111768.5|111743.5|111740.1|111715.1|47
1737035310000|2025-01-16 13:48:30|111769.3|111744.3|111787.9|111762.9|111789.3|111764.3|111769|111744|36
1737035320000|2025-01-16 13:48:40|111788.4|111763.4|111766.6|111741.6|111789|111764|111765.5|111740.5|37
1737035330000|2025-01-16 13:48:50|111769.2|111744.2|111768.4|111743.4|111770.5|111745.5|111766.8|111741.8|30
1737035340000|2025-01-16 13:49:00|111769.2|111744.2|111779.2|111754.2|111779.2|111754.2|111766.2|111741.2|16
1737035350000|2025-01-16 13:49:10|111778.5|111753.5|111774.5|111749.5|111778.9|111753.9|111773.9|111748.9|22
1737035360000|2025-01-16 13:49:20|111774|111749|111782|111757|111791.2|111766.2|111773.7|111748.7|35
1737035370000|2025-01-16 13:49:30|111785|111760|111783.8|111758.8|111788.4|111763.4|111781.1|111756.1|26
1737035380000|2025-01-16 13:49:40|111784.3|111759.3|111788.9|111763.9|111795.5|111770.5|111784.3|111759.3|27
1737035390000|2025-01-16 13:49:50|111787.9|111762.9|111782.6|111757.6|111790|111765|111782.1|111757.1|21
1737035400000|2025-01-16 13:50:00|111782.1|111757.1|111785.5|111760.5|111785.5|111760.5|111769.8|111744.8|37
1737035410000|2025-01-16 13:50:10|111786.4|111761.4|111784.9|111759.9|111786.4|111761.4|111783.5|111758.5|14
1737035420000|2025-01-16 13:50:20|111784|111759|111772.7|111747.7|111784|111759|111770.5|111745.5|28
1737035430000|2025-01-16 13:50:30|111771.9|111746.9|111744.3|111719.3|111771.9|111746.9|111743.6|111718.6|35
1737035440000|2025-01-16 13:50:40|111745|111720|111735.1|111710.1|111752|111727|111734.5|111709.5|40
1737035450000|2025-01-16 13:50:50|111736.1|111711.1|111729.7|111704.7|111749.8|111724.8|111728.7|111703.7|48
1737035460000|2025-01-16 13:51:00|111730.7|111705.7|111716.5|111691.5|111730.7|111705.7|111705.7|111680.7|36
1737035470000|2025-01-16 13:51:10|111715.9|111690.9|111724|111699|111730.1|111705.1|111714.9|111689.9|23
1737035480000|2025-01-16 13:51:20|111726.1|111701.1|111714.4|111689.4|111726.1|111701.1|111706.7|111681.7|34
1737035490000|2025-01-16 13:51:30|111714.9|111689.9|111732.3|111707.3|111732.9|111707.9|111713.5|111688.5|24
1737035500000|2025-01-16 13:51:40|111732.8|111707.8|111739.8|111714.8|111741.8|111716.8|111726.5|111701.5|51
1737035510000|2025-01-16 13:51:50|111739.4|111714.4|111743.9|111718.9|111754.1|111729.1|111738.2|111713.2|51
1737035520000|2025-01-16 13:52:00|111745.1|111720.1|111722.7|111697.7|111745.6|111720.6|111720.9|111695.9|44
1737035530000|2025-01-16 13:52:10|111721.9|111696.9|111721.5|111696.5|111737|111712|111713.1|111688.1|47
1737035540000|2025-01-16 13:52:20|111722|111697|111705.6|111680.6|111722|111697|111705|111680|31
1737035550000|2025-01-16 13:52:30|111705.2|111680.2|111696.8|111671.8|111706.9|111681.9|111692.8|111667.8|33
1737035560000|2025-01-16 13:52:40|111700.4|111675.4|111714.4|111689.4|111714.4|111689.4|111698|111673|37
1737035570000|2025-01-16 13:52:50|111715.2|111690.2|111710.2|111685.2|111716|111691|111706.1|111681.1|42
1737035580000|2025-01-16 13:53:00|111710.1|111685.1|111725.9|111700.9|111737.2|111712.2|111710.1|111685.1|33
1737035590000|2025-01-16 13:53:10|111726.5|111701.5|111731.8|111706.8|111735.1|111710.1|111726.3|111701.3|21
1737035600000|2025-01-16 13:53:20|111731.6|111706.6|111735.6|111710.6|111737.7|111712.7|111729.3|111704.3|34
1737035610000|2025-01-16 13:53:30|111734.4|111709.4|111728.4|111703.4|111734.4|111709.4|111721.9|111696.9|38
1737035620000|2025-01-16 13:53:40|111722.8|111697.8|111728|111703|111728.3|111703.3|111720.5|111695.5|25
1737035630000|2025-01-16 13:53:50|111727.3|111702.3|111735.7|111710.7|111737.5|111712.5|111726.6|111701.6|40
1737035640000|2025-01-16 13:54:00|111736.7|111711.7|111741.9|111716.9|111742.6|111717.6|111736.1|111711.1|36
1737035650000|2025-01-16 13:54:10|111741.8|111716.8|111741.3|111716.3|111742.8|111717.8|111733.7|111708.7|38
1737035660000|2025-01-16 13:54:20|111740.2|111715.2|111735|111710|111741.6|111716.6|111734.6|111709.6|33
1737035670000|2025-01-16 13:54:30|111735.2|111710.2|111738.3|111713.3|111742.1|111717.1|111735.2|111710.2|26
1737035680000|2025-01-16 13:54:40|111736|111711|111740.8|111715.8|111742.3|111717.3|111735.3|111710.3|27
1737035690000|2025-01-16 13:54:50|111740.3|111715.3|111727.2|111702.2|111741.1|111716.1|111727.1|111702.1|24
1737035700000|2025-01-16 13:55:00|111727.9|111702.9|111724.7|111699.7|111736|111711|111721.2|111696.2|43
1737035710000|2025-01-16 13:55:10|111727.4|111702.4|111716.1|111691.1|111729.4|111704.4|111706.4|111681.4|40
1737035720000|2025-01-16 13:55:20|111715.6|111690.6|111705.5|111680.5|111717.3|111692.3|111705.5|111680.5|29
1737035730000|2025-01-16 13:55:30|111705|111680|111707.5|111682.5|111707.5|111682.5|111705|111680|9
1737035740000|2025-01-16 13:55:40|111708.5|111683.5|111716.4|111691.4|111719.6|111694.6|111706.5|111681.5|26
1737035750000|2025-01-16 13:55:50|111715.9|111690.9|111715.5|111690.5|111717.9|111692.9|111704.6|111679.6|37
1737035760000|2025-01-16 13:56:00|111716|111691|111724.1|111699.1|111726.8|111701.8|111716|111691|14
1737035770000|2025-01-16 13:56:10|111724.8|111699.8|111706.5|111681.5|111726.1|111701.1|111706|111681|43
1737035780000|2025-01-16 13:56:20|111706|111681|111705|111680|111710|111685|111703.5|111678.5|26
1737035790000|2025-01-16 13:56:30|111705.5|111680.5|111701.5|111676.5|111706|111681|111701.5|111676.5|14
1737035800000|2025-01-16 13:56:40|111703.5|111678.5|111709.9|111684.9|111711.5|111686.5|111703.5|111678.5|29
1737035810000|2025-01-16 13:56:50|111709.3|111684.3|111708.9|111683.9|111710.1|111685.1|111708.9|111683.9|4
1737035820000|2025-01-16 13:57:00|111708.3|111683.3|111722.5|111697.5|111724.7|111699.7|111707.7|111682.7|26
1737035830000|2025-01-16 13:57:10|111723.2|111698.2|111724.9|111699.9|111731.2|111706.2|111722|111697|33
1737035840000|2025-01-16 13:57:20|111724.3|111699.3|111727.3|111702.3|111735.2|111710.2|111719.2|111694.2|39
1737035850000|2025-01-16 13:57:30|111725.5|111700.5|111744|111719|111748.3|111723.3|111723.2|111698.2|36
1737035860000|2025-01-16 13:57:40|111743.6|111718.6|111737.7|111712.7|111743.6|111718.6|111737.7|111712.7|30
1737035870000|2025-01-16 13:57:50|111737.4|111712.4|111741.7|111716.7|111742.1|111717.1|111737.4|111712.4|11
1737035880000|2025-01-16 13:58:00|111742.2|111717.2|111747|111722|111748.6|111723.6|111741.3|111716.3|25
1737035890000|2025-01-16 13:58:10|111746|111721|111783.5|111758.5|111785.8|111760.8|111745.3|111720.3|41
1737035900000|2025-01-16 13:58:20|111781.7|111756.7|111764.6|111739.6|111782.4|111757.4|111764.6|111739.6|33
1737035910000|2025-01-16 13:58:30|111763.7|111738.7|111761|111736|111764.8|111739.8|111758|111733|22
1737035920000|2025-01-16 13:58:40|111761.4|111736.4|111758|111733|111761.4|111736.4|111755.5|111730.5|31
1737035930000|2025-01-16 13:58:50|111759.2|111734.2|111748.4|111723.4|111759.8|111734.8|111746.5|111721.5|34
1737035940000|2025-01-16 13:59:00|111749.4|111724.4|111769.5|111744.5|111772|111747|111749.4|111724.4|27
1737035950000|2025-01-16 13:59:10|111770.2|111745.2|111758.8|111733.8|111770.6|111745.6|111757.9|111732.9|44
1737035960000|2025-01-16 13:59:20|111758.4|111733.4|111759.7|111734.7|111760.9|111735.9|111752.3|111727.3|35
1737035970000|2025-01-16 13:59:30|111759|111734|111746|111721|111759|111734|111744.9|111719.9|35
1737035980000|2025-01-16 13:59:40|111744.9|111719.9|111751.6|111726.6|111752.3|111727.3|111743.6|111718.6|33
1737035990000|2025-01-16 13:59:50|111751|111726|111729.3|111704.3|111751.5|111726.5|111726.4|111701.4|50
1737036000000|2025-01-16 14:00:00|111726.5|111701.5|111751.7|111726.7|111751.8|111726.8|111726.5|111701.5|44
1737036010000|2025-01-16 14:00:10|111752.3|111727.3|111749.2|111724.2|111756.6|111731.6|111747.6|111722.6|29
1737036020000|2025-01-16 14:00:20|111748.5|111723.5|111738.9|111713.9|111749.1|111724.1|111737.4|111712.4|29
1737036030000|2025-01-16 14:00:30|111740.2|111715.2|111739.8|111689.8|111746.4|111716.5|111725.1|111686.6|35
1737036040000|2025-01-16 14:00:40|111737.7|111687.7|111743.2|111693.2|111746|111704.8|111729.8|111686.3|41
1737036050000|2025-01-16 14:00:50|111743.9|111693.9|111769.9|111719.9|111773.7|111738.7|111736.8|111692.6|38
1737036060000|2025-01-16 14:01:00|111769.4|111719.4|111775.8|111725.8|111775.8|111725.8|111765.4|111715.4|41
1737036070000|2025-01-16 14:01:10|111778.3|111728.3|111768.9|111718.9|111782|111732|111768.9|111718.9|36
1737036080000|2025-01-16 14:01:20|111770.1|111720.1|111767.1|111717.1|111777.7|111727.7|111766.8|111716.8|33
1737036090000|2025-01-16 14:01:30|111766.2|111716.2|111759.1|111709.1|111766.2|111716.2|111748.3|111698.3|35
1737036100000|2025-01-16 14:01:40|111749.2|111699.2|111753|111703|111757.8|111707.8|111748.9|111698.9|33
1737036110000|2025-01-16 14:01:50|111753.6|111703.6|111733.2|111683.2|111754.3|111704.3|111731.5|111681.5|42
1737036120000|2025-01-16 14:02:00|111732.8|111682.8|111720.3|111670.3|111741.8|111691.8|111718.4|111668.4|38
1737036130000|2025-01-16 14:02:10|111721.8|111671.8|111751|111701|111753|111703.1|111710.5|111671.8|36
1737036140000|2025-01-16 14:02:20|111751.8|111701.8|111772|111722|111772|111730.2|111750.6|111700.6|38
1737036150000|2025-01-16 14:02:30|111771.1|111721.1|111756.4|111731.4|111773.4|111737.7|111754.4|111717.1|32
1737036160000|2025-01-16 14:02:40|111757.7|111732.7|111774.8|111724.8|111775|111737.5|111754.5|111720.5|24
1737036170000|2025-01-16 14:02:50|111775.6|111725.6|111769.4|111744.4|111776.9|111744.9|111758.7|111717.1|34
1737036180000|2025-01-16 14:03:00|111768.6|111743.6|111763.8|111738.8|111776.1|111745.4|111760.3|111726.1|24
1737036190000|2025-01-16 14:03:10|111764.1|111739.1|111755.7|111730.7|111775.7|111740.6|111751.8|111724.7|36
1737036200000|2025-01-16 14:03:20|111754.8|111729.8|111773.6|111723.6|111773.6|111732.6|111750.6|111714.3|27
1737036210000|2025-01-16 14:03:30|111772.8|111722.8|111763.1|111713.1|111772.8|111723.4|111746.2|111707.1|25
1737036220000|2025-01-16 14:03:40|111764|111714|111772|111722|111774.2|111724.2|111763.1|111713.1|19
1737036230000|2025-01-16 14:03:50|111771.6|111721.6|111755.3|111730.3|111775.6|111735.6|111751.1|111720.9|34
1737036240000|2025-01-16 14:04:00|111754.4|111729.4|111758|111733|111760.3|111735.3|111752.8|111727.8|26
1737036250000|2025-01-16 14:04:10|111757.4|111732.4|111770.7|111720.7|111770.7|111734.4|111754.1|111716.4|31
1737036260000|2025-01-16 14:04:20|111770.5|111720.5|111774.2|111724.2|111777.3|111727.3|111768.3|111718.3|31
1737036270000|2025-01-16 14:04:30|111775.6|111725.6|111767.4|111717.4|111775.6|111725.6|111765.9|111715.9|25
1737036280000|2025-01-16 14:04:40|111767.1|111717.1|111758.7|111733.7|111767.1|111733.7|111754.3|111715.2|12
1737036290000|2025-01-16 14:04:50|111758.3|111733.3|111754.1|111729.1|111760.1|111735.1|111753.9|111728.9|24
1737036300000|2025-01-16 14:05:00|111757.7|111732.7|111759.9|111734.9|111759.9|111734.9|111753.3|111728.3|26
1737036310000|2025-01-16 14:05:10|111756.6|111731.6|111748.5|111723.5|111759.1|111734.1|111748.5|111723.5|26
1737036320000|2025-01-16 14:05:20|111748.4|111723.4|111746.9|111696.9|111750.6|111724.8|111731.9|111695.4|30
1737036330000|2025-01-16 14:05:30|111747.6|111697.6|111740.9|111715.9|111749.6|111718.6|111729.1|111692|43
1737036340000|2025-01-16 14:05:40|111738.9|111713.9|111740.6|111715.6|111745.3|111720.3|111737.3|111712.3|29
1737036350000|2025-01-16 14:05:50|111740.1|111715.1|111732.4|111707.4|111740.1|111715.1|111732|111707|22
1737036360000|2025-01-16 14:06:00|111734.1|111709.1|111723.7|111698.7|111734.8|111709.8|111721.1|111696.1|33
1737036370000|2025-01-16 14:06:10|111724.5|111699.5|111720.5|111695.5|111728.8|111703.8|111719.6|111694.6|33
1737036380000|2025-01-16 14:06:20|111721|111696|111722|111697|111724.8|111699.8|111714.7|111689.7|35
1737036390000|2025-01-16 14:06:30|111722.4|111697.4|111723|111698|111724.1|111699.1|111720.7|111695.7|25
1737036400000|2025-01-16 14:06:40|111723.5|111698.5|111738.4|111713.4|111744.8|111719.8|111723.4|111698.4|44
1737036410000|2025-01-16 14:06:50|111737.8|111712.8|111736.9|111711.9|111739.4|111714.4|111736.8|111711.8|11
1737036420000|2025-01-16 14:07:00|111736.1|111711.1|111732.6|111707.6|111737.5|111712.5|111722.5|111697.5|42
1737036430000|2025-01-16 14:07:10|111730.7|111705.7|111742|111717|111742|111717|111730.2|111705.2|27
1737036440000|2025-01-16 14:07:20|111741.2|111716.2|111739.8|111714.8|111741.2|111716.2|111739.8|111714.8|15
1737036450000|2025-01-16 14:07:30|111739.3|111714.3|111742.6|111717.6|111743.9|111718.9|111737|111712|20
1737036460000|2025-01-16 14:07:40|111741.5|111716.5|111742.3|111717.3|111744.3|111719.3|111741.5|111716.5|11
1737036470000|2025-01-16 14:07:50|111741.7|111716.7|111741.7|111716.7|111741.7|111716.7|111741.7|111716.7|1
1737036480000|2025-01-16 14:08:00|111742.1|111717.1|111743.4|111718.4|111745.8|111720.8|111741.8|111716.8|14
1737036490000|2025-01-16 14:08:10|111744|111719|111739.6|111714.6|111744|111719|111735.1|111710.1|16
1737036500000|2025-01-16 14:08:20|111740.1|111715.1|111759.1|111734.1|111759.6|111734.6|111737.5|111712.5|25
1737036510000|2025-01-16 14:08:30|111759.9|111734.9|111761.3|111736.3|111775.1|111750.1|111759.9|111734.9|35
1737036520000|2025-01-16 14:08:40|111761.6|111736.6|111768.3|111743.3|111769.1|111744.1|111761.6|111736.6|7
1737036530000|2025-01-16 14:08:50|111767.9|111742.9|111775.1|111750.1|111775.6|111750.6|111767.9|111742.9|21
1737036540000|2025-01-16 14:09:00|111775.3|111750.3|111777.5|111752.5|111780.3|111755.3|111770.7|111745.7|38
1737036550000|2025-01-16 14:09:10|111777.8|111752.8|111781.7|111756.7|111788.6|111763.6|111767.6|111742.6|51
1737036560000|2025-01-16 14:09:20|111781.2|111756.2|111774.7|111749.7|111781.3|111756.3|111772.1|111747.1|31
1737036570000|2025-01-16 14:09:30|111775.2|111750.2|111779|111754|111779.5|111754.5|111770.7|111745.7|25
1737036580000|2025-01-16 14:09:40|111780.6|111755.6|111781.9|111756.9|111790|111765|111780.6|111755.6|25
1737036590000|2025-01-16 14:09:50|111782.4|111757.4|111784.5|111759.5|111788.6|111763.6|111781.2|111756.2|18
1737036600000|2025-01-16 14:10:00|111782|111757|111770.1|111745.1|111782|111757|111765.8|111740.8|26
1737036610000|2025-01-16 14:10:10|111769.9|111744.9|111768.3|111743.3|111774.2|111749.2|111761.4|111736.4|41
1737036620000|2025-01-16 14:10:20|111766.9|111741.9|111788.8|111763.8|111791.3|111766.3|111764.4|111739.4|52
1737036630000|2025-01-16 14:10:30|111789.3|111764.3|111790.7|111765.7|111791.4|111766.4|111778.1|111753.1|45
1737036640000|2025-01-16 14:10:40|111791.4|111766.4|111812.8|111787.8|111814.3|111789.3|111790.3|111765.3|37
1737036650000|2025-01-16 14:10:50|111813.4|111788.4|111796.6|111771.6|111816.7|111791.7|111796.6|111771.6|31
1737036660000|2025-01-16 14:11:00|111796.4|111771.4|111796.7|111771.7|111801|111776|111793.4|111768.4|22
1737036670000|2025-01-16 14:11:10|111796.3|111771.3|111793.5|111768.5|111798.4|111773.4|111792.1|111767.1|27
1737036680000|2025-01-16 14:11:20|111793|111768|111791.3|111766.3|111795.5|111770.5|111779.3|111754.3|41
1737036690000|2025-01-16 14:11:30|111791|111766|111791.9|111766.9|111796.9|111771.9|111779.1|111754.1|44
1737036700000|2025-01-16 14:11:40|111793.5|111768.5|111789|111764|111795.5|111770.5|111788.5|111763.5|22
1737036710000|2025-01-16 14:11:50|111788.2|111763.2|111790.2|111765.2|111796.9|111771.9|111786.9|111761.9|40
1737036720000|2025-01-16 14:12:00|111791.1|111766.1|111794.3|111769.3|111797.7|111772.7|111788.1|111763.1|38
1737036730000|2025-01-16 14:12:10|111792.6|111767.6|111788.6|111763.6|111794.1|111769.1|111788.6|111763.6|27
1737036740000|2025-01-16 14:12:20|111789.3|111764.3|111788.9|111763.9|111789.8|111764.8|111786.9|111761.9|20
1737036750000|2025-01-16 14:12:30|111788.1|111763.1|111807.4|111782.4|111807.4|111782.4|111786.8|111761.8|30
1737036760000|2025-01-16 14:12:40|111806.9|111781.9|111808|111783|111811.2|111786.2|111806.9|111781.9|25
1737036770000|2025-01-16 14:12:50|111812.2|111787.2|111811.8|111786.8|111813.7|111788.7|111810.8|111785.8|14
1737036780000|2025-01-16 14:13:00|111810.8|111785.8|111799.2|111774.2|111810.8|111785.8|111798.4|111773.4|27
1737036790000|2025-01-16 14:13:10|111799.7|111774.7|111803.2|111778.2|111803.2|111778.2|111797.6|111772.6|14
1737036800000|2025-01-16 14:13:20|111805.7|111780.7|111794.7|111769.7|111807.2|111782.2|111789.6|111764.6|36
1737036810000|2025-01-16 14:13:30|111794.1|111769.1|111800.3|111775.3|111801.6|111776.6|111794.1|111769.1|27
1737036820000|2025-01-16 14:13:40|111800.8|111775.8|111803|111778|111806|111781|111800.3|111775.3|20
1737036830000|2025-01-16 14:13:50|111802.4|111777.4|111797.8|111772.8|111807.2|111782.2|111797.6|111772.6|31
1737036840000|2025-01-16 14:14:00|111797.4|111772.4|111799.2|111774.2|111802.3|111777.3|111795.8|111770.8|34
1737036850000|2025-01-16 14:14:10|111798.1|111773.1|111782.5|111757.5|111798.1|111773.1|111782.4|111757.4|43
1737036860000|2025-01-16 14:14:20|111781.5|111756.5|111783.3|111758.3|111784.5|111759.5|111778.3|111753.3|30
1737036870000|2025-01-16 14:14:30|111782.8|111757.8|111784.8|111759.8|111784.8|111759.8|111780.4|111755.4|13
1737036880000|2025-01-16 14:14:40|111784.4|111759.4|111777.2|111727.2|111784.4|111759.4|111770.7|111727.2|29
1737036890000|2025-01-16 14:14:50|111773.8|111723.8|111761.4|111736.4|111777.7|111749.9|111761.4|111723.8|42
1737036900000|2025-01-16 14:15:00|111761.6|111736.6|111765.6|111740.6|111769.9|111744.9|111759|111734|36
1737036910000|2025-01-16 14:15:10|111765.3|111740.3|111765.6|111740.6|111767.8|111742.8|111758.9|111733.9|32
1737036920000|2025-01-16 14:15:20|111766.1|111741.1|111760|111735|111773|111748|111759.9|111734.9|38
1737036930000|2025-01-16 14:15:30|111757.5|111732.5|111764.8|111739.8|111765.6|111740.6|111755|111730|42
1737036940000|2025-01-16 14:15:40|111764.3|111739.3|111773.9|111748.9|111775.5|111750.5|111763.8|111738.8|38
1737036950000|2025-01-16 14:15:50|111773.4|111748.4|111773.5|111748.5|111775.6|111750.6|111772.7|111747.7|11
1737036960000|2025-01-16 14:16:00|111772.7|111747.7|111758.9|111733.9|111772.7|111747.7|111756.5|111731.5|37
1737036970000|2025-01-16 14:16:10|111759.9|111734.9|111751.9|111726.9|111760.8|111735.8|111751.9|111726.9|23
1737036980000|2025-01-16 14:16:20|111751.4|111726.4|111750.8|111725.8|111753.2|111728.2|111745.6|111720.6|20
1737036990000|2025-01-16 14:16:30|111751.3|111726.3|111748.4|111723.4|111751.8|111726.8|111746.2|111721.2|15
1737037000000|2025-01-16 14:16:40|111748|111723|111745.8|111720.8|111750.2|111725.2|111741.6|111716.6|38
1737037010000|2025-01-16 14:16:50|111744.7|111719.7|111735.8|111710.8|111744.8|111719.8|111735.8|111710.8|27
1737037020000|2025-01-16 14:17:00|111735.4|111710.4|111741.8|111716.8|111742.3|111717.3|111734.3|111709.3|36
1737037030000|2025-01-16 14:17:10|111743.4|111718.4|111730.8|111705.8|111743.9|111718.9|111730.8|111705.8|28
1737037040000|2025-01-16 14:17:20|111730.2|111705.2|111751.9|111726.9|111753|111728|111730.2|111705.2|41
1737037050000|2025-01-16 14:17:30|111751|111726|111748.8|111723.8|111751|111726|111745.2|111720.2|21
1737037060000|2025-01-16 14:17:40|111748.3|111723.3|111747.5|111722.5|111748.7|111723.7|111746.4|111721.4|10
1737037070000|2025-01-16 14:17:50|111747.3|111722.3|111741.3|111716.3|111747.3|111722.3|111735.9|111710.9|30
1737037080000|2025-01-16 14:18:00|111741.8|111716.8|111739.2|111714.2|111745.3|111720.3|111738.2|111713.2|21
1737037090000|2025-01-16 14:18:10|111738.7|111713.7|111737.4|111712.4|111741.6|111716.6|111733.3|111708.3|28
1737037100000|2025-01-16 14:18:20|111737|111712|111735.3|111710.3|111737.3|111712.3|111734.3|111709.3|13
1737037110000|2025-01-16 14:18:30|111735.9|111710.9|111729.4|111704.4|111736.3|111711.3|111728.3|111703.3|11
1737037120000|2025-01-16 14:18:40|111728.9|111703.9|111719.9|111694.9|111729.4|111704.4|111719.9|111694.9|18
1737037130000|2025-01-16 14:18:50|111720.5|111695.5|111733.8|111708.8|111736|111711|111720.5|111695.5|31
1737037140000|2025-01-16 14:19:00|111733.4|111708.4|111736.6|111711.6|111736.6|111711.6|111731.8|111706.8|13
1737037150000|2025-01-16 14:19:10|111736.2|111711.2|111735.7|111710.7|111736.8|111711.8|111734.2|111709.2|14
1737037160000|2025-01-16 14:19:20|111736.4|111711.4|111735.4|111710.4|111736.9|111711.9|111732.6|111707.6|15
1737037170000|2025-01-16 14:19:30|111735.1|111710.1|111734.6|111709.6|111739.4|111714.4|111733.5|111708.5|29
1737037180000|2025-01-16 14:19:40|111732.8|111707.8|111728.3|111703.3|111733|111708|111726.2|111701.2|27
1737037190000|2025-01-16 14:19:50|111729.7|111704.7|111723.4|111698.4|111729.7|111704.7|111723.4|111698.4|14
1737037200000|2025-01-16 14:20:00|111722.6|111697.6|111716.7|111691.7|111722.6|111697.6|111716|111691|13
1737037210000|2025-01-16 14:20:10|111716|111691|111721.2|111696.2|111722.9|111697.9|111716|111691|14
1737037220000|2025-01-16 14:20:20|111722|111697|111734|111709|111736.1|111711.1|111722|111697|30
1737037230000|2025-01-16 14:20:30|111732.7|111707.7|111750.1|111725.1|111750.6|111725.6|111732.7|111707.7|27
1737037240000|2025-01-16 14:20:40|111751.1|111726.1|111751.6|111726.6|111752.7|111727.7|111751.1|111726.1|9
1737037250000|2025-01-16 14:20:50|111752.7|111727.7|111752.2|111727.2|111759.4|111734.4|111748.8|111723.8|24
1737037260000|2025-01-16 14:21:00|111753.3|111728.3|111755.6|111730.6|111758.8|111733.8|111752.1|111727.1|21
1737037270000|2025-01-16 14:21:10|111755.1|111730.1|111755.8|111730.8|111755.8|111730.8|111753|111728|9
1737037280000|2025-01-16 14:21:20|111755.1|111730.1|111752.3|111727.3|111755.5|111730.5|111750.9|111725.9|16
1737037290000|2025-01-16 14:21:30|111752.2|111727.2|111750|111725|111752.2|111727.2|111748|111723|12
1737037300000|2025-01-16 14:21:40|111749.5|111724.5|111748.6|111723.6|111756.2|111731.2|111748.6|111723.6|15
1737037310000|2025-01-16 14:21:50|111749.1|111724.1|111746.8|111721.8|111749.8|111724.8|111746.3|111721.3|13
1737037320000|2025-01-16 14:22:00|111746.2|111721.2|111737|111712|111746.2|111721.2|111734.2|111709.2|24
1737037330000|2025-01-16 14:22:10|111737.4|111712.4|111743.5|111718.5|111744.5|111719.5|111736.3|111711.3|18
1737037340000|2025-01-16 14:22:20|111744|111719|111751.3|111726.3|111755.8|111730.8|111744|111719|29
1737037350000|2025-01-16 14:22:30|111751.7|111726.7|111744.6|111719.6|111751.7|111726.7|111744.6|111719.6|14
1737037360000|2025-01-16 14:22:40|111745.2|111720.2|111755.3|111730.3|111755.3|111730.3|111745.2|111720.2|21
1737037370000|2025-01-16 14:22:50|111752.5|111727.5|111761.4|111736.4|111762.6|111737.6|111752.5|111727.5|31
1737037380000|2025-01-16 14:23:00|111762.4|111737.4|111759.9|111734.9|111765|111740|111759.9|111734.9|28
1737037390000|2025-01-16 14:23:10|111760.5|111735.5|111762.6|111737.6|111762.8|111737.8|111758.8|111733.8|16
1737037400000|2025-01-16 14:23:20|111762.2|111737.2|111764.9|111739.9|111769.1|111744.1|111761.6|111736.6|30
1737037410000|2025-01-16 14:23:30|111765.3|111740.3|111760.1|111735.1|111765.3|111740.3|111754.9|111729.9|25
1737037420000|2025-01-16 14:23:40|111759.7|111734.7|111758.4|111733.4|111759.7|111734.7|111756.7|111731.7|16
1737037430000|2025-01-16 14:23:50|111757.9|111732.9|111756.2|111731.2|111759.5|111734.5|111753.2|111728.2|20
1737037440000|2025-01-16 14:24:00|111756.7|111731.7|111747.3|111722.3|111762.3|111737.3|111747.3|111722.3|34
1737037450000|2025-01-16 14:24:10|111748.4|111723.4|111768.5|111743.5|111769.4|111744.4|111745.3|111720.3|42
1737037460000|2025-01-16 14:24:20|111769|111744|111785.9|111760.9|111786.2|111761.2|111769|111744|33
1737037470000|2025-01-16 14:24:30|111786.5|111761.5|111783.9|111758.9|111789.2|111764.2|111782.2|111757.2|24
1737037480000|2025-01-16 14:24:40|111784.3|111759.3|111788.7|111763.7|111792.8|111767.8|111784.3|111759.3|14
1737037490000|2025-01-16 14:24:50|111789.2|111764.2|111800.1|111775.1|111800.1|111775.1|111789.2|111764.2|28
1737037500000|2025-01-16 14:25:00|111800.3|111775.3|111814.6|111764.6|111817.5|111781.3|111799.8|111761.7|20
1737037510000|2025-01-16 14:25:10|111813|111763|111803.5|111753.5|111813|111763|111801.5|111751.5|37
1737037520000|2025-01-16 14:25:20|111802.9|111752.9|111809|111759|111812|111762|111802.2|111752.2|24
1737037530000|2025-01-16 14:25:30|111809.5|111759.5|111815.2|111765.2|111822.4|111772.4|111809.5|111759.5|29
1737037540000|2025-01-16 14:25:40|111815.9|111765.9|111812.3|111762.3|111816.4|111766.4|111806.2|111756.2|28
1737037550000|2025-01-16 14:25:50|111811.7|111761.7|111811.4|111761.4|111817.8|111767.8|111810.3|111760.3|17
1737037560000|2025-01-16 14:26:00|111811.5|111761.5|111813.2|111763.2|111823|111773|111810.9|111760.9|30
1737037570000|2025-01-16 14:26:10|111813.8|111763.8|111809.3|111759.3|111823.1|111773.1|111808.5|111758.5|37
1737037580000|2025-01-16 14:26:20|111809|111759|111809.9|111759.9|111810|111760|111803.7|111753.7|21
1737037590000|2025-01-16 14:26:30|111808.4|111758.4|111803.6|111753.6|111814.4|111764.4|111803.5|111753.5|40
1737037600000|2025-01-16 14:26:40|111803.5|111753.5|111791.6|111741.6|111803.5|111753.5|111788.5|111738.5|30
1737037610000|2025-01-16 14:26:50|111789|111739|111790.1|111740.1|111795.2|111745.2|111789|111739|18
1737037620000|2025-01-16 14:27:00|111789.1|111739.1|111770.8|111720.8|111790.8|111740.8|111768.6|111718.6|23
1737037630000|2025-01-16 14:27:10|111770.6|111720.6|111763.4|111713.4|111772.5|111722.5|111761.9|111711.9|25
1737037640000|2025-01-16 14:27:20|111764.1|111714.1|111758.4|111708.4|111771.3|111721.3|111758.3|111708.3|22
1737037650000|2025-01-16 14:27:30|111759.4|111709.4|111769.2|111719.2|111773.1|111723.1|111759.4|111709.4|19
1737037660000|2025-01-16 14:27:40|111769.7|111719.7|111776.6|111726.6|111776.9|111726.9|111768.1|111718.1|17
1737037670000|2025-01-16 14:27:50|111777.5|111727.5|111772.7|111722.7|111777.5|111727.5|111771.5|111721.5|24
1737037680000|2025-01-16 14:28:00|111772.1|111722.1|111773.8|111723.8|111776.1|111726.1|111763.6|111713.6|21
1737037690000|2025-01-16 14:28:10|111774.6|111724.6|111776|111726|111778.8|111728.8|111773.8|111723.8|13
1737037700000|2025-01-16 14:28:20|111777.7|111727.7|111777.3|111727.3|111779|111729|111775.1|111725.1|12
1737037710000|2025-01-16 14:28:30|111778.9|111728.9|111780.8|111730.8|111781.8|111731.8|111775.7|111725.7|16
1737037720000|2025-01-16 14:28:40|111781.8|111731.8|111768.8|111718.8|111781.8|111731.8|111768.8|111718.8|24
1737037730000|2025-01-16 14:28:50|111764.9|111714.9|111762.6|111712.6|111767|111717|111761.9|111711.9|15
1737037740000|2025-01-16 14:29:00|111763.2|111713.2|111759.2|111709.2|111766.4|111716.4|111755.1|111705.1|31
1737037750000|2025-01-16 14:29:10|111760.1|111710.1|111751.6|111701.6|111761|111711|111751.1|111701.1|14
1737037760000|2025-01-16 14:29:20|111752.2|111702.2|111754.7|111704.7|111760.6|111710.6|111742.5|111692.5|31
1737037770000|2025-01-16 14:29:30|111755.3|111705.3|111758.5|111708.5|111759.8|111709.8|111754.8|111704.8|15
1737037780000|2025-01-16 14:29:40|111759.1|111709.1|111760.2|111710.2|111762.2|111712.2|111754.1|111704.1|28
1737037790000|2025-01-16 14:29:50|111762.1|111712.1|111758.4|111708.4|111768.3|111718.3|111756.5|111706.5|27
1737037800000|2025-01-16 14:30:00|111757.5|111707.5|111782.7|111732.7|111782.7|111732.7|111750.5|111700.5|37
1737037810000|2025-01-16 14:30:10|111781.7|111731.7|111776|111751|111789|111752.7|111770.4|111728.5|33
1737037820000|2025-01-16 14:30:20|111776.5|111751.5|111791|111766|111795.5|111770.5|111776.5|111751.5|35
1737037830000|2025-01-16 14:30:30|111790.7|111765.7|111786.7|111761.7|111791.8|111766.8|111781.5|111756.5|46
1737037840000|2025-01-16 14:30:40|111785.5|111760.5|111783.8|111758.8|111786.9|111761.9|111783.3|111758.3|23
1737037850000|2025-01-16 14:30:50|111784.4|111759.4|111777|111752|111791.1|111766.1|111775.3|111750.3|34
1737037860000|2025-01-16 14:31:00|111778.8|111753.8|111787.2|111762.2|111792.3|111767.3|111778.8|111753.8|39
1737037870000|2025-01-16 14:31:10|111787.7|111762.7|111788.4|111763.4|111789.4|111764.4|111786.8|111761.8|28
1737037880000|2025-01-16 14:31:20|111788|111763|111788.7|111763.7|111789.2|111764.2|111786.3|111761.3|17
1737037890000|2025-01-16 14:31:30|111789|111764|111801|111776|111806.5|111781.5|111789|111764|26
1737037900000|2025-01-16 14:31:40|111801.5|111776.5|111815.9|111790.9|111815.9|111790.9|111801.5|111776.5|26
1737037910000|2025-01-16 14:31:50|111813.4|111788.4|111814.8|111789.8|111815.5|111790.5|111810.1|111785.1|14
1737037920000|2025-01-16 14:32:00|111814|111789|111821.8|111796.8|111825.3|111800.3|111809.2|111784.2|27
1737037930000|2025-01-16 14:32:10|111821.7|111796.7|111822.7|111797.7|111825.3|111800.3|111820.2|111795.2|27
1737037940000|2025-01-16 14:32:20|111824.8|111799.8|111822.4|111797.4|111830.7|111805.7|111821.2|111796.2|40
1737037950000|2025-01-16 14:32:30|111822.9|111797.9|111827.6|111802.6|111828.5|111803.5|111821.6|111796.6|29
1737037960000|2025-01-16 14:32:40|111827.1|111802.1|111829.8|111804.8|111830.8|111805.8|111825.1|111800.1|25
1737037970000|2025-01-16 14:32:50|111829.5|111804.5|111830.4|111805.4|111831.7|111806.7|111820|111795|29
1737037980000|2025-01-16 14:33:00|111829.9|111804.9|111828.9|111803.9|111830.2|111805.2|111826.2|111801.2|23
1737037990000|2025-01-16 14:33:10|111829.7|111804.7|111823.8|111798.8|111829.7|111804.7|111823|111798|14
1737038000000|2025-01-16 14:33:20|111823.1|111798.1|111820.1|111795.1|111823.2|111798.2|111811.6|111786.6|27
1737038010000|2025-01-16 14:33:30|111819.5|111794.5|111808.3|111783.3|111821|111796|111808.3|111783.3|18
1737038020000|2025-01-16 14:33:40|111809.1|111784.1|111790|111765|111813.1|111788.1|111790|111765|34
1737038030000|2025-01-16 14:33:50|111789.6|111764.6|111775.7|111750.7|111792.2|111767.2|111775.7|111750.7|37
1737038040000|2025-01-16 14:34:00|111774.3|111749.3|111762.9|111737.9|111789.1|111749.3|111759.2|111729.8|39
1737038050000|2025-01-16 14:34:10|111761.6|111736.6|111758.8|111733.8|111770.7|111736.7|111755.2|111719.7|39
1737038060000|2025-01-16 14:34:20|111759.3|111734.3|111766.4|111741.4|111767.1|111742.1|111752.4|111727.4|37
1737038070000|2025-01-16 14:34:30|111765.1|111740.1|111773.3|111748.3|111780.6|111755.6|111765.1|111740.1|30
1737038080000|2025-01-16 14:34:40|111773.9|111748.9|111787.9|111762.9|111788.4|111763.4|111773.9|111748.9|23
1737038090000|2025-01-16 14:34:50|111787.2|111762.2|111777.6|111752.6|111787.2|111762.2|111777.6|111752.6|32
1737038100000|2025-01-16 14:35:00|111775.2|111750.2|111774.2|111749.2|111777|111752|111769.9|111744.9|20
1737038110000|2025-01-16 14:35:10|111775.5|111750.5|111784.8|111759.8|111789.1|111764.1|111775.5|111750.5|23
1737038120000|2025-01-16 14:35:20|111786.4|111761.4|111776.9|111751.9|111790.2|111765.2|111774.7|111749.7|33
1737038130000|2025-01-16 14:35:30|111776.5|111751.5|111778.1|111753.1|111781.6|111756.6|111773.5|111748.5|33
1737038140000|2025-01-16 14:35:40|111778.8|111753.8|111795.9|111770.9|111795.9|111770.9|111778.8|111753.8|36
1737038150000|2025-01-16 14:35:50|111796.4|111771.4|111798.4|111773.4|111800.5|111775.5|111788.5|111763.5|36
1737038160000|2025-01-16 14:36:00|111797.9|111772.9|111791.9|111766.9|111802.5|111777.5|111788.6|111763.6|31
1737038170000|2025-01-16 14:36:10|111792.6|111767.6|111789.2|111764.2|111795.5|111770.5|111780.3|111755.3|42
1737038180000|2025-01-16 14:36:20|111788.7|111763.7|111796|111771|111797.6|111772.6|111787.5|111762.5|42
1737038190000|2025-01-16 14:36:30|111796.7|111771.7|111800.9|111775.9|111802.2|111777.2|111792.6|111767.6|36
1737038200000|2025-01-16 14:36:40|111800.3|111775.3|111813.1|111788.1|111813.1|111788.1|111799.5|111774.5|37
1737038210000|2025-01-16 14:36:50|111815.4|111790.4|111810|111785|111815.4|111790.4|111809.2|111784.2|34
1737038220000|2025-01-16 14:37:00|111809.5|111784.5|111808.6|111783.6|111810.1|111785.1|111802.8|111777.8|22
1737038230000|2025-01-16 14:37:10|111808.1|111783.1|111811.5|111786.5|111813.4|111788.4|111807.6|111782.6|18
1737038240000|2025-01-16 14:37:20|111812|111787|111820.4|111795.4|111823.6|111798.6|111812|111787|16
1737038250000|2025-01-16 14:37:30|111821.9|111796.9|111821.6|111796.6|111827.8|111802.8|111811.6|111786.6|39
1737038260000|2025-01-16 14:37:40|111821|111796|111811.3|111786.3|111821.7|111796.7|111810.7|111785.7|18
1737038270000|2025-01-16 14:37:50|111810.5|111785.5|111795.2|111770.2|111810.5|111785.5|111795.2|111770.2|35
1737038280000|2025-01-16 14:38:00|111795.9|111770.9|111778.4|111753.4|111802.1|111773.8|111776.4|111744|42
1737038290000|2025-01-16 14:38:10|111778.1|111753.1|111777.2|111752.2|111787.1|111762.1|111774.9|111749.9|36
1737038300000|2025-01-16 14:38:20|111778.1|111753.1|111778.6|111753.6|111781.3|111756.3|111775.1|111750.1|27
1737038310000|2025-01-16 14:38:30|111777.7|111752.7|111769|111744|111777.7|111752.7|111769|111744|19
1737038320000|2025-01-16 14:38:40|111768.2|111743.2|111755.6|111730.6|111770.6|111745.6|111744.7|111719.7|43
1737038330000|2025-01-16 14:38:50|111755.3|111730.3|111767.9|111742.9|111767.9|111742.9|111754.9|111729.9|44
1737038340000|2025-01-16 14:39:00|111767.8|111742.8|111767.4|111742.4|111768|111743|111765.2|111740.2|24
1737038350000|2025-01-16 14:39:10|111766.7|111741.7|111762.1|111737.1|111773.1|111748.1|111762.1|111737.1|32
1737038360000|2025-01-16 14:39:20|111762.6|111737.6|111764.9|111739.9|111777.6|111752.6|111762.1|111737.1|32
1737038370000|2025-01-16 14:39:30|111760.8|111735.8|111771.8|111746.8|111774|111749|111759.8|111734.8|27
1737038380000|2025-01-16 14:39:40|111772.4|111747.4|111761.4|111736.4|111772.4|111747.4|111758.9|111733.9|17
1737038390000|2025-01-16 14:39:50|111761.2|111736.2|111759.8|111734.8|111767|111742|111759.3|111734.3|23
1737038400000|2025-01-16 14:40:00|111759.3|111734.3|111763|111738|111764.3|111739.3|111753|111728|36
1737038410000|2025-01-16 14:40:10|111761.7|111736.7|111760.1|111735.1|111765.3|111740.3|111760.1|111735.1|28
1737038420000|2025-01-16 14:40:20|111760.7|111735.7|111765.1|111740.1|111765.7|111740.7|111760.7|111735.7|17
1737038430000|2025-01-16 14:40:30|111765.8|111740.8|111760|111735|111774.2|111749.2|111755.7|111730.7|43
1737038440000|2025-01-16 14:40:40|111761.1|111736.1|111757.7|111732.7|111763.3|111738.3|111753.5|111728.5|43
1737038450000|2025-01-16 14:40:50|111758.2|111733.2|111740|111715|111758.2|111733.2|111739.9|111714.9|34
1737038460000|2025-01-16 14:41:00|111739.5|111714.5|111743.9|111718.9|111747|111722|111739.5|111714.5|21
1737038470000|2025-01-16 14:41:10|111743|111718|111744.8|111719.8|111746.6|111721.6|111742.5|111717.5|23
1737038480000|2025-01-16 14:41:20|111744.3|111719.3|111744.4|111719.4|111746.2|111721.2|111744.2|111719.2|14
1737038490000|2025-01-16 14:41:30|111743.9|111718.9|111739.2|111714.2|111743.9|111718.9|111736.8|111711.8|23
1737038500000|2025-01-16 14:41:40|111739.6|111714.6|111735.2|111710.2|111740.8|111715.8|111735.2|111710.2|16
1737038510000|2025-01-16 14:41:50|111734.7|111709.7|111745.4|111720.4|111745.4|111720.4|111732.9|111707.9|14
1737038520000|2025-01-16 14:42:00|111745.5|111720.5|111741.8|111716.8|111751.4|111726.4|111741.5|111716.5|31
1737038530000|2025-01-16 14:42:10|111742.3|111717.3|111732.8|111707.8|111746.9|111721.9|111729.7|111704.7|24
1737038540000|2025-01-16 14:42:20|111734.5|111709.5|111739.6|111714.6|111740|111715|111729.3|111704.3|32
1737038550000|2025-01-16 14:42:30|111738.9|111713.9|111734.3|111709.3|111738.9|111713.9|111727.1|111702.1|44
1737038560000|2025-01-16 14:42:40|111733.3|111708.3|111730.8|111705.8|111741.4|111716.4|111730.1|111705.1|33
1737038570000|2025-01-16 14:42:50|111730.3|111705.3|111736.2|111711.2|111745.2|111720.2|111728.7|111703.7|28
1737038580000|2025-01-16 14:43:00|111737.2|111712.2|111737.1|111712.1|111738.2|111713.2|111732.7|111707.7|23
1737038590000|2025-01-16 14:43:10|111737.6|111712.6|111742.9|111717.9|111742.9|111717.9|111736.8|111711.8|22
1737038600000|2025-01-16 14:43:20|111744.3|111719.3|111748.9|111723.9|111750.4|111725.4|111743.2|111718.2|24
1737038610000|2025-01-16 14:43:30|111749.6|111724.6|111753.6|111728.6|111763.5|111738.5|111745.2|111720.2|38
1737038620000|2025-01-16 14:43:40|111749.4|111724.4|111745.9|111720.9|111749.6|111724.6|111740.3|111715.3|31
1737038630000|2025-01-16 14:43:50|111745.4|111720.4|111748.8|111723.8|111748.8|111723.8|111742.8|111717.8|19
1737038640000|2025-01-16 14:44:00|111748.6|111723.6|111744.2|111719.2|111749.3|111724.3|111742.3|111717.3|22
1737038650000|2025-01-16 14:44:10|111744.7|111719.7|111742.5|111717.5|111749.4|111724.4|111742.5|111717.5|27
1737038660000|2025-01-16 14:44:20|111743.1|111718.1|111746.6|111721.6|111747.6|111722.6|111742|111717|24
1737038670000|2025-01-16 14:44:30|111747.4|111722.4|111745.9|111720.9|111750.3|111725.3|111736|111711|40
1737038680000|2025-01-16 14:44:40|111747|111722|111742.6|111717.6|111747.9|111722.9|111741.3|111716.3|20
1737038690000|2025-01-16 14:44:50|111743.6|111718.6|111719.9|111694.9|111745.3|111720.3|111719.5|111694.5|37
1737038700000|2025-01-16 14:45:00|111720|111695|111726.2|111701.2|111728.5|111703.5|111717.3|111692.3|36
1737038710000|2025-01-16 14:45:10|111723.7|111698.7|111713.1|111688.1|111723.7|111698.7|111712.6|111687.6|21
1737038720000|2025-01-16 14:45:20|111713.3|111688.3|111701.4|111676.4|111714.1|111689.1|111700.3|111675.3|30
1737038730000|2025-01-16 14:45:30|111700.7|111675.7|111700.6|111675.6|111701.9|111676.9|111696.1|111671.1|28
1737038740000|2025-01-16 14:45:40|111699.5|111674.5|111699.2|111674.2|111703|111678|111696.4|111671.4|28
1737038750000|2025-01-16 14:45:50|111701.5|111676.5|111691.7|111666.7|111709.1|111684.1|111690.8|111665.8|47
1737038760000|2025-01-16 14:46:00|111689|111664|111722.4|111697.4|111729.9|111704.9|111689|111664|48
1737038770000|2025-01-16 14:46:10|111720.7|111695.7|111709.2|111684.2|111732.2|111707.2|111702.6|111677.6|45
1737038780000|2025-01-16 14:46:20|111709.6|111684.6|111704.2|111679.2|111709.6|111684.6|111694.7|111669.7|38
1737038790000|2025-01-16 14:46:30|111702.1|111677.1|111703.3|111678.3|111707.8|111682.8|111697.9|111672.9|36
1737038800000|2025-01-16 14:46:40|111702.8|111677.8|111681.7|111656.7|111705.5|111680.5|111681.7|111656.7|33
1737038810000|2025-01-16 14:46:50|111682.7|111657.7|111679.4|111654.4|111689.1|111664.1|111678.1|111653.1|36
1737038820000|2025-01-16 14:47:00|111679.7|111654.7|111675.5|111650.5|111682.8|111657.8|111672.4|111647.4|37
1737038830000|2025-01-16 14:47:10|111677.2|111652.2|111689.6|111664.6|111689.6|111664.6|111677.2|111652.2|39
1737038840000|2025-01-16 14:47:20|111685.4|111660.4|111680.9|111655.9|111685.4|111660.4|111674.6|111649.6|35
1737038850000|2025-01-16 14:47:30|111680.3|111655.3|111691.6|111666.6|111696.9|111671.9|111676.4|111651.4|34
1737038860000|2025-01-16 14:47:40|111691.9|111666.9|111684.6|111659.6|111692.6|111667.6|111684.1|111659.1|24
1737038870000|2025-01-16 14:47:50|111681.7|111656.7|111697.2|111672.2|111697.2|111672.2|111681.7|111656.7|34
1737038880000|2025-01-16 14:48:00|111698.1|111673.1|111698.1|111673.1|111703|111678|111694.6|111669.6|25
1737038890000|2025-01-16 14:48:10|111697.5|111672.5|111685.8|111660.8|111697.9|111672.9|111685.3|111660.3|30
1737038900000|2025-01-16 14:48:20|111685.2|111660.2|111674|111649|111685.8|111660.8|111674|111649|34
1737038910000|2025-01-16 14:48:30|111674.9|111649.9|111683.4|111658.4|111686.2|111661.2|111672.7|111647.7|33
1737038920000|2025-01-16 14:48:40|111682.4|111657.4|111684.5|111659.5|111684.5|111659.5|111677.3|111652.3|30
1737038930000|2025-01-16 14:48:50|111685.1|111660.1|111686.2|111661.2|111704.5|111679.5|111685.1|111660.1|36
1737038940000|2025-01-16 14:49:00|111686.7|111661.7|111686.2|111661.2|111693.7|111668.7|111685.7|111660.7|37
1737038950000|2025-01-16 14:49:10|111685.1|111660.1|111687.2|111662.2|111690.4|111665.4|111684.9|111659.9|32
1737038960000|2025-01-16 14:49:20|111684.9|111659.9|111683.2|111658.2|111685.8|111660.8|111681.7|111656.7|19
1737038970000|2025-01-16 14:49:30|111682|111657|111677.2|111652.2|111683.1|111658.1|111676.6|111651.6|33
1737038980000|2025-01-16 14:49:40|111677.6|111652.6|111684.6|111659.6|111687.5|111662.5|111676|111651|27
1737038990000|2025-01-16 14:49:50|111686.1|111661.1|111683.1|111658.1|111691|111666|111683.1|111658.1|25
1737039000000|2025-01-16 14:50:00|111683.9|111658.9|111686.1|111661.1|111694.2|111669.2|111681.9|111656.9|33
1737039010000|2025-01-16 14:50:10|111685.8|111660.8|111691.6|111666.6|111695.3|111670.3|111678.5|111653.5|33
1737039020000|2025-01-16 14:50:20|111690.8|111665.8|111712.2|111687.2|111714|111689|111690.2|111665.2|49
1737039030000|2025-01-16 14:50:30|111712.8|111687.8|111710.6|111685.6|111717.7|111692.7|111710.6|111685.6|21
1737039040000|2025-01-16 14:50:40|111710|111685|111702.6|111677.6|111710|111685|111701.3|111676.3|35
1737039050000|2025-01-16 14:50:50|111702.9|111677.9|111704.4|111679.4|111709.1|111684.1|111698|111673|36
1737039060000|2025-01-16 14:51:00|111704.9|111679.9|111723.3|111698.3|111728.1|111703.1|111704|111679|42
1737039070000|2025-01-16 14:51:10|111723.8|111698.8|111707.5|111682.5|111723.8|111698.8|111707.5|111682.5|25
1737039080000|2025-01-16 14:51:20|111707|111682|111697.3|111672.3|111708.2|111683.2|111697.3|111672.3|26
1737039090000|2025-01-16 14:51:30|111697.9|111672.9|111689.3|111664.3|111697.9|111672.9|111689.3|111664.3|16
1737039100000|2025-01-16 14:51:40|111689.5|111664.5|111681.9|111656.9|111689.5|111664.5|111675.3|111650.3|37
1737039110000|2025-01-16 14:51:50|111681.6|111656.6|111667.9|111642.9|111681.6|111656.6|111667.9|111642.9|39
1737039120000|2025-01-16 14:52:00|111668.3|111643.3|111676.2|111651.2|111677.1|111652.1|111667.5|111642.5|29
1737039130000|2025-01-16 14:52:10|111684.7|111659.7|111673.7|111648.7|111684.8|111659.8|111673.7|111648.7|33
1737039140000|2025-01-16 14:52:20|111674.9|111649.9|111677.2|111652.2|111678.8|111653.8|111674.7|111649.7|29
1737039150000|2025-01-16 14:52:30|111676.5|111651.5|111677.5|111652.5|111680.5|111655.5|111671.6|111646.6|22
1737039160000|2025-01-16 14:52:40|111676.8|111651.8|111683.5|111658.5|111684.3|111659.3|111670.1|111645.1|35
1737039170000|2025-01-16 14:52:50|111684.1|111659.1|111694.6|111669.6|111695.4|111670.4|111678.4|111653.4|26
1737039180000|2025-01-16 14:53:00|111694.1|111669.1|111685.2|111660.2|111694.5|111669.5|111677.1|111652.1|34
1737039190000|2025-01-16 14:53:10|111684.8|111659.8|111693.1|111668.1|111694.3|111669.3|111683.9|111658.9|30
1737039200000|2025-01-16 14:53:20|111692.4|111667.4|111691.2|111666.2|111696.2|111671.2|111690|111665|24
1737039210000|2025-01-16 14:53:30|111690.7|111665.7|111693.1|111668.1|111696.7|111671.7|111689.9|111664.9|21
1737039220000|2025-01-16 14:53:40|111693.6|111668.6|111693.5|111668.5|111698.4|111673.4|111691.4|111666.4|27
1737039230000|2025-01-16 14:53:50|111693|111668|111709.9|111684.9|111711.5|111686.5|111693|111668|25
1737039240000|2025-01-16 14:54:00|111710.6|111685.6|111689.7|111664.7|111716|111691|111689.7|111664.7|44
1737039250000|2025-01-16 14:54:10|111690.2|111665.2|111689.9|111664.9|111695.1|111670.1|111685|111660|14
1737039260000|2025-01-16 14:54:20|111690.3|111665.3|111682.1|111657.1|111690.3|111665.3|111676.8|111651.8|39
1737039270000|2025-01-16 14:54:30|111681.6|111656.6|111693.9|111668.9|111694.1|111669.1|111681.2|111656.2|30
1737039280000|2025-01-16 14:54:40|111693.1|111668.1|111693.3|111668.3|111694.7|111669.7|111689.9|111664.9|23
1737039290000|2025-01-16 14:54:50|111693.9|111668.9|111683|111658|111693.9|111668.9|111679.8|111654.8|23
1737039300000|2025-01-16 14:55:00|111683.6|111658.6|111682|111657|111692.7|111667.7|111679.8|111654.8|36
1737039310000|2025-01-16 14:55:10|111682.4|111657.4|111682.8|111657.8|111688.1|111663.1|111682.2|111657.2|15
1737039320000|2025-01-16 14:55:20|111682.2|111657.2|111682.3|111657.3|111683.9|111658.9|111681.5|111656.5|12
1737039330000|2025-01-16 14:55:30|111681.8|111656.8|111682.5|111657.5|111682.9|111657.9|111681.2|111656.2|11
1737039340000|2025-01-16 14:55:40|111683|111658|111688.4|111663.4|111690.8|111665.8|111683|111658|18
1737039350000|2025-01-16 14:55:50|111688.9|111663.9|111692.5|111667.5|111698|111673|111688.4|111663.4|27
1737039360000|2025-01-16 14:56:00|111691.8|111666.8|111697.4|111672.4|111702.4|111677.4|111687.2|111662.2|29
1737039370000|2025-01-16 14:56:10|111698|111673|111705.2|111680.2|111706.2|111681.2|111697.3|111672.3|20
1737039380000|2025-01-16 14:56:20|111705.6|111680.6|111701.2|111676.2|111707.3|111682.3|111700.3|111675.3|26
1737039390000|2025-01-16 14:56:30|111701.7|111676.7|111710.8|111685.8|111712.1|111687.1|111699.5|111674.5|33
1737039400000|2025-01-16 14:56:40|111710|111685|111704.8|111679.8|111710|111685|111703.7|111678.7|12
1737039410000|2025-01-16 14:56:50|111705.2|111680.2|111706.4|111681.4|111712.2|111687.2|111702|111677|34
1737039420000|2025-01-16 14:57:00|111706.1|111681.1|111705.8|111680.8|111709.4|111684.4|111700.5|111675.5|20
1737039430000|2025-01-16 14:57:10|111706.5|111681.5|111708.9|111683.9|111710.8|111685.8|111705.9|111680.9|11
1737039440000|2025-01-16 14:57:20|111708.6|111683.6|111706.8|111681.8|111710.2|111685.2|111706.8|111681.8|15
1737039450000|2025-01-16 14:57:30|111709.8|111684.8|111696.6|111671.6|111709.8|111684.8|111696.6|111671.6|16
1737039460000|2025-01-16 14:57:40|111697.2|111672.2|111698.4|111673.4|111705.7|111680.7|111697.2|111672.2|29
1737039470000|2025-01-16 14:57:50|111702.1|111677.1|111688.3|111663.3|111702.1|111677.1|111688|111663|22
1737039480000|2025-01-16 14:58:00|111687.7|111662.7|111690.8|111665.8|111691.5|111666.5|111681.2|111656.2|16
1737039490000|2025-01-16 14:58:10|111690.1|111665.1|111679.3|111654.3|111690.1|111665.1|111676.2|111651.2|15
1737039500000|2025-01-16 14:58:20|111678.9|111653.9|111689|111664|111692.3|111667.3|111678.9|111653.9|18
1737039510000|2025-01-16 14:58:30|111689.6|111664.6|111691.4|111666.4|111694|111669|111686.1|111661.1|30
1737039520000|2025-01-16 14:58:40|111692.2|111667.2|111691.9|111666.9|111693.8|111668.8|111689.9|111664.9|13
1737039530000|2025-01-16 14:58:50|111692.4|111667.4|111694.3|111669.3|111695.4|111670.4|111691.8|111666.8|12
1737039540000|2025-01-16 14:59:00|111693.8|111668.8|111697.3|111672.3|111697.7|111672.7|111691.2|111666.2|13
1737039550000|2025-01-16 14:59:10|111698.9|111673.9|111705.6|111680.6|111705.6|111680.6|111696.4|111671.4|27
1737039560000|2025-01-16 14:59:20|111704.5|111679.5|111704.5|111679.5|111704.5|111679.5|111702.9|111677.9|17
1737039570000|2025-01-16 14:59:30|111705.1|111680.1|111725.5|111700.5|111726.6|111701.6|111705.1|111680.1|36
1737039580000|2025-01-16 14:59:40|111724.9|111699.9|111726|111701|111728.4|111703.4|111724.1|111699.1|26
1737039590000|2025-01-16 14:59:50|111726.5|111701.5|111729.6|111704.6|111729.7|111704.7|111725.5|111700.5|26
1737039600000|2025-01-16 15:00:00|111742.9|111692.9|111742.6|111692.6|111743.2|111693.2|111739|111689|10
1737039610000|2025-01-16 15:00:10|111742.9|111692.9|111745.9|111695.9|111745.9|111695.9|111742.9|111692.9|6
1737039620000|2025-01-16 15:00:20|111746.3|111696.3|111756.1|111706.1|111756.6|111706.6|111746.3|111696.3|19
1737039630000|2025-01-16 15:00:30|111754.9|111704.9|111733.9|111683.9|111754.9|111711.9|111724.8|111683.8|21
1737039640000|2025-01-16 15:00:40|111735.2|111685.2|111745.4|111695.4|111746.7|111696.7|111733.9|111683.9|22
1737039650000|2025-01-16 15:00:50|111746.5|111696.5|111753.6|111703.6|111755.7|111716.4|111738.8|111688.8|25
1737039660000|2025-01-16 15:01:00|111753.4|111703.4|111749.7|111699.7|111757.6|111707.7|111730.3|111694.2|30
1737039670000|2025-01-16 15:01:10|111749.5|111699.5|111747.4|111697.4|111753|111703|111743.4|111693.4|32
1737039680000|2025-01-16 15:01:20|111748.2|111698.2|111749.5|111699.5|111749.9|111699.9|111742.3|111692.3|26
1737039690000|2025-01-16 15:01:30|111752.8|111702.8|111761|111711|111765.6|111715.6|111752.8|111702.8|33
1737039700000|2025-01-16 15:01:40|111761.3|111711.3|111755.4|111705.4|111779.3|111729.3|111755.4|111705.4|29
1737039710000|2025-01-16 15:01:50|111745.9|111720.9|111740.4|111715.4|111745.9|111720.9|111740.3|111715.3|18
1737039720000|2025-01-16 15:02:00|111742.7|111717.7|111739.6|111689.6|111750.7|111717.7|111735.4|111686.1|40
1737039730000|2025-01-16 15:02:10|111741.7|111691.7|111736|111686|111741.7|111691.7|111727.2|111677.2|26
1737039740000|2025-01-16 15:02:20|111735.3|111685.3|111743.4|111693.4|111749.7|111704.6|111715.5|111674|41
1737039750000|2025-01-16 15:02:30|111742.5|111692.5|111722.8|111697.8|111742.5|111704.8|111721.4|111691|35
1737039760000|2025-01-16 15:02:40|111722.3|111697.3|111727.1|111702.1|111735.6|111710.6|111721.6|111696.6|28
1737039770000|2025-01-16 15:02:50|111728.2|111703.2|111730.7|111705.7|111736|111711|111721.9|111696.9|31
1737039780000|2025-01-16 15:03:00|111729.7|111704.7|111729.6|111704.6|111734.9|111709.9|111727|111702|31
1737039790000|2025-01-16 15:03:10|111732.7|111707.7|111734|111709|111736.4|111711.4|111728.3|111703.3|25
1737039800000|2025-01-16 15:03:20|111734.5|111709.5|111732.2|111707.2|111751.8|111713.9|111730.2|111696.2|23
1737039810000|2025-01-16 15:03:30|111731.3|111706.3|111735.9|111710.9|111737.6|111712.6|111729.8|111704.8|19
1737039820000|2025-01-16 15:03:40|111736.6|111711.6|111753|111728|111757.7|111728.3|111733.8|111696.1|37
1737039830000|2025-01-16 15:03:50|111753.8|111728.8|111745.4|111720.4|111753.8|111728.8|111745.4|111720.4|24
1737039840000|2025-01-16 15:04:00|111744.8|111719.8|111736.5|111711.5|111744.8|111719.8|111736.5|111711.5|29
1737039850000|2025-01-16 15:04:10|111739.2|111714.2|111735.6|111710.6|111739.7|111714.7|111730.6|111705.6|26
1737039860000|2025-01-16 15:04:20|111732.9|111707.9|111734|111709|111744.4|111719.4|111732.6|111707.6|34
1737039870000|2025-01-16 15:04:30|111733.2|111708.2|111730.3|111705.3|111738.2|111713.2|111729.7|111704.7|20
1737039880000|2025-01-16 15:04:40|111731.1|111706.1|111738.4|111713.4|111738.4|111713.4|111729.7|111704.7|23
1737039890000|2025-01-16 15:04:50|111739.1|111714.1|111731.7|111706.7|111740.4|111715.4|111729.1|111704.1|19
1737039900000|2025-01-16 15:05:00|111733.6|111708.6|111699.1|111674.1|111735.8|111710.8|111696.1|111671.1|43
1737039910000|2025-01-16 15:05:10|111701.8|111676.8|111720.7|111695.7|111720.7|111695.7|111691.9|111666.9|46
1737039920000|2025-01-16 15:05:20|111721.9|111696.9|111742.5|111717.5|111744.7|111719.7|111719.1|111694.1|41
1737039930000|2025-01-16 15:05:30|111741.8|111716.8|111736.3|111711.3|111743.1|111718.1|111731.1|111706.1|29
1737039940000|2025-01-16 15:05:40|111736.8|111711.8|111703.2|111653.2|111739.1|111714.1|111700|111650|42
1737039950000|2025-01-16 15:05:50|111702.7|111652.7|111698.6|111625|111715.7|111657.5|111566.2|111516.5|78
1737039960000|2025-01-16 15:06:00|111697.6|111625.7|111663.4|111613.4|111697.6|111642.4|111631.5|111581.5|77
1737039970000|2025-01-16 15:06:10|111667.4|111617.4|111702.3|111652.3|111724.4|111674.4|111660.7|111610.7|61
1737039980000|2025-01-16 15:06:20|111704|111654|111729.5|111679.5|111733.7|111683.7|111691.8|111641.8|59
1737039990000|2025-01-16 15:06:30|111728.6|111678.6|111759.7|111709.7|111759.9|111709.9|111708.9|111658.9|69
1737040000000|2025-01-16 15:06:40|111759.5|111709.5|111697.4|111647.4|111763.6|111720.4|111683.7|111647.4|70
1737040010000|2025-01-16 15:06:50|111699.1|111649.1|111689.9|111639.9|111700.8|111658.8|111664.2|111636.1|67
1737040020000|2025-01-16 15:07:00|111675.3|111625.3|111666.1|111641.1|111685|111646.4|111638.4|111597.3|66
1737040030000|2025-01-16 15:07:10|111668.4|111643.4|111689|111639|111709.1|111659.1|111655|111605|60
1737040040000|2025-01-16 15:07:20|111686.1|111636.1|111685.9|111635.9|111710.5|111660.5|111671.9|111621.9|52
1737040050000|2025-01-16 15:07:30|111684.9|111634.9|111658.8|111608.8|111707.4|111672.2|111658.2|111608.2|60
1737040060000|2025-01-16 15:07:40|111658.2|111608.2|111636.5|111611.5|111661.6|111627.1|111635|111595.3|61
1737040070000|2025-01-16 15:07:50|111637.3|111612.3|111627.2|111577.2|111656.9|111620.1|111624.6|111574.6|51
1737040080000|2025-01-16 15:08:00|111627.7|111577.7|111597.7|111547.7|111628.4|111578.4|111581.9|111531.9|70
1737040090000|2025-01-16 15:08:10|111591.7|111541.7|111598.1|111573.1|111603.8|111573.1|111577.2|111540.2|68
1737040100000|2025-01-16 15:08:20|111593.7|111568.7|111590.6|111540.6|111621.8|111582.6|111587.3|111533.4|66
1737040110000|2025-01-16 15:08:30|111596.5|111546.5|111603.3|111553.3|111621.2|111571.2|111574.8|111546.5|67
1737040120000|2025-01-16 15:08:40|111602.4|111552.4|111573.2|111548.2|111603.3|111576.9|111557.9|111532.9|67
1737040130000|2025-01-16 15:08:50|111568.9|111543.9|111558.8|111533.8|111581.5|111556.5|111556.3|111531.3|57
1737040140000|2025-01-16 15:09:00|111557.9|111532.9|111554.8|111504.8|111559.4|111534.4|111535.2|111495.7|66
1737040150000|2025-01-16 15:09:10|111555.1|111505.1|111498.3|111448.3|111555.2|111505.2|111480.4|111442.9|72
1737040160000|2025-01-16 15:09:20|111500.2|111450.2|111492.3|111442.3|111503.3|111466.8|111462.1|111424.1|71
1737040170000|2025-01-16 15:09:30|111492.8|111442.8|111526.9|111476.9|111528.9|111485.5|111491.8|111441.8|67
1737040180000|2025-01-16 15:09:40|111528|111478|111524.7|111474.7|111532.3|111482.3|111522.6|111472.6|51
1737040190000|2025-01-16 15:09:50|111524.6|111474.6|111482.4|111432.4|111524.6|111474.6|111465.3|111415.3|68
1737040200000|2025-01-16 15:10:00|111487.6|111437.6|111457.8|111407.8|111489.6|111439.6|111454.9|111404.9|67
1737040210000|2025-01-16 15:10:10|111456.8|111406.8|111439.1|111389.1|111456.9|111406.9|111434.7|111384.7|62
1737040220000|2025-01-16 15:10:20|111434.9|111384.9|111464.1|111414.1|111465.2|111415.2|111420.3|111384.9|58
1737040230000|2025-01-16 15:10:30|111467.7|111417.7|111446.7|111421.7|111467.7|111425.1|111439.1|111411.7|48
1737040240000|2025-01-16 15:10:40|111446.2|111421.2|111482.6|111457.6|111486.3|111457.6|111445|111420|50
1737040250000|2025-01-16 15:10:50|111484.2|111459.2|111509|111484|111522.2|111492.1|111484.2|111445.8|58
1737040260000|2025-01-16 15:11:00|111510|111485|111523.9|111473.9|111531.8|111495.8|111506.9|111473.9|54
1737040270000|2025-01-16 15:11:10|111523.4|111473.4|111510.6|111460.6|111523.7|111473.7|111505|111455|39
1737040280000|2025-01-16 15:11:20|111509.8|111459.8|111517.5|111467.5|111525.9|111475.9|111508.6|111458.6|29
1737040290000|2025-01-16 15:11:30|111514.9|111464.9|111518.8|111468.8|111520.2|111470.2|111505.7|111455.7|49
1737040300000|2025-01-16 15:11:40|111520.5|111470.5|111514.9|111464.9|111521.7|111471.7|111512.3|111462.3|31
1737040310000|2025-01-16 15:11:50|111513.9|111463.9|111545.2|111495.2|111545.2|111495.2|111506.7|111456.7|52
1737040320000|2025-01-16 15:12:00|111543.5|111493.5|111547.2|111497.2|111550.5|111500.5|111538.6|111488.6|41
1737040330000|2025-01-16 15:12:10|111547.9|111497.9|111545.4|111520.4|111564.4|111524.9|111540.2|111497.9|40
1737040340000|2025-01-16 15:12:20|111546.4|111521.4|111576.5|111526.5|111578.3|111528.3|111539.6|111495.9|49
1737040350000|2025-01-16 15:12:30|111576.2|111526.2|111577.6|111552.6|111595.2|111555.6|111573.9|111526.2|44
1737040360000|2025-01-16 15:12:40|111579.5|111554.5|111574.4|111549.4|111601.5|111576.5|111573.6|111548.6|57
1737040370000|2025-01-16 15:12:50|111573.9|111548.9|111566.9|111541.9|111578.3|111553.3|111562.1|111537.1|51
1737040380000|2025-01-16 15:13:00|111564.1|111539.1|111554.1|111529.1|111565.6|111540.6|111550.2|111525.2|48
1737040390000|2025-01-16 15:13:10|111556.9|111531.9|111568.4|111543.4|111568.4|111543.4|111543.8|111518.8|47
1737040400000|2025-01-16 15:13:20|111568.8|111543.8|111556.3|111531.3|111568.8|111543.8|111551.4|111526.4|39
1737040410000|2025-01-16 15:13:30|111555.7|111530.7|111551.2|111526.2|111558.3|111533.3|111545.9|111520.9|45
1737040420000|2025-01-16 15:13:40|111551.5|111526.5|111557.5|111532.5|111559.5|111534.5|111547.8|111522.8|35
1737040430000|2025-01-16 15:13:50|111558.8|111533.8|111552.2|111527.2|111561.5|111536.5|111552.2|111527.2|36
1737040440000|2025-01-16 15:14:00|111552.5|111527.5|111547|111522|111569.9|111544.9|111544.4|111519.4|56
1737040450000|2025-01-16 15:14:10|111547.5|111522.5|111584.2|111559.2|111584.5|111559.5|111547.5|111522.5|44
1737040460000|2025-01-16 15:14:20|111584.7|111559.7|111598|111573|111605.7|111580.7|111584|111559|44
1737040470000|2025-01-16 15:14:30|111598.8|111573.8|111581.7|111556.7|111599.4|111574.4|111577.2|111552.2|49
1737040480000|2025-01-16 15:14:40|111579.3|111554.3|111599|111574|111601|111576|111570.6|111545.6|53
1737040490000|2025-01-16 15:14:50|111598.3|111573.3|111597.3|111572.3|111603.7|111578.7|111585.7|111560.7|42
1737040500000|2025-01-16 15:15:00|111597.8|111572.8|111617.3|111592.3|111620.8|111595.8|111597.8|111572.8|46
1737040510000|2025-01-16 15:15:10|111617.8|111592.8|111614.7|111589.7|111624.6|111599.6|111610.3|111585.3|46
1737040520000|2025-01-16 15:15:20|111615.5|111590.5|111610.4|111585.4|111629.7|111604.7|111609.4|111584.4|49
1737040530000|2025-01-16 15:15:30|111609.5|111584.5|111586|111561|111609.5|111584.5|111585.4|111560.4|46
1737040540000|2025-01-16 15:15:40|111586.6|111561.6|111567|111542|111586.6|111561.6|111567|111542|46
1737040550000|2025-01-16 15:15:50|111563.3|111538.3|111585.3|111535.3|111589.7|111551.2|111563.3|111533.7|46
1737040560000|2025-01-16 15:16:00|111584.4|111534.4|111575.9|111525.9|111584.4|111534.4|111574.4|111524.4|29
1737040570000|2025-01-16 15:16:10|111577|111527|111589.2|111539.2|111589.2|111539.2|111575.9|111525.9|30
1737040580000|2025-01-16 15:16:20|111587.3|111537.3|111591.2|111541.2|111591.2|111541.2|111585.4|111535.4|39
1737040590000|2025-01-16 15:16:30|111589.6|111539.6|111610|111585|111611.5|111586.5|111586.2|111536.2|37
1737040600000|2025-01-16 15:16:40|111608.6|111583.6|111596.2|111571.2|111610|111585|111593.1|111568.1|32
1737040610000|2025-01-16 15:16:50|111597.1|111572.1|111585.9|111560.9|111598.8|111573.8|111585.9|111560.9|39
1737040620000|2025-01-16 15:17:00|111586.5|111561.5|111571.5|111546.5|111588.8|111563.8|111567.7|111542.7|43
1737040630000|2025-01-16 15:17:10|111571.3|111546.3|111577.1|111552.1|111591.9|111555.3|111557.7|111532.7|42
1737040640000|2025-01-16 15:17:20|111576.2|111551.2|111559.8|111534.8|111591.8|111557.3|111559.8|111534.8|28
1737040650000|2025-01-16 15:17:30|111558.3|111533.3|111567.4|111542.4|111576.1|111542.4|111551.7|111522.6|33
1737040660000|2025-01-16 15:17:40|111566.6|111541.6|111587.2|111562.2|111599.3|111562.5|111560.3|111525.6|28
1737040670000|2025-01-16 15:17:50|111583.5|111558.5|111589.9|111539.9|111601.3|111558.6|111582.8|111539.9|32
1737040680000|2025-01-16 15:18:00|111590.6|111540.6|111576.5|111526.5|111591.7|111545.5|111569.7|111526.1|44
1737040690000|2025-01-16 15:18:10|111574.2|111524.2|111569.3|111519.3|111590.5|111540.5|111566.7|111516.7|40
1737040700000|2025-01-16 15:18:20|111568.7|111518.7|111570.2|111520.2|111581.7|111531.7|111566.7|111516.7|25
1737040710000|2025-01-16 15:18:30|111570.7|111520.7|111577.7|111527.7|111577.7|111527.7|111566.3|111516.3|28
1737040720000|2025-01-16 15:18:40|111583|111533|111560.7|111535.7|111584|111551.1|111557.9|111531.4|43
1737040730000|2025-01-16 15:18:50|111561.3|111536.3|111568.5|111543.5|111569|111544|111552.1|111527.1|35
1737040740000|2025-01-16 15:19:00|111568|111543|111559.4|111534.4|111574.3|111549.3|111558.1|111533.1|25
1737040750000|2025-01-16 15:19:10|111557.4|111532.4|111533.4|111508.4|111557.4|111532.4|111531.2|111506.2|53
1737040760000|2025-01-16 15:19:20|111533.9|111508.9|111550.8|111525.8|111550.8|111525.8|111532|111507|41
1737040770000|2025-01-16 15:19:30|111550.2|111525.2|111529|111504|111550.2|111525.2|111524.8|111499.8|34
1737040780000|2025-01-16 15:19:40|111531.4|111506.4|111535.8|111510.8|111544.5|111519.5|111524.3|111499.3|33
1737040790000|2025-01-16 15:19:50|111537.5|111512.5|111542.2|111517.2|111551.6|111526.6|111533.7|111508.7|53
1737040800000|2025-01-16 15:20:00|111541.8|111516.8|111562.7|111537.7|111562.7|111537.7|111541.8|111516.8|48
1737040810000|2025-01-16 15:20:10|111560.2|111535.2|111557.3|111532.3|111566.7|111541.7|111551.9|111526.9|50
1737040820000|2025-01-16 15:20:20|111555.3|111530.3|111567.5|111542.5|111570.7|111545.7|111547.7|111522.7|40
1737040830000|2025-01-16 15:20:30|111566.8|111541.8|111541.8|111516.8|111566.8|111541.8|111541.3|111516.3|40
1737040840000|2025-01-16 15:20:40|111541.4|111516.4|111541.8|111516.8|111546.6|111521.6|111536|111511|35
1737040850000|2025-01-16 15:20:50|111537|111512|111527.6|111502.6|111541.8|111516.8|111527.1|111502.1|30
1737040860000|2025-01-16 15:21:00|111527|111502|111517.6|111492.6|111527|111502|111507.3|111482.3|37
1737040870000|2025-01-16 15:21:10|111516.5|111491.5|111529.2|111504.2|111529.8|111504.8|111514.2|111489.2|31
1737040880000|2025-01-16 15:21:20|111530.9|111505.9|111528.2|111503.2|111533.1|111508.1|111517.7|111492.7|41
1737040890000|2025-01-16 15:21:30|111529.3|111504.3|111519.1|111494.1|111538.2|111513.2|111518.5|111493.5|33
1737040900000|2025-01-16 15:21:40|111518.5|111493.5|111536.8|111511.8|111540.6|111515.6|111514|111489|39
1737040910000|2025-01-16 15:21:50|111536.1|111511.1|111528.7|111503.7|111546.4|111521.4|111523.8|111498.8|46
1737040920000|2025-01-16 15:22:00|111530.1|111505.1|111526.2|111501.2|111539.9|111514.9|111526.2|111501.2|37
1737040930000|2025-01-16 15:22:10|111525.5|111500.5|111524|111499|111525.9|111500.9|111513.6|111488.6|29
1737040940000|2025-01-16 15:22:20|111519.8|111494.8|111535.8|111510.8|111540.1|111515.1|111519.8|111494.8|41
1737040950000|2025-01-16 15:22:30|111535.1|111510.1|111528.8|111503.8|111537.2|111512.2|111525.4|111500.4|41
1737040960000|2025-01-16 15:22:40|111529.9|111504.9|111529.9|111504.9|111532.8|111507.8|111526.7|111501.7|17
1737040970000|2025-01-16 15:22:50|111530.3|111505.3|111546|111521|111549.4|111524.4|111530.3|111505.3|29
1737040980000|2025-01-16 15:23:00|111545.3|111520.3|111519.1|111494.1|111545.4|111520.4|111516.4|111491.4|31
1737040990000|2025-01-16 15:23:10|111518.9|111493.9|111511.6|111486.6|111524.8|111499.8|111510.7|111485.7|24
1737041000000|2025-01-16 15:23:20|111511.4|111486.4|111505.9|111480.9|111515.3|111490.3|111504.3|111479.3|24
1737041010000|2025-01-16 15:23:30|111505.2|111480.2|111516|111491|111519.7|111494.7|111505.2|111480.2|40
1737041020000|2025-01-16 15:23:40|111515|111490|111507.8|111482.8|111515|111490|111502.8|111477.8|33
1737041030000|2025-01-16 15:23:50|111508.3|111483.3|111517.1|111492.1|111526.8|111501.8|111508|111483|32
1737041040000|2025-01-16 15:24:00|111513.9|111488.9|111518.6|111468.6|111522.1|111497.1|111504.2|111454.2|49
1737041050000|2025-01-16 15:24:10|111517|111467|111499.2|111449.2|111532.5|111482.5|111484.9|111447.4|41
1737041060000|2025-01-16 15:24:20|111499.7|111449.7|111451|111426|111505.2|111455.2|111451|111426|44
1737041070000|2025-01-16 15:24:30|111451.8|111426.8|111462.3|111437.3|111463.7|111438.7|111437.1|111412.1|50
1737041080000|2025-01-16 15:24:40|111461.1|111436.1|111460.3|111435.3|111466.7|111441.7|111456.3|111431.3|43
1737041090000|2025-01-16 15:24:50|111460.2|111435.2|111453|111428|111463|111438|111446.9|111421.9|47
1737041100000|2025-01-16 15:25:00|111451.6|111426.6|111468|111443|111469.3|111444.3|111449.7|111424.7|45
1737041110000|2025-01-16 15:25:10|111468.5|111443.5|111468.9|111443.9|111473.7|111448.7|111466.3|111441.3|39
1737041120000|2025-01-16 15:25:20|111470.8|111445.8|111474.2|111449.2|111475.2|111450.2|111466.6|111441.6|25
1737041130000|2025-01-16 15:25:30|111474.9|111449.9|111463.8|111438.8|111483|111458|111462.7|111437.7|33
1737041140000|2025-01-16 15:25:40|111462.7|111437.7|111464.8|111439.8|111466.6|111441.6|111462.6|111437.6|41
1737041150000|2025-01-16 15:25:50|111466.1|111441.1|111470|111445|111471.1|111446.1|111458.5|111433.5|33
1737041160000|2025-01-16 15:26:00|111470.4|111445.4|111440.2|111415.2|111470.4|111445.4|111439.4|111414.4|47
1737041170000|2025-01-16 15:26:10|111439.6|111414.6|111446.2|111421.2|111453.2|111428.2|111427.6|111402.6|63
1737041180000|2025-01-16 15:26:20|111447.3|111422.3|111449.6|111424.6|111451.6|111426.6|111433.6|111408.6|41
1737041190000|2025-01-16 15:26:30|111448.8|111423.8|111448.1|111423.1|111460.6|111424.5|111431|111402.4|56
1737041200000|2025-01-16 15:26:40|111447.4|111422.4|111439.8|111414.8|111447.4|111422.4|111437.6|111412.6|40
1737041210000|2025-01-16 15:26:50|111440.2|111415.2|111434.6|111409.6|111443|111418|111434.3|111409.3|48
1737041220000|2025-01-16 15:27:00|111435.2|111410.2|111442.7|111417.7|111449|111424|111425.8|111400.8|57
1737041230000|2025-01-16 15:27:10|111440.6|111415.6|111433.6|111408.6|111446.5|111421.5|111432.9|111407.9|42
1737041240000|2025-01-16 15:27:20|111434.9|111409.9|111451|111426|111451|111426|111433.9|111408.9|34
1737041250000|2025-01-16 15:27:30|111450.5|111425.5|111463.9|111438.9|111463.9|111438.9|111442.9|111417.9|50
1737041260000|2025-01-16 15:27:40|111463.4|111438.4|111468.7|111443.7|111485.2|111460.2|111460.2|111435.2|59
1737041270000|2025-01-16 15:27:50|111469.8|111444.8|111470.7|111445.7|111474|111449|111456.6|111431.6|47
1737041280000|2025-01-16 15:28:00|111471.3|111446.3|111467.4|111442.4|111475.1|111450.1|111463.5|111438.5|63
1737041290000|2025-01-16 15:28:10|111468.6|111443.6|111464.4|111439.4|111470.4|111445.4|111462.4|111437.4|36
1737041300000|2025-01-16 15:28:20|111464|111439|111490.2|111465.2|111494.2|111469.2|111462.7|111437.7|42
1737041310000|2025-01-16 15:28:30|111491|111466|111481.8|111456.8|111495.7|111470.7|111475.4|111450.4|45
1737041320000|2025-01-16 15:28:40|111483.3|111458.3|111489.9|111464.9|111490.6|111465.6|111480.3|111455.3|59
1737041330000|2025-01-16 15:28:50|111487.2|111462.2|111497.1|111472.1|111507.4|111482.4|111485.2|111460.2|53
1737041340000|2025-01-16 15:29:00|111496.8|111471.8|111501.4|111476.4|111504.3|111479.3|111495.7|111470.7|51
1737041350000|2025-01-16 15:29:10|111500.3|111475.3|111510|111460|111513.4|111477.7|111484.5|111459|67
1737041360000|2025-01-16 15:29:20|111509.6|111459.6|111509.7|111459.7|111515.5|111465.5|111509.2|111459.2|49
1737041370000|2025-01-16 15:29:30|111508.4|111458.4|111513|111463|111518.4|111468.4|111506.8|111456.8|32
1737041380000|2025-01-16 15:29:40|111514|111464|111491.3|111441.3|111514|111469.6|111489.3|111440.7|44
1737041390000|2025-01-16 15:29:50|111491.9|111441.9|111510.6|111460.6|111510.6|111460.6|111491.9|111441.9|45
1737041400000|2025-01-16 15:30:00|111510.4|111460.4|111516.7|111466.7|111521.3|111478.2|111499.9|111460.4|30
1737041410000|2025-01-16 15:30:10|111516.1|111466.1|111513.9|111463.9|111521.9|111471.9|111511.5|111461.5|33
1737041420000|2025-01-16 15:30:20|111513.1|111463.1|111498.5|111448.5|111513.1|111472.6|111488.1|111448.4|34
1737041430000|2025-01-16 15:30:30|111499.7|111449.7|111510.5|111460.5|111511.9|111471|111496|111449.7|29
1737041440000|2025-01-16 15:30:40|111510.3|111460.3|111475|111450|111510.3|111461.1|111470.7|111445.7|45
1737041450000|2025-01-16 15:30:50|111474.5|111449.5|111461.3|111436.3|111475|111450|111461.3|111436.3|34
1737041460000|2025-01-16 15:31:00|111459.3|111434.3|111446.1|111421.1|111460.9|111435.9|111444.6|111419.6|43
1737041470000|2025-01-16 15:31:10|111449.8|111424.8|111451.4|111426.4|111454.7|111429.7|111449.8|111424.8|19
1737041480000|2025-01-16 15:31:20|111452|111427|111451.2|111426.2|111459.5|111434.5|111449.8|111424.8|27
1737041490000|2025-01-16 15:31:30|111452.6|111427.6|111445.8|111420.8|111457.8|111432.8|111442.1|111417.1|42
1737041500000|2025-01-16 15:31:40|111448.4|111423.4|111448.5|111423.5|111449.4|111424.4|111443.4|111418.4|26
1737041510000|2025-01-16 15:31:50|111449|111424|111448.9|111423.9|111459.6|111434.6|111447.4|111422.4|29
1737041520000|2025-01-16 15:32:00|111448.6|111423.6|111442.1|111417.1|111450.4|111425.4|111441.3|111416.3|26
1737041530000|2025-01-16 15:32:10|111441.6|111416.6|111424.1|111399.1|111441.7|111416.7|111422.2|111397.2|38
1737041540000|2025-01-16 15:32:20|111424.7|111399.7|111439.6|111414.6|111440.6|111415.6|111422.3|111397.3|36
1737041550000|2025-01-16 15:32:30|111442.8|111417.8|111435.6|111410.6|111442.8|111417.8|111434.4|111409.4|24
1737041560000|2025-01-16 15:32:40|111435.5|111410.5|111435.2|111410.2|111435.8|111410.8|111422.1|111397.1|37
1737041570000|2025-01-16 15:32:50|111434.5|111409.5|111425.3|111400.3|111434.5|111409.5|111421.7|111396.7|24
1737041580000|2025-01-16 15:33:00|111425.2|111400.2|111426.3|111401.3|111429.2|111404.2|111414.7|111389.7|41
1737041590000|2025-01-16 15:33:10|111425.6|111400.6|111419|111394|111425.6|111400.6|111413.4|111388.4|36
1737041600000|2025-01-16 15:33:20|111419.5|111394.5|111419.1|111394.1|111422.3|111397.3|111415|111390|27
1737041610000|2025-01-16 15:33:30|111418.5|111393.5|111415.9|111390.9|111423.7|111398.7|111415.9|111390.9|22
1737041620000|2025-01-16 15:33:40|111418.8|111393.8|111415.8|111390.8|111418.8|111393.8|111414.2|111389.2|10
1737041630000|2025-01-16 15:33:50|111416.6|111391.6|111420.1|111395.1|111424.7|111399.7|111414.9|111389.9|29
1737041640000|2025-01-16 15:34:00|111420.6|111395.6|111421.3|111396.3|111422.8|111397.8|111414.6|111389.6|35
1737041650000|2025-01-16 15:34:10|111420.7|111395.7|111418.6|111393.6|111422.3|111397.3|111415.8|111390.8|21
1737041660000|2025-01-16 15:34:20|111416.1|111391.1|111420.1|111395.1|111420.1|111395.1|111414.5|111389.5|14
1737041670000|2025-01-16 15:34:30|111419.2|111394.2|111416.7|111391.7|111419.6|111394.6|111414.4|111389.4|15
1737041680000|2025-01-16 15:34:40|111416.2|111391.2|111417.8|111392.8|111417.8|111392.8|111414.6|111389.6|18
1737041690000|2025-01-16 15:34:50|111418.4|111393.4|111432.3|111407.3|111432.3|111407.3|111404.9|111379.9|40
1737041700000|2025-01-16 15:35:00|111430.2|111405.2|111425.2|111400.2|111433|111408|111421.7|111396.7|49
1737041710000|2025-01-16 15:35:10|111425.7|111400.7|111426.6|111401.6|111436.2|111411.2|111424.5|111399.5|43
1737041720000|2025-01-16 15:35:20|111425.6|111400.6|111450.5|111425.5|111450.5|111425.5|111425.6|111400.6|40
1737041730000|2025-01-16 15:35:30|111451.1|111426.1|111458.2|111433.2|111462.2|111437.2|111451.1|111426.1|35
1737041740000|2025-01-16 15:35:40|111460.9|111435.9|111464.3|111439.3|111465.5|111440.5|111458.3|111433.3|23
1737041750000|2025-01-16 15:35:50|111465.4|111440.4|111482|111457|111489|111464|111465.4|111440.4|31
1737041760000|2025-01-16 15:36:00|111482.7|111457.7|111489|111464|111495.2|111470.2|111473.3|111448.3|39
1737041770000|2025-01-16 15:36:10|111488.5|111463.5|111496.6|111471.6|111497.4|111472.4|111481.3|111456.3|35
1737041780000|2025-01-16 15:36:20|111497.3|111472.3|111520.8|111495.8|111520.8|111495.8|111497.3|111472.3|43
1737041790000|2025-01-16 15:36:30|111520.9|111495.9|111524.7|111499.7|111533.5|111508.5|111520.6|111495.6|43
1737041800000|2025-01-16 15:36:40|111528.3|111503.3|111525.7|111500.7|111537.1|111512.1|111523.4|111498.4|36
1737041810000|2025-01-16 15:36:50|111524.4|111499.4|111529.3|111504.3|111529.9|111504.9|111515.2|111490.2|31
1737041820000|2025-01-16 15:37:00|111531|111506|111516.2|111491.2|111533.5|111508.5|111516.2|111491.2|50
1737041830000|2025-01-16 15:37:10|111515.1|111490.1|111525.6|111500.6|111527.3|111502.3|111510.1|111485.1|39
1737041840000|2025-01-16 15:37:20|111525.7|111500.7|111513.1|111488.1|111526.7|111501.7|111511.6|111486.6|32
1737041850000|2025-01-16 15:37:30|111513.8|111488.8|111520|111495|111520.1|111495.1|111504|111479|39
1737041860000|2025-01-16 15:37:40|111519.4|111494.4|111514.5|111489.5|111522.3|111497.3|111513.6|111488.6|25
1737041870000|2025-01-16 15:37:50|111513.9|111488.9|111504.2|111479.2|111513.9|111488.9|111503.6|111478.6|28
1737041880000|2025-01-16 15:38:00|111504.7|111479.7|111497.2|111472.2|111512.3|111487.3|111496.6|111471.6|48
1737041890000|2025-01-16 15:38:10|111496.7|111471.7|111487.6|111462.6|111497|111472|111483.8|111458.8|44
1737041900000|2025-01-16 15:38:20|111487|111462|111473.2|111448.2|111487.7|111462.7|111473.2|111448.2|25
1737041910000|2025-01-16 15:38:30|111473.8|111448.8|111475.4|111450.4|111485.8|111460.8|111473.4|111448.4|26
1737041920000|2025-01-16 15:38:40|111474.9|111449.9|111473.1|111448.1|111476.9|111451.9|111468.1|111443.1|32
1737041930000|2025-01-16 15:38:50|111475.1|111450.1|111477.8|111452.8|111491.5|111459.2|111471.1|111440.6|28
1737041940000|2025-01-16 15:39:00|111477.1|111452.1|111470.4|111445.4|111478.9|111453.9|111469|111444|29
1737041950000|2025-01-16 15:39:10|111469.8|111444.8|111469.6|111444.6|111474.8|111449.8|111458.2|111433.2|49
1737041960000|2025-01-16 15:39:20|111469|111444|111468.9|111443.9|111478.5|111453.5|111468.9|111443.9|26
1737041970000|2025-01-16 15:39:30|111469.4|111444.4|111465.7|111440.7|111477.1|111452.1|111465.7|111440.7|43
1737041980000|2025-01-16 15:39:40|111466.8|111441.8|111454.7|111429.7|111468.4|111443.4|111451.9|111426.9|35
1737041990000|2025-01-16 15:39:50|111454.2|111429.2|111473.4|111448.4|111473.4|111448.4|111446.5|111421.5|46
1737042000000|2025-01-16 15:40:00|111473.3|111448.3|111472.5|111447.5|111483.2|111458.2|111470.8|111445.8|30
1737042010000|2025-01-16 15:40:10|111472|111447|111461.1|111436.1|111472.5|111447.5|111459.7|111434.7|25
1737042020000|2025-01-16 15:40:20|111459.9|111434.9|111464|111439|111464.6|111439.6|111448.5|111423.5|40
1737042030000|2025-01-16 15:40:30|111464.6|111439.6|111460|111435|111464.6|111439.6|111459|111434|11
1737042040000|2025-01-16 15:40:40|111461.2|111436.2|111453.4|111428.4|111466|111441|111450.6|111425.6|28
1737042050000|2025-01-16 15:40:50|111455.3|111430.3|111449.5|111424.5|111455.3|111430.3|111448.8|111423.8|27
1737042060000|2025-01-16 15:41:00|111450|111425|111445.6|111420.6|111451.8|111426.8|111443.8|111418.8|35
1737042070000|2025-01-16 15:41:10|111446.3|111421.3|111430.3|111405.3|111446.3|111421.3|111430.3|111405.3|41
1737042080000|2025-01-16 15:41:20|111431.3|111406.3|111442.5|111417.5|111445.3|111420.3|111426.6|111401.6|38
1737042090000|2025-01-16 15:41:30|111443.5|111418.5|111453.9|111428.9|111453.9|111428.9|111443.5|111418.5|29
1737042100000|2025-01-16 15:41:40|111454.6|111429.6|111460|111435|111462.9|111437.9|111454.6|111429.6|25
1737042110000|2025-01-16 15:41:50|111459.2|111434.2|111461.1|111436.1|111462.3|111437.3|111452.4|111427.4|27
1737042120000|2025-01-16 15:42:00|111459.9|111434.9|111473.5|111448.5|111473.5|111448.5|111459.2|111434.2|38
1737042130000|2025-01-16 15:42:10|111475.4|111450.4|111466.4|111441.4|111476.9|111451.9|111466.3|111441.3|29
1737042140000|2025-01-16 15:42:20|111465.8|111440.8|111471.2|111446.2|111476.3|111451.3|111465.8|111440.8|33
1737042150000|2025-01-16 15:42:30|111470.6|111445.6|111458.7|111433.7|111471.2|111446.2|111447.3|111422.3|33
1737042160000|2025-01-16 15:42:40|111458.2|111433.2|111488.1|111438.1|111488.9|111439|111452.3|111417.9|32
1737042170000|2025-01-16 15:42:50|111487.4|111437.4|111495.9|111445.9|111498.5|111448.5|111487.4|111437.4|28
1737042180000|2025-01-16 15:43:00|111494.7|111444.7|111515.9|111465.9|111517.5|111467.5|111494|111444|37
1737042190000|2025-01-16 15:43:10|111518.1|111468.1|111511.7|111461.7|111525.6|111475.6|111511.7|111461.7|19
1737042200000|2025-01-16 15:43:20|111510.8|111460.8|111496.4|111446.4|111510.8|111460.8|111496.4|111446.4|37
1737042210000|2025-01-16 15:43:30|111494.3|111444.3|111479.6|111429.6|111500.5|111450.5|111478.8|111428.8|34
1737042220000|2025-01-16 15:43:40|111481.7|111431.7|111475.8|111425.8|111483.2|111433.2|111470.9|111420.9|29
1737042230000|2025-01-16 15:43:50|111475|111425|111489.8|111439.8|111489.9|111439.9|111475|111425|28
1737042240000|2025-01-16 15:44:00|111485.6|111435.6|111495|111445|111495.2|111445.2|111485.6|111435.6|27
1737042250000|2025-01-16 15:44:10|111495.5|111445.5|111487.1|111437.1|111495.5|111445.5|111478.6|111428.6|34
1737042260000|2025-01-16 15:44:20|111488.4|111438.4|111488.6|111438.6|111492.8|111442.8|111479.1|111429.1|37
1737042270000|2025-01-16 15:44:30|111489|111439|111491.2|111441.2|111495.4|111445.4|111483.5|111433.5|29
1737042280000|2025-01-16 15:44:40|111489.9|111439.9|111446.4|111421.4|111490.2|111443.1|111446.1|111420.7|38
1737042290000|2025-01-16 15:44:50|111449.9|111424.9|111470|111420|111470|111429.5|111449.9|111415.6|33
1737042300000|2025-01-16 15:45:00|111458.9|111433.9|111472.6|111447.6|111490.8|111465.8|111458.9|111433.9|46
1737042310000|2025-01-16 15:45:10|111473|111448|111476.7|111451.7|111491.3|111466.3|111473|111448|35
1737042320000|2025-01-16 15:45:20|111477.3|111452.3|111455.8|111430.8|111479.4|111454.4|111453.8|111428.8|51
1737042330000|2025-01-16 15:45:30|111455.4|111430.4|111476|111451|111476|111451|111453.4|111428.4|33
1737042340000|2025-01-16 15:45:40|111475.4|111450.4|111474.5|111449.5|111483.4|111458.4|111474.5|111449.5|23
1737042350000|2025-01-16 15:45:50|111474|111449|111455.7|111430.7|111474.9|111449.9|111455.5|111430.5|33
1737042360000|2025-01-16 15:46:00|111455.6|111430.6|111467.1|111442.1|111468.4|111443.4|111454|111429|35
1737042370000|2025-01-16 15:46:10|111466.3|111441.3|111464.2|111439.2|111469|111444|111458|111433|33
1737042380000|2025-01-16 15:46:20|111463.7|111438.7|111492.3|111467.3|111492.3|111467.3|111463.7|111438.7|31
1737042390000|2025-01-16 15:46:30|111493.2|111468.2|111478.3|111453.3|111494|111469|111478.3|111453.3|33
1737042400000|2025-01-16 15:46:40|111479.8|111454.8|111488.4|111463.4|111488.4|111463.4|111478.4|111453.4|26
1737042410000|2025-01-16 15:46:50|111489.2|111464.2|111495.3|111470.3|111496.2|111471.2|111487.4|111462.4|32
1737042420000|2025-01-16 15:47:00|111495.9|111470.9|111492.5|111467.5|111497.2|111472.2|111492|111467|35
1737042430000|2025-01-16 15:47:10|111491.9|111466.9|111470.8|111445.8|111491.9|111466.9|111470.1|111445.1|28
1737042440000|2025-01-16 15:47:20|111470.5|111445.5|111463.2|111438.2|111471.3|111446.3|111463.2|111438.2|39
1737042450000|2025-01-16 15:47:30|111464.4|111439.4|111469.6|111444.6|111470.9|111445.9|111463.7|111438.7|30
1737042460000|2025-01-16 15:47:40|111470.8|111445.8|111464.7|111439.7|111475.7|111450.7|111463.2|111438.2|51
1737042470000|2025-01-16 15:47:50|111465.2|111440.2|111472|111447|111474.1|111449.1|111463.5|111438.5|38
1737042480000|2025-01-16 15:48:00|111472.8|111447.8|111463.3|111438.3|111472.8|111447.8|111461|111436|33
1737042490000|2025-01-16 15:48:10|111464.3|111439.3|111456.7|111431.7|111465.9|111440.9|111452.9|111427.9|34
1737042500000|2025-01-16 15:48:20|111457.1|111432.1|111486|111461|111486|111461|111456.7|111431.7|41
1737042510000|2025-01-16 15:48:30|111485.2|111460.2|111497.4|111472.4|111502.8|111477.8|111483.9|111458.9|37
1737042520000|2025-01-16 15:48:40|111497|111472|111478.3|111453.3|111498|111473|111478.3|111453.3|36
1737042530000|2025-01-16 15:48:50|111477.5|111452.5|111475.3|111450.3|111478|111453|111469.2|111444.2|32
1737042540000|2025-01-16 15:49:00|111477.8|111452.8|111476.4|111451.4|111479.3|111454.3|111466.1|111441.1|37
1737042550000|2025-01-16 15:49:10|111475.8|111450.8|111484.9|111459.9|111491.1|111466.1|111475.8|111450.8|33
1737042560000|2025-01-16 15:49:20|111488|111463|111509.1|111484.1|111509.6|111484.6|111484.6|111459.6|32
1737042570000|2025-01-16 15:49:30|111509.7|111484.7|111491.1|111466.1|111510.3|111485.3|111490.7|111465.7|39
1737042580000|2025-01-16 15:49:40|111491.6|111466.6|111487.8|111462.8|111493.9|111468.9|111486.5|111461.5|33
1737042590000|2025-01-16 15:49:50|111488.5|111463.5|111482.6|111457.6|111489.4|111464.4|111481.3|111456.3|30
1737042600000|2025-01-16 15:50:00|111478.1|111453.1|111471.6|111446.6|111478.1|111453.1|111456.5|111431.5|49
1737042610000|2025-01-16 15:50:10|111471.1|111446.1|111503.1|111478.1|111503.2|111478.2|111469.7|111444.7|48
1737042620000|2025-01-16 15:50:20|111503.7|111478.7|111508.8|111483.8|111511.3|111486.3|111503.3|111478.3|43
1737042630000|2025-01-16 15:50:30|111509.4|111484.4|111501.9|111476.9|111511.5|111486.5|111501.3|111476.3|36
1737042640000|2025-01-16 15:50:40|111500.6|111475.6|111501.2|111476.2|111508|111483|111500.6|111475.6|38
1737042650000|2025-01-16 15:50:50|111501.4|111476.4|111498.4|111473.4|111503.7|111478.7|111497.7|111472.7|37
1737042660000|2025-01-16 15:51:00|111496.6|111471.6|111496.4|111471.4|111500.7|111475.7|111492.3|111467.3|45
1737042670000|2025-01-16 15:51:10|111495.3|111470.3|111478.9|111453.9|111499.7|111474.7|111478.9|111453.9|38
1737042680000|2025-01-16 15:51:20|111478.2|111453.2|111477|111452|111495.9|111459.7|111473.4|111441.4|36
1737042690000|2025-01-16 15:51:30|111476.7|111451.7|111476.2|111451.2|111484.8|111459.8|111476|111451|20
1737042700000|2025-01-16 15:51:40|111477.7|111452.7|111485|111460|111487.7|111462.7|111477.7|111452.7|38
1737042710000|2025-01-16 15:51:50|111483.4|111458.4|111488.8|111463.8|111489.3|111464.3|111483|111458|27
1737042720000|2025-01-16 15:52:00|111489.4|111464.4|111499.1|111474.1|111499.1|111474.1|111488|111463|28
1737042730000|2025-01-16 15:52:10|111497.8|111472.8|111478.1|111453.1|111498.3|111473.3|111477.8|111452.8|26
1737042740000|2025-01-16 15:52:20|111477.3|111452.3|111466.2|111441.2|111479.3|111454.3|111464|111439|32
1737042750000|2025-01-16 15:52:30|111463.4|111438.4|111480.6|111455.6|111480.6|111455.6|111463.4|111438.4|30
1737042760000|2025-01-16 15:52:40|111480|111455|111480.6|111455.6|111489.9|111464.9|111475|111450|35
1737042770000|2025-01-16 15:52:50|111480.1|111455.1|111511.8|111486.8|111511.8|111486.8|111476.3|111451.3|51
1737042780000|2025-01-16 15:53:00|111514.3|111489.3|111539|111514|111540.2|111515.2|111513.1|111488.1|57
1737042790000|2025-01-16 15:53:10|111539.3|111514.3|111525.3|111500.3|111539.3|111514.3|111519.2|111494.2|53
1737042800000|2025-01-16 15:53:20|111525.9|111500.9|111515.7|111490.7|111527.8|111502.8|111513.3|111488.3|47
1737042810000|2025-01-16 15:53:30|111514.7|111489.7|111510.4|111485.4|111515.2|111490.2|111507|111482|41
1737042820000|2025-01-16 15:53:40|111509.8|111484.8|111495.9|111470.9|111509.8|111484.8|111495.9|111470.9|27
1737042830000|2025-01-16 15:53:50|111497.2|111472.2|111508|111483|111508|111483|111494.3|111469.3|39
1737042840000|2025-01-16 15:54:00|111499.8|111474.8|111503.4|111478.4|111503.4|111478.4|111487|111462|37
1737042850000|2025-01-16 15:54:10|111503.3|111478.3|111518|111493|111519.1|111494.1|111499.5|111474.5|37
1737042860000|2025-01-16 15:54:20|111515.2|111490.2|111505.4|111480.4|111523.6|111498.6|111502.6|111477.6|36
1737042870000|2025-01-16 15:54:30|111507.6|111482.6|111522.5|111497.5|111524.1|111499.1|111506.4|111481.4|38
1737042880000|2025-01-16 15:54:40|111523.1|111498.1|111501.9|111476.9|111523.6|111498.6|111500.9|111475.9|40
1737042890000|2025-01-16 15:54:50|111509.8|111484.8|111493.9|111468.9|111513.2|111488.2|111493.9|111468.9|45
1737042900000|2025-01-16 15:55:00|111493.3|111468.3|111504.5|111479.5|111508.5|111483.5|111491.6|111466.6|50
1737042910000|2025-01-16 15:55:10|111508.4|111483.4|111505.9|111480.9|111516.6|111491.6|111505.9|111480.9|57
1737042920000|2025-01-16 15:55:20|111506.7|111481.7|111495.9|111470.9|111506.7|111481.7|111488.3|111463.3|47
1737042930000|2025-01-16 15:55:30|111496.7|111471.7|111494.3|111469.3|111497.1|111472.1|111489.7|111464.7|45
1737042940000|2025-01-16 15:55:40|111493.8|111468.8|111491.4|111466.4|111502.1|111477.1|111491.4|111466.4|40
1737042950000|2025-01-16 15:55:50|111492.1|111467.1|111500.4|111475.4|111500.4|111475.4|111491.5|111466.5|30
1737042960000|2025-01-16 15:56:00|111501|111476|111499.1|111474.1|111502.2|111477.2|111489.8|111464.8|40
1737042970000|2025-01-16 15:56:10|111498.6|111473.6|111507.2|111482.2|111514.4|111489.4|111498.6|111473.6|50
1737042980000|2025-01-16 15:56:20|111511.4|111486.4|111505|111480|111511.4|111486.4|111496.6|111471.6|37
1737042990000|2025-01-16 15:56:30|111504.6|111479.6|111502.5|111477.5|111504.6|111479.6|111495.7|111470.7|36
1737043000000|2025-01-16 15:56:40|111501.6|111476.6|111491.5|111466.5|111501.6|111476.6|111487.5|111462.5|46
1737043010000|2025-01-16 15:56:50|111490.9|111465.9|111497.7|111472.7|111499.5|111474.5|111490|111465|39
1737043020000|2025-01-16 15:57:00|111500.7|111475.7|111495.6|111470.6|111504.2|111479.2|111495|111470|49
1737043030000|2025-01-16 15:57:10|111496.2|111471.2|111500.7|111475.7|111502.1|111477.1|111489.6|111464.6|36
1737043040000|2025-01-16 15:57:20|111501.2|111476.2|111486.5|111461.5|111506.6|111481.6|111485.2|111460.2|52
1737043050000|2025-01-16 15:57:30|111488|111463|111485.1|111460.1|111490.7|111465.7|111483.9|111458.9|41
1737043060000|2025-01-16 15:57:40|111484|111459|111477.4|111452.4|111487.5|111462.5|111476|111451|40
1737043070000|2025-01-16 15:57:50|111478.4|111453.4|111478.3|111453.3|111484.8|111459.8|111475.9|111450.9|42
1737043080000|2025-01-16 15:58:00|111478.8|111453.8|111486.4|111461.4|111491.7|111466.7|111478.8|111453.8|38
1737043090000|2025-01-16 15:58:10|111486.9|111461.9|111483.7|111458.7|111489|111464|111481.1|111456.1|41
1737043100000|2025-01-16 15:58:20|111484.2|111459.2|111480|111455|111491.8|111466.8|111477.3|111452.3|46
1737043110000|2025-01-16 15:58:30|111480.5|111455.5|111475.6|111450.6|111483.1|111458.1|111474.2|111449.2|46
1737043120000|2025-01-16 15:58:40|111474.2|111449.2|111472.3|111447.3|111476.6|111451.6|111469.2|111444.2|52
1737043130000|2025-01-16 15:58:50|111474.2|111449.2|111476.8|111451.8|111476.9|111451.9|111471|111446|49
1737043140000|2025-01-16 15:59:00|111476.3|111451.3|111474.9|111449.9|111476.3|111451.3|111471.9|111446.9|51
1737043150000|2025-01-16 15:59:10|111474.2|111449.2|111463.2|111438.2|111477|111452|111463|111438|44
1737043160000|2025-01-16 15:59:20|111463|111438|111467.1|111442.1|111473.4|111448.4|111463|111438|50
1737043170000|2025-01-16 15:59:30|111467.6|111442.6|111461.3|111436.3|111468.1|111443.1|111459.9|111434.9|46
1737043180000|2025-01-16 15:59:40|111463|111438|111464.4|111439.4|111469.8|111444.8|111459.7|111434.7|44
1737043190000|2025-01-16 15:59:50|111463.9|111438.9|111466.8|111441.8|111468.2|111443.2|111461.9|111436.9|44
1737043200000|2025-01-16 16:00:00|111466.7|111441.7|111466.7|111441.7|111471.8|111446.8|111464.6|111439.6|49
1737043210000|2025-01-16 16:00:10|111467.1|111442.1|111468.7|111443.7|111475.3|111450.3|111466.2|111441.2|45
1737043220000|2025-01-16 16:00:20|111468.2|111443.2|111472.4|111447.4|111478.9|111453.9|111465.5|111440.5|40
1737043230000|2025-01-16 16:00:30|111471.3|111446.3|111463.4|111438.4|111471.3|111446.3|111459.7|111434.7|36
1737043240000|2025-01-16 16:00:40|111464.7|111439.7|111468.3|111443.3|111468.8|111443.8|111463.1|111438.1|29
1737043250000|2025-01-16 16:00:50|111466.7|111441.7|111476.2|111451.2|111482.9|111457.9|111466.7|111441.7|42
1737043260000|2025-01-16 16:01:00|111476.1|111451.1|111499.5|111474.5|111502.6|111477.6|111475.7|111450.7|59
1737043270000|2025-01-16 16:01:10|111497.7|111472.7|111482.7|111457.7|111500|111475|111482.7|111457.7|43
1737043280000|2025-01-16 16:01:20|111482.3|111457.3|111492.1|111467.1|111492.1|111467.1|111475.2|111450.2|41
1737043290000|2025-01-16 16:01:30|111492.4|111467.4|111497.2|111472.2|111500.4|111475.4|111481.8|111456.8|42
1737043300000|2025-01-16 16:01:40|111496.5|111471.5|111498.6|111473.6|111499.6|111474.6|111496.2|111471.2|27
1737043310000|2025-01-16 16:01:50|111497.3|111472.3|111488.5|111463.5|111497.6|111472.6|111488.3|111463.3|42
1737043320000|2025-01-16 16:02:00|111488|111463|111475.3|111450.3|111489.1|111464.1|111472.8|111447.8|51
1737043330000|2025-01-16 16:02:10|111474.3|111449.3|111452.3|111427.3|111474.3|111449.3|111452.3|111427.3|41
1737043340000|2025-01-16 16:02:20|111449.6|111424.6|111441.1|111416.1|111449.8|111424.8|111428.2|111403.2|48
1737043350000|2025-01-16 16:02:30|111441.3|111416.3|111459.8|111434.8|111459.8|111434.8|111437.8|111412.8|36
1737043360000|2025-01-16 16:02:40|111459.9|111434.9|111471.2|111446.2|111471.7|111446.7|111457.1|111432.1|44
1737043370000|2025-01-16 16:02:50|111471.1|111446.1|111458.2|111433.2|111472.4|111447.4|111453.4|111428.4|33
1737043380000|2025-01-16 16:03:00|111458.8|111433.8|111456.3|111431.3|111463|111438|111450|111425|43
1737043390000|2025-01-16 16:03:10|111456.8|111431.8|111425.3|111400.3|111458.9|111433.9|111425.3|111400.3|53
1737043400000|2025-01-16 16:03:20|111424.5|111399.5|111418.6|111393.6|111424.7|111399.7|111416.5|111391.5|45
1737043410000|2025-01-16 16:03:30|111418.1|111393.1|111422.7|111397.7|111422.7|111397.7|111417.4|111392.4|30
1737043420000|2025-01-16 16:03:40|111423.2|111398.2|111429.7|111404.7|111437.9|111412.9|111423.2|111398.2|41
1737043430000|2025-01-16 16:03:50|111421.9|111396.9|111411.5|111386.5|111425|111400|111409.9|111384.9|31
1737043440000|2025-01-16 16:04:00|111411|111386|111394|111369|111411.6|111386.6|111393.3|111368.3|29
1737043450000|2025-01-16 16:04:10|111394.5|111369.5|111409.6|111384.6|111409.6|111384.6|111394.5|111369.5|40
1737043460000|2025-01-16 16:04:20|111410.2|111385.2|111429.2|111404.2|111431|111406|111410.2|111385.2|31
1737043470000|2025-01-16 16:04:30|111428.6|111403.6|111403.7|111378.7|111428.6|111403.6|111403.4|111378.4|27
1737043480000|2025-01-16 16:04:40|111402.5|111377.5|111397.3|111372.3|111408.8|111383.8|111397.3|111372.3|28
1737043490000|2025-01-16 16:04:50|111395.5|111370.5|111392|111367|111397.7|111372.7|111385.2|111360.2|41
1737043500000|2025-01-16 16:05:00|111391.6|111366.6|111395.6|111370.6|111396.2|111371.2|111391.6|111366.6|22
1737043510000|2025-01-16 16:05:10|111396.1|111371.1|111389.3|111364.3|111398.9|111373.9|111387.1|111362.1|28
1737043520000|2025-01-16 16:05:20|111389.8|111364.8|111399.7|111374.7|111402.6|111377.6|111389.6|111364.6|23
1737043530000|2025-01-16 16:05:30|111400.4|111375.4|111400|111375|111401.4|111376.4|111390.9|111365.9|46
1737043540000|2025-01-16 16:05:40|111400.4|111375.4|111431.1|111406.1|111431.1|111406.1|111400.4|111375.4|34
1737043550000|2025-01-16 16:05:50|111431.6|111406.6|111421.4|111396.4|111431.6|111406.6|111416.4|111391.4|34
1737043560000|2025-01-16 16:06:00|111420.7|111395.7|111419.9|111394.9|111430.1|111405.1|111408.7|111383.7|57
1737043570000|2025-01-16 16:06:10|111424.1|111399.1|111410.7|111385.7|111427.2|111402.2|111408.6|111383.6|54
1737043580000|2025-01-16 16:06:20|111409.8|111384.8|111429.8|111404.8|111431.9|111406.9|111409.8|111384.8|41
1737043590000|2025-01-16 16:06:30|111430.5|111405.5|111429.5|111404.5|111439.7|111414.7|111427.7|111402.7|38
1737043600000|2025-01-16 16:06:40|111428|111403|111421.7|111396.7|111428.5|111403.5|111415.6|111390.6|41
1737043610000|2025-01-16 16:06:50|111422.7|111397.7|111422.9|111397.9|111433.5|111408.5|111420|111395|37
1737043620000|2025-01-16 16:07:00|111423.1|111398.1|111420.1|111395.1|111426.5|111401.5|111412.5|111387.5|57
1737043630000|2025-01-16 16:07:10|111420.6|111395.6|111401|111376|111420.6|111395.6|111401|111376|25
1737043640000|2025-01-16 16:07:20|111401.1|111376.1|111411|111386|111414.7|111389.7|111398.4|111373.4|33
1737043650000|2025-01-16 16:07:30|111410.3|111385.3|111417.7|111392.7|111418.4|111393.4|111396.9|111371.9|44
1737043660000|2025-01-16 16:07:40|111416.9|111391.9|111412.1|111387.1|111418.4|111393.4|111412.1|111387.1|15
1737043670000|2025-01-16 16:07:50|111411.5|111386.5|111407.2|111382.2|111412.9|111387.9|111398.6|111373.6|35
1737043680000|2025-01-16 16:08:00|111406.8|111381.8|111396.1|111371.1|111407.2|111382.2|111394.4|111369.4|37
1737043690000|2025-01-16 16:08:10|111396.7|111371.7|111361.6|111336.6|111396.9|111371.9|111359.9|111334.9|43
1737043700000|2025-01-16 16:08:20|111361.1|111336.1|111358|111333|111362.1|111337.1|111356.2|111331.2|42
1737043710000|2025-01-16 16:08:30|111359.5|111334.5|111334.3|111309.3|111359.5|111334.5|111334.3|111309.3|46
1737043720000|2025-01-16 16:08:40|111335.5|111310.5|111324.9|111299.9|111336|111311|111315.8|111290.8|45
1737043730000|2025-01-16 16:08:50|111324.6|111299.6|111329|111304|111329.7|111304.7|111317.3|111292.3|37
1737043740000|2025-01-16 16:09:00|111328.1|111303.1|111329|111304|111330.4|111305.4|111322.4|111297.4|38
1737043750000|2025-01-16 16:09:10|111328.5|111303.5|111334.2|111309.2|111334.7|111309.7|111327.1|111302.1|32
1737043760000|2025-01-16 16:09:20|111334.7|111309.7|111334|111309|111336.5|111311.5|111332.3|111307.3|26
1737043770000|2025-01-16 16:09:30|111333.4|111308.4|111351.9|111326.9|111353.5|111328.5|111324.6|111299.6|39
1737043780000|2025-01-16 16:09:40|111350.7|111325.7|111349.2|111324.2|111362.4|111337.4|111343.6|111318.6|53
1737043790000|2025-01-16 16:09:50|111349.9|111324.9|111356.5|111331.5|111356.5|111331.5|111341.2|111316.2|36
1737043800000|2025-01-16 16:10:00|111356.2|111331.2|111361.3|111336.3|111362.8|111337.8|111347.5|111322.5|48
1737043810000|2025-01-16 16:10:10|111360.5|111335.5|111365.8|111340.8|111366.6|111341.6|111350|111325|45
1737043820000|2025-01-16 16:10:20|111365.3|111340.3|111367.4|111342.4|111373.1|111348.1|111361.6|111336.6|39
1737043830000|2025-01-16 16:10:30|111365.9|111340.9|111359.4|111334.4|111370.3|111345.3|111354.4|111329.4|47
1737043840000|2025-01-16 16:10:40|111359.2|111334.2|111361.3|111336.3|111363.5|111338.5|111356.6|111331.6|32
1737043850000|2025-01-16 16:10:50|111360.4|111335.4|111355.6|111330.6|111361.3|111336.3|111354.9|111329.9|29
1737043860000|2025-01-16 16:11:00|111356.7|111331.7|111359.3|111334.3|111361.1|111336.1|111354.8|111329.8|21
1737043870000|2025-01-16 16:11:10|111361.4|111336.4|111384.1|111359.1|111384.4|111359.4|111361.4|111336.4|29
1737043880000|2025-01-16 16:11:20|111383.9|111358.9|111374.9|111349.9|111383.9|111358.9|111370.5|111345.5|34
1737043890000|2025-01-16 16:11:30|111375.6|111350.6|111380.6|111355.6|111381|111356|111374.2|111349.2|27
1737043900000|2025-01-16 16:11:40|111383.4|111358.4|111383.2|111358.2|111386.7|111361.7|111376.9|111351.9|29
1737043910000|2025-01-16 16:11:50|111381.9|111356.9|111375.8|111350.8|111381.9|111356.9|111372.5|111347.5|26
1737043920000|2025-01-16 16:12:00|111376.5|111351.5|111374.1|111349.1|111378.1|111353.1|111368.6|111343.6|40
1737043930000|2025-01-16 16:12:10|111373.7|111348.7|111371.8|111346.8|111375.4|111350.4|111357.3|111332.3|34
1737043940000|2025-01-16 16:12:20|111374.2|111349.2|111364.8|111339.8|111374.7|111349.7|111364.8|111339.8|31
1737043950000|2025-01-16 16:12:30|111364.3|111339.3|111378|111353|111381.6|111356.6|111363.4|111338.4|30
1737043960000|2025-01-16 16:12:40|111377.6|111352.6|111376.3|111351.3|111378.9|111353.9|111375.6|111350.6|14
1737043970000|2025-01-16 16:12:50|111375.8|111350.8|111364.1|111339.1|111383|111358|111360.3|111335.3|40
1737043980000|2025-01-16 16:13:00|111370.7|111345.7|111371.3|111346.3|111375.3|111350.3|111368.9|111343.9|27
1737043990000|2025-01-16 16:13:10|111370.2|111345.2|111359|111334|111376|111351|111359|111334|29
1737044000000|2025-01-16 16:13:20|111358.2|111333.2|111363.7|111338.7|111365.8|111340.8|111354.1|111329.1|31
1737044010000|2025-01-16 16:13:30|111363.2|111338.2|111365.6|111340.6|111365.6|111340.6|111362|111337|12
1737044020000|2025-01-16 16:13:40|111364.9|111339.9|111360.5|111335.5|111364.9|111339.9|111354.5|111329.5|28
1737044030000|2025-01-16 16:13:50|111362.9|111337.9|111424.3|111399.3|111424.3|111399.3|111362.9|111337.9|54
1737044040000|2025-01-16 16:14:00|111422.5|111397.5|111488|111463|111488.5|111463.5|111422.5|111397.5|67
1737044050000|2025-01-16 16:14:10|111490.1|111465.1|111517.9|111492.9|111544.7|111501|111488.4|111463.4|60
1737044060000|2025-01-16 16:14:20|111518.3|111493.3|111505.1|111480.1|111518.3|111493.3|111482.3|111450.5|49
1737044070000|2025-01-16 16:14:30|111504.3|111479.3|111476.4|111451.4|111504.9|111479.9|111474.3|111449.3|48
1737044080000|2025-01-16 16:14:40|111477.5|111452.5|111523.6|111498.6|111540.5|111502.6|111474.6|111443.5|54
1737044090000|2025-01-16 16:14:50|111522.7|111497.7|111535.3|111510.3|111555.1|111530.1|111521.6|111496.6|71
1737044100000|2025-01-16 16:15:00|111531.4|111506.4|111546.5|111521.5|111561.8|111531.4|111513|111484|63
1737044110000|2025-01-16 16:15:10|111545.4|111520.4|111557.8|111532.8|111564.2|111539.2|111540.5|111515.5|58
1737044120000|2025-01-16 16:15:20|111556.7|111531.7|111545.1|111495.1|111563|111538|111533.8|111493.3|52
1737044130000|2025-01-16 16:15:30|111541.5|111491.5|111491|111466|111542|111492|111490.1|111450.7|53
1737044140000|2025-01-16 16:15:40|111490.1|111465.1|111530|111480|111536.1|111488.2|111481.7|111456.7|43
1737044150000|2025-01-16 16:15:50|111531|111481|111556.9|111506.9|111556.9|111506.9|111524.6|111474.6|41
1737044160000|2025-01-16 16:16:00|111556.5|111506.5|111568.6|111518.6|111568.6|111529.9|111546.7|111500.6|51
1737044170000|2025-01-16 16:16:10|111566.4|111516.4|111547.9|111522.9|111566.4|111527.1|111537.6|111498.5|51
1737044180000|2025-01-16 16:16:20|111547.6|111522.6|111542.1|111517.1|111554.6|111529.6|111542.1|111517.1|38
1737044190000|2025-01-16 16:16:30|111541.1|111516.1|111549.5|111524.5|111551.6|111526.6|111531|111506|46
1737044200000|2025-01-16 16:16:40|111545.7|111520.7|111569.4|111544.4|111573|111548|111545.7|111520.7|36
1737044210000|2025-01-16 16:16:50|111569.9|111544.9|111568.7|111543.7|111578|111553|111566.6|111541.6|37
1737044220000|2025-01-16 16:17:00|111567.9|111542.9|111576.2|111551.2|111576.9|111551.9|111546.8|111521.8|42
1737044230000|2025-01-16 16:17:10|111575.8|111550.8|111578.5|111553.5|111582.7|111557.7|111573.9|111548.9|38
1737044240000|2025-01-16 16:17:20|111577.1|111552.1|111603.5|111578.5|111606.7|111581.7|111566.5|111541.5|45
1737044250000|2025-01-16 16:17:30|111602.1|111577.1|111570.9|111545.9|111602.1|111577.1|111570.9|111545.9|38
1737044260000|2025-01-16 16:17:40|111570.2|111545.2|111584.5|111559.5|111589|111564|111565|111540|33
1737044270000|2025-01-16 16:17:50|111583.9|111558.9|111591.4|111566.4|111599.5|111574.5|111580|111555|37
1737044280000|2025-01-16 16:18:00|111586.6|111561.6|111599.2|111574.2|111612.4|111587.4|111586.6|111561.6|42
1737044290000|2025-01-16 16:18:10|111600.1|111575.1|111584.1|111559.1|111602.2|111577.2|111574.8|111549.8|41
1737044300000|2025-01-16 16:18:20|111583.8|111558.8|111574.9|111549.9|111584.1|111559.1|111562.4|111537.4|38
1737044310000|2025-01-16 16:18:30|111576.4|111551.4|111580.8|111555.8|111587.2|111562.2|111572.4|111547.4|37
1737044320000|2025-01-16 16:18:40|111581.6|111556.6|111573.9|111548.9|111586.9|111561.9|111571.6|111546.6|37
1737044330000|2025-01-16 16:18:50|111573.5|111548.5|111572.7|111547.7|111595.1|111557.9|111572.1|111544.9|40
1737044340000|2025-01-16 16:19:00|111572.1|111547.1|111569.2|111544.2|111576|111551|111556.4|111531.4|37
1737044350000|2025-01-16 16:19:10|111572.9|111547.9|111572.8|111547.8|111584.7|111559.7|111569.3|111544.3|45
1737044360000|2025-01-16 16:19:20|111573.6|111548.6|111564|111539|111573.6|111548.6|111563.9|111538.9|38
1737044370000|2025-01-16 16:19:30|111564.2|111539.2|111554.9|111529.9|111572.5|111547.5|111554.3|111529.3|35
1737044380000|2025-01-16 16:19:40|111557.3|111532.3|111537.5|111512.5|111568|111543|111535.2|111510.2|41
1737044390000|2025-01-16 16:19:50|111536.1|111511.1|111550.3|111525.3|111552|111527|111528.3|111503.3|49
1737044400000|2025-01-16 16:20:00|111549.7|111524.7|111571.6|111546.6|111573|111548|111549.7|111524.7|35
1737044410000|2025-01-16 16:20:10|111572|111547|111567.7|111542.7|111572|111547|111551.7|111526.7|41
1737044420000|2025-01-16 16:20:20|111568.2|111543.2|111580.1|111555.1|111580.1|111555.1|111568.2|111543.2|30
1737044430000|2025-01-16 16:20:30|111579.4|111554.4|111576.4|111551.4|111581.1|111556.1|111560.4|111535.4|36
1737044440000|2025-01-16 16:20:40|111579.5|111554.5|111581.4|111556.4|111581.9|111556.9|111554.2|111529.2|38
1737044450000|2025-01-16 16:20:50|111580.1|111555.1|111584.2|111559.2|111588.5|111563.5|111565.1|111540.1|51
1737044460000|2025-01-16 16:21:00|111584.4|111559.4|111597.5|111572.5|111597.5|111572.5|111582.5|111557.5|39
1737044470000|2025-01-16 16:21:10|111595.4|111570.4|111597.7|111572.7|111609.4|111584.4|111593.5|111568.5|46
1737044480000|2025-01-16 16:21:20|111598.1|111573.1|111600.1|111575.1|111600.7|111575.7|111587.5|111562.5|39
1737044490000|2025-01-16 16:21:30|111599.2|111574.2|111584.3|111559.3|111600.8|111575.8|111582.3|111557.3|38
1737044500000|2025-01-16 16:21:40|111586|111561|111576.2|111551.2|111589.4|111564.4|111570.7|111545.7|35
1737044510000|2025-01-16 16:21:50|111575.3|111550.3|111575|111550|111578.1|111553.1|111573.4|111548.4|23
1737044520000|2025-01-16 16:22:00|111574.5|111549.5|111550.5|111525.5|111574.5|111549.5|111549.3|111524.3|37
1737044530000|2025-01-16 16:22:10|111551|111526|111526.6|111501.6|111554.2|111529.2|111526.6|111501.6|48
1737044540000|2025-01-16 16:22:20|111527.6|111502.6|111538.4|111513.4|111542.9|111517.9|111527|111502|52
1737044550000|2025-01-16 16:22:30|111537.5|111512.5|111549.5|111524.5|111552.7|111527.7|111532.2|111507.2|44
1737044560000|2025-01-16 16:22:40|111549.6|111524.6|111525.5|111500.5|111553.4|111528.4|111519.2|111494.2|41
1737044570000|2025-01-16 16:22:50|111524.8|111499.8|111535.1|111510.1|111537.5|111512.5|111524.8|111499.8|28
1737044580000|2025-01-16 16:23:00|111534.3|111509.3|111534.7|111509.7|111534.7|111509.7|111529|111504|25
1737044590000|2025-01-16 16:23:10|111534|111509|111527|111502|111534|111509|111525.8|111500.8|27
1737044600000|2025-01-16 16:23:20|111526.2|111501.2|111528.3|111503.3|111531.6|111506.6|111521.6|111496.6|27
1737044610000|2025-01-16 16:23:30|111528|111503|111528.1|111503.1|111545.3|111520.3|111527.8|111502.8|33
1737044620000|2025-01-16 16:23:40|111528.8|111503.8|111529.8|111504.8|111533.2|111508.2|111515.9|111490.9|37
1737044630000|2025-01-16 16:23:50|111530|111505|111523.4|111498.4|111530.1|111505.1|111513.3|111488.3|23
1737044640000|2025-01-16 16:24:00|111523.5|111498.5|111523.5|111498.5|111527|111502|111522.2|111497.2|21
1737044650000|2025-01-16 16:24:10|111523.6|111498.6|111520.4|111495.4|111524.9|111499.9|111518.5|111493.5|13
1737044660000|2025-01-16 16:24:20|111520.7|111495.7|111514|111489|111523.9|111498.9|111512.2|111487.2|16
1737044670000|2025-01-16 16:24:30|111514.7|111489.7|111507.4|111482.4|111519.8|111494.8|111501.7|111476.7|25
1737044680000|2025-01-16 16:24:40|111511.1|111486.1|111508.4|111483.4|111512|111487|111503.9|111478.9|22
1737044690000|2025-01-16 16:24:50|111505.5|111480.5|111507.1|111482.1|111507.1|111482.1|111505.5|111480.5|4
1737044700000|2025-01-16 16:25:00|111507.8|111482.8|111512.7|111487.7|111520.9|111495.9|111505.7|111480.7|39
1737044710000|2025-01-16 16:25:10|111511.7|111486.7|111513.2|111488.2|111515.4|111490.4|111509.3|111484.3|21
1737044720000|2025-01-16 16:25:20|111512.8|111487.8|111484.5|111459.5|111512.8|111487.8|111484.5|111459.5|28
1737044730000|2025-01-16 16:25:30|111481.8|111456.8|111464.6|111439.6|111481.8|111456.8|111462.9|111437.9|35
1737044740000|2025-01-16 16:25:40|111470.3|111445.3|111463|111438|111485.5|111460.5|111462.1|111437.1|41
1737044750000|2025-01-16 16:25:50|111463.5|111438.5|111473.9|111448.9|111478.8|111453.8|111463.2|111438.2|31
1737044760000|2025-01-16 16:26:00|111473.3|111448.3|111480.2|111455.2|111480.3|111455.3|111470.5|111445.5|30
1737044770000|2025-01-16 16:26:10|111479.3|111454.3|111468.8|111443.8|111479.3|111454.3|111465.1|111440.1|23
1737044780000|2025-01-16 16:26:20|111465.4|111440.4|111459.8|111434.8|111472.7|111447.7|111458.1|111433.1|35
1737044790000|2025-01-16 16:26:30|111460.3|111435.3|111465|111440|111467.8|111442.8|111459.4|111434.4|16
1737044800000|2025-01-16 16:26:40|111463.4|111438.4|111453.4|111428.4|111463.4|111438.4|111451|111426|22
1737044810000|2025-01-16 16:26:50|111452.1|111427.1|111447.6|111422.6|111454.9|111429.9|111445.2|111420.2|38
1737044820000|2025-01-16 16:27:00|111448.3|111423.3|111460.8|111410.8|111461.4|111427|111441.3|111404|36
1737044830000|2025-01-16 16:27:10|111460|111410|111446.4|111421.4|111460|111421.5|111435.1|111400.6|27
1737044840000|2025-01-16 16:27:20|111447.5|111422.5|111431.6|111406.6|111460.1|111422.5|111431.6|111391.6|35
1737044850000|2025-01-16 16:27:30|111430.4|111405.4|111423.7|111373.7|111448.3|111405.4|111423.7|111373.7|38
1737044860000|2025-01-16 16:27:40|111422.7|111372.7|111415.3|111390.3|111424.8|111390.3|111408.2|111362.8|37
1737044870000|2025-01-16 16:27:50|111414.6|111389.6|111429.2|111379.2|111429.9|111392.1|111413.1|111371.3|34
1737044880000|2025-01-16 16:28:00|111428.7|111378.7|111440.5|111390.5|111440.9|111390.9|111428.7|111378.7|33
1737044890000|2025-01-16 16:28:10|111440.2|111390.2|111438.4|111388.4|111445.6|111395.6|111437.5|111387.5|28
1737044900000|2025-01-16 16:28:20|111437.6|111387.6|111437.7|111387.7|111439.8|111399.7|111424.3|111386.7|27
1737044910000|2025-01-16 16:28:30|111437.8|111387.8|111454.5|111404.5|111454.5|111404.5|111437.8|111387.8|31
1737044920000|2025-01-16 16:28:40|111455.2|111405.2|111461.7|111411.7|111462.8|111412.8|111455.2|111405.2|22
1737044930000|2025-01-16 16:28:50|111460.9|111410.9|111463.4|111413.4|111464.1|111414.1|111460.9|111410.9|15
1737044940000|2025-01-16 16:29:00|111463.8|111413.8|111471.8|111421.8|111472.5|111422.5|111463.1|111413.1|23
1737044950000|2025-01-16 16:29:10|111472.9|111422.9|111456.6|111431.6|111477.9|111431.6|111453|111417.1|21
1737044960000|2025-01-16 16:29:20|111456.9|111431.9|111464.2|111414.2|111465.4|111431.9|111456.9|111412.6|15
1737044970000|2025-01-16 16:29:30|111464.5|111414.5|111459.1|111409.1|111466.5|111416.5|111456.7|111406.7|35
1737044980000|2025-01-16 16:29:40|111460.5|111410.5|111449.4|111399.4|111460.5|111410.5|111448.8|111398.8|26
1737044990000|2025-01-16 16:29:50|111450|111400|111444.4|111419.4|111451|111419.7|111435.5|111400|21
1737045000000|2025-01-16 16:30:00|111442.2|111417.2|111445.7|111420.7|111451.9|111426.9|111440.7|111415.7|26
1737045010000|2025-01-16 16:30:10|111446.2|111421.2|111429.2|111404.2|111450.2|111425.2|111429.2|111404.2|21
1737045020000|2025-01-16 16:30:20|111428.4|111403.4|111423.9|111398.9|111430.6|111405.6|111421.9|111396.9|17
1737045030000|2025-01-16 16:30:30|111423.1|111398.1|111444.3|111419.3|111452.4|111427.4|111423.1|111398.1|41
1737045040000|2025-01-16 16:30:40|111441.5|111416.5|111439.2|111414.2|111444.3|111419.3|111436.9|111411.9|12
1737045050000|2025-01-16 16:30:50|111436.5|111411.5|111430.6|111405.6|111440.5|111415.5|111425.1|111400.1|23
1737045060000|2025-01-16 16:31:00|111433.1|111408.1|111427.3|111402.3|111433.5|111408.5|111426.3|111401.3|24
1737045070000|2025-01-16 16:31:10|111428.1|111403.1|111424.6|111399.6|111440.3|111415.3|111424.5|111399.5|27
1737045080000|2025-01-16 16:31:20|111423.7|111398.7|111417.1|111392.1|111426.7|111401.7|111415.6|111390.6|34
1737045090000|2025-01-16 16:31:30|111416.5|111391.5|111410.2|111385.2|111416.5|111391.5|111409.1|111384.1|16
1737045100000|2025-01-16 16:31:40|111408.2|111383.2|111421.2|111371.2|111435.6|111394.1|111397.2|111369.6|40
1737045110000|2025-01-16 16:31:50|111420.8|111370.8|111407.6|111382.6|111421.4|111390.2|111404.5|111370.8|28
1737045120000|2025-01-16 16:32:00|111406.2|111381.2|111415.9|111390.9|111416.7|111391.7|111398.1|111373.1|27
1737045130000|2025-01-16 16:32:10|111416.6|111391.6|111413.2|111388.2|111417.4|111392.4|111413|111388|12
1737045140000|2025-01-16 16:32:20|111413.4|111388.4|111405.6|111380.6|111421.4|111396.4|111405.6|111380.6|27
1737045150000|2025-01-16 16:32:30|111404.9|111379.9|111397.4|111372.4|111412.7|111380.6|111395.2|111362.7|41
1737045160000|2025-01-16 16:32:40|111389.7|111364.7|111372.4|111347.4|111389.7|111364.7|111371.4|111346.4|23
1737045170000|2025-01-16 16:32:50|111371.3|111346.3|111381.4|111356.4|111383.8|111358.8|111367.6|111342.6|27
1737045180000|2025-01-16 16:33:00|111379.9|111354.9|111358.1|111333.1|111380.4|111355.4|111357.4|111332.4|39
1737045190000|2025-01-16 16:33:10|111358.4|111333.4|111354.5|111329.5|111362.1|111337.1|111354.5|111329.5|25
1737045200000|2025-01-16 16:33:20|111355.2|111330.2|111349.9|111324.9|111356.5|111331.5|111342.7|111317.7|42
1737045210000|2025-01-16 16:33:30|111351.2|111326.2|111344.4|111319.4|111352.7|111327.7|111343.5|111318.5|42
1737045220000|2025-01-16 16:33:40|111344.7|111319.7|111345.5|111320.5|111346.3|111321.3|111338.2|111313.2|28
1737045230000|2025-01-16 16:33:50|111346.2|111321.2|111348.2|111323.2|111352|111327|111340.5|111315.5|30
1737045240000|2025-01-16 16:34:00|111348.7|111323.7|111340.4|111315.4|111350.8|111325.8|111339.9|111314.9|37
1737045250000|2025-01-16 16:34:10|111339.8|111314.8|111332.2|111307.2|111342.9|111317.9|111331.7|111306.7|22
1737045260000|2025-01-16 16:34:20|111331.8|111306.8|111331.8|111306.8|111349.2|111307.3|111328.5|111293.6|33
1737045270000|2025-01-16 16:34:30|111332.6|111307.6|111353.4|111328.4|111360.6|111328.4|111329.7|111297.5|41
1737045280000|2025-01-16 16:34:40|111349.5|111324.5|111354.1|111329.1|111354.7|111329.7|111345.4|111320.4|28
1737045290000|2025-01-16 16:34:50|111350.5|111325.5|111349.3|111299.3|111350.5|111325.5|111323.8|111286.6|41
1737045300000|2025-01-16 16:35:00|111348.4|111298.4|111346.3|111296.3|111348.4|111316.2|111331.5|111296.3|24
1737045310000|2025-01-16 16:35:10|111347.2|111297.2|111354.8|111329.8|111367.2|111331.5|111347.2|111297.2|34
1737045320000|2025-01-16 16:35:20|111354.3|111329.3|111359|111309|111361.7|111329.3|111354.3|111308|24
1737045330000|2025-01-16 16:35:30|111359.4|111309.4|111362.3|111312.3|111363.8|111313.8|111359.4|111309.4|20
1737045340000|2025-01-16 16:35:40|111362.9|111312.9|111381.1|111356.1|111381.5|111356.5|111358.5|111312.9|37
1737045350000|2025-01-16 16:35:50|111382.9|111357.9|111384.5|111359.5|111387.1|111362.1|111379.6|111354.6|26
1737045360000|2025-01-16 16:36:00|111385.2|111360.2|111379.5|111354.5|111390.9|111365.9|111374.2|111349.2|37
1737045370000|2025-01-16 16:36:10|111378.8|111353.8|111382.7|111357.7|111398.3|111363.3|111378.3|111345.3|46
1737045380000|2025-01-16 16:36:20|111382.2|111357.2|111368.8|111343.8|111386.3|111361.3|111368.8|111343.8|24
1737045390000|2025-01-16 16:36:30|111370.7|111345.7|111372.2|111322.2|111383|111347.8|111359.8|111322.2|29
1737045400000|2025-01-16 16:36:40|111371.3|111321.3|111361.7|111336.7|111376|111337.8|111359.1|111321.3|17
1737045410000|2025-01-16 16:36:50|111361.5|111336.5|111363.6|111338.6|111380.9|111349|111360.9|111325.9|28
1737045420000|2025-01-16 16:37:00|111365.3|111340.3|111371.7|111346.7|111389.6|111355.4|111361.2|111325.5|35
1737045430000|2025-01-16 16:37:10|111372.2|111347.2|111364.2|111339.2|111380.4|111355.4|111361.3|111336.3|33
1737045440000|2025-01-16 16:37:20|111366.9|111341.9|111358.7|111333.7|111366.9|111341.9|111358.7|111333.7|17
1737045450000|2025-01-16 16:37:30|111362.4|111337.4|111352.2|111327.2|111363.1|111338.1|111351.5|111326.5|23
1737045460000|2025-01-16 16:37:40|111351.9|111326.9|111333|111308|111352.5|111327.5|111333|111308|23
1737045470000|2025-01-16 16:37:50|111335.7|111310.7|111335.8|111310.8|111337.7|111312.7|111323.2|111298.2|32
1737045480000|2025-01-16 16:38:00|111334.4|111309.4|111345.3|111295.3|111350.9|111317.9|111327.6|111294.1|31
1737045490000|2025-01-16 16:38:10|111345.9|111295.9|111359.8|111309.8|111359.8|111309.8|111345.9|111295.9|17
1737045500000|2025-01-16 16:38:20|111359.9|111309.9|111367.2|111317.2|111368.4|111318.4|111357.8|111307.8|22
1737045510000|2025-01-16 16:38:30|111366.9|111316.9|111388.3|111338.3|111388.3|111338.3|111366.9|111316.9|25
1737045520000|2025-01-16 16:38:40|111388.8|111338.8|111417.4|111367.4|111422.3|111372.3|111387.8|111337.8|49
1737045530000|2025-01-16 16:38:50|111418.1|111368.1|111408.1|111358.1|111418.7|111368.7|111406.4|111356.4|29
1737045540000|2025-01-16 16:39:00|111410.7|111360.7|111412.6|111362.6|111413|111363|111410.6|111360.6|12
1737045550000|2025-01-16 16:39:10|111413.1|111363.1|111410.6|111360.6|111420.2|111370.2|111406.2|111356.2|26
1737045560000|2025-01-16 16:39:20|111409.7|111359.7|111413.5|111363.5|111428.4|111383.7|111408.7|111359.3|35
1737045570000|2025-01-16 16:39:30|111412|111362|111421.9|111371.9|111423.5|111373.5|111409.2|111359.2|23
1737045580000|2025-01-16 16:39:40|111421.4|111371.4|111426.6|111376.6|111431.5|111387.9|111408.1|111366.9|37
1737045590000|2025-01-16 16:39:50|111422.8|111372.8|111396.6|111371.6|111425.6|111384.2|111396.6|111358.6|34
1737045600000|2025-01-16 16:40:00|111397.9|111372.9|111411.1|111361.1|111411.9|111372.9|111395.3|111361|10
1737045610000|2025-01-16 16:40:10|111411.4|111361.4|111386.6|111361.6|111417.1|111372.2|111386.6|111360.2|22
1737045620000|2025-01-16 16:40:20|111387.5|111362.5|111386.9|111361.9|111406.4|111365.6|111384.1|111350.3|29
1737045630000|2025-01-16 16:40:30|111386|111361|111402.6|111352.6|111408|111368.9|111381.7|111345.1|24
1737045640000|2025-01-16 16:40:40|111403|111353|111391.3|111366.3|111403.3|111374.6|111389.8|111352.7|24
1737045650000|2025-01-16 16:40:50|111392.1|111367.1|111388.1|111363.1|111392.1|111367.1|111387.5|111362.5|9
1737045660000|2025-01-16 16:41:00|111389.4|111364.4|111396.2|111371.2|111401.5|111376.5|111389.4|111364.4|36
1737045670000|2025-01-16 16:41:10|111395.1|111370.1|111392.4|111367.4|111397|111372|111391.3|111366.3|27
1737045680000|2025-01-16 16:41:20|111392.9|111367.9|111387|111362|111392.9|111367.9|111386.9|111361.9|11
1737045690000|2025-01-16 16:41:30|111388.1|111363.1|111402.8|111377.8|111405.6|111380.6|111388.1|111363.1|22
1737045700000|2025-01-16 16:41:40|111406.6|111381.6|111420.4|111395.4|111420.4|111395.4|111406.2|111381.2|22
1737045710000|2025-01-16 16:41:50|111420|111395|111421.4|111371.4|111429.3|111398.4|111415.5|111371.4|24
1737045720000|2025-01-16 16:42:00|111423.3|111373.3|111405.9|111355.9|111423.3|111373.3|111405.8|111355.8|21
1737045730000|2025-01-16 16:42:10|111406.8|111356.8|111422.9|111372.9|111425.9|111387.6|111397.6|111356.8|32
1737045740000|2025-01-16 16:42:20|111421.6|111371.6|111411.4|111361.4|111424.7|111378.4|111399.1|111361.4|26
1737045750000|2025-01-16 16:42:30|111410.6|111360.6|111404.7|111379.7|111410.6|111383.6|111393.7|111356.6|34
1737045760000|2025-01-16 16:42:40|111403.5|111378.5|111398.7|111373.7|111416.5|111378.5|111398.7|111361.6|19
1737045770000|2025-01-16 16:42:50|111399.3|111374.3|111425.1|111375.1|111426|111387.1|111399.3|111372.3|25
1737045780000|2025-01-16 16:43:00|111412.6|111387.6|111393.3|111368.3|111412.6|111387.6|111392.7|111367.7|36
1737045790000|2025-01-16 16:43:10|111394.1|111369.1|111377.1|111352.1|111395.9|111370.9|111377.1|111352.1|41
1737045800000|2025-01-16 16:43:20|111376.7|111351.7|111381.1|111356.1|111384.9|111359.9|111374.1|111349.1|39
1737045810000|2025-01-16 16:43:30|111379.1|111354.1|111399.4|111374.4|111402.1|111377.1|111379.1|111344.5|34
1737045820000|2025-01-16 16:43:40|111396.6|111371.6|111396.9|111371.9|111403.2|111378.2|111393.5|111368.5|34
1737045830000|2025-01-16 16:43:50|111396.1|111371.1|111379.4|111354.4|111397|111372|111377.9|111352.9|32
1737045840000|2025-01-16 16:44:00|111378.7|111353.7|111365|111340|111378.7|111353.7|111365|111340|31
1737045850000|2025-01-16 16:44:10|111364.4|111339.4|111357.9|111332.9|111364.4|111339.4|111351|111326|29
1737045860000|2025-01-16 16:44:20|111354.6|111329.6|111373.4|111348.4|111373.6|111348.6|111354.6|111329.6|33
1737045870000|2025-01-16 16:44:30|111381.5|111356.5|111369.2|111344.2|111382.4|111357.4|111367.6|111342.6|34
1737045880000|2025-01-16 16:44:40|111368.6|111343.6|111377.5|111352.5|111377.5|111352.5|111359.2|111334.2|26
1737045890000|2025-01-16 16:44:50|111375.4|111350.4|111374.7|111349.7|111376.6|111351.6|111369.6|111344.6|34
1737045900000|2025-01-16 16:45:00|111375|111350|111378.2|111353.2|111378.4|111353.4|111367.2|111342.2|29
1737045910000|2025-01-16 16:45:10|111377.3|111352.3|111378.4|111353.4|111378.7|111353.7|111374.6|111349.6|14
1737045920000|2025-01-16 16:45:20|111377.7|111352.7|111372.3|111347.3|111379|111354|111370.7|111345.7|25
1737045930000|2025-01-16 16:45:30|111373.4|111348.4|111380.9|111355.9|111386.1|111361.1|111373.4|111348.4|25
1737045940000|2025-01-16 16:45:40|111380|111355|111373.9|111348.9|111380|111355|111365.1|111340.1|27
1737045950000|2025-01-16 16:45:50|111373.4|111348.4|111375.6|111350.6|111377.4|111352.4|111367.3|111342.3|18
1737045960000|2025-01-16 16:46:00|111375|111350|111375.6|111350.6|111375.6|111350.6|111369.6|111344.6|9
1737045970000|2025-01-16 16:46:10|111376.4|111351.4|111385.8|111360.8|111389.5|111364.5|111376.4|111351.4|17
1737045980000|2025-01-16 16:46:20|111386.6|111361.6|111376.3|111351.3|111390.4|111362.3|111369.5|111340.4|20
1737045990000|2025-01-16 16:46:30|111375.4|111350.4|111378.6|111353.6|111378.6|111353.6|111373.4|111348.4|30
1737046000000|2025-01-16 16:46:40|111378.7|111353.7|111376.6|111351.6|111380.6|111355.6|111371.7|111346.7|24
1737046010000|2025-01-16 16:46:50|111375.7|111350.7|111368.7|111343.7|111375.7|111350.7|111359.8|111334.8|34
1737046020000|2025-01-16 16:47:00|111369.2|111344.2|111378.9|111328.9|111381.4|111344.2|111364.6|111328.9|27
1737046030000|2025-01-16 16:47:10|111379.1|111329.1|111381.9|111331.9|111381.9|111338.8|111355.2|111315.4|41
1737046040000|2025-01-16 16:47:20|111382.4|111332.4|111382.7|111357.7|111386.4|111359.3|111371.9|111332.4|32
1737046050000|2025-01-16 16:47:30|111383.3|111358.3|111388.2|111363.2|111392.1|111367.1|111381.7|111356.7|37
1737046060000|2025-01-16 16:47:40|111388.6|111363.6|111390.3|111365.3|111393.9|111368.9|111388.1|111363.1|39
1737046070000|2025-01-16 16:47:50|111389.3|111364.3|111378.4|111353.4|111389.8|111364.8|111377|111352|28
1737046080000|2025-01-16 16:48:00|111378.6|111353.6|111385.7|111360.7|111386.7|111361.7|111374.3|111349.3|35
1737046090000|2025-01-16 16:48:10|111384.1|111359.1|111381|111356|111389.8|111364.8|111378|111353|35
1737046100000|2025-01-16 16:48:20|111381.6|111356.6|111389.1|111364.1|111389.1|111364.1|111377.1|111352.1|32
1737046110000|2025-01-16 16:48:30|111389.8|111364.8|111391.9|111366.9|111393.9|111368.9|111383|111358|42
1737046120000|2025-01-16 16:48:40|111388.6|111363.6|111388.8|111363.8|111393.2|111368.2|111384.1|111359.1|36
1737046130000|2025-01-16 16:48:50|111388.1|111363.1|111380.7|111355.7|111391.2|111366.2|111380.7|111355.7|30
1737046140000|2025-01-16 16:49:00|111380.8|111355.8|111389.1|111364.1|111389.1|111364.1|111380.1|111355.1|32
1737046150000|2025-01-16 16:49:10|111388.2|111363.2|111384.9|111359.9|111392.6|111367.6|111384.9|111359.9|40
1737046160000|2025-01-16 16:49:20|111388.3|111363.3|111385.1|111360.1|111391.4|111366.4|111380.1|111355.1|21
1737046170000|2025-01-16 16:49:30|111384.3|111359.3|111375.2|111350.2|111384.3|111359.3|111371.2|111346.2|22
1737046180000|2025-01-16 16:49:40|111378.3|111353.3|111375.5|111350.5|111382.5|111357.5|111373.3|111348.3|30
1737046190000|2025-01-16 16:49:50|111376.1|111351.1|111379.5|111354.5|111394.3|111356.9|111376.1|111339|39
1737046200000|2025-01-16 16:50:00|111380.2|111355.2|111384.4|111359.4|111387.2|111362.2|111378|111353|18
1737046210000|2025-01-16 16:50:10|111385.1|111360.1|111384.8|111359.8|111389|111364|111375.1|111350.1|38
1737046220000|2025-01-16 16:50:20|111385.2|111360.2|111385.5|111360.5|111391.6|111366.6|111383.7|111358.7|38
1737046230000|2025-01-16 16:50:30|111385.1|111360.1|111386.3|111361.3|111387.4|111362.4|111379.4|111354.4|18
1737046240000|2025-01-16 16:50:40|111387.3|111362.3|111385|111360|111388.8|111363.8|111384.4|111359.4|26
1737046250000|2025-01-16 16:50:50|111385.5|111360.5|111388.3|111363.3|111396.1|111371.1|111385.5|111360.5|34
1737046260000|2025-01-16 16:51:00|111387.7|111362.7|111387.8|111362.8|111389.9|111364.9|111375.2|111350.2|23
1737046270000|2025-01-16 16:51:10|111386.8|111361.8|111384.4|111359.4|111389.4|111364.4|111383.1|111358.1|25
1737046280000|2025-01-16 16:51:20|111383.8|111358.8|111381.6|111356.6|111384.9|111359.9|111378.2|111353.2|27
1737046290000|2025-01-16 16:51:30|111382.3|111357.3|111399.6|111374.6|111399.6|111374.6|111374.4|111349.4|34
1737046300000|2025-01-16 16:51:40|111403.8|111378.8|111419.1|111394.1|111419.8|111394.8|111401.8|111376.8|50
1737046310000|2025-01-16 16:51:50|111418.4|111393.4|111409.4|111384.4|111423.2|111398.2|111406.2|111381.2|45
1737046320000|2025-01-16 16:52:00|111410.4|111385.4|111399.4|111374.4|111411.7|111386.7|111399.3|111374.3|37
1737046330000|2025-01-16 16:52:10|111400.1|111375.1|111391.6|111366.6|111400.1|111375.1|111389.1|111364.1|26
1737046340000|2025-01-16 16:52:20|111392.4|111367.4|111383|111358|111392.8|111367.8|111381.9|111356.9|24
1737046350000|2025-01-16 16:52:30|111382.4|111357.4|111381.6|111356.6|111384.4|111359.4|111381.3|111356.3|15
1737046360000|2025-01-16 16:52:40|111380.9|111355.9|111402.6|111377.6|111402.6|111377.6|111380.9|111355.9|39
1737046370000|2025-01-16 16:52:50|111401.1|111376.1|111408.1|111383.1|111411.1|111386.1|111400|111375|24
1737046380000|2025-01-16 16:53:00|111410.1|111385.1|111401.8|111376.8|111412|111387|111395.5|111370.5|35
1737046390000|2025-01-16 16:53:10|111402.1|111377.1|111400.5|111375.5|111405.2|111380.2|111398.4|111373.4|23
1737046400000|2025-01-16 16:53:20|111399.8|111374.8|111388.2|111363.2|111402.8|111377.8|111386.5|111361.5|37
1737046410000|2025-01-16 16:53:30|111389.2|111364.2|111405.2|111380.2|111407.3|111382.3|111386.7|111361.7|39
1737046420000|2025-01-16 16:53:40|111404.3|111379.3|111408.1|111383.1|111411.5|111386.5|111403.5|111378.5|20
1737046430000|2025-01-16 16:53:50|111408.7|111383.7|111413.2|111388.2|111416.9|111391.9|111407.5|111382.5|40
1737046440000|2025-01-16 16:54:00|111413|111388|111389.3|111364.3|111416.9|111391.9|111387.5|111362.5|49
1737046450000|2025-01-16 16:54:10|111389.4|111364.4|111380.8|111355.8|111393.8|111368.8|111378.3|111353.3|31
1737046460000|2025-01-16 16:54:20|111381.6|111356.6|111398.9|111373.9|111399.4|111374.4|111381.6|111356.6|24
1737046470000|2025-01-16 16:54:30|111398.2|111373.2|111398.8|111373.8|111402.9|111377.9|111395.6|111370.6|40
1737046480000|2025-01-16 16:54:40|111398.2|111373.2|111400.3|111375.3|111401.9|111376.9|111393.3|111368.3|28
1737046490000|2025-01-16 16:54:50|111403.6|111378.6|111402.9|111377.9|111403.6|111378.6|111397.6|111372.6|24
1737046500000|2025-01-16 16:55:00|111402.1|111377.1|111400.6|111375.6|111402.4|111377.4|111399.3|111374.3|24
1737046510000|2025-01-16 16:55:10|111401.2|111376.2|111395.8|111370.8|111401.2|111376.2|111394.1|111369.1|14
1737046520000|2025-01-16 16:55:20|111396.5|111371.5|111393.9|111368.9|111398.3|111373.3|111393.9|111368.9|7
1737046530000|2025-01-16 16:55:30|111395.9|111370.9|111402.7|111377.7|111402.7|111377.7|111393.9|111368.9|12
1737046540000|2025-01-16 16:55:40|111400.1|111375.1|111402.6|111377.6|111406|111381|111397.7|111372.7|33
1737046550000|2025-01-16 16:55:50|111402|111377|111402.7|111377.7|111404.4|111379.4|111399.2|111374.2|31
1737046560000|2025-01-16 16:56:00|111402.2|111377.2|111395.6|111370.6|111404.5|111379.5|111395.6|111370.6|21
1737046570000|2025-01-16 16:56:10|111395.9|111370.9|111400.6|111375.6|111402.8|111377.8|111393.7|111368.7|21
1737046580000|2025-01-16 16:56:20|111401.4|111376.4|111392.5|111367.5|111403|111378|111389.4|111364.4|28
1737046590000|2025-01-16 16:56:30|111391.7|111366.7|111391.4|111366.4|111397.9|111372.9|111387.2|111362.2|30
1737046600000|2025-01-16 16:56:40|111393.4|111368.4|111403.9|111378.9|111405.2|111380.2|111390.5|111365.5|43
1737046610000|2025-01-16 16:56:50|111407.3|111382.3|111400.1|111375.1|111408.1|111383.1|111396.8|111371.8|40
1737046620000|2025-01-16 16:57:00|111398.9|111373.9|111393.9|111368.9|111400.5|111375.5|111388.4|111363.4|40
1737046630000|2025-01-16 16:57:10|111394.5|111369.5|111409.9|111384.9|111409.9|111384.9|111394.5|111369.5|36
1737046640000|2025-01-16 16:57:20|111409.4|111384.4|111426.6|111401.6|111426.6|111401.6|111404.4|111379.4|47
1737046650000|2025-01-16 16:57:30|111426.2|111401.2|111440.9|111415.9|111444|111419|111424.4|111399.4|46
1737046660000|2025-01-16 16:57:40|111440.3|111415.3|111446.6|111421.6|111447.5|111422.5|111434.9|111409.9|30
1737046670000|2025-01-16 16:57:50|111447|111422|111440.1|111415.1|111447.4|111422.4|111436|111411|28
1737046680000|2025-01-16 16:58:00|111439.5|111414.5|111429|111404|111442.8|111417.8|111428.7|111403.7|28
1737046690000|2025-01-16 16:58:10|111429.1|111404.1|111434.2|111409.2|111434.5|111409.5|111419.9|111394.9|27
1737046700000|2025-01-16 16:58:20|111433.8|111408.8|111467|111442|111468.2|111443.2|111433.8|111408.8|44
1737046710000|2025-01-16 16:58:30|111467.7|111442.7|111461.8|111436.8|111467.7|111442.7|111461|111436|30
1737046720000|2025-01-16 16:58:40|111460.8|111435.8|111457.6|111432.6|111469|111444|111457.6|111432.6|34
1737046730000|2025-01-16 16:58:50|111457|111432|111452|111427|111458.1|111433.1|111449|111424|38
1737046740000|2025-01-16 16:59:00|111451|111426|111445.5|111420.5|111451|111426|111434.6|111409.6|26
1737046750000|2025-01-16 16:59:10|111448.9|111423.9|111436.5|111411.5|111451.2|111426.2|111433.9|111408.9|51
1737046760000|2025-01-16 16:59:20|111436.1|111411.1|111428|111403|111436.1|111411.1|111424.1|111399.1|30
1737046770000|2025-01-16 16:59:30|111428.8|111403.8|111441|111391|111442.2|111404.6|111427.7|111389.5|28
1737046780000|2025-01-16 16:59:40|111442.3|111392.3|111435.4|111385.4|111442.3|111392.3|111433.4|111383.4|34
1737046790000|2025-01-16 16:59:50|111434.7|111384.7|111433.2|111383.2|111437.5|111387.5|111429|111379|20
1737046800000|2025-01-16 17:00:00|111431.9|111381.9|111454.1|111404.1|111454.1|111404.1|111429.8|111379.8|30
1737046810000|2025-01-16 17:00:10|111453.4|111403.4|111464.4|111414.4|111466.4|111416.4|111453.4|111403.4|23
1737046820000|2025-01-16 17:00:20|111464.9|111414.9|111475.2|111425.2|111475.2|111425.2|111464.4|111414.4|25
1737046830000|2025-01-16 17:00:30|111472.8|111422.8|111468.9|111397.5|111476.3|111426.3|111467.4|111396.9|24
1737046840000|2025-01-16 17:00:40|111461.7|111411.7|111467.9|111417.9|111470.1|111420.1|111461.7|111411.7|13
1737046850000|2025-01-16 17:00:50|111467.5|111417.5|111498.2|111428.2|111498.2|111442.1|111467|111417|42
1737046860000|2025-01-16 17:01:00|111489.7|111439.7|111479.8|111429.8|111501.3|111444.8|111477.7|111427.7|32
1737046870000|2025-01-16 17:01:10|111481.2|111431.2|111474.1|111424.1|111481.2|111431.2|111472.7|111422.7|22
1737046880000|2025-01-16 17:01:20|111477.3|111427.3|111476.6|111426.6|111478.3|111428.3|111469.5|111419.5|18
1737046890000|2025-01-16 17:01:30|111475.6|111425.6|111459.2|111409.2|111475.6|111425.6|111457.7|111407.7|28
1737046900000|2025-01-16 17:01:40|111460.6|111410.6|111464.7|111414.7|111468.2|111418.2|111459.5|111409.5|27
1737046910000|2025-01-16 17:01:50|111466|111416|111473.2|111423.2|111473.6|111423.6|111466|111416|20
1737046920000|2025-01-16 17:02:00|111474.7|111424.7|111475.8|111425.8|111483.1|111433.1|111474.2|111424.2|18
1737046930000|2025-01-16 17:02:10|111475.1|111425.1|111475.7|111404.6|111482.4|111426.5|111463.9|111403|13
1737046940000|2025-01-16 17:02:20|111474.6|111403.6|111465.1|111415.1|111474.6|111415.9|111457|111401.2|31
1737046950000|2025-01-16 17:02:30|111464.8|111414.8|111447.9|111397.9|111468.6|111416.4|111447.9|111397.9|20
1737046960000|2025-01-16 17:02:40|111444.3|111394.3|111457.8|111407.8|111457.8|111407.8|111442.6|111392.6|35
1737046970000|2025-01-16 17:02:50|111457.4|111407.4|111443.8|111393.8|111457.4|111407.4|111438.7|111388.7|27
1737046980000|2025-01-16 17:03:00|111444.8|111394.8|111460.1|111410.1|111460.7|111410.7|111444.8|111394.8|24
1737046990000|2025-01-16 17:03:10|111459.1|111409.1|111443.5|111393.5|111460.2|111410.2|111443.5|111393.5|25
1737047000000|2025-01-16 17:03:20|111444|111394|111433.9|111383.9|111447.5|111397.5|111433.9|111383.9|23
1737047010000|2025-01-16 17:03:30|111439|111389|111434.9|111384.9|111444.3|111394.3|111434.5|111384.5|24
1737047020000|2025-01-16 17:03:40|111435.5|111385.5|111437.8|111387.8|111444|111394|111435.5|111385.5|24
1737047030000|2025-01-16 17:03:50|111440.2|111390.2|111443.1|111393.1|111445.9|111395.9|111436.7|111386.7|20
1737047040000|2025-01-16 17:04:00|111442.9|111392.9|111449.5|111399.5|111450.5|111400.5|111440.5|111390.5|44
1737047050000|2025-01-16 17:04:10|111449.7|111399.7|111459.6|111409.6|111464.9|111409.6|111449.7|111393.7|11
1737047060000|2025-01-16 17:04:20|111466.1|111396|111451.2|111401.2|111466.1|111405.6|111450.5|111391.8|11
1737047070000|2025-01-16 17:04:30|111450.2|111400.2|111441.6|111391.6|111450.2|111400.2|111432.3|111382.3|24
1737047080000|2025-01-16 17:04:40|111440.7|111390.7|111449.7|111399.7|111451.6|111401.6|111438.3|111388.3|27
1737047090000|2025-01-16 17:04:50|111452.7|111402.7|111443.1|111393.1|111452.7|111402.7|111442.6|111392.6|11
1737047100000|2025-01-16 17:05:00|111444|111394|111453.6|111403.6|111463|111413|111442.8|111392.8|23
1737047110000|2025-01-16 17:05:10|111452.6|111402.6|111457.7|111407.7|111458.5|111408.5|111451.1|111401.1|13
1737047120000|2025-01-16 17:05:20|111456.5|111406.5|111457.4|111407.4|111460.8|111410.8|111451|111401|18
1737047130000|2025-01-16 17:05:30|111455.4|111405.4|111461.3|111411.3|111465.1|111415.1|111455.4|111405.4|16
1737047140000|2025-01-16 17:05:40|111460.1|111410.1|111462.3|111412.3|111464.3|111414.3|111459|111409|15
1737047150000|2025-01-16 17:05:50|111461.5|111411.5|111459.2|111409.2|111464.4|111414.4|111459.2|111409.2|19
1737047160000|2025-01-16 17:06:00|111457.7|111407.7|111456.3|111406.3|111458.5|111408.5|111452.8|111402.8|17
1737047170000|2025-01-16 17:06:10|111453.6|111403.6|111447.1|111397.1|111453.7|111403.7|111447.1|111397.1|8
1737047180000|2025-01-16 17:06:20|111447.8|111397.8|111453.5|111403.5|111456.8|111406.8|111447.8|111397.8|19
1737047190000|2025-01-16 17:06:30|111452.9|111402.9|111452.3|111402.3|111455.6|111402.9|111438.9|111384.4|29
1737047200000|2025-01-16 17:06:40|111451.4|111401.4|111470.3|111420.3|111474.8|111424.8|111451.4|111398.7|40
1737047210000|2025-01-16 17:06:50|111468.6|111418.6|111464.3|111414.3|111471.9|111421.9|111460.3|111410.3|43
1737047220000|2025-01-16 17:07:00|111464.9|111414.9|111457.8|111407.8|111465.8|111415.8|111456.9|111406.9|32
1737047230000|2025-01-16 17:07:10|111463|111413|111464.5|111414.5|111467.7|111417.7|111462.9|111412.9|20
1737047240000|2025-01-16 17:07:20|111463.9|111413.9|111466.4|111416.4|111472.8|111422.8|111454.4|111404.4|39
1737047250000|2025-01-16 17:07:30|111467.4|111417.4|111459.4|111409.4|111471.6|111421.6|111450.6|111400.6|38
1737047260000|2025-01-16 17:07:40|111460.2|111410.2|111459.9|111409.9|111473.4|111423.4|111457.6|111407.6|42
1737047270000|2025-01-16 17:07:50|111459.2|111409.2|111466.5|111416.5|111466.5|111416.5|111457.5|111407.5|37
1737047280000|2025-01-16 17:08:00|111467.7|111417.7|111475.8|111425.8|111479.7|111429.7|111466.8|111416.8|31
1737047290000|2025-01-16 17:08:10|111478.4|111428.4|111458.8|111408.8|111478.5|111428.5|111454.2|111404.2|45
1737047300000|2025-01-16 17:08:20|111455.8|111405.8|111462.3|111412.3|111468.2|111418.2|111455.8|111405.8|36
1737047310000|2025-01-16 17:08:30|111463|111413|111477.7|111427.7|111479.1|111429.1|111460.8|111410.8|30
1737047320000|2025-01-16 17:08:40|111477.6|111427.6|111475.1|111425.1|111480.1|111430.1|111472.3|111422.3|28
1737047330000|2025-01-16 17:08:50|111474.1|111424.1|111479.9|111429.9|111489.3|111430.4|111471.4|111411.6|18
1737047340000|2025-01-16 17:09:00|111476.7|111426.7|111479.6|111429.6|111496.3|111442.9|111476.6|111411.6|34
1737047350000|2025-01-16 17:09:10|111485.1|111435.1|111493.9|111419.5|111496.8|111446.8|111481.3|111419|33
1737047360000|2025-01-16 17:09:20|111494.1|111417.6|111489.9|111409.2|111494.1|111428.7|111471.2|111403.8|25
1737047370000|2025-01-16 17:09:30|111473.2|111423.2|111465.3|111415.3|111483.4|111424|111463|111413|34
1737047380000|2025-01-16 17:09:40|111464|111414|111474.9|111424.9|111490|111440|111464|111407.6|28
1737047390000|2025-01-16 17:09:50|111473.6|111423.6|111473.1|111423.1|111474.9|111424.9|111462.1|111412.1|18
1737047400000|2025-01-16 17:10:00|111476.3|111426.3|111489|111439|111490.1|111440.1|111466.5|111416.5|46
1737047410000|2025-01-16 17:10:10|111487.9|111437.9|111472.1|111422.1|111492.5|111441.1|111468.5|111418.5|37
1737047420000|2025-01-16 17:10:20|111473.3|111423.3|111468.3|111418.3|111477.1|111427.1|111466|111416|35
1737047430000|2025-01-16 17:10:30|111469.6|111419.6|111456.1|111406.1|111477|111427|111455.9|111401.1|37
1737047440000|2025-01-16 17:10:40|111456.2|111406.2|111449.8|111399.8|111478|111420.4|111447.4|111393.6|51
1737047450000|2025-01-16 17:10:50|111451.2|111401.2|111453.2|111403.2|111464.7|111405.4|111437.6|111384.7|44
1737047460000|2025-01-16 17:11:00|111453.1|111403.1|111456|111406|111456.6|111406.6|111448|111398|26
1737047470000|2025-01-16 17:11:10|111454.5|111404.5|111466.5|111395.7|111466.5|111405.5|111451.6|111393.1|16
1737047480000|2025-01-16 17:11:20|111464.9|111394.1|111433.3|111383.3|111464.9|111394.1|111431.5|111381.5|13
1737047490000|2025-01-16 17:11:30|111433.9|111383.9|111437.8|111387.8|111441.7|111391.7|111431.8|111381.8|14
1737047500000|2025-01-16 17:11:40|111438.6|111388.6|111441.1|111391.1|111455.3|111395.8|111438.6|111383.9|33
1737047510000|2025-01-16 17:11:50|111455.1|111383.9|111443.3|111393.3|111455.1|111395.1|111441|111383.9|12
1737047520000|2025-01-16 17:12:00|111444.3|111394.3|111429|111379|111445|111395|111429|111379|27
1737047530000|2025-01-16 17:12:10|111427.5|111377.5|111434|111384|111438.2|111388.2|111425.5|111375.5|16
1737047540000|2025-01-16 17:12:20|111432.4|111382.4|111433.7|111383.7|111439.7|111389.7|111432.2|111382.2|19
1737047550000|2025-01-16 17:12:30|111429.4|111379.4|111432.9|111382.9|111438.3|111388.3|111428.9|111378.9|19
1737047560000|2025-01-16 17:12:40|111431.3|111381.3|111416.4|111366.4|111432|111382|111412.2|111362.2|30
1737047570000|2025-01-16 17:12:50|111417.1|111367.1|111425.1|111375.1|111434.9|111377.5|111409.3|111359.3|24
1737047580000|2025-01-16 17:13:00|111421.3|111371.3|111440|111368.3|111440|111378.3|111419.2|111365.2|27
1737047590000|2025-01-16 17:13:10|111439.5|111370.2|111425|111375|111442.8|111379.7|111424.3|111363.2|27
1737047600000|2025-01-16 17:13:20|111433.9|111363.4|111420.3|111370.3|111435.2|111373|111416.8|111361.6|15
1737047610000|2025-01-16 17:13:30|111419.8|111369.8|111420.6|111370.6|111424.5|111374.5|111418.9|111368.9|15
1737047620000|2025-01-16 17:13:40|111421.2|111371.2|111400.8|111350.8|111421.2|111371.2|111397.6|111347.6|22
1737047630000|2025-01-16 17:13:50|111400.4|111350.4|111400.6|111350.6|111406.7|111356.7|111397.3|111347.3|26
1737047640000|2025-01-16 17:14:00|111400|111350|111409.6|111359.6|111413|111363|111398.6|111348.6|19
1737047650000|2025-01-16 17:14:10|111407.2|111357.2|111405.3|111380.3|111424.8|111380.3|111404.9|111354.9|29
1737047660000|2025-01-16 17:14:20|111407.9|111382.9|111406.2|111356.2|111423.1|111383.7|111405.6|111355.6|31
1737047670000|2025-01-16 17:14:30|111407.2|111357.2|111403.6|111353.6|111416.2|111366.2|111403.6|111353.6|26
1737047680000|2025-01-16 17:14:40|111403.3|111353.3|111403.1|111353.1|111404.5|111354.5|111399|111349|14
1737047690000|2025-01-16 17:14:50|111402.1|111352.1|111402.6|111352.6|111402.6|111352.6|111401.7|111351.7|3
1737047700000|2025-01-16 17:15:00|111403.5|111353.5|111408.6|111358.6|111409|111359|111400.8|111350.8|17
1737047710000|2025-01-16 17:15:10|111406.3|111356.3|111422.6|111372.6|111423.6|111373.6|111405.8|111355.8|31
1737047720000|2025-01-16 17:15:20|111423.5|111373.5|111419.2|111369.2|111424|111374|111410.9|111360.9|25
1737047730000|2025-01-16 17:15:30|111420.3|111370.3|111429.1|111379.1|111432.4|111382.4|111416.6|111366.6|31
1737047740000|2025-01-16 17:15:40|111429.4|111379.4|111440|111390|111440.5|111390.5|111429.4|111379.4|19
1737047750000|2025-01-16 17:15:50|111440.9|111390.9|111438.6|111388.6|111441.6|111391.6|111438.6|111388.6|17
1737047760000|2025-01-16 17:16:00|111439.4|111389.4|111419.2|111369.2|111439.4|111389.4|111415|111365|20
1737047770000|2025-01-16 17:16:10|111420.1|111370.1|111418.3|111368.3|111421.1|111383.2|111408.2|111365.9|14
1737047780000|2025-01-16 17:16:20|111419.2|111369.2|111402.9|111352.9|111421.6|111382.9|111402.9|111352.9|21
1737047790000|2025-01-16 17:16:30|111398.8|111348.8|111418.6|111368.6|111418.6|111368.6|111398.8|111348.8|24
1737047800000|2025-01-16 17:16:40|111419.7|111369.7|111430.7|111380.7|111430.8|111389.3|111414.3|111369.7|9
1737047810000|2025-01-16 17:16:50|111414.2|111389.2|111443.9|111393.9|111443.9|111395.4|111414.2|111380.9|28
1737047820000|2025-01-16 17:17:00|111444.5|111394.5|111452.4|111402.4|111455|111410.6|111432.1|111393.8|27
1737047830000|2025-01-16 17:17:10|111452.6|111402.6|111469.3|111419.3|111469.3|111422.1|111444.9|111402.6|32
1737047840000|2025-01-16 17:17:20|111468.4|111418.4|111447.4|111397.4|111468.4|111418.4|111441.6|111391.6|26
1737047850000|2025-01-16 17:17:30|111448.1|111398.1|111434.2|111384.2|111448.1|111398.1|111430.5|111380.5|23
1737047860000|2025-01-16 17:17:40|111434.5|111384.5|111402.3|111352.3|111443.8|111393.8|111400.6|111350.6|39
1737047870000|2025-01-16 17:17:50|111399.2|111349.2|111399.9|111349.9|111406.8|111356.8|111399.2|111349.2|19
1737047880000|2025-01-16 17:18:00|111398.4|111348.4|111387.3|111337.3|111398.4|111348.4|111384.2|111334.2|23
1737047890000|2025-01-16 17:18:10|111383.3|111333.3|111426.5|111376.5|111461.5|111399.8|111383.3|111333.3|56
1737047900000|2025-01-16 17:18:20|111425.3|111375.3|111370.9|111345.9|111425.3|111375.3|111359|111328.3|56
1737047910000|2025-01-16 17:18:30|111370.2|111345.2|111321.6|111296.6|111370.2|111345.2|111297.5|111268.6|69
1737047920000|2025-01-16 17:18:40|111319|111294|111343.6|111293.6|111348.3|111298.3|111319|111284.2|41
1737047930000|2025-01-16 17:18:50|111340.8|111290.8|111330.2|111280.2|111352.5|111302.5|111329|111279|34
1737047940000|2025-01-16 17:19:00|111329.2|111279.2|111310.3|111260.3|111334|111284|111308.2|111258.2|40
1737047950000|2025-01-16 17:19:10|111310|111260|111338.6|111288.6|111341.1|111291.1|111304.8|111254.8|56
1737047960000|2025-01-16 17:19:20|111340.6|111290.6|111330.4|111280.4|111341.1|111291.1|111330.4|111280.4|20
1737047970000|2025-01-16 17:19:30|111329.5|111279.5|111340.1|111290.1|111345.7|111295.7|111326.3|111276.3|30
1737047980000|2025-01-16 17:19:40|111336.9|111286.9|111327.3|111277.3|111341|111291|111326.2|111276.2|21
1737047990000|2025-01-16 17:19:50|111325.8|111275.8|111322.5|111272.5|111331.1|111281.1|111320.1|111270.1|27
1737048000000|2025-01-16 17:20:00|111321.9|111271.9|111312.4|111262.4|111326.3|111276.3|111307.5|111257.5|38
1737048010000|2025-01-16 17:20:10|111311.4|111261.4|111318.5|111268.5|111320.6|111270.6|111310.4|111260.4|22
1737048020000|2025-01-16 17:20:20|111319.8|111269.8|111321.9|111271.9|111326.6|111276.6|111316.3|111266.3|36
1737048030000|2025-01-16 17:20:30|111323.3|111273.3|111333.6|111283.6|111337.3|111287.3|111323|111273|22
1737048040000|2025-01-16 17:20:40|111335.6|111285.6|111324.8|111274.8|111339.1|111289.1|111324.8|111274.8|21
1737048050000|2025-01-16 17:20:50|111322.9|111272.9|111334.1|111284.1|111337.6|111287.6|111322.9|111272.9|25
1737048060000|2025-01-16 17:21:00|111336.8|111286.8|111325.9|111275.9|111336.8|111286.8|111324.7|111274.7|19
1737048070000|2025-01-16 17:21:10|111325|111275|111324.8|111274.8|111326.9|111276.9|111321.3|111271.3|21
1737048080000|2025-01-16 17:21:20|111322.5|111272.5|111332.4|111282.4|111336.2|111286.2|111322.2|111272.2|37
1737048090000|2025-01-16 17:21:30|111328.8|111278.8|111329.5|111279.5|111347|111297|111325.3|111275.3|24
1737048100000|2025-01-16 17:21:40|111329|111279|111345.9|111295.9|111348.1|111298.1|111327.1|111277.1|32
1737048110000|2025-01-16 17:21:50|111346.5|111296.5|111330.7|111280.7|111347.8|111297.8|111327.5|111277.5|28
1737048120000|2025-01-16 17:22:00|111331.7|111281.7|111339.7|111289.7|111340.3|111290.3|111331.7|111281.7|20
1737048130000|2025-01-16 17:22:10|111339.2|111289.2|111348.1|111298.1|111349.2|111299.2|111334.5|111284.5|32
1737048140000|2025-01-16 17:22:20|111348.7|111298.7|111357.2|111307.2|111357.2|111307.2|111343.9|111293.9|30
1737048150000|2025-01-16 17:22:30|111357.9|111307.9|111379.8|111329.8|111379.8|111329.8|111354.9|111304.9|34
1737048160000|2025-01-16 17:22:40|111382.4|111332.4|111396.6|111346.6|111397.7|111347.7|111381.8|111331.8|36
1737048170000|2025-01-16 17:22:50|111397.8|111347.8|111380.6|111330.6|111401.1|111351.1|111380.6|111330.6|30
1737048180000|2025-01-16 17:23:00|111380.1|111330.1|111370|111320|111380.6|111330.6|111358.3|111308.3|30
1737048190000|2025-01-16 17:23:10|111369|111319|111362.7|111312.7|111372.8|111322.8|111362.7|111312.7|16
1737048200000|2025-01-16 17:23:20|111364.4|111314.4|111360.7|111310.7|111365.8|111315.8|111352.9|111302.9|26
1737048210000|2025-01-16 17:23:30|111357.9|111307.9|111356.9|111306.9|111365|111315|111348.9|111298.9|34
1737048220000|2025-01-16 17:23:40|111355.5|111305.5|111359.1|111309.1|111359.8|111309.8|111355.3|111305.3|25
1737048230000|2025-01-16 17:23:50|111357.9|111307.9|111343.6|111293.6|111358.3|111308.3|111343.6|111293.6|27
1737048240000|2025-01-16 17:24:00|111346.4|111296.4|111341.5|111291.5|111346.4|111296.4|111330.4|111280.4|30
1737048250000|2025-01-16 17:24:10|111344.7|111294.7|111342.9|111292.9|111350.2|111300.2|111340.9|111290.9|33
1737048260000|2025-01-16 17:24:20|111343.9|111293.9|111347.8|111297.8|111347.8|111297.8|111341.4|111291.4|17
1737048270000|2025-01-16 17:24:30|111348.4|111298.4|111346.3|111296.3|111348.4|111298.4|111344.5|111294.5|25
1737048280000|2025-01-16 17:24:40|111346.8|111296.8|111351.5|111301.5|111351.5|111301.5|111334.8|111284.8|29
1737048290000|2025-01-16 17:24:50|111350.5|111300.5|111352.6|111302.6|111352.6|111302.6|111349.3|111299.3|7
1737048300000|2025-01-16 17:25:00|111350.4|111300.4|111356.1|111306.1|111356.1|111306.1|111346.1|111296.1|23
1737048310000|2025-01-16 17:25:10|111351.6|111301.6|111329.7|111279.7|111351.6|111301.6|111329.7|111279.7|37
1737048320000|2025-01-16 17:25:20|111330.8|111280.8|111338.3|111288.3|111338.9|111288.9|111329.6|111279.6|30
1737048330000|2025-01-16 17:25:30|111339|111289|111340.7|111290.7|111346.1|111296.1|111336.4|111286.4|17
1737048340000|2025-01-16 17:25:40|111341.1|111291.1|111342.5|111292.5|111342.7|111292.7|111335.1|111285.1|27
1737048350000|2025-01-16 17:25:50|111341.6|111291.6|111355.3|111305.3|111355.3|111305.3|111337.2|111287.2|29
1737048360000|2025-01-16 17:26:00|111354.3|111304.3|111362.9|111312.9|111362.9|111312.9|111354.3|111304.3|18
1737048370000|2025-01-16 17:26:10|111361.9|111311.9|111360.9|111310.9|111364|111314|111360.5|111310.5|12
1737048380000|2025-01-16 17:26:20|111359.8|111309.8|111337.6|111287.6|111362.4|111312.4|111336.4|111286.4|20
1737048390000|2025-01-16 17:26:30|111338.6|111288.6|111342.6|111292.6|111345|111295|111337.8|111287.8|25
1737048400000|2025-01-16 17:26:40|111341.8|111291.8|111344.5|111294.5|111345.4|111295.4|111339.2|111289.2|23
1737048410000|2025-01-16 17:26:50|111345.5|111295.5|111345|111295|111352|111302|111343.6|111293.6|29
1737048420000|2025-01-16 17:27:00|111342.8|111292.8|111332.3|111282.3|111343|111293|111330.5|111280.5|25
1737048430000|2025-01-16 17:27:10|111331.8|111281.8|111326.9|111276.9|111332.8|111282.8|111326.9|111276.9|22
1737048440000|2025-01-16 17:27:20|111327.7|111277.7|111311.6|111261.6|111329|111279|111311|111261|22
1737048450000|2025-01-16 17:27:30|111312|111262|111298.4|111248.4|111312|111262|111297.5|111247.5|12
1737048460000|2025-01-16 17:27:40|111300.8|111250.8|111302.2|111252.2|111303.6|111253.6|111299.4|111249.4|22
1737048470000|2025-01-16 17:27:50|111301.5|111251.5|111306.9|111256.9|111306.9|111256.9|111300.5|111250.5|20
1737048480000|2025-01-16 17:28:00|111308|111258|111303.7|111253.7|111311.2|111261.2|111303.2|111253.2|20
1737048490000|2025-01-16 17:28:10|111305.1|111255.1|111299.5|111249.5|111306.7|111256.7|111298.6|111248.6|12
1737048500000|2025-01-16 17:28:20|111297.9|111247.9|111299.1|111249.1|111302.3|111252.3|111297.9|111247.9|22
1737048510000|2025-01-16 17:28:30|111300|111250|111314.9|111264.9|111318.1|111268.1|111300|111250|40
1737048520000|2025-01-16 17:28:40|111308.6|111258.6|111310.2|111260.2|111312.7|111262.7|111308|111258|31
1737048530000|2025-01-16 17:28:50|111308.8|111258.8|111319.4|111269.4|111319.4|111269.4|111308.2|111258.2|49
1737048540000|2025-01-16 17:29:00|111320.6|111270.6|111311.1|111261.1|111320.6|111270.6|111309.9|111259.9|28
1737048550000|2025-01-16 17:29:10|111310.5|111260.5|111302.9|111252.9|111311.2|111261.2|111301.3|111251.3|33
1737048560000|2025-01-16 17:29:20|111302.7|111252.7|111305.3|111255.3|111308.4|111258.4|111302.7|111252.7|36
1737048570000|2025-01-16 17:29:30|111306.1|111256.1|111321.6|111271.6|111325.2|111275.2|111304.2|111254.2|39
1737048580000|2025-01-16 17:29:40|111320.6|111270.6|111325.4|111275.4|111326.6|111276.6|111312.3|111262.3|34
1737048590000|2025-01-16 17:29:50|111324.7|111274.7|111331.1|111281.1|111331.1|111281.1|111319.9|111269.9|19
1737048600000|2025-01-16 17:30:00|111332.2|111282.2|111329.1|111279.1|111338.1|111288.1|111321.6|111271.6|21
1737048610000|2025-01-16 17:30:10|111325|111275|111338.3|111288.3|111338.3|111288.3|111325|111275|8
1737048620000|2025-01-16 17:30:20|111339.6|111289.6|111344|111294|111344|111294|111331.1|111281.1|27
1737048630000|2025-01-16 17:30:30|111343.7|111293.7|111330.4|111280.4|111344.7|111294.7|111329.5|111279.5|19
1737048640000|2025-01-16 17:30:40|111329.6|111279.6|111332.5|111282.5|111344.4|111294.4|111329.6|111279.6|17
1737048650000|2025-01-16 17:30:50|111331.3|111281.3|111335.9|111285.9|111343.6|111293.6|111331.3|111281.3|18
1737048660000|2025-01-16 17:31:00|111324.6|111274.6|111323.8|111273.8|111325.8|111275.8|111322.6|111272.6|9
1737048670000|2025-01-16 17:31:10|111322.6|111272.6|111325.5|111275.5|111325.5|111275.5|111319.9|111269.9|19
1737048680000|2025-01-16 17:31:20|111326.5|111276.5|111320|111270|111326.5|111276.5|111320|111270|22
1737048690000|2025-01-16 17:31:30|111319.6|111269.6|111324.6|111274.6|111324.6|111274.6|111319.6|111269.6|17
1737048700000|2025-01-16 17:31:40|111323.4|111273.4|111335.3|111285.3|111335.3|111285.3|111323.3|111273.3|21
1737048710000|2025-01-16 17:31:50|111335|111285|111343.6|111293.6|111344.1|111294.1|111331.2|111281.2|40
1737048720000|2025-01-16 17:32:00|111342.4|111292.4|111337.9|111287.9|111342.9|111292.9|111337.9|111287.9|32
1737048730000|2025-01-16 17:32:10|111336.9|111286.9|111344|111294|111344|111294|111329|111279|25
1737048740000|2025-01-16 17:32:20|111343.2|111293.2|111414.1|111364.1|111414.1|111364.1|111332.9|111282.9|35
1737048750000|2025-01-16 17:32:30|111417.5|111367.5|111367.3|111317.3|111417.5|111367.5|111365.4|111294.6|41
1737048760000|2025-01-16 17:32:40|111367.9|111317.9|111376.2|111326.2|111378.8|111328.8|111365.4|111315.4|29
1737048770000|2025-01-16 17:32:50|111374.5|111324.5|111376.3|111326.3|111377.4|111327.4|111374.4|111324.4|13
1737048780000|2025-01-16 17:33:00|111375.6|111325.6|111379.4|111329.4|111387.6|111337.6|111375.6|111325.6|24
1737048790000|2025-01-16 17:33:10|111377.4|111327.4|111380|111330|111385.7|111335.7|111376.1|111326.1|22
1737048800000|2025-01-16 17:33:20|111379|111329|111378.4|111328.4|111384.7|111334.7|111376.6|111326.6|18
1737048810000|2025-01-16 17:33:30|111377.8|111327.8|111382.9|111332.9|111382.9|111332.9|111377.8|111327.8|7
1737048820000|2025-01-16 17:33:40|111381.9|111331.9|111396|111346|111396.4|111346.4|111381.9|111331.9|15
1737048830000|2025-01-16 17:33:50|111397.2|111347.2|111389|111339|111397.9|111347.9|111389|111339|19
1737048840000|2025-01-16 17:34:00|111389.8|111339.8|111383|111333|111393.9|111343.9|111383|111333|19
1737048850000|2025-01-16 17:34:10|111386|111336|111381.5|111331.5|111388.2|111338.2|111381.5|111331.5|16
1737048860000|2025-01-16 17:34:20|111381.7|111331.7|111377.4|111327.4|111382.5|111332.5|111377.2|111327.2|10
1737048870000|2025-01-16 17:34:30|111376.7|111326.7|111377.4|111327.4|111380.3|111330.3|111375.9|111325.9|20
1737048880000|2025-01-16 17:34:40|111376.3|111326.3|111377.3|111327.3|111377.3|111327.3|111373.6|111323.6|11
1737048890000|2025-01-16 17:34:50|111378.3|111328.3|111380.4|111330.4|111382.3|111332.3|111378.3|111328.3|14
1737048900000|2025-01-16 17:35:00|111378.5|111328.5|111377.8|111327.8|111379.6|111329.6|111374.8|111324.8|22
1737048910000|2025-01-16 17:35:10|111376.7|111326.7|111380.6|111330.6|111383.9|111333.9|111375.9|111325.9|25
1737048920000|2025-01-16 17:35:20|111380|111330|111382.6|111332.6|111382.6|111332.6|111379.3|111329.3|12
1737048930000|2025-01-16 17:35:30|111383.5|111333.5|111396.7|111371.7|111396.7|111371.7|111383.5|111333.5|17
1737048940000|2025-01-16 17:35:40|111395.8|111370.8|111413|111388|111413|111388|111395.8|111370.8|9
1737048950000|2025-01-16 17:35:50|111412.1|111387.1|111407.1|111382.1|111412.8|111387.8|111407.1|111382.1|13
1737048960000|2025-01-16 17:36:00|111407.8|111382.8|111411.8|111386.8|111411.8|111386.8|111406.7|111381.7|9
1737048970000|2025-01-16 17:36:10|111412.3|111387.3|111420|111395|111421.5|111396.5|111410.5|111385.5|16
1737048980000|2025-01-16 17:36:20|111419.6|111394.6|111416.3|111391.3|111420|111395|111416.3|111391.3|12
1737048990000|2025-01-16 17:36:30|111415.7|111390.7|111414.4|111389.4|111417.7|111392.7|111413.5|111388.5|16
1737049000000|2025-01-16 17:36:40|111413.8|111388.8|111411.1|111386.1|111413.8|111388.8|111410.4|111385.4|7
1737049010000|2025-01-16 17:36:50|111410.4|111385.4|111405.5|111380.5|111410.4|111385.4|111400.9|111375.9|27
1737049020000|2025-01-16 17:37:00|111403.1|111378.1|111429.4|111379.4|111432.5|111382.5|111403.1|111366.8|33
1737049030000|2025-01-16 17:37:10|111428.9|111378.9|111419.5|111369.5|111428.9|111388.9|111409.3|111366.4|24
1737049040000|2025-01-16 17:37:20|111417.3|111367.3|111401.9|111376.9|111424.7|111383.9|111401.5|111366|39
1737049050000|2025-01-16 17:37:30|111400.9|111375.9|111424.6|111374.6|111429.4|111385.4|111400.9|111374.6|25
1737049060000|2025-01-16 17:37:40|111423.8|111373.8|111418.3|111368.3|111423.8|111373.8|111418.3|111368.3|9
1737049070000|2025-01-16 17:37:50|111419.1|111369.1|111405|111380|111419.1|111382.4|111397.7|111368.5|24
1737049080000|2025-01-16 17:38:00|111404.1|111379.1|111401.7|111376.7|111405.7|111380.7|111401.3|111376.3|17
1737049090000|2025-01-16 17:38:10|111403.9|111378.9|111405.8|111380.8|111406.2|111381.2|111403.4|111378.4|14
1737049100000|2025-01-16 17:38:20|111406.5|111381.5|111407.8|111382.8|111422.3|111386.1|111405.8|111367.9|30
1737049110000|2025-01-16 17:38:30|111409.2|111384.2|111404.3|111379.3|111413|111388|111401.9|111376.9|25
1737049120000|2025-01-16 17:38:40|111402.2|111377.2|111413.4|111388.4|111413.4|111388.4|111399|111374|13
1737049130000|2025-01-16 17:38:50|111412.8|111387.8|111412.4|111387.4|111414|111389|111406.4|111381.4|13
1737049140000|2025-01-16 17:39:00|111424.5|111374.5|111408.2|111383.2|111424.5|111384.2|111406.5|111373|9
1737049150000|2025-01-16 17:39:10|111407.2|111382.2|111406.6|111381.6|111407.2|111382.2|111406.6|111381.6|2
1737049160000|2025-01-16 17:39:20|111406.1|111381.1|111435|111385|111437|111395.3|111406.1|111381.1|14
1737049170000|2025-01-16 17:39:30|111437|111387|111417.4|111392.4|111437|111392.8|111414.7|111381.2|33
1737049180000|2025-01-16 17:39:40|111417.9|111392.9|111415.9|111390.9|111436.5|111393.1|111414|111384.2|35
1737049190000|2025-01-16 17:39:50|111416.6|111391.6|111414.6|111389.6|111416.9|111391.9|111411.3|111386.3|26
1737049200000|2025-01-16 17:40:00|111411.6|111386.6|111409.8|111384.8|111427.6|111389.2|111409.1|111374.1|19
1737049210000|2025-01-16 17:40:10|111410.8|111385.8|111411.6|111386.6|111427.3|111387.8|111409.7|111375.4|18
1737049220000|2025-01-16 17:40:20|111412.8|111387.8|111411.5|111386.5|111415.2|111390.2|111409.1|111384.1|21
1737049230000|2025-01-16 17:40:30|111412.5|111387.5|111414.8|111389.8|111414.8|111389.8|111397.2|111372.2|43
1737049240000|2025-01-16 17:40:40|111417.3|111392.3|111452|111402|111462.9|111424|111417.3|111392.3|38
1737049250000|2025-01-16 17:40:50|111451.1|111401.1|111449.6|111424.6|111475.9|111429.6|111448|111398|36
1737049260000|2025-01-16 17:41:00|111450.2|111425.2|111455.3|111405.3|111457.5|111426.5|111444.3|111404.6|22
1737049270000|2025-01-16 17:41:10|111455.4|111405.4|111442.1|111417.1|111458.9|111418|111440.8|111404.3|15
1737049280000|2025-01-16 17:41:20|111443.2|111418.2|111473.5|111423.5|111480.3|111430.3|111443.2|111418.2|34
1737049290000|2025-01-16 17:41:30|111468.5|111418.5|111450.8|111425.8|111473.6|111426.7|111450.1|111414.9|36
1737049300000|2025-01-16 17:41:40|111451.3|111426.3|111472.1|111422.1|111478.4|111440|111450.9|111422.1|26
1737049310000|2025-01-16 17:41:50|111472.6|111422.6|111476.5|111426.5|111480.7|111441.4|111461.9|111422.1|27
1737049320000|2025-01-16 17:42:00|111478.2|111428.2|111493.7|111443.7|111498.2|111454.1|111457.7|111423.9|33
1737049330000|2025-01-16 17:42:10|111494.2|111444.2|111468|111443|111494.2|111448|111468|111430.4|33
1737049340000|2025-01-16 17:42:20|111467.6|111442.6|111467|111442|111469.1|111444.1|111466.1|111441.1|8
1737049350000|2025-01-16 17:42:30|111466|111441|111471.2|111446.2|111471.2|111446.2|111466|111441|12
1737049360000|2025-01-16 17:42:40|111470.1|111445.1|111481.2|111431.2|111484.8|111445.1|111470.1|111430.7|9
1737049370000|2025-01-16 17:42:50|111481|111431|111481|111431|111481|111431|111481|111431|1
1737049380000|2025-01-16 17:43:00|111479.9|111429.9|111481.1|111431.1|111481.1|111431.1|111477.4|111427.4|13
1737049390000|2025-01-16 17:43:10|111482.2|111432.2|111484.3|111434.3|111489|111439|111482.2|111432.2|14
1737049400000|2025-01-16 17:43:20|111485.1|111435.1|111483.9|111433.9|111485.7|111435.7|111481.4|111431.4|16
1737049410000|2025-01-16 17:43:30|111483.5|111433.5|111476.4|111451.4|111487.6|111451.6|111476.2|111433|10
1737049420000|2025-01-16 17:43:40|111475.8|111450.8|111491.2|111441.2|111497.7|111450.8|111475.8|111439.6|19
1737049430000|2025-01-16 17:43:50|111491.5|111441.5|111498|111448|111498|111448|111491|111441|5
1737049440000|2025-01-16 17:44:00|111499.4|111449.4|111497.2|111447.2|111499.4|111449.4|111494.6|111444.6|17
1737049450000|2025-01-16 17:44:10|111497.9|111447.9|111497.8|111447.8|111500.2|111450.2|111496.7|111446.7|11
1737049460000|2025-01-16 17:44:20|111498|111448|111489.3|111439.3|111498|111448|111489.3|111439.3|7
1737049470000|2025-01-16 17:44:30|111488.2|111438.2|111490.6|111440.6|111494.7|111444.7|111486.3|111436.3|16
1737049480000|2025-01-16 17:44:40|111487.8|111437.8|111477.9|111452.9|111493.5|111453|111477.9|111437.8|10
1737049490000|2025-01-16 17:44:50|111477.8|111452.8|111486.1|111461.1|111486.5|111461.5|111477.8|111452.8|19
1737049500000|2025-01-16 17:45:00|111485.9|111460.9|111519.6|111469.6|111520.9|111479.8|111485.9|111449.9|28
1737049510000|2025-01-16 17:45:10|111518.3|111468.3|111511.5|111461.5|111522.8|111472.8|111504.3|111454.3|45
1737049520000|2025-01-16 17:45:20|111510.8|111460.8|111512.7|111462.7|111517.5|111467.5|111508.3|111458.3|25
1737049530000|2025-01-16 17:45:30|111511.7|111461.7|111485.6|111460.6|111511.7|111471.8|111485.6|111453.5|21
1737049540000|2025-01-16 17:45:40|111484.7|111459.7|111486.9|111461.9|111502.7|111461.9|111483.7|111449.2|12
1737049550000|2025-01-16 17:45:50|111486.4|111461.4|111514.5|111464.5|111515.1|111477.3|111486.4|111461.4|22
1737049560000|2025-01-16 17:46:00|111514|111464|111509|111459|111517.6|111467.6|111508.2|111458.2|19
1737049570000|2025-01-16 17:46:10|111509.7|111459.7|111523.7|111473.7|111527|111477|111509.7|111459.7|27
1737049580000|2025-01-16 17:46:20|111523|111473|111526.5|111476.5|111528|111478|111523|111473|20
1737049590000|2025-01-16 17:46:30|111526|111476|111527.2|111477.2|111527.5|111477.5|111525|111475|9
1737049600000|2025-01-16 17:46:40|111527.4|111477.4|111525.5|111475.5|111527.7|111477.7|111523.8|111473.8|16
1737049610000|2025-01-16 17:46:50|111524.7|111474.7|111525|111475|111526.9|111476.9|111522.9|111472.9|27
1737049620000|2025-01-16 17:47:00|111525.3|111475.3|111529.4|111479.4|111529.4|111479.4|111524.8|111474.8|25
1737049630000|2025-01-16 17:47:10|111528.3|111478.3|111523.3|111473.3|111528.3|111478.3|111522.8|111472.8|26
1737049640000|2025-01-16 17:47:20|111523.1|111473.1|111529.2|111479.2|111533.5|111483.5|111523.1|111473.1|21
1737049650000|2025-01-16 17:47:30|111532.3|111482.3|111514.8|111489.8|111533.8|111491.6|111512.5|111482.3|27
1737049660000|2025-01-16 17:47:40|111515.9|111490.9|111535.5|111485.5|111541.9|111504.7|111515.9|111484.7|41
1737049670000|2025-01-16 17:47:50|111534.5|111484.5|111536.5|111486.5|111536.5|111486.5|111534.3|111484.3|22
1737049680000|2025-01-16 17:48:00|111535.2|111485.2|111539.4|111489.4|111540.1|111496.7|111521.7|111483.2|27
1737049690000|2025-01-16 17:48:10|111538.9|111488.9|111532.1|111482.1|111538.9|111498.3|111517.8|111481.9|28
1737049700000|2025-01-16 17:48:20|111531|111481|111531.6|111481.6|111533.1|111491.1|111514.9|111480.5|15
1737049710000|2025-01-16 17:48:30|111532.8|111482.8|111535.9|111485.9|111536|111495.8|111515.3|111482.8|18
1737049720000|2025-01-16 17:48:40|111534.9|111484.9|111530.7|111480.7|111534.9|111494.5|111515.6|111480|15
1737049730000|2025-01-16 17:48:50|111529.8|111479.8|111509.3|111484.3|111529.8|111484.3|111505.4|111468|16
1737049740000|2025-01-16 17:49:00|111510.1|111485.1|111529.4|111479.4|111530.6|111486.8|111510.1|111472.5|24
1737049750000|2025-01-16 17:49:10|111528.6|111478.6|111514.9|111489.9|111528.6|111490.4|111505.8|111477.6|39
1737049760000|2025-01-16 17:49:20|111514.4|111489.4|111532.9|111482.9|111533.4|111490.1|111512.9|111473.3|29
1737049770000|2025-01-16 17:49:30|111533.3|111483.3|111509.2|111484.2|111534.4|111485.6|111506.9|111475.3|30
1737049780000|2025-01-16 17:49:40|111510.2|111485.2|111510.3|111485.3|111512.9|111487.9|111507.4|111482.4|29
1737049790000|2025-01-16 17:49:50|111512.7|111487.7|111529.3|111479.3|111529.3|111489.1|111505.2|111475.3|35
1737049800000|2025-01-16 17:50:00|111530.2|111480.2|111498.5|111473.5|111533.4|111483.4|111495.8|111462.1|36
1737049810000|2025-01-16 17:50:10|111498.6|111473.6|111500.2|111475.2|111516.3|111478.2|111495.7|111464.9|37
1737049820000|2025-01-16 17:50:20|111501.4|111476.4|111527.7|111477.7|111527.9|111485.8|111498.1|111473.1|20
1737049830000|2025-01-16 17:50:30|111526.7|111476.7|111541.1|111491.1|111541.1|111491.1|111525.9|111475.9|34
1737049840000|2025-01-16 17:50:40|111540.6|111490.6|111525|111500|111541.9|111501.1|111522.3|111489.2|31
1737049850000|2025-01-16 17:50:50|111526|111501|111527|111502|111529.4|111504.4|111523.1|111498.1|49
1737049860000|2025-01-16 17:51:00|111528.4|111503.4|111533.9|111508.9|111537.6|111512.6|111528.2|111503.2|31
1737049870000|2025-01-16 17:51:10|111532.6|111507.6|111535.2|111510.2|111537.2|111512.2|111532.5|111507.5|29
1737049880000|2025-01-16 17:51:20|111536|111511|111535.7|111510.7|111536.1|111511.1|111533.3|111508.3|20
1737049890000|2025-01-16 17:51:30|111535.3|111510.3|111557.4|111532.4|111557.4|111532.4|111535.3|111510.3|31
1737049900000|2025-01-16 17:51:40|111557.1|111532.1|111558.6|111533.6|111559|111534|111553.2|111528.2|24
1737049910000|2025-01-16 17:51:50|111559.1|111534.1|111558.7|111533.7|111559.4|111534.4|111551.9|111526.9|30
1737049920000|2025-01-16 17:52:00|111558.5|111533.5|111554.9|111529.9|111559.7|111534.7|111553.2|111528.2|49
1737049930000|2025-01-16 17:52:10|111554.4|111529.4|111553.9|111528.9|111555.8|111530.8|111553.4|111528.4|16
1737049940000|2025-01-16 17:52:20|111554.9|111529.9|111560.7|111535.7|111560.7|111535.7|111553.6|111528.6|24
1737049950000|2025-01-16 17:52:30|111560.3|111535.3|111559.1|111534.1|111560.8|111535.8|111558.8|111533.8|23
1737049960000|2025-01-16 17:52:40|111561.3|111536.3|111569.5|111544.5|111570.8|111545.8|111561.3|111536.3|16
1737049970000|2025-01-16 17:52:50|111568.9|111543.9|111569.2|111544.2|111570.2|111545.2|111566.8|111541.8|9
1737049980000|2025-01-16 17:53:00|111568.1|111543.1|111572.5|111547.5|111573.5|111548.5|111566.6|111541.6|25
1737049990000|2025-01-16 17:53:10|111571.2|111546.2|111563.2|111538.2|111571.2|111546.2|111563.2|111538.2|15
1737050000000|2025-01-16 17:53:20|111564.1|111539.1|111566.4|111541.4|111567.5|111542.5|111562.8|111537.8|10
1737050010000|2025-01-16 17:53:30|111566.1|111541.1|111581.9|111531.9|111584|111545.4|111566.1|111527.4|28
1737050020000|2025-01-16 17:53:40|111582.8|111532.8|111580.2|111530.2|111582.8|111532.8|111579.4|111529.4|14
1737050030000|2025-01-16 17:53:50|111579.4|111529.4|111570|111520|111579.4|111529.4|111570|111520|8
1737050040000|2025-01-16 17:54:00|111568.7|111518.7|111542.1|111517.1|111568.7|111524.9|111541.2|111513|37
1737050050000|2025-01-16 17:54:10|111541.5|111516.5|111557.9|111507.9|111557.9|111517.8|111536.9|111499.8|36
1737050060000|2025-01-16 17:54:20|111560.2|111510.2|111556.9|111506.9|111563|111513|111555.5|111505.5|10
1737050070000|2025-01-16 17:54:30|111557.7|111507.7|111542.4|111517.4|111558.3|111517.4|111533|111505.5|40
1737050080000|2025-01-16 17:54:40|111541.4|111516.4|111561.7|111511.7|111564.5|111522.9|111537.7|111507.9|38
1737050090000|2025-01-16 17:54:50|111560.7|111510.7|111569.3|111519.3|111569.3|111519.3|111559.4|111509.4|21
1737050100000|2025-01-16 17:55:00|111567.9|111517.9|111576.1|111526.1|111576.1|111526.1|111567.9|111517.9|20
1737050110000|2025-01-16 17:55:10|111575.3|111525.3|111569.9|111519.9|111575.3|111532.4|111551.2|111513.7|28
1737050120000|2025-01-16 17:55:20|111570.9|111520.9|111565.8|111515.8|111570.9|111520.9|111565.8|111515.8|7
1737050130000|2025-01-16 17:55:30|111564.8|111514.8|111563.2|111513.2|111568|111518|111562.9|111512.9|32
1737050140000|2025-01-16 17:55:40|111565.9|111515.9|111564.6|111514.6|111565.9|111529.6|111551.6|111511.6|23
1737050150000|2025-01-16 17:55:50|111562.6|111512.6|111562|111512|111563.5|111513.5|111561.4|111511.4|11
1737050160000|2025-01-16 17:56:00|111563|111513|111550.6|111525.6|111564.5|111528.7|111548.9|111510.9|20
1737050170000|2025-01-16 17:56:10|111550.9|111525.9|111551.5|111526.5|111553.4|111528.4|111549.8|111524.8|16
1737050180000|2025-01-16 17:56:20|111551.1|111526.1|111560.5|111510.5|111561.2|111528.4|111551.1|111508.8|21
1737050190000|2025-01-16 17:56:30|111559.2|111509.2|111552.3|111502.3|111562.7|111512.7|111550.5|111500.5|38
1737050200000|2025-01-16 17:56:40|111550.4|111500.4|111551.4|111501.4|111552.5|111502.5|111549.4|111499.4|10
1737050210000|2025-01-16 17:56:50|111553.5|111503.5|111547.5|111497.5|111558.5|111508.5|111546.9|111496.9|20
1737050220000|2025-01-16 17:57:00|111548.4|111498.4|111548.4|111498.4|111548.4|111498.4|111546.8|111496.8|4
1737050230000|2025-01-16 17:57:10|111547.5|111497.5|111545.5|111495.5|111547.5|111509.9|111528.9|111491.5|20
1737050240000|2025-01-16 17:57:20|111545.2|111495.2|111540.2|111515.2|111545.4|111515.2|111537.7|111492|15
1737050250000|2025-01-16 17:57:30|111541.6|111516.6|111565.6|111515.6|111566.7|111516.7|111535.2|111498.6|24
1737050260000|2025-01-16 17:57:40|111566.3|111516.3|111555.9|111530.9|111568.8|111534.5|111551.4|111511.9|30
1737050270000|2025-01-16 17:57:50|111555.2|111530.2|111555.2|111530.2|111567.8|111532.3|111552.1|111514.6|24
1737050280000|2025-01-16 17:58:00|111556.1|111531.1|111562.3|111512.3|111566.7|111531.1|111548.7|111511|28
1737050290000|2025-01-16 17:58:10|111561.4|111511.4|111566.1|111516.1|111569.4|111530.9|111552|111511.4|26
1737050300000|2025-01-16 17:58:20|111556.6|111531.6|111550.4|111525.4|111559.5|111534.5|111549.4|111524.4|35
1737050310000|2025-01-16 17:58:30|111550|111525|111555.8|111505.8|111556.8|111526.4|111545.6|111504.4|24
1737050320000|2025-01-16 17:58:40|111556.8|111506.8|111552.8|111502.8|111558.2|111513.5|111536.5|111499.7|27
1737050330000|2025-01-16 17:58:50|111551.4|111501.4|111557.8|111507.8|111559.5|111509.5|111550.9|111500.9|15
1737050340000|2025-01-16 17:59:00|111558.7|111508.7|111558.3|111508.3|111560.3|111510.3|111557.5|111507.5|11
1737050350000|2025-01-16 17:59:10|111553.6|111503.6|111549.2|111499.2|111557.5|111507.5|111546.2|111496.2|27
1737050360000|2025-01-16 17:59:20|111543.6|111493.6|111547.9|111497.9|111555.3|111505.3|111543.6|111493.6|30
1737050370000|2025-01-16 17:59:30|111548.5|111498.5|111554|111504|111554|111504|111547.3|111497.3|42
1737050380000|2025-01-16 17:59:40|111553.1|111503.1|111551.5|111501.5|111555.1|111505.1|111550|111500|26
1737050390000|2025-01-16 17:59:50|111550.4|111500.4|111545.8|111520.8|111562.5|111523.4|111545.8|111500.4|32
1737050400000|2025-01-16 18:00:00|111546.5|111521.5|111560.6|111510.6|111562.5|111529.9|111546.3|111510.2|21
1737050410000|2025-01-16 18:00:10|111561.3|111511.3|111560.3|111510.3|111562.4|111512.4|111556.6|111506.6|13
1737050420000|2025-01-16 18:00:20|111561.1|111511.1|111560|111510|111567.6|111523.1|111548.1|111507|30
1737050430000|2025-01-16 18:00:30|111560.8|111510.8|111558.7|111508.7|111560.8|111510.8|111553.1|111503.1|14
1737050440000|2025-01-16 18:00:40|111557.8|111507.8|111554|111504|111558.7|111508.7|111553.4|111503.4|9
1737050450000|2025-01-16 18:00:50|111554.5|111504.5|111545.3|111495.3|111554.5|111504.5|111545.3|111495.3|12
1737050460000|2025-01-16 18:01:00|111546.1|111496.1|111549|111499|111551.5|111501.5|111546.1|111496.1|12
1737050470000|2025-01-16 18:01:10|111549.6|111499.6|111549.7|111499.7|111549.7|111517.4|111536.1|111495.2|19
1737050480000|2025-01-16 18:01:20|111538.6|111513.6|111548.2|111498.2|111553|111514.7|111536.2|111498.2|7
1737050490000|2025-01-16 18:01:30|111552.2|111502.2|111556.1|111506.1|111556.1|111506.1|111550.3|111500.3|7
1737050500000|2025-01-16 18:01:40|111556|111506|111548.6|111498.6|111556|111506|111548.2|111498.2|14
1737050510000|2025-01-16 18:01:50|111548.2|111498.2|111546.2|111496.2|111548.2|111498.2|111546.2|111496.2|5
1737050520000|2025-01-16 18:02:00|111524.2|111499.2|111541.9|111491.9|111541.9|111499.2|111524.2|111480.5|25
1737050530000|2025-01-16 18:02:10|111540.8|111490.8|111540.5|111490.5|111541.9|111491.9|111540.5|111490.5|5
1737050540000|2025-01-16 18:02:20|111539.6|111489.6|111532.3|111482.3|111539.6|111489.6|111532.3|111482.3|12
1737050550000|2025-01-16 18:02:30|111532.7|111482.7|111533.7|111483.7|111534.8|111484.8|111532.4|111482.4|8
1737050560000|2025-01-16 18:02:40|111534.2|111484.2|111523.6|111498.6|111539.2|111502.7|111523.6|111483|16
1737050570000|2025-01-16 18:02:50|111524.7|111499.7|111533|111483|111548.9|111503.4|111523.7|111479.5|28
1737050580000|2025-01-16 18:03:00|111532.1|111482.1|111522.9|111497.9|111536.3|111499.2|111520.7|111478.2|15
1737050590000|2025-01-16 18:03:10|111521.8|111496.8|111529.3|111479.3|111535.1|111496.8|111521.8|111473|33
1737050600000|2025-01-16 18:03:20|111528.6|111478.6|111519.8|111494.8|111528.9|111494.8|111514.5|111466.5|32
1737050610000|2025-01-16 18:03:30|111520.9|111495.9|111516.9|111491.9|111533.7|111496.5|111516.9|111478.1|20
1737050620000|2025-01-16 18:03:40|111518.4|111493.4|111538.6|111488.6|111540.3|111497.4|111518|111478.8|26
1737050630000|2025-01-16 18:03:50|111538.4|111488.4|111523.9|111498.9|111539.5|111500.9|111522.4|111488.4|16
1737050640000|2025-01-16 18:04:00|111536.1|111486.1|111533.1|111483.1|111536.1|111496.5|111520.6|111479.3|15
1737050650000|2025-01-16 18:04:10|111534.5|111484.5|111535.1|111485.1|111538.1|111496.1|111520.3|111482.8|9
1737050660000|2025-01-16 18:04:20|111536|111486|111533.5|111483.5|111539.2|111498.2|111520.5|111483.5|11
1737050670000|2025-01-16 18:04:30|111524.3|111499.3|111541.8|111491.8|111542.3|111499.3|111524.3|111484.4|18
1737050680000|2025-01-16 18:04:40|111536.8|111486.8|111528|111478|111541.8|111498.3|111520.6|111478|10
1737050690000|2025-01-16 18:04:50|111527.4|111477.4|111538.8|111488.8|111542.1|111501|111524.3|111477.4|16
1737050700000|2025-01-16 18:05:00|111540.2|111490.2|111525.3|111475.3|111540.2|111495.1|111519.4|111475.3|23
1737050710000|2025-01-16 18:05:10|111517.8|111492.8|111527.6|111477.6|111532|111498.4|111517.8|111475.5|29
1737050720000|2025-01-16 18:05:20|111528|111478|111505.5|111455.5|111528|111478|111504.6|111454.6|16
1737050730000|2025-01-16 18:05:30|111505|111455|111495.4|111445.4|111509|111459|111495.4|111445.4|10
1737050740000|2025-01-16 18:05:40|111494.8|111444.8|111498.1|111448.1|111498.8|111448.8|111494.8|111444.8|9
1737050750000|2025-01-16 18:05:50|111500.8|111450.8|111506.5|111456.5|111508.5|111458.5|111500.8|111450.8|21
1737050760000|2025-01-16 18:06:00|111502.9|111452.9|111504.2|111454.2|111504.2|111454.2|111501.3|111451.3|8
1737050770000|2025-01-16 18:06:10|111503|111453|111504.7|111454.7|111508.6|111458.6|111503|111453|15
1737050780000|2025-01-16 18:06:20|111508.6|111458.6|111516.7|111466.7|111516.7|111466.7|111503.3|111453.3|22
1737050790000|2025-01-16 18:06:30|111517.2|111467.2|111533|111483|111534.9|111484.9|111516.6|111466.6|30
1737050800000|2025-01-16 18:06:40|111533.4|111483.4|111535.1|111485.1|111539.7|111489.7|111529.3|111479.3|36
1737050810000|2025-01-16 18:06:50|111536.3|111486.3|111539.6|111489.6|111543.2|111493.2|111533.5|111483.5|27
1737050820000|2025-01-16 18:07:00|111537.7|111487.7|111525.7|111475.7|111538.9|111488.9|111524.6|111474.6|39
1737050830000|2025-01-16 18:07:10|111530.7|111480.7|111533.1|111483.1|111533.1|111483.1|111526.7|111476.7|36
1737050840000|2025-01-16 18:07:20|111532.6|111482.6|111532.5|111482.5|111533.2|111483.2|111529.6|111479.6|18
1737050850000|2025-01-16 18:07:30|111533|111483|111532.4|111482.4|111537.3|111487.3|111529.6|111479.6|22
1737050860000|2025-01-16 18:07:40|111529.8|111479.8|111529.3|111479.3|111537.1|111487.1|111529.3|111479.3|27
1737050870000|2025-01-16 18:07:50|111533.4|111483.4|111532.5|111482.5|111536.1|111486.1|111529.8|111479.8|17
1737050880000|2025-01-16 18:08:00|111531.5|111481.5|111529.2|111479.2|111537.4|111487.4|111529.2|111479.2|22
1737050890000|2025-01-16 18:08:10|111528.2|111478.2|111523.3|111473.3|111532|111482|111522.4|111472.4|23
1737050900000|2025-01-16 18:08:20|111523.9|111473.9|111527.8|111477.8|111529.9|111479.9|111522.5|111472.5|12
1737050910000|2025-01-16 18:08:30|111527.2|111477.2|111521.3|111471.3|111528.9|111478.9|111521.1|111471.1|14
1737050920000|2025-01-16 18:08:40|111523.4|111473.4|111537.9|111487.9|111539.4|111489.4|111523.4|111473.4|15
1737050930000|2025-01-16 18:08:50|111538.1|111488.1|111526.8|111476.8|111538.1|111488.1|111526.8|111476.8|8
1737050940000|2025-01-16 18:09:00|111524.9|111474.9|111528.5|111478.5|111531.4|111481.4|111523.4|111473.4|35
1737050950000|2025-01-16 18:09:10|111529.5|111479.5|111527|111477|111531.2|111481.2|111526.5|111476.5|19
1737050960000|2025-01-16 18:09:20|111523.8|111473.8|111522.9|111472.9|111524.1|111474.1|111520.5|111470.5|15
1737050970000|2025-01-16 18:09:30|111521.4|111471.4|111520.9|111470.9|111521.6|111471.6|111515.7|111465.7|34
1737050980000|2025-01-16 18:09:40|111521.5|111471.5|111521.5|111471.5|111522.3|111472.3|111517.7|111467.7|16
1737050990000|2025-01-16 18:09:50|111518.1|111468.1|111519.6|111469.6|111521.8|111471.8|111518.1|111468.1|6
1737051000000|2025-01-16 18:10:00|111518.3|111468.3|111517.1|111467.1|111518.3|111468.3|111510.1|111460.1|16
1737051020000|2025-01-16 18:10:20|111518.2|111468.2|111519.4|111469.4|111519.5|111469.5|111517.9|111467.9|4
1737051030000|2025-01-16 18:10:30|111518.3|111468.3|111511|111461|111519.5|111469.5|111511|111461|19
1737051040000|2025-01-16 18:10:40|111513|111463|111511|111461|111513|111463|111510.9|111460.9|6
1737051050000|2025-01-16 18:10:50|111510.3|111460.3|111512.9|111462.9|111512.9|111462.9|111509.4|111459.4|11
1737051060000|2025-01-16 18:11:00|111509.5|111459.5|111496.8|111446.8|111512.7|111462.7|111493.1|111443.1|18
1737051070000|2025-01-16 18:11:10|111497.4|111447.4|111497.3|111447.3|111501.3|111451.3|111496.4|111446.4|9
1737051080000|2025-01-16 18:11:20|111497.7|111447.7|111502.9|111452.9|111502.9|111452.9|111497|111447|17
1737051090000|2025-01-16 18:11:30|111502.8|111452.8|111502.2|111452.2|111504|111454|111501.8|111451.8|14
1737051100000|2025-01-16 18:11:40|111501.8|111451.8|111498.6|111448.6|111502.5|111452.5|111498.6|111448.6|21
1737051110000|2025-01-16 18:11:50|111499.5|111449.5|111499.2|111449.2|111499.5|111449.5|111498.6|111448.6|7
1737051120000|2025-01-16 18:12:00|111499.5|111449.5|111503.7|111453.7|111503.7|111453.7|111499.5|111449.5|9
1737051130000|2025-01-16 18:12:10|111504.6|111454.6|111516|111466|111516|111466|111503.3|111453.3|29
1737051140000|2025-01-16 18:12:20|111517.6|111467.6|111509.5|111459.5|111517.6|111467.6|111509|111459|13
1737051150000|2025-01-16 18:12:30|111510.1|111460.1|111514.9|111464.9|111515.2|111465.2|111509|111459|9
1737051160000|2025-01-16 18:12:40|111515.2|111465.2|111499.8|111449.8|111515.2|111465.2|111499.4|111449.4|26
1737051170000|2025-01-16 18:12:50|111500.1|111450.1|111493.8|111443.8|111500.4|111450.4|111493.8|111443.8|12
1737051180000|2025-01-16 18:13:00|111493.4|111443.4|111495.6|111445.6|111501|111451|111492.4|111442.4|12
1737051190000|2025-01-16 18:13:10|111496.2|111446.2|111496.5|111446.5|111498|111448|111495.6|111445.6|11
1737051200000|2025-01-16 18:13:20|111494.9|111444.9|111494.7|111444.7|111494.9|111444.9|111494|111444|6
1737051210000|2025-01-16 18:13:30|111495.2|111445.2|111493.8|111443.8|111495.2|111445.2|111493.6|111443.6|10
1737051220000|2025-01-16 18:13:40|111494.3|111444.3|111492.6|111442.6|111494.6|111444.6|111492.1|111442.1|12
1737051230000|2025-01-16 18:13:50|111491.5|111441.5|111487.2|111437.2|111491.5|111441.5|111485.5|111435.5|12
1737051240000|2025-01-16 18:14:00|111486.7|111436.7|111483.6|111433.6|111486.7|111436.7|111483.6|111433.6|7
1737051250000|2025-01-16 18:14:10|111484|111434|111480.1|111430.1|111484|111434|111479.4|111429.4|14
1737051260000|2025-01-16 18:14:20|111480|111430|111475.7|111425.7|111480|111430|111475.7|111425.7|15
1737051270000|2025-01-16 18:14:30|111475.3|111425.3|111476.3|111426.3|111476.9|111426.9|111475.1|111425.1|11
1737051280000|2025-01-16 18:14:40|111475.8|111425.8|111464.6|111414.6|111475.8|111425.8|111463.9|111413.9|13
1737051290000|2025-01-16 18:14:50|111464.3|111414.3|111464.3|111414.3|111464.8|111414.8|111463.2|111413.2|6
1737051300000|2025-01-16 18:15:00|111462.7|111412.7|111462|111412|111464.7|111414.7|111462|111412|13
1737051310000|2025-01-16 18:15:10|111462.1|111412.1|111465.7|111415.7|111469.2|111419.2|111462.1|111412.1|4
1737051320000|2025-01-16 18:15:20|111469.6|111419.6|111469|111419|111471.5|111421.5|111469|111419|4
1737051330000|2025-01-16 18:15:30|111465|111415|111464.9|111414.9|111465|111415|111460.8|111410.8|23
1737051340000|2025-01-16 18:15:40|111462.4|111412.4|111469.5|111419.5|111470.3|111420.3|111461.5|111411.5|18
1737051350000|2025-01-16 18:15:50|111464.5|111414.5|111470.2|111420.2|111474.6|111424.6|111464.5|111414.5|23
1737051360000|2025-01-16 18:16:00|111474.6|111424.6|111480.3|111430.3|111480.3|111430.3|111469.5|111419.5|11
1737051370000|2025-01-16 18:16:10|111480.4|111430.4|111479.6|111429.6|111488.5|111438.5|111479.6|111429.6|28
1737051380000|2025-01-16 18:16:20|111478.9|111428.9|111481.5|111431.5|111481.5|111431.5|111478.9|111428.9|15
1737051390000|2025-01-16 18:16:30|111480.4|111430.4|111486.3|111436.3|111490.1|111440.1|111475|111425|13
1737051400000|2025-01-16 18:16:40|111486.9|111436.9|111487.9|111437.9|111488.5|111438.5|111486.3|111436.3|10
1737051410000|2025-01-16 18:16:50|111488.5|111438.5|111489.5|111439.5|111489.7|111439.7|111488.5|111438.5|5
1737051420000|2025-01-16 18:17:00|111488.9|111438.9|111489|111439|111489.5|111439.5|111486.2|111436.2|6
1737051430000|2025-01-16 18:17:10|111490.3|111440.3|111490.6|111440.6|111490.6|111440.6|111490.3|111440.3|8
1737051440000|2025-01-16 18:17:20|111492|111442|111492|111442|111492.8|111442.8|111492|111442|3
1737051450000|2025-01-16 18:17:30|111492.8|111442.8|111487.6|111437.6|111493.8|111443.8|111486.2|111436.2|12
1737051460000|2025-01-16 18:17:40|111487.4|111437.4|111487.5|111437.5|111487.5|111437.5|111481.8|111431.8|24
1737051470000|2025-01-16 18:17:50|111486.6|111436.6|111489.5|111439.5|111489.5|111439.5|111486.6|111436.6|5
1737051480000|2025-01-16 18:18:00|111491.2|111441.2|111489.2|111439.2|111492.3|111442.3|111487.2|111437.2|12
1737051490000|2025-01-16 18:18:10|111488.8|111438.8|111488.7|111438.7|111488.8|111438.8|111488.1|111438.1|4
1737051500000|2025-01-16 18:18:20|111488.1|111438.1|111484.9|111434.9|111488.6|111438.6|111484.4|111434.4|10
1737051510000|2025-01-16 18:18:30|111489|111439|111489.9|111439.9|111489.9|111439.9|111487.3|111437.3|11
1737051520000|2025-01-16 18:18:40|111492.8|111442.8|111489.8|111439.8|111492.8|111442.8|111489.8|111439.8|3
1737051530000|2025-01-16 18:18:50|111490.1|111440.1|111497.3|111447.3|111497.3|111447.3|111489.4|111439.4|6
1737051540000|2025-01-16 18:19:00|111500.4|111450.4|111502.9|111452.9|111506.7|111456.7|111499.9|111449.9|17
1737051550000|2025-01-16 18:19:10|111503.8|111453.8|111503.6|111453.6|111506.8|111456.8|111502.6|111452.6|11
1737051560000|2025-01-16 18:19:20|111503.2|111453.2|111498.2|111448.2|111503.2|111453.2|111496.6|111446.6|14
1737051570000|2025-01-16 18:19:30|111499.3|111449.3|111499|111449|111503.4|111453.4|111497.7|111447.7|15
1737051580000|2025-01-16 18:19:40|111498|111448|111488.2|111438.2|111498|111448|111482.2|111432.2|18
1737051590000|2025-01-16 18:19:50|111487.6|111437.6|111480.2|111430.2|111487.6|111437.6|111478.7|111428.7|9
1737051600000|2025-01-16 18:20:00|111478.4|111428.4|111471|111421|111478.4|111428.4|111470.8|111420.8|14
1737051610000|2025-01-16 18:20:10|111472.6|111422.6|111470.7|111420.7|111472.6|111422.6|111469.2|111419.2|14
1737051620000|2025-01-16 18:20:20|111471.4|111421.4|111473.1|111423.1|111474.6|111424.6|111469.6|111419.6|14
1737051630000|2025-01-16 18:20:30|111471.3|111421.3|111473.2|111423.2|111474.1|111424.1|111470.9|111420.9|11
1737051640000|2025-01-16 18:20:40|111473.8|111423.8|111472.5|111422.5|111473.8|111423.8|111471.2|111421.2|6
1737051650000|2025-01-16 18:20:50|111473|111423|111470.2|111420.2|111473.5|111423.5|111469.9|111419.9|8
1737051660000|2025-01-16 18:21:00|111471.3|111421.3|111484.4|111434.4|111486|111436|111471.3|111421.3|24
1737051670000|2025-01-16 18:21:10|111488|111438|111479.3|111429.3|111488|111438|111478.3|111428.3|9
1737051680000|2025-01-16 18:21:20|111478.3|111428.3|111478.2|111428.2|111478.4|111428.4|111477.4|111427.4|5
1737051690000|2025-01-16 18:21:30|111479.2|111429.2|111477.5|111427.5|111479.2|111429.2|111476.3|111426.3|8
1737051700000|2025-01-16 18:21:40|111475.5|111425.5|111473.2|111423.2|111476.6|111426.6|111473.1|111423.1|13
1737051710000|2025-01-16 18:21:50|111473.7|111423.7|111471.4|111421.4|111477.9|111427.9|111470|111420|16
1737051720000|2025-01-16 18:22:00|111472.1|111422.1|111480.2|111430.2|111480.2|111430.2|111472.1|111422.1|10
1737051730000|2025-01-16 18:22:10|111479.4|111429.4|111476|111426|111479.4|111429.4|111475.5|111425.5|8
1737051740000|2025-01-16 18:22:20|111476.5|111426.5|111463.5|111413.5|111476.5|111437.5|111450.6|111412.3|23
1737051750000|2025-01-16 18:22:30|111462|111412|111463.4|111413.4|111463.8|111413.8|111461.2|111411.2|10
1737051760000|2025-01-16 18:22:40|111461.2|111411.2|111455.3|111405.3|111462.8|111412.8|111455.3|111405.3|16
1737051770000|2025-01-16 18:22:50|111456.1|111406.1|111456.1|111406.1|111456.1|111406.1|111454.9|111404.9|11
1737051780000|2025-01-16 18:23:00|111456.5|111406.5|111440.8|111415.8|111465.4|111424.9|111440.8|111405.8|20
1737051790000|2025-01-16 18:23:10|111453.8|111403.8|111455.8|111405.8|111457|111407|111453.3|111403.3|17
1737051800000|2025-01-16 18:23:20|111456.2|111406.2|111451.7|111401.7|111456.7|111420.5|111440.4|111400.3|14
1737051810000|2025-01-16 18:23:30|111451.5|111401.5|111454.9|111404.9|111454.9|111422.2|111447.2|111400.9|12
1737051820000|2025-01-16 18:23:40|111454|111404|111452.1|111427.1|111465.4|111427.1|111447.4|111404|33
1737051830000|2025-01-16 18:23:50|111451.1|111426.1|111462.5|111412.5|111463.4|111433.5|111450.2|111411.3|23
1737051840000|2025-01-16 18:24:00|111461.4|111411.4|111462.9|111412.9|111462.9|111429.7|111450.9|111409.8|19
1737051850000|2025-01-16 18:24:10|111463.8|111413.8|111461.9|111411.9|111465.4|111415.4|111461.7|111411.7|16
1737051860000|2025-01-16 18:24:20|111463.5|111413.5|111462.1|111412.1|111466.1|111416.1|111458.5|111408.5|20
1737051870000|2025-01-16 18:24:30|111460.9|111410.9|111459.7|111409.7|111462.8|111412.8|111459.7|111409.7|15
1737051880000|2025-01-16 18:24:40|111458.9|111408.9|111463.8|111413.8|111466.2|111416.2|111458.4|111408.4|16
1737051890000|2025-01-16 18:24:50|111463.2|111413.2|111461.6|111411.6|111463.8|111413.8|111459.8|111409.8|15
1737051900000|2025-01-16 18:25:00|111460.9|111410.9|111465.6|111415.6|111465.6|111415.6|111460.5|111410.5|22
1737051910000|2025-01-16 18:25:10|111464.8|111414.8|111465.4|111415.4|111465.4|111415.4|111464.8|111414.8|2
1737051920000|2025-01-16 18:25:20|111467.4|111417.4|111492.2|111442.2|111492.9|111448.6|111461.4|111417.4|10
1737051930000|2025-01-16 18:25:30|111492.7|111442.7|111496.4|111446.4|111496.4|111457.3|111482.3|111438.2|20
1737051940000|2025-01-16 18:25:40|111496|111446|111494.8|111444.8|111496|111446|111494.8|111444.8|3
1737051950000|2025-01-16 18:25:50|111495.6|111445.6|111467.7|111442.7|111495.6|111446.5|111467.7|111442.7|8
1737051960000|2025-01-16 18:26:00|111468.6|111443.6|111488.2|111438.2|111488.2|111443.6|111468.6|111431.8|7
1737051970000|2025-01-16 18:26:10|111488.7|111438.7|111497.1|111447.1|111497.1|111447.1|111488.7|111438.7|9
1737051980000|2025-01-16 18:26:20|111498.1|111448.1|111498.5|111448.5|111498.5|111448.5|111498.1|111448.1|2
1737051990000|2025-01-16 18:26:30|111498.6|111448.6|111497.3|111447.3|111498.6|111448.6|111497.3|111447.3|3
1737052000000|2025-01-16 18:26:40|111482.4|111457.4|111483.2|111458.2|111483.2|111458.2|111482.1|111457.1|3
1737052010000|2025-01-16 18:26:50|111483.6|111458.6|111491|111466|111492|111467|111483.6|111458.6|12
1737052020000|2025-01-16 18:27:00|111490.3|111465.3|111495.7|111470.7|111513.2|111473.4|111487|111462|18
1737052030000|2025-01-16 18:27:10|111496.3|111471.3|111509.2|111459.2|111510.3|111471.3|111496.3|111458.4|7
1737052040000|2025-01-16 18:27:20|111510.2|111460.2|111508.9|111458.9|111511.7|111461.7|111507.2|111457.2|8
1737052050000|2025-01-16 18:27:30|111507.7|111457.7|111506.9|111456.9|111509.2|111459.2|111505.4|111455.4|15
1737052060000|2025-01-16 18:27:40|111504.3|111454.3|111502.2|111452.2|111508.2|111458.2|111501.2|111451.2|17
1737052070000|2025-01-16 18:27:50|111503.2|111453.2|111504|111454|111504|111454|111503.2|111453.2|3
1737052080000|2025-01-16 18:28:00|111505.1|111455.1|111504.7|111454.7|111509.1|111459.1|111501.5|111451.5|12
1737052090000|2025-01-16 18:28:10|111503.7|111453.7|111505.2|111455.2|111508.4|111458.4|111503.1|111453.1|15
1737052100000|2025-01-16 18:28:20|111506.1|111456.1|111508.5|111458.5|111509.9|111459.9|111505.9|111455.9|8
1737052110000|2025-01-16 18:28:30|111505.9|111455.9|111507.4|111457.4|111507.4|111457.4|111505.2|111455.2|5
1737052120000|2025-01-16 18:28:40|111508.4|111458.4|111511.3|111461.3|111513.1|111463.1|111507.4|111457.4|6
1737052130000|2025-01-16 18:28:50|111512.1|111462.1|111515.6|111465.6|111519.4|111469.4|111508.2|111458.2|19
1737052140000|2025-01-16 18:29:00|111510.4|111485.4|111516.4|111491.4|111517.4|111492.4|111509.6|111484.6|20
1737052150000|2025-01-16 18:29:10|111516|111491|111520.2|111495.2|111531.3|111496.6|111516|111481.3|34
1737052160000|2025-01-16 18:29:20|111520.6|111495.6|111521.8|111496.8|111524.2|111499.2|111519.5|111494.5|26
1737052170000|2025-01-16 18:29:30|111522.5|111497.5|111521.1|111496.1|111526.8|111501.8|111519.8|111494.8|39
1737052180000|2025-01-16 18:29:40|111522.3|111497.3|111521.2|111496.2|111525.5|111500.5|111521|111496|23
1737052190000|2025-01-16 18:29:50|111522.4|111497.4|111516.1|111491.1|111522.5|111497.5|111516.1|111491.1|12
1737052200000|2025-01-16 18:30:00|111516.9|111491.9|111536.8|111486.8|111543.5|111507.2|111513.6|111484.2|26
1737052210000|2025-01-16 18:30:10|111538.2|111488.2|111534.8|111484.8|111539.8|111489.8|111533.9|111483.9|19
1737052220000|2025-01-16 18:30:20|111535.8|111485.8|111536.3|111486.3|111541.8|111491.8|111534.5|111484.5|18
1737052230000|2025-01-16 18:30:30|111535.2|111485.2|111532.8|111482.8|111535.2|111485.2|111532.1|111482.1|16
1737052240000|2025-01-16 18:30:40|111532.2|111482.2|111548|111498|111548|111498|111529.7|111479.7|21
1737052250000|2025-01-16 18:30:50|111545.4|111495.4|111540.7|111490.7|111547.9|111497.9|111540|111490|17
1737052260000|2025-01-16 18:31:00|111539.7|111489.7|111542|111492|111543.3|111493.3|111534.6|111484.6|20
1737052270000|2025-01-16 18:31:10|111542.9|111492.9|111536|111486|111543.5|111493.5|111534.8|111484.8|18
1737052280000|2025-01-16 18:31:20|111537|111487|111540.4|111490.4|111548.7|111506.7|111531.1|111485.7|24
1737052290000|2025-01-16 18:31:30|111541.4|111491.4|111541.2|111491.2|111551.7|111501.7|111539.7|111489.7|22
1737052300000|2025-01-16 18:31:40|111543|111493|111534.7|111509.7|111543.2|111509.7|111528.8|111491|24
1737052310000|2025-01-16 18:31:50|111533.3|111508.3|111540.7|111490.7|111542.1|111510|111524|111490.7|25
1737052320000|2025-01-16 18:32:00|111540.4|111490.4|111531.2|111506.2|111542.9|111506.6|111524.9|111490.4|14
1737052330000|2025-01-16 18:32:10|111530.6|111505.6|111525.9|111500.9|111545|111505.6|111524.2|111489.4|15
1737052340000|2025-01-16 18:32:20|111525.2|111500.2|111538.8|111488.8|111541.9|111505.2|111524.8|111488.3|18
1737052350000|2025-01-16 18:32:30|111539.5|111489.5|111543.2|111493.2|111543.2|111500|111519.2|111479.7|28
1737052360000|2025-01-16 18:32:40|111543.1|111493.1|111544.6|111494.6|111544.9|111494.9|111543.1|111493.1|7
1737052370000|2025-01-16 18:32:50|111543.3|111493.3|111543.3|111493.3|111547.6|111497.6|111542.1|111492.1|8
1737052380000|2025-01-16 18:33:00|111542.4|111492.4|111542.9|111492.9|111543.1|111493.1|111541.9|111491.9|11
1737052390000|2025-01-16 18:33:10|111542.3|111492.3|111528.9|111503.9|111542.6|111514.9|111528.9|111491.9|34
1737052400000|2025-01-16 18:33:20|111528.3|111503.3|111541.1|111491.1|111541.1|111503.3|111517.5|111480|24
1737052410000|2025-01-16 18:33:30|111540.7|111490.7|111522.7|111497.7|111540.7|111498.7|111519.5|111482.7|22
1737052420000|2025-01-16 18:33:40|111523.3|111498.3|111525.9|111500.9|111527.8|111502.8|111523.3|111498.3|10
1737052430000|2025-01-16 18:33:50|111527.1|111502.1|111536.2|111511.2|111547.3|111511.2|111526.7|111491.2|36
1737052440000|2025-01-16 18:34:00|111536|111511|111531.1|111506.1|111548.8|111518.7|111530.6|111496|32
1737052450000|2025-01-16 18:34:10|111531.2|111506.2|111532.5|111507.5|111546.8|111508.7|111527.5|111493.7|24
1737052460000|2025-01-16 18:34:20|111534.2|111509.2|111530.9|111505.9|111547.2|111511.7|111530.6|111497.2|23
1737052470000|2025-01-16 18:34:30|111532|111507|111534.3|111509.3|111548.7|111511.7|111531.3|111493.5|26
1737052480000|2025-01-16 18:34:40|111535.2|111510.2|111545.8|111520.8|111548.3|111523.3|111533.8|111508.8|31
1737052490000|2025-01-16 18:34:50|111546.7|111521.7|111551.9|111501.9|111552.4|111522.2|111540|111498.8|22
1737052500000|2025-01-16 18:35:00|111553.1|111503.1|111543.9|111493.9|111553.1|111509.1|111533|111490|24
1737052510000|2025-01-16 18:35:10|111527|111502|111527.2|111502.2|111527.4|111502.4|111525.4|111500.4|12
1737052520000|2025-01-16 18:35:20|111528.8|111503.8|111546.2|111496.2|111550.2|111513.8|111528.8|111494.3|38
1737052530000|2025-01-16 18:35:30|111546.8|111496.8|111547.7|111497.7|111551.5|111501.5|111542.7|111492.7|27
1737052540000|2025-01-16 18:35:40|111546.4|111496.4|111546.4|111496.4|111547.8|111506.6|111526.3|111490.7|20
1737052550000|2025-01-16 18:35:50|111546.7|111496.7|111550.7|111500.7|111552.5|111502.5|111541.7|111491.7|14
1737052560000|2025-01-16 18:36:00|111551.3|111501.3|111557.8|111507.8|111557.8|111507.8|111549|111499|25
1737052570000|2025-01-16 18:36:10|111558.1|111508.1|111559.6|111509.6|111561.2|111511.2|111558.1|111508.1|15
1737052580000|2025-01-16 18:36:20|111558.9|111508.9|111550|111500|111560.3|111510.3|111549.3|111499.3|25
1737052590000|2025-01-16 18:36:30|111551|111501|111539.3|111489.3|111551|111508.1|111522.5|111487.3|34
1737052600000|2025-01-16 18:36:40|111538.3|111488.3|111535.2|111510.2|111550.6|111513|111532.5|111488.3|23
1737052610000|2025-01-16 18:36:50|111537|111512|111540.3|111515.3|111557.4|111515.3|111537|111498.5|15
1737052620000|2025-01-16 18:37:00|111542.9|111517.9|111554.9|111504.9|111556.3|111519.5|111540.3|111502.9|11
1737052630000|2025-01-16 18:37:10|111557.9|111507.9|111539.9|111514.9|111557.9|111517.1|111536.1|111503.1|12
1737052640000|2025-01-16 18:37:20|111541.1|111516.1|111553.8|111503.8|111553.8|111518.8|111540.6|111503.8|7
1737052650000|2025-01-16 18:37:30|111557|111507|111561.4|111511.4|111561.6|111521.6|111540.6|111507|24
1737052660000|2025-01-16 18:37:40|111562.2|111512.2|111562.9|111512.9|111562.9|111512.9|111559.6|111509.6|17
1737052670000|2025-01-16 18:37:50|111561.6|111511.6|111551.3|111526.3|111564.2|111526.3|111549.3|111511.6|14
1737052680000|2025-01-16 18:38:00|111549.2|111524.2|111563.2|111513.2|111564.1|111528.4|111549.2|111513.1|15
1737052690000|2025-01-16 18:38:10|111563.7|111513.7|111563.5|111513.5|111564.2|111514.2|111560.4|111510.4|10
1737052700000|2025-01-16 18:38:20|111564.3|111514.3|111548|111523|111568.5|111524|111543.1|111507.2|19
1737052710000|2025-01-16 18:38:30|111547.3|111522.3|111566|111516|111566|111522.3|111544.3|111502.5|19
1737052720000|2025-01-16 18:38:40|111551.8|111526.8|111556.9|111531.9|111556.9|111531.9|111550.2|111525.2|11
1737052730000|2025-01-16 18:38:50|111556.7|111531.7|111552.4|111527.4|111558.1|111533.1|111551.4|111526.4|24
1737052740000|2025-01-16 18:39:00|111551.5|111526.5|111536.5|111511.5|111561.3|111527.4|111535.6|111506.4|23
1737052750000|2025-01-16 18:39:10|111537.6|111512.6|111527.9|111502.9|111539.4|111514.4|111525.5|111500.5|18
1737052760000|2025-01-16 18:39:20|111526.6|111501.6|111524|111499|111532.7|111507.7|111522.9|111497.9|18
1737052770000|2025-01-16 18:39:30|111523.9|111498.9|111519.3|111494.3|111523.9|111498.9|111517.7|111492.7|30
1737052780000|2025-01-16 18:39:40|111519.9|111494.9|111533.7|111508.7|111533.7|111508.7|111516.4|111491.4|22
1737052790000|2025-01-16 18:39:50|111534.8|111509.8|111533.9|111508.9|111535.3|111510.3|111533.9|111508.9|12
1737052800000|2025-01-16 18:40:00|111533|111508|111531.9|111506.9|111538.6|111513.6|111529.4|111504.4|30
1737052810000|2025-01-16 18:40:10|111531.2|111506.2|111526.3|111501.3|111532|111507|111526|111501|18
1737052820000|2025-01-16 18:40:20|111525.9|111500.9|111515.9|111490.9|111541.4|111500.9|111513.7|111485|25
1737052830000|2025-01-16 18:40:30|111515.1|111490.1|111511.8|111486.8|111516.7|111491.7|111510.2|111485.2|26
1737052840000|2025-01-16 18:40:40|111511|111486|111511.5|111486.5|111515.2|111490.2|111508.8|111483.8|23
1737052850000|2025-01-16 18:40:50|111512.4|111487.4|111517.3|111492.3|111524.1|111499.1|111512.4|111487.4|17
1737052860000|2025-01-16 18:41:00|111518.1|111493.1|111513.5|111463.5|111518.1|111493.1|111502.5|111463.5|25
1737052870000|2025-01-16 18:41:10|111513.8|111463.8|111516.1|111466.1|111516.1|111466.1|111508.6|111458.6|13
1737052880000|2025-01-16 18:41:20|111516.8|111466.8|111496|111471|111516.8|111477|111495.8|111463.6|13
1737052890000|2025-01-16 18:41:30|111503.8|111478.8|111502.8|111477.8|111505.1|111480.1|111501.5|111476.5|13
1737052900000|2025-01-16 18:41:40|111504.1|111479.1|111520.9|111495.9|111524|111497.2|111504.1|111471|37
1737052910000|2025-01-16 18:41:50|111523.2|111498.2|111527.9|111502.9|111542.9|111505.1|111523.2|111483.9|34
1737052920000|2025-01-16 18:42:00|111528.7|111503.7|111534.6|111509.6|111539.7|111514.7|111527.3|111502.3|35
1737052930000|2025-01-16 18:42:10|111534.4|111509.4|111525.2|111500.2|111541.5|111510.3|111525.2|111487.8|43
1737052940000|2025-01-16 18:42:20|111525.6|111500.6|111527.5|111502.5|111531.3|111506.3|111524.9|111499.9|15
1737052950000|2025-01-16 18:42:30|111525.6|111500.6|111518.7|111493.7|111525.6|111500.6|111517.8|111492.8|11
1737052960000|2025-01-16 18:42:40|111518.9|111493.9|111518.2|111493.2|111525|111500|111513.4|111488.4|31
1737052970000|2025-01-16 18:42:50|111519.3|111494.3|111520.9|111495.9|111526.1|111501.1|111515.6|111490.6|33
1737052980000|2025-01-16 18:43:00|111521.3|111496.3|111522.7|111497.7|111525.6|111500.6|111518.5|111493.5|22
1737052990000|2025-01-16 18:43:10|111523.2|111498.2|111521.1|111496.1|111526.6|111501.6|111520.8|111495.8|14
1737053000000|2025-01-16 18:43:20|111520.4|111495.4|111537.6|111512.6|111540.1|111515.1|111520.4|111495.4|25
1737053010000|2025-01-16 18:43:30|111540.6|111515.6|111546|111496|111547.5|111515.6|111533.7|111496|9
1737053020000|2025-01-16 18:43:40|111548.2|111498.2|111537.7|111512.7|111549.1|111512.8|111537|111496.1|12
1737053030000|2025-01-16 18:43:50|111539.7|111514.7|111547.8|111522.8|111549.5|111524.5|111537.7|111512.7|26
1737053040000|2025-01-16 18:44:00|111549.5|111524.5|111563.7|111538.7|111564.4|111539.4|111549.1|111524.1|22
1737053050000|2025-01-16 18:44:10|111562.8|111537.8|111573.4|111523.4|111575.3|111537.8|111558.6|111519.6|31
1737053060000|2025-01-16 18:44:20|111572.4|111522.4|111551.2|111526.2|111572.4|111533.4|111549.7|111522.4|29
1737053070000|2025-01-16 18:44:30|111550.5|111525.5|111554.8|111504.8|111555.3|111526.5|111540.5|111502.6|25
1737053080000|2025-01-16 18:44:40|111554.9|111504.9|111554.7|111529.7|111566.4|111529.7|111549.3|111501.9|43
1737053090000|2025-01-16 18:44:50|111553.3|111528.3|111541.4|111516.4|111553.3|111528.3|111540|111515|38
1737053100000|2025-01-16 18:45:00|111541|111516|111542.4|111492.4|111550.1|111516|111537.3|111492.4|29
1737053110000|2025-01-16 18:45:10|111541.5|111491.5|111545.5|111495.5|111546|111496|111541.4|111491.4|22
1737053120000|2025-01-16 18:45:20|111544.6|111494.6|111539.8|111514.8|111545.6|111517|111534|111493.7|30
1737053130000|2025-01-16 18:45:30|111538.1|111513.1|111536|111511|111538.2|111513.2|111530.9|111505.9|28
1737053140000|2025-01-16 18:45:40|111537|111512|111549|111499|111552.2|111512.3|111533.5|111497.2|32
1737053150000|2025-01-16 18:45:50|111540.4|111515.4|111558.4|111508.4|111558.8|111516.3|111539.8|111503.2|36
1737053160000|2025-01-16 18:46:00|111557.6|111507.6|111565.2|111515.2|111565.6|111515.6|111553.4|111503.4|29
1737053170000|2025-01-16 18:46:10|111565.3|111515.3|111562.6|111512.6|111565.3|111515.3|111562.1|111512.1|12
1737053180000|2025-01-16 18:46:20|111563.5|111513.5|111565.7|111515.7|111566|111516|111561.9|111511.9|9
1737053190000|2025-01-16 18:46:30|111558|111508|111549.5|111524.5|111558|111526.2|111540.9|111508|18
1737053200000|2025-01-16 18:46:40|111548.9|111523.9|111559.2|111509.2|111559.9|111523.9|111545.5|111505.1|15
1737053210000|2025-01-16 18:46:50|111555.1|111505.1|111555|111505|111559.1|111509.1|111555|111505|4
1737053220000|2025-01-16 18:47:00|111556|111506|111533.7|111483.7|111560.2|111521.3|111510.9|111476.7|35
1737053230000|2025-01-16 18:47:10|111534.5|111484.5|111518.3|111493.3|111539.5|111503.8|111518.3|111481.9|24
1737053240000|2025-01-16 18:47:20|111517.5|111492.5|111531.9|111481.9|111532.5|111493.6|111517.5|111480|13
1737053250000|2025-01-16 18:47:30|111533.2|111483.2|111529|111504|111536.4|111505.7|111523.3|111481.2|25
1737053260000|2025-01-16 18:47:40|111529.4|111504.4|111531.5|111506.5|111547.1|111513.1|111529|111494.6|31
1737053270000|2025-01-16 18:47:50|111532|111507|111525.4|111500.4|111534.8|111509.8|111525.4|111500.4|29
1737053280000|2025-01-16 18:48:00|111524.7|111499.7|111523|111498|111524.7|111499.7|111516.8|111491.8|22
1737053290000|2025-01-16 18:48:10|111522.5|111497.5|111522.6|111497.6|111522.6|111497.6|111521.6|111496.6|6
1737053300000|2025-01-16 18:48:20|111522.7|111497.7|111526.5|111501.5|111526.5|111501.5|111521.3|111496.3|6
1737053310000|2025-01-16 18:48:30|111527.7|111502.7|111524.2|111499.2|111529.5|111504.5|111523.1|111498.1|16
1737053320000|2025-01-16 18:48:40|111530.8|111505.8|111534.7|111509.7|111547.5|111510.1|111528.1|111491.7|48
1737053330000|2025-01-16 18:48:50|111533.9|111508.9|111543.9|111493.9|111545.4|111508.9|111529.6|111489.9|13
1737053340000|2025-01-16 18:49:00|111543|111493|111538.5|111513.5|111549.1|111514.8|111525.9|111488.1|40
1737053350000|2025-01-16 18:49:10|111539|111514|111547.8|111497.8|111550.4|111514.3|111532|111495.2|38
1737053360000|2025-01-16 18:49:20|111548.4|111498.4|111559.2|111509.2|111560.3|111510.3|111548.4|111498.4|16
1737053370000|2025-01-16 18:49:30|111559.4|111509.4|111553.5|111503.5|111559.4|111520.9|111545.5|111501.8|7
1737053380000|2025-01-16 18:49:40|111552.5|111502.5|111554.5|111504.5|111555.6|111505.6|111552|111502|17
1737053390000|2025-01-16 18:49:50|111555.6|111505.6|111543.5|111518.5|111555.6|111520.9|111542.6|111503.7|32
1737053400000|2025-01-16 18:50:00|111544.5|111519.5|111548.8|111523.8|111550.3|111525.3|111544.5|111519.5|21
1737053410000|2025-01-16 18:50:10|111547.8|111522.8|111549.3|111499.3|111554.6|111522.8|111541|111499.3|31
1737053420000|2025-01-16 18:50:20|111550.9|111500.9|111557.8|111507.8|111557.8|111507.8|111544.4|111494.4|28
1737053430000|2025-01-16 18:50:30|111556.8|111506.8|111541.4|111516.4|111556.8|111522.1|111541.1|111506.1|20
1737053440000|2025-01-16 18:50:40|111542|111517|111543.7|111518.7|111545.2|111520.2|111541.3|111516.3|14
1737053450000|2025-01-16 18:50:50|111545.2|111520.2|111546.4|111496.4|111555.9|111520.3|111542.9|111495.3|26
1737053460000|2025-01-16 18:51:00|111545.8|111495.8|111551.5|111501.5|111554.3|111504.3|111545.4|111495.4|16
1737053470000|2025-01-16 18:51:10|111551.1|111501.1|111546|111521|111556.8|111521|111544.5|111501.1|10
1737053480000|2025-01-16 18:51:20|111546.6|111521.6|111541.9|111516.9|111555.8|111521.6|111541.2|111501.7|17
1737053490000|2025-01-16 18:51:30|111541.3|111516.3|111555.5|111505.5|111556.7|111518.4|111541.3|111501.2|24
1737053500000|2025-01-16 18:51:40|111554.6|111504.6|111547.3|111497.3|111554.7|111504.7|111546.2|111496.2|23
1737053510000|2025-01-16 18:51:50|111546.8|111496.8|111546.3|111496.3|111547.1|111497.1|111545.6|111495.6|10
1737053520000|2025-01-16 18:52:00|111547.1|111497.1|111543.3|111493.3|111547.1|111501.3|111526.3|111487.9|32
1737053530000|2025-01-16 18:52:10|111542.7|111492.7|111539.6|111489.6|111544.1|111494.1|111537.3|111487.3|20
1737053540000|2025-01-16 18:52:20|111540.1|111490.1|111536.8|111486.8|111540.2|111490.2|111534.4|111484.4|26
1737053550000|2025-01-16 18:52:30|111537.4|111487.4|111535.2|111485.2|111538.7|111488.7|111535.2|111485.2|32
1737053560000|2025-01-16 18:52:40|111534.3|111484.3|111521.5|111496.5|111534.3|111498.4|111519.1|111482.3|9
1737053570000|2025-01-16 18:52:50|111521.4|111496.4|111533.5|111483.5|111535.5|111496.4|111521.4|111483.5|12
1737053580000|2025-01-16 18:53:00|111532.9|111482.9|111533.7|111483.7|111537.3|111497.6|111516|111480.2|33
1737053590000|2025-01-16 18:53:10|111532.8|111482.8|111531.4|111481.4|111532.8|111495.6|111520.6|111478.8|21
1737053600000|2025-01-16 18:53:20|111530.9|111480.9|111523.9|111473.9|111530.9|111480.9|111523.8|111473.8|16
1737053610000|2025-01-16 18:53:30|111524.5|111474.5|111523.1|111473.1|111524.5|111474.5|111522.3|111472.3|12
1737053620000|2025-01-16 18:53:40|111526.4|111476.4|111518.4|111468.4|111526.4|111488.4|111504.7|111467.2|18
1737053630000|2025-01-16 18:53:50|111518.8|111468.8|111519|111469|111521.7|111471.7|111517.6|111467.6|15
1737053640000|2025-01-16 18:54:00|111518.1|111468.1|111495.7|111470.7|111518.1|111471.9|111494.7|111457.3|20
1737053650000|2025-01-16 18:54:10|111496.8|111471.8|111513.1|111463.1|111513.1|111473.7|111495.4|111459.1|17
1737053660000|2025-01-16 18:54:20|111511.2|111461.2|111492.5|111467.5|111513.3|111467.8|111491.2|111459.1|12
1737053670000|2025-01-16 18:54:30|111492.2|111467.2|111489.7|111464.7|111492.2|111467.2|111489.7|111464.7|4
1737053680000|2025-01-16 18:54:40|111488.8|111463.8|111490.5|111465.5|111490.8|111465.8|111487.4|111462.4|20
1737053690000|2025-01-16 18:54:50|111489.9|111464.9|111484.3|111459.3|111490.5|111465.5|111483.3|111458.3|22
1737053700000|2025-01-16 18:55:00|111483.3|111458.3|111504.8|111454.8|111504.8|111459.8|111482.4|111452.6|10
1737053710000|2025-01-16 18:55:10|111506|111456|111503.5|111453.5|111508.4|111458.4|111502.6|111452.6|16
1737053720000|2025-01-16 18:55:20|111502.4|111452.4|111512.6|111462.6|111513.9|111463.9|111498.9|111448.9|22
1737053730000|2025-01-16 18:55:30|111513.8|111463.8|111519.1|111469.1|111520.3|111486.4|111504.9|111463.8|21
1737053740000|2025-01-16 18:55:40|111519.7|111469.7|111518.6|111468.6|111520.3|111470.3|111518.5|111468.5|5
1737053750000|2025-01-16 18:55:50|111517.6|111467.6|111522.7|111472.7|111525.1|111489.1|111511.6|111467.6|17
1737053760000|2025-01-16 18:56:00|111514.2|111489.2|111532.2|111482.2|111535.6|111489.5|111514.2|111472.6|19
1737053770000|2025-01-16 18:56:10|111531.7|111481.7|111533.4|111483.4|111533.5|111483.5|111529.3|111479.3|17
1737053780000|2025-01-16 18:56:20|111529.9|111479.9|111533.5|111483.5|111534.6|111484.6|111529.9|111479.9|11
1737053790000|2025-01-16 18:56:30|111532.7|111482.7|111524|111474|111534.4|111484.4|111521.4|111471.4|18
1737053800000|2025-01-16 18:56:40|111523.7|111473.7|111523|111473|111524.5|111474.5|111522.1|111472.1|13
1737053810000|2025-01-16 18:56:50|111523.9|111473.9|111523.4|111473.4|111528.5|111478.5|111522.5|111472.5|12
1737053820000|2025-01-16 18:57:00|111527.6|111477.6|111521.9|111496.9|111535.9|111497.8|111519.9|111477.6|26
1737053830000|2025-01-16 18:57:10|111518.9|111493.9|111520.8|111495.8|111521.6|111496.6|111518.9|111493.9|6
1737053840000|2025-01-16 18:57:20|111522.1|111497.1|111527.4|111502.4|111528.8|111503.8|111522.1|111497.1|18
1737053850000|2025-01-16 18:57:30|111526.8|111501.8|111520.5|111495.5|111526.8|111501.8|111519.9|111494.9|14
1737053860000|2025-01-16 18:57:40|111519.8|111494.8|111533.1|111483.1|111534|111494.8|111518.8|111481.7|13
1737053870000|2025-01-16 18:57:50|111532.2|111482.2|111533.9|111483.9|111533.9|111483.9|111529.9|111479.9|10
1737053880000|2025-01-16 18:58:00|111532.5|111482.5|111529.8|111504.8|111533|111504.8|111521.5|111482.5|17
1737053890000|2025-01-16 18:58:10|111525.5|111500.5|111526.3|111501.3|111530.7|111505.7|111523.9|111498.9|39
1737053900000|2025-01-16 18:58:20|111525|111500|111534.4|111484.4|111535|111500|111517.6|111480|20
1737053910000|2025-01-16 18:58:30|111534|111484|111524.3|111474.3|111534|111492.4|111514.4|111471.4|24
1737053920000|2025-01-16 18:58:40|111522.4|111472.4|111523.4|111473.4|111525.9|111475.9|111518|111468|40
1737053930000|2025-01-16 18:58:50|111521.8|111471.8|111513.1|111463.1|111522.1|111472.1|111513.1|111463.1|19
1737053940000|2025-01-16 18:59:00|111514.3|111464.3|111514.9|111464.9|111516.8|111466.8|111513.3|111463.3|16
1737053950000|2025-01-16 18:59:10|111514.3|111464.3|111502.1|111477.1|111514.3|111477.1|111495.6|111457.1|25
1737053960000|2025-01-16 18:59:20|111503.1|111478.1|111499.8|111474.8|111503.2|111478.2|111499.8|111474.8|7
1737053970000|2025-01-16 18:59:30|111500.4|111475.4|111502.8|111477.8|111502.8|111477.8|111498.1|111473.1|16
1737053980000|2025-01-16 18:59:40|111502.4|111477.4|111502.7|111477.7|111504.6|111479.6|111501.4|111476.4|17
1737053990000|2025-01-16 18:59:50|111502.6|111477.6|111504.9|111479.9|111505.3|111480.3|111502.1|111477.1|8
1737054000000|2025-01-16 19:00:00|111505.9|111480.9|111528.2|111478.2|111532.4|111497.1|111505.9|111478.2|21
1737054010000|2025-01-16 19:00:10|111528.7|111478.7|111521|111496|111528.7|111500.1|111518.6|111478.2|16
1737054020000|2025-01-16 19:00:20|111521.5|111496.5|111541.7|111491.7|111555.4|111514.8|111521.5|111491.7|46
1737054030000|2025-01-16 19:00:30|111543.4|111493.4|111535.9|111485.9|111543.4|111505.3|111526.9|111485.5|24
1737054040000|2025-01-16 19:00:40|111536.7|111486.7|111543|111493|111543.6|111493.6|111536.7|111486.7|13
1737054050000|2025-01-16 19:00:50|111542.4|111492.4|111531.5|111481.5|111543.7|111498.8|111517.4|111481.2|18
1737054060000|2025-01-16 19:01:00|111530.4|111480.4|111524.1|111474.1|111532.6|111482.6|111524.1|111474.1|30
1737054070000|2025-01-16 19:01:10|111523.6|111473.6|111521.2|111471.2|111524.3|111481.7|111496.5|111458.2|39
1737054080000|2025-01-16 19:01:20|111519.7|111469.7|111534|111484|111536.7|111486.7|111519.7|111469.7|42
1737054090000|2025-01-16 19:01:30|111535.7|111485.7|111534.6|111484.6|111537.1|111487.1|111530.7|111480.7|26
1737054100000|2025-01-16 19:01:40|111537.8|111512.8|111543.8|111493.8|111544.6|111513|111528|111491.9|22
1737054110000|2025-01-16 19:01:50|111542.6|111492.6|111544|111494|111545.3|111499|111511.8|111472.3|38
1737054120000|2025-01-16 19:02:00|111542.9|111492.9|111523.2|111498.2|111544.7|111503.2|111522.5|111488.6|37
1737054130000|2025-01-16 19:02:10|111522.7|111497.7|111533.7|111483.7|111535.5|111498.3|111517.4|111481.9|33
1737054140000|2025-01-16 19:02:20|111532.5|111482.5|111530.3|111480.3|111532.5|111497.2|111510.1|111471|42
1737054150000|2025-01-16 19:02:30|111529.4|111479.4|111517.4|111492.4|111532.7|111507.7|111508.7|111474.6|41
1737054160000|2025-01-16 19:02:40|111529.6|111479.6|111523.8|111473.8|111530|111480|111521.8|111471.8|13
1737054170000|2025-01-16 19:02:50|111525.3|111475.3|111524.6|111474.6|111526.6|111476.6|111523.4|111473.4|22
1737054180000|2025-01-16 19:03:00|111520.1|111470.1|111516.1|111466.1|111522.2|111481.9|111501.2|111462.2|26
1737054190000|2025-01-16 19:03:10|111516|111466|111504.1|111479.1|111522.7|111483.4|111504.1|111465.3|15
1737054200000|2025-01-16 19:03:20|111518.2|111468.2|111516.5|111466.5|111519|111469|111515|111465|15
1737054210000|2025-01-16 19:03:30|111516.1|111466.1|111516|111466|111517.7|111467.7|111516|111466|5
1737054220000|2025-01-16 19:03:40|111515|111465|111528.6|111478.6|111528.9|111478.9|111513.4|111463.4|22
1737054230000|2025-01-16 19:03:50|111526.9|111476.9|111520.2|111470.2|111527.3|111477.3|111518.8|111468.8|21
1737054240000|2025-01-16 19:04:00|111521.5|111471.5|111498.5|111473.5|111527.2|111477.2|111490.6|111453|45
1737054250000|2025-01-16 19:04:10|111496.7|111471.7|111488.3|111463.3|111510.4|111472.8|111488.3|111457.9|32
1737054260000|2025-01-16 19:04:20|111486.9|111461.9|111485.5|111460.5|111488.5|111463.5|111482.9|111457.9|17
1737054270000|2025-01-16 19:04:30|111486.4|111461.4|111485.8|111460.8|111488.2|111463.2|111482|111457|19
1737054280000|2025-01-16 19:04:40|111486|111461|111485.2|111460.2|111489.7|111464.7|111484.2|111459.2|15
1737054290000|2025-01-16 19:04:50|111484.2|111459.2|111485|111460|111487.5|111462.5|111481.7|111456.7|9
1737054300000|2025-01-16 19:05:00|111486.4|111461.4|111492.1|111442.1|111493|111464.4|111478.4|111442.1|24
1737054310000|2025-01-16 19:05:10|111493.1|111443.1|111486.6|111436.6|111495.1|111445.1|111485.3|111435.3|15
1737054320000|2025-01-16 19:05:20|111486.5|111436.5|111491.4|111441.4|111494.2|111455.3|111476.8|111436.2|37
1737054330000|2025-01-16 19:05:30|111492.3|111442.3|111489.4|111439.4|111492.7|111442.7|111488.9|111438.9|27
1737054340000|2025-01-16 19:05:40|111489.8|111439.8|111491.8|111441.8|111494.2|111444.2|111488.6|111438.6|15
1737054350000|2025-01-16 19:05:50|111490.8|111440.8|111485.1|111435.1|111491.6|111441.6|111482.7|111432.7|22
1737054360000|2025-01-16 19:06:00|111485|111435|111497.2|111447.2|111498.8|111448.8|111483.9|111433.9|29
1737054370000|2025-01-16 19:06:10|111495.1|111445.1|111500.1|111450.1|111501.5|111451.5|111494.2|111444.2|34
1737054380000|2025-01-16 19:06:20|111499.5|111449.5|111485.4|111460.4|111499.5|111464.5|111484.3|111447.4|27
1737054390000|2025-01-16 19:06:30|111486.5|111461.5|111498.7|111448.7|111503.2|111467.4|111486.5|111448.5|26
1737054400000|2025-01-16 19:06:40|111489.2|111464.2|111485.4|111460.4|111495.1|111467.2|111481.7|111444.4|27
1737054410000|2025-01-16 19:06:50|111485|111460|111491|111441|111491.5|111460|111475.5|111438.4|31
1737054420000|2025-01-16 19:07:00|111492|111442|111491.3|111441.3|111494.2|111444.2|111488.9|111438.9|31
1737054430000|2025-01-16 19:07:10|111490.7|111440.7|111503.2|111453.2|111503.2|111462.6|111481.1|111440|38
1737054440000|2025-01-16 19:07:20|111503.6|111453.6|111503.4|111453.4|111506.5|111456.5|111499.6|111449.6|33
1737054450000|2025-01-16 19:07:30|111504.4|111454.4|111513.6|111463.6|111513.6|111463.6|111503.5|111453.5|14
1737054460000|2025-01-16 19:07:40|111514.5|111464.5|111490.2|111465.2|111514.5|111465.2|111482.2|111455.9|16
1737054470000|2025-01-16 19:07:50|111489.3|111464.3|111491.4|111441.4|111493.6|111467.4|111478.9|111441.4|51
1737054480000|2025-01-16 19:08:00|111491|111441|111477.6|111452.6|111497.1|111462.1|111474.9|111440.2|39
1737054490000|2025-01-16 19:08:10|111477.2|111452.2|111481.6|111456.6|111498.6|111465.5|111477.2|111442.3|34
1737054500000|2025-01-16 19:08:20|111480.8|111455.8|111492.5|111442.5|111495.1|111458.6|111480.1|111441.4|23
1737054510000|2025-01-16 19:08:30|111491.2|111441.2|111484.3|111459.3|111492.1|111465|111483.4|111441.2|33
1737054520000|2025-01-16 19:08:40|111484.5|111459.5|111488.1|111463.1|111499.7|111464.8|111483.1|111448.9|24
1737054530000|2025-01-16 19:08:50|111489.2|111464.2|111488.6|111463.6|111495.6|111470.6|111486.4|111461.4|35
1737054540000|2025-01-16 19:09:00|111489.6|111464.6|111509|111459|111509|111476|111489.6|111452.9|34
1737054550000|2025-01-16 19:09:10|111507.9|111457.9|111511|111486|111515.7|111486.4|111493.7|111457.9|28
1737054560000|2025-01-16 19:09:20|111509.4|111484.4|111509.5|111484.5|111513.1|111488.1|111508.6|111483.6|41
1737054570000|2025-01-16 19:09:30|111510.7|111485.7|111513.3|111488.3|111513.3|111488.3|111508.1|111483.1|33
1737054580000|2025-01-16 19:09:40|111511.5|111486.5|111507.1|111482.1|111512.9|111487.9|111505.3|111480.3|20
1737054590000|2025-01-16 19:09:50|111506.6|111481.6|111512.5|111462.5|111512.5|111487|111503|111462.5|22
1737054600000|2025-01-16 19:10:00|111514.6|111464.6|111491.7|111466.7|111520.1|111479.6|111491.5|111455.1|22
1737054610000|2025-01-16 19:10:10|111492.1|111467.1|111499|111449|111503.6|111468.3|111487.2|111449|25
1737054620000|2025-01-16 19:10:20|111497.3|111447.3|111482.8|111457.8|111501.1|111464.1|111481.4|111444.1|31
1737054630000|2025-01-16 19:10:30|111484.7|111459.7|111483.7|111458.7|111499.5|111462|111481.4|111444.9|24
1737054640000|2025-01-16 19:10:40|111483.1|111458.1|111497.4|111472.4|111498.2|111473.2|111483.1|111458.1|38
1737054650000|2025-01-16 19:10:50|111496.1|111471.1|111496.8|111471.8|111499.2|111474.2|111495.3|111470.3|11
1737054660000|2025-01-16 19:11:00|111496.2|111471.2|111489.7|111464.7|111507.4|111471.2|111488.7|111455.3|20
1737054670000|2025-01-16 19:11:10|111488.8|111463.8|111483.4|111458.4|111498|111465.5|111482.3|111444.8|32
1737054680000|2025-01-16 19:11:20|111497.8|111447.8|111490.5|111440.5|111497.8|111447.8|111490|111440|16
1737054690000|2025-01-16 19:11:30|111493.9|111443.9|111492.7|111442.7|111494.2|111444.2|111490.1|111440.1|35
1737054700000|2025-01-16 19:11:40|111490.8|111440.8|111486.8|111436.8|111492.1|111442.1|111483.7|111433.7|26
1737054710000|2025-01-16 19:11:50|111489.1|111439.1|111468.1|111443.1|111489.1|111444.5|111468.1|111435.7|8
1737054720000|2025-01-16 19:12:00|111467.7|111442.7|111468.7|111443.7|111469.2|111444.2|111467.7|111442.7|10
1737054730000|2025-01-16 19:12:10|111467.8|111442.8|111483.2|111433.2|111490.2|111449.1|111464.6|111427.2|26
1737054740000|2025-01-16 19:12:20|111485.3|111435.3|111483.8|111433.8|111485.3|111435.3|111482|111432|11
1737054750000|2025-01-16 19:12:30|111482.1|111432.1|111466|111441|111483.8|111448.2|111466|111431.9|7
1737054760000|2025-01-16 19:12:40|111467.2|111442.2|111462.7|111437.7|111474.1|111443.2|111455.5|111423.6|20
1737054770000|2025-01-16 19:12:50|111459.9|111434.9|111454.9|111429.9|111462|111437|111454.9|111429.9|22
1737054780000|2025-01-16 19:13:00|111454.4|111429.4|111465.3|111415.3|111468.2|111429.4|111448.9|111411.3|26
1737054790000|2025-01-16 19:13:10|111462|111412|111460.5|111410.5|111465|111415|111457.5|111407.5|47
1737054800000|2025-01-16 19:13:20|111459.8|111409.8|111461|111411|111464|111427.3|111447.9|111409.4|16
1737054810000|2025-01-16 19:13:30|111460.8|111410.8|111461.2|111411.2|111462.8|111412.8|111458.8|111408.8|20
1737054820000|2025-01-16 19:13:40|111460.8|111410.8|111460.8|111410.8|111463.9|111413.9|111460.4|111410.4|12
1737054830000|2025-01-16 19:13:50|111459.8|111409.8|111457.7|111407.7|111459.8|111409.8|111457.2|111407.2|10
1737054840000|2025-01-16 19:14:00|111458.3|111408.3|111450.9|111425.9|111464.5|111426.2|111448.1|111408.3|21
1737054850000|2025-01-16 19:14:10|111449.9|111424.9|111449.3|111424.3|111460.2|111426.2|111447.4|111409.6|13
1737054860000|2025-01-16 19:14:20|111449|111424|111453.8|111428.8|111461.9|111431.1|111448.1|111411|20
1737054870000|2025-01-16 19:14:30|111455|111430|111480.4|111430.4|111480.4|111442.4|111455|111427.9|37
1737054880000|2025-01-16 19:14:40|111479.7|111429.7|111477.8|111427.8|111479.7|111429.7|111477.8|111427.8|8
1737054890000|2025-01-16 19:14:50|111477.2|111427.2|111477.2|111427.2|111479.2|111429.2|111476.5|111426.5|19
1737054900000|2025-01-16 19:15:00|111477.8|111427.8|111451.4|111426.4|111477.9|111433.8|111446|111413.5|35
1737054910000|2025-01-16 19:15:10|111450.9|111425.9|111460.3|111410.3|111464.5|111426.7|111448.2|111407.6|33
1737054920000|2025-01-16 19:15:20|111462.7|111412.7|111462.4|111412.4|111463.9|111413.9|111459.6|111409.6|11
1737054930000|2025-01-16 19:15:30|111463|111413|111461.8|111411.8|111463.9|111423.6|111448.6|111409.9|15
1737054940000|2025-01-16 19:15:40|111461.9|111411.9|111452.5|111427.5|111461.9|111428.4|111444.1|111402.9|33
1737054950000|2025-01-16 19:15:50|111449.6|111424.6|111460.5|111410.5|111461.7|111436.7|111446.7|111409|32
1737054960000|2025-01-16 19:16:00|111459.5|111409.5|111458.4|111408.4|111463.2|111413.2|111454.1|111404.1|24
1737054970000|2025-01-16 19:16:10|111459.1|111409.1|111448.3|111423.3|111460.1|111423.3|111448.3|111406.6|13
1737054980000|2025-01-16 19:16:20|111447.8|111422.8|111458.2|111408.2|111460.7|111426.8|111445.6|111408.2|21
1737054990000|2025-01-16 19:16:30|111460.1|111410.1|111455|111405|111460.1|111426.5|111444.8|111405|26
1737055000000|2025-01-16 19:16:40|111452.7|111402.7|111454|111404|111456.8|111421.3|111445.8|111402.2|31
1737055010000|2025-01-16 19:16:50|111454.4|111404.4|111440.7|111415.7|111456.6|111421.2|111439.2|111403.4|27
1737055020000|2025-01-16 19:17:00|111439.8|111414.8|111428.1|111403.1|111439.8|111414.8|111428.1|111403.1|24
1737055030000|2025-01-16 19:17:10|111429.8|111404.8|111438.5|111413.5|111438.5|111413.5|111428.1|111403.1|16
1737055040000|2025-01-16 19:17:20|111435.2|111410.2|111448.5|111398.5|111450.3|111410.2|111431.2|111394.9|28
1737055050000|2025-01-16 19:17:30|111449.2|111399.2|111451.8|111401.8|111451.8|111412.6|111433.6|111396.5|31
1737055060000|2025-01-16 19:17:40|111451.7|111401.7|111449.1|111399.1|111451.7|111401.7|111448|111398|21
1737055070000|2025-01-16 19:17:50|111449.8|111399.8|111456.8|111406.8|111456.8|111406.8|111447.2|111397.2|21
1737055080000|2025-01-16 19:18:00|111456.3|111406.3|111449|111399|111457.2|111411.9|111436.3|111397.7|38
1737055090000|2025-01-16 19:18:10|111451.7|111401.7|111450.7|111400.7|111454.2|111404.2|111448.1|111398.1|20
1737055100000|2025-01-16 19:18:20|111448.1|111398.1|111450.4|111400.4|111450.4|111417.4|111439.4|111396.6|14
1737055110000|2025-01-16 19:18:30|111447.8|111397.8|111454|111404|111456.2|111406.2|111447.7|111397.7|13
1737055120000|2025-01-16 19:18:40|111456|111406|111452.5|111402.5|111456.3|111406.3|111451.4|111401.4|15
1737055130000|2025-01-16 19:18:50|111453.3|111403.3|111448.8|111398.8|111453.3|111403.3|111448.8|111398.8|7
1737055140000|2025-01-16 19:19:00|111451.9|111401.9|111448.8|111398.8|111454.9|111404.9|111448.6|111398.6|17
1737055150000|2025-01-16 19:19:10|111451.2|111401.2|111448.9|111398.9|111451.3|111401.3|111448.8|111398.8|7
1737055160000|2025-01-16 19:19:20|111451.8|111401.8|111450.5|111400.5|111451.8|111401.8|111448.7|111398.7|6
1737055170000|2025-01-16 19:19:30|111448.7|111398.7|111447.8|111397.8|111450.5|111400.5|111447.7|111397.7|7
1737055180000|2025-01-16 19:19:40|111448.7|111398.7|111458|111408|111458.9|111408.9|111448.7|111398.7|24
1737055190000|2025-01-16 19:19:50|111461.5|111411.5|111467.6|111417.6|111468.2|111418.2|111461.5|111411.5|26
1737055200000|2025-01-16 19:20:00|111464.2|111414.2|111471.8|111421.8|111475.4|111425.4|111461.6|111411.6|43
1737055210000|2025-01-16 19:20:10|111470.1|111420.1|111480.6|111430.6|111483.8|111433.8|111470.1|111420.1|21
1737055220000|2025-01-16 19:20:20|111482.3|111432.3|111480.2|111430.2|111482.3|111432.3|111480.2|111430.2|4
1737055230000|2025-01-16 19:20:30|111479.8|111429.8|111466.1|111416.1|111479.8|111429.8|111463.9|111413.9|33
1737055240000|2025-01-16 19:20:40|111468.6|111418.6|111461.7|111411.7|111469|111419|111457.4|111407.4|32
1737055250000|2025-01-16 19:20:50|111463.4|111413.4|111465|111415|111466.3|111416.3|111457.1|111407.1|38
1737055260000|2025-01-16 19:21:00|111465.3|111415.3|111458.1|111408.1|111466.3|111416.3|111455|111405|32
1737055270000|2025-01-16 19:21:10|111457.6|111407.6|111448.6|111398.6|111458.1|111408.1|111446.9|111396.9|20
1737055280000|2025-01-16 19:21:20|111451.4|111401.4|111463.8|111413.8|111464.9|111414.9|111450.6|111400.6|21
1737055290000|2025-01-16 19:21:30|111462.4|111412.4|111468.1|111418.1|111471.1|111421.1|111458.4|111408.4|27
1737055300000|2025-01-16 19:21:40|111468.4|111418.4|111467.4|111417.4|111471.8|111421.8|111466|111416|31
1737055310000|2025-01-16 19:21:50|111468.4|111418.4|111470.3|111420.3|111474.4|111424.4|111465.9|111415.9|31
1737055320000|2025-01-16 19:22:00|111469.8|111419.8|111463.8|111413.8|111471.9|111421.9|111463.8|111413.8|25
1737055330000|2025-01-16 19:22:10|111462.8|111412.8|111465.7|111415.7|111467.3|111417.3|111461.1|111411.1|20
1737055340000|2025-01-16 19:22:20|111465.5|111415.5|111471.2|111421.2|111472.5|111422.5|111461.4|111411.4|35
1737055350000|2025-01-16 19:22:30|111470.5|111420.5|111469.3|111419.3|111472.3|111422.3|111467.9|111417.9|26
1737055360000|2025-01-16 19:22:40|111470|111420|111464.3|111439.3|111471.8|111440.7|111456.9|111420|46
1737055370000|2025-01-16 19:22:50|111465.3|111440.3|111479|111429|111486.6|111446.2|111464.7|111428|34
1737055380000|2025-01-16 19:23:00|111481.1|111431.1|111494.5|111444.5|111496|111446|111478.1|111428.1|20
1737055390000|2025-01-16 19:23:10|111495.1|111445.1|111500.5|111450.5|111500.5|111450.5|111493.7|111443.7|13
1737055400000|2025-01-16 19:23:20|111499.2|111449.2|111504.2|111454.2|111507.2|111457.2|111496.3|111446.3|23
1737055410000|2025-01-16 19:23:30|111505.1|111455.1|111513.3|111463.3|111513.3|111474.3|111490.8|111455.1|40
1737055420000|2025-01-16 19:23:40|111514.2|111464.2|111513.5|111463.5|111517.1|111467.1|111513.5|111463.5|5
1737055430000|2025-01-16 19:23:50|111517.1|111467.1|111505|111480|111517.7|111480|111503|111467.1|4
1737055440000|2025-01-16 19:24:00|111502.9|111477.9|111496.9|111471.9|111512.8|111480.2|111496.5|111461.3|14
1737055450000|2025-01-16 19:24:10|111497.5|111472.5|111498.6|111473.6|111501.7|111476.7|111496.5|111471.5|15
1737055460000|2025-01-16 19:24:20|111499.2|111474.2|111516.8|111466.8|111524.2|111474.2|111499.2|111466|10
1737055470000|2025-01-16 19:24:30|111515.6|111465.6|111510.9|111485.9|111519.1|111485.9|111507.8|111465|11
1737055480000|2025-01-16 19:24:40|111515.2|111465.2|111506.9|111481.9|111517.4|111486.8|111506.9|111461.8|17
1737055490000|2025-01-16 19:24:50|111505.4|111480.4|111497.3|111472.3|111518.4|111480.4|111495.7|111464.9|14
1737055500000|2025-01-16 19:25:00|111496.3|111471.3|111489|111464|111511.3|111473.4|111487.2|111451.6|51
1737055510000|2025-01-16 19:25:10|111491.5|111466.5|111496.5|111471.5|111504.7|111474.4|111486.9|111451.4|39
1737055520000|2025-01-16 19:25:20|111495.9|111470.9|111521.5|111471.5|111521.8|111476.7|111495.9|111455|35
1737055530000|2025-01-16 19:25:30|111522.7|111472.7|111517.9|111492.9|111532.8|111494.7|111515.3|111472.1|30
1737055540000|2025-01-16 19:25:40|111518.9|111493.9|111534.9|111484.9|111536.6|111499.7|111518.9|111483.8|24
1737055550000|2025-01-16 19:25:50|111533.6|111483.6|111528|111478|111533.6|111483.6|111525.6|111475.6|37
1737055560000|2025-01-16 19:26:00|111527.4|111477.4|111526.1|111476.1|111529.9|111489|111514|111473.8|40
1737055580000|2025-01-16 19:26:20|111525.2|111475.2|111528.8|111478.8|111530.5|111480.5|111523.1|111473.1|26
1737055590000|2025-01-16 19:26:30|111527.3|111477.3|111523.3|111473.3|111527.3|111488.6|111510.8|111470.1|30
1737055600000|2025-01-16 19:26:40|111522.3|111472.3|111521|111471|111527.1|111479.9|111504.9|111465.4|31
1737055610000|2025-01-16 19:26:50|111518.1|111468.1|111516.2|111466.2|111523.2|111473.2|111516.2|111466.2|10
1737055620000|2025-01-16 19:27:00|111520|111470|111511.6|111461.6|111521.9|111477.1|111497.3|111460.5|18
1737055630000|2025-01-16 19:27:10|111510.6|111460.6|111515.5|111465.5|111515.5|111465.5|111510.2|111460.2|16
1737055640000|2025-01-16 19:27:20|111513.2|111463.2|111512.2|111462.2|111514.3|111464.3|111512.1|111462.1|9
1737055650000|2025-01-16 19:27:30|111511.9|111461.9|111509.6|111459.6|111511.9|111471.3|111493.4|111458.4|23
1737055660000|2025-01-16 19:27:40|111510|111460|111513.3|111463.3|111513.9|111463.9|111510|111460|8
1737055670000|2025-01-16 19:27:50|111512.1|111462.1|111510|111460|111517.8|111467.8|111509.9|111459.9|21
1737055680000|2025-01-16 19:28:00|111509.9|111459.9|111514.6|111464.6|111516.3|111476.1|111501.1|111459.9|14
1737055690000|2025-01-16 19:28:10|111513.7|111463.7|111512.4|111462.4|111513.7|111463.7|111510.9|111460.9|6
1737055700000|2025-01-16 19:28:20|111513.3|111463.3|111512.6|111462.6|111514.4|111464.4|111512.3|111462.3|11
1737055710000|2025-01-16 19:28:30|111510.1|111460.1|111510.8|111460.8|111512.6|111462.6|111508.9|111458.9|16
1737055720000|2025-01-16 19:28:40|111511.6|111461.6|111513.9|111463.9|111513.9|111463.9|111511.6|111461.6|5
1737055730000|2025-01-16 19:28:50|111516.5|111466.5|111517.6|111467.6|111517.6|111467.6|111513.5|111463.5|9
1737055740000|2025-01-16 19:29:00|111514.8|111464.8|111523|111473|111523.3|111482.2|111502.3|111464.8|22
1737055750000|2025-01-16 19:29:10|111523.9|111473.9|111525.3|111475.3|111527.6|111491.2|111510.9|111473.9|20
1737055760000|2025-01-16 19:29:20|111524.3|111474.3|111527.7|111477.7|111531.2|111481.2|111524.3|111474.3|17
1737055770000|2025-01-16 19:29:30|111530.6|111480.6|111516.5|111491.5|111531.4|111494.2|111513.9|111477.9|33
1737055780000|2025-01-16 19:29:40|111515|111490|111520.7|111470.7|111522.3|111493.3|111513.8|111467.6|18
1737055790000|2025-01-16 19:29:50|111521.1|111471.1|111524.1|111474.1|111526.9|111476.9|111521.1|111471.1|15
1737055800000|2025-01-16 19:30:00|111523.8|111473.8|111528.7|111478.7|111530.8|111480.8|111519.4|111469.4|28
1737055810000|2025-01-16 19:30:10|111528.6|111478.6|111528.4|111478.4|111530|111480|111525.9|111475.9|16
1737055820000|2025-01-16 19:30:20|111533.7|111483.7|111545.1|111495.1|111545.1|111503.6|111521.8|111483.7|32
1737055830000|2025-01-16 19:30:30|111534|111509|111534.4|111509.4|111534.9|111509.9|111532.4|111507.4|9
1737055840000|2025-01-16 19:30:40|111535.4|111510.4|111538|111513|111539.1|111514.1|111531.4|111506.4|14
1737055850000|2025-01-16 19:30:50|111536.9|111511.9|111543.9|111493.9|111544.5|111511.9|111531.7|111490|21
1737055860000|2025-01-16 19:31:00|111543|111493|111541.8|111491.8|111543.2|111493.2|111540.3|111490.3|19
1737055870000|2025-01-16 19:31:10|111541.2|111491.2|111526.2|111501.2|111551.8|111503.2|111523.5|111485.2|34
1737055880000|2025-01-16 19:31:20|111527.2|111502.2|111543.3|111493.3|111546.3|111510.2|111522.6|111492.9|43
1737055890000|2025-01-16 19:31:30|111545.8|111495.8|111539.2|111489.2|111545.8|111495.8|111536.4|111486.4|17
1737055900000|2025-01-16 19:31:40|111537|111487|111532.1|111482.1|111537.1|111496.9|111519.3|111481.7|25
1737055910000|2025-01-16 19:31:50|111532.8|111482.8|111529.7|111479.7|111535.7|111489.4|111512.8|111475.2|52
1737055920000|2025-01-16 19:32:00|111530.7|111480.7|111530.5|111480.5|111531.5|111495.6|111515.9|111475.1|45
1737055930000|2025-01-16 19:32:10|111530|111480|111528.1|111478.1|111532.5|111494.3|111519.3|111477.6|30
1737055940000|2025-01-16 19:32:20|111529.1|111479.1|111532.8|111482.8|111536.5|111486.5|111529.1|111479.1|27
1737055950000|2025-01-16 19:32:30|111528.9|111478.9|111511.5|111486.5|111532.8|111486.5|111511.1|111478.5|16
1737055960000|2025-01-16 19:32:40|111512.3|111487.3|111506.1|111481.1|111512.3|111487.3|111506.1|111481.1|23
1737055970000|2025-01-16 19:32:50|111507.3|111482.3|111511.5|111486.5|111512|111487|111507.2|111482.2|14
1737055980000|2025-01-16 19:33:00|111510.5|111485.5|111510.2|111485.2|111514.9|111489.9|111510.2|111485.2|27
1737055990000|2025-01-16 19:33:10|111509.5|111484.5|111510.3|111485.3|111513.2|111488.2|111508.2|111483.2|22
1737056000000|2025-01-16 19:33:20|111509.8|111484.8|111509.5|111484.5|111509.8|111484.8|111502.8|111477.8|25
1737056010000|2025-01-16 19:33:30|111509.2|111484.2|111539.6|111514.6|111541.8|111516.8|111509.2|111484.2|32
1737056020000|2025-01-16 19:33:40|111538.7|111513.7|111532.8|111507.8|111540.2|111515.2|111531.6|111506.6|13
1737056030000|2025-01-16 19:33:50|111533.7|111508.7|111535.6|111510.6|111536.8|111511.8|111533.7|111508.7|17
1737056040000|2025-01-16 19:34:00|111538.3|111513.3|111540.5|111490.5|111545.7|111513.3|111532.9|111489.4|22
1737056050000|2025-01-16 19:34:10|111540.9|111490.9|111540.4|111490.4|111543.2|111493.2|111537.5|111487.5|15
1737056060000|2025-01-16 19:34:20|111541.2|111491.2|111532.4|111482.4|111541.2|111491.2|111512.4|111473.4|40
1737056070000|2025-01-16 19:34:30|111532|111482|111514.5|111489.5|111533.3|111495|111514.4|111476.6|30
1737056080000|2025-01-16 19:34:40|111516.8|111491.8|111529.6|111479.6|111532.1|111491.8|111513.2|111474.9|38
1737056090000|2025-01-16 19:34:50|111530.8|111480.8|111525.5|111475.5|111532.2|111492.6|111512.3|111474.8|16
1737056100000|2025-01-16 19:35:00|111524.8|111474.8|111526.6|111476.6|111530.8|111480.8|111524.7|111474.7|25
1737056110000|2025-01-16 19:35:10|111524.8|111474.8|111519.5|111494.5|111528.5|111494.5|111517.1|111474.6|17
1737056120000|2025-01-16 19:35:20|111517.1|111492.1|111526.5|111476.5|111531.7|111492.1|111515.3|111476.5|11
1737056130000|2025-01-16 19:35:30|111527.5|111477.5|111519.1|111469.1|111529.3|111479.3|111519.1|111469.1|9
1737056140000|2025-01-16 19:35:40|111520.6|111470.6|111516.7|111466.7|111520.6|111470.6|111516.7|111466.7|10
1737056150000|2025-01-16 19:35:50|111515.6|111465.6|111514|111464|111515.7|111465.7|111514|111464|5
1737056160000|2025-01-16 19:36:00|111514.9|111464.9|111516.2|111466.2|111516.3|111466.3|111514.3|111464.3|9
1737056170000|2025-01-16 19:36:10|111517.1|111467.1|111511.9|111461.9|111523.7|111473.7|111511.9|111461.9|21
1737056180000|2025-01-16 19:36:20|111511.6|111461.6|111508.6|111458.6|111511.8|111461.8|111507.2|111457.2|19
1737056190000|2025-01-16 19:36:30|111508.9|111458.9|111509.8|111459.8|111511.8|111461.8|111508.4|111458.4|11
1737056200000|2025-01-16 19:36:40|111510.3|111460.3|111510|111460|111512.6|111462.6|111510|111460|8
1737056210000|2025-01-16 19:36:50|111510.3|111460.3|111510.3|111460.3|111510.4|111460.4|111510|111460|4
1737056220000|2025-01-16 19:37:00|111509.9|111459.9|111510|111460|111511.1|111461.1|111509.9|111459.9|5
1737056230000|2025-01-16 19:37:10|111510.2|111460.2|111505.5|111455.5|111510.2|111460.2|111504.4|111454.4|7
1737056240000|2025-01-16 19:37:20|111506.6|111456.6|111508.2|111458.2|111509.4|111459.4|111505.4|111455.4|8
1737056250000|2025-01-16 19:37:30|111508.1|111458.1|111508.1|111458.1|111508.1|111458.1|111508.1|111458.1|1
1737056260000|2025-01-16 19:37:40|111500.7|111450.7|111494|111469|111504.5|111469|111490.3|111450.7|28
1737056270000|2025-01-16 19:37:50|111488.6|111463.6|111486.7|111461.7|111489.8|111464.8|111484.7|111459.7|27
1737056280000|2025-01-16 19:38:00|111484.5|111459.5|111507.3|111457.3|111508.5|111470.8|111484.5|111457.3|26
1737056290000|2025-01-16 19:38:10|111506.7|111456.7|111478.9|111453.9|111508.1|111458.7|111477|111452|16
1737056300000|2025-01-16 19:38:20|111477.5|111452.5|111482.7|111432.7|111494|111454.8|111473.9|111432.5|24
1737056310000|2025-01-16 19:38:30|111483.6|111433.6|111478.5|111428.5|111484.3|111434.3|111477.3|111427.3|25
1737056320000|2025-01-16 19:38:40|111478.4|111428.4|111478.5|111428.5|111478.8|111428.8|111476.9|111426.9|19
1737056330000|2025-01-16 19:38:50|111478.8|111428.8|111478.2|111428.2|111480.9|111430.9|111478.1|111428.1|21
1737056340000|2025-01-16 19:39:00|111477.6|111427.6|111456.7|111431.7|111477.6|111431.8|111454.1|111417.6|44
1737056350000|2025-01-16 19:39:10|111458.1|111433.1|111458|111433|111458.3|111433.3|111456.1|111431.1|21
1737056360000|2025-01-16 19:39:20|111457.4|111432.4|111460|111435|111460|111435|111449.4|111424.4|21
1737056370000|2025-01-16 19:39:30|111461|111436|111474.8|111424.8|111476.8|111437.5|111461|111423.9|34
1737056380000|2025-01-16 19:39:40|111474.9|111424.9|111474.7|111424.7|111476.2|111426.2|111473.4|111423.4|9
1737056390000|2025-01-16 19:39:50|111474.2|111424.2|111474.9|111424.9|111474.9|111424.9|111474.2|111424.2|3
1737056400000|2025-01-16 19:40:00|111474.4|111424.4|111471.3|111421.3|111475.5|111425.5|111470.8|111420.8|15
1737056410000|2025-01-16 19:40:10|111470.8|111420.8|111463.9|111413.9|111471.3|111421.3|111459.5|111409.5|30
1737056420000|2025-01-16 19:40:20|111462.4|111412.4|111456.4|111406.4|111463.7|111413.7|111456.3|111406.3|28
1737056430000|2025-01-16 19:40:30|111457.3|111407.3|111455.5|111405.5|111459.1|111409.1|111455|111405|25
1737056440000|2025-01-16 19:40:40|111457.2|111407.2|111455.7|111405.7|111457.9|111407.9|111454.4|111404.4|24
1737056450000|2025-01-16 19:40:50|111458.1|111408.1|111457.7|111407.7|111458.1|111408.1|111455.2|111405.2|22
1737056460000|2025-01-16 19:41:00|111455.9|111405.9|111457.5|111407.5|111457.7|111407.7|111454|111404|25
1737056470000|2025-01-16 19:41:10|111460.4|111410.4|111466.9|111416.9|111468.7|111418.7|111457.5|111407.5|25
1737056480000|2025-01-16 19:41:20|111467|111417|111454.6|111429.6|111470.4|111432.9|111452.8|111416.9|31
1737056490000|2025-01-16 19:41:30|111455.2|111430.2|111453.8|111428.8|111459.7|111434.7|111452.8|111427.8|22
1737056500000|2025-01-16 19:41:40|111452.5|111427.5|111462.1|111412.1|111463.5|111428.7|111448.5|111411.2|33
1737056510000|2025-01-16 19:41:50|111462.2|111412.2|111464.8|111414.8|111466.9|111416.9|111460.9|111410.9|31
1737056520000|2025-01-16 19:42:00|111464.6|111414.6|111462|111412|111465|111425.9|111445.8|111408.4|45
1737056530000|2025-01-16 19:42:10|111463.9|111413.9|111464|111414|111467|111417|111463.9|111413.9|8
1737056540000|2025-01-16 19:42:20|111464.7|111414.7|111464.4|111414.4|111465.7|111415.7|111458.3|111408.3|27
1737056550000|2025-01-16 19:42:30|111465|111415|111463.2|111413.2|111465|111415|111457.1|111407.1|34
1737056560000|2025-01-16 19:42:40|111461.8|111411.8|111454.2|111404.2|111464|111421.8|111446.8|111401.5|29
1737056570000|2025-01-16 19:42:50|111453.2|111403.2|111456|111406|111456|111406|111453.2|111403.2|4
1737056580000|2025-01-16 19:43:00|111460.3|111410.3|111457.6|111407.6|111461.4|111411.4|111457.1|111407.1|18
1737056590000|2025-01-16 19:43:10|111458.3|111408.3|111450.5|111400.5|111463.4|111413.4|111450.2|111400.2|40
1737056600000|2025-01-16 19:43:20|111452.4|111402.4|111452|111402|111453.3|111403.3|111450.3|111400.3|13
1737056610000|2025-01-16 19:43:30|111453.7|111403.7|111440.6|111415.6|111463.4|111426|111440.6|111403.1|24
1737056620000|2025-01-16 19:43:40|111440.2|111415.2|111438.9|111413.9|111440.2|111415.2|111438.9|111413.9|7
1737056630000|2025-01-16 19:43:50|111439.2|111414.2|111453.9|111403.9|111455.6|111415.8|111439.2|111403.9|9
1737056640000|2025-01-16 19:44:00|111454.8|111404.8|111466.8|111416.8|111466.8|111416.8|111454.8|111404.8|19
1737056650000|2025-01-16 19:44:10|111464.5|111414.5|111456.5|111431.5|111466.2|111435.7|111453.2|111414.5|30
1737056660000|2025-01-16 19:44:20|111457.5|111432.5|111461.4|111436.4|111464.4|111439.4|111457.4|111432.4|15
1737056670000|2025-01-16 19:44:30|111460.4|111435.4|111474.3|111449.3|111487.6|111451.3|111460.4|111428|37
1737056680000|2025-01-16 19:44:40|111477.4|111452.4|111476.3|111451.3|111477.4|111452.4|111472.3|111447.3|10
1737056690000|2025-01-16 19:44:50|111474.8|111449.8|111481.4|111456.4|111484.2|111459.2|111474.8|111449.8|11
1737056700000|2025-01-16 19:45:00|111482.1|111457.1|111478.5|111453.5|111487.4|111457.1|111474.1|111436.1|19
1737056710000|2025-01-16 19:45:10|111478.4|111453.4|111479.7|111454.7|111479.7|111454.7|111478.4|111453.4|2
1737056720000|2025-01-16 19:45:20|111473.8|111448.8|111478.3|111428.3|111482.4|111448.8|111469.5|111427.1|21
1737056730000|2025-01-16 19:45:30|111477.2|111427.2|111478.4|111428.4|111481.3|111431.3|111477.2|111427.2|10
1737056740000|2025-01-16 19:45:40|111480.6|111430.6|111478|111428|111480.6|111430.6|111477|111427|12
1737056750000|2025-01-16 19:45:50|111482|111432|111486.3|111436.3|111488.3|111438.3|111481.6|111431.6|7
1737056760000|2025-01-16 19:46:00|111481.2|111431.2|111453.8|111428.8|111481.2|111437.6|111452.1|111419.7|30
1737056770000|2025-01-16 19:46:10|111450.5|111425.5|111450.1|111425.1|111453|111428|111449.3|111424.3|23
1737056780000|2025-01-16 19:46:20|111449.3|111424.3|111449.4|111424.4|111449.4|111424.4|111449.3|111424.3|2
1737056790000|2025-01-16 19:46:30|111448.8|111423.8|111449.8|111424.8|111456.9|111426.1|111445.8|111404.2|19
1737056800000|2025-01-16 19:46:40|111448.8|111423.8|111450.6|111425.6|111452.7|111427.7|111447.9|111422.9|32
1737056810000|2025-01-16 19:46:50|111450.4|111425.4|111449.5|111424.5|111454.8|111429.8|111447.1|111422.1|43
1737056820000|2025-01-16 19:47:00|111449.6|111424.6|111452.9|111427.9|111467.2|111428.5|111446.4|111416.4|13
1737056830000|2025-01-16 19:47:10|111452.2|111427.2|111454.9|111429.9|111456.4|111431.4|111449.6|111424.6|23
1737056840000|2025-01-16 19:47:20|111454.5|111429.5|111455.8|111430.8|111457.5|111432.5|111452.1|111427.1|21
1737056850000|2025-01-16 19:47:30|111457.4|111432.4|111452.5|111427.5|111457.4|111432.4|111450.2|111425.2|45
1737056860000|2025-01-16 19:47:40|111450.3|111425.3|111453.3|111428.3|111454|111429|111445.7|111420.7|29
1737056870000|2025-01-16 19:47:50|111449.8|111424.8|111452.4|111427.4|111455|111430|111449.8|111424.8|9
1737056880000|2025-01-16 19:48:00|111453.1|111428.1|111452.8|111427.8|111466.1|111429.7|111451.3|111413|18
1737056890000|2025-01-16 19:48:10|111455|111430|111453.2|111428.2|111457|111432|111452|111427|16
1737056900000|2025-01-16 19:48:20|111453.9|111428.9|111452.1|111427.1|111453.9|111428.9|111446.9|111421.9|14
1737056910000|2025-01-16 19:48:30|111452.9|111427.9|111451.2|111426.2|111452.9|111427.9|111450|111425|10
1737056920000|2025-01-16 19:48:40|111450.2|111425.2|111451.1|111426.1|111454.2|111429.2|111450.2|111425.2|16
1737056930000|2025-01-16 19:48:50|111451.7|111426.7|111453.8|111428.8|111453.8|111428.8|111451.7|111426.7|4
1737056940000|2025-01-16 19:49:00|111452.1|111427.1|111449|111424|111455.6|111430.6|111448.2|111423.2|15
1737056950000|2025-01-16 19:49:10|111449.6|111424.6|111459.3|111434.3|111462.7|111437.7|111446.1|111421.1|33
1737056960000|2025-01-16 19:49:20|111458.4|111433.4|111463.4|111438.4|111464.7|111439.7|111457.9|111432.9|28
1737056970000|2025-01-16 19:49:30|111462.7|111437.7|111467.7|111442.7|111467.9|111442.9|111462.7|111437.7|24
1737056980000|2025-01-16 19:49:40|111468.6|111443.6|111483.8|111433.8|111483.8|111443.6|111468.6|111431|6
1737056990000|2025-01-16 19:49:50|111486.2|111436.2|111488.7|111438.7|111490.4|111440.4|111483.9|111433.9|13
1737057000000|2025-01-16 19:50:00|111487.8|111437.8|111485.5|111460.5|111490.4|111460.5|111474.7|111435.9|20
1737057010000|2025-01-16 19:50:10|111485.7|111460.7|111486.4|111461.4|111488.8|111463.8|111484|111459|22
1737057020000|2025-01-16 19:50:20|111487.7|111462.7|111485.2|111460.2|111488.8|111463.8|111485|111460|12
1737057030000|2025-01-16 19:50:30|111486.1|111461.1|111502.1|111477.1|111516.1|111481.9|111482.7|111457.7|25
1737057040000|2025-01-16 19:50:40|111500.2|111475.2|111502.8|111477.8|111502.8|111477.8|111494.4|111469.4|14
1737057050000|2025-01-16 19:50:50|111501.3|111476.3|111493.1|111468.1|111501.3|111476.3|111493|111468|22
1737057060000|2025-01-16 19:51:00|111492.6|111467.6|111488.4|111463.4|111494|111469|111484.1|111459.1|23
1737057070000|2025-01-16 19:51:10|111488.9|111463.9|111494.3|111469.3|111495.8|111470.8|111485.9|111460.9|26
1737057080000|2025-01-16 19:51:20|111493.9|111468.9|111496.6|111446.6|111497|111468.9|111478.3|111440.7|33
1737057090000|2025-01-16 19:51:30|111497.5|111447.5|111494.1|111469.1|111502.4|111469.1|111484.9|111447.5|25
1737057100000|2025-01-16 19:51:40|111494.2|111469.2|111492|111467|111494.2|111469.2|111491.4|111466.4|6
1737057110000|2025-01-16 19:51:50|111492.5|111467.5|111489.1|111464.1|111492.6|111467.6|111487.9|111462.9|13
1737057120000|2025-01-16 19:52:00|111490.6|111465.6|111493.4|111468.4|111497.4|111472.4|111490.2|111465.2|27
1737057130000|2025-01-16 19:52:10|111494|111469|111487.6|111462.6|111494|111469|111487.1|111462.1|16
1737057140000|2025-01-16 19:52:20|111488.1|111463.1|111485.9|111460.9|111488.1|111463.1|111485.1|111460.1|18
1737057150000|2025-01-16 19:52:30|111486.5|111461.5|111482.6|111457.6|111486.5|111461.5|111482.6|111457.6|15
1737057160000|2025-01-16 19:52:40|111484.7|111459.7|111475.1|111450.1|111485.3|111460.3|111475.1|111450.1|34
1737057170000|2025-01-16 19:52:50|111489.1|111439.1|111479.4|111454.4|111494.2|111455.4|111477.8|111436.7|32
1737057180000|2025-01-16 19:53:00|111481.4|111456.4|111473.5|111448.5|111481.5|111456.5|111473.1|111448.1|40
1737057190000|2025-01-16 19:53:10|111472.3|111447.3|111484.2|111434.2|111489.3|111450.4|111472.3|111433.3|14
1737057200000|2025-01-16 19:53:20|111483|111433|111481|111456|111484.4|111456|111475.1|111431.9|12
1737057210000|2025-01-16 19:53:30|111478|111453|111475.1|111450.1|111481.4|111456.4|111475.1|111450.1|16
1737057220000|2025-01-16 19:53:40|111476.2|111451.2|111474.3|111449.3|111476.9|111451.9|111472.9|111447.9|13
1737057230000|2025-01-16 19:53:50|111475.7|111450.7|111478.5|111453.5|111488.5|111457.7|111473.5|111436|31
1737057240000|2025-01-16 19:54:00|111477.2|111452.2|111482.3|111432.3|111483.3|111453.1|111468.6|111432.3|16
1737057250000|2025-01-16 19:54:10|111477.9|111427.9|111480.5|111430.5|111480.5|111430.5|111477.9|111427.9|8
1737057260000|2025-01-16 19:54:20|111481.5|111431.5|111480.1|111430.1|111483.9|111433.9|111479.9|111429.9|15
1737057270000|2025-01-16 19:54:30|111481.6|111431.6|111487.9|111437.9|111490.7|111449.1|111472.9|111430.5|10
1737057280000|2025-01-16 19:54:40|111488.5|111438.5|111475.4|111450.4|111496.5|111454.4|111475.4|111438.5|13
1737057290000|2025-01-16 19:54:50|111476.9|111451.9|111474.6|111449.6|111487|111455|111472.5|111433.9|23
1737057300000|2025-01-16 19:55:00|111473.5|111448.5|111475.8|111450.8|111477.2|111452.2|111472.2|111447.2|17
1737057310000|2025-01-16 19:55:10|111472.2|111447.2|111472.8|111447.8|111475.8|111450.8|111468.1|111443.1|14
1737057320000|2025-01-16 19:55:20|111471.8|111446.8|111474.5|111449.5|111491.7|111456.2|111471.8|111441.7|22
1737057330000|2025-01-16 19:55:30|111474.8|111449.8|111476.5|111451.5|111480.6|111455.6|111474.8|111449.8|9
1737057340000|2025-01-16 19:55:40|111474.2|111449.2|111479.4|111454.4|111481.7|111456.7|111474.2|111449.2|16
1737057350000|2025-01-16 19:55:50|111480.1|111455.1|111478.8|111428.8|111485|111455.2|111473.2|111424.7|22
1737057360000|2025-01-16 19:56:00|111479|111429|111476.6|111426.6|111479|111429|111475.1|111425.1|7
1737057370000|2025-01-16 19:56:10|111476.4|111426.4|111477.9|111427.9|111477.9|111427.9|111476.4|111426.4|3
1737057380000|2025-01-16 19:56:20|111476.9|111426.9|111473.6|111423.6|111477.3|111427.3|111473.6|111423.6|9
1737057390000|2025-01-16 19:56:30|111474.7|111424.7|111451.1|111426.1|111474.7|111427.6|111449.7|111421.4|14
1737057400000|2025-01-16 19:56:40|111452.9|111427.9|111455.9|111430.9|111456.5|111431.5|111449|111424|34
1737057410000|2025-01-16 19:56:50|111454.6|111429.6|111462|111437|111462|111437|111451.5|111426.5|24
1737057420000|2025-01-16 19:57:00|111462.1|111437.1|111460.6|111435.6|111463.2|111438.2|111458|111433|43
1737057430000|2025-01-16 19:57:10|111461.7|111436.7|111455.5|111430.5|111461.7|111436.7|111455.4|111430.4|19
1737057440000|2025-01-16 19:57:20|111456.1|111431.1|111458.1|111433.1|111458.1|111433.1|111455.9|111430.9|6
1737057450000|2025-01-16 19:57:30|111456.5|111431.5|111451.3|111426.3|111457.1|111432.1|111451.3|111426.3|40
1737057460000|2025-01-16 19:57:40|111450.8|111425.8|111449.3|111424.3|111455|111430|111444.7|111419.7|34
1737057470000|2025-01-16 19:57:50|111449|111424|111449.6|111424.6|111464.7|111430.5|111444.2|111413.1|34
1737057480000|2025-01-16 19:58:00|111448.4|111423.4|111460.8|111435.8|111460.8|111435.8|111448.4|111423.4|37
1737057490000|2025-01-16 19:58:10|111460.2|111435.2|111476.6|111451.6|111477.3|111452.3|111460.2|111435.2|36
1737057500000|2025-01-16 19:58:20|111478.2|111453.2|111482.5|111457.5|111485.5|111460.5|111477.2|111452.2|31
1737057510000|2025-01-16 19:58:30|111481.1|111456.1|111488|111463|111488|111463|111480.2|111455.2|23
1737057520000|2025-01-16 19:58:40|111487.4|111462.4|111485|111460|111488.5|111463.5|111484.5|111459.5|28
1737057530000|2025-01-16 19:58:50|111487|111462|111487.3|111462.3|111487.8|111462.8|111484.9|111459.9|23
1737057540000|2025-01-16 19:59:00|111488.1|111463.1|111491.3|111466.3|111493.6|111468.6|111488.1|111463.1|31
1737057550000|2025-01-16 19:59:10|111492.1|111467.1|111491.3|111466.3|111492.9|111467.9|111490.3|111465.3|28
1737057560000|2025-01-16 19:59:20|111493|111468|111491.2|111466.2|111494.6|111469.6|111490.9|111465.9|29
1737057570000|2025-01-16 19:59:30|111492.9|111467.9|111489.8|111464.8|111493|111468|111488.1|111463.1|41
1737057580000|2025-01-16 19:59:40|111487.6|111462.6|111479.4|111454.4|111488.5|111463.5|111477.1|111452.1|36
1737057590000|2025-01-16 19:59:50|111478.3|111453.3|111491.1|111441.1|111493.7|111454.6|111472.3|111439.2|44
1737057600000|2025-01-16 20:00:00|111489.9|111439.9|111493.2|111443.2|111499.4|111449.4|111486.4|111436.4|47
1737057610000|2025-01-16 20:00:10|111493.5|111443.5|111497.3|111447.3|111498.3|111448.3|111487.4|111437.4|42
1737057620000|2025-01-16 20:00:20|111495.4|111445.4|111494.7|111444.7|111496.8|111446.8|111489.3|111439.3|28
1737057630000|2025-01-16 20:00:30|111494.5|111444.5|111495.5|111445.5|111495.8|111445.8|111493.2|111443.2|22
1737057640000|2025-01-16 20:00:40|111495|111445|111497.7|111447.7|111499.1|111449.1|111493|111443|24
1737057650000|2025-01-16 20:00:50|111497.4|111447.4|111514.5|111464.5|111516.5|111466.5|111495.5|111445.5|43
1737057660000|2025-01-16 20:01:00|111513.9|111463.9|111517.7|111467.7|111518.2|111468.2|111513.8|111463.8|25
1737057670000|2025-01-16 20:01:10|111518.3|111468.3|111521.7|111471.7|111521.7|111471.7|111515.7|111465.7|15
1737057680000|2025-01-16 20:01:20|111522.5|111472.5|111520.9|111470.9|111525.4|111475.4|111516.2|111466.2|36
1737057690000|2025-01-16 20:01:30|111522.6|111472.6|111515.2|111465.2|111522.6|111472.6|111514.2|111464.2|27
1737057700000|2025-01-16 20:01:40|111515.7|111465.7|111503.6|111453.6|111518.8|111468.8|111501.5|111451.5|27
1737057710000|2025-01-16 20:01:50|111505.3|111455.3|111500.6|111450.6|111505.3|111455.3|111499.4|111449.4|29
1737057720000|2025-01-16 20:02:00|111501|111451|111500.4|111450.4|111503.7|111453.7|111499.4|111449.4|28
1737057730000|2025-01-16 20:02:10|111499.3|111449.3|111503.6|111453.6|111504.7|111454.7|111499.3|111449.3|15
1737057740000|2025-01-16 20:02:20|111503.2|111453.2|111504.5|111454.5|111505.3|111455.3|111502.8|111452.8|31
1737057750000|2025-01-16 20:02:30|111504.9|111454.9|111505.3|111455.3|111508.4|111458.4|111502.9|111452.9|26
1737057760000|2025-01-16 20:02:40|111504.1|111454.1|111502.8|111452.8|111505.1|111455.1|111502.5|111452.5|27
1737057770000|2025-01-16 20:02:50|111503.4|111453.4|111509.5|111459.5|111509.8|111459.8|111503.2|111453.2|42
1737057780000|2025-01-16 20:03:00|111511.3|111461.3|111509|111459|111511.3|111461.3|111509|111459|4
1737057790000|2025-01-16 20:03:10|111510.9|111460.9|111510.2|111460.2|111510.9|111460.9|111508.9|111458.9|4
1737057800000|2025-01-16 20:03:20|111509|111459|111510.8|111460.8|111510.8|111460.8|111508.2|111458.2|8
1737057810000|2025-01-16 20:03:30|111509|111459|111530.6|111480.6|111531.7|111481.7|111509|111459|21
1737057820000|2025-01-16 20:03:40|111530|111480|111535.4|111485.4|111537.7|111487.7|111530|111480|34
1737057830000|2025-01-16 20:03:50|111537.1|111487.1|111544.5|111494.5|111546.2|111496.2|111535.6|111485.6|23
1737057840000|2025-01-16 20:04:00|111543.5|111493.5|111531.2|111481.2|111547.9|111497.9|111531.2|111481.2|23
1737057850000|2025-01-16 20:04:10|111529.5|111479.5|111511.2|111486.2|111529.5|111487.5|111508.9|111472.9|51
1737057860000|2025-01-16 20:04:20|111509|111484|111516.5|111466.5|111518.9|111487.3|111500.5|111463.9|33
1737057870000|2025-01-16 20:04:30|111517.8|111467.8|111507.1|111457.1|111520.4|111470.4|111505.4|111455.4|33
1737057880000|2025-01-16 20:04:40|111507.2|111457.2|111510.4|111460.4|111510.5|111460.5|111507.2|111457.2|14
1737057890000|2025-01-16 20:04:50|111510.6|111460.6|111510.6|111460.6|111510.6|111460.6|111510.6|111460.6|1
1737057900000|2025-01-16 20:05:00|111509.4|111459.4|111505.8|111455.8|111509.4|111459.4|111505.8|111455.8|13
1737057910000|2025-01-16 20:05:10|111506.3|111456.3|111508.7|111458.7|111513.6|111463.6|111505.6|111455.6|9
1737057920000|2025-01-16 20:05:20|111508.3|111458.3|111505.9|111455.9|111508.3|111458.3|111505.7|111455.7|6
1737057930000|2025-01-16 20:05:30|111505.7|111455.7|111503.6|111453.6|111505.9|111455.9|111498.1|111448.1|17
1737057940000|2025-01-16 20:05:40|111502.9|111452.9|111505.2|111455.2|111505.2|111455.2|111499.3|111449.3|18
1737057950000|2025-01-16 20:05:50|111505|111455|111505|111455|111506.1|111456.1|111504|111454|19
1737057960000|2025-01-16 20:06:00|111505.2|111455.2|111509.5|111459.5|111513.9|111463.9|111504.2|111454.2|11
1737057970000|2025-01-16 20:06:10|111511|111461|111512.2|111462.2|111512.8|111462.8|111509.4|111459.4|14
1737057980000|2025-01-16 20:06:20|111513.3|111463.3|111498.8|111448.8|111515.1|111465.1|111498.5|111448.5|29
1737057990000|2025-01-16 20:06:30|111499.5|111449.5|111500.9|111450.9|111500.9|111450.9|111498.6|111448.6|19
1737058000000|2025-01-16 20:06:40|111499.1|111449.1|111500.1|111450.1|111500.3|111450.3|111498.5|111448.5|17
1737058010000|2025-01-16 20:06:50|111500|111450|111491.9|111441.9|111500|111450|111491.9|111441.9|15
1737058020000|2025-01-16 20:07:00|111494.3|111444.3|111495.2|111445.2|111497.9|111447.9|111493.6|111443.6|32
1737058030000|2025-01-16 20:07:10|111496|111446|111495.5|111445.5|111498.6|111448.6|111495|111445|13
1737058040000|2025-01-16 20:07:20|111495|111445|111507.6|111457.6|111513.7|111463.7|111494.1|111444.1|25
1737058050000|2025-01-16 20:07:30|111507.8|111457.8|111511.6|111461.6|111515.1|111465.1|111507.8|111457.8|17
1737058060000|2025-01-16 20:07:40|111509|111459|111510.8|111460.8|111510.8|111460.8|111507.9|111457.9|5
1737058070000|2025-01-16 20:07:50|111511.9|111461.9|111514.3|111464.3|111514.6|111464.6|111511.2|111461.2|8
1737058080000|2025-01-16 20:08:00|111515.9|111465.9|111518.9|111468.9|111519.5|111469.5|111514.4|111464.4|30
1737058090000|2025-01-16 20:08:10|111518.3|111468.3|111512.9|111487.9|111520.4|111490.1|111506.8|111468.3|24
1737058100000|2025-01-16 20:08:20|111513.7|111488.7|111506.8|111481.8|111513.7|111488.7|111504.7|111479.7|26
1737058110000|2025-01-16 20:08:30|111505|111480|111507.7|111482.7|111508.6|111483.6|111505|111480|8
1737058120000|2025-01-16 20:08:40|111508.7|111483.7|111509|111484|111510.8|111485.8|111507.1|111482.1|17
1737058130000|2025-01-16 20:08:50|111510.8|111485.8|111510|111485|111511.8|111486.8|111508.6|111483.6|8
1737058140000|2025-01-16 20:09:00|111512.4|111487.4|111507.9|111482.9|111512.9|111487.9|111506.8|111481.8|15
1737058150000|2025-01-16 20:09:10|111506.8|111481.8|111511.9|111486.9|111514.6|111489.6|111506.8|111481.8|16
1737058160000|2025-01-16 20:09:20|111514.2|111489.2|111515|111490|111517.6|111492.6|111514.2|111489.2|6
1737058170000|2025-01-16 20:09:30|111515.7|111490.7|111516.8|111491.8|111522.9|111497.9|111515.1|111490.1|39
1737058180000|2025-01-16 20:09:40|111517.1|111492.1|111516.5|111491.5|111517.7|111492.7|111516.1|111491.1|17
1737058190000|2025-01-16 20:09:50|111517.3|111492.3|111516.3|111491.3|111517.3|111492.3|111514.9|111489.9|7
1737058200000|2025-01-16 20:10:00|111516.2|111491.2|111516.2|111491.2|111516.8|111491.8|111516.2|111491.2|5
1737058210000|2025-01-16 20:10:10|111515.8|111490.8|111529|111479|111531|111490.8|111515.8|111476|14
1737058220000|2025-01-16 20:10:20|111527|111477|111528.9|111478.9|111530.3|111480.3|111527|111477|9
1737058230000|2025-01-16 20:10:30|111529.6|111479.6|111518|111493|111537|111498.5|111517.5|111479.6|19
1737058240000|2025-01-16 20:10:40|111517.6|111492.6|111522.1|111497.1|111523.9|111498.9|111517.2|111492.2|18
1737058250000|2025-01-16 20:10:50|111521.3|111496.3|111519.6|111494.6|111521.6|111496.6|111518|111493|9
1737058260000|2025-01-16 20:11:00|111515.3|111490.3|111515.1|111490.1|111516.7|111491.7|111512.7|111487.7|15
1737058270000|2025-01-16 20:11:10|111514.5|111489.5|111514.9|111489.9|111522.5|111497.5|111513.4|111488.4|15
1737058280000|2025-01-16 20:11:20|111518.4|111493.4|111521.2|111496.2|111523.7|111498.7|111515.6|111490.6|18
1737058290000|2025-01-16 20:11:30|111518.6|111493.6|111522.3|111497.3|111524.8|111499.8|111518.6|111493.6|12
1737058300000|2025-01-16 20:11:40|111522.9|111497.9|111518.7|111493.7|111522.9|111497.9|111516.5|111491.5|16
1737058310000|2025-01-16 20:11:50|111517.9|111492.9|111515.9|111490.9|111518.5|111493.5|111514.9|111489.9|8
1737058320000|2025-01-16 20:12:00|111516.7|111491.7|111518.7|111493.7|111521|111496|111516.7|111491.7|15
1737058330000|2025-01-16 20:12:10|111519.8|111494.8|111523.2|111498.2|111525.6|111500.6|111519.8|111494.8|11
1737058340000|2025-01-16 20:12:20|111521.2|111496.2|111519.2|111494.2|111521.8|111496.8|111519.2|111494.2|7
1737058350000|2025-01-16 20:12:30|111520.8|111495.8|111532.5|111507.5|111532.5|111507.5|111519.8|111494.8|34
1737058360000|2025-01-16 20:12:40|111533.4|111508.4|111535.1|111510.1|111535.1|111510.1|111530.9|111505.9|12
1737058370000|2025-01-16 20:12:50|111532.6|111507.6|111534.9|111509.9|111535.1|111510.1|111531.3|111506.3|9
1737058380000|2025-01-16 20:13:00|111532.3|111507.3|111527.6|111502.6|111535.1|111510.1|111525|111500|17
1737058390000|2025-01-16 20:13:10|111528|111503|111540.2|111490.2|111541.5|111508.3|111527.5|111490.2|13
1737058400000|2025-01-16 20:13:20|111538.5|111488.5|111543.5|111493.5|111546.5|111496.5|111538.5|111488.5|7
1737058410000|2025-01-16 20:13:30|111546.5|111496.5|111535.8|111510.8|111548.8|111511.6|111531.5|111493.4|24
1737058420000|2025-01-16 20:13:40|111535.1|111510.1|111542.7|111492.7|111547.1|111510.8|111534.1|111489.4|22
1737058430000|2025-01-16 20:13:50|111545.1|111495.1|111540.7|111490.7|111546|111496|111540.7|111490.7|7
1737058440000|2025-01-16 20:14:00|111541.6|111491.6|111546.5|111496.5|111547.2|111497.2|111540.7|111490.7|11
1737058450000|2025-01-16 20:14:10|111542.4|111492.4|111545.6|111495.6|111547.2|111497.2|111540.6|111490.6|14
1737058460000|2025-01-16 20:14:20|111542.5|111492.5|111542|111492|111542.5|111492.5|111541.9|111491.9|3
1737058470000|2025-01-16 20:14:30|111542.8|111492.8|111548.6|111498.6|111550.5|111500.5|111542.8|111492.8|11
1737058480000|2025-01-16 20:14:40|111553.4|111503.4|111547.4|111497.4|111553.4|111503.4|111547.4|111497.4|6
1737058490000|2025-01-16 20:14:50|111548.2|111498.2|111542.3|111492.3|111551.4|111501.4|111542.3|111492.3|17
1737058500000|2025-01-16 20:15:00|111541.2|111491.2|111538.3|111488.3|111543.1|111508.3|111527.3|111488.3|10
1737058510000|2025-01-16 20:15:10|111537.7|111487.7|111537.9|111487.9|111537.9|111487.9|111536.5|111486.5|6
1737058520000|2025-01-16 20:15:20|111537.3|111487.3|111542.1|111492.1|111544.3|111494.3|111537.3|111487.3|6
1737058530000|2025-01-16 20:15:30|111540.4|111490.4|111535.4|111485.4|111540.4|111490.4|111533.9|111483.9|16
1737058540000|2025-01-16 20:15:40|111536.4|111486.4|111537.6|111487.6|111537.6|111487.6|111535.4|111485.4|4
1737058550000|2025-01-16 20:15:50|111537.8|111487.8|111531.3|111506.3|111537.8|111509|111531.3|111487.8|5
1737058560000|2025-01-16 20:16:00|111536|111511|111541.4|111491.4|111541.4|111511.5|111528.6|111491.4|10
1737058570000|2025-01-16 20:16:10|111551.2|111501.2|111533.4|111508.4|111551.2|111510.3|111532.6|111494.8|16
1737058580000|2025-01-16 20:16:20|111535.9|111510.9|111532.7|111507.7|111536.2|111511.2|111532.7|111507.7|6
1737058590000|2025-01-16 20:16:30|111534.7|111509.7|111532.3|111507.3|111534.7|111509.7|111531.5|111506.5|5
1737058600000|2025-01-16 20:16:40|111531.8|111506.8|111545.7|111495.7|111545.7|111512.3|111531.8|111494.7|6
1737058610000|2025-01-16 20:16:50|111545|111495|111541.7|111491.7|111546|111496|111538.7|111488.7|16
1737058620000|2025-01-16 20:17:00|111542.3|111492.3|111529.9|111479.9|111542.3|111495.5|111512.2|111477.4|22
1737058630000|2025-01-16 20:17:10|111527.4|111477.4|111527.5|111477.5|111529.8|111487.8|111512.3|111474.5|21
1737058640000|2025-01-16 20:17:20|111528.6|111478.6|111528.6|111478.6|111533.9|111483.9|111526.6|111476.6|31
1737058650000|2025-01-16 20:17:30|111526.5|111476.5|111523.1|111473.1|111528.2|111478.2|111521.7|111471.7|24
1737058660000|2025-01-16 20:17:40|111523.6|111473.6|111524.6|111474.6|111524.6|111474.6|111523.1|111473.1|4
1737058670000|2025-01-16 20:17:50|111525.3|111475.3|111523.1|111473.1|111525.6|111475.6|111523.1|111473.1|9
1737058680000|2025-01-16 20:18:00|111523.5|111473.5|111523.3|111473.3|111523.5|111473.5|111522.9|111472.9|10
1737058690000|2025-01-16 20:18:10|111522.8|111472.8|111523.2|111473.2|111525|111475|111522.8|111472.8|6
1737058700000|2025-01-16 20:18:20|111524.1|111474.1|111518.1|111468.1|111524.2|111474.2|111516.2|111466.2|15
1737058710000|2025-01-16 20:18:30|111517.7|111467.7|111516.7|111466.7|111518.1|111468.1|111515.6|111465.6|7
1737058720000|2025-01-16 20:18:40|111518|111468|111523.3|111473.3|111523.7|111473.7|111518|111468|6
1737058730000|2025-01-16 20:18:50|111523.5|111473.5|111524.4|111474.4|111526.2|111476.2|111523.5|111473.5|7
1737058740000|2025-01-16 20:19:00|111523.3|111473.3|111528.7|111478.7|111530.9|111480.9|111521.2|111471.2|22
1737058750000|2025-01-16 20:19:10|111529.4|111479.4|111533.9|111483.9|111533.9|111483.9|111528.7|111478.7|14
1737058760000|2025-01-16 20:19:20|111533|111483|111540|111490|111547.3|111497.3|111532.5|111482.5|16
1737058770000|2025-01-16 20:19:30|111539.3|111489.3|111538.8|111488.8|111539.3|111489.3|111538.6|111488.6|5
1737058780000|2025-01-16 20:19:40|111538.6|111488.6|111539.1|111489.1|111539.1|111489.1|111538.6|111488.6|4
1737058790000|2025-01-16 20:19:50|111540|111490|111540|111490|111540|111490|111540|111490|1
1737058800000|2025-01-16 20:20:00|111540.8|111490.8|111541|111491|111541|111491|111540.8|111490.8|2
1737058810000|2025-01-16 20:20:10|111540.8|111490.8|111540.8|111490.8|111540.8|111490.8|111540.8|111490.8|1
1737058820000|2025-01-16 20:20:20|111539.8|111489.8|111539.8|111489.8|111539.8|111489.8|111539.8|111489.8|1
1737058830000|2025-01-16 20:20:30|111538.3|111488.3|111536.2|111486.2|111539.8|111489.8|111536.2|111486.2|4
1737058840000|2025-01-16 20:20:40|111526.8|111501.8|111534.8|111509.8|111538.1|111513.1|111526.8|111501.8|30
1737058850000|2025-01-16 20:20:50|111534.3|111509.3|111529.2|111504.2|111536.1|111511.1|111529.2|111504.2|18
1737058860000|2025-01-16 20:21:00|111528.1|111503.1|111520.9|111495.9|111528.3|111503.3|111520.7|111495.7|8
1737058870000|2025-01-16 20:21:10|111520.4|111495.4|111522.8|111497.8|111522.8|111497.8|111519.8|111494.8|4
1737058880000|2025-01-16 20:21:20|111522|111497|111521.9|111496.9|111523.2|111498.2|111521.5|111496.5|9
1737058890000|2025-01-16 20:21:30|111519.8|111494.8|111514.7|111489.7|111521.9|111496.9|111512.3|111487.3|16
1737058900000|2025-01-16 20:21:40|111516|111491|111520.1|111495.1|111520.1|111495.1|111513.9|111488.9|13
1737058910000|2025-01-16 20:21:50|111519.2|111494.2|111520.2|111495.2|111520.7|111495.7|111517.6|111492.6|17
1737058920000|2025-01-16 20:22:00|111519|111494|111519.1|111494.1|111521.9|111496.9|111518.1|111493.1|15
1737058930000|2025-01-16 20:22:10|111520|111495|111520.1|111495.1|111522.4|111497.4|111520|111495|15
1737058940000|2025-01-16 20:22:20|111520|111495|111520|111495|111520.2|111495.2|111520|111495|3
1737058950000|2025-01-16 20:22:30|111519.4|111494.4|111510.4|111485.4|111519.4|111494.4|111510.4|111485.4|21
1737058960000|2025-01-16 20:22:40|111511|111486|111510.2|111485.2|111514.3|111489.3|111510.2|111485.2|5
1737058970000|2025-01-16 20:22:50|111509|111484|111510.7|111485.7|111510.7|111485.7|111507.6|111482.6|5
1737058980000|2025-01-16 20:23:00|111512.2|111487.2|111511.2|111486.2|111512.2|111487.2|111511.2|111486.2|4
1737058990000|2025-01-16 20:23:10|111512.6|111487.6|111519.7|111494.7|111519.7|111494.7|111512.6|111487.6|17
1737059000000|2025-01-16 20:23:20|111520.9|111495.9|111517.8|111492.8|111524|111499|111515.3|111490.3|23
1737059010000|2025-01-16 20:23:30|111517.2|111492.2|111515.9|111490.9|111518.5|111493.5|111511.9|111486.9|26
1737059020000|2025-01-16 20:23:40|111515.4|111490.4|111515.9|111490.9|111516.4|111491.4|111513.9|111488.9|6
1737059030000|2025-01-16 20:23:50|111514.8|111489.8|111511|111486|111515.3|111490.3|111510.6|111485.6|14
1737059040000|2025-01-16 20:24:00|111510.4|111485.4|111514.7|111489.7|111517.1|111492.1|111510.4|111485.4|13
1737059050000|2025-01-16 20:24:10|111515.7|111490.7|111521.7|111496.7|111522.7|111497.7|111515.5|111490.5|22
1737059060000|2025-01-16 20:24:20|111522.7|111497.7|111523.1|111498.1|111527.1|111502.1|111522.1|111497.1|20
1737059070000|2025-01-16 20:24:30|111522.2|111497.2|111521.5|111496.5|111523.2|111498.2|111520.3|111495.3|14
1737059080000|2025-01-16 20:24:40|111521.9|111496.9|111522.3|111497.3|111522.3|111497.3|111520.9|111495.9|3
1737059090000|2025-01-16 20:24:50|111522.5|111497.5|111522.1|111497.1|111524.4|111499.4|111519.9|111494.9|18
1737059100000|2025-01-16 20:25:00|111522.8|111497.8|111536.2|111486.2|111537.9|111497.8|111520.9|111482.1|12
1737059110000|2025-01-16 20:25:10|111539.7|111489.7|111542.6|111492.6|111542.6|111492.6|111539.6|111489.6|10
1737059120000|2025-01-16 20:25:20|111538.8|111488.8|111522.6|111497.6|111538.8|111502.7|111521|111488.8|16
1737059130000|2025-01-16 20:25:30|111520.8|111495.8|111519.1|111494.1|111523.4|111498.4|111519.1|111494.1|12
1737059140000|2025-01-16 20:25:40|111518.3|111493.3|111515|111490|111518.3|111493.3|111515|111490|5
1737059160000|2025-01-16 20:26:00|111514|111489|111507.4|111482.4|111514|111489|111507.4|111482.4|10
1737059170000|2025-01-16 20:26:10|111506.4|111481.4|111506.8|111481.8|111506.8|111481.8|111504.8|111479.8|6
1737059180000|2025-01-16 20:26:20|111507.6|111482.6|111507.4|111482.4|111507.6|111482.6|111507|111482|3
1737059190000|2025-01-16 20:26:30|111507.3|111482.3|111507.3|111482.3|111507.3|111482.3|111507.3|111482.3|1
1737059200000|2025-01-16 20:26:40|111506.2|111481.2|111505.6|111480.6|111506.2|111481.2|111504.2|111479.2|4
1737059210000|2025-01-16 20:26:50|111505.2|111480.2|111504.1|111479.1|111505.2|111480.2|111503.7|111478.7|4
1737059220000|2025-01-16 20:27:00|111504.5|111479.5|111507.5|111482.5|111507.5|111482.5|111504.2|111479.2|4
1737059230000|2025-01-16 20:27:10|111508|111483|111504.8|111479.8|111508|111483|111504.8|111479.8|4
1737059240000|2025-01-16 20:27:20|111505.2|111480.2|111505.3|111480.3|111505.3|111480.3|111505.2|111480.2|2
1737059250000|2025-01-16 20:27:30|111504.4|111479.4|111504.3|111479.3|111504.4|111479.4|111504.3|111479.3|2
1737059260000|2025-01-16 20:27:40|111505.2|111480.2|111507.3|111482.3|111507.5|111482.5|111505.2|111480.2|4
1737059270000|2025-01-16 20:27:50|111510.4|111485.4|111504.8|111479.8|111510.4|111485.4|111504.4|111479.4|6
1737059280000|2025-01-16 20:28:00|111505.2|111480.2|111505.2|111480.2|111505.2|111480.2|111504.3|111479.3|3
1737059290000|2025-01-16 20:28:10|111505.1|111480.1|111505.1|111480.1|111505.1|111480.1|111505.1|111480.1|1
1737059300000|2025-01-16 20:28:20|111504.2|111479.2|111497.6|111472.6|111505.4|111480.4|111495.1|111470.1|12
1737059310000|2025-01-16 20:28:30|111498.4|111473.4|111498.1|111473.1|111499.7|111474.7|111497.8|111472.8|8
1737059320000|2025-01-16 20:28:40|111497.9|111472.9|111497.9|111472.9|111499.5|111474.5|111497.4|111472.4|7
1737059330000|2025-01-16 20:28:50|111499.4|111474.4|111510.7|111460.7|111510.7|111475.2|111498.6|111460.7|8
1737059340000|2025-01-16 20:29:00|111511.7|111461.7|111516.3|111466.3|111516.7|111466.7|111511.7|111461.7|6
1737059350000|2025-01-16 20:29:10|111515.1|111465.1|111515|111465|111515.1|111465.1|111515|111465|2
1737059360000|2025-01-16 20:29:20|111513.8|111463.8|111512.5|111462.5|111513.8|111463.8|111512.5|111462.5|3
1737059370000|2025-01-16 20:29:30|111511.4|111461.4|111515.9|111465.9|111516.4|111466.4|111511.4|111461.4|15
1737059380000|2025-01-16 20:29:40|111517.4|111467.4|111514.6|111464.6|111517.4|111467.4|111514.6|111464.6|8
1737059390000|2025-01-16 20:29:50|111513.6|111463.6|111517.9|111467.9|111518.8|111468.8|111512.7|111462.7|13
1737059400000|2025-01-16 20:30:00|111515.8|111465.8|111511.1|111461.1|111516.4|111466.4|111511.1|111461.1|16
1737059410000|2025-01-16 20:30:10|111512.3|111462.3|111509.1|111459.1|111514.1|111464.1|111507.8|111457.8|18
1737059420000|2025-01-16 20:30:20|111509.5|111459.5|111505.3|111455.3|111509.7|111459.7|111505|111455|8
1737059430000|2025-01-16 20:30:30|111506.1|111456.1|111509.5|111459.5|111512|111462|111506.1|111456.1|11
1737059440000|2025-01-16 20:30:40|111508.7|111458.7|111504.2|111454.2|111508.7|111458.7|111501.2|111451.2|9
1737059450000|2025-01-16 20:30:50|111504.4|111454.4|111498.8|111448.8|111504.4|111454.4|111498.8|111448.8|4
1737059460000|2025-01-16 20:31:00|111500.2|111450.2|111495.6|111445.6|111500.5|111450.5|111494.9|111444.9|9
1737059470000|2025-01-16 20:31:10|111497.3|111447.3|111497.2|111447.2|111497.3|111447.3|111494.9|111444.9|7
1737059480000|2025-01-16 20:31:20|111497.9|111447.9|111500.5|111450.5|111500.5|111450.5|111496.1|111446.1|10
1737059490000|2025-01-16 20:31:30|111499.1|111449.1|111498.6|111448.6|111500.5|111450.5|111498.6|111448.6|4
1737059500000|2025-01-16 20:31:40|111499.1|111449.1|111499.2|111449.2|111499.2|111449.2|111499.1|111449.1|2
1737059510000|2025-01-16 20:31:50|111499.6|111449.6|111514.6|111464.6|111514.6|111464.6|111499.6|111449.6|9
1737059520000|2025-01-16 20:32:00|111510.8|111460.8|111508.9|111458.9|111512.3|111462.3|111508.9|111458.9|14
1737059530000|2025-01-16 20:32:10|111510.8|111460.8|111509.5|111459.5|111512.9|111462.9|111509.1|111459.1|14
1737059540000|2025-01-16 20:32:20|111510.2|111460.2|111509.6|111459.6|111514.7|111464.7|111509.6|111459.6|6
1737059550000|2025-01-16 20:32:30|111508.9|111458.9|111503.6|111453.6|111508.9|111458.9|111502.3|111452.3|8
1737059560000|2025-01-16 20:32:40|111503.1|111453.1|111500.7|111450.7|111503.1|111453.1|111499.7|111449.7|4
1737059570000|2025-01-16 20:32:50|111502|111452|111500|111450|111502|111452|111499|111449|7
1737059580000|2025-01-16 20:33:00|111499.6|111449.6|111500.5|111450.5|111500.5|111450.5|111499.6|111449.6|2
1737059590000|2025-01-16 20:33:10|111498.8|111448.8|111483.1|111458.1|111498.8|111458.4|111482.7|111448|7
1737059600000|2025-01-16 20:33:20|111483.7|111458.7|111481.8|111456.8|111483.7|111458.7|111481.8|111456.8|4
1737059610000|2025-01-16 20:33:30|111482.1|111457.1|111486.5|111461.5|111486.5|111461.5|111481.5|111456.5|13
1737059620000|2025-01-16 20:33:40|111488.1|111463.1|111503.9|111453.9|111503.9|111464.7|111487.1|111453.1|8
1737059630000|2025-01-16 20:33:50|111505.1|111455.1|111500|111450|111506.5|111456.5|111500|111450|11
1737059640000|2025-01-16 20:34:00|111500.8|111450.8|111501.7|111451.7|111503.5|111453.5|111500|111450|12
1737059650000|2025-01-16 20:34:10|111500.6|111450.6|111499.3|111449.3|111500.6|111450.6|111498.8|111448.8|6
1737059660000|2025-01-16 20:34:20|111498.5|111448.5|111494.6|111444.6|111498.5|111448.5|111494.6|111444.6|3
1737059670000|2025-01-16 20:34:30|111494.7|111444.7|111494.7|111444.7|111494.7|111444.7|111494.7|111444.7|1
1737059680000|2025-01-16 20:34:40|111495.1|111445.1|111494.9|111444.9|111495.4|111445.4|111494.5|111444.5|6
1737059690000|2025-01-16 20:34:50|111496.2|111446.2|111494.3|111444.3|111496.2|111446.2|111494.3|111444.3|3
1737059700000|2025-01-16 20:35:00|111495.6|111445.6|111494.8|111444.8|111498.6|111448.6|111494.8|111444.8|9
1737059710000|2025-01-16 20:35:10|111494.1|111444.1|111489|111439|111494.1|111444.1|111489|111439|4
1737059720000|2025-01-16 20:35:20|111488.1|111438.1|111489.1|111439.1|111490.8|111440.8|111487.4|111437.4|7
1737059730000|2025-01-16 20:35:30|111489.8|111439.8|111493|111443|111494.3|111444.3|111489.8|111439.8|7
1737059740000|2025-01-16 20:35:40|111491|111441|111474.6|111449.6|111491|111454.9|111474.6|111441|14
1737059750000|2025-01-16 20:35:50|111474.9|111449.9|111475.2|111450.2|111475.2|111450.2|111474.9|111449.9|2
1737059760000|2025-01-16 20:36:00|111475.9|111450.9|111478.1|111453.1|111478.7|111453.7|111475.9|111450.9|5
1737059770000|2025-01-16 20:36:10|111478.2|111453.2|111484.3|111459.3|111485.6|111460.6|111478.2|111453.2|6
1737059780000|2025-01-16 20:36:20|111483.5|111458.5|111483.4|111458.4|111484.1|111459.1|111481.6|111456.6|7
1737059790000|2025-01-16 20:36:30|111483.7|111458.7|111488|111463|111490.4|111465.4|111483.7|111458.7|6
1737059800000|2025-01-16 20:36:40|111487.2|111462.2|111501.4|111476.4|111502.7|111477.7|111487.2|111462.2|14
1737059810000|2025-01-16 20:36:50|111502.2|111477.2|111498.2|111473.2|111502.2|111477.2|111498.2|111473.2|12
1737059820000|2025-01-16 20:37:00|111499.4|111474.4|111496|111471|111499.7|111474.7|111496|111471|6
1737059830000|2025-01-16 20:37:10|111495.3|111470.3|111495.3|111470.3|111495.3|111470.3|111495.3|111470.3|1
1737059840000|2025-01-16 20:37:20|111493|111468|111493.2|111468.2|111493.5|111468.5|111493|111468|3
1737059850000|2025-01-16 20:37:30|111492.6|111467.6|111491.7|111466.7|111494.9|111469.9|111490.2|111465.2|11
1737059860000|2025-01-16 20:37:40|111490.9|111465.9|111491.1|111466.1|111491.4|111466.4|111488.6|111463.6|5
1737059870000|2025-01-16 20:37:50|111492.2|111467.2|111489|111464|111492.2|111467.2|111488.5|111463.5|5
1737059880000|2025-01-16 20:38:00|111487.8|111462.8|111488|111463|111488|111463|111487.8|111462.8|2
1737059890000|2025-01-16 20:38:10|111486.8|111461.8|111496|111471|111496|111471|111486.8|111461.8|12
1737059900000|2025-01-16 20:38:20|111496.7|111471.7|111499.2|111474.2|111500.9|111475.9|111496.7|111471.7|9
1737059910000|2025-01-16 20:38:30|111498.8|111473.8|111498.5|111473.5|111498.8|111473.8|111498.5|111473.5|2
1737059920000|2025-01-16 20:38:40|111497.7|111472.7|111499.3|111474.3|111499.3|111474.3|111497.6|111472.6|4
1737059930000|2025-01-16 20:38:50|111498.3|111473.3|111500.4|111475.4|111500.4|111475.4|111498|111473|4
1737059940000|2025-01-16 20:39:00|111499.6|111474.6|111501.1|111476.1|111503|111478|111499.6|111474.6|12
1737059950000|2025-01-16 20:39:10|111501.8|111476.8|111502.4|111477.4|111503.6|111478.6|111501.8|111476.8|10
1737059960000|2025-01-16 20:39:20|111501.1|111476.1|111502|111477|111502.5|111477.5|111501|111476|5
1737059970000|2025-01-16 20:39:30|111501.3|111476.3|111496.8|111471.8|111501.3|111476.3|111496.8|111471.8|3
1737059980000|2025-01-16 20:39:40|111497.5|111472.5|111507.5|111482.5|111507.5|111482.5|111497.5|111472.5|8
1737059990000|2025-01-16 20:39:50|111504.3|111479.3|111507.4|111482.4|111508.2|111483.2|111504.3|111479.3|6
1737060000000|2025-01-16 20:40:00|111506.1|111481.1|111503.6|111478.6|111508.4|111483.4|111503.6|111478.6|7
1737060010000|2025-01-16 20:40:10|111502.9|111477.9|111509.4|111484.4|111509.4|111484.4|111502.9|111477.9|4
1737060020000|2025-01-16 20:40:20|111508.8|111483.8|111508.8|111483.8|111508.8|111483.8|111508.8|111483.8|1
1737060030000|2025-01-16 20:40:30|111509|111484|111509|111484|111509|111484|111509|111484|1
1737060040000|2025-01-16 20:40:40|111510.6|111485.6|111514.8|111489.8|111514.9|111489.9|111510.6|111485.6|9
1737060050000|2025-01-16 20:40:50|111515.6|111490.6|111513.9|111488.9|111515.6|111490.6|111513.1|111488.1|11
1737060060000|2025-01-16 20:41:00|111514.9|111489.9|111508.1|111483.1|111514.9|111489.9|111507.8|111482.8|11
1737060070000|2025-01-16 20:41:10|111507.5|111482.5|111506.1|111481.1|111511.3|111486.3|111505.4|111480.4|12
1737060080000|2025-01-16 20:41:20|111504.6|111479.6|111505.8|111480.8|111505.8|111480.8|111503.6|111478.6|4
1737060090000|2025-01-16 20:41:30|111505.3|111480.3|111505|111480|111505.3|111480.3|111504.2|111479.2|5
1737060100000|2025-01-16 20:41:40|111504.3|111479.3|111500.6|111475.6|111504.3|111479.3|111500.6|111475.6|2
1737060110000|2025-01-16 20:41:50|111501.4|111476.4|111504.2|111479.2|111506.2|111481.2|111501.4|111476.4|11
1737060120000|2025-01-16 20:42:00|111504.4|111479.4|111502|111477|111506.2|111481.2|111502|111477|7
1737060130000|2025-01-16 20:42:10|111503.3|111478.3|111503.3|111478.3|111504.7|111479.7|111502|111477|16
1737060140000|2025-01-16 20:42:20|111504|111479|111512.4|111487.4|111513.8|111488.8|111504|111479|9
1737060150000|2025-01-16 20:42:30|111511.9|111486.9|111510.5|111485.5|111511.9|111486.9|111509.6|111484.6|5
1737060160000|2025-01-16 20:42:40|111509.8|111484.8|111509.8|111484.8|111509.8|111484.8|111509.8|111484.8|1
1737060170000|2025-01-16 20:42:50|111510.3|111485.3|111512.2|111487.2|111512.2|111487.2|111510.3|111485.3|3
1737060180000|2025-01-16 20:43:00|111511.9|111486.9|111511.3|111486.3|111511.9|111486.9|111511.3|111486.3|3
1737060190000|2025-01-16 20:43:10|111513|111488|111515.7|111490.7|111518.4|111493.4|111513|111488|10
1737060200000|2025-01-16 20:43:20|111516|111491|111527.2|111502.2|111529.2|111504.2|111515.8|111490.8|16
1737060210000|2025-01-16 20:43:30|111526.5|111501.5|111537.3|111487.3|111538|111501.5|111525.2|111486|8
1737060220000|2025-01-16 20:43:40|111537.6|111487.6|111537.4|111487.4|111537.6|111487.6|111537.3|111487.3|3
1737060230000|2025-01-16 20:43:50|111539.4|111489.4|111541.5|111491.5|111543.3|111493.3|111537.9|111487.9|9
1737060240000|2025-01-16 20:44:00|111542.2|111492.2|111549.7|111499.7|111549.7|111499.7|111542.2|111492.2|11
1737060250000|2025-01-16 20:44:10|111548|111498|111541.1|111491.1|111548|111498|111541.1|111491.1|8
1737060260000|2025-01-16 20:44:20|111540.1|111490.1|111536.4|111486.4|111540.1|111490.1|111536|111486|4
1737060270000|2025-01-16 20:44:30|111535.5|111485.5|111534.6|111484.6|111536.2|111486.2|111534.6|111484.6|3
1737060280000|2025-01-16 20:44:40|111537.3|111487.3|111536.2|111486.2|111538|111488|111532.5|111482.5|10
1737060290000|2025-01-16 20:44:50|111538.2|111488.2|111539.2|111489.2|111540.4|111490.4|111538.2|111488.2|5
1737060300000|2025-01-16 20:45:00|111538.5|111488.5|111542.3|111492.3|111543.8|111493.8|111537.8|111487.8|11
1737060310000|2025-01-16 20:45:10|111543|111493|111543.4|111493.4|111543.4|111493.4|111543|111493|2
1737060320000|2025-01-16 20:45:20|111544.4|111494.4|111548.6|111498.6|111549.8|111499.8|111544.4|111494.4|6
1737060330000|2025-01-16 20:45:30|111547.8|111497.8|111549.2|111499.2|111552.4|111502.4|111547.4|111497.4|11
1737060340000|2025-01-16 20:45:40|111548.1|111498.1|111552.3|111502.3|111554|111504|111548.1|111498.1|12
1737060350000|2025-01-16 20:45:50|111553.5|111503.5|111552.2|111502.2|111553.5|111503.5|111552.2|111502.2|3
1737060360000|2025-01-16 20:46:00|111553.4|111503.4|111547.5|111497.5|111553.4|111503.4|111547|111497|5
1737060370000|2025-01-16 20:46:10|111548|111498|111550.6|111500.6|111550.6|111500.6|111546.3|111496.3|13
1737060380000|2025-01-16 20:46:20|111549.3|111499.3|111551.1|111501.1|111552.6|111502.6|111547.9|111497.9|9
1737060390000|2025-01-16 20:46:30|111550.6|111500.6|111556.8|111506.8|111556.8|111506.8|111550.6|111500.6|6
1737060400000|2025-01-16 20:46:40|111556.9|111506.9|111561.8|111511.8|111563.4|111513.4|111556.8|111506.8|16
1737060410000|2025-01-16 20:46:50|111563.3|111513.3|111561.8|111511.8|111563.3|111513.3|111561.8|111511.8|5
1737060420000|2025-01-16 20:47:00|111561|111511|111551|111501|111561|111511|111550.5|111500.5|10
1737060430000|2025-01-16 20:47:10|111550.1|111500.1|111540.1|111490.1|111550.1|111500.1|111539.7|111489.7|12
1737060440000|2025-01-16 20:47:20|111539.4|111489.4|111534.4|111484.4|111539.4|111489.4|111532.2|111482.2|12
1737060450000|2025-01-16 20:47:30|111534.3|111484.3|111534.3|111484.3|111534.3|111484.3|111534.3|111484.3|1
1737060460000|2025-01-16 20:47:40|111535.2|111485.2|111537|111487|111537|111487|111535.2|111485.2|2
1737060470000|2025-01-16 20:47:50|111535|111485|111527.9|111477.9|111537|111487|111527.5|111477.5|9
1737060480000|2025-01-16 20:48:00|111528.4|111478.4|111521.2|111471.2|111528.4|111478.4|111517.5|111467.5|17
1737060490000|2025-01-16 20:48:10|111522|111472|111522.3|111472.3|111522.8|111472.8|111522|111472|4
1737060500000|2025-01-16 20:48:20|111521.2|111471.2|111523|111473|111523|111473|111520.5|111470.5|6
1737060510000|2025-01-16 20:48:30|111522.5|111472.5|111518.3|111468.3|111523.1|111473.1|111518.3|111468.3|7
1737060520000|2025-01-16 20:48:40|111519.1|111469.1|111519.8|111469.8|111522.8|111472.8|111519.1|111469.1|6
1737060530000|2025-01-16 20:48:50|111520.2|111470.2|111520.1|111470.1|111522|111472|111517.6|111467.6|12
1737060540000|2025-01-16 20:49:00|111521.6|111471.6|111523.3|111473.3|111524.6|111474.6|111521.1|111471.1|36
1737060550000|2025-01-16 20:49:10|111522.8|111472.8|111524.3|111474.3|111524.4|111474.4|111521.4|111471.4|9
1737060560000|2025-01-16 20:49:20|111525.1|111475.1|111531.4|111481.4|111531.4|111481.4|111525.1|111475.1|6
1737060570000|2025-01-16 20:49:30|111530.8|111480.8|111534.1|111484.1|111534.8|111484.8|111530.8|111480.8|6
1737060580000|2025-01-16 20:49:40|111532.3|111482.3|111533.7|111483.7|111535.8|111485.8|111532.3|111482.3|5
1737060590000|2025-01-16 20:49:50|111532.9|111482.9|111531.8|111481.8|111532.9|111482.9|111527.6|111477.6|4
1737060600000|2025-01-16 20:50:00|111532.5|111482.5|111526.7|111476.7|111533.6|111483.6|111525.8|111475.8|11
1737060610000|2025-01-16 20:50:10|111524.5|111474.5|111526.8|111476.8|111527.4|111477.4|111524.5|111474.5|9
1737060620000|2025-01-16 20:50:20|111529.2|111479.2|111528.7|111478.7|111529.2|111479.2|111527.8|111477.8|5
1737060630000|2025-01-16 20:50:30|111529.6|111479.6|111533.4|111483.4|111534.5|111484.5|111529.6|111479.6|10
1737060640000|2025-01-16 20:50:40|111533.1|111483.1|111533.1|111483.1|111533.1|111483.1|111533.1|111483.1|1
1737060650000|2025-01-16 20:50:50|111529.8|111479.8|111528.2|111478.2|111529.8|111479.8|111528.1|111478.1|5
1737060660000|2025-01-16 20:51:00|111530.9|111480.9|111532.8|111482.8|111532.8|111482.8|111529.6|111479.6|8
1737060680000|2025-01-16 20:51:20|111528.9|111478.9|111542.7|111492.7|111543|111493|111528.9|111478.9|17
1737060690000|2025-01-16 20:51:30|111542|111492|111543.1|111493.1|111543.2|111493.2|111540.5|111490.5|9
1737060700000|2025-01-16 20:51:40|111541.1|111491.1|111538.6|111488.6|111542.7|111492.7|111538.6|111488.6|10
1737060710000|2025-01-16 20:51:50|111539.6|111489.6|111537|111487|111539.6|111489.6|111535.8|111485.8|5
1737060720000|2025-01-16 20:52:00|111539.8|111489.8|111542.5|111492.5|111542.5|111492.5|111538|111488|5
1737060730000|2025-01-16 20:52:10|111541|111491|111536.5|111486.5|111541|111491|111536.5|111486.5|7
1737060740000|2025-01-16 20:52:20|111537.9|111487.9|111534.7|111484.7|111538.4|111488.4|111534.7|111484.7|8
1737060750000|2025-01-16 20:52:30|111535.7|111485.7|111533.9|111483.9|111535.7|111485.7|111530.9|111480.9|15
1737060760000|2025-01-16 20:52:40|111533.6|111483.6|111533.9|111483.9|111533.9|111483.9|111533.6|111483.6|2
1737060770000|2025-01-16 20:52:50|111534.3|111484.3|111533.5|111483.5|111534.3|111484.3|111533.1|111483.1|4
1737060780000|2025-01-16 20:53:00|111534.3|111484.3|111534.7|111484.7|111535.3|111485.3|111533.9|111483.9|5
1737060790000|2025-01-16 20:53:10|111532.9|111482.9|111533.2|111483.2|111533.4|111483.4|111532.9|111482.9|3
1737060800000|2025-01-16 20:53:20|111534.4|111484.4|111535.1|111485.1|111538.4|111488.4|111534.4|111484.4|8
1737060810000|2025-01-16 20:53:30|111534.6|111484.6|111536.6|111486.6|111536.6|111486.6|111534.5|111484.5|7
1737060820000|2025-01-16 20:53:40|111537.3|111487.3|111536.5|111486.5|111539.6|111489.6|111536|111486|5
1737060830000|2025-01-16 20:53:50|111535.8|111485.8|111534.5|111484.5|111535.8|111485.8|111534.5|111484.5|3
1737060840000|2025-01-16 20:54:00|111532.7|111482.7|111528.6|111478.6|111532.7|111482.7|111528.6|111478.6|4
1737060850000|2025-01-16 20:54:10|111529.1|111479.1|111529.5|111479.5|111529.5|111479.5|111528.6|111478.6|3
1737060860000|2025-01-16 20:54:20|111529.4|111479.4|111529.5|111504.5|111530.1|111504.9|111525.4|111479.4|11
1737060870000|2025-01-16 20:54:30|111528.4|111503.4|111525.5|111500.5|111530|111505|111525.5|111500.5|11
1737060880000|2025-01-16 20:54:40|111526.7|111501.7|111526.6|111501.6|111526.7|111501.7|111525|111500|7
1737060890000|2025-01-16 20:54:50|111525.7|111500.7|111526.2|111501.2|111526.6|111501.6|111525.5|111500.5|5
1737060900000|2025-01-16 20:55:00|111525.4|111500.4|111527.1|111502.1|111531.4|111506.4|111525.4|111500.4|14
1737060910000|2025-01-16 20:55:10|111527.9|111502.9|111525.2|111500.2|111530.1|111505.1|111525|111500|10
1737060920000|2025-01-16 20:55:20|111527.7|111502.7|111528.7|111503.7|111530.4|111505.4|111526.5|111501.5|8
1737060930000|2025-01-16 20:55:30|111527.1|111502.1|111529.7|111504.7|111529.7|111504.7|111527.1|111502.1|5
1737060940000|2025-01-16 20:55:40|111530.6|111505.6|111529.9|111504.9|111531.9|111506.9|111528.9|111503.9|8
1737060950000|2025-01-16 20:55:50|111530.1|111505.1|111530.7|111505.7|111531.4|111506.4|111529.3|111504.3|5
1737060960000|2025-01-16 20:56:00|111529.4|111504.4|111529.9|111504.9|111530.7|111505.7|111528.9|111503.9|6
1737060970000|2025-01-16 20:56:10|111529.8|111504.8|111529.8|111504.8|111529.8|111504.8|111529.8|111504.8|1
1737060980000|2025-01-16 20:56:20|111530.6|111505.6|111536.1|111511.1|111537.9|111512.9|111530.6|111505.6|6
1737060990000|2025-01-16 20:56:30|111536.2|111511.2|111532.4|111507.4|111536.2|111511.2|111529.9|111504.9|9
1737061000000|2025-01-16 20:56:40|111531.6|111506.6|111528.6|111503.6|111532.3|111507.3|111528.6|111503.6|6
1737061010000|2025-01-16 20:56:50|111529.4|111504.4|111530.5|111505.5|111535.5|111510.5|111529|111504|12
1737061020000|2025-01-16 20:57:00|111531.3|111506.3|111531.7|111506.7|111531.7|111506.7|111529.2|111504.2|4
1737061030000|2025-01-16 20:57:10|111530.3|111505.3|111528.8|111503.8|111530.3|111505.3|111523.4|111498.4|15
1737061040000|2025-01-16 20:57:20|111529.6|111504.6|111529.6|111504.6|111533.5|111508.5|111529.6|111504.6|7
1737061050000|2025-01-16 20:57:30|111528.9|111503.9|111525.9|111500.9|111529.8|111504.8|111525.4|111500.4|13
1737061060000|2025-01-16 20:57:40|111526.6|111501.6|111529.6|111504.6|111529.6|111504.6|111526.6|111501.6|5
1737061070000|2025-01-16 20:57:50|111536.8|111511.8|111534.5|111509.5|111538.6|111513.6|111534.5|111509.5|8
1737061080000|2025-01-16 20:58:00|111535.4|111510.4|111540|111515|111540.4|111515.4|111535.4|111510.4|12
1737061090000|2025-01-16 20:58:10|111539|111514|111518|111493|111539|111514|111516.8|111491.8|20
1737061100000|2025-01-16 20:58:20|111515.8|111490.8|111507|111482|111515.8|111490.8|111505.7|111480.7|9
1737061110000|2025-01-16 20:58:30|111507.8|111482.8|111515.7|111490.7|111516.1|111491.1|111507.8|111482.8|8
1737061120000|2025-01-16 20:58:40|111516.4|111491.4|111512.6|111487.6|111517.2|111492.2|111512.1|111487.1|8
1737061130000|2025-01-16 20:58:50|111512|111487|111513.3|111488.3|111513.6|111488.6|111510.8|111485.8|8
1737061140000|2025-01-16 20:59:00|111512.8|111487.8|111512.8|111487.8|111512.8|111487.8|111512.8|111487.8|1
1737061150000|2025-01-16 20:59:10|111512.6|111487.6|111512.8|111487.8|111513.4|111488.4|111511.4|111486.4|7
1737061160000|2025-01-16 20:59:20|111513.1|111488.1|111513.1|111488.1|111513.1|111488.1|111513.1|111488.1|1
1737061170000|2025-01-16 20:59:30|111511.6|111486.6|111531.3|111506.3|111532|111507|111511.6|111486.6|12
1737061180000|2025-01-16 20:59:40|111532.1|111507.1|111531.5|111506.5|111533.9|111508.9|111530.6|111505.6|12
1737061190000|2025-01-16 20:59:50|111532.3|111507.3|111518.5|111493.5|111532.3|111507.3|111517.5|111492.5|32
1737061200000|2025-01-16 21:00:00|111516.8|111491.8|111533.4|111483.4|111533.4|111504.3|111516.8|111479.3|19
1737061210000|2025-01-16 21:00:10|111531.7|111481.7|111531.7|111506.7|111543.1|111506.7|111531.7|111481.7|11
1737061220000|2025-01-16 21:00:20|111532.5|111507.5|111537.1|111512.1|111539|111514|111532.5|111507.5|8
1737061230000|2025-01-16 21:00:30|111536.8|111511.8|111534.7|111509.7|111538.5|111513.5|111534.7|111509.7|10
1737061240000|2025-01-16 21:00:40|111535.5|111510.5|111544.5|111519.5|111545.3|111520.3|111535.5|111510.5|9
1737061250000|2025-01-16 21:00:50|111545.3|111520.3|111547.3|111522.3|111547.6|111522.6|111544.9|111519.9|5
1737061260000|2025-01-16 21:01:00|111546.8|111521.8|111549.3|111524.3|111554.9|111529.9|111545.9|111520.9|35
1737061270000|2025-01-16 21:01:10|111548.5|111523.5|111561.1|111511.1|111562.9|111525|111548.5|111509|30
1737061280000|2025-01-16 21:01:20|111560.3|111510.3|111570.6|111520.6|111570.6|111531.5|111546.5|111510.3|46
1737061290000|2025-01-16 21:01:30|111572.3|111522.3|111570.8|111520.8|111574.1|111524.1|111569.5|111519.5|13
1737061300000|2025-01-16 21:01:40|111569.8|111519.8|111565.6|111515.6|111569.8|111519.8|111563.7|111513.7|8
1737061310000|2025-01-16 21:01:50|111566.5|111516.5|111571.2|111521.2|111571.2|111521.2|111566.5|111516.5|9
1737061320000|2025-01-16 21:02:00|111571.9|111521.9|111568.8|111518.8|111571.9|111521.9|111566.3|111516.3|19
1737061330000|2025-01-16 21:02:10|111568.1|111518.1|111568.5|111518.5|111571.6|111521.6|111568.1|111518.1|8
1737061340000|2025-01-16 21:02:20|111567.9|111517.9|111567.6|111517.6|111568.7|111518.7|111567.6|111517.6|4
1737061350000|2025-01-16 21:02:30|111569.6|111519.6|111559|111509|111569.6|111519.6|111558.4|111508.4|10
1737061360000|2025-01-16 21:02:40|111558.4|111508.4|111560.2|111510.2|111560.2|111510.2|111558.4|111508.4|4
1737061380000|2025-01-16 21:03:00|111559.4|111509.4|111548.3|111498.3|111559.4|111509.4|111545.6|111495.6|17
1737061390000|2025-01-16 21:03:10|111547.4|111497.4|111551.8|111501.8|111551.9|111501.9|111547.4|111497.4|7
1737061400000|2025-01-16 21:03:20|111551.6|111501.6|111551.6|111501.6|111551.6|111501.6|111551.6|111501.6|1
1737061410000|2025-01-16 21:03:30|111552.6|111502.6|111550|111500|111556.7|111506.7|111550|111500|10
1737061420000|2025-01-16 21:03:40|111549.5|111499.5|111546.1|111496.1|111549.5|111499.5|111546.1|111496.1|4
1737061430000|2025-01-16 21:03:50|111545.2|111495.2|111546.8|111496.8|111547.1|111497.1|111545.2|111495.2|4
1737061440000|2025-01-16 21:04:00|111545.9|111495.9|111546|111496|111546|111496|111545.9|111495.9|2
1737061450000|2025-01-16 21:04:10|111546.8|111496.8|111549.4|111499.4|111549.5|111499.5|111546.8|111496.8|7
1737061460000|2025-01-16 21:04:20|111548.6|111498.6|111550.1|111500.1|111550.1|111500.1|111546.3|111496.3|5
1737061470000|2025-01-16 21:04:30|111548.4|111498.4|111550|111500|111550|111500|111548.4|111498.4|3
1737061490000|2025-01-16 21:04:50|111551|111501|111551.2|111501.2|111551.2|111501.2|111551|111501|2
1737061500000|2025-01-16 21:05:00|111550.8|111500.8|111550.9|111500.9|111550.9|111500.9|111549.5|111499.5|4
1737061510000|2025-01-16 21:05:10|111549.5|111499.5|111552.3|111502.3|111552.3|111502.3|111549.5|111499.5|4
1737061520000|2025-01-16 21:05:20|111550.1|111500.1|111551.6|111501.6|111551.7|111501.7|111550.1|111500.1|3
1737061530000|2025-01-16 21:05:30|111550.9|111500.9|111542.7|111492.7|111550.9|111500.9|111542.7|111492.7|10
1737061540000|2025-01-16 21:05:40|111544.7|111494.7|111543.9|111493.9|111544.7|111494.7|111543.6|111493.6|4
1737061550000|2025-01-16 21:05:50|111545.4|111495.4|111540.2|111490.2|111545.4|111495.4|111540.2|111490.2|3
1737061560000|2025-01-16 21:06:00|111539.2|111489.2|111538.9|111488.9|111539.6|111489.6|111537.4|111487.4|6
1737061570000|2025-01-16 21:06:10|111539.7|111489.7|111544.4|111494.4|111546.9|111496.9|111539.7|111489.7|10
1737061580000|2025-01-16 21:06:20|111541.9|111491.9|111545.3|111495.3|111545.6|111495.6|111541.9|111491.9|11
1737061590000|2025-01-16 21:06:30|111546|111496|111545.9|111495.9|111546.2|111496.2|111545.2|111495.2|11
1737061600000|2025-01-16 21:06:40|111541.6|111491.6|111545.8|111495.8|111546.1|111496.1|111541.6|111491.6|4
1737061610000|2025-01-16 21:06:50|111541.8|111491.8|111540.7|111490.7|111545.6|111495.6|111540.7|111490.7|9
1737061620000|2025-01-16 21:07:00|111543.2|111493.2|111551|111501|111551|111501|111539.8|111489.8|10
1737061630000|2025-01-16 21:07:10|111550|111500|111551.1|111501.1|111551.1|111501.1|111550|111500|3
1737061650000|2025-01-16 21:07:30|111551.6|111501.6|111551.3|111501.3|111551.6|111501.6|111551.3|111501.3|2
1737061660000|2025-01-16 21:07:40|111551.6|111501.6|111551.4|111501.4|111552.8|111502.8|111551.4|111501.4|6
1737061670000|2025-01-16 21:07:50|111551.6|111501.6|111553.6|111503.6|111553.6|111503.6|111551.6|111501.6|4
1737061680000|2025-01-16 21:08:00|111556.5|111506.5|111557.1|111507.1|111557.1|111507.1|111556.3|111506.3|3
1737061690000|2025-01-16 21:08:10|111559.3|111509.3|111581.6|111531.6|111584|111534|111559.3|111509.3|45
1737061700000|2025-01-16 21:08:20|111581.9|111531.9|111570.6|111520.6|111583.9|111533.9|111568.8|111518.8|43
1737061710000|2025-01-16 21:08:30|111571.3|111521.3|111569.7|111519.7|111572|111522|111566|111516|20
1737061720000|2025-01-16 21:08:40|111565.3|111515.3|111569.6|111519.6|111570.2|111520.2|111565.3|111515.3|39
1737061730000|2025-01-16 21:08:50|111570|111520|111574.2|111524.2|111575.2|111525.2|111568.9|111518.9|61
1737061740000|2025-01-16 21:09:00|111572.5|111522.5|111571.4|111521.4|111575.2|111525.2|111568.2|111518.2|60
1737061750000|2025-01-16 21:09:10|111571.8|111521.8|111571.3|111521.3|111573.1|111523.1|111564.5|111514.5|66
1737061760000|2025-01-16 21:09:20|111569.2|111519.2|111574.7|111524.7|111575.5|111525.5|111569.2|111519.2|47
1737061770000|2025-01-16 21:09:30|111574.2|111524.2|111572|111522|111576.6|111526.6|111570.2|111520.2|70
1737061780000|2025-01-16 21:09:40|111572.7|111522.7|111571.3|111521.3|111573|111523|111569.6|111519.6|59
1737061790000|2025-01-16 21:09:50|111570.4|111520.4|111571.3|111521.3|111572.8|111522.8|111568.8|111518.8|70
1737061800000|2025-01-16 21:10:00|111571.8|111521.8|111572.8|111522.8|111574.1|111524.1|111571.5|111521.5|20
1737061810000|2025-01-16 21:10:10|111573.1|111523.1|111574.4|111524.4|111577.7|111527.7|111573.1|111523.1|35
1737061820000|2025-01-16 21:10:20|111573.6|111523.6|111573.7|111523.7|111574.6|111524.6|111573.6|111523.6|12
1737061830000|2025-01-16 21:10:30|111574.6|111524.6|111574.6|111524.6|111574.6|111524.6|111573.7|111523.7|3
1737061840000|2025-01-16 21:10:40|111573.7|111523.7|111577.5|111527.5|111577.5|111527.5|111573.7|111523.7|5
1737061850000|2025-01-16 21:10:50|111576.7|111526.7|111576.7|111526.7|111576.7|111526.7|111576.7|111526.7|1
1737061860000|2025-01-16 21:11:00|111575.4|111525.4|111574.8|111524.8|111575.4|111525.4|111572.8|111522.8|5
1737061870000|2025-01-16 21:11:10|111575.3|111525.3|111574.8|111524.8|111575.3|111525.3|111574.8|111524.8|2
1737061880000|2025-01-16 21:11:20|111575.1|111525.1|111575.1|111525.1|111575.1|111525.1|111575.1|111525.1|1
1737061890000|2025-01-16 21:11:30|111574.1|111524.1|111572.9|111522.9|111574.1|111524.1|111572.9|111522.9|3
1737061910000|2025-01-16 21:11:50|111577|111527|111575.7|111525.7|111577.9|111527.9|111572.9|111522.9|9
1737061920000|2025-01-16 21:12:00|111574.8|111524.8|111574.8|111524.8|111574.8|111524.8|111574.8|111524.8|1
1737061930000|2025-01-16 21:12:10|111575.6|111525.6|111574.5|111524.5|111575.6|111525.6|111574.5|111524.5|3
1737061940000|2025-01-16 21:12:20|111573|111523|111566.3|111516.3|111573|111523|111565.2|111515.2|8
1737061950000|2025-01-16 21:12:30|111566.1|111516.1|111566.1|111516.1|111566.1|111516.1|111566.1|111516.1|1
1737061960000|2025-01-16 21:12:40|111566|111516|111565.9|111515.9|111566|111516|111565.4|111515.4|3
1737061970000|2025-01-16 21:12:50|111567|111517|111567|111517|111567|111517|111567|111517|1
1737061990000|2025-01-16 21:13:10|111566.4|111516.4|111564.9|111514.9|111566.4|111516.4|111564.9|111514.9|2
1737062000000|2025-01-16 21:13:20|111563.8|111513.8|111555.9|111505.9|111563.8|111513.8|111555.9|111505.9|6
1737062010000|2025-01-16 21:13:30|111554.9|111504.9|111559.4|111509.4|111561.2|111511.2|111554.9|111504.9|5
1737062020000|2025-01-16 21:13:40|111559|111509|111569.4|111519.4|111571.7|111521.7|111558.4|111508.4|19
1737062030000|2025-01-16 21:13:50|111569.5|111519.5|111570.1|111520.1|111571.7|111521.7|111567.9|111517.9|15
1737062040000|2025-01-16 21:14:00|111569.8|111519.8|111570|111520|111572.1|111522.1|111567.6|111517.6|34
1737062050000|2025-01-16 21:14:10|111571.7|111521.7|111574.7|111524.7|111574.7|111524.7|111570.2|111520.2|16
1737062060000|2025-01-16 21:14:20|111575.3|111525.3|111575.9|111525.9|111576.5|111526.5|111574.1|111524.1|9
1737062070000|2025-01-16 21:14:30|111575.3|111525.3|111575.3|111525.3|111575.6|111525.6|111575|111525|4
1737062080000|2025-01-16 21:14:40|111575.9|111525.9|111576.4|111526.4|111576.4|111526.4|111574.6|111524.6|5
1737062090000|2025-01-16 21:14:50|111574|111524|111575.1|111525.1|111576.3|111526.3|111573.8|111523.8|14
1737062100000|2025-01-16 21:15:00|111576.6|111526.6|111579.3|111529.3|111579.3|111529.3|111574.3|111524.3|8
1737062110000|2025-01-16 21:15:10|111578.5|111528.5|111579|111529|111579.2|111529.2|111578.2|111528.2|4
1737062120000|2025-01-16 21:15:20|111578|111528|111577.6|111527.6|111578.8|111528.8|111577.6|111527.6|6
1737062150000|2025-01-16 21:15:50|111578.2|111528.2|111579.1|111529.1|111579.1|111529.1|111576.3|111526.3|10
1737062160000|2025-01-16 21:16:00|111577.9|111527.9|111578.9|111528.9|111579.1|111529.1|111577|111527|12
1737062170000|2025-01-16 21:16:10|111577.7|111527.7|111586.9|111536.9|111587.8|111537.8|111577.7|111527.7|11
1737062180000|2025-01-16 21:16:20|111587.7|111537.7|111580.5|111530.5|111587.8|111537.8|111580.5|111530.5|10
1737062190000|2025-01-16 21:16:30|111579.7|111529.7|111579.7|111529.7|111580.5|111530.5|111578.6|111528.6|9
1737062200000|2025-01-16 21:16:40|111578|111528|111587|111537|111588.4|111538.4|111578|111528|9
1737062210000|2025-01-16 21:16:50|111587.2|111537.2|111587.3|111537.3|111588.3|111538.3|111587.2|111537.2|5
1737062220000|2025-01-16 21:17:00|111588.2|111538.2|111587.8|111537.8|111589.5|111539.5|111587.1|111537.1|10
1737062230000|2025-01-16 21:17:10|111588.5|111538.5|111588.8|111538.8|111588.8|111538.8|111587.5|111537.5|11
1737062240000|2025-01-16 21:17:20|111587.6|111537.6|111588.6|111538.6|111590.3|111540.3|111587.3|111537.3|11
1737062250000|2025-01-16 21:17:30|111587.1|111537.1|111588.6|111538.6|111588.6|111538.6|111587.1|111537.1|6
1737062260000|2025-01-16 21:17:40|111587.1|111537.1|111588|111538|111588|111538|111587.1|111537.1|3
1737062270000|2025-01-16 21:17:50|111588.1|111538.1|111589.1|111539.1|111589.1|111539.1|111588.1|111538.1|7
1737062280000|2025-01-16 21:18:00|111588.2|111538.2|111587.3|111537.3|111589.1|111539.1|111587.3|111537.3|11
1737062290000|2025-01-16 21:18:10|111588.1|111538.1|111588.3|111538.3|111589.1|111539.1|111587.3|111537.3|10
1737062300000|2025-01-16 21:18:20|111589.1|111539.1|111587.9|111537.9|111589.1|111539.1|111587|111537|13
1737062310000|2025-01-16 21:18:30|111587|111537|111589.3|111539.3|111589.3|111539.3|111587|111537|5
1737062320000|2025-01-16 21:18:40|111590|111540|111592.2|111542.2|111593.2|111543.2|111590|111540|14
1737062330000|2025-01-16 21:18:50|111591.4|111541.4|111591.2|111541.2|111592.4|111542.4|111590.6|111540.6|14
1737062340000|2025-01-16 21:19:00|111592.2|111542.2|111594.9|111544.9|111595.7|111545.7|111591.2|111541.2|17
1737062350000|2025-01-16 21:19:10|111596.1|111546.1|111594.9|111544.9|111596.1|111546.1|111594.7|111544.7|7
1737062360000|2025-01-16 21:19:20|111595.1|111545.1|111590.1|111540.1|111596.1|111546.1|111588.5|111538.5|12
1737062370000|2025-01-16 21:19:30|111589.2|111539.2|111589.9|111539.9|111592.2|111542.2|111589.2|111539.2|9
1737062380000|2025-01-16 21:19:40|111590.2|111540.2|111590.7|111540.7|111591.6|111541.6|111589.8|111539.8|5
1737062390000|2025-01-16 21:19:50|111589.6|111539.6|111590.3|111540.3|111590.3|111540.3|111589.3|111539.3|5
1737062400000|2025-01-16 21:20:00|111591.1|111541.1|111587.7|111537.7|111592.8|111542.8|111586.2|111536.2|12
1737062410000|2025-01-16 21:20:10|111587|111537|111588|111538|111588|111538|111587|111537|2
1737062420000|2025-01-16 21:20:20|111587.8|111537.8|111587.5|111537.5|111587.8|111537.8|111585.8|111535.8|7
1737062430000|2025-01-16 21:20:30|111587.4|111537.4|111588.1|111538.1|111589.1|111539.1|111587.4|111537.4|3
1737062440000|2025-01-16 21:20:40|111588.3|111538.3|111588.3|111538.3|111588.3|111538.3|111588.3|111538.3|1
1737062450000|2025-01-16 21:20:50|111587.4|111537.4|111587.4|111537.4|111587.4|111537.4|111587.4|111537.4|1
1737062460000|2025-01-16 21:21:00|111587.6|111537.6|111587.6|111537.6|111587.6|111537.6|111587.6|111537.6|1
1737062470000|2025-01-16 21:21:10|111588.6|111538.6|111588.8|111538.8|111588.8|111538.8|111588.6|111538.6|2
1737062480000|2025-01-16 21:21:20|111587.8|111537.8|111587.8|111537.8|111588.8|111538.8|111587.8|111537.8|3
1737062490000|2025-01-16 21:21:30|111591|111541|111590.6|111540.6|111591|111541|111587.8|111537.8|6
1737062500000|2025-01-16 21:21:40|111589.9|111539.9|111588.9|111538.9|111589.9|111539.9|111588.9|111538.9|2
1737062510000|2025-01-16 21:21:50|111589.7|111539.7|111590.5|111540.5|111591.3|111541.3|111589.7|111539.7|8
1737062520000|2025-01-16 21:22:00|111590.3|111540.3|111594.3|111544.3|111594.3|111544.3|111590.3|111540.3|3
1737062530000|2025-01-16 21:22:10|111594.6|111544.6|111594.6|111544.6|111594.6|111544.6|111594.6|111544.6|1
1737062540000|2025-01-16 21:22:20|111596.3|111546.3|111596.5|111546.5|111596.9|111546.9|111596.3|111546.3|3
1737062550000|2025-01-16 21:22:30|111596.4|111546.4|111596.4|111546.4|111596.4|111546.4|111596.4|111546.4|1
1737062560000|2025-01-16 21:22:40|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|111596.5|111546.5|1
1737062570000|2025-01-16 21:22:50|111599.6|111549.6|111600.4|111550.4|111600.4|111550.4|111599|111549|5
1737062580000|2025-01-16 21:23:00|111601.1|111551.1|111601|111551|111601.2|111551.2|111600.4|111550.4|9
1737062590000|2025-01-16 21:23:10|111601.3|111551.3|111607.9|111557.9|111610.7|111560.7|111601|111551|16
1737062600000|2025-01-16 21:23:20|111607.3|111557.3|111606.5|111556.5|111607.3|111557.3|111606.5|111556.5|2
1737062610000|2025-01-16 21:23:30|111605.5|111555.5|111605.5|111555.5|111605.5|111555.5|111605.5|111555.5|1
1737062620000|2025-01-16 21:23:40|111606|111556|111605.8|111555.8|111606|111556|111605.8|111555.8|2
1737062630000|2025-01-16 21:23:50|111605.9|111555.9|111605.4|111555.4|111605.9|111555.9|111605.4|111555.4|2
1737062650000|2025-01-16 21:24:10|111603.5|111553.5|111603.8|111553.8|111603.8|111553.8|111603.1|111553.1|3
1737062660000|2025-01-16 21:24:20|111603.9|111553.9|111603.9|111553.9|111603.9|111553.9|111603.9|111553.9|1
1737062670000|2025-01-16 21:24:30|111605.6|111555.6|111605.6|111555.6|111605.7|111555.7|111604.7|111554.7|4
1737062680000|2025-01-16 21:24:40|111606.6|111556.6|111605.6|111555.6|111606.6|111556.6|111605.6|111555.6|4
1737062690000|2025-01-16 21:24:50|111605.5|111555.5|111605.7|111555.7|111605.7|111555.7|111605.5|111555.5|2
1737062700000|2025-01-16 21:25:00|111604.9|111554.9|111604|111554|111604.9|111554.9|111604|111554|3
1737062710000|2025-01-16 21:25:10|111603.1|111553.1|111597.9|111547.9|111603.1|111553.1|111597.9|111547.9|8
1737062720000|2025-01-16 21:25:20|111598|111548|111598|111548|111598|111548|111598|111548|1
1737062730000|2025-01-16 21:25:30|111597.8|111547.8|111597.8|111547.8|111597.8|111547.8|111597.8|111547.8|1
1737062740000|2025-01-16 21:25:40|111597.9|111547.9|111598.6|111548.6|111598.6|111548.6|111597.9|111547.9|2
1737062750000|2025-01-16 21:25:50|111596.7|111546.7|111594.3|111544.3|111596.7|111546.7|111594.3|111544.3|2
1737062780000|2025-01-16 21:26:20|111595|111545|111595|111545|111595|111545|111595|111545|1
1737062790000|2025-01-16 21:26:30|111595.5|111545.5|111595.5|111545.5|111595.5|111545.5|111595.5|111545.5|1
1737062800000|2025-01-16 21:26:40|111595.2|111545.2|111594.4|111544.4|111595.2|111545.2|111594.4|111544.4|2
1737062810000|2025-01-16 21:26:50|111597|111547|111597.7|111547.7|111597.7|111547.7|111597|111547|2
1737062830000|2025-01-16 21:27:10|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|1
1737062840000|2025-01-16 21:27:20|111599.5|111549.5|111599.5|111549.5|111599.5|111549.5|111599.5|111549.5|1
1737062850000|2025-01-16 21:27:30|111597|111547|111591.1|111541.1|111597|111547|111588.6|111538.6|6
1737062870000|2025-01-16 21:27:50|111591|111541|111591|111541|111591|111541|111591|111541|1
1737062880000|2025-01-16 21:28:00|111591.9|111541.9|111591.9|111541.9|111591.9|111541.9|111591.9|111541.9|1
1737062900000|2025-01-16 21:28:20|111591.5|111541.5|111591.5|111541.5|111591.5|111541.5|111591.5|111541.5|1
1737062910000|2025-01-16 21:28:30|111590.6|111540.6|111588.3|111538.3|111590.6|111540.6|111587.5|111537.5|5
1737062920000|2025-01-16 21:28:40|111587|111537|111587.8|111537.8|111587.8|111537.8|111587|111537|2
1737062940000|2025-01-16 21:29:00|111588.8|111538.8|111588.6|111538.6|111588.8|111538.8|111588.6|111538.6|2
1737062950000|2025-01-16 21:29:10|111589.4|111539.4|111589.6|111539.6|111591.2|111541.2|111589.4|111539.4|12
1737062960000|2025-01-16 21:29:20|111584.8|111534.8|111585.9|111535.9|111586.7|111536.7|111583.4|111533.4|7
1737062970000|2025-01-16 21:29:30|111585.8|111535.8|111585.8|111535.8|111585.8|111535.8|111585.8|111535.8|1
1737062980000|2025-01-16 21:29:40|111585.6|111535.6|111585.6|111535.6|111585.8|111535.8|111585.6|111535.6|3
1737062990000|2025-01-16 21:29:50|111584.7|111534.7|111581.4|111531.4|111584.7|111534.7|111580.6|111530.6|9
1737063000000|2025-01-16 21:30:00|111577.8|111527.8|111552.1|111502.1|111577.8|111527.8|111545.2|111495.2|37
1737063010000|2025-01-16 21:30:10|111552.9|111502.9|111551.2|111501.2|111553|111503|111550.7|111500.7|19
1737063020000|2025-01-16 21:30:20|111549.9|111499.9|111550.4|111500.4|111551.7|111501.7|111549.3|111499.3|14
1737063030000|2025-01-16 21:30:30|111549.7|111499.7|111536.5|111486.5|111550.9|111500.9|111536.5|111486.5|9
1737063040000|2025-01-16 21:30:40|111536.2|111486.2|111536.2|111486.2|111536.2|111486.2|111536.2|111486.2|1
1737063050000|2025-01-16 21:30:50|111536.7|111486.7|111536.7|111486.7|111536.7|111486.7|111536.7|111486.7|1
1737063060000|2025-01-16 21:31:00|111536.3|111486.3|111530|111480|111536.3|111486.3|111530|111480|5
1737063070000|2025-01-16 21:31:10|111530.5|111480.5|111534.3|111484.3|111534.3|111484.3|111530.5|111480.5|4
1737063080000|2025-01-16 21:31:20|111534.8|111484.8|111535|111485|111535|111485|111534.8|111484.8|2
1737063090000|2025-01-16 21:31:30|111534.3|111484.3|111534|111484|111534.3|111484.3|111534|111484|2
1737063100000|2025-01-16 21:31:40|111532.8|111482.8|111532.7|111482.7|111532.8|111482.8|111532.7|111482.7|2
1737063110000|2025-01-16 21:31:50|111531.7|111481.7|111531.7|111481.7|111531.7|111481.7|111531.7|111481.7|1
1737063120000|2025-01-16 21:32:00|111534.5|111484.5|111532.6|111482.6|111534.5|111484.5|111532.3|111482.3|3
1737063130000|2025-01-16 21:32:10|111531|111481|111526.7|111476.7|111531|111481|111526.7|111476.7|5
1737063140000|2025-01-16 21:32:20|111527|111477|111527|111477|111527|111477|111527|111477|1
1737063150000|2025-01-16 21:32:30|111526.2|111476.2|111526.2|111476.2|111526.2|111476.2|111526.2|111476.2|1
1737063160000|2025-01-16 21:32:40|111525.5|111475.5|111524.8|111474.8|111525.5|111475.5|111524.8|111474.8|2
1737063170000|2025-01-16 21:32:50|111525.3|111475.3|111525.3|111475.3|111525.3|111475.3|111525.3|111475.3|1
1737063180000|2025-01-16 21:33:00|111525.4|111475.4|111525.4|111475.4|111525.4|111475.4|111525.4|111475.4|1
1737063190000|2025-01-16 21:33:10|111525.9|111475.9|111525.9|111475.9|111525.9|111475.9|111525.9|111475.9|1
1737063210000|2025-01-16 21:33:30|111526.7|111476.7|111521.1|111471.1|111526.7|111476.7|111521.1|111471.1|3
1737063220000|2025-01-16 21:33:40|111521.9|111471.9|111525|111475|111525|111475|111521.9|111471.9|3
1737063250000|2025-01-16 21:34:10|111525.1|111475.1|111525.1|111475.1|111525.1|111475.1|111525.1|111475.1|1
1737063260000|2025-01-16 21:34:20|111526.7|111476.7|111526.4|111476.4|111526.7|111476.7|111526.4|111476.4|2
1737063270000|2025-01-16 21:34:30|111526.6|111476.6|111525.6|111475.6|111526.6|111476.6|111525.6|111475.6|2
1737063280000|2025-01-16 21:34:40|111525.9|111475.9|111525.9|111475.9|111525.9|111475.9|111525.9|111475.9|1
1737063290000|2025-01-16 21:34:50|111524.6|111474.6|111521.8|111471.8|111524.6|111474.6|111521.8|111471.8|4
1737063310000|2025-01-16 21:35:10|111521|111471|111520.4|111470.4|111522.4|111472.4|111520.4|111470.4|4
1737063320000|2025-01-16 21:35:20|111519.6|111469.6|111519.3|111469.3|111519.6|111469.6|111519.3|111469.3|2
1737063330000|2025-01-16 21:35:30|111520|111470|111520.3|111470.3|111520.3|111470.3|111520|111470|2
1737063340000|2025-01-16 21:35:40|111521|111471|111520.2|111470.2|111521|111471|111520.2|111470.2|4
1737063360000|2025-01-16 21:36:00|111519.8|111469.8|111521.6|111471.6|111521.6|111471.6|111519.8|111469.8|6
1737063370000|2025-01-16 21:36:10|111522|111472|111522|111472|111522|111472|111522|111472|1
1737063380000|2025-01-16 21:36:20|111522.2|111472.2|111522.2|111472.2|111522.2|111472.2|111521.9|111471.9|3
1737063390000|2025-01-16 21:36:30|111522.9|111472.9|111528.3|111478.3|111528.3|111478.3|111522.9|111472.9|6
1737063400000|2025-01-16 21:36:40|111528.8|111478.8|111533.6|111483.6|111533.6|111483.6|111528.8|111478.8|6
1737063410000|2025-01-16 21:36:50|111534.5|111484.5|111528.5|111478.5|111536.1|111486.1|111528.4|111478.4|6
1737063420000|2025-01-16 21:37:00|111530.5|111480.5|111529.1|111479.1|111530.5|111480.5|111528.2|111478.2|9
1737063430000|2025-01-16 21:37:10|111530.7|111480.7|111529|111479|111530.9|111480.9|111528.8|111478.8|7
1737063440000|2025-01-16 21:37:20|111530.9|111480.9|111533.5|111483.5|111533.5|111483.5|111529|111479|8
1737063450000|2025-01-16 21:37:30|111532.8|111482.8|111532.9|111482.9|111533.4|111483.4|111529.4|111479.4|16
1737063460000|2025-01-16 21:37:40|111532|111482|111533.1|111483.1|111533.1|111483.1|111532|111482|3
1737063480000|2025-01-16 21:38:00|111531.4|111481.4|111533.3|111483.3|111533.3|111483.3|111531.4|111481.4|2
1737063490000|2025-01-16 21:38:10|111534|111484|111545.9|111495.9|111545.9|111495.9|111534|111484|9
1737063500000|2025-01-16 21:38:20|111547.3|111497.3|111548.7|111498.7|111549.9|111499.9|111546.5|111496.5|7
1737063510000|2025-01-16 21:38:30|111550.1|111500.1|111549.3|111499.3|111550.1|111500.1|111549.3|111499.3|3
1737063520000|2025-01-16 21:38:40|111551.9|111501.9|111552.3|111502.3|111552.3|111502.3|111551.9|111501.9|2
1737063540000|2025-01-16 21:39:00|111551.6|111501.6|111533.4|111483.4|111551.6|111501.6|111532.7|111482.7|10
1737063550000|2025-01-16 21:39:10|111531.4|111481.4|111531.4|111481.4|111531.4|111481.4|111530.5|111480.5|3
1737063560000|2025-01-16 21:39:20|111529.5|111479.5|111531.2|111481.2|111531.4|111481.4|111529.5|111479.5|3
1737063580000|2025-01-16 21:39:40|111532|111482|111532.3|111482.3|111532.3|111482.3|111532|111482|2
1737063590000|2025-01-16 21:39:50|111531.6|111481.6|111531.1|111481.1|111531.6|111481.6|111531.1|111481.1|2
1737063600000|2025-01-16 21:40:00|111529.5|111479.5|111529.5|111479.5|111529.5|111479.5|111529.5|111479.5|1
1737063610000|2025-01-16 21:40:10|111528.7|111478.7|111533.7|111483.7|111533.7|111483.7|111528.7|111478.7|5
1737063620000|2025-01-16 21:40:20|111534.9|111484.9|111533.9|111483.9|111534.9|111484.9|111533.9|111483.9|2
1737063630000|2025-01-16 21:40:30|111534.6|111484.6|111537.7|111487.7|111537.7|111487.7|111534.6|111484.6|5
1737063640000|2025-01-16 21:40:40|111538|111488|111539.7|111489.7|111541.2|111491.2|111538|111488|7
1737063650000|2025-01-16 21:40:50|111540.6|111490.6|111540.6|111490.6|111540.6|111490.6|111540.6|111490.6|1
1737063660000|2025-01-16 21:41:00|111539.8|111489.8|111535.6|111485.6|111539.8|111489.8|111535.4|111485.4|8
1737063670000|2025-01-16 21:41:10|111534.5|111484.5|111536.5|111486.5|111536.5|111486.5|111533.5|111483.5|5
1737063680000|2025-01-16 21:41:20|111537.2|111487.2|111537.9|111487.9|111537.9|111487.9|111537.2|111487.2|2
1737063690000|2025-01-16 21:41:30|111538.3|111488.3|111538.3|111488.3|111538.3|111488.3|111538.3|111488.3|1
1737063700000|2025-01-16 21:41:40|111538.8|111488.8|111540.4|111490.4|111540.4|111490.4|111538.8|111488.8|3
1737063710000|2025-01-16 21:41:50|111541.4|111491.4|111547.9|111497.9|111547.9|111497.9|111541.4|111491.4|4
1737063720000|2025-01-16 21:42:00|111548.1|111498.1|111548.1|111498.1|111548.1|111498.1|111548.1|111498.1|1
1737063740000|2025-01-16 21:42:20|111551|111501|111547.9|111497.9|111551|111501|111546.8|111496.8|4
1737063750000|2025-01-16 21:42:30|111548.3|111498.3|111548.3|111498.3|111548.3|111498.3|111548.3|111498.3|1
1737063760000|2025-01-16 21:42:40|111548.1|111498.1|111548.1|111498.1|111548.1|111498.1|111548.1|111498.1|1
1737063770000|2025-01-16 21:42:50|111549.4|111499.4|111549.4|111499.4|111549.4|111499.4|111549.4|111499.4|1
1737063780000|2025-01-16 21:43:00|111549.1|111499.1|111549.1|111499.1|111549.1|111499.1|111549.1|111499.1|1
1737063790000|2025-01-16 21:43:10|111547|111497|111546.9|111496.9|111547|111497|111545.8|111495.8|3
1737063800000|2025-01-16 21:43:20|111547.1|111497.1|111547.1|111497.1|111547.1|111497.1|111547.1|111497.1|1
1737063820000|2025-01-16 21:43:40|111547|111497|111548.1|111498.1|111548.1|111498.1|111547|111497|2
1737063830000|2025-01-16 21:43:50|111548.2|111498.2|111549.4|111499.4|111549.4|111499.4|111548.2|111498.2|2
1737063840000|2025-01-16 21:44:00|111548.6|111498.6|111549|111499|111549.6|111499.6|111548.6|111498.6|3
1737063870000|2025-01-16 21:44:30|111549.7|111499.7|111550.9|111500.9|111550.9|111500.9|111549.7|111499.7|3
1737063880000|2025-01-16 21:44:40|111551.1|111501.1|111551.1|111501.1|111551.1|111501.1|111551.1|111501.1|1
1737063890000|2025-01-16 21:44:50|111551.8|111501.8|111556.4|111506.4|111556.4|111506.4|111551.8|111501.8|5
1737063900000|2025-01-16 21:45:00|111557.4|111507.4|111555.4|111505.4|111558.2|111508.2|111555|111505|9
1737063910000|2025-01-16 21:45:10|111553.6|111503.6|111552.4|111502.4|111554.2|111504.2|111552.4|111502.4|5
1737063920000|2025-01-16 21:45:20|111553.1|111503.1|111554.1|111504.1|111554.1|111504.1|111553.1|111503.1|2
1737063930000|2025-01-16 21:45:30|111555.1|111505.1|111558.2|111508.2|111558.2|111508.2|111554.6|111504.6|6
1737063940000|2025-01-16 21:45:40|111559.9|111509.9|111564.2|111514.2|111564.2|111514.2|111559.9|111509.9|4
1737063950000|2025-01-16 21:45:50|111567.9|111517.9|111570.3|111520.3|111570.3|111520.3|111567.9|111517.9|4
1737063960000|2025-01-16 21:46:00|111568|111518|111567.5|111517.5|111568|111518|111567.5|111517.5|2
1737063970000|2025-01-16 21:46:10|111567.8|111517.8|111567.8|111517.8|111567.8|111517.8|111567.8|111517.8|1
1737063980000|2025-01-16 21:46:20|111566.3|111516.3|111564|111514|111566.3|111516.3|111564|111514|3
1737063990000|2025-01-16 21:46:30|111563.4|111513.4|111564.1|111514.1|111564.1|111514.1|111563.4|111513.4|2
1737064000000|2025-01-16 21:46:40|111564.3|111514.3|111565.8|111515.8|111565.8|111515.8|111564.3|111514.3|2
1737064010000|2025-01-16 21:46:50|111566|111516|111566|111516|111566|111516|111566|111516|1
1737064020000|2025-01-16 21:47:00|111566.2|111516.2|111563.1|111513.1|111566.2|111516.2|111563.1|111513.1|3
1737064030000|2025-01-16 21:47:10|111563.6|111513.6|111563.1|111513.1|111563.6|111513.6|111563.1|111513.1|2
1737064050000|2025-01-16 21:47:30|111562.8|111512.8|111557.7|111507.7|111562.8|111512.8|111557.7|111507.7|2
1737064060000|2025-01-16 21:47:40|111555.9|111505.9|111549.5|111499.5|111555.9|111505.9|111548|111498|8
1737064070000|2025-01-16 21:47:50|111550.2|111500.2|111550.2|111500.2|111551.7|111501.7|111550.2|111500.2|4
1737064080000|2025-01-16 21:48:00|111550.6|111500.6|111550.6|111500.6|111550.6|111500.6|111550.6|111500.6|1
1737064090000|2025-01-16 21:48:10|111551|111501|111551|111501|111551|111501|111551|111501|1
1737064100000|2025-01-16 21:48:20|111551.2|111501.2|111550.9|111500.9|111551.2|111501.2|111550.9|111500.9|2
1737064110000|2025-01-16 21:48:30|111551.2|111501.2|111551.2|111501.2|111551.2|111501.2|111551.2|111501.2|1
1737064120000|2025-01-16 21:48:40|111548.9|111498.9|111550.1|111500.1|111550.1|111500.1|111548.9|111498.9|2
1737064140000|2025-01-16 21:49:00|111552.3|111502.3|111551.7|111501.7|111555.4|111505.4|111551.7|111501.7|4
1737064150000|2025-01-16 21:49:10|111552.2|111502.2|111552.4|111502.4|111552.4|111502.4|111552.2|111502.2|2
1737064160000|2025-01-16 21:49:20|111554.2|111504.2|111552.3|111502.3|111555|111505|111552.3|111502.3|5
1737064170000|2025-01-16 21:49:30|111550.5|111500.5|111551.4|111501.4|111551.4|111501.4|111550.5|111500.5|2
1737064180000|2025-01-16 21:49:40|111551.1|111501.1|111551.1|111501.1|111551.1|111501.1|111551.1|111501.1|1
1737064190000|2025-01-16 21:49:50|111550.8|111500.8|111550.8|111500.8|111550.8|111500.8|111550.8|111500.8|1
1737064200000|2025-01-16 21:50:00|111550.4|111500.4|111550.4|111500.4|111550.4|111500.4|111550.4|111500.4|1
1737064210000|2025-01-16 21:50:10|111549.9|111499.9|111549.9|111499.9|111549.9|111499.9|111549.9|111499.9|1
1737064220000|2025-01-16 21:50:20|111549.3|111499.3|111548.5|111498.5|111549.3|111499.3|111548.5|111498.5|2
1737064230000|2025-01-16 21:50:30|111549.3|111499.3|111549.3|111499.3|111549.3|111499.3|111549.3|111499.3|1
1737064240000|2025-01-16 21:50:40|111549.4|111499.4|111549.6|111499.6|111549.6|111499.6|111547.9|111497.9|3
1737064250000|2025-01-16 21:50:50|111547.9|111497.9|111549.8|111499.8|111549.8|111499.8|111547.9|111497.9|3
1737064260000|2025-01-16 21:51:00|111547.8|111497.8|111547.7|111497.7|111547.8|111497.8|111547.7|111497.7|2
1737064270000|2025-01-16 21:51:10|111546.8|111496.8|111543.3|111493.3|111546.8|111496.8|111543.3|111493.3|2
1737064280000|2025-01-16 21:51:20|111544.9|111494.9|111544.2|111494.2|111544.9|111494.9|111544.2|111494.2|2
1737064290000|2025-01-16 21:51:30|111544|111494|111544|111494|111544|111494|111544|111494|1
1737064300000|2025-01-16 21:51:40|111543.5|111493.5|111544.2|111494.2|111544.2|111494.2|111543.5|111493.5|2
1737064310000|2025-01-16 21:51:50|111543.4|111493.4|111539.9|111489.9|111543.4|111493.4|111538.8|111488.8|6
1737064320000|2025-01-16 21:52:00|111540.1|111490.1|111540.1|111490.1|111540.1|111490.1|111540.1|111490.1|1
1737064330000|2025-01-16 21:52:10|111542.8|111492.8|111542.6|111492.6|111542.8|111492.8|111542.6|111492.6|2
1737064340000|2025-01-16 21:52:20|111543.1|111493.1|111545.3|111495.3|111545.3|111495.3|111543.1|111493.1|3
1737064350000|2025-01-16 21:52:30|111545.2|111495.2|111545.2|111495.2|111545.2|111495.2|111545.2|111495.2|1
1737064360000|2025-01-16 21:52:40|111544.8|111494.8|111544.8|111494.8|111544.8|111494.8|111544.8|111494.8|1
1737064370000|2025-01-16 21:52:50|111543.2|111493.2|111534.3|111484.3|111543.2|111493.2|111533.8|111483.8|6
1737064390000|2025-01-16 21:53:10|111535|111485|111535|111485|111535|111485|111535|111485|1
1737064400000|2025-01-16 21:53:20|111534.5|111484.5|111534.5|111484.5|111534.5|111484.5|111534.5|111484.5|1
1737064410000|2025-01-16 21:53:30|111534.6|111484.6|111534.6|111484.6|111534.6|111484.6|111534.6|111484.6|1
1737064430000|2025-01-16 21:53:50|111534.1|111484.1|111531.9|111481.9|111534.1|111484.1|111531.9|111481.9|3
1737064440000|2025-01-16 21:54:00|111532.5|111482.5|111532.5|111482.5|111532.5|111482.5|111532.5|111482.5|1
1737064450000|2025-01-16 21:54:10|111532.8|111482.8|111532.8|111482.8|111532.8|111482.8|111532.8|111482.8|1
1737064460000|2025-01-16 21:54:20|111532.3|111482.3|111532.3|111482.3|111532.3|111482.3|111532.3|111482.3|1
1737064470000|2025-01-16 21:54:30|111530.5|111480.5|111532|111482|111532|111482|111529.6|111479.6|3
1737064480000|2025-01-16 21:54:40|111533|111483|111533|111483|111533|111483|111533|111483|1
1737064490000|2025-01-16 21:54:50|111534.5|111484.5|111531.7|111481.7|111534.5|111484.5|111530|111480|4
1737064510000|2025-01-16 21:55:10|111534.5|111484.5|111530.3|111480.3|111534.5|111484.5|111526.6|111476.6|9
1737064520000|2025-01-16 21:55:20|111530.2|111480.2|111530.2|111480.2|111530.2|111480.2|111530.2|111480.2|1
1737064530000|2025-01-16 21:55:30|111532.3|111482.3|111527.5|111477.5|111535.1|111485.1|111525.9|111475.9|8
1737064540000|2025-01-16 21:55:40|111528.4|111478.4|111528.4|111478.4|111528.4|111478.4|111528.4|111478.4|1
1737064550000|2025-01-16 21:55:50|111527.8|111477.8|111527.6|111477.6|111527.8|111477.8|111527.6|111477.6|2
1737064560000|2025-01-16 21:56:00|111526.5|111476.5|111526.5|111476.5|111526.5|111476.5|111526.5|111476.5|1
1737064570000|2025-01-16 21:56:10|111526.7|111476.7|111526.7|111476.7|111526.7|111476.7|111526.7|111476.7|1
1737064590000|2025-01-16 21:56:30|111526.8|111476.8|111528|111478|111528|111478|111526.8|111476.8|3
1737064600000|2025-01-16 21:56:40|111527.7|111477.7|111527.7|111477.7|111527.7|111477.7|111527.7|111477.7|1
1737064610000|2025-01-16 21:56:50|111527.4|111477.4|111527.4|111477.4|111527.4|111477.4|111527.4|111477.4|1
1737064620000|2025-01-16 21:57:00|111527.7|111477.7|111527.2|111477.2|111528.1|111478.1|111527.2|111477.2|5
1737064630000|2025-01-16 21:57:10|111536.5|111466.1|111536.5|111466.1|111536.5|111466.1|111536.5|111466.1|1
1737064640000|2025-01-16 21:57:20|111533.8|111463.3|111536.3|111464.9|111536.3|111464.9|111533.8|111463.3|4
1737064650000|2025-01-16 21:57:30|111525.8|111475.8|111526.2|111476.2|111526.4|111476.4|111525.8|111475.8|3
1737064660000|2025-01-16 21:57:40|111524.9|111474.9|111528.8|111478.8|111528.8|111478.8|111524.9|111474.9|3
1737064670000|2025-01-16 21:57:50|111541.9|111471.1|111543.9|111472.6|111544.3|111482.6|111532.6|111471|6
1737064680000|2025-01-16 21:58:00|111543.2|111471.9|111542.5|111470.2|111543.2|111471.9|111542.5|111470.2|3
1737064690000|2025-01-16 21:58:10|111542.8|111469.4|111542.8|111469.4|111542.8|111469.4|111542.8|111469.4|1
1737064700000|2025-01-16 21:58:20|111529.2|111479.2|111529.2|111479.2|111529.2|111479.2|111529.2|111479.2|1
1737064710000|2025-01-16 21:58:30|111541.6|111469.5|111548.2|111469.7|111552.5|111469.7|111540.6|111457.6|10
1737064720000|2025-01-16 21:58:40|111548.7|111469.3|111549.1|111469|111549.1|111469.3|111547.7|111468|3
1737064730000|2025-01-16 21:58:50|111547.3|111468.9|111548.2|111469|111548.2|111469.4|111546|111467.8|4
1737064740000|2025-01-16 21:59:00|111545.7|111467.1|111546.9|111465.6|111548.5|111467.9|111545.1|111464.3|5
1737064750000|2025-01-16 21:59:10|111547.6|111464.3|111548.3|111463.9|111548.3|111464.3|111546.8|111463.4|3
1737064760000|2025-01-16 21:59:20|111548.5|111465.8|111544.3|111467.3|111548.5|111469|111541.8|111465.8|7
1737064770000|2025-01-16 21:59:30|111553.3|111463.8|111569.2|111453.2|111571.8|111463.8|111552|111448.7|28
1737064780000|2025-01-16 21:59:40|111567.7|111451.7|111562|111456.7|111572.7|111460.4|111556.8|111449.2|29
1737064790000|2025-01-16 21:59:50|111569.1|111455.4|111577.1|111461.1|111577.1|111461.1|111555.9|111449|28
1737064800000|2025-01-16 22:00:00|111571.7|111455.7|111572|111456|111572|111456|111571.7|111455.7|2
1737064820000|2025-01-16 22:00:20|111579.2|111463.2|111579.2|111463.2|111579.2|111463.2|111579.2|111463.2|1
1737064850000|2025-01-16 22:00:50|111583.9|111467.9|111583.9|111467.9|111583.9|111467.9|111583.9|111467.9|1
1737064880000|2025-01-16 22:01:20|111577.5|111461.5|111577.5|111461.5|111577.5|111461.5|111577.5|111461.5|1
1737064890000|2025-01-16 22:01:30|111588.2|111472.2|111588.7|111472.7|111588.7|111472.7|111588.2|111472.2|2
1737064900000|2025-01-16 22:01:40|111587.6|111471.6|111597.1|111481.1|111597.1|111481.1|111580.4|111464.4|3
1737064910000|2025-01-16 22:01:50|111598|111482|111594.9|111478.9|111598|111482|111594.9|111478.9|2
1737064920000|2025-01-16 22:02:00|111631.6|111515.6|111631.6|111515.6|111631.6|111515.6|111631.6|111515.6|1
1737064950000|2025-01-16 22:02:30|111634.8|111518.8|111634.8|111518.8|111634.8|111518.8|111634.8|111518.8|1
1737065010000|2025-01-16 22:03:30|111632.3|111516.3|111632.3|111516.3|111632.3|111516.3|111632.3|111516.3|1
1737065040000|2025-01-16 22:04:00|111632.9|111516.9|111632.9|111516.9|111632.9|111516.9|111632.9|111516.9|1
1737065100000|2025-01-16 22:05:00|111623|111507|111621.1|111505.1|111623|111507|111621.1|111505.1|2
1737065110000|2025-01-16 22:05:10|111621|111505|111621|111505|111621|111505|111621|111505|1
1737065120000|2025-01-16 22:05:20|111621.7|111505.7|111621.7|111505.7|111621.7|111505.7|111621.7|111505.7|1
1737065130000|2025-01-16 22:05:30|111615.1|111499.1|111617.6|111501.6|111617.6|111501.6|111615.1|111499.1|2
1737065140000|2025-01-16 22:05:40|111624.2|111508.2|111624.2|111508.2|111624.2|111508.2|111624.2|111508.2|1
1737065150000|2025-01-16 22:05:50|111602.2|111486.2|111613.3|111497.3|111615|111499|111602.2|111486.2|5
1737065160000|2025-01-16 22:06:00|111610.5|111494.5|111612.9|111496.9|111612.9|111496.9|111607.8|111491.8|5
1737065170000|2025-01-16 22:06:10|111607.9|111491.9|111608.2|111492.2|111608.2|111492.2|111607.9|111491.9|2
1737065180000|2025-01-16 22:06:20|111611.9|111495.9|111601.3|111485.3|111611.9|111495.9|111601.3|111485.3|3
1737065190000|2025-01-16 22:06:30|111601.4|111485.4|111596.6|111480.6|111601.4|111485.4|111596.6|111480.6|7
1737065200000|2025-01-16 22:06:40|111594.9|111478.9|111593.4|111477.4|111594.9|111478.9|111591.9|111475.9|5
1737065210000|2025-01-16 22:06:50|111593.3|111477.3|111593.4|111477.4|111594.5|111478.5|111593.3|111477.3|5
1737065220000|2025-01-16 22:07:00|111593.5|111477.5|111593.5|111477.5|111593.5|111477.5|111593.4|111477.4|3
1737065230000|2025-01-16 22:07:10|111591.9|111475.9|111575.2|111459.2|111593.1|111477.1|111575.1|111459.1|6
1737065240000|2025-01-16 22:07:20|111575.4|111459.4|111576.5|111460.5|111577.7|111461.7|111572.5|111456.5|6
1737065250000|2025-01-16 22:07:30|111579.1|111463.1|111578.9|111462.9|111579.1|111463.1|111578.9|111462.9|2
1737065260000|2025-01-16 22:07:40|111579.3|111463.3|111579.3|111463.3|111579.3|111463.3|111579.3|111463.3|1
1737065270000|2025-01-16 22:07:50|111579|111463|111578.8|111462.8|111579|111463|111578.8|111462.8|2
1737065290000|2025-01-16 22:08:10|111578.9|111462.9|111579.1|111463.1|111579.5|111463.5|111578.9|111462.9|3
1737065310000|2025-01-16 22:08:30|111570.9|111454.9|111570.9|111454.9|111570.9|111454.9|111570.9|111454.9|1
1737065320000|2025-01-16 22:08:40|111569.4|111453.4|111569.4|111453.4|111569.4|111453.4|111569.4|111453.4|1
1737065330000|2025-01-16 22:08:50|111573.6|111457.6|111573.5|111457.5|111573.6|111457.6|111571.9|111455.9|3
1737065340000|2025-01-16 22:09:00|111567.6|111451.6|111565.9|111449.9|111569.9|111453.9|111564.6|111448.6|5
1737065350000|2025-01-16 22:09:10|111568.2|111452.2|111560.1|111444.1|111568.2|111452.2|111560.1|111444.1|5
1737065360000|2025-01-16 22:09:20|111560.4|111444.4|111560.3|111444.3|111560.4|111444.4|111560.3|111444.3|4
1737065370000|2025-01-16 22:09:30|111560.4|111444.4|111560.7|111444.7|111561.6|111445.6|111559.3|111443.3|6
1737065380000|2025-01-16 22:09:40|111560.6|111444.6|111560.6|111444.6|111560.7|111444.7|111560.6|111444.6|3
1737065390000|2025-01-16 22:09:50|111561.7|111445.7|111561.8|111445.8|111561.8|111445.8|111560.8|111444.8|4
1737065400000|2025-01-16 22:10:00|111562.6|111446.6|111564.3|111448.3|111569.7|111453.7|111562.6|111446.6|7
1737065410000|2025-01-16 22:10:10|111565.9|111449.9|111562.6|111446.6|111566.2|111450.2|111560.6|111444.6|9
1737065420000|2025-01-16 22:10:20|111562.5|111446.5|111562.4|111446.4|111562.5|111446.5|111562.4|111446.4|2
1737065430000|2025-01-16 22:10:30|111566.8|111450.8|111565.4|111449.4|111566.8|111450.8|111561.3|111445.3|9
1737065440000|2025-01-16 22:10:40|111559.8|111443.8|111560.6|111444.6|111563.6|111447.6|111559.8|111443.8|8
1737065450000|2025-01-16 22:10:50|111560.4|111444.4|111559.1|111443.1|111560.4|111444.4|111557.6|111441.6|8
1737065460000|2025-01-16 22:11:00|111559.2|111443.2|111558.1|111442.1|111561.9|111445.9|111556.9|111440.9|8
1737065470000|2025-01-16 22:11:10|111558.8|111442.8|111562.7|111446.7|111562.7|111446.7|111558.8|111442.8|4
1737065480000|2025-01-16 22:11:20|111559.9|111443.9|111556.7|111440.7|111559.9|111443.9|111556.7|111440.7|4
1737065490000|2025-01-16 22:11:30|111559.3|111443.3|111558.7|111442.7|111560|111444|111558.7|111442.7|6
1737065500000|2025-01-16 22:11:40|111558.2|111442.2|111562.4|111446.4|111562.4|111446.4|111558.2|111442.2|3
1737065510000|2025-01-16 22:11:50|111561.7|111445.7|111559.5|111443.5|111563.5|111447.5|111559.4|111443.4|7
1737065520000|2025-01-16 22:12:00|111559.4|111443.4|111559.4|111443.4|111559.4|111443.4|111559.4|111443.4|1
1737065530000|2025-01-16 22:12:10|111560.2|111444.2|111559.3|111443.3|111560.2|111444.2|111559.3|111443.3|2
1737065540000|2025-01-16 22:12:20|111560.3|111444.3|111560.3|111444.3|111560.5|111444.5|111557.5|111441.5|5
1737065550000|2025-01-16 22:12:30|111560.6|111444.6|111561.5|111445.5|111561.5|111445.5|111560.5|111444.5|3
1737065560000|2025-01-16 22:12:40|111561.4|111445.4|111560.1|111444.1|111561.4|111445.4|111559.8|111443.8|3
1737065570000|2025-01-16 22:12:50|111560.2|111444.2|111559.9|111443.9|111560.2|111444.2|111559.9|111443.9|2
1737065580000|2025-01-16 22:13:00|111559.6|111443.6|111559.6|111443.6|111559.6|111443.6|111559.6|111443.6|1
1737065600000|2025-01-16 22:13:20|111561.8|111445.8|111559.6|111443.6|111561.8|111445.8|111559.6|111443.6|3
1737065610000|2025-01-16 22:13:30|111559.5|111443.5|111559.5|111443.5|111559.5|111443.5|111559.5|111443.5|1
1737065620000|2025-01-16 22:13:40|111559.6|111443.6|111559.6|111443.6|111559.6|111443.6|111559.6|111443.6|1
1737065630000|2025-01-16 22:13:50|111559.8|111443.8|111565.1|111449.1|111565.1|111449.1|111559.8|111443.8|6
1737065640000|2025-01-16 22:14:00|111565.5|111449.5|111566.1|111450.1|111566.1|111450.1|111565.2|111449.2|3
1737065650000|2025-01-16 22:14:10|111566|111450|111566.1|111450.1|111566.1|111450.1|111566|111450|2
1737065660000|2025-01-16 22:14:20|111566|111450|111566|111450|111566|111450|111566|111450|1
1737065670000|2025-01-16 22:14:30|111567.1|111451.1|111567.1|111451.1|111567.1|111451.1|111567.1|111451.1|1
1737065680000|2025-01-16 22:14:40|111567|111451|111567|111451|111567|111451|111567|111451|1
1737065690000|2025-01-16 22:14:50|111566.2|111450.2|111567.3|111451.3|111567.5|111451.5|111566.2|111450.2|3
1737065700000|2025-01-16 22:15:00|111566.5|111450.5|111566.9|111450.9|111566.9|111450.9|111566.5|111450.5|5
1737065710000|2025-01-16 22:15:10|111566.8|111450.8|111566.8|111450.8|111566.8|111450.8|111566.8|111450.8|1
1737065720000|2025-01-16 22:15:20|111567.4|111451.4|111567.2|111451.2|111567.4|111451.4|111567.2|111451.2|3
1737065730000|2025-01-16 22:15:30|111567.1|111451.1|111567|111451|111567.2|111451.2|111566.4|111450.4|5
1737065740000|2025-01-16 22:15:40|111566.7|111450.7|111567.3|111451.3|111567.4|111451.4|111566.7|111450.7|3
1737065750000|2025-01-16 22:15:50|111567.4|111451.4|111567.3|111451.3|111567.4|111451.4|111567.3|111451.3|2
1737065760000|2025-01-16 22:16:00|111567.4|111451.4|111567.8|111451.8|111567.8|111451.8|111564.8|111448.8|7
1737065770000|2025-01-16 22:16:10|111567.7|111451.7|111567.7|111451.7|111567.9|111451.9|111567.6|111451.6|6
1737065780000|2025-01-16 22:16:20|111566.7|111450.7|111568|111452|111568.1|111452.1|111566.5|111450.5|4
1737065790000|2025-01-16 22:16:30|111568.1|111452.1|111566.5|111450.5|111568.3|111452.3|111566.5|111450.5|4
1737065810000|2025-01-16 22:16:50|111567.3|111451.3|111570.4|111454.4|111570.8|111454.8|111567.3|111451.3|4
1737065820000|2025-01-16 22:17:00|111570.3|111454.3|111566.7|111450.7|111570.3|111454.3|111566.7|111450.7|3
1737065830000|2025-01-16 22:17:10|111566.8|111450.8|111566.8|111450.8|111566.8|111450.8|111566.8|111450.8|1
1737065840000|2025-01-16 22:17:20|111566.7|111450.7|111566.8|111450.8|111566.8|111450.8|111566.7|111450.7|2
1737065850000|2025-01-16 22:17:30|111566.6|111450.6|111567.3|111451.3|111567.8|111451.8|111566.6|111450.6|4
1737065860000|2025-01-16 22:17:40|111567.1|111451.1|111569.2|111453.2|111569.2|111453.2|111567.1|111451.1|4
1737065870000|2025-01-16 22:17:50|111568.3|111452.3|111568.3|111452.3|111568.3|111452.3|111568.3|111452.3|1
1737065880000|2025-01-16 22:18:00|111568.4|111452.4|111568.4|111452.4|111568.4|111452.4|111568.4|111452.4|1
1737065890000|2025-01-16 22:18:10|111568.3|111452.3|111568.3|111452.3|111568.3|111452.3|111568.3|111452.3|1
1737065900000|2025-01-16 22:18:20|111568.4|111452.4|111568.3|111452.3|111568.4|111452.4|111568.3|111452.3|2
1737065910000|2025-01-16 22:18:30|111568.4|111452.4|111568.3|111452.3|111568.4|111452.4|111568.3|111452.3|2
1737065920000|2025-01-16 22:18:40|111568.6|111452.6|111568.9|111452.9|111568.9|111452.9|111568.6|111452.6|2
1737065930000|2025-01-16 22:18:50|111569|111453|111568.1|111452.1|111569|111453|111568.1|111452.1|2
1737065940000|2025-01-16 22:19:00|111568.5|111452.5|111568.1|111452.1|111568.5|111452.5|111568.1|111452.1|3
1737065950000|2025-01-16 22:19:10|111569.3|111453.3|111568.2|111452.2|111569.3|111453.3|111568.1|111452.1|4
1737065960000|2025-01-16 22:19:20|111568.1|111452.1|111568.2|111452.2|111568.2|111452.2|111568.1|111452.1|4
1737065970000|2025-01-16 22:19:30|111568.1|111452.1|111570.2|111454.2|111570.2|111454.2|111567.7|111451.7|4
1737065980000|2025-01-16 22:19:40|111569.2|111453.2|111564.9|111448.9|111569.2|111453.2|111564.9|111448.9|9
1737065990000|2025-01-16 22:19:50|111563.3|111447.3|111564.1|111448.1|111566.4|111450.4|111563.3|111447.3|10
1737066000000|2025-01-16 22:20:00|111564.3|111448.3|111558.1|111442.1|111564.8|111448.8|111557.3|111441.3|8
1737066010000|2025-01-16 22:20:10|111557.6|111441.6|111560.9|111444.9|111561|111445|111557.6|111441.6|9
1737066020000|2025-01-16 22:20:20|111561|111445|111558.5|111442.5|111562.3|111446.3|111558.5|111442.5|5
1737066030000|2025-01-16 22:20:30|111558.3|111442.3|111558|111442|111558.5|111442.5|111558|111442|3
1737066040000|2025-01-16 22:20:40|111558.1|111442.1|111558.1|111442.1|111558.1|111442.1|111558.1|111442.1|1
1737066050000|2025-01-16 22:20:50|111558.2|111442.2|111558.2|111442.2|111558.2|111442.2|111558.2|111442.2|1
1737066060000|2025-01-16 22:21:00|111558.9|111442.9|111488.2|111372.2|111559.1|111443.1|111488.2|111372.2|6
1737066070000|2025-01-16 22:21:10|111493.7|111377.7|111491.2|111375.2|111493.8|111377.8|111491.2|111375.2|4
1737066080000|2025-01-16 22:21:20|111491.3|111375.3|111501.6|111385.6|111501.7|111385.7|111491.1|111375.1|6
1737066090000|2025-01-16 22:21:30|111496.5|111380.5|111496.4|111380.4|111496.5|111380.5|111496.4|111380.4|2
1737066100000|2025-01-16 22:21:40|111496.5|111380.5|111498.3|111382.3|111498.3|111382.3|111496.4|111380.4|3
1737066110000|2025-01-16 22:21:50|111496.4|111380.4|111498|111382|111498.3|111382.3|111496.4|111380.4|5
1737066120000|2025-01-16 22:22:00|111497.9|111381.9|111498|111382|111504.3|111388.3|111497.4|111381.4|7
1737066130000|2025-01-16 22:22:10|111497.2|111381.2|111502.7|111386.7|111502.7|111386.7|111497.2|111381.2|2
1737066140000|2025-01-16 22:22:20|111490.3|111374.3|111485.8|111369.8|111490.3|111374.3|111484.8|111368.8|3
1737066150000|2025-01-16 22:22:30|111489.6|111373.6|111496.4|111380.4|111498|111382|111484.8|111368.8|16
1737066160000|2025-01-16 22:22:40|111496.3|111380.3|111496.6|111380.6|111497.9|111381.9|111493.4|111377.4|8
1737066170000|2025-01-16 22:22:50|111496.5|111380.5|111496.9|111380.9|111499.2|111383.2|111479.7|111363.7|9
1737066180000|2025-01-16 22:23:00|111496.8|111380.8|111497.4|111381.4|111498.9|111382.9|111496.3|111380.3|9
1737066190000|2025-01-16 22:23:10|111497.2|111381.2|111478.7|111362.7|111497.2|111381.2|111478.7|111362.7|9
1737066200000|2025-01-16 22:23:20|111489|111373|111482.9|111366.9|111493.9|111377.9|111476.7|111360.7|7
1737066210000|2025-01-16 22:23:30|111484.1|111368.1|111484.1|111368.1|111484.1|111368.1|111484.1|111368.1|1
1737066220000|2025-01-16 22:23:40|111487.2|111371.2|111487.2|111371.2|111487.2|111371.2|111487.2|111371.2|1
1737066230000|2025-01-16 22:23:50|111486.3|111370.3|111487.3|111371.3|111487.3|111371.3|111486.3|111370.3|4
1737066240000|2025-01-16 22:24:00|111486.7|111370.7|111488.2|111372.2|111488.2|111372.2|111486.7|111370.7|3
1737066250000|2025-01-16 22:24:10|111487.6|111371.6|111486|111370|111488.2|111372.2|111486|111370|4
1737066260000|2025-01-16 22:24:20|111489|111373|111489|111373|111489|111373|111489|111373|1
1737066270000|2025-01-16 22:24:30|111488.8|111372.8|111488.8|111372.8|111488.8|111372.8|111488.8|111372.8|1
1737066280000|2025-01-16 22:24:40|111487.9|111371.9|111487|111371|111487.9|111371.9|111487|111371|2
1737066290000|2025-01-16 22:24:50|111487.3|111371.3|111487.3|111371.3|111487.3|111371.3|111487.3|111371.3|1
1737066300000|2025-01-16 22:25:00|111487.8|111371.8|111485.3|111369.3|111487.8|111371.8|111485.2|111369.2|7
1737066310000|2025-01-16 22:25:10|111484.7|111368.7|111483.1|111367.1|111484.7|111368.7|111483.1|111367.1|3
1737066320000|2025-01-16 22:25:20|111483.4|111367.4|111484.8|111368.8|111484.8|111368.8|111483.4|111367.4|2
1737066330000|2025-01-16 22:25:30|111483.6|111367.6|111483.2|111367.2|111483.6|111367.6|111483.2|111367.2|3
1737066340000|2025-01-16 22:25:40|111483.3|111367.3|111483.5|111367.5|111483.5|111367.5|111483.2|111367.2|4
1737066350000|2025-01-16 22:25:50|111485.4|111369.4|111482.8|111366.8|111485.4|111369.4|111482.8|111366.8|2
1737066360000|2025-01-16 22:26:00|111482.9|111366.9|111482.8|111366.8|111482.9|111366.9|111482.8|111366.8|4
1737066370000|2025-01-16 22:26:10|111482.9|111366.9|111482.8|111366.8|111482.9|111366.9|111482.8|111366.8|2
1737066380000|2025-01-16 22:26:20|111482.9|111366.9|111482.8|111366.8|111482.9|111366.9|111482.8|111366.8|2
1737066390000|2025-01-16 22:26:30|111482.9|111366.9|111483.8|111367.8|111483.9|111367.9|111482.8|111366.8|6
1737066400000|2025-01-16 22:26:40|111483.9|111367.9|111483.7|111367.7|111483.9|111367.9|111483.7|111367.7|2
1737066410000|2025-01-16 22:26:50|111483.9|111367.9|111485.7|111369.7|111485.9|111369.9|111483.9|111367.9|3
1737066420000|2025-01-16 22:27:00|111484.4|111368.4|111484.5|111368.5|111484.5|111368.5|111484.4|111368.4|2
1737066430000|2025-01-16 22:27:10|111482.6|111366.6|111482.7|111366.7|111482.7|111366.7|111482.6|111366.6|2
1737066440000|2025-01-16 22:27:20|111482.6|111366.6|111482.7|111366.7|111482.7|111366.7|111482.6|111366.6|2
1737066450000|2025-01-16 22:27:30|111482.5|111366.5|111482.1|111366.1|111482.5|111366.5|111482.1|111366.1|2
1737066510000|2025-01-16 22:28:30|111484.2|111368.2|111482.1|111366.1|111484.2|111368.2|111482.1|111366.1|2
1737066530000|2025-01-16 22:28:50|111484.7|111368.7|111484.7|111368.7|111484.7|111368.7|111484.7|111368.7|1
1737066540000|2025-01-16 22:29:00|111485.2|111369.2|111482.1|111366.1|111485.2|111369.2|111482.1|111366.1|2
1737066560000|2025-01-16 22:29:20|111471|111355|111471.2|111355.2|111471.2|111355.2|111471|111355|3
1737066580000|2025-01-16 22:29:40|111469|111353|111471.3|111355.3|111471.3|111355.3|111469|111353|3
1737066590000|2025-01-16 22:29:50|111471|111355|111471.6|111355.6|111471.6|111355.6|111471|111355|3
1737066910000|2025-01-16 22:35:10|111491|111375|111491|111375|111491|111375|111491|111375|1
1737066940000|2025-01-16 22:35:40|111492|111376|111492|111376|111492|111376|111492|111376|2
1737066950000|2025-01-16 22:35:50|111493|111377|111493|111377|111493|111377|111493|111377|1
1737066960000|2025-01-16 22:36:00|111493|111377|111493|111377|111493|111377|111493|111377|2
1737066970000|2025-01-16 22:36:10|111493|111377|111493|111377|111493|111377|111493|111377|1
1737066980000|2025-01-16 22:36:20|111493|111377|111496|111380|111496|111380|111492|111376|9
1737066990000|2025-01-16 22:36:30|111496|111380|111498|111382|111498|111382|111496|111380|5
1737067000000|2025-01-16 22:36:40|111497|111381|111500|111384|111501|111385|111497|111381|11
1737067010000|2025-01-16 22:36:50|111500|111384|111499|111383|111501|111385|111499|111383|15
1737067020000|2025-01-16 22:37:00|111500|111384|111502|111386|111502|111386|111499|111383|9
1737067030000|2025-01-16 22:37:10|111501|111385|111508|111392|111508|111392|111501|111385|5
1737067070000|2025-01-16 22:37:50|111507|111391|111508|111392|111508|111392|111507|111391|4
1737067080000|2025-01-16 22:38:00|111507|111391|111508|111392|111508|111392|111507|111391|2
1737067090000|2025-01-16 22:38:10|111507|111391|111507|111391|111508|111392|111506|111390|5
1737067100000|2025-01-16 22:38:20|111507|111391|111507|111391|111507|111391|111507|111391|1
1737067110000|2025-01-16 22:38:30|111507|111391|111507|111391|111507|111391|111507|111391|2
1737067130000|2025-01-16 22:38:50|111507|111391|111508|111392|111508|111392|111507|111391|2
1737067140000|2025-01-16 22:39:00|111507|111391|111507|111391|111507|111391|111506|111390|4
1737067150000|2025-01-16 22:39:10|111506|111390|111505|111389|111506|111390|111505|111389|2
1737067160000|2025-01-16 22:39:20|111505|111389|111504|111388|111506|111390|111504|111388|6
1737067170000|2025-01-16 22:39:30|111506|111390|111507|111391|111507|111391|111505|111389|4
1737067190000|2025-01-16 22:39:50|111507|111391|111506|111390|111507|111391|111506|111390|2
1737067200000|2025-01-16 22:40:00|111507|111391|111511|111395|111511|111395|111507|111391|6
1737067210000|2025-01-16 22:40:10|111510|111394|111511|111395|111511|111395|111510|111394|6
1737067220000|2025-01-16 22:40:20|111510|111394|111510|111394|111511|111395|111510|111394|3
1737067230000|2025-01-16 22:40:30|111511|111395|111509|111393|111511|111395|111509|111393|5
1737067240000|2025-01-16 22:40:40|111509|111393|111512|111396|111512|111396|111509|111393|8
1737067250000|2025-01-16 22:40:50|111512|111396|111509|111393|111512|111396|111509|111393|4
1737067260000|2025-01-16 22:41:00|111510|111394|111510|111394|111511|111395|111510|111394|5
1737067270000|2025-01-16 22:41:10|111511|111395|111512|111396|111512|111396|111511|111395|2
1737067280000|2025-01-16 22:41:20|111513|111397|111512|111396|111513|111397|111512|111396|4
1737067290000|2025-01-16 22:41:30|111511|111395|111511|111395|111511|111395|111509|111393|9
1737067300000|2025-01-16 22:41:40|111511|111395|111510|111394|111512|111396|111510|111394|7
1737067310000|2025-01-16 22:41:50|111510|111394|111509|111393|111510|111394|111509|111393|3
1737067320000|2025-01-16 22:42:00|111510|111394|111506|111390|111511|111395|111506|111390|12
1737067330000|2025-01-16 22:42:10|111506|111390|111512|111396|111513|111397|111506|111390|7
1737067340000|2025-01-16 22:42:20|111512|111396|111512|111396|111512|111396|111512|111396|3
1737067350000|2025-01-16 22:42:30|111512|111396|111511|111395|111515|111399|111509|111393|8
1737067360000|2025-01-16 22:42:40|111511|111395|111517|111401|111517|111401|111511|111395|3
1737067370000|2025-01-16 22:42:50|111517|111401|111523|111407|111523|111407|111517|111401|4
1737067380000|2025-01-16 22:43:00|111522|111406|111513|111397|111522|111406|111513|111397|13
1737067390000|2025-01-16 22:43:10|111513|111397|111511|111395|111513|111397|111511|111395|4
1737067400000|2025-01-16 22:43:20|111507|111391|111506|111390|111507|111391|111506|111390|6
1737067410000|2025-01-16 22:43:30|111506|111390|111508|111392|111508|111392|111506|111390|7
1737067420000|2025-01-16 22:43:40|111508|111392|111516|111400|111517|111401|111508|111392|11
1737067430000|2025-01-16 22:43:50|111516|111400|111515|111399|111516|111400|111515|111399|7
1737067440000|2025-01-16 22:44:00|111515|111399|111513|111397|111515|111399|111513|111397|6
1737067450000|2025-01-16 22:44:10|111513|111397|111513|111397|111513|111397|111513|111397|7
1737067460000|2025-01-16 22:44:20|111513|111397|111512|111396|111515|111399|111512|111396|6
1737067470000|2025-01-16 22:44:30|111513|111397|111514|111398|111514|111398|111512|111396|7
1737067480000|2025-01-16 22:44:40|111514|111398|111513|111397|111514|111398|111513|111397|9
1737067490000|2025-01-16 22:44:50|111513|111397|111513|111397|111514|111398|111513|111397|7
1737067500000|2025-01-16 22:45:00|111512|111396|111513|111397|111513|111397|111512|111396|5
1737067510000|2025-01-16 22:45:10|111513|111397|111514|111398|111514|111398|111513|111397|8
1737067520000|2025-01-16 22:45:20|111513|111397|111514|111398|111514|111398|111513|111397|5
1737067530000|2025-01-16 22:45:30|111513|111397|111513|111397|111514|111398|111513|111397|7
1737067540000|2025-01-16 22:45:40|111514|111398|111514|111398|111515|111399|111514|111398|6
1737067550000|2025-01-16 22:45:50|111514|111398|111515|111399|111515|111399|111514|111398|8
1737067560000|2025-01-16 22:46:00|111514|111398|111517|111401|111517|111401|111514|111398|4
1737067570000|2025-01-16 22:46:10|111517|111401|111515|111399|111517|111401|111515|111399|6
1737067580000|2025-01-16 22:46:20|111516|111400|111516|111400|111518|111402|111514|111398|10
1737067590000|2025-01-16 22:46:30|111516|111400|111517|111401|111517|111401|111516|111400|5
1737067600000|2025-01-16 22:46:40|111517|111401|111516|111400|111518|111402|111516|111400|5
1737067610000|2025-01-16 22:46:50|111516|111400|111508|111392|111516|111400|111508|111392|8
1737067630000|2025-01-16 22:47:10|111509|111393|111511|111395|111511|111395|111509|111393|6
1737067640000|2025-01-16 22:47:20|111511|111395|111512|111396|111513|111397|111508|111392|10
1737067650000|2025-01-16 22:47:30|111511|111395|111511|111395|111512|111396|111511|111395|5
1737067660000|2025-01-16 22:47:40|111512|111396|111511|111395|111512|111396|111505|111389|10
1737067670000|2025-01-16 22:47:50|111511|111395|111512|111396|111512|111396|111511|111395|4
1737067680000|2025-01-16 22:48:00|111512|111396|111510|111394|111512|111396|111510|111394|10
1737067690000|2025-01-16 22:48:10|111509|111393|111509|111393|111509|111393|111509|111393|1
1737067700000|2025-01-16 22:48:20|111510|111394|111516|111400|111517|111401|111509|111393|10
1737067710000|2025-01-16 22:48:30|111515|111399|111516|111400|111516|111400|111515|111399|6
1737067720000|2025-01-16 22:48:40|111516|111400|111515|111399|111522|111406|111514|111398|18
1737067730000|2025-01-16 22:48:50|111514|111398|111515|111399|111516|111400|111514|111398|5
1737067740000|2025-01-16 22:49:00|111515|111399|111513|111397|111515|111399|111510|111394|8
1737067750000|2025-01-16 22:49:10|111512|111396|111516|111400|111522|111406|111510|111394|17
1737067760000|2025-01-16 22:49:20|111515|111399|111516|111400|111516|111400|111515|111399|3
1737067770000|2025-01-16 22:49:30|111516|111400|111513|111397|111516|111400|111513|111397|6
1737067780000|2025-01-16 22:49:40|111514|111398|111513|111397|111516|111400|111513|111397|5
1737067790000|2025-01-16 22:49:50|111512|111396|111513|111397|111513|111397|111512|111396|2
1737067800000|2025-01-16 22:50:00|111513|111397|111511|111395|111513|111397|111509|111393|8
1737067810000|2025-01-16 22:50:10|111510|111394|111510|111394|111510|111394|111510|111394|5
1737067820000|2025-01-16 22:50:20|111510|111394|111505|111389|111514|111398|111505|111389|7
1737067830000|2025-01-16 22:50:30|111505|111389|111505|111389|111506|111390|111504|111388|6
1737067840000|2025-01-16 22:50:40|111505|111389|111507|111391|111508|111392|111505|111389|4
1737067850000|2025-01-16 22:50:50|111507|111391|111513|111397|111513|111397|111507|111391|7
1737067860000|2025-01-16 22:51:00|111513|111397|111513|111397|111513|111397|111513|111397|2
1737067870000|2025-01-16 22:51:10|111513|111397|111512|111396|111514|111398|111511|111395|12
1737067880000|2025-01-16 22:51:20|111512|111396|111511|111395|111512|111396|111511|111395|2
1737067890000|2025-01-16 22:51:30|111512|111396|111510|111394|111512|111396|111510|111394|5
1737067900000|2025-01-16 22:51:40|111510|111394|111510|111394|111510|111394|111510|111394|5
1737067910000|2025-01-16 22:51:50|111510|111394|111510|111394|111510|111394|111510|111394|2
1737067920000|2025-01-16 22:52:00|111510|111394|111510|111394|111510|111394|111509|111393|3
1737067930000|2025-01-16 22:52:10|111510|111394|111510|111394|111510|111394|111510|111394|2
1737067940000|2025-01-16 22:52:20|111510|111394|111510|111394|111510|111394|111510|111394|4
1737067950000|2025-01-16 22:52:30|111510|111394|111510|111394|111510|111394|111510|111394|2
1737067960000|2025-01-16 22:52:40|111509|111393|111510|111394|111510|111394|111509|111393|4
1737067970000|2025-01-16 22:52:50|111510|111394|111510|111394|111510|111394|111510|111394|4
1737067980000|2025-01-16 22:53:00|111510|111394|111510|111394|111510|111394|111510|111394|3
1737067990000|2025-01-16 22:53:10|111510|111394|111510|111394|111510|111394|111510|111394|4
1737068000000|2025-01-16 22:53:20|111510|111394|111510|111394|111510|111394|111510|111394|1
1737068010000|2025-01-16 22:53:30|111510|111394|111510|111394|111510|111394|111510|111394|4
1737068020000|2025-01-16 22:53:40|111510|111394|111510|111394|111510|111394|111510|111394|3
1737068030000|2025-01-16 22:53:50|111510|111394|111510|111394|111511|111395|111510|111394|3
1737068040000|2025-01-16 22:54:00|111510|111394|111511|111395|111511|111395|111510|111394|4
1737068050000|2025-01-16 22:54:10|111511|111395|111510|111394|111511|111395|111510|111394|5
1737068060000|2025-01-16 22:54:20|111511|111395|111511|111395|111511|111395|111510|111394|3
1737068070000|2025-01-16 22:54:30|111510|111394|111511|111395|111511|111395|111510|111394|3
1737068080000|2025-01-16 22:54:40|111511|111395|111504|111388|111512|111396|111504|111388|8
1737068090000|2025-01-16 22:54:50|111504|111388|111504|111388|111505|111389|111504|111388|6
1737068100000|2025-01-16 22:55:00|111504|111388|111515|111399|111516|111400|111503|111387|8
1737068110000|2025-01-16 22:55:10|111515|111399|111519|111403|111519|111403|111513|111397|4
1737068120000|2025-01-16 22:55:20|111519|111403|111519|111403|111519|111403|111519|111403|2
1737068130000|2025-01-16 22:55:30|111519|111403|111524|111408|111524|111408|111519|111403|2
1737068140000|2025-01-16 22:55:40|111524|111408|111525|111409|111525|111409|111524|111408|3
1737068150000|2025-01-16 22:55:50|111524|111408|111524|111408|111524|111408|111524|111408|2
1737068170000|2025-01-16 22:56:10|111525|111409|111526|111410|111526|111410|111525|111409|4
1737068180000|2025-01-16 22:56:20|111525|111409|111524|111408|111525|111409|111524|111408|6
1737068190000|2025-01-16 22:56:30|111525|111409|111525|111409|111525|111409|111525|111409|2
1737068200000|2025-01-16 22:56:40|111525|111409|111522|111406|111525|111409|111522|111406|8
1737068210000|2025-01-16 22:56:50|111519|111403|111520|111404|111520|111404|111519|111403|3
1737068220000|2025-01-16 22:57:00|111523|111407|111522|111406|111523|111407|111522|111406|5
1737068230000|2025-01-16 22:57:10|111524|111408|111520|111404|111524|111408|111516|111400|12
1737068240000|2025-01-16 22:57:20|111523|111407|111523|111407|111523|111407|111523|111407|1
1737068250000|2025-01-16 22:57:30|111523|111407|111523|111407|111523|111407|111523|111407|2
1737068260000|2025-01-16 22:57:40|111523|111407|111523|111407|111523|111407|111523|111407|1
1737068270000|2025-01-16 22:57:50|111523|111407|111524|111408|111524|111408|111523|111407|2
1737068280000|2025-01-16 22:58:00|111524|111408|111524|111408|111524|111408|111524|111408|7
1737068290000|2025-01-16 22:58:10|111524|111408|111521|111405|111524|111408|111521|111405|6
1737068300000|2025-01-16 22:58:20|111518|111402|111518|111402|111518|111402|111518|111402|1
1737068310000|2025-01-16 22:58:30|111519|111403|111521|111405|111522|111406|111518|111402|9
1737068320000|2025-01-16 22:58:40|111522|111406|111525|111409|111525|111409|111522|111406|4
1737068330000|2025-01-16 22:58:50|111528|111412|111527|111411|111528|111412|111527|111411|3
1737068340000|2025-01-16 22:59:00|111527|111411|111524|111408|111527|111411|111524|111408|10
1737068350000|2025-01-16 22:59:10|111524|111408|111524|111408|111524|111408|111524|111408|5
1737068360000|2025-01-16 22:59:20|111524|111408|111522|111406|111524|111408|111522|111406|9
1737068370000|2025-01-16 22:59:30|111522|111406|111520|111404|111522|111406|111520|111404|6
1737068380000|2025-01-16 22:59:40|111520|111404|111524|111408|111524|111408|111519|111403|6
1737068390000|2025-01-16 22:59:50|111524|111408|111524|111408|111524|111408|111522|111406|7
1737068400000|2025-01-16 23:00:00|111503.6|111387.6|111512.1|111396.1|111512.1|111396.1|111499.2|111383.2|4
1737068410000|2025-01-16 23:00:10|111511|111395|111511.5|111395.5|111511.5|111395.5|111506.6|111390.6|10
1737068420000|2025-01-16 23:00:20|111520.7|111404.7|111543.6|111427.6|111543.6|111427.6|111506.9|111390.9|16
1737068430000|2025-01-16 23:00:30|111543.5|111427.5|111543.8|111427.8|111544|111428|111530.4|111414.4|6
1737068440000|2025-01-16 23:00:40|111530.5|111414.5|111570.5|111454.5|111570.5|111454.5|111528.2|111412.2|27
1737068450000|2025-01-16 23:00:50|111566.5|111450.5|111549.3|111433.3|111566.5|111450.5|111534.8|111418.8|37
1737068460000|2025-01-16 23:01:00|111552.1|111436.1|111557.3|111441.3|111560.7|111444.7|111545.8|111429.8|15
1737068470000|2025-01-16 23:01:10|111557.7|111441.7|111557.2|111441.2|111558.6|111442.6|111557.2|111441.2|8
1737068480000|2025-01-16 23:01:20|111559.9|111443.9|111559.4|111443.4|111560.9|111444.9|111549.4|111433.4|6
1737068490000|2025-01-16 23:01:30|111549.9|111433.9|111565.5|111449.5|111575.5|111459.5|111549.9|111433.9|9
1737068500000|2025-01-16 23:01:40|111561.5|111445.5|111557.4|111441.4|111573|111457|111557|111441|12
1737068510000|2025-01-16 23:01:50|111557.5|111441.5|111557.3|111441.3|111558.5|111442.5|111557|111441|8
1737068520000|2025-01-16 23:02:00|111557.9|111441.9|111565.7|111449.7|111565.9|111449.9|111557.9|111441.9|7
1737068530000|2025-01-16 23:02:10|111565.4|111449.4|111572.3|111456.3|111574.7|111458.7|111565.4|111449.4|5
1737068540000|2025-01-16 23:02:20|111564.7|111448.7|111561.8|111445.8|111572.9|111456.9|111561.8|111445.8|10
1737068550000|2025-01-16 23:02:30|111559.2|111443.2|111559.3|111443.3|111559.5|111443.5|111559.2|111443.2|6
1737068560000|2025-01-16 23:02:40|111559.2|111443.2|111559.3|111443.3|111560.9|111444.9|111559.2|111443.2|7
1737068570000|2025-01-16 23:02:50|111552.1|111436.1|111551.1|111435.1|111563.6|111447.6|111546.6|111430.6|12
1737068580000|2025-01-16 23:03:00|111551|111435|111540.5|111424.5|111555|111439|111537.3|111421.3|14
1737068590000|2025-01-16 23:03:10|111540.6|111424.6|111554.5|111438.5|111557|111441|111540.6|111424.6|11
1737068600000|2025-01-16 23:03:20|111554.4|111438.4|111543.8|111427.8|111554.5|111438.5|111543.7|111427.7|8
1737068610000|2025-01-16 23:03:30|111543.9|111427.9|111544|111428|111544.2|111428.2|111535.2|111419.2|7
1737068620000|2025-01-16 23:03:40|111544.1|111428.1|111544.3|111428.3|111544.3|111428.3|111544.1|111428.1|3
1737068630000|2025-01-16 23:03:50|111544.4|111428.4|111559.6|111443.6|111559.6|111443.6|111544.3|111428.3|4
1737068640000|2025-01-16 23:04:00|111538|111422|111539.4|111423.4|111539.5|111423.5|111538|111422|5
1737068650000|2025-01-16 23:04:10|111539.5|111423.5|111562|111446|111562|111446|111539.5|111423.5|5
1737068660000|2025-01-16 23:04:20|111545.8|111429.8|111550.4|111434.4|111550.4|111434.4|111545.8|111429.8|2
1737068670000|2025-01-16 23:04:30|111550.3|111434.3|111543.2|111427.2|111550.3|111434.3|111541.7|111425.7|9
1737068680000|2025-01-16 23:04:40|111543.3|111427.3|111551.4|111435.4|111551.4|111435.4|111543.2|111427.2|5
1737068690000|2025-01-16 23:04:50|111567.6|111451.6|111560|111444|111567.6|111451.6|111556.9|111440.9|14
1737068700000|2025-01-16 23:05:00|111558.9|111442.9|111565.5|111449.5|111566.6|111450.6|111558.9|111442.9|3
1737068710000|2025-01-16 23:05:10|111566.8|111450.8|111551.2|111435.2|111566.8|111450.8|111551.2|111435.2|4
1737068720000|2025-01-16 23:05:20|111545.4|111429.4|111551.2|111435.2|111551.2|111435.2|111545.4|111429.4|2
1737068730000|2025-01-16 23:05:30|111544|111428|111544|111428|111553|111437|111544|111428|3
1737068740000|2025-01-16 23:05:40|111551.6|111435.6|111541.6|111425.6|111551.6|111435.6|111541.6|111425.6|3
1737068750000|2025-01-16 23:05:50|111541.7|111425.7|111541.7|111425.7|111541.7|111425.7|111541.7|111425.7|1
1737068760000|2025-01-16 23:06:00|111541.5|111425.5|111541.5|111425.5|111541.5|111425.5|111541.5|111425.5|1
1737068770000|2025-01-16 23:06:10|111543.8|111427.8|111543.9|111427.9|111543.9|111427.9|111543.8|111427.8|2
1737068780000|2025-01-16 23:06:20|111544.1|111428.1|111544.1|111428.1|111544.1|111428.1|111544.1|111428.1|1
1737068790000|2025-01-16 23:06:30|111544.2|111428.2|111550.7|111434.7|111550.7|111434.7|111544.2|111428.2|2
1737068800000|2025-01-16 23:06:40|111556.7|111440.7|111552.5|111436.5|111557|111441|111552.5|111436.5|3
1737068820000|2025-01-16 23:07:00|111540.3|111424.3|111561.7|111445.7|111577|111461|111540.3|111424.3|12
1737068830000|2025-01-16 23:07:10|111562.1|111446.1|111562.1|111446.1|111562.1|111446.1|111562.1|111446.1|1
1737068840000|2025-01-16 23:07:20|111562.3|111446.3|111562.3|111446.3|111562.3|111446.3|111562.3|111446.3|1
1737068850000|2025-01-16 23:07:30|111565.5|111449.5|111565.6|111449.6|111565.6|111449.6|111565.5|111449.5|2
1737068860000|2025-01-16 23:07:40|111555.8|111439.8|111555.9|111439.9|111555.9|111439.9|111555.8|111439.8|2
1737068870000|2025-01-16 23:07:50|111565.7|111449.7|111559.7|111443.7|111570.4|111454.4|111559.7|111443.7|6
1737068880000|2025-01-16 23:08:00|111558.7|111442.7|111556.8|111440.8|111559.9|111443.9|111556.8|111440.8|8
1737068890000|2025-01-16 23:08:10|111557.1|111441.1|111560.2|111444.2|111560.2|111444.2|111557.1|111441.1|3
1737068900000|2025-01-16 23:08:20|111559.5|111443.5|111557.6|111441.6|111566.7|111450.7|111555.9|111439.9|15
1737068910000|2025-01-16 23:08:30|111556.4|111440.4|111567.6|111451.6|111578|111462|111546.3|111430.3|30
1737068920000|2025-01-16 23:08:40|111569.3|111453.3|111566.3|111450.3|111579.6|111463.6|111563.9|111447.9|8
1737068930000|2025-01-16 23:08:50|111557.3|111441.3|111551.1|111435.1|111561.4|111445.4|111540.8|111424.8|16
1737068940000|2025-01-16 23:09:00|111550.4|111434.4|111550.4|111434.4|111550.4|111434.4|111550.4|111434.4|1
1737068950000|2025-01-16 23:09:10|111550.8|111434.8|111572.8|111456.8|111572.8|111456.8|111548.6|111432.6|11
1737068960000|2025-01-16 23:09:20|111554.4|111438.4|111550.7|111434.7|111563.1|111447.1|111545|111429|16
1737068970000|2025-01-16 23:09:30|111560.8|111444.8|111550.4|111434.4|111560.8|111444.8|111550.4|111434.4|4
1737068980000|2025-01-16 23:09:40|111545.4|111429.4|111565.9|111449.9|111565.9|111449.9|111543.9|111427.9|16
1737068990000|2025-01-16 23:09:50|111565.2|111449.2|111565.2|111449.2|111565.2|111449.2|111565.2|111449.2|1
1737069000000|2025-01-16 23:10:00|111560.5|111444.5|111560.6|111444.6|111560.6|111444.6|111559.6|111443.6|4
1737069010000|2025-01-16 23:10:10|111565.3|111449.3|111553.5|111437.5|111566.7|111450.7|111553.5|111437.5|7
1737069020000|2025-01-16 23:10:20|111555.1|111439.1|111531|111415|111555.1|111439.1|111526.1|111410.1|13
1737069030000|2025-01-16 23:10:30|111537.8|111421.8|111570.3|111454.3|111570.3|111454.3|111537.8|111421.8|32
1737069040000|2025-01-16 23:10:40|111560.7|111444.7|111560.6|111444.6|111561.3|111445.3|111555|111439|8
1737069050000|2025-01-16 23:10:50|111556.3|111440.3|111555|111439|111556.3|111440.3|111555|111439|5
1737069060000|2025-01-16 23:11:00|111555.6|111439.6|111561.1|111445.1|111569|111453|111555.6|111439.6|5
1737069070000|2025-01-16 23:11:10|111560.3|111444.3|111560.3|111444.3|111560.3|111444.3|111560.3|111444.3|1
1737069080000|2025-01-16 23:11:20|111560.7|111444.7|111552.7|111436.7|111560.7|111444.7|111552.7|111436.7|7
1737069090000|2025-01-16 23:11:30|111552.1|111436.1|111552.1|111436.1|111552.1|111436.1|111552.1|111436.1|1
1737069100000|2025-01-16 23:11:40|111551.8|111435.8|111551.9|111435.9|111552.1|111436.1|111551.8|111435.8|3
1737069110000|2025-01-16 23:11:50|111557.2|111441.2|111551.3|111435.3|111557.2|111441.2|111551.3|111435.3|2
1737069120000|2025-01-16 23:12:00|111557.3|111441.3|111560.7|111444.7|111560.7|111444.7|111557.3|111441.3|2
1737069130000|2025-01-16 23:12:10|111556.7|111440.7|111560|111444|111560.7|111444.7|111556.7|111440.7|8
1737069140000|2025-01-16 23:12:20|111558|111442|111551.3|111435.3|111560|111444|111551.2|111435.2|8
1737069150000|2025-01-16 23:12:30|111550.5|111434.5|111551.6|111435.6|111551.9|111435.9|111539.9|111423.9|13
1737069160000|2025-01-16 23:12:40|111550.6|111434.6|111557.6|111441.6|111558|111442|111550.6|111434.6|10
1737069170000|2025-01-16 23:12:50|111557.9|111441.9|111557.9|111441.9|111557.9|111441.9|111556.4|111440.4|3
1737069180000|2025-01-16 23:13:00|111559.2|111443.2|111559.1|111443.1|111560.9|111444.9|111559|111443|5
1737069190000|2025-01-16 23:13:10|111566.8|111450.8|111566.9|111450.9|111566.9|111450.9|111566.8|111450.8|2
1737069200000|2025-01-16 23:13:20|111565.2|111449.2|111558.4|111442.4|111565.2|111449.2|111554.5|111438.5|4
1737069230000|2025-01-16 23:13:50|111556.4|111440.4|111556.9|111440.9|111556.9|111440.9|111556.4|111440.4|2
1737069240000|2025-01-16 23:14:00|111548.8|111432.8|111563.7|111447.7|111563.7|111447.7|111548.8|111432.8|5
1737069250000|2025-01-16 23:14:10|111564|111448|111564|111448|111564|111448|111564|111448|1
1737069260000|2025-01-16 23:14:20|111558|111442|111558.6|111442.6|111558.6|111442.6|111557.9|111441.9|3
1737069280000|2025-01-16 23:14:40|111558.1|111442.1|111553.8|111437.8|111558.1|111442.1|111553.8|111437.8|2
1737069290000|2025-01-16 23:14:50|111552.8|111436.8|111552.8|111436.8|111552.8|111436.8|111552.8|111436.8|1
1737069300000|2025-01-16 23:15:00|111554|111438|111548.9|111432.9|111554|111438|111548.9|111432.9|7
1737069310000|2025-01-16 23:15:10|111566.3|111450.3|111550.6|111434.6|111566.6|111450.6|111550.3|111434.3|17
1737069320000|2025-01-16 23:15:20|111550.7|111434.7|111550.4|111434.4|111559.4|111443.4|111550.4|111434.4|8
1737069330000|2025-01-16 23:15:30|111550.6|111434.6|111550.8|111434.8|111550.8|111434.8|111549.9|111433.9|5
1737069340000|2025-01-16 23:15:40|111550.9|111434.9|111570.1|111454.1|111570.2|111454.2|111550.8|111434.8|6
1737069350000|2025-01-16 23:15:50|111569.8|111453.8|111569.9|111453.9|111569.9|111453.9|111569.7|111453.7|3
1737069360000|2025-01-16 23:16:00|111568.6|111452.6|111554.1|111438.1|111568.6|111452.6|111554.1|111438.1|8
1737069370000|2025-01-16 23:16:10|111554.6|111444.1|111554|111438|111554.6|111444.1|111553.1|111437.1|8
1737069380000|2025-01-16 23:16:20|111560.7|111444.7|111558.9|111442.9|111560.7|111444.7|111550.1|111434.1|10
1737069390000|2025-01-16 23:16:30|111559.2|111443.2|111548.7|111432.7|111559.2|111443.2|111543.4|111427.4|11
1737069400000|2025-01-16 23:16:40|111549.3|111433.3|111557.6|111441.6|111557.6|111441.6|111549.3|111433.3|7
1737069410000|2025-01-16 23:16:50|111554.4|111438.4|111543.4|111427.4|111555.2|111439.2|111535.5|111419.5|9
1737069420000|2025-01-16 23:17:00|111550.5|111434.5|111549.9|111433.9|111555.2|111439.2|111549.7|111433.7|10
1737069430000|2025-01-16 23:17:10|111553.9|111437.9|111551.1|111435.1|111555.3|111439.3|111542.3|111426.3|14
1737069440000|2025-01-16 23:17:20|111550.5|111434.5|111555.8|111439.8|111556.3|111440.3|111550.5|111434.5|8
1737069450000|2025-01-16 23:17:30|111556.5|111440.5|111556.5|111440.5|111556.7|111440.7|111550.7|111434.7|8
1737069460000|2025-01-16 23:17:40|111556.7|111440.7|111557|111441|111562.2|111446.2|111546.3|111430.3|12
1737069470000|2025-01-16 23:17:50|111546.5|111430.5|111552.4|111436.4|111552.8|111436.8|111546.4|111430.4|8
1737069480000|2025-01-16 23:18:00|111545.9|111429.9|111546.1|111435|111556.8|111440.8|111545.9|111429.9|23
1737069490000|2025-01-16 23:18:10|111545.9|111431.7|111543.8|111431.5|111545.9|111435.6|111543|111427.1|9
1737069500000|2025-01-16 23:18:20|111541.2|111426.7|111542|111431.5|111542|111431.5|111541.2|111426.7|2
1737069510000|2025-01-16 23:18:30|111540.7|111433.2|111540.7|111430.5|111540.7|111433.2|111540.7|111428.5|7
1737069520000|2025-01-16 23:18:40|111542.5|111428.5|111543.6|111433.7|111543.6|111434|111542.5|111428.5|6
1737069530000|2025-01-16 23:18:50|111543.4|111433.8|111550.8|111434.8|111552.7|111436.7|111543.4|111433.8|4
1737069540000|2025-01-16 23:19:00|111552|111436|111543.6|111430.8|111552|111436|111543.6|111430.8|5
1737069550000|2025-01-16 23:19:10|111543.7|111435|111543.2|111432.9|111543.7|111435|111542.8|111428.2|6
1737069560000|2025-01-16 23:19:20|111543.5|111433.4|111543.5|111433.4|111543.5|111433.4|111543.5|111433.4|1
1737069570000|2025-01-16 23:19:30|111544.8|111431.4|111544.7|111436.2|111544.8|111436.4|111544.7|111431.4|4
1737069580000|2025-01-16 23:19:40|111544.3|111432.6|111544.4|111436.2|111544.5|111436.2|111544.3|111432.6|6
1737069590000|2025-01-16 23:19:50|111544.3|111433.4|111544.4|111435.5|111544.6|111436.7|111544.1|111430.8|6
1737069600000|2025-01-16 23:20:00|111544.5|111434.3|111537.9|111421.9|111544.9|111435.8|111537.9|111421.9|6
1737069610000|2025-01-16 23:20:10|111543|111427.9|111543.6|111428.8|111544.4|111433.4|111543|111427.9|4
1737069620000|2025-01-16 23:20:20|111543.3|111433.4|111543.3|111433.4|111554.2|111438.2|111543.3|111433.4|3
1737069630000|2025-01-16 23:20:30|111546.9|111438.2|111546.8|111438.6|111547|111439|111546.6|111435|4
1737069640000|2025-01-16 23:20:40|111546.6|111435|111546.8|111436.3|111547|111438.6|111546.6|111435|3
1737069650000|2025-01-16 23:20:50|111547.7|111434.7|111547|111442.6|111547.7|111442.6|111547|111434.7|2
1737069660000|2025-01-16 23:21:00|111546.6|111437.1|111542.1|111426.1|111546.8|111442|111542|111426|13
1737069670000|2025-01-16 23:21:10|111544.3|111430.1|111542.8|111431.2|111544.9|111435.2|111540.7|111424.7|19
1737069680000|2025-01-16 23:21:20|111542.2|111433.6|111548.1|111437.4|111548.6|111437.4|111541.9|111428.4|7
1737069690000|2025-01-16 23:21:30|111548.6|111433.6|111547.2|111435.2|111548.8|111438.3|111547.2|111433.6|16
1737069700000|2025-01-16 23:21:40|111546|111436.6|111546|111436.6|111546|111436.6|111546|111436.6|1
1737069710000|2025-01-16 23:21:50|111541.6|111435.4|111541.3|111431|111541.6|111436.6|111541.3|111430.8|4
1737069720000|2025-01-16 23:22:00|111539|111423|111541.4|111433.6|111541.4|111433.6|111539|111423|5
1737069730000|2025-01-16 23:22:10|111545.9|111437.2|111531.5|111444.6|111547|111444.6|111531.2|111433.1|9
1737069740000|2025-01-16 23:22:20|111531|111439.8|111531.1|111443.1|111531.3|111444.7|111531|111439.8|3
1737069750000|2025-01-16 23:22:30|111531.3|111443.6|111531.4|111444.9|111531.4|111444.9|111531.1|111440.2|3
1737069760000|2025-01-16 23:22:40|111542|111432.9|111542.6|111436.7|111555.4|111439.4|111539.6|111428.6|7
1737069770000|2025-01-16 23:22:50|111543.9|111436.5|111535.4|111443.9|111545.2|111458.3|111535.4|111436.5|13
1737069780000|2025-01-16 23:23:00|111535.1|111440.9|111535.3|111444.3|111535.3|111444.3|111535.1|111440.9|2
1737069790000|2025-01-16 23:23:10|111529.5|111448.4|111540.8|111459.3|111540.8|111466.5|111529.3|111448.4|9
1737069800000|2025-01-16 23:23:20|111541|111454.9|111541.1|111450|111544.9|111463|111537.4|111445.5|13
1737069810000|2025-01-16 23:23:30|111540.9|111449.9|111540.9|111449.9|111540.9|111449.9|111540.9|111449.9|1
1737069820000|2025-01-16 23:23:40|111541|111451.2|111541|111451.3|111541|111451.3|111541|111451.2|2
1737069830000|2025-01-16 23:23:50|111541.5|111447.9|111540.4|111459.8|111541.5|111459.8|111536.9|111443.9|7
1737069840000|2025-01-16 23:24:00|111538.8|111459.9|111538.8|111459.9|111538.8|111459.9|111538.8|111459.9|1
1737069850000|2025-01-16 23:24:10|111534.3|111455.3|111539.9|111460.3|111541|111460.3|111534.3|111449.1|11
1737069860000|2025-01-16 23:24:20|111539.5|111452.8|111539.5|111459.9|111539.5|111460.3|111539.5|111452.8|5
1737069870000|2025-01-16 23:24:30|111539.4|111457.8|111539.3|111458.6|111539.7|111460.3|111539.2|111449.1|6
1737069880000|2025-01-16 23:24:40|111546.8|111438.9|111546.3|111438.8|111547|111444.1|111543.9|111427.9|7
1737069890000|2025-01-16 23:24:50|111546.4|111433.9|111535.4|111456.4|111552.1|111456.4|111535|111430.3|17
1737069900000|2025-01-16 23:25:00|111537|111456|111540.5|111450.2|111540.5|111459.9|111535|111444.9|12
1737069910000|2025-01-16 23:25:10|111540.2|111445.8|111540.4|111459.6|111540.5|111459.6|111540.2|111445.5|6
1737069920000|2025-01-16 23:25:20|111543.9|111451|111563.6|111447.6|111569.7|111463|111536.3|111439.6|17
1737069930000|2025-01-16 23:25:30|111559.4|111443.4|111563.4|111478.9|111579.7|111478.9|111552.4|111443.4|23
1737069940000|2025-01-16 23:25:40|111555.9|111465.6|111570|111454|111575.1|111465.6|111546.1|111446.4|28
1737069950000|2025-01-16 23:25:50|111567|111451|111567.8|111454.6|111573.6|111461|111546.3|111450.3|18
1737069960000|2025-01-16 23:26:00|111567.3|111454.7|111567.3|111454.7|111567.3|111454.7|111567.3|111454.7|1
1737069970000|2025-01-16 23:26:10|111564.6|111452|111545.3|111447|111564.6|111460.7|111541.5|111445|18
1737069980000|2025-01-16 23:26:20|111539.7|111442.7|111536.5|111454.5|111550.9|111456.1|111536.5|111441.6|17
1737069990000|2025-01-16 23:26:30|111549.6|111446.1|111542.7|111451.6|111549.6|111451.6|111542.7|111446.1|4
1737070000000|2025-01-16 23:26:40|111541.6|111452|111541.6|111452|111541.6|111452|111541.6|111452|1
1737070010000|2025-01-16 23:26:50|111541.4|111438.2|111551.1|111438.2|111551.1|111438.2|111541.4|111438.2|2
1737070020000|2025-01-16 23:27:00|111551|111444.8|111551|111445.7|111551|111445.7|111551|111444.8|2
1737070030000|2025-01-16 23:27:10|111550.5|111445.6|111550.5|111445.6|111550.5|111445.6|111550.5|111440.4|3
1737070040000|2025-01-16 23:27:20|111541.4|111461.6|111541.3|111461.7|111541.4|111461.7|111541.3|111461.6|2
1737070050000|2025-01-16 23:27:30|111553.3|111462|111541.3|111462|111553.5|111462|111541.3|111462|5
1737070060000|2025-01-16 23:27:40|111553.2|111461.9|111541.3|111454|111553.2|111461.9|111541.3|111454|4
1737070070000|2025-01-16 23:27:50|111550.2|111461.9|111550.1|111446.6|111550.2|111461.9|111550.1|111441.1|7
1737070080000|2025-01-16 23:28:00|111550.8|111447.1|111550.8|111447.1|111550.8|111447.1|111550.8|111447.1|1
1737070090000|2025-01-16 23:28:10|111550.7|111446.8|111553.7|111462.1|111553.7|111462.1|111541.5|111446.8|4
1737070100000|2025-01-16 23:28:20|111541.5|111461.7|111541.3|111461.7|111554.3|111461.7|111541.3|111461.7|5
1737070110000|2025-01-16 23:28:30|111536.8|111457.3|111541|111461|111552.8|111461|111536.8|111452.9|8
1737070120000|2025-01-16 23:28:40|111552.9|111460.3|111556.1|111460.3|111556.1|111460.3|111552.2|111460.3|7
1737070130000|2025-01-16 23:28:50|111553.5|111460.8|111552.7|111460.3|111555.3|111460.8|111552.2|111460.3|9
1737070140000|2025-01-16 23:29:00|111554.1|111442.3|111560.9|111444.9|111560.9|111444.9|111541.4|111442.3|5
1737070150000|2025-01-16 23:29:10|111560.3|111444.3|111548.2|111445.5|111560.9|111445.5|111548.2|111444.3|6
1737070160000|2025-01-16 23:29:20|111548.5|111445.9|111538.3|111459.2|111561.6|111459.2|111538.3|111445.9|5
1737070170000|2025-01-16 23:29:30|111538.2|111458.9|111538.2|111458.9|111538.2|111458.9|111538.2|111458.9|1
1737070180000|2025-01-16 23:29:40|111538.3||111538.3||111550.5||111538.3||3
1737070190000|2025-01-16 23:29:50|111550|111445|111560.5|111445|111560.5|111445|111538.3|111445|3
1737070200000|2025-01-16 23:30:00|111560.2|111445.1|111539.3|111460.2|111564.6|111460.2|111539.3|111445.1|17
1737070210000|2025-01-16 23:30:10|111539.5|111460.1|111539.5|111460.1|111539.5|111460.1|111539.5|111460.1|1
1737070230000|2025-01-16 23:30:30|111543.1|111454.3|111555.2|111460.3|111566.2|111477.2|111527.2|111442.2|17
1737070240000|2025-01-16 23:30:40|111556.3|111460|111543.1|111460|111556.3|111460|111543.1|111460|4
1737070250000|2025-01-16 23:30:50|111554.9|111457.4|111554.7|111460.7|111554.9|111460.7|111543|111457.2|10
1737070260000|2025-01-16 23:31:00|111554.5|111443.3|111560.7|111444.7|111563|111447|111554.5|111441.8|12
1737070270000|2025-01-16 23:31:10|111562.5|111446.5|111559|111456.1|111562.6|111456.1|111541.5|111425.5|28
1737070280000|2025-01-16 23:31:20|111555.8|111447.9|111559.3|111454.4|111560.1|111462.7|111552.5|111445.2|27
1737070290000|2025-01-16 23:31:30|111559.4|111455.7|111559.4|111455.6|111559.8|111456.1|111559|111453.7|8
1737070300000|2025-01-16 23:31:40|111559.5|111455.8|111558.1|111453.1|111559.6|111456|111557.9|111451.4|17
1737070310000|2025-01-16 23:31:50|111558.4|111454.3|111550.3|111457.8|111560.1|111470.1|111545.2|111439.5|15
1737070320000|2025-01-16 23:32:00|111550.5|111459.5|111550.9|111459.5|111551.7|111459.5|111549.9|111459.5|7
1737070330000|2025-01-16 23:32:10|111551.5||111551.1||111551.8||111551||9
1737070340000|2025-01-16 23:32:20|111551|111457.2|111555.6|111439.6|111555.6|111457.2|111551|111439.6|5
1737070350000|2025-01-16 23:32:30|111562.7|111446.7|111560.5|111444.5|111562.7|111446.7|111557.7|111441.7|9
1737070360000|2025-01-16 23:32:40|111560.4|111444.4|111555.8|111450.4|111562.1|111458|111550.5|111434.5|18
1737070370000|2025-01-16 23:32:50|111555.7|111458|111557.3|111464.2|111562.6|111464.2|111553.4|111456.2|13
1737070380000|2025-01-16 23:33:00|111557.1|111455.2|111559.6|111457.1|111559.6|111457.1|111556.8|111455.2|10
1737070390000|2025-01-16 23:33:10|111559.5|111465.3|111558.1|111464.8|111559.5|111465.3|111557.9|111464.8|6
1737070400000|2025-01-16 23:33:20|111558|111455.6|111567.5|111451.5|111567.5|111464.8|111557.5|111450.6|9
1737070410000|2025-01-16 23:33:30|111567.6|111451.6|111567.1|111451.1|111567.6|111451.6|111567|111451|6
1737070420000|2025-01-16 23:33:40|111568|111452|111571|111455|111571|111455|111567.5|111451.5|8
1737070430000|2025-01-16 23:33:50|111557.8|111465.9|111558.5|111465.8|111558.5|111465.9|111557.8|111465.8|6
1737070440000|2025-01-16 23:34:00|111558.7|111456.4|111548.2|111465.8|111559.1|111465.8|111548.2|111456.3|5
1737070450000|2025-01-16 23:34:10|111545.2|111466.1|111558.1|111450.5|111558.1|111466.1|111545.2|111450.5|5
1737070460000|2025-01-16 23:34:20|111558.2|111453.2|111565.9|111451.5|111566|111465.1|111557|111450.6|11
1737070470000|2025-01-16 23:34:30|111566.2|111450.9|111566.4|111450.9|111566.7|111450.9|111566|111450.9|7
1737070480000|2025-01-16 23:34:40|111566.8|111452.8|111555.6|111466|111566.8|111466|111555.6|111452.8|6
1737070490000|2025-01-16 23:34:50|111555.5|111465.9|111556|111465.9|111556|111465.9|111555.4|111465.9|7
1737070500000|2025-01-16 23:35:00|111556.6|111465.8|111555.8|111465.8|111556.6|111465.8|111555.5|111465.8|9
1737070510000|2025-01-16 23:35:10|111555.7|111452.2|111567|111452.2|111567|111452.2|111555.7|111452.2|5
1737070520000|2025-01-16 23:35:20|111567.1||111567||111567.2||111567||4
1737070530000|2025-01-16 23:35:30|111567.1|111452.1|111566.7|111452.1|111567.2|111452.1|111566.6|111452.1|6
1737070540000|2025-01-16 23:35:40|111566.9|111465.4|111556.5|111465.4|111566.9|111465.4|111555.7|111465.4|5
1737070550000|2025-01-16 23:35:50|111555.5|111465.5|111559.7|111446.4|111570.8|111469.3|111555.5|111446.4|19
1737070560000|2025-01-16 23:36:00|111563.7|111449|111551.5|111460.6|111571.4|111487.6|111537.6|111448.8|32
1737070570000|2025-01-16 23:36:10|111550.6|111464.9|111545.2|111458.5|111570|111475.7|111545.2|111452.9|35
1737070580000|2025-01-16 23:36:20|111548.6|111461.9|111555.8|111455.4|111555.8|111473.4|111548.6|111455.4|6
1737070590000|2025-01-16 23:36:30|111555.6|111455.8|111562.5|111455.2|111564|111471|111553.4|111454.8|8
1737070600000|2025-01-16 23:36:40|111563.2|111454.7|111563.1|111454.7|111563.2|111454.8|111563.1|111454.7|5
1737070610000|2025-01-16 23:36:50|111569.3|111462.9|111569.1|111453.1|111569.4|111468.3|111564.5|111452.3|9
1737070620000|2025-01-16 23:37:00|111569.2|111453.2|111569.4|111453.4|111569.4|111453.4|111568.9|111452.9|4
1737070630000|2025-01-16 23:37:10|111573.7|111457.7|111563|111461.5|111573.7|111461.5|111563|111453.2|7
1737070640000|2025-01-16 23:37:20|111563.4|111471|111563.7|111471.1|111563.8|111471.1|111563.4|111471|6
1737070650000|2025-01-16 23:37:30|111563.8|111471.3|111563.6|111471.3|111563.8|111471.3|111552|111471.3|4
1737070660000|2025-01-16 23:37:40|111563.5|111458.5|111574.5|111458.5|111574.5|111458.5|111551.8|111458.5|6
1737070680000|2025-01-16 23:38:00|111574.1|111458.1|111544.3|111461.4|111576.6|111468.3|111540.6|111448.1|21
1737070690000|2025-01-16 23:38:10|111556.5|111463.4|111550.1|111458.8|111572|111477.6|111546.8|111446.6|15
1737070700000|2025-01-16 23:38:20|111548.8|111450.3|111548.8|111458.6|111548.8|111458.8|111548.8|111450.3|3
1737070710000|2025-01-16 23:38:30|111544.8|111454.4|111555|111458|111558.1|111469.1|111536.8|111449.3|27
1737070720000|2025-01-16 23:38:40|111542.8|111460.7|111555.4|111456.6|111555.6|111460.7|111541.1|111449.8|18
1737070730000|2025-01-16 23:38:50|111555.5|111458.6|111542.3|111461.2|111556.4|111461.7|111542.3|111446.8|7
1737070740000|2025-01-16 23:39:00|111541.7||111541.7||111541.7||111541.7||1
1737070750000|2025-01-16 23:39:10|111554|111446.7|111553.6|111447.9|111554|111447.9|111553.6|111446.7|2
1737070760000|2025-01-16 23:39:20|111551.6|111447.2|111551.6|111447.2|111551.6|111447.2|111551.6|111447.2|1
1737070770000|2025-01-16 23:39:30|111541.1|111461.5|111541.4|111461.8|111541.4|111461.8|111541.1|111461.5|2
1737070780000|2025-01-16 23:39:40|111558.3|111442.6|111549.3|111450.7|111572.4|111481.8|111543|111442.3|40
1737070790000|2025-01-16 23:39:50|111568.7|111452.7|111553|111464|111568.7|111488.1|111529.6|111440.5|37
1737070800000|2025-01-16 23:40:00|111568.9|111466.1|111562.3|111450.7|111569.2|111466.4|111548.1|111444.4|19
1737070810000|2025-01-16 23:40:10|111562.4|111450.9|111563.1|111451.2|111563.1|111451.2|111562.4|111450.4|5
1737070820000|2025-01-16 23:40:20|111563.9|111450.5|111551.6|111466.6|111563.9|111466.6|111551.6|111450.5|3
1737070830000|2025-01-16 23:40:30|111549.7|111468.5|111551.5|111460.5|111571.1|111472.3|111539.5|111447.1|22
1737070840000|2025-01-16 23:40:40|111550.6|111451.6|111550.6|111451.3|111550.6|111460.5|111550.6|111451.3|6
1737070850000|2025-01-16 23:40:50||111451||111451||111451||111451|1
1737070860000|2025-01-16 23:41:00|111545|111446.9|111542|111446.3|111558.1|111451|111538.8|111444|13
1737070870000|2025-01-16 23:41:10|111545.5|111448.9|111547.2|111457.8|111556.8|111478.2|111528.2|111444.1|15
1737070880000|2025-01-16 23:41:20|111544.4|111460.9|111544.4|111460.9|111544.4|111460.9|111544.4|111460.9|1
1737070890000|2025-01-16 23:41:30|111543.3|111462.1|111543.3|111462.1|111543.3|111462.1|111543.3|111462.1|1
1737070900000|2025-01-16 23:41:40|111555.6|111448.1|111569.3|111453.3|111569.3|111453.3|111555.6|111443.1|6
1737070910000|2025-01-16 23:41:50|111568.9|111452.9|111555|111451.9|111570.5|111483.5|111533.5|111443.8|15
1737070920000|2025-01-16 23:42:00|111551.6|111454.5|111547.6|111457.1|111551.6|111457.1|111547.6|111454.5|3
1737070930000|2025-01-16 23:42:10||111457.3||111457.3||111457.3||111457.3|1
1737070940000|2025-01-16 23:42:20|111556.1|111442.9|111555|111452.9|111556.1|111452.9|111555|111442.9|3
1737070950000|2025-01-16 23:42:30|111554.4|111443.6|111554.4|111444.1|111554.4|111444.1|111554.4|111443.6|2
1737070960000|2025-01-16 23:42:40|111545.1|111456.3|111557.8|111457.9|111570.1|111460.7|111542|111451.1|8
1737070970000|2025-01-16 23:42:50|111554.5|111461.1|111554.1|111453.1|111571.9|111481.7|111552.8|111449.2|17
1737070980000|2025-01-16 23:43:00|111553.6|111455.5|111549.7|111460|111553.6|111460|111549.7|111455.5|3
1737070990000|2025-01-16 23:43:10|111561.1|111469.9|111560.2|111454|111561.1|111469.9|111560.2|111453.4|6
1737071000000|2025-01-16 23:43:20|111560.9|111453.4|111555.8|111464.7|111560.9|111469.2|111546.1|111448.8|18
1737071010000|2025-01-16 23:43:30|111556.6|111464.5|111555.3|111464.5|111556.6|111464.5|111555.3|111464.5|3
1737071020000|2025-01-16 23:43:40|111555.5|111453.7|111555.7|111464.6|111555.7|111464.6|111555.5|111453.7|7
1737071030000|2025-01-16 23:43:50|111566.4|111451.1|111565.8|111451.2|111566.5|111451.2|111565.8|111451.1|3
1737071040000|2025-01-16 23:44:00|111564.4|111451.9|111565.7|111451.9|111565.7|111451.9|111564.4|111451.9|5
1737071050000|2025-01-16 23:44:10|111566.2|111452.2|111566|111452.2|111566.2|111452.2|111566|111452.2|2
1737071060000|2025-01-16 23:44:20|111565.8|111465.5|111554.6|111464.5|111565.8|111465.5|111554.6|111454.6|7
1737071070000|2025-01-16 23:44:30||111464.6||111464.6||111464.6||111464.6|1
1737071080000|2025-01-16 23:44:40|111554.5||111553.5||111554.6||111553.5||3
1737071090000|2025-01-16 23:44:50|111554.2|111449.7|111562.9|111449.7|111562.9|111449.7|111554.2|111449.7|4
1737071100000|2025-01-16 23:45:00|111562.6|111461.2|111550.2|111459.5|111563.4|111461.2|111550.2|111459.5|7
1737071110000|2025-01-16 23:45:10|111550.1|111459|111549.5|111459|111550.6|111459|111549.5|111459|7
1737071120000|2025-01-16 23:45:20|111548.8|111457.1|111552.3|111448.3|111562.8|111457.1|111548.8|111444.2|9
1737071130000|2025-01-16 23:45:30|111552.4|111448.2|111550.4|111459|111552.4|111459|111550.2|111448.2|6
1737071140000|2025-01-16 23:45:40|111550.2|111459.9|111548.5|111459.9|111550.2|111459.9|111548.5|111459.9|3
1737071150000|2025-01-16 23:45:50|111548.3|111445.7|111558.6|111445.7|111558.6|111445.7|111548.3|111445.7|4
1737071160000|2025-01-16 23:46:00|111558.5|111463.4|111554.5|111456.1|111558.5|111465|111551.6|111456.1|6
1737071170000|2025-01-16 23:46:10|111554.4|111456|111554.7|111457.5|111554.8|111465.3|111553.3|111456|8
1737071180000|2025-01-16 23:46:20|111554.8|111456.5|111554.8|111456.9|111555|111457.1|111554.7|111456.4|7
1737071190000|2025-01-16 23:46:30|111554.7|111456.8|111562.1|111446.1|111562.6|111456.9|111554.6|111446.1|6
1737071200000|2025-01-16 23:46:40|111562.3|111446.3|111563.5|111454.2|111563.5|111454.2|111562.3|111446.3|6
1737071210000|2025-01-16 23:46:50|111562.7|111446.7|111555.5|111458|111564|111458.1|111555.5|111446.7|8
1737071220000|2025-01-16 23:47:00|111554.8|111458.3|111554.9|111457.4|111555|111458.5|111554.8|111457.4|6
1737071230000|2025-01-16 23:47:10|111554.6|111457.5|111544.2|111466.9|111554.6|111466.9|111544.2|111457.1|4
1737071240000|2025-01-16 23:47:20|111558.2|111454.3|111551.6|111454.3|111558.2|111454.3|111544.2|111454.3|3
1737071250000|2025-01-16 23:47:30|111567.9|111454.4|111551.6|111454.4|111567.9|111454.4|111551.6|111454.4|3
1737071260000|2025-01-16 23:47:40|111551.7|111454.3|111551.7|111454.3|111551.7|111454.3|111551.7|111454.3|1
1737071270000|2025-01-16 23:47:50|111542.2|111464.9|111541.9|111464.4|111542.2|111464.9|111541.9|111464.4|2
1737071280000|2025-01-16 23:48:00|111542.2|111464.8|111542.2|111464.8|111542.2|111464.8|111542.2|111464.8|1
1737071290000|2025-01-16 23:48:10||111464.9||111464.9||111464.9||111464.9|1
1737071300000|2025-01-16 23:48:20|111551.7|111454.3|111552.2|111453.7|111552.2|111454.3|111551.7|111453.7|2
1737071310000|2025-01-16 23:48:30|111567.5|111454.2|111552.1|111454.2|111567.6|111454.2|111552.1|111454.2|5
1737071320000|2025-01-16 23:48:40|111568.3|111449.6|111565.9|111451.6|111569.2|111482.1|111532.1|111440.4|28
1737071330000|2025-01-16 23:48:50|111565.8|111451.5|111542.2|111460.9|111565.8|111469.3|111542.2|111446.2|8
1737071340000|2025-01-16 23:49:00|111540.3|111461.8|111540.3|111461.8|111553.8|111461.8|111540.3|111461.8|3
1737071350000|2025-01-16 23:49:10|111562.4|111446.8|111562|111446.2|111562.4|111446.8|111547.9|111446.2|5
1737071360000|2025-01-16 23:49:20|111562.1|111445.9|111548.1|111445.9|111562.1|111445.9|111547.5|111445.9|3
1737071370000|2025-01-16 23:49:30||111447.6||111447.6||111447.6||111447.6|1
1737071380000|2025-01-16 23:49:40|111538.7|111460.4|111538.6|111460.3|111538.7|111460.4|111538.6|111460.3|2
1737071390000|2025-01-16 23:49:50|111538.9|111460.7|111538.9|111460.7|111538.9|111460.7|111538.9|111460.7|1
1737071400000|2025-01-16 23:50:00|111552.7||111539||111552.7||111538.9||5
1737071410000|2025-01-16 23:50:10|111553.2|111464.3|111559.6|111464.6|111571.3|111485.7|111535.7|111442|33
1737071420000|2025-01-16 23:50:20|111554|111459.5|111542.6|111449.1|111564.7|111484|111534|111447.1|20
1737071430000|2025-01-16 23:50:30|111562.6|111457.2|111548.9|111468.7|111563.9|111468.7|111542.6|111449.1|10
1737071440000|2025-01-16 23:50:40|111548.4|111469.2|111548.4|111469.2|111548.4|111469.2|111548.4|111469.2|1
1737071450000|2025-01-16 23:50:50|111560|111456.9|111559.2|111457.3|111560|111457.3|111559.2|111456.9|2
1737071460000|2025-01-16 23:51:00|111573.5|111457.5|111572.3|111456.3|111573.5|111457.5|111558.2|111442.2|5
1737071470000|2025-01-16 23:51:10|111569.2|111453.2|111552.8|111467.4|111573.3|111467.4|111545.1|111450.8|17
1737071480000|2025-01-16 23:51:20|111551.4|111469.3|111549.9|111460|111551.4|111469.3|111549.9|111459.5|7
1737071490000|2025-01-16 23:51:30|111565.1|111469.9|111545.1|111461.9|111565.2|111469.9|111545.1|111451.3|6
1737071500000|2025-01-16 23:51:40|111561.6|111454.7|111561.1|111446.2|111561.6|111460|111550.4|111446.2|6
1737071510000|2025-01-16 23:51:50|111556|111454.3|111556|111453.5|111556|111454.3|111556|111445.7|4
1737071520000|2025-01-16 23:52:00|111555.7|111453.8|111555.7|111453.8|111555.7|111453.8|111555.7|111445.9|3
1737071530000|2025-01-16 23:52:10|111546.9|111468.1|111546.6|111468.1|111546.9|111468.1|111546.6|111468.1|2
1737071540000|2025-01-16 23:52:20|111546.7|111468.2|111552.6|111457.2|111569.3|111472.7|111546.7|111441.4|13
1737071550000|2025-01-16 23:52:30|111549.2|111460.4|111546.9|111462.9|111549.2|111462.9|111546.9|111460.4|2
1737071560000|2025-01-16 23:52:40|111545.5|111464.1|111545.5|111464.1|111558.1|111464.1|111545.5|111464.1|3
1737071570000|2025-01-16 23:52:50|111544.9|111464|111565.4|111449.4|111565.4|111464|111544.9|111449|7
1737071580000|2025-01-16 23:53:00|111561.9|111445.9|111566.6|111450.6|111566.6|111450.6|111561.7|111445.7|7
1737071590000|2025-01-16 23:53:10|111566.7|111450.7|111566.6|111450.6|111566.7|111450.7|111566.6|111450.6|2
1737071600000|2025-01-16 23:53:20|111566.7|111450.7|111546.7|111466.1|111566.7|111466.1|111546.7|111450.7|5
1737071610000|2025-01-16 23:53:30|111546.9|111466.2|111560|111466.2|111560.2|111466.2|111546.9|111455.4|5
1737071620000|2025-01-16 23:53:40|111560.1|111467.3|111558.9|111466|111560.9|111467.3|111558.8|111456.2|11
1737071630000|2025-01-16 23:53:50|111559.3|111450.1|111566.6|111450.6|111566.6|111450.6|111559.2|111450|6
1737071640000|2025-01-16 23:54:00|111566.8|111450.8|111566.8|111450.8|111566.8|111450.8|111566.3|111450.3|4
1737071650000|2025-01-16 23:54:10|111566.7|111450.7|111559.2|111465.6|111566.8|111465.6|111559.1|111450.7|4
1737071660000|2025-01-16 23:54:20|111558.9|111465.4|111546.1|111465.4|111559.2|111465.4|111546.1|111465.4|4
1737071670000|2025-01-16 23:54:30|111558.6|111456.2|111559|111465.6|111559.2|111465.6|111558.5|111456|8
1737071680000|2025-01-16 23:54:40|111558.9|111455.5|111566.9|111450.9|111566.9|111465.6|111558.9|111450.9|5
1737071690000|2025-01-16 23:54:50|111567|111451|111567.1|111451.1|111567.1|111451.1|111563.2|111447.2|7
1737071700000|2025-01-16 23:55:00|111566.9|111450.9|111566.2|111450.2|111567.2|111451.2|111566.2|111450.2|6
1737071710000|2025-01-16 23:55:10|111566.3|111450.3|111559|111466|111566.3|111466|111559|111450.3|6
1737071720000|2025-01-16 23:55:20|111559.5|111455.8|111559.3|111466|111559.6|111466|111559.2|111455.8|7
1737071730000|2025-01-16 23:55:30|111559.2|111456.1|111559.1|111466|111559.2|111466|111559|111456.1|6
1737071740000|2025-01-16 23:55:40|111559|111450.4|111558.9|111458.9|111571.4|111480.6|111556.5|111446.7|19
1737071750000|2025-01-16 23:55:50|111558.6|111459.1|111559|111466.6|111562.5|111466.6|111558.6|111458.6|8
1737071760000|2025-01-16 23:56:00|111558.8|111457.1|111557.9|111468|111559.1|111468|111557.9|111456.9|6
1737071770000|2025-01-16 23:56:10|111556.8|111458.9|111565.3|111449.3|111565.3|111458.9|111556.8|111449.3|4
1737071780000|2025-01-16 23:56:20|111565.4|111449.4|111565.4|111449.4|111565.4|111449.4|111565.3|111449.3|5
1737071790000|2025-01-16 23:56:30|111565.3|111449.3|111565.4|111449.4|111565.4|111449.4|111565.1|111449.1|7
1737071800000|2025-01-16 23:56:40|111557.4|111460.3|111558|111459.4|111558.1|111460.3|111557.4|111459.4|7
1737071810000|2025-01-16 23:56:50|111558.3|111459.2|111558.5|111469.4|111558.8|111469.4|111558.3|111458.9|7
1737071820000|2025-01-16 23:57:00|111558.8|111459.7|111557.9|111459.6|111558.9|111459.7|111557.9|111459.6|4
1737071830000|2025-01-16 23:57:10|111558|111449.3|111555.2|111445.9|111572.6|111476.4|111544.1|111438.5|37
1737071840000|2025-01-16 23:57:20|111555.1|111445.1|111545.9|111457.3|111563.6|111470.3|111544.2|111445.1|18
1737071850000|2025-01-16 23:57:30|111545.6|111459.7|111543.1|111453.8|111560.2|111470.3|111543.1|111447.6|9
1737071860000|2025-01-16 23:57:40|111542.8|111455.3|111553.2|111443.6|111553.2|111455.3|111542.8|111443.6|2
1737071870000|2025-01-16 23:57:50|111553.4|111445.3|111553.4|111451.2|111553.4|111451.2|111553.4|111443.6|4
1737071880000|2025-01-16 23:58:00|111562.1|111446.1|111551.9|111443.6|111562.1|111446.1|111551.9|111443.6|3
1737071890000|2025-01-16 23:58:10|111542.3|111455.3|111542.7|111464.1|111542.7|111464.1|111542.3|111455.3|3
1737071900000|2025-01-16 23:58:20|111542.9|111455.6|111565.2|111453.3|111571.5|111460.8|111540.4|111439.9|26
1737071910000|2025-01-16 23:58:30|111565.6|111453|111567.6|111453|111575|111471.9|111550.9|111452.4|24
1737071920000|2025-01-16 23:58:40|111571|111457.5|111577.7|111461.7|111578.4|111474.8|111546.4|111440.5|52
1737071930000|2025-01-16 23:58:50|111577.6|111461.6|111572.7|111456.7|111577.7|111461.7|111572.7|111456.7|9
1737071940000|2025-01-16 23:59:00|111569.6|111456.5|111573.1|111457.1|111574.9|111458.9|111566.1|111453|11
1737071950000|2025-01-16 23:59:10|111566.8|111453.9|111565.6|111469.7|111572.2|111479.2|111565.6|111452.1|11
1737071960000|2025-01-16 23:59:20|111565.8|111470.9|111565.5|111470.9|111565.8|111470.9|111565.5|111470.9|2
1737071970000|2025-01-16 23:59:30|111574.1|111458.1|111574.6|111458.6|111574.6|111458.6|111563.2|111447.2|6
1737071980000|2025-01-16 23:59:40|111564|111455.4|111560.7|111466.3|111564|111466.3|111560.4|111455.4|7
1737071990000|2025-01-16 23:59:50|111547|111467.5|111547.2|111467.5|111561|111467.5|111547|111467.5|9
1737072000000|2025-01-17 00:00:00|111543.6|111463.9|111562.1|111468.5|111575.8|111497.6|111541.2|111440.3|35
1737072010000|2025-01-17 00:00:10|111575.5|111468.4|111572.3|111457|111582.1|111478.3|111546.2|111453.6|26
1737072020000|2025-01-17 00:00:20|111570.6|111458.1|111572.9|111466.5|111576.1|111471.1|111570.6|111457.4|15
1737072030000|2025-01-17 00:00:30|111578.8|111462.8|111574.9|111464|111582.2|111478.8|111568.8|111455.4|38
1737072040000|2025-01-17 00:00:40|111575.2|111464.5|111582.2|111466.2|111587.7|111476|111562.5|111446.5|49
1737072050000|2025-01-17 00:00:50|111579.1|111465|111576.8|111460.8|111589.8|111477.1|111556.6|111440.6|51
1737072060000|2025-01-17 00:01:00|111577.1|111461.1|111582.4|111466.4|111584.4|111480.2|111567.2|111451.2|35
1737072070000|2025-01-17 00:01:10|111582.3|111466.3|111581.1|111465.1|111590.9|111474.9|111567.9|111451.9|38
1737072080000|2025-01-17 00:01:20|111580.2|111464.2|111575.2|111459.2|111589.8|111478.6|111568.2|111452.2|32
1737072090000|2025-01-17 00:01:30|111574.2|111458.2|111580|111464|111581|111471|111570.8|111458.2|13
1737072100000|2025-01-17 00:01:40|111580.5|111466.3|111574.4|111458.4|111582|111466.3|111570.6|111454.6|19
1737072110000|2025-01-17 00:01:50|111567.8|111462.7|111575.9|111459.9|111587.5|111472.4|111564.8|111448.8|33
1737072120000|2025-01-17 00:02:00|111573.4|111457.4|111583.5|111467.5|111585.7|111476.1|111571.6|111455.6|31
1737072130000|2025-01-17 00:02:10|111576.6|111460.6|111584.1|111468.1|111589.3|111479.7|111567.9|111451.9|24
1737072140000|2025-01-17 00:02:20|111584.2|111468.2|111581.4|111469.7|111584.7|111473.5|111580.1|111468.2|10
1737072150000|2025-01-17 00:02:30|111581.3|111469.6|111572.2|111468.6|111581.3|111472.8|111561.2|111454|52
1737072160000|2025-01-17 00:02:40|111572|111469.7|111573|111466.4|111577.4|111474.2|111562|111452.7|36
1737072170000|2025-01-17 00:02:50|111570.2|111464.4|111569.9|111472.4|111576.8|111476.5|111569.9|111457.8|23
1737072180000|2025-01-17 00:03:00|111566.2|111469.2|111571.4|111466.6|111580.2|111470.2|111562|111446|47
1737072190000|2025-01-17 00:03:10|111574.3|111469.4|111572|111468.4|111575.2|111470.5|111572|111462.1|15
1737072200000|2025-01-17 00:03:20|111568.9|111466.9|111562.2|111471.7|111571.6|111486.2|111559.9|111443.9|54
1737072210000|2025-01-17 00:03:30|111568.8|111462.1|111557.1|111461.7|111572.8|111463.3|111557.1|111443.9|41
1737072220000|2025-01-17 00:03:40|111555.5|111474.9|111561.6|111458.6|111568.5|111483.7|111548|111440|40
1737072230000|2025-01-17 00:03:50|111557.7|111453.5|111579.9|111463.9|111579.9|111478|111551.3|111441.3|52
1737072240000|2025-01-17 00:04:00|111579.3|111463.3|111570.2|111457.5|111584.2|111477.1|111561.3|111447.3|37
1737072250000|2025-01-17 00:04:10|111570.3|111457.4|111573|111457|111578.3|111473.1|111558|111449.9|34
1737072260000|2025-01-17 00:04:20|111571|111455|111560.8|111462.7|111576.8|111475.1|111548.8|111451|33
1737072270000|2025-01-17 00:04:30|111565|111463.2|111570.5|111465.3|111590.3|111475.6|111564.7|111454.5|26
1737072280000|2025-01-17 00:04:40|111571.7|111467.7|111566|111450|111584.3|111472|111557|111441|27
1737072290000|2025-01-17 00:04:50|111566.8|111450.8|111586.1|111472.3|111586.4|111472.5|111566.8|111450.8|17
1737072300000|2025-01-17 00:05:00|111585.5|111472.6|111590.3|111474.3|111590.3|111497.6|111565|111457.7|23
1737072310000|2025-01-17 00:05:10|111581.6|111473.4|111581.2|111479.2|111594.7|111491.4|111564.9|111473.4|21
1737072320000|2025-01-17 00:05:20|111577.5|111476.5|111579.7|111491.3|111587.1|111496.7|111577.5|111476.5|15
1737072330000|2025-01-17 00:05:30|111582.3|111479.5|111581.7|111481|111586.5|111498.2|111548.2|111471.2|23
1737072340000|2025-01-17 00:05:40|111581.4|111480.8|111580.5|111480.8|111584|111487.6|111580.5|111480.6|10
1737072350000|2025-01-17 00:05:50|111580.3|111480.7|111581.4|111485.8|111592.1|111489.7|111580.2|111477.2|17
1737072360000|2025-01-17 00:06:00|111581.6|111486.1|111578.5|111480.2|111583.7|111486.1|111577.8|111478.1|14
1737072370000|2025-01-17 00:06:10|111578.4|111478.9|111579.1|111479.1|111579.1|111490.3|111572.9|111474.3|18
1737072380000|2025-01-17 00:06:20|111577.2|111478.9|111577.7|111493.6|111578.4|111493.6|111571.4|111472.2|19
1737072390000|2025-01-17 00:06:30|111577.8|111480.8|111580.5|111479|111589|111498.4|111571.9|111468.4|41
1737072400000|2025-01-17 00:06:40|111583.5|111482.9|111582|111479.4|111583.5|111502.2|111571.5|111474.3|19
1737072410000|2025-01-17 00:06:50|111582.3|111479.7|111577|111484.1|111582.3|111491.4|111570.2|111475.5|31
1737072420000|2025-01-17 00:07:00|111577.6|111486.4|111583.7|111487.8|111583.7|111493.8|111567.6|111476.6|28
1737072430000|2025-01-17 00:07:10|111583.9|111487.7|111577.2|111475.1|111585.4|111489.6|111566.7|111470.3|26
1737072440000|2025-01-17 00:07:20|111577.5|111476.3|111568|111486.8|111581.2|111495.8|111568|111476.3|17
1737072450000|2025-01-17 00:07:30|111578.8|111490.4|111571.2|111477.7|111581.6|111491.6|111554.9|111469.4|17
1737072460000|2025-01-17 00:07:40|111571.3|111477.9|111565.4|111468.9|111573.9|111481.4|111565.4|111468.8|13
1737072470000|2025-01-17 00:07:50|111563.5|111461.1|111577|111481.5|111584.5|111494|111563.5|111453.2|50
1737072480000|2025-01-17 00:08:00|111574.3|111477.9|111585.4|111486.5|111585.4|111490.2|111564.3|111477.9|37
1737072490000|2025-01-17 00:08:10|111573.3|111491.5|111573.2|111492.3|111585|111492.3|111573.2|111486|8
1737072500000|2025-01-17 00:08:20|111572.9|111487.6|111572.9|111486.6|111572.9|111487.6|111572.9|111486.5|3
1737072510000|2025-01-17 00:08:30|111582.8|111492.5|111576.7|111496.8|111582.8|111496.8|111569.1|111474.9|7
1737072520000|2025-01-17 00:08:40|111572.8|111494.2|111573|111494.1|111573|111494.2|111572.8|111484|7
1737072530000|2025-01-17 00:08:50|111572.6|111493.6|111588.3|111497|111588.3|111503.2|111570.5|111480.4|16
1737072540000|2025-01-17 00:09:00|111585.4|111493.3|111584.1|111492.8|111588.9|111497.6|111574|111481.9|24
1737072550000|2025-01-17 00:09:10|111585.2|111486.9|111572|111487|111585.2|111488.9|111569.1|111479.5|15
1737072560000|2025-01-17 00:09:20|111576.9|111492.3|111578|111484.8|111596.9|111492.3|111569.3|111453.3|45
1737072570000|2025-01-17 00:09:30|111578.2|111484.7|111576.6|111481.9|111581|111497.2|111573.5|111472.8|18
1737072580000|2025-01-17 00:09:40|111576|111481.4|111565.7|111481.4|111576|111481.4|111565.7|111481.4|4
1737072590000|2025-01-17 00:09:50|111565.5|111481.6|111565.5|111481.6|111565.5|111481.6|111565.5|111481.6|1
1737072600000|2025-01-17 00:10:00|111578.3|111462.3|111578.3|111462.3|111578.3|111462.3|111578.3|111462.3|1
1737072610000|2025-01-17 00:10:10|111583.5|111467.5|111595.1|111492.4|111598.9|111500.9|111576.8|111460.8|21
1737072620000|2025-01-17 00:10:20|111592.4|111489.8|111584.8|111468.8|111592.4|111495.1|111580.9|111464.9|23
1737072630000|2025-01-17 00:10:30|111584.1|111468.1|111572.5|111468.7|111592.6|111497.8|111570.1|111467.3|41
1737072640000|2025-01-17 00:10:40|111572.2|111475.3|111584.5|111488.2|111589.4|111502.5|111564.8|111475.3|38
1737072650000|2025-01-17 00:10:50|111584.3|111488.1|111602.4|111507.5|111607.9|111517.7|111584.3|111478.7|46
1737072660000|2025-01-17 00:11:00|111604|111501.9|111604.5|111496.5|111609.8|111509.6|111599.2|111494.5|28
1737072670000|2025-01-17 00:11:10|111602|111486|111598.1|111492|111615.3|111527|111577|111486|52
1737072680000|2025-01-17 00:11:20|111604.2|111500.9|111602.4|111502.5|111609.2|111509.5|111602.3|111500.9|12
1737072690000|2025-01-17 00:11:30|111602.3|111503.5|111604|111508.7|111610.1|111512.3|111600.7|111496|11
1737072700000|2025-01-17 00:11:40|111604.1|111508.9|111609.2|111493.2|111609.2|111522.9|111593.7|111487.6|11
1737072710000|2025-01-17 00:11:50|111606.6|111490.6|111605.7|111498.1|111610.7|111505.8|111605|111489.8|11
1737072720000|2025-01-17 00:12:00|111605.9|111498.2|111594.6|111503.2|111612.9|111509.5|111594.5|111487.8|24
1737072730000|2025-01-17 00:12:10|111594.3|111496.2|111600|111498|111612.3|111507.3|111594.3|111490.8|18
1737072740000|2025-01-17 00:12:20|111598.8|111502.1|111598|111501.5|111604.6|111520.2|111594.6|111482.1|32
1737072750000|2025-01-17 00:12:30|111597.6|111501.2|111598.7|111502.5|111598.7|111502.5|111597.1|111500.4|8
1737072760000|2025-01-17 00:12:40|111598.5|111499.7|111601.6|111485.6|111604.1|111514.5|111591.7|111475.7|44
1737072770000|2025-01-17 00:12:50|111600.9|111484.9|111583.4|111467.4|111603|111508.7|111583.4|111467.4|53
1737072780000|2025-01-17 00:13:00|111588.6|111472.6|111573.1|111457.1|111596.4|111504.9|111570.7|111454.7|43
1737072790000|2025-01-17 00:13:10|111572.6|111456.6|111597.4|111493.4|111606.6|111493.4|111572.4|111456.4|44
1737072800000|2025-01-17 00:13:20|111594|111490.8|111603.4|111487.4|111603.4|111495.5|111579.2|111463.2|44
1737072810000|2025-01-17 00:13:30|111603.5|111489.8|111590.2|111498.9|111603.7|111498.9|111583.9|111481.4|29
1737072820000|2025-01-17 00:13:40|111590|111491.9|111586.4|111487.3|111590|111491.9|111586.4|111487.3|7
1737072830000|2025-01-17 00:13:50|111586.5|111488.2|111596.2|111492.7|111604.3|111515.1|111565.1|111483.9|25
1737072840000|2025-01-17 00:14:00|111594.5|111490.5|111580.8|111484.8|111599|111506.9|111562.1|111475.1|38
1737072850000|2025-01-17 00:14:10|111581.1|111484.4|111588.9|111482.1|111588.9|111484.4|111581.1|111480.7|14
1737072860000|2025-01-17 00:14:20|111588.8|111480.9|111588.9|111482.2|111588.9|111482.2|111587.3|111480.5|9
1737072870000|2025-01-17 00:14:30|111580.2|111482.5|111591|111475|111594.2|111492.4|111580.2|111465.2|16
1737072880000|2025-01-17 00:14:40|111589.7|111473.7|111578.5|111462.5|111589.7|111502.3|111541.5|111454.9|61
1737072890000|2025-01-17 00:14:50|111580.9|111464.9|111579.1|111463.1|111590.7|111483.7|111555.4|111445.6|61
1737072900000|2025-01-17 00:15:00|111587.5|111471.5|111579.4|111463.4|111598.5|111492.8|111557.9|111456.9|46
1737072910000|2025-01-17 00:15:10|111585.2|111469.2|111588.9|111472.9|111591.7|111493.7|111543.7|111443.4|56
1737072920000|2025-01-17 00:15:20|111594.7|111479.8|111577.2|111499.3|111599.9|111520.1|111569.4|111477|45
1737072930000|2025-01-17 00:15:30|111576.7|111506.3|111558.2|111508.2|111593.4|111510.1|111558.2|111476.1|35
1737072940000|2025-01-17 00:15:40|111596.3|111480.3|111585.2|111469.2|111601.4|111511|111561|111467.6|28
1737072950000|2025-01-17 00:15:50|111584|111468|111585.1|111493.9|111585.1|111503.5|111564.5|111464.7|29
1737072960000|2025-01-17 00:16:00|111594.7|111481.7|111591.1|111478.4|111594.7|111507.2|111550.9|111471.5|22
1737072970000|2025-01-17 00:16:10|111589.9|111476.4|111577.8|111478.1|111591.3|111498.8|111558|111468.9|42
1737072980000|2025-01-17 00:16:20|111577.7|111478.6|111577|111487.8|111587|111501.5|111561|111469.4|20
1737072990000|2025-01-17 00:16:30|111585.9|111486.8|111584.6|111487.4|111585.9|111489|111584.6|111486.8|8
1737073000000|2025-01-17 00:16:40|111584.8|111487.6|111579.6|111463.6|111593|111504.2|111561.7|111461.2|39
1737073010000|2025-01-17 00:16:50|111579|111463|111579.9|111481.9|111589.6|111493.4|111570.6|111463|54
1737073020000|2025-01-17 00:17:00|111578|111482.2|111576.4|111482|111578|111482.2|111576.2|111481.8|7
1737073030000|2025-01-17 00:17:10|111576.3|111481.9|111570.4|111482.9|111591.4|111501.3|111568|111474|27
1737073040000|2025-01-17 00:17:20|111582.8|111477.2|111579.7|111477.4|111582.8|111490|111561.3|111474.1|15
1737073050000|2025-01-17 00:17:30|111579.2|111477.6|111581.4|111465.4|111590.1|111484.1|111570.6|111454.6|35
1737073060000|2025-01-17 00:17:40|111588.4|111478|111574.3|111491.5|111589|111510.1|111552.8|111466.8|45
1737073070000|2025-01-17 00:17:50|111569.7|111486.9|111590.8|111481.3|111590.8|111501.5|111565.3|111479.8|10
1737073080000|2025-01-17 00:18:00|111589.8|111481.4|111579.8|111482.9|111591.5|111502.1|111568.5|111468.8|31
1737073090000|2025-01-17 00:18:10|111579.6|111479|111574.4|111486.5|111579.6|111492.7|111564.7|111473.2|14
1737073100000|2025-01-17 00:18:20|111574.3|111475.7|111583.7|111467.7|111588.9|111481.3|111566.5|111467.7|17
1737073110000|2025-01-17 00:18:30|111583.9|111467.9|111574.6|111487.1|111586.4|111492.3|111562.7|111466.6|21
1737073120000|2025-01-17 00:18:40|111577.1|111497.9|111582.8|111466.8|111582.8|111498.3|111564.1|111453.3|34
1737073130000|2025-01-17 00:18:50|111584.1|111468.1|111579.2|111468.2|111588.1|111479.6|111575.2|111463.3|20
1737073140000|2025-01-17 00:19:00|111579|111467.5|111577.3|111484.2|111584.2|111496.6|111565.1|111461|38
1737073150000|2025-01-17 00:19:10|111567.3|111486.4|111561|111476.2|111578|111488.1|111561|111471.7|21
1737073160000|2025-01-17 00:19:20|111559.9|111486.3|111567.4|111485.5|111581|111489.2|111559.9|111477.6|11
1737073170000|2025-01-17 00:19:30|111566.9|111485.7|111576.8|111479.9|111581.8|111490.9|111566.9|111479.9|10
1737073180000|2025-01-17 00:19:40|111579.3|111483.3|111578.4|111477.6|111586.3|111490.5|111568.2|111452.2|22
1737073190000|2025-01-17 00:19:50|111578.3|111477.7|111579.7|111495.4|111579.7|111495.5|111577.6|111477.1|9
1737073200000|2025-01-17 00:20:00|111579.4|111483.4|111576.7|111490|111580.2|111490.1|111576.7|111478.9|11
1737073210000|2025-01-17 00:20:10|111565.5|111479.8|111574.2|111486.7|111579.1|111496.4|111560.8|111475.2|17
1737073220000|2025-01-17 00:20:20|111574.1|111488.6|111578.7|111489.5|111579.3|111492.8|111559.2|111475.2|37
1737073230000|2025-01-17 00:20:30|111578.8|111485.6|111580.2|111482.5|111586.1|111495.4|111563.7|111476.3|35
1737073240000|2025-01-17 00:20:40|111585.4|111489.5|111579.3|111482.9|111585.4|111498.6|111576.1|111482.9|19
1737073250000|2025-01-17 00:20:50|111568.3|111478.4|111569.4|111489.1|111583.8|111493.1|111561.6|111477|15
1737073260000|2025-01-17 00:21:00|111579.5|111483.2|111579.7|111480.4|111582.4|111487.2|111576.6|111477.4|8
1737073270000|2025-01-17 00:21:10|111576.8|111477.6|111563.1|111475.2|111584.6|111495.4|111559|111470.3|32
1737073280000|2025-01-17 00:21:20|111567.1|111478.1|111558.2|111469.6|111577.1|111485.2|111558.2|111458.5|40
1737073290000|2025-01-17 00:21:30|111562.8|111473.1|111571.1|111477.7|111571.1|111477.7|111559.2|111470.6|8
1737073300000|2025-01-17 00:21:40|111566.8|111453.2|111586.2|111474.5|111588.9|111475.4|111564.3|111448.3|26
1737073310000|2025-01-17 00:21:50|111579.8|111479.2|111575|111489.1|111583.8|111489.1|111575|111476|16
1737073320000|2025-01-17 00:22:00|111574.2|111479|111581.4|111481.3|111586|111505.6|111574.2|111476.2|18
1737073330000|2025-01-17 00:22:10|111581|111481.9|111573.5|111457.5|111581.2|111492.2|111558.5|111442.5|39
1737073340000|2025-01-17 00:22:20|111574.7|111458.7|111581.7|111483.4|111592.3|111483.4|111570|111454|26
1737073350000|2025-01-17 00:22:30|111579.1|111480|111576|111480|111581.8|111498.4|111573.8|111477.8|23
1737073360000|2025-01-17 00:22:40|111575.8|111479.7|111575.2|111482.5|111577.8|111491.3|111564.3|111476.9|25
1737073370000|2025-01-17 00:22:50|111572.3|111478.7|111577.5|111472|111577.5|111483.3|111565.9|111472|25
1737073380000|2025-01-17 00:23:00|111577.4|111472.1|111564.2|111448.2|111581.7|111473.7|111564.2|111448.2|13
1737073390000|2025-01-17 00:23:10|111566.4|111450.4|111568|111494.2|111577.3|111494.2|111559.1|111443.1|13
1737073400000|2025-01-17 00:23:20|111575.8|111489.4|111576.1|111487.6|111585|111496.9|111566.8|111476.1|42
1737073410000|2025-01-17 00:23:30|111576|111489.7|111574.9|111484.3|111590.2|111495.7|111564.1|111450.5|40
1737073420000|2025-01-17 00:23:40|111574.2|111486.1|111589.2|111473.2|111589.2|111486.1|111567|111460.2|19
1737073430000|2025-01-17 00:23:50|111584.8|111468.8|111582.2|111484.6|111584.8|111501.4|111551.4|111465.5|32
1737073440000|2025-01-17 00:24:00|111579.5|111481.9|111567.6|111487.1|111582.3|111489.7|111563.4|111474.5|34
1737073450000|2025-01-17 00:24:10|111573.4|111492.8|111563.6|111473.1|111586.7|111494.2|111562.3|111458.8|50
1737073460000|2025-01-17 00:24:20|111571.3|111485.2|111557.7|111476.2|111585.2|111494.5|111557.7|111475.9|25
1737073470000|2025-01-17 00:24:30|111564.2|111482.6|111578.1|111486.3|111586.3|111508.9|111550.5|111474.4|33
1737073480000|2025-01-17 00:24:40|111579|111487.4|111567.5|111480.6|111586.4|111514.9|111564.9|111474.3|18
1737073490000|2025-01-17 00:24:50|111570.3|111491.6|111563.2|111479.3|111584.2|111493.1|111560.9|111473.8|44
1737073500000|2025-01-17 00:25:00|111567|111482.9|111563|111480.6|111581.9|111490.5|111562.1|111477.1|17
1737073510000|2025-01-17 00:25:10|111566.6|111484.2|111562.5|111476.4|111582.7|111497|111554.3|111438.3|39
1737073520000|2025-01-17 00:25:20|111566.4|111493.4|111565.3|111480.2|111581.2|111493.4|111561.8|111462.1|20
1737073530000|2025-01-17 00:25:30|111575|111480.5|111569.5|111486.7|111583.7|111495.5|111569.5|111480.4|20
1737073540000|2025-01-17 00:25:40|111579.6|111488.7|111578.9|111485.8|111579.6|111488.7|111578.9|111485.8|3
1737073550000|2025-01-17 00:25:50|111568.5|111479.4|111565.3|111449.3|111578.9|111492.4|111558.3|111448.4|41
1737073560000|2025-01-17 00:26:00|111562.7|111446.7|111555.2|111445.3|111569.2|111459.6|111547.7|111440.6|41
1737073570000|2025-01-17 00:26:10|111554.1|111442|111564.1|111456.3|111570.2|111485.5|111535.5|111440|42
1737073580000|2025-01-17 00:26:20|111561.3|111447.2|111558.7|111462.6|111567|111467.4|111558.7|111446.9|12
1737073590000|2025-01-17 00:26:30|111573.5|111453.2|111561.2|111445.2|111574.3|111473|111559.1|111445|36
1737073600000|2025-01-17 00:26:40|111560.8|111444.8|111555.4|111454.1|111566.8|111461.7|111555.4|111444.8|13
1737073610000|2025-01-17 00:26:50|111552.1|111443.2|111541.7|111439.1|111552.1|111443.2|111541.2|111438.7|10
1737073620000|2025-01-17 00:27:00|111541.1|111439|111554.2|111452.4|111568.6|111474.6|111540.6|111438.9|19
1737073630000|2025-01-17 00:27:10|111554.3|111453.3|111563.7|111447.7|111570.7|111463.2|111553.2|111443|40
1737073640000|2025-01-17 00:27:20|111561.1|111445.1|111570|111458.8|111570.2|111485.7|111558.3|111442.9|23
1737073650000|2025-01-17 00:27:30|111569.9|111458.6|111570.9|111467.7|111571|111467.7|111569.8|111458.6|9
1737073660000|2025-01-17 00:27:40|111574|111458|111578.3|111469|111580.3|111472.7|111562.1|111447|48
1737073670000|2025-01-17 00:27:50|111582.8|111467.1|111575.5|111464.7|111584.5|111474.9|111567.5|111454.8|20
1737073680000|2025-01-17 00:28:00|111574.9|111464.5|111572|111475.1|111580.3|111478.5|111562.9|111454.3|25
1737073690000|2025-01-17 00:28:10|111568.5|111474.7|111573.3|111475.5|111577.6|111479.8|111566.6|111458.6|19
1737073700000|2025-01-17 00:28:20|111569.1|111462.9|111569.3|111467.5|111579.3|111480.6|111567|111462.7|19
1737073710000|2025-01-17 00:28:30|111570|111466|111571.4|111455.4|111580.1|111472.4|111560.9|111447.2|29
1737073720000|2025-01-17 00:28:40|111572.1|111456.1|111578.3|111485.6|111580.5|111485.6|111569.8|111456.1|21
1737073730000|2025-01-17 00:28:50|111575.6|111485.7|111573.7|111478.1|111577.5|111485.7|111572.6|111477.4|10
1737073740000|2025-01-17 00:29:00|111573.5|111485|111575.2|111481.6|111575.8|111485|111570.9|111475.5|15
1737073750000|2025-01-17 00:29:10|111574.3|111480.7|111575.5|111482.5|111575.8|111482.5|111574.3|111480.7|6
1737073760000|2025-01-17 00:29:20|111572.3|111479.3|111574.9|111481.4|111577.7|111488.7|111569.3|111478|26
1737073770000|2025-01-17 00:29:30|111575.1|111481.5|111576.5|111484.4|111577.6|111485.9|111571|111476.4|22
1737073780000|2025-01-17 00:29:40|111573.7|111481.6|111572.2|111477.2|111577.9|111484.5|111572.2|111477.2|13
1737073790000|2025-01-17 00:29:50|111575.5|111480.6|111579.1|111493.8|111585.1|111493.8|111572.2|111473.9|21
1737073800000|2025-01-17 00:30:00|111584|111503.5|111558.7|111475.7|111584|111503.5|111558.7|111458.6|36
1737073810000|2025-01-17 00:30:10|111554.4|111471.3|111555.9|111439.9|111580.6|111492|111549.3|111439.8|44
1737073820000|2025-01-17 00:30:20|111554.7|111438.7|111556.4|111455.4|111566|111470.6|111543.9|111436.1|50
1737073830000|2025-01-17 00:30:30|111548.9|111460.1|111546|111449|111563.3|111473.5|111539.7|111448.3|23
1737073840000|2025-01-17 00:30:40|111549.6|111433.6|111555.3|111451.4|111562.2|111465.4|111543.2|111433.6|34
1737073850000|2025-01-17 00:30:50|111555.8|111454.6|111551.9|111435.9|111557.1|111464.9|111533.1|111428.3|35
1737073860000|2025-01-17 00:31:00|111555.4|111439.4|111547|111437.4|111555.4|111463.7|111526.5|111423.8|49
1737073870000|2025-01-17 00:31:10|111547.2|111437.7|111553.5|111437.5|111556.1|111440.5|111536.7|111431.8|22
1737073880000|2025-01-17 00:31:20|111545.2|111441.2|111546|111454.8|111553.6|111470.3|111543.2|111441.2|20
1737073890000|2025-01-17 00:31:30||111457||111457||111457||111457|1
1737073900000|2025-01-17 00:31:40|111545.8|111453.2|111546.8|111456.8|111546.9|111456.8|111543|111444.7|10
1737073910000|2025-01-17 00:31:50|111537.4|111458.6|111537.3|111458.6|111537.4|111458.6|111537.3|111458.6|2
1737073920000|2025-01-17 00:32:00|111545.7|111451|111545.2|111448.7|111555.6|111470|111531.7|111445.4|12
1737073930000|2025-01-17 00:32:10|111541.2|111443.4|111544.4|111448.5|111545.4|111450.6|111539.1|111441.4|14
1737073940000|2025-01-17 00:32:20|111545.4|111449.7|111547.7|111446.9|111556.1|111452.2|111541.4|111445.4|10
1737073950000|2025-01-17 00:32:30|111525.5|111475.5|111554.6|111443.7|111554.6|111475.5|111525.5|111443.7|13
1737073960000|2025-01-17 00:32:40|111546.1|111444.4|111534.5|111457.2|111546.1|111470.1|111514|111444.4|15
1737073970000|2025-01-17 00:32:50|111552.6|111443.9|111551.7|111443.5|111552.6|111444.3|111551.7|111443.3|5
1737073980000|2025-01-17 00:33:00|111551.1|111444|111547.1|111443.3|111552.8|111455.7|111525.1|111415.9|27
1737073990000|2025-01-17 00:33:10|111545.4|111445.1|111545.4|111445.1|111545.4|111445.1|111545.4|111445.1|1
1737074000000|2025-01-17 00:33:20|111544.7|111447.1|111534.6|111452.8|111544.7|111452.8|111534.6|111445.8|6
1737074010000|2025-01-17 00:33:30|111539|111447.1|111550.4|111441.8|111550.4|111455.3|111531.3|111441.6|13
1737074020000|2025-01-17 00:33:40|111550.3|111441.7|111542.1|111447.3|111550.8|111447.3|111538.5|111437.9|10
1737074030000|2025-01-17 00:33:50|111546.7|111446.9|111547.1|111457.4|111553.4|111470.9|111531.2|111439.1|31
1737074040000|2025-01-17 00:34:00|111555.5|111445.6|111540.7|111448.7|111556.7|111448.7|111540.7|111445.5|6
1737074050000|2025-01-17 00:34:10|111537.4|111454.9|111537.4|111458.1|111537.4|111458.1|111537.4|111454.9|2
1737074060000|2025-01-17 00:34:20|111541.2|111461.9|111561.3|111463.4|111572.8|111468.1|111541.2|111429|42
1737074070000|2025-01-17 00:34:30|111562.8|111466|111562.3|111474.9|111567|111480.8|111554.1|111466|18
1737074080000|2025-01-17 00:34:40|111562.2|111458.8|111538.5|111450.5|111562.2|111469.6|111532.4|111433.9|30
1737074090000|2025-01-17 00:34:50|111539.7|111453.9|111545.8|111459.6|111565.8|111465.9|111533.4|111438.3|42
1737074100000|2025-01-17 00:35:00|111545.3|111461.6|111535.2|111455.6|111555.4|111469.5|111532|111448.2|23
1737074110000|2025-01-17 00:35:10|111539.2|111459.7|111538.5|111457.9|111542|111459.7|111535.7|111447.1|7
1737074120000|2025-01-17 00:35:20|111536.3|111446.7|111547.9|111448.4|111561.4|111471.5|111534.4|111435.2|43
1737074130000|2025-01-17 00:35:30|111548.6|111449.1|111561.6|111465.3|111570.6|111474.9|111530.4|111443.1|39
1737074140000|2025-01-17 00:35:40|111560.6|111472.1|111566.8|111468.4|111570.3|111483.9|111560.6|111468.4|31
1737074150000|2025-01-17 00:35:50|111566.5|111460.5|111554.6|111479.5|111568.1|111483.3|111554.6|111448.5|26
1737074160000|2025-01-17 00:36:00|111554.3|111477.7|111564.7|111478.4|111567.3|111482|111554.3|111477.7|7
1737074170000|2025-01-17 00:36:10|111564.8|111460.2|111528.1|111446.8|111564.8|111465.9|111528.1|111440.6|56
1737074180000|2025-01-17 00:36:20|111527.7|111444.1|111535.8|111452.6|111539.8|111456.6|111527.7|111444.1|7
1737074190000|2025-01-17 00:36:30|111540.2|111457|111540.7|111461.4|111555.2|111464.8|111530.3|111448.6|17
1737074200000|2025-01-17 00:36:40|111541.5|111462.9|111545.1|111455.3|111553.9|111462.9|111535.1|111447.5|18
1737074210000|2025-01-17 00:36:50|111535.1|111456.9|111545.1|111442.9|111545.7|111456.9|111534.6|111442.9|8
1737074220000|2025-01-17 00:37:00|111545.9|111443.4|111536.3|111456.2|111556.8|111474.3|111536.3|111442|19
1737074230000|2025-01-17 00:37:10|111533.8|111458|111533.8|111458|111533.8|111458|111533.8|111458|1
1737074240000|2025-01-17 00:37:20|111532.3|111456.4|111541.5|111453.1|111551.8|111471.4|111521.4|111443.2|13
1737074250000|2025-01-17 00:37:30|111541|111454.7|111550.8|111454.7|111551.8|111454.7|111541|111454.7|4
1737074260000|2025-01-17 00:37:40|111541|111453.7|111534.8|111447.1|111541|111461.6|111534.8|111447.1|6
1737074270000|2025-01-17 00:37:50|111534.9|111447.4|111549.1|111460|111549.3|111460|111534.9|111447|9
1737074280000|2025-01-17 00:38:00|111549.7|111461.9|111539.6|111461.9|111549.7|111461.9|111539.6|111461.9|2
1737074290000|2025-01-17 00:38:10|111551.5|111455.4|111536|111447.6|111551.5|111461.5|111536|111447.6|14
1737074300000|2025-01-17 00:38:20|111547|111453.2|111549.9|111453.2|111550.9|111453.2|111547|111453.2|4
1737074310000|2025-01-17 00:38:30|111539.9|111453.4|111563|111447|111563|111454.7|111536.8|111435.9|11
1737074320000|2025-01-17 00:38:40|111549.3|111444.9|111554.4|111438.4|111564.4|111465.8|111534.5|111432.3|45
1737074330000|2025-01-17 00:38:50|111543.1|111464.4|111547.4|111449.2|111554.9|111464.4|111529.3|111442.1|63
1737074340000|2025-01-17 00:39:00|111536.5|111453.1|111549.5|111459.9|111549.5|111459.9|111527.9|111442.2|28
1737074350000|2025-01-17 00:39:10|111545|111452.4|111548.6|111449.7|111548.6|111452.4|111533.1|111445.5|10
1737074360000|2025-01-17 00:39:20|111548.7|111452.8|111538.3|111460.5|111548.7|111460.5|111538.3|111452.8|2
1737074370000|2025-01-17 00:39:30|111534.2|111456.3|111548.6|111453.2|111548.6|111460|111534.2|111446.6|9
1737074380000|2025-01-17 00:39:40|111548.5|111449.3|111536.1|111460.1|111548.5|111460.1|111536.1|111449.3|5
1737074390000|2025-01-17 00:39:50|111537.9|111452.9|111543.5|111464.9|111559|111465.9|111537|111437|33
1737074400000|2025-01-17 00:40:00|111539.2|111458.4|111557.1|111453.1|111559.8|111471.9|111533.3|111445.1|42
1737074410000|2025-01-17 00:40:10|111553.3|111450.2|111529.8|111444.8|111561|111468|111529.8|111444.2|26
1737074420000|2025-01-17 00:40:20|111537.1|111450.4|111538.5|111450.1|111539.3|111457.9|111532|111443.8|15
1737074430000|2025-01-17 00:40:30|111534.1|111446.8|111540.7|111451.5|111543.3|111456.3|111531.1|111444.6|22
1737074440000|2025-01-17 00:40:40|111537.9|111451.1|111546.5|111450.3|111546.5|111462.7|111528.4|111442.6|35
1737074450000|2025-01-17 00:40:50|111543.6|111451.6|111546.9|111452.7|111546.9|111452.7|111525|111442.5|36
1737074460000|2025-01-17 00:41:00|111549.8|111455.5|111542.4|111463.9|111552.9|111467.7|111533.6|111448.8|38
1737074470000|2025-01-17 00:41:10|111552.4|111456.2|111537.6|111450.9|111552.4|111463.9|111533.3|111447.1|16
1737074480000|2025-01-17 00:41:20|111546.4|111457.8|111543.1|111459.5|111546.4|111459.6|111543.1|111457.8|8
1737074490000|2025-01-17 00:41:30|111542.8|111456|111532.9|111452.4|111544.9|111466.5|111532|111452.4|17
1737074500000|2025-01-17 00:41:40|111533.1|111452.6|111540.7|111453.2|111546.1|111462.5|111533.1|111443.6|31
1737074510000|2025-01-17 00:41:50|111538.1|111449.7|111534.7|111452.6|111544.9|111462.2|111532|111438.2|33
1737074520000|2025-01-17 00:42:00|111531.3|111449.2|111539.1|111450.7|111545.4|111462.3|111527.1|111444.6|40
1737074530000|2025-01-17 00:42:10|111530.8|111457.1|111543.8|111457.1|111544.2|111458.2|111530.7|111451|9
1737074540000|2025-01-17 00:42:20|111542.2|111458.8|111543.3|111463.4|111545.9|111463.4|111537.5|111441|24
1737074550000|2025-01-17 00:42:30|111543.8|111454|111530.2|111450.6|111543.9|111455.8|111530.2|111450.6|6
1737074560000|2025-01-17 00:42:40|111530.1|111451.4|111540.2|111451.4|111540.2|111451.4|111530.1|111451.4|2
1737074570000|2025-01-17 00:42:50|111540.5|111444.4|111538.2|111455.2|111551.8|111465.3|111528.1|111429.4|39
1737074580000|2025-01-17 00:43:00|111537.6|111467|111535.4|111458.1|111548.7|111467|111531.8|111449.7|13
1737074590000|2025-01-17 00:43:10|111534.7|111458.5|111534.7|111458.5|111534.7|111458.5|111534.7|111458.5|1
1737074600000|2025-01-17 00:43:20|111533.4|111456|111524.9|111447.4|111537.2|111456|111523.4|111442.3|28
1737074610000|2025-01-17 00:43:30|111528.3|111450.9|111524.5|111445.8|111539.7|111452.5|111523.2|111436.4|34
1737074620000|2025-01-17 00:43:40|111528.6|111449.8|111525.6|111439.5|111537.8|111450.9|111523.7|111439.5|35
1737074630000|2025-01-17 00:43:50|111525.9|111442.3|111525.9|111446.4|111525.9|111446.4|111525.9|111441|3
1737074640000|2025-01-17 00:44:00|111538|111442.3|111525.7|111442.1|111538|111446.4|111525.7|111442.1|4
1737074650000|2025-01-17 00:44:10|111525.8|111442.4|111536.6|111432|111536.6|111442.4|111525.8|111432|2
1737074660000|2025-01-17 00:44:20|111529.3|111444.9|111536.4|111443.5|111536.4|111450.5|111522.5|111440.2|15
1737074670000|2025-01-17 00:44:30|111536.3|111444.8|111525|111443.6|111536.3|111446.5|111525|111441.1|9
1737074680000|2025-01-17 00:44:40|111522.4|111436|111524.1|111446.4|111535.8|111450|111519.9|111416.2|30
1737074690000|2025-01-17 00:44:50|111534.2|111441|111526.2|111448.8|111538.2|111450|111524.1|111441|18
1737074700000|2025-01-17 00:45:00|111536.6|111442.8|111534.1|111443.2|111536.6|111443.2|111526.2|111442.8|9
1737074710000|2025-01-17 00:45:10|111532.8|111449.2|111524.9|111444.1|111535.7|111449.2|111524.9|111444.1|13
1737074720000|2025-01-17 00:45:20|111533.6|111448.7|111522.6|111406.6|111533.6|111448.7|111498.2|111405|35
1737074730000|2025-01-17 00:45:30|111525.4|111409.4|111516.4|111421.2|111525.5|111443.9|111482.2|111405.9|24
1737074740000|2025-01-17 00:45:40|111513.4|111425.3|111514.2|111398.2|111525|111428.2|111497.6|111382.4|40
1737074750000|2025-01-17 00:45:50|111518.3|111402.3|111524.7|111408.7|111529.3|111425.3|111495.5|111390|64
1737074760000|2025-01-17 00:46:00|111525.1|111409.1|111510.4|111394.4|111525.1|111412.6|111495.4|111379.9|37
1737074770000|2025-01-17 00:46:10|111510.9|111394.9|111510.7|111394.7|111518.9|111403.5|111494.9|111378.9|51
1737074780000|2025-01-17 00:46:20|111499.6|111404.3|111510.1|111394.1|111510.3|111409.5|111459.5|111382.4|37
1737074790000|2025-01-17 00:46:30|111508.4|111392.4|111505.9|111389.9|111511.8|111410.1|111460.1|111382.6|55
1737074800000|2025-01-17 00:46:40|111504|111389.3|111495|111393|111511.2|111395.2|111480.1|111381.9|33
1737074810000|2025-01-17 00:46:50|111495.2|111392.9|111507.2|111391.2|111510.9|111408.9|111458.9|111382.7|27
1737074820000|2025-01-17 00:47:00|111504.7|111388.7|111505.2|111389.2|111509.9|111424|111471.5|111381.3|42
1737074830000|2025-01-17 00:47:10|111502.5|111386.5|111500.8|111393.8|111509.6|111405.5|111477.9|111382.5|39
1737074840000|2025-01-17 00:47:20|111500.7|111393.7|111504.9|111388.9|111505.6|111411.4|111476.6|111378.9|29
1737074850000|2025-01-17 00:47:30|111505.7|111389.7|111501.3|111389.3|111509.6|111426.2|111489.5|111384.5|35
1737074860000|2025-01-17 00:47:40|111501.4|111389.4|111504.4|111389.1|111505.2|111389.9|111498.4|111382.4|13
1737074870000|2025-01-17 00:47:50|111504.6|111389.2|111502.3|111386.3|111510.9|111414.2|111486.9|111380.9|31
1737074880000|2025-01-17 00:48:00|111500.4|111384.4|111503.4|111397.6|111513.2|111406.2|111493.1|111384.2|45
1737074890000|2025-01-17 00:48:10|111497.4|111393.1|111515.7|111399.7|111518.2|111411|111497.4|111388.1|46
1737074900000|2025-01-17 00:48:20|111507.1|111391.1|111500.4|111396.7|111518.5|111410.8|111500.4|111391.1|39
1737074910000|2025-01-17 00:48:30|111509.2|111405.6|111508.4|111398.8|111521.8|111408.9|111499.4|111383.4|52
1737074920000|2025-01-17 00:48:40|111508.9|111401.3|111513.8|111398.4|111515.3|111405.6|111500.4|111390.8|21
1737074930000|2025-01-17 00:48:50|111508|111392.6|111502.2|111395.2|111514|111403.1|111486.9|111386.5|52
1737074940000|2025-01-17 00:49:00|111502.9|111395.8|111499.5|111393.7|111507.3|111403.1|111491.5|111387.1|19
1737074950000|2025-01-17 00:49:10|111505.5|111390.8|111494.8|111400.3|111506.5|111404.1|111484.2|111385|38
1737074960000|2025-01-17 00:49:20|111498.3|111398.6|111497.3|111393.2|111499.1|111398.6|111493|111385.4|14
1737074970000|2025-01-17 00:49:30|111498.3|111394.3|111501.6|111390.8|111509.1|111404.4|111487|111379.1|44
1737074980000|2025-01-17 00:49:40|111497.9|111387.1|111494.4|111393.3|111507.4|111406.9|111489.9|111383.5|25
1737074990000|2025-01-17 00:49:50|111498.8|111397.7|111501.1|111393.3|111506.7|111405.7|111492.1|111387.5|19
1737075000000|2025-01-17 00:50:00|111500.7|111393.5|111499.5|111393.1|111505.8|111402.6|111491.3|111387|21
1737075010000|2025-01-17 00:50:10|111502.5|111388.1|111507.4|111409.5|111507.8|111409.5|111489.2|111385.9|40
1737075020000|2025-01-17 00:50:20|111502.2|111400.9|111497.6|111391.9|111506.7|111407.9|111489.5|111386.9|29
1737075030000|2025-01-17 00:50:30|111497.8|111393.8|111497.3|111393.1|111497.8|111394|111497.3|111393.1|7
1737075040000|2025-01-17 00:50:40|111496.5|111392.4|111498.8|111396.8|111503.7|111396.8|111490.7|111388.7|17
1737075050000|2025-01-17 00:50:50|111474.2|111424.2|111497.8|111393.6|111509.5|111424.2|111468.5|111385.2|37
1737075060000|2025-01-17 00:51:00|111499|111389.9|111488.9|111387.4|111503.7|111401.3|111486.1|111373.6|36
1737075070000|2025-01-17 00:51:10|111497.7|111389.9|111501.3|111393.5|111506.1|111418.4|111493.8|111387.9|20
1737075080000|2025-01-17 00:51:20|111501.2|111393.4|111506|111396.5|111508.5|111404.3|111494.6|111378.6|34
1737075090000|2025-01-17 00:51:30|111507.1|111394.4|111506.5|111391.7|111512.6|111410.8|111486.5|111379.5|48
1737075100000|2025-01-17 00:51:40|111501|111386.1|111501|111404.6|111508.3|111429.8|111479.8|111382|54
1737075110000|2025-01-17 00:51:50|111500.8|111409.5|111494.2|111389.5|111505.1|111409.5|111486.4|111384.2|25
1737075120000|2025-01-17 00:52:00|111495|111395.7|111499.9|111403|111507.4|111403.4|111494.5|111389.2|31
1737075130000|2025-01-17 00:52:10|111502.5|111405.5|111508.7|111405.4|111510.6|111407.9|111491.5|111375.5|39
1737075140000|2025-01-17 00:52:20|111498|111390.2|111505.8|111389.8|111516.8|111434.2|111490.9|111385.6|54
1737075150000|2025-01-17 00:52:30|111501.3|111385.3|111510.7|111425.9|111522|111426.5|111501.3|111385.3|51
1737075160000|2025-01-17 00:52:40|111521|111419.2|111513.2|111400.1|111528.5|111441.8|111513.2|111400.1|36
1737075170000|2025-01-17 00:52:50|111513.5|111397.9|111511.5|111418.6|111525|111443.1|111505.2|111397.9|39
1737075180000|2025-01-17 00:53:00|111514.9|111421.3|111515.5|111399.5|111523.6|111426.5|111503.1|111390.1|37
1737075190000|2025-01-17 00:53:10|111516.7|111400.7|111530.4|111452.8|111530.4|111468.4|111503.7|111400.6|29
1737075200000|2025-01-17 00:53:20|111530.9|111453.3|111530.2|111452.9|111534.5|111464.4|111508.2|111449.6|27
1737075210000|2025-01-17 00:53:30|111530.5|111453.3|111530.1|111453|111530.5|111462.6|111512.6|111452.9|5
1737075220000|2025-01-17 00:53:40|111512.6|111462.6|111521.1|111471.1|111526.5|111476.5|111512.1|111454.4|10
1737075230000|2025-01-17 00:53:50|111538.7|111462.5|111519.8|111469.8|111538.7|111472.2|111519.8|111462.5|15
1737075240000|2025-01-17 00:54:00|111517.5|111467.5|111519.9|111469.9|111536.5|111470.2|111515.2|111454.7|21
1737075250000|2025-01-17 00:54:10|111522.2|111472.2|111518.6|111468.6|111522.2|111472.2|111516.1|111466.1|21
1737075260000|2025-01-17 00:54:20|111518.2|111468.2|111515.6|111465.6|111533.8|111468.2|111515.2|111456.5|18
1737075270000|2025-01-17 00:54:30|111515.4|111465.4|111516.5|111466.5|111536.3|111466.5|111510.1|111453.3|17
1737075280000|2025-01-17 00:54:40|111515.2|111465.2|111510.1|111460.1|111524|111466.5|111510.1|111436.5|11
1737075290000|2025-01-17 00:54:50|111513.5|111463.5|111504.9|111454.9|111537|111468.7|111504.9|111436.7|13
1737075300000|2025-01-17 00:55:00|111508|111458|111522.3|111472.3|111538.5|111472.3|111506|111455.7|19
1737075310000|2025-01-17 00:55:10|111522.2|111472.2|111524.8|111474.8|111542.3|111477.3|111522.2|111465.5|9
1737075320000|2025-01-17 00:55:20|111520.1|111470.1|111522.4|111415.3|111536.3|111470.1|111509.1|111400.4|33
1737075330000|2025-01-17 00:55:30|111519.6|111412.5|111521.5|111419.6|111524.9|111428.3|111513.4|111405.7|25
1737075340000|2025-01-17 00:55:40|111521|111421.1|111516.9|111419.7|111521|111425.7|111513.9|111413.9|27
1737075350000|2025-01-17 00:55:50|111514.3|111416.7|111515.9|111418.4|111520.6|111425.8|111514.3|111414.8|12
1737075360000|2025-01-17 00:56:00|111516.2|111416.9|111519.2|111420.4|111519.2|111420.4|111512|111412.8|9
1737075370000|2025-01-17 00:56:10|111519.4|111418.7|111524.5|111424.1|111524.7|111426|111519.4|111418.7|13
1737075380000|2025-01-17 00:56:20|111524.4|111425.7|111519.3|111419.9|111524.5|111425.7|111519.3|111419.6|23
1737075390000|2025-01-17 00:56:30|111519.1|111421.7|111519.7|111419|111519.7|111422.1|111514.5|111415.1|15
1737075400000|2025-01-17 00:56:40|111518.6|111421|111506.2|111408|111518.6|111421.3|111506.2|111407|32
1737075410000|2025-01-17 00:56:50|111509.1|111410.8|111513.9|111416.9|111514.3|111417.6|111505.4|111406.9|31
1737075420000|2025-01-17 00:57:00|111514.2|111414.8|111514.4|111415.9|111514.7|111417.8|111509.7|111411.7|7
1737075430000|2025-01-17 00:57:10|111514.8|111417.2|111514.9|111416.6|111515.3|111417.2|111511.2|111412.6|7
1737075440000|2025-01-17 00:57:20|111513.7|111413.2|111515.7|111418.4|111515.7|111424.5|111511.4|111411.3|9
1737075450000|2025-01-17 00:57:30|111516.6|111417.6|111512.7|111418.2|111520.6|111424.6|111512.7|111417.6|10
1737075460000|2025-01-17 00:57:40|111511.5|111418.6|111509.5|111414.8|111514.6|111421.7|111508.4|111411.4|24
1737075470000|2025-01-17 00:57:50|111512.3|111417.6|111515.8|111418.1|111516.2|111420.5|111509|111412.7|17
1737075480000|2025-01-17 00:58:00|111516.1|111420.6|111512.3|111413.8|111516.1|111420.9|111511.1|111413.6|15
1737075490000|2025-01-17 00:58:10|111515.1|111420.5|111513.3|111418.7|111515.1|111424.4|111510.5|111414.3|7
1737075500000|2025-01-17 00:58:20|111512|111417.5|111507.3|111411.4|111513.3|111417.7|111507.3|111411.4|11
1737075510000|2025-01-17 00:58:30|111510.1|111414.2|111508.5|111413.9|111510.2|111415.7|111504.6|111408.4|16
1737075520000|2025-01-17 00:58:40|111504.6|111410.1|111508.9|111413.3|111509.1|111414.7|111504.6|111409.7|6
1737075530000|2025-01-17 00:58:50|111509.6|111415.4|111504.3|111408.9|111509.6|111415.4|111504.3|111408.9|5
1737075540000|2025-01-17 00:59:00|111504.6|111411.1|111507.7|111411.1|111509.2|111414.3|111500.9|111404.6|27
1737075550000|2025-01-17 00:59:10|111506.7|111411.2|111510.5|111416.5|111511.4|111416.5|111504.4|111408.9|18
1737075560000|2025-01-17 00:59:20|111515.1|111414.5|111502.4|111414.4|111515.1|111421.1|111502.4|111411.3|17
1737075570000|2025-01-17 00:59:30|111505.2|111408.7|111513.3|111397.3|111516.5|111421.9|111499.7|111392.3|31
1737075580000|2025-01-17 00:59:40|111514.5|111398.5|111504.8|111389.1|111515.4|111402.7|111504.8|111389.1|25
1737075590000|2025-01-17 00:59:50|111508.8|111393.2|111507.2|111391.2|111516.6|111428.3|111472.3|111374.9|48
1737075600000|2025-01-17 01:00:00|111507.4|111391.4|111503.4|111397.7|111510.2|111418.9|111499.1|111391|19
1737075610000|2025-01-17 01:00:10|111502.3|111406.9|111503.3|111399.1|111508.1|111410.6|111494.7|111389.4|13
1737075620000|2025-01-17 01:00:20|111502.3|111400.3|111491.9|111400.3|111502.3|111400.3|111491.9|111392.7|7
1737075630000|2025-01-17 01:00:30|111501.2|111401.9|111503.2|111396.7|111503.2|111401.9|111500.4|111393.9|4
1737075640000|2025-01-17 01:00:40||111405.6||111405.9||111405.9||111396.7|4
1737075650000|2025-01-17 01:00:50|111504.4|111406|111504.4|111406|111504.4|111406|111504.4|111397|3
1737075660000|2025-01-17 01:01:00|111503.5|111397|111504|111388|111504|111406|111503.5|111388|5
1737075670000|2025-01-17 01:01:10|111508.8|111392.8|111503.2|111388|111508.8|111399.4|111502.5|111388|13
1737075680000|2025-01-17 01:01:20|111503.1|111387.7|111503|111392.5|111511.4|111404.4|111490.7|111387.7|21
1737075690000|2025-01-17 01:01:30|111502.5|111393.8|111508.6|111392.6|111509|111393.8|111495.2|111379.2|18
1737075700000|2025-01-17 01:01:40|111507.2|111391.2|111503.4|111387.4|111508.8|111392.8|111501.6|111385.6|18
1737075710000|2025-01-17 01:01:50|111502.1|111386.1|111507.9|111391.9|111510.4|111394.4|111502.1|111386.1|16
1737075720000|2025-01-17 01:02:00|111507.2|111391.2|111508.5|111392.5|111510.8|111394.8|111507.2|111391.2|11
1737075730000|2025-01-17 01:02:10|111508.6|111392.6|111504.9|111388.9|111511.9|111395.9|111498.9|111382.9|19
1737075740000|2025-01-17 01:02:20|111509|111393|111502.7|111386.7|111512.2|111396.2|111479.9|111381.4|32
1737075750000|2025-01-17 01:02:30|111502.1|111386.1|111509.2|111393.2|111509.8|111393.8|111502.1|111386.1|10
1737075760000|2025-01-17 01:02:40|111509.5|111393.5|111507.4|111391.4|111512.1|111396.1|111502|111386|16
1737075770000|2025-01-17 01:02:50|111507.9|111391.9|111507.5|111391.5|111507.9|111391.9|111506.3|111390.3|7
1737075780000|2025-01-17 01:03:00|111506|111390|111505.4|111389.4|111511.1|111395.1|111497.9|111381.9|22
1737075790000|2025-01-17 01:03:10|111506.7|111390.7|111503.6|111387.6|111510.3|111394.3|111501.5|111385.5|16
1737075800000|2025-01-17 01:03:20|111503.7|111387.7|111506.6|111390.6|111506.9|111392|111490.7|111374.7|26
1737075810000|2025-01-17 01:03:30|111506.9|111390.9|111507.4|111391.4|111511.9|111395.9|111493.1|111377.1|40
1737075820000|2025-01-17 01:03:40|111507.3|111391.3|111509.1|111393.1|111509.7|111393.7|111507.3|111391.3|20
1737075830000|2025-01-17 01:03:50|111509.7|111393.7|111508.3|111398|111510|111398|111507.9|111391.9|12
1737075840000|2025-01-17 01:04:00|111512.3|111403.3|111508.9|111392.9|111513.2|111414.2|111499.2|111390.3|16
1737075850000|2025-01-17 01:04:10|111508.7|111392.7|111493.3|111377.3|111508.7|111392.7|111492.5|111376.5|30
1737075860000|2025-01-17 01:04:20|111492.1|111376.1|111492.7|111376.7|111511.5|111395.5|111488.8|111372.8|31
1737075870000|2025-01-17 01:04:30|111495.9|111383|111494.3|111378.3|111498.7|111416.3|111466.3|111372.5|26
1737075880000|2025-01-17 01:04:40|111495.8|111379.8|111492.6|111379.8|111506.1|111392.3|111491.4|111375.9|29
1737075890000|2025-01-17 01:04:50|111502|111386|111516|111400|111516.2|111427.9|111477.9|111384.4|25
1737075900000|2025-01-17 01:05:00|111509.2|111396.5|111503.5|111408.7|111509.2|111433.1|111483.1|111396.5|3
1737075910000|2025-01-17 01:05:10|111499.7|111404.9|111499.5|111388.8|111511.9|111404.9|111493.6|111388.8|17
1737075920000|2025-01-17 01:05:20|111507.7|111396.8|111515.5|111399.5|111515.5|111421.3|111498.3|111391.7|19
1737075930000|2025-01-17 01:05:30|111514.9|111398.9|111515.3|111399.3|111515.4|111399.4|111514.9|111398.9|5
1737075940000|2025-01-17 01:05:40|111515.2|111399.2|111514.5|111398.5|111515.3|111399.3|111514.5|111398.5|7
1737075950000|2025-01-17 01:05:50|111514|111398|111496.5|111402.4|111514.5|111418.4|111483.5|111388|17
1737075960000|2025-01-17 01:06:00|111496|111405.2|111498.5|111383.2|111511.1|111405.2|111496|111383.2|21
1737075970000|2025-01-17 01:06:10|111502|111386.7|111499.1|111383.1|111502|111386.7|111498.9|111383.1|11
1737075980000|2025-01-17 01:06:20|111498.7|111382.7|111507.3|111397|111507.3|111397|111489.2|111373.3|17
1737075990000|2025-01-17 01:06:30|111504.4|111398.7|111496.3|111380.7|111506.2|111398.7|111485.3|111373.4|28
1737076000000|2025-01-17 01:06:40|111496|111381|111500.8|111384.8|111500.8|111384.8|111489.1|111376|22
1737076010000|2025-01-17 01:06:50|111501.5|111385.5|111499|111383.1|111501.5|111391.9|111489.1|111374.6|25
1737076020000|2025-01-17 01:07:00|111499.1|111383.3|111503|111395.4|111510.3|111412.4|111495.1|111383.2|14
1737076030000|2025-01-17 01:07:10|111501.6|111395.5|111500.3|111387.9|111507.9|111397.3|111495.4|111384.9|19
1737076040000|2025-01-17 01:07:20|111499.4|111386.9|111499.3|111383.3|111501.5|111387.9|111488|111375.9|25
1737076050000|2025-01-17 01:07:30|111495.4|111379.4|111494.4|111378.4|111496.9|111402.7|111464.2|111370.8|21
1737076060000|2025-01-17 01:07:40|111494.7|111378.7|111494.1|111378.1|111500.2|111388.4|111474|111374|27
1737076070000|2025-01-17 01:07:50|111484.5|111376.2|111495.8|111379.8|111499.8|111385.5|111470.8|111374.4|22
1737076080000|2025-01-17 01:08:00|111494.5|111378.5|111490.4|111380.9|111494.5|111411.2|111461.2|111376.4|11
1737076090000|2025-01-17 01:08:10|111487.4|111378|111480|111389.9|111489.3|111389.9|111479.7|111376.8|10
1737076100000|2025-01-17 01:08:20|111489.4|111393.3|111496.2|111380.9|111503.4|111393.3|111483.4|111379.6|20
1737076110000|2025-01-17 01:08:30|111496|111381|111501.7|111385.7|111503|111391.6|111494.1|111378.1|19
1737076120000|2025-01-17 01:08:40|111499.1|111383.1|111484.7|111371|111501|111387.4|111484.7|111370.9|26
1737076130000|2025-01-17 01:08:50|111482.6|111369.4|111478.7|111364.6|111484.2|111370|111478.7|111364.6|17
1737076140000|2025-01-17 01:09:00|111477.7|111363.6|111481.5|111366.6|111483.4|111370.6|111475.4|111362.5|23
1737076150000|2025-01-17 01:09:10|111478.1|111363.1|111486.6|111376.8|111487.8|111381.9|111473.6|111363.1|17
1737076160000|2025-01-17 01:09:20|111486.8|111368.4|111478.7|111362.7|111489|111378|111473.8|111362.7|25
1737076170000|2025-01-17 01:09:30|111477.3|111366.6|111478.1|111373.8|111481.4|111387.5|111468.3|111363.8|15
1737076180000|2025-01-17 01:09:40|111481.1|111377.8|111481.4|111365.4|111483.3|111377.8|111474.4|111360.2|25
1737076190000|2025-01-17 01:09:50|111482.6|111366.6|111476.6|111366.7|111484.3|111373.1|111474.7|111362.8|20
1737076200000|2025-01-17 01:10:00|111476.4|111366.6|111482.8|111366.8|111483.2|111383.9|111462.9|111358.8|17
1737076210000|2025-01-17 01:10:10|111484|111368|111475.7|111362.7|111485.3|111374.4|111464.9|111360.1|25
1737076220000|2025-01-17 01:10:20|111476.1|111363.5|111480.7|111369.2|111480.7|111378.5|111475.1|111363.3|15
1737076230000|2025-01-17 01:10:30|111479.8|111367.1|111480.1|111367.1|111480.2|111375.9|111479.8|111367.1|8
1737076240000|2025-01-17 01:10:40|111480.3|111368.9|111480.5|111370.3|111484|111373.2|111480.3|111368.7|10
1737076250000|2025-01-17 01:10:50|111477.7|111367.6|111474.3|111374.2|111482.7|111389.4|111473.3|111364.7|13
1737076260000|2025-01-17 01:11:00|111473.3|111376.6|111470.6|111370.5|111473.3|111376.6|111462.1|111370.5|5
1737076270000|2025-01-17 01:11:10|111470.9|111370.3|111466.4|111377.2|111473.8|111377.2|111466.4|111370.3|3
1737076280000|2025-01-17 01:11:20|111466.2|111374.5|111466.3|111375|111473.7|111377.1|111466.1|111374.5|5
1737076290000|2025-01-17 01:11:30|111466.1|111377.1|111466.4|111374.9|111466.4|111377.1|111462.1|111371.2|7
1737076300000|2025-01-17 01:11:40|111468.7|111376.6|111468.7|111376.6|111468.7|111376.6|111468.7|111376.6|1
1737076310000|2025-01-17 01:11:50|111467.3|111377|111483.5|111382|111483.5|111382|111467.3|111372.7|10
1737076320000|2025-01-17 01:12:00|111485.6|111371.5|111484.5|111374.9|111485.6|111374.9|111484.5|111371.5|4
1737076330000|2025-01-17 01:12:10|111484.8|111376.9|111494.8|111378.8|111494.9|111378.9|111483.1|111373.8|10
1737076340000|2025-01-17 01:12:20|111494.7|111378.7|111494.4|111379.1|111497.1|111407.2|111479.3|111367.6|27
1737076350000|2025-01-17 01:12:30|111494.6|111380.2|111485.2|111371|111494.6|111384.8|111477.8|111363.1|17
1737076360000|2025-01-17 01:12:40|111483.1|111379.7|111485.9|111376.6|111486.9|111386.1|111482.9|111374.2|8
1737076370000|2025-01-17 01:12:50|111483.3|111377.2|111482.9|111373.7|111483.3|111380.1|111482.9|111373.7|4
1737076380000|2025-01-17 01:13:00|111479.9|111381.6|111473.6|111366.5|111482.6|111381.6|111471.4|111364.7|12
1737076390000|2025-01-17 01:13:10|111473.5|111366.4|111475.7|111367|111475.7|111367|111473.5|111364.4|4
1737076400000|2025-01-17 01:13:20|111472.1|111363.4|111477.4|111365.5|111479|111372.3|111470.1|111362.2|6
1737076410000|2025-01-17 01:13:30|111477.1|111367.3|111479.7|111369.8|111479.7|111371.1|111477.1|111367.3|3
1737076420000|2025-01-17 01:13:40|111479.3|111369.5|111481.9|111367.2|111481.9|111369.5|111479.3|111367.2|2
1737076430000|2025-01-17 01:13:50|111479.8|111370.7|111481.2|111368.8|111481.2|111370.7|111479.8|111368.8|2
1737076440000|2025-01-17 01:14:00|111482.4|111366.4|111482.3|111366.3|111482.4|111366.4|111480.2|111364.2|4
1737076450000|2025-01-17 01:14:10|111481.8|111365.8|111481.8|111365.8|111481.8|111365.8|111481.8|111365.8|1
1737076460000|2025-01-17 01:14:20|111480.5|111364.5|111473.9|111364.5|111481|111365.7|111473.9|111361.6|9
1737076470000|2025-01-17 01:14:30|111473.1|111365.7|111473.1|111368.1|111473.1|111368.1|111473.1|111365.7|2
1737076480000|2025-01-17 01:14:40|111465.5|111375.8|111480.4|111369.3|111480.4|111375.8|111465.5|111369.3|3
1737076490000|2025-01-17 01:14:50|111479.7|111369.2|111479.7|111370.4|111479.7|111370.4|111479.7|111369.2|2
1737076500000|2025-01-17 01:15:00|111482.3|111373|111483.5|111374|111484.1|111374.7|111482.3|111372.7|7
1737076510000|2025-01-17 01:15:10|111486.6|111375.2|111477.1|111369.4|111492.7|111381.5|111477.1|111369.4|9
1737076520000|2025-01-17 01:15:20|111486.5|111379.9|111489.9|111385.2|111491|111386.4|111486.5|111373.1|10
1737076530000|2025-01-17 01:15:30|111484.2|111380.6|111483.9|111382.6|111486.9|111398.5|111477.4|111365.8|20
1737076540000|2025-01-17 01:15:40|111476.1|111370.7|111477.4|111364.8|111478.9|111374.8|111463.5|111359.7|14
1737076550000|2025-01-17 01:15:50|111479.1|111363.2|111478.1|111362.1|111480.9|111369.7|111466.7|111357.3|14
1737076560000|2025-01-17 01:16:00|111486.1|111374.8|111465|111365.2|111486.1|111374.8|111465|111361.1|11
1737076570000|2025-01-17 01:16:10|111464.5|111363|111464.8|111362.9|111464.9|111365.2|111464.5|111362.9|3
1737076580000|2025-01-17 01:16:20|111466.3|111364.7|111465.2|111375.7|111466.3|111375.7|111465.2|111362.8|4
1737076590000|2025-01-17 01:16:30|111477|111361|111469.9|111379.1|111477|111379.2|111468.8|111361|3
1737076600000|2025-01-17 01:16:40|111473.7|111382.9|111484.5|111383.8|111485.1|111383.8|111472.6|111364.7|13
1737076610000|2025-01-17 01:16:50|111476.9|111383.3|111476|111383.3|111476.9|111383.3|111476|111383.3|2
1737076620000|2025-01-17 01:17:00|111483.8|111374.1|111492|111384.5|111492.5|111398.2|111473.6|111362.7|26
1737076630000|2025-01-17 01:17:10|111483.3|111375.6|111491.5|111377.1|111491.5|111387.9|111481.9|111366.3|17
1737076640000|2025-01-17 01:17:20|111495|111383|111494.2|111385.9|111495|111394.9|111487.3|111379.8|7
1737076650000|2025-01-17 01:17:30|111493.9||111493.9||111493.9||111493.9||1
1737076660000|2025-01-17 01:17:40|111493.8|111384.1|111493.8|111385.8|111493.8|111385.8|111493.8|111384.1|2
1737076670000|2025-01-17 01:17:50|111494.9|111378.9|111494.9|111378.9|111494.9|111378.9|111494.9|111378.9|1
1737076680000|2025-01-17 01:18:00|111493.7|111377.7|111492.6|111383.6|111494.1|111389.8|111480.8|111369.4|24
1737076690000|2025-01-17 01:18:10|111491.9|111382.4|111491.9|111384.2|111491.9|111384.2|111491.9|111382.4|3
1737076700000|2025-01-17 01:18:20|111491.6|111382.5|111491.6|111384.3|111491.6|111384.3|111491.6|111382.5|3
1737076710000|2025-01-17 01:18:30|111494.4|111378.4|111494.6|111378.6|111494.6|111378.6|111494.4|111378.4|2
1737076730000|2025-01-17 01:18:50|111494.1|111378.1|111494.5|111378.5|111494.6|111378.6|111494.1|111378.1|3
1737076740000|2025-01-17 01:19:00|111488.6|111382|111491.8|111375.8|111494.3|111389.3|111487.1|111371.1|22
1737076750000|2025-01-17 01:19:10|111481.9|111374.8|111486.2|111378.6|111490.7|111386.5|111481.9|111374.8|9
1737076760000|2025-01-17 01:19:20|111486.1|111380.2|111487.8|111384.7|111492.5|111389.1|111482.9|111369.2|12
1737076770000|2025-01-17 01:19:30|111487.7|111380.9|111481.3|111380.9|111494.1|111380.9|111481.3|111380.9|3
1737076780000|2025-01-17 01:19:40|111485.1|111395.1|111494.8|111378.8|111497.9|111395.1|111481.1|111369|32
1737076790000|2025-01-17 01:19:50|111487.3|111388.1|111498.2|111382.2|111503.7|111388.1|111483.5|111367.5|30
1737076800000|2025-01-17 01:20:00|111495.9|111379.9|111492.4|111384.7|111496|111388.6|111486.1|111379|9
1737076810000|2025-01-17 01:20:10|111483.8|111380.2|111492|111379.2|111497.1|111391.1|111483.8|111375|21
1737076820000|2025-01-17 01:20:20|111489.2|111376.5|111489.6|111379.8|111489.6|111384|111477.6|111369.4|10
1737076830000|2025-01-17 01:20:30|111492.1|111381.1|111486.6|111396.7|111501.3|111396.7|111486.6|111380.4|13
1737076840000|2025-01-17 01:20:40|111481.3|111384.5|111493.1|111381.2|111496.1|111396.7|111479.4|111372.3|18
1737076850000|2025-01-17 01:20:50|111493.9|111382.5|111491.2|111383.7|111493.9|111386.4|111491.2|111380.7|5
1737076860000|2025-01-17 01:21:00|111493.7|111386.3|111494.9|111385.5|111499.8|111400.3|111491.2|111385.5|8
1737076870000|2025-01-17 01:21:10|111494.7|111385|111494.7|111385|111494.7|111385|111494.7|111385|1
1737076880000|2025-01-17 01:21:20|111494.8|111383.2|111482.7|111378.2|111494.8|111385.9|111482.7|111378.2|10
1737076890000|2025-01-17 01:21:30|111491.5|111379|111492|111382.9|111492|111390.7|111491.5|111379|7
1737076900000|2025-01-17 01:21:40|111492.7|111384.2|111492.7|111384.2|111492.7|111384.2|111492.7|111382.4|7
1737076910000|2025-01-17 01:21:50|111495.4|111382.5|111495.1|111387|111495.4|111387|111495.1|111382.5|5
1737076920000|2025-01-17 01:22:00|111495|111389.5|111495|111389.6|111495|111389.6|111495|111389.5|2
1737076930000|2025-01-17 01:22:10||111389.7||111389.7||111389.7||111389.7|1
1737076940000|2025-01-17 01:22:20|111492.4|111387.1|111491.7|111387.5|111492.4|111387.5|111491.7|111387.1|3
1737076950000|2025-01-17 01:22:30|111492.4|111386|111498.6|111382.6|111499|111386.2|111491.7|111382.6|6
1737076960000|2025-01-17 01:22:40|111498.7|111382.7|111496.3|111380.3|111499.6|111383.6|111494.3|111378.3|5
1737076970000|2025-01-17 01:22:50|111496|111380|111496.9|111381.3|111497.1|111387.3|111493.7|111378.6|8
1737076980000|2025-01-17 01:23:00|111496.5|111381.5|111498.4|111382.4|111499.3|111383.3|111496.5|111381.5|3
1737076990000|2025-01-17 01:23:10|111498.8|111382.8|111498.8|111382.8|111498.8|111382.8|111498.8|111382.8|1
1737077000000|2025-01-17 01:23:20|111496|111380|111494.2|111378.2|111496.1|111380.1|111494.2|111378.2|3
1737077010000|2025-01-17 01:23:30|111493.4|111377.4|111499|111383.8|111500.1|111385|111493.4|111377.4|8
1737077020000|2025-01-17 01:23:40|111498.1|111384.4|111498.1|111385.7|111498.1|111385.7|111498.1|111384.4|2
1737077030000|2025-01-17 01:23:50|111498|111384.4|111498|111384.8|111498|111384.8|111498|111384.4|2
1737077040000|2025-01-17 01:24:00|111498.7|111386.1|111497.5|111381.5|111498.7|111386.1|111495|111379|7
1737077050000|2025-01-17 01:24:10|111498.2|111382.2|111495.5|111386.6|111498.2|111386.6|111495.5|111379.9|4
1737077060000|2025-01-17 01:24:20|111494.9|111386|111494.9|111386|111494.9|111386|111494.9|111386|1
1737077070000|2025-01-17 01:24:30|111492.1|111384.5|111492.1|111384.8|111492.1|111384.8|111492.1|111384.5|4
1737077080000|2025-01-17 01:24:40|111491.6|111384.6|111493.5|111377.5|111496.1|111384.6|111491.6|111377.5|4
1737077090000|2025-01-17 01:24:50|111494.4|111378.4|111494.4|111378.4|111494.4|111378.4|111494.4|111378.4|1
1737077100000|2025-01-17 01:25:00|111487.7|111371.7|111492.2|111376.2|111493|111377|111487.7|111371.7|3
1737077110000|2025-01-17 01:25:10|111490.4|111383.7|111490.4|111383.7|111490.4|111383.7|111490.4|111383.7|1
1737077120000|2025-01-17 01:25:20|111490.9|111380.7|111485.9|111375.1|111490.9|111384|111485.9|111375.1|6
1737077130000|2025-01-17 01:25:30|111486.8|111376.3|111482.9|111373.5|111486.8|111376.3|111482.7|111372.2|10
1737077140000|2025-01-17 01:25:40|111479.6|111370.7|111480.6|111372.4|111480.6|111372.4|111477.9|111369.7|3
1737077150000|2025-01-17 01:25:50|111480.8|111372.5|111480.8|111372.5|111480.8|111372.5|111480.8|111372.5|1
1737077160000|2025-01-17 01:26:00|111482.4|111372.6|111476.6|111383.8|111484.2|111383.8|111476.6|111372.6|4
1737077170000|2025-01-17 01:26:10||111383.3||111383.3||111383.3||111383.3|1
1737077180000|2025-01-17 01:26:20|111474.6|111369|111477.8|111371.1|111477.8|111371.1|111474.6|111367.8|3
1737077190000|2025-01-17 01:26:30|111478.1|111371.8|111478.1|111371.8|111478.1|111371.8|111478.1|111371.8|1
1737077200000|2025-01-17 01:26:40|111480.7|111374.4|111486.9|111374.9|111491.4|111380.6|111480.7|111374.4|10
1737077210000|2025-01-17 01:26:50|111486|111375.3|111486|111375.3|111486|111375.3|111486|111375.3|1
1737077220000|2025-01-17 01:27:00|111485.2|111376.4|111485.2|111376.4|111485.2|111376.4|111485.2|111376.4|1
1737077230000|2025-01-17 01:27:10|111485.5|111369.5|111484.8|111368.8|111485.5|111369.5|111484.8|111368.8|2
1737077240000|2025-01-17 01:27:20|111485.1|111369.1|111485.1|111369.1|111485.1|111369.1|111485.1|111369.1|1
1737077250000|2025-01-17 01:27:30|111485|111377.3|111482|111377.2|111485|111377.3|111482|111377.2|3
1737077260000|2025-01-17 01:27:40|111479.4|111374.5|111478.6|111374.4|111479.4|111374.5|111478.6|111371.3|6
1737077270000|2025-01-17 01:27:50|111477.5|111372.4|111474.1|111368.1|111477.5|111372.4|111474.1|111368.1|3
1737077280000|2025-01-17 01:28:00|111473.6|111366.6|111473.6|111366.6|111473.6|111366.6|111473.6|111366.6|1
1737077290000|2025-01-17 01:28:10|111473.5||111473.5||111473.5||111473.5||1
1737077300000|2025-01-17 01:28:20|111474|111358|111468.4|111363|111475.5|111363|111468.4|111352.6|4
1737077310000|2025-01-17 01:28:30|111467.3|111362.4|111467.3|111362.4|111467.3|111362.4|111467.3|111362.4|1
1737077320000|2025-01-17 01:28:40|111467.1|111362.5|111467.1|111362.5|111467.1|111362.5|111467.1|111362.5|1
1737077330000|2025-01-17 01:28:50|111467.4|111363.7|111470.3|111354.3|111470.3|111363.7|111467.4|111354.3|4
1737077340000|2025-01-17 01:29:00|111470.1|111354.1|111470.1|111354.1|111470.1|111354.1|111470.1|111354.1|1
1737077350000|2025-01-17 01:29:10|111469.5|111353.5|111469.5|111353.5|111469.5|111353.5|111469.5|111353.5|1
1737077360000|2025-01-17 01:29:20|111467.4|111363|111467.4|111363.1|111467.4|111363.1|111467.4|111363|2
1737077380000|2025-01-17 01:29:40|111467.6||111467.6||111467.6||111467.6||1
1737077390000|2025-01-17 01:29:50|111469.8|111353.8|111474.7|111367.9|111474.7|111367.9|111468.8|111352.8|4
1737077400000|2025-01-17 01:30:00|111472|111365.3|111468|111363.6|111472|111365.3|111468|111363.6|3
1737077410000|2025-01-17 01:30:10|111470.6|111364.8|111474.3|111367.7|111478.1|111367.7|111470.6|111364.8|5
1737077420000|2025-01-17 01:30:20||111367.9||111367.9||111367.9||111367.9|1
1737077430000|2025-01-17 01:30:30||111367.1||111367.8||111367.9||111367.1|3
1737077440000|2025-01-17 01:30:40|111467|111357|111473.9|111357.9|111473.9|111367.8|111467|111357|5
1737077450000|2025-01-17 01:30:50|111471.9|111355.9|111474.1|111358.1|111474.1|111358.1|111471.9|111355.9|3
1737077460000|2025-01-17 01:31:00|111473.9|111357.9|111473.9|111357.9|111473.9|111357.9|111473.9|111357.9|1
1737077470000|2025-01-17 01:31:10|111471.6|111368.9|111471.6|111368.8|111471.6|111368.9|111471.6|111365.5|6
1737077480000|2025-01-17 01:31:20|111467.1|111371.2|111474.9|111366.9|111478.2|111373.8|111467.1|111366.9|5
1737077490000|2025-01-17 01:31:30|111471.9|111363.8|111474.1|111367.4|111474.8|111367.4|111471.9|111363.8|3
1737077500000|2025-01-17 01:31:40|111470.6|111363.9|111473.5|111366.2|111473.5|111366.6|111470.6|111363.9|3
1737077510000|2025-01-17 01:31:50|111472.9||111472.9||111472.9||111472.9||1
1737077520000|2025-01-17 01:32:00||111366.4||111366.4||111366.4||111366.4|1
1737077530000|2025-01-17 01:32:10|111475.2|111367.6|111477.2|111361.2|111477.2|111367.6|111475.2|111359.2|5
1737077540000|2025-01-17 01:32:20|111476.4|111370.4|111476.8|111372.1|111476.8|111372.1|111476.4|111370.4|2
1737077550000|2025-01-17 01:32:30|111479.8|111373.3|111488.3|111386|111488.7|111386|111479.8|111371.3|13
1737077560000|2025-01-17 01:32:40|111489.6|111387.3|111489.6|111385.1|111489.6|111387.3|111489.6|111383|6
1737077570000|2025-01-17 01:32:50|111492.2|111387.7|111492.6|111390.6|111492.6|111390.6|111492.2|111387.7|3
1737077580000|2025-01-17 01:33:00|111492.1|111388.7|111492.3|111388|111492.7|111390.7|111492.1|111388|6
1737077590000|2025-01-17 01:33:10|111492.8|111389.3|111492.8|111391|111492.8|111391|111492.8|111389.3|2
1737077600000|2025-01-17 01:33:20|111496.4|111380.4|111496|111380|111496.4|111380.4|111496|111380|2
1737077610000|2025-01-17 01:33:30|111495.8|111379.8|111496.3|111380.3|111496.3|111380.3|111495.8|111379.8|3
1737077620000|2025-01-17 01:33:40|111496.2|111380.2|111494.8|111378.8|111496.2|111380.2|111494.8|111378.8|2
1737077630000|2025-01-17 01:33:50|111492.2|111389.7|111492.2|111389.7|111492.2|111389.7|111492.2|111389.7|1
1737077640000|2025-01-17 01:34:00|111489.5|111388|111489|111384.9|111489.5|111388|111484.8|111379.4|11
1737077650000|2025-01-17 01:34:10|111488.1|111384.6|111486.3|111379.9|111488.1|111384.6|111486.3|111379.9|4
1737077660000|2025-01-17 01:34:20||111381.2||111380.1||111381.2||111379.4|4
1737077670000|2025-01-17 01:34:30|111486.1|111381.3|111486.1|111380.3|111486.1|111381.3|111486.1|111380.1|3
1737077680000|2025-01-17 01:34:40|111486.9|111370.9|111486.7|111370.7|111486.9|111370.9|111486.7|111370.7|2
1737077690000|2025-01-17 01:34:50|111488.5|111372.5|111490.1|111387.8|111492.4|111388.6|111488.5|111372.5|6
1737077700000|2025-01-17 01:35:00|111492.7|111390.4|111494.7|111391.2|111495.1|111392.5|111492.7|111388.1|13
1737077710000|2025-01-17 01:35:10|111492|111388.5|111490.3|111389.1|111492|111389.1|111490.3|111386.6|5
1737077720000|2025-01-17 01:35:20|111489.4|111390.4|111489.4|111388.4|111489.4|111390.4|111489.4|111388.4|3
1737077730000|2025-01-17 01:35:30||111388.5||111388.5||111388.5||111388.5|1
1737077740000|2025-01-17 01:35:40|111492.4|111376.4|111492.3|111376.3|111492.4|111376.4|111492.3|111376.3|2
1737077750000|2025-01-17 01:35:50|111491.5|111375.5|111491.5|111375.5|111491.5|111375.5|111491.5|111375.5|1
1737077760000|2025-01-17 01:36:00|111491.6|111375.6|111489.6|111390.1|111491.6|111396.8|111483.7|111375.6|3
1737077770000|2025-01-17 01:36:10|111490.7|111391.2|111490.7|111391.2|111490.7|111391.2|111490.7|111389.9|3
1737077780000|2025-01-17 01:36:20|111490.5|111391.1|111490.5|111391.1|111490.5|111391.1|111490.5|111391.1|1
1737077790000|2025-01-17 01:36:30|111494.2|111394.8|111492.7|111388.1|111494.2|111394.8|111482.9|111384.3|10
1737077800000|2025-01-17 01:36:40|111492.3|111387.9|111492.3|111387.9|111492.3|111387.9|111492.3|111387.9|1
1737077810000|2025-01-17 01:36:50|111492|111388.5|111492|111388.5|111492|111388.5|111492|111388.5|1
1737077820000|2025-01-17 01:37:00|111488.5|111385|111491.4|111390.8|111491.4|111390.8|111487.9|111381.3|6
1737077830000|2025-01-17 01:37:10||111388.3||111388.3||111388.3||111388.3|1
1737077840000|2025-01-17 01:37:20||111388.5||111388.5||111388.5||111388.5|1
1737077850000|2025-01-17 01:37:30|111494.5|111378.5|111489.1|111373.1|111494.5|111383.6|111487.4|111371.4|7
1737077860000|2025-01-17 01:37:40|111488.7|111372.7|111490.4|111374.4|111490.4|111375.6|111485.1|111370.9|9
1737077870000|2025-01-17 01:37:50|111489.8|111375.4|111489.8|111375.4|111489.8|111375.4|111489.8|111375.4|1
1737077880000|2025-01-17 01:38:00|111489.6|111375.5|111489.6|111375.5|111489.6|111375.5|111489.6|111375.5|1
1737077890000|2025-01-17 01:38:10|111483.8|111382.4|111495.5|111381.7|111495.5|111382.4|111483.8|111371.7|7
1737077900000|2025-01-17 01:38:20|111495|111382.2|111495|111382.2|111495|111382.2|111495|111382.2|1
1737077910000|2025-01-17 01:38:30|111495.8|111385.5|111495.7|111386.1|111495.8|111387.8|111495.5|111384.5|5
1737077920000|2025-01-17 01:38:40|111495.9|111387.4|111495.9|111388.2|111495.9|111388.2|111495.9|111387.4|2
1737077930000|2025-01-17 01:38:50|111496.3|111386.9|111496.3|111391|111496.3|111391.1|111496.3|111386.9|4
1737077940000|2025-01-17 01:39:00|111500.8|111391.3|111498.4|111391.3|111500.8|111391.3|111498.4|111391.3|3
1737077960000|2025-01-17 01:39:20|111498.5|111382.5|111498.5|111382.5|111498.5|111382.5|111498.5|111382.5|1
1737077970000|2025-01-17 01:39:30|111499.3|111383.3|111502.9|111392.2|111508.3|111401.7|111497.1|111382.3|17
1737077980000|2025-01-17 01:39:40|111501.9|111393.4|111501.3|111392.1|111501.9|111393.4|111501.3|111391.8|6
1737077990000|2025-01-17 01:39:50|111497.5|111389|111497.8|111391|111497.8|111391|111497.5|111389|3
1737078000000|2025-01-17 01:40:00|111500.6|111389.7|111500.9|111393.9|111500.9|111393.9|111500.6|111389.7|4
1737078010000|2025-01-17 01:40:10|111501.2|111394.4|111501.2|111394.4|111501.2|111394.4|111501.2|111394.4|1
1737078020000|2025-01-17 01:40:20|111498.4|111392.1|111497.6|111390.4|111498.4|111392.1|111497.6|111390.4|2
1737078030000|2025-01-17 01:40:30|111497.4|111389.1|111497.4|111389.8|111497.4|111389.8|111497.4|111389.1|2
1737078040000|2025-01-17 01:40:40|111497.3|111389.9|111497.3|111389.9|111497.3|111389.9|111497.3|111389.9|1
1737078050000|2025-01-17 01:40:50|111500.8|111384.8|111501.4|111385.4|111501.4|111385.4|111500.8|111384.8|2
1737078070000|2025-01-17 01:41:10|111500.4|111384.4|111500.6|111384.6|111500.6|111384.6|111500.4|111384.4|2
1737078080000|2025-01-17 01:41:20|111499.5|111392.1|111493.1|111389.7|111499.5|111393.4|111489.6|111385.1|6
1737078090000|2025-01-17 01:41:30|111484.3|111382.2|111497.2|111381.2|111499.4|111383.4|111483.2|111372.5|13
1737078100000|2025-01-17 01:41:40|111498|111382|111498|111382|111498|111382|111498|111382|1
1737078110000|2025-01-17 01:41:50|111499.1|111383.3|111497.4|111384.1|111499.1|111385.3|111493.1|111377.1|13
1737078120000|2025-01-17 01:42:00|111497.2|111385.3|111497.2|111384.6|111497.2|111385.3|111497.2|111383.8|4
1737078130000|2025-01-17 01:42:10|111486.5|111383.3|111486.5|111372.8|111486.5|111383.3|111486.5|111372.8|2
1737078140000|2025-01-17 01:42:20|111493.1|111374|111486.6|111373.8|111493.1|111377.1|111486.5|111372.8|7
1737078150000|2025-01-17 01:42:30|111485.8|111370.6|111485.8|111372.3|111485.8|111372.5|111485.8|111370.6|3
1737078160000|2025-01-17 01:42:40|111482.5|111370.3|111480.9|111368.2|111482.5|111371|111480.9|111368.2|4
1737078170000|2025-01-17 01:42:50|111480.8|111368.3|111480.8|111368.3|111480.8|111368.3|111480.8|111368.3|1
1737078180000|2025-01-17 01:43:00|111477.6|111368.2|111477.6|111363.7|111477.6|111368.2|111477.6|111363.7|2
1737078190000|2025-01-17 01:43:10|111470.6|111359.5|111471.1|111360.5|111473.2|111363.4|111469.4|111357.2|11
1737078200000|2025-01-17 01:43:20|111474|111363.9|111475|111364.8|111475|111364.8|111474|111363.9|2
1737078210000|2025-01-17 01:43:30|111474.9|111364.9|111474.9|111364.9|111474.9|111364.9|111474.9|111364.9|1
1737078220000|2025-01-17 01:43:40|111473.6|111363.9|111470.4|111360.7|111473.6|111364.9|111470.4|111360.7|4
1737078230000|2025-01-17 01:43:50|111465.5|111355.3|111465.1|111355.5|111465.5|111357.3|111461.5|111350.8|7
1737078240000|2025-01-17 01:44:00|111465.3|111356.7|111459.2|111343.2|111465.3|111366.8|111459.2|111343.2|11
1737078250000|2025-01-17 01:44:10|111457.8|111341.8|111454.2|111347.5|111461.3|111351.9|111446.6|111336.1|14
1737078260000|2025-01-17 01:44:20|111453.7|111346.2|111453.7|111347.2|111453.7|111347.5|111453.7|111346.2|3
1737078270000|2025-01-17 01:44:30|111453.6|111349.2|111455.5|111352.1|111455.5|111354.6|111453.6|111349.2|4
1737078280000|2025-01-17 01:44:40|111455.4|111350.8|111455.4|111349.5|111455.4|111350.8|111455.4|111349.5|6
1737078290000|2025-01-17 01:44:50|111456|111350.8|111450.7|111346.7|111459.9|111352.4|111450.7|111346.7|10
1737078300000|2025-01-17 01:45:00|111449.8|111346.3|111449.8|111346.3|111449.8|111346.3|111449.8|111346.3|1
1737078310000|2025-01-17 01:45:10|111457.8|111343.5|111457.5|111352.3|111457.8|111353.6|111456.2|111343.5|10
1737078320000|2025-01-17 01:45:20|111454.5|111349.5|111456.4|111353.7|111456.4|111353.7|111453.8|111346.3|7
1737078330000|2025-01-17 01:45:30|111452.2|111351.2|111452.7|111347.2|111456.2|111352.4|111449.4|111347.2|7
1737078340000|2025-01-17 01:45:40|111452.8|111348.1|111452.8|111348.1|111452.8|111348.1|111452.8|111348.1|1
1737078350000|2025-01-17 01:45:50|111445.7|111338.7|111448.5|111345|111450.1|111346.8|111445.7|111338.7|3
1737078360000|2025-01-17 01:46:00|111445.9|111342.3|111445.9|111341.5|111445.9|111345.4|111445.9|111340|6
1737078370000|2025-01-17 01:46:10|111445|111341.1|111445|111341.1|111445|111342.3|111445|111339.6|4
1737078380000|2025-01-17 01:46:20|111447.6|111342.3|111452.7|111347.5|111452.7|111348.7|111447.6|111341.1|10
1737078390000|2025-01-17 01:46:30|111449.2|111344|111452.2|111346.8|111452.4|111346.8|111449.2|111343.6|10
1737078400000|2025-01-17 01:46:40|111449.4|111345.5|111449|111346.3|111449.4|111346.8|111449|111345.5|7
1737078410000|2025-01-17 01:46:50|111449.2|111347.5|111454.9|111350.6|111457.2|111352.5|111449.2|111347.5|6
1737078420000|2025-01-17 01:47:00|111453.4|111349.3|111447.9|111343.5|111453.7|111350.6|111445.6|111339.8|9
1737078430000|2025-01-17 01:47:10|111447.5|111340.8|111444.8|111340.3|111447.5|111343|111444.8|111340.3|4
1737078440000|2025-01-17 01:47:20|111443.6|111339.1|111443.6|111340|111443.6|111340|111443.6|111338.7|5
1737078450000|2025-01-17 01:47:30|111444.2|111338.5|111444.2|111339.2|111444.2|111340.5|111444.2|111338.5|6
1737078460000|2025-01-17 01:47:40|111443.9|111339.3|111445.8|111329.8|111445.8|111339.3|111443.9|111329.8|2
1737078470000|2025-01-17 01:47:50|111442.7|111326.7|111445.4|111331.1|111446.6|111331.9|111442.7|111326.7|6
1737078480000|2025-01-17 01:48:00|111444.5|111329.4|111433.5|111323.6|111444.5|111329.4|111433.5|111323.6|8
1737078490000|2025-01-17 01:48:10|111438.2|111324.3|111439.2|111329|111439.2|111329|111436.2|111324.3|5
1737078500000|2025-01-17 01:48:20|111438.5|111327.8|111438|111327.5|111438.5|111329|111438|111323|7
1737078510000|2025-01-17 01:48:30|111434.2|111326.2|111435.8|111331.9|111435.8|111332.1|111434.2|111326.2|7
1737078520000|2025-01-17 01:48:40|111435.2|111332.1|111435.2|111332.1|111435.2|111332.1|111435.2|111332.1|1
1737078530000|2025-01-17 01:48:50|111434.8|111333|111441|111325|111445.7|111333|111434.8|111320.2|10
1737078540000|2025-01-17 01:49:00|111440.4|111326|111438.9|111326.5|111440.4|111326.5|111438.9|111323.6|8
1737078550000|2025-01-17 01:49:10|111438.7||111438.7||111438.7||111438.7||1
1737078560000|2025-01-17 01:49:20|111437|111327.8|111434.6|111323.4|111437|111327.8|111434.6|111321|7
1737078570000|2025-01-17 01:49:30|111434.3|111325.1|111434.3|111325.1|111434.3|111325.1|111434.3|111323.4|3
1737078580000|2025-01-17 01:49:40|111436.6|111328.1|111437.3|111328.1|111437.3|111328.1|111436.6|111328.1|2
1737078590000|2025-01-17 01:49:50|111438.1|111328.9|111441.2|111333.6|111443.6|111333.6|111438.1|111328.9|5
1737078600000|2025-01-17 01:50:00|111443.9|111334.8|111448|111340.3|111448|111340.3|111443.9|111334.8|4
1737078610000|2025-01-17 01:50:10|111448.8|111341.1|111448.8|111341.1|111448.8|111341.1|111448.8|111341.1|1
1737078620000|2025-01-17 01:50:20|111458.8|111348.1|111451.1|111343.4|111458.8|111348.1|111447.1|111336.7|9
1737078630000|2025-01-17 01:50:30|111448.2|111343.6|111445|111337.9|111448.2|111343.6|111445|111337.9|6
1737078640000|2025-01-17 01:50:40|111443.8|111336.9|111443.8|111336.9|111443.8|111336.9|111443.8|111336.9|1
1737078650000|2025-01-17 01:50:50|111443.7|111335.4|111443.7|111335.5|111443.7|111335.6|111443.7|111335.4|3
1737078660000|2025-01-17 01:51:00|111443.9|111336.8|111443.9|111336.9|111443.9|111336.9|111443.9|111336.8|2
1737078670000|2025-01-17 01:51:10|111445.8|111329.8|111445.9|111329.9|111445.9|111329.9|111444.3|111328.3|8
1737078680000|2025-01-17 01:51:20|111444.6|111328.6|111443.5|111327.5|111444.6|111328.6|111443.5|111327.5|2
1737078690000|2025-01-17 01:51:30|111441|111325|111439.7|111334|111441|111334.8|111439.7|111325|3
1737078700000|2025-01-17 01:51:40|111451.1|111342|111443.9|111336.7|111451.1|111342|111442.5|111335.3|3
1737078710000|2025-01-17 01:51:50|111443.6|111335.4|111446.5|111338.3|111446.5|111339.5|111443.6|111335.2|8
1737078720000|2025-01-17 01:52:00|111447.3|111339.1|111447.3|111337.8|111447.3|111340.3|111447.3|111337.6|6
1737078730000|2025-01-17 01:52:10|111446.1|111339.1|111446.1|111336.4|111446.1|111339.1|111446.1|111336.4|9
1737078740000|2025-01-17 01:52:20||111336.6||111336.6||111336.6||111336.6|1
1737078750000|2025-01-17 01:52:30|111444|111328|111444.3|111328.3|111444.3|111328.3|111444|111328|2
1737078760000|2025-01-17 01:52:40|111443.9|111327.9|111443.9|111327.9|111443.9|111327.9|111443.9|111327.9|1
1737078770000|2025-01-17 01:52:50|111444.8|111335.6|111444.8|111335.6|111444.8|111335.6|111444.8|111335.6|1
1737078780000|2025-01-17 01:53:00|111442.1|111344.1|111446.8|111330.8|111446.8|111344.1|111437|111330.7|6
1737078790000|2025-01-17 01:53:10|111446.7|111330.7|111446.7|111330.7|111447.4|111331.4|111446.7|111330.7|3
1737078800000|2025-01-17 01:53:20|111447.4|111331.4|111449.6|111333.6|111449.6|111333.6|111447.4|111331.4|5
1737078810000|2025-01-17 01:53:30|111449.7|111333.7|111452.9|111336.9|111452.9|111336.9|111449.7|111333.7|2
1737078820000|2025-01-17 01:53:40|111451.1|111335.1|111451.5|111335.5|111452.1|111336.1|111451.1|111335.1|3
1737078830000|2025-01-17 01:53:50|111450.7|111334.7|111450.9|111334.9|111451.5|111335.5|111450.7|111334.7|5
1737078840000|2025-01-17 01:54:00|111451.5|111335.5|111442.7|111326.7|111451.5|111335.5|111442.7|111326.7|5
1737078850000|2025-01-17 01:54:10|111442.8|111326.8|111444.5|111328.5|111445.7|111329.7|111442.8|111326.8|4
1737078860000|2025-01-17 01:54:20|111445.7|111329.7|111448|111332|111449.2|111333.2|111445.7|111329.7|3
1737078870000|2025-01-17 01:54:30|111450.7|111334.7|111449.4|111333.4|111450.7|111334.7|111449.4|111333.4|2
1737078880000|2025-01-17 01:54:40|111448.7|111332.7|111450.5|111334.8|111450.5|111334.8|111448.7|111332.7|4
1737078890000|2025-01-17 01:54:50|111450.9|111335.1|111450.9|111335.1|111450.9|111335.1|111450.9|111335.1|1
1737078900000|2025-01-17 01:55:00|111454.4|111338.4|111456.4|111340.4|111458.4|111342.4|111452.4|111336.4|6
1737078910000|2025-01-17 01:55:10|111455.7|111340.1|111455.7|111340.1|111455.7|111340.1|111455.7|111340.1|1
1737078920000|2025-01-17 01:55:20|111464.3|111339.9|111457.8|111341.8|111464.3|111348.3|111457.8|111339.9|3
1737078930000|2025-01-17 01:55:30|111456.7|111340.7|111461.9|111349.1|111461.9|111349.1|111456.7|111340.7|4
1737078940000|2025-01-17 01:55:40|111464.2|111352.6|111464.6|111353|111464.6|111353|111464.2|111352.6|2
1737078950000|2025-01-17 01:55:50|111463.6|111351.7|111460.4|111346.7|111463.6|111351.7|111460.4|111346.7|3
1737078960000|2025-01-17 01:56:00|111462.2|111350.1|111467.1|111351.4|111470|111358.2|111462.2|111350.1|4
1737078970000|2025-01-17 01:56:10|111465.7|111352.8|111465.7|111352.8|111465.7|111352.8|111465.7|111352.8|1
1737078980000|2025-01-17 01:56:20|111465.4|111353.1|111468.3|111356.4|111468.3|111356.4|111465.4|111352.1|3
1737078990000|2025-01-17 01:56:30|111468.5|111357.6|111468.5|111357.6|111468.5|111357.6|111468.5|111357.6|1
1737079000000|2025-01-17 01:56:40|111469.3|111358|111469.3|111359.2|111469.3|111359.2|111469.3|111358|2
1737079010000|2025-01-17 01:56:50|111469.8|111360.5|111475.7|111365.7|111475.7|111366.9|111469.8|111360.5|6
1737079020000|2025-01-17 01:57:00|111471.4|111362.2|111471.4|111362.9|111471.4|111362.9|111471.4|111362.2|2
1737079030000|2025-01-17 01:57:10||111362.8||111362.8||111362.8||111362.8|1
1737079040000|2025-01-17 01:57:20|111468.7|111360.6|111467.8|111357.7|111468.7|111360.6|111467.8|111357.7|3
1737079050000|2025-01-17 01:57:30|111468.7|111358.9|111468.7|111360.6|111468.7|111360.6|111468.7|111358.9|2
1737079060000|2025-01-17 01:57:40|111471.9|111363.7|111475.8|111366.1|111475.8|111366.1|111471.9|111363.7|3
1737079070000|2025-01-17 01:57:50|111475.9|111366.3|111475.9|111366.3|111475.9|111366.3|111475.9|111366.3|1
1737079080000|2025-01-17 01:58:00|111478.4|111369.4|111481.1|111368.6|111481.1|111372.3|111478.4|111368|8
1737079090000|2025-01-17 01:58:10|111481.2|111368.4|111481.2|111368.4|111481.2|111368.4|111481.2|111368.4|1
1737079100000|2025-01-17 01:58:20|111480.5|111367.9|111482.5|111366.5|111482.5|111367.9|111480.5|111366.5|2
1737079110000|2025-01-17 01:58:30|111480.5|111367.9|111481.4|111365.4|111481.6|111367.9|111478.9|111362.9|5
1737079120000|2025-01-17 01:58:40|111489.4|111373.4|111485.3|111369.3|111489.4|111373.4|111485.2|111369.2|4
1737079130000|2025-01-17 01:58:50|111484.8|111368.8|111482.8|111366.8|111484.8|111368.8|111480.7|111364.7|5
1737079140000|2025-01-17 01:59:00|111484.3|111368.3|111484.3|111368.3|111484.3|111368.3|111484.3|111368.3|1
1737079150000|2025-01-17 01:59:10|111485.1|111369.1|111485.4|111369.4|111490|111374|111484.3|111368.3|6
1737079160000|2025-01-17 01:59:20|111483.4|111367.4|111483.2|111367.2|111483.4|111367.4|111483.2|111367.2|2
1737079170000|2025-01-17 01:59:30|111483.5|111367.5|111483.5|111367.5|111483.5|111367.5|111483.5|111367.5|1
1737079180000|2025-01-17 01:59:40|111481.5|111365.5|111479.3|111363.3|111482.2|111366.2|111479.3|111363.3|3
1737079190000|2025-01-17 01:59:50|111481.8|111365.8|111481.4|111365.4|111482.7|111366.7|111481.3|111365.3|5
1737079200000|2025-01-17 02:00:00|111461.9|111345.9|111455.5|111339.5|111475.9|111359.9|111450.5|111334.5|26
1737079210000|2025-01-17 02:00:10|111453.8|111337.8|111457.7|111341.7|111458.8|111342.8|111453.8|111337.8|12
1737079220000|2025-01-17 02:00:20|111458.4|111342.8|111447|111333.2|111458.4|111342.8|111444.8|111331.4|11
1737079230000|2025-01-17 02:00:30|111449|111335.1|111448.2|111342.4|111449|111342.4|111442|111335.1|7
1737079240000|2025-01-17 02:00:40|111447.2|111342.8|111447.2|111342.8|111447.2|111342.8|111447.2|111342.8|1
1737079250000|2025-01-17 02:00:50|111446|111341.4|111446|111341.4|111446|111341.4|111446|111341.4|1
1737079260000|2025-01-17 02:01:00|111443.5|111340.1|111445.2|111337.6|111445.9|111340.1|111443.5|111337.6|4
1737079270000|2025-01-17 02:01:10|111442.6|111338.9|111442.2|111336.1|111442.6|111338.9|111442.2|111336.1|8
1737079280000|2025-01-17 02:01:20|111449.7|111337.3|111442.5|111336.7|111449.7|111341.1|111442.3|111336.5|9
1737079290000|2025-01-17 02:01:30|111439.7|111340.6|111445.1|111340.5|111445.1|111340.6|111439.7|111340.5|4
1737079300000|2025-01-17 02:01:40|111440.9|111339.2|111441.8|111335.9|111445.1|111340.9|111431.4|111327.5|12
1737079310000|2025-01-17 02:01:50|111444.4|111338.5|111445.1|111340.6|111445.1|111340.6|111444.4|111338.5|3
1737079320000|2025-01-17 02:02:00|111442|111337.5|111445.1|111341.1|111445.4|111341.1|111442|111337.5|16
1737079330000|2025-01-17 02:02:10|111435.4|111331|111444.3|111339.3|111445.1|111339.9|111435.4|111331|3
1737079340000|2025-01-17 02:02:20|111445.9|111340.6|111454.3|111349.6|111454.3|111349.6|111445.9|111340.6|6
1737079350000|2025-01-17 02:02:30|111451.7|111347.1|111450.1|111346.5|111451.7|111347.1|111450.1|111346.5|2
1737079360000|2025-01-17 02:02:40|111450.9|111347.9|111453.4|111350.5|111453.4|111350.5|111450.9|111347.9|2
1737079370000|2025-01-17 02:02:50|111453.8|111351.7|111453.8|111351.9|111453.8|111351.9|111453.8|111349.4|5
1737079380000|2025-01-17 02:03:00|111455.2|111353.3|111457.9|111350.8|111461.7|111353.3|111455.2|111350.8|4
1737079390000|2025-01-17 02:03:10|111455.2|111353.3|111461.6|111358.1|111461.6|111358.1|111455.2|111353.3|4
1737079400000|2025-01-17 02:03:20|111461.5|111358|111468.3|111364.7|111468.3|111364.7|111461.5|111358|3
1737079410000|2025-01-17 02:03:30||111365.9||111367.6||111367.6||111365.9|2
1737079420000|2025-01-17 02:03:40|111468.2|111368.9|111475|111372.7|111479.7|111376.8|111468.2|111368.9|4
1737079430000|2025-01-17 02:03:50|111475.1|111374|111475.1|111374.2|111475.1|111374.2|111475.1|111374|2
1737079440000|2025-01-17 02:04:00|111475.4|111374.6|111475.4|111374.6|111475.4|111374.6|111475.4|111374.6|1
1737079450000|2025-01-17 02:04:10|111474.1|111373.3|111468.6|111367.8|111474.1|111373.3|111468.6|111367.8|5
1737079460000|2025-01-17 02:04:20|111467.2|111365.6|111464.6|111362.8|111467.2|111366.6|111464.6|111362.8|7
1737079470000|2025-01-17 02:04:30|111464.7|111362.9|111464.8|111362.7|111464.8|111362.9|111464.7|111360.4|5
1737079480000|2025-01-17 02:04:40|111464.6|111360.4|111464.6|111360.4|111464.6|111362.7|111464.6|111360.4|5
1737079490000|2025-01-17 02:04:50|111462.1|111357.9|111457.6|111355.6|111462.1|111357.9|111457.6|111354.3|4
1737079500000|2025-01-17 02:05:00|111454.9|111352.9|111453.1|111350.1|111454.9|111352.9|111453.1|111350.1|2
1737079510000|2025-01-17 02:05:10|111453.7|111351.3|111452.8|111350.3|111453.7|111353.3|111452.8|111350.3|6
1737079520000|2025-01-17 02:05:20|111453.3|111347.8|111453.3|111351.1|111453.3|111351.1|111453.3|111347.8|4
1737079530000|2025-01-17 02:05:30|111456.4|111340.4|111457.9|111341.9|111457.9|111341.9|111456.4|111340.4|2
1737079540000|2025-01-17 02:05:40|111458.4|111342.4|111459.8|111355.9|111464.5|111355.9|111458.4|111342.4|5
1737079550000|2025-01-17 02:05:50|111462.6|111358.7|111460.9|111357.1|111465.4|111359.9|111456.5|111354|9
1737079560000|2025-01-17 02:06:00|111463.5|111359.7|111464.2|111360|111464.2|111360|111463.5|111359.7|2
1737079570000|2025-01-17 02:06:10||111359.9||111359.9||111359.9||111359.9|1
1737079580000|2025-01-17 02:06:20|111464.5|111359.8|111462.6|111358.4|111464.9|111359.8|111461.3|111354.5|6
1737079590000|2025-01-17 02:06:30|111459|111354.6|111454.7|111352.7|111459|111357.1|111454.7|111352.7|5
1737079600000|2025-01-17 02:06:40|111463.7|111353.8|111458.3|111356.3|111463.7|111356.3|111454.7|111353.8|5
1737079610000|2025-01-17 02:06:50|111455.7|111353.7|111452.1|111345.8|111455.7|111353.7|111452.1|111345.8|5
1737079620000|2025-01-17 02:07:00|111450.6|111344.9|111447.9|111341|111450.6|111344.9|111447.9|111341|3
1737079630000|2025-01-17 02:07:10|111446.4|111341.5|111443.7|111341.5|111446.4|111341.5|111443.7|111341.5|2
1737079640000|2025-01-17 02:07:20|111443.2|111340.9|111445.9|111340.9|111445.9|111342.1|111443.2|111340.9|6
1737079650000|2025-01-17 02:07:30|111446.4|111342.9|111446.4|111344.2|111446.4|111344.2|111446.4|111342.9|2
1737079660000|2025-01-17 02:07:40|111451.4|111335.4|111452.3|111336.3|111453.1|111337.1|111443.4|111327.4|4
1737079670000|2025-01-17 02:07:50|111453.1|111337.1|111449.4|111347|111453.1|111347|111449.4|111335.1|5
1737079680000|2025-01-17 02:08:00|111450.4|111348|111443.3|111342.5|111450.4|111348|111436.8|111342.5|8
1737079690000|2025-01-17 02:08:10|111436.8|111339.7|111449.4|111345.7|111449.4|111346.3|111436.8|111339.7|7
1737079700000|2025-01-17 02:08:20|111449|111344.4|111449|111344.2|111449|111345.7|111449|111344.2|6
1737079710000|2025-01-17 02:08:30|111446.2|111344|111445.9|111344|111446.2|111344|111445.9|111344|2
1737079720000|2025-01-17 02:08:40|111447.2|111331.2|111447.4|111331.4|111447.4|111331.4|111447.2|111331.2|2
1737079730000|2025-01-17 02:08:50|111448.7|111332.7|111453.4|111337.4|111453.4|111337.4|111448.7|111332.7|3
1737079740000|2025-01-17 02:09:00|111451.8|111335.8|111451.8|111335.8|111451.8|111335.8|111451.8|111335.8|1
1737079750000|2025-01-17 02:09:10|111452.9|111348.2|111452.9|111349.5|111452.9|111349.5|111452.9|111348.2|4
1737079760000|2025-01-17 02:09:20|111450|111346.6|111441.6|111337.9|111450|111346.6|111441.6|111336.1|5
1737079770000|2025-01-17 02:09:30|111441.7|111338.7|111441.7|111338.7|111441.7|111338.7|111441.7|111338.7|1
1737079780000|2025-01-17 02:09:40|111441.8|111339.4|111440.3|111335.7|111441.8|111339.4|111437.5|111332.9|5
1737079790000|2025-01-17 02:09:50|111439.4|111335.5|111439.4|111335.5|111439.4|111335.5|111439.4|111335.5|1
1737079800000|2025-01-17 02:10:00|111439.1|111334|111439.1|111333.8|111439.1|111334.2|111439.1|111333.8|3
1737079810000|2025-01-17 02:10:10|111443.1|111335.1|111447.4|111343.5|111447.4|111343.5|111443.1|111335.1|10
1737079820000|2025-01-17 02:10:20|111447.6|111343.7|111447.6|111343.7|111447.6|111343.7|111447.6|111343.7|1
1737079830000|2025-01-17 02:10:30|111447.7|111343.8|111447.7|111343.8|111447.7|111343.8|111447.7|111343.8|1
1737079840000|2025-01-17 02:10:40|111452|111336|111451.5|111335.5|111452|111336|111451.5|111335.5|2
1737079850000|2025-01-17 02:10:50|111450.6|111334.6|111447.7|111331.7|111450.6|111334.6|111447.7|111331.7|3
1737079860000|2025-01-17 02:11:00|111445.7|111329.7|111448.4|111345.3|111449.8|111345.3|111445.7|111329.7|4
1737079870000|2025-01-17 02:11:10|111446.9|111346.6|111446.9|111346.6|111446.9|111346.6|111446.9|111346.6|1
1737079880000|2025-01-17 02:11:20|111449.5|111347.9|111450.4|111351.5|111450.4|111351.5|111449.5|111347.9|3
1737079890000|2025-01-17 02:11:30|111450.3|111351.4|111450.3|111351.4|111450.3|111351.4|111450.3|111351.4|1
1737079900000|2025-01-17 02:11:40|111470.2|111352.7|111485.7|111369.7|111485.7|111372.1|111469.3|111352.7|16
1737079910000|2025-01-17 02:11:50|111485.9|111372.9|111492.2|111377.5|111492.7|111380|111485.9|111372.9|14
1737079920000|2025-01-17 02:12:00|111489.2|111380|111484.2|111380.6|111491.1|111389.3|111481.4|111375.9|15
1737079930000|2025-01-17 02:12:10|111484.3|111378.8|111476.1|111369.6|111484.3|111378.8|111476.1|111369.6|6
1737079940000|2025-01-17 02:12:20|111473.8|111370.5|111472.5|111369|111475.2|111370.5|111472.5|111369|6
1737079950000|2025-01-17 02:12:30|111472|111368.6|111469.3|111366.4|111472|111368.6|111469.3|111366.4|2
1737079960000|2025-01-17 02:12:40|111469.1|111366.6|111471.9|111369.8|111477.5|111375.5|111466.9|111366.6|8
1737079970000|2025-01-17 02:12:50|111469.2|111367.6|111470.7|111369.7|111470.7|111370.9|111469.2|111367.4|11
1737079980000|2025-01-17 02:13:00|111469.9|111370.9|111467.1|111365.2|111469.9|111370.9|111467.1|111365.2|5
1737079990000|2025-01-17 02:13:10|111465.6|111363.9|111465.6|111363.9|111465.6|111363.9|111465.6|111363.9|1
1737080010000|2025-01-17 02:13:30|111467.3|111351.3|111467.3|111351.3|111467.3|111351.3|111467.3|111351.3|1
1737080020000|2025-01-17 02:13:40|111466.6|111350.6|111462.4|111359.5|111466.6|111360.1|111459.7|111350.6|6
1737080030000|2025-01-17 02:13:50|111459.7|111360.7|111463.2|111361.5|111463.2|111361.5|111459.7|111360.7|4
1737080040000|2025-01-17 02:14:00|111462.7|111360.5|111462.7|111361.2|111462.7|111361.5|111462.7|111360|13
1737080050000|2025-01-17 02:14:10|111467.4|111351.4|111463.7|111347.7|111468.8|111352.8|111461.8|111345.8|6
1737080060000|2025-01-17 02:14:20|111465.3|111349.3|111464.3|111348.3|111465.3|111349.3|111461.6|111345.6|4
1737080070000|2025-01-17 02:14:30|111462.6|111346.6|111457.4|111359.1|111465.7|111360.6|111457.4|111346.6|8
1737080080000|2025-01-17 02:14:40|111457.6|111360.5|111454.8|111357.6|111457.6|111360.5|111454.8|111357.6|2
1737080090000|2025-01-17 02:14:50|111453.9|111357.4|111454.4|111354.2|111454.4|111357.4|111453.9|111354.2|2
1737080100000|2025-01-17 02:15:00|111454.3|111355.6|111454.7|111355.7|111455.3|111355.9|111452|111352.6|12
1737080110000|2025-01-17 02:15:10|111454.6|111353.9|111454.4|111353.7|111455.3|111358.2|111454.4|111352.7|14
1737080120000|2025-01-17 02:15:20|111459.9|111343.9|111455.6|111355.5|111460.1|111358|111449|111343.9|11
1737080130000|2025-01-17 02:15:30|111455.2|111353.7|111456.2|111358.6|111456.2|111358.6|111452.4|111350.9|7
1737080140000|2025-01-17 02:15:40|111455.8|111356.1|111455.9|111358.6|111455.9|111358.6|111455.8|111354.7|4
1737080150000|2025-01-17 02:15:50|111455.7|111359|111456.2|111356.5|111459.4|111361.3|111455.7|111356.5|5
1737080160000|2025-01-17 02:16:00|111455.9|111359.1|111456.6|111358.8|111456.6|111359.1|111455.9|111357.3|3
1737080170000|2025-01-17 02:16:10|111450.8|111366.7|111450.9|111366.4|111450.9|111366.7|111450.8|111366.4|2
1737080180000|2025-01-17 02:16:20|111450.2|111366.8|111463.7|111348.1|111463.7|111366.8|111450.2|111348.1|2
1737080190000|2025-01-17 02:16:30|111462.8|111346.8|111463.8|111347.8|111463.8|111347.8|111459.7|111343.7|11
1737080200000|2025-01-17 02:16:40|111463.5|111347.5|111463.5|111347.5|111463.5|111347.5|111463.5|111347.5|1
1737080210000|2025-01-17 02:16:50|111462.8|111346.8|111460|111363|111462.8|111363|111459.1|111346.8|3
1737080220000|2025-01-17 02:17:00|111456.5|111360.8|111459.2|111362.5|111459.3|111362.5|111456.5|111358.3|7
1737080230000|2025-01-17 02:17:10|111458.4|111360.2|111458.4|111361.3|111458.4|111361.3|111458.4|111360.2|3
1737080240000|2025-01-17 02:17:20|111455.7|111358.6|111455.5|111358.6|111455.7|111358.6|111455.5|111358.6|2
1737080250000|2025-01-17 02:17:30|111454.9|111357.2|111455.5|111353.2|111456.1|111358.3|111454.9|111353.2|9
1737080260000|2025-01-17 02:17:40|111458.5|111354.4|111455|111354.7|111458.7|111361|111454.9|111353.4|11
1737080270000|2025-01-17 02:17:50|111454.5|111353.4|111454.6|111353.5|111454.6|111353.5|111451.8|111350.7|3
1737080280000|2025-01-17 02:18:00||111353.3||111353.3||111353.3||111353.3|1
1737080290000|2025-01-17 02:18:10|111451.9|111353.2|111452|111353.2|111452|111353.2|111451.9|111353.2|2
1737080300000|2025-01-17 02:18:20|111456.9|111340.9|111448|111348.2|111456.9|111348.2|111441.7|111337.5|12
1737080310000|2025-01-17 02:18:30|111446.4|111346|111446.4|111346|111446.4|111346|111446.4|111346|1
1737080320000|2025-01-17 02:18:40|111445.2|111344.5|111442.5|111340.6|111445.2|111346|111442.5|111340.6|8
1737080330000|2025-01-17 02:18:50|111443.4|111341.9|111443.4|111342.3|111443.4|111342.3|111443.4|111341.9|2
1737080340000|2025-01-17 02:19:00|111443.1|111340.8|111443.1|111342.2|111443.1|111342.3|111443.1|111340.8|8
1737080350000|2025-01-17 02:19:10|111448|111340.7|111446.7|111330.7|111448|111342.2|111446.7|111330.7|4
1737080360000|2025-01-17 02:19:20|111445.7|111329.7|111445.4|111329.4|111445.9|111329.9|111445.4|111329.4|3
1737080370000|2025-01-17 02:19:30|111446.2|111330.2|111447.5|111331.5|111447.5|111331.5|111445.2|111329.2|5
1737080380000|2025-01-17 02:19:40|111445.3|111344.8|111446.7|111345|111446.7|111345|111445.3|111344.8|2
1737080390000|2025-01-17 02:19:50|111447.2|111346.2|111447.2|111345.8|111447.2|111346.2|111447.2|111345|4
1737080400000|2025-01-17 02:20:00|111447|111343|111447|111346|111447|111346|111447|111343|4
1737080410000|2025-01-17 02:20:10|111450.5|111334.5|111442.6|111340.9|111450.5|111343.2|111441.2|111331.8|11
1737080420000|2025-01-17 02:20:20|111443.4|111342.6|111441.9|111342.3|111443.4|111342.6|111441.9|111341.1|8
1737080430000|2025-01-17 02:20:30|111443.3|111340.7|111443.3|111341|111443.3|111342.2|111443.3|111340.7|9
1737080440000|2025-01-17 02:20:40|111443.9|111342.2|111443.9|111342.5|111443.9|111342.5|111443.9|111341|5
1737080450000|2025-01-17 02:20:50|111448.2|111332.2|111446.5|111330.5|111449.2|111333.2|111446.5|111330.5|3
1737080460000|2025-01-17 02:21:00|111445.5|111329.5|111446|111330|111448.9|111332.9|111445.5|111329.5|3
1737080470000|2025-01-17 02:21:10|111442.1|111341.9|111442.7|111342.3|111442.7|111342.3|111439.3|111339.1|6
1737080480000|2025-01-17 02:21:20|111440|111339.5|111442.5|111340.7|111442.5|111342.1|111440|111339.5|8
1737080490000|2025-01-17 02:21:30|111442|111342|111442|111340.3|111442|111342|111442|111340.3|7
1737080500000|2025-01-17 02:21:40|111439.3|111340.5|111439.2|111340.5|111439.3|111340.5|111439.2|111340.5|2
1737080510000|2025-01-17 02:21:50|111443.6|111327.6|111443.8|111327.8|111443.8|111327.8|111443.6|111327.6|2
1737080520000|2025-01-17 02:22:00|111441.6|111325.6|111443.4|111327.4|111443.4|111327.4|111440.7|111324.7|4
1737080530000|2025-01-17 02:22:10|111441.4|111325.4|111444.3|111343.7|111449.8|111343.7|111441.4|111325.4|5
1737080540000|2025-01-17 02:22:20|111444.1|111343.1|111444.1|111343.1|111444.1|111343.1|111444.1|111343.1|1
1737080550000|2025-01-17 02:22:30|111443.9|111343.3|111443.9|111343.3|111443.9|111343.3|111443.9|111343.3|1
1737080560000|2025-01-17 02:22:40|111442.2|111340.6|111439.6|111338.7|111443.6|111341.7|111439.6|111335.7|13
1737080570000|2025-01-17 02:22:50|111439.5|111337.4|111439.5|111339.2|111439.5|111339.2|111439.5|111335.7|6
1737080580000|2025-01-17 02:23:00|111442.3|111340.2|111443.2|111340.2|111443.2|111340.2|111442.3|111340.2|2
1737080590000|2025-01-17 02:23:10|111440.5|111337.2|111442.4|111326.4|111444.4|111340.2|111440.5|111326.4|5
1737080600000|2025-01-17 02:23:20|111437.1|111336.9|111437|111336.8|111437.1|111336.9|111437|111336.8|2
1737080610000|2025-01-17 02:23:30|111436.8|111336.5|111436.8|111335.3|111436.8|111336.5|111436.8|111335.3|2
1737080620000|2025-01-17 02:23:40|111435.4|111336.5|111436.8|111336.9|111436.8|111336.9|111435.4|111336.5|3
1737080630000|2025-01-17 02:23:50|111442.1|111326.1|111442.1|111326.1|111442.1|111326.1|111442.1|111326.1|1
1737080640000|2025-01-17 02:24:00|111441.3|111325.3|111442.6|111339.8|111442.6|111339.8|111435.2|111325.3|6
1737080650000|2025-01-17 02:24:10|111443.2|111341.1|111443.2|111341.8|111443.2|111341.8|111443.2|111341.1|2
1737080660000|2025-01-17 02:24:20|111441.8|111341.6|111441.8|111341.6|111441.8|111341.6|111441.8|111341.6|1
1737080670000|2025-01-17 02:24:30|111445.4|111329.4|111446.1|111330.1|111446.1|111330.1|111445.4|111329.4|2
1737080680000|2025-01-17 02:24:40|111445.4|111329.4|111445.4|111329.4|111445.4|111329.4|111445.4|111329.4|1
1737080690000|2025-01-17 02:24:50|111443.6|111327.6|111432|111331.9|111443.6|111337.3|111432|111326.7|5
1737080700000|2025-01-17 02:25:00|111431.7|111331.3|111431.7|111331.3|111431.7|111331.3|111431.7|111331.3|1
1737080710000|2025-01-17 02:25:10|111434.3|111332.6|111435.2|111336.3|111435.2|111336.3|111434.3|111332.6|3
1737080720000|2025-01-17 02:25:20|111435.9|111337|111447.8|111347.9|111450.5|111347.9|111430.5|111337|8
1737080730000|2025-01-17 02:25:30|111447.5|111349.2|111447.5|111347.7|111447.5|111349.2|111447.5|111347.7|3
1737080740000|2025-01-17 02:25:40|111444.1|111344.4|111452.7|111348.5|111452.7|111349.8|111444.1|111343.9|6
1737080750000|2025-01-17 02:25:50|111452.4|111349.8|111452.4|111350.1|111452.4|111350.1|111452.4|111348.5|4
1737080760000|2025-01-17 02:26:00|111452.1|111349.9|111453.7|111352.5|111453.7|111352.5|111452.1|111349.9|5
1737080770000|2025-01-17 02:26:10|111456.2|111355|111456.8|111355.5|111456.8|111355.5|111456.2|111355|2
1737080780000|2025-01-17 02:26:20|111456.9|111355.7|111456.9|111355.7|111456.9|111355.7|111456.9|111355.7|1
1737080800000|2025-01-17 02:26:40|111461.4|111345.4|111465.2|111349.2|111469.2|111353.2|111461.4|111345.4|4
1737080810000|2025-01-17 02:26:50|111463|111359.1|111463.8|111361|111463.8|111361|111463|111359.1|3
1737080820000|2025-01-17 02:27:00||111360.2||111360.2||111360.2||111360.2|1
1737080830000|2025-01-17 02:27:10|111466.4|111362.7|111463.7|111360.5|111468|111365.2|111463.7|111360.5|6
1737080840000|2025-01-17 02:27:20|111463.5|111359.9|111463.5|111359.9|111463.5|111359.9|111463.5|111359.9|1
1737080850000|2025-01-17 02:27:30|111460.6|111357|111455.7|111354.3|111460.6|111357|111452.5|111350|3
1737080860000|2025-01-17 02:27:40|111451.4|111348.7|111451.4|111347.5|111451.4|111348.7|111451.4|111347.5|2
1737080870000|2025-01-17 02:27:50|111448.7|111347.6|111448.5|111347.6|111448.7|111347.6|111448.5|111347.6|2
1737080880000|2025-01-17 02:28:00|111449.2|111346.3|111444.9|111343.5|111452.2|111346.3|111444.7|111336.2|21
1737080890000|2025-01-17 02:28:10|111444.7|111343.3|111443.1|111342.9|111447.7|111346.3|111443.1|111342.9|5
1737080900000|2025-01-17 02:28:20|111443.8|111342.2|111443.8|111342.2|111443.8|111342.2|111443.8|111342.2|1
1737080910000|2025-01-17 02:28:30|111446.4|111344.8|111453.3|111350.1|111453.3|111350.1|111446.4|111344.8|5
1737080920000|2025-01-17 02:28:40|111454.1|111350.9|111454.1|111350.9|111454.1|111350.9|111454.1|111350.9|1
1737080930000|2025-01-17 02:28:50|111453.5|111349.6|111449.1|111345.8|111453.5|111350.9|111449.1|111345.8|4
1737080940000|2025-01-17 02:29:00|111452.5|111349.2|111452.3|111349.5|111452.5|111349.5|111452.3|111349.2|2
1737080950000|2025-01-17 02:29:10||111349.6||111349.6||111349.6||111349.6|1
1737080960000|2025-01-17 02:29:20||111349.5||111349.5||111349.5||111349.5|1
1737080970000|2025-01-17 02:29:30|111455.4|111339.4|111455.5|111339.5|111455.5|111339.5|111455.4|111339.4|2
1737080990000|2025-01-17 02:29:50|111455.2|111339.2|111452.5|111349.5|111455.2|111349.5|111452.5|111339.2|6
1737081000000|2025-01-17 02:30:00|111454.5|111350.8|111452.9|111349.7|111454.5|111351.2|111452.9|111349.7|4
1737081010000|2025-01-17 02:30:10|111452.6|111351|111452.6|111351.6|111452.6|111351.6|111452.6|111351|2
1737081020000|2025-01-17 02:30:20|111452.8|111351.8|111457.8|111341.8|111457.8|111351.8|111452.8|111341.8|2
1737081030000|2025-01-17 02:30:30|111455.3|111354.3|111458.1|111354.3|111458.1|111355.6|111449.1|111347|5
1737081040000|2025-01-17 02:30:40|111458.9|111354.9|111458.9|111354.9|111458.9|111354.9|111458.9|111354.9|1
1737081050000|2025-01-17 02:30:50|111456.1||111456.1||111456.1||111456.1||1
1737081060000|2025-01-17 02:31:00|111457.1|111355|111462.6|111346.6|111462.6|111355|111457.1|111345.2|3
1737081070000|2025-01-17 02:31:10|111459.6|111343.6|111458.9|111356.2|111459.6|111356.2|111455.6|111343.6|6
1737081080000|2025-01-17 02:31:20|111459.1|111357.5|111459.1|111355.1|111459.1|111357.5|111459.1|111355.1|3
1737081090000|2025-01-17 02:31:30|111461.8|111359|111461.4|111357.9|111461.8|111359|111461.4|111357.7|3
1737081100000|2025-01-17 02:31:40|111453.6|111359.1|111458.9|111355.4|111458.9|111359.1|111453.6|111351.6|4
1737081110000|2025-01-17 02:31:50|111456.2|111354.6|111455.4|111354.6|111456.2|111354.6|111455.4|111354.6|2
1737081120000|2025-01-17 02:32:00|111455.3|111354.3|111455.3|111354.3|111455.3|111354.3|111455.3|111354.3|1
1737081130000|2025-01-17 02:32:10|111457.5|111353.1|111451|111348.9|111457.5|111353.1|111451|111341.5|4
1737081140000|2025-01-17 02:32:20|111452|111349.9|111452|111349.9|111452|111349.9|111452|111349.9|1
1737081150000|2025-01-17 02:32:30|111452.3|111350|111455|111353.9|111455|111353.9|111452.3|111350|3
1737081160000|2025-01-17 02:32:40|111455.5|111351.4|111455.5|111354.7|111455.5|111354.7|111455.5|111351.4|3
1737081170000|2025-01-17 02:32:50|111458.3|111354.1|111458.5|111354.4|111463|111359.7|111458.3|111354.1|5
1737081180000|2025-01-17 02:33:00|111455.7|111353.8|111454.9|111353.8|111455.7|111353.8|111454.9|111353.8|2
1737081190000|2025-01-17 02:33:10|111455||111455||111455||111455||1
1737081200000|2025-01-17 02:33:20|111460.7|111351.3|111461|111345|111461.3|111352.5|111460.7|111344.7|5
1737081210000|2025-01-17 02:33:30|111459.7|111343.7|111459.5|111343.5|111459.7|111343.7|111459.5|111343.5|2
1737081220000|2025-01-17 02:33:40|111457.1|111341.5|111457.2|111341.4|111457.2|111341.5|111457.1|111341.4|2
1737081230000|2025-01-17 02:33:50|111445|111329|111446.6|111332.7|111448.8|111334.9|111443.8|111327.8|13
1737081240000|2025-01-17 02:34:00|111447.5|111334|111439.2|111326.8|111447.5|111335.2|111438.8|111325.5|15
1737081250000|2025-01-17 02:34:10|111436|111325.8|111436.2|111326.2|111436.2|111326.2|111436|111325.8|2
1737081260000|2025-01-17 02:34:20|111433.1|111322.6|111435.3|111327.7|111435.8|111327.7|111432.7|111322.5|8
1737081270000|2025-01-17 02:34:30|111435.2|111327.4|111435.2|111327.4|111435.2|111327.4|111435.2|111327.4|1
1737081280000|2025-01-17 02:34:40||111328.7||111327.3||111328.7||111327.3|3
1737081290000|2025-01-17 02:34:50|111436.5|111320.5|111437.1|111321.1|111437.1|111321.1|111436.5|111320.5|2
1737081300000|2025-01-17 02:35:00|111436|111320|111434.1|111318.1|111437.1|111321.1|111434.1|111318.1|4
1737081310000|2025-01-17 02:35:10|111434.7|111325.1|111434.5|111326|111434.7|111326|111434.5|111325.1|2
1737081320000|2025-01-17 02:35:20|111436.1|111327.3|111436.1|111329.1|111436.1|111329.1|111436.1|111326|7
1737081330000|2025-01-17 02:35:30|111438.8|111332.1|111435.8|111328.3|111439|111332.5|111435.8|111328.3|4
1737081340000|2025-01-17 02:35:40|111434.2|111328.5|111434.2|111328.5|111434.2|111328.5|111434.2|111328.5|1
1737081360000|2025-01-17 02:36:00|111436.2|111322.8|111438|111331.9|111440|111333.2|111436.2|111320.7|16
1737081370000|2025-01-17 02:36:10|111437.1|111333.2|111437.1|111333.2|111437.1|111333.2|111437.1|111333.2|2
1737081380000|2025-01-17 02:36:20|111435.6|111331.2|111433.6|111331.1|111435.6|111332.5|111433.6|111330.9|9
1737081390000|2025-01-17 02:36:30|111433.7|111332.4|111433.6|111335.7|111433.7|111335.7|111433.6|111331.1|5
1737081400000|2025-01-17 02:36:40|111435.6|111334.2|111434.4|111333.5|111435.6|111334.5|111434.4|111333.5|4
1737081410000|2025-01-17 02:36:50|111435.1|111334|111433.8|111335.5|111435.8|111336.8|111433.8|111334|8
1737081420000|2025-01-17 02:37:00|111435.8|111336.8|111439.4|111323.4|111442.8|111336.8|111435.8|111323.4|9
1737081430000|2025-01-17 02:37:10|111439.8|111323.8|111439.8|111323.8|111439.8|111323.8|111439.8|111323.8|1
1737081440000|2025-01-17 02:37:20|111438.8|111322.8|111439.9|111323.9|111440.3|111324.3|111438.8|111322.8|10
1737081450000|2025-01-17 02:37:30|111441.2|111325.2|111434.5|111333.1|111441.2|111334.3|111432.6|111325.2|5
1737081460000|2025-01-17 02:37:40|111432.5|111334.4|111432.8|111334.2|111434.5|111334.4|111432.5|111334.2|5
1737081470000|2025-01-17 02:37:50|111434.8|111332.7|111432.8|111334.3|111434.8|111334.3|111432.8|111332.7|5
1737081480000|2025-01-17 02:38:00|111439.5|111323.5|111438.5|111337.8|111442.7|111338.3|111429.6|111323.5|12
1737081490000|2025-01-17 02:38:10|111445.4|111343.1|111449.3|111346|111455.6|111350.9|111445.4|111337.6|15
1737081500000|2025-01-17 02:38:20|111442.1|111344.8|111440.6|111337.7|111442.1|111344.8|111435.9|111337.4|14
1737081510000|2025-01-17 02:38:30|111435.9|111339|111445.7|111342.3|111445.7|111343.4|111435.9|111339|5
1737081520000|2025-01-17 02:38:40|111443.9|111341.1|111442.4|111339.4|111445|111342.5|111436.2|111339.1|10
1737081530000|2025-01-17 02:38:50|111445.2|111342.2|111449.3|111347.8|111449.3|111347.8|111445.2|111342.2|4
1737081540000|2025-01-17 02:39:00|111449|111348.2|111454.3|111354.2|111454.5|111354.2|111449|111348.2|5
1737081550000|2025-01-17 02:39:10|111461.7|111362.3|111456.5|111355.2|111461.7|111362.3|111453.7|111352.3|6
1737081560000|2025-01-17 02:39:20|111456.4|111355.6|111456.4|111355.6|111456.4|111355.6|111456.4|111355.6|1
1737081580000|2025-01-17 02:39:40|111459.8|111343.8|111459.1|111343.1|111459.8|111343.8|111459.1|111343.1|2
1737081590000|2025-01-17 02:39:50|111457.2|111342.1|111464.3|111363.1|111464.4|111363.1|111455.8|111342.1|9
1737081600000|2025-01-17 02:40:00|111461.7|111364.4|111465.7|111368.6|111465.7|111368.6|111461.7|111362.2|13
1737081610000|2025-01-17 02:40:10|111467.1|111365.1|111465.6|111367.8|111467.1|111367.8|111465.6|111365.1|4
1737081620000|2025-01-17 02:40:20|111466.9|111365.5|111464.6|111365.1|111466.9|111367.6|111464.6|111364.1|9
1737081630000|2025-01-17 02:40:30|111464.5|111363.7|111464.6|111364.9|111466.3|111364.9|111464.5|111363.7|3
1737081640000|2025-01-17 02:40:40|111464.9|111365.7|111464.9|111365.7|111464.9|111365.7|111464.9|111365.7|1
1737081650000|2025-01-17 02:40:50|111466.8|111366.7|111464.6|111366.5|111466.8|111366.7|111464.6|111366.5|2
1737081660000|2025-01-17 02:41:00|111470.5|111354.5|111467.8|111351.8|111470.5|111354.5|111467.8|111351.8|7
1737081670000|2025-01-17 02:41:10|111468.6|111352.6|111468.4|111352.4|111468.6|111352.6|111467.5|111351.5|4
1737081680000|2025-01-17 02:41:20|111466|111366|111466|111367.3|111466|111367.3|111466|111366|2
1737081690000|2025-01-17 02:41:30|111465.9|111367.1|111465.9|111367.1|111465.9|111367.1|111465.9|111367.1|1
1737081700000|2025-01-17 02:41:40|111465.8|111366.6|111464.5|111364.1|111465.8|111366.6|111461.8|111361.3|4
1737081710000|2025-01-17 02:41:50|111464.6|111363.5|111464.6|111363.5|111464.6|111364.8|111464.6|111363.5|3
1737081720000|2025-01-17 02:42:00|111464.4||111464.4||111464.4||111464.4||1
1737081730000|2025-01-17 02:42:10|111467.3|111351.3|111467.3|111351.3|111467.3|111351.3|111467.3|111351.3|1
1737081740000|2025-01-17 02:42:20|111467.1|111351.1|111467.1|111351.1|111467.1|111351.1|111466.5|111350.5|3
1737081750000|2025-01-17 02:42:30|111467.3|111351.3|111458|111357.9|111467.3|111360.5|111458|111351.3|4
1737081760000|2025-01-17 02:42:40|111457.6|111359.6|111461.8|111360.8|111461.8|111360.8|111457.6|111359.6|4
1737081770000|2025-01-17 02:42:50|111460.9|111359.8|111460.9|111360.6|111460.9|111360.8|111460.9|111359.8|3
1737081780000|2025-01-17 02:43:00|111461|111360.5|111466.5|111350.5|111466.5|111360.5|111461|111350.5|2
1737081800000|2025-01-17 02:43:20|111465.9|111349.9|111461.8|111361.8|111465.9|111361.8|111456.6|111348.1|6
1737081810000|2025-01-17 02:43:30|111459.9|111360.8|111459.5|111362.3|111459.9|111363.2|111459.5|111359.2|6
1737081820000|2025-01-17 02:43:40|111454.7|111353.5|111457|111354.9|111457|111357.2|111454.7|111353.5|4
1737081830000|2025-01-17 02:43:50|111456.7|111356.8|111456.7|111356.8|111456.7|111356.8|111456.7|111356.8|1
1737081840000|2025-01-17 02:44:00|111456|111355.8|111456|111355.8|111456|111355.8|111456|111355.8|1
1737081850000|2025-01-17 02:44:10|111460.9|111344.9|111458.8|111362.4|111464.9|111362.4|111458.8|111344.9|8
1737081860000|2025-01-17 02:44:20|111459.3|111362.7|111459|111359.7|111459.3|111362.7|111455.6|111352.6|10
1737081870000|2025-01-17 02:44:30|111461.6|111362.3|111463.7|111365.1|111465.6|111365.1|111461.6|111362.3|4
1737081890000|2025-01-17 02:44:50|111464.1|111363.8|111464.1|111363.8|111464.1|111363.8|111464.1|111363.8|1
1737081900000|2025-01-17 02:45:00|111467.2|111351.2|111468|111352|111468|111352|111467.2|111351.2|3
1737081910000|2025-01-17 02:45:10|111467.8|111351.8|111467.8|111351.8|111467.8|111351.8|111467.8|111351.8|1
1737081920000|2025-01-17 02:45:20|111464.2|111364|111464.2|111364|111464.2|111364|111464.2|111364|1
1737081930000|2025-01-17 02:45:30|111457.3|111373.7|111464|111364|111464.2|111373.7|111457.3|111364|3
1737081940000|2025-01-17 02:45:40|111464.4|111364.4|111464.4|111364.4|111464.4|111364.4|111464.4|111364.4|1
1737081950000|2025-01-17 02:45:50|111464.3|111365.6|111464.8|111364.1|111464.9|111367|111462.2|111361.5|5
1737081960000|2025-01-17 02:46:00|111464.5|111365.3|111467|111365.3|111472.3|111372.1|111464.5|111361.8|7
1737081970000|2025-01-17 02:46:10|111464.5|111365.7|111464.2|111364.5|111466.9|111365.7|111461.6|111362|6
1737081980000|2025-01-17 02:46:20|111461.6|111362|111461|111361.7|111461.6|111362|111458.1|111358.9|4
1737081990000|2025-01-17 02:46:30|111461.9|111361.9|111461.9|111361.9|111461.9|111361.9|111461.9|111361.9|1
1737082000000|2025-01-17 02:46:40|111461.8||111461.8||111461.8||111461.8||1
1737082010000|2025-01-17 02:46:50|111461.6|111361.6|111464.3|111348.3|111467.1|111361.6|111461.6|111348.3|4
1737082020000|2025-01-17 02:47:00|111463.8|111347.8|111462.2|111346.2|111463.8|111347.8|111460.8|111344.8|4
1737082030000|2025-01-17 02:47:10|111463.1|111347.1|111461.8|111366.8|111467.5|111366.8|111460.6|111344.6|8
1737082040000|2025-01-17 02:47:20|111462.5|111365.2|111462.5|111366.8|111462.5|111366.8|111462.5|111365.2|2
1737082050000|2025-01-17 02:47:30|111462.6|111367|111462.6|111367|111462.6|111367|111462.6|111367|1
1737082060000|2025-01-17 02:47:40|111462.5|111367.1|111462.5|111367.1|111462.5|111367.1|111462.5|111367.1|1
1737082070000|2025-01-17 02:47:50|111465.1|111369.6|111462.1|111366.3|111465.1|111369.6|111458.5|111358.3|6
1737082080000|2025-01-17 02:48:00|111461.5|111366.2|111461.5|111366.2|111461.5|111366.2|111461.5|111366.2|1
1737082090000|2025-01-17 02:48:10|111461.8|111366.6|111461.8|111366.6|111461.8|111366.6|111461.8|111366.6|1
1737082100000|2025-01-17 02:48:20|111468.9|111352.9|111464.8|111364.6|111469|111364.6|111464.2|111352.9|9
1737082110000|2025-01-17 02:48:30|111467.4|111368.5|111465.1|111366.7|111467.4|111368.5|111464.9|111364.6|5
1737082120000|2025-01-17 02:48:40|111463.9|111365.4|111463.9|111365.4|111463.9|111366.7|111463.9|111365.4|8
1737082130000|2025-01-17 02:48:50|111464.2|111365.3|111464.2|111365.3|111464.2|111365.3|111464.2|111365.3|1
1737082140000|2025-01-17 02:49:00|111470.5|111366.6|111471.2|111369.1|111471.2|111370.8|111466.6|111354.5|12
1737082150000|2025-01-17 02:49:10|111468.2|111366|111469.9|111369.4|111471.2|111370|111467.1|111364.5|14
1737082160000|2025-01-17 02:49:20|111469.8|111369.6|111469.5|111369.6|111469.8|111369.6|111469.5|111369.6|2
1737082170000|2025-01-17 02:49:30|111469.8|111370.3|111468.2|111370.7|111471.3|111373.7|111467.8|111370.3|7
1737082180000|2025-01-17 02:49:40|111468.1|111370.6|111473.2|111374.8|111473.2|111374.8|111468.1|111370.6|3
1737082190000|2025-01-17 02:49:50|111473.5|111371.6|111468.3|111372.5|111478.6|111377.7|111468.3|111371|8
1737082200000|2025-01-17 02:50:00|111468|111371.1|111468|111371.1|111468|111371.1|111468|111371.1|1
1737082210000|2025-01-17 02:50:10|111469.4|111370.9|111469.4|111370.9|111469.4|111370.9|111469.4|111370.9|1
1737082220000|2025-01-17 02:50:20|111468|111371|111474.3|111358.3|111475.1|111371|111468|111357|5
1737082230000|2025-01-17 02:50:30|111475.1|111359.1|111477.7|111361.7|111477.7|111361.7|111475.1|111359.1|3
1737082240000|2025-01-17 02:50:40|111476.1|111360.1|111469.2|111371.2|111476.1|111374|111469.1|111358.2|9
1737082250000|2025-01-17 02:50:50|111470.5|111372.5|111470.4|111372.9|111470.5|111372.9|111470.4|111372.5|3
1737082260000|2025-01-17 02:51:00||111373||111373||111373||111373|1
1737082270000|2025-01-17 02:51:10|111469.2|111369.7|111476|111360|111476|111373|111469.2|111358.1|10
1737082280000|2025-01-17 02:51:20|111475.2|111359.2|111475.2|111359.2|111475.2|111359.2|111473|111357|4
1737082290000|2025-01-17 02:51:30|111476.2|111360.2|111475.1|111359.1|111476.2|111360.2|111475.1|111359.1|3
1737082300000|2025-01-17 02:51:40|111467.1|111371.9|111467.1|111371.9|111467.1|111371.9|111467.1|111371.9|1
1737082320000|2025-01-17 02:52:00|111459.4|111377.5|111474.2|111375.3|111488.4|111384.5|111459.4|111370.1|25
1737082330000|2025-01-17 02:52:10|111472.7|111375.6|111473.4|111375.6|111474.2|111375.6|111472.7|111375.6|4
1737082340000|2025-01-17 02:52:20|111470.8|111373|111470.3|111372.8|111471|111373|111469.5|111371.7|5
1737082350000|2025-01-17 02:52:30|111477|111376.5|111476.6|111373.5|111479.2|111376.5|111476.6|111373.5|3
1737082360000|2025-01-17 02:52:40|111474.4|111373.8|111471|111373|111478.8|111376.7|111471|111372.9|11
1737082370000|2025-01-17 02:52:50|111470.6|111372.8|111470.6|111372.8|111470.6|111372.8|111470.6|111372.8|1
1737082380000|2025-01-17 02:53:00|111473.6|111375.4|111473.3|111375.7|111476.2|111375.7|111473.2|111375.4|5
1737082390000|2025-01-17 02:53:10|111470.5|111373|111469.2|111371.6|111470.5|111373|111469.2|111369.7|6
1737082400000|2025-01-17 02:53:20|111470.7||111469.3||111470.7||111469.2||9
1737082410000|2025-01-17 02:53:30|111470.5|111372.8|111474.8|111375.3|111475|111376.4|111469.3|111369.6|9
1737082420000|2025-01-17 02:53:40|111473.1|111375.6|111473.1|111375.6|111473.1|111375.6|111473.1|111375.6|1
1737082430000|2025-01-17 02:53:50|111473.2|111375.5|111473.2|111375.5|111473.2|111375.5|111473.2|111375.5|1
1737082440000|2025-01-17 02:54:00|111470.5|111372.9|111470.7|111372.8|111470.7|111372.9|111470.5|111372.8|2
1737082450000|2025-01-17 02:54:10|111470.8|111372.9|111470.8|111372.9|111470.8|111372.9|111470.8|111372.9|1
1737082460000|2025-01-17 02:54:20|111469.6|111369.6|111469.2|111369.5|111471.1|111371.6|111469.2|111369.5|7
1737082470000|2025-01-17 02:54:30|111470.7|111357.9|111475|111359|111476|111360|111470.7|111357.9|4
1737082480000|2025-01-17 02:54:40|111475.4|111359.4|111467.6|111367.4|111476.4|111370.3|111467.6|111359.4|9
1737082490000|2025-01-17 02:54:50|111471.7|111372.5|111470.4|111371.2|111471.7|111372.5|111470.4|111369.2|3
1737082500000|2025-01-17 02:55:00|111470.6|111372.6|111470.6|111372.6|111470.6|111372.6|111470.6|111372.6|1
1737082510000|2025-01-17 02:55:10|111470.3|111372.3|111470.3|111372.3|111470.3|111372.3|111470.3|111372.3|1
1737082520000|2025-01-17 02:55:20|111473.4|111373.6|111476.6|111360.6|111478.2|111373.6|111472.3|111359.3|9
1737082530000|2025-01-17 02:55:30|111478.2|111362.2|111476.3|111360.3|111478.2|111362.2|111476.3|111360.3|3
1737082540000|2025-01-17 02:55:40|111477.2|111361.2|111471.4|111375.2|111478.5|111375.2|111471.4|111361.2|3
1737082550000|2025-01-17 02:55:50|111471.2|111375.1|111471.2|111373.9|111471.2|111375.1|111471.2|111373.9|2
1737082560000|2025-01-17 02:56:00|111471.3|111375.1|111471.3|111376.2|111471.3|111376.2|111471.3|111375.1|2
1737082570000|2025-01-17 02:56:10|111471.4|111376.1|111480.6|111380.9|111480.6|111380.9|111471.4|111376.1|6
1737082580000|2025-01-17 02:56:20|111481|111382.1|111480.7|111379.8|111481|111382.1|111480.7|111379.8|2
1737082590000|2025-01-17 02:56:30|111482.1|111379.6|111476.5|111375.6|111482.2|111379.6|111473.9|111368.2|10
1737082600000|2025-01-17 02:56:40|111476.3|111372.9|111482.4|111377.4|111482.4|111377.4|111470.9|111360.9|7
1737082610000|2025-01-17 02:56:50|111475.1|111368.8|111471.9|111370.4|111475.1|111370.4|111471.9|111368.8|3
1737082620000|2025-01-17 02:57:00|111471.1|111371.9|111468.3|111369|111471.1|111371.9|111467.1|111369|6
1737082630000|2025-01-17 02:57:10|111467.8|111369.2|111467.8|111369.2|111467.8|111369.2|111467.8|111369.2|1
1737082640000|2025-01-17 02:57:20|111470.8|111372.1|111470.5|111373.6|111470.8|111373.6|111470.5|111372.1|2
1737082650000|2025-01-17 02:57:30|111470.2|111372.1|111463.4|111379.3|111470.2|111379.3|111463.4|111369.2|4
1737082660000|2025-01-17 02:57:40|111471.5|111371.9|111483.1|111381.3|111483.1|111381.3|111469.4|111371.9|7
1737082670000|2025-01-17 02:57:50|111483.5|111382.8|111486.9|111388|111486.9|111388|111483.5|111382.8|4
1737082680000|2025-01-17 02:58:00|111487.4|111385|111492.5|111396.8|111492.5|111396.8|111487.4|111385|13
1737082690000|2025-01-17 02:58:10|111497|111391.3|111495.4|111394.1|111497|111394.3|111495.2|111391.3|3
1737082700000|2025-01-17 02:58:20|111492.6|111403.9|111492.1|111394.5|111492.6|111403.9|111492.1|111391.2|6
1737082710000|2025-01-17 02:58:30|111501.1|111397|111501.5|111385.5|111501.5|111397|111501.1|111385.1|3
1737082720000|2025-01-17 02:58:40|111499.7|111383.7|111488.6|111387.7|111499.7|111390.4|111488.6|111383.7|3
1737082730000|2025-01-17 02:58:50|111492.2|111389|111492.6|111397.3|111492.6|111397.3|111492.2|111389|6
1737082740000|2025-01-17 02:59:00|111492.1|111394.8|111492.2|111397.2|111492.2|111397.2|111492.1|111393.3|4
1737082750000|2025-01-17 02:59:10|111492.3|111397.5|111492.3|111397.5|111492.3|111397.5|111492.3|111397.5|1
1737082760000|2025-01-17 02:59:20|111494.9|111400.2|111498.3|111397.7|111498.3|111400.2|111494.9|111397.5|5
1737082770000|2025-01-17 02:59:30|111498.2|111398.9|111498.2|111397.7|111498.2|111398.9|111498.2|111397.7|3
1737082780000|2025-01-17 02:59:40|111498.1|111397.6|111498.1|111397.6|111498.1|111397.6|111498.1|111397.6|1
1737082790000|2025-01-17 02:59:50|111502.3|111386.3|111495.1|111399|111502.3|111399|111494.3|111386.3|5
1737082800000|2025-01-17 03:00:00|111495.5|111398.9|111498.3|111396.4|111500|111398.9|111495.5|111396.2|3
1737082810000|2025-01-17 03:00:10|111498.2|111397.7|111498.2|111396.9|111498.2|111398.1|111498.2|111396.9|3
1737082820000|2025-01-17 03:00:20|111503|111387|111503.8|111387.8|111503.8|111387.8|111503|111387|2
1737082830000|2025-01-17 03:00:30|111503.9|111387.9|111503.9|111387.9|111503.9|111387.9|111503.9|111387.9|1
1737082840000|2025-01-17 03:00:40|111490.8|111396.8|111495.2|111394.6|111498.1|111397.4|111490.8|111391.9|12
1737082850000|2025-01-17 03:00:50|111490.8|111396.1|111494.7|111395.1|111494.7|111396.1|111490.8|111386.4|9
1737082860000|2025-01-17 03:01:00|111495.9|111393.6|111495.9|111395.2|111495.9|111396.5|111492.3|111392.7|5
1737082870000|2025-01-17 03:01:10|111495.2|111394.8|111492.6|111395.3|111495.2|111395.3|111492.6|111394.8|2
1737082880000|2025-01-17 03:01:20|111492.3|111395.7|111492.3|111395.7|111492.3|111395.7|111492.3|111395.7|1
1737082890000|2025-01-17 03:01:30|111492.4|111395.6|111492.4|111395.6|111492.4|111395.6|111492.4|111395.6|1
1737082900000|2025-01-17 03:01:40|111487.5|111404.2|111499.9|111384.5|111499.9|111404.2|111487.2|111384.5|3
1737082910000|2025-01-17 03:01:50|111500.7|111385.1|111500.7|111385.1|111500.7|111385.1|111500.7|111385.1|1
1737082920000|2025-01-17 03:02:00|111491.4|111408|111499.2|111398.8|111499.2|111408|111491.4|111397.4|7
1737082930000|2025-01-17 03:02:10|111499.3|111400|111499.3|111397.7|111499.3|111400|111499.3|111397.7|7
1737082940000|2025-01-17 03:02:20|111499.7|111397.3|111497|111394.6|111499.7|111397.3|111497|111394.6|2
1737082950000|2025-01-17 03:02:30|111496.7|111395.9|111496.7|111396.1|111496.7|111396.1|111496.7|111394.6|4
1737082960000|2025-01-17 03:02:40||111394.9||111394.9||111394.9||111394.9|1
1737082970000|2025-01-17 03:02:50|111499.2|111396.1|111499.4|111396.9|111499.4|111397.5|111499.2|111394.6|7
1737082980000|2025-01-17 03:03:00|111499.6|111397|111496.8|111397|111499.6|111397|111496.8|111397|2
1737082990000|2025-01-17 03:03:10|111496.4|111399.5|111496.4|111399.5|111496.4|111399.5|111496.4|111399.5|2
1737083000000|2025-01-17 03:03:20|111500.7|111384.7|111495|111392.4|111500.7|111396.3|111491.8|111384.7|6
1737083010000|2025-01-17 03:03:30|111492.2|111393.8|111495.3|111393.2|111495.3|111395.4|111491.6|111388.9|9
1737083020000|2025-01-17 03:03:40|111492.5|111391.9|111490.7|111391|111492.5|111393.4|111490.7|111391|6
1737083030000|2025-01-17 03:03:50|111498.4|111392.4|111498.4|111382.4|111498.4|111395|111498.4|111382.4|3
1737083040000|2025-01-17 03:04:00|111496.4|111380.4|111487|111389.5|111498.9|111395|111486.9|111380.4|8
1737083050000|2025-01-17 03:04:10|111489.6|111392.2|111493.6|111396.2|111494.3|111396.8|111489.6|111390.3|14
1737083060000|2025-01-17 03:04:20|111493.5|111397.3|111493.5|111397.3|111493.5|111397.3|111493.5|111397.3|1
1737083070000|2025-01-17 03:04:30|111493.2||111493.2||111493.2||111493.2||1
1737083080000|2025-01-17 03:04:40|111493|111397.2|111500.2|111384.2|111500.2|111397.2|111493|111384.2|2
1737083090000|2025-01-17 03:04:50|111499.9|111388.1|111499.9|111388.1|111499.9|111388.1|111499.9|111388.1|1
1737083100000|2025-01-17 03:05:00|111500.2|111384.2|111490.8|111394.5|111500.2|111395.1|111488.3|111384.2|5
1737083110000|2025-01-17 03:05:10|111491|111393.2|111490.6|111392.9|111491|111394.7|111490.6|111392.9|3
1737083120000|2025-01-17 03:05:20|111490.9|111394.5|111490.6|111394.3|111493.5|111397.2|111490.6|111394.3|3
1737083130000|2025-01-17 03:05:30|111490.8|111394.4|111493.4|111396.9|111493.4|111396.9|111490.8|111394.4|2
1737083140000|2025-01-17 03:05:40|111490.3|111393.9|111490.3|111393.9|111490.3|111393.9|111490.3|111393.9|1
1737083150000|2025-01-17 03:05:50|111492.9|111396.5|111493.3|111397|111493.3|111397|111492.9|111396.5|2
1737083160000|2025-01-17 03:06:00|111492.8|111397.7|111492.8|111397.7|111492.8|111397.7|111492.8|111397.7|1
1737083170000|2025-01-17 03:06:10||111397.9||111397.9||111397.9||111397.9|1
1737083180000|2025-01-17 03:06:20|111501.1|111385.1|111499.2|111383.2|111501.1|111385.1|111499.2|111383.2|3
1737083190000|2025-01-17 03:06:30|111499.3|111383.3|111499.3|111383.3|111499.3|111383.3|111499.3|111383.3|1
1737083200000|2025-01-17 03:06:40|111492.7|111396.6|111493.1|111396.8|111493.1|111396.8|111492.7|111396.6|2
1737083220000|2025-01-17 03:07:00|111489.4|111398|111492.7|111396.4|111492.7|111398|111489.4|111393.2|5
1737083230000|2025-01-17 03:07:10|111492.2|111396.6|111492.2|111396.6|111492.2|111396.6|111492.2|111396.6|1
1737083240000|2025-01-17 03:07:20|111488.2|111392.6|111494.8|111398.2|111494.8|111398.2|111488.2|111392.6|5
1737083250000|2025-01-17 03:07:30|111493.5|111397.4|111492.5|111396.4|111493.5|111397.4|111489.9|111393.8|3
1737083260000|2025-01-17 03:07:40|111489.3|111393.2|111495.6|111379.6|111495.6|111393.2|111487.8|111378.2|6
1737083270000|2025-01-17 03:07:50|111496.3|111380.3|111496.3|111380.3|111496.3|111380.3|111496.3|111380.3|1
1737083280000|2025-01-17 03:08:00|111496.8|111380.8|111496.8|111380.8|111496.8|111380.8|111496.8|111380.8|1
1737083290000|2025-01-17 03:08:10|111492.7|111376.7|111490.2|111374.2|111492.7|111376.7|111488.1|111372.1|5
1737083300000|2025-01-17 03:08:20|111488.9|111372.9|111488.9|111372.9|111488.9|111372.9|111488.9|111372.9|1
1737083310000|2025-01-17 03:08:30|111487.9|111371.9|111491.9|111376.9|111491.9|111376.9|111487.9|111371.9|2
1737083320000|2025-01-17 03:08:40|111491.7||111491.7||111491.7||111491.7||1
1737083330000|2025-01-17 03:08:50|111492|111376.8|111492|111376.8|111492|111376.8|111492|111376.8|1
1737083340000|2025-01-17 03:09:00|111490.6|111384.1|111489.6|111373.6|111491.1|111384.1|111486.2|111370.2|6
1737083360000|2025-01-17 03:09:20|111489.9|111373.9|111489.9|111373.9|111489.9|111373.9|111489.9|111373.9|1
1737083370000|2025-01-17 03:09:30|111486.2|111370.2|111486.2|111370.2|111486.2|111370.2|111486.2|111370.2|1
1737083380000|2025-01-17 03:09:40|111486.6|111370.6|111486.6|111370.6|111486.6|111370.6|111486.6|111370.6|1
1737083390000|2025-01-17 03:09:50|111486.2|111370.2|111486.2|111370.2|111486.2|111370.2|111486.2|111370.2|1
1737083400000|2025-01-17 03:10:00|111490|111376.9|111490.2|111378.3|111490.2|111378.3|111490|111376.9|3
1737083410000|2025-01-17 03:10:10|111495.3|111377.1|111494.3|111378.6|111495.3|111379.3|111493|111377.1|4
1737083420000|2025-01-17 03:10:20|111491.5|111378|111488.9|111376.7|111491.5|111385.7|111486|111373.1|5
1737083430000|2025-01-17 03:10:30|111488.8|111376.3|111488.3|111374.7|111488.8|111376.3|111488.3|111374.7|2
1737083440000|2025-01-17 03:10:40|111484.7|111376.1|111488.5|111377.5|111488.5|111377.5|111484.7|111372.5|4
1737083450000|2025-01-17 03:10:50|111488.6|111376.2|111488.6|111377.8|111488.6|111377.8|111488.6|111376.2|3
1737083460000|2025-01-17 03:11:00|111488.8|111376.5|111491.5|111377.8|111491.5|111377.8|111488.8|111376.5|6
1737083470000|2025-01-17 03:11:10|111492|111378.5|111488|111372|111492|111378.5|111488|111372|3
1737083480000|2025-01-17 03:11:20|111485.8|111369.8|111479.4|111371|111487.2|111373.7|111479.2|111366|11
1737083490000|2025-01-17 03:11:30|111480.9|111371.5|111480.2|111372.2|111484.2|111372.2|111480.2|111371.5|5
1737083500000|2025-01-17 03:11:40|111479.4|111375.9|111475.9|111373.9|111482.9|111376.8|111475.9|111373.9|7
1737083510000|2025-01-17 03:11:50|111477.3|111375.1|111475.6|111374.6|111477.3|111375.8|111475.6|111372.6|5
1737083520000|2025-01-17 03:12:00|111475.4|111375.9|111475.4|111375.9|111475.4|111375.9|111475.4|111375.9|2
1737083530000|2025-01-17 03:12:10|111480.5|111364.5|111480.5|111364.5|111480.5|111364.5|111480.5|111364.5|1
1737083550000|2025-01-17 03:12:30|111480.3|111364.3|111470|111384.3|111480.3|111384.3|111470|111364.3|3
1737083560000|2025-01-17 03:12:40|111476.3|111376.9|111485.7|111381.9|111485.7|111381.9|111476.3|111376.9|7
1737083570000|2025-01-17 03:12:50|111483.1|111379.2|111485.3|111382.7|111485.9|111382.7|111483.1|111379.2|5
1737083580000|2025-01-17 03:13:00|111487|111383.9|111489.3|111387.6|111489.8|111387.6|111486.1|111382.1|8
1737083590000|2025-01-17 03:13:10|111492.2|111387.5|111492.2|111387.6|111492.2|111387.6|111492.2|111387.5|2
1737083600000|2025-01-17 03:13:20|111492.1|111387.5|111492.1|111387.5|111492.1|111387.5|111492.1|111387.5|1
1737083610000|2025-01-17 03:13:30||111387.6||111387.6||111387.6||111387.6|1
1737083620000|2025-01-17 03:13:40|111493|111377|111486.2|111382.6|111493|111385.7|111486.2|111377|7
1737083630000|2025-01-17 03:13:50|111486.1|111382.7|111486.1|111382.7|111486.1|111382.7|111486.1|111382.7|1
1737083640000|2025-01-17 03:14:00|111483|111380|111485.2|111382.2|111485.2|111382.2|111483|111379.6|3
1737083650000|2025-01-17 03:14:10||111383.3||111383.3||111383.3||111383.3|1
1737083660000|2025-01-17 03:14:20|111485.1|111383.2|111489.4|111387.5|111489.4|111387.5|111485.1|111383.2|4
1737083670000|2025-01-17 03:14:30|111489.8|111388|111489.8|111388|111489.8|111388|111489.8|111388|1
1737083680000|2025-01-17 03:14:40|111489.7|111387.8|111489.7|111387.8|111489.7|111387.8|111489.7|111387.8|1
1737083690000|2025-01-17 03:14:50|111494.1|111378.1|111495.9|111379.9|111495.9|111379.9|111494.1|111378.1|2
1737083700000|2025-01-17 03:15:00|111487.8|111401.1|111499.8|111392.9|111499.8|111401.1|111487.8|111392.9|4
1737083710000|2025-01-17 03:15:10|111500.3|111394.2|111500.3|111394.8|111500.3|111394.8|111500.3|111393.6|4
1737083720000|2025-01-17 03:15:20|111499.8|111393.6|111499.8|111393|111499.8|111393.6|111499.8|111393|2
1737083730000|2025-01-17 03:15:30|111502|111394.3|111501.1|111385.1|111502|111394.3|111501.1|111385.1|3
1737083740000|2025-01-17 03:15:40|111500.4|111384.4|111500.4|111384.4|111500.4|111384.4|111500.4|111384.4|1
1737083750000|2025-01-17 03:15:50|111501.3|111385.3|111497.3|111397.5|111502|111397.5|111497.3|111385.3|3
1737083770000|2025-01-17 03:16:10|111496.7|111396.2|111496.7|111396|111496.7|111396.2|111496.7|111396|2
1737083780000|2025-01-17 03:16:20|111496.9|111384.4|111500.4|111384.4|111500.4|111384.4|111496.9|111384.4|2
1737083790000|2025-01-17 03:16:30|111501.3|111385.3|111502.1|111386.1|111502.1|111386.1|111501.3|111385.3|2
1737083800000|2025-01-17 03:16:40|111497.7|111397.5|111497.7|111397.5|111497.7|111397.5|111497.7|111397.5|1
1737083810000|2025-01-17 03:16:50||111397.6||111397.6||111397.6||111396.3|5
1737083820000|2025-01-17 03:17:00|111495|111394.9|111497.2|111397.3|111497.2|111397.3|111494.7|111393.5|7
1737083830000|2025-01-17 03:17:10|111497.4|111396|111497.4|111397.4|111497.4|111397.4|111497.4|111396|5
1737083840000|2025-01-17 03:17:20|111497.5||111497.5||111497.5||111497.5||1
1737083850000|2025-01-17 03:17:30|111497.4|111397.8|111502.6|111386.6|111502.6|111397.8|111497.4|111386.6|2
1737083860000|2025-01-17 03:17:40|111501.6|111402.3|111500.4|111402.7|111501.6|111402.7|111500.4|111402.3|2
1737083870000|2025-01-17 03:17:50|111500.5|111401.5|111500.5|111402.1|111500.5|111402.1|111500.5|111400.9|3
1737083890000|2025-01-17 03:18:10|111505|111389|111496.8|111396.6|111505|111396.6|111496.8|111384.5|5
1737083900000|2025-01-17 03:18:20|111496.7|111396.9|111496.7|111396.9|111496.7|111396.9|111496.7|111396.9|1
1737083910000|2025-01-17 03:18:30|111499.2|111397.3|111499.2|111401.1|111499.2|111401.1|111499.2|111397.3|3
1737083920000|2025-01-17 03:18:40|111499|111399.8|111499|111401.5|111499|111401.5|111499|111399.8|3
1737083930000|2025-01-17 03:18:50|111499.2|111402|111499.2|111402|111499.2|111402|111499.2|111402|1
1737083940000|2025-01-17 03:19:00|111505.5|111389.5|111505.5|111389.5|111505.5|111389.5|111505.5|111389.5|1
1737083950000|2025-01-17 03:19:10|111505.6|111389.6|111504.8|111388.8|111505.6|111389.6|111504.8|111388.8|2
1737083960000|2025-01-17 03:19:20|111502.5|111386.5|111502.5|111386.5|111502.5|111386.5|111502.5|111386.5|1
1737083970000|2025-01-17 03:19:30|111498|111398.8|111498|111399.1|111498|111399.1|111498|111398.8|2
1737083980000|2025-01-17 03:19:40|111498.2|111398.9|111498.2|111398.9|111498.2|111398.9|111498.2|111398.9|1
1737083990000|2025-01-17 03:19:50|111491.5|111408.6|111498.5|111401.3|111499.8|111408.8|111491.5|111397.6|7
1737084000000|2025-01-17 03:20:00|111505.6|111389.6|111504.3|111388.3|111505.6|111389.6|111504.3|111388.3|7
1737084010000|2025-01-17 03:20:10|111502.4|111386.4|111502.4|111386.4|111502.4|111386.4|111502.4|111386.4|1
1737084020000|2025-01-17 03:20:20|111498.3|111399|111498.3|111399|111498.3|111399|111498.3|111399|1
1737084030000|2025-01-17 03:20:30|111495.7|111396.3|111498.4|111400.1|111498.4|111400.1|111495.7|111396.3|3
1737084040000|2025-01-17 03:20:40|111499.6|111400|111499.6|111400|111499.6|111400|111499.6|111400|1
1737084050000|2025-01-17 03:20:50|111498.6|111399.5|111498.6|111399.5|111498.6|111399.5|111498.6|111399.5|1
1737084060000|2025-01-17 03:21:00|111498.4|111399.4|111500.4|111384.4|111502|111399.4|111498.4|111382.9|5
1737084070000|2025-01-17 03:21:10|111501.2|111385.2|111503.1|111387.1|111503.1|111387.1|111500.4|111384.4|4
1737084080000|2025-01-17 03:21:20|111503.9|111387.9|111502.7|111386.7|111503.9|111387.9|111500.7|111384.7|4
1737084090000|2025-01-17 03:21:30|111496.2|111395.9|111499.4|111400.9|111499.4|111400.9|111496.2|111395.9|4
1737084100000|2025-01-17 03:21:40|111499.1|111399.7|111499.1|111399.8|111499.1|111400.9|111499.1|111399.7|4
1737084110000|2025-01-17 03:21:50|111498.9||111498.9||111498.9||111498.9||1
1737084120000|2025-01-17 03:22:00|111504.3|111388.3|111505.4|111389.4|111505.4|111389.4|111504.3|111388.3|5
1737084130000|2025-01-17 03:22:10|111502|111404.2|111502.3|111406.8|111502.3|111406.8|111502|111404.2|2
1737084140000|2025-01-17 03:22:20|111505.3|111408|111508.5|111406.8|111510.6|111408|111502.7|111401.1|6
1737084150000|2025-01-17 03:22:30|111507.7|111407.3|111507.7|111407.3|111507.7|111407.3|111507.7|111407.3|1
1737084160000|2025-01-17 03:22:40|111507.5|111407.6|111507.5|111407.6|111507.5|111407.6|111507.5|111407.6|1
1737084170000|2025-01-17 03:22:50|111511.5|111405.1|111511.8|111395.8|111511.8|111406.3|111511.5|111395.5|4
1737084180000|2025-01-17 03:23:00|111512.1|111396.1|111512.1|111396.1|111512.1|111396.1|111512.1|111396.1|1
1737084190000|2025-01-17 03:23:10|111511.4|111395.4|111505.4|111404.9|111511.4|111404.9|111505.4|111395.4|2
1737084200000|2025-01-17 03:23:20|111497.5|111413.2|111510.9|111410.2|111510.9|111413.2|111497.5|111406.1|3
1737084210000|2025-01-17 03:23:30|111511.2|111410.6|111505.5|111406.7|111511.2|111410.6|111505.5|111406.7|5
1737084220000|2025-01-17 03:23:40|111506.5|111407.9|111518.6|111416.9|111518.6|111416.9|111505.5|111407.9|7
1737084230000|2025-01-17 03:23:50|111521.1|111419.5|111521.7|111420.9|111521.7|111420.9|111521.1|111419.5|3
1737084240000|2025-01-17 03:24:00|111521.8|111422.1|111521.8|111422.1|111521.8|111422.1|111521.8|111422.1|1
1737084250000|2025-01-17 03:24:10|111522.3|111419.9|111522.3|111422.4|111522.3|111422.4|111522.3|111419.9|3
1737084260000|2025-01-17 03:24:20|111525|111425.1|111513.6|111415.1|111529.1|111426.6|111513.6|111415.1|11
1737084270000|2025-01-17 03:24:30|111513.5|111415.3|111513.5|111415.3|111513.5|111415.3|111513.5|111415.3|1
1737084280000|2025-01-17 03:24:40|111513.8||111513.8||111513.8||111513.8||1
1737084290000|2025-01-17 03:24:50|111522.3|111406.3|111522.3|111406.3|111522.3|111406.3|111522.3|111406.3|1
1737084300000|2025-01-17 03:25:00|111516.5|111418.1|111524.7|111418.9|111524.7|111420.7|111516.5|111418.1|8
1737084310000|2025-01-17 03:25:10|111524.8|111419.5|111528.5|111426.2|111528.5|111426.2|111524.8|111419.5|6
1737084320000|2025-01-17 03:25:20|111528.3||111528.3||111528.3||111528.3||1
1737084330000|2025-01-17 03:25:30|111524.4|111420.5|111527.4|111424|111528.3|111425|111524.4|111420.5|5
1737084340000|2025-01-17 03:25:40|111524.7|111421.3|111522.1|111415.3|111524.7|111421.3|111516.1|111409.7|6
1737084350000|2025-01-17 03:25:50|111521.7|111415.8|111521.7|111415.8|111521.7|111415.8|111521.7|111415.8|1
1737084360000|2025-01-17 03:26:00|111521.9|111415.9|111521.9|111415.9|111521.9|111417.2|111521.9|111414.9|5
1737084370000|2025-01-17 03:26:10|111522.9|111406.9|111525.7|111409.7|111525.7|111409.7|111522.9|111406.9|2
1737084380000|2025-01-17 03:26:20|111525|111409|111521.9|111416.7|111526.3|111421.8|111521.9|111409|10
1737084390000|2025-01-17 03:26:30|111522.6|111417.6|111522.6|111417.6|111522.6|111417.6|111522.6|111417.6|1
1737084400000|2025-01-17 03:26:40|111522.5||111522.5||111522.5||111522.5||1
1737084410000|2025-01-17 03:26:50|111525.9|111416.6|111524.1|111408.1|111525.9|111417.6|111524.1|111408.1|4
1737084420000|2025-01-17 03:27:00|111520|111404|111526.3|111410.3|111526.3|111410.3|111520|111404|4
1737084430000|2025-01-17 03:27:10|111525.2|111409.2|111525.2|111409.2|111525.2|111409.2|111525.2|111409.2|1
1737084440000|2025-01-17 03:27:20|111522.7|111418.1|111522.3|111417.5|111522.7|111418.1|111522.3|111417.5|2
1737084450000|2025-01-17 03:27:30|111522.6|111418|111522.6|111418|111522.6|111418|111522.6|111418|1
1737084460000|2025-01-17 03:27:40|111520|111415.4|111515.8|111412.7|111520|111415.4|111515.8|111412.7|2
1737084470000|2025-01-17 03:27:50|111513.1|111411.9|111513.1|111409.3|111513.1|111411.9|111513.1|111408|4
1737084480000|2025-01-17 03:28:00|111512.7|111409.5|111512.7|111409.5|111512.7|111409.5|111512.7|111409.5|1
1737084490000|2025-01-17 03:28:10|111512.9|111407|111512.9|111409.7|111512.9|111409.7|111512.9|111407|4
1737084500000|2025-01-17 03:28:20|111512.7|111409.5|111516.6|111400.6|111516.6|111409.5|111512.7|111400.6|2
1737084510000|2025-01-17 03:28:30|111514.9|111398.9|111523.7|111417.6|111523.7|111418.2|111513.9|111398.9|5
1737084520000|2025-01-17 03:28:40|111524.3|111419.1|111524.3|111419.1|111524.3|111419.1|111524.3|111419.1|1
1737084530000|2025-01-17 03:28:50|111523.3|111417.8|111523.3|111416.9|111523.3|111417.8|111523.3|111416.9|2
1737084540000|2025-01-17 03:29:00|111523.7|111418.2|111524.1|111408.1|111524.1|111418.2|111523.7|111407.7|7
1737084560000|2025-01-17 03:29:20|111523.8|111407.8|111523.8|111407.8|111523.8|111407.8|111523.8|111407.8|1
1737084570000|2025-01-17 03:29:30|111522.1|111416.4|111522|111416.3|111522.1|111416.4|111522|111416.3|2
1737084580000|2025-01-17 03:29:40|111516|111425|111514.5|111410.2|111522|111425|111511.9|111406.3|10
1737084590000|2025-01-17 03:29:50|111514.3|111407.7|111514.3|111411.3|111514.3|111411.3|111514.3|111407.7|4
1737084600000|2025-01-17 03:30:00|111514.2|111411.6|111514.2|111411.6|111514.2|111411.6|111514.2|111411.6|1
1737084610000|2025-01-17 03:30:10|111511.6|111409|111509.3|111407.5|111511.6|111409|111509.3|111407.5|3
1737084620000|2025-01-17 03:30:20|111508.6|111405|111508.6|111405.3|111508.6|111406.2|111508.6|111405|3
1737084630000|2025-01-17 03:30:30|111508.4|111405.6|111508.4|111405.6|111508.4|111405.6|111508.4|111405.6|1
1737084640000|2025-01-17 03:30:40|111510.6|111394.6|111511.3|111395.3|111511.3|111395.3|111510.6|111394.6|2
1737084650000|2025-01-17 03:30:50|111510.8|111394.8|111509.7|111393.7|111510.8|111394.8|111509.7|111393.7|2
1737084660000|2025-01-17 03:31:00|111510.6|111394.6|111505.7|111400.7|111510.6|111403|111505.6|111394.6|4
1737084670000|2025-01-17 03:31:10|111506|111402|111506|111401.3|111506|111402|111506|111400.7|5
1737084680000|2025-01-17 03:31:20|111508.6|111402.6|111509|111406.2|111509|111406.2|111508.6|111402.6|3
1737084690000|2025-01-17 03:31:30|111510.3|111405.7|111508.6|111406|111510.3|111406|111508.6|111405.7|2
1737084700000|2025-01-17 03:31:40|111510.3|111407.8|111508.7|111406.3|111510.3|111407.8|111508.7|111406.3|6
1737084710000|2025-01-17 03:31:50|111512.4|111407.6|111513.2|111397.2|111513.2|111407.6|111512.4|111396.4|7
1737084720000|2025-01-17 03:32:00|111511.6|111395.6|111510.8|111394.8|111513.9|111397.9|111510.8|111394.8|8
1737084730000|2025-01-17 03:32:10|111506.8|111403.5|111506.8|111403.7|111506.8|111403.7|111506.8|111403.5|2
1737084740000|2025-01-17 03:32:20|111506.5|111403.9|111506.5|111403.9|111506.5|111403.9|111506.5|111403.9|1
1737084760000|2025-01-17 03:32:40|111499|111411.9|111509.8|111393.8|111509.8|111411.9|111499|111393.8|2
1737084770000|2025-01-17 03:32:50|111510.7|111394.7|111510|111394|111510.7|111394.7|111509.8|111393.8|6
1737084780000|2025-01-17 03:33:00|111509.2|111393.2|111510.1|111394.1|111510.1|111394.1|111508.5|111392.5|4
1737084790000|2025-01-17 03:33:10|111508.2|111392.2|111502.9|111401.5|111508.2|111402|111502.9|111392.2|5
1737084800000|2025-01-17 03:33:20|111500.3|111400.2|111499.3|111396.9|111500.3|111400.2|111499.3|111396.9|3
1737084810000|2025-01-17 03:33:30|111499.9|111398.1|111499.9|111398.6|111499.9|111398.6|111499.9|111398.1|2
1737084820000|2025-01-17 03:33:40|111499.7|111398.5|111499.7|111398.5|111499.7|111398.5|111499.7|111398.5|1
1737084830000|2025-01-17 03:33:50|111505|111389|111503.3|111401.9|111505|111401.9|111502.5|111389|3
1737084840000|2025-01-17 03:34:00|111503.9|111402.2|111503.9|111402.2|111503.9|111402.2|111503.9|111402.2|1
1737084850000|2025-01-17 03:34:10|111503.6|111401|111503.6|111402.2|111503.6|111402.2|111503.6|111401|3
1737084860000|2025-01-17 03:34:20|111507.7|111400.9|111506.2|111390.2|111507.7|111402.2|111506.2|111390.2|4
1737084870000|2025-01-17 03:34:30|111505.4|111389.4|111502.4|111398.8|111505.4|111398.8|111499.5|111389.4|4
1737084880000|2025-01-17 03:34:40|111498|111401.2|111500.1|111399.7|111500.7|111401.2|111498|111396.8|4
1737084890000|2025-01-17 03:34:50|111501.1|111397.2|111501.1|111399.1|111501.1|111399.1|111501.1|111397.2|3
1737084900000|2025-01-17 03:35:00|111503.7|111401.7|111498.8|111397.2|111503.7|111401.7|111498.8|111397.2|5
1737084910000|2025-01-17 03:35:10|111499.1|111395.8|111503.1|111400.6|111503.1|111400.6|111498.7|111395.3|5
1737084920000|2025-01-17 03:35:20|111502.8||111502.8||111502.8||111502.8||1
1737084930000|2025-01-17 03:35:30|111502.9|111400.8|111502.9|111400.8|111502.9|111400.8|111502.9|111400.8|1
1737084940000|2025-01-17 03:35:40|111502.8|111398.8|111506.3|111390.3|111506.3|111401.3|111502.8|111390.3|3
1737084950000|2025-01-17 03:35:50|111506.1|111390.1|111506.1|111390.1|111506.1|111390.1|111506.1|111390.1|1
1737084960000|2025-01-17 03:36:00|111506.7|111390.7|111506.7|111390.7|111506.7|111390.7|111506.7|111390.7|1
1737084970000|2025-01-17 03:36:10|111501.6|111401.3|111501.6|111398.8|111501.6|111402.6|111501.6|111397.3|8
1737084980000|2025-01-17 03:36:20|111504.2|111400.1|111508.9|111403.9|111510.5|111403.9|111501.6|111399.9|10
1737084990000|2025-01-17 03:36:30|111505.8|111400.8|111505.5|111400.6|111505.8|111400.8|111505.5|111400.6|2
1737085000000|2025-01-17 03:36:40||111400.4||111400.4||111400.4||111400.4|1
1737085010000|2025-01-17 03:36:50||111400.7||111400.7||111400.7||111400.7|1
1737085020000|2025-01-17 03:37:00|111508.2|111403.4|111507.5|111403.6|111508.2|111403.6|111507.5|111403.4|2
1737085030000|2025-01-17 03:37:10|111504.7|111400.8|111508|111403|111508|111403.4|111504.7|111400.8|3
1737085040000|2025-01-17 03:37:20|111505.3|111400.3|111506.6|111403|111508.1|111403.1|111503.9|111400.3|5
1737085050000|2025-01-17 03:37:30|111503.9|111400.3|111509.5|111406.2|111509.6|111406.4|111503.9|111400.3|5
1737085060000|2025-01-17 03:37:40|111510.7|111405.7|111514.5|111408.6|111514.5|111408.6|111510.7|111405.7|4
1737085070000|2025-01-17 03:37:50|111514.2|111409.1|111512.5|111408.9|111514.2|111409.1|111512.5|111408.9|2
1737085080000|2025-01-17 03:38:00|111509.7|111406.1|111514.7|111411.1|111514.7|111411.1|111509.7|111406.1|3
1737085090000|2025-01-17 03:38:10|111514.6|111411.3|111514.6|111411.3|111514.6|111411.3|111514.6|111411.3|1
1737085100000|2025-01-17 03:38:20||111411.4||111411.4||111411.4||111411.4|1
1737085110000|2025-01-17 03:38:30|111518.3|111402.3|111518|111402|111518.3|111402.3|111518|111402|2
1737085130000|2025-01-17 03:38:50|111518.1|111402.1|111515|111412.1|111518.1|111421.4|111510.6|111402.1|5
1737085140000|2025-01-17 03:39:00|111515.1|111412.5|111515.1|111412.5|111515.1|111412.5|111515.1|111412.5|1
1737085150000|2025-01-17 03:39:10|111514.9|111412.4|111514.9|111412.4|111514.9|111412.4|111514.9|111412.4|1
1737085160000|2025-01-17 03:39:20|111516.7|111400.7|111517.6|111401.6|111517.6|111401.6|111516.7|111400.7|2
1737085170000|2025-01-17 03:39:30|111516.8|111400.8|111512.8|111411.6|111516.8|111411.6|111509.8|111400.8|4
1737085180000|2025-01-17 03:39:40|111514.2|111411.5|111514.2|111411.5|111514.2|111411.5|111514.2|111411.5|1
1737085190000|2025-01-17 03:39:50|111514.1|111411.6|111514.1|111411.6|111514.1|111411.6|111514.1|111411.6|1
1737085200000|2025-01-17 03:40:00|111516.5|111400.5|111516.5|111400.5|111516.5|111400.5|111516.5|111400.5|1
1737085210000|2025-01-17 03:40:10|111516.4|111400.4|111516.4|111400.4|111516.4|111400.4|111516.4|111400.4|1
1737085220000|2025-01-17 03:40:20|111514.8|111398.8|111509.4|111403.6|111514.8|111405|111503.5|111398.8|9
1737085230000|2025-01-17 03:40:30|111509.2|111404.8|111509.2|111405.3|111509.2|111405.3|111509.2|111404.8|2
1737085240000|2025-01-17 03:40:40|111511.3|111405.6|111509.2|111406.6|111511.3|111406.6|111506.1|111403.5|4
1737085250000|2025-01-17 03:40:50|111505.4|111402.7|111507.8|111404.1|111508.1|111405.5|111505.4|111402.7|3
1737085260000|2025-01-17 03:41:00|111507.6|111405.1|111507.6|111403.9|111507.6|111405.1|111507.6|111403.9|4
1737085270000|2025-01-17 03:41:10|111507.3|111403.4|111500.6|111399.4|111507.3|111403.4|111500.6|111399.4|3
1737085280000|2025-01-17 03:41:20|111503.1|111402|111503.6|111401.8|111503.6|111402|111503.1|111401.8|2
1737085300000|2025-01-17 03:41:40|111501.2|111400.5|111504.4|111399.1|111504.4|111401.8|111501.2|111394.8|10
1737085310000|2025-01-17 03:41:50|111504.3|111401.8|111504.3|111402.2|111504.3|111402.2|111504.3|111401.8|2
1737085320000|2025-01-17 03:42:00|111503.9|111400.9|111503.9|111399.8|111503.9|111400.9|111503.9|111399.8|2
1737085330000|2025-01-17 03:42:10|111499.9|111395.9|111502|111401.6|111502.5|111401.6|111499.9|111395.9|4
1737085340000|2025-01-17 03:42:20|111501.9|111400.4|111501.9|111400.3|111501.9|111401.6|111501.9|111400.3|4
1737085360000|2025-01-17 03:42:40|111505.1|111389.1|111507.2|111391.2|111507.2|111391.2|111505.1|111389.1|3
1737085370000|2025-01-17 03:42:50|111505.6|111389.6|111508.6|111392.6|111508.6|111392.6|111505.6|111389.6|5
1737085380000|2025-01-17 03:43:00|111504.9|111403.3|111503.8|111403.6|111504.9|111403.6|111503.8|111403.3|2
1737085400000|2025-01-17 03:43:20|111499.1|111413.2|111503.5|111402.1|111503.8|111413.2|111499.1|111400.9|4
1737085410000|2025-01-17 03:43:30|111506.1|111403.4|111506.1|111390.1|111506.1|111403.4|111506.1|111390.1|5
1737085420000|2025-01-17 03:43:40|111506.9|111390.9|111506.9|111390.9|111506.9|111390.9|111506.9|111390.9|1
1737085430000|2025-01-17 03:43:50|111500.8|111399|111500.8|111400|111500.8|111400|111500.8|111397.5|3
1737085440000|2025-01-17 03:44:00|111500.6|111397.5|111500.6|111400.4|111500.6|111400.4|111500.6|111397.5|3
1737085450000|2025-01-17 03:44:10|111499.9|111399.2|111499.9|111398.8|111499.9|111399.2|111499.9|111398.8|2
1737085460000|2025-01-17 03:44:20|111503.8|111387.8|111504.6|111388.6|111504.6|111388.6|111503.8|111387.8|2
1737085470000|2025-01-17 03:44:30|111506.6|111390.6|111505.2|111389.2|111506.6|111390.6|111505.2|111389.2|2
1737085480000|2025-01-17 03:44:40|111505.5|111389.5|111504.5|111388.5|111505.5|111389.5|111504.5|111388.5|2
1737085490000|2025-01-17 03:44:50|111495.1|111408.2|111497.7|111393.1|111497.8|111408.2|111495.1|111393.1|15
1737085500000|2025-01-17 03:45:00|111491|111395.6|111494.7|111395.4|111495|111395.6|111491|111387.4|5
1737085510000|2025-01-17 03:45:10|111494|111392.9|111494|111394.8|111494|111395.4|111494|111392.3|5
1737085520000|2025-01-17 03:45:20|111496.7|111392.3|111500.8|111384.8|111500.8|111392.3|111496.7|111380.7|4
1737085530000|2025-01-17 03:45:30|111497.7|111398.9|111500.5|111398.9|111500.5|111400.2|111497.7|111398.9|3
1737085540000|2025-01-17 03:45:40|111501|111399.9|111501|111399.9|111501|111399.9|111501|111399.9|1
1737085550000|2025-01-17 03:45:50|111500.9|111399.5|111500.9|111399.5|111500.9|111399.5|111500.9|111399.5|1
1737085560000|2025-01-17 03:46:00|111504.8|111399.7|111504.8|111388.8|111504.8|111399.7|111504.8|111388.8|2
1737085570000|2025-01-17 03:46:10|111505.9|111389.9|111505.9|111389.9|111505.9|111389.9|111505.9|111389.9|1
1737085580000|2025-01-17 03:46:20|111506.6|111390.6|111506.6|111390.6|111506.6|111390.6|111506.6|111390.6|1
1737085590000|2025-01-17 03:46:30|111497.1|111409.9|111502.8|111403|111502.8|111409.9|111497.1|111401.2|6
1737085600000|2025-01-17 03:46:40||111403.3||111403.3||111403.3||111403.3|1
1737085620000|2025-01-17 03:47:00|111508.5|111392.5|111508.8|111392.8|111508.8|111392.8|111508.2|111392.2|3
1737085630000|2025-01-17 03:47:10|111505.5|111389.5|111506.3|111400.3|111506.5|111400.3|111505.5|111389.5|5
1737085640000|2025-01-17 03:47:20|111506.4|111400.7|111510.9|111403.2|111510.9|111403.2|111506.4|111400.7|2
1737085650000|2025-01-17 03:47:30|111510.5|111404.4|111519.4|111407|111519.4|111408.2|111510.5|111404.4|4
1737085660000|2025-01-17 03:47:40|111517.9|111407.5|111517.9|111407.5|111517.9|111407.5|111517.9|111407.5|1
1737085670000|2025-01-17 03:47:50|111515|111406.5|111517.9|111411.6|111517.9|111411.6|111513|111406.5|7
1737085680000|2025-01-17 03:48:00|111517.7|111413.5|111517.7|111413.5|111517.7|111413.5|111517.7|111413.5|1
1737085690000|2025-01-17 03:48:10|111517.8|111413|111517.8|111413|111517.8|111413|111517.8|111413|1
1737085700000|2025-01-17 03:48:20||111413.1||111413.1||111413.1||111413.1|1
1737085710000|2025-01-17 03:48:30|111518.6|111402.6|111515.2|111399.2|111520.4|111404.4|111515.2|111399.2|5
1737085720000|2025-01-17 03:48:40|111512.4|111406.1|111515|111409|111515.2|111409.8|111511.4|111406.1|6
1737085730000|2025-01-17 03:48:50|111514.9|111410.3|111514.9|111411.9|111514.9|111411.9|111514.9|111410.3|2
1737085740000|2025-01-17 03:49:00|111515.1||111515.1||111515.1||111515.1||1
1737085750000|2025-01-17 03:49:10|111518.5|111402.5|111518.5|111402.5|111518.5|111402.5|111518.5|111402.5|1
1737085760000|2025-01-17 03:49:20|111521|111405|111520.2|111404.2|111521|111405|111519.4|111403.4|3
1737085770000|2025-01-17 03:49:30|111519.4|111403.4|111519.4|111403.4|111519.4|111403.4|111519.4|111403.4|1
1737085780000|2025-01-17 03:49:40|111515.3|111412|111506.9|111400.6|111515.3|111412|111506.7|111400.6|4
1737085790000|2025-01-17 03:49:50|111508.8|111403.5|111508.6|111405.1|111508.8|111405.1|111508.6|111403.5|2
1737085800000|2025-01-17 03:50:00|111507.7|111406.4|111507.6|111406.8|111507.7|111406.8|111507.6|111406.4|3
1737085810000|2025-01-17 03:50:10|111506.3|111409.6|111512.6|111408.7|111512.6|111409.6|111506.3|111407|6
1737085820000|2025-01-17 03:50:20|111511.8|111410.2|111506.7|111406.2|111513.7|111410.4|111506.7|111406.2|5
1737085830000|2025-01-17 03:50:30|111510.4|111408.9|111507.6|111404.9|111510.4|111408.9|111506.6|111404.9|5
1737085840000|2025-01-17 03:50:40|111507.5|111403.6|111507.5|111403.8|111507.5|111404.9|111507.5|111403.6|3
1737085850000|2025-01-17 03:50:50||111404||111404||111404||111404|1
1737085860000|2025-01-17 03:51:00|111511.7|111404.4|111511.7|111395.7|111511.7|111404.4|111511.7|111395.7|2
1737085870000|2025-01-17 03:51:10|111512.5|111396.5|111512.6|111396.6|111513.4|111397.4|111511.7|111395.7|4
1737085880000|2025-01-17 03:51:20|111512|111396|111512|111396|111512|111396|111512|111396|1
1737085890000|2025-01-17 03:51:30|111509.2|111405.8|111508.9|111406.1|111509.2|111406.1|111508.9|111405.8|2
1737085900000|2025-01-17 03:51:40|111508.4|111407.4|111508.4|111407.5|111508.4|111407.5|111508.4|111407.4|2
1737085910000|2025-01-17 03:51:50|111508.8||111508.8||111508.8||111508.8||1
1737085920000|2025-01-17 03:52:00|111512.9|111396.9|111512.4|111396.4|111515.4|111399.4|111512.4|111396.4|3
1737085930000|2025-01-17 03:52:10|111511.8|111395.8|111511.8|111395.8|111511.8|111395.8|111511.8|111395.8|1
1737085940000|2025-01-17 03:52:20|111507|111405.6|111506.5|111403.5|111507|111405.6|111506.5|111403.1|4
1737085950000|2025-01-17 03:52:30|111510.1|111404.7|111513.7|111410.1|111514.3|111410.1|111506.1|111404|12
1737085960000|2025-01-17 03:52:40|111513.8|111410.6|111513.8|111410.6|111513.8|111410.6|111513.8|111410.6|1
1737085970000|2025-01-17 03:52:50|111513.7|111410.8|111513.7|111410.8|111513.7|111410.8|111513.7|111410.8|1
1737085980000|2025-01-17 03:53:00|111511.7|111410.9|111516.3|111400.3|111516.3|111410.9|111509.2|111400.3|3
1737085990000|2025-01-17 03:53:10|111506.6|111408.4|111506.5|111408|111506.6|111408.4|111506.5|111408|2
1737086000000|2025-01-17 03:53:20|111508.5|111408.7|111506.5|111408.2|111508.5|111408.7|111506.5|111408.2|2
1737086010000|2025-01-17 03:53:30|111509.1|111408.3|111506.5|111408.4|111509.1|111408.4|111506.5|111408.2|3
1737086020000|2025-01-17 03:53:40|111514.8|111398.8|111514.8|111398.8|111514.8|111398.8|111514.8|111398.8|1
1737086040000|2025-01-17 03:54:00|111507.2|111409.2|111507.2|111409.2|111507.2|111409.2|111507.2|111409.2|1
1737086050000|2025-01-17 03:54:10|111499.6|111414|111499.6|111413.8|111499.6|111414|111499.6|111413.8|2
1737086060000|2025-01-17 03:54:20|111507.2|111409.1|111509.1|111410.2|111509.1|111410.2|111507.2|111409.1|2
1737086070000|2025-01-17 03:54:30|111507|111410.3|111515|111399|111518.5|111410.3|111507|111399|3
1737086080000|2025-01-17 03:54:40|111516.4|111400.4|111515.7|111399.7|111516.4|111400.4|111515|111399|3
1737086090000|2025-01-17 03:54:50|111514.4|111398.4|111514.5|111398.5|111515.7|111399.7|111514.4|111398.4|5
1737086100000|2025-01-17 03:55:00|111506.2|111411|111505|111412.1|111506.2|111412.9|111505|111411|3
1737086110000|2025-01-17 03:55:10|111505.4|111409.8|111505.4|111409.8|111505.4|111409.8|111505.4|111409.8|1
1737086120000|2025-01-17 03:55:20|111507.7|111411.3|111506.6|111411.3|111507.7|111411.3|111506.6|111411.3|3
1737086130000|2025-01-17 03:55:30|111509.2|111409.9|111532.4|111431.6|111543.8|111431.8|111509.2|111409.9|17
1737086140000|2025-01-17 03:55:40|111532|111434|111531.1|111433.4|111532|111435.2|111531.1|111431.4|5
1737086150000|2025-01-17 03:55:50|111531.4|111430.2|111531.7|111431.6|111531.7|111434|111531.4|111429.6|8
1737086160000|2025-01-17 03:56:00|111531.5|111433.4|111535.2|111419.2|111535.2|111434.2|111531.3|111419.2|10
1737086170000|2025-01-17 03:56:10|111537.7|111421.7|111537.7|111421.7|111537.7|111421.7|111534.3|111418.3|3
1737086190000|2025-01-17 03:56:30|111534.5|111418.5|111531.2|111433.9|111534.5|111435.2|111528.8|111418.5|13
1737086200000|2025-01-17 03:56:40|111531.3|111433.7|111531.3|111433.7|111531.3|111433.7|111531.3|111433.7|1
1737086210000|2025-01-17 03:56:50|111531.4|111433.8|111530.2|111432.7|111531.4|111433.8|111527.7|111430.1|4
1737086220000|2025-01-17 03:57:00|111527.2|111429.7|111528.5|111431.5|111530.1|111432.6|111527.2|111429.6|9
1737086230000|2025-01-17 03:57:10|111529.1|111433.5|111529.1|111433.5|111529.1|111433.5|111529.1|111433.5|1
1737086240000|2025-01-17 03:57:20|111529|111431.8|111529|111431.8|111529|111431.8|111529|111431.8|1
1737086250000|2025-01-17 03:57:30|111535.7|111419.7|111535.7|111419.7|111535.7|111419.7|111535.7|111419.7|1
1737086270000|2025-01-17 03:57:50|111538.2|111422.2|111531.1|111434.2|111538.2|111434.2|111531.1|111420.2|3
1737086280000|2025-01-17 03:58:00|111531|111435.8|111530.9|111434.2|111531.4|111436.3|111528.3|111431.4|14
1737086290000|2025-01-17 03:58:10|111530.2|111435.7|111528.7|111434|111530.2|111436.5|111526.2|111431.2|16
1737086300000|2025-01-17 03:58:20|111528.8|111435.2|111528.6|111435.3|111528.8|111436.5|111528.6|111435.2|3
1737086310000|2025-01-17 03:58:30|111529.6|111442.1|111528.9|111431|111529.6|111442.1|111526.1|111427.4|6
1737086320000|2025-01-17 03:58:40|111527.5|111429|111527.8|111432.5|111528.7|111432.5|111526.1|111426.5|16
1737086330000|2025-01-17 03:58:50|111523.8|111426|111528.5|111431.1|111528.5|111442.1|111523.8|111426|33
1737086340000|2025-01-17 03:59:00|111528.2|111438.1|111528.4|111432.7|111528.5|111439|111528.1|111427.6|12
1737086350000|2025-01-17 03:59:10|111527.8|111431.3|111532.8|111416.8|111532.8|111432.7|111527.8|111416.8|8
1737086360000|2025-01-17 03:59:20|111531.4|111415.4|111535.8|111419.8|111535.8|111419.8|111531.4|111415.4|3
1737086370000|2025-01-17 03:59:30|111533.8|111417.8|111533.8|111417.8|111533.8|111417.8|111532|111416|12
1737086380000|2025-01-17 03:59:40|111533.3|111417.3|111528.2|111430.7|111533.8|111431.9|111528.2|111416|9
1737086390000|2025-01-17 03:59:50|111528.3|111432|111525.8|111422.8|111528.3|111439.4|111525.8|111422.8|11
1737086400000|2025-01-17 04:00:00|111528.4|111425.3|111528.4|111428.4|111528.4|111428.4|111528.4|111425.3|7
1737086410000|2025-01-17 04:00:10|111528.1|111429.6|111528.1|111430.3|111528.1|111430.3|111528.1|111429.6|2
1737086420000|2025-01-17 04:00:20|111528.6|111430.7|111528.6|111430.7|111528.6|111430.7|111528.6|111430.7|1
1737086430000|2025-01-17 04:00:30|111535.7|111419.7|111535.7|111419.7|111535.7|111419.7|111535.7|111419.7|1
1737086440000|2025-01-17 04:00:40|111535.6|111419.6|111535.6|111419.6|111535.6|111419.6|111535.6|111419.6|1
1737086450000|2025-01-17 04:00:50|111534.3|111418.3|111527.4|111427.6|111534.3|111427.6|111527.4|111416.1|3
1737086460000|2025-01-17 04:01:00|111523.8|111436.8|111523.6|111417.3|111523.8|111436.8|111523.6|111417.3|4
1737086470000|2025-01-17 04:01:10|111523.3|111419.2|111523.3|111419.2|111523.3|111419.2|111523.3|111419.2|1
1737086480000|2025-01-17 04:01:20|111523|111419.3|111528|111431.7|111528|111431.7|111523|111419.3|9
1737086490000|2025-01-17 04:01:30|111530.7|111434.4|111523.9|111416.6|111530.7|111434.4|111523.7|111416.6|4
1737086500000|2025-01-17 04:01:40|111523.7|111418.1|111522.5|111418.4|111523.7|111418.4|111522.5|111418.1|2
1737086510000|2025-01-17 04:01:50|111526.4|111419.7|111530.4|111431.1|111536.7|111439.1|111525.5|111417|15
1737086520000|2025-01-17 04:02:00|111529.8|111428.6|111529.8|111431.5|111529.8|111431.5|111529.8|111428.6|3
1737086530000|2025-01-17 04:02:10|111529.6|111431.6|111529.6|111431.6|111529.6|111431.6|111529.6|111431.6|1
1737086540000|2025-01-17 04:02:20|111537.1|111434.1|111536.9|111420.9|111537.8|111434.1|111535.2|111419.2|5
1737086550000|2025-01-17 04:02:30|111535.2|111419.2|111537.6|111421.6|111538.3|111422.3|111535.2|111419.2|6
1737086560000|2025-01-17 04:02:40|111535.9|111419.9|111531.8|111435.9|111535.9|111435.9|111528.8|111419.8|6
1737086570000|2025-01-17 04:02:50|111532.6|111434.7|111532.6|111435.6|111532.6|111435.6|111532.6|111432.3|6
1737086580000|2025-01-17 04:03:00|111532.1|111436|111532.1|111436|111532.1|111436|111532.1|111436|1
1737086590000|2025-01-17 04:03:10|111534.7|111438.6|111538.3|111439.6|111538.9|111439.6|111534.7|111432.9|6
1737086600000|2025-01-17 04:03:20|111539|111440.7|111539|111438.2|111539|111440.7|111539|111438.2|4
1737086610000|2025-01-17 04:03:30|111538.8|111440.7|111538.8|111438.4|111538.8|111440.9|111538.8|111438.4|3
1737086620000|2025-01-17 04:03:40|111544.3|111428.3|111541.4|111442.5|111546.4|111442.5|111541.4|111428.3|6
1737086630000|2025-01-17 04:03:50|111541.9|111442.9|111541.9|111441.6|111541.9|111442.9|111541.9|111441.6|2
1737086640000|2025-01-17 04:04:00|111541.1|111444.1|111541.1|111443.7|111541.1|111444.1|111541.1|111443.7|2
1737086650000|2025-01-17 04:04:10|111540.6|111429.2|111545.2|111429.2|111545.2|111429.2|111540.6|111429.2|2
1737086660000|2025-01-17 04:04:20|111545|111429|111545|111429|111545|111429|111545|111429|1
1737086670000|2025-01-17 04:04:30|111546.7|111430.7|111537.3|111440.6|111546.7|111441.4|111537.3|111430.7|3
1737086680000|2025-01-17 04:04:40|111537|111438.8|111537|111438.6|111537|111439.3|111537|111438.6|3
1737086700000|2025-01-17 04:05:00|111541.6|111425.6|111542.4|111426.4|111542.4|111426.4|111541.6|111425.6|2
1737086710000|2025-01-17 04:05:10|111533.6|111435.5|111540.1|111440.4|111540.1|111442|111533.6|111435.5|5
1737086720000|2025-01-17 04:05:20|111538.1|111439.6|111540.6|111439.6|111541.5|111441.7|111537.8|111436.8|9
1737086730000|2025-01-17 04:05:30|111537.2|111440.8|111538.9|111441.7|111538.9|111441.7|111536.1|111436.2|6
1737086740000|2025-01-17 04:05:40|111538.8|111442.1|111538.8|111442.1|111538.8|111442.1|111538.8|111442.1|1
1737086750000|2025-01-17 04:05:50||111439.6||111439.6||111442.1||111439.6|3
1737086760000|2025-01-17 04:06:00|111538.7|111442.1|111544.8|111428.8|111544.8|111442.2|111538.7|111428.8|3
1737086790000|2025-01-17 04:06:30|111538|111441.6|111541.2|111439.4|111546.4|111450.5|111533.1|111433|17
1737086800000|2025-01-17 04:06:40|111539.7|111441.9|111539.7|111443.4|111539.7|111443.4|111539.7|111441.9|2
1737086810000|2025-01-17 04:06:50|111540.2|111440.9|111542.8|111443.6|111542.8|111444.8|111540.2|111440.9|7
1737086820000|2025-01-17 04:07:00|111538.2|111439|111540.1|111440.8|111540.5|111443.6|111537.5|111438.4|8
1737086830000|2025-01-17 04:07:10||111440.7||111443.2||111443.2||111440.7|2
1737086840000|2025-01-17 04:07:20|111537.5|111440.5|111540.4|111443.5|111540.4|111443.5|111537.5|111440.5|2
1737086850000|2025-01-17 04:07:30|111539.5|111442.9|111539.5|111442.9|111539.5|111442.9|111539.5|111442.9|1
1737086860000|2025-01-17 04:07:40|111536.6|111440|111536.3|111438.4|111536.6|111440|111536.3|111437.2|4
1737086870000|2025-01-17 04:07:50|111536.4|111439.2|111536.4|111439.2|111536.4|111439.2|111536.4|111439.2|1
1737086880000|2025-01-17 04:08:00|111535.9|111438.6|111535.9|111438.6|111535.9|111438.6|111535.9|111438.6|1
1737086890000|2025-01-17 04:08:10|111542.7|111426.7|111542.7|111426.7|111542.7|111426.7|111542.7|111426.7|1
1737086910000|2025-01-17 04:08:30|111543.7|111429.8|111536.7|111439.6|111543.7|111439.6|111536.3|111426.7|4
1737086920000|2025-01-17 04:08:40||111439.7||111439.7||111439.7||111439.7|1
1737086930000|2025-01-17 04:08:50|111537.2|111440.3|111537.2|111440.3|111537.2|111440.3|111537.2|111440.3|1
1737086940000|2025-01-17 04:09:00|111536.8|111441.5|111544.4|111428.4|111544.4|111441.5|111536.8|111428.4|3
1737086950000|2025-01-17 04:09:10|111545.3|111429.3|111536.2|111439|111545.3|111443.7|111536.2|111429.3|3
1737086960000|2025-01-17 04:09:20|111536.6|111436.7|111536.9|111437|111536.9|111438.4|111536.6|111435.8|8
1737086970000|2025-01-17 04:09:30|111536.4|111439.5|111536.4|111439.5|111536.4|111439.5|111536.4|111439.5|2
1737086980000|2025-01-17 04:09:40|111544.5|111437|111544.5|111428.5|111544.5|111439.5|111544.5|111428.5|3
1737086990000|2025-01-17 04:09:50|111542.8|111426.8|111541.4|111425.4|111543.7|111427.7|111541.4|111425.4|4
1737087000000|2025-01-17 04:10:00|111539.6|111439.3|111538.4|111440.8|111539.6|111440.8|111534.9|111437.6|7
1737087010000|2025-01-17 04:10:10|111538.2|111441.3|111538.2|111441.3|111538.2|111441.3|111538.2|111441.3|1
1737087020000|2025-01-17 04:10:20|111538|111441|111538|111441|111538|111441|111538|111441|1
1737087030000|2025-01-17 04:10:30|111543.6|111427.6|111545.4|111429.4|111545.4|111429.4|111543.6|111427.6|3
1737087040000|2025-01-17 04:10:40|111535.3|111437.3|111534.7|111436.7|111535.3|111437.3|111534.7|111436.7|2
1737087050000|2025-01-17 04:10:50|111534.2||111534.2||111534.2||111534.2||1
1737087060000|2025-01-17 04:11:00|111535||111535||111535||111535||1
1737087070000|2025-01-17 04:11:10|111541.9|111425.9|111541.9|111425.9|111541.9|111425.9|111541.9|111425.9|1
1737087090000|2025-01-17 04:11:30|111543.6|111427.6|111531.8|111434.9|111543.6|111434.9|111531.8|111423|5
1737087100000|2025-01-17 04:11:40|111530.6|111432.5|111523.6|111420.8|111530.6|111437.5|111523.2|111420.8|5
1737087120000|2025-01-17 04:12:00|111523.5|111420.2|111528.5|111427.7|111531.2|111427.7|111522.7|111420.2|6
1737087130000|2025-01-17 04:12:10|111537.6|111430.2|111526.9|111425.9|111537.6|111436.9|111526.9|111425.9|8
1737087140000|2025-01-17 04:12:20|111530.5|111427.2|111533.3|111433.7|111533.3|111433.7|111530.5|111427.2|4
1737087150000|2025-01-17 04:12:30|111534.1|111433.9|111534.1|111433.9|111534.1|111433.9|111534.1|111433.9|1
1737087160000|2025-01-17 04:12:40|111534|111434|111534|111431.5|111534|111434|111534|111431.5|2
1737087170000|2025-01-17 04:12:50|111539.4|111434|111540.4|111424.4|111540.4|111434|111539.4|111423.4|3
1737087180000|2025-01-17 04:13:00|111539.8|111423.8|111539.8|111423.8|111539.8|111423.8|111539.8|111423.8|1
1737087190000|2025-01-17 04:13:10|111540|111424|111533.6|111434.1|111540|111434.1|111533.6|111424|2
1737087200000|2025-01-17 04:13:20||111434.2||111434.2||111434.2||111434.2|1
1737087210000|2025-01-17 04:13:30|111533.7|111434.5|111533.7|111434.5|111533.7|111434.5|111533.7|111434.5|1
1737087220000|2025-01-17 04:13:40|111527.9|111442.6|111540.5|111424.5|111540.5|111442.6|111527.9|111424.5|3
1737087230000|2025-01-17 04:13:50|111538.3|111422.3|111540.4|111424.4|111540.5|111424.5|111538.3|111422.3|3
1737087240000|2025-01-17 04:14:00|111540.8|111424.8|111540.8|111424.8|111540.8|111424.8|111540.8|111424.8|1
1737087250000|2025-01-17 04:14:10|111534.5|111435.6|111534.5|111435.6|111534.5|111435.6|111534.5|111435.6|1
1737087260000|2025-01-17 04:14:20|111534.4|111435.5|111534.4|111435.5|111534.4|111435.5|111534.4|111435.5|1
1737087270000|2025-01-17 04:14:30|111525.7|111432.2|111532.9|111432.5|111532.9|111432.5|111525.7|111425.6|6
1737087280000|2025-01-17 04:14:40|111532.5|111432.6|111532.5|111432.6|111532.5|111432.6|111532.5|111432.6|1
1737087290000|2025-01-17 04:14:50|111529.8|111429.3|111529.2|111431.3|111529.8|111431.3|111529.2|111429.3|4
1737087300000|2025-01-17 04:15:00|111536.1|111420.1|111536.1|111420.1|111536.1|111420.1|111536.1|111420.1|1
1737087320000|2025-01-17 04:15:20|111533.1|111417.1|111529.3|111428.1|111533.1|111428.1|111523.9|111417.1|4
1737087330000|2025-01-17 04:15:30|111530.7|111430.6|111534.8|111431.8|111534.8|111433.1|111530.7|111430.6|4
1737087340000|2025-01-17 04:15:40|111535.3|111432.1|111535.3|111432.1|111535.3|111432.1|111535.3|111432.1|1
1737087350000|2025-01-17 04:15:50|111535.4|111433.3|111535.4|111433.5|111535.4|111433.5|111535.4|111433.3|2
1737087360000|2025-01-17 04:16:00|111540.4|111432.3|111539.8|111423.8|111540.4|111432.3|111539.8|111423.8|3
1737087370000|2025-01-17 04:16:10|111540|111424|111540|111424|111540|111424|111540|111424|1
1737087380000|2025-01-17 04:16:20|111541.7|111425.7|111540.1|111424.1|111541.7|111425.7|111540|111424|4
1737087390000|2025-01-17 04:16:30|111538.4|111422.4|111534.7|111434.7|111538.4|111434.7|111534.6|111422.4|4
1737087400000|2025-01-17 04:16:40|111531.7|111432.2|111534|111433.9|111534.4|111434.7|111531.7|111431.6|5
1737087410000|2025-01-17 04:16:50|111534.4|111431.4|111534.4|111431.7|111534.4|111433.9|111534.4|111431.4|4
1737087430000|2025-01-17 04:17:10|111538.7|111422.7|111540|111424|111540.4|111424.4|111538.7|111422.7|3
1737087440000|2025-01-17 04:17:20|111538.4|111422.4|111538.4|111422.4|111538.4|111422.4|111538.4|111422.4|1
1737087450000|2025-01-17 04:17:30|111538.8|111422.8|111538.8|111422.8|111538.8|111422.8|111538.8|111422.8|1
1737087460000|2025-01-17 04:17:40|111534.1|111431.5|111534.1|111431.5|111534.1|111431.5|111534.1|111431.5|1
1737087470000|2025-01-17 04:17:50|111534|111431.4|111534|111431.4|111534|111431.4|111534|111431.4|1
1737087480000|2025-01-17 04:18:00|111535.4|111433.4|111533.9|111433.8|111540.1|111438.5|111533.9|111433.1|5
1737087490000|2025-01-17 04:18:10|111536.5|111436.4|111543.3|111441.6|111547.9|111449.4|111536.5|111436.4|9
1737087500000|2025-01-17 04:18:20|111543|111441.8|111543|111441.8|111543|111441.8|111543|111441.8|1
1737087510000|2025-01-17 04:18:30|111541.8|111438.8|111541.8|111437.9|111541.8|111438.8|111541.8|111437.9|2
1737087520000|2025-01-17 04:18:40|111538.2|111434.3|111539.6|111437|111540.7|111437|111538.2|111434.3|4
1737087530000|2025-01-17 04:18:50|111539.1|111437.2|111538.9|111437.2|111539.1|111437.2|111538.9|111437.2|2
1737087540000|2025-01-17 04:19:00|111539.4||111539.5||111539.5||111538.9||4
1737087550000|2025-01-17 04:19:10|111539|111427.2|111536.3|111434.5|111543.2|111434.5|111536.3|111427.2|3
1737087560000|2025-01-17 04:19:20|111536.8|111434|111536.8|111434|111536.8|111434|111536.3|111434|5
1737087570000|2025-01-17 04:19:30|111537.3|111434.5|111536.9|111434.5|111537.3|111434.5|111536.9|111434.5|2
1737087580000|2025-01-17 04:19:40|111536.4|111427.3|111542.8|111426.8|111543.3|111427.3|111536.4|111426.8|3
1737087600000|2025-01-17 04:20:00|111543.7|111427.7|111542.8|111426.8|111544|111428|111542.8|111426.8|5
1737087610000|2025-01-17 04:20:10|111537.1|111435.1|111537.1|111435.1|111537.1|111435.1|111537.1|111435.1|1
1737087620000|2025-01-17 04:20:20|111537.2|111436.4|111537.2|111436.4|111537.2|111436.4|111537.2|111434.6|7
1737087630000|2025-01-17 04:20:30|111537.7|111435.2|111535.9|111436.5|111537.7|111436.5|111535.9|111435.2|5
1737087640000|2025-01-17 04:20:40|111539.2|111439.8|111536.8|111436.2|111539.2|111439.8|111535|111434.5|5
1737087650000|2025-01-17 04:20:50|111537.1|111436.1|111537.1|111436.1|111537.1|111436.1|111537.1|111436.1|1
1737087660000|2025-01-17 04:21:00|111535.4|111436.6|111535.2|111436.6|111535.4|111436.6|111535.2|111436.6|2
1737087670000|2025-01-17 04:21:10|111536.9|111434.9|111542.2|111426.2|111544.1|111435.4|111536.9|111426.2|5
1737087680000|2025-01-17 04:21:20|111542|111426|111542|111426|111542|111426|111542|111426|1
1737087690000|2025-01-17 04:21:30|111540.5|111424.5|111533.7|111434|111540.5|111434|111533.3|111422.8|4
1737087700000|2025-01-17 04:21:40|111536|111435.3|111535.6|111434.4|111536|111435.3|111535.6|111434|4
1737087720000|2025-01-17 04:22:00|111543|111435.6|111542.8|111426.8|111543|111435.6|111542.8|111426.8|5
1737087730000|2025-01-17 04:22:10|111542.4|111426.4|111542.4|111426.4|111542.4|111426.4|111542.4|111426.4|1
1737087740000|2025-01-17 04:22:20|111540.9|111424.9|111542.2|111426.2|111542.2|111426.2|111540.1|111424.1|6
1737087750000|2025-01-17 04:22:30|111535.2|111435.4|111534.9|111435.4|111535.2|111435.4|111534.9|111435.4|2
1737087760000|2025-01-17 04:22:40||111435.6||111435.6||111435.6||111435.6|1
1737087770000|2025-01-17 04:22:50||111434.4||111434.8||111435.6||111434.4|3
1737087780000|2025-01-17 04:23:00|111540.3|111433.5|111542|111426|111542|111433.5|111540.3|111424.3|4
1737087790000|2025-01-17 04:23:10|111542.4|111426.4|111542.4|111426.4|111542.4|111426.4|111542.4|111426.4|1
1737087800000|2025-01-17 04:23:20|111541.1|111439.8|111537.6|111436.9|111541.1|111439.8|111537.6|111436.1|4
1737087810000|2025-01-17 04:23:30|111537.5|111436.8|111537.5|111436.8|111537.5|111436.8|111537.5|111436.8|1
1737087820000|2025-01-17 04:23:40|111537|111435.5|111536.6|111435.2|111537|111435.5|111536.6|111435.2|3
1737087830000|2025-01-17 04:23:50|111542.7|111426.7|111542.7|111426.7|111542.7|111426.7|111542.7|111426.7|1
1737087840000|2025-01-17 04:24:00|111543.5|111427.5|111546.2|111430.2|111546.2|111430.2|111542.3|111426.3|5
1737087850000|2025-01-17 04:24:10|111545.3|111429.3|111537.5|111435.8|111545.3|111435.8|111537.5|111428.1|3
1737087860000|2025-01-17 04:24:20|111537.4|111435.9|111537.4|111434.7|111537.4|111435.9|111535.6|111434.2|5
1737087870000|2025-01-17 04:24:30|111536.9||111536.3||111536.9||111536.3||2
1737087880000|2025-01-17 04:24:40|111536.4|111434.6|111542.2|111426.2|111542.2|111434.6|111536.4|111426.2|2
1737087890000|2025-01-17 04:24:50|111542.6|111426.6|111542.5|111426.5|111543.4|111427.4|111542.5|111426.5|3
1737087900000|2025-01-17 04:25:00|111541.4|111425.4|111543.3|111427.3|111543.3|111427.3|111541.4|111425.4|2
1737087910000|2025-01-17 04:25:10|111536.3|111437.4|111536.3|111438.7|111536.3|111438.7|111536.3|111437.4|2
1737087920000|2025-01-17 04:25:20|111537.3|111439.1|111536.8|111438.1|111537.4|111439.1|111536.8|111438.1|4
1737087930000|2025-01-17 04:25:30|111537.9|111438.9|111536.9|111438.3|111540.6|111441.5|111536.9|111438.3|4
1737087950000|2025-01-17 04:25:50|111536.8||111536.8||111536.8||111536.8||1
1737087960000|2025-01-17 04:26:00|111544.5|111428.5|111544.5|111428.5|111544.5|111428.5|111544.5|111428.5|1
1737087970000|2025-01-17 04:26:10|111544.2|111428.2|111544.2|111428.2|111544.2|111428.2|111544.2|111428.2|1
1737087980000|2025-01-17 04:26:20|111542.3|111426.3|111527.8|111442.7|111542.8|111442.7|111527.8|111426.3|3
1737087990000|2025-01-17 04:26:30|111527.6|111442.5|111527.6|111442.5|111527.6|111442.5|111527.6|111442.5|1
1737088000000|2025-01-17 04:26:40|111527.8|111442.7|111527.8|111442.7|111527.8|111442.7|111527.8|111442.7|1
1737088010000|2025-01-17 04:26:50|111527.6|111442.5|111527.6|111442.5|111527.6|111442.5|111527.6|111442.5|1
1737088020000|2025-01-17 04:27:00|111542.3|111426.3|111544.1|111428.1|111550.6|111434.6|111542.3|111426.3|6
1737088030000|2025-01-17 04:27:10|111546.3|111430.3|111544.5|111428.5|111546.3|111430.3|111544.1|111428.1|8
1737088040000|2025-01-17 04:27:20|111536.2|111438|111536.7|111438|111536.7|111438|111536.2|111438|2
1737088060000|2025-01-17 04:27:40|111536.5|111437.6|111534.5|111437.8|111536.5|111437.8|111534.5|111437.6|3
1737088070000|2025-01-17 04:27:50|111542.8|111426.8|111542.8|111426.8|111542.8|111426.8|111542.8|111426.8|1
1737088080000|2025-01-17 04:28:00|111531.3|111434.6|111531.7|111434.6|111531.7|111434.6|111531.3|111434.6|2
1737088090000|2025-01-17 04:28:10|111523.9|111439.5|111523.4|111439.3|111523.9|111439.5|111523.4|111439.3|2
1737088100000|2025-01-17 04:28:20|111528.6|111438.7|111537.8|111437.7|111538.7|111438.7|111528.6|111431.1|14
1737088110000|2025-01-17 04:28:30|111536.6|111436.5|111536.8|111434.8|111536.8|111436.5|111536.6|111434.8|3
1737088120000|2025-01-17 04:28:40|111538.6|111436.1|111537.8|111438.3|111538.6|111438.3|111537.8|111434.8|7
1737088130000|2025-01-17 04:28:50|111543.8|111437.1|111543.9|111427.9|111543.9|111437.1|111543.8|111427.8|3
1737088140000|2025-01-17 04:29:00|111544.2|111428.2|111543.5|111427.5|111544.2|111428.2|111543.5|111427.5|3
1737088150000|2025-01-17 04:29:10|111537|111436.8|111537.2|111436.9|111537.2|111436.9|111537|111436.8|2
1737088170000|2025-01-17 04:29:30|111543|111438.2|111538.6|111438.5|111543|111442.5|111538.6|111438.2|4
1737088180000|2025-01-17 04:29:40|111538.1|111438.1|111543.3|111427.3|111543.3|111438.1|111536.8|111427.3|3
1737088190000|2025-01-17 04:29:50|111543.1|111427.1|111543.1|111427.1|111543.1|111427.1|111543.1|111427.1|1
1737088200000|2025-01-17 04:30:00|111541.1|111425.1|111543.1|111427.1|111543.1|111427.1|111541.1|111425.1|2
1737088210000|2025-01-17 04:30:10|111536|111435.4|111536.1|111435.2|111536.1|111435.4|111536|111435.2|2
1737088230000|2025-01-17 04:30:30|111536.3|111436.4|111536.3|111436.5|111536.3|111436.5|111536.3|111435.2|3
1737088240000|2025-01-17 04:30:40|111538.8|111439.1|111541.9|111437.9|111549|111441.3|111538.3|111437.9|13
1737088250000|2025-01-17 04:30:50|111539.9|111438.9|111537.2|111438.9|111539.9|111438.9|111537.2|111438.9|3
1737088260000|2025-01-17 04:31:00|111538.9|111439.8|111538|111439.8|111538.9|111439.8|111536.8|111439.8|9
1737088270000|2025-01-17 04:31:10|111536.8|111439.9|111536.8|111439.9|111536.8|111439.9|111536.8|111439.9|2
1737088280000|2025-01-17 04:31:20|111545.5|111429.5|111545.5|111429.5|111545.5|111429.5|111545.5|111429.5|1
1737088300000|2025-01-17 04:31:40|111545.9|111429.9|111535.6|111434.9|111545.9|111444.5|111535.6|111429.5|14
1737088310000|2025-01-17 04:31:50|111534.3|111433.6|111533.7|111433.9|111534.3|111433.9|111533.7|111433.6|3
1737088320000|2025-01-17 04:32:00|111535|111435.2|111536.3|111437.8|111537.6|111437.8|111535|111435.2|4
1737088340000|2025-01-17 04:32:20|111535.9||111535.9||111535.9||111535.9||1
1737088350000|2025-01-17 04:32:30|111544.1|111428.1|111544.1|111428.1|111544.1|111428.1|111544.1|111428.1|1
1737088360000|2025-01-17 04:32:40|111542.8|111426.8|111542.7|111426.7|111542.8|111426.8|111542.7|111426.7|2
1737088370000|2025-01-17 04:32:50|111544|111428|111545.2|111429.2|111545.2|111429.2|111544|111428|2
1737088380000|2025-01-17 04:33:00|111540.2|111441.2|111547.5|111440.7|111547.5|111442|111540.2|111440.7|4
1737088390000|2025-01-17 04:33:10|111545.7|111440.8|111545.7|111442.1|111545.7|111442.1|111545.7|111440.8|2
1737088400000|2025-01-17 04:33:20|111546|111443.8|111549.9|111444.7|111549.9|111444.7|111546|111441.8|5
1737088410000|2025-01-17 04:33:30|111549.4|111446|111549.4|111446.1|111549.4|111446.1|111549.4|111446|2
1737088420000|2025-01-17 04:33:40|111548.7|111444.8|111548.7|111444.3|111548.7|111444.8|111548.7|111444.3|2
1737088430000|2025-01-17 04:33:50|111550.2|111434.2|111550.2|111434.2|111550.2|111434.2|111550.2|111434.2|1
1737088440000|2025-01-17 04:34:00|111550.3|111434.3|111545.7|111441.8|111550.3|111441.9|111545.7|111434.3|3
1737088450000|2025-01-17 04:34:10|111545.8|111441.9|111545.8|111441.9|111545.8|111441.9|111545.8|111441.9|1
1737088460000|2025-01-17 04:34:20|111536.7|111447.5|111537|111448.1|111537|111448.1|111536.7|111447.5|2
1737088470000|2025-01-17 04:34:30|111547.4|111431.4|111547.4|111431.4|111547.4|111431.4|111547.4|111431.4|1
1737088480000|2025-01-17 04:34:40|111547.9|111431.9|111547.9|111431.9|111547.9|111431.9|111547.9|111431.9|1
1737088490000|2025-01-17 04:34:50|111538|111448.7|111538|111448.7|111538|111448.7|111538|111448.7|1
1737088500000|2025-01-17 04:35:00|111541.8|111452.5|111550.2|111449|111550.2|111452.5|111541.8|111445.7|4
1737088510000|2025-01-17 04:35:10|111550.5|111449.6|111550.5|111449.6|111550.5|111449.6|111550.5|111449.6|1
1737088520000|2025-01-17 04:35:20|111550.4||111550.4||111550.4||111550.4||1
1737088530000|2025-01-17 04:35:30|111556.5|111440.5|111560.8|111460.2|111561.3|111460.2|111553.6|111440.5|15
1737088540000|2025-01-17 04:35:40|111560.6|111460.5|111560.6|111460.5|111560.6|111460.5|111560.6|111460.5|1
1737088550000|2025-01-17 04:35:50|111563.2|111463|111563.1|111464.4|111563.2|111464.4|111563.1|111463|2
1737088560000|2025-01-17 04:36:00|111572.4|111461.9|111571|111468.4|111572.4|111468.4|111570.5|111461.9|9
1737088570000|2025-01-17 04:36:10|111569.8|111468.3|111573.5|111469.5|111573.7|111469.7|111569.8|111465.9|8
1737088580000|2025-01-17 04:36:20|111574.4|111470.7|111574.4|111471.9|111574.4|111471.9|111574.4|111468.2|3
1737088590000|2025-01-17 04:36:30|111574.1|111472.1|111574.1|111472.1|111574.1|111472.1|111574.1|111472.1|1
1737088600000|2025-01-17 04:36:40|111584.3|111472.5|111578.6|111462.6|111584.3|111472.5|111576.5|111462.6|4
1737088610000|2025-01-17 04:36:50|111578.7|111462.7|111578.7|111462.7|111578.7|111462.7|111578.7|111462.7|1
1737088630000|2025-01-17 04:37:10|111577.6|111473|111574.9|111469.7|111577.6|111473|111574.9|111468.5|4
1737088640000|2025-01-17 04:37:20|111577.7|111472.5|111575.3|111471.4|111577.7|111472.7|111575.3|111471.4|4
1737088650000|2025-01-17 04:37:30|111575.2|111470.5|111575.8|111471.1|111575.8|111471.1|111572.6|111468|3
1737088660000|2025-01-17 04:37:40|111575.5|111471.3|111575.5|111471.3|111575.5|111471.3|111575.5|111471.3|1
1737088670000|2025-01-17 04:37:50|111569|111472.2|111569|111479.6|111569|111479.6|111569|111472.2|2
1737088680000|2025-01-17 04:38:00|111578.2|111462.2|111578.2|111462.2|111578.2|111462.2|111578.2|111462.2|1
1737088690000|2025-01-17 04:38:10|111576|111460|111576|111460|111576|111460|111576|111460|1
1737088700000|2025-01-17 04:38:20|111577|111461|111577|111461|111577|111461|111577|111461|1
1737088710000|2025-01-17 04:38:30|111568.8|111478.5|111567.7|111460.1|111575.3|111478.5|111567.7|111459.8|7
1737088720000|2025-01-17 04:38:40|111568.1|111461.1|111568.1|111460.7|111568.1|111461.1|111568.1|111460.1|5
1737088730000|2025-01-17 04:38:50|111565.1|111461.7|111573.2|111469|111576.2|111472|111565.1|111461.7|24
1737088740000|2025-01-17 04:39:00|111573.9|111473.8|111570.4|111466.6|111575|111473.8|111568.2|111466.6|10
1737088750000|2025-01-17 04:39:10|111568.5|111467.2|111570|111466.2|111570|111467.2|111567.2|111466.2|4
1737088760000|2025-01-17 04:39:20|111570.2|111466.5|111570.2|111466.5|111570.2|111466.5|111570.2|111466.5|1
1737088770000|2025-01-17 04:39:30|111568.3|111466.6|111569.5|111467.7|111574.5|111469.7|111566.1|111458.5|16
1737088780000|2025-01-17 04:39:40|111568.2|111468.2|111568.2|111468.2|111568.2|111468.2|111568.2|111468.2|2
1737088790000|2025-01-17 04:39:50|111565.3|111465.3|111565.2|111465.2|111565.3|111465.3|111565.2|111465.2|2
1737088800000|2025-01-17 04:40:00|111565.3|111465.4|111565.3|111465.4|111565.3|111465.4|111565.3|111465.4|1
1737088810000|2025-01-17 04:40:10|111557|111470.5|111582.5|111473.1|111599.6|111489|111557|111470.5|10
1737088820000|2025-01-17 04:40:20|111592|111471.9|111590.8|111484.7|111592.8|111484.7|111589.5|111471.9|7
1737088830000|2025-01-17 04:40:30|111587.9|111481.5|111587|111479.9|111587.9|111483.5|111587|111479.9|4
1737088840000|2025-01-17 04:40:40||111480.7||111480.7||111480.7||111480.7|1
1737088850000|2025-01-17 04:40:50||111481.9||111480.9||111481.9||111480.7|3
1737088860000|2025-01-17 04:41:00|111589.6|111473.6|111590.1|111474.1|111590.1|111474.1|111589.6|111473.6|2
1737088870000|2025-01-17 04:41:10|111591.3|111475.3|111592|111476|111592|111476|111591.3|111475.3|2
1737088880000|2025-01-17 04:41:20|111592.8|111476.8|111590.5|111485.8|111592.8|111485.8|111590.5|111476.8|2
1737088890000|2025-01-17 04:41:30||111485.7||111484.5||111485.7||111484.5|2
1737088900000|2025-01-17 04:41:40|111590|111484|111590|111484|111590|111484|111590|111484|1
1737088910000|2025-01-17 04:41:50|111590.2|111484.3|111591|111475|111591|111484.3|111590.2|111475|2
1737088920000|2025-01-17 04:42:00|111591.1|111475.1|111592.4|111476.4|111592.4|111476.4|111591.1|111475.1|2
1737088930000|2025-01-17 04:42:10|111591.1|111475.1|111592.2|111476.2|111592.2|111476.2|111591|111475|5
1737088940000|2025-01-17 04:42:20|111589.8|111485|111590.7|111484.5|111590.7|111485|111589.8|111484.5|2
1737088950000|2025-01-17 04:42:30|111590.4|111484.7|111590.4|111484.7|111590.4|111484.7|111590.4|111484.7|1
1737088960000|2025-01-17 04:42:40|111590.8||111590.8||111590.8||111590.8||1
1737088970000|2025-01-17 04:42:50|111592.9|111476.9|111592.7|111476.7|111592.9|111476.9|111592.7|111476.7|2
1737088980000|2025-01-17 04:43:00|111593.3|111477.3|111593.3|111477.3|111593.3|111477.3|111593.3|111477.3|1
1737088990000|2025-01-17 04:43:10|111593.6|111477.6|111591.2|111485.9|111593.6|111485.9|111591.2|111477.6|2
1737089000000|2025-01-17 04:43:20||111484.7||111484.7||111484.7||111484.7|1
1737089010000|2025-01-17 04:43:30|111590.2|111485.9|111590.2|111485|111590.2|111485.9|111590.2|111483.8|4
1737089020000|2025-01-17 04:43:40|111591.2|111486|111593.7|111477.7|111593.7|111486|111591.2|111477.7|2
1737089030000|2025-01-17 04:43:50|111593.9|111477.9|111593.9|111477.9|111593.9|111477.9|111593.9|111477.9|1
1737089040000|2025-01-17 04:44:00|111593.7|111477.7|111593.7|111477.7|111593.7|111477.7|111593.7|111477.7|1
1737089050000|2025-01-17 04:44:10|111592.2|111487|111592.1|111487|111592.2|111487|111592.1|111487|2
1737089060000|2025-01-17 04:44:20|111592.2|111487.4|111592.2|111487.4|111592.2|111487.4|111592.2|111487.4|1
1737089070000|2025-01-17 04:44:30|111592.4|111488|111594.9|111487.5|111595.1|111489.3|111592.4|111487.5|4
1737089080000|2025-01-17 04:44:40|111596.9|111480.9|111597.8|111481.8|111598.1|111482.1|111596.9|111480.9|4
1737089090000|2025-01-17 04:44:50|111599|111483|111599.6|111493.6|111599.6|111493.6|111597.8|111481.8|5
1737089100000|2025-01-17 04:45:00|111600.8|111494.8|111608.2|111500.5|111608.2|111500.5|111600.8|111494.8|11
1737089110000|2025-01-17 04:45:10|111607.7|111500|111607.7|111500|111607.7|111500|111607.7|111500|1
1737089120000|2025-01-17 04:45:20|111608.1|111500.5|111608.1|111500.5|111608.1|111500.5|111608.1|111500.5|1
1737089130000|2025-01-17 04:45:30|111611.5|111495.5|111611.1|111495.1|111611.5|111495.5|111610.9|111494.9|3
1737089140000|2025-01-17 04:45:40|111612.9|111496.9|111611.1|111495.1|111612.9|111496.9|111611.1|111495.1|3
1737089150000|2025-01-17 04:45:50|111612.3|111496.3|111608.5|111500.6|111612.3|111501.3|111608.5|111495.1|4
1737089160000|2025-01-17 04:46:00|111605.2|111499.1|111608.2|111499.2|111608.2|111500.6|111605.2|111497.3|5
1737089170000|2025-01-17 04:46:10|111608.1|111499.3|111608.1|111499.3|111608.1|111499.3|111608.1|111499.3|1
1737089180000|2025-01-17 04:46:20|111608.2|111500.5|111608.2|111500.8|111608.2|111500.8|111608.2|111500.5|2
1737089190000|2025-01-17 04:46:30|111611.3|111495.3|111611.4|111495.4|111611.4|111495.4|111611.3|111495.3|2
1737089200000|2025-01-17 04:46:40|111612.7|111496.7|111611.6|111504.4|111612.7|111504.4|111610.7|111495.4|4
1737089210000|2025-01-17 04:46:50|111612.1|111505.6|111612.1|111506.4|111612.1|111506.4|111612.1|111505.6|2
1737089220000|2025-01-17 04:47:00|111610.9|111505.1|111608.3|111500.2|111610.9|111505.1|111608.3|111500.2|6
1737089230000|2025-01-17 04:47:10|111608.4|111501.5|111608.4|111500.7|111608.4|111501.9|111608.4|111500.2|5
1737089240000|2025-01-17 04:47:20|111608.1|111501.9|111605.8|111501.1|111608.1|111501.9|111602.9|111494.4|8
1737089250000|2025-01-17 04:47:30|111600.4|111498.7|111602.1|111500.2|111603.1|111500.2|111600.4|111497.3|4
1737089260000|2025-01-17 04:47:40|111598.3|111496.4|111599.7|111495.1|111601.1|111499.2|111597.8|111490.8|14
1737089270000|2025-01-17 04:47:50|111596.8|111492.1|111587.4|111481.3|111596.8|111494.4|111587.4|111481.3|14
1737089280000|2025-01-17 04:48:00|111587.2|111484.1|111594|111495.9|111594|111495.9|111587.2|111483|7
1737089290000|2025-01-17 04:48:10|111598.7|111493.5|111598|111493.5|111598.7|111495.9|111598|111493.5|4
1737089300000|2025-01-17 04:48:20|111598.1|111493|111598.1|111493|111598.1|111495.5|111598.1|111493|3
1737089310000|2025-01-17 04:48:30|111601.5|111485.5|111601.5|111485.5|111604|111488|111601.5|111485.5|3
1737089320000|2025-01-17 04:48:40|111602.3|111486.3|111602.3|111486.3|111604.8|111488.8|111602.3|111486.3|3
1737089330000|2025-01-17 04:48:50|111603.6|111487.6|111600.2|111501|111603.6|111501|111600.2|111487.6|4
1737089340000|2025-01-17 04:49:00|111600.3|111498.5|111600.3|111497.7|111600.3|111498.5|111600.3|111497.2|4
1737089350000|2025-01-17 04:49:10|111597.8|111496.5|111598.2|111493.4|111598.2|111496.5|111597.8|111493.4|7
1737089360000|2025-01-17 04:49:20|111600.8|111497.3|111601.4|111499.3|111602.9|111500.5|111600.8|111495.8|7
1737089370000|2025-01-17 04:49:30|111601.3|111499.6|111601.3|111499.6|111601.3|111499.6|111601.3|111499.6|1
1737089380000|2025-01-17 04:49:40|111601|111499.8|111601|111499.8|111601|111499.8|111601|111499.8|1
1737089390000|2025-01-17 04:49:50|111605.5|111489.5|111605.7|111489.7|111605.7|111489.7|111605.5|111489.5|2
1737089410000|2025-01-17 04:50:10|111597.8|111497.3|111597.9|111492.3|111597.9|111497.3|111597.8|111491.8|5
1737089420000|2025-01-17 04:50:20|111597.2|111493.4|111597.2|111495.9|111597.2|111495.9|111597.2|111493.4|2
1737089430000|2025-01-17 04:50:30|111599.8|111496.1|111600.4|111497.1|111600.4|111499.6|111599.8|111496.1|8
1737089440000|2025-01-17 04:50:40|111600.2|111498.3|111600.2|111500.8|111600.2|111500.8|111600.2|111498.3|2
1737089450000|2025-01-17 04:50:50||111500.5||111500.5||111500.5||111500.5|1
1737089460000|2025-01-17 04:51:00|111602.4|111501.8|111601|111501.3|111602.4|111501.8|111601|111501.3|3
1737089470000|2025-01-17 04:51:10|111601.2|111501.5|111601.2|111501.5|111601.2|111501.5|111601.2|111501.5|1
1737089480000|2025-01-17 04:51:20||111501.6||111501.6||111501.6||111501.6|1
1737089490000|2025-01-17 04:51:30|111607.2|111491.2|111607.3|111491.3|111607.3|111491.3|111607.2|111491.2|2
1737089500000|2025-01-17 04:51:40|111605.6|111489.6|111605.9|111489.9|111605.9|111489.9|111605.6|111489.6|2
1737089510000|2025-01-17 04:51:50|111592|111503.4|111601.6|111500.6|111601.6|111503.4|111592|111500.6|3
1737089520000|2025-01-17 04:52:00|111600.6|111501|111600.6|111501|111600.6|111501|111600.6|111501|1
1737089530000|2025-01-17 04:52:10|111600.5|111501.1|111600.5|111501.1|111600.5|111501.1|111600.5|111501.1|1
1737089540000|2025-01-17 04:52:20|111604.1|111498.3|111601.1|111502.8|111604.1|111505.3|111601.1|111498.3|5
1737089550000|2025-01-17 04:52:30|111603.1|111503|111603.4|111503|111605.2|111503|111603.1|111503|3
1737089560000|2025-01-17 04:52:40|111601.4|111503.4|111601.4|111503.4|111601.4|111503.4|111601.4|111503.4|2
1737089570000|2025-01-17 04:52:50|111610.1|111494.1|111596.6|111506.6|111610.1|111507.2|111596.6|111494.1|3
1737089580000|2025-01-17 04:53:00|111596.5|111506.4|111596.5|111506.4|111596.5|111506.4|111596.5|111506.4|1
1737089590000|2025-01-17 04:53:10|111588.7|111511.9|111601.5|111507.7|111601.5|111511.9|111588.7|111507.7|3
1737089600000|2025-01-17 04:53:20|111601.8|111508|111601.8|111508|111601.8|111508|111601.8|111508|1
1737089610000|2025-01-17 04:53:30|111602.1|111507.9|111600.6|111507.7|111602.1|111507.9|111600.6|111507.7|2
1737089620000|2025-01-17 04:53:40|111599.8|111494|111610.6|111494.6|111610.6|111494.6|111599.8|111494|3
1737089630000|2025-01-17 04:53:50|111597.8|111506.4|111597.6|111506.3|111597.8|111506.4|111597.6|111506.3|2
1737089640000|2025-01-17 04:54:00|111596.4|111505.8|111596.6|111505.8|111596.6|111505.8|111596.4|111505.8|2
1737089650000|2025-01-17 04:54:10|111596.4|111506|111596.4|111506|111596.4|111506|111596.4|111506|1
1737089660000|2025-01-17 04:54:20|111608.9|111492.9|111608.9|111492.9|111608.9|111492.9|111608.9|111492.9|1
1737089670000|2025-01-17 04:54:30|111604.8|111488.8|111605.6|111489.6|111605.6|111489.6|111604.8|111488.8|2
1737089680000|2025-01-17 04:54:40|111588.1|111511.2|111588|111511.2|111588.1|111511.2|111588|111511.2|2
1737089690000|2025-01-17 04:54:50|111587.9|111511|111587.9|111511|111587.9|111511|111587.9|111511|1
1737089700000|2025-01-17 04:55:00|111587.8|111511.4|111587.8|111511.4|111587.8|111511.4|111587.8|111511.4|1
1737089710000|2025-01-17 04:55:10|111605.4|111489.4|111606.2|111490.2|111606.2|111490.2|111605.4|111489.4|2
1737089720000|2025-01-17 04:55:20|111610.9|111494.9|111600.8|111510|111610.9|111511|111599|111494.9|3
1737089730000|2025-01-17 04:55:30|111599.4|111510.6|111599.4|111510.6|111599.4|111510.6|111599.4|111510.6|1
1737089740000|2025-01-17 04:55:40|111599.3|111511.1|111598.3|111508.4|111599.6|111511.1|111598.3|111508.4|4
1737089750000|2025-01-17 04:55:50|111608.5|111492.5|111608.5|111492.5|111608.5|111492.5|111608.5|111492.5|1
1737089770000|2025-01-17 04:56:10|111595.1|111504.9|111595.9|111503|111597.3|111504.9|111595.1|111503|4
1737089780000|2025-01-17 04:56:20|111594|111501.8|111590.5|111500.9|111594|111501.8|111590.5|111500.9|2
1737089790000|2025-01-17 04:56:30|111591.2|111500|111591.2|111500|111591.2|111500|111591.2|111500|1
1737089800000|2025-01-17 04:56:40|111589.2|111498|111594.7|111498.1|111594.7|111500.6|111589.2|111497.7|5
1737089810000|2025-01-17 04:56:50|111592.8|111496.2|111593.5|111499.1|111593.5|111499.1|111592.8|111496.2|3
1737089820000|2025-01-17 04:57:00|111593.2|111499.2|111593.2|111499.2|111593.2|111499.2|111593.2|111499.2|1
1737089830000|2025-01-17 04:57:10|111595.1|111501.1|111595.5|111502.9|111595.5|111502.9|111595.1|111499.8|4
1737089840000|2025-01-17 04:57:20|111594.9|111502.6|111594.9|111502.6|111594.9|111502.6|111594.9|111502.6|1
1737089850000|2025-01-17 04:57:30|111595.5|111503.7|111595.5|111504.9|111595.5|111504.9|111595.5|111503.7|2
1737089860000|2025-01-17 04:57:40|111607.3|111491.3|111607|111491|111607.3|111491.3|111607|111491|2
1737089870000|2025-01-17 04:57:50|111607.1|111491.1|111607.1|111491.1|111607.1|111491.1|111607.1|111491.1|1
1737089880000|2025-01-17 04:58:00|111606.9|111490.9|111595.5|111498.4|111606.9|111499.3|111593.1|111490.9|6
1737089890000|2025-01-17 04:58:10|111595.7|111498.9|111597.1|111499.3|111597.1|111501.8|111593.8|111495|9
1737089900000|2025-01-17 04:58:20|111596.6|111499.9|111595.9|111503.6|111596.6|111503.6|111595.9|111499.9|3
1737089910000|2025-01-17 04:58:30|111596.7|111501.1|111596.7|111501.3|111596.7|111501.3|111596.7|111501.1|2
1737089920000|2025-01-17 04:58:40|111596.4|111503.8|111605.9|111489.9|111605.9|111503.8|111596.4|111489.9|3
1737089930000|2025-01-17 04:58:50|111606.2|111490.2|111603.7|111487.7|111606.2|111490.2|111601.9|111485.9|3
1737089940000|2025-01-17 04:59:00|111603.5|111487.5|111591.2|111500.6|111606|111501.9|111591.2|111487.5|4
1737089950000|2025-01-17 04:59:10|111593.2|111502.6|111595.9|111501.9|111597.9|111502.6|111593.2|111498.9|5
1737089960000|2025-01-17 04:59:20|111597.9|111503.1|111605|111498.4|111608.1|111504.3|111597.9|111495.9|7
1737089970000|2025-01-17 04:59:30||111497.6||111497.6||111497.6||111497.6|1
1737089980000|2025-01-17 04:59:40|111604.7|111498.3|111604.7|111498.3|111604.7|111498.3|111604.7|111498.3|1
1737089990000|2025-01-17 04:59:50|111604.5|111494.6|111603.4|111487.4|111604.5|111495.8|111603.4|111487.4|4
1737090000000|2025-01-17 05:00:00|111605.9|111489.9|111601.1|111493.9|111605.9|111496.3|111601.1|111489.9|4
1737090010000|2025-01-17 05:00:10|111600.5|111492.1|111600.7|111493.7|111601.2|111496.2|111600.5|111491|6
1737090020000|2025-01-17 05:00:20|111601.3|111495.1|111600.2|111497.8|111601.3|111500.3|111600.2|111495.1|6
1737090030000|2025-01-17 05:00:30|111600.4|111499|111600.4|111497.8|111600.4|111501.5|111600.4|111497.8|6
1737090040000|2025-01-17 05:00:40|111599.9|111496.6|111597.7|111499.6|111599.9|111499.6|111597.7|111496.6|3
1737090050000|2025-01-17 05:00:50|111597.4|111497.1|111595.2|111500.6|111597.4|111500.6|111595.2|111497.1|4
1737090060000|2025-01-17 05:01:00|111596|111502.6|111596.4|111500.1|111596.4|111502.6|111596|111500.1|3
1737090070000|2025-01-17 05:01:10|111596.8|111502.6|111599|111506.5|111599|111506.5|111596.8|111502.6|4
1737090080000|2025-01-17 05:01:20|111598.9|111505.5|111598.9|111505.5|111598.9|111505.5|111598.9|111505.5|1
1737090090000|2025-01-17 05:01:30|111599.4|111505.8|111599.4|111505.8|111599.4|111505.8|111599.4|111505.8|1
1737090100000|2025-01-17 05:01:40|111597.1|111506.1|111597.1|111503.9|111597.1|111506.1|111597.1|111503.9|2
1737090110000|2025-01-17 05:01:50|111596.1|111500.2|111596.1|111499.2|111596.1|111501.4|111596.1|111499.2|4
1737090120000|2025-01-17 05:02:00|111596.3|111501.7|111596.3|111502.1|111596.3|111502.1|111596.3|111501.7|2
1737090130000|2025-01-17 05:02:10|111596.1|111501.7|111603.2|111487.2|111603.2|111501.7|111596.1|111487.2|2
1737090140000|2025-01-17 05:02:20|111603.7|111487.7|111591.5|111500.1|111603.7|111500.1|111591.5|111487.7|3
1737090150000|2025-01-17 05:02:30|111590.8|111500|111590.8|111500|111590.8|111500|111590.8|111500|1
1737090170000|2025-01-17 05:02:50|111591.2|111500.1|111600.8|111484.8|111600.8|111500.1|111591.2|111484.8|2
1737090180000|2025-01-17 05:03:00|111593.2|111502|111593.5|111502.5|111593.5|111502.5|111593.2|111502|2
1737090190000|2025-01-17 05:03:10|111593.2|111499.5|111595.9|111499.7|111597.9|111502.5|111593.2|111499.2|7
1737090200000|2025-01-17 05:03:20|111595.8|111499.9|111595.8|111499.9|111595.8|111502.4|111595.8|111499.9|3
1737090210000|2025-01-17 05:03:30|111596.9|111501.1|111607.6|111491.6|111608.8|111501.7|111596.9|111491.6|6
1737090220000|2025-01-17 05:03:40|111608.2|111492.2|111609|111498.4|111609|111498.6|111605.5|111491.1|6
1737090230000|2025-01-17 05:03:50|111608.1|111496.9|111608.1|111497.7|111608.1|111498.4|111608.1|111496.9|3
1737090240000|2025-01-17 05:04:00|111604.8|111497.8|111605.1|111497.9|111605.1|111497.9|111604.8|111497.8|2
1737090250000|2025-01-17 05:04:10|111605.4|111498.1|111605.4|111498.1|111605.4|111498.1|111605.4|111498.1|1
1737090260000|2025-01-17 05:04:20|111605.3|111500.2|111597.8|111507.7|111605.3|111507.7|111597.8|111500.2|2
1737090270000|2025-01-17 05:04:30|111591.5|111517|111597.9|111504.6|111597.9|111517|111591.5|111503.3|6
1737090280000|2025-01-17 05:04:40|111597.6|111503.3|111597.6|111503|111597.6|111505.8|111597.6|111503|4
1737090290000|2025-01-17 05:04:50|111595.5|111500.9|111597.7|111503.5|111597.7|111506|111595.5|111500.9|5
1737090300000|2025-01-17 05:05:00|111597.5|111503.2|111597.4|111503.1|111597.5|111505.6|111595.4|111501.1|5
1737090310000|2025-01-17 05:05:10|111597.7|111503.7|111597.7|111506.2|111597.7|111506.2|111597.7|111503.7|2
1737090320000|2025-01-17 05:05:20|111596.7|111504.8|111596.7|111502.3|111596.7|111504.8|111594.7|111500.3|6
1737090330000|2025-01-17 05:05:30|111597.1|111502.6|111597.1|111505.1|111597.1|111505.1|111597.1|111502.6|2
1737090340000|2025-01-17 05:05:40|111596.6|111504.8|111596.6|111504.8|111596.6|111504.8|111596.6|111504.8|1
1737090350000|2025-01-17 05:05:50|111594.6|111502.8|111591.5|111500.6|111594.6|111502.8|111590.7|111499.8|5
1737090360000|2025-01-17 05:06:00|111592.3|111501|111592.3|111501|111592.3|111501|111592.3|111501|1
1737090370000|2025-01-17 05:06:10|111592.2|111501.2|111592.2|111501.2|111592.2|111502.4|111592.2|111501.2|3
1737090380000|2025-01-17 05:06:20|111601.1|111485.1|111600.2|111484.2|111601.1|111485.1|111600.2|111484.2|2
1737090390000|2025-01-17 05:06:30|111601.1|111485.1|111601.1|111485.1|111601.1|111485.1|111601.1|111485.1|1
1737090400000|2025-01-17 05:06:40|111591.1|111501.4|111591.1|111501.4|111591.1|111501.4|111591.1|111501.4|1
1737090410000|2025-01-17 05:06:50|111589.1|111499.3|111588.6|111499.5|111589.1|111499.5|111588.6|111499.3|2
1737090420000|2025-01-17 05:07:00|111589|111499.4|111589|111499.4|111589|111499.4|111589|111499.4|1
1737090430000|2025-01-17 05:07:10|111588.4|111497.6|111589.6|111495.9|111589.6|111499.7|111584.6|111495.9|11
1737090440000|2025-01-17 05:07:20|111587.3|111498.4|111583.6|111496.9|111587.3|111498.4|111583.6|111496.2|7
1737090450000|2025-01-17 05:07:30|111583.9|111498.2|111598.3|111485.9|111598.3|111499.5|111583.9|111483.3|5
1737090460000|2025-01-17 05:07:40|111598.6|111485.6|111598.6|111485.6|111598.6|111485.6|111598.6|111485.6|1
1737090470000|2025-01-17 05:07:50|111602.1|111490|111602.1|111491.3|111602.1|111491.3|111602.1|111490|2
1737090480000|2025-01-17 05:08:00|111602.6|111491.7|111602.6|111491.7|111602.6|111491.7|111602.6|111491.7|1
1737090490000|2025-01-17 05:08:10|111602.2|111491.3|111602.2|111491.3|111602.2|111491.3|111602.2|111491.3|1
1737090500000|2025-01-17 05:08:20|111602.6|111486.6|111602.6|111486.6|111602.6|111486.6|111602.6|111486.6|1
1737090510000|2025-01-17 05:08:30|111601.8|111485.8|111601.8|111485.8|111601.8|111485.8|111601.8|111485.8|1
1737090520000|2025-01-17 05:08:40|111604.8|111488.8|111604.5|111488.5|111604.8|111488.8|111604.5|111488.5|2
1737090530000|2025-01-17 05:08:50|111598.1|111501.5|111598.3|111501.7|111598.3|111501.7|111598.1|111501.5|2
1737090540000|2025-01-17 05:09:00|111598.4|111501.8|111598.4|111501.8|111598.4|111501.8|111598.4|111501.8|1
1737090550000|2025-01-17 05:09:10|111600.3|111493.8|111599.9|111493.5|111600.3|111493.8|111599.9|111493.5|2
1737090560000|2025-01-17 05:09:20|111601.1|111485.1|111595.4|111489.7|111601.1|111489.7|111595.4|111485.1|3
1737090570000|2025-01-17 05:09:30|111595.7||111595.7||111595.7||111595.7||1
1737090580000|2025-01-17 05:09:40|111598.7|111493|111599.1|111492.1|111599.1|111493|111598.7|111491.3|4
1737090590000|2025-01-17 05:09:50|111598.9|111492.9|111598.9|111492.9|111598.9|111492.9|111598.9|111492.9|1
1737090600000|2025-01-17 05:10:00|111598.3|111491.1|111598.3|111491.3|111598.3|111491.6|111598.3|111491.1|3
1737090610000|2025-01-17 05:10:10|111599.6|111488|111603.1|111487.1|111603.1|111493.2|111599.6|111487.1|5
1737090620000|2025-01-17 05:10:20|111603.3|111487.3|111604.2|111498.2|111604.2|111498.2|111602.7|111486.7|4
1737090640000|2025-01-17 05:10:40|111603.2|111497.8|111603.2|111497.8|111603.2|111497.8|111603.2|111497.8|1
1737090650000|2025-01-17 05:10:50|111603.6|111487.6|111608.7|111492.7|111608.7|111492.7|111603.6|111487.6|2
1737090660000|2025-01-17 05:11:00|111609.3|111493.3|111609.3|111493.3|111609.3|111493.3|111609.3|111493.3|1
1737090670000|2025-01-17 05:11:10|111603.7|111487.7|111603.9|111487.9|111603.9|111487.9|111603.7|111487.7|2
1737090680000|2025-01-17 05:11:20|111601.9|111497.4|111602|111497.6|111602|111497.6|111601.9|111494.4|4
1737090690000|2025-01-17 05:11:30|111602.2||111602.2||111602.2||111602.2||1
1737090700000|2025-01-17 05:11:40|111602|111497.5|111602|111497.5|111602|111497.5|111602|111497.5|1
1737090710000|2025-01-17 05:11:50|111604.2|111488.2|111610.4|111494.4|111610.4|111494.4|111604.2|111488.2|2
1737090720000|2025-01-17 05:12:00|111609.8|111493.8|111609.8|111493.8|111609.8|111493.8|111609.8|111493.8|1
1737090730000|2025-01-17 05:12:10|111604.2|111488.2|111601.7|111497.3|111604.2|111497.5|111601.7|111488|5
1737090740000|2025-01-17 05:12:20|111602|111497.5|111602|111497.5|111602|111497.5|111602|111497.5|1
1737090750000|2025-01-17 05:12:30|111602.1|111497.4|111602.1|111497.4|111602.1|111497.4|111602.1|111497.4|1
1737090760000|2025-01-17 05:12:40|111604.2|111488.2|111604.2|111488.2|111604.2|111488.2|111604.2|111488.2|1
1737090770000|2025-01-17 05:12:50|111608.7|111492.7|111609.3|111493.3|111609.3|111493.3|111608.7|111492.7|2
1737090780000|2025-01-17 05:13:00|111603.9|111487.9|111603.4|111487.4|111603.9|111487.9|111603.4|111487.4|2
1737090790000|2025-01-17 05:13:10|111600.7|111498.3|111601|111498.5|111601|111498.5|111600.7|111498.3|2
1737090800000|2025-01-17 05:13:20|111601.2|111498.3|111601.2|111498.3|111601.2|111498.3|111601.2|111498.3|1
1737090810000|2025-01-17 05:13:30|111599.5|111506.1|111599.5|111506.1|111599.5|111506.1|111599.5|111506.1|1
1737090820000|2025-01-17 05:13:40|111609.4|111493.4|111609.4|111493.4|111609.4|111493.4|111609.4|111493.4|1
1737090840000|2025-01-17 05:14:00|111600.5|111507.1|111600.5|111507.1|111600.5|111507.1|111600.5|111507.1|1
1737090850000|2025-01-17 05:14:10||111507.2||111507.2||111507.2||111507.2|1
1737090870000|2025-01-17 05:14:30|111609.4|111493.4|111609.4|111493.4|111609.4|111493.4|111609.4|111493.4|1
1737090880000|2025-01-17 05:14:40|111604|111488|111604|111488|111604|111488|111604|111488|1
1737090890000|2025-01-17 05:14:50|111605.2|111489.2|111605|111497.3|111606.1|111499.1|111602.4|111489.2|9
1737090900000|2025-01-17 05:15:00|111604.3|111499.8|111606.4|111502.7|111606.4|111502.7|111604.3|111497.2|6
1737090910000|2025-01-17 05:15:10|111607.9|111501.2|111607.9|111509.2|111607.9|111509.2|111607.9|111501.2|2
1737090920000|2025-01-17 05:15:20|111607.6|111508.8|111607.6|111508.8|111607.6|111508.8|111607.6|111508.8|1
1737090930000|2025-01-17 05:15:30|111607.5|111509.1|111607.5|111509.1|111607.5|111509.1|111607.5|111509.1|1
1737090940000|2025-01-17 05:15:40|111616.5|111500.5|111615.6|111499.6|111616.5|111500.5|111615.6|111499.6|2
1737090950000|2025-01-17 05:15:50|111619.8|111503.8|111615.8|111499.8|111619.8|111503.8|111615.3|111499.3|3
1737090960000|2025-01-17 05:16:00|111615.2|111499.2|111609.8|111509.5|111615.2|111509.5|111609.8|111499.2|2
1737090970000|2025-01-17 05:16:10|111607|111507.8|111603.5|111507.3|111607|111507.8|111603.5|111507.3|3
1737090980000|2025-01-17 05:16:20|111604|111507|111604|111507|111604|111507|111604|111507|1
1737090990000|2025-01-17 05:16:30|111606.9|111505.6|111606.9|111506|111606.9|111506|111606.9|111505.6|2
1737091000000|2025-01-17 05:16:40|111607.3|111506.8|111607.3|111506.8|111607.3|111506.8|111607.3|111506.8|1
1737091020000|2025-01-17 05:17:00|111612.9|111496.9|111613|111497|111613|111497|111612.9|111496.9|2
1737091040000|2025-01-17 05:17:20|111604.5|111506.4|111602.3|111498.9|111604.5|111506.4|111602.3|111498.9|4
1737091050000|2025-01-17 05:17:30|111598.4|111495.8|111603.7|111504.2|111603.7|111504.2|111598.4|111495.8|7
1737091060000|2025-01-17 05:17:40|111600.5|111502.2|111603.1|111507.3|111603.1|111507.3|111600.5|111502.2|3
1737091090000|2025-01-17 05:18:10|111604.9|111509.6|111606.1|111512.2|111606.1|111512.2|111604.9|111509.6|2
1737091100000|2025-01-17 05:18:20|111605.7|111512|111605.7|111512|111605.7|111512|111605.7|111512|1
1737091110000|2025-01-17 05:18:30|111606.2|111512.4|111606.2|111512.4|111606.2|111512.4|111606.2|111512.4|1
1737091120000|2025-01-17 05:18:40|111614.2|111498.2|111608.1|111514.7|111614.2|111514.7|111608.1|111498.1|3
1737091130000|2025-01-17 05:18:50|111614.3|111515.9|111614.3|111519.5|111614.3|111519.5|111614.3|111515.9|2
1737091140000|2025-01-17 05:19:00|111614.5|111519.6|111614.5|111519.6|111614.5|111519.6|111614.5|111519.6|1
1737091150000|2025-01-17 05:19:10|111614.6|111519.7|111614.6|111519.7|111614.6|111519.7|111614.6|111519.7|1
1737091160000|2025-01-17 05:19:20|111624.7|111508.7|111611.4|111526.2|111624.7|111526.2|111611.4|111508.7|2
1737091170000|2025-01-17 05:19:30|111615.6|111517.1|111618.2|111524.8|111618.2|111524.8|111615.6|111517.1|5
1737091180000|2025-01-17 05:19:40|111618.7|111526|111616.4|111526.8|111618.7|111526.8|111616.4|111522.8|5
1737091190000|2025-01-17 05:19:50|111616.1|111526.1|111616.1|111526.1|111616.1|111526.1|111616.1|111526.1|1
1737091200000|2025-01-17 05:20:00|111616.3|111526.3|111616.3|111526.3|111616.3|111526.3|111616.3|111526.3|1
1737091210000|2025-01-17 05:20:10|111616.6|111524.7|111627|111511|111627|111524.7|111616.6|111511|2
1737091220000|2025-01-17 05:20:20|111628.2|111512.2|111617|111525.3|111628.2|111530.1|111615.8|111511.7|7
1737091230000|2025-01-17 05:20:30|111616.7|111527.8|111616.7|111527.9|111616.7|111527.9|111616.7|111527.8|2
1737091240000|2025-01-17 05:20:40|111617.7|111529.9|111617.7|111531.1|111617.7|111531.1|111617.7|111529.9|2
1737091250000|2025-01-17 05:20:50|111617.9|111531.2|111618.1|111531.2|111618.1|111531.2|111617.9|111531.2|2
1737091260000|2025-01-17 05:21:00|111618.2||111618.2||111618.2||111618.2||1
1737091270000|2025-01-17 05:21:10|111628.6|111512.6|111628.6|111512.6|111628.6|111512.6|111628.6|111512.6|1
1737091290000|2025-01-17 05:21:30|111635.1|111519.1|111632.9|111516.9|111636.1|111520.1|111628.6|111512.6|7
1737091300000|2025-01-17 05:21:40|111623.3|111532.5|111623.7|111533|111623.7|111533|111623.3|111532.5|2
1737091310000|2025-01-17 05:21:50|111624.5|111532|111624.5|111534.6|111624.5|111534.6|111624.5|111531.7|6
1737091320000|2025-01-17 05:22:00|111626.4|111532.1|111626.7|111534.6|111626.7|111534.6|111626.4|111532.1|3
1737091330000|2025-01-17 05:22:10|111627.1|111537.1|111627.1|111535.1|111627.1|111537.1|111627.1|111534.6|3
1737091340000|2025-01-17 05:22:20|111626.7|111537.6|111626.7|111536.8|111626.7|111537.6|111626.7|111535.4|4
1737091350000|2025-01-17 05:22:30|111628.9|111539.3|111634.5|111542.6|111634.5|111542.6|111628.9|111536.8|7
1737091360000|2025-01-17 05:22:40|111632.6|111540.7|111633.6|111544.3|111633.6|111544.3|111625|111535.5|15
1737091370000|2025-01-17 05:22:50|111630.6|111541.3|111630.7|111539.6|111633.1|111543.8|111629.4|111539.5|9
1737091380000|2025-01-17 05:23:00|111629.4|111539.5|111632.8|111541.6|111632.8|111541.6|111629.4|111539.5|3
1737091390000|2025-01-17 05:23:10||111542||111542||111542||111542|1
1737091400000|2025-01-17 05:23:20|111630.7|111540|111630.4|111541.2|111631.5|111541.2|111626.2|111537.2|7
1737091410000|2025-01-17 05:23:30|111625.9|111540|111624.7|111532.9|111625.9|111540|111624|111532.9|4
1737091420000|2025-01-17 05:23:40|111621.3|111535.4|111619.3|111526.7|111621.3|111535.4|111617.2|111522.7|7
1737091430000|2025-01-17 05:23:50|111621.5|111528.9|111625.4|111533.1|111625.4|111533.1|111619.9|111528.9|7
1737091440000|2025-01-17 05:24:00|111626.9|111535.7|111627.5|111532.9|111629|111535.9|111626.3|111530.7|9
1737091450000|2025-01-17 05:24:10|111632.7|111535.4|111625.7|111533.8|111632.7|111535.4|111625.7|111532.9|10
1737091460000|2025-01-17 05:24:20|111631|111531.9|111624.5|111536.8|111631.1|111536.8|111624.5|111531.9|13
1737091470000|2025-01-17 05:24:30|111622.5|111534.3|111622.5|111532.4|111622.5|111534.3|111622.5|111532.4|2
1737091480000|2025-01-17 05:24:40||111532.3||111532.2||111534.8||111532.2|4
1737091490000|2025-01-17 05:24:50||111534.7||111532.1||111534.7||111532.1|3
1737091500000|2025-01-17 05:25:00|111620.4|111530|111623.3|111534.8|111623.4|111535.5|111620.4|111530|7
1737091510000|2025-01-17 05:25:10||111537.3||111533.4||111537.3||111533.4|3
1737091520000|2025-01-17 05:25:20||111535.9||111533.4||111535.9||111533.4|2
1737091530000|2025-01-17 05:25:30|111634.4|111518.4|111633.1|111517.1|111634.4|111518.4|111631.6|111515.6|6
1737091540000|2025-01-17 05:25:40|111633.8|111517.8|111633.8|111517.8|111634.3|111518.3|111633.6|111517.6|4
1737091550000|2025-01-17 05:25:50|111633.6|111517.6|111621.5|111532.4|111633.6|111532.4|111616.9|111515.9|9
1737091560000|2025-01-17 05:26:00|111621.9|111531.7|111621.9|111531.7|111621.9|111531.7|111621.9|111531.7|1
1737091570000|2025-01-17 05:26:10|111621.8|111531.8|111621.8|111531.8|111621.8|111531.8|111621.8|111531.8|1
1737091580000|2025-01-17 05:26:20|111632.7|111516.7|111636.2|111520.2|111636.2|111520.2|111632.7|111516.7|3
1737091600000|2025-01-17 05:26:40|111635.8|111519.8|111635.8|111519.8|111635.8|111519.8|111635.8|111519.8|1
1737091610000|2025-01-17 05:26:50|111619.7|111529.8|111616.6|111518.3|111619.7|111529.8|111613.1|111517.7|7
1737091620000|2025-01-17 05:27:00|111614.7|111516.3|111608.6|111512.1|111614.7|111516.3|111604.5|111510.8|7
1737091630000|2025-01-17 05:27:10|111610.6|111514.2|111610.6|111516.9|111610.6|111516.9|111610.6|111514.2|3
1737091640000|2025-01-17 05:27:20|111608.6|111514.9|111611.1|111515.3|111611.3|111517.5|111608.6|111513.4|5
1737091650000|2025-01-17 05:27:30|111611|111516.8|111607.6|111513.1|111611|111516.8|111604.1|111507.9|6
1737091660000|2025-01-17 05:27:40|111609.5|111516.3|111610.8|111516.5|111611.3|111517.7|111608.8|111514.6|9
1737091670000|2025-01-17 05:27:50|111611.8|111517.8|111613|111520.8|111613|111521|111608.8|111515.2|9
1737091680000|2025-01-17 05:28:00|111613.6|111521.5|111612.8|111513.8|111624.2|111522.6|111612.4|111505.2|11
1737091690000|2025-01-17 05:28:10|111615|111516|111613.1|111516|111615.2|111516.5|111611.6|111513|6
1737091700000|2025-01-17 05:28:20||111515.4||111515.4||111515.4||111515.4|1
1737091710000|2025-01-17 05:28:30|111608.4|111513.3|111607.2|111512|111608.4|111513.3|111607.2|111512|2
1737091720000|2025-01-17 05:28:40|111607.4|111512.6|111607.4|111512.6|111607.4|111512.6|111607.4|111512.6|1
1737091740000|2025-01-17 05:29:00|111617.1|111501.1|111617.1|111501.1|111617.1|111501.1|111617.1|111501.1|1
1737091750000|2025-01-17 05:29:10|111616.1|111500.1|111616.1|111500.1|111616.1|111500.1|111616.1|111500.1|1
1737091760000|2025-01-17 05:29:20|111615.8|111499.8|111615.8|111499.8|111615.8|111499.8|111615.8|111499.8|1
1737091770000|2025-01-17 05:29:30|111607.4|111512.4|111607.3|111512.5|111607.4|111512.5|111607.3|111512.4|2
1737091780000|2025-01-17 05:29:40|111605.3|111509.7|111604.6|111508.3|111605.3|111512.5|111604.6|111508.3|5
1737091790000|2025-01-17 05:29:50|111604.8|111510.8|111604.8|111511.9|111604.8|111511.9|111604.8|111510.8|2
1737091810000|2025-01-17 05:30:10|111598.7|111507.8|111599.7|111505.7|111599.7|111507.8|111597.2|111505.5|7
1737091820000|2025-01-17 05:30:20|111598.1|111506.1|111598.1|111506.1|111598.1|111506.1|111598.1|111506.1|1
1737091830000|2025-01-17 05:30:30|111599.5|111506.4|111604.8|111509.8|111604.8|111510.4|111596.9|111505.1|8
1737091840000|2025-01-17 05:30:40|111609.3|111505.9|111609|111507.7|111609.3|111507.7|111609|111505.9|3
1737091850000|2025-01-17 05:30:50|111608.9|111506.4|111608.9|111506.4|111608.9|111506.4|111608.9|111506.4|2
1737091860000|2025-01-17 05:31:00|111609.7|111507.7|111609.7|111507.7|111609.7|111507.7|111609.7|111507.7|2
1737091870000|2025-01-17 05:31:10|111616.7|111500.7|111616|111516.6|111616.7|111517.8|111612.3|111500.7|8
1737091880000|2025-01-17 05:31:20|111612.7|111517.8|111613.8|111523.2|111613.8|111523.2|111612.7|111516.6|5
1737091890000|2025-01-17 05:31:30|111616.7|111524.5|111620.2|111529.2|111620.2|111529.2|111616.7|111524.2|6
1737091900000|2025-01-17 05:31:40|111620.7|111528|111615.5|111520.1|111620.7|111528|111615.2|111520.1|14
1737091910000|2025-01-17 05:31:50|111617.5|111520.2|111610.6|111518|111617.5|111522.1|111608|111515.4|5
1737091920000|2025-01-17 05:32:00|111612.5|111519.9|111622.1|111529.1|111622.3|111529.1|111612.5|111519.9|10
1737091930000|2025-01-17 05:32:10|111622|111529.8|111622|111529.8|111622|111529.8|111622|111529.8|1
1737091940000|2025-01-17 05:32:20|111619.9|111527.7|111607|111512.2|111619.9|111527.7|111607|111512.2|9
1737091950000|2025-01-17 05:32:30|111609|111514.2|111611.6|111517.5|111611.6|111517.5|111609|111514.2|3
1737091960000|2025-01-17 05:32:40|111618.3|111518.8|111614.3|111518.8|111618.3|111518.8|111614.3|111518.8|3
1737091970000|2025-01-17 05:32:50|111612.1|111520.1|111615.8|111520.1|111615.8|111520.2|111612.1|111517.8|5
1737091980000|2025-01-17 05:33:00|111614.7|111518.7|111612.6|111517|111614.7|111518.7|111612.6|111516.8|4
1737091990000|2025-01-17 05:33:10|111612.8|111516.3|111612.8|111516.3|111612.8|111516.3|111612.8|111516.3|1
1737092000000|2025-01-17 05:33:20|111612.1|111515.8|111612.1|111515.8|111612.1|111515.8|111612.1|111515.8|1
1737092010000|2025-01-17 05:33:30|111609.3|111501.6|111608.8|111515.4|111617.6|111515.7|111607.3|111501.6|5
1737092020000|2025-01-17 05:33:40|111608.9|111515.6|111608.9|111515.6|111608.9|111515.6|111608.9|111515.6|1
1737092030000|2025-01-17 05:33:50|111610.9|111517.6|111611.8|111519.1|111611.8|111519.1|111610.9|111517.6|2
1737092040000|2025-01-17 05:34:00|111614.7|111521.7|111614.7|111520.5|111614.7|111521.7|111614.7|111520.5|2
1737092050000|2025-01-17 05:34:10|111614.5|111518.6|111612.6|111516.7|111614.5|111518.6|111612.6|111516.7|2
1737092060000|2025-01-17 05:34:20|111612.9|111516.1|111612.9|111516.1|111612.9|111516.1|111612.9|111516.1|1
1737092070000|2025-01-17 05:34:30|111610.1|111513.4|111614.7|111519.4|111619.9|111519.4|111607.5|111513.4|9
1737092080000|2025-01-17 05:34:40|111614.8|111520.7|111617.8|111524.9|111617.8|111524.9|111614.8|111520.7|4
1737092090000|2025-01-17 05:34:50|111615.2|111522.3|111622.1|111531.1|111622.1|111531.6|111615.2|111519.6|8
1737092110000|2025-01-17 05:35:10|111621.9|111530.7|111615.9|111521.8|111621.9|111530.7|111615.9|111521.8|3
1737092120000|2025-01-17 05:35:20|111615.6|111521.4|111620.3|111528.5|111620.3|111528.5|111615.6|111519.3|6
1737092130000|2025-01-17 05:35:30|111618.3|111526.4|111616|111520.2|111618.3|111526.4|111615|111517.5|7
1737092140000|2025-01-17 05:35:40|111617.9|111522.1|111618.5|111523.1|111618.5|111523.1|111617.9|111522.1|2
1737092150000|2025-01-17 05:35:50|111618.6|111523.4|111618.6|111523.4|111618.6|111523.4|111618.6|111523.4|1
1737092160000|2025-01-17 05:36:00|111616.6|111521.3|111615.1|111520|111616.6|111521.3|111615.1|111520|2
1737092170000|2025-01-17 05:36:10|111615.7|111520.8|111622.3|111530.5|111622.3|111531.2|111615.7|111520.8|7
1737092180000|2025-01-17 05:36:20|111624.4|111532.5|111624|111530.2|111626.2|111532.7|111621.8|111526.4|8
1737092190000|2025-01-17 05:36:30|111621.8|111528|111631.4|111522.5|111631.4|111528.3|111621.8|111522.5|6
1737092200000|2025-01-17 05:36:40|111631.2|111522.2|111631.5|111522.2|111631.5|111524.7|111628|111521.4|5
1737092210000|2025-01-17 05:36:50||111523.4||111522.4||111525.9||111522.4|6
1737092220000|2025-01-17 05:37:00|111631.6|111523.4|111627.4|111524.6|111631.6|111529.4|111627.2|111522.4|10
1737092230000|2025-01-17 05:37:10|111630|111527.3|111629.8|111526|111630|111529.8|111629.8|111526|6
1737092240000|2025-01-17 05:37:20|111625.5|111523.7|111627.3|111526.7|111627.8|111529.3|111625.5|111523.7|7
1737092250000|2025-01-17 05:37:30|111623.7|111524.3|111626.5|111527.4|111626.6|111529.7|111623.7|111524.3|5
1737092260000|2025-01-17 05:37:40|111624.2|111527.7|111624.3|111532.1|111624.3|111532.1|111621.8|111526.2|9
1737092270000|2025-01-17 05:37:50|111622.1|111530|111625.5|111531.7|111625.5|111535.1|111622.1|111530|7
1737092280000|2025-01-17 05:38:00|111622.6|111533|111624.1|111531.8|111624.1|111533|111621.4|111529.1|7
1737092290000|2025-01-17 05:38:10|111622.2|111529.8|111622.2|111529.1|111622.2|111532.3|111622.2|111529.1|4
1737092300000|2025-01-17 05:38:20|111622|111531.6|111622|111529.1|111622|111531.6|111622|111529.1|3
1737092310000|2025-01-17 05:38:30|111623.3|111529.7|111623.3|111530|111623.3|111533.5|111623.3|111529.7|5
1737092320000|2025-01-17 05:38:40|111625.6|111531|111626|111533.3|111630.8|111533.5|111625.6|111530|8
1737092330000|2025-01-17 05:38:50|111625.4|111534|111625.4|111534|111625.4|111534|111625.4|111534|1
1737092340000|2025-01-17 05:39:00|111623.9|111534.2|111623.9|111531.7|111623.9|111534.2|111621.1|111530.7|10
1737092350000|2025-01-17 05:39:10|111626.4|111534.2|111633.3|111517.3|111633.3|111534.2|111621.1|111517.3|15
1737092360000|2025-01-17 05:39:20|111633.7|111517.7|111633.6|111517.6|111633.7|111517.7|111633.3|111517.3|4
1737092370000|2025-01-17 05:39:30|111632|111516|111633.4|111517.4|111634|111518|111632|111516|5
1737092380000|2025-01-17 05:39:40|111622.5|111530.9|111622.6|111530.5|111622.6|111533.4|111622.5|111530.5|4
1737092390000|2025-01-17 05:39:50|111624|111531|111624|111531.2|111624|111533.5|111624|111531|3
1737092400000|2025-01-17 05:40:00|111623.7|111531.7|111623.7|111531.7|111623.7|111531.7|111623.7|111531.7|1
1737092410000|2025-01-17 05:40:10|111625.7|111534|111625.5|111534|111628.5|111534.8|111622.8|111530|14
1737092420000|2025-01-17 05:40:20|111627.6|111536.1|111625.1|111534.1|111629.2|111537.9|111625.1|111534.1|6
1737092430000|2025-01-17 05:40:30|111626.2|111534.8|111626.2|111534.8|111626.2|111534.8|111626.2|111534.8|1
1737092440000|2025-01-17 05:40:40|111628.2|111536.1|111628.1|111538.1|111628.2|111538.1|111628.1|111536.1|3
1737092450000|2025-01-17 05:40:50|111630|111539.4|111627.4|111538.2|111631.2|111541.6|111627.4|111538.1|8
1737092460000|2025-01-17 05:41:00|111632.1|111542.9|111629.7|111537|111640.3|111542.9|111629.7|111524.7|6
1737092470000|2025-01-17 05:41:10|111627.8|111535|111626|111536.8|111627.8|111536.8|111626|111535|2
1737092480000|2025-01-17 05:41:20|111626.2|111536.9|111626.9|111537.6|111628.8|111539.6|111626.2|111536.9|3
1737092490000|2025-01-17 05:41:30|111630|111541|111630.6|111539.3|111630.6|111541|111627.1|111538.1|4
1737092500000|2025-01-17 05:41:40|111628.6|111537.3|111628.8|111535|111629.7|111537.3|111627.1|111535|5
1737092510000|2025-01-17 05:41:50||111535.3||111535.3||111535.3||111535.3|1
1737092520000|2025-01-17 05:42:00|111628.5|111535.7|111628.5|111535.7|111628.5|111535.7|111628.5|111535.7|1
1737092530000|2025-01-17 05:42:10|111628.4|111536.9|111641.6|111525.6|111641.6|111538|111628.4|111524.3|5
1737092540000|2025-01-17 05:42:20|111639.7|111523.7|111625|111534.9|111639.7|111534.9|111625|111523.7|2
1737092550000|2025-01-17 05:42:30|111627|111536.9|111627.1|111538.3|111627.1|111538.3|111627|111536.9|3
1737092560000|2025-01-17 05:42:40|111627.3|111536.3|111627.3|111538.5|111627.3|111538.5|111627.3|111536.3|4
1737092570000|2025-01-17 05:42:50||111537.2||111537.2||111537.2||111537.2|1
1737092580000|2025-01-17 05:43:00|111627.6|111537.1|111639|111523|111639.8|111538.3|111627.6|111522.5|9
1737092590000|2025-01-17 05:43:10|111640.2|111524.2|111640.5|111524.5|111640.5|111524.5|111640.2|111524.2|2
1737092600000|2025-01-17 05:43:20|111640.2|111524.2|111640.2|111524.2|111640.2|111524.2|111640.2|111524.2|1
1737092610000|2025-01-17 05:43:30|111627.2|111537.2|111627.6|111535.7|111627.6|111537.2|111627.2|111535.2|4
1737092620000|2025-01-17 05:43:40||111536.9||111536.9||111536.9||111536.9|1
1737092630000|2025-01-17 05:43:50|111627.4|111537.4|111628|111538.1|111630|111539.9|111627.4|111537.4|5
1737092640000|2025-01-17 05:44:00|111628.5|111538.5|111628.5|111538.5|111628.5|111538.5|111628.5|111538.5|1
1737092650000|2025-01-17 05:44:10|111630.8|111540.9|111628|111537.4|111630.8|111542.2|111628|111537.4|6
1737092660000|2025-01-17 05:44:20|111627.8|111537.8|111627.8|111537.8|111627.8|111537.8|111627.8|111537.8|1
1737092670000|2025-01-17 05:44:30||111537.9||111537.9||111537.9||111537.9|1
1737092680000|2025-01-17 05:44:40|111640.5|111524.5|111634.6|111541.6|111641.7|111543.5|111634.6|111524.5|4
1737092690000|2025-01-17 05:44:50|111636.5|111543.5|111636.7|111545.5|111636.7|111545.5|111636.5|111543.5|3
1737092700000|2025-01-17 05:45:00|111646.8|111550|111649.2|111551.1|111649.2|111552.1|111644.4|111550|3
1737092710000|2025-01-17 05:45:10|111651.5|111553.5|111648.3|111556.1|111652.1|111556.1|111648.3|111553.5|5
1737092720000|2025-01-17 05:45:20|111647.8|111557.8|111648.9|111554.1|111655|111558.3|111647.7|111553.4|9
1737092730000|2025-01-17 05:45:30|111648.4|111556.3|111647.2|111556.6|111648.4|111558.6|111647.2|111556.3|7
1737092740000|2025-01-17 05:45:40|111657.8|111541.8|111657.8|111541.8|111657.8|111541.8|111657.8|111541.8|1
1737092750000|2025-01-17 05:45:50|111656.5|111540.5|111657.6|111541.6|111657.8|111541.8|111656.5|111540.5|3
1737092760000|2025-01-17 05:46:00|111660.1|111544.1|111653.1|111563.8|111662.6|111563.8|111649.1|111544.1|8
1737092770000|2025-01-17 05:46:10|111652.7|111564.5|111652.7|111564.5|111652.7|111564.5|111652.7|111564.5|1
1737092780000|2025-01-17 05:46:20|111652.3|111563.2|111649.3|111560.6|111652.3|111563.2|111645.4|111549.5|7
1737092790000|2025-01-17 05:46:30|111647.4|111558.6|111649.4|111560.6|111649.4|111563.1|111647.4|111558.6|4
1737092800000|2025-01-17 05:46:40|111649.3|111560.3|111653.6|111556.4|111660|111562.7|111634.4|111528.9|22
1737092810000|2025-01-17 05:46:50|111649.8|111553.9|111661.9|111545.9|111663.1|111560.2|111649.8|111534|28
1737092820000|2025-01-17 05:47:00|111659|111548.8|111659|111548.8|111659|111551.3|111659|111548.8|3
1737092830000|2025-01-17 05:47:10|111658.1|111549.8|111663|111559.1|111663|111559.1|111658.1|111548.7|5
1737092840000|2025-01-17 05:47:20|111664.4|111557.5|111661.2|111559.4|111664.4|111559.4|111661.2|111556.3|7
1737092850000|2025-01-17 05:47:30|111661|111559.9|111661|111561.1|111661|111561.1|111661|111559.9|2
1737092860000|2025-01-17 05:47:40|111662.5|111563.9|111663.4|111566.3|111672.6|111570.5|111662.5|111563.9|17
1737092870000|2025-01-17 05:47:50|111663.6|111566|111663.6|111566|111663.6|111566|111663.6|111566|1
1737092880000|2025-01-17 05:48:00|111661|111569.7|111658.4|111564.7|111661|111569.7|111658.4|111564.7|4
1737092890000|2025-01-17 05:48:10|111657.1|111564|111658.4|111560.7|111658.4|111564|111654.6|111560.7|4
1737092900000|2025-01-17 05:48:20|111655.9|111561.3|111654|111563.7|111656.2|111563.7|111654|111561.3|3
1737092910000|2025-01-17 05:48:30|111653.8|111563.6|111653.8|111563.6|111653.8|111563.6|111653.8|111563.6|1
1737092920000|2025-01-17 05:48:40|111653.7|111569.8|111647.6|111569.8|111653.7|111569.8|111647.6|111569.8|2
1737092930000|2025-01-17 05:48:50||111569.9||111569.9||111569.9||111569.9|1
1737092940000|2025-01-17 05:49:00|111667.4|111551.4|111667.6|111551.6|111667.6|111551.6|111667.4|111551.4|2
1737092950000|2025-01-17 05:49:10|111668.2|111552.2|111668.2|111552.2|111668.2|111552.2|111668.2|111552.2|1
1737092960000|2025-01-17 05:49:20|111648.2|111570.6|111648.1|111570.1|111648.2|111570.6|111648.1|111570.1|2
1737092970000|2025-01-17 05:49:30|111651.2|111572.1|111657.1|111567.3|111657.1|111572.1|111651.2|111566.6|3
1737092980000|2025-01-17 05:49:40|111656.9|111567.2|111656.9|111567.2|111656.9|111567.2|111656.9|111567.2|1
1737092990000|2025-01-17 05:49:50|111654.6|111565.7|111654.1|111563.9|111654.6|111565.7|111654.1|111563.9|3
1737093000000|2025-01-17 05:50:00|111654.2||111654.2||111654.2||111654.2||1
1737093010000|2025-01-17 05:50:10|111654|111564|111654|111564|111654|111564|111654|111564|1
1737093020000|2025-01-17 05:50:20|111667.5|111551.5|111666.8|111550.8|111667.5|111551.5|111666.8|111550.8|3
1737093040000|2025-01-17 05:50:40|111667.2|111551.2|111654.8|111564.5|111667.2|111564.5|111654.8|111551.2|2
1737093050000|2025-01-17 05:50:50|111654.9||111654.9||111654.9||111654.9||1
1737093060000|2025-01-17 05:51:00||111563.3||111564||111564.5||111563.3|3
1737093070000|2025-01-17 05:51:10|111652.6|111561.9|111646.9|111554.7|111652.6|111561.9|111646.2|111551.8|10
1737093080000|2025-01-17 05:51:20|111647.9|111556|111652.2|111554.5|111652.5|111556|111647.9|111552.9|3
1737093090000|2025-01-17 05:51:30|111651.7|111553.2|111651.7|111553.2|111651.7|111553.2|111651.7|111553.2|1
1737093100000|2025-01-17 05:51:40|111649.1|111551.9|111645.5|111549.4|111649.1|111551.9|111645.5|111549.4|4
1737093110000|2025-01-17 05:51:50|111642.5|111546.6|111641.5|111548.3|111642.5|111548.3|111641.1|111544.4|4
1737093120000|2025-01-17 05:52:00|111642.3|111549|111651.4|111551.8|111651.4|111553.8|111642.3|111549|6
1737093130000|2025-01-17 05:52:10|111648.4|111549|111648.9|111550.5|111654.4|111550.5|111644.4|111547.9|9
1737093140000|2025-01-17 05:52:20|111646.1|111548.4|111640|111545|111648.9|111548.4|111638.3|111541.1|9
1737093150000|2025-01-17 05:52:30|111640.7|111545.9|111640.7|111545.9|111640.7|111545.9|111640.7|111545.9|1
1737093160000|2025-01-17 05:52:40|111640.6|111545.7|111640.6|111545.7|111640.6|111545.7|111640.6|111545.7|1
1737093170000|2025-01-17 05:52:50|111647.8|111544|111647.8|111531.8|111647.8|111545.7|111647.8|111531.8|3
1737093180000|2025-01-17 05:53:00|111646.9|111530.9|111649.2|111533.2|111649.2|111533.2|111646.9|111530.9|2
1737093190000|2025-01-17 05:53:10|111647.4|111531.4|111641.9|111550|111651.7|111550.2|111641.7|111531.4|8
1737093200000|2025-01-17 05:53:20||111550.1||111550.1||111550.1||111550.1|1
1737093210000|2025-01-17 05:53:30|111639|111547.8|111644.9|111551.2|111651.6|111551.2|111639|111547.8|15
1737093220000|2025-01-17 05:53:40|111642.6|111549.3|111642.6|111549.3|111642.6|111549.3|111642.6|111549.3|1
1737093230000|2025-01-17 05:53:50|111638.3|111546.6|111634|111541.5|111641.5|111546.6|111631.3|111541.5|4
1737093240000|2025-01-17 05:54:00|111631.3|111541.3|111627.6|111537.4|111631.3|111541.3|111627.6|111537.4|4
1737093250000|2025-01-17 05:54:10|111628.3|111538.3|111628.3|111538.3|111628.3|111538.3|111628.3|111538.3|1
1737093260000|2025-01-17 05:54:20|111632.1|111539.6|111628.4|111537|111632.1|111541.7|111628.4|111537|8
1737093270000|2025-01-17 05:54:30|111626.4|111535.9|111624.9|111536.9|111630.1|111537.2|111624.9|111535.9|8
1737093280000|2025-01-17 05:54:40|111630.1|111533.7|111628.3|111539.2|111630.8|111539.2|111624.9|111533.7|10
1737093290000|2025-01-17 05:54:50|111625.6|111538.9|111625.4|111539.6|111630.6|111539.6|111620.9|111523.4|10
1737093300000|2025-01-17 05:55:00|111630.6|111537.3|111622.7|111537.1|111630.6|111537.3|111622.7|111537.1|8
1737093310000|2025-01-17 05:55:10|111622.2|111533.8|111622.2|111534.8|111622.2|111537.1|111622.2|111532.8|6
1737093320000|2025-01-17 05:55:20|111621.7|111532.8|111621.7|111535.3|111621.7|111535.3|111621.7|111532.8|3
1737093330000|2025-01-17 05:55:30|111636.4|111520.4|111636.4|111520.4|111636.4|111520.4|111636.4|111520.4|1
1737093340000|2025-01-17 05:55:40|111635.9|111519.9|111635.9|111519.9|111635.9|111519.9|111635.9|111519.9|1
1737093350000|2025-01-17 05:55:50|111619.6|111533.3|111619.8|111519.3|111623.4|111533.3|111616.1|111519.3|6
1737093360000|2025-01-17 05:56:00|111618.9|111520.4|111612.6|111521.8|111618.9|111521.8|111612.6|111519.2|4
1737093370000|2025-01-17 05:56:10|111613|111522.7|111619.4|111527.4|111621.1|111527.4|111613|111522.7|5
1737093380000|2025-01-17 05:56:20|111616.7|111524.7|111615.1|111522.6|111616.7|111524.7|111615.1|111522.6|2
1737093390000|2025-01-17 05:56:30|111612.3|111524.5|111613.9|111526|111614.7|111526|111611.8|111522|5
1737093400000|2025-01-17 05:56:40|111616.7|111527.3|111617.2|111528.7|111617.2|111528.7|111616.7|111527.3|3
1737093410000|2025-01-17 05:56:50|111619.2|111530.7|111614.6|111526.9|111619.2|111530.7|111614.6|111525.3|6
1737093420000|2025-01-17 05:57:00|111614.1|111526.3|111612.8|111522.8|111615|111529.5|111612.1|111522.8|5
1737093440000|2025-01-17 05:57:20|111612.7|111524|111612.7|111524|111615.5|111525.2|111612.7|111521.7|11
1737093450000|2025-01-17 05:57:30|111612.8|111524.1|111610.9|111520.9|111625.5|111524.1|111610.9|111509.5|3
1737093460000|2025-01-17 05:57:40|111610.4|111521|111610.4|111521|111610.4|111521|111610.4|111521|1
1737093470000|2025-01-17 05:57:50|111609.7|111520.7|111609.7|111520.7|111609.7|111520.7|111609.7|111520.7|1
1737093480000|2025-01-17 05:58:00|111609.5|111522.8|111602.9|111507.7|111611.7|111528.7|111600|111507.7|9
1737093490000|2025-01-17 05:58:10|111602.4|111508.4|111602.4|111508.4|111602.4|111508.4|111602.4|111508.4|1
1737093500000|2025-01-17 05:58:20|111599.7|111505.6|111599|111506.7|111599.7|111508|111599|111505.2|7
1737093510000|2025-01-17 05:58:30|111610.5|111505.2|111611.1|111495.1|111611.1|111508|111610.5|111494.5|4
1737093520000|2025-01-17 05:58:40|111610.6|111494.6|111610.6|111494.6|111610.6|111494.6|111610.6|111494.6|1
1737093530000|2025-01-17 05:58:50|111617.5|111501.5|111605|111512.7|111617.5|111512.7|111605|111497.4|3
1737093540000|2025-01-17 05:59:00|111604.3|111511.4|111601.6|111510.4|111604.3|111511.4|111601.6|111507.7|4
1737093550000|2025-01-17 05:59:10|111599.6|111507.2|111599.4|111506.3|111599.6|111507.2|111599.4|111506.3|2
1737093560000|2025-01-17 05:59:20|111599.2|111507.5|111599.2|111506.3|111599.2|111507.5|111599.2|111504.8|6
1737093570000|2025-01-17 05:59:30|111598.8|111506.1|111598.8|111506.1|111598.8|111506.1|111598.8|111506.1|1
1737093580000|2025-01-17 05:59:40|111600.8|111507.4|111601.5|111510.2|111601.5|111510.2|111600.8|111507.4|6
1737093590000|2025-01-17 05:59:50|111601.3|111510.1|111601.3|111510.1|111601.3|111510.1|111601.3|111507.3|15
1737093600000|2025-01-17 06:00:00|111600.7|111512.1|111594|111503.4|111601.3|111512.2|111592.7|111483.9|17
1737093610000|2025-01-17 06:00:10|111592.6|111501|111592.9|111503.4|111594.7|111503.4|111589.8|111498|7
1737093620000|2025-01-17 06:00:20|111590.1|111502|111587.6|111501.4|111594.6|111506.3|111586.4|111498.7|18
1737093630000|2025-01-17 06:00:30|111587.9|111499.7|111587.4|111501.8|111588.4|111501.8|111587.4|111499.7|10
1737093640000|2025-01-17 06:00:40|111585.5|111499.6|111592.8|111503.9|111594.6|111509.4|111580.6|111497.9|18
1737093650000|2025-01-17 06:00:50|111592.5|111501.6|111592.5|111501.6|111592.5|111501.6|111592.5|111501.6|1
1737093660000|2025-01-17 06:01:00|111592.6|111504|111593.2|111502.3|111593.2|111504.1|111589.5|111501|9
1737093670000|2025-01-17 06:01:10|111593.1|111504.4|111595.2|111507.3|111595.2|111507.3|111593.1|111504.4|5
1737093680000|2025-01-17 06:01:20|111593.2|111505.3|111594.4|111505.4|111594.5|111506.4|111591.5|111502.1|17
1737093690000|2025-01-17 06:01:30|111593.6|111504.3|111593.4|111506.4|111593.7|111506.4|111593.4|111504.3|4
1737093700000|2025-01-17 06:01:40|111591.1|111504.1|111588.1|111500.3|111591.4|111504.1|111587.4|111497.5|11
1737093710000|2025-01-17 06:01:50|111588.9|111502.9|111599.3|111513.6|111599.3|111513.6|111588.9|111500|7
1737093720000|2025-01-17 06:02:00|111599.7|111514.8|111595.8|111510.5|111600.6|111514.8|111593.7|111507.7|18
1737093730000|2025-01-17 06:02:10|111595.4|111507.6|111593.3|111505.6|111597.4|111507.7|111589.9|111502|14
1737093740000|2025-01-17 06:02:20|111594.3|111506|111594.2|111506.5|111594.3|111506.5|111593.5|111503.7|9
1737093750000|2025-01-17 06:02:30|111593.3|111504.6|111594.1|111504.8|111594.1|111506.7|111593.3|111504.6|3
1737093760000|2025-01-17 06:02:40|111592.7|111506.4|111592.5|111507.4|111593.7|111507.4|111588.4|111504.4|10
1737093770000|2025-01-17 06:02:50|111592.1|111504.7|111590.8|111505.3|111593.4|111506.3|111590.2|111500.2|13
1737093780000|2025-01-17 06:03:00|111588.7|111501.2|111588.7|111502.9|111590.1|111503|111588.7|111500.8|6
1737093790000|2025-01-17 06:03:10|111590.1|111503|111585.9|111497.5|111590.1|111503|111583.6|111491.5|14
1737093800000|2025-01-17 06:03:20|111585|111495.2|111584.9|111498|111586.1|111498|111584.9|111495.1|7
1737093810000|2025-01-17 06:03:30|111586|111498.2|111589.3|111499.6|111590|111501.3|111584.7|111495.4|9
1737093820000|2025-01-17 06:03:40|111588|111501.5|111587.8|111501.9|111589.3|111501.9|111587.8|111501.4|4
1737093830000|2025-01-17 06:03:50|111589.9|111503.9|111590.1|111505.7|111591.6|111505.8|111589.9|111503|9
1737093840000|2025-01-17 06:04:00|111589.9|111503.9|111589.7|111505.7|111591.2|111505.7|111589.7|111503.9|6
1737093850000|2025-01-17 06:04:10|111591.1|111505.8|111596.4|111510.6|111596.4|111510.6|111587.6|111503|12
1737093860000|2025-01-17 06:04:20|111596.6|111509.1|111600.1|111509.2|111602.5|111512|111596.6|111506.7|10
1737093870000|2025-01-17 06:04:30|111598.2|111509.5|111603.9|111512.6|111609.6|111518.3|111596.9|111509.5|14
1737093880000|2025-01-17 06:04:40|111603.7|111513.8|111603.7|111513.8|111603.7|111513.8|111603.7|111513.8|1
1737093890000|2025-01-17 06:04:50|111605.9|111516.4|111606|111516.7|111607.4|111516.7|111605.9|111516.1|3
1737093900000|2025-01-17 06:05:00|111605.6|111515.6|111605.9|111515.7|111607.1|111516.7|111605.5|111514.6|7
1737093910000|2025-01-17 06:05:10|111604.9|111515.2|111604.9|111515.2|111604.9|111515.2|111604.9|111515.2|1
1737093920000|2025-01-17 06:05:20|111605.3|111515.6|111605.3|111515.6|111605.3|111515.6|111605.3|111515.6|1
1737093930000|2025-01-17 06:05:30|111607.2|111516|111616.6|111500.6|111616.6|111521.3|111596.6|111500.6|3
1737093940000|2025-01-17 06:05:40|111623.3|111507.3|111605.1|111516.8|111624.9|111517.1|111605.1|111506.7|7
1737093950000|2025-01-17 06:05:50|111606|111515.5|111606.6|111516.1|111610|111518.4|111605.1|111515.2|9
1737093960000|2025-01-17 06:06:00|111605.2|111516.9|111611.4|111522.5|111611.4|111522.5|111605.2|111516.9|10
1737093970000|2025-01-17 06:06:10|111608.3|111521.8|111604.4|111512.9|111611|111521.8|111604.4|111512.9|10
1737093980000|2025-01-17 06:06:20|111604.1|111511.9|111605.1|111515|111605.1|111515|111604.1|111511.9|4
1737093990000|2025-01-17 06:06:30|111603.3|111513.3|111599.3|111508.5|111604.8|111515|111596.8|111506|10
1737094000000|2025-01-17 06:06:40|111598.3|111507.4|111591.1|111505.8|111598.3|111507.4|111589.5|111502.3|11
1737094010000|2025-01-17 06:06:50|111588.6|111505.1|111589.8|111505.1|111589.8|111505.1|111588.6|111505.1|2
1737094020000|2025-01-17 06:07:00|111591.8|111507.2|111595.1|111507.4|111595.1|111507.4|111587.8|111503.2|8
1737094030000|2025-01-17 06:07:10|111594.4|111508.6|111595.1|111509.8|111597.2|111511.3|111591.7|111506|10
1737094040000|2025-01-17 06:07:20|111595.4|111511.5|111595.2|111511.4|111595.4|111511.6|111595.1|111509.7|11
1737094050000|2025-01-17 06:07:30|111595|111509.4|111595|111511.4|111595.4|111511.4|111595|111509.4|6
1737094060000|2025-01-17 06:07:40|111611.8|111495.8|111611.8|111495.8|111611.8|111495.8|111611.8|111495.8|1
1737094070000|2025-01-17 06:07:50|111612.5|111496.5|111612.5|111496.5|111612.5|111496.5|111611.1|111495.1|3
1737094090000|2025-01-17 06:08:10|111611.4|111496.4|111594.4|111511.6|111611.4|111516.8|111587.7|111495|8
1737094100000|2025-01-17 06:08:20|111599.8|111509.4|111602.1|111510.4|111614.1|111513|111599.8|111498.7|11
1737094110000|2025-01-17 06:08:30|111600.5|111512.3|111596.3|111508.6|111600.5|111512.3|111596.3|111508.5|8
1737094120000|2025-01-17 06:08:40|111596.4|111510.6|111596.4|111510.6|111596.4|111510.6|111596.4|111510.6|1
1737094130000|2025-01-17 06:08:50|111596.6|111509.2|111596.3|111510.6|111596.6|111510.7|111596.3|111509.2|4
1737094140000|2025-01-17 06:09:00|111610.7|111494.7|111610.7|111494.7|111612.7|111496.7|111610.7|111494.7|3
1737094150000|2025-01-17 06:09:10|111612.6|111496.6|111612.6|111496.6|111612.6|111496.6|111612.6|111496.6|1
1737094160000|2025-01-17 06:09:20|111611.1|111495.1|111597.8|111510.3|111615.5|111512.2|111597.8|111495.1|11
1737094170000|2025-01-17 06:09:30|111597.7|111512.2|111597.7|111510.6|111597.8|111512.2|111596.4|111508.9|7
1737094180000|2025-01-17 06:09:40|111598|111508.9|111615.3|111527.1|111615.3|111527.1|111597.8|111508.9|16
1737094190000|2025-01-17 06:09:50|111617.8|111529.6|111621.4|111528.7|111621.7|111529.6|111617.8|111521.5|8
1737094200000|2025-01-17 06:10:00|111621.3|111526.4|111624.4|111545.2|111624.4|111545.2|111620.6|111526.4|9
1737094210000|2025-01-17 06:10:10|111626.3|111547.2|111627|111549.7|111627|111549.7|111626.3|111547.2|4
1737094220000|2025-01-17 06:10:20|111629.1|111551.8|111633.1|111554|111633.1|111555|111629.1|111551.8|8
1737094230000|2025-01-17 06:10:30|111633.4|111554.5|111637.9|111562.3|111642.2|111562.3|111629.6|111554.5|8
1737094240000|2025-01-17 06:10:40|111639.9|111564.3|111639.8|111565.5|111640.2|111566.6|111639.8|111564.3|4
1737094250000|2025-01-17 06:10:50||111564.4||111564.2||111564.4||111564.2|2
1737094260000|2025-01-17 06:11:00|111639.3|111565.1|111639.4|111564.9|111639.4|111566.3|111639.3|111563.8|6
1737094270000|2025-01-17 06:11:10|111649.3|111550.7|111649.3|111550.7|111649.3|111553.2|111649.3|111550.7|5
1737094280000|2025-01-17 06:11:20|111649.8|111551.5|111649.5|111551.6|111649.8|111551.6|111648.9|111548.5|3
1737094290000|2025-01-17 06:11:30|111640.5|111554.1|111640.5|111567.6|111640.5|111567.6|111640.5|111554.1|2
1737094300000|2025-01-17 06:11:40|111641|111568.2|111640.9|111567.4|111641|111568.4|111640.8|111567.2|4
1737094310000|2025-01-17 06:11:50||111566.1||111567.4||111567.4||111566.1|6
1737094320000|2025-01-17 06:12:00|111642.2|111565.6|111649.5|111555.3|111649.5|111565.6|111642.2|111555.3|2
1737094330000|2025-01-17 06:12:10|111649.3|111555.5|111649.2|111550.9|111649.3|111555.5|111649.2|111550.9|3
1737094340000|2025-01-17 06:12:20|111648.9|111550.4|111648.9|111550.4|111648.9|111550.4|111648.9|111550.4|1
1737094350000|2025-01-17 06:12:30|111638.4|111564|111643.3|111563.9|111643.3|111564|111638.4|111562.5|4
1737094360000|2025-01-17 06:12:40|111644.2|111564.6|111644.2|111564.6|111644.2|111564.6|111644.2|111564.6|1
1737094370000|2025-01-17 06:12:50|111645|111565.8|111645|111565.8|111645|111565.8|111645|111565.8|1
1737094380000|2025-01-17 06:13:00|111651.3|111557.8|111650.1|111556.6|111651.3|111557.8|111650.1|111554.6|4
1737094390000|2025-01-17 06:13:10|111650.2|111556.7|111650.2|111556.7|111650.2|111556.7|111650.2|111556.7|1
1737094400000|2025-01-17 06:13:20|111650.6|111557.4|111644.6|111564.5|111650.6|111564.5|111642.8|111555.6|4
1737094410000|2025-01-17 06:13:30|111644.8|111565.7|111648.8|111574.2|111649.3|111574.2|111642.3|111565.7|6
1737094420000|2025-01-17 06:13:40|111648.2|111572.7|111647|111566.8|111648.2|111572.7|111645.3|111566.8|5
1737094440000|2025-01-17 06:14:00|111646.6|111567.4|111651.5|111558|111651.5|111570.9|111646.6|111558|6
1737094450000|2025-01-17 06:14:10|111651|111557.9|111652.4|111557.9|111671|111562.5|111651|111557.9|12
1737094460000|2025-01-17 06:14:20|111658.7|111560.4|111653.6|111573|111658.7|111575.1|111651|111557.9|9
1737094470000|2025-01-17 06:14:30|111652.2|111574.1|111651.6|111573.9|111653.2|111574.1|111651.6|111573.3|5
1737094480000|2025-01-17 06:14:40|111653.2|111573.3|111654.5|111573.8|111654.5|111574.6|111653.2|111573.3|4
1737094490000|2025-01-17 06:14:50|111652.5|111574.2|111661.5|111565.1|111661.5|111575|111652.4|111563.7|7
1737094500000|2025-01-17 06:15:00|111662.8|111569.7|111662.8|111567.3|111662.8|111569.7|111662.8|111567.3|2
1737094510000|2025-01-17 06:15:10|111661|111560.2|111648.7|111573.4|111661|111573.4|111648.7|111560.2|4
1737094520000|2025-01-17 06:15:20|111651|111572.5|111650.2|111573.3|111651|111573.8|111648.5|111571.9|6
1737094540000|2025-01-17 06:15:40|111659.6|111573.7|111650.3|111573.8|111659.6|111573.8|111648.6|111563.9|4
1737094550000|2025-01-17 06:15:50|111650.1|111573.5|111650.1|111573.5|111650.1|111573.5|111648.2|111571.6|3
1737094560000|2025-01-17 06:16:00|111650.3|111572|111650.3|111572|111650.3|111572|111650.3|111572|1
1737094570000|2025-01-17 06:16:10|111649.5|111572.7|111649.6|111572.8|111650|111573.6|111647.9|111571.1|6
1737094580000|2025-01-17 06:16:20|111647.6|111570.7|111659.7|111581.3|111666.2|111584.3|111647.6|111570.7|12
1737094590000|2025-01-17 06:16:30|111665.3|111583.6|111662.1|111583.8|111665.3|111583.8|111661.7|111583.6|3
1737094600000|2025-01-17 06:16:40|111659.9|111584.3|111659.9|111584.3|111659.9|111584.3|111659.9|111584.3|1
1737094610000|2025-01-17 06:16:50|111662.1|111583.6|111670.5|111570.9|111670.5|111584.4|111659.4|111570.9|3
1737094620000|2025-01-17 06:17:00|111669.1|111571.7|111658.9|111582.4|111669.1|111600.1|111650.1|111571.7|8
1737094630000|2025-01-17 06:17:10|111659.8|111581.4|111659.3|111580.5|111659.8|111584.2|111659.3|111580.5|5
1737094640000|2025-01-17 06:17:20|111658.5|111582.8|111659.2|111583.9|111659.3|111583.9|111657.6|111580.8|5
1737094650000|2025-01-17 06:17:30|111661.4|111584.5|111654.3|111577.2|111661.4|111584.5|111653.7|111575.5|9
1737094660000|2025-01-17 06:17:40|111655.7|111578.5|111657.8|111580.8|111660.4|111581.1|111655.7|111578.5|5
1737094670000|2025-01-17 06:17:50|111657.7|111579.1|111652.4|111574.9|111658.4|111580.9|111652.4|111574.9|9
1737094680000|2025-01-17 06:18:00|111653.8|111573.2|111652.4|111576.8|111653.9|111576.8|111652.4|111572.1|4
1737094690000|2025-01-17 06:18:10|111653.9|111574.8|111653.2|111572.7|111653.9|111574.8|111653.2|111572.7|3
1737094700000|2025-01-17 06:18:20|111653.9|111574.1|111660.5|111564.5|111660.5|111576.2|111651.8|111564.5|11
1737094710000|2025-01-17 06:18:30|111661.5|111566.6|111653.2|111572.6|111663.3|111578.2|111653|111566.6|8
1737094720000|2025-01-17 06:18:40|111653.9|111574.6|111653.5|111575.1|111655.6|111575.4|111653|111574.6|5
1737094730000|2025-01-17 06:18:50|111655.6|111578.5|111672.8|111597.5|111675.9|111597.9|111653|111578.5|13
1737094740000|2025-01-17 06:19:00|111672.6|111597.9|111672.6|111597.9|111672.6|111597.9|111672.6|111597.9|1
1737094750000|2025-01-17 06:19:10|111672.5|111597.3|111673|111595.9|111674.8|111597.3|111672.5|111595.9|3
1737094760000|2025-01-17 06:19:20|111672.8|111597.8|111680.9|111585.6|111680.9|111597.8|111672.8|111585.6|3
1737094770000|2025-01-17 06:19:30|111680|111583.2|111680|111587.5|111680|111587.5|111680|111583.2|3
1737094780000|2025-01-17 06:19:40|111677|111600.6|111674.6|111601|111677|111601.7|111674.6|111599.2|4
1737094790000|2025-01-17 06:19:50|111674.7|111599.3|111674.7|111599.3|111674.7|111599.3|111674.7|111599.3|1
1737094800000|2025-01-17 06:20:00|111675|111600.8|111674.9|111599|111675|111600.8|111674.9|111599|2
1737094810000|2025-01-17 06:20:10|111679.9|111589.6|111682.2|111589.5|111682.2|111594|111679.9|111589.5|4
1737094820000|2025-01-17 06:20:20||111587.2||111587.2||111587.2||111587.2|1
1737094830000|2025-01-17 06:20:30|111682|111589.2|111672.8|111598|111682|111599.5|111671.2|111589.2|5
1737094840000|2025-01-17 06:20:40||111597||111598||111598||111597|2
1737094850000|2025-01-17 06:20:50|111672.9|111597.8|111671.4|111596.2|111672.9|111597.8|111671.4|111596.2|2
1737094860000|2025-01-17 06:21:00|111670.9|111596.6|111672.5|111598.2|111672.5|111598.2|111670.9|111596.6|2
1737094870000|2025-01-17 06:21:10|111673.2|111599|111666.6|111590.8|111673.2|111599|111664.7|111590.6|10
1737094880000|2025-01-17 06:21:20|111668.9|111593.1|111668.6|111592.8|111668.9|111593.1|111666.4|111590.6|3
1737094890000|2025-01-17 06:21:30|111667.5|111593|111666.5|111595.8|111669.2|111603.1|111653.1|111591.8|11
1737094900000|2025-01-17 06:21:40|111669.8|111593.6|111669|111593.5|111671.3|111593.7|111669|111593.5|4
1737094910000|2025-01-17 06:21:50|111671.3|111593.7|111674.4|111599|111674.4|111599|111669|111593.5|7
1737094920000|2025-01-17 06:22:00|111675.9|111600.2|111689.5|111612.1|111690.9|111612.4|111675.9|111598.2|11
1737094930000|2025-01-17 06:22:10|111687.7|111610|111688.4|111611.6|111688.4|111611.6|111685.6|111606.8|6
1737094940000|2025-01-17 06:22:20|111688.8|111610.8|111688.8|111610.8|111688.8|111610.8|111688.8|111610.8|1
1737094950000|2025-01-17 06:22:30|111690.6|111611.6|111689.7|111615.6|111695.2|111616.4|111688.8|111609.8|10
1737094960000|2025-01-17 06:22:40|111690.7|111616.9|111688.8|111614.6|111693.9|111616.9|111683.6|111609.2|9
1737094970000|2025-01-17 06:22:50|111690.8|111613.2|111690.8|111613.2|111690.8|111613.2|111690.8|111613.2|1
1737094980000|2025-01-17 06:23:00|111690.3|111615.8|111687.2|111611.8|111690.5|111615.8|111686|111611.4|6
1737094990000|2025-01-17 06:23:10|111687.1|111610.6|111684.5|111605.5|111693.1|111611.2|111682.6|111605.5|9
1737095000000|2025-01-17 06:23:20|111684.2|111605.7|111691.8|111616.6|111691.8|111616.6|111683.1|111605.7|6
1737095020000|2025-01-17 06:23:40|111691.7|111617.2|111693.4|111618.8|111695.6|111618.8|111691.7|111617.2|4
1737095030000|2025-01-17 06:23:50|111692.9|111618.6|111692.9|111618.6|111695.1|111618.6|111692.9|111618.6|3
1737095040000|2025-01-17 06:24:00|111692.7|111618.8|111694.9|111618.8|111699.9|111618.8|111692.7|111615.7|4
1737095050000|2025-01-17 06:24:10|111695|111619.6|111702.2|111626.4|111702.2|111626.4|111689.6|111612.8|11
1737095060000|2025-01-17 06:24:20|111703.1|111625.4|111703.1|111625.8|111703.1|111626.4|111703.1|111625.4|3
1737095080000|2025-01-17 06:24:40|111703.3|111625.7|111705|111618.9|111710.2|111625.7|111694.6|111615|17
1737095090000|2025-01-17 06:24:50|111698.4|111616.9|111694|111616.6|111698.4|111616.9|111694|111614.3|5
1737095100000|2025-01-17 06:25:00|111693.4|111616.9|111690.2|111610.6|111693.4|111616.9|111690.2|111610.6|3
1737095110000|2025-01-17 06:25:10|111686.5|111606.5|111686.5|111606.5|111686.5|111606.5|111686.5|111606.5|1
1737095120000|2025-01-17 06:25:20|111685.6|111606.9|111684|111605.3|111685.6|111606.9|111684|111605.3|2
1737095130000|2025-01-17 06:25:30|111683.7|111605.4|111683.7|111605.4|111683.7|111605.4|111683.7|111605.4|1
1737095140000|2025-01-17 06:25:40|111683.5||111683.5||111683.5||111683.5||1
1737095150000|2025-01-17 06:25:50|111674.5|111624.5|111697.1|111594.5|111697.1|111624.5|111674.5|111594.5|2
1737095160000|2025-01-17 06:26:00|111696.7|111596.4|111682|111605.5|111696.7|111608.1|111682|111596.4|5
1737095170000|2025-01-17 06:26:10|111680|111603.5|111680|111603.5|111680|111603.5|111680|111602.2|3
1737095180000|2025-01-17 06:26:20|111679.4|111604.3|111679.4|111604.3|111679.4|111604.3|111679.4|111604.3|1
1737095190000|2025-01-17 06:26:30|111679.3||111679.3||111679.3||111679.3||1
1737095200000|2025-01-17 06:26:40|111678.9|111604.1|111686.5|111587.4|111686.5|111604.1|111678.9|111587.4|2
1737095210000|2025-01-17 06:26:50||111588.4||111588.4||111588.4||111588.4|1
1737095220000|2025-01-17 06:27:00|111686.1|111587.8|111677.9|111598.5|111686.1|111604.2|111675.6|111587.8|6
1737095230000|2025-01-17 06:27:10|111678.3|111599.2|111678.3|111599.2|111678.3|111599.2|111678.3|111599.2|1
1737095240000|2025-01-17 06:27:20|111678|111619.4|111678.2|111595.4|111679.4|111619.4|111669.4|111585.9|7
1737095250000|2025-01-17 06:27:30|111681.3|111596.6|111752.3|111636.3|111752.3|111636.4|111681.3|111596.6|9
1737095260000|2025-01-17 06:27:40|111761.8|111645.8|111756.8|111666|111772.3|111673.9|111748.9|111645.6|19
1737095270000|2025-01-17 06:27:50|111755.6|111667.3|111765.1|111675.1|111772.2|111677.1|111755.6|111667.3|9
1737095280000|2025-01-17 06:28:00|111767.3|111676.3|111782.6|111696.5|111783.3|111696.5|111767.3|111676|15
1737095290000|2025-01-17 06:28:10|111784.5|111698.5|111794.1|111703|111797.1|111706.2|111784.5|111698.5|9
1737095300000|2025-01-17 06:28:20|111792.8|111703.8|111795.7|111706.6|111795.7|111707.6|111792.8|111703.8|5
1737095310000|2025-01-17 06:28:30|111795.9|111707.6|111795.7|111702.8|111799|111707.6|111790.5|111699.1|13
1737095320000|2025-01-17 06:28:40|111793.6|111701.5|111792|111706.3|111793.6|111706.3|111791.5|111697.5|14
1737095330000|2025-01-17 06:28:50|111791.8|111704|111755.4|111676.6|111791.8|111705|111755.4|111671.3|15
1737095340000|2025-01-17 06:29:00|111759.3|111679.5|111790.4|111701|111802.3|111701|111755.6|111678|17
1737095350000|2025-01-17 06:29:10|111790.2|111699.1|111790.6|111703.5|111793.2|111703.5|111789.9|111699.1|10
1737095360000|2025-01-17 06:29:20|111789.6|111702.5|111788.5|111700|111789.6|111703.5|111788.5|111699.9|6
1737095370000|2025-01-17 06:29:30|111786.6|111702.3|111785.8|111699|111786.6|111702.3|111785.4|111697|7
1737095380000|2025-01-17 06:29:40|111785.7|111696.6|111785.1|111699.8|111788|111699.8|111785.1|111696.1|5
1737095390000|2025-01-17 06:29:50|111785.9|111698.3|111787.3|111702.4|111787.9|111702.4|111785.6|111698.3|5
1737095400000|2025-01-17 06:30:00|111787.9|111700.3|111787.9|111702.6|111787.9|111702.6|111787.4|111700.1|6
1737095410000|2025-01-17 06:30:10|111787.5|111701.1|111795.8|111691.7|111795.8|111703.1|111787.5|111691.7|4
1737095420000|2025-01-17 06:30:20|111793.8|111689.7|111796.6|111689.7|111798.6|111724.3|111774.3|111682.6|11
1737095430000|2025-01-17 06:30:30|111790.3|111696|111787.7|111701.3|111790.3|111701.3|111787.6|111696|7
1737095440000|2025-01-17 06:30:40|111787.2|111699.8|111789.7|111704|111789.7|111704|111787|111697.7|11
1737095450000|2025-01-17 06:30:50|111792.2|111716.4|111792.7|111716.6|111792.7|111716.6|111791.4|111715|4
1737095460000|2025-01-17 06:31:00|111792.3|111719.2|111795.4|111723.3|111795.6|111723.3|111792.3|111717.2|9
1737095470000|2025-01-17 06:31:10|111793.7|111724.7|111793.6|111721.6|111796.8|111724.7|111793.6|111721.6|8
1737095480000|2025-01-17 06:31:20|111791.9|111719.8|111792.9|111717.4|111801.8|111719.8|111788.2|111685.1|23
1737095490000|2025-01-17 06:31:30|111792.7|111719.1|111792.6|111719.8|111792.7|111719.8|111789.8|111715.8|5
1737095500000|2025-01-17 06:31:40|111790.7|111717.9|111784.5|111670|111790.7|111718.4|111777.6|111664.7|9
1737095510000|2025-01-17 06:31:50|111785|111670.5|111787.6|111671.6|111787.6|111687.7|111756.1|111640.1|20
1737095520000|2025-01-17 06:32:00|111789.6|111673.6|111783.6|111679.5|111790.6|111690.2|111765.1|111670.4|14
1737095530000|2025-01-17 06:32:10|111782.2|111680.3|111782.2|111680.3|111782.2|111680.3|111782.2|111680.3|1
1737095550000|2025-01-17 06:32:30|111781.5|111680.7|111781.1|111680.3|111787.8|111687.6|111777|111671.8|8
1737095560000|2025-01-17 06:32:40|111779.3|111681|111773.7|111682.2|111779.3|111682.6|111773.3|111678.3|14
1737095570000|2025-01-17 06:32:50|111775|111679.7|111773.6|111683.7|111775|111684|111770.1|111679.7|12
1737095580000|2025-01-17 06:33:00|111772.4|111684.2|111762.5|111650.7|111780.2|111705.7|111755.7|111650.7|25
1737095590000|2025-01-17 06:33:10|111760|111653.9|111750.7|111634.7|111763.1|111658.5|111734.2|111627.8|17
1737095600000|2025-01-17 06:33:20|111747.9|111631.9|111729.3|111623.3|111749.2|111640.9|111711.7|111613.6|35
1737095610000|2025-01-17 06:33:30|111727.6|111625.1|111728.3|111625.8|111728.3|111625.8|111727.6|111625.1|2
1737095620000|2025-01-17 06:33:40|111725.9|111622.5|111683|111575.2|111725.9|111622.5|111649.1|111570.9|20
1737095630000|2025-01-17 06:33:50|111681.8|111575.4|111687.7|111580.7|111692.8|111587.5|111678.1|111573.8|27
1737095640000|2025-01-17 06:34:00|111688|111585.4|111692.2|111591.3|111713.4|111616.1|111678.5|111582.3|26
1737095650000|2025-01-17 06:34:10|111690.6|111592.7|111688.1|111592.7|111690.6|111592.7|111688.1|111592.7|2
1737095660000|2025-01-17 06:34:20|111686.9|111593.2|111675.7|111567.7|111692.7|111595|111655.6|111567.7|13
1737095670000|2025-01-17 06:34:30|111673.1|111564.9|111670.7|111564.4|111673.4|111565.6|111670.7|111564.4|11
1737095680000|2025-01-17 06:34:40|111670.5|111564.2|111663.7|111558.6|111670.5|111564.2|111663.7|111558.5|11
1737095690000|2025-01-17 06:34:50|111663.5|111558.3|111714.1|111612.4|111723.7|111623.7|111648.3|111558.3|20
1737095700000|2025-01-17 06:35:00|111712.7|111613.8|111719.4|111624.5|111727.5|111624.5|111701.9|111613.8|15
1737095710000|2025-01-17 06:35:10|111718.8|111625.4|111718|111626|111718.8|111626|111716.1|111621.9|7
1737095720000|2025-01-17 06:35:20|111716|111624.1|111716|111624.1|111716|111624.1|111716|111624.1|1
1737095730000|2025-01-17 06:35:30|111715.6|111624.2|111710.2|111620.6|111725.1|111624.4|111698.7|111602.8|24
1737095740000|2025-01-17 06:35:40|111707.9|111622.9|111709.4|111620.4|111717.9|111627.5|111701.1|111613.9|6
1737095750000|2025-01-17 06:35:50|111707|111622.6|111709.4|111623.6|111711.1|111623.6|111707|111619.8|6
1737095760000|2025-01-17 06:36:00|111709|111622.5|111722.2|111606.2|111722.2|111624.2|111708.9|111606.2|3
1737095770000|2025-01-17 06:36:10|111721.4|111605.4|111714|111598|111722.9|111628.5|111711.4|111598|11
1737095780000|2025-01-17 06:36:20|111713|111597|111724.7|111608.7|111724.7|111613.5|111694.8|111596.4|21
1737095790000|2025-01-17 06:36:30|111726.8|111622.5|111717.7|111626|111728.8|111628.6|111717.7|111610.3|17
1737095800000|2025-01-17 06:36:40|111718.7|111624.1|111717|111625.9|111718.7|111625.9|111717|111624.1|5
1737095810000|2025-01-17 06:36:50|111716.8|111623.9|111713.4|111621.6|111726.8|111642.7|111692.7|111604.8|32
1737095820000|2025-01-17 06:37:00|111713.7|111606.2|111716.5|111629.7|111717.7|111629.7|111713|111606.2|13
1737095830000|2025-01-17 06:37:10|111716.9|111627.4|111717.7|111609.7|111735.7|111648.9|111697.5|111604.5|37
1737095840000|2025-01-17 06:37:20|111714.7|111611.3|111722|111606|111737.2|111639.9|111713.6|111602.1|50
1737095850000|2025-01-17 06:37:30|111719|111603|111725.5|111613.3|111728.5|111614.7|111715.6|111599.6|32
1737095860000|2025-01-17 06:37:40|111725.4|111613.1|111722.3|111606.3|111729.4|111650.7|111700.7|111600|35
1737095870000|2025-01-17 06:37:50|111722.1|111606.1|111714.3|111621.4|111722.1|111649.2|111699.2|111601.2|9
1737095880000|2025-01-17 06:38:00|111717.7|111601.7|111714.2|111625.7|111723.3|111639.6|111706.2|111600.7|21
1737095890000|2025-01-17 06:38:10|111717.3|111629.9|111730|111614|111734.2|111639.4|111709.9|111603.7|13
1737095900000|2025-01-17 06:38:20|111727.5|111611.5|111723.4|111607.4|111740.9|111656.1|111696.9|111607.3|34
1737095910000|2025-01-17 06:38:30|111724.1|111608.1|111719.2|111603.2|111728.4|111643.8|111714.2|111603|32
1737095920000|2025-01-17 06:38:40|111719.4|111603.4|111726.2|111610.2|111730.5|111636.9|111709.5|111602.1|39
1737095930000|2025-01-17 06:38:50|111724.8|111608.8|111723.3|111625.1|111729.7|111642.5|111713.7|111607.5|13
1737095940000|2025-01-17 06:39:00|111722|111626.7|111729.4|111613.4|111730.9|111627|111721|111609.9|8
1737095950000|2025-01-17 06:39:10|111728.1|111612.1|111728.1|111612.1|111734.3|111657.2|111707.2|111608.9|31
1737095960000|2025-01-17 06:39:20|111727.6|111611.6|111721.5|111605.5|111731.8|111615.8|111720.9|111604.9|34
1737095970000|2025-01-17 06:39:30|111721.2|111605.2|111725|111609|111729.6|111639.8|111711.8|111605.2|25
1737095980000|2025-01-17 06:39:40|111722.3|111606.3|111709.1|111599.6|111727.1|111616.9|111709.1|111599.6|22
1737095990000|2025-01-17 06:39:50|111720.4|111604.4|111724|111608|111734.9|111642.4|111713.5|111601.8|19
1737096000000|2025-01-17 06:40:00|111721.7|111605.7|111725.9|111609.9|111728.5|111643.3|111714.2|111604.1|30
1737096010000|2025-01-17 06:40:10|111723.3|111607.3|111711.7|111618.1|111733.3|111621.5|111693.5|111601.3|40
1737096020000|2025-01-17 06:40:20|111721.4|111610.8|111724.4|111608.4|111729.8|111627|111714.4|111607.9|31
1737096030000|2025-01-17 06:40:30|111724.3|111609.3|111737.4|111621.4|111737.4|111639.4|111710.1|111603.5|48
1737096040000|2025-01-17 06:40:40|111726.8|111610.8|111726.5|111610.5|111740.5|111654.3|111704.3|111602.2|19
1737096050000|2025-01-17 06:40:50|111728.4|111612.4|111726.4|111610.4|111735.1|111619.1|111714.9|111598.9|58
1737096060000|2025-01-17 06:41:00|111725.8|111609.8|111712.4|111618|111727.9|111642.2|111712.4|111601.1|23
1737096070000|2025-01-17 06:41:10|111716.2|111622.5|111724.3|111608.3|111727.4|111622.5|111716.2|111608|10
1737096080000|2025-01-17 06:41:20|111724.2|111608.2|111725.9|111609.9|111730.3|111618.9|111723.5|111607.5|33
1737096090000|2025-01-17 06:41:30|111725.7|111609.7|111726.6|111610.6|111730.1|111614.9|111722.6|111609.6|15
1737096100000|2025-01-17 06:41:40|111727.8|111611.8|111725.7|111609.7|111731.6|111615.6|111720.3|111604.3|18
1737096110000|2025-01-17 06:41:50|111721|111605|111720.4|111604.4|111744.7|111628.7|111717.9|111601.9|30
1737096120000|2025-01-17 06:42:00|111720|111604|111730.3|111614.3|111731.7|111615.7|111714.6|111598.6|41
1737096130000|2025-01-17 06:42:10|111727.9|111611.9|111718.3|111602.3|111729.7|111613.7|111713.8|111597.8|39
1737096140000|2025-01-17 06:42:20|111719.6|111603.6|111737.6|111621.6|111745.9|111629.9|111713.4|111597.4|42
1737096150000|2025-01-17 06:42:30|111734|111618|111725.7|111609.7|111735.7|111619.7|111723.7|111607.7|49
1737096160000|2025-01-17 06:42:40|111727|111611|111721.7|111605.7|111727|111611|111713.6|111597.6|33
1737096170000|2025-01-17 06:42:50|111721.9|111605.9|111725.8|111609.8|111728.9|111612.9|111721.9|111605.9|14
1737096180000|2025-01-17 06:43:00|111726|111610|111727.2|111611.2|111729.9|111613.9|111726|111610|9
1737096190000|2025-01-17 06:43:10|111729.7|111613.7|111728.1|111612.1|111730|111614|111727.5|111611.5|6
1737096200000|2025-01-17 06:43:20|111727.3|111611.3|111716.2|111600.2|111728.6|111612.6|111715|111599|27
1737096210000|2025-01-17 06:43:30|111718.8|111602.8|111723|111624.4|111738.1|111624.4|111714.8|111598.8|39
1737096220000|2025-01-17 06:43:40|111731|111615|111731.7|111615.7|111733.8|111625.8|111714.3|111612.2|20
1737096230000|2025-01-17 06:43:50|111730.8|111614.8|111735.1|111619.1|111736.6|111620.6|111730.6|111614.6|16
1737096240000|2025-01-17 06:44:00|111735.7|111619.7|111735.2|111619.2|111737.1|111621.1|111732.9|111616.9|17
1737096250000|2025-01-17 06:44:10|111735.1|111619.1|111745.9|111629.9|111745.9|111629.9|111733.6|111617.6|11
1737096260000|2025-01-17 06:44:20|111747.4|111631.4|111758.5|111642.5|111763.4|111653.3|111746.6|111631.4|28
1737096270000|2025-01-17 06:44:30|111758.2|111642.2|111759.5|111643.5|111767.1|111691.4|111738.2|111640.9|31
1737096280000|2025-01-17 06:44:40|111757.8|111641.8|111755.9|111639.9|111762.8|111687|111736.4|111639.9|21
1737096290000|2025-01-17 06:44:50|111753.9|111637.9|111756.8|111640.8|111761.7|111683.7|111733.7|111637.9|13
1737096300000|2025-01-17 06:45:00|111756.7|111640.7|111756.8|111640.8|111762.2|111652.2|111753.9|111637.9|32
1737096310000|2025-01-17 06:45:10|111756.9|111640.9|111771.5|111655.5|111785.6|111686.2|111736.2|111639.7|24
1737096320000|2025-01-17 06:45:20|111751.9|111701.9|111778.9|111662.9|111786.9|111706.9|111751.9|111655.5|26
1737096330000|2025-01-17 06:45:30|111781.8|111665.8|111762|111712|111789.2|111712|111761.7|111663.8|22
1737096340000|2025-01-17 06:45:40|111787.1|111676.7|111757.8|111707.8|111787.7|111707.8|111757.8|111660.2|31
1737096350000|2025-01-17 06:45:50|111782|111671.7|111781.5|111671|111784.6|111707|111757|111660.6|17
1737096360000|2025-01-17 06:46:00|111781.7|111670.7|111780.8|111671.2|111782.1|111682.9|111765.7|111659.4|21
1737096370000|2025-01-17 06:46:10|111780.6|111671|111779.3|111669.7|111782.4|111707|111752.7|111660.9|26
1737096380000|2025-01-17 06:46:20|111778.8|111669|111769.5|111653.5|111784.1|111678.3|111764.2|111648.2|29
1737096390000|2025-01-17 06:46:30|111772.1|111656.1|111774.7|111659.2|111786.6|111677.8|111760.8|111648.1|26
1737096400000|2025-01-17 06:46:40|111771.6|111662.3|111772.5|111656.5|111772.6|111664.3|111766.7|111654.6|10
1737096410000|2025-01-17 06:46:50|111770.2|111654.2|111769.5|111656.2|111773.8|111671.3|111757.9|111651.4|22
1737096420000|2025-01-17 06:47:00|111765.6|111660|111757.9|111670.9|111771.3|111670.9|111757.9|111654.6|8
1737096430000|2025-01-17 06:47:10|111771.4|111655.4|111771|111655|111771.9|111659.5|111767.1|111654.9|5
1737096440000|2025-01-17 06:47:20|111771.7|111655.7|111774|111658|111774|111666.5|111764.6|111655.6|7
1737096450000|2025-01-17 06:47:30|111774.2|111658.2|111770.8|111654.8|111776.2|111671.5|111768.7|111652.7|8
1737096460000|2025-01-17 06:47:40|111771.2|111671.5|111759.4|111643.7|111771.2|111671.5|111759.4|111643.7|15
1737096470000|2025-01-17 06:47:50|111762.2|111646.5|111762.9|111647.2|111766.3|111650.5|111762.2|111646.5|10
1737096480000|2025-01-17 06:48:00|111763.1|111647.1|111766.7|111650.7|111768|111672.3|111750.4|111647.1|14
1737096490000|2025-01-17 06:48:10|111750.4|111666.8|111766.7|111650.7|111769.1|111666.8|111749.5|111649|10
1737096500000|2025-01-17 06:48:20|111764.8|111648.8|111764.8|111648.8|111770.9|111654.9|111764.8|111648.8|3
1737096510000|2025-01-17 06:48:30|111765.8|111649.8|111765.8|111649.8|111765.8|111649.8|111765.8|111649.8|1
1737096520000|2025-01-17 06:48:40|111764.3|111648.3|111739.2|111623.2|111764.3|111648.3|111725.8|111623.2|6
1737096530000|2025-01-17 06:48:50|111737.5|111621.5|111726.8|111610.8|111739.2|111623.2|111717.6|111610.8|14
1737096540000|2025-01-17 06:49:00|111727.7|111611.7|111713.4|111625.1|111728.1|111625.1|111713.4|111611|6
1737096550000|2025-01-17 06:49:10|111718.1|111622.6|111727.6|111612.7|111728.3|111625.1|111718.1|111612|4
1737096560000|2025-01-17 06:49:20|111728.5|111613.2|111727.9|111612.5|111728.5|111613.2|111727.6|111612.5|4
1737096580000|2025-01-17 06:49:40|111727.7|111613.2|111727.7|111613.2|111727.7|111613.2|111727.7|111613.2|1
1737096590000|2025-01-17 06:49:50|111726.2|111612.8|111722.4|111609.3|111726.2|111613.8|111721.4|111605.4|4
1737096600000|2025-01-17 06:50:00|111722.2|111609.4|111722.2|111609.4|111722.2|111609.4|111722.2|111609.4|1
1737096610000|2025-01-17 06:50:10|111722.1|111609|111722.1|111609|111722.1|111609|111722.1|111609|1
1737096620000|2025-01-17 06:50:20|111722.3|111606.5|111721.6|111607.6|111722.3|111607.6|111721.6|111606.5|2
1737096630000|2025-01-17 06:50:30|111721.8|111609.2|111721.8|111609.2|111721.8|111609.2|111721.8|111609.2|1
1737096640000|2025-01-17 06:50:40|111725.1|111612.5|111725.9|111614.6|111727|111614.6|111725.1|111612.5|3
1737096650000|2025-01-17 06:50:50|111725.8|111614.3|111725.8|111614.3|111725.8|111614.3|111725.2|111609.7|4
1737096660000|2025-01-17 06:51:00|111725.2|111612.9|111724.3|111618.3|111725.8|111618.3|111724.3|111609.7|6
1737096670000|2025-01-17 06:51:10|111724|111613|111724.5|111613.6|111724.5|111616.2|111723.8|111613|4
1737096680000|2025-01-17 06:51:20|111724.4|111613.7|111724.4|111613.7|111724.4|111613.7|111724.4|111613.7|1
1737096690000|2025-01-17 06:51:30|111721.1|111613.4|111724.4|111613.4|111724.4|111613.4|111721|111613.4|5
1737096700000|2025-01-17 06:51:40|111723.5|111614.9|111723.5|111615|111723.5|111615|111723.5|111614.9|2
1737096710000|2025-01-17 06:51:50|111723.7|111615.2|111723.7|111615.2|111723.7|111615.2|111723.7|111615.2|1
1737096720000|2025-01-17 06:52:00||111615.4||111615.4||111615.4||111615.4|1
1737096730000|2025-01-17 06:52:10|111729|111613|111733.3|111617.3|111733.3|111617.3|111696.3|111580.3|14
1737096740000|2025-01-17 06:52:20|111732.8|111616.8|111754.8|111643|111754.8|111643|111732.8|111616.8|8
1737096750000|2025-01-17 06:52:30|111750.9|111634.9|111765|111649|111773.5|111657.5|111750.9|111634.9|11
1737096760000|2025-01-17 06:52:40|111765.8|111649.8|111765.2|111649.2|111768.2|111652.2|111765.2|111649.2|3
1737096770000|2025-01-17 06:52:50|111764.8|111648.8|111764.8|111648.8|111764.8|111648.8|111764.8|111648.8|1
1737096780000|2025-01-17 06:53:00|111760.9|111644.9|111760.3|111644.3|111770.7|111654.7|111760.3|111644.3|5
1737096790000|2025-01-17 06:53:10|111760.9|111644.9|111757.3|111641.3|111761.5|111645.5|111757.2|111641.2|7
1737096800000|2025-01-17 06:53:20|111762.6|111646.6|111754.6|111644.2|111762.6|111646.6|111754.6|111642.2|6
1737096810000|2025-01-17 06:53:30|111757.4|111643.3|111757.4|111643.3|111757.4|111643.3|111757.4|111643.3|1
1737096820000|2025-01-17 06:53:40|111758.6|111645.5|111766.5|111650.5|111766.5|111650.5|111758.6|111645.5|4
1737096830000|2025-01-17 06:53:50|111763.1|111647.1|111768.1|111652.1|111768.1|111652.1|111759.8|111643.8|7
1737096840000|2025-01-17 06:54:00|111760|111644|111753.6|111642.4|111760|111644|111753.6|111640.1|11
1737096850000|2025-01-17 06:54:10|111747.2|111641.2|111749.8|111633.8|111750.1|111641.2|111742.7|111633.8|6
1737096860000|2025-01-17 06:54:20|111745.5|111629.5|111742.4|111638|111748.8|111638|111740.3|111629.5|12
1737096870000|2025-01-17 06:54:30|111740.3|111637.5|111740.9|111638.6|111742.8|111639.9|111740.3|111637.5|10
1737096880000|2025-01-17 06:54:40|111742.8|111638.3|111746.4|111630.4|111749.4|111640.4|111739.1|111628.6|20
1737096890000|2025-01-17 06:54:50|111746.9|111630.9|111744|111633.7|111747.9|111637.2|111740.9|111630.8|10
1737096900000|2025-01-17 06:55:00|111740.7|111637|111739.6|111631.9|111745.2|111638.3|111739.6|111631.6|14
1737096910000|2025-01-17 06:55:10|111736.4|111631.8|111736.7|111631.7|111737.5|111633|111736.2|111631.7|4
1737096920000|2025-01-17 06:55:20|111738.5|111631.8|111738.7|111629.3|111743.2|111633.1|111736.6|111629.3|9
1737096930000|2025-01-17 06:55:30|111736.7|111629.4|111737|111631.3|111741.6|111631.3|111736.7|111629.4|6
1737096940000|2025-01-17 06:55:40|111739.1|111633|111739.1|111631.3|111743.1|111633.5|111739.1|111630.7|4
1737096950000|2025-01-17 06:55:50|111740.7|111630.2|111732.1|111632.1|111740.7|111632.1|111732.1|111630.2|3
1737096960000|2025-01-17 06:56:00|111745.5|111629.5|111739.7|111623.7|111747.2|111631.2|111738.5|111623.7|8
1737096970000|2025-01-17 06:56:10|111742.7|111626.7|111732.9|111616.9|111747.6|111631.6|111729.5|111613.5|29
1737096980000|2025-01-17 06:56:20|111731.4|111615.4|111726.9|111613.2|111731.4|111616.2|111725.2|111612.4|6
1737096990000|2025-01-17 06:56:30|111724.8|111613.6|111725.4|111609.4|111730.9|111614.9|111724|111608|21
1737097000000|2025-01-17 06:56:40|111718.7|111605.8|111707.4|111591.4|111726.1|111610.1|111704.5|111588.5|32
1737097010000|2025-01-17 06:56:50|111702.4|111586.4|111696.8|111580.8|111706.1|111590.1|111696.4|111580.4|24
1737097020000|2025-01-17 06:57:00|111696.6|111580.6|111696.4|111580.4|111696.6|111580.6|111696.4|111580.4|2
1737097030000|2025-01-17 06:57:10|111696.6|111580.6|111694.8|111578.8|111699.1|111583.1|111692.2|111576.2|17
1737097040000|2025-01-17 06:57:20|111695.4|111579.4|111676.7|111560.7|111695.4|111579.4|111672.6|111560.6|18
1737097050000|2025-01-17 06:57:30|111677.7|111561.7|111676.6|111560.6|111677.7|111561.7|111675.8|111559.8|11
1737097060000|2025-01-17 06:57:40|111676.5|111560.5|111685.4|111569.4|111689.1|111573.1|111676.5|111560.5|13
1737097070000|2025-01-17 06:57:50|111685.3|111569.3|111683.2|111567.2|111685.3|111569.3|111682.7|111566.7|5
1737097080000|2025-01-17 06:58:00|111683.4|111567.4|111682.3|111566.3|111687.1|111572.8|111681.2|111565.2|10
1737097090000|2025-01-17 06:58:10|111687.2|111572.8|111679.6|111563.6|111689|111573|111679.1|111563.1|8
1737097100000|2025-01-17 06:58:20|111676.3|111560.3|111677.8|111561.8|111677.8|111561.8|111676|111560|5
1737097110000|2025-01-17 06:58:30|111678.1|111562.1|111674.7|111561.2|111685.7|111570|111667.4|111551.4|13
1737097120000|2025-01-17 06:58:40||111560.2||111560.2||111560.2||111560.2|1
1737097130000|2025-01-17 06:58:50|111673.8|111561.2|111671.9|111560.6|111673.8|111561.2|111671.9|111560.6|2
1737097140000|2025-01-17 06:59:00|111671|111559.1|111663.9|111554.8|111671|111559.1|111663.9|111553.1|7
1737097150000|2025-01-17 06:59:10|111664.8|111556.2|111667|111558.9|111667|111558.9|111664.8|111556|4
1737097160000|2025-01-17 06:59:20|111670.4|111562.3|111663.4|111553.4|111670.4|111562.3|111663.4|111553.4|5
1737097170000|2025-01-17 06:59:30|111672.4|111556.4|111633.5|111517.5|111673.3|111557.3|111633.5|111517.5|17
1737097180000|2025-01-17 06:59:40|111633|111517|111618.5|111502.5|111633|111517|111616.4|111500.4|18
1737097190000|2025-01-17 06:59:50|111618.4|111502.4|111618.4|111502.4|111618.5|111502.5|111617.5|111501.5|8
1737097200000|2025-01-17 07:00:00|111624|111508|111633.8|111517.8|111640.2|111524.2|111622.3|111506.3|44
1737097210000|2025-01-17 07:00:10|111634.8|111518.8|111651.1|111535.1|111653.7|111537.7|111634|111518|32
1737097220000|2025-01-17 07:00:20|111650.3|111534.3|111651.7|111538.4|111654.2|111540.4|111634.3|111524.8|30
1737097230000|2025-01-17 07:00:30|111651.1|111535.1|111633.2|111544.8|111651.1|111564.2|111614|111526.9|28
1737097240000|2025-01-17 07:00:40|111628.5|111549.5|111629|111549.3|111644.4|111574.2|111618|111543.6|22
1737097250000|2025-01-17 07:00:50|111627.3|111549.5|111647.3|111572.5|111654.5|111587.7|111622.5|111546.3|24
1737097260000|2025-01-17 07:01:00|111648.6|111573.8|111632.6|111582.6|111648.6|111584.8|111628|111568.5|18
1737097270000|2025-01-17 07:01:10|111631|111581|111625|111575|111632|111582|111623.9|111573.9|18
1737097280000|2025-01-17 07:01:20|111626|111576|111690.7|111574.7|111691.2|111590.4|111623.8|111572.1|22
1737097290000|2025-01-17 07:01:30|111691.3|111575.3|111690.7|111574.7|111693.6|111577.6|111689.9|111573.9|15
1737097300000|2025-01-17 07:01:40|111690.9|111574.9|111705.3|111589.3|111709.3|111593.3|111687|111574.9|17
1737097310000|2025-01-17 07:01:50|111702.8|111586.8|111691.4|111592.6|111706.5|111610.3|111677.2|111585|28
1737097320000|2025-01-17 07:02:00|111690.1|111593.9|111695.2|111595.9|111721.3|111625.8|111668|111587.7|36
1737097330000|2025-01-17 07:02:10|111672.3|111597.4|111680.9|111603.7|111703|111625.3|111672.3|111595.9|18
1737097340000|2025-01-17 07:02:20|111678.8|111602.5|111665.2|111615.2|111680.3|111615.9|111665.2|111598.7|21
1737097350000|2025-01-17 07:02:30|111665.9|111615.9|111692.2|111602.9|111699.4|111615.9|111665.9|111595.6|29
1737097360000|2025-01-17 07:02:40|111692|111603.2|111693.3|111622.2|111699.1|111634.4|111684.4|111603.2|30
1737097370000|2025-01-17 07:02:50|111684.2|111634.2|111684.9|111634.9|111696.3|111635.7|111682.2|111620.7|14
1737097380000|2025-01-17 07:03:00|111685.7|111635.7|111695.1|111622.1|111699.1|111640.2|111683|111622.1|22
1737097390000|2025-01-17 07:03:10|111684.4|111623.4|111685.7|111635.7|111695|111637.6|111683.9|111622.1|20
1737097400000|2025-01-17 07:03:20|111694|111622.8|111683.2|111633.2|111694.3|111634.8|111681|111622.8|15
1737097410000|2025-01-17 07:03:30|111684.4|111634.4|111677.1|111627.1|111691.3|111634.4|111677.1|111620.2|16
1737097420000|2025-01-17 07:03:40|111679.3|111629.3|111688.2|111638.2|111699.9|111638.4|111674.8|111624.8|33
1737097430000|2025-01-17 07:03:50|111700.1|111627.6|111691|111641|111701.6|111642.3|111688.4|111626.2|21
1737097440000|2025-01-17 07:04:00|111691.2|111641.2|111685.7|111635.7|111705.2|111643.2|111685.7|111631.2|19
1737097450000|2025-01-17 07:04:10|111686.2|111636.2|111689.4|111639.4|111689.6|111639.6|111681.8|111631.8|18
1737097460000|2025-01-17 07:04:20|111689.7|111639.7|111686.3|111636.3|111693.1|111643.1|111684.5|111634.5|17
1737097470000|2025-01-17 07:04:30|111685.3|111635.3|111673.4|111623.4|111686.8|111636.8|111671.9|111621.9|23
1737097480000|2025-01-17 07:04:40|111672.9|111622.9|111671.4|111621.4|111681.7|111624.5|111668.8|111610.6|20
1737097490000|2025-01-17 07:04:50|111671.6|111621.6|111670.8|111620.8|111671.7|111621.7|111669.1|111619.1|8
1737097500000|2025-01-17 07:05:00|111671.2|111621.2|111676.6|111626.6|111681.3|111631.3|111671.2|111621.2|23
1737097510000|2025-01-17 07:05:10|111677.8|111627.8|111675.9|111625.9|111677.8|111627.8|111671.1|111621.1|10
1737097520000|2025-01-17 07:05:20|111676.4|111626.4|111680.3|111630.3|111683.8|111633.8|111675.3|111625.3|27
1737097530000|2025-01-17 07:05:30|111678.8|111628.8|111673.6|111623.6|111678.8|111628.8|111671.9|111621.9|22
1737097540000|2025-01-17 07:05:40|111672|111622|111673.4|111623.4|111675.5|111625.5|111671.1|111621.1|12
1737097550000|2025-01-17 07:05:50|111672.9|111622.9|111668.5|111618.5|111674.4|111624.4|111667.5|111617.5|21
1737097560000|2025-01-17 07:06:00|111667.5|111617.5|111668.1|111618.1|111668.1|111618.1|111665.3|111615.3|11
1737097570000|2025-01-17 07:06:10|111667.5|111617.5|111662.7|111612.7|111667.6|111617.6|111657|111607|32
1737097580000|2025-01-17 07:06:20|111661.8|111611.8|111656.4|111606.4|111661.8|111611.8|111655.1|111605.1|10
1737097590000|2025-01-17 07:06:30|111656.9|111606.9|111656.5|111606.5|111657.5|111607.5|111655.4|111605.4|13
1737097600000|2025-01-17 07:06:40|111652.3|111602.3|111645.8|111595.8|111652.3|111602.3|111644.2|111594.2|24
1737097610000|2025-01-17 07:06:50|111647.6|111597.6|111639.2|111589.2|111648.9|111598.9|111638.2|111588.2|27
1737097620000|2025-01-17 07:07:00|111638.3|111588.3|111645.5|111595.5|111646.3|111596.3|111638.3|111588.3|18
1737097630000|2025-01-17 07:07:10|111643.5|111593.5|111643.8|111593.8|111644|111594|111643.3|111593.3|8
1737097640000|2025-01-17 07:07:20|111644.1|111594.1|111646.2|111596.2|111647.7|111597.7|111643.8|111593.8|9
1737097650000|2025-01-17 07:07:30|111647|111597|111650.7|111600.7|111651.5|111601.5|111647|111597|6
1737097660000|2025-01-17 07:07:40|111650|111600|111651.7|111601.7|111660.3|111610.3|111649.2|111599.2|24
1737097670000|2025-01-17 07:07:50|111652.5|111602.5|111657.7|111607.7|111657.7|111607.7|111649.5|111599.5|17
1737097680000|2025-01-17 07:08:00|111656.7|111606.7|111645.1|111595.1|111656.7|111606.7|111644.3|111594.3|17
1737097690000|2025-01-17 07:08:10|111645.8|111595.8|111644.5|111594.5|111645.8|111595.8|111643.6|111593.6|10
1737097700000|2025-01-17 07:08:20|111645.2|111595.2|111644.4|111594.4|111645.2|111595.2|111644.4|111594.4|4
1737097710000|2025-01-17 07:08:30|111644.7|111594.7|111633.7|111583.7|111644.7|111594.7|111632.3|111582.3|26
1737097720000|2025-01-17 07:08:40|111634.8|111584.8|111634.3|111584.3|111635.6|111585.6|111633.2|111583.2|13
1737097730000|2025-01-17 07:08:50|111628|111578|111636.5|111586.5|111637.7|111587.7|111628|111578|19
1737097740000|2025-01-17 07:09:00|111637.1|111587.1|111638.5|111588.5|111648.9|111598.9|111636.5|111586.5|17
1737097750000|2025-01-17 07:09:10|111637.8|111587.8|111636.5|111586.5|111637.8|111587.8|111635.7|111585.7|4
1737097760000|2025-01-17 07:09:20|111637.6|111587.6|111642.2|111592.2|111645.3|111595.3|111637.6|111587.6|17
1737097770000|2025-01-17 07:09:30|111641.3|111591.3|111640.8|111590.8|111641.3|111591.3|111640.8|111590.8|2
1737097780000|2025-01-17 07:09:40|111640.6|111590.6|111641.7|111591.7|111642.8|111592.8|111640.6|111590.6|10
1737097790000|2025-01-17 07:09:50|111640.7|111590.7|111642.1|111592.1|111642.2|111592.2|111635.7|111585.7|11
1737097800000|2025-01-17 07:10:00|111641.3|111591.3|111643.9|111593.9|111647.7|111597.7|111640.6|111590.6|20
1737097810000|2025-01-17 07:10:10|111644.1|111594.1|111634.5|111584.5|111649.4|111599.4|111634.5|111584.5|18
1737097820000|2025-01-17 07:10:20|111635|111585|111637.4|111587.4|111638.9|111588.9|111633.5|111583.5|13
1737097830000|2025-01-17 07:10:30|111636.9|111586.9|111636.4|111586.4|111636.9|111586.9|111635.3|111585.3|3
1737097840000|2025-01-17 07:10:40|111636.9|111586.9|111643.3|111593.3|111644.4|111594.4|111636.9|111586.9|9
1737097850000|2025-01-17 07:10:50|111643.8|111593.8|111649|111599|111650.8|111600.8|111643.3|111593.3|15
1737097860000|2025-01-17 07:11:00|111649.6|111599.6|111648.1|111598.1|111650.2|111600.2|111647|111597|19
1737097870000|2025-01-17 07:11:10|111647.5|111597.5|111643.6|111593.6|111650.7|111600.7|111643.6|111593.6|17
1737097880000|2025-01-17 07:11:20|111644.1|111594.1|111645.8|111595.8|111653.6|111603.6|111634.9|111584.9|17
1737097890000|2025-01-17 07:11:30|111644.9|111594.9|111652.4|111602.4|111676.2|111602.4|111644.3|111594.3|20
1737097900000|2025-01-17 07:11:40|111651.2|111601.2|111649.7|111599.7|111670|111602.1|111645.5|111592.8|22
1737097910000|2025-01-17 07:11:50|111650.4|111600.4|111651.3|111601.3|111653.7|111603.7|111645.8|111595.8|23
1737097920000|2025-01-17 07:12:00|111652|111602|111647.2|111597.2|111656.5|111606.5|111646.6|111596.6|21
1737097930000|2025-01-17 07:12:10|111646.9|111596.9|111660.1|111610.1|111664|111614|111646.9|111596.9|22
1737097940000|2025-01-17 07:12:20|111662.8|111612.8|111701.2|111651.2|111712.9|111662|111662.8|111612.8|40
1737097950000|2025-01-17 07:12:30|111702.1|111652.1|111695|111645|111702.1|111652.1|111690|111640|35
1737097960000|2025-01-17 07:12:40|111695.1|111645.1|111697.9|111647.9|111697.9|111647.9|111687.6|111637.6|23
1737097970000|2025-01-17 07:12:50|111697.2|111647.2|111696.9|111646.9|111699.4|111649.4|111696.7|111646.7|15
1737097980000|2025-01-17 07:13:00|111697.8|111647.8|111699.7|111649.7|111701.4|111651.4|111696|111646|26
1737097990000|2025-01-17 07:13:10|111699.4|111649.4|111701.8|111651.8|111702|111652|111699|111649|19
1737098000000|2025-01-17 07:13:20|111702.3|111652.3|111701.4|111651.4|111703.7|111653.7|111700.9|111650.9|10
1737098010000|2025-01-17 07:13:30|111700.3|111650.3|111702.6|111652.6|111709|111659|111700.3|111650.3|19
1737098020000|2025-01-17 07:13:40|111703|111653|111702.3|111652.3|111705.8|111655.8|111701.2|111651.2|27
1737098030000|2025-01-17 07:13:50|111703.1|111653.1|111703|111653|111704.3|111654.3|111701.3|111651.3|13
1737098040000|2025-01-17 07:14:00|111703.9|111653.9|111701.8|111651.8|111704.7|111654.7|111700.7|111650.7|11
1737098050000|2025-01-17 07:14:10|111702.4|111652.4|111701.3|111651.3|111702.4|111652.4|111701.3|111651.3|2
1737098060000|2025-01-17 07:14:20|111703.4|111653.4|111702.4|111652.4|111706.8|111656.8|111700.9|111650.9|10
1737098070000|2025-01-17 07:14:30|111701.9|111651.9|111688.1|111638.1|111707.6|111657.6|111688.1|111638.1|32
1737098080000|2025-01-17 07:14:40|111690.5|111640.5|111693.5|111643.5|111695.2|111645.2|111687.2|111637.2|39
1737098090000|2025-01-17 07:14:50|111692.2|111642.2|111693.2|111643.2|111698.2|111648.2|111690.6|111640.6|16
1737098100000|2025-01-17 07:15:00|111692.3|111642.3|111703.4|111653.4|111706.1|111656.1|111691.6|111641.6|28
1737098110000|2025-01-17 07:15:10|111702.3|111652.3|111702.4|111652.4|111704.8|111654.8|111701.6|111651.6|23
1737098120000|2025-01-17 07:15:20|111702.8|111652.8|111705.5|111655.5|111708.2|111658.2|111702.2|111652.2|24
1737098130000|2025-01-17 07:15:30|111704.7|111654.7|111706.1|111656.1|111706.6|111656.6|111701|111651|24
1737098140000|2025-01-17 07:15:40|111705.6|111655.6|111704|111654|111706.1|111656.1|111704|111654|12
1737098150000|2025-01-17 07:15:50|111704.9|111654.9|111704.8|111654.8|111708.9|111658.9|111701.7|111651.7|24
1737098160000|2025-01-17 07:16:00|111704|111654|111705.7|111655.7|111708.3|111658.3|111701.2|111651.2|24
1737098170000|2025-01-17 07:16:10|111706.3|111656.3|111704.2|111654.2|111708.9|111658.9|111703.1|111653.1|8
1737098180000|2025-01-17 07:16:20|111705.4|111655.4|111716.3|111666.3|111716.3|111666.3|111703.7|111653.7|23
1737098190000|2025-01-17 07:16:30|111716.4|111666.4|111724.2|111674.2|111733.1|111683.1|111716.4|111666.4|25
1737098200000|2025-01-17 07:16:40|111724.7|111674.7|111720.8|111670.8|111724.7|111674.7|111719.5|111669.5|18
1737098210000|2025-01-17 07:16:50|111719.9|111669.9|111723.1|111673.1|111725.6|111675.6|111716.8|111666.8|17
1737098220000|2025-01-17 07:17:00|111722.1|111672.1|111722.2|111672.2|111723|111673|111721|111671|7
1737098230000|2025-01-17 07:17:10|111721.7|111671.7|111746.2|111696.2|111746.2|111696.2|111720.9|111670.9|23
1737098240000|2025-01-17 07:17:20|111747.8|111697.8|111746.4|111696.4|111749.5|111699.5|111744.1|111694.1|23
1737098250000|2025-01-17 07:17:30|111747.1|111697.1|111753|111703|111754.2|111704.2|111747.1|111697.1|17
1737098260000|2025-01-17 07:17:40|111752.1|111702.1|111745.7|111695.7|111755.1|111705.1|111745.7|111695.7|16
1737098270000|2025-01-17 07:17:50|111744.7|111694.7|111739.4|111689.4|111744.7|111694.7|111738.7|111688.7|14
1737098280000|2025-01-17 07:18:00|111738.6|111688.6|111742.9|111692.9|111743.5|111693.5|111736.9|111686.9|15
1737098290000|2025-01-17 07:18:10|111743.9|111693.9|111748.2|111698.2|111750.9|111700.9|111743.9|111693.9|24
1737098300000|2025-01-17 07:18:20|111747.3|111697.3|111744.6|111694.6|111747.3|111697.3|111743.9|111693.9|7
1737098310000|2025-01-17 07:18:30|111743.9|111693.9|111744.7|111694.7|111745.9|111695.9|111743.3|111693.3|14
1737098320000|2025-01-17 07:18:40|111744|111694|111745.2|111695.2|111747|111697|111739.2|111689.2|17
1737098330000|2025-01-17 07:18:50|111746|111696|111748.5|111698.5|111760.6|111710.6|111744.1|111694.1|24
1737098340000|2025-01-17 07:19:00|111747.8|111697.8|111743.9|111693.9|111747.8|111697.8|111742.9|111692.9|14
1737098350000|2025-01-17 07:19:10|111746.1|111696.1|111748.1|111698.1|111749.1|111699.1|111743.2|111693.2|20
1737098360000|2025-01-17 07:19:20|111747.6|111697.6|111749.1|111699.1|111749.1|111699.1|111746.4|111696.4|10
1737098370000|2025-01-17 07:19:30|111747.9|111697.9|111748.2|111698.2|111749.1|111699.1|111746.6|111696.6|8
1737098380000|2025-01-17 07:19:40|111749.1|111699.1|111740.6|111690.6|111750.4|111700.4|111740.5|111690.5|20
1737098390000|2025-01-17 07:19:50|111741.2|111691.2|111724.7|111674.7|111741.2|111691.2|111724.7|111674.7|19
1737098400000|2025-01-17 07:20:00|111723.4|111673.4|111718.7|111668.7|111726.5|111676.5|111718.3|111668.3|29
1737098410000|2025-01-17 07:20:10|111718.4|111668.4|111720.9|111670.9|111722.9|111672.9|111717.2|111667.2|15
1737098420000|2025-01-17 07:20:20|111721.4|111671.4|111712.9|111662.9|111721.4|111671.4|111712.9|111662.9|16
1737098430000|2025-01-17 07:20:30|111713.9|111663.9|111708.5|111658.5|111713.9|111663.9|111704.8|111654.8|24
1737098440000|2025-01-17 07:20:40|111708|111658|111704.1|111654.1|111708|111658|111702.8|111652.8|25
1737098450000|2025-01-17 07:20:50|111704.6|111654.6|111695.8|111645.8|111704.6|111654.6|111685.6|111635.6|19
1737098460000|2025-01-17 07:21:00|111696.4|111646.4|111691.9|111641.9|111696.4|111646.4|111687.5|111637.5|16
1737098470000|2025-01-17 07:21:10|111692.7|111642.7|111705.7|111655.7|111706|111656|111690.4|111640.4|15
1737098480000|2025-01-17 07:21:20|111704.9|111654.9|111702.6|111652.6|111705.8|111655.8|111701|111651|23
1737098490000|2025-01-17 07:21:30|111703.3|111653.3|111696.8|111646.8|111703.3|111653.3|111696.8|111646.8|7
1737098500000|2025-01-17 07:21:40|111697.1|111647.1|111701.8|111651.8|111701.8|111651.8|111697.1|111647.1|6
1737098510000|2025-01-17 07:21:50|111702.9|111652.9|111697.1|111647.1|111707|111657|111696.6|111646.6|18
1737098520000|2025-01-17 07:22:00|111697.9|111647.9|111713.2|111663.2|111714.8|111664.8|111697.9|111647.9|12
1737098530000|2025-01-17 07:22:10|111713.7|111663.7|111714.2|111664.2|111714.2|111664.2|111711.7|111661.7|7
1737098540000|2025-01-17 07:22:20|111713.2|111663.2|111721.6|111671.6|111722.7|111672.7|111713.2|111663.2|16
1737098550000|2025-01-17 07:22:30|111722.1|111672.1|111718.4|111668.4|111722.1|111672.1|111714.6|111664.6|18
1737098560000|2025-01-17 07:22:40|111717.3|111667.3|111717|111667|111717.3|111667.3|111712.6|111662.6|12
1737098570000|2025-01-17 07:22:50|111717.8|111667.8|111714.6|111664.6|111721.2|111683.6|111708.6|111663.5|23
1737098580000|2025-01-17 07:23:00|111714.2|111664.2|111703.5|111653.5|111714.5|111664.5|111703.5|111653.5|14
1737098590000|2025-01-17 07:23:10|111703.1|111653.1|111705.1|111655.1|111705.6|111655.6|111702.1|111652.1|14
1737098600000|2025-01-17 07:23:20|111704.3|111654.3|111701.8|111651.8|111704.3|111654.3|111701.8|111651.8|5
1737098610000|2025-01-17 07:23:30|111702.3|111652.3|111709.3|111659.3|111709.6|111659.6|111702.3|111652.3|10
1737098620000|2025-01-17 07:23:40|111709.9|111659.9|111702.4|111652.4|111709.9|111659.9|111701.8|111651.8|8
1737098630000|2025-01-17 07:23:50|111701.8|111651.8|111708.5|111658.5|111708.5|111658.5|111699.9|111649.9|19
1737098640000|2025-01-17 07:24:00|111709.1|111659.1|111708.6|111658.6|111710.9|111660.9|111708.5|111658.5|7
1737098650000|2025-01-17 07:24:10|111708.1|111658.1|111717.2|111667.2|111717.4|111667.4|111708.1|111658.1|10
1737098660000|2025-01-17 07:24:20|111717.8|111667.8|111713.6|111663.6|111717.8|111667.8|111713.6|111663.6|8
1737098670000|2025-01-17 07:24:30|111713|111663|111712.9|111662.9|111713.5|111663.5|111712.9|111662.9|7
1737098680000|2025-01-17 07:24:40|111712.4|111662.4|111713.7|111663.7|111713.7|111663.7|111710.9|111660.9|7
1737098690000|2025-01-17 07:24:50|111714.7|111664.7|111714.2|111664.2|111715.9|111665.9|111712.8|111662.8|18
1737098700000|2025-01-17 07:25:00|111713.7|111663.7|111709|111659|111715.1|111665.1|111709|111659|14
1737098710000|2025-01-17 07:25:10|111709.6|111659.6|111709.2|111659.2|111713.4|111663.4|111708.1|111658.1|14
1737098720000|2025-01-17 07:25:20|111709.6|111659.6|111711|111661|111715.4|111665.4|111709.6|111659.6|19
1737098730000|2025-01-17 07:25:30|111711.5|111661.5|111711.5|111661.5|111712.7|111662.7|111709.9|111659.9|10
1737098740000|2025-01-17 07:25:40|111712|111662|111705.1|111680.1|111719.3|111680.7|111704.1|111662|27
1737098750000|2025-01-17 07:25:50|111705.5|111680.5|111705.9|111680.9|111705.9|111680.9|111705.5|111680.5|2
1737098760000|2025-01-17 07:26:00|111705.5|111680.5|111710.2|111685.2|111710.7|111685.7|111704.9|111679.9|15
1737098770000|2025-01-17 07:26:10|111710.7|111685.7|111723.5|111698.5|111723.5|111698.5|111709.8|111684.8|16
1737098780000|2025-01-17 07:26:20|111724.3|111699.3|111741.7|111691.7|111746.7|111704.8|111724.3|111690.9|12
1737098790000|2025-01-17 07:26:30|111742.1|111692.1|111741.7|111691.7|111742.2|111692.2|111741.7|111691.7|3
1737098800000|2025-01-17 07:26:40|111742.1|111692.1|111743.9|111693.9|111744|111694|111741.4|111691.4|9
1737098810000|2025-01-17 07:26:50|111743.7|111693.7|111741.7|111691.7|111744.9|111694.9|111741.5|111691.5|8
1737098820000|2025-01-17 07:27:00|111742.3|111692.3|111747.2|111697.2|111747.2|111697.2|111742.3|111692.3|5
1737098830000|2025-01-17 07:27:10|111748.1|111698.1|111748.9|111698.9|111750.2|111700.2|111747.4|111697.4|14
1737098840000|2025-01-17 07:27:20|111748.1|111698.1|111746.1|111696.1|111748.1|111698.1|111744.6|111694.6|14
1737098850000|2025-01-17 07:27:30|111745.5|111695.5|111738.3|111688.3|111748|111698|111738.3|111688.3|20
1737098860000|2025-01-17 07:27:40|111737|111687|111739.1|111689.1|111742.6|111692.6|111737|111687|21
1737098870000|2025-01-17 07:27:50|111738.5|111688.5|111738.3|111688.3|111739.1|111689.1|111734.5|111684.5|11
1737098880000|2025-01-17 07:28:00|111739.1|111689.1|111735.7|111685.7|111740.4|111690.4|111733.9|111683.9|19
1737098890000|2025-01-17 07:28:10|111736.6|111686.6|111742.8|111692.8|111743.5|111693.5|111736.6|111686.6|13
1737098900000|2025-01-17 07:28:20|111741.9|111691.9|111743.2|111693.2|111743.2|111693.2|111740.6|111690.6|8
1737098910000|2025-01-17 07:28:30|111744.1|111694.1|111743.1|111693.1|111747.6|111697.6|111743.1|111693.1|15
1737098920000|2025-01-17 07:28:40|111742.2|111692.2|111740.6|111690.6|111745.7|111695.7|111740.2|111690.2|13
1737098930000|2025-01-17 07:28:50|111740.2|111690.2|111740.1|111690.1|111741.4|111691.4|111739.1|111689.1|15
1737098940000|2025-01-17 07:29:00|111739.8|111689.8|111735.6|111685.6|111742.5|111692.5|111734.3|111684.3|25
1737098950000|2025-01-17 07:29:10|111734.8|111684.8|111746.7|111696.7|111748.7|111698.7|111729.9|111679.9|29
1737098960000|2025-01-17 07:29:20|111746|111696|111754.8|111704.8|111767.1|111717.1|111745.2|111695.2|30
1737098970000|2025-01-17 07:29:30|111755.1|111705.1|111777.7|111727.7|111777.7|111727.7|111755.1|111705.1|19
1737098980000|2025-01-17 07:29:40|111776.7|111726.7|111778.5|111728.5|111779.6|111729.6|111774.4|111724.4|13
1737098990000|2025-01-17 07:29:50|111777.4|111727.4|111773|111723|111777.4|111727.4|111773|111723|10
1737099000000|2025-01-17 07:30:00|111776.5|111726.5|111801.9|111751.9|111803.9|111766.6|111776.5|111726.5|33
1737099010000|2025-01-17 07:30:10|111802.6|111752.6|111801.6|111751.6|111805.1|111767.1|111786.3|111749|25
1737099020000|2025-01-17 07:30:20|111800.6|111750.6|111782.3|111757.3|111800.6|111761.4|111781.5|111739|22
1737099030000|2025-01-17 07:30:30|111783.5|111758.5|111794.7|111769.7|111796.3|111771.3|111783.3|111758.3|17
1737099040000|2025-01-17 07:30:40|111794.3|111769.3|111805.3|111755.3|111805.3|111770.5|111794.3|111752.6|10
1737099050000|2025-01-17 07:30:50|111806.2|111756.2|111802.5|111752.5|111809|111771.6|111786.7|111752.5|12
1737099060000|2025-01-17 07:31:00|111803.8|111753.8|111804.5|111754.5|111804.5|111754.5|111801|111751|5
1737099070000|2025-01-17 07:31:10|111803.9|111753.9|111780.6|111755.6|111803.9|111758.9|111779.8|111748.8|12
1737099080000|2025-01-17 07:31:20|111781.9|111756.9|111805|111755|111805|111762.3|111779.4|111751.9|16
1737099090000|2025-01-17 07:31:30|111804|111754|111803.8|111753.8|111804|111754|111795.1|111745.1|13
1737099100000|2025-01-17 07:31:40|111802.2|111752.2|111796.1|111746.1|111802.2|111752.2|111788.3|111738.3|17
1737099110000|2025-01-17 07:31:50|111779.3|111754.3|111779.1|111754.1|111779.3|111754.3|111770.7|111745.7|10
1737099120000|2025-01-17 07:32:00|111777.7|111752.7|111767.1|111742.1|111780.1|111752.7|111764.1|111725.6|20
1737099130000|2025-01-17 07:32:10|111768.1|111743.1|111769.3|111744.3|111771.4|111746.4|111761.2|111736.2|22
1737099140000|2025-01-17 07:32:20|111768.3|111743.3|111783.7|111733.7|111789.9|111743.3|111768.3|111730.1|19
1737099150000|2025-01-17 07:32:30|111781.9|111731.9|111755.4|111730.4|111782|111735.2|111755.4|111713.6|29
1737099160000|2025-01-17 07:32:40|111757.1|111732.1|111777.5|111727.5|111779.1|111732.1|111748.1|111712.6|30
1737099170000|2025-01-17 07:32:50|111775.7|111725.7|111775.4|111725.4|111777.2|111727.2|111770.6|111720.6|14
1737099180000|2025-01-17 07:33:00|111776|111726|111785.1|111735.1|111785.1|111735.1|111772|111722|16
1737099190000|2025-01-17 07:33:10|111784.2|111734.2|111783.9|111733.9|111784.2|111734.2|111782|111732|5
1737099200000|2025-01-17 07:33:20|111783|111733|111783.7|111733.7|111786.5|111745.5|111767|111732.8|12
1737099210000|2025-01-17 07:33:30|111784.7|111734.7|111770.2|111720.2|111788.4|111738.4|111766.5|111716.5|34
1737099220000|2025-01-17 07:33:40|111768.7|111718.7|111778.4|111728.4|111780.3|111730.3|111765.7|111715.7|20
1737099230000|2025-01-17 07:33:50|111778.7|111728.7|111781.5|111731.5|111781.5|111731.5|111778.7|111728.7|5
1737099240000|2025-01-17 07:34:00|111783.5|111733.5|111783.7|111758.7|111795.9|111759.3|111777.5|111733.4|24
1737099250000|2025-01-17 07:34:10|111781|111756|111813.7|111763.7|111814.8|111769.6|111780|111755|14
1737099260000|2025-01-17 07:34:20|111812.9|111762.9|111811.2|111761.2|111813.2|111763.2|111807.1|111757.1|23
1737099270000|2025-01-17 07:34:30|111808|111758|111788.7|111763.7|111808|111771.5|111788|111753.6|28
1737099280000|2025-01-17 07:34:40|111788.1|111763.1|111787.8|111762.8|111791.9|111766.9|111787.4|111762.4|15
1737099290000|2025-01-17 07:34:50|111787|111762|111785.6|111760.6|111787|111762|111781.1|111756.1|26
1737099300000|2025-01-17 07:35:00|111786.5|111761.5|111776.8|111751.8|111786.5|111761.5|111775.1|111750.1|17
1737099310000|2025-01-17 07:35:10|111777.3|111752.3|111776.2|111751.2|111777.3|111752.3|111770.4|111745.4|12
1737099320000|2025-01-17 07:35:20|111775.3|111750.3|111789.7|111764.7|111795.2|111764.7|111774.9|111742.7|17
1737099330000|2025-01-17 07:35:30|111791|111766|111794.5|111769.5|111794.5|111769.5|111791|111766|8
1737099340000|2025-01-17 07:35:40|111795|111770|111794.8|111769.8|111797.9|111772.9|111793.4|111768.4|15
1737099350000|2025-01-17 07:35:50|111796.6|111771.6|111792.9|111767.9|111798|111773|111791.4|111766.4|17
1737099360000|2025-01-17 07:36:00|111792.2|111767.2|111792.3|111767.3|111793.8|111768.8|111789.4|111764.4|10
1737099370000|2025-01-17 07:36:10|111791.9|111766.9|111790.8|111765.8|111792.6|111767.6|111788.4|111763.4|13
1737099380000|2025-01-17 07:36:20|111792.6|111767.6|111792.1|111767.1|111793.7|111768.7|111788.3|111763.3|8
1737099390000|2025-01-17 07:36:30|111793|111768|111794.3|111769.3|111800.5|111775.5|111793|111768|19
1737099400000|2025-01-17 07:36:40|111792.9|111767.9|111790.8|111765.8|111794|111769|111789|111764|14
1737099410000|2025-01-17 07:36:50|111791.2|111766.2|111786|111761|111802.4|111777.4|111784.8|111759.8|27
1737099420000|2025-01-17 07:37:00|111787.4|111762.4|111786.6|111761.6|111789.3|111764.3|111784.6|111759.6|12
1737099430000|2025-01-17 07:37:10|111785.6|111760.6|111837|111787|111838.7|111789.9|111778.3|111753.3|26
1737099440000|2025-01-17 07:37:20|111836.3|111786.3|111831.1|111781.1|111836.3|111798|111804.2|111767|30
1737099450000|2025-01-17 07:37:30|111829.1|111779.1|111832|111782|111832|111782|111829.1|111779.1|6
1737099460000|2025-01-17 07:37:40|111832.3|111782.3|111818.5|111793.5|111835.1|111795.2|111818.5|111781.7|10
1737099470000|2025-01-17 07:37:50|111817.3|111792.3|111833.9|111808.9|111833.9|111808.9|111816.5|111791.5|23
1737099480000|2025-01-17 07:38:00|111831.1|111806.1|111831.8|111806.8|111833.8|111808.8|111830.1|111805.1|7
1737099490000|2025-01-17 07:38:10|111832.3|111807.3|111827.4|111802.4|111832.6|111807.6|111827.4|111802.4|5
1737099500000|2025-01-17 07:38:20|111830.5|111805.5|111827.3|111802.3|111831.2|111806.2|111824.2|111799.2|15
1737099510000|2025-01-17 07:38:30|111828|111803|111828.6|111803.6|111828.6|111803.6|111828|111803|2
1737099520000|2025-01-17 07:38:40|111828.7|111803.7|111829.4|111804.4|111832.1|111807.1|111824.5|111799.5|13
1737099530000|2025-01-17 07:38:50|111832.1|111807.1|111822.8|111797.8|111832.1|111807.1|111822.8|111797.8|14
1737099540000|2025-01-17 07:39:00|111822.2|111797.2|111800.1|111775.1|111822.2|111797.2|111797.1|111772.1|19
1737099550000|2025-01-17 07:39:10|111797.7|111772.7|111800.6|111775.6|111804.5|111779.5|111797.7|111772.7|25
1737099560000|2025-01-17 07:39:20|111797.7|111772.7|111801.2|111776.2|111802.4|111777.4|111797.7|111772.7|12
1737099570000|2025-01-17 07:39:30|111801.9|111776.9|111805|111780|111806.4|111781.4|111800.4|111775.4|14
1737099580000|2025-01-17 07:39:40|111802.1|111777.1|111800.1|111775.1|111802.1|111777.1|111797.5|111772.5|11
1737099590000|2025-01-17 07:39:50|111800.7|111775.7|111801.3|111776.3|111802.7|111777.7|111800.7|111775.7|12
1737099600000|2025-01-17 07:40:00|111793.8|111768.8|111799.7|111774.7|111799.9|111774.9|111791|111766|39
1737099610000|2025-01-17 07:40:10|111798.7|111773.7|111811|111786|111816.2|111791.2|111798.7|111773.7|27
1737099620000|2025-01-17 07:40:20|111811.7|111786.7|111809.6|111784.6|111815.1|111790.1|111806.7|111781.7|21
1737099630000|2025-01-17 07:40:30|111808.7|111783.7|111809.4|111784.4|111812.6|111787.6|111806.4|111781.4|13
1737099640000|2025-01-17 07:40:40|111811.9|111786.9|111812.7|111787.7|111812.9|111787.9|111811.9|111786.9|4
1737099650000|2025-01-17 07:40:50|111813.3|111788.3|111822.3|111797.3|111822.9|111797.9|111813.3|111788.3|28
1737099660000|2025-01-17 07:41:00|111822.9|111797.9|111833.3|111783.3|111836.3|111805|111822.9|111782.8|24
1737099670000|2025-01-17 07:41:10|111832.8|111782.8|111843.2|111793.2|111844.1|111794.1|111830.1|111780.1|29
1737099680000|2025-01-17 07:41:20|111841.1|111791.1|111842.3|111792.3|111845.2|111795.2|111841.1|111791.1|30
1737099690000|2025-01-17 07:41:30|111838.8|111788.8|111798.8|111773.8|111840.5|111790.5|111798.2|111773.2|34
1737099700000|2025-01-17 07:41:40|111798.3|111773.3|111798.8|111773.8|111800.9|111775.9|111797.1|111772.1|16
1737099710000|2025-01-17 07:41:50|111799.8|111774.8|111807.6|111757.6|111814|111776.9|111799.8|111757.6|22
1737099720000|2025-01-17 07:42:00|111808.1|111758.1|111813.2|111763.2|111816|111766|111808.1|111758.1|15
1737099730000|2025-01-17 07:42:10|111813.7|111763.7|111810.4|111760.4|111813.7|111763.7|111808.9|111758.9|12
1737099740000|2025-01-17 07:42:20|111810.9|111760.9|111817.5|111767.5|111818.1|111768.1|111808.4|111758.4|18
1737099750000|2025-01-17 07:42:30|111816.8|111766.8|111793.5|111768.5|111816.8|111775.1|111793.5|111764.1|6
1737099760000|2025-01-17 07:42:40|111794.1|111769.1|111785|111760|111802.6|111769.1|111784.8|111750.9|20
1737099770000|2025-01-17 07:42:50|111785.3|111760.3|111788.4|111763.4|111788.4|111763.4|111785.3|111760.3|10
1737099780000|2025-01-17 07:43:00|111786.9|111761.9|111786.8|111761.8|111788.4|111763.4|111786.8|111761.8|6
1737099790000|2025-01-17 07:43:10|111786.2|111761.2|111785.2|111760.2|111786.2|111761.2|111778.8|111753.8|11
1737099800000|2025-01-17 07:43:20|111784.4|111759.4|111786.6|111761.6|111786.6|111761.6|111778.8|111753.8|13
1737099810000|2025-01-17 07:43:30|111789.5|111764.5|111788.4|111763.4|111790|111765|111785.6|111760.6|15
1737099820000|2025-01-17 07:43:40|111788|111763|111782.1|111757.1|111788|111763|111782.1|111757.1|9
1737099830000|2025-01-17 07:43:50|111782.7|111757.7|111781.3|111756.3|111782.7|111757.7|111777|111752|7
1737099840000|2025-01-17 07:44:00|111781.2|111756.2|111782.2|111757.2|111788.1|111763.1|111781.2|111756.2|15
1737099850000|2025-01-17 07:44:10|111781.4|111756.4|111785.3|111760.3|111789.3|111764.3|111781.4|111756.4|11
1737099860000|2025-01-17 07:44:20|111784.6|111759.6|111780.2|111755.2|111784.6|111759.6|111774.9|111749.9|15
1737099870000|2025-01-17 07:44:30|111781|111756|111775.3|111750.3|111789.7|111764.7|111775.3|111750.3|19
1737099880000|2025-01-17 07:44:40|111775.7|111725.7|111743.1|111693.1|111775.7|111725.7|111743.1|111693.1|23
1737099890000|2025-01-17 07:44:50|111742.7|111692.7|111734.6|111684.6|111742.7|111692.7|111734.6|111684.6|15
1737099900000|2025-01-17 07:45:00|111734.4|111684.4|111726|111676|111734.4|111684.4|111724.1|111674.1|14
1737099910000|2025-01-17 07:45:10|111710.9|111685.9|111726.5|111676.5|111729.6|111687.6|111710.9|111675.5|6
1737099920000|2025-01-17 07:45:20|111725.9|111675.9|111708.5|111683.5|111725.9|111691.2|111708.5|111675.8|13
1737099930000|2025-01-17 07:45:30|111723.4|111673.4|111723.2|111698.2|111730.3|111705.3|111712.1|111673.4|28
1737099940000|2025-01-17 07:45:40|111721.3|111696.3|111722.3|111697.3|111722.3|111697.3|111719.4|111694.4|7
1737099950000|2025-01-17 07:45:50|111721.8|111696.8|111720|111695|111721.8|111696.8|111718.4|111693.4|8
1737099960000|2025-01-17 07:46:00|111721.4|111696.4|111719.6|111694.6|111725.3|111700.3|111711|111686|22
1737099970000|2025-01-17 07:46:10|111721.8|111696.8|111710.4|111685.4|111721.8|111696.8|111710.4|111685.4|10
1737099980000|2025-01-17 07:46:20|111711.1|111686.1|111712.3|111687.3|111713.4|111688.4|111711.1|111686.1|13
1737099990000|2025-01-17 07:46:30|111712.5|111687.5|111708.5|111683.5|111713|111688|111708.5|111683.5|9
1737100000000|2025-01-17 07:46:40|111708|111683|111700.1|111675.1|111714.5|111683|111685.2|111658.6|31
1737100010000|2025-01-17 07:46:50|111698.6|111673.6|111691.8|111666.8|111700.8|111675.8|111691.8|111666.8|23
1737100020000|2025-01-17 07:47:00|111691.9|111666.9|111696.8|111671.8|111698.2|111673.2|111691.5|111666.5|24
1737100030000|2025-01-17 07:47:10|111697.4|111672.4|111695|111670|111697.8|111672.8|111694.9|111669.9|9
1737100040000|2025-01-17 07:47:20|111694.4|111669.4|111691.2|111666.2|111696.3|111671.3|111689.2|111664.2|17
1737100050000|2025-01-17 07:47:30|111691.8|111666.8|111689.2|111664.2|111692.5|111667.5|111688.7|111663.7|10
1737100060000|2025-01-17 07:47:40|111689.9|111664.9|111689.5|111664.5|111689.9|111664.9|111689.5|111664.5|4
1737100070000|2025-01-17 07:47:50|111690.2|111665.2|111689.2|111664.2|111690.2|111665.2|111688.9|111663.9|6
1737100080000|2025-01-17 07:48:00|111689.8|111664.8|111689.1|111664.1|111689.8|111664.8|111689.1|111664.1|2
1737100090000|2025-01-17 07:48:10|111688.3|111663.3|111674.9|111649.9|111688.3|111663.3|111674.2|111649.2|30
1737100100000|2025-01-17 07:48:20|111673.2|111648.2|111680.1|111655.1|111690.1|111658|111665.2|111638.2|30
1737100110000|2025-01-17 07:48:30|111680.8|111655.8|111691.3|111666.3|111691.3|111666.3|111680.8|111655.8|17
1737100120000|2025-01-17 07:48:40|111692.2|111667.2|111692.5|111667.5|111692.5|111667.5|111692.2|111667.2|2
1737100130000|2025-01-17 07:48:50|111691.6|111666.6|111691.8|111666.8|111693|111668|111691.6|111666.6|7
1737100140000|2025-01-17 07:49:00|111691|111666|111687|111662|111691|111666|111686.4|111661.4|3
1737100150000|2025-01-17 07:49:10|111687.3|111662.3|111679.5|111654.5|111690|111665|111679.5|111654.5|18
1737100160000|2025-01-17 07:49:20|111678.8|111653.8|111684.2|111659.2|111685.1|111660.1|111678.8|111653.8|15
1737100170000|2025-01-17 07:49:30|111685|111660|111686.1|111661.1|111687.7|111662.7|111683.4|111658.4|12
1737100180000|2025-01-17 07:49:40|111685.4|111660.4|111674|111649|111688.6|111663.6|111663.2|111638.2|23
1737100190000|2025-01-17 07:49:50|111676.2|111651.2|111707.6|111657.6|111707.8|111665.6|111676.2|111651.2|18
1737100200000|2025-01-17 07:50:00|111708.8|111658.8|111695.5|111670.5|111708.9|111674|111691.8|111658.3|30
1737100210000|2025-01-17 07:50:10|111695.7|111670.7|111693.2|111668.2|111697.8|111672.8|111690.2|111665.2|13
1737100220000|2025-01-17 07:50:20|111692.9|111667.9|111694.6|111644.6|111702.8|111668.6|111690.3|111644.6|8
1737100230000|2025-01-17 07:50:30|111699.8|111649.8|111690.9|111665.9|111703.3|111668.1|111684.8|111649.8|22
1737100240000|2025-01-17 07:50:40|111685.6|111660.6|111688.7|111663.7|111693.2|111668.2|111685.5|111660.5|12
1737100250000|2025-01-17 07:50:50|111691.9|111666.9|111688.8|111663.8|111691.9|111666.9|111684.5|111659.5|15
1737100260000|2025-01-17 07:51:00|111688.5|111663.5|111687.2|111662.2|111689.6|111664.6|111686.4|111661.4|12
1737100270000|2025-01-17 07:51:10|111688|111663|111692.7|111667.7|111694|111669|111687.5|111662.5|23
1737100280000|2025-01-17 07:51:20|111691.9|111666.9|111692.3|111667.3|111695.7|111670.7|111690.7|111665.7|24
1737100290000|2025-01-17 07:51:30|111692.9|111667.9|111694.6|111669.6|111695.2|111670.2|111688.4|111663.4|24
1737100300000|2025-01-17 07:51:40|111693.9|111668.9|111692.6|111667.6|111695.6|111670.6|111691|111666|23
1737100310000|2025-01-17 07:51:50|111693.9|111668.9|111693.7|111668.7|111694.3|111669.3|111691.5|111666.5|11
1737100320000|2025-01-17 07:52:00|111695.7|111670.7|111710.4|111685.4|111710.4|111685.4|111695.1|111670.1|11
1737100330000|2025-01-17 07:52:10|111711.9|111686.9|111710.8|111685.8|111712.8|111687.8|111709.8|111684.8|12
1737100340000|2025-01-17 07:52:20|111711.1|111686.1|111708.3|111683.3|111711.8|111686.8|111708|111683|9
1737100350000|2025-01-17 07:52:30|111709|111684|111708.5|111683.5|111709|111684|111708|111683|6
1737100360000|2025-01-17 07:52:40|111709.1|111684.1|111703.9|111678.9|111709.1|111684.1|111703.9|111678.9|4
1737100370000|2025-01-17 07:52:50|111703.3|111678.3|111709.4|111684.4|111710.9|111685.9|111701.3|111676.3|12
1737100380000|2025-01-17 07:53:00|111710.1|111685.1|111716.2|111691.2|111721.4|111696.4|111710.1|111685.1|31
1737100390000|2025-01-17 07:53:10|111716.1|111691.1|111702.7|111677.7|111716.3|111691.3|111702.7|111677.7|15
1737100400000|2025-01-17 07:53:20|111702.2|111677.2|111698.4|111673.4|111702.2|111677.2|111695.9|111670.9|22
1737100410000|2025-01-17 07:53:30|111697.1|111672.1|111697.7|111672.7|111700.4|111675.4|111696.4|111671.4|20
1737100420000|2025-01-17 07:53:40|111697.5|111672.5|111691.6|111666.6|111699.3|111674.3|111691|111666|26
1737100430000|2025-01-17 07:53:50|111692.2|111667.2|111692.4|111667.4|111693.3|111668.3|111691.7|111666.7|10
1737100440000|2025-01-17 07:54:00|111691.8|111666.8|111691.3|111666.3|111691.8|111666.8|111689.6|111664.6|8
1737100450000|2025-01-17 07:54:10|111690.5|111665.5|111688.6|111663.6|111690.5|111665.5|111686.3|111661.3|18
1737100460000|2025-01-17 07:54:20|111687.2|111662.2|111686.9|111661.9|111689.4|111664.4|111686.3|111661.3|12
1737100470000|2025-01-17 07:54:30|111686.2|111661.2|111685.7|111660.7|111686.2|111661.2|111682.5|111657.5|8
1737100480000|2025-01-17 07:54:40|111684.9|111659.9|111682.3|111657.3|111684.9|111659.9|111682.3|111657.3|7
1737100490000|2025-01-17 07:54:50|111683.1|111658.1|111679.8|111654.8|111684.1|111659.1|111679.8|111654.8|10
1737100500000|2025-01-17 07:55:00|111680.4|111655.4|111701.3|111676.3|111704|111679|111680.4|111655.4|39
1737100510000|2025-01-17 07:55:10|111701.9|111676.9|111715.2|111690.2|111715.9|111690.9|111701.9|111676.9|23
1737100520000|2025-01-17 07:55:20|111715.5|111690.5|111720.2|111695.2|111720.2|111695.2|111709.5|111684.5|26
1737100530000|2025-01-17 07:55:30|111718.6|111693.6|111721|111696|111721|111696|111714.8|111689.8|21
1737100540000|2025-01-17 07:55:40|111721.8|111696.8|111729.3|111704.3|111733|111708|111721.8|111696.8|17
1737100550000|2025-01-17 07:55:50|111728.5|111703.5|111722.4|111697.4|111728.5|111703.5|111721.8|111696.8|27
1737100560000|2025-01-17 07:56:00|111721.7|111696.7|111736.1|111711.1|111736.1|111711.1|111720|111695|11
1737100570000|2025-01-17 07:56:10|111747.5|111722.5|111742.3|111717.3|111758.1|111726.2|111738.4|111701.1|28
1737100580000|2025-01-17 07:56:20|111740.7|111715.7|111746.1|111721.1|111748.8|111723.8|111740.7|111715.7|13
1737100590000|2025-01-17 07:56:30|111746.7|111721.7|111747.5|111722.5|111751.9|111726.9|111746.7|111721.7|18
1737100600000|2025-01-17 07:56:40|111746.9|111721.9|111747.5|111722.5|111748.2|111723.2|111746.6|111721.6|8
1737100610000|2025-01-17 07:56:50|111747.6|111722.6|111750.1|111725.1|111752.3|111727.3|111745.6|111720.6|16
1737100620000|2025-01-17 07:57:00|111750.8|111725.8|111746.4|111721.4|111750.8|111725.8|111743.4|111718.4|14
1737100630000|2025-01-17 07:57:10|111745.9|111720.9|111753.6|111728.6|111754.5|111729.5|111743.6|111718.6|16
1737100640000|2025-01-17 07:57:20|111754|111729|111764.1|111739.1|111764.1|111739.1|111754|111729|18
1737100650000|2025-01-17 07:57:30|111764|111739|111766|111741|111766.3|111741.3|111762.4|111737.4|12
1737100660000|2025-01-17 07:57:40|111766.9|111741.9|111762.2|111737.2|111766.9|111741.9|111761|111736|23
1737100670000|2025-01-17 07:57:50|111763.8|111738.8|111774.3|111749.3|111778.4|111753.4|111762.2|111737.2|26
1737100680000|2025-01-17 07:58:00|111773.6|111748.6|111763.4|111738.4|111775.9|111750.9|111761.6|111736.6|26
1737100690000|2025-01-17 07:58:10|111762.7|111737.7|111764.2|111739.2|111768.5|111743.5|111758|111733|37
1737100700000|2025-01-17 07:58:20|111764.9|111739.9|111762.9|111737.9|111767.3|111742.3|111761.2|111736.2|15
1737100710000|2025-01-17 07:58:30|111763.6|111738.6|111757|111732|111766.6|111741.6|111756.7|111731.7|24
1737100720000|2025-01-17 07:58:40|111757.1|111732.1|111769.9|111719.9|111769.9|111737.4|111757.1|111718.5|26
1737100730000|2025-01-17 07:58:50|111768.8|111718.8|111724.1|111699.1|111768.8|111718.8|111724.1|111691.3|28
1737100740000|2025-01-17 07:59:00|111721.1|111696.1|111720.2|111695.2|111721.4|111696.4|111716.9|111691.9|14
1737100750000|2025-01-17 07:59:10|111719.4|111694.4|111715|111690|111719.7|111694.7|111713.2|111688.2|19
1737100760000|2025-01-17 07:59:20|111715.8|111690.8|111722.6|111697.6|111724.3|111699.3|111715.8|111690.8|15
1737100770000|2025-01-17 07:59:30|111723|111698|111726.7|111701.7|111726.7|111701.7|111723|111698|9
1737100780000|2025-01-17 07:59:40|111725.7|111700.7|111726.1|111701.1|111729.1|111704.1|111725.1|111700.1|11
1737100790000|2025-01-17 07:59:50|111726.7|111701.7|111724.1|111699.1|111730.4|111705.4|111724.1|111699.1|25
1737100800000|2025-01-17 08:00:00|111725.8|111700.8|111691.3|111666.3|111727|111702|111689.7|111664.7|54
1737100810000|2025-01-17 08:00:10|111694.7|111669.7|111681.9|111656.9|111694.8|111669.8|111671.1|111646.1|50
1737100820000|2025-01-17 08:00:20|111685.6|111660.6|111666.9|111641.9|111686|111661|111660.2|111635.2|37
1737100830000|2025-01-17 08:00:30|111667.5|111642.5|111691|111666|111695.6|111670.6|111664.4|111629.6|44
1737100840000|2025-01-17 08:00:40|111693.3|111668.3|111693.7|111668.7|111695.7|111670.7|111689.8|111664.8|21
1737100850000|2025-01-17 08:00:50|111692.7|111667.7|111688.7|111663.7|111692.7|111667.7|111686|111661|29
1737100860000|2025-01-17 08:01:00|111689.8|111664.8|111690.6|111665.6|111701.6|111676.6|111689.1|111664.1|23
1737100870000|2025-01-17 08:01:10|111691.3|111666.3|111675.3|111650.3|111691.3|111666.3|111675.3|111650.3|32
1737100880000|2025-01-17 08:01:20|111676|111651|111680|111655|111680.1|111655.1|111674.2|111649.2|20
1737100890000|2025-01-17 08:01:30|111678.7|111653.7|111684.4|111659.4|111689.3|111664.3|111678|111653|22
1737100900000|2025-01-17 08:01:40|111683.9|111658.9|111669.4|111644.4|111683.9|111658.9|111668.7|111643.7|20
1737100910000|2025-01-17 08:01:50|111670|111645|111680.3|111655.3|111682|111657|111670|111645|21
1737100920000|2025-01-17 08:02:00|111680.7|111655.7|111681.1|111656.1|111682|111657|111679.4|111654.4|16
1737100930000|2025-01-17 08:02:10|111677.5|111652.5|111678.3|111653.3|111683.1|111658.1|111677.1|111652.1|13
1737100940000|2025-01-17 08:02:20|111678|111653|111675.8|111650.8|111678|111653|111674.5|111649.5|19
1737100950000|2025-01-17 08:02:30|111676.4|111651.4|111678.9|111653.9|111684|111659|111675.8|111650.8|10
1737100960000|2025-01-17 08:02:40|111678.3|111653.3|111689.1|111664.1|111689.1|111664.1|111678.3|111653.3|31
1737100970000|2025-01-17 08:02:50|111689.5|111664.5|111688.3|111663.3|111689.5|111664.5|111687.6|111662.6|4
1737100980000|2025-01-17 08:03:00|111687|111662|111686.5|111661.5|111689.6|111664.6|111683.8|111658.8|20
1737100990000|2025-01-17 08:03:10|111685.7|111660.7|111689.6|111664.6|111689.6|111664.6|111684.4|111659.4|8
1737101000000|2025-01-17 08:03:20|111690.6|111665.6|111685.1|111660.1|111697.2|111672.2|111683.1|111658.1|34
1737101010000|2025-01-17 08:03:30|111686.2|111661.2|111685.5|111660.5|111686.2|111661.2|111683.4|111658.4|12
1737101020000|2025-01-17 08:03:40|111686.9|111661.9|111711|111686|111711.8|111686.8|111686.9|111661.9|30
1737101030000|2025-01-17 08:03:50|111710.5|111685.5|111706.9|111681.9|111710.5|111685.5|111699.1|111674.1|19
1737101040000|2025-01-17 08:04:00|111707.6|111682.6|111687.2|111662.2|111708.6|111683.6|111685.6|111660.6|32
1737101050000|2025-01-17 08:04:10|111687.4|111662.4|111688.8|111663.8|111691|111666|111687.4|111662.4|14
1737101060000|2025-01-17 08:04:20|111688.3|111663.3|111689.8|111664.8|111689.8|111664.8|111687.8|111662.8|7
1737101070000|2025-01-17 08:04:30|111689.3|111664.3|111691.9|111666.9|111691.9|111666.9|111688.3|111663.3|12
1737101080000|2025-01-17 08:04:40|111692.4|111667.4|111708.9|111683.9|111709.4|111684.4|111692.3|111667.3|16
1737101090000|2025-01-17 08:04:50|111709.4|111684.4|111702|111677|111709.4|111684.4|111701.3|111676.3|22
1737101100000|2025-01-17 08:05:00|111701.5|111676.5|111707.6|111682.6|111708|111683|111701.5|111676.5|22
1737101110000|2025-01-17 08:05:10|111708|111683|111701.7|111676.7|111708.5|111683.5|111701.1|111676.1|13
1737101120000|2025-01-17 08:05:20|111701.3|111676.3|111704.2|111679.2|111705.9|111680.9|111700.7|111675.7|18
1737101130000|2025-01-17 08:05:30|111703.7|111678.7|111708.1|111683.1|111709.3|111684.3|111694.4|111669.4|18
1737101140000|2025-01-17 08:05:40|111707.4|111682.4|111687.7|111662.7|111707.4|111682.4|111680.7|111655.7|37
1737101150000|2025-01-17 08:05:50|111688.2|111663.2|111686.9|111661.9|111689.5|111664.5|111680.3|111655.3|26
1737101160000|2025-01-17 08:06:00|111691|111666|111702.5|111677.5|111705.2|111680.2|111691|111666|25
1737101170000|2025-01-17 08:06:10|111702.8|111677.8|111717.5|111667.5|111717.5|111679.5|111702.5|111666.3|12
1737101180000|2025-01-17 08:06:20|111718.7|111668.7|111727.6|111677.6|111730|111680|111718.7|111668.7|16
1737101190000|2025-01-17 08:06:30|111728.1|111678.1|111726.5|111676.5|111728.5|111678.5|111726.5|111676.5|5
1737101200000|2025-01-17 08:06:40|111726.1|111676.1|111741.5|111691.5|111743.6|111693.6|111726.1|111676.1|20
1737101210000|2025-01-17 08:06:50|111742.3|111692.3|111741.8|111691.8|111745.2|111695.2|111741.2|111691.2|8
1737101220000|2025-01-17 08:07:00|111742.8|111692.8|111749.2|111699.2|111753.3|111703.3|111742.8|111692.8|11
1737101230000|2025-01-17 08:07:10|111750|111700|111775.6|111725.6|111779.4|111729.4|111744|111694|20
1737101240000|2025-01-17 08:07:20|111775.3|111725.3|111781.2|111731.2|111784.8|111734.8|111775.3|111725.3|25
1737101250000|2025-01-17 08:07:30|111780.6|111730.6|111778.7|111728.7|111782.8|111732.8|111776.4|111726.4|22
1737101260000|2025-01-17 08:07:40|111778.2|111728.2|111776.6|111726.6|111781.4|111731.4|111776.6|111726.6|14
1737101270000|2025-01-17 08:07:50|111777.7|111727.7|111783.5|111733.5|111785.1|111735.1|111777.7|111727.7|28
1737101280000|2025-01-17 08:08:00|111782.7|111732.7|111782.7|111732.7|111789|111739|111782.1|111732.1|14
1737101290000|2025-01-17 08:08:10|111783.4|111733.4|111778.3|111728.3|111784.1|111734.1|111778.3|111728.3|6
1737101300000|2025-01-17 08:08:20|111777.8|111727.8|111775|111725|111777.8|111727.8|111773.1|111723.1|10
1737101310000|2025-01-17 08:08:30|111775.7|111725.7|111769.9|111719.9|111775.7|111725.7|111768.6|111718.6|16
1737101320000|2025-01-17 08:08:40|111769.3|111719.3|111759.6|111709.6|111769.3|111719.3|111758.7|111708.7|19
1737101330000|2025-01-17 08:08:50|111759|111709|111762.6|111712.6|111762.6|111712.6|111754.1|111704.1|17
1737101340000|2025-01-17 08:09:00|111763.4|111713.4|111764.7|111714.7|111766.3|111716.3|111760.4|111710.4|19
1737101350000|2025-01-17 08:09:10|111764|111714|111772.4|111722.4|111773.5|111723.5|111762.9|111712.9|20
1737101360000|2025-01-17 08:09:20|111775.1|111725.1|111785.1|111735.1|111785.1|111735.1|111775.1|111725.1|23
1737101370000|2025-01-17 08:09:30|111786.3|111736.3|111793.2|111743.2|111797.1|111747.1|111784.3|111734.3|23
1737101380000|2025-01-17 08:09:40|111793.8|111743.8|111782.4|111732.4|111796.5|111746.5|111782.4|111732.4|13
1737101390000|2025-01-17 08:09:50|111784.2|111734.2|111790.5|111740.5|111790.5|111740.5|111784.2|111734.2|9
1737101400000|2025-01-17 08:10:00|111789.5|111739.5|111753.8|111728.8|111789.5|111747|111753.8|111728.8|23
1737101410000|2025-01-17 08:10:10|111750|111725|111770.7|111745.7|111771.1|111746.1|111750|111725|23
1737101420000|2025-01-17 08:10:20|111771.3|111746.3|111775.1|111750.1|111777.1|111752.1|111771.3|111746.3|19
1737101430000|2025-01-17 08:10:30|111774.2|111749.2|111773.4|111748.4|111778.6|111753.6|111772.6|111747.6|27
1737101440000|2025-01-17 08:10:40|111773.6|111748.6|111773.9|111748.9|111773.9|111748.9|111773.6|111748.6|2
1737101450000|2025-01-17 08:10:50|111774.3|111749.3|111775.6|111750.6|111778.3|111753.3|111767.7|111742.7|36
1737101460000|2025-01-17 08:11:00|111776.5|111751.5|111777.8|111752.8|111777.8|111752.8|111774.1|111749.1|10
1737101470000|2025-01-17 08:11:10|111775.3|111750.3|111762.9|111737.9|111775.3|111750.3|111762.2|111737.2|18
1737101480000|2025-01-17 08:11:20|111762.2|111737.2|111757.7|111707.7|111764.2|111737.2|111755.8|111706.1|25
1737101490000|2025-01-17 08:11:30|111758.2|111708.2|111758.7|111708.7|111759.2|111709.2|111756.4|111706.4|29
1737101500000|2025-01-17 08:11:40|111758.2|111708.2|111755.5|111705.5|111758.2|111708.2|111748|111698|29
1737101510000|2025-01-17 08:11:50|111756.2|111706.2|111764.4|111714.4|111764.4|111714.4|111755.6|111705.6|28
1737101520000|2025-01-17 08:12:00|111765.5|111715.5|111764.4|111739.4|111772.7|111739.4|111761.3|111715.5|15
1737101530000|2025-01-17 08:12:10|111763.7|111738.7|111761.6|111736.6|111764.9|111739.9|111761|111736|13
1737101540000|2025-01-17 08:12:20|111762.3|111737.3|111755.6|111730.6|111762.3|111737.3|111747.2|111722.2|35
1737101550000|2025-01-17 08:12:30|111756.2|111731.2|111754.7|111729.7|111759.9|111734.9|111753.4|111728.4|19
1737101560000|2025-01-17 08:12:40|111754.4|111729.4|111757.6|111732.6|111757.6|111732.6|111744.9|111719.9|15
1737101570000|2025-01-17 08:12:50|111756.3|111731.3|111747.1|111722.1|111763.7|111738.7|111747.1|111722.1|24
1737101580000|2025-01-17 08:13:00|111746|111721|111740.7|111715.7|111746|111721|111737.6|111712.6|16
1737101590000|2025-01-17 08:13:10|111740.2|111715.2|111726.5|111701.5|111740.2|111715.2|111722.1|111697.1|30
1737101600000|2025-01-17 08:13:20|111725.2|111700.2|111718.5|111693.5|111725.2|111700.2|111717.3|111692.3|27
1737101610000|2025-01-17 08:13:30|111719.2|111694.2|111720|111695|111721.6|111696.6|111711.6|111686.6|26
1737101620000|2025-01-17 08:13:40|111720.3|111695.3|111721.8|111696.8|111725|111700|111716.9|111691.9|30
1737101630000|2025-01-17 08:13:50|111721.2|111696.2|111712.3|111687.3|111721.2|111696.2|111708.6|111683.6|27
1737101640000|2025-01-17 08:14:00|111711.9|111686.9|111707.5|111682.5|111713.3|111688.3|111706.4|111681.4|30
1737101650000|2025-01-17 08:14:10|111706.4|111681.4|111718.1|111693.1|111719.3|111694.3|111706.2|111681.2|20
1737101660000|2025-01-17 08:14:20|111717.4|111692.4|111717.6|111692.6|111724.1|111699.1|111708.3|111683.3|33
1737101670000|2025-01-17 08:14:30|111718.3|111693.3|111717.8|111692.8|111729.7|111693.9|111713.8|111679.1|31
1737101680000|2025-01-17 08:14:40|111719.3|111694.3|111703.8|111678.8|111727.6|111694.3|111703.8|111665.9|31
1737101690000|2025-01-17 08:14:50|111704.3|111679.3|111707.5|111682.5|111710.5|111685.5|111701.7|111676.7|24
1737101700000|2025-01-17 08:15:00|111708.3|111683.3|111709.7|111684.7|111718|111693|111705.6|111680.6|26
1737101710000|2025-01-17 08:15:10|111709|111684|111708.2|111683.2|111712.1|111687.1|111705.9|111680.9|17
1737101720000|2025-01-17 08:15:20|111708.9|111683.9|111708.8|111683.8|111709.6|111684.6|111708.8|111683.8|3
1737101730000|2025-01-17 08:15:30|111708.7|111683.7|111708.3|111683.3|111708.7|111683.7|111706.3|111681.3|13
1737101740000|2025-01-17 08:15:40|111709.3|111684.3|111716.7|111691.7|111716.7|111691.7|111706.3|111681.3|21
1737101750000|2025-01-17 08:15:50|111719|111694|111709.9|111684.9|111719|111694|111709.9|111684.9|12
1737101760000|2025-01-17 08:16:00|111707.6|111682.6|111710.7|111685.7|111714.4|111689.4|111707.6|111682.6|16
1737101770000|2025-01-17 08:16:10|111711.6|111686.6|111713.6|111688.6|111714.8|111689.8|111709.5|111684.5|15
1737101780000|2025-01-17 08:16:20|111714.5|111689.5|111716.4|111691.4|111719.7|111694.7|111711.7|111686.7|15
1737101790000|2025-01-17 08:16:30|111714.9|111689.9|111712.4|111687.4|111717|111692|111712.4|111687.4|11
1737101800000|2025-01-17 08:16:40|111715.4|111690.4|111713.6|111688.6|111716.3|111691.3|111713.2|111688.2|8
1737101810000|2025-01-17 08:16:50|111714.1|111689.1|111719.6|111694.6|111721.2|111696.2|111714.1|111689.1|13
1737101820000|2025-01-17 08:17:00|111718.8|111693.8|111707.1|111682.1|111718.8|111693.8|111706.2|111681.2|23
1737101830000|2025-01-17 08:17:10|111707.6|111682.6|111714.4|111689.4|111720.2|111695.2|111707.6|111682.6|17
1737101840000|2025-01-17 08:17:20|111715|111690|111714.4|111689.4|111719.2|111694.2|111711.8|111686.8|13
1737101850000|2025-01-17 08:17:30|111715.2|111690.2|111707.3|111682.3|111715.2|111690.2|111706.3|111681.3|20
1737101860000|2025-01-17 08:17:40|111711.1|111686.1|111697.4|111672.4|111711.1|111686.1|111696.7|111671.7|18
1737101870000|2025-01-17 08:17:50|111699.5|111674.5|111702.9|111677.9|111708.3|111683.3|111696.8|111671.8|18
1737101880000|2025-01-17 08:18:00|111705.1|111680.1|111707.2|111682.2|111711.7|111686.7|111705.1|111680.1|22
1737101890000|2025-01-17 08:18:10|111706.2|111681.2|111699.7|111674.7|111706.2|111681.2|111696.7|111671.7|21
1737101900000|2025-01-17 08:18:20|111697|111672|111696.5|111671.5|111699.7|111674.7|111696.5|111671.5|9
1737101910000|2025-01-17 08:18:30|111695.7|111670.7|111693.2|111668.2|111695.7|111670.7|111687.8|111662.8|21
1737101920000|2025-01-17 08:18:40|111689.5|111664.5|111695.9|111670.9|111695.9|111670.9|111689.5|111664.5|9
1737101930000|2025-01-17 08:18:50|111696.5|111671.5|111696.4|111671.4|111698.3|111673.3|111696.2|111671.2|9
1737101940000|2025-01-17 08:19:00|111697.1|111672.1|111701.1|111676.1|111702.1|111677.1|111696.3|111671.3|9
1737101950000|2025-01-17 08:19:10|111701.7|111676.7|111696.2|111671.2|111701.7|111676.7|111695.7|111670.7|12
1737101960000|2025-01-17 08:19:20|111695.8|111670.8|111693.1|111668.1|111704.5|111679.5|111691.3|111666.3|26
1737101970000|2025-01-17 08:19:30|111697|111672|111693.5|111668.5|111697.9|111672.9|111690.2|111665.2|21
1737101980000|2025-01-17 08:19:40|111695.4|111670.4|111697.9|111672.9|111700.6|111675.6|111694.1|111669.1|22
1737101990000|2025-01-17 08:19:50|111700|111675|111706.4|111681.4|111706.4|111681.4|111698.1|111673.1|28
1737102000000|2025-01-17 08:20:00|111707.1|111682.1|111709|111684|111716.4|111691.4|111705.5|111680.5|39
1737102010000|2025-01-17 08:20:10|111708.2|111683.2|111700.8|111675.8|111708.2|111683.2|111700.4|111675.4|15
1737102020000|2025-01-17 08:20:20|111702|111677|111702.7|111677.7|111704.5|111679.5|111700.8|111675.8|7
1737102030000|2025-01-17 08:20:30|111703.4|111678.4|111692.4|111667.4|111706.6|111681.6|111692|111667|19
1737102040000|2025-01-17 08:20:40|111687.5|111662.5|111686|111661|111687.5|111662.5|111683.3|111658.3|10
1737102050000|2025-01-17 08:20:50|111685.3|111660.3|111690.4|111665.4|111690.4|111665.4|111685.3|111660.3|6
1737102060000|2025-01-17 08:21:00|111690|111665|111689.3|111664.3|111691.6|111666.6|111687.2|111662.2|10
1737102070000|2025-01-17 08:21:10|111689.9|111664.9|111699.2|111674.2|111700.6|111675.6|111689.9|111664.9|20
1737102080000|2025-01-17 08:21:20|111698.4|111673.4|111705.7|111680.7|111707.2|111682.2|111694.3|111669.3|15
1737102090000|2025-01-17 08:21:30|111706.1|111681.1|111697.7|111672.7|111708.3|111683.3|111696.5|111671.5|20
1737102100000|2025-01-17 08:21:40|111697.8|111672.8|111693.3|111668.3|111697.8|111672.8|111691.5|111666.5|10
1737102110000|2025-01-17 08:21:50|111694.1|111669.1|111690.6|111665.6|111694.1|111669.1|111685.8|111660.8|16
1737102120000|2025-01-17 08:22:00|111690.5|111665.5|111695.3|111670.3|111695.3|111670.3|111690.5|111665.5|9
1737102130000|2025-01-17 08:22:10|111694.6|111669.6|111693.7|111668.7|111697|111672|111691.1|111666.1|15
1737102140000|2025-01-17 08:22:20|111693|111668|111702|111677|111709.8|111684.8|111693|111668|13
1737102150000|2025-01-17 08:22:30|111703.1|111678.1|111697.7|111672.7|111703.1|111678.1|111697.7|111672.7|13
1737102160000|2025-01-17 08:22:40|111697.4|111672.4|111692.8|111667.8|111698|111673|111692.1|111667.1|19
1737102170000|2025-01-17 08:22:50|111693.4|111668.4|111714.2|111689.2|111714.2|111689.2|111693.4|111668.4|21
1737102180000|2025-01-17 08:23:00|111713.6|111688.6|111716.7|111691.7|111716.9|111691.9|111711|111686|21
1737102190000|2025-01-17 08:23:10|111712.9|111687.9|111716.2|111691.2|111718|111693|111712.9|111687.9|11
1737102200000|2025-01-17 08:23:20|111716.4|111691.4|111714.1|111689.1|111717.2|111692.2|111714.1|111689.1|3
1737102210000|2025-01-17 08:23:30|111717|111692|111720|111695|111720.6|111695.6|111716.3|111691.3|14
1737102220000|2025-01-17 08:23:40|111720.7|111695.7|111721.9|111696.9|111732.5|111707.5|111718.9|111693.9|22
1737102230000|2025-01-17 08:23:50|111718.1|111693.1|111721.8|111696.8|111722.3|111697.3|111718.1|111693.1|7
1737102240000|2025-01-17 08:24:00|111722|111697|111723.9|111698.9|111726.7|111701.7|111721.2|111696.2|17
1737102250000|2025-01-17 08:24:10|111723.1|111698.1|111723.4|111698.4|111723.4|111698.4|111720.8|111695.8|9
1737102260000|2025-01-17 08:24:20|111721.4|111696.4|111720.1|111695.1|111723.4|111698.4|111720.1|111695.1|8
1737102280000|2025-01-17 08:24:40|111719.9|111694.9|111724.4|111699.4|111725|111700|111719.9|111694.9|16
1737102290000|2025-01-17 08:24:50|111724.8|111699.8|111724.8|111699.8|111724.8|111699.8|111724.8|111699.8|1
1737102300000|2025-01-17 08:25:00|111723|111698|111717.5|111692.5|111724.8|111699.8|111712.8|111687.8|17
1737102310000|2025-01-17 08:25:10|111717.6|111692.6|111710.8|111685.8|111722.3|111697.3|111710.8|111685.8|19
1737102320000|2025-01-17 08:25:20|111710|111685|111710.5|111685.5|111716.3|111691.3|111710|111685|20
1737102330000|2025-01-17 08:25:30|111706.7|111681.7|111703.2|111678.2|111710.5|111685.5|111702.6|111677.6|23
1737102340000|2025-01-17 08:25:40|111702.6|111677.6|111701|111676|111703.4|111678.4|111700.4|111675.4|22
1737102350000|2025-01-17 08:25:50|111701.5|111676.5|111701|111676|111709.4|111684.4|111701|111676|19
1737102360000|2025-01-17 08:26:00|111700.6|111675.6|111691|111666|111702.1|111677.1|111690.3|111665.3|20
1737102370000|2025-01-17 08:26:10|111691.6|111666.6|111698.6|111673.6|111698.6|111673.6|111691.4|111666.4|26
1737102380000|2025-01-17 08:26:20|111697.8|111672.8|111705.6|111680.6|111706.2|111681.2|111697.8|111672.8|18
1737102390000|2025-01-17 08:26:30|111706.3|111681.3|111706.4|111681.4|111707.1|111682.1|111706.3|111681.3|6
1737102400000|2025-01-17 08:26:40|111705.7|111680.7|111706.6|111681.6|111706.6|111681.6|111705.7|111680.7|3
1737102410000|2025-01-17 08:26:50|111706|111681|111701|111676|111706.6|111681.6|111695.1|111670.1|17
1737102420000|2025-01-17 08:27:00|111701.6|111676.6|111700.8|111675.8|111708|111683|111700.8|111675.8|29
1737102430000|2025-01-17 08:27:10|111699.6|111674.6|111699.4|111674.4|111700.9|111675.9|111698.8|111673.8|11
1737102440000|2025-01-17 08:27:20|111699.3|111674.3|111683.7|111658.7|111699.9|111674.9|111683.7|111658.7|12
1737102450000|2025-01-17 08:27:30|111689.5|111664.5|111687.5|111662.5|111690.1|111665.1|111687.2|111662.2|9
1737102460000|2025-01-17 08:27:40|111686.7|111661.7|111683.6|111658.6|111686.7|111661.7|111676.6|111651.6|18
1737102470000|2025-01-17 08:27:50|111682.9|111657.9|111676|111651|111685|111660|111676|111651|12
1737102480000|2025-01-17 08:28:00|111679.3|111654.3|111670.4|111645.4|111679.3|111654.3|111666|111641|13
1737102490000|2025-01-17 08:28:10|111671.1|111646.1|111676.8|111651.8|111676.8|111651.8|111668.3|111643.3|15
1737102500000|2025-01-17 08:28:20|111678.3|111653.3|111682.4|111657.4|111684.5|111659.5|111675|111650|16
1737102510000|2025-01-17 08:28:30|111685.4|111660.4|111677.4|111652.4|111685.4|111660.4|111677.4|111652.4|10
1737102520000|2025-01-17 08:28:40|111677.2|111652.2|111683.2|111658.2|111683.2|111658.2|111671.7|111646.7|16
1737102530000|2025-01-17 08:28:50|111684.3|111659.3|111690.8|111665.8|111690.8|111665.8|111681.5|111656.5|15
1737102540000|2025-01-17 08:29:00|111689.9|111664.9|111692|111667|111692|111667|111685.2|111660.2|12
1737102550000|2025-01-17 08:29:10|111692.9|111667.9|111692|111667|111694.2|111669.2|111689.7|111664.7|16
1737102560000|2025-01-17 08:29:20|111689.1|111664.1|111697.2|111672.2|111697.2|111672.2|111689.1|111664.1|7
1737102570000|2025-01-17 08:29:30|111697.9|111672.9|111696.4|111671.4|111697.9|111672.9|111693.5|111668.5|6
1737102580000|2025-01-17 08:29:40|111696.5|111671.5|111696.5|111671.5|111696.5|111671.5|111696.5|111671.5|1
1737102590000|2025-01-17 08:29:50|111696.8|111671.8|111696.8|111671.8|111697.7|111672.7|111696.8|111671.8|5
1737102600000|2025-01-17 08:30:00|111697|111672|111693.3|111668.3|111697|111672|111678.9|111653.9|34
1737102610000|2025-01-17 08:30:10|111692.5|111667.5|111686.6|111661.6|111692.5|111667.5|111685|111660|11
1737102620000|2025-01-17 08:30:20|111684.5|111659.5|111661.2|111636.2|111684.5|111659.5|111657.6|111632.6|18
1737102630000|2025-01-17 08:30:30|111661.1|111636.1|111666.8|111641.8|111681.1|111643.2|111657.9|111624.4|23
1737102640000|2025-01-17 08:30:40|111666.1|111641.1|111674.1|111649.1|111676.1|111651.1|111662.5|111637.5|20
1737102650000|2025-01-17 08:30:50|111673.4|111648.4|111662.7|111637.7|111676|111651|111660|111635|19
1737102660000|2025-01-17 08:31:00|111662|111637|111662.8|111637.8|111664.3|111639.3|111657.9|111632.9|16
1737102670000|2025-01-17 08:31:10|111659.9|111634.9|111660.1|111635.1|111662.6|111637.6|111659|111634|8
1737102680000|2025-01-17 08:31:20|111659.4|111634.4|111649.5|111624.5|111659.4|111634.4|111647.1|111622.1|19
1737102690000|2025-01-17 08:31:30|111650.2|111625.2|111648.4|111623.4|111652.4|111627.4|111648.4|111623.4|12
1737102700000|2025-01-17 08:31:40|111649.1|111624.1|111645.4|111620.4|111652.6|111627.6|111645.4|111620.4|14
1737102710000|2025-01-17 08:31:50|111644.8|111619.8|111637.9|111612.9|111644.8|111619.8|111637.9|111612.9|12
1737102720000|2025-01-17 08:32:00|111637|111612|111637.8|111612.8|111642.4|111617.4|111637|111612|14
1737102730000|2025-01-17 08:32:10|111637.1|111612.1|111630.9|111605.9|111640.1|111615.1|111630.1|111605.1|12
1737102740000|2025-01-17 08:32:20|111631.6|111606.6|111631|111606|111631.6|111606.6|111630.8|111605.8|7
1737102750000|2025-01-17 08:32:30|111634.2|111609.2|111641.6|111616.6|111641.6|111616.6|111632.2|111607.2|14
1737102760000|2025-01-17 08:32:40|111639.5|111614.5|111639.2|111614.2|111641.8|111616.8|111638.4|111613.4|12
1737102770000|2025-01-17 08:32:50|111639.8|111614.8|111649.8|111624.8|111653.9|111628.9|111639.8|111614.8|14
1737102780000|2025-01-17 08:33:00|111648.8|111623.8|111650.1|111625.1|111651|111626|111646.6|111621.6|10
1737102790000|2025-01-17 08:33:10|111649.4|111624.4|111647.9|111622.9|111649.4|111624.4|111646.2|111621.2|10
1737102800000|2025-01-17 08:33:20|111648.7|111623.7|111656.5|111631.5|111656.5|111631.5|111647.4|111622.4|16
1737102810000|2025-01-17 08:33:30|111656.3|111631.3|111658.7|111633.7|111658.7|111633.7|111655|111630|9
1737102820000|2025-01-17 08:33:40|111658|111633|111657.4|111632.4|111659.4|111634.4|111655.9|111630.9|9
1737102830000|2025-01-17 08:33:50|111657|111632|111660.7|111635.7|111663|111638|111657|111632|12
1737102840000|2025-01-17 08:34:00|111660|111635|111661.6|111636.6|111662.3|111637.3|111657.8|111632.8|7
1737102850000|2025-01-17 08:34:10|111662.5|111637.5|111652.6|111627.6|111662.5|111637.5|111652.6|111627.6|13
1737102860000|2025-01-17 08:34:20|111653.2|111628.2|111664.4|111639.4|111664.4|111639.4|111653.2|111628.2|10
1737102870000|2025-01-17 08:34:30|111660.9|111635.9|111665.4|111640.4|111666.7|111641.7|111660.9|111635.9|13
1737102880000|2025-01-17 08:34:40|111665.8|111640.8|111658.4|111633.4|111665.8|111640.8|111658.4|111633.4|14
1737102890000|2025-01-17 08:34:50|111658.6|111633.6|111658.3|111633.3|111659.3|111634.3|111655|111630|10
1737102900000|2025-01-17 08:35:00|111659|111634|111669.5|111644.5|111671.4|111646.4|111659|111634|22
1737102910000|2025-01-17 08:35:10|111669.7|111644.7|111676.4|111651.4|111676.4|111651.4|111669.7|111644.7|11
1737102920000|2025-01-17 08:35:20|111677|111652|111675.6|111650.6|111678.5|111653.5|111675.6|111650.6|8
1737102930000|2025-01-17 08:35:30|111675.4|111650.4|111678.3|111653.3|111678.3|111653.3|111675.4|111650.4|4
1737102940000|2025-01-17 08:35:40|111678.5|111653.5|111679.1|111654.1|111679.1|111654.1|111677.1|111652.1|8
1737102950000|2025-01-17 08:35:50|111678.4|111653.4|111676|111651|111678.4|111653.4|111670.1|111645.1|17
1737102960000|2025-01-17 08:36:00|111676.4|111651.4|111678.1|111653.1|111678.3|111653.3|111676.1|111651.1|11
1737102970000|2025-01-17 08:36:10|111678.3|111653.3|111685.3|111660.3|111686|111661|111678.3|111653.3|11
1737102980000|2025-01-17 08:36:20|111684.6|111659.6|111686.2|111661.2|111686.6|111661.6|111682.2|111657.2|13
1737102990000|2025-01-17 08:36:30|111685.5|111660.5|111684.5|111659.5|111686.3|111661.3|111681.1|111656.1|16
1737103000000|2025-01-17 08:36:40|111683.1|111658.1|111687.1|111662.1|111687.1|111662.1|111683.1|111658.1|10
1737103020000|2025-01-17 08:37:00|111686.4|111661.4|111670.9|111645.9|111686.4|111661.4|111670.9|111645.9|20
1737103030000|2025-01-17 08:37:10|111683.4|111633.4|111668.8|111643.8|111685.4|111650.8|111666.2|111632.6|24
1737103040000|2025-01-17 08:37:20|111666.5|111641.5|111674.4|111649.4|111680|111655|111666.5|111641.5|16
1737103050000|2025-01-17 08:37:30|111675.1|111650.1|111679.9|111654.9|111680.8|111655.8|111675.1|111650.1|15
1737103060000|2025-01-17 08:37:40|111679.3|111654.3|111683|111658|111686.2|111661.2|111679.3|111654.3|5
1737103070000|2025-01-17 08:37:50|111683.7|111658.7|111687|111662|111688.2|111663.2|111683.7|111658.7|12
1737103080000|2025-01-17 08:38:00|111686.3|111661.3|111686.2|111661.2|111690.4|111665.4|111686.2|111661.2|13
1737103090000|2025-01-17 08:38:10|111685.4|111660.4|111680.4|111655.4|111688.1|111663.1|111680.4|111655.4|9
1737103100000|2025-01-17 08:38:20|111677.2|111652.2|111682.4|111657.4|111682.9|111657.9|111674.7|111649.7|13
1737103110000|2025-01-17 08:38:30|111682.6|111657.6|111675.6|111650.6|111683.3|111658.3|111675.6|111650.6|15
1737103120000|2025-01-17 08:38:40|111677.7|111652.7|111676.7|111651.7|111681.5|111656.5|111675.1|111650.1|17
1737103130000|2025-01-17 08:38:50|111673.2|111648.2|111673.7|111648.7|111673.8|111648.8|111669.7|111644.7|14
1737103140000|2025-01-17 08:39:00|111670.1|111645.1|111669.4|111644.4|111675.8|111650.8|111669.4|111644.4|17
1737103150000|2025-01-17 08:39:10|111670|111645|111671.4|111646.4|111671.4|111646.4|111670|111645|7
1737103160000|2025-01-17 08:39:20|111670.8|111645.8|111669.5|111644.5|111675.1|111650.1|111665.1|111640.1|17
1737103170000|2025-01-17 08:39:30|111666.4|111641.4|111666.5|111641.5|111667.4|111642.4|111665.7|111640.7|6
1737103180000|2025-01-17 08:39:40|111665.9|111640.9|111657.1|111632.1|111666.5|111641.5|111650.5|111625.5|27
1737103190000|2025-01-17 08:39:50|111657.9|111632.9|111657.6|111632.6|111658.5|111633.5|111655.5|111630.5|8
1737103200000|2025-01-17 08:40:00|111658.3|111633.3|111666.6|111641.6|111667.8|111642.8|111658.3|111633.3|23
1737103210000|2025-01-17 08:40:10|111667.4|111642.4|111669.7|111644.7|111672.9|111647.9|111667.4|111642.4|19
1737103220000|2025-01-17 08:40:20|111670.4|111645.4|111669.2|111644.2|111670.4|111645.4|111668.7|111643.7|4
1737103230000|2025-01-17 08:40:30|111670.5|111645.5|111674.2|111649.2|111674.2|111649.2|111668.8|111643.8|7
1737103240000|2025-01-17 08:40:40|111673.4|111648.4|111659.7|111634.7|111673.4|111648.4|111659.3|111634.3|11
1737103250000|2025-01-17 08:40:50|111659|111634|111658|111633|111659.2|111634.2|111653.1|111628.1|13
1737103260000|2025-01-17 08:41:00|111658.4|111633.4|111656.4|111631.4|111659.3|111634.3|111656.4|111631.4|7
1737103270000|2025-01-17 08:41:10|111655.9|111630.9|111652.5|111627.5|111656.5|111631.5|111651.5|111626.5|16
1737103280000|2025-01-17 08:41:20|111653.3|111628.3|111651|111626|111653.3|111628.3|111651|111626|12
1737103290000|2025-01-17 08:41:30|111650.5|111625.5|111644.5|111619.5|111652.2|111627.2|111644.5|111619.5|11
1737103300000|2025-01-17 08:41:40|111643.8|111618.8|111636.3|111611.3|111643.8|111618.8|111633.3|111608.3|31
1737103310000|2025-01-17 08:41:50|111635.5|111610.5|111635.6|111610.6|111637.7|111612.7|111635.5|111610.5|10
1737103320000|2025-01-17 08:42:00|111635.1|111610.1|111635.3|111610.3|111635.9|111610.9|111632.5|111607.5|13
1737103330000|2025-01-17 08:42:10|111634.5|111609.5|111633.1|111608.1|111634.5|111609.5|111631.5|111606.5|9
1737103340000|2025-01-17 08:42:20|111632.5|111607.5|111631.9|111606.9|111633.1|111608.1|111631.1|111606.1|6
1737103350000|2025-01-17 08:42:30|111631.6|111606.6|111626.3|111601.3|111631.6|111606.6|111625.8|111600.8|11
1737103360000|2025-01-17 08:42:40|111625.6|111600.6|111624|111599|111625.6|111600.6|111624|111599|7
1737103370000|2025-01-17 08:42:50|111623.2|111598.2|111631.7|111606.7|111634.3|111609.3|111623.2|111598.2|16
1737103380000|2025-01-17 08:43:00|111632.3|111607.3|111636.7|111611.7|111638.4|111613.4|111630.1|111605.1|15
1737103390000|2025-01-17 08:43:10|111632.9|111607.9|111633.2|111608.2|111633.7|111608.7|111632.2|111607.2|8
1737103400000|2025-01-17 08:43:20|111632.4|111607.4|111635.4|111610.4|111643.4|111618.4|111631.1|111606.1|26
1737103410000|2025-01-17 08:43:30|111634.7|111609.7|111636.7|111611.7|111636.7|111611.7|111634.3|111609.3|11
1737103420000|2025-01-17 08:43:40|111637|111612|111638.1|111613.1|111638.1|111613.1|111637|111612|3
1737103430000|2025-01-17 08:43:50|111637.5|111612.5|111638.6|111613.6|111639.3|111614.3|111637.5|111612.5|5
1737103440000|2025-01-17 08:44:00|111641.3|111616.3|111650.3|111625.3|111650.9|111625.9|111640.4|111615.4|17
1737103450000|2025-01-17 08:44:10|111652.2|111627.2|111654|111629|111656.2|111631.2|111651.7|111626.7|15
1737103460000|2025-01-17 08:44:20|111654.1|111629.1|111651|111626|111654.1|111629.1|111643.9|111618.9|17
1737103470000|2025-01-17 08:44:30|111651.3|111626.3|111655.2|111630.2|111656.4|111631.4|111650.5|111625.5|9
1737103480000|2025-01-17 08:44:40|111656|111631|111655.2|111630.2|111658.2|111633.2|111654.9|111629.9|19
1737103490000|2025-01-17 08:44:50|111657.3|111632.3|111654.1|111629.1|111657.7|111632.7|111651.4|111626.4|14
1737103500000|2025-01-17 08:45:00|111656.9|111631.9|111652.7|111627.7|111656.9|111631.9|111652.7|111627.7|9
1737103510000|2025-01-17 08:45:10|111653.3|111628.3|111654.2|111629.2|111656.5|111631.5|111653.3|111628.3|10
1737103520000|2025-01-17 08:45:20|111654.7|111629.7|111642|111617|111656.8|111631.8|111640.8|111615.8|20
1737103530000|2025-01-17 08:45:30|111641.3|111616.3|111638.4|111613.4|111642.4|111617.4|111636.4|111611.4|12
1737103540000|2025-01-17 08:45:40|111641|111616|111638.5|111613.5|111641.1|111616.1|111635.9|111610.9|9
1737103550000|2025-01-17 08:45:50|111637.8|111612.8|111629.3|111604.3|111637.8|111612.8|111629.3|111604.3|9
1737103560000|2025-01-17 08:46:00|111630.1|111605.1|111634.6|111609.6|111635.3|111610.3|111628.4|111603.4|17
1737103570000|2025-01-17 08:46:10|111634|111609|111635.3|111610.3|111635.3|111610.3|111630.5|111605.5|7
1737103580000|2025-01-17 08:46:20|111634.7|111609.7|111635.5|111610.5|111635.5|111610.5|111632.8|111607.8|9
1737103590000|2025-01-17 08:46:30|111636.6|111611.6|111642.2|111617.2|111642.5|111617.5|111636.6|111611.6|10
1737103600000|2025-01-17 08:46:40|111641.9|111616.9|111635.2|111610.2|111645.5|111620.5|111633.6|111608.6|12
1737103610000|2025-01-17 08:46:50|111632.6|111607.6|111633.1|111608.1|111633.2|111608.2|111631.8|111606.8|9
1737103620000|2025-01-17 08:47:00|111633.5|111608.5|111632.4|111607.4|111634.1|111609.1|111631.8|111606.8|9
1737103630000|2025-01-17 08:47:10|111631.9|111606.9|111632.3|111607.3|111633.6|111608.6|111631|111606|7
1737103640000|2025-01-17 08:47:20|111631.9|111606.9|111642.2|111617.2|111643|111618|111623|111598|20
1737103650000|2025-01-17 08:47:30|111642.8|111617.8|111642.2|111617.2|111643.3|111618.3|111642.2|111617.2|5
1737103660000|2025-01-17 08:47:40|111641.4|111616.4|111644.6|111619.6|111646.8|111621.8|111641.4|111616.4|11
1737103670000|2025-01-17 08:47:50|111644.1|111619.1|111645.2|111620.2|111645.9|111620.9|111644.1|111619.1|7
1737103680000|2025-01-17 08:48:00|111644.5|111619.5|111644.3|111619.3|111645.4|111620.4|111643.6|111618.6|13
1737103690000|2025-01-17 08:48:10|111644.8|111619.8|111657.7|111632.7|111658.3|111633.3|111644.3|111619.3|16
1737103700000|2025-01-17 08:48:20|111658|111633|111658|111633|111660.4|111635.4|111655.4|111630.4|9
1737103710000|2025-01-17 08:48:30|111655.7|111630.7|111660.2|111635.2|111662.4|111637.4|111655.7|111630.7|14
1737103720000|2025-01-17 08:48:40|111660|111635|111661.1|111636.1|111661.8|111636.8|111659.8|111634.8|6
1737103730000|2025-01-17 08:48:50|111660.1|111635.1|111669.2|111644.2|111671.9|111646.9|111660.1|111635.1|19
1737103740000|2025-01-17 08:49:00|111669.8|111644.8|111674.2|111649.2|111674.9|111649.9|111669.8|111644.8|11
1737103750000|2025-01-17 08:49:10|111674.8|111649.8|111679.5|111654.5|111686.9|111661.9|111674.8|111649.8|23
1737103760000|2025-01-17 08:49:20|111679|111654|111682.3|111657.3|111682.3|111657.3|111677.5|111652.5|12
1737103770000|2025-01-17 08:49:30|111682.2|111657.2|111682.5|111657.5|111682.8|111657.8|111682.2|111657.2|5
1737103780000|2025-01-17 08:49:40|111682.3|111657.3|111685.7|111660.7|111686.1|111661.1|111679.9|111654.9|14
1737103790000|2025-01-17 08:49:50|111685.1|111660.1|111686|111661|111688.4|111663.4|111685.1|111660.1|7
1737103800000|2025-01-17 08:50:00|111685.4|111660.4|111679.2|111654.2|111685.4|111660.4|111679.2|111654.2|9
1737103810000|2025-01-17 08:50:10|111679.7|111654.7|111676.6|111651.6|111685.5|111660.5|111676.6|111651.6|13
1737103820000|2025-01-17 08:50:20|111675.9|111650.9|111654.4|111629.4|111675.9|111650.9|111650.9|111625.9|37
1737103830000|2025-01-17 08:50:30|111653.7|111628.7|111658.8|111633.8|111658.8|111633.8|111652.3|111627.3|12
1737103840000|2025-01-17 08:50:40|111658.4|111633.4|111658.4|111633.4|111658.4|111633.4|111658.1|111633.1|3
1737103850000|2025-01-17 08:50:50|111657.8|111632.8|111659.1|111634.1|111659.1|111634.1|111657.8|111632.8|3
1737103860000|2025-01-17 08:51:00|111659.8|111634.8|111672.2|111647.2|111672.2|111647.2|111659.8|111634.8|24
1737103870000|2025-01-17 08:51:10|111671.8|111646.8|111668|111643|111671.8|111646.8|111668|111643|11
1737103880000|2025-01-17 08:51:20|111667.3|111642.3|111663.3|111638.3|111667.3|111642.3|111659|111634|16
1737103890000|2025-01-17 08:51:30|111664|111639|111663.5|111638.5|111664|111639|111659.2|111634.2|10
1737103910000|2025-01-17 08:51:50|111665.1|111640.1|111663.3|111638.3|111665.1|111640.1|111663.3|111638.3|2
1737103920000|2025-01-17 08:52:00|111666.7|111641.7|111668.9|111643.9|111674.6|111649.6|111666.7|111641.7|18
1737103930000|2025-01-17 08:52:10|111679.8|111629.8|111681.9|111631.9|111682.2|111632.2|111679.8|111629.8|4
1737103940000|2025-01-17 08:52:20|111682.1|111632.1|111680.9|111630.9|111682.2|111632.2|111679.2|111629.2|11
1737103950000|2025-01-17 08:52:30|111682.6|111632.6|111692.4|111642.4|111694.7|111644.7|111681.5|111631.5|16
1737103960000|2025-01-17 08:52:40|111693.1|111643.1|111692.5|111642.5|111695.9|111645.9|111688.2|111638.2|17
1737103970000|2025-01-17 08:52:50|111691.8|111641.8|111692.4|111642.4|111693.3|111643.3|111691.8|111641.8|4
1737103980000|2025-01-17 08:53:00|111692.5|111642.5|111688.4|111638.4|111692.5|111642.5|111686.8|111636.8|19
1737103990000|2025-01-17 08:53:10|111687.6|111637.6|111682.8|111632.8|111688.4|111638.4|111682.6|111632.6|18
1737104000000|2025-01-17 08:53:20|111682|111632|111681.8|111631.8|111682|111632|111678.9|111628.9|5
1737104010000|2025-01-17 08:53:30|111681.2|111631.2|111675.9|111625.9|111681.2|111631.2|111670.3|111620.3|13
1737104020000|2025-01-17 08:53:40|111675.1|111625.1|111667|111617|111675.1|111625.1|111666.1|111616.1|19
1737104030000|2025-01-17 08:53:50|111666.5|111616.5|111665.1|111615.1|111666.5|111616.5|111663.8|111613.8|11
1737104040000|2025-01-17 08:54:00|111664.7|111614.7|111656.1|111606.1|111667.7|111617.7|111655.8|111605.8|31
1737104050000|2025-01-17 08:54:10|111655.5|111605.5|111649.3|111599.3|111655.5|111605.5|111649.3|111599.3|8
1737104060000|2025-01-17 08:54:20|111650|111600|111655.2|111605.2|111655.8|111605.8|111650|111600|10
1737104070000|2025-01-17 08:54:30|111654.5|111604.5|111651.6|111601.6|111654.5|111604.5|111646.4|111596.4|14
1737104080000|2025-01-17 08:54:40|111650.9|111600.9|111626.7|111601.7|111650.9|111605.4|111626.7|111592|22
1737104090000|2025-01-17 08:54:50|111636|111586|111627.7|111602.7|111637.4|111604.9|111620.2|111581.2|23
1737104100000|2025-01-17 08:55:00|111630|111605|111627.8|111602.8|111633.6|111608.6|111627.8|111602.8|17
1737104110000|2025-01-17 08:55:10|111627.2|111602.2|111625|111600|111627.2|111602.2|111623.2|111598.2|13
1737104120000|2025-01-17 08:55:20|111624.5|111599.5|111622.9|111597.9|111625.5|111600.5|111620.3|111595.3|13
1737104130000|2025-01-17 08:55:30|111623.1|111598.1|111618.5|111593.5|111623.1|111598.1|111618.5|111593.5|12
1737104140000|2025-01-17 08:55:40|111618|111593|111619.4|111594.4|111621.1|111596.1|111607.9|111582.9|21
1737104150000|2025-01-17 08:55:50|111620.3|111595.3|111610.4|111585.4|111623.7|111598.7|111610.4|111585.4|16
1737104160000|2025-01-17 08:56:00|111609.9|111584.9|111610.4|111585.4|111613.3|111588.3|111607.2|111582.2|13
1737104170000|2025-01-17 08:56:10|111611.7|111586.7|111613.5|111563.5|111618.9|111588.8|111604.8|111562.3|26
1737104180000|2025-01-17 08:56:20|111612.7|111562.7|111617.9|111567.9|111619.3|111569.3|111610.8|111560.8|10
1737104190000|2025-01-17 08:56:30|111617.3|111567.3|111621.4|111571.4|111622.5|111572.5|111616.4|111566.4|18
1737104200000|2025-01-17 08:56:40|111620.9|111570.9|111619|111569|111620.9|111570.9|111619|111569|6
1737104210000|2025-01-17 08:56:50|111619.5|111569.5|111621.2|111571.2|111622|111572|111617.8|111567.8|12
1737104220000|2025-01-17 08:57:00|111622.4|111572.4|111621.9|111571.9|111622.7|111572.7|111618.9|111568.9|14
1737104230000|2025-01-17 08:57:10|111622.7|111572.7|111624.2|111574.2|111625.8|111575.8|111622.7|111572.7|10
1737104240000|2025-01-17 08:57:20|111623|111573|111623.6|111573.6|111626.7|111576.7|111622|111572|15
1737104250000|2025-01-17 08:57:30|111624.8|111574.8|111615|111565|111624.8|111574.8|111615|111565|31
1737104260000|2025-01-17 08:57:40|111615.9|111565.9|111617.5|111567.5|111618.5|111568.5|111614.1|111564.1|22
1737104270000|2025-01-17 08:57:50|111617.2|111567.2|111615.7|111565.7|111617.2|111567.2|111615.2|111565.2|13
1737104280000|2025-01-17 08:58:00|111616.2|111566.2|111612.5|111562.5|111617.2|111567.2|111612.3|111562.3|22
1737104290000|2025-01-17 08:58:10|111613.2|111563.2|111613.4|111588.4|111628.1|111588.6|111611.5|111563.2|20
1737104300000|2025-01-17 08:58:20|111611.5|111586.5|111616.7|111591.7|111620.5|111595.5|111611.5|111586.5|22
1737104310000|2025-01-17 08:58:30|111616.2|111591.2|111621.1|111596.1|111632.1|111596.1|111614.4|111581.1|16
1737104320000|2025-01-17 08:58:40|111622.7|111597.7|111628.7|111603.7|111634.9|111605.9|111620.2|111584.2|21
1737104330000|2025-01-17 08:58:50|111628|111603|111628.3|111603.3|111630.2|111605.2|111627.1|111602.1|20
1737104340000|2025-01-17 08:59:00|111628.8|111603.8|111618.7|111593.7|111630|111605|111617.9|111592.9|35
1737104350000|2025-01-17 08:59:10|111618.2|111593.2|111619.6|111594.6|111620.1|111595.1|111616.8|111591.8|18
1737104360000|2025-01-17 08:59:20|111620.6|111595.6|111621.5|111596.5|111624.2|111599.2|111620.3|111595.3|16
1737104370000|2025-01-17 08:59:30|111621.1|111596.1|111619.9|111594.9|111621.1|111596.1|111617.9|111592.9|13
1737104380000|2025-01-17 08:59:40|111619.4|111594.4|111623.9|111573.9|111624.5|111594.4|111610.9|111573.3|18
1737104390000|2025-01-17 08:59:50|111620.6|111570.6|111612.7|111587.7|111625.9|111588.5|111608.1|111570|19
1737104400000|2025-01-17 09:00:00|111612|111587|111611|111586|111626.4|111587|111599.7|111564.5|26
1737104410000|2025-01-17 09:00:10|111606|111581|111623.9|111573.9|111627|111592.8|111601.1|111567.9|25
1737104420000|2025-01-17 09:00:20|111624|111574|111611.8|111586.8|111624.1|111586.8|111611.8|111569.2|12
1737104430000|2025-01-17 09:00:30|111612.8|111587.8|111627.2|111577.2|111630.7|111588.6|111612.8|111574.7|20
1737104440000|2025-01-17 09:00:40|111626.4|111576.4|111621.5|111571.5|111626.4|111576.4|111620.4|111570.4|21
1737104450000|2025-01-17 09:00:50|111620.4|111570.4|111596.1|111571.1|111620.8|111580|111595.5|111568.5|21
1737104460000|2025-01-17 09:01:00|111595.5|111570.5|111586.3|111561.3|111595.5|111570.5|111582.3|111557.3|16
1737104470000|2025-01-17 09:01:10|111585.5|111560.5|111577.3|111552.3|111585.5|111560.5|111576.7|111551.7|28
1737104480000|2025-01-17 09:01:20|111576.1|111551.1|111572.4|111547.4|111576.7|111551.7|111568.1|111543.1|16
1737104490000|2025-01-17 09:01:30|111574.7|111549.7|111588.2|111538.2|111588.2|111553.5|111573.4|111535.3|13
1737104500000|2025-01-17 09:01:40|111587.6|111537.6|111578.7|111528.7|111587.6|111537.6|111578.2|111528.2|12
1737104510000|2025-01-17 09:01:50|111579.4|111529.4|111569.5|111544.5|111588.2|111544.5|111569.5|111524.3|38
1737104520000|2025-01-17 09:02:00|111570|111545|111585.1|111535.1|111589|111545|111570|111533|22
1737104530000|2025-01-17 09:02:10|111587.6|111537.6|111579.4|111529.4|111587.6|111537.6|111576.4|111526.4|23
1737104540000|2025-01-17 09:02:20|111578.6|111528.6|111573.8|111523.8|111578.6|111528.6|111565.6|111515.6|32
1737104550000|2025-01-17 09:02:30|111572.7|111522.7|111565.7|111515.7|111572.7|111522.7|111565.1|111515.1|15
1737104560000|2025-01-17 09:02:40|111565.5|111515.5|111568.7|111518.7|111569.3|111519.3|111564.2|111514.2|14
1737104570000|2025-01-17 09:02:50|111569|111519|111575.4|111525.4|111576.3|111526.3|111566.9|111516.9|18
1737104580000|2025-01-17 09:03:00|111574.1|111524.1|111572.9|111522.9|111574.2|111524.2|111570.9|111520.9|23
1737104590000|2025-01-17 09:03:10|111572.8|111522.8|111558.8|111508.8|111573|111523|111552.8|111502.8|40
1737104600000|2025-01-17 09:03:20|111559.5|111509.5|111550.1|111500.1|111565|111520.2|111535.5|111494.2|50
1737104610000|2025-01-17 09:03:30|111550.7|111500.7|111543.9|111493.9|111552.5|111512.5|111528|111492.6|24
1737104620000|2025-01-17 09:03:40|111544.5|111494.5|111542.9|111492.9|111544.5|111504.3|111524.3|111486.7|33
1737104630000|2025-01-17 09:03:50|111543.9|111493.9|111554.7|111504.7|111554.7|111508.5|111526|111483.5|26
1737104640000|2025-01-17 09:04:00|111555.7|111505.7|111540.6|111515.6|111562.1|111517.2|111540.4|111499.7|39
1737104650000|2025-01-17 09:04:10|111552.4|111502.4|111556.9|111506.9|111558.1|111524.6|111541.5|111502.4|28
1737104660000|2025-01-17 09:04:20|111544.2|111519.2|111573.3|111523.3|111574.2|111532.9|111542.9|111507.7|25
1737104670000|2025-01-17 09:04:30|111574|111524|111572.1|111522.1|111574.9|111524.9|111572.1|111522.1|13
1737104680000|2025-01-17 09:04:40|111572.9|111522.9|111578|111528|111580|111530|111572.9|111522.9|15
1737104690000|2025-01-17 09:04:50|111578.8|111528.8|111574.3|111524.3|111579.5|111529.5|111574|111524|20
1737104700000|2025-01-17 09:05:00|111575.1|111525.1|111577.9|111527.9|111578.8|111528.8|111574.2|111524.2|9
1737104710000|2025-01-17 09:05:10|111577|111527|111574.7|111524.7|111579.1|111529.1|111574.7|111524.7|21
1737104720000|2025-01-17 09:05:20|111574.1|111524.1|111570.1|111520.1|111574.1|111524.1|111569.4|111519.4|11
1737104730000|2025-01-17 09:05:30|111570.8|111520.8|111563.6|111513.6|111571.1|111521.1|111563.6|111513.6|16
1737104740000|2025-01-17 09:05:40|111563|111513|111559.4|111509.4|111563|111513|111558|111508|10
1737104750000|2025-01-17 09:05:50|111560.1|111510.1|111564.8|111514.8|111568.3|111518.3|111559|111509|15
1737104760000|2025-01-17 09:06:00|111564|111514|111563.4|111513.4|111564|111514|111562.7|111512.7|4
1737104780000|2025-01-17 09:06:20|111564.1|111514.1|111563.4|111513.4|111564.1|111514.1|111563.3|111513.3|3
1737104790000|2025-01-17 09:06:30|111562.6|111512.6|111561.6|111511.6|111562.6|111512.6|111561.4|111511.4|5
1737104800000|2025-01-17 09:06:40|111561|111511|111562.3|111512.3|111562.7|111512.7|111557.9|111507.9|8
1737104810000|2025-01-17 09:06:50|111563.2|111513.2|111561.1|111511.1|111563.2|111513.2|111561.1|111511.1|4
1737104820000|2025-01-17 09:07:00|111559.8|111509.8|111562|111512|111562.8|111512.8|111559.8|111509.8|6
1737104830000|2025-01-17 09:07:10|111561|111511|111562.5|111512.5|111565.6|111515.6|111560|111510|13
1737104840000|2025-01-17 09:07:20|111561.6|111511.6|111562.7|111512.7|111563.7|111513.7|111559.8|111509.8|7
1737104850000|2025-01-17 09:07:30|111563.5|111513.5|111566.5|111516.5|111567.6|111517.6|111562.8|111512.8|8
1737104860000|2025-01-17 09:07:40|111567.1|111517.1|111568|111518|111568.6|111518.6|111567.1|111517.1|6
1737104870000|2025-01-17 09:07:50|111568.6|111518.6|111554|111529|111568.6|111529.7|111554|111517|7
1737104880000|2025-01-17 09:08:00|111554.6|111529.6|111556.1|111531.1|111557.4|111532.4|111554.6|111529.6|7
1737104890000|2025-01-17 09:08:10|111555.5|111530.5|111545.8|111520.8|111555.5|111530.5|111544.3|111519.3|14
1737104900000|2025-01-17 09:08:20|111545|111520|111549.2|111524.2|111549.2|111524.2|111543.8|111518.8|9
1737104910000|2025-01-17 09:08:30|111550.6|111525.6|111547.9|111522.9|111550.6|111525.6|111547.9|111522.9|6
1737104920000|2025-01-17 09:08:40|111547.2|111522.2|111537.5|111512.5|111548.6|111523.6|111537.5|111512.5|21
1737104930000|2025-01-17 09:08:50|111538.2|111513.2|111537.5|111512.5|111539.2|111514.2|111537.5|111512.5|6
1737104940000|2025-01-17 09:09:00|111537.1|111512.1|111537.9|111512.9|111537.9|111512.9|111535.9|111510.9|6
1737104950000|2025-01-17 09:09:10|111545.2|111520.2|111527.9|111502.9|111546.8|111521.8|111526.1|111501.1|18
1737104960000|2025-01-17 09:09:20|111528.7|111503.7|111522.1|111497.1|111529.5|111504.5|111516.5|111491.5|11
1737104970000|2025-01-17 09:09:30|111523.6|111498.6|111520.6|111495.6|111525.2|111500.2|111517.8|111492.8|26
1737104980000|2025-01-17 09:09:40|111521.1|111496.1|111522.3|111497.3|111522.3|111497.3|111518.2|111493.2|14
1737104990000|2025-01-17 09:09:50|111522.9|111497.9|111532.6|111507.6|111533.2|111508.2|111520.5|111495.5|26
1737105000000|2025-01-17 09:10:00|111531.2|111506.2|111544.8|111519.8|111547.1|111522.1|111527.2|111502.2|27
1737105010000|2025-01-17 09:10:10|111543.2|111518.2|111553|111528|111566.2|111533.4|111543.2|111511.8|32
1737105020000|2025-01-17 09:10:20|111553.9|111528.9|111555.9|111530.9|111560.6|111535.6|111553.9|111528.9|37
1737105030000|2025-01-17 09:10:30|111555.5|111530.5|111549.9|111524.9|111556.9|111531.9|111547.6|111522.6|35
1737105040000|2025-01-17 09:10:40|111551|111526|111549.4|111524.4|111553.5|111528.5|111549.4|111524.4|23
1737105050000|2025-01-17 09:10:50|111549.3|111524.3|111551.6|111526.6|111554.6|111529.6|111549.3|111524.3|15
1737105060000|2025-01-17 09:11:00|111552.3|111527.3|111542|111517|111554|111529|111542|111517|27
1737105070000|2025-01-17 09:11:10|111542.4|111517.4|111542.5|111517.5|111543.3|111518.3|111542|111517|10
1737105080000|2025-01-17 09:11:20|111542.1|111517.1|111559.9|111534.9|111559.9|111534.9|111542.1|111517.1|14
1737105090000|2025-01-17 09:11:30|111560.6|111535.6|111561|111536|111562.5|111537.5|111560.6|111535.6|8
1737105100000|2025-01-17 09:11:40|111560.2|111535.2|111568|111518|111570.9|111535.2|111560.2|111516.8|8
1737105110000|2025-01-17 09:11:50|111564.3|111514.3|111570.3|111520.3|111570.3|111529.2|111554.2|111514.3|13
1737105120000|2025-01-17 09:12:00|111569.5|111519.5|111572.6|111522.6|111574.2|111524.2|111569.5|111519.5|17
1737105130000|2025-01-17 09:12:10|111573.4|111523.4|111570.8|111520.8|111573.4|111523.4|111570.8|111520.8|5
1737105140000|2025-01-17 09:12:20|111572.5|111522.5|111563.5|111538.5|111572.5|111538.5|111556.6|111522.5|10
1737105150000|2025-01-17 09:12:30|111564.3|111539.3|111569.1|111544.1|111569.1|111544.1|111564.1|111539.1|6
1737105160000|2025-01-17 09:12:40|111580.3|111530.3|111588.2|111538.2|111589.2|111539.2|111580.3|111530.3|11
1737105170000|2025-01-17 09:12:50|111589|111539|111585.3|111560.3|111592|111560.3|111580.9|111539|28
1737105180000|2025-01-17 09:13:00|111585.2|111560.2|111583.2|111558.2|111585.2|111560.2|111580.6|111555.6|14
1737105190000|2025-01-17 09:13:10|111583.4|111558.4|111602.1|111552.1|111602.1|111565.2|111583.1|111552.1|7
1737105200000|2025-01-17 09:13:20|111602.2|111552.2|111591.2|111566.2|111602.9|111567.5|111591.2|111550.8|18
1737105210000|2025-01-17 09:13:30|111591.4|111566.4|111596.5|111571.5|111596.5|111571.5|111591.4|111566.4|17
1737105220000|2025-01-17 09:13:40|111595.8|111570.8|111604.2|111554.2|111604.3|111570.8|111591.2|111551.8|15
1737105230000|2025-01-17 09:13:50|111603.7|111553.7|111591.6|111566.6|111603.7|111567.2|111590.5|111553.7|14
1737105240000|2025-01-17 09:14:00|111592.2|111567.2|111581.9|111556.9|111598.8|111567.3|111579.6|111545.1|20
1737105250000|2025-01-17 09:14:10|111582.5|111557.5|111590.3|111565.3|111593.8|111568.8|111582.5|111557.5|21
1737105260000|2025-01-17 09:14:20|111590.7|111565.7|111590.5|111565.5|111592.6|111567.6|111590.2|111565.2|13
1737105270000|2025-01-17 09:14:30|111591.1|111566.1|111592.4|111567.4|111610.5|111574.2|111591.1|111551.4|30
1737105280000|2025-01-17 09:14:40|111591.7|111566.7|111599|111574|111599.2|111574.2|111591.7|111566.7|14
1737105290000|2025-01-17 09:14:50|111599.6|111574.6|111604.3|111579.3|111606|111581|111599.6|111574.6|11
1737105300000|2025-01-17 09:15:00|111603.4|111578.4|111603|111578|111603.4|111578.4|111598.8|111573.8|10
1737105310000|2025-01-17 09:15:10|111603.7|111578.7|111604.2|111579.2|111604.8|111579.8|111603.7|111578.7|3
1737105320000|2025-01-17 09:15:20|111603.7|111578.7|111610.3|111585.3|111610.3|111585.3|111602.8|111577.8|17
1737105330000|2025-01-17 09:15:30|111611|111586|111613.8|111563.8|111624.3|111586.6|111606.4|111562.6|23
1737105340000|2025-01-17 09:15:40|111613.5|111563.5|111602|111552|111613.5|111563.5|111602|111552|24
1737105350000|2025-01-17 09:15:50|111601.1|111551.1|111584.7|111534.7|111601.1|111551.1|111583.2|111533.2|21
1737105360000|2025-01-17 09:16:00|111585.6|111535.6|111587.5|111537.5|111590.3|111540.3|111585|111535|22
1737105370000|2025-01-17 09:16:10|111587|111537|111580.2|111555.2|111596.4|111556.9|111580.2|111536.3|22
1737105380000|2025-01-17 09:16:20|111581|111556|111582.5|111557.5|111583.9|111558.9|111580.5|111555.5|14
1737105390000|2025-01-17 09:16:30|111582|111557|111590.9|111565.9|111590.9|111565.9|111577.4|111552.4|26
1737105400000|2025-01-17 09:16:40|111591.5|111566.5|111587.6|111562.6|111591.5|111566.5|111586.4|111561.4|13
1737105410000|2025-01-17 09:16:50|111588.4|111563.4|111588.2|111563.2|111588.4|111563.4|111587.4|111562.4|6
1737105420000|2025-01-17 09:17:00|111588.5|111563.5|111590.6|111565.6|111592.3|111567.3|111588.5|111563.5|14
1737105430000|2025-01-17 09:17:10|111590|111565|111588.8|111563.8|111590|111565|111583.1|111558.1|19
1737105440000|2025-01-17 09:17:20|111588|111563|111585.2|111560.2|111588|111563|111585.2|111560.2|10
1737105450000|2025-01-17 09:17:30|111585.9|111560.9|111583.8|111558.8|111591|111566|111583.8|111558.8|23
1737105460000|2025-01-17 09:17:40|111583.3|111558.3|111586.1|111561.1|111586.1|111561.1|111582.8|111557.8|11
1737105470000|2025-01-17 09:17:50|111585.6|111560.6|111602.7|111552.7|111605.7|111572.7|111585|111552.7|17
1737105480000|2025-01-17 09:18:00|111600.3|111550.3|111582.6|111557.6|111600.3|111568|111580.8|111550.3|22
1737105490000|2025-01-17 09:18:10|111583.1|111558.1|111581.8|111556.8|111583.1|111558.1|111581.4|111556.4|13
1737105500000|2025-01-17 09:18:20|111582.3|111557.3|111580.5|111555.5|111583.3|111558.3|111580.5|111555.5|12
1737105510000|2025-01-17 09:18:30|111581|111556|111598.6|111548.6|111598.6|111557.7|111580|111540.1|21
1737105520000|2025-01-17 09:18:40|111599.7|111549.7|111593.3|111568.3|111601.2|111568.8|111587.5|111549.7|20
1737105530000|2025-01-17 09:18:50|111592.6|111567.6|111585.9|111560.9|111592.6|111567.6|111583.1|111558.1|15
1737105540000|2025-01-17 09:19:00|111586.4|111561.4|111585.8|111560.8|111586.4|111561.4|111585.3|111560.3|8
1737105550000|2025-01-17 09:19:10|111585.3|111560.3|111586.4|111561.4|111586.4|111561.4|111580.8|111555.8|21
1737105560000|2025-01-17 09:19:20|111586.8|111561.8|111583.8|111533.8|111601.3|111564.2|111583.1|111533.1|38
1737105570000|2025-01-17 09:19:30|111584.4|111534.4|111583.4|111533.4|111584.4|111534.4|111582.9|111532.9|5
1737105580000|2025-01-17 09:19:40|111584.1|111534.1|111581.5|111531.5|111585.4|111535.4|111581.5|111531.5|9
1737105590000|2025-01-17 09:19:50|111579.2|111529.2|111585.7|111535.7|111586.3|111536.3|111579|111529|20
1737105600000|2025-01-17 09:20:00|111585.4|111535.4|111597.1|111547.1|111597.8|111563|111580.4|111535.4|24
1737105610000|2025-01-17 09:20:10|111596.8|111546.8|111583.1|111558.1|111596.8|111558.1|111582.6|111546.8|9
1737105620000|2025-01-17 09:20:20|111583.7|111558.7|111580.3|111555.3|111584.4|111559.4|111576.1|111551.1|19
1737105630000|2025-01-17 09:20:30|111577.6|111552.6|111573.6|111548.6|111577.6|111552.6|111573.6|111548.6|7
1737105640000|2025-01-17 09:20:40|111572.8|111547.8|111584.5|111534.5|111586.5|111548.4|111572.8|111534.5|9
1737105650000|2025-01-17 09:20:50|111583|111533|111585.5|111535.5|111587|111537|111583|111533|12
1737105660000|2025-01-17 09:21:00|111586.1|111536.1|111597.9|111547.9|111598|111548|111584.6|111534.6|18
1737105670000|2025-01-17 09:21:10|111599.3|111549.3|111595.6|111545.6|111599.3|111549.3|111595.6|111545.6|5
1737105680000|2025-01-17 09:21:20|111592|111542|111603.3|111553.3|111603.3|111553.3|111592|111542|16
1737105690000|2025-01-17 09:21:30|111602.3|111552.3|111600.2|111550.2|111602.7|111552.7|111599.9|111549.9|8
1737105700000|2025-01-17 09:21:40|111599.6|111549.6|111604.2|111554.2|111604.2|111554.2|111598.8|111548.8|6
1737105710000|2025-01-17 09:21:50|111605.4|111555.4|111606.8|111556.8|111612.6|111562.6|111602.1|111552.1|23
1737105720000|2025-01-17 09:22:00|111605.8|111555.8|111605|111555|111606.8|111556.8|111600.1|111550.1|12
1737105730000|2025-01-17 09:22:10|111606|111556|111607.8|111557.8|111608.8|111558.8|111606|111556|12
1737105740000|2025-01-17 09:22:20|111608.8|111558.8|111605.2|111555.2|111608.8|111558.8|111603.6|111553.6|15
1737105750000|2025-01-17 09:22:30|111604.4|111554.4|111606.2|111556.2|111606.2|111556.2|111604.4|111554.4|3
1737105760000|2025-01-17 09:22:40|111605.6|111555.6|111604.1|111554.1|111605.6|111555.6|111602.1|111552.1|9
1737105770000|2025-01-17 09:22:50|111605|111555|111600.1|111550.1|111605|111555|111598|111548|10
1737105780000|2025-01-17 09:23:00|111599.4|111549.4|111594.1|111544.1|111599.4|111549.4|111588.4|111538.4|19
1737105790000|2025-01-17 09:23:10|111595.9|111545.9|111593.9|111543.9|111595.9|111545.9|111593.4|111543.4|11
1737105800000|2025-01-17 09:23:20|111592.9|111542.9|111602|111552|111602|111552|111588.5|111538.5|22
1737105810000|2025-01-17 09:23:30|111602.7|111552.7|111603.5|111553.5|111603.6|111553.6|111598.9|111548.9|22
1737105820000|2025-01-17 09:23:40|111603.9|111553.9|111591.8|111566.8|111607.1|111568.7|111590.7|111553.9|15
1737105830000|2025-01-17 09:23:50|111592.4|111567.4|111591.8|111566.8|111593.5|111568.5|111590.4|111565.4|25
1737105840000|2025-01-17 09:24:00|111591|111566|111596.4|111571.4|111612.6|111573.9|111590.8|111557.9|39
1737105850000|2025-01-17 09:24:10|111596.6|111571.6|111602.2|111577.2|111618.6|111579.8|111596.6|111568.6|36
1737105860000|2025-01-17 09:24:20|111603.1|111578.1|111599|111574|111604.8|111579.8|111598.2|111573.2|23
1737105870000|2025-01-17 09:24:30|111598.2|111573.2|111599.5|111574.5|111617|111579.6|111597|111563.3|41
1737105880000|2025-01-17 09:24:40|111598.7|111573.7|111601.2|111576.2|111601.6|111576.6|111598.6|111573.6|10
1737105890000|2025-01-17 09:24:50|111601.6|111576.6|111615.6|111565.6|111615.6|111577.8|111600.7|111563.7|16
1737105900000|2025-01-17 09:25:00|111614.4|111564.4|111604.2|111579.2|111616.4|111581.5|111604.2|111564.4|35
1737105910000|2025-01-17 09:25:10|111605|111580|111610.8|111585.8|111614.8|111589.8|111605|111580|32
1737105920000|2025-01-17 09:25:20|111612.4|111587.4|111641.7|111616.7|111641.7|111616.7|111607.1|111582.1|35
1737105930000|2025-01-17 09:25:30|111642.5|111617.5|111640.2|111615.2|111643.3|111618.3|111636.6|111611.6|19
1737105940000|2025-01-17 09:25:40|111639.3|111614.3|111669.3|111619.3|111669.3|111638.9|111639.3|111598|23
1737105950000|2025-01-17 09:25:50|111667.8|111617.8|111663.3|111613.3|111668.2|111618.2|111661.1|111611.1|16
1737105960000|2025-01-17 09:26:00|111661.9|111611.9|111651.1|111601.1|111663.1|111613.1|111650.1|111600.1|12
1737105970000|2025-01-17 09:26:10|111651.8|111601.8|111647.7|111597.7|111651.8|111601.8|111642.1|111592.1|21
1737105980000|2025-01-17 09:26:20|111646.6|111596.6|111643.2|111593.2|111649.4|111599.4|111642.3|111592.3|12
1737105990000|2025-01-17 09:26:30|111644.2|111594.2|111641.8|111591.8|111644.2|111594.2|111641.8|111591.8|4
1737106000000|2025-01-17 09:26:40|111644.4|111594.4|111631.4|111606.4|111644.4|111615.9|111631.3|111594.4|13
1737106010000|2025-01-17 09:26:50|111630.3|111605.3|111639.2|111589.2|111646.3|111605.3|111630.3|111587.9|15
1737106020000|2025-01-17 09:27:00|111640.3|111590.3|111637.6|111587.6|111640.9|111590.9|111636.4|111586.4|19
1737106030000|2025-01-17 09:27:10|111636.8|111586.8|111632.1|111582.1|111636.8|111586.8|111632.1|111582.1|7
1737106040000|2025-01-17 09:27:20|111630.9|111580.9|111630.9|111580.9|111630.9|111580.9|111629.4|111579.4|8
1737106050000|2025-01-17 09:27:30|111630|111580|111621.6|111571.6|111630|111580|111621.6|111571.6|15
1737106060000|2025-01-17 09:27:40|111620.9|111570.9|111625.6|111575.6|111626.7|111576.7|111620.9|111570.9|8
1737106070000|2025-01-17 09:27:50|111626.6|111576.6|111618.8|111568.8|111626.6|111576.6|111618.5|111568.5|10
1737106080000|2025-01-17 09:28:00|111619.6|111569.6|111619.6|111569.6|111624.3|111574.3|111619.6|111569.6|9
1737106090000|2025-01-17 09:28:10|111618|111568|111626.1|111576.1|111632|111582|111618|111568|17
1737106100000|2025-01-17 09:28:20|111625.1|111575.1|111621.5|111571.5|111625.4|111575.4|111620.1|111570.1|15
1737106110000|2025-01-17 09:28:30|111620.3|111570.3|111615.3|111590.3|111621.2|111590.3|111608.8|111569.8|11
1737106120000|2025-01-17 09:28:40|111616.2|111591.2|111617.2|111592.2|111619.2|111594.2|111614.6|111589.6|13
1737106130000|2025-01-17 09:28:50|111617.8|111592.8|111614.4|111589.4|111617.8|111592.8|111613.6|111588.6|6
1737106140000|2025-01-17 09:29:00|111615.3|111590.3|111619.2|111594.2|111619.8|111594.8|111615.3|111590.3|12
1737106150000|2025-01-17 09:29:10|111617.6|111592.6|111613.8|111588.8|111620.4|111595.4|111613.8|111588.8|10
1737106160000|2025-01-17 09:29:20|111612.1|111587.1|111617.3|111592.3|111617.3|111592.3|111612.1|111587.1|9
1737106170000|2025-01-17 09:29:30|111616.8|111591.8|111621.3|111596.3|111621.3|111596.3|111615.6|111590.6|5
1737106180000|2025-01-17 09:29:40|111621.9|111596.9|111622.2|111597.2|111622.2|111597.2|111619|111594|9
1737106190000|2025-01-17 09:29:50|111621.6|111596.6|111621.7|111596.7|111621.7|111596.7|111621.1|111596.1|4
1737106200000|2025-01-17 09:30:00|111622.5|111597.5|111623.4|111598.4|111625.4|111600.4|111621.9|111596.9|11
1737106210000|2025-01-17 09:30:10|111622.4|111597.4|111623.4|111598.4|111624.4|111599.4|111619.1|111594.1|15
1737106220000|2025-01-17 09:30:20|111621.1|111596.1|111622.1|111597.1|111626.1|111601.1|111620.4|111595.4|19
1737106230000|2025-01-17 09:30:30|111621.5|111596.5|111625.4|111600.4|111625.4|111600.4|111621.5|111596.5|5
1737106240000|2025-01-17 09:30:40|111626|111601|111623.8|111598.8|111630.4|111605.4|111623.8|111598.8|9
1737106250000|2025-01-17 09:30:50|111623|111598|111624|111599|111624.4|111599.4|111623|111598|10
1737106260000|2025-01-17 09:31:00|111624.4|111599.4|111604.5|111579.5|111624.4|111599.4|111604.5|111579.5|13
1737106270000|2025-01-17 09:31:10|111603.6|111578.6|111609.4|111584.4|111609.4|111584.4|111600.5|111575.5|14
1737106280000|2025-01-17 09:31:20|111610.1|111585.1|111604.8|111579.8|111613.4|111588.4|111604.8|111579.8|14
1737106290000|2025-01-17 09:31:30|111604.2|111579.2|111613.1|111588.1|111614.5|111589.5|111604.2|111579.2|12
1737106300000|2025-01-17 09:31:40|111612.4|111587.4|111603.5|111578.5|111612.4|111587.4|111601.9|111576.9|11
1737106310000|2025-01-17 09:31:50|111603.1|111578.1|111604.6|111579.6|111606.9|111581.9|111603.1|111578.1|16
1737106320000|2025-01-17 09:32:00|111603.7|111578.7|111605|111580|111609.3|111584.3|111602.2|111577.2|18
1737106330000|2025-01-17 09:32:10|111605.6|111580.6|111604.4|111579.4|111606.4|111581.4|111600.9|111575.9|12
1737106340000|2025-01-17 09:32:20|111605|111580|111605|111580|111606.3|111581.3|111604.9|111579.9|7
1737106350000|2025-01-17 09:32:30|111604.6|111579.6|111604|111579|111605.3|111580.3|111604|111579|8
1737106360000|2025-01-17 09:32:40|111603.5|111578.5|111603.4|111578.4|111604.3|111579.3|111602.8|111577.8|5
1737106370000|2025-01-17 09:32:50|111603.9|111578.9|111591.8|111566.8|111603.9|111578.9|111591.8|111566.8|14
1737106380000|2025-01-17 09:33:00|111591.1|111566.1|111591.4|111566.4|111591.7|111566.7|111585.2|111560.2|16
1737106390000|2025-01-17 09:33:10|111592.2|111567.2|111607.3|111582.3|111611.4|111586.4|111592.2|111567.2|13
1737106400000|2025-01-17 09:33:20|111606.5|111581.5|111618|111593|111618|111593|111606.5|111581.5|14
1737106410000|2025-01-17 09:33:30|111617.2|111592.2|111616.5|111591.5|111618.5|111593.5|111616.1|111591.1|11
1737106420000|2025-01-17 09:33:40|111616.4|111591.4|111616.8|111591.8|111617.5|111592.5|111615.8|111590.8|8
1737106430000|2025-01-17 09:33:50|111620.3|111595.3|111627.7|111602.7|111627.7|111602.7|111620.3|111595.3|10
1737106440000|2025-01-17 09:34:00|111628.3|111603.3|111629.2|111604.2|111629.4|111604.4|111628.3|111603.3|6
1737106450000|2025-01-17 09:34:10|111629.8|111604.8|111624.5|111599.5|111629.8|111604.8|111623.4|111598.4|11
1737106460000|2025-01-17 09:34:20|111622.9|111597.9|111612.8|111587.8|111622.9|111597.9|111612.8|111587.8|23
1737106470000|2025-01-17 09:34:30|111613.3|111588.3|111622.1|111597.1|111622.1|111597.1|111612.6|111587.6|17
1737106480000|2025-01-17 09:34:40|111622.7|111597.7|111623.4|111598.4|111625|111600|111622.3|111597.3|10
1737106490000|2025-01-17 09:34:50|111624.1|111599.1|111603.8|111553.8|111624.1|111599.1|111603|111553|35
1737106500000|2025-01-17 09:35:00|111602.8|111552.8|111601.7|111551.7|111605|111555|111601.7|111551.7|16
1737106510000|2025-01-17 09:35:10|111602.9|111552.9|111604.8|111554.8|111604.8|111554.8|111602.9|111552.9|3
1737106520000|2025-01-17 09:35:20|111606.1|111556.1|111590.5|111540.5|111612.1|111562.1|111590.2|111540.2|32
1737106530000|2025-01-17 09:35:30|111590.6|111540.6|111577.9|111552.9|111590.8|111553.5|111576.4|111539.6|8
1737106540000|2025-01-17 09:35:40|111576|111551|111580|111530|111584.1|111551.1|111568.1|111530|21
1737106550000|2025-01-17 09:35:50|111580.3|111530.3|111569.7|111544.7|111582.5|111546.6|111568.5|111530.2|24
1737106560000|2025-01-17 09:36:00|111569.9|111544.9|111576.1|111551.1|111588.9|111553.4|111569.9|111538.1|14
1737106570000|2025-01-17 09:36:10|111575.4|111550.4|111600.7|111550.7|111601.6|111560.3|111572.2|111547.2|21
1737106580000|2025-01-17 09:36:20|111600.8|111550.8|111589.2|111564.2|111600.8|111564.8|111588.4|111548.6|17
1737106590000|2025-01-17 09:36:30|111591|111566|111594.1|111569.1|111595.7|111570.7|111588.2|111563.2|20
1737106600000|2025-01-17 09:36:40|111592.7|111567.7|111581.8|111556.8|111592.7|111567.7|111581.2|111556.2|11
1737106610000|2025-01-17 09:36:50|111577.5|111552.5|111583.1|111533.1|111584.2|111552.5|111569.7|111533|10
1737106620000|2025-01-17 09:37:00|111570.7|111545.7|111583.6|111558.6|111583.7|111558.7|111570.7|111545.7|22
1737106630000|2025-01-17 09:37:10|111584.2|111559.2|111584.2|111559.2|111584.2|111559.2|111581.3|111556.3|10
1737106640000|2025-01-17 09:37:20|111584.9|111559.9|111589.8|111564.8|111591.5|111566.5|111584.9|111559.9|19
1737106650000|2025-01-17 09:37:30|111588.8|111563.8|111589|111564|111590.2|111565.2|111588.8|111563.8|8
1737106660000|2025-01-17 09:37:40|111589.3|111564.3|111580.6|111555.6|111589.3|111564.3|111580.6|111555.6|14
1737106670000|2025-01-17 09:37:50|111581.7|111556.7|111578.2|111553.2|111581.7|111556.7|111577.3|111552.3|11
1737106680000|2025-01-17 09:38:00|111578.9|111553.9|111582.2|111557.2|111583.4|111558.4|111578.9|111553.9|11
1737106690000|2025-01-17 09:38:10|111582.8|111557.8|111578.9|111553.9|111583.4|111558.4|111578.9|111553.9|6
1737106700000|2025-01-17 09:38:20|111580.4|111555.4|111583.5|111558.5|111583.5|111558.5|111578.8|111553.8|12
1737106710000|2025-01-17 09:38:30|111582.4|111557.4|111590|111565|111591.7|111566.7|111581.5|111556.5|14
1737106720000|2025-01-17 09:38:40|111589.4|111564.4|111614.7|111564.7|111614.8|111578.9|111588.9|111561.9|30
1737106730000|2025-01-17 09:38:50|111612.4|111562.4|111611.2|111561.2|111614.9|111576.1|111596.1|111558.5|45
1737106740000|2025-01-17 09:39:00|111611.7|111561.7|111599.4|111574.4|111612.6|111575.2|111596.5|111561.7|20
1737106750000|2025-01-17 09:39:10|111598.4|111573.4|111611.4|111561.4|111611.4|111573.5|111595.7|111558.9|31
1737106760000|2025-01-17 09:39:20|111610.5|111560.5|111606.8|111581.8|111617|111581.8|111600.3|111560.5|29
1737106770000|2025-01-17 09:39:30|111607.3|111582.3|111601.8|111576.8|111608.7|111583.7|111598|111573|22
1737106780000|2025-01-17 09:39:40|111602.3|111577.3|111614.2|111564.2|111616.4|111582.1|111601|111563.3|35
1737106790000|2025-01-17 09:39:50|111613.6|111563.6|111611.8|111561.8|111613.6|111563.6|111610.6|111560.6|5
1737106800000|2025-01-17 09:40:00|111611.2|111561.2|111612.3|111562.3|111614.1|111575.8|111600.8|111556.9|41
1737106810000|2025-01-17 09:40:10|111612.9|111562.9|111611.7|111561.7|111617.6|111567.6|111611.7|111561.7|13
1737106820000|2025-01-17 09:40:20|111612.2|111562.2|111612.9|111562.9|111614.9|111564.9|111612.1|111562.1|6
1737106830000|2025-01-17 09:40:30|111613.3|111563.3|111612|111562|111616.2|111566.2|111611.9|111561.9|18
1737106840000|2025-01-17 09:40:40|111612.9|111562.9|111611.4|111561.4|111613|111563|111611.4|111561.4|10
1737106850000|2025-01-17 09:40:50|111613.7|111563.7|111612|111562|111613.7|111563.7|111609.6|111559.6|14
1737106860000|2025-01-17 09:41:00|111612.7|111562.7|111610|111560|111616.1|111566.1|111608.9|111558.9|12
1737106870000|2025-01-17 09:41:10|111610.8|111560.8|111614.5|111564.5|111614.5|111564.5|111610.8|111560.8|8
1737106880000|2025-01-17 09:41:20|111613.9|111563.9|111622.1|111572.1|111622.7|111572.7|111609.5|111559.5|20
1737106890000|2025-01-17 09:41:30|111621.1|111571.1|111614.7|111564.7|111621.1|111571.1|111613|111563|21
1737106900000|2025-01-17 09:41:40|111619.6|111569.6|111630.9|111580.9|111632.3|111582.3|111619.6|111569.6|29
1737106910000|2025-01-17 09:41:50|111630.4|111580.4|111624.5|111574.5|111630.4|111580.4|111624|111574|11
1737106920000|2025-01-17 09:42:00|111627.8|111577.8|111624.4|111574.4|111627.8|111577.8|111622.8|111572.8|16
1737106930000|2025-01-17 09:42:10|111623.8|111573.8|111626.7|111576.7|111628|111578|111622.5|111572.5|11
1737106940000|2025-01-17 09:42:20|111626|111576|111629.4|111579.4|111632.1|111582.1|111626|111576|10
1737106950000|2025-01-17 09:42:30|111628.9|111578.9|111635.9|111585.9|111640.6|111590.6|111628.9|111578.9|18
1737106960000|2025-01-17 09:42:40|111636.2|111586.2|111642.4|111592.4|111644.2|111603.3|111628.3|111585.6|17
1737106970000|2025-01-17 09:42:50|111643.2|111593.2|111643.6|111593.6|111644.6|111594.6|111637.9|111587.9|15
1737106980000|2025-01-17 09:43:00|111645.6|111595.6|111634.9|111584.9|111650.5|111600.5|111634.6|111584.6|34
1737106990000|2025-01-17 09:43:10|111634.2|111584.2|111641.4|111591.4|111642.5|111600.6|111619.9|111584.1|31
1737107000000|2025-01-17 09:43:20|111642.3|111592.3|111630.7|111605.7|111643|111610.9|111629.7|111592.3|31
1737107010000|2025-01-17 09:43:30|111630.1|111605.1|111640.5|111615.5|111641.3|111616.3|111620.7|111595.7|28
1737107020000|2025-01-17 09:43:40|111639.9|111614.9|111674.1|111624.1|111674.3|111636.3|111639.9|111614.9|23
1737107030000|2025-01-17 09:43:50|111674|111624|111699.5|111674.5|111699.5|111674.5|111663.1|111624|48
1737107040000|2025-01-17 09:44:00|111709.2|111659.2|111725.9|111675.9|111726.5|111676.5|111708.6|111658.6|34
1737107050000|2025-01-17 09:44:10|111720.2|111670.2|111702.3|111677.3|111720.2|111684.4|111698.1|111669.3|28
1737107060000|2025-01-17 09:44:20|111702.9|111677.9|111712|111687|111712|111687|111702.7|111677.7|20
1737107070000|2025-01-17 09:44:30|111713.1|111688.1|111705|111680|111713.9|111688.9|111704.4|111679.4|24
1737107080000|2025-01-17 09:44:40|111705.7|111680.7|111707.2|111682.2|111710.8|111685.8|111705.5|111680.5|26
1737107090000|2025-01-17 09:44:50|111707.9|111682.9|111707.7|111682.7|111709|111684|111707.6|111682.6|12
1737107100000|2025-01-17 09:45:00|111708.1|111683.1|111705.5|111655.5|111711.4|111683.8|111695.5|111654.9|26
1737107110000|2025-01-17 09:45:10|111706.2|111656.2|111703|111678|111706.7|111678|111688.9|111655.4|21
1737107120000|2025-01-17 09:45:20|111702.4|111677.4|111704|111679|111719.9|111680.2|111697.5|111666.9|21
1737107130000|2025-01-17 09:45:30|111703.3|111678.3|111704.6|111679.6|111707.5|111682.5|111702.6|111677.6|24
1737107140000|2025-01-17 09:45:40|111705.6|111680.6|111720.7|111670.7|111721|111680.6|111704.8|111666.6|9
1737107150000|2025-01-17 09:45:50|111721.3|111671.3|111713.3|111688.3|111728.6|111689|111713.3|111670.7|17
1737107160000|2025-01-17 09:46:00|111715|111690|111715.6|111690.6|111715.6|111690.6|111711.5|111686.5|14
1737107170000|2025-01-17 09:46:10|111714.8|111689.8|111714.3|111689.3|111719.7|111694.7|111711.2|111686.2|21
1737107180000|2025-01-17 09:46:20|111714.5|111689.5|111714.1|111689.1|111717.1|111692.1|111714.1|111689.1|15
1737107190000|2025-01-17 09:46:30|111713|111688|111718.2|111693.2|111718.2|111693.2|111707.7|111682.7|24
1737107200000|2025-01-17 09:46:40|111717.6|111692.6|111717.1|111692.1|111717.8|111692.8|111717.1|111692.1|6
1737107210000|2025-01-17 09:46:50|111717.3|111692.3|111719.2|111694.2|111720.7|111695.7|111714.7|111689.7|23
1737107220000|2025-01-17 09:47:00|111718.6|111693.6|111718.5|111693.5|111720.4|111695.4|111717.2|111692.2|22
1737107230000|2025-01-17 09:47:10|111719.3|111694.3|111718.4|111693.4|111723.8|111698.8|111717.9|111692.9|25
1737107240000|2025-01-17 09:47:20|111717.9|111692.9|111728|111678|111728|111694.7|111714.7|111676.1|20
1737107250000|2025-01-17 09:47:30|111728.1|111678.1|111717.1|111692.1|111733.3|111692.1|111717.1|111677.3|23
1737107260000|2025-01-17 09:47:40|111711.9|111686.9|111705.8|111680.8|111711.9|111686.9|111702.8|111677.8|25
1737107270000|2025-01-17 09:47:50|111706.7|111681.7|111729.6|111679.6|111730.1|111690.2|111706.7|111677|36
1737107280000|2025-01-17 09:48:00|111729.2|111679.2|111707.7|111682.7|111730.1|111684.6|111706.8|111676.5|15
1737107290000|2025-01-17 09:48:10|111708.3|111683.3|111703.6|111678.6|111709.3|111684.3|111703.6|111678.6|13
1737107300000|2025-01-17 09:48:20|111704.3|111679.3|111699.8|111674.8|111704.3|111679.3|111696.7|111671.7|18
1737107310000|2025-01-17 09:48:30|111698.5|111673.5|111695.8|111670.8|111699.7|111674.7|111692|111667|20
1737107320000|2025-01-17 09:48:40|111695.2|111670.2|111691|111666|111695.2|111670.2|111690.6|111665.6|10
1737107330000|2025-01-17 09:48:50|111691.6|111666.6|111692.5|111667.5|111695|111670|111691.6|111666.6|6
1737107340000|2025-01-17 09:49:00|111693.2|111668.2|111695.4|111670.4|111695.4|111670.4|111689|111664|24
1737107350000|2025-01-17 09:49:10|111695.9|111670.9|111696.7|111671.7|111707.9|111682.9|111695.9|111670.9|21
1737107360000|2025-01-17 09:49:20|111693.2|111668.2|111703.6|111678.6|111703.6|111678.6|111692|111667|27
1737107370000|2025-01-17 09:49:30|111704.1|111679.1|111703.7|111678.7|111704.1|111679.1|111699.3|111674.3|15
1737107380000|2025-01-17 09:49:40|111704.4|111679.4|111703.3|111678.3|111706.1|111681.1|111701.6|111676.6|9
1737107390000|2025-01-17 09:49:50|111703.9|111678.9|111704.6|111679.6|111706|111681|111702.8|111677.8|10
1737107400000|2025-01-17 09:50:00|111705|111680|111697.7|111672.7|111705|111680|111697.7|111672.7|16
1737107410000|2025-01-17 09:50:10|111700.3|111675.3|111698.2|111673.2|111701.1|111676.1|111692.3|111667.3|33
1737107420000|2025-01-17 09:50:20|111697.5|111672.5|111693.2|111668.2|111697.5|111672.5|111689.1|111664.1|14
1737107430000|2025-01-17 09:50:30|111693.8|111668.8|111694.5|111669.5|111698.2|111673.2|111693.4|111668.4|17
1737107440000|2025-01-17 09:50:40|111695.1|111670.1|111698.4|111673.4|111698.4|111673.4|111695.1|111670.1|9
1737107450000|2025-01-17 09:50:50|111699|111674|111698.2|111673.2|111702.4|111677.4|111698.2|111673.2|11
1737107460000|2025-01-17 09:51:00|111700|111675|111697.9|111672.9|111701.6|111676.6|111696.7|111671.7|9
1737107470000|2025-01-17 09:51:10|111697|111672|111698.8|111673.8|111702.8|111677.8|111692.1|111667.1|23
1737107480000|2025-01-17 09:51:20|111698.1|111673.1|111693.4|111668.4|111700.5|111675.5|111692|111667|11
1737107490000|2025-01-17 09:51:30|111692.8|111667.8|111693.4|111668.4|111695.3|111670.3|111692.8|111667.8|10
1737107500000|2025-01-17 09:51:40|111692.7|111667.7|111685.9|111660.9|111692.7|111667.7|111685.9|111660.9|15
1737107510000|2025-01-17 09:51:50|111685.3|111660.3|111682.3|111657.3|111685.3|111660.3|111679|111654|16
1737107520000|2025-01-17 09:52:00|111682.6|111657.6|111684.6|111659.6|111687.9|111662.9|111682.6|111657.6|15
1737107530000|2025-01-17 09:52:10|111684|111659|111675.7|111650.7|111684.2|111659.2|111675.7|111650.7|14
1737107540000|2025-01-17 09:52:20|111675.9|111650.9|111675.9|111650.9|111675.9|111650.9|111675.9|111650.9|1
1737107550000|2025-01-17 09:52:30|111675.6|111650.6|111673.5|111648.5|111676.3|111651.3|111673.3|111648.3|8
1737107560000|2025-01-17 09:52:40|111676|111651|111675.5|111650.5|111676.2|111651.2|111673.2|111648.2|11
1737107570000|2025-01-17 09:52:50|111676.2|111651.2|111680.4|111655.4|111680.4|111655.4|111676.2|111651.2|5
1737107580000|2025-01-17 09:53:00|111680|111655|111675.1|111650.1|111680|111655|111675.1|111650.1|9
1737107590000|2025-01-17 09:53:10|111673.7|111648.7|111671.7|111646.7|111676.3|111651.3|111670.9|111645.9|15
1737107600000|2025-01-17 09:53:20|111671|111646|111669.9|111644.9|111671|111646|111669.9|111644.9|2
1737107610000|2025-01-17 09:53:30|111668.1|111643.1|111664.9|111639.9|111668.1|111643.1|111661|111636|18
1737107620000|2025-01-17 09:53:40|111665.5|111640.5|111657.4|111632.4|111665.5|111640.5|111657.4|111632.4|5
1737107630000|2025-01-17 09:53:50|111658.5|111633.5|111658.5|111633.5|111659.2|111634.2|111657.9|111632.9|11
1737107640000|2025-01-17 09:54:00|111658.6|111633.6|111659.9|111634.9|111659.9|111634.9|111654|111629|16
1737107650000|2025-01-17 09:54:10|111661.4|111636.4|111642.5|111617.5|111661.4|111636.4|111641.2|111616.2|14
1737107660000|2025-01-17 09:54:20|111642.9|111617.9|111642.2|111617.2|111643|111618|111636.8|111611.8|17
1737107670000|2025-01-17 09:54:30|111641.5|111616.5|111637.2|111612.2|111641.7|111616.7|111635.1|111610.1|18
1737107680000|2025-01-17 09:54:40|111637.8|111612.8|111633.2|111608.2|111638.1|111613.1|111629.3|111604.3|22
1737107690000|2025-01-17 09:54:50|111632.6|111607.6|111626.9|111601.9|111637.1|111612.1|111626.9|111601.9|28
1737107700000|2025-01-17 09:55:00|111627.5|111602.5|111626.5|111601.5|111635.3|111610.3|111626.5|111601.5|23
1737107710000|2025-01-17 09:55:10|111627.7|111602.7|111624.1|111599.1|111627.7|111602.7|111622.5|111597.5|12
1737107720000|2025-01-17 09:55:20|111623.6|111598.6|111626.7|111601.7|111626.7|111601.7|111619.4|111594.4|15
1737107730000|2025-01-17 09:55:30|111629.1|111604.1|111627.6|111602.6|111631.2|111606.2|111626.6|111601.6|25
1737107740000|2025-01-17 09:55:40|111627.1|111602.1|111629|111604|111629|111604|111624.4|111599.4|17
1737107750000|2025-01-17 09:55:50|111629.1|111604.1|111630.3|111605.3|111630.3|111605.3|111622.8|111597.8|25
1737107760000|2025-01-17 09:56:00|111629.6|111604.6|111635.3|111610.3|111640.6|111615.6|111629.2|111604.2|17
1737107770000|2025-01-17 09:56:10|111633.9|111608.9|111614.6|111589.6|111634|111609|111614.6|111589.6|23
1737107780000|2025-01-17 09:56:20|111613|111588|111621.3|111596.3|111622.4|111597.4|111611.7|111586.7|24
1737107790000|2025-01-17 09:56:30|111620.2|111595.2|111626|111601|111626.6|111601.6|111619.7|111594.7|16
1737107800000|2025-01-17 09:56:40|111626.6|111601.6|111624.5|111599.5|111631.3|111606.3|111621.7|111596.7|21
1737107810000|2025-01-17 09:56:50|111623.4|111598.4|111620.2|111595.2|111623.4|111598.4|111617.5|111592.5|11
1737107820000|2025-01-17 09:57:00|111622|111597|111622.5|111597.5|111624.8|111599.8|111618.5|111593.5|8
1737107830000|2025-01-17 09:57:10|111622.9|111597.9|111622.6|111597.6|111622.9|111597.9|111618.6|111593.6|6
1737107840000|2025-01-17 09:57:20|111623.3|111598.3|111634.2|111609.2|111634.2|111609.2|111623.2|111598.2|20
1737107850000|2025-01-17 09:57:30|111633.9|111608.9|111635.4|111610.4|111635.9|111610.9|111632.8|111607.8|10
1737107860000|2025-01-17 09:57:40|111634.4|111609.4|111632.6|111607.6|111634.4|111609.4|111624.1|111599.1|9
1737107870000|2025-01-17 09:57:50|111633.5|111608.5|111634.2|111609.2|111634.6|111609.6|111633.5|111608.5|10
1737107880000|2025-01-17 09:58:00|111634.5|111609.5|111633.4|111608.4|111634.6|111609.6|111630.2|111605.2|16
1737107890000|2025-01-17 09:58:10|111634|111609|111635.6|111610.6|111636|111611|111633.9|111608.9|10
1737107900000|2025-01-17 09:58:20|111636.1|111611.1|111632.7|111607.7|111636.1|111611.1|111632.7|111607.7|8
1737107910000|2025-01-17 09:58:30|111633.5|111608.5|111634.8|111609.8|111635.5|111610.5|111633.5|111608.5|6
1737107920000|2025-01-17 09:58:40|111635.6|111610.6|111639.3|111614.3|111639.3|111614.3|111635.6|111610.6|7
1737107940000|2025-01-17 09:59:00|111639.2|111614.2|111648.5|111598.5|111651.5|111614.2|111639.2|111598.5|5
1737107950000|2025-01-17 09:59:10|111647.7|111597.7|111647.7|111597.7|111647.7|111597.7|111647.1|111597.1|3
1737107960000|2025-01-17 09:59:20|111647.2|111597.2|111645.8|111595.8|111647.9|111597.9|111645.2|111595.2|6
1737107970000|2025-01-17 09:59:30|111645.9|111595.9|111642.1|111592.1|111647.3|111597.3|111642.1|111592.1|13
1737107980000|2025-01-17 09:59:40|111641.2|111591.2|111638.5|111588.5|111641.6|111591.6|111637.8|111587.8|13
1737107990000|2025-01-17 09:59:50|111643.8|111593.8|111660.7|111549.4|111668.9|111594.9|111637.7|111549.4|19
1737108000000|2025-01-17 10:00:00|111641.6|111525.6|111608.2|111558.2|111647.7|111558.2|111604|111515.5|48
1737108010000|2025-01-17 10:00:10|111621.8|111544.9|111626.9|111555.4|111628|111562.6|111601.7|111533.2|28
1737108020000|2025-01-17 10:00:20|111624.1|111554.1|111612.7|111562.7|111631.9|111563.8|111609.6|111548.8|29
1737108030000|2025-01-17 10:00:30|111610.5|111560.5|111636.2|111565|111636.2|111578.3|111610.5|111560.5|33
1737108040000|2025-01-17 10:00:40|111638.4|111567.3|111632.4|111582.4|111640.8|111582.4|111627.3|111567.3|21
1737108050000|2025-01-17 10:00:50|111632.2|111582.2|111632.9|111582.9|111634.9|111584.9|111631.2|111581.2|17
1737108060000|2025-01-17 10:01:00|111633.6|111583.6|111626.1|111576.1|111633.6|111583.6|111624.5|111574.5|25
1737108070000|2025-01-17 10:01:10|111627.2|111577.2|111622.1|111572.1|111628.3|111578.3|111619.5|111569.5|20
1737108080000|2025-01-17 10:01:20|111623.7|111573.7|111626.8|111576.8|111627.4|111577.4|111621.1|111571.1|17
1737108090000|2025-01-17 10:01:30|111626|111576|111627.9|111577.9|111629|111579|111624.3|111574.3|33
1737108100000|2025-01-17 10:01:40|111627.7|111577.7|111629.9|111579.9|111630.1|111580.1|111624.9|111574.9|28
1737108110000|2025-01-17 10:01:50|111630.6|111580.6|111623.7|111573.7|111630.6|111580.6|111623.7|111573.7|12
1737108120000|2025-01-17 10:02:00|111622.2|111572.2|111625.7|111575.7|111625.7|111575.7|111620.5|111570.5|24
1737108130000|2025-01-17 10:02:10|111625.5|111575.5|111618.2|111568.2|111625.5|111575.5|111618.2|111568.2|16
1737108140000|2025-01-17 10:02:20|111618|111568|111607|111557|111618.2|111568.2|111605|111555|19
1737108150000|2025-01-17 10:02:30|111607.7|111557.7|111608.6|111558.6|111608.9|111558.9|111604.2|111554.2|30
1737108160000|2025-01-17 10:02:40|111609.2|111559.2|111605|111555|111610.2|111560.2|111605|111555|25
1737108170000|2025-01-17 10:02:50|111603.8|111553.8|111610.4|111560.4|111610.4|111560.4|111603.1|111553.1|17
1737108180000|2025-01-17 10:03:00|111608.3|111558.3|111624.1|111574.1|111624.1|111574.1|111605.8|111555.8|42
1737108190000|2025-01-17 10:03:10|111622.6|111572.6|111612.6|111562.6|111623|111573|111611.1|111561.1|23
1737108200000|2025-01-17 10:03:20|111611.9|111561.9|111609.3|111559.3|111614.3|111564.3|111607.9|111557.9|21
1737108210000|2025-01-17 10:03:30|111608.1|111558.1|111606.9|111556.9|111609.4|111559.4|111606.4|111556.4|11
1737108220000|2025-01-17 10:03:40|111605.4|111555.4|111623.5|111573.5|111623.5|111577.9|111599.2|111554.1|23
1737108230000|2025-01-17 10:03:50|111623|111573|111620.6|111570.6|111623|111573|111620.6|111570.6|12
1737108240000|2025-01-17 10:04:00|111620.1|111570.1|111620.6|111570.6|111620.6|111570.6|111620.1|111570.1|10
1737108250000|2025-01-17 10:04:10|111620.5|111570.5|111621.1|111571.1|111622.2|111572.2|111620.5|111570.5|5
1737108260000|2025-01-17 10:04:20|111620|111570|111610|111560|111620|111570|111608|111558|14
1737108270000|2025-01-17 10:04:30|111610.5|111560.5|111612.5|111562.5|111614.3|111564.3|111609.3|111559.3|8
1737108280000|2025-01-17 10:04:40|111612|111562|111587.4|111562.4|111612.5|111565.9|111587.4|111558.7|11
1737108290000|2025-01-17 10:04:50|111588.5|111563.5|111612.3|111562.3|111612.3|111564.8|111588.5|111557|8
1737108300000|2025-01-17 10:05:00|111612.8|111562.8|111622.1|111572.1|111622.1|111572.1|111612|111562|13
1737108310000|2025-01-17 10:05:10|111621.3|111571.3|111619|111569|111623.7|111573.7|111616.9|111566.9|15
1737108320000|2025-01-17 10:05:20|111620.1|111570.1|111604.5|111554.5|111622|111572|111603.9|111553.9|33
1737108330000|2025-01-17 10:05:30|111591.5|111566.5|111610.1|111560.1|111611.4|111566.5|111588.1|111550.1|24
1737108340000|2025-01-17 10:05:40|111608.7|111558.7|111607.6|111557.6|111608.7|111558.7|111603.9|111553.9|15
1737108350000|2025-01-17 10:05:50|111607.4|111557.4|111605.2|111555.2|111609|111559|111605.2|111555.2|10
1737108360000|2025-01-17 10:06:00|111606.4|111556.4|111609.3|111559.3|111612|111562|111606.4|111556.4|13
1737108370000|2025-01-17 10:06:10|111608.5|111558.5|111611.1|111561.1|111617.4|111567.4|111605.2|111555.2|13
1737108380000|2025-01-17 10:06:20|111611.7|111561.7|111608.9|111558.9|111611.7|111561.7|111608.9|111558.9|3
1737108390000|2025-01-17 10:06:30|111610.4|111560.4|111609.6|111559.6|111610.9|111560.9|111608|111558|11
1737108400000|2025-01-17 10:06:40|111611|111561|111614.4|111564.4|111616|111566|111611|111561|7
1737108410000|2025-01-17 10:06:50|111616|111566|111615.4|111565.4|111617.1|111567.1|111615.4|111565.4|10
1737108420000|2025-01-17 10:07:00|111616|111566|111619.3|111569.3|111620.1|111570.1|111616|111566|6
1737108430000|2025-01-17 10:07:10|111620.8|111570.8|111621.5|111571.5|111621.5|111571.5|111620.8|111570.8|2
1737108440000|2025-01-17 10:07:20|111620.2|111570.2|111619.8|111569.8|111620.2|111570.2|111619.8|111569.8|2
1737108450000|2025-01-17 10:07:30|111622.2|111572.2|111621.1|111571.1|111622.6|111572.6|111621.1|111571.1|4
1737108460000|2025-01-17 10:07:40|111620.5|111570.5|111612.4|111562.4|111620.5|111570.5|111611.2|111561.2|10
1737108470000|2025-01-17 10:07:50|111613.2|111563.2|111611.9|111561.9|111613.9|111563.9|111611.4|111561.4|5
1737108480000|2025-01-17 10:08:00|111611.4|111561.4|111610.4|111560.4|111613.3|111563.3|111610.4|111560.4|5
1737108490000|2025-01-17 10:08:10|111611.1|111561.1|111612.9|111562.9|111612.9|111562.9|111611.1|111561.1|5
1737108500000|2025-01-17 10:08:20|111612.3|111562.3|111610.8|111560.8|111612.3|111562.3|111607.9|111557.9|8
1737108510000|2025-01-17 10:08:30|111610.3|111560.3|111612.3|111562.3|111612.3|111562.3|111610.1|111560.1|6
1737108520000|2025-01-17 10:08:40|111612.4|111562.4|111613|111563|111613|111563|111612.4|111562.4|3
1737108530000|2025-01-17 10:08:50|111614.2|111564.2|111614.8|111564.8|111615.4|111565.4|111613|111563|6
1737108540000|2025-01-17 10:09:00|111615.4|111565.4|111616.6|111566.6|111616.6|111566.6|111614.8|111564.8|7
1737108550000|2025-01-17 10:09:10|111617|111567|111613.8|111563.8|111617|111567|111613.8|111563.8|4
1737108560000|2025-01-17 10:09:20|111616|111566|111616.5|111566.5|111616.9|111566.9|111611.2|111561.2|13
1737108570000|2025-01-17 10:09:30|111617.3|111567.3|111608.9|111558.9|111617.3|111567.3|111608.9|111558.9|8
1737108580000|2025-01-17 10:09:40|111607|111557|111610|111560|111610|111560|111606.9|111556.9|6
1737108590000|2025-01-17 10:09:50|111611.4|111561.4|111612|111562|111612|111562|111611.4|111561.4|2
1737108600000|2025-01-17 10:10:00|111611.5|111561.5|111611.6|111561.6|111613.5|111563.5|111611.1|111561.1|7
1737108610000|2025-01-17 10:10:10|111612.6|111562.6|111616|111566|111617.5|111567.5|111612.6|111562.6|11
1737108620000|2025-01-17 10:10:20|111614.7|111564.7|111609.7|111559.7|111614.7|111564.7|111607.4|111557.4|9
1737108630000|2025-01-17 10:10:30|111611|111561|111612.4|111562.4|111613|111563|111611|111561|5
1737108640000|2025-01-17 10:10:40|111611.7|111561.7|111606.8|111556.8|111611.7|111561.7|111605.5|111555.5|11
1737108650000|2025-01-17 10:10:50|111605.5|111555.5|111614.8|111564.8|111614.8|111564.8|111605.5|111555.5|6
1737108660000|2025-01-17 10:11:00|111614.6|111564.6|111603.4|111553.4|111614.6|111564.6|111603.4|111553.4|15
1737108670000|2025-01-17 10:11:10|111604.4|111554.4|111600.8|111550.8|111605.1|111555.1|111598.6|111548.6|25
1737108680000|2025-01-17 10:11:20|111600.7|111550.7|111602.3|111552.3|111602.3|111552.3|111600.2|111550.2|6
1737108690000|2025-01-17 10:11:30|111602.6|111552.6|111606.8|111556.8|111606.8|111556.8|111602.6|111552.6|4
1737108700000|2025-01-17 10:11:40|111607.8|111557.8|111610.5|111560.5|111610.5|111560.5|111607.8|111557.8|7
1737108710000|2025-01-17 10:11:50|111611.5|111561.5|111610.3|111560.3|111612.2|111562.2|111610.3|111560.3|3
1737108720000|2025-01-17 10:12:00|111609.5|111559.5|111612.1|111562.1|111612.1|111562.1|111609.5|111559.5|10
1737108730000|2025-01-17 10:12:10|111612.7|111562.7|111612.5|111562.5|111614.3|111564.3|111612.2|111562.2|8
1737108740000|2025-01-17 10:12:20|111613|111563|111677.8|111627.8|111687.1|111628.5|111613|111563|30
1737108750000|2025-01-17 10:12:30|111675.7|111625.7|111681.1|111631.1|111681.1|111631.1|111675.5|111625.5|8
1737108760000|2025-01-17 10:12:40|111680.4|111630.4|111679|111629|111680.5|111630.5|111678.8|111628.8|19
1737108770000|2025-01-17 10:12:50|111677.3|111627.3|111657.5|111607.5|111678.6|111628.6|111656.6|111606.6|28
1737108780000|2025-01-17 10:13:00|111657.3|111607.3|111655.5|111605.5|111660.3|111610.3|111652.6|111602.6|25
1737108790000|2025-01-17 10:13:10|111656.2|111606.2|111658|111608|111658.8|111608.8|111656.2|111606.2|9
1737108800000|2025-01-17 10:13:20|111659.1|111609.1|111664.1|111614.1|111664.2|111614.2|111659.1|111609.1|9
1737108810000|2025-01-17 10:13:30|111664.6|111614.6|111670.8|111620.8|111670.8|111620.8|111664.6|111614.6|12
1737108820000|2025-01-17 10:13:40|111670.1|111620.1|111653.8|111603.8|111670.1|111620.1|111653.3|111603.3|13
1737108830000|2025-01-17 10:13:50|111652.6|111602.6|111652.1|111602.1|111654|111604|111651.4|111601.4|11
1737108840000|2025-01-17 10:14:00|111652.7|111602.7|111651.3|111601.3|111655.8|111605.8|111651.3|111601.3|12
1737108850000|2025-01-17 10:14:10|111650.5|111600.5|111647.9|111597.9|111651.4|111601.4|111647.6|111597.6|6
1737108870000|2025-01-17 10:14:30|111648|111598|111652.4|111602.4|111656.5|111606.5|111648|111598|6
1737108880000|2025-01-17 10:14:40|111656.5|111606.5|111648.4|111598.4|111659.5|111609.5|111647.1|111597.1|17
1737108890000|2025-01-17 10:14:50|111647.3|111597.3|111645.8|111595.8|111647.3|111597.3|111643.1|111593.1|9
1737108900000|2025-01-17 10:15:00|111646.3|111596.3|111646.3|111596.3|111648.5|111598.5|111645.8|111595.8|6
1737108910000|2025-01-17 10:15:10|111646.6|111596.6|111639.9|111589.9|111646.6|111596.6|111638.7|111588.7|6
1737108920000|2025-01-17 10:15:20|111639.4|111589.4|111635.3|111585.3|111640.1|111590.1|111634.8|111584.8|13
1737108930000|2025-01-17 10:15:30|111636|111586|111640.2|111590.2|111640.2|111590.2|111636|111586|9
1737108940000|2025-01-17 10:15:40|111640.7|111590.7|111631.1|111581.1|111640.7|111590.7|111631.1|111581.1|16
1737108950000|2025-01-17 10:15:50|111631.6|111581.6|111634.4|111584.4|111635|111585|111631.6|111581.6|5
1737108960000|2025-01-17 10:16:00|111633|111583|111630.9|111580.9|111633|111583|111628.5|111578.5|16
1737108970000|2025-01-17 10:16:10|111632.3|111582.3|111628.9|111578.9|111632.9|111582.9|111628.9|111578.9|15
1737108980000|2025-01-17 10:16:20|111630.2|111580.2|111619.6|111569.6|111633.2|111583.2|111618|111568|18
1737108990000|2025-01-17 10:16:30|111619.3|111569.3|111621|111571|111621.6|111571.6|111619.3|111569.3|5
1737109000000|2025-01-17 10:16:40|111620|111570|111625.8|111575.8|111625.8|111575.8|111620|111570|9
1737109010000|2025-01-17 10:16:50|111625|111575|111615.6|111565.6|111625.9|111575.9|111614.6|111564.6|19
1737109020000|2025-01-17 10:17:00|111616.2|111566.2|111619.7|111569.7|111619.7|111569.7|111616.2|111566.2|12
1737109030000|2025-01-17 10:17:10|111618.8|111568.8|111616.6|111566.6|111618.8|111568.8|111616.2|111566.2|8
1737109040000|2025-01-17 10:17:20|111616|111566|111617.5|111567.5|111617.5|111567.5|111613.6|111563.6|12
1737109050000|2025-01-17 10:17:30|111618|111568|111615.7|111565.7|111618|111568|111614.3|111564.3|12
1737109060000|2025-01-17 10:17:40|111615.5|111565.5|111618.7|111568.7|111619.5|111569.5|111615.5|111565.5|4
1737109070000|2025-01-17 10:17:50|111618.1|111568.1|111620.2|111570.2|111620.2|111570.2|111618.1|111568.1|3
1737109090000|2025-01-17 10:18:10|111620.5|111570.5|111614|111564|111622.2|111572.2|111613.1|111563.1|9
1737109100000|2025-01-17 10:18:20|111613.4|111563.4|111616.8|111566.8|111616.8|111566.8|111612.4|111562.4|10
1737109110000|2025-01-17 10:18:30|111617.4|111567.4|111632.3|111607.3|111632.7|111607.7|111617.4|111567.4|11
1737109120000|2025-01-17 10:18:40|111632.5|111607.5|111630.8|111605.8|111632.5|111607.5|111630.4|111605.4|11
1737109130000|2025-01-17 10:18:50|111630.7|111605.7|111631.5|111606.5|111633.4|111608.4|111630.7|111605.7|6
1737109140000|2025-01-17 10:19:00|111632|111607|111632.6|111607.6|111632.6|111607.6|111631.5|111606.5|4
1737109150000|2025-01-17 10:19:10|111631.8|111606.8|111626.4|111601.4|111631.8|111606.8|111624|111599|12
1737109160000|2025-01-17 10:19:20|111623.6|111598.6|111632.5|111607.5|111633|111608|111623.6|111598.6|10
1737109170000|2025-01-17 10:19:30|111633.1|111608.1|111631.9|111606.9|111633.1|111608.1|111631.9|111606.9|4
1737109180000|2025-01-17 10:19:40|111632.4|111607.4|111626.1|111601.1|111632.4|111607.4|111626.1|111601.1|7
1737109190000|2025-01-17 10:19:50|111626.5|111601.5|111596.3|111571.3|111626.5|111601.5|111595.2|111570.2|17
1737109200000|2025-01-17 10:20:00|111595.6|111570.6|111596|111571|111596.2|111571.2|111591.9|111566.9|14
1737109210000|2025-01-17 10:20:10|111596.7|111571.7|111596.5|111571.5|111596.7|111571.7|111595.4|111570.4|3
1737109220000|2025-01-17 10:20:20|111596.1|111571.1|111602.4|111577.4|111602.4|111577.4|111596.1|111571.1|12
1737109230000|2025-01-17 10:20:30|111602.9|111577.9|111604.6|111579.6|111606.2|111581.2|111602.9|111577.9|11
1737109240000|2025-01-17 10:20:40|111603.9|111578.9|111604.8|111579.8|111604.8|111579.8|111603.9|111578.9|2
1737109250000|2025-01-17 10:20:50|111605|111580|111597.9|111572.9|111605|111580|111597.4|111572.4|11
1737109260000|2025-01-17 10:21:00|111597.3|111572.3|111606.5|111581.5|111607.2|111582.2|111597.3|111572.3|12
1737109280000|2025-01-17 10:21:20|111606.7|111581.7|111606.7|111581.7|111606.7|111581.7|111605.7|111580.7|6
1737109290000|2025-01-17 10:21:30|111606.9|111581.9|111607.7|111582.7|111611.2|111586.2|111606.3|111581.3|13
1737109300000|2025-01-17 10:21:40|111607.1|111582.1|111610.9|111585.9|111610.9|111585.9|111607.1|111582.1|8
1737109310000|2025-01-17 10:21:50|111610.1|111585.1|111610.1|111585.1|111610.1|111585.1|111610.1|111585.1|1
1737109320000|2025-01-17 10:22:00|111609.2|111584.2|111612.8|111587.8|111612.8|111587.8|111608.5|111583.5|8
1737109330000|2025-01-17 10:22:10|111613.3|111588.3|111615.3|111590.3|111615.3|111590.3|111613.3|111588.3|4
1737109340000|2025-01-17 10:22:20|111613.9|111588.9|111611|111586|111613.9|111588.9|111610.8|111585.8|6
1737109360000|2025-01-17 10:22:40|111610.5|111585.5|111614.5|111589.5|111614.9|111589.9|111610.5|111585.5|7
1737109370000|2025-01-17 10:22:50|111613.5|111588.5|111611.2|111586.2|111613.5|111588.5|111611.2|111586.2|3
1737109380000|2025-01-17 10:23:00|111610.9|111585.9|111605.1|111580.1|111611.2|111586.2|111604|111579|8
1737109400000|2025-01-17 10:23:20|111605.7|111580.7|111605.1|111580.1|111605.7|111580.7|111605.1|111580.1|2
1737109420000|2025-01-17 10:23:40|111605.3|111580.3|111605.6|111580.6|111605.9|111580.9|111604.5|111579.5|5
1737109430000|2025-01-17 10:23:50|111606.4|111581.4|111608.4|111583.4|111612.6|111587.6|111606.4|111581.4|14
1737109440000|2025-01-17 10:24:00|111607.1|111582.1|111607.5|111582.5|111607.5|111582.5|111607.1|111582.1|2
1737109450000|2025-01-17 10:24:10|111607.1|111582.1|111612.9|111587.9|111613.9|111588.9|111607.1|111582.1|13
1737109460000|2025-01-17 10:24:20|111612.2|111587.2|111602.5|111577.5|111612.2|111587.2|111599.8|111574.8|16
1737109470000|2025-01-17 10:24:30|111601.9|111576.9|111603.2|111578.2|111604.5|111579.5|111601.9|111576.9|9
1737109480000|2025-01-17 10:24:40|111602.1|111577.1|111598.2|111573.2|111602.1|111577.1|111598.2|111573.2|7
1737109490000|2025-01-17 10:24:50|111596.6|111571.6|111592.7|111567.7|111599.8|111574.8|111591|111566|18
1737109500000|2025-01-17 10:25:00|111592.1|111567.1|111591.9|111566.9|111593.9|111568.9|111591.9|111566.9|7
1737109510000|2025-01-17 10:25:10|111590.7|111565.7|111585.3|111560.3|111590.7|111565.7|111583.6|111558.6|16
1737109520000|2025-01-17 10:25:20|111588.8|111563.8|111579.6|111554.6|111588.8|111563.8|111579.6|111554.6|13
1737109530000|2025-01-17 10:25:30|111578.9|111553.9|111574.5|111549.5|111578.9|111553.9|111573.6|111548.6|8
1737109540000|2025-01-17 10:25:40|111575.2|111550.2|111571.9|111546.9|111580.1|111555.1|111571.6|111546.6|20
1737109550000|2025-01-17 10:25:50|111571.2|111546.2|111569.6|111544.6|111572|111547|111569.6|111544.6|8
1737109560000|2025-01-17 10:26:00|111570.2|111545.2|111570.3|111545.3|111571.8|111546.8|111565.2|111540.2|17
1737109570000|2025-01-17 10:26:10|111569.2|111544.2|111567.6|111542.6|111572.3|111547.3|111567.6|111542.6|6
1737109580000|2025-01-17 10:26:20|111567.2|111542.2|111569.4|111544.4|111569.4|111544.4|111567.2|111542.2|5
1737109590000|2025-01-17 10:26:30|111568.6|111543.6|111567.5|111542.5|111568.6|111543.6|111567.5|111542.5|6
1737109600000|2025-01-17 10:26:40|111566.8|111541.8|111582.9|111557.9|111583.6|111558.6|111566.8|111541.8|20
1737109610000|2025-01-17 10:26:50|111582.3|111557.3|111593.3|111568.3|111593.7|111568.7|111582.3|111557.3|16
1737109620000|2025-01-17 10:27:00|111592.7|111567.7|111604.5|111579.5|111606.1|111581.1|111588.9|111563.9|16
1737109630000|2025-01-17 10:27:10|111606.1|111581.1|111605|111580|111606.1|111581.1|111599.4|111574.4|15
1737109640000|2025-01-17 10:27:20|111604.3|111579.3|111603.7|111578.7|111605.1|111580.1|111599.9|111574.9|10
1737109650000|2025-01-17 10:27:30|111602.8|111577.8|111590.2|111565.2|111602.8|111577.8|111588.8|111563.8|15
1737109660000|2025-01-17 10:27:40|111593.7|111568.7|111591.1|111566.1|111595.1|111570.1|111590.8|111565.8|8
1737109680000|2025-01-17 10:28:00|111592.6|111567.6|111589|111564|111596.4|111571.4|111588.3|111563.3|13
1737109690000|2025-01-17 10:28:10|111590.2|111565.2|111602.2|111577.2|111602.2|111577.2|111589.5|111564.5|20
1737109700000|2025-01-17 10:28:20|111601.3|111576.3|111600|111575|111601.9|111576.9|111598.7|111573.7|18
1737109710000|2025-01-17 10:28:30|111601.2|111576.2|111599.3|111574.3|111602.7|111577.7|111599.3|111574.3|9
1737109720000|2025-01-17 10:28:40|111598.5|111573.5|111595.7|111570.7|111600.8|111575.8|111595.7|111570.7|13
1737109730000|2025-01-17 10:28:50|111596.3|111571.3|111599.1|111574.1|111599.1|111574.1|111593.1|111568.1|8
1737109740000|2025-01-17 10:29:00|111598.4|111573.4|111589.5|111564.5|111598.4|111573.4|111589.5|111564.5|25
1737109750000|2025-01-17 10:29:10|111590.5|111565.5|111589.2|111564.2|111593.9|111568.9|111588.1|111563.1|16
1737109760000|2025-01-17 10:29:20|111588.7|111563.7|111587|111562|111591.8|111566.8|111586|111561|12
1737109770000|2025-01-17 10:29:30|111586.5|111561.5|111595.4|111570.4|111595.4|111570.4|111584.9|111559.9|16
1737109780000|2025-01-17 10:29:40|111594.6|111569.6|111599.5|111574.5|111600.3|111575.3|111591.5|111566.5|9
1737109790000|2025-01-17 10:29:50|111599.3|111574.3|111599|111574|111601|111576|111596.8|111571.8|20
1737109800000|2025-01-17 10:30:00|111599.6|111574.6|111597.2|111572.2|111600.3|111575.3|111595.7|111570.7|10
1737109810000|2025-01-17 10:30:10|111599|111574|111609.3|111584.3|111611|111586|111599|111574|13
1737109820000|2025-01-17 10:30:20|111610.1|111585.1|111629|111579|111629.1|111587.9|111610.1|111569.8|18
1737109830000|2025-01-17 10:30:30|111630.2|111580.2|111625|111575|111630.2|111580.2|111621.4|111571.4|13
1737109840000|2025-01-17 10:30:40|111626|111576|111633.4|111583.4|111633.4|111583.4|111626|111576|7
1737109850000|2025-01-17 10:30:50|111634|111584|111627.9|111577.9|111638.1|111588.1|111624.6|111574.6|20
1737109860000|2025-01-17 10:31:00|111626.9|111576.9|111636.5|111586.5|111637|111587|111626.9|111576.9|22
1737109870000|2025-01-17 10:31:10|111637.2|111587.2|111639.9|111589.9|111641.3|111591.3|111637.2|111587.2|11
1737109880000|2025-01-17 10:31:20|111640.6|111590.6|111639.9|111589.9|111641.8|111591.8|111637.6|111587.6|12
1737109890000|2025-01-17 10:31:30|111640.9|111590.9|111636.6|111586.6|111641.7|111591.7|111635.7|111585.7|18
1737109900000|2025-01-17 10:31:40|111637.3|111587.3|111641.9|111591.9|111641.9|111591.9|111637|111587|13
1737109910000|2025-01-17 10:31:50|111641.2|111591.2|111642.9|111592.9|111642.9|111592.9|111639.9|111589.9|8
1737109920000|2025-01-17 10:32:00|111642.7|111592.7|111644|111594|111644|111594|111642.7|111592.7|5
1737109930000|2025-01-17 10:32:10|111643.3|111593.3|111638.1|111588.1|111644|111594|111636.5|111586.5|14
1737109940000|2025-01-17 10:32:20|111636.3|111586.3|111635.3|111585.3|111637.6|111587.6|111632.7|111582.7|12
1737109950000|2025-01-17 10:32:30|111634.6|111584.6|111635.5|111585.5|111635.5|111585.5|111634.6|111584.6|5
1737109960000|2025-01-17 10:32:40|111635.9|111585.9|111635.7|111585.7|111639.4|111589.4|111635.7|111585.7|11
1737109970000|2025-01-17 10:32:50|111636.4|111586.4|111636.4|111586.4|111636.4|111586.4|111635.7|111585.7|5
1737109980000|2025-01-17 10:33:00|111635.7|111585.7|111636|111586|111637.6|111587.6|111635.7|111585.7|9
1737109990000|2025-01-17 10:33:10|111636.6|111586.6|111636.7|111586.7|111636.7|111586.7|111635.9|111585.9|3
1737110000000|2025-01-17 10:33:20|111637.5|111587.5|111636.8|111586.8|111637.5|111587.5|111636.8|111586.8|4
1737110010000|2025-01-17 10:33:30|111634.3|111584.3|111629.6|111579.6|111634.3|111584.3|111628.8|111578.8|7
1737110020000|2025-01-17 10:33:40|111628.9|111578.9|111627.6|111577.6|111630|111580|111627.6|111577.6|5
1737110030000|2025-01-17 10:33:50|111628.4|111578.4|111628.4|111578.4|111628.4|111578.4|111628.4|111578.4|1
1737110040000|2025-01-17 10:34:00|111627.8|111577.8|111625.2|111575.2|111627.8|111577.8|111625.2|111575.2|2
1737110050000|2025-01-17 10:34:10|111625.6|111575.6|111627|111577|111628.2|111578.2|111624.8|111574.8|6
1737110060000|2025-01-17 10:34:20|111627.5|111577.5|111629.5|111579.5|111629.5|111579.5|111625.8|111575.8|4
1737110070000|2025-01-17 10:34:30|111627.5|111577.5|111628.5|111578.5|111628.5|111578.5|111627.5|111577.5|2
1737110080000|2025-01-17 10:34:40|111627.7|111577.7|111629.3|111579.3|111629.3|111579.3|111627.7|111577.7|3
1737110090000|2025-01-17 10:34:50|111628.5|111578.5|111628.5|111578.5|111628.5|111578.5|111627.1|111577.1|6
1737110100000|2025-01-17 10:35:00|111629.8|111579.8|111637.3|111587.3|111637.9|111587.9|111629.8|111579.8|6
1737110110000|2025-01-17 10:35:10|111638.6|111588.6|111640.3|111590.3|111641.7|111591.7|111638.6|111588.6|7
1737110120000|2025-01-17 10:35:20|111640.9|111590.9|111638.4|111588.4|111640.9|111590.9|111638.4|111588.4|5
1737110130000|2025-01-17 10:35:30|111638.7|111588.7|111638.7|111588.7|111638.7|111588.7|111638.7|111588.7|1
1737110140000|2025-01-17 10:35:40|111639.3|111589.3|111641.1|111591.1|111641.9|111591.9|111639.3|111589.3|5
1737110150000|2025-01-17 10:35:50|111640.5|111590.5|111632.4|111582.4|111640.5|111590.5|111631.4|111581.4|7
1737110160000|2025-01-17 10:36:00|111633.5|111583.5|111634.8|111584.8|111634.8|111584.8|111633|111583|10
1737110170000|2025-01-17 10:36:10|111635.7|111585.7|111634.6|111584.6|111635.7|111585.7|111634.6|111584.6|3
1737110180000|2025-01-17 10:36:20|111635.2|111585.2|111638.1|111588.1|111640.1|111590.1|111634.6|111584.6|12
1737110190000|2025-01-17 10:36:30|111638.7|111588.7|111631.1|111581.1|111638.7|111588.7|111630.3|111580.3|7
1737110200000|2025-01-17 10:36:40|111631.4|111581.4|111638.1|111588.1|111639.3|111589.3|111631.4|111581.4|13
1737110210000|2025-01-17 10:36:50|111639.3|111589.3|111631.9|111581.9|111639.3|111589.3|111631.9|111581.9|17
1737110220000|2025-01-17 10:37:00|111631.2|111581.2|111633.4|111583.4|111634.6|111584.6|111631.2|111581.2|5
1737110230000|2025-01-17 10:37:10|111634|111584|111636.2|111586.2|111638.5|111588.5|111634|111584|14
1737110240000|2025-01-17 10:37:20|111637.2|111587.2|111635.3|111585.3|111637.2|111587.2|111635.3|111585.3|3
1737110250000|2025-01-17 10:37:30|111635.2|111585.2|111639.5|111589.5|111639.5|111589.5|111635.2|111585.2|4
1737110260000|2025-01-17 10:37:40|111638.4|111588.4|111634.9|111584.9|111638.4|111588.4|111634.8|111584.8|5
1737110270000|2025-01-17 10:37:50|111635.6|111585.6|111633.3|111583.3|111635.6|111585.6|111632.7|111582.7|13
1737110280000|2025-01-17 10:38:00|111634.8|111584.8|111640.1|111590.1|111640.6|111590.6|111634.8|111584.8|11
1737110290000|2025-01-17 10:38:10|111639|111589|111629.3|111579.3|111639|111589|111629.3|111579.3|20
1737110300000|2025-01-17 10:38:20|111630|111580|111606.5|111556.5|111630|111580|111604.4|111554.4|15
1737110310000|2025-01-17 10:38:30|111607.3|111557.3|111597.2|111547.2|111607.3|111557.3|111597.2|111547.2|10
1737110320000|2025-01-17 10:38:40|111596.2|111546.2|111592.4|111567.4|111596.2|111569.5|111591.6|111546.2|9
1737110330000|2025-01-17 10:38:50|111593.4|111568.4|111589.2|111564.2|111593.4|111568.4|111589.2|111564.2|2
1737110340000|2025-01-17 10:39:00|111589.1|111564.1|111590.8|111565.8|111590.8|111565.8|111589.1|111564.1|4
1737110350000|2025-01-17 10:39:10|111589.2|111564.2|111599.8|111549.8|111600.6|111565.2|111588.5|111546|18
1737110360000|2025-01-17 10:39:20|111598.7|111548.7|111590.3|111540.3|111598.7|111548.7|111588.6|111538.6|10
1737110370000|2025-01-17 10:39:30|111589.7|111539.7|111587.8|111537.8|111589.7|111539.7|111587.1|111537.1|7
1737110380000|2025-01-17 10:39:40|111587.1|111537.1|111587.7|111537.7|111587.7|111537.7|111587.1|111537.1|2
1737110390000|2025-01-17 10:39:50|111587.1|111537.1|111587.7|111537.7|111587.7|111537.7|111587.1|111537.1|2
1737110400000|2025-01-17 10:40:00|111587.1|111537.1|111591.8|111541.8|111592.4|111542.4|111585.9|111535.9|12
1737110410000|2025-01-17 10:40:10|111592.4|111542.4|111593|111543|111595.3|111545.3|111592.2|111542.2|9
1737110420000|2025-01-17 10:40:20|111593.7|111543.7|111592.8|111542.8|111594.8|111544.8|111592.8|111542.8|6
1737110430000|2025-01-17 10:40:30|111592.7|111542.7|111572.7|111547.7|111593.3|111549.9|111572.7|111536.1|13
1737110440000|2025-01-17 10:40:40|111572.2|111547.2|111559|111534|111572.2|111547.2|111559|111534|6
1737110450000|2025-01-17 10:40:50|111559.5|111534.5|111589.8|111539.8|111589.8|111546.7|111558.5|111533.5|19
1737110460000|2025-01-17 10:41:00|111589.3|111539.3|111586.3|111536.3|111589.3|111539.3|111585.1|111535.1|9
1737110470000|2025-01-17 10:41:10|111586.8|111536.8|111584.4|111534.4|111586.8|111536.8|111584.4|111534.4|5
1737110480000|2025-01-17 10:41:20|111584.3|111534.3|111586.2|111536.2|111587|111537|111582.2|111532.2|12
1737110490000|2025-01-17 10:41:30|111585.4|111535.4|111563.1|111538.1|111585.4|111540.9|111563.1|111535.4|16
1737110500000|2025-01-17 10:41:40|111564|111539|111568.2|111543.2|111568.2|111543.2|111564|111539|8
1737110510000|2025-01-17 10:41:50|111567.6|111542.6|111567.6|111542.6|111567.6|111542.6|111567.6|111542.6|1
1737110520000|2025-01-17 10:42:00|111567.3|111542.3|111566.2|111541.2|111568.6|111543.6|111565|111540|8
1737110530000|2025-01-17 10:42:10|111565.6|111540.6|111566.5|111541.5|111569.1|111544.1|111563|111538|18
1737110540000|2025-01-17 10:42:20|111570.9|111545.9|111595.7|111545.7|111597.8|111552.1|111570.3|111539.4|15
1737110550000|2025-01-17 10:42:30|111596.8|111546.8|111598.1|111548.1|111602.3|111552.3|111596.8|111546.8|19
1737110560000|2025-01-17 10:42:40|111598.9|111548.9|111601.3|111551.3|111603|111553|111598.6|111548.6|10
1737110570000|2025-01-17 10:42:50|111600.8|111550.8|111602.2|111552.2|111602.2|111552.2|111597.6|111547.6|8
1737110580000|2025-01-17 10:43:00|111600.8|111550.8|111593.8|111543.8|111600.8|111550.8|111592|111542|18
1737110590000|2025-01-17 10:43:10|111592.3|111542.3|111594.1|111544.1|111595.9|111555.3|111577.8|111539.7|24
1737110600000|2025-01-17 10:43:20|111594.3|111544.3|111598.4|111548.4|111598.4|111548.4|111594.3|111544.3|13
1737110610000|2025-01-17 10:43:30|111598.3|111548.3|111598.3|111548.3|111600.1|111550.1|111598.3|111548.3|5
1737110620000|2025-01-17 10:43:40|111598.4|111548.4|111601.7|111551.7|111601.7|111551.7|111594.6|111544.6|13
1737110630000|2025-01-17 10:43:50|111602.8|111552.8|111596.7|111571.7|111602.8|111571.7|111592.4|111550.8|13
1737110640000|2025-01-17 10:44:00|111594.3|111569.3|111595.3|111570.3|111595.3|111570.3|111590.7|111565.7|9
1737110650000|2025-01-17 10:44:10|111596.1|111571.1|111591.8|111566.8|111598.1|111573.1|111591.8|111566.8|8
1737110660000|2025-01-17 10:44:20|111592.4|111567.4|111591.8|111566.8|111592.4|111567.4|111590.1|111565.1|11
1737110670000|2025-01-17 10:44:30|111591.2|111566.2|111593.6|111568.6|111594.5|111569.5|111591.2|111566.2|8
1737110680000|2025-01-17 10:44:40|111594|111569|111591.5|111566.5|111594|111569|111589.7|111564.7|9
1737110690000|2025-01-17 10:44:50|111592|111567|111590|111565|111594.8|111569.8|111590|111565|13
1737110700000|2025-01-17 10:45:00|111591|111566|111577.8|111552.8|111594.9|111569.9|111577.8|111552.8|23
1737110710000|2025-01-17 10:45:10|111575.2|111550.2|111580.4|111555.4|111582.9|111557.9|111572.3|111547.3|18
1737110720000|2025-01-17 10:45:20|111582.9|111557.9|111600.2|111575.2|111600.2|111575.2|111580.4|111555.4|15
1737110730000|2025-01-17 10:45:30|111599.9|111574.9|111600.3|111575.3|111602.7|111577.7|111599.3|111574.3|16
1737110740000|2025-01-17 10:45:40|111601.4|111576.4|111603.5|111578.5|111604.7|111579.7|111599|111574|14
1737110750000|2025-01-17 10:45:50|111601.6|111576.6|111595.8|111570.8|111603.5|111578.5|111595.8|111570.8|14
1737110760000|2025-01-17 10:46:00|111597.7|111572.7|111593.1|111568.1|111597.7|111572.7|111593.1|111568.1|11
1737110770000|2025-01-17 10:46:10|111593.9|111568.9|111586.5|111561.5|111595.2|111570.2|111586.5|111561.5|15
1737110780000|2025-01-17 10:46:20|111585.6|111560.6|111577.9|111552.9|111585.6|111560.6|111577.9|111552.9|8
1737110790000|2025-01-17 10:46:30|111588.6|111538.6|111587.9|111537.9|111589.6|111539.6|111587.9|111537.9|4
1737110800000|2025-01-17 10:46:40|111587.5|111537.5|111584.4|111534.4|111587.5|111537.5|111584.4|111534.4|6
1737110810000|2025-01-17 10:46:50|111585.7|111535.7|111582.1|111532.1|111585.7|111535.7|111582.1|111532.1|6
1737110820000|2025-01-17 10:47:00|111583.2|111533.2|111581|111531|111585.6|111535.6|111581|111531|10
1737110830000|2025-01-17 10:47:10|111582.7|111532.7|111567.9|111542.9|111582.7|111542.9|111567.9|111530.5|7
1737110840000|2025-01-17 10:47:20|111569.6|111544.6|111590.4|111540.4|111590.4|111544.7|111569.1|111529.9|16
1737110850000|2025-01-17 10:47:30|111588.9|111538.9|111587|111537|111588.9|111538.9|111584.9|111534.9|4
1737110860000|2025-01-17 10:47:40|111587.4|111537.4|111575.9|111550.9|111588.6|111554.3|111575.9|111537.4|7
1737110870000|2025-01-17 10:47:50|111576|111551|111576.7|111551.7|111577.7|111552.7|111576|111551|3
1737110880000|2025-01-17 10:48:00|111577.2|111552.2|111568.1|111543.1|111577.3|111552.3|111566.9|111541.9|15
1737110890000|2025-01-17 10:48:10|111568.7|111543.7|111568.1|111543.1|111568.7|111543.7|111567.2|111542.2|5
1737110900000|2025-01-17 10:48:20|111567.7|111542.7|111566.5|111541.5|111568.1|111543.1|111566.5|111541.5|5
1737110910000|2025-01-17 10:48:30|111565.7|111540.7|111562.8|111537.8|111565.7|111540.7|111562.2|111537.2|6
1737110920000|2025-01-17 10:48:40|111562.2|111537.2|111562|111537|111562.8|111537.8|111561.4|111536.4|5
1737110930000|2025-01-17 10:48:50|111561.9|111536.9|111568.1|111543.1|111569|111544|111561.9|111536.9|10
1737110940000|2025-01-17 10:49:00|111569.3|111544.3|111569.9|111544.9|111571.1|111546.1|111569.3|111544.3|6
1737110950000|2025-01-17 10:49:10|111570.8|111545.8|111573.2|111548.2|111573.2|111548.2|111569.8|111544.8|7
1737110960000|2025-01-17 10:49:20|111573.3|111548.3|111574.6|111549.6|111576.8|111551.8|111573.3|111548.3|6
1737110970000|2025-01-17 10:49:30|111574.4|111549.4|111570.2|111545.2|111574.4|111549.4|111570.1|111545.1|5
1737110980000|2025-01-17 10:49:40|111571.1|111546.1|111575.7|111550.7|111575.7|111550.7|111571.1|111546.1|7
1737110990000|2025-01-17 10:49:50|111575.8|111550.8|111578.8|111553.8|111578.8|111553.8|111575.8|111550.8|5
1737111000000|2025-01-17 10:50:00|111578.2|111553.2|111573.6|111548.6|111581.7|111556.7|111573.4|111548.4|20
1737111010000|2025-01-17 10:50:10|111570.8|111545.8|111579|111554|111580.4|111555.4|111570.8|111545.8|10
1737111020000|2025-01-17 10:50:20|111579.5|111554.5|111579.5|111554.5|111580|111555|111578.2|111553.2|6
1737111030000|2025-01-17 10:50:30|111579.3|111554.3|111579.8|111554.8|111582.2|111557.2|111579.3|111554.3|9
1737111040000|2025-01-17 10:50:40|111579.2|111554.2|111583.6|111558.6|111584.3|111559.3|111579.2|111554.2|11
1737111050000|2025-01-17 10:50:50|111582.9|111557.9|111576.3|111551.3|111583.6|111558.6|111576.3|111551.3|5
1737111060000|2025-01-17 10:51:00|111577.6|111552.6|111580.8|111555.8|111581.6|111556.6|111577.6|111552.6|9
1737111070000|2025-01-17 10:51:10|111580|111555|111578.8|111553.8|111580|111555|111578.8|111553.8|3
1737111080000|2025-01-17 10:51:20|111578.2|111553.2|111587.5|111562.5|111587.5|111562.5|111578.2|111553.2|11
1737111090000|2025-01-17 10:51:30|111588.1|111563.1|111588.4|111563.4|111593|111568|111586.1|111561.1|24
1737111100000|2025-01-17 10:51:40|111589.9|111564.9|111590.2|111565.2|111590.8|111565.8|111588.9|111563.9|10
1737111110000|2025-01-17 10:51:50|111590.5|111565.5|111592.5|111567.5|111592.6|111567.6|111590.3|111565.3|10
1737111120000|2025-01-17 10:52:00|111592|111567|111591.2|111566.2|111593.1|111568.1|111591.2|111566.2|8
1737111130000|2025-01-17 10:52:10|111590.5|111565.5|111590.5|111565.5|111590.5|111565.5|111586|111561|15
1737111140000|2025-01-17 10:52:20|111591|111566|111588.3|111563.3|111591|111566|111587.2|111562.2|16
1737111150000|2025-01-17 10:52:30|111587.6|111562.6|111583.8|111558.8|111587.6|111562.6|111583.8|111558.8|12
1737111160000|2025-01-17 10:52:40|111583.3|111558.3|111579.7|111554.7|111583.3|111558.3|111578.8|111553.8|11
1737111170000|2025-01-17 10:52:50|111580.2|111555.2|111583.4|111558.4|111584.6|111559.6|111580.2|111555.2|7
1737111180000|2025-01-17 10:53:00|111582.6|111557.6|111577.9|111552.9|111582.6|111557.6|111577.9|111552.9|8
1737111190000|2025-01-17 10:53:10|111577.2|111552.2|111577.1|111552.1|111578.6|111553.6|111576.8|111551.8|5
1737111200000|2025-01-17 10:53:20|111575.2|111550.2|111569.3|111544.3|111575.2|111550.2|111566.2|111541.2|12
1737111210000|2025-01-17 10:53:30|111572|111547|111564.6|111539.6|111572.3|111547.3|111564.6|111539.6|9
1737111220000|2025-01-17 10:53:40|111565.1|111540.1|111576.9|111551.9|111576.9|111551.9|111564.3|111539.3|16
1737111230000|2025-01-17 10:53:50|111576.1|111551.1|111571.2|111546.2|111576.1|111551.1|111568.4|111543.4|9
1737111240000|2025-01-17 10:54:00|111571.6|111546.6|111572|111547|111572.5|111547.5|111568.6|111543.6|7
1737111250000|2025-01-17 10:54:10|111573.4|111548.4|111570.7|111545.7|111574|111549|111570.7|111545.7|4
1737111260000|2025-01-17 10:54:20|111569|111544|111579.8|111554.8|111581.3|111556.3|111569|111544|9
1737111270000|2025-01-17 10:54:30|111578.7|111553.7|111567.1|111542.1|111578.7|111553.7|111565.8|111540.8|14
1737111280000|2025-01-17 10:54:40|111568.4|111543.4|111571.6|111546.6|111572.9|111547.9|111567.1|111542.1|13
1737111290000|2025-01-17 10:54:50|111571|111546|111564.5|111539.5|111571|111546|111563.9|111538.9|7
1737111300000|2025-01-17 10:55:00|111566.5|111541.5|111570.6|111545.6|111570.6|111545.6|111566.5|111541.5|7
1737111310000|2025-01-17 10:55:10|111572.5|111547.5|111572.5|111547.5|111573.6|111548.6|111572.5|111547.5|8
1737111330000|2025-01-17 10:55:30|111572.4|111547.4|111573.1|111548.1|111573.4|111548.4|111572.4|111547.4|4
1737111340000|2025-01-17 10:55:40|111573.3|111548.3|111573.3|111548.3|111573.3|111548.3|111573.3|111548.3|1
1737111350000|2025-01-17 10:55:50|111573.1|111548.1|111574.4|111549.4|111575.9|111550.9|111573|111548|16
1737111360000|2025-01-17 10:56:00|111575.2|111550.2|111575.3|111550.3|111576.7|111551.7|111575.2|111550.2|6
1737111370000|2025-01-17 10:56:10|111574.7|111549.7|111564.9|111539.9|111574.7|111549.7|111564.3|111539.3|12
1737111380000|2025-01-17 10:56:20|111564.2|111539.2|111559.5|111534.5|111564.2|111539.2|111559.5|111534.5|12
1737111390000|2025-01-17 10:56:30|111558.8|111533.8|111551.7|111526.7|111558.8|111533.8|111551.5|111526.5|14
1737111400000|2025-01-17 10:56:40|111552.5|111527.5|111554.5|111529.5|111556.7|111531.7|111552.5|111527.5|15
1737111410000|2025-01-17 10:56:50|111555.2|111530.2|111555.7|111530.7|111557.6|111532.6|111555.2|111530.2|9
1737111420000|2025-01-17 10:57:00|111556.9|111531.9|111563.7|111538.7|111568.9|111543.9|111556.9|111531.9|12
1737111430000|2025-01-17 10:57:10|111563.1|111538.1|111568.3|111543.3|111568.3|111543.3|111563.1|111538.1|7
1737111440000|2025-01-17 10:57:20|111567.5|111542.5|111581.1|111556.1|111581.1|111556.1|111562.9|111537.9|11
1737111450000|2025-01-17 10:57:30|111577.6|111552.6|111589.8|111564.8|111591.4|111566.4|111577.6|111552.6|20
1737111460000|2025-01-17 10:57:40|111589.3|111564.3|111584.9|111559.9|111589.6|111564.6|111584.9|111559.9|14
1737111470000|2025-01-17 10:57:50|111585.3|111560.3|111585|111560|111588.3|111563.3|111583.4|111558.4|19
1737111480000|2025-01-17 10:58:00|111584.7|111559.7|111594.6|111569.6|111596.3|111571.3|111583.7|111558.7|33
1737111490000|2025-01-17 10:58:10|111594.1|111569.1|111595.2|111570.2|111597.7|111572.7|111593.8|111568.8|19
1737111500000|2025-01-17 10:58:20|111595.8|111570.8|111591.7|111566.7|111598.8|111573.8|111588.9|111563.9|26
1737111510000|2025-01-17 10:58:30|111592.3|111567.3|111594.7|111569.7|111595.4|111570.4|111590.5|111565.5|14
1737111520000|2025-01-17 10:58:40|111595|111570|111597.3|111572.3|111600.8|111575.8|111593.8|111568.8|18
1737111530000|2025-01-17 10:58:50|111598.2|111573.2|111597.7|111572.7|111600|111575|111596.5|111571.5|18
1737111540000|2025-01-17 10:59:00|111598.3|111573.3|111604.9|111579.9|111605.7|111580.7|111597.3|111572.3|19
1737111550000|2025-01-17 10:59:10|111604.8|111579.8|111605.5|111580.5|111606.3|111581.3|111604.4|111579.4|12
1737111560000|2025-01-17 10:59:20|111605.1|111580.1|111605.1|111580.1|111605.9|111580.9|111604.4|111579.4|13
1737111570000|2025-01-17 10:59:30|111604.7|111579.7|111606.1|111581.1|111609.3|111584.3|111604.6|111579.6|30
1737111580000|2025-01-17 10:59:40|111606.9|111581.9|111607.5|111582.5|111607.5|111582.5|111605.3|111580.3|38
1737111590000|2025-01-17 10:59:50|111608.3|111583.3|111600.8|111575.8|111610.2|111585.2|111600.8|111575.8|23
1737111600000|2025-01-17 11:00:00|111601.4|111576.4|111617.3|111567.3|111653.5|111603.5|111595.8|111545.8|62
1737111610000|2025-01-17 11:00:10|111617.1|111567.1|111610.5|111585.5|111623|111587.8|111608.4|111567.1|39
1737111620000|2025-01-17 11:00:20|111611.1|111586.1|111611.2|111586.2|111613.7|111588.7|111602.2|111577.2|26
1737111630000|2025-01-17 11:00:30|111612.4|111587.4|111614.3|111589.3|111618.9|111593.9|111612.4|111587.4|22
1737111640000|2025-01-17 11:00:40|111614.7|111589.7|111619.7|111594.7|111619.7|111594.7|111614.7|111589.7|18
1737111650000|2025-01-17 11:00:50|111620.3|111595.3|111631.4|111606.4|111632.3|111607.3|111620.3|111595.3|11
1737111660000|2025-01-17 11:01:00|111631.9|111606.9|111624.4|111599.4|111631.9|111606.9|111623.4|111598.4|20
1737111670000|2025-01-17 11:01:10|111624.9|111599.9|111623|111598|111624.9|111599.9|111622.4|111597.4|8
1737111680000|2025-01-17 11:01:20|111624.3|111599.3|111623|111598|111627.7|111602.7|111621.9|111596.9|19
1737111690000|2025-01-17 11:01:30|111623.5|111598.5|111628.7|111603.7|111628.7|111603.7|111623.5|111598.5|13
1737111700000|2025-01-17 11:01:40|111628.5|111603.5|111625.1|111600.1|111628.8|111603.8|111623.6|111598.6|9
1737111710000|2025-01-17 11:01:50|111626.2|111601.2|111622.8|111597.8|111635.1|111610.1|111622.8|111597.8|24
1737111720000|2025-01-17 11:02:00|111623.3|111598.3|111626|111601|111627|111602|111619.8|111594.8|21
1737111730000|2025-01-17 11:02:10|111625.4|111600.4|111634|111609|111639.5|111614.5|111625.4|111600.4|23
1737111740000|2025-01-17 11:02:20|111633.2|111608.2|111636.4|111611.4|111638.8|111613.8|111633.2|111608.2|11
1737111750000|2025-01-17 11:02:30|111635.7|111610.7|111632.8|111607.8|111636.2|111611.2|111632.8|111607.8|7
1737111760000|2025-01-17 11:02:40|111632.1|111607.1|111632.8|111607.8|111634.1|111609.1|111632.1|111607.1|4
1737111770000|2025-01-17 11:02:50|111632.7|111607.7|111626.7|111601.7|111632.7|111607.7|111626.7|111601.7|9
1737111780000|2025-01-17 11:03:00|111627.2|111602.2|111628.1|111603.1|111628.1|111603.1|111624.3|111599.3|8
1737111790000|2025-01-17 11:03:10|111626.7|111601.7|111645.6|111620.6|111645.6|111620.6|111626.7|111601.7|16
1737111800000|2025-01-17 11:03:20|111644.7|111619.7|111636.9|111611.9|111644.7|111619.7|111636.9|111611.9|17
1737111810000|2025-01-17 11:03:30|111634.9|111609.9|111644.4|111619.4|111646.9|111621.9|111634.3|111609.3|23
1737111820000|2025-01-17 11:03:40|111644.9|111619.9|111642.7|111617.7|111644.9|111619.9|111638.9|111613.9|17
1737111830000|2025-01-17 11:03:50|111642.5|111617.5|111642.4|111617.4|111644.6|111619.6|111639.1|111614.1|15
1737111840000|2025-01-17 11:04:00|111641.8|111616.8|111642.9|111617.9|111643.1|111618.1|111641.6|111616.6|9
1737111850000|2025-01-17 11:04:10|111642.5|111617.5|111639.7|111614.7|111642.5|111617.5|111639.7|111614.7|7
1737111860000|2025-01-17 11:04:20|111640.5|111615.5|111642.4|111617.4|111642.4|111617.4|111640.5|111615.5|3
1737111870000|2025-01-17 11:04:30|111642.6|111617.6|111644.4|111619.4|111644.4|111619.4|111642.6|111617.6|4
1737111880000|2025-01-17 11:04:40|111643.5|111618.5|111647.3|111622.3|111648.6|111623.6|111640.7|111615.7|17
1737111890000|2025-01-17 11:04:50|111642.6|111617.6|111639.4|111614.4|111642.6|111617.6|111635.7|111610.7|12
1737111900000|2025-01-17 11:05:00|111638.7|111613.7|111635.5|111610.5|111638.7|111613.7|111632.5|111607.5|8
1737111910000|2025-01-17 11:05:10|111634.9|111609.9|111633.3|111608.3|111637.5|111612.5|111629.1|111604.1|13
1737111920000|2025-01-17 11:05:20|111633.8|111608.8|111637.7|111612.7|111637.7|111612.7|111633.8|111608.8|15
1737111930000|2025-01-17 11:05:30|111637|111612|111626.8|111601.8|111637|111612|111626.7|111601.7|16
1737111940000|2025-01-17 11:05:40|111626.7|111601.7|111613.4|111588.4|111627.8|111602.8|111613.4|111588.4|12
1737111950000|2025-01-17 11:05:50|111613.1|111588.1|111606.5|111581.5|111616.9|111591.9|111606.5|111581.5|16
1737111960000|2025-01-17 11:06:00|111605.8|111580.8|111591.9|111566.9|111605.8|111580.8|111591.5|111566.5|22
1737111970000|2025-01-17 11:06:10|111592.5|111567.5|111592.6|111567.6|111593.7|111568.7|111591.1|111566.1|19
1737111980000|2025-01-17 11:06:20|111593.2|111568.2|111603.1|111578.1|111605.1|111580.1|111588.1|111563.1|24
1737111990000|2025-01-17 11:06:30|111601.7|111576.7|111592.1|111567.1|111601.7|111576.7|111591.6|111566.6|11
1737112000000|2025-01-17 11:06:40|111592.8|111567.8|111593|111568|111594.5|111569.5|111592.8|111567.8|5
1737112010000|2025-01-17 11:06:50|111592.2|111567.2|111591.8|111566.8|111593.8|111568.8|111589.5|111564.5|15
1737112020000|2025-01-17 11:07:00|111591.5|111566.5|111589.2|111564.2|111594.3|111569.3|111587.4|111562.4|20
1737112030000|2025-01-17 11:07:10|111589.9|111564.9|111598.6|111573.6|111598.6|111573.6|111589.9|111564.9|10
1737112040000|2025-01-17 11:07:20|111599.2|111574.2|111599.2|111574.2|111599.5|111574.5|111599.2|111574.2|3
1737112050000|2025-01-17 11:07:30|111603.5|111578.5|111611.2|111586.2|111611.2|111586.2|111603.5|111578.5|6
1737112060000|2025-01-17 11:07:40|111611.9|111586.9|111611.7|111586.7|111611.9|111586.9|111610.9|111585.9|3
1737112070000|2025-01-17 11:07:50|111612.9|111587.9|111623.2|111598.2|111623.2|111598.2|111612.9|111587.9|12
1737112080000|2025-01-17 11:08:00|111622.4|111597.4|111618.4|111593.4|111622.4|111597.4|111616.9|111591.9|16
1737112090000|2025-01-17 11:08:10|111619.2|111594.2|111619.1|111594.1|111619.8|111594.8|111618.5|111593.5|5
1737112100000|2025-01-17 11:08:20|111619.6|111594.6|111616.6|111591.6|111620.3|111595.3|111616.6|111591.6|9
1737112110000|2025-01-17 11:08:30|111617.3|111592.3|111618|111593|111620.1|111595.1|111617.3|111592.3|11
1737112120000|2025-01-17 11:08:40|111618.8|111593.8|111619.8|111594.8|111619.8|111594.8|111618.8|111593.8|2
1737112130000|2025-01-17 11:08:50|111619.2|111594.2|111610.4|111585.4|111619.2|111594.2|111610.4|111585.4|7
1737112140000|2025-01-17 11:09:00|111609.7|111584.7|111604.7|111579.7|111609.7|111584.7|111601.8|111576.8|14
1737112150000|2025-01-17 11:09:10|111605.3|111580.3|111605.9|111580.9|111605.9|111580.9|111605.3|111580.3|4
1737112160000|2025-01-17 11:09:20|111606|111581|111595.8|111570.8|111606|111581|111595.8|111570.8|14
1737112170000|2025-01-17 11:09:30|111595.1|111570.1|111595.8|111570.8|111596.4|111571.4|111593.8|111568.8|10
1737112180000|2025-01-17 11:09:40|111596.7|111571.7|111596.6|111571.6|111603.9|111578.9|111595.8|111570.8|16
1737112190000|2025-01-17 11:09:50|111597.1|111572.1|111596.4|111571.4|111597.1|111572.1|111596.4|111571.4|7
1737112200000|2025-01-17 11:10:00|111595.7|111570.7|111593.9|111568.9|111595.7|111570.7|111593.9|111568.9|4
1737112210000|2025-01-17 11:10:10|111593.4|111568.4|111584.7|111559.7|111593.9|111568.9|111584.7|111559.7|19
1737112220000|2025-01-17 11:10:20|111585.2|111560.2|111582.2|111557.2|111586.9|111561.9|111582.2|111557.2|11
1737112230000|2025-01-17 11:10:30|111582.9|111557.9|111584.9|111559.9|111584.9|111559.9|111582.9|111557.9|9
1737112240000|2025-01-17 11:10:40|111584.7|111559.7|111584.2|111559.2|111585|111560|111583.7|111558.7|7
1737112250000|2025-01-17 11:10:50|111583.6|111558.6|111573.3|111548.3|111583.6|111558.6|111573.3|111548.3|21
1737112260000|2025-01-17 11:11:00|111574|111549|111572.8|111547.8|111574|111549|111570.5|111545.5|15
1737112270000|2025-01-17 11:11:10|111572.4|111547.4|111573|111548|111573.2|111548.2|111571.7|111546.7|16
1737112280000|2025-01-17 11:11:20|111572.9|111547.9|111583.7|111558.7|111589.7|111564.7|111572.4|111547.4|23
1737112290000|2025-01-17 11:11:30|111583.6|111558.6|111583.9|111558.9|111585.4|111560.4|111583.1|111558.1|14
1737112300000|2025-01-17 11:11:40|111584.7|111559.7|111587.4|111562.4|111587.4|111562.4|111583.3|111558.3|10
1737112310000|2025-01-17 11:11:50|111586.8|111561.8|111586.8|111561.8|111586.8|111561.8|111586.8|111561.8|1
1737112320000|2025-01-17 11:12:00|111584.9|111559.9|111586.3|111561.3|111587.1|111562.1|111584.4|111559.4|5
1737112330000|2025-01-17 11:12:10|111585|111560|111587.6|111562.6|111588.5|111563.5|111582.9|111557.9|12
1737112340000|2025-01-17 11:12:20|111587.2|111562.2|111581.3|111556.3|111587.2|111562.2|111581.3|111556.3|9
1737112350000|2025-01-17 11:12:30|111582|111557|111582.9|111557.9|111582.9|111557.9|111577.4|111552.4|9
1737112360000|2025-01-17 11:12:40|111582.3|111557.3|111573.5|111548.5|111582.3|111557.3|111573.2|111548.2|10
1737112370000|2025-01-17 11:12:50|111574.9|111549.9|111572.3|111547.3|111574.9|111549.9|111572.3|111547.3|22
1737112380000|2025-01-17 11:13:00|111573.3|111548.3|111571.5|111546.5|111574.1|111549.1|111570.8|111545.8|14
1737112390000|2025-01-17 11:13:10|111572.4|111547.4|111570.1|111545.1|111572.9|111547.9|111570.1|111545.1|6
1737112400000|2025-01-17 11:13:20|111570.7|111545.7|111571.1|111546.1|111571.6|111546.6|111570.7|111545.7|3
1737112410000|2025-01-17 11:13:30|111571.3|111546.3|111561.5|111536.5|111571.3|111546.3|111561.5|111536.5|9
1737112420000|2025-01-17 11:13:40|111562.5|111537.5|111560.9|111535.9|111562.5|111537.5|111560.8|111535.8|7
1737112430000|2025-01-17 11:13:50|111559.1|111534.1|111561.7|111536.7|111561.7|111536.7|111559.1|111534.1|3
1737112440000|2025-01-17 11:14:00|111562.3|111537.3|111569.9|111544.9|111571|111546|111562.3|111537.3|9
1737112450000|2025-01-17 11:14:10|111570.7|111545.7|111566.5|111541.5|111570.7|111545.7|111565.3|111540.3|8
1737112460000|2025-01-17 11:14:20|111564.6|111539.6|111561|111536|111564.6|111539.6|111561|111536|5
1737112470000|2025-01-17 11:14:30|111560.4|111535.4|111566.3|111541.3|111566.7|111541.7|111559.6|111534.6|13
1737112480000|2025-01-17 11:14:40|111565.6|111540.6|111570.6|111545.6|111570.6|111545.6|111564.1|111539.1|14
1737112490000|2025-01-17 11:14:50|111569.9|111544.9|111567.8|111542.8|111569.9|111544.9|111567.3|111542.3|7
1737112500000|2025-01-17 11:15:00|111568.4|111543.4|111566.9|111541.9|111568.4|111543.4|111561.5|111536.5|17
1737112510000|2025-01-17 11:15:10|111566.3|111541.3|111562.6|111537.6|111566.3|111541.3|111561.8|111536.8|9
1737112520000|2025-01-17 11:15:20|111562.2|111537.2|111560.7|111535.7|111562.4|111537.4|111559.9|111534.9|6
1737112530000|2025-01-17 11:15:30|111561.3|111536.3|111561.3|111536.3|111561.8|111536.8|111561.3|111536.3|4
1737112540000|2025-01-17 11:15:40|111562|111537|111566.3|111541.3|111566.3|111541.3|111562|111537|13
1737112550000|2025-01-17 11:15:50|111564.9|111539.9|111560.6|111535.6|111564.9|111539.9|111560.6|111535.6|6
1737112560000|2025-01-17 11:16:00|111561.2|111536.2|111565.6|111540.6|111566|111541|111559.6|111534.6|12
1737112570000|2025-01-17 11:16:10|111566.3|111541.3|111560.5|111535.5|111566.7|111541.7|111559.9|111534.9|9
1737112580000|2025-01-17 11:16:20|111560|111535|111552.4|111527.4|111560|111535|111552.4|111527.4|10
1737112590000|2025-01-17 11:16:30|111552.9|111527.9|111551.2|111526.2|111552.9|111527.9|111550.8|111525.8|12
1737112600000|2025-01-17 11:16:40|111551.9|111526.9|111549.3|111524.3|111553.8|111528.8|111549.3|111524.3|11
1737112610000|2025-01-17 11:16:50|111550.8|111525.8|111551.4|111526.4|111551.4|111526.4|111549.1|111524.1|11
1737112620000|2025-01-17 11:17:00|111550.5|111525.5|111559.7|111534.7|111561.2|111536.2|111549.9|111524.9|17
1737112630000|2025-01-17 11:17:10|111559.1|111534.1|111548.7|111523.7|111559.1|111534.1|111548|111523|18
1737112640000|2025-01-17 11:17:20|111549.9|111524.9|111500.4|111475.4|111549.9|111524.9|111500.4|111475.4|37
1737112650000|2025-01-17 11:17:30|111499.4|111474.4|111502.7|111477.7|111503.1|111478.1|111497.4|111472.4|30
1737112660000|2025-01-17 11:17:40|111502.6|111477.6|111512.9|111487.9|111512.9|111487.9|111501.8|111476.8|14
1737112670000|2025-01-17 11:17:50|111512.7|111487.7|111506|111481|111512.7|111487.7|111502.4|111477.4|22
1737112680000|2025-01-17 11:18:00|111505.3|111480.3|111506.5|111481.5|111507.1|111482.1|111505.1|111480.1|5
1737112690000|2025-01-17 11:18:10|111507.1|111482.1|111510.5|111485.5|111511.1|111486.1|111505.4|111480.4|17
1737112700000|2025-01-17 11:18:20|111511.1|111486.1|111509.6|111484.6|111514.2|111489.2|111508.6|111483.6|24
1737112710000|2025-01-17 11:18:30|111509|111484|111513.9|111488.9|111514.9|111489.9|111505.8|111480.8|17
1737112720000|2025-01-17 11:18:40|111514.5|111489.5|111511.1|111486.1|111514.5|111489.5|111509|111484|15
1737112730000|2025-01-17 11:18:50|111511.7|111486.7|111514.2|111489.2|111515.7|111490.7|111510.4|111485.4|12
1737112740000|2025-01-17 11:19:00|111513.6|111488.6|111504.3|111479.3|111514|111489|111504.3|111479.3|16
1737112750000|2025-01-17 11:19:10|111505.2|111480.2|111509.6|111484.6|111509.6|111484.6|111505.2|111480.2|22
1737112760000|2025-01-17 11:19:20|111508.3|111483.3|111504.2|111479.2|111508.3|111483.3|111502.1|111477.1|14
1737112770000|2025-01-17 11:19:30|111502.9|111477.9|111501.9|111476.9|111502.9|111477.9|111497.5|111472.5|11
1737112780000|2025-01-17 11:19:40|111502.2|111477.2|111509.3|111484.3|111509.3|111484.3|111499.4|111474.4|21
1737112790000|2025-01-17 11:19:50|111508.7|111483.7|111510.5|111485.5|111512.3|111487.3|111508.1|111483.1|12
1737112800000|2025-01-17 11:20:00|111511.1|111486.1|111518.7|111493.7|111518.7|111493.7|111511.1|111486.1|21
1737112810000|2025-01-17 11:20:10|111519.5|111494.5|111535.6|111510.6|111538.3|111513.3|111519.5|111494.5|25
1737112820000|2025-01-17 11:20:20|111536.3|111511.3|111536.8|111511.8|111539|111514|111536.1|111511.1|6
1737112830000|2025-01-17 11:20:30|111536.7|111511.7|111550.9|111525.9|111556.5|111531.5|111536|111511|16
1737112840000|2025-01-17 11:20:40|111549.9|111524.9|111554.5|111529.5|111555.1|111530.1|111548.3|111523.3|10
1737112850000|2025-01-17 11:20:50|111555.3|111530.3|111553.1|111528.1|111556.9|111531.9|111551.6|111526.6|8
1737112860000|2025-01-17 11:21:00|111558.1|111533.1|111559.6|111534.6|111560.3|111535.3|111553.5|111528.5|17
1737112870000|2025-01-17 11:21:10|111556.1|111531.1|111559.6|111534.6|111559.6|111534.6|111554.7|111529.7|8
1737112880000|2025-01-17 11:21:20|111558.6|111533.6|111550.9|111525.9|111558.6|111533.6|111550.6|111525.6|6
1737112890000|2025-01-17 11:21:30|111549.7|111524.7|111550.3|111525.3|111551.4|111526.4|111549.7|111524.7|8
1737112900000|2025-01-17 11:21:40|111548.4|111523.4|111543.1|111518.1|111549|111524|111543.1|111518.1|9
1737112910000|2025-01-17 11:21:50|111543.5|111518.5|111535.6|111510.6|111543.5|111518.5|111534.8|111509.8|14
1737112920000|2025-01-17 11:22:00|111536.2|111511.2|111539.1|111514.1|111545.7|111520.7|111536.2|111511.2|19
1737112930000|2025-01-17 11:22:10|111538.6|111513.6|111545.2|111520.2|111546|111521|111538.6|111513.6|20
1737112940000|2025-01-17 11:22:20|111545.8|111520.8|111544|111519|111545.8|111520.8|111543.9|111518.9|5
1737112950000|2025-01-17 11:22:30|111543|111518|111538.4|111513.4|111543|111518|111537.4|111512.4|8
1737112960000|2025-01-17 11:22:40|111537.7|111512.7|111537|111512|111539.8|111514.8|111533.3|111508.3|24
1737112970000|2025-01-17 11:22:50|111536.4|111511.4|111537.2|111512.2|111538.5|111513.5|111536.4|111511.4|7
1737112980000|2025-01-17 11:23:00|111541.2|111516.2|111554|111529|111554.7|111529.7|111535.3|111510.3|24
1737112990000|2025-01-17 11:23:10|111553.4|111528.4|111539.4|111514.4|111553.4|111528.4|111539.4|111514.4|13
1737113000000|2025-01-17 11:23:20|111539.9|111514.9|111542.4|111517.4|111544.9|111519.9|111539.9|111514.9|20
1737113010000|2025-01-17 11:23:30|111538.6|111513.6|111537.6|111512.6|111538.6|111513.6|111537.1|111512.1|4
1737113020000|2025-01-17 11:23:40|111534.5|111509.5|111538.6|111513.6|111538.6|111513.6|111534.3|111509.3|12
1737113030000|2025-01-17 11:23:50|111537.6|111512.6|111538.2|111513.2|111538.2|111513.2|111537.6|111512.6|2
1737113040000|2025-01-17 11:24:00|111538.3|111513.3|111548.7|111523.7|111551.6|111526.6|111538.3|111513.3|17
1737113050000|2025-01-17 11:24:10|111548.1|111523.1|111542.3|111517.3|111549.4|111524.4|111541.2|111516.2|14
1737113060000|2025-01-17 11:24:20|111543.1|111518.1|111541.6|111516.6|111543.6|111518.6|111541.6|111516.6|10
1737113070000|2025-01-17 11:24:30|111542.2|111517.2|111543.3|111518.3|111543.3|111518.3|111541.6|111516.6|15
1737113080000|2025-01-17 11:24:40|111542.6|111517.6|111540|111515|111544.6|111519.6|111540|111515|14
1737113090000|2025-01-17 11:24:50|111539.1|111514.1|111539.1|111514.1|111540.2|111515.2|111535.3|111510.3|13
1737113100000|2025-01-17 11:25:00|111538.4|111513.4|111541.5|111516.5|111542.7|111517.7|111535.9|111510.9|14
1737113110000|2025-01-17 11:25:10|111540.3|111515.3|111539.9|111514.9|111543.5|111518.5|111539.6|111514.6|14
1737113120000|2025-01-17 11:25:20|111539.1|111514.1|111540.3|111515.3|111540.9|111515.9|111539.1|111514.1|6
1737113130000|2025-01-17 11:25:30|111541|111516|111539.7|111514.7|111541|111516|111539.6|111514.6|5
1737113140000|2025-01-17 11:25:40|111540.4|111515.4|111545.1|111520.1|111545.3|111520.3|111540.4|111515.4|7
1737113150000|2025-01-17 11:25:50|111544.5|111519.5|111547|111522|111547|111522|111543|111518|21
1737113160000|2025-01-17 11:26:00|111546.6|111521.6|111548.9|111523.9|111549.6|111524.6|111544.6|111519.6|13
1737113170000|2025-01-17 11:26:10|111547.7|111522.7|111547.7|111522.7|111547.7|111522.7|111544.8|111519.8|6
1737113180000|2025-01-17 11:26:20|111548.4|111523.4|111544.1|111519.1|111549|111524|111543.6|111518.6|11
1737113190000|2025-01-17 11:26:30|111544.9|111519.9|111543.3|111518.3|111546.2|111521.2|111542.6|111517.6|10
1737113200000|2025-01-17 11:26:40|111542.9|111517.9|111543.2|111518.2|111544.2|111519.2|111542.3|111517.3|7
1737113210000|2025-01-17 11:26:50|111542.6|111517.6|111538.2|111513.2|111543|111518|111537.7|111512.7|10
1737113220000|2025-01-17 11:27:00|111539|111514|111533.7|111508.7|111539|111514|111531.8|111506.8|21
1737113230000|2025-01-17 11:27:10|111533|111508|111533.5|111508.5|111533.5|111508.5|111531.6|111506.6|4
1737113240000|2025-01-17 11:27:20|111534.1|111509.1|111536.6|111511.6|111541.5|111516.5|111534.1|111509.1|18
1737113250000|2025-01-17 11:27:30|111535.9|111510.9|111536.1|111511.1|111536.1|111511.1|111530.5|111505.5|16
1737113270000|2025-01-17 11:27:50|111536.3|111511.3|111539.3|111514.3|111540.5|111515.5|111531.9|111506.9|11
1737113280000|2025-01-17 11:28:00|111539.8|111514.8|111545.1|111520.1|111545.1|111520.1|111536.4|111511.4|15
1737113290000|2025-01-17 11:28:10|111545.6|111520.6|111545.9|111520.9|111546.8|111521.8|111541.3|111516.3|18
1737113300000|2025-01-17 11:28:20|111544.5|111519.5|111545.7|111520.7|111547.3|111522.3|111544.5|111519.5|14
1737113310000|2025-01-17 11:28:30|111546.3|111521.3|111545.8|111520.8|111546.3|111521.3|111544|111519|8
1737113320000|2025-01-17 11:28:40|111546.6|111521.6|111549.7|111524.7|111551.6|111526.6|111546.6|111521.6|6
1737113330000|2025-01-17 11:28:50|111548.7|111523.7|111547.8|111522.8|111548.7|111523.7|111547.8|111522.8|2
1737113340000|2025-01-17 11:29:00|111547.2|111522.2|111534|111509|111547.2|111522.2|111532.3|111507.3|13
1737113350000|2025-01-17 11:29:10|111534.6|111509.6|111548|111498|111548.6|111511.3|111529.6|111497|15
1737113360000|2025-01-17 11:29:20|111548.9|111498.9|111548.2|111498.2|111551.6|111501.6|111548.2|111498.2|7
1737113370000|2025-01-17 11:29:30|111549.1|111499.1|111536.2|111511.2|111549.1|111512.6|111535.2|111499.1|6
1737113380000|2025-01-17 11:29:40|111536|111511|111530.3|111505.3|111537.3|111512.3|111529.8|111504.8|23
1737113390000|2025-01-17 11:29:50|111530.8|111505.8|111525.6|111500.6|111531.5|111506.5|111525.3|111500.3|19
1737113400000|2025-01-17 11:30:00|111526.1|111501.1|111518.9|111493.9|111527.9|111502.9|111516.8|111491.8|16
1737113410000|2025-01-17 11:30:10|111521.7|111496.7|111521.7|111496.7|111523|111498|111521.7|111496.7|4
1737113420000|2025-01-17 11:30:20|111522.2|111497.2|111535.5|111510.5|111537|111512|111521.5|111496.5|20
1737113430000|2025-01-17 11:30:30|111534.7|111509.7|111528|111503|111534.7|111509.7|111527.2|111502.2|21
1737113440000|2025-01-17 11:30:40|111527.4|111502.4|111532.1|111507.1|111532.1|111507.1|111527.4|111502.4|15
1737113460000|2025-01-17 11:31:00|111531.9|111506.9|111530.8|111505.8|111535.7|111510.7|111529.5|111504.5|22
1737113470000|2025-01-17 11:31:10|111531.8|111506.8|111532.5|111507.5|111532.5|111507.5|111531.8|111506.8|2
1737113480000|2025-01-17 11:31:20|111533.8|111508.8|111533.7|111508.7|111535|111510|111531.8|111506.8|17
1737113490000|2025-01-17 11:31:30|111534.5|111509.5|111528.7|111503.7|111534.5|111509.5|111526.8|111501.8|15
1737113500000|2025-01-17 11:31:40|111528.2|111503.2|111529.5|111504.5|111529.5|111504.5|111523.3|111498.3|10
1737113510000|2025-01-17 11:31:50|111531.5|111506.5|111538.3|111513.3|111538.3|111513.3|111531.5|111506.5|8
1737113520000|2025-01-17 11:32:00|111537.9|111512.9|111542.6|111517.6|111544.7|111519.7|111537.9|111512.9|11
1737113530000|2025-01-17 11:32:10|111541.6|111516.6|111541.3|111516.3|111542.2|111517.2|111538.7|111513.7|9
1737113540000|2025-01-17 11:32:20|111542|111517|111542|111517|111542|111517|111542|111517|1
1737113550000|2025-01-17 11:32:30|111542.1|111517.1|111541.5|111516.5|111542.1|111517.1|111541.5|111516.5|2
1737113560000|2025-01-17 11:32:40|111541.1|111516.1|111542.6|111517.6|111542.6|111517.6|111541.1|111516.1|3
1737113570000|2025-01-17 11:32:50|111543.2|111518.2|111543.4|111518.4|111544|111519|111541.6|111516.6|24
1737113580000|2025-01-17 11:33:00|111544|111519|111548|111523|111549|111524|111542.2|111517.2|9
1737113590000|2025-01-17 11:33:10|111548.6|111523.6|111541.9|111516.9|111548.6|111523.6|111541.9|111516.9|9
1737113600000|2025-01-17 11:33:20|111542.7|111517.7|111548|111523|111548|111523|111542.7|111517.7|14
1737113610000|2025-01-17 11:33:30|111547.9|111522.9|111552|111527|111552|111527|111546.5|111521.5|11
1737113620000|2025-01-17 11:33:40|111551.5|111526.5|111555.7|111530.7|111559.3|111534.3|111551.4|111526.4|21
1737113630000|2025-01-17 11:33:50|111556.2|111531.2|111554.6|111529.6|111556.7|111531.7|111554.6|111529.6|12
1737113640000|2025-01-17 11:34:00|111555|111530|111549.8|111524.8|111555|111530|111549.8|111524.8|8
1737113650000|2025-01-17 11:34:10|111551.8|111526.8|111545.2|111520.2|111551.8|111526.8|111543.5|111518.5|15
1737113660000|2025-01-17 11:34:20|111544.6|111519.6|111543.4|111518.4|111548.9|111523.9|111543.4|111518.4|13
1737113670000|2025-01-17 11:34:30|111544.1|111519.1|111548.4|111523.4|111552.4|111527.4|111544.1|111519.1|10
1737113680000|2025-01-17 11:34:40|111547.9|111522.9|111554.1|111529.1|111554.1|111529.1|111547.9|111522.9|12
1737113690000|2025-01-17 11:34:50|111553.6|111528.6|111551.1|111526.1|111553.6|111528.6|111551.1|111526.1|6
1737113700000|2025-01-17 11:35:00|111550.3|111525.3|111548.9|111523.9|111550.3|111525.3|111548.9|111523.9|5
1737113710000|2025-01-17 11:35:10|111548.1|111523.1|111557.3|111532.3|111558.1|111533.1|111548.1|111523.1|15
1737113720000|2025-01-17 11:35:20|111556.5|111531.5|111554|111529|111557.3|111532.3|111554|111529|10
1737113730000|2025-01-17 11:35:30|111554.9|111529.9|111557.7|111532.7|111561.5|111536.5|111554.9|111529.9|16
1737113750000|2025-01-17 11:35:50|111557.6|111532.6|111555.2|111530.2|111557.6|111532.6|111555.2|111530.2|5
1737113760000|2025-01-17 11:36:00|111554.3|111529.3|111554.5|111529.5|111554.5|111529.5|111553.1|111528.1|4
1737113770000|2025-01-17 11:36:10|111555.2|111530.2|111556.8|111531.8|111556.8|111531.8|111554.6|111529.6|4
1737113780000|2025-01-17 11:36:20|111557.7|111532.7|111557.7|111532.7|111558.2|111533.2|111556.3|111531.3|9
1737113790000|2025-01-17 11:36:30|111558.5|111533.5|111557.6|111532.6|111558.5|111533.5|111557.6|111532.6|3
1737113800000|2025-01-17 11:36:40|111557.3|111532.3|111555.9|111530.9|111557.3|111532.3|111555.9|111530.9|3
1737113810000|2025-01-17 11:36:50|111554.8|111529.8|111554.3|111529.3|111555.3|111530.3|111552.6|111527.6|13
1737113820000|2025-01-17 11:37:00|111555.3|111530.3|111556.7|111531.7|111558.1|111533.1|111555.3|111530.3|11
1737113830000|2025-01-17 11:37:10|111557.2|111532.2|111561.5|111536.5|111564.4|111539.4|111557.2|111532.2|20
1737113840000|2025-01-17 11:37:20|111562|111537|111570.3|111520.3|111572.8|111537|111560.9|111520.3|8
1737113850000|2025-01-17 11:37:30|111568.7|111518.7|111568.6|111518.6|111569.3|111519.3|111567.6|111517.6|6
1737113860000|2025-01-17 11:37:40|111569.3|111519.3|111573|111523|111573.7|111523.7|111569.3|111519.3|7
1737113870000|2025-01-17 11:37:50|111572.2|111522.2|111572.9|111522.9|111572.9|111522.9|111572.2|111522.2|2
1737113880000|2025-01-17 11:38:00|111572.3|111522.3|111565.7|111515.7|111572.3|111522.3|111564.9|111514.9|8
1737113890000|2025-01-17 11:38:10|111566.3|111516.3|111567|111517|111567|111517|111566.3|111516.3|2
1737113900000|2025-01-17 11:38:20|111567.9|111517.9|111572.1|111522.1|111572.1|111522.1|111567.9|111517.9|3
1737113910000|2025-01-17 11:38:30|111572.3|111522.3|111573.2|111523.2|111575.2|111525.2|111572.3|111522.3|5
1737113920000|2025-01-17 11:38:40|111572.1|111522.1|111567.8|111517.8|111572.1|111522.1|111566.8|111516.8|6
1737113930000|2025-01-17 11:38:50|111566.8|111516.8|111558.4|111508.4|111566.8|111516.8|111556.5|111506.5|16
1737113940000|2025-01-17 11:39:00|111559|111509|111572.3|111522.3|111572.3|111522.3|111559|111509|11
1737113950000|2025-01-17 11:39:10|111573.2|111523.2|111571.6|111546.6|111585.2|111547.7|111571.6|111523.2|21
1737113960000|2025-01-17 11:39:20|111569.2|111544.2|111570.5|111545.5|111570.5|111545.5|111569.1|111544.1|12
1737113970000|2025-01-17 11:39:30|111570.1|111545.1|111571.4|111546.4|111571.4|111546.4|111569.1|111544.1|9
1737113980000|2025-01-17 11:39:40|111570.8|111545.8|111570.3|111545.3|111572.3|111547.3|111569.7|111544.7|5
1737113990000|2025-01-17 11:39:50|111568.6|111543.6|111576.4|111551.4|111576.4|111551.4|111564.1|111539.1|32
1737114000000|2025-01-17 11:40:00|111574.8|111549.8|111560.4|111535.4|111574.8|111549.8|111557.6|111532.6|30
1737114010000|2025-01-17 11:40:10|111561.2|111536.2|111564.4|111539.4|111567.7|111542.7|111560.4|111535.4|26
1737114020000|2025-01-17 11:40:20|111565.4|111540.4|111569.7|111544.7|111569.7|111544.7|111565.4|111540.4|14
1737114030000|2025-01-17 11:40:30|111570.7|111545.7|111571|111546|111575.1|111550.1|111568.7|111543.7|30
1737114040000|2025-01-17 11:40:40|111571.9|111546.9|111575.8|111550.8|111575.9|111550.9|111570.9|111545.9|36
1737114050000|2025-01-17 11:40:50|111576.8|111551.8|111578|111553|111578|111553|111575.8|111550.8|5
1737114060000|2025-01-17 11:41:00|111577.1|111552.1|111575.9|111550.9|111577.1|111552.1|111575.9|111550.9|2
1737114070000|2025-01-17 11:41:10|111578.1|111553.1|111589.8|111539.8|111589.8|111553.1|111573|111536.2|21
1737114080000|2025-01-17 11:41:20|111589.2|111539.2|111593.4|111543.4|111593.8|111549.9|111574.9|111535.5|14
1737114090000|2025-01-17 11:41:30|111593.6|111543.6|111595.6|111545.6|111595.6|111545.6|111593.4|111543.4|7
1737114100000|2025-01-17 11:41:40|111595.1|111545.1|111594.7|111544.7|111595.5|111545.5|111594.7|111544.7|5
1737114110000|2025-01-17 11:41:50|111594.8|111544.8|111594.9|111544.9|111594.9|111544.9|111594.8|111544.8|2
1737114120000|2025-01-17 11:42:00|111594|111544|111585.9|111535.9|111594|111544|111585.2|111535.2|11
1737114130000|2025-01-17 11:42:10|111585.2|111535.2|111569.9|111544.9|111586.7|111544.9|111565.3|111533.3|15
1737114140000|2025-01-17 11:42:20|111570.6|111545.6|111575.6|111550.6|111575.6|111550.6|111570.6|111545.6|8
1737114150000|2025-01-17 11:42:30|111576.4|111551.4|111579.2|111554.2|111579.2|111554.2|111575.5|111550.5|10
1737114160000|2025-01-17 11:42:40|111580.4|111555.4|111579.4|111554.4|111580.4|111555.4|111578.4|111553.4|4
1737114170000|2025-01-17 11:42:50|111578.4|111553.4|111576.5|111551.5|111578.4|111553.4|111575.1|111550.1|9
1737114180000|2025-01-17 11:43:00|111577.2|111552.2|111575.5|111550.5|111577.2|111552.2|111575.5|111550.5|3
1737114190000|2025-01-17 11:43:10|111571.4|111546.4|111574.2|111549.2|111574.2|111549.2|111568.5|111543.5|7
1737114200000|2025-01-17 11:43:20|111574.7|111549.7|111582.9|111557.9|111582.9|111557.9|111574.7|111549.7|7
1737114210000|2025-01-17 11:43:30|111583.4|111558.4|111588.1|111563.1|111588.6|111563.6|111583.4|111558.4|8
1737114220000|2025-01-17 11:43:40|111587.6|111562.6|111587.1|111562.1|111587.6|111562.6|111585.9|111560.9|5
1737114230000|2025-01-17 11:43:50|111587.8|111562.8|111590.2|111565.2|111590.2|111565.2|111587.8|111562.8|3
1737114240000|2025-01-17 11:44:00|111589.7|111564.7|111590.5|111565.5|111590.5|111565.5|111589.7|111564.7|3
1737114250000|2025-01-17 11:44:10|111591|111566|111590.2|111565.2|111591|111566|111590.2|111565.2|3
1737114260000|2025-01-17 11:44:20|111589.2|111564.2|111592.4|111567.4|111592.4|111567.4|111589.2|111564.2|3
1737114270000|2025-01-17 11:44:30|111593.6|111568.6|111592.1|111567.1|111594|111569|111588.9|111563.9|11
1737114280000|2025-01-17 11:44:40|111592.6|111567.6|111593.9|111568.9|111598.9|111573.9|111592.6|111567.6|14
1737114290000|2025-01-17 11:44:50|111593.4|111568.4|111592.8|111567.8|111594.5|111569.5|111592.8|111567.8|4
1737114300000|2025-01-17 11:45:00|111593.7|111568.7|111597|111572|111597|111572|111593.7|111568.7|8
1737114310000|2025-01-17 11:45:10|111597.6|111572.6|111643.9|111593.9|111644.9|111602.4|111597.6|111572.6|28
1737114320000|2025-01-17 11:45:20|111642.4|111592.4|111637.8|111587.8|111646.2|111596.2|111637.8|111587.8|11
1737114330000|2025-01-17 11:45:30|111638.3|111588.3|111639|111589|111641.4|111591.4|111638.3|111588.3|8
1737114340000|2025-01-17 11:45:40|111640|111590|111616.3|111591.3|111640|111604.6|111616.3|111590|14
1737114350000|2025-01-17 11:45:50|111616.5|111591.5|111616.3|111591.3|111617|111592|111616.3|111591.3|4
1737114360000|2025-01-17 11:46:00|111616.1|111591.1|111611.1|111586.1|111616.1|111591.1|111609.4|111584.4|12
1737114370000|2025-01-17 11:46:10|111611.6|111586.6|111624.2|111599.2|111624.2|111599.2|111611.6|111586.6|25
1737114380000|2025-01-17 11:46:20|111623.8|111598.8|111624.9|111599.9|111626.5|111601.5|111623.2|111598.2|19
1737114390000|2025-01-17 11:46:30|111626.4|111601.4|111625.2|111600.2|111628.5|111603.5|111625.2|111600.2|5
1737114400000|2025-01-17 11:46:40|111624.8|111599.8|111624.5|111599.5|111625.1|111600.1|111623.3|111598.3|5
1737114410000|2025-01-17 11:46:50|111624|111599|111617.7|111592.7|111624|111599|111617.7|111592.7|9
1737114420000|2025-01-17 11:47:00|111618.7|111593.7|111619.4|111594.4|111620.8|111595.8|111618.7|111593.7|10
1737114430000|2025-01-17 11:47:10|111620.3|111595.3|111622.4|111597.4|111626.1|111601.1|111620.1|111595.1|15
1737114440000|2025-01-17 11:47:20|111622.9|111597.9|111619|111594|111622.9|111597.9|111618.8|111593.8|8
1737114450000|2025-01-17 11:47:30|111619.4|111594.4|111619|111594|111619.4|111594.4|111619|111594|2
1737114460000|2025-01-17 11:47:40|111619.1|111594.1|111613.3|111588.3|111619.6|111594.6|111613.3|111588.3|14
1737114470000|2025-01-17 11:47:50|111613.9|111588.9|111618|111593|111618|111593|111613.9|111588.9|6
1737114480000|2025-01-17 11:48:00|111617.2|111592.2|111618.4|111593.4|111618.4|111593.4|111613.9|111588.9|7
1737114490000|2025-01-17 11:48:10|111619.5|111594.5|111625.3|111600.3|111625.3|111600.3|111618.8|111593.8|12
1737114500000|2025-01-17 11:48:20|111624.8|111599.8|111624.4|111599.4|111626.2|111601.2|111623.9|111598.9|7
1737114510000|2025-01-17 11:48:30|111623.8|111598.8|111627.8|111602.8|111628.3|111603.3|111623.8|111598.8|6
1737114520000|2025-01-17 11:48:40|111628.3|111603.3|111618.1|111593.1|111628.9|111603.9|111617.9|111592.9|21
1737114530000|2025-01-17 11:48:50|111618.5|111593.5|111614.3|111589.3|111618.6|111593.6|111614.3|111589.3|15
1737114540000|2025-01-17 11:49:00|111612.9|111587.9|111610|111585|111612.9|111587.9|111608|111583|6
1737114550000|2025-01-17 11:49:10|111608|111583|111611.9|111586.9|111611.9|111586.9|111607.6|111582.6|7
1737114560000|2025-01-17 11:49:20|111610.1|111585.1|111611.3|111586.3|111611.3|111586.3|111609.4|111584.4|3
1737114570000|2025-01-17 11:49:30|111610.6|111585.6|111612.6|111587.6|111612.6|111587.6|111608.7|111583.7|5
1737114580000|2025-01-17 11:49:40|111611.9|111586.9|111611.9|111586.9|111611.9|111586.9|111611.9|111586.9|1
1737114590000|2025-01-17 11:49:50|111611.1|111586.1|111609.7|111584.7|111611.1|111586.1|111609.7|111584.7|2
1737114600000|2025-01-17 11:50:00|111610.4|111585.4|111600.4|111575.4|111610.4|111585.4|111600.4|111575.4|16
1737114610000|2025-01-17 11:50:10|111600.1|111575.1|111600.1|111575.1|111600.6|111575.6|111600.1|111575.1|5
1737114620000|2025-01-17 11:50:20|111600.6|111575.6|111600.9|111575.9|111602.6|111577.6|111599.2|111574.2|6
1737114630000|2025-01-17 11:50:30|111601.8|111576.8|111600.9|111575.9|111601.8|111576.8|111600.1|111575.1|5
1737114640000|2025-01-17 11:50:40|111601|111576|111601.9|111576.9|111601.9|111576.9|111600.2|111575.2|4
1737114650000|2025-01-17 11:50:50|111600.2|111575.2|111606.5|111581.5|111606.8|111581.8|111600.2|111575.2|13
1737114660000|2025-01-17 11:51:00|111607.4|111582.4|111605.6|111580.6|111607.4|111582.4|111605.6|111580.6|2
1737114670000|2025-01-17 11:51:10|111605.4|111580.4|111605.7|111580.7|111605.7|111580.7|111605.4|111580.4|2
1737114680000|2025-01-17 11:51:20|111605.4|111580.4|111605.7|111580.7|111606.4|111581.4|111605.4|111580.4|4
1737114690000|2025-01-17 11:51:30|111603.6|111578.6|111604.5|111579.5|111604.5|111579.5|111602.2|111577.2|3
1737114700000|2025-01-17 11:51:40|111605.6|111580.6|111605.2|111580.2|111606.4|111581.4|111604.2|111579.2|6
1737114710000|2025-01-17 11:51:50|111606.2|111581.2|111608.1|111583.1|111608.2|111583.2|111606.2|111581.2|4
1737114720000|2025-01-17 11:52:00|111609.8|111584.8|111613.5|111588.5|111613.5|111588.5|111609.8|111584.8|12
1737114730000|2025-01-17 11:52:10|111614.3|111589.3|111612.9|111587.9|111616.3|111591.3|111611.2|111586.2|15
1737114740000|2025-01-17 11:52:20|111612.2|111587.2|111622.8|111572.8|111623.6|111587.2|111609.5|111562.5|21
1737114750000|2025-01-17 11:52:30|111622.1|111572.1|111621.3|111571.3|111622.1|111572.1|111614.3|111564.3|17
1737114760000|2025-01-17 11:52:40|111621.9|111571.9|111604.6|111579.6|111621.9|111582|111604.6|111569.3|11
1737114770000|2025-01-17 11:52:50|111605.6|111580.6|111600.6|111575.6|111605.6|111580.6|111600.6|111575.6|8
1737114780000|2025-01-17 11:53:00|111600.1|111575.1|111597.2|111572.2|111600.1|111575.1|111596.3|111571.3|17
1737114790000|2025-01-17 11:53:10|111596.7|111571.7|111597.9|111572.9|111597.9|111572.9|111596|111571|10
1737114800000|2025-01-17 11:53:20|111598.2|111573.2|111599.9|111574.9|111600.1|111575.1|111598.2|111573.2|3
1737114810000|2025-01-17 11:53:30|111611.3|111561.3|111611.2|111561.2|111615.1|111565.1|111610.5|111560.5|9
1737114820000|2025-01-17 11:53:40|111610.3|111560.3|111594.8|111569.8|111612.6|111570.8|111590.1|111556.7|27
1737114830000|2025-01-17 11:53:50|111594.1|111569.1|111596.8|111571.8|111598.5|111573.5|111593.3|111568.3|28
1737114840000|2025-01-17 11:54:00|111595.8|111570.8|111594.5|111569.5|111596.9|111571.9|111594.5|111569.5|12
1737114850000|2025-01-17 11:54:10|111595.1|111570.1|111597.3|111572.3|111600.2|111575.2|111594.4|111569.4|19
1737114860000|2025-01-17 11:54:20|111596.5|111571.5|111594|111569|111596.5|111571.5|111594|111569|4
1737114870000|2025-01-17 11:54:30|111593.4|111568.4|111596.9|111571.9|111599.9|111574.9|111593.4|111568.4|11
1737114880000|2025-01-17 11:54:40|111596.3|111571.3|111596.5|111546.5|111596.5|111571.3|111581.4|111545|21
1737114890000|2025-01-17 11:54:50|111597|111547|111598|111548|111598|111548|111595.4|111545.4|7
1737114900000|2025-01-17 11:55:00|111597.5|111547.5|111597.8|111547.8|111598.4|111548.4|111597.1|111547.1|5
1737114910000|2025-01-17 11:55:10|111598.3|111548.3|111592.7|111542.7|111599|111549|111592.7|111542.7|15
1737114920000|2025-01-17 11:55:20|111592|111542|111584.2|111559.2|111592|111562.4|111577.5|111542|15
1737114930000|2025-01-17 11:55:30|111586.1|111561.1|111580.8|111555.8|111586.1|111561.1|111575.3|111550.3|23
1737114940000|2025-01-17 11:55:40|111580.2|111555.2|111588.7|111563.7|111592.1|111567.1|111580.2|111555.2|27
1737114950000|2025-01-17 11:55:50|111586.6|111561.6|111590|111565|111596.5|111571.5|111584.5|111559.5|26
1737114960000|2025-01-17 11:56:00|111590.6|111565.6|111591.3|111566.3|111592.5|111567.5|111587.4|111562.4|30
1737114970000|2025-01-17 11:56:10|111591.8|111566.8|111591.8|111566.8|111593.3|111568.3|111588.8|111563.8|25
1737114980000|2025-01-17 11:56:20|111591.3|111566.3|111585.8|111560.8|111591.3|111566.3|111581|111556|17
1737114990000|2025-01-17 11:56:30|111585.3|111560.3|111587.5|111562.5|111588.9|111563.9|111585.3|111560.3|12
1737115000000|2025-01-17 11:56:40|111586.6|111561.6|111585.3|111560.3|111586.6|111561.6|111580.9|111555.9|14
1737115010000|2025-01-17 11:56:50|111586.3|111561.3|111584.4|111559.4|111586.8|111561.8|111582.1|111557.1|14
1737115020000|2025-01-17 11:57:00|111585|111560|111585.9|111560.9|111586.2|111561.2|111582.4|111557.4|11
1737115030000|2025-01-17 11:57:10|111585.6|111560.6|111588.2|111563.2|111588.2|111563.2|111585.2|111560.2|6
1737115040000|2025-01-17 11:57:20|111588.1|111563.1|111583.7|111558.7|111590|111565|111573.9|111548.9|29
1737115050000|2025-01-17 11:57:30|111583.9|111558.9|111575.1|111550.1|111583.9|111558.9|111575.1|111550.1|19
1737115060000|2025-01-17 11:57:40|111576|111551|111580.4|111555.4|111580.9|111555.9|111576|111551|12
1737115070000|2025-01-17 11:57:50|111581.1|111556.1|111581.1|111556.1|111584.3|111559.3|111578.5|111553.5|40
1737115080000|2025-01-17 11:58:00|111580.5|111555.5|111584.7|111559.7|111588.9|111563.9|111579.8|111554.8|29
1737115090000|2025-01-17 11:58:10|111584.2|111559.2|111584.2|111559.2|111585.3|111560.3|111582.3|111557.3|13
1737115100000|2025-01-17 11:58:20|111583.5|111558.5|111585.1|111560.1|111586|111561|111577.9|111552.9|22
1737115110000|2025-01-17 11:58:30|111583.5|111558.5|111575.6|111550.6|111585.9|111560.9|111572.3|111547.3|18
1737115120000|2025-01-17 11:58:40|111575.1|111550.1|111576.5|111551.5|111577.9|111552.9|111571.6|111546.6|22
1737115130000|2025-01-17 11:58:50|111575.9|111550.9|111564.1|111539.1|111575.9|111550.9|111562.4|111537.4|13
1737115140000|2025-01-17 11:59:00|111565.4|111540.4|111568.8|111543.8|111570.9|111545.9|111564.5|111539.5|18
1737115150000|2025-01-17 11:59:10|111569.4|111544.4|111569.3|111544.3|111569.4|111544.4|111568.7|111543.7|3
1737115160000|2025-01-17 11:59:20|111569.4|111544.4|111568.6|111543.6|111569.4|111544.4|111567.3|111542.3|9
1737115170000|2025-01-17 11:59:30|111568|111543|111566|111541|111568|111543|111565.8|111540.8|5
1737115180000|2025-01-17 11:59:40|111566.6|111541.6|111561.3|111536.3|111566.6|111541.6|111560.4|111535.4|15
1737115190000|2025-01-17 11:59:50|111561.9|111536.9|111562|111537|111562.5|111537.5|111561.2|111536.2|5
1737115200000|2025-01-17 12:00:00|111561.3|111536.3|111555|111530|111565|111540|111555|111530|38
1737115210000|2025-01-17 12:00:10|111555.9|111530.9|111548|111523|111557.2|111532.2|111548|111523|19
1737115220000|2025-01-17 12:00:20|111547.7|111522.7|111549.5|111524.5|111553.7|111528.7|111544.8|111519.8|31
1737115230000|2025-01-17 12:00:30|111550.1|111525.1|111549.9|111524.9|111553.9|111528.9|111549.9|111524.9|18
1737115240000|2025-01-17 12:00:40|111550.7|111525.7|111556.8|111531.8|111557.9|111532.9|111550.7|111525.7|11
1737115250000|2025-01-17 12:00:50|111556.5|111531.5|111555.4|111530.4|111556.5|111531.5|111551.1|111526.1|10
1737115260000|2025-01-17 12:01:00|111556|111531|111553.1|111528.1|111558|111533|111552|111527|14
1737115270000|2025-01-17 12:01:10|111553.7|111528.7|111560.3|111535.3|111560.3|111535.3|111553.7|111528.7|13
1737115280000|2025-01-17 12:01:20|111559.4|111534.4|111553.1|111528.1|111559.4|111534.4|111548.7|111523.7|30
1737115290000|2025-01-17 12:01:30|111551.5|111526.5|111546|111521|111553.1|111528.1|111542.8|111517.8|27
1737115300000|2025-01-17 12:01:40|111546.7|111521.7|111547.6|111522.6|111548.3|111523.3|111544.5|111519.5|18
1737115310000|2025-01-17 12:01:50|111547|111522|111545|111520|111547|111522|111537.2|111512.2|22
1737115320000|2025-01-17 12:02:00|111542.6|111517.6|111547.7|111522.7|111551.4|111526.4|111542.6|111517.6|32
1737115330000|2025-01-17 12:02:10|111548.2|111523.2|111556.1|111531.1|111556.4|111531.4|111542|111517|32
1737115340000|2025-01-17 12:02:20|111555.8|111530.8|111556.1|111531.1|111556.1|111531.1|111555.8|111530.8|2
1737115350000|2025-01-17 12:02:30|111555.7|111530.7|111583.9|111558.9|111584.1|111559.1|111555.7|111530.7|25
1737115360000|2025-01-17 12:02:40|111584.3|111559.3|111592.6|111567.6|111593.8|111568.8|111584.3|111559.3|28
1737115370000|2025-01-17 12:02:50|111593.4|111568.4|111600.1|111575.1|111602.2|111577.2|111593.4|111568.4|30
1737115380000|2025-01-17 12:03:00|111599.9|111574.9|111609.1|111584.1|111611.2|111586.2|111599.4|111574.4|16
1737115390000|2025-01-17 12:03:10|111608.1|111583.1|111610.1|111585.1|111617.8|111592.8|111608.1|111583.1|21
1737115400000|2025-01-17 12:03:20|111610.6|111585.6|111613.8|111588.8|111618.2|111593.2|111610.6|111585.6|32
1737115410000|2025-01-17 12:03:30|111613.3|111588.3|111602.7|111577.7|111613.3|111588.3|111602.6|111577.6|22
1737115420000|2025-01-17 12:03:40|111602.2|111577.2|111613.6|111588.6|111615.9|111590.9|111602.2|111577.2|22
1737115430000|2025-01-17 12:03:50|111615.9|111590.9|111612.8|111587.8|111617.9|111592.9|111612.3|111587.3|20
1737115440000|2025-01-17 12:04:00|111613.6|111588.6|111617.4|111592.4|111618.1|111593.1|111613.6|111588.6|19
1737115450000|2025-01-17 12:04:10|111616.2|111591.2|111614.4|111589.4|111617.4|111592.4|111614|111589|14
1737115460000|2025-01-17 12:04:20|111615.4|111590.4|111614.6|111589.6|111616.2|111591.2|111614.2|111589.2|11
1737115470000|2025-01-17 12:04:30|111614.2|111589.2|111615|111590|111615.3|111590.3|111607.9|111582.9|32
1737115480000|2025-01-17 12:04:40|111615.5|111590.5|111613.5|111588.5|111616.2|111591.2|111612.1|111587.1|14
1737115490000|2025-01-17 12:04:50|111615.6|111590.6|111633.9|111608.9|111633.9|111608.9|111613.8|111588.8|43
1737115500000|2025-01-17 12:05:00|111637.6|111612.6|111638.4|111613.4|111642.8|111617.8|111636.4|111611.4|41
1737115510000|2025-01-17 12:05:10|111637.7|111612.7|111630|111605|111637.8|111612.8|111626.7|111601.7|37
1737115520000|2025-01-17 12:05:20|111630.5|111605.5|111631.6|111606.6|111633.1|111608.1|111628.8|111603.8|29
1737115530000|2025-01-17 12:05:30|111631.1|111606.1|111631.8|111606.8|111637|111612|111631|111606|20
1737115540000|2025-01-17 12:05:40|111631.5|111606.5|111619.7|111594.7|111631.8|111606.8|111619.6|111594.6|33
1737115550000|2025-01-17 12:05:50|111617.1|111592.1|111621.1|111596.1|111621.7|111596.7|111613.4|111588.4|32
1737115560000|2025-01-17 12:06:00|111621.5|111596.5|111615.4|111590.4|111621.6|111596.6|111615.2|111590.2|16
1737115570000|2025-01-17 12:06:10|111615.1|111590.1|111614|111589|111615.1|111590.1|111610.8|111585.8|18
1737115580000|2025-01-17 12:06:20|111614.7|111589.7|111615.6|111590.6|111617.6|111592.6|111610.6|111585.6|17
1737115590000|2025-01-17 12:06:30|111616.5|111591.5|111614.8|111589.8|111619.8|111594.8|111614.4|111589.4|12
1737115600000|2025-01-17 12:06:40|111612.6|111587.6|111598|111573|111612.6|111587.6|111596.8|111571.8|24
1737115610000|2025-01-17 12:06:50|111598.8|111573.8|111596.7|111571.7|111603.8|111578.8|111595.8|111570.8|25
1737115620000|2025-01-17 12:07:00|111597.2|111572.2|111592.3|111542.3|111601.2|111576.2|111580.9|111542|16
1737115630000|2025-01-17 12:07:10|111592.1|111542.1|111591.5|111541.5|111599.8|111549.8|111591|111541|24
1737115640000|2025-01-17 12:07:20|111592.9|111542.9|111603.2|111553.2|111603.7|111553.7|111592.9|111542.9|12
1737115650000|2025-01-17 12:07:30|111602.3|111552.3|111601.9|111551.9|111602.4|111552.4|111599.5|111549.5|10
1737115660000|2025-01-17 12:07:40|111601.4|111551.4|111597.3|111547.3|111602|111552|111594|111544|11
1737115670000|2025-01-17 12:07:50|111598.6|111548.6|111592.1|111567.1|111598.6|111567.1|111585.5|111548.6|16
1737115680000|2025-01-17 12:08:00|111590.6|111565.6|111597.3|111572.3|111597.3|111572.3|111588.9|111563.9|26
1737115690000|2025-01-17 12:08:10|111596.4|111571.4|111600.1|111575.1|111600.7|111575.7|111596.4|111571.4|9
1737115700000|2025-01-17 12:08:20|111601.2|111576.2|111595.8|111570.8|111604.3|111579.3|111595.2|111570.2|19
1737115710000|2025-01-17 12:08:30|111595.2|111570.2|111601.5|111576.5|111602.9|111577.9|111592.4|111567.4|21
1737115720000|2025-01-17 12:08:40|111600.8|111575.8|111603.7|111578.7|111604.5|111579.5|111595.2|111570.2|21
1737115730000|2025-01-17 12:08:50|111604.4|111579.4|111607.5|111582.5|111607.5|111582.5|111604.4|111579.4|5
1737115740000|2025-01-17 12:09:00|111605.5|111580.5|111613.2|111588.2|111627.1|111589|111604.8|111570.9|22
1737115750000|2025-01-17 12:09:10|111611.2|111586.2|111605.3|111580.3|111613.2|111588.2|111605.3|111580.3|7
1737115760000|2025-01-17 12:09:20|111606.6|111581.6|111607.3|111582.3|111608.7|111583.7|111604.6|111579.6|16
1737115770000|2025-01-17 12:09:30|111606.8|111581.8|111606.2|111581.2|111609.1|111584.1|111605.2|111580.2|13
1737115780000|2025-01-17 12:09:40|111607.5|111582.5|111593.7|111568.7|111610|111585|111593.4|111568.4|14
1737115790000|2025-01-17 12:09:50|111594.1|111569.1|111588.9|111563.9|111595.1|111570.1|111588.4|111563.4|16
1737115800000|2025-01-17 12:10:00|111592.7|111567.7|111588.9|111563.9|111592.7|111567.7|111587.9|111562.9|7
1737115810000|2025-01-17 12:10:10|111587.9|111562.9|111579.5|111554.5|111594.1|111569.1|111579.5|111554.5|25
1737115820000|2025-01-17 12:10:20|111581.8|111556.8|111589|111564|111597.3|111572.3|111581.8|111556.8|34
1737115830000|2025-01-17 12:10:30|111589.5|111564.5|111593.5|111568.5|111595.2|111570.2|111589.5|111564.5|27
1737115840000|2025-01-17 12:10:40|111592.8|111567.8|111588.5|111563.5|111592.8|111567.8|111584.4|111559.4|23
1737115850000|2025-01-17 12:10:50|111588|111563|111579.3|111554.3|111589.3|111564.3|111579|111554|27
1737115860000|2025-01-17 12:11:00|111578.8|111553.8|111590.8|111540.8|111592|111555.5|111578.1|111540.8|23
1737115870000|2025-01-17 12:11:10|111590.2|111540.2|111575.3|111550.3|111590.2|111552.3|111574.7|111536|13
1737115880000|2025-01-17 12:11:20|111575.7|111550.7|111574.3|111549.3|111575.8|111550.8|111573.1|111548.1|15
1737115890000|2025-01-17 12:11:30|111575.1|111550.1|111574.2|111549.2|111577|111552|111574.2|111549.2|8
1737115900000|2025-01-17 12:11:40|111574.6|111549.6|111596.7|111546.7|111598.1|111549.6|111574.6|111540.2|12
1737115910000|2025-01-17 12:11:50|111597.6|111547.6|111585.9|111560.9|111602.1|111561.5|111584|111545.7|18
1737115920000|2025-01-17 12:12:00|111584.7|111559.7|111584|111559|111587.3|111562.3|111584|111559|6
1737115930000|2025-01-17 12:12:10|111583.6|111558.6|111579.9|111554.9|111584.2|111559.2|111579.9|111554.9|11
1737115940000|2025-01-17 12:12:20|111580.5|111555.5|111586|111536|111586.8|111555.5|111576.3|111536|11
1737115950000|2025-01-17 12:12:30|111587|111537|111587.1|111537.1|111591.6|111541.6|111586.3|111536.3|18
1737115960000|2025-01-17 12:12:40|111589.1|111539.1|111589.8|111539.8|111591.5|111541.5|111586.4|111536.4|12
1737115970000|2025-01-17 12:12:50|111589.9|111539.9|111573.6|111548.6|111589.9|111551|111571.7|111539.9|9
1737115980000|2025-01-17 12:13:00|111574.5|111549.5|111573.7|111548.7|111578.5|111553.5|111573.7|111548.7|21
1737115990000|2025-01-17 12:13:10|111573.1|111548.1|111572.2|111547.2|111573.6|111548.6|111571.7|111546.7|8
1737116000000|2025-01-17 12:13:20|111571.7|111546.7|111567.7|111542.7|111572.2|111547.2|111567.5|111542.5|11
1737116010000|2025-01-17 12:13:30|111568.8|111543.8|111563.7|111538.7|111568.8|111543.8|111562.4|111537.4|17
1737116020000|2025-01-17 12:13:40|111561.9|111536.9|111551.9|111526.9|111561.9|111536.9|111550.9|111525.9|14
1737116030000|2025-01-17 12:13:50|111555.9|111530.9|111572.8|111522.8|111574.5|111548.2|111552|111520.8|45
1737116040000|2025-01-17 12:14:00|111574.5|111524.5|111566.2|111541.2|111579.7|111543|111565.6|111520.6|27
1737116050000|2025-01-17 12:14:10|111567|111542|111566.6|111541.6|111568.2|111543.2|111564.2|111539.2|24
1737116060000|2025-01-17 12:14:20|111564.8|111539.8|111570.4|111520.4|111577.8|111542.9|111564.8|111520.1|31
1737116070000|2025-01-17 12:14:30|111571.2|111521.2|111566.3|111516.3|111573.3|111523.3|111566.3|111516.3|14
1737116080000|2025-01-17 12:14:40|111567.5|111517.5|111553.5|111528.5|111570.3|111532.8|111553|111516|38
1737116090000|2025-01-17 12:14:50|111553.8|111528.8|111557.5|111532.5|111568.1|111536.3|111549.5|111515.2|21
1737116100000|2025-01-17 12:15:00|111555.1|111530.1|111562.2|111537.2|111574.6|111538.1|111555.1|111522.1|37
1737116110000|2025-01-17 12:15:10|111563.1|111538.1|111571.2|111546.2|111575.9|111550.9|111563.1|111538.1|21
1737116120000|2025-01-17 12:15:20|111572.2|111547.2|111570.6|111545.6|111586.8|111551.1|111570.6|111536.2|23
1737116130000|2025-01-17 12:15:30|111571.1|111546.1|111570.8|111545.8|111572.6|111547.6|111567.9|111542.9|21
1737116140000|2025-01-17 12:15:40|111571.3|111546.3|111594.8|111544.8|111594.8|111557.3|111569|111540.8|33
1737116150000|2025-01-17 12:15:50|111592.6|111542.6|111592.7|111542.7|111593.9|111543.9|111591.5|111541.5|17
1737116160000|2025-01-17 12:16:00|111595|111545|111583.3|111558.3|111595|111559.3|111578.8|111545|20
1737116170000|2025-01-17 12:16:10|111581.4|111556.4|111579.6|111554.6|111582.7|111557.7|111579.6|111554.6|11
1737116180000|2025-01-17 12:16:20|111579.9|111554.9|111596|111546|111596|111555.9|111579.4|111546|10
1737116190000|2025-01-17 12:16:30|111596.2|111546.2|111601.9|111551.9|111602.2|111552.2|111596.2|111546.2|9
1737116200000|2025-01-17 12:16:40|111603.9|111553.9|111601.9|111551.9|111603.9|111553.9|111601.9|111551.9|5
1737116210000|2025-01-17 12:16:50|111602|111552|111603.5|111553.5|111604.4|111554.4|111601.8|111551.8|11
1737116220000|2025-01-17 12:17:00|111605|111555|111602.3|111552.3|111607.1|111557.1|111601.5|111551.5|10
1737116230000|2025-01-17 12:17:10|111602.8|111552.8|111606.5|111556.5|111607.1|111557.1|111602.8|111552.8|5
1737116240000|2025-01-17 12:17:20|111607.1|111557.1|111611.8|111561.8|111614.4|111564.4|111604.9|111554.9|13
1737116250000|2025-01-17 12:17:30|111613.4|111563.4|111612|111562|111616.5|111566.5|111612|111562|9
1737116260000|2025-01-17 12:17:40|111611.1|111561.1|111610.5|111560.5|111611.1|111561.1|111610.5|111560.5|2
1737116270000|2025-01-17 12:17:50|111608.3|111558.3|111595.3|111570.3|111618|111574.6|111593.5|111556.2|32
1737116280000|2025-01-17 12:18:00|111595.7|111570.7|111596.6|111571.6|111598.3|111573.3|111593.8|111568.8|40
1737116290000|2025-01-17 12:18:10|111596|111571|111585.5|111560.5|111598.9|111573.9|111584.8|111559.8|52
1737116300000|2025-01-17 12:18:20|111586.3|111561.3|111584.5|111559.5|111586.3|111561.3|111579.9|111554.9|22
1737116310000|2025-01-17 12:18:30|111585.3|111560.3|111586.6|111561.6|111589.3|111564.3|111585.3|111560.3|12
1737116320000|2025-01-17 12:18:40|111585.6|111560.6|111603.1|111553.1|111603.1|111568.7|111583.7|111546.9|15
1737116330000|2025-01-17 12:18:50|111603.7|111553.7|111604.9|111554.9|111605.3|111555.3|111603.6|111553.6|7
1737116340000|2025-01-17 12:19:00|111605.5|111555.5|111609.5|111559.5|111609.5|111559.5|111605.5|111555.5|13
1737116350000|2025-01-17 12:19:10|111610.3|111560.3|111610.3|111560.3|111610.9|111560.9|111610.3|111560.3|5
1737116360000|2025-01-17 12:19:20|111610.2|111560.2|111610.9|111560.9|111610.9|111560.9|111610.2|111560.2|2
1737116370000|2025-01-17 12:19:30|111610.1|111560.1|111609.6|111559.6|111610.2|111560.2|111606.2|111556.2|18
1737116380000|2025-01-17 12:19:40|111610.2|111560.2|111598.8|111573.8|111612|111578.3|111596.5|111559.6|15
1737116390000|2025-01-17 12:19:50|111601.9|111576.9|111599.5|111574.5|111603.1|111578.1|111599.5|111574.5|15
1737116400000|2025-01-17 12:20:00|111600.8|111575.8|111604.7|111579.7|111604.7|111579.7|111600.8|111575.8|12
1737116420000|2025-01-17 12:20:20|111604.5|111579.5|111610.6|111585.6|111610.9|111585.9|111602.4|111577.4|24
1737116430000|2025-01-17 12:20:30|111615.6|111590.6|111612.7|111587.7|111615.6|111590.6|111611.8|111586.8|13
1737116440000|2025-01-17 12:20:40|111612.4|111587.4|111605.6|111580.6|111612.4|111587.4|111604.6|111579.6|7
1737116450000|2025-01-17 12:20:50|111605.1|111580.1|111617.4|111567.4|111618.3|111580.1|111604.4|111567.3|8
1737116460000|2025-01-17 12:21:00|111617.7|111567.7|111622.6|111597.6|111628.6|111599.5|111617.7|111567.7|17
1737116470000|2025-01-17 12:21:10|111622|111597|111616.4|111591.4|111623.8|111598.8|111616.4|111591.4|12
1737116480000|2025-01-17 12:21:20|111617.3|111592.3|111604.4|111579.4|111632.2|111595.4|111604.3|111579.3|22
1737116490000|2025-01-17 12:21:30|111604.8|111579.8|111610|111585|111610.8|111585.8|111603.6|111578.6|11
1737116500000|2025-01-17 12:21:40|111610.1|111585.1|111607.5|111582.5|111610.1|111585.1|111604.9|111579.9|21
1737116510000|2025-01-17 12:21:50|111606.5|111581.5|111604.1|111579.1|111607.5|111582.5|111603.8|111578.8|10
1737116520000|2025-01-17 12:22:00|111605.7|111580.7|111618.6|111568.6|111620.2|111584|111605.7|111568.6|12
1737116530000|2025-01-17 12:22:10|111618.4|111568.4|111618.4|111568.4|111618.5|111568.5|111618.4|111568.4|3
1737116540000|2025-01-17 12:22:20|111617.7|111567.7|111617.7|111567.7|111617.7|111567.7|111617.7|111567.7|1
1737116550000|2025-01-17 12:22:30|111617.5|111567.5|111600.8|111550.8|111617.5|111574.3|111589.6|111550.8|19
1737116560000|2025-01-17 12:22:40|111601.5|111551.5|111591.7|111566.7|111601.5|111569.8|111587.3|111550.8|15
1737116570000|2025-01-17 12:22:50|111591.6|111566.6|111591.2|111566.2|111592.1|111567.1|111589|111564|10
1737116580000|2025-01-17 12:23:00|111591.5|111566.5|111600.6|111575.6|111602.6|111577.6|111590.6|111565.6|21
1737116590000|2025-01-17 12:23:10|111601.4|111576.4|111601.6|111576.6|111601.6|111576.6|111600.1|111575.1|17
1737116600000|2025-01-17 12:23:20|111600.6|111575.6|111598.4|111573.4|111617|111577.7|111598.4|111559.8|24
1737116610000|2025-01-17 12:23:30|111597.6|111572.6|111624.2|111574.2|111628.5|111586.6|111597.6|111563.6|21
1737116620000|2025-01-17 12:23:40|111624.8|111574.8|111620.4|111570.4|111624.8|111581.8|111606.8|111567.1|19
1737116630000|2025-01-17 12:23:50|111620.5|111570.5|111614.5|111564.5|111620.7|111570.7|111613.7|111563.7|18
1737116640000|2025-01-17 12:24:00|111616|111566|111606.6|111556.6|111622.3|111572.3|111606.5|111556.5|22
1737116650000|2025-01-17 12:24:10|111606.4|111556.4|111606.3|111556.3|111612.1|111571.5|111596.5|111556.3|20
1737116660000|2025-01-17 12:24:20|111608|111558|111624.2|111574.2|111625.2|111575.2|111608|111558|28
1737116670000|2025-01-17 12:24:30|111623.4|111573.4|111622.8|111572.8|111628.8|111582|111607|111569.6|37
1737116680000|2025-01-17 12:24:40|111622.6|111572.6|111622.1|111572.1|111622.6|111572.6|111620|111570|9
1737116690000|2025-01-17 12:24:50|111622.3|111572.3|111619.7|111569.7|111623.1|111573.1|111619.6|111569.6|12
1737116700000|2025-01-17 12:25:00|111619.9|111569.9|111620.7|111570.7|111621.4|111571.4|111619.9|111569.9|6
1737116710000|2025-01-17 12:25:10|111620.9|111570.9|111610.6|111560.6|111621.6|111572.6|111595.7|111560.4|22
1737116720000|2025-01-17 12:25:20|111607|111557|111598.7|111548.7|111612.2|111562.2|111595.8|111545.8|22
1737116730000|2025-01-17 12:25:30|111600.1|111550.1|111579.3|111554.3|111600.1|111560.2|111576.9|111545.2|20
1737116740000|2025-01-17 12:25:40|111580.3|111555.3|111580.6|111555.6|111593|111555.7|111577.7|111542.4|13
1737116750000|2025-01-17 12:25:50|111579.7|111554.7|111579.2|111554.2|111581.5|111556.5|111578.4|111553.4|7
1737116760000|2025-01-17 12:26:00|111580.2|111555.2|111599.6|111549.6|111600.9|111557.2|111580.2|111545.6|25
1737116770000|2025-01-17 12:26:10|111596.2|111546.2|111593.8|111568.8|111600.8|111575.8|111585.6|111546.2|13
1737116780000|2025-01-17 12:26:20|111594.9|111569.9|111612|111562|111612|111573.3|111594.9|111552.9|21
1737116790000|2025-01-17 12:26:30|111610.7|111560.7|111588.9|111563.9|111610.7|111563.9|111586.8|111550.6|14
1737116800000|2025-01-17 12:26:40|111587.9|111562.9|111589.7|111564.7|111595.2|111570.2|111587.9|111562.9|16
1737116810000|2025-01-17 12:26:50|111590.8|111565.8|111602.3|111552.3|111602.3|111568.5|111588.5|111550.7|16
1737116820000|2025-01-17 12:27:00|111604.6|111554.6|111582.8|111557.8|111610.9|111573.7|111579.9|111544.5|29
1737116830000|2025-01-17 12:27:10|111581.8|111556.8|111575.6|111550.6|111589|111557.2|111574.3|111538|18
1737116840000|2025-01-17 12:27:20|111576.7|111551.7|111574.9|111549.9|111576.7|111551.7|111574.1|111549.1|5
1737116850000|2025-01-17 12:27:30|111575.8|111550.8|111581.5|111556.5|111583.3|111558.3|111575.8|111550.8|11
1737116860000|2025-01-17 12:27:40|111584.2|111559.2|111599.3|111549.3|111602.9|111559.2|111580|111547.3|23
1737116870000|2025-01-17 12:27:50|111600.2|111550.2|111599.1|111549.1|111604|111574.2|111592.8|111546.5|20
1737116880000|2025-01-17 12:28:00|111599.7|111549.7|111589.2|111564.2|111599.7|111567.3|111589.2|111549.7|8
1737116890000|2025-01-17 12:28:10|111588.6|111563.6|111596.1|111571.1|111601|111576|111585.8|111560.8|15
1737116900000|2025-01-17 12:28:20|111597.2|111572.2|111608|111583|111618.9|111583.9|111596.6|111568.9|18
1737116910000|2025-01-17 12:28:30|111607|111582|111605.6|111580.6|111608.1|111583.1|111605.6|111580.6|7
1737116920000|2025-01-17 12:28:40|111606.1|111581.1|111602.2|111577.2|111609.9|111584.9|111602.2|111577.2|15
1737116930000|2025-01-17 12:28:50|111601.4|111576.4|111612.5|111562.5|111614.2|111581.2|111593.7|111562.3|15
1737116940000|2025-01-17 12:29:00|111607.3|111557.3|111603.2|111553.2|111607.3|111557.3|111602.7|111552.7|20
1737116950000|2025-01-17 12:29:10|111602.9|111552.9|111605.5|111555.5|111607.1|111557.1|111602.9|111552.9|12
1737116960000|2025-01-17 12:29:20|111604.8|111554.8|111606.4|111556.4|111606.4|111556.4|111603.7|111553.7|13
1737116970000|2025-01-17 12:29:30|111605.1|111555.1|111608.4|111558.4|111610.4|111560.4|111604|111554|15
1737116980000|2025-01-17 12:29:40|111607.8|111557.8|111609.9|111559.9|111613.1|111563.1|111605.9|111555.9|19
1737116990000|2025-01-17 12:29:50|111609.3|111559.3|111634.1|111584.1|111634.5|111584.5|111608.6|111558.6|15
1737117000000|2025-01-17 12:30:00|111634.6|111584.6|111645.8|111595.8|111647.1|111597.1|111634.6|111584.6|24
1737117010000|2025-01-17 12:30:10|111645.2|111595.2|111637.5|111587.5|111645.8|111595.8|111636.5|111586.5|19
1737117020000|2025-01-17 12:30:20|111638|111588|111651.5|111601.5|111652.2|111602.2|111638|111588|11
1737117030000|2025-01-17 12:30:30|111650.8|111600.8|111642.3|111592.3|111650.8|111600.8|111640.3|111590.3|11
1737117040000|2025-01-17 12:30:40|111643.5|111593.5|111651.7|111601.7|111651.7|111601.7|111643.5|111593.5|15
1737117050000|2025-01-17 12:30:50|111652.4|111602.4|111650.8|111600.8|111654.5|111604.5|111649.2|111599.2|26
1737117060000|2025-01-17 12:31:00|111650.1|111600.1|111658.1|111608.1|111658.1|111622.2|111642.8|111600|28
1737117070000|2025-01-17 12:31:10|111657.4|111607.4|111644.6|111619.6|111657.4|111624|111643|111606.3|23
1737117080000|2025-01-17 12:31:20|111643.6|111618.6|111637.9|111612.9|111645.3|111620.3|111637.9|111612.9|16
1737117090000|2025-01-17 12:31:30|111638.6|111613.6|111631.6|111606.6|111638.6|111613.6|111630.3|111605.3|9
1737117100000|2025-01-17 12:31:40|111632.4|111607.4|111636.1|111611.1|111636.1|111611.1|111632.4|111607.4|5
1737117110000|2025-01-17 12:31:50|111636.7|111611.7|111641.8|111616.8|111643.1|111618.1|111636.4|111611.4|17
1737117120000|2025-01-17 12:32:00|111640.9|111615.9|111646.1|111621.1|111646.1|111621.1|111637.8|111612.8|24
1737117130000|2025-01-17 12:32:10|111645.5|111620.5|111644.5|111619.5|111645.5|111620.5|111643.7|111618.7|7
1737117140000|2025-01-17 12:32:20|111643.9|111618.9|111642.8|111617.8|111643.9|111618.9|111642.1|111617.1|5
1737117150000|2025-01-17 12:32:30|111643.4|111618.4|111642.8|111617.8|111643.4|111618.4|111642.8|111617.8|2
1737117160000|2025-01-17 12:32:40|111642.2|111617.2|111631.4|111606.4|111642.2|111617.2|111630|111605|16
1737117170000|2025-01-17 12:32:50|111632|111607|111635.1|111610.1|111635.1|111610.1|111628.2|111603.2|9
1737117180000|2025-01-17 12:33:00|111635.7|111610.7|111640|111615|111643.3|111618.3|111635.7|111610.7|15
1737117190000|2025-01-17 12:33:10|111638.7|111613.7|111632.4|111607.4|111640.1|111615.1|111632.4|111607.4|14
1737117200000|2025-01-17 12:33:20|111633|111608|111643|111618|111643|111618|111631.6|111606.6|27
1737117210000|2025-01-17 12:33:30|111642.5|111617.5|111646.2|111621.2|111646.9|111621.9|111642.5|111617.5|14
1737117220000|2025-01-17 12:33:40|111646.9|111621.9|111640.4|111615.4|111658|111624.5|111639.1|111608|13
1737117230000|2025-01-17 12:33:50|111639.7|111614.7|111632.8|111607.8|111639.7|111614.7|111632.1|111607.1|12
1737117240000|2025-01-17 12:34:00|111633.4|111608.4|111632.8|111607.8|111633.4|111608.4|111632|111607|5
1737117250000|2025-01-17 12:34:10|111633.4|111608.4|111632.9|111607.9|111636.4|111611.4|111627.8|111602.8|20
1737117260000|2025-01-17 12:34:20|111632.2|111607.2|111627.9|111602.9|111632.2|111607.2|111626.5|111601.5|13
1737117270000|2025-01-17 12:34:30|111628.5|111603.5|111623.1|111598.1|111631.1|111606.1|111622.6|111597.6|15
1737117280000|2025-01-17 12:34:40|111625.3|111600.3|111649.9|111599.9|111657.4|111618.3|111625.3|111597.1|19
1737117290000|2025-01-17 12:34:50|111650|111600|111639.8|111589.8|111650.2|111600.2|111639.8|111589.8|18
1737117300000|2025-01-17 12:35:00|111639.6|111589.6|111651.9|111601.9|111656.8|111606.8|111639|111589|34
1737117310000|2025-01-17 12:35:10|111653.9|111603.9|111641.5|111591.5|111654.6|111610.1|111628.8|111591.2|26
1737117320000|2025-01-17 12:35:20|111638.9|111588.9|111631.3|111581.3|111639.5|111589.5|111631|111581|16
1737117330000|2025-01-17 12:35:30|111631.2|111581.2|111618.5|111568.5|111631.2|111581.2|111618.5|111568.5|31
1737117340000|2025-01-17 12:35:40|111619.8|111569.8|111621.8|111571.8|111622.2|111572.2|111617|111567|21
1737117350000|2025-01-17 12:35:50|111617.6|111567.6|111608.7|111558.7|111617.6|111583.2|111601.9|111558.4|23
1737117360000|2025-01-17 12:36:00|111609.4|111559.4|111597|111572|111625|111589|111596.9|111559.4|24
1737117370000|2025-01-17 12:36:10|111597.1|111572.1|111595.3|111570.3|111602.9|111577.9|111589.5|111564.5|26
1737117380000|2025-01-17 12:36:20|111595.9|111570.9|111598.1|111573.1|111598.9|111573.9|111593.3|111568.3|13
1737117390000|2025-01-17 12:36:30|111595|111570|111593.6|111568.6|111599.1|111574.1|111591.3|111566.3|23
1737117400000|2025-01-17 12:36:40|111594.7|111569.7|111591.7|111566.7|111599.4|111574.4|111591.2|111566.2|13
1737117410000|2025-01-17 12:36:50|111592.3|111567.3|111598.4|111573.4|111598.4|111573.4|111588.9|111563.9|14
1737117420000|2025-01-17 12:37:00|111592.5|111567.5|111590.3|111565.3|111607.8|111567.5|111589.6|111552.1|23
1737117430000|2025-01-17 12:37:10|111591.7|111566.7|111599.5|111549.5|111599.7|111568.5|111588.2|111548.1|12
1737117440000|2025-01-17 12:37:20|111600.2|111550.2|111605.7|111555.7|111606.3|111556.3|111600.2|111550.2|11
1737117450000|2025-01-17 12:37:30|111606.4|111556.4|111617.7|111567.7|111617.7|111567.7|111606.4|111556.4|18
1737117460000|2025-01-17 12:37:40|111618.1|111568.1|111615.9|111590.9|111630.2|111592.7|111615.9|111568.1|14
1737117470000|2025-01-17 12:37:50|111617.7|111592.7|111631|111581|111631.6|111592.7|111615.9|111576.8|17
1737117480000|2025-01-17 12:38:00|111632.8|111582.8|111636.9|111586.9|111636.9|111586.9|111631.1|111581.1|7
1737117490000|2025-01-17 12:38:10|111636.2|111586.2|111622.7|111597.7|111636.2|111597.7|111621.7|111585|11
1737117500000|2025-01-17 12:38:20|111622.1|111597.1|111622.5|111597.5|111622.7|111597.7|111621.8|111596.8|5
1737117510000|2025-01-17 12:38:30|111621.8|111596.8|111630.1|111605.1|111631.4|111606.4|111621.8|111596.8|15
1737117520000|2025-01-17 12:38:40|111630.5|111605.5|111628|111603|111630.5|111605.5|111628|111603|5
1737117530000|2025-01-17 12:38:50|111627.4|111602.4|111626.3|111601.3|111627.4|111602.4|111626.3|111601.3|3
1737117540000|2025-01-17 12:39:00|111626.8|111601.8|111627.8|111602.8|111629|111604|111626.8|111601.8|9
1737117550000|2025-01-17 12:39:10|111627.2|111602.2|111626.9|111601.9|111627.2|111602.2|111626.6|111601.6|3
1737117560000|2025-01-17 12:39:20|111627.5|111602.5|111628.7|111603.7|111629.2|111604.2|111627.5|111602.5|7
1737117570000|2025-01-17 12:39:30|111629.3|111604.3|111632.1|111607.1|111633.4|111608.4|111628.6|111603.6|12
1737117580000|2025-01-17 12:39:40|111631.1|111606.1|111635|111610|111635.8|111610.8|111625.8|111600.8|16
1737117590000|2025-01-17 12:39:50|111634.4|111609.4|111633.4|111608.4|111634.7|111609.7|111631.6|111606.6|11
1737117600000|2025-01-17 12:40:00|111639.7|111614.7|111643.8|111618.8|111669.7|111628.6|111639.7|111608.6|42
1737117610000|2025-01-17 12:40:10|111645.3|111620.3|111647.9|111622.9|111655.2|111630.2|111641.1|111616.1|27
1737117620000|2025-01-17 12:40:20|111649.2|111624.2|111649.1|111624.1|111655.9|111630.9|111647.9|111622.9|24
1737117630000|2025-01-17 12:40:30|111651.4|111626.4|111647.8|111622.8|111654.4|111629.4|111644.6|111619.6|18
1737117640000|2025-01-17 12:40:40|111647.2|111622.2|111652.4|111627.4|111654.4|111629.4|111647.2|111622.2|13
1737117650000|2025-01-17 12:40:50|111652.6|111627.6|111657.6|111632.6|111657.6|111632.6|111648.1|111623.1|20
1737117660000|2025-01-17 12:41:00|111657.2|111632.2|111660.6|111635.6|111660.6|111635.6|111657.2|111632.2|7
1737117670000|2025-01-17 12:41:10|111661.4|111636.4|111665.5|111640.5|111665.5|111640.5|111659.5|111634.5|13
1737117680000|2025-01-17 12:41:20|111665.9|111640.9|111658.1|111633.1|111665.9|111640.9|111650.6|111625.6|25
1737117690000|2025-01-17 12:41:30|111658.7|111633.7|111655.9|111630.9|111659|111634|111655.9|111630.9|12
1737117700000|2025-01-17 12:41:40|111655.3|111630.3|111660.1|111635.1|111660.8|111635.8|111655.3|111630.3|12
1737117710000|2025-01-17 12:41:50|111661.7|111636.7|111658.9|111633.9|111663.6|111638.6|111658.9|111633.9|14
1737117720000|2025-01-17 12:42:00|111659.5|111634.5|111664.2|111639.2|111664.2|111639.2|111659.5|111634.5|4
1737117730000|2025-01-17 12:42:10|111665|111640|111665.8|111640.8|111669.1|111644.1|111664.3|111639.3|12
1737117740000|2025-01-17 12:42:20|111666.8|111641.8|111665.1|111640.1|111666.8|111641.8|111665.1|111640.1|3
1737117750000|2025-01-17 12:42:30|111665|111640|111659.5|111634.5|111665|111640|111657.7|111632.7|15
1737117760000|2025-01-17 12:42:40|111660|111635|111660.2|111635.2|111662.3|111637.3|111658.2|111633.2|10
1737117770000|2025-01-17 12:42:50|111659.6|111634.6|111665.2|111640.2|111665.2|111640.2|111659.6|111634.6|10
1737117780000|2025-01-17 12:43:00|111665.8|111640.8|111677|111652|111679|111654|111665.8|111640.8|24
1737117790000|2025-01-17 12:43:10|111676.2|111651.2|111680.9|111655.9|111681.7|111656.7|111676.2|111651.2|15
1737117800000|2025-01-17 12:43:20|111688.7|111663.7|111683.9|111658.9|111688.7|111663.7|111683.2|111658.2|7
1737117810000|2025-01-17 12:43:30|111685|111660|111684.7|111659.7|111687.2|111662.2|111683.2|111658.2|22
1737117820000|2025-01-17 12:43:40|111685|111660|111685.3|111660.3|111688.3|111663.3|111683|111658|20
1737117830000|2025-01-17 12:43:50|111686|111661|111691.7|111666.7|111691.7|111666.7|111686|111661|16
1737117840000|2025-01-17 12:44:00|111691.2|111666.2|111691|111666|111695.3|111670.3|111690.3|111665.3|28
1737117850000|2025-01-17 12:44:10|111690.8|111665.8|111691.9|111666.9|111692.1|111667.1|111689.2|111664.2|17
1737117860000|2025-01-17 12:44:20|111691.4|111666.4|111689.6|111664.6|111691.4|111666.4|111689.6|111664.6|4
1737117870000|2025-01-17 12:44:30|111689.1|111664.1|111689.7|111664.7|111689.7|111664.7|111686.7|111661.7|13
1737117880000|2025-01-17 12:44:40|111690.2|111665.2|111685.7|111660.7|111692|111667|111685.7|111660.7|22
1737117890000|2025-01-17 12:44:50|111686.7|111661.7|111694.7|111669.7|111694.7|111669.7|111686.7|111661.7|18
1737117900000|2025-01-17 12:45:00|111694.2|111669.2|111702.1|111677.1|111704|111679|111694.2|111669.2|20
1737117910000|2025-01-17 12:45:10|111702.7|111677.7|111697.8|111672.8|111702.7|111677.7|111696.9|111671.9|23
1737117920000|2025-01-17 12:45:20|111697.3|111672.3|111695.6|111670.6|111698.4|111673.4|111693.7|111668.7|19
1737117930000|2025-01-17 12:45:30|111694.9|111669.9|111694.6|111669.6|111694.9|111669.9|111693.7|111668.7|3
1737117940000|2025-01-17 12:45:40|111695.6|111670.6|111694.7|111669.7|111701.9|111676.9|111694.1|111669.1|21
1737117950000|2025-01-17 12:45:50|111695.4|111670.4|111697.6|111672.6|111697.6|111672.6|111693.9|111668.9|18
1737117960000|2025-01-17 12:46:00|111696.3|111671.3|111699.6|111674.6|111701|111676|111692.6|111667.6|18
1737117970000|2025-01-17 12:46:10|111700.1|111675.1|111688.7|111663.7|111700.1|111675.1|111687.9|111662.9|16
1737117980000|2025-01-17 12:46:20|111689.6|111664.6|111701.4|111676.4|111702.3|111677.3|111689.6|111664.6|21
1737117990000|2025-01-17 12:46:30|111699.5|111674.5|111691|111666|111701.2|111676.2|111690.5|111665.5|17
1737118000000|2025-01-17 12:46:40|111690.3|111665.3|111695|111670|111695|111670|111687.5|111662.5|24
1737118010000|2025-01-17 12:46:50|111692.7|111667.7|111694.3|111669.3|111696.5|111671.5|111692.1|111667.1|11
1737118020000|2025-01-17 12:47:00|111696.5|111671.5|111702|111677|111703.6|111678.6|111696.5|111671.5|14
1737118030000|2025-01-17 12:47:10|111702.3|111677.3|111698.4|111673.4|111702.3|111677.3|111694.6|111669.6|21
1737118040000|2025-01-17 12:47:20|111696.2|111671.2|111697.6|111672.6|111700.1|111675.1|111694.7|111669.7|12
1737118050000|2025-01-17 12:47:30|111696.6|111671.6|111687|111662|111696.6|111671.6|111686.6|111661.6|19
1737118060000|2025-01-17 12:47:40|111687.6|111662.6|111672.1|111647.1|111687.6|111662.6|111672.1|111647.1|29
1737118070000|2025-01-17 12:47:50|111673.9|111648.9|111673.4|111648.4|111679.2|111654.2|111673.4|111648.4|24
1737118080000|2025-01-17 12:48:00|111674.7|111649.7|111698.3|111648.3|111698.3|111652.3|111673.7|111641.7|21
1737118090000|2025-01-17 12:48:10|111697.9|111647.9|111698.5|111648.5|111698.5|111648.5|111697.9|111647.9|2
1737118100000|2025-01-17 12:48:20|111697.6|111647.6|111686.1|111661.1|111697.6|111661.5|111681.3|111647.6|12
1737118110000|2025-01-17 12:48:30|111685.3|111660.3|111688.1|111663.1|111688.1|111663.1|111685.3|111660.3|9
1737118120000|2025-01-17 12:48:40|111690.7|111665.7|111694.5|111669.5|111699.2|111674.2|111688.2|111663.2|23
1737118130000|2025-01-17 12:48:50|111696.1|111671.1|111703|111678|111703|111678|111696.1|111671.1|14
1737118140000|2025-01-17 12:49:00|111703.6|111678.6|111704|111679|111706.4|111681.4|111700.8|111675.8|21
1737118150000|2025-01-17 12:49:10|111701.7|111676.7|111698|111673|111705.9|111680.9|111698|111673|29
1737118160000|2025-01-17 12:49:20|111697.2|111672.2|111693.4|111668.4|111697.2|111672.2|111691.5|111666.5|7
1737118170000|2025-01-17 12:49:30|111693.8|111668.8|111693.9|111668.9|111693.9|111668.9|111692.9|111667.9|3
1737118180000|2025-01-17 12:49:40|111691.6|111666.6|111691.2|111666.2|111694.5|111669.5|111690.1|111665.1|14
1737118190000|2025-01-17 12:49:50|111691.8|111666.8|111691.1|111666.1|111693.6|111668.6|111690.1|111665.1|16
1737118200000|2025-01-17 12:50:00|111691.9|111666.9|111690.4|111665.4|111693.4|111668.4|111690.4|111665.4|9
1737118210000|2025-01-17 12:50:10|111689.9|111664.9|111696.6|111671.6|111696.6|111671.6|111689.9|111664.9|10
1737118220000|2025-01-17 12:50:20|111695.3|111670.3|111700.4|111675.4|111700.6|111675.6|111694.5|111669.5|21
1737118230000|2025-01-17 12:50:30|111698.3|111673.3|111698.2|111673.2|111701.1|111676.1|111697.6|111672.6|14
1737118240000|2025-01-17 12:50:40|111698.8|111673.8|111696.4|111671.4|111700.9|111675.9|111696.4|111671.4|10
1737118250000|2025-01-17 12:50:50|111695.6|111670.6|111690.8|111665.8|111695.6|111670.6|111690.8|111665.8|14
1737118260000|2025-01-17 12:51:00|111692.9|111667.9|111703.3|111678.3|111703.3|111678.3|111692.9|111667.9|11
1737118270000|2025-01-17 12:51:10|111701.6|111676.6|111695.8|111670.8|111705.5|111680.5|111692.9|111667.9|22
1737118280000|2025-01-17 12:51:20|111696|111671|111695.6|111670.6|111696.7|111671.7|111694.5|111669.5|9
1737118290000|2025-01-17 12:51:30|111695|111670|111686.2|111661.2|111695|111670|111686.2|111661.2|16
1737118300000|2025-01-17 12:51:40|111686.8|111661.8|111695.2|111670.2|111695.2|111670.2|111686.8|111661.8|10
1737118310000|2025-01-17 12:51:50|111695.6|111670.6|111689.8|111664.8|111695.6|111670.6|111688.8|111663.8|17
1737118320000|2025-01-17 12:52:00|111691.2|111666.2|111689.2|111664.2|111691.2|111666.2|111686.6|111661.6|17
1737118330000|2025-01-17 12:52:10|111689.7|111664.7|111676.5|111651.5|111689.7|111664.7|111672.6|111647.6|29
1737118340000|2025-01-17 12:52:20|111677.2|111652.2|111676.5|111651.5|111681.4|111656.4|111676.5|111651.5|18
1737118350000|2025-01-17 12:52:30|111677.1|111652.1|111672.2|111647.2|111677.8|111652.8|111670.6|111645.6|13
1737118360000|2025-01-17 12:52:40|111671.7|111646.7|111668.7|111643.7|111671.7|111646.7|111668.7|111643.7|5
1737118370000|2025-01-17 12:52:50|111667.7|111642.7|111665|111640|111668.3|111643.3|111664.2|111639.2|12
1737118380000|2025-01-17 12:53:00|111665.5|111640.5|111665.8|111640.8|111667.6|111642.6|111664.2|111639.2|21
1737118390000|2025-01-17 12:53:10|111667.5|111642.5|111672.1|111647.1|111673.8|111648.8|111667.5|111642.5|9
1737118400000|2025-01-17 12:53:20|111671.3|111646.3|111678.3|111653.3|111680.6|111655.6|111671.3|111646.3|15
1737118410000|2025-01-17 12:53:30|111678.4|111653.4|111676.6|111651.6|111678.4|111653.4|111671.3|111646.3|14
1737118420000|2025-01-17 12:53:40|111676.2|111651.2|111698.6|111673.6|111698.8|111673.8|111676.2|111651.2|13
1737118430000|2025-01-17 12:53:50|111698.1|111673.1|111707.2|111682.2|111708.4|111683.4|111698.1|111673.1|30
1737118440000|2025-01-17 12:54:00|111704.4|111679.4|111705.6|111680.6|111710.6|111685.6|111704.4|111679.4|17
1737118450000|2025-01-17 12:54:10|111704.9|111679.9|111709.8|111684.8|111709.8|111684.8|111702.3|111677.3|31
1737118460000|2025-01-17 12:54:20|111710.4|111685.4|111718.6|111693.6|111718.7|111693.7|111710.4|111685.4|16
1737118470000|2025-01-17 12:54:30|111718|111693|111710.8|111685.8|111718|111693|111706.4|111681.4|20
1737118480000|2025-01-17 12:54:40|111710.6|111685.6|111713|111688|111716|111691|111708.8|111683.8|39
1737118490000|2025-01-17 12:54:50|111712.1|111687.1|111710.5|111685.5|111713.2|111688.2|111703.6|111678.6|44
1737118500000|2025-01-17 12:55:00|111710.1|111685.1|111713.8|111688.8|111715|111690|111710.1|111685.1|44
1737118510000|2025-01-17 12:55:10|111715.8|111690.8|111714.5|111689.5|111716.3|111691.3|111710.3|111685.3|44
1737118520000|2025-01-17 12:55:20|111714.8|111689.8|111715.8|111690.8|111720.2|111695.2|111713.1|111688.1|34
1737118530000|2025-01-17 12:55:30|111715.5|111690.5|111722.8|111697.8|111722.8|111697.8|111711.6|111686.6|29
1737118540000|2025-01-17 12:55:40|111721.1|111696.1|111714.4|111689.4|111721.1|111696.1|111713.2|111688.2|27
1737118550000|2025-01-17 12:55:50|111715.1|111690.1|111721.1|111696.1|111723|111698|111714.2|111689.2|24
1737118560000|2025-01-17 12:56:00|111720.4|111695.4|111721.2|111696.2|111724.6|111699.6|111719.1|111694.1|14
1737118570000|2025-01-17 12:56:10|111722.4|111697.4|111721.3|111696.3|111726.1|111701.1|111719.7|111694.7|24
1737118580000|2025-01-17 12:56:20|111722.2|111697.2|111720.6|111695.6|111724.1|111699.1|111718|111693|20
1737118590000|2025-01-17 12:56:30|111720.5|111695.5|111722.4|111697.4|111724.1|111699.1|111719.6|111694.6|22
1737118600000|2025-01-17 12:56:40|111722.9|111697.9|111720.7|111695.7|111726.5|111701.5|111720.7|111695.7|18
1737118610000|2025-01-17 12:56:50|111720.1|111695.1|111725.7|111700.7|111726.2|111701.2|111720.1|111695.1|15
1737118620000|2025-01-17 12:57:00|111725.2|111700.2|111717.2|111692.2|111726.2|111701.2|111717.2|111692.2|23
1737118630000|2025-01-17 12:57:10|111716.7|111691.7|111714.3|111689.3|111716.7|111691.7|111713.6|111688.6|16
1737118640000|2025-01-17 12:57:20|111714.8|111689.8|111722.5|111697.5|111723.6|111698.6|111714.8|111689.8|17
1737118650000|2025-01-17 12:57:30|111723.8|111698.8|111735.9|111710.9|111735.9|111710.9|111723.2|111698.2|29
1737118660000|2025-01-17 12:57:40|111735.8|111710.8|111727.6|111702.6|111735.8|111710.8|111726.7|111701.7|32
1737118670000|2025-01-17 12:57:50|111728.2|111703.2|111737.9|111712.9|111738.3|111713.3|111728.2|111703.2|28
1737118680000|2025-01-17 12:58:00|111736.7|111711.7|111749.9|111724.9|111751.8|111726.8|111736.7|111711.7|29
1737118690000|2025-01-17 12:58:10|111751.1|111726.1|111766.8|111741.8|111771.2|111746.2|111748.4|111723.4|46
1737118700000|2025-01-17 12:58:20|111764.7|111739.7|111783.7|111758.7|111788.4|111763.4|111760.3|111735.3|46
1737118710000|2025-01-17 12:58:30|111783.5|111758.5|111766.1|111741.1|111784.5|111759.5|111766.1|111741.1|40
1737118720000|2025-01-17 12:58:40|111767.4|111742.4|111772|111747|111772.8|111747.8|111763|111738|42
1737118730000|2025-01-17 12:58:50|111772.1|111747.1|111764.3|111739.3|111775.1|111750.1|111764.3|111739.3|27
1737118740000|2025-01-17 12:59:00|111762.9|111737.9|111750.2|111725.2|111762.9|111737.9|111746.8|111721.8|35
1737118750000|2025-01-17 12:59:10|111751.8|111726.8|111751.2|111726.2|111753.7|111728.7|111750.8|111725.8|12
1737118760000|2025-01-17 12:59:20|111752|111727|111756.8|111731.8|111756.8|111731.8|111749|111724|19
1737118770000|2025-01-17 12:59:30|111756.1|111731.1|111751.8|111726.8|111756.4|111731.4|111750.5|111725.5|16
1737118780000|2025-01-17 12:59:40|111751.2|111726.2|111754.8|111729.8|111755|111730|111750.6|111725.6|22
1737118790000|2025-01-17 12:59:50|111754.3|111729.3|111758.5|111733.5|111758.5|111733.5|111751.8|111726.8|23
1737118800000|2025-01-17 13:00:00|111761.4|111736.4|111755.9|111730.9|111765.8|111740.8|111750.9|111725.9|38
1737118810000|2025-01-17 13:00:10|111756.5|111731.5|111758.9|111733.9|111759|111734|111756.2|111731.2|25
1737118820000|2025-01-17 13:00:20|111758.6|111733.6|111753.3|111728.3|111760.7|111735.7|111753.3|111728.3|20
1737118830000|2025-01-17 13:00:30|111751.3|111726.3|111750.3|111725.3|111760.5|111735.5|111746.8|111721.8|28
1737118840000|2025-01-17 13:00:40|111749.1|111724.1|111745.9|111720.9|111750.7|111725.7|111743.8|111718.8|24
1737118850000|2025-01-17 13:00:50|111746.5|111721.5|111731.9|111706.9|111746.5|111721.5|111729.6|111704.6|30
1737118860000|2025-01-17 13:01:00|111732.5|111707.5|111719.3|111694.3|111736.4|111711.4|111717.3|111692.3|31
1737118870000|2025-01-17 13:01:10|111719.9|111694.9|111714.3|111689.3|111722.3|111697.3|111710.5|111685.5|31
1737118880000|2025-01-17 13:01:20|111710.7|111685.7|111715.3|111690.3|111715.3|111690.3|111701.1|111676.1|34
1737118890000|2025-01-17 13:01:30|111711.6|111686.6|111714.4|111689.4|111717.6|111692.6|111711|111686|33
1737118900000|2025-01-17 13:01:40|111714.9|111689.9|111708.3|111683.3|111716.2|111691.2|111706.1|111681.1|23
1737118910000|2025-01-17 13:01:50|111708|111683|111713.4|111688.4|111714.2|111689.2|111700.4|111675.4|31
1737118920000|2025-01-17 13:02:00|111713.8|111688.8|111707|111682|111713.8|111688.8|111707|111682|16
1737118930000|2025-01-17 13:02:10|111704.1|111679.1|111708.7|111683.7|111708.7|111683.7|111702.5|111677.5|24
1737118940000|2025-01-17 13:02:20|111708.2|111683.2|111707.8|111682.8|111710.1|111685.1|111706.6|111681.6|25
1737118950000|2025-01-17 13:02:30|111708.5|111683.5|111707.2|111682.2|111710.9|111685.9|111706.4|111681.4|18
1737118960000|2025-01-17 13:02:40|111708.4|111683.4|111709.1|111684.1|111718.8|111693.8|111706.9|111681.9|41
1737118970000|2025-01-17 13:02:50|111709.7|111684.7|111728.2|111703.2|111733|111708|111709.7|111684.7|32
1737118980000|2025-01-17 13:03:00|111732.4|111707.4|111738.2|111713.2|111738.2|111713.2|111725.1|111700.1|25
1737118990000|2025-01-17 13:03:10|111733.2|111708.2|111751.7|111726.7|111751.7|111726.7|111731.4|111706.4|36
1737119000000|2025-01-17 13:03:20|111752|111727|111760.4|111735.4|111761.7|111736.7|111749.3|111724.3|18
1737119010000|2025-01-17 13:03:30|111757.8|111732.8|111741.9|111716.9|111759.5|111734.5|111741.9|111716.9|36
1737119020000|2025-01-17 13:03:40|111744.6|111719.6|111747.5|111722.5|111748.9|111723.9|111743.6|111718.6|19
1737119030000|2025-01-17 13:03:50|111748.2|111723.2|111756.4|111731.4|111760.5|111735.5|111745.5|111720.5|20
1737119040000|2025-01-17 13:04:00|111756.5|111731.5|111751.1|111726.1|111759.1|111734.1|111750.6|111725.6|18
1737119050000|2025-01-17 13:04:10|111752.1|111727.1|111761.9|111736.9|111761.9|111736.9|111751.4|111726.4|12
1737119060000|2025-01-17 13:04:20|111757.3|111732.3|111763.1|111738.1|111763.5|111738.5|111757.3|111732.3|14
1737119070000|2025-01-17 13:04:30|111763.7|111738.7|111763.9|111738.9|111765.7|111740.7|111756.6|111731.6|19
1737119080000|2025-01-17 13:04:40|111764.2|111739.2|111769.8|111744.8|111769.8|111744.8|111759.6|111734.6|19
1737119090000|2025-01-17 13:04:50|111769.2|111744.2|111767.8|111742.8|111770.6|111745.6|111766.6|111741.6|22
1737119100000|2025-01-17 13:05:00|111767.2|111742.2|111767.1|111742.1|111770.6|111745.6|111766.7|111741.7|20
1737119110000|2025-01-17 13:05:10|111767.7|111742.7|111766|111741|111769.7|111744.7|111765|111740|11
1737119120000|2025-01-17 13:05:20|111766.8|111741.8|111782.1|111757.1|111783|111758|111766.4|111741.4|25
1737119130000|2025-01-17 13:05:30|111782.7|111757.7|111787.5|111762.5|111787.7|111762.7|111782.7|111757.7|9
1737119140000|2025-01-17 13:05:40|111788.5|111763.5|111787|111762|111788.5|111763.5|111787|111762|6
1737119150000|2025-01-17 13:05:50|111787.5|111762.5|111776.8|111751.8|111787.5|111762.5|111774|111749|8
1737119160000|2025-01-17 13:06:00|111776.3|111751.3|111783.7|111758.7|111783.7|111758.7|111775.1|111750.1|22
1737119170000|2025-01-17 13:06:10|111783.2|111758.2|111772.6|111747.6|111783.2|111758.2|111766.2|111741.2|32
1737119180000|2025-01-17 13:06:20|111773.3|111748.3|111768.4|111743.4|111775.3|111750.3|111766.9|111741.9|36
1737119190000|2025-01-17 13:06:30|111767.9|111742.9|111777.2|111752.2|111778.7|111753.7|111766.1|111741.1|25
1737119200000|2025-01-17 13:06:40|111778.9|111753.9|111775.9|111750.9|111778.9|111753.9|111775.5|111750.5|26
1737119210000|2025-01-17 13:06:50|111776.3|111751.3|111776.9|111751.9|111780.8|111755.8|111776.3|111751.3|15
1737119220000|2025-01-17 13:07:00|111775.5|111750.5|111771.3|111746.3|111776.1|111751.1|111771.3|111746.3|17
1737119230000|2025-01-17 13:07:10|111772|111747|111781.6|111756.6|111782.1|111757.1|111772|111747|17
1737119240000|2025-01-17 13:07:20|111780.5|111755.5|111779.2|111754.2|111784|111759|111776.9|111751.9|40
1737119250000|2025-01-17 13:07:30|111779.9|111754.9|111782.8|111757.8|111783.6|111758.6|111774.6|111749.6|38
1737119260000|2025-01-17 13:07:40|111782.4|111757.4|111783.3|111758.3|111784|111759|111780.4|111755.4|27
1737119270000|2025-01-17 13:07:50|111783.1|111758.1|111776.4|111751.4|111783.6|111758.6|111773.1|111748.1|32
1737119280000|2025-01-17 13:08:00|111775|111750|111780.3|111755.3|111783|111758|111774.7|111749.7|36
1737119290000|2025-01-17 13:08:10|111777.1|111752.1|111777.8|111752.8|111783.6|111758.6|111777.1|111752.1|35
1737119300000|2025-01-17 13:08:20|111778.4|111753.4|111783.3|111758.3|111783.7|111758.7|111778.4|111753.4|26
1737119310000|2025-01-17 13:08:30|111782.8|111757.8|111782.3|111757.3|111786.2|111761.2|111780.7|111755.7|26
1737119320000|2025-01-17 13:08:40|111782|111757|111777.1|111752.1|111783.9|111758.9|111775.6|111750.6|26
1737119330000|2025-01-17 13:08:50|111776.6|111751.6|111767.1|111742.1|111776.6|111751.6|111759.1|111734.1|31
1737119340000|2025-01-17 13:09:00|111765.7|111740.7|111764.5|111739.5|111767|111742|111755.3|111730.3|26
1737119350000|2025-01-17 13:09:10|111765.2|111740.2|111755.1|111730.1|111765.4|111740.4|111755.1|111730.1|26
1737119360000|2025-01-17 13:09:20|111754.9|111729.9|111751.9|111726.9|111759.1|111734.1|111751.2|111726.2|32
1737119370000|2025-01-17 13:09:30|111750.9|111725.9|111749|111724|111750.9|111725.9|111747.8|111722.8|11
1737119380000|2025-01-17 13:09:40|111749.7|111724.7|111746.8|111721.8|111754.1|111729.1|111745.5|111720.5|20
1737119390000|2025-01-17 13:09:50|111745.5|111720.5|111747.3|111722.3|111750|111725|111743|111718|38
1737119400000|2025-01-17 13:10:00|111746.4|111721.4|111751.7|111726.7|111752.4|111727.4|111745.7|111720.7|27
1737119410000|2025-01-17 13:10:10|111752.3|111727.3|111755.1|111730.1|111755.1|111730.1|111751.4|111726.4|7
1737119420000|2025-01-17 13:10:20|111755.8|111730.8|111753.5|111728.5|111755.8|111730.8|111747.6|111722.6|13
1737119430000|2025-01-17 13:10:30|111753.3|111728.3|111762.2|111737.2|111763.6|111738.6|111751|111726|24
1737119440000|2025-01-17 13:10:40|111762.4|111737.4|111756.5|111731.5|111766.1|111741.1|111755.6|111730.6|24
1737119450000|2025-01-17 13:10:50|111755.7|111730.7|111751.4|111726.4|111756.6|111731.6|111751|111726|31
1737119460000|2025-01-17 13:11:00|111750.9|111725.9|111762.1|111737.1|111762.1|111737.1|111750.6|111725.6|21
1737119470000|2025-01-17 13:11:10|111763.8|111738.8|111762.1|111737.1|111763.8|111738.8|111762.1|111737.1|15
1737119480000|2025-01-17 13:11:20|111762.6|111737.6|111758.7|111733.7|111762.6|111737.6|111757.9|111732.9|12
1737119490000|2025-01-17 13:11:30|111758.8|111733.8|111756.1|111731.1|111760.4|111735.4|111753.5|111728.5|20
1737119500000|2025-01-17 13:11:40|111754.1|111729.1|111758.9|111733.9|111760.2|111735.2|111753.6|111728.6|23
1737119510000|2025-01-17 13:11:50|111759.4|111734.4|111760.8|111735.8|111763.4|111738.4|111759.4|111734.4|18
1737119520000|2025-01-17 13:12:00|111760.6|111735.6|111759.2|111734.2|111760.6|111735.6|111758|111733|8
1737119530000|2025-01-17 13:12:10|111758.4|111733.4|111763.3|111738.3|111763.3|111738.3|111753|111728|33
1737119540000|2025-01-17 13:12:20|111762.9|111737.9|111760.4|111735.4|111762.9|111737.9|111756.5|111731.5|26
1737119550000|2025-01-17 13:12:30|111761.1|111736.1|111771|111746|111771.8|111746.8|111761.1|111736.1|24
1737119560000|2025-01-17 13:12:40|111770.4|111745.4|111781.5|111756.5|111782.4|111757.4|111770.4|111745.4|25
1737119570000|2025-01-17 13:12:50|111780.9|111755.9|111769.6|111744.6|111784.5|111759.5|111768|111743|34
1737119580000|2025-01-17 13:13:00|111769|111744|111769.9|111744.9|111769.9|111744.9|111769|111744|5
1737119590000|2025-01-17 13:13:10|111769.5|111744.5|111766.1|111741.1|111772.3|111747.3|111763.4|111738.4|33
1737119600000|2025-01-17 13:13:20|111762|111737|111760.8|111735.8|111764.4|111739.4|111760.7|111735.7|17
1737119610000|2025-01-17 13:13:30|111760|111735|111760.8|111735.8|111762.3|111737.3|111759.7|111734.7|13
1737119620000|2025-01-17 13:13:40|111761.3|111736.3|111743|111718|111761.3|111736.3|111743|111718|21
1737119630000|2025-01-17 13:13:50|111742.1|111717.1|111741.6|111716.6|111743.6|111718.6|111741.5|111716.5|18
1737119640000|2025-01-17 13:14:00|111742.6|111717.6|111740.9|111715.9|111746|111721|111740.9|111715.9|20
1737119650000|2025-01-17 13:14:10|111740.4|111715.4|111749.8|111724.8|111760.5|111724.8|111740.2|111707.3|16
1737119660000|2025-01-17 13:14:20|111747.7|111722.7|111742.3|111717.3|111748.8|111723.8|111742.3|111717.3|10
1737119670000|2025-01-17 13:14:30|111741|111716|111746.1|111721.1|111746.1|111721.1|111738.8|111713.8|20
1737119680000|2025-01-17 13:14:40|111746.6|111721.6|111739.6|111714.6|111748.4|111723.4|111735.4|111710.4|20
1737119690000|2025-01-17 13:14:50|111740.2|111715.2|111735.4|111710.4|111745.6|111720.6|111734.9|111709.9|23
1737119700000|2025-01-17 13:15:00|111734.8|111709.8|111742.8|111717.8|111742.8|111717.8|111734.4|111709.4|18
1737119710000|2025-01-17 13:15:10|111742.3|111717.3|111748.8|111723.8|111748.8|111723.8|111740.2|111715.2|17
1737119720000|2025-01-17 13:15:20|111747.3|111722.3|111758.5|111733.5|111758.5|111733.5|111745|111720|13
1737119730000|2025-01-17 13:15:30|111757.9|111732.9|111756.6|111731.6|111761.7|111736.7|111756.6|111731.6|17
1737119740000|2025-01-17 13:15:40|111757.1|111732.1|111756.9|111731.9|111761.2|111736.2|111755.2|111730.2|14
1737119750000|2025-01-17 13:15:50|111756.2|111731.2|111752.9|111727.9|111756.2|111731.2|111752.2|111727.2|25
1737119760000|2025-01-17 13:16:00|111754.6|111729.6|111755.3|111730.3|111756.8|111731.8|111747.1|111722.1|31
1737119770000|2025-01-17 13:16:10|111754.7|111729.7|111754.8|111729.8|111754.9|111729.9|111753.5|111728.5|19
1737119780000|2025-01-17 13:16:20|111754.3|111729.3|111742.9|111717.9|111754.3|111729.3|111738|111713|28
1737119790000|2025-01-17 13:16:30|111744.8|111719.8|111750.9|111725.9|111755.8|111730.8|111743.3|111718.3|36
1737119800000|2025-01-17 13:16:40|111751.4|111726.4|111737.6|111712.6|111752.6|111727.6|111735.2|111710.2|29
1737119810000|2025-01-17 13:16:50|111738|111713|111737.2|111712.2|111739.6|111714.6|111737.1|111712.1|25
1737119820000|2025-01-17 13:17:00|111737.8|111712.8|111748.1|111723.1|111749.8|111724.8|111737.8|111712.8|25
1737119830000|2025-01-17 13:17:10|111749.1|111724.1|111749.4|111724.4|111749.4|111724.4|111745.5|111720.5|13
1737119840000|2025-01-17 13:17:20|111752.9|111727.9|111755.6|111730.6|111761.1|111736.1|111752.1|111727.1|18
1737119850000|2025-01-17 13:17:30|111756.1|111731.1|111753|111728|111756.6|111731.6|111752.5|111727.5|18
1737119860000|2025-01-17 13:17:40|111753.6|111728.6|111757.7|111732.7|111757.7|111732.7|111752|111727|18
1737119870000|2025-01-17 13:17:50|111758.2|111733.2|111758.9|111733.9|111761.4|111736.4|111754.1|111729.1|22
1737119880000|2025-01-17 13:18:00|111758.1|111733.1|111758.5|111733.5|111758.5|111733.5|111757.2|111732.2|15
1737119890000|2025-01-17 13:18:10|111759.3|111734.3|111764.9|111739.9|111767.1|111742.1|111759.3|111734.3|24
1737119900000|2025-01-17 13:18:20|111764.4|111739.4|111763.1|111738.1|111764.4|111739.4|111763.1|111738.1|11
1737119910000|2025-01-17 13:18:30|111763.5|111738.5|111757.5|111732.5|111763.5|111738.5|111755.5|111730.5|23
1737119920000|2025-01-17 13:18:40|111758|111733|111758.8|111733.8|111759.9|111734.9|111757.2|111732.2|15
1737119930000|2025-01-17 13:18:50|111759.4|111734.4|111753.6|111728.6|111759.4|111734.4|111753|111728|6
1737119940000|2025-01-17 13:19:00|111754.3|111729.3|111750.5|111725.5|111756.7|111731.7|111749.3|111724.3|33
1737119950000|2025-01-17 13:19:10|111751.4|111726.4|111751|111726|111753.8|111728.8|111739.5|111714.5|38
1737119960000|2025-01-17 13:19:20|111749.9|111724.9|111765.2|111740.2|111765.2|111740.2|111746.2|111721.2|20
1737119970000|2025-01-17 13:19:30|111765.7|111740.7|111789|111764|111789.6|111764.6|111765.7|111740.7|36
1737119980000|2025-01-17 13:19:40|111789.5|111764.5|111790.9|111765.9|111790.9|111765.9|111782.8|111757.8|38
1737119990000|2025-01-17 13:19:50|111791.4|111766.4|111794.7|111769.7|111796.6|111771.6|111784.8|111759.8|23
1737120000000|2025-01-17 13:20:00|111796.8|111771.8|111785.5|111760.5|111804.4|111779.4|111785.5|111760.5|41
1737120010000|2025-01-17 13:20:10|111784.6|111759.6|111791.6|111766.6|111792.1|111767.1|111784|111759|31
1737120020000|2025-01-17 13:20:20|111790.8|111765.8|111791|111766|111793.3|111768.3|111782.6|111757.6|21
1737120030000|2025-01-17 13:20:30|111792.7|111767.7|111790|111765|111792.7|111767.7|111788.2|111763.2|18
1737120040000|2025-01-17 13:20:40|111787.9|111762.9|111778.6|111753.6|111789.5|111764.5|111778.6|111753.6|26
1737120050000|2025-01-17 13:20:50|111777.8|111752.8|111781.5|111756.5|111783.6|111758.6|111773.7|111748.7|24
1737120060000|2025-01-17 13:21:00|111782.4|111757.4|111771.9|111746.9|111782.4|111757.4|111771.9|111746.9|18
1737120070000|2025-01-17 13:21:10|111772.4|111747.4|111779.4|111754.4|111787.6|111762.6|111772.4|111747.4|32
1737120080000|2025-01-17 13:21:20|111778.7|111753.7|111778.8|111753.8|111780.1|111755.1|111776.9|111751.9|21
1737120090000|2025-01-17 13:21:30|111778.7|111753.7|111779.5|111754.5|111780.7|111755.7|111777.4|111752.4|22
1737120100000|2025-01-17 13:21:40|111777.7|111752.7|111792.8|111767.8|111792.8|111767.8|111776.8|111751.8|26
1737120110000|2025-01-17 13:21:50|111793.3|111768.3|111781|111756|111793.3|111768.3|111781|111756|20
1737120120000|2025-01-17 13:22:00|111781.5|111756.5|111784.4|111759.4|111786.6|111761.6|111781.3|111756.3|36
1737120130000|2025-01-17 13:22:10|111785.3|111760.3|111802.3|111777.3|111802.8|111777.8|111785.3|111760.3|43
1737120140000|2025-01-17 13:22:20|111803.2|111778.2|111804.6|111779.6|111805.7|111780.7|111797.7|111772.7|40
1737120150000|2025-01-17 13:22:30|111804.1|111779.1|111797.6|111772.6|111806.2|111781.2|111795|111770|20
1737120160000|2025-01-17 13:22:40|111798.6|111773.6|111799.4|111774.4|111800.9|111775.9|111798.6|111773.6|23
1737120170000|2025-01-17 13:22:50|111798.4|111773.4|111798.4|111773.4|111803.2|111778.2|111796.6|111771.6|23
1737120180000|2025-01-17 13:23:00|111797.8|111772.8|111802.7|111777.7|111806.7|111781.7|111795.4|111770.4|27
1737120200000|2025-01-17 13:23:20|111802.2|111777.2|111807.2|111782.2|111807.7|111782.7|111800|111775|21
1737120210000|2025-01-17 13:23:30|111807.7|111782.7|111807.2|111782.2|111808.5|111783.5|111806.2|111781.2|22
1737120220000|2025-01-17 13:23:40|111806.2|111781.2|111807.1|111782.1|111807.9|111782.9|111801.4|111776.4|23
1737120230000|2025-01-17 13:23:50|111806.1|111781.1|111813.1|111788.1|111813.1|111788.1|111803.7|111778.7|19
1737120240000|2025-01-17 13:24:00|111813.7|111788.7|111807.9|111782.9|111815.2|111790.2|111807.9|111782.9|26
1737120250000|2025-01-17 13:24:10|111808.5|111783.5|111804.4|111779.4|111811.2|111786.2|111802.9|111777.9|31
1737120260000|2025-01-17 13:24:20|111803.2|111778.2|111802.3|111777.3|111813.2|111788.2|111800.4|111775.4|35
1737120270000|2025-01-17 13:24:30|111802.5|111777.5|111818|111793|111818.8|111793.8|111802.5|111777.5|18
1737120280000|2025-01-17 13:24:40|111817.8|111792.8|111805|111780|111817.8|111792.8|111804.5|111779.5|23
1737120290000|2025-01-17 13:24:50|111804.9|111779.9|111820.3|111795.3|111820.3|111795.3|111804.9|111779.9|16
1737120300000|2025-01-17 13:25:00|111821.8|111796.8|111830|111805|111830|111805|111818.5|111793.5|39
1737120310000|2025-01-17 13:25:10|111829.5|111804.5|111824.6|111799.6|111831.5|111806.5|111824.6|111799.6|26
1737120320000|2025-01-17 13:25:20|111825.2|111800.2|111829.5|111804.5|111830.9|111805.9|111823.8|111798.8|30
1737120330000|2025-01-17 13:25:30|111830.6|111805.6|111829.4|111804.4|111836.2|111811.2|111828.6|111803.6|22
1737120340000|2025-01-17 13:25:40|111828.5|111803.5|111833.7|111808.7|111835|111810|111823|111798|30
1737120350000|2025-01-17 13:25:50|111834.5|111809.5|111832.9|111807.9|111834.5|111809.5|111826.3|111801.3|26
1737120360000|2025-01-17 13:26:00|111833.7|111808.7|111838.7|111813.7|111839|111814|111832.1|111807.1|27
1737120370000|2025-01-17 13:26:10|111841.5|111816.5|111853.5|111828.5|111856.4|111831.4|111841.5|111816.5|36
1737120380000|2025-01-17 13:26:20|111853.3|111828.3|111868.2|111843.2|111871.8|111846.8|111851.3|111826.3|29
1737120390000|2025-01-17 13:26:30|111868.7|111843.7|111854.9|111829.9|111868.7|111843.7|111854.9|111829.9|18
1737120400000|2025-01-17 13:26:40|111854.1|111829.1|111854.8|111829.8|111856.2|111831.2|111852.5|111827.5|17
1737120410000|2025-01-17 13:26:50|111854.2|111829.2|111850.5|111825.5|111855.1|111830.1|111843.3|111818.3|17
1737120420000|2025-01-17 13:27:00|111851.2|111826.2|111853.2|111828.2|111854.1|111829.1|111851.2|111826.2|9
1737120430000|2025-01-17 13:27:10|111853.9|111828.9|111849.4|111824.4|111854.5|111829.5|111848.9|111823.9|9
1737120440000|2025-01-17 13:27:20|111849.9|111824.9|111844.9|111819.9|111849.9|111824.9|111843.4|111818.4|12
1737120450000|2025-01-17 13:27:30|111845.6|111820.6|111843.9|111818.9|111845.6|111820.6|111843.9|111818.9|4
1737120460000|2025-01-17 13:27:40|111844.5|111819.5|111850.2|111825.2|111854.1|111829.1|111844.5|111819.5|15
1737120470000|2025-01-17 13:27:50|111849.5|111824.5|111852.2|111827.2|111852.2|111827.2|111849.2|111824.2|5
1737120480000|2025-01-17 13:28:00|111849.1|111824.1|111851.5|111826.5|111852.2|111827.2|111847.3|111822.3|19
1737120490000|2025-01-17 13:28:10|111848.3|111823.3|111851.3|111826.3|111855|111830|111848.3|111823.3|21
1737120500000|2025-01-17 13:28:20|111849.7|111824.7|111851|111826|111851.7|111826.7|111849|111824|6
1737120510000|2025-01-17 13:28:30|111850.4|111825.4|111847.8|111822.8|111851|111826|111847.2|111822.2|10
1737120520000|2025-01-17 13:28:40|111848.6|111823.6|111851.5|111826.5|111851.5|111826.5|111848.6|111823.6|6
1737120530000|2025-01-17 13:28:50|111851.7|111826.7|111851.1|111826.1|111864.2|111829.4|111848.1|111814.2|15
1737120540000|2025-01-17 13:29:00|111851.8|111826.8|111848.4|111823.4|111852.6|111827.6|111845.5|111820.5|20
1737120550000|2025-01-17 13:29:10|111846.1|111821.1|111847|111822|111847|111822|111845.7|111820.7|3
1737120560000|2025-01-17 13:29:20|111847.8|111822.8|111846.7|111821.7|111848.2|111823.2|111846.4|111821.4|6
1737120570000|2025-01-17 13:29:30|111844.2|111819.2|111860.5|111810.5|111860.5|111819.2|111844.2|111808.4|5
1737120580000|2025-01-17 13:29:40|111860|111810|111858.4|111808.4|111861.6|111811.6|111858.2|111808.2|15
1737120590000|2025-01-17 13:29:50|111860.2|111810.2|111863.5|111813.5|111870|111813.5|111858|111799.7|14
1737120600000|2025-01-17 13:30:00|111865.1|111815.1|111862.4|111812.4|111881.5|111815.1|111862.4|111806.1|18
1737120610000|2025-01-17 13:30:10|111864.3|111814.3|111855.8|111805.8|111866.8|111816.8|111852.7|111802.7|26
1737120620000|2025-01-17 13:30:20|111856.4|111806.4|111857.7|111807.7|111862.5|111812.5|111852.8|111802.8|21
1737120630000|2025-01-17 13:30:30|111856.7|111806.7|111838.6|111788.6|111856.7|111816.8|111834.5|111784.5|32
1737120640000|2025-01-17 13:30:40|111837.4|111787.4|111833.1|111783.1|111837.6|111787.6|111824.4|111774.4|27
1737120650000|2025-01-17 13:30:50|111833.5|111783.5|111837.4|111787.4|111837.8|111787.8|111830.9|111780.9|11
1737120660000|2025-01-17 13:31:00|111837.9|111787.9|111830|111805|111837.9|111805|111822.8|111777.7|24
1737120670000|2025-01-17 13:31:10|111830.2|111805.2|111820.7|111795.7|111839.8|111809.9|111819.4|111783.8|28
1737120680000|2025-01-17 13:31:20|111823.9|111798.9|111826.1|111801.1|111838|111801.1|111821.3|111786.2|17
1737120690000|2025-01-17 13:31:30|111827.1|111802.1|111820.6|111795.6|111836.7|111802.7|111817.8|111785.4|15
1737120700000|2025-01-17 13:31:40|111821.3|111796.3|111822.1|111797.1|111822.1|111797.1|111817.6|111792.6|22
1737120710000|2025-01-17 13:31:50|111822.9|111797.9|111831.6|111806.6|111832.4|111807.4|111822.6|111797.6|32
1737120720000|2025-01-17 13:32:00|111832.7|111807.7|111827.3|111802.3|111843.4|111818.4|111826.1|111801.1|37
1737120730000|2025-01-17 13:32:10|111830.8|111805.8|111821.5|111796.5|111830.8|111805.8|111819.5|111794.5|24
1737120740000|2025-01-17 13:32:20|111820.9|111795.9|111829.6|111804.6|111829.6|111804.6|111820.7|111795.7|22
1737120750000|2025-01-17 13:32:30|111829.9|111804.9|111828.6|111803.6|111834.6|111809.6|111824.8|111799.8|25
1737120760000|2025-01-17 13:32:40|111829.2|111804.2|111824.3|111799.3|111830.2|111805.2|111822.9|111797.9|15
1737120770000|2025-01-17 13:32:50|111824.4|111799.4|111819.8|111794.8|111824.4|111799.4|111819.8|111794.8|9
1737120780000|2025-01-17 13:33:00|111819|111794|111798.7|111773.7|111821.7|111796.7|111798.7|111773.7|29
1737120790000|2025-01-17 13:33:10|111798.4|111773.4|111793|111768|111804.7|111779.7|111792.1|111767.1|54
1737120800000|2025-01-17 13:33:20|111792.6|111767.6|111785.8|111760.8|111804.6|111779.6|111785.8|111760.8|40
1737120810000|2025-01-17 13:33:30|111785.3|111760.3|111811.1|111786.1|111811.7|111786.7|111785.3|111760.3|46
1737120820000|2025-01-17 13:33:40|111811.5|111786.5|111829.6|111779.6|111829.8|111790.4|111809.4|111777.5|29
1737120830000|2025-01-17 13:33:50|111830.2|111780.2|111824.2|111774.2|111830.2|111780.2|111822.3|111772.3|19
1737120840000|2025-01-17 13:34:00|111823.8|111773.8|111797.2|111772.2|111824.1|111777.4|111794.1|111766.2|50
1737120850000|2025-01-17 13:34:10|111796.8|111771.8|111790.1|111765.1|111796.8|111771.8|111788.9|111763.9|22
1737120860000|2025-01-17 13:34:20|111788.7|111763.7|111796.4|111771.4|111800|111775|111786|111761|37
1737120870000|2025-01-17 13:34:30|111797.1|111772.1|111797.1|111772.1|111797.5|111772.5|111790|111765|25
1737120880000|2025-01-17 13:34:40|111797.6|111772.6|111803.2|111778.2|111808.6|111783.6|111796.8|111771.8|34
1737120890000|2025-01-17 13:34:50|111803.6|111778.6|111791.8|111766.8|111803.6|111778.6|111791.3|111766.3|24
1737120900000|2025-01-17 13:35:00|111791.3|111766.3|111788.1|111763.1|111792.3|111767.3|111788.1|111763.1|23
1737120910000|2025-01-17 13:35:10|111787.7|111762.7|111800.7|111775.7|111803.4|111778.4|111786.4|111761.4|39
1737120920000|2025-01-17 13:35:20|111801.2|111776.2|111791.7|111766.7|111801.2|111776.2|111791.2|111766.2|25
1737120930000|2025-01-17 13:35:30|111792.1|111767.1|111794.7|111769.7|111794.7|111769.7|111787.4|111762.4|20
1737120940000|2025-01-17 13:35:40|111794.3|111769.3|111786.8|111761.8|111795.8|111770.8|111786.4|111761.4|23
1737120950000|2025-01-17 13:35:50|111798.5|111748.5|111813.4|111763.4|111813.9|111763.9|111798.5|111748.5|21
1737120960000|2025-01-17 13:36:00|111812.4|111762.4|111800.5|111750.5|111812.4|111762.4|111797.9|111747.9|30
1737120970000|2025-01-17 13:36:10|111801.1|111751.1|111820.3|111770.3|111820.7|111770.7|111800.5|111750.5|36
1737120980000|2025-01-17 13:36:20|111819.7|111769.7|111816|111766|111820.2|111770.2|111815.5|111765.5|21
1737120990000|2025-01-17 13:36:30|111816.6|111766.6|111824.1|111774.1|111830.9|111780.9|111816.6|111766.6|36
1737121000000|2025-01-17 13:36:40|111825.1|111775.1|111833.8|111808.8|111838.4|111813.4|111825.1|111775.1|41
1737121010000|2025-01-17 13:36:50|111834.6|111809.6|111826.8|111801.8|111837.9|111812.9|111825.9|111800.9|26
1737121020000|2025-01-17 13:37:00|111827.3|111802.3|111838.8|111813.8|111839.9|111814.9|111827.2|111802.2|33
1737121030000|2025-01-17 13:37:10|111838.3|111813.3|111836.7|111811.7|111839.3|111814.3|111831.6|111806.6|27
1737121040000|2025-01-17 13:37:20|111836.2|111811.2|111832.7|111807.7|111855.8|111817.9|111831.5|111804.4|28
1737121050000|2025-01-17 13:37:30|111833.2|111808.2|111836.9|111811.9|111838.4|111813.4|111831.1|111806.1|29
1737121060000|2025-01-17 13:37:40|111837.6|111812.6|111831.7|111806.7|111839.4|111814.4|111829.4|111804.4|21
1737121070000|2025-01-17 13:37:50|111830.9|111805.9|111823.2|111798.2|111836.4|111811.4|111818.8|111793.8|16
1737121080000|2025-01-17 13:38:00|111824|111799|111822|111797|111829.3|111804.3|111820.9|111795.9|30
1737121090000|2025-01-17 13:38:10|111821.2|111796.2|111831.9|111781.9|111834|111797.2|111820.1|111779.3|19
1737121100000|2025-01-17 13:38:20|111831|111781|111831.3|111781.3|111832.2|111782.2|111824.7|111774.7|18
1737121110000|2025-01-17 13:38:30|111832.2|111782.2|111816.6|111766.6|111834.7|111784.7|111804.3|111765.6|30
1737121120000|2025-01-17 13:38:40|111817.2|111767.2|111815.6|111765.6|111822.4|111772.4|111815.6|111765.6|20
1737121130000|2025-01-17 13:38:50|111816.5|111766.5|111818.1|111768.1|111818.1|111768.1|111815.9|111765.9|13
1737121140000|2025-01-17 13:39:00|111817.4|111767.4|111812.1|111787.1|111823.7|111788.8|111811.4|111766.4|28
1737121150000|2025-01-17 13:39:10|111812.6|111787.6|111799.7|111774.7|111814.8|111789.8|111798.2|111773.2|21
1737121160000|2025-01-17 13:39:20|111799|111774|111797.1|111772.1|111799.4|111774.4|111797|111772|10
1737121170000|2025-01-17 13:39:30|111798.3|111773.3|111793.6|111768.6|111798.3|111773.3|111783.5|111758.5|27
1737121180000|2025-01-17 13:39:40|111787.3|111762.3|111775.5|111750.5|111787.3|111762.3|111773.4|111748.4|43
1737121190000|2025-01-17 13:39:50|111775.4|111750.4|111764.7|111739.7|111775.4|111750.4|111764|111739|31
1737121200000|2025-01-17 13:40:00|111765.4|111740.4|111773.8|111748.8|111775.2|111750.2|111765.4|111740.4|33
1737121210000|2025-01-17 13:40:10|111774.4|111749.4|111772.8|111747.8|111777.3|111752.3|111771.6|111746.6|26
1737121220000|2025-01-17 13:40:20|111773.3|111748.3|111769.4|111744.4|111773.7|111748.7|111766.1|111741.1|21
1737121230000|2025-01-17 13:40:30|111768.5|111743.5|111769.2|111744.2|111771.9|111746.9|111763.7|111738.7|25
1737121240000|2025-01-17 13:40:40|111768.5|111743.5|111773.6|111748.6|111774.5|111749.5|111768.5|111743.5|16
1737121250000|2025-01-17 13:40:50|111774.9|111749.9|111768.6|111743.6|111775.1|111750.1|111768.3|111743.3|25
1737121260000|2025-01-17 13:41:00|111769.3|111744.3|111770.3|111745.3|111777.7|111752.7|111768.9|111743.9|35
1737121270000|2025-01-17 13:41:10|111769.8|111744.8|111781.8|111756.8|111782.5|111757.5|111766.9|111741.9|35
1737121280000|2025-01-17 13:41:20|111782|111757|111802.3|111752.3|111802.3|111770.2|111779.8|111752.3|27
1737121290000|2025-01-17 13:41:30|111791.8|111766.8|111792|111767|111800|111775|111789.7|111764.7|49
1737121300000|2025-01-17 13:41:40|111792.5|111767.5|111785.3|111760.3|111794|111769|111781.3|111756.3|28
1737121310000|2025-01-17 13:41:50|111784.1|111759.1|111780.3|111755.3|111785.4|111760.4|111778.4|111753.4|30
1737121320000|2025-01-17 13:42:00|111780.7|111755.7|111779.9|111754.9|111783.3|111758.3|111779.9|111754.9|18
1737121330000|2025-01-17 13:42:10|111779|111754|111778.2|111753.2|111781.4|111756.4|111777.4|111752.4|24
1737121340000|2025-01-17 13:42:20|111777.8|111752.8|111762.5|111737.5|111778.4|111753.4|111762.5|111737.5|22
1737121350000|2025-01-17 13:42:30|111762.4|111737.4|111768.8|111743.8|111772.4|111747.4|111761.5|111736.5|23
1737121360000|2025-01-17 13:42:40|111768.3|111743.3|111759|111734|111770.8|111745.8|111759|111734|27
1737121370000|2025-01-17 13:42:50|111760.2|111735.2|111769|111744|111771.7|111746.7|111758.2|111733.2|30
1737121380000|2025-01-17 13:43:00|111766.4|111741.4|111767.3|111742.3|111770.1|111745.1|111766.4|111741.4|14
1737121390000|2025-01-17 13:43:10|111766|111741|111766.8|111741.8|111768|111743|111765|111740|9
1737121400000|2025-01-17 13:43:20|111768.4|111743.4|111765.5|111740.5|111769.6|111744.6|111765.5|111740.5|6
1737121410000|2025-01-17 13:43:30|111764.6|111739.6|111768.8|111743.8|111768.8|111743.8|111763.9|111738.9|9
1737121420000|2025-01-17 13:43:40|111769.7|111744.7|111766.5|111741.5|111776.3|111751.3|111766|111741|24
1737121430000|2025-01-17 13:43:50|111767.1|111742.1|111767.8|111742.8|111768.9|111743.9|111767.1|111742.1|8
1737121440000|2025-01-17 13:44:00|111770.1|111745.1|111761.7|111736.7|111771|111746|111761.3|111736.3|15
1737121450000|2025-01-17 13:44:10|111761.3|111736.3|111758.3|111733.3|111762.3|111737.3|111758.3|111733.3|21
1737121460000|2025-01-17 13:44:20|111757.6|111732.6|111754.6|111729.6|111757.6|111732.6|111754.6|111729.6|9
1737121470000|2025-01-17 13:44:30|111753.8|111728.8|111761.6|111736.6|111771.3|111746.3|111753.8|111728.8|29
1737121480000|2025-01-17 13:44:40|111762.4|111737.4|111762.2|111737.2|111763.4|111738.4|111760|111735|22
1737121490000|2025-01-17 13:44:50|111761.8|111736.8|111761.8|111736.8|111764.5|111739.5|111761.3|111736.3|19
1737121500000|2025-01-17 13:45:00|111761.3|111736.3|111782|111732|111782.8|111746.2|111761.3|111730.9|17
1737121510000|2025-01-17 13:45:10|111782.6|111732.6|111748.9|111723.9|111782.6|111743.3|111746.8|111709.6|17
1737121520000|2025-01-17 13:45:20|111749.2|111724.2|111753.1|111703.1|111762|111724.2|111748.6|111700.9|27
1737121530000|2025-01-17 13:45:30|111753.7|111703.7|111745.1|111720.1|111758|111721.2|111742.3|111702.4|28
1737121540000|2025-01-17 13:45:40|111744.5|111719.5|111739|111714|111747.3|111722.3|111736.2|111711.2|33
1737121550000|2025-01-17 13:45:50|111738.4|111713.4|111741|111716|111741|111716|111736.3|111711.3|17
1737121560000|2025-01-17 13:46:00|111741.2|111716.2|111746|111721|111746|111721|111737.7|111712.7|24
1737121570000|2025-01-17 13:46:10|111746.5|111721.5|111747.5|111722.5|111748.4|111723.4|111745.4|111720.4|16
1737121580000|2025-01-17 13:46:20|111746.9|111721.9|111748.3|111723.3|111750|111725|111746.9|111721.9|15
1737121590000|2025-01-17 13:46:30|111747.5|111722.5|111747|111722|111747.6|111722.6|111746.5|111721.5|6
1737121600000|2025-01-17 13:46:40|111747.9|111722.9|111761.2|111736.2|111764.9|111739.9|111747.9|111722.9|16
1737121610000|2025-01-17 13:46:50|111758.2|111733.2|111749.4|111724.4|111758.2|111733.2|111749.4|111724.4|16
1737121620000|2025-01-17 13:47:00|111750.4|111725.4|111753.7|111728.7|111755.8|111730.8|111749.9|111724.9|25
1737121630000|2025-01-17 13:47:10|111756.1|111731.1|111756.5|111731.5|111756.8|111731.8|111756.1|111731.1|9
1737121640000|2025-01-17 13:47:20|111757.1|111732.1|111751.2|111726.2|111757.1|111732.1|111750.2|111725.2|17
1737121650000|2025-01-17 13:47:30|111750.6|111725.6|111750.6|111725.6|111751.7|111726.7|111750.2|111725.2|7
1737121660000|2025-01-17 13:47:40|111750.2|111725.2|111751.1|111726.1|111751.1|111726.1|111750.2|111725.2|3
1737121670000|2025-01-17 13:47:50|111751|111726|111751|111726|111751|111726|111751|111726|1
1737121680000|2025-01-17 13:48:00|111752.9|111727.9|111752.4|111727.4|111753.1|111728.1|111750.1|111725.1|7
1737121690000|2025-01-17 13:48:10|111751.9|111726.9|111754.7|111729.7|111765.7|111740.7|111751.9|111726.9|24
1737121700000|2025-01-17 13:48:20|111755.1|111730.1|111755.1|111730.1|111755.1|111730.1|111755.1|111730.1|1
1737121710000|2025-01-17 13:48:30|111755.6|111730.6|111759.8|111734.8|111759.8|111734.8|111755.6|111730.6|9
1737121720000|2025-01-17 13:48:40|111760.4|111735.4|111768.8|111743.8|111768.8|111743.8|111760.4|111735.4|29
1737121730000|2025-01-17 13:48:50|111768.3|111743.3|111775|111750|111776.8|111751.8|111766.6|111741.6|19
1737121740000|2025-01-17 13:49:00|111774.7|111749.7|111777.6|111752.6|111783.7|111758.7|111774.7|111749.7|31
1737121750000|2025-01-17 13:49:10|111778.4|111753.4|111775.6|111750.6|111781.7|111756.7|111775.6|111750.6|17
1737121760000|2025-01-17 13:49:20|111775.2|111750.2|111775.4|111750.4|111775.8|111750.8|111775.2|111750.2|3
1737121770000|2025-01-17 13:49:30|111775.5|111750.5|111771.2|111746.2|111776.6|111751.6|111771.2|111746.2|8
1737121780000|2025-01-17 13:49:40|111771.9|111746.9|111773.3|111748.3|111776.5|111751.5|111771.9|111746.9|27
1737121790000|2025-01-17 13:49:50|111771.7|111746.7|111778|111753|111778.4|111753.4|111771.3|111746.3|22
1737121800000|2025-01-17 13:50:00|111777.4|111752.4|111783.4|111758.4|111785.2|111760.2|111776.1|111751.1|23
1737121810000|2025-01-17 13:50:10|111784.8|111759.8|111806.4|111781.4|111810.6|111785.6|111783.7|111758.7|36
1737121820000|2025-01-17 13:50:20|111805.3|111780.3|111804|111779|111806.8|111781.8|111795.6|111770.6|33
1737121830000|2025-01-17 13:50:30|111803.3|111778.3|111799.6|111774.6|111803.3|111778.3|111785.8|111760.8|35
1737121840000|2025-01-17 13:50:40|111801|111776|111801.3|111776.3|111806.2|111781.2|111800|111775|18
1737121850000|2025-01-17 13:50:50|111802.1|111777.1|111813.9|111788.9|111815.1|111790.1|111802.1|111777.1|21
1737121860000|2025-01-17 13:51:00|111814.7|111789.7|111808.7|111783.7|111819.2|111794.2|111804.8|111779.8|33
1737121870000|2025-01-17 13:51:10|111809.2|111784.2|111811.6|111786.6|111812.9|111787.9|111804.5|111779.5|14
1737121880000|2025-01-17 13:51:20|111812.2|111787.2|111817.4|111792.4|111818.9|111793.9|111811|111786|34
1737121890000|2025-01-17 13:51:30|111816.8|111791.8|111817.9|111792.9|111824.2|111799.2|111816.8|111791.8|27
1737121900000|2025-01-17 13:51:40|111817.4|111792.4|111820.5|111795.5|111823.3|111798.3|111816.5|111791.5|23
1737121910000|2025-01-17 13:51:50|111821|111796|111818.2|111793.2|111824.3|111799.3|111818.1|111793.1|22
1737121920000|2025-01-17 13:52:00|111820|111795|111827.5|111802.5|111829.5|111804.5|111817.6|111792.6|24
1737121930000|2025-01-17 13:52:10|111826.4|111801.4|111825|111800|111833.4|111808.4|111824|111799|31
1737121940000|2025-01-17 13:52:20|111826.5|111801.5|111820.2|111795.2|111830.1|111805.1|111820.2|111795.2|22
1737121950000|2025-01-17 13:52:30|111820.7|111795.7|111824.7|111799.7|111826.3|111801.3|111820.7|111795.7|11
1737121960000|2025-01-17 13:52:40|111825.1|111800.1|111820.3|111795.3|111825.6|111800.6|111816.9|111791.9|23
1737121970000|2025-01-17 13:52:50|111820.4|111795.4|111825.5|111800.5|111827.9|111802.9|111819.4|111794.4|14
1737121980000|2025-01-17 13:53:00|111826|111801|111836|111811|111836.9|111811.9|111826|111801|27
1737121990000|2025-01-17 13:53:10|111835.4|111810.4|111851.3|111826.3|111855.5|111830.5|111835|111810|24
1737122000000|2025-01-17 13:53:20|111852.4|111827.4|111861.9|111836.9|111861.9|111836.9|111852.4|111827.4|26
1737122010000|2025-01-17 13:53:30|111862.3|111837.3|111863.1|111838.1|111868.1|111843.1|111862.3|111837.3|20
1737122020000|2025-01-17 13:53:40|111864.4|111839.4|111862.9|111837.9|111866.6|111841.6|111862.4|111837.4|22
1737122030000|2025-01-17 13:53:50|111863.3|111838.3|111859.1|111834.1|111866.3|111841.3|111859.1|111834.1|21
1737122040000|2025-01-17 13:54:00|111858.5|111833.5|111851.5|111826.5|111858.5|111833.5|111849.2|111824.2|18
1737122050000|2025-01-17 13:54:10|111852|111827|111843.5|111818.5|111852.4|111827.4|111841.5|111816.5|20
1737122060000|2025-01-17 13:54:20|111843.9|111818.9|111840.6|111815.6|111844.1|111819.1|111840|111815|16
1737122070000|2025-01-17 13:54:30|111841.8|111816.8|111835.6|111810.6|111842.3|111817.3|111835.4|111810.4|14
1737122080000|2025-01-17 13:54:40|111836.1|111811.1|111837.8|111812.8|111841.3|111816.3|111836.1|111811.1|11
1737122090000|2025-01-17 13:54:50|111837.9|111812.9|111852.3|111827.3|111854.2|111829.2|111837.9|111812.9|33
1737122100000|2025-01-17 13:55:00|111852.8|111827.8|111842|111817|111854.1|111829.1|111842|111817|22
1737122110000|2025-01-17 13:55:10|111841.9|111816.9|111835.8|111810.8|111841.9|111816.9|111831.9|111806.9|17
1737122120000|2025-01-17 13:55:20|111836.3|111811.3|111834.2|111809.2|111836.8|111811.8|111826.8|111801.8|21
1737122130000|2025-01-17 13:55:30|111834.8|111809.8|111835.3|111810.3|111837.1|111812.1|111826.9|111801.9|23
1737122140000|2025-01-17 13:55:40|111834.6|111809.6|111834.1|111809.1|111834.6|111809.6|111832.3|111807.3|13
1737122150000|2025-01-17 13:55:50|111834.2|111809.2|111837|111812|111838.3|111813.3|111834.2|111809.2|10
1737122160000|2025-01-17 13:56:00|111835.7|111810.7|111832.8|111807.8|111843.7|111818.7|111828.3|111803.3|27
1737122170000|2025-01-17 13:56:10|111833.4|111808.4|111845.1|111820.1|111845.1|111820.1|111833.4|111808.4|31
1737122180000|2025-01-17 13:56:20|111844.5|111819.5|111844.5|111819.5|111845.5|111820.5|111839.6|111814.6|31
1737122190000|2025-01-17 13:56:30|111844.8|111819.8|111841|111816|111848.7|111823.7|111840.2|111815.2|28
1737122200000|2025-01-17 13:56:40|111841.1|111816.1|111841.2|111816.2|111844.1|111819.1|111839.3|111814.3|20
1737122210000|2025-01-17 13:56:50|111840.8|111815.8|111839.5|111814.5|111842.7|111817.7|111837.1|111812.1|29
1737122220000|2025-01-17 13:57:00|111838.9|111813.9|111838.6|111813.6|111839.1|111814.1|111834.1|111809.1|29
1737122230000|2025-01-17 13:57:10|111838.3|111813.3|111841.2|111816.2|111842.2|111817.2|111838.3|111813.3|13
1737122240000|2025-01-17 13:57:20|111841.6|111816.6|111843.1|111818.1|111844.8|111819.8|111839.9|111814.9|19
1737122250000|2025-01-17 13:57:30|111843.4|111818.4|111848.8|111823.8|111849.3|111824.3|111842.6|111817.6|46
1737122260000|2025-01-17 13:57:40|111848.2|111823.2|111850.9|111825.9|111852.1|111827.1|111847.3|111822.3|39
1737122270000|2025-01-17 13:57:50|111850.8|111825.8|111850.4|111825.4|111853.6|111828.6|111848.4|111823.4|33
1737122280000|2025-01-17 13:58:00|111850|111825|111849.5|111824.5|111852.1|111827.1|111849.1|111824.1|12
1737122290000|2025-01-17 13:58:10|111849|111824|111849.5|111824.5|111850.5|111825.5|111845.6|111820.6|22
1737122300000|2025-01-17 13:58:20|111848.8|111823.8|111840.8|111815.8|111852.5|111827.5|111839.3|111814.3|47
1737122310000|2025-01-17 13:58:30|111840.4|111815.4|111843.7|111818.7|111843.7|111818.7|111840|111815|10
1737122320000|2025-01-17 13:58:40|111843.1|111818.1|111843.5|111818.5|111844.1|111819.1|111841.7|111816.7|18
1737122330000|2025-01-17 13:58:50|111844|111819|111844.7|111819.7|111850|111825|111842.7|111817.7|24
1737122340000|2025-01-17 13:59:00|111844.3|111819.3|111844|111819|111847.3|111822.3|111841.1|111816.1|21
1737122350000|2025-01-17 13:59:10|111844.6|111819.6|111837.7|111812.7|111845.3|111820.3|111835.9|111810.9|20
1737122360000|2025-01-17 13:59:20|111838|111813|111834.2|111809.2|111838.6|111813.6|111833.4|111808.4|10
1737122370000|2025-01-17 13:59:30|111833.9|111808.9|111825.6|111800.6|111835|111810|111824|111799|20
1737122380000|2025-01-17 13:59:40|111823.7|111798.7|111819.8|111794.8|111825|111800|111819.8|111794.8|20
1737122390000|2025-01-17 13:59:50|111819.6|111794.6|111824.5|111799.5|111825.9|111800.9|111819.6|111794.6|18
1737122400000|2025-01-17 14:00:00|111823.9|111798.9|111824.7|111799.7|111827.5|111802.5|111819|111794|34
1737122410000|2025-01-17 14:00:10|111827.5|111802.5|111823.3|111798.3|111828.5|111803.5|111821.5|111796.5|20
1737122420000|2025-01-17 14:00:20|111823.9|111798.9|111835.2|111810.2|111836.5|111811.5|111823.9|111798.9|32
1737122430000|2025-01-17 14:00:30|111835.8|111810.8|111834.9|111809.9|111835.8|111810.8|111834.7|111809.7|12
1737122440000|2025-01-17 14:00:40|111835.3|111810.3|111847.7|111822.7|111850.3|111825.3|111835.3|111810.3|35
1737122450000|2025-01-17 14:00:50|111847.6|111822.6|111847|111822|111848|111823|111846.2|111821.2|15
1737122460000|2025-01-17 14:01:00|111847.6|111822.6|111851.6|111826.6|111851.6|111826.6|111847.3|111822.3|20
1737122470000|2025-01-17 14:01:10|111851.1|111826.1|111846.5|111821.5|111854.8|111829.8|111846.3|111821.3|26
1737122480000|2025-01-17 14:01:20|111846.4|111821.4|111849.6|111824.6|111849.6|111824.6|111844.7|111819.7|24
1737122490000|2025-01-17 14:01:30|111849.9|111824.9|111841.3|111816.3|111858.9|111830.6|111838.8|111800.5|39
1737122500000|2025-01-17 14:01:40|111841.8|111816.8|111838|111813|111842.3|111817.3|111835.9|111810.9|21
1737122510000|2025-01-17 14:01:50|111837.5|111812.5|111838.9|111813.9|111839.5|111814.5|111834.5|111809.5|35
1737122520000|2025-01-17 14:02:00|111839.3|111814.3|111838.3|111813.3|111841.1|111816.1|111835.2|111810.2|33
1737122530000|2025-01-17 14:02:10|111838.7|111813.7|111842|111817|111842.5|111817.5|111838.1|111813.1|8
1737122540000|2025-01-17 14:02:20|111841.4|111816.4|111848.6|111823.6|111864.4|111827.6|111840.7|111814.4|39
1737122550000|2025-01-17 14:02:30|111849.7|111824.7|111854.2|111829.2|111855.4|111830.4|111847.1|111822.1|26
1737122560000|2025-01-17 14:02:40|111852.1|111827.1|111850.8|111825.8|111852.9|111827.9|111849.2|111824.2|38
1737122570000|2025-01-17 14:02:50|111850.3|111825.3|111846.4|111821.4|111850.7|111825.7|111844.5|111819.5|22
1737122580000|2025-01-17 14:03:00|111847.1|111822.1|111853.1|111828.1|111854.5|111829.5|111846.5|111821.5|36
1737122590000|2025-01-17 14:03:10|111852.7|111827.7|111862.5|111837.5|111867.4|111842.4|111852.2|111827.2|21
1737122600000|2025-01-17 14:03:20|111862.2|111837.2|111866.3|111841.3|111868.7|111843.7|111862.2|111837.2|25
1737122610000|2025-01-17 14:03:30|111863.9|111838.9|111853.5|111828.5|111865.7|111840.7|111853.3|111828.3|24
1737122620000|2025-01-17 14:03:40|111853.9|111828.9|111860.6|111835.6|111863.1|111838.1|111853.9|111828.9|16
1737122630000|2025-01-17 14:03:50|111861|111836|111868.2|111843.2|111868.2|111843.2|111861|111836|12
1737122640000|2025-01-17 14:04:00|111866.9|111841.9|111866.9|111841.9|111871.3|111846.3|111866.9|111841.9|20
1737122650000|2025-01-17 14:04:10|111866.4|111841.4|111867.2|111842.2|111869.8|111844.8|111866.4|111841.4|13
1737122660000|2025-01-17 14:04:20|111866.7|111841.7|111864.8|111839.8|111871.7|111846.7|111863.1|111838.1|11
1737122670000|2025-01-17 14:04:30|111865.3|111840.3|111869.9|111844.9|111873.1|111848.1|111865.3|111840.3|41
1737122680000|2025-01-17 14:04:40|111869.7|111844.7|111866.8|111841.8|111875.7|111850.7|111866.8|111841.8|17
1737122690000|2025-01-17 14:04:50|111865.9|111840.9|111866.2|111841.2|111872.2|111847.2|111862.3|111837.3|21
1737122700000|2025-01-17 14:05:00|111865.8|111840.8|111871.9|111846.9|111877.1|111852.1|111862.4|111837.4|47
1737122710000|2025-01-17 14:05:10|111871.4|111846.4|111874.2|111849.2|111876.3|111851.3|111871.4|111846.4|24
1737122720000|2025-01-17 14:05:20|111874.7|111849.7|111888.8|111863.8|111893.2|111868.2|111874.7|111849.7|32
1737122730000|2025-01-17 14:05:30|111890|111865|111907.9|111882.9|111909.4|111884.4|111890|111865|23
1737122740000|2025-01-17 14:05:40|111907.5|111882.5|111907.9|111882.9|111908.8|111883.8|111905.9|111880.9|19
1737122750000|2025-01-17 14:05:50|111907.5|111882.5|111899.5|111874.5|111907.5|111882.5|111897.2|111872.2|17
1737122760000|2025-01-17 14:06:00|111899.1|111874.1|111894.2|111869.2|111900.4|111875.4|111892.2|111867.2|30
1737122770000|2025-01-17 14:06:10|111894.6|111869.6|111882.2|111857.2|111896.9|111871.9|111876.7|111851.7|40
1737122780000|2025-01-17 14:06:20|111882.8|111857.8|111881.9|111856.9|111884.8|111859.8|111881.9|111856.9|10
1737122790000|2025-01-17 14:06:30|111882.4|111857.4|111886.4|111861.4|111886.4|111861.4|111881.1|111856.1|7
1737122800000|2025-01-17 14:06:40|111885.8|111860.8|111883.3|111858.3|111888.6|111863.6|111883|111858|27
1737122810000|2025-01-17 14:06:50|111883.8|111858.8|111892.3|111867.3|111894.8|111869.8|111883.8|111858.8|11
1737122820000|2025-01-17 14:07:00|111891.8|111866.8|111897.2|111872.2|111899.3|111874.3|111888.3|111863.3|23
1737122830000|2025-01-17 14:07:10|111896|111871|111895.1|111870.1|111897|111872|111892|111867|21
1737122840000|2025-01-17 14:07:20|111895.5|111870.5|111892.1|111867.1|111897.1|111872.1|111892.1|111867.1|9
1737122850000|2025-01-17 14:07:30|111891.5|111866.5|111893.1|111868.1|111894.3|111869.3|111890.5|111865.5|8
1737122860000|2025-01-17 14:07:40|111892.3|111867.3|111892.5|111867.5|111893.6|111868.6|111889.7|111864.7|15
1737122870000|2025-01-17 14:07:50|111893.3|111868.3|111899.5|111874.5|111899.5|111874.5|111893.3|111868.3|35
1737122880000|2025-01-17 14:08:00|111899.3|111874.3|111897.8|111872.8|111903.8|111878.8|111897.8|111872.8|21
1737122890000|2025-01-17 14:08:10|111898.2|111873.2|111906|111881|111906|111881|111897.9|111872.9|23
1737122900000|2025-01-17 14:08:20|111905.5|111880.5|111903.8|111878.8|111907.7|111882.7|111903.8|111878.8|13
1737122920000|2025-01-17 14:08:40|111904.2|111879.2|111908.7|111883.7|111914.6|111889.6|111897.5|111872.5|28
1737122930000|2025-01-17 14:08:50|111908.9|111883.9|111912.1|111887.1|111913.5|111888.5|111902.8|111877.8|27
1737122940000|2025-01-17 14:09:00|111910.9|111885.9|111913.4|111888.4|111920.5|111895.5|111908|111883|35
1737122950000|2025-01-17 14:09:10|111912.8|111887.8|111924.2|111874.2|111925.6|111892.2|111911.6|111871.5|35
1737122960000|2025-01-17 14:09:20|111924.6|111874.6|111922.2|111872.2|111925.8|111875.8|111922.2|111872.2|13
1737122970000|2025-01-17 14:09:30|111921.7|111871.7|111908.9|111883.9|111922.7|111883.9|111908.9|111871.2|6
1737122980000|2025-01-17 14:09:40|111908.3|111883.3|111909|111884|111909.3|111884.3|111902|111877|19
1737122990000|2025-01-17 14:09:50|111907.9|111882.9|111909.2|111884.2|111910|111885|111905.5|111880.5|27
1737123000000|2025-01-17 14:10:00|111908.8|111883.8|111912.4|111887.4|111916.9|111891.9|111908.5|111883.5|35
1737123010000|2025-01-17 14:10:10|111913|111888|111915|111890|111917.2|111892.2|111912.4|111887.4|14
1737123020000|2025-01-17 14:10:20|111914.3|111889.3|111915.4|111890.4|111915.9|111890.9|111912.4|111887.4|33
1737123030000|2025-01-17 14:10:30|111915.9|111890.9|111927|111902|111933.3|111908.3|111914|111889|34
1737123040000|2025-01-17 14:10:40|111927.6|111902.6|111931.5|111906.5|111937.8|111912.8|111927.6|111902.6|21
1737123050000|2025-01-17 14:10:50|111932.1|111907.1|111948.1|111923.1|111948.1|111923.1|111930.3|111905.3|31
1737123060000|2025-01-17 14:11:00|111947.8|111922.8|111951.6|111926.6|111954.1|111929.1|111942.3|111917.3|38
1737123070000|2025-01-17 14:11:10|111951.1|111926.1|111951.6|111926.6|111952|111927|111947|111922|23
1737123080000|2025-01-17 14:11:20|111950.8|111925.8|111943.6|111918.6|111952.8|111927.8|111943.6|111918.6|28
1737123090000|2025-01-17 14:11:30|111944.6|111919.6|111943.6|111918.6|111949.5|111924.5|111943.1|111918.1|24
1737123100000|2025-01-17 14:11:40|111944.8|111919.8|111946.1|111921.1|111948|111923|111944.1|111919.1|12
1737123110000|2025-01-17 14:11:50|111945.6|111920.6|111942|111917|111946.1|111921.1|111940.2|111915.2|16
1737123120000|2025-01-17 14:12:00|111941.4|111916.4|111943|111918|111943|111918|111940.1|111915.1|10
1737123130000|2025-01-17 14:12:10|111942.6|111917.6|111942.4|111917.4|111942.6|111917.6|111941.8|111916.8|5
1737123140000|2025-01-17 14:12:20|111941.8|111916.8|111941.1|111916.1|111941.8|111916.8|111940.2|111915.2|7
1737123150000|2025-01-17 14:12:30|111940.6|111915.6|111942|111917|111942|111917|111940.1|111915.1|6
1737123160000|2025-01-17 14:12:40|111942.7|111917.7|111942.7|111917.7|111942.7|111917.7|111942.7|111917.7|1
1737123170000|2025-01-17 14:12:50|111943.7|111918.7|111942.9|111917.9|111950.2|111925.2|111942.9|111917.9|16
1737123180000|2025-01-17 14:13:00|111941.7|111916.7|111935.1|111910.1|111941.7|111916.7|111934.4|111909.4|6
1737123190000|2025-01-17 14:13:10|111938.3|111913.3|111947.8|111922.8|111947.8|111922.8|111938.1|111913.1|11
1737123200000|2025-01-17 14:13:20|111945.3|111920.3|111946.6|111921.6|111947.6|111922.6|111945.1|111920.1|17
1737123210000|2025-01-17 14:13:30|111945.9|111920.9|111955.6|111930.6|111961.4|111936.4|111945.5|111920.5|33
1737123220000|2025-01-17 14:13:40|111955.9|111930.9|111956.3|111931.3|111958.8|111933.8|111951.7|111926.7|26
1737123230000|2025-01-17 14:13:50|111956.9|111931.9|111958.6|111933.6|111960.2|111935.2|111954.1|111929.1|29
1737123240000|2025-01-17 14:14:00|111960.1|111935.1|111971.8|111921.8|111975.1|111935.1|111954.2|111920.3|33
1737123250000|2025-01-17 14:14:10|111972.5|111922.5|111973|111923|111975.7|111937|111957.9|111921|20
1737123260000|2025-01-17 14:14:20|111974.3|111924.3|111979.3|111929.3|111980.3|111930.3|111974.3|111924.3|28
1737123270000|2025-01-17 14:14:30|111979|111929|111992.3|111942.3|111993.8|111943.8|111978.5|111928.5|23
1737123280000|2025-01-17 14:14:40|111991.6|111941.6|112006.7|111956.7|112006.7|111956.7|111991.6|111941.6|35
1737123290000|2025-01-17 14:14:50|112007|111957|112028.8|111978.8|112028.8|111978.8|112006.6|111956.6|34
1737123300000|2025-01-17 14:15:00|112027.2|111977.2|112018.8|111968.8|112027.2|111977.2|112012.7|111962.7|26
1737123310000|2025-01-17 14:15:10|112020.1|111970.1|112047.9|111997.9|112047.9|111997.9|112020.1|111970.1|23
1737123320000|2025-01-17 14:15:20|112045.9|111995.9|112037.8|111987.8|112045.9|111995.9|112032.7|111982.7|42
1737123330000|2025-01-17 14:15:30|112037.4|111987.4|112049.4|111999.4|112054|112004|112037.4|111987.4|38
1737123340000|2025-01-17 14:15:40|112049.7|111999.7|112038.3|112013.3|112051.9|112013.3|112032.6|111989.8|36
1737123350000|2025-01-17 14:15:50|112037.3|112012.3|112061.7|112011.7|112062.2|112012.3|112034.1|111997|34
1737123360000|2025-01-17 14:16:00|112061.3|112011.3|112040.9|111990.9|112061.3|112021.1|112037.7|111987.7|36
1737123370000|2025-01-17 14:16:10|112041.6|111991.6|112065.2|112015.2|112069|112019|112036.8|111990.1|29
1737123380000|2025-01-17 14:16:20|112067.4|112017.4|112061.7|112011.7|112067.4|112017.4|112058.8|112008.8|21
1737123390000|2025-01-17 14:16:30|112061.2|112011.2|112031|112006|112061.2|112021.2|112029.4|112000|22
1737123400000|2025-01-17 14:16:40|112030.3|112005.3|112028.1|112003.1|112034.4|112009.4|112023.7|111998.7|22
1737123410000|2025-01-17 14:16:50|112027.6|112002.6|112041.1|111991.1|112041.1|112003.7|112018.5|111979.6|32
1737123420000|2025-01-17 14:17:00|112039.1|111989.1|112038.4|112013.4|112047.8|112018.1|112037.1|111988.3|53
1737123430000|2025-01-17 14:17:10|112036.4|112011.4|112036.3|112011.3|112041|112016|112035.2|112010.2|31
1737123440000|2025-01-17 14:17:20|112037|112012|112041.9|112016.9|112044.7|112019.7|112035.6|112010.6|18
1737123450000|2025-01-17 14:17:30|112043.7|112018.7|112037.1|112012.1|112043.9|112018.9|112031.4|112006.4|23
1737123460000|2025-01-17 14:17:40|112036.2|112011.2|112026|112001|112036.2|112011.2|112024.9|111999.9|22
1737123470000|2025-01-17 14:17:50|112024.9|111999.9|112030.6|112005.6|112030.6|112005.6|112018.2|111993.2|30
1737123480000|2025-01-17 14:18:00|112035|112010|112022.2|111997.2|112035|112010|112017.1|111992.1|36
1737123490000|2025-01-17 14:18:10|112024.4|111999.4|112025.6|112000.6|112032.7|112007.7|112023.7|111998.7|36
1737123500000|2025-01-17 14:18:20|112024.9|111999.9|112020.7|111995.7|112027|112002|112020.7|111995.7|34
1737123510000|2025-01-17 14:18:30|112021.8|111996.8|112035.2|112010.2|112036.4|112011.4|112014.8|111989.8|39
1737123520000|2025-01-17 14:18:40|112035.8|112010.8|112036.8|112011.8|112038|112013|112033.1|112008.1|33
1737123530000|2025-01-17 14:18:50|112036.4|112011.4|112033.3|112008.3|112039.3|112014.3|112033.3|112008.3|33
1737123540000|2025-01-17 14:19:00|112033.8|112008.8|112022.9|111997.9|112033.8|112008.8|112022.9|111997.9|27
1737123550000|2025-01-17 14:19:10|112023.5|111998.5|112031.9|112006.9|112031.9|112006.9|112018.6|111993.6|42
1737123560000|2025-01-17 14:19:20|112032.4|112007.4|112032.1|112007.1|112036.3|112011.3|112031.7|112006.7|24
1737123570000|2025-01-17 14:19:30|112031.7|112006.7|112032.4|112007.4|112037.4|112012.4|112027.8|112002.8|23
1737123580000|2025-01-17 14:19:40|112031.8|112006.8|112031.3|112006.3|112033.6|112008.6|112027.9|112002.9|26
1737123590000|2025-01-17 14:19:50|112030.3|112005.3|112031.2|112006.2|112032.4|112007.4|112030|112005|10
1737123600000|2025-01-17 14:20:00|112031.4|112006.4|112046.2|112021.2|112048.3|112023.3|112031.4|112006.4|28
1737123610000|2025-01-17 14:20:10|112045.7|112020.7|112042.5|112017.5|112046.8|112021.8|112036.3|112011.3|32
1737123620000|2025-01-17 14:20:20|112042.8|112017.8|112069.5|112044.5|112075.9|112050.9|112042.8|112017.8|39
1737123630000|2025-01-17 14:20:30|112068.2|112043.2|112059.9|112034.9|112080.9|112055.9|112059.9|112034.9|41
1737123640000|2025-01-17 14:20:40|112057.8|112032.8|112064.2|112039.2|112065|112040|112056.4|112031.4|32
1737123650000|2025-01-17 14:20:50|112061.6|112036.6|112072.3|112047.3|112072.9|112047.9|112061.6|112036.6|27
1737123660000|2025-01-17 14:21:00|112072.4|112047.4|112081.2|112056.2|112084|112059|112072.4|112047.4|29
1737123670000|2025-01-17 14:21:10|112079.8|112054.8|112075.8|112050.8|112081|112056|112075.2|112050.2|19
1737123680000|2025-01-17 14:21:20|112076.3|112051.3|112081.2|112056.2|112081.2|112056.2|112075.2|112050.2|15
1737123690000|2025-01-17 14:21:30|112080.6|112055.6|112079.4|112054.4|112080.8|112055.8|112075.5|112050.5|20
1737123700000|2025-01-17 14:21:40|112078.8|112053.8|112084.4|112059.4|112085.9|112060.9|112077.3|112052.3|21
1737123710000|2025-01-17 14:21:50|112084.3|112059.3|112069.5|112044.5|112084.9|112059.9|112069.5|112044.5|31
1737123720000|2025-01-17 14:22:00|112070|112045|112066.6|112041.6|112083.4|112058.4|112066.6|112041.6|26
1737123730000|2025-01-17 14:22:10|112066.1|112041.1|112059.1|112034.1|112069.9|112044.9|112059.1|112034.1|31
1737123740000|2025-01-17 14:22:20|112054.9|112029.9|112046.1|112021.1|112054.9|112029.9|112036|112011|39
1737123750000|2025-01-17 14:22:30|112046.9|112021.9|112044.2|112019.2|112051.7|112026.7|112042|112017|35
1737123760000|2025-01-17 14:22:40|112044.1|112019.1|112044|112019|112044.2|112019.2|112041.4|112016.4|18
1737123770000|2025-01-17 14:22:50|112044.5|112019.5|112070.1|112045.1|112071.6|112046.6|112043|112018|33
1737123780000|2025-01-17 14:23:00|112067.8|112042.8|112072.2|112047.2|112076.2|112051.2|112067.1|112042.1|29
1737123790000|2025-01-17 14:23:10|112071.8|112046.8|112059.7|112034.7|112071.8|112046.8|112058.6|112033.6|39
1737123800000|2025-01-17 14:23:20|112060.2|112035.2|112069.2|112044.2|112072.6|112047.6|112054.7|112029.7|38
1737123810000|2025-01-17 14:23:30|112068.6|112043.6|112075.1|112050.1|112078.3|112053.3|112067.3|112042.3|32
1737123820000|2025-01-17 14:23:40|112075.7|112050.7|112075.4|112050.4|112078.9|112053.9|112071.6|112046.6|21
1737123830000|2025-01-17 14:23:50|112075.3|112050.3|112064|112039|112076|112051|112056.9|112031.9|29
1737123840000|2025-01-17 14:24:00|112062.7|112037.7|112065.3|112040.3|112067.5|112042.5|112061|112036|24
1737123850000|2025-01-17 14:24:10|112067.5|112042.5|112062.9|112037.9|112068.1|112043.1|112059|112034|34
1737123860000|2025-01-17 14:24:20|112063.4|112038.4|112077.9|112052.9|112077.9|112052.9|112058.3|112033.3|48
1737123870000|2025-01-17 14:24:30|112077.4|112052.4|112068.9|112043.9|112081.7|112056.7|112064.6|112039.6|45
1737123880000|2025-01-17 14:24:40|112068.6|112043.6|112078.5|112053.5|112078.5|112053.5|112062|112037|32
1737123890000|2025-01-17 14:24:50|112077.2|112052.2|112074.9|112049.9|112078|112053|112068.7|112043.7|54
1737123900000|2025-01-17 14:25:00|112069.8|112044.8|112074.2|112049.2|112080.7|112055.7|112066.9|112041.9|37
1737123910000|2025-01-17 14:25:10|112072.9|112047.9|112066.2|112041.2|112078.8|112053.8|112065.2|112040.2|35
1737123920000|2025-01-17 14:25:20|112066.4|112041.4|112072.1|112047.1|112073.3|112048.3|112066.4|112041.4|33
1737123930000|2025-01-17 14:25:30|112071.2|112046.2|112076.8|112051.8|112076.8|112051.8|112067.9|112042.9|38
1737123940000|2025-01-17 14:25:40|112077.5|112052.5|112070.4|112045.4|112085.4|112060.4|112069.4|112044.4|60
1737123950000|2025-01-17 14:25:50|112071|112046|112067.3|112042.3|112076.1|112051.1|112066.5|112041.5|46
1737123960000|2025-01-17 14:26:00|112067.8|112042.8|112064.6|112039.6|112074.1|112049.1|112063.9|112038.9|35
1737123970000|2025-01-17 14:26:10|112062|112037|112054.8|112029.8|112065|112040|112053.4|112028.4|25
1737123980000|2025-01-17 14:26:20|112054.4|112029.4|112056.3|112031.3|112064.1|112039.1|112054.4|112029.4|21
1737123990000|2025-01-17 14:26:30|112056.9|112031.9|112057.6|112032.6|112057.7|112032.7|112056.5|112031.5|8
1737124000000|2025-01-17 14:26:40|112057.1|112032.1|112056.8|112031.8|112060.4|112035.4|112052.4|112027.4|26
1737124010000|2025-01-17 14:26:50|112057.3|112032.3|112043.2|112018.2|112058.6|112033.6|112043.2|112018.2|27
1737124020000|2025-01-17 14:27:00|112043.8|112018.8|112043.6|112018.6|112050.4|112025.4|112040.7|112015.7|24
1737124030000|2025-01-17 14:27:10|112044.1|112019.1|112047|112022|112049|112024|112042.2|112017.2|24
1737124040000|2025-01-17 14:27:20|112047.6|112022.6|112042.8|112017.8|112047.6|112022.6|112041.4|112016.4|22
1737124050000|2025-01-17 14:27:30|112043.5|112018.5|112037.7|112012.7|112045.7|112020.7|112037.6|112012.6|31
1737124060000|2025-01-17 14:27:40|112038.2|112013.2|112035.8|112010.8|112039.7|112014.7|112035.8|112010.8|19
1737124070000|2025-01-17 14:27:50|112036.3|112011.3|112039.2|112014.2|112039.2|112014.2|112034.8|112009.8|24
1737124080000|2025-01-17 14:28:00|112038.5|112013.5|112058.5|112033.5|112061|112036|112037.5|112012.5|28
1737124090000|2025-01-17 14:28:10|112058|112033|112065.5|112040.5|112070|112045|112058|112033|34
1737124100000|2025-01-17 14:28:20|112064.5|112039.5|112063.1|112038.1|112064.9|112039.9|112055.8|112030.8|29
1737124110000|2025-01-17 14:28:30|112063.6|112038.6|111996.8|111971.8|112064.2|112039.2|111996.8|111961.1|67
1737124120000|2025-01-17 14:28:40|111993.9|111968.9|111973.7|111948.7|112003.8|111978.8|111964.9|111939.9|72
1737124130000|2025-01-17 14:28:50|111974.6|111949.6|111993.6|111968.6|111999.3|111974.3|111974.2|111949.2|65
1737124140000|2025-01-17 14:29:00|111993|111968|111984.9|111959.9|112006.9|111981.9|111982.4|111957.4|61
1737124150000|2025-01-17 14:29:10|111986.8|111961.8|112035.4|111985.4|112036.2|112003.9|111980.6|111955.6|59
1737124160000|2025-01-17 14:29:20|112033.6|111983.6|112021.4|111971.4|112033.6|111983.6|112010.2|111960.2|58
1737124170000|2025-01-17 14:29:30|112020.8|111970.8|111991.1|111966.1|112020.8|111974.7|111977.8|111952.8|59
1737124180000|2025-01-17 14:29:40|111989.4|111964.4|111957.8|111932.8|111989.4|111964.4|111949.1|111924.1|52
1737124190000|2025-01-17 14:29:50|111958|111933|111923.7|111898.7|111958|111933|111921.3|111896.3|63
1737124200000|2025-01-17 14:30:00|111919.9|111894.9|111866.6|111816.6|111925.8|111900.8|111866.6|111816.6|62
1737124210000|2025-01-17 14:30:10|111869.1|111819.1|111827.6|111802.6|111869.3|111819.3|111826.8|111785.9|65
1737124220000|2025-01-17 14:30:20|111827.3|111802.3|111788.6|111738.6|111827.3|111802.3|111765|111715|67
1737124230000|2025-01-17 14:30:30|111790.9|111740.9|111821.5|111771.5|111828.5|111778.5|111790.9|111740.9|63
1737124240000|2025-01-17 14:30:40|111823|111773|111833.8|111783.8|111842.1|111803.5|111817.9|111767.9|61
1737124250000|2025-01-17 14:30:50|111843.2|111793.2|111852.3|111802.3|111909.1|111820.6|111843.2|111793.2|64
1737124260000|2025-01-17 14:31:00|111852.4|111802.4|111831.2|111781.2|111852.4|111802.4|111818.1|111768.1|70
1737124270000|2025-01-17 14:31:10|111830.1|111780.1|111814.2|111764.2|111830.7|111784.1|111794.5|111761.1|58
1737124280000|2025-01-17 14:31:20|111814.8|111764.8|111837.1|111787.1|111838.2|111788.2|111797.6|111747.6|55
1737124290000|2025-01-17 14:31:30|111838.1|111788.1|111830.7|111805.7|111859.4|111809.4|111828.4|111787.1|58
1737124300000|2025-01-17 14:31:40|111827.3|111802.3|111837.6|111812.6|111853.3|111821.3|111820.5|111785.2|53
1737124310000|2025-01-17 14:31:50|111836.4|111811.4|111866.4|111841.4|111872.4|111847.4|111835.6|111810.6|55
1737124320000|2025-01-17 14:32:00|111867.1|111842.1|111867.6|111842.6|111873.4|111848.4|111853|111828|44
1737124330000|2025-01-17 14:32:10|111886.9|111861.9|111875.5|111850.5|111912.1|111872.1|111867.4|111842.4|60
1737124340000|2025-01-17 14:32:20|111880.2|111855.2|111879.4|111854.4|111881.9|111856.9|111871.8|111846.8|40
1737124350000|2025-01-17 14:32:30|111880.7|111855.7|111888|111863|111891.9|111866.9|111880.3|111855.3|37
1737124360000|2025-01-17 14:32:40|111888.3|111863.3|111889.2|111864.2|111891.2|111866.2|111882.7|111857.7|37
1737124370000|2025-01-17 14:32:50|111889.3|111864.3|111898.5|111873.5|111904.8|111879.8|111889.3|111864.3|33
1737124380000|2025-01-17 14:33:00|111899.4|111874.4|111928.1|111903.1|111936.9|111904.2|111899.4|111874.4|32
1737124390000|2025-01-17 14:33:10|111928|111903|111900.4|111875.4|111928|111903|111898.6|111873.6|55
1737124400000|2025-01-17 14:33:20|111899.6|111874.6|111921.6|111896.6|111924|111899|111897.9|111872.9|33
1737124410000|2025-01-17 14:33:30|111918.2|111893.2|111920.9|111895.9|111921.1|111896.1|111915|111890|21
1737124420000|2025-01-17 14:33:40|111921.8|111896.8|111916.4|111891.4|111926.9|111901.9|111916.4|111891.4|19
1737124430000|2025-01-17 14:33:50|111915.6|111890.6|111901.8|111876.8|111915.6|111890.6|111897.5|111872.5|23
1737124440000|2025-01-17 14:34:00|111902.4|111877.4|111897.6|111872.6|111916.1|111891.1|111897.6|111872.6|37
1737124450000|2025-01-17 14:34:10|111898.5|111873.5|111905|111880|111920.5|111895.5|111898.5|111873.5|31
1737124460000|2025-01-17 14:34:20|111907.6|111882.6|111908.4|111883.4|111914.4|111889.4|111905.8|111880.8|54
1737124470000|2025-01-17 14:34:30|111909.5|111884.5|111905.7|111880.7|111912.5|111887.5|111903.5|111878.5|44
1737124480000|2025-01-17 14:34:40|111905|111880|111872.3|111847.3|111905|111880|111871|111846|35
1737124490000|2025-01-17 14:34:50|111875.2|111850.2|111845.1|111820.1|111881.5|111856.5|111845.1|111820.1|44
1737124500000|2025-01-17 14:35:00|111841.2|111816.2|111855.6|111830.6|111855.6|111830.6|111831.3|111806.3|59
1737124510000|2025-01-17 14:35:10|111854.1|111829.1|111858.6|111833.6|111859.5|111834.5|111843.4|111818.4|47
1737124520000|2025-01-17 14:35:20|111862|111837|111867.8|111842.8|111869.3|111844.3|111857.5|111832.5|41
1737124530000|2025-01-17 14:35:30|111867.5|111842.5|111849|111824|111873.1|111848.1|111847.3|111822.3|44
1737124540000|2025-01-17 14:35:40|111850.9|111825.9|111861.1|111836.1|111863.4|111838.4|111847.2|111822.2|41
1737124550000|2025-01-17 14:35:50|111858.5|111833.5|111858|111833|111879.3|111835.7|111858|111815.5|49
1737124560000|2025-01-17 14:36:00|111859.1|111834.1|111867.5|111842.5|111869.3|111844.3|111858.5|111833.5|38
1737124570000|2025-01-17 14:36:10|111868.7|111843.7|111895.5|111870.5|111896.9|111871.9|111867.9|111842.9|50
1737124580000|2025-01-17 14:36:20|111895.4|111870.4|111922.1|111897.1|111927.1|111902.1|111893.7|111868.7|54
1737124590000|2025-01-17 14:36:30|111919|111894|111911.5|111861.5|111924.9|111899.9|111890.7|111861.5|51
1737124600000|2025-01-17 14:36:40|111911.8|111861.8|111918.2|111893.2|111920|111895|111911|111861|48
1737124610000|2025-01-17 14:36:50|111918.9|111893.9|111936.3|111911.3|111947.9|111922.9|111918.9|111893.9|52
1737124620000|2025-01-17 14:37:00|111934.7|111909.7|111937.9|111912.9|111947.4|111921.8|111932.1|111894.9|48
1737124630000|2025-01-17 14:37:10|111937.4|111912.4|111914.5|111889.5|111937.4|111912.4|111911.2|111886.2|46
1737124640000|2025-01-17 14:37:20|111915.1|111890.1|111913.2|111888.2|111923.6|111893.9|111907.7|111873.6|35
1737124650000|2025-01-17 14:37:30|111911.8|111886.8|111914.9|111889.9|111915.2|111890.2|111907.5|111882.5|33
1737124660000|2025-01-17 14:37:40|111913.6|111888.6|111935.4|111910.4|111941|111916|111913.6|111888.6|41
1737124670000|2025-01-17 14:37:50|111936.1|111911.1|111923.2|111898.2|111946.5|111921.5|111923.2|111898.2|50
1737124680000|2025-01-17 14:38:00|111922.7|111897.7|111916.3|111891.3|111922.7|111897.7|111909.8|111884.8|41
1737124690000|2025-01-17 14:38:10|111917|111892|111917.3|111892.3|111922.5|111897.5|111917|111892|25
1737124700000|2025-01-17 14:38:20|111916.3|111891.3|111917.5|111892.5|111930.7|111905.7|111910.8|111885.8|46
1737124710000|2025-01-17 14:38:30|111916.9|111891.9|111920.6|111895.6|111921.6|111896.6|111904.8|111879.8|42
1737124720000|2025-01-17 14:38:40|111921.2|111896.2|111916.4|111891.4|111922.8|111897.8|111915.5|111890.5|25
1737124730000|2025-01-17 14:38:50|111917.1|111892.1|111901.5|111876.5|111917.1|111892.1|111899.6|111874.6|41
1737124740000|2025-01-17 14:39:00|111900.9|111875.9|111914.1|111889.1|111914.6|111889.6|111899.2|111874.2|37
1737124750000|2025-01-17 14:39:10|111915.2|111890.2|111915.8|111890.8|111919.2|111894.2|111914.6|111889.6|37
1737124760000|2025-01-17 14:39:20|111916.3|111891.3|111897.8|111872.8|111928.2|111903.2|111897.8|111872.8|37
1737124770000|2025-01-17 14:39:30|111896.9|111871.9|111890.7|111840.7|111899.4|111872.7|111879.4|111840.7|46
1737124780000|2025-01-17 14:39:40|111892.6|111842.6|111850.5|111825.5|111894.2|111853.9|111846.7|111816.6|57
1737124790000|2025-01-17 14:39:50|111851.3|111826.3|111859.7|111809.7|111872.4|111847.4|111851.3|111808|48
1737124800000|2025-01-17 14:40:00|111861.8|111811.8|111848.2|111823.2|111862.3|111824.6|111840.6|111811.3|33
1737124810000|2025-01-17 14:40:10|111849.9|111824.9|111834.8|111809.8|111854.2|111829.2|111834.8|111809.8|42
1737124820000|2025-01-17 14:40:20|111835.5|111810.5|111811.5|111786.5|111839.9|111814.9|111810.9|111785.9|41
1737124830000|2025-01-17 14:40:30|111813.5|111788.5|111810.8|111785.8|111835.1|111810.1|111808.6|111783.6|43
1737124840000|2025-01-17 14:40:40|111811.6|111786.6|111824|111799|111828.6|111803.6|111810.2|111785.2|44
1737124850000|2025-01-17 14:40:50|111823.3|111798.3|111825.4|111800.4|111826.6|111801.6|111813.2|111788.2|30
1737124860000|2025-01-17 14:41:00|111824.7|111799.7|111812.2|111787.2|111826|111801|111809.6|111784.6|38
1737124870000|2025-01-17 14:41:10|111812.8|111787.8|111798.4|111773.4|111812.8|111787.8|111793.6|111768.6|55
1737124880000|2025-01-17 14:41:20|111796.7|111771.7|111814.8|111789.8|111814.8|111789.8|111793.5|111768.5|49
1737124890000|2025-01-17 14:41:30|111815.9|111790.9|111817.4|111792.4|111833.8|111808.8|111813.1|111788.1|55
1737124900000|2025-01-17 14:41:40|111816.2|111791.2|111797.1|111772.1|111818.1|111793.1|111796.5|111771.5|47
1737124910000|2025-01-17 14:41:50|111796.3|111771.3|111785.6|111760.6|111797|111772|111784.3|111759.3|33
1737124920000|2025-01-17 14:42:00|111786.2|111761.2|111771|111746|111790.7|111765.7|111767.5|111742.5|56
1737124930000|2025-01-17 14:42:10|111772.7|111747.7|111774.5|111749.5|111781.3|111756.3|111771.7|111746.7|37
1737124940000|2025-01-17 14:42:20|111772.5|111747.5|111788.1|111738.1|111789.2|111764.2|111767.2|111738.1|41
1737124950000|2025-01-17 14:42:30|111788.7|111738.7|111807.5|111757.5|111821.6|111781.1|111788.7|111738.7|45
1737124960000|2025-01-17 14:42:40|111811.1|111761.1|111807.4|111757.4|111820.8|111770.8|111804.1|111754.1|43
1737124970000|2025-01-17 14:42:50|111806.7|111756.7|111831.4|111781.4|111833.3|111792|111791.9|111753.1|42
1737124980000|2025-01-17 14:43:00|111831.7|111781.7|111818.8|111768.8|111832.5|111784.3|111804.2|111764.2|46
1737124990000|2025-01-17 14:43:10|111820.8|111770.8|111829.9|111779.9|111830.3|111790.8|111801.3|111765|46
1737125000000|2025-01-17 14:43:20|111829.5|111779.5|111832|111782|111834|111784|111819.1|111769.1|28
1737125010000|2025-01-17 14:43:30|111830.5|111780.5|111826.6|111776.6|111831.8|111790.9|111809.2|111767.9|50
1737125020000|2025-01-17 14:43:40|111826.5|111776.5|111806.1|111781.1|111827.5|111787.8|111805.2|111771.8|33
1737125030000|2025-01-17 14:43:50|111823|111773|111837|111787|111839.9|111797.2|111813.4|111773|40
1737125040000|2025-01-17 14:44:00|111836.9|111786.9|111829.4|111779.4|111839.3|111797.5|111816.4|111778.8|48
1737125050000|2025-01-17 14:44:10|111827.9|111777.9|111834.5|111784.5|111838.8|111801.1|111818.2|111774.7|37
1737125060000|2025-01-17 14:44:20|111835.2|111785.2|111836.2|111786.2|111836.7|111786.7|111827.2|111777.2|39
1737125070000|2025-01-17 14:44:30|111834.4|111784.4|111817.7|111767.7|111836.2|111799.4|111810|111767.7|43
1737125080000|2025-01-17 14:44:40|111816.9|111766.9|111822.6|111772.6|111823.7|111785.7|111801.5|111766.9|31
1737125090000|2025-01-17 14:44:50|111822|111772|111812.8|111762.8|111822|111772|111809.7|111759.7|23
1737125100000|2025-01-17 14:45:00|111813.4|111763.4|111796.7|111771.7|111813.4|111781.3|111796.7|111763.4|38
1737125110000|2025-01-17 14:45:10|111797.7|111772.7|111807.9|111782.9|111809.9|111784.9|111797.7|111772.7|28
1737125120000|2025-01-17 14:45:20|111810.3|111785.3|111809.1|111784.1|111810.5|111785.5|111798.4|111773.4|35
1737125130000|2025-01-17 14:45:30|111809.8|111784.8|111799.8|111774.8|111818.3|111793.3|111799.1|111774.1|26
1737125140000|2025-01-17 14:45:40|111800.8|111775.8|111815.8|111790.8|111815.8|111790.8|111800.8|111775.8|12
1737125150000|2025-01-17 14:45:50|111816.4|111791.4|111826.6|111801.6|111826.6|111801.6|111816.4|111791.4|43
1737125160000|2025-01-17 14:46:00|111824.5|111799.5|111834.6|111809.6|111835.6|111810.6|111823.9|111798.9|43
1737125170000|2025-01-17 14:46:10|111832.8|111807.8|111814.3|111789.3|111834.6|111809.6|111812|111787|49
1737125180000|2025-01-17 14:46:20|111814.8|111789.8|111822.5|111797.5|111835.4|111797.9|111808.2|111783.2|40
1737125190000|2025-01-17 14:46:30|111823|111798|111817|111792|111832.4|111801|111815.8|111776.6|29
1737125200000|2025-01-17 14:46:40|111815.2|111790.2|111803.7|111778.7|111819.8|111794.8|111803.7|111778.7|34
1737125210000|2025-01-17 14:46:50|111801.4|111776.4|111791.2|111741.2|111804.9|111777|111776.8|111735.1|47
1737125220000|2025-01-17 14:47:00|111791.8|111741.8|111790.4|111740.4|111792.7|111759.5|111771.6|111737.4|40
1737125230000|2025-01-17 14:47:10|111791|111741|111779.1|111754.1|111791.4|111756.8|111773.2|111739.3|27
1737125240000|2025-01-17 14:47:20|111780.2|111755.2|111768.3|111743.3|111781.7|111756.7|111767.2|111742.2|29
1737125250000|2025-01-17 14:47:30|111767.9|111742.9|111790.1|111740.1|111793.9|111754.1|111766.1|111740.1|33
1737125260000|2025-01-17 14:47:40|111786|111736|111758.5|111733.5|111790|111756.4|111758.5|111733.5|44
1737125270000|2025-01-17 14:47:50|111753.2|111728.2|111748.7|111698.7|111770.5|111728.5|111739.4|111689.4|42
1737125280000|2025-01-17 14:48:00|111742|111692|111711.7|111661.7|111744|111694|111685.1|111657.7|54
1737125290000|2025-01-17 14:48:10|111710.1|111660.1|111714.3|111664.3|111724.6|111680.9|111697.3|111655|38
1737125300000|2025-01-17 14:48:20|111713.8|111663.8|111708|111658|111720.5|111670.5|111698.4|111648.4|46
1737125310000|2025-01-17 14:48:30|111708.7|111658.7|111698.8|111673.8|111728.4|111694.3|111698.8|111658.5|38
1737125320000|2025-01-17 14:48:40|111700.1|111675.1|111715.2|111665.2|111716.6|111675.1|111685.6|111655.8|50
1737125330000|2025-01-17 14:48:50|111713.6|111663.6|111717.5|111667.5|111717.7|111667.7|111712.1|111662.1|35
1737125340000|2025-01-17 14:49:00|111716.7|111666.7|111718.9|111668.9|111725.5|111675.5|111716.4|111666.4|38
1737125350000|2025-01-17 14:49:10|111716.3|111666.3|111717.1|111667.1|111721.2|111671.2|111710|111660|45
1737125360000|2025-01-17 14:49:20|111715.8|111665.8|111716.9|111666.9|111726.3|111676.3|111711.5|111661.5|34
1737125370000|2025-01-17 14:49:30|111718.2|111668.2|111727.1|111677.1|111727.1|111677.1|111714.9|111664.9|36
1737125380000|2025-01-17 14:49:40|111729.1|111679.1|111731|111681|111736.2|111686.2|111723.4|111673.4|39
1737125390000|2025-01-17 14:49:50|111730.5|111680.5|111728.5|111678.5|111734.7|111684.7|111728.5|111678.5|25
1737125400000|2025-01-17 14:50:00|111727.9|111677.9|111711.7|111661.7|111729.6|111679.6|111710.6|111660.6|32
1737125410000|2025-01-17 14:50:10|111711|111661|111690.9|111640.9|111711|111661|111682.3|111632.3|41
1737125420000|2025-01-17 14:50:20|111691.4|111641.4|111697.5|111647.5|111699.3|111649.3|111684.6|111634.6|40
1737125430000|2025-01-17 14:50:30|111699.3|111649.3|111681.5|111631.5|111700.6|111650.6|111677.8|111627.8|51
1737125440000|2025-01-17 14:50:40|111682.1|111632.1|111667.9|111617.9|111683.4|111635.8|111660.8|111617.1|41
1737125450000|2025-01-17 14:50:50|111668.3|111618.3|111636.1|111586.1|111668.3|111618.3|111636.1|111586.1|44
1737125460000|2025-01-17 14:51:00|111636.9|111586.9|111646.2|111596.2|111650.9|111600.9|111635.5|111585.5|52
1737125470000|2025-01-17 14:51:10|111646.8|111596.8|111655.5|111605.5|111655.9|111606.1|111631.1|111591.9|49
1737125480000|2025-01-17 14:51:20|111656.4|111606.4|111633.2|111608.2|111658|111609.3|111632.1|111601|38
1737125490000|2025-01-17 14:51:30|111633.4|111608.4|111618.5|111593.5|111634.2|111609.2|111616|111580.4|33
1737125500000|2025-01-17 14:51:40|111617.9|111592.9|111624.8|111599.8|111633.7|111601.8|111595.9|111570.9|49
1737125510000|2025-01-17 14:51:50|111625.5|111600.5|111651.6|111601.6|111662.8|111629.7|111625.5|111598.2|52
1737125520000|2025-01-17 14:52:00|111652.3|111602.3|111656.4|111606.4|111666.2|111619.4|111642.9|111596.1|45
1737125530000|2025-01-17 14:52:10|111655.3|111605.3|111653.2|111628.2|111666|111641|111643.2|111602.5|50
1737125540000|2025-01-17 14:52:20|111653.9|111628.9|111641.7|111616.7|111654.6|111629.6|111639.6|111614.6|35
1737125550000|2025-01-17 14:52:30|111642.4|111617.4|111640|111615|111647.2|111622.2|111635|111610|35
1737125560000|2025-01-17 14:52:40|111638.8|111613.8|111611.5|111586.5|111639.5|111614.5|111611|111586|48
1737125570000|2025-01-17 14:52:50|111613|111588|111636.5|111611.5|111636.5|111611.5|111611.5|111586.5|46
1737125580000|2025-01-17 14:53:00|111636.7|111611.7|111645.7|111620.7|111645.7|111620.7|111630.1|111605.1|25
1737125590000|2025-01-17 14:53:10|111646.2|111621.2|111638.8|111613.8|111646.2|111621.2|111631.5|111606.5|36
1737125600000|2025-01-17 14:53:20|111638.2|111613.2|111627.6|111602.6|111638.2|111613.2|111622.9|111597.9|34
1737125610000|2025-01-17 14:53:30|111627.2|111602.2|111628.9|111603.9|111628.9|111603.9|111621.5|111596.5|30
1737125620000|2025-01-17 14:53:40|111631.5|111606.5|111640|111615|111640.5|111615.5|111629.9|111604.9|30
1737125630000|2025-01-17 14:53:50|111638.9|111613.9|111614.3|111589.3|111642.8|111617.8|111610.8|111585.8|46
1737125640000|2025-01-17 14:54:00|111613.6|111588.6|111628.6|111603.6|111629.2|111604.2|111609|111584|43
1737125650000|2025-01-17 14:54:10|111629.8|111604.8|111626.8|111601.8|111636.5|111611.5|111625.8|111600.8|25
1737125660000|2025-01-17 14:54:20|111627.3|111602.3|111624.4|111599.4|111635.6|111610.6|111621.7|111596.7|36
1737125670000|2025-01-17 14:54:30|111623.6|111598.6|111622.8|111597.8|111623.9|111598.9|111617.9|111592.9|21
1737125680000|2025-01-17 14:54:40|111622.4|111597.4|111615.2|111590.2|111632.4|111607.4|111614.4|111589.4|40
1737125690000|2025-01-17 14:54:50|111614.5|111589.5|111651.8|111626.8|111654.9|111629.9|111612.8|111587.8|46
1737125700000|2025-01-17 14:55:00|111651.1|111626.1|111638|111613|111652.1|111627.1|111629.4|111604.4|56
1737125710000|2025-01-17 14:55:10|111638.3|111613.3|111633|111608|111638.3|111613.3|111619.8|111594.8|46
1737125720000|2025-01-17 14:55:20|111634.1|111609.1|111646.1|111621.1|111646.1|111621.1|111630.9|111605.9|48
1737125730000|2025-01-17 14:55:30|111646.4|111621.4|111641.1|111616.1|111646.4|111621.4|111624.1|111599.1|44
1737125740000|2025-01-17 14:55:40|111642.4|111617.4|111645.5|111620.5|111650.4|111625.4|111642.4|111617.4|35
1737125750000|2025-01-17 14:55:50|111646.1|111621.1|111645|111620|111646.1|111621.1|111640.1|111615.1|30
1737125760000|2025-01-17 14:56:00|111644.2|111619.2|111654.3|111629.3|111657.1|111632.1|111638.8|111613.8|42
1737125770000|2025-01-17 14:56:10|111655|111630|111660.8|111635.8|111665.9|111640.9|111652.2|111627.2|32
1737125780000|2025-01-17 14:56:20|111661.5|111636.5|111663.4|111638.4|111663.4|111638.4|111656.6|111631.6|24
1737125790000|2025-01-17 14:56:30|111663.9|111638.9|111636.1|111611.1|111663.9|111638.9|111631.7|111606.7|34
1737125800000|2025-01-17 14:56:40|111635|111610|111636.3|111611.3|111640.5|111615.5|111631.5|111606.5|32
1737125810000|2025-01-17 14:56:50|111637.2|111612.2|111641.2|111616.2|111642.3|111617.3|111635.5|111610.5|23
1737125820000|2025-01-17 14:57:00|111639.1|111614.1|111634.3|111609.3|111642.7|111617.7|111628.6|111603.6|31
1737125830000|2025-01-17 14:57:10|111633.6|111608.6|111638.2|111613.2|111638.2|111613.2|111633.2|111608.2|19
1737125840000|2025-01-17 14:57:20|111635.5|111610.5|111640.9|111615.9|111640.9|111615.9|111631.8|111606.8|23
1737125850000|2025-01-17 14:57:30|111639.3|111614.3|111647.3|111622.3|111650.5|111625.5|111633.8|111608.8|23
1737125860000|2025-01-17 14:57:40|111644.7|111619.7|111650|111625|111650|111625|111641.9|111616.9|30
1737125870000|2025-01-17 14:57:50|111648.8|111623.8|111646.2|111621.2|111649.7|111624.7|111641.7|111616.7|33
1737125880000|2025-01-17 14:58:00|111647.2|111622.2|111646.1|111621.1|111649.3|111624.3|111644|111619|27
1737125890000|2025-01-17 14:58:10|111645.5|111620.5|111641.7|111616.7|111656.6|111622.9|111641.6|111604.5|35
1737125900000|2025-01-17 14:58:20|111642.2|111617.2|111625.6|111600.6|111643.9|111618.9|111624.6|111599.6|21
1737125910000|2025-01-17 14:58:30|111625.1|111600.1|111628.2|111603.2|111634.3|111609.3|111624.9|111599.9|30
1737125920000|2025-01-17 14:58:40|111627.3|111602.3|111612.1|111587.1|111629.4|111604.4|111610.1|111585.1|23
1737125930000|2025-01-17 14:58:50|111611.7|111586.7|111613.3|111588.3|111616.3|111591.3|111605.3|111580.3|39
1737125940000|2025-01-17 14:59:00|111614|111589|111627.9|111602.9|111629.9|111604.9|111611.2|111586.2|44
1737125950000|2025-01-17 14:59:10|111627.3|111602.3|111637.9|111612.9|111639.2|111614.2|111627.3|111602.3|39
1737125960000|2025-01-17 14:59:20|111636.9|111611.9|111625.9|111600.9|111638.8|111613.8|111624.5|111599.5|43
1737125970000|2025-01-17 14:59:30|111624.9|111599.9|111619.2|111594.2|111624.9|111599.9|111615.8|111590.8|29
1737125980000|2025-01-17 14:59:40|111618.5|111593.5|111629.5|111604.5|111630|111605|111617.9|111592.9|32
1737125990000|2025-01-17 14:59:50|111628.5|111603.5|111637.5|111612.5|111637.5|111612.5|111627.2|111602.2|45
1737126000000|2025-01-17 15:00:00|111638|111613|111662.5|111637.5|111674.4|111649.4|111635.6|111610.6|59
1737126010000|2025-01-17 15:00:10|111661.7|111636.7|111661.7|111636.7|111669.8|111644.8|111655.8|111630.8|59
1737126020000|2025-01-17 15:00:20|111666.7|111641.7|111646.1|111621.1|111670.5|111645.5|111642.6|111617.6|48
1737126030000|2025-01-17 15:00:30|111647.9|111622.9|111648.8|111623.8|111661.4|111636.4|111642.8|111617.8|35
1737126040000|2025-01-17 15:00:40|111647.9|111622.9|111613.4|111588.4|111647.9|111622.9|111613.4|111588.4|45
1737126050000|2025-01-17 15:00:50|111612.4|111587.4|111609.2|111584.2|111612.4|111587.4|111596.7|111571.7|42
1737126060000|2025-01-17 15:01:00|111610.3|111585.3|111559|111509|111610.3|111585.3|111545.4|111509|53
1737126070000|2025-01-17 15:01:10|111553.5|111503.5|111561.2|111511.2|111572.6|111532.9|111539.6|111502.3|50
1737126080000|2025-01-17 15:01:20|111561.7|111511.7|111576.2|111526.2|111581.8|111531.8|111556|111506|52
1737126090000|2025-01-17 15:01:30|111575.6|111525.6|111563.5|111538.5|111577|111544.7|111560.7|111525.6|39
1737126100000|2025-01-17 15:01:40|111564.2|111539.2|111558.9|111533.9|111564.7|111539.7|111554.2|111529.2|41
1737126110000|2025-01-17 15:01:50|111559.6|111534.6|111560.5|111535.5|111562.5|111537.5|111552|111527|41
1737126120000|2025-01-17 15:02:00|111559.9|111534.9|111560.9|111535.9|111561.5|111536.5|111559.9|111534.9|9
1737126130000|2025-01-17 15:02:10|111559.4|111534.4|111556.7|111531.7|111564.9|111539.9|111553.9|111528.9|27
1737126140000|2025-01-17 15:02:20|111555.6|111530.6|111493.2|111443.2|111555.6|111530.6|111493.2|111443.2|50
1737126150000|2025-01-17 15:02:30|111492|111442|111506.8|111456.8|111510.1|111471.3|111480.5|111442|49
1737126160000|2025-01-17 15:02:40|111495.2|111470.2|111499.5|111449.5|111512.2|111476.4|111488.3|111448.9|29
1737126170000|2025-01-17 15:02:50|111498.9|111448.9|111489.4|111464.4|111505.7|111469.2|111487.3|111444|30
1737126180000|2025-01-17 15:03:00|111487.9|111462.9|111504.4|111454.4|111509.4|111473|111486.3|111447.8|32
1737126190000|2025-01-17 15:03:10|111505.8|111455.8|111504.3|111454.3|111507.8|111465.3|111485.2|111447.9|29
1737126200000|2025-01-17 15:03:20|111503.5|111453.5|111487.6|111437.6|111503.6|111453.6|111486.1|111436.1|30
1737126210000|2025-01-17 15:03:30|111486.9|111436.9|111471.5|111446.5|111489.1|111448.2|111465.4|111431.9|32
1737126220000|2025-01-17 15:03:40|111470.4|111445.4|111455.6|111405.6|111474.9|111446.1|111450.4|111400.4|59
1737126230000|2025-01-17 15:03:50|111456.2|111406.2|111484.4|111434.4|111487.4|111437.4|111447.6|111397.6|49
1737126240000|2025-01-17 15:04:00|111485|111435|111463|111413|111500.5|111450.5|111463|111413|51
1737126250000|2025-01-17 15:04:10|111466.1|111416.1|111474.6|111424.6|111476.9|111426.9|111448.5|111406.8|56
1737126260000|2025-01-17 15:04:20|111471.8|111421.8|111447.7|111422.7|111475.9|111436.9|111446.4|111412.9|56
1737126270000|2025-01-17 15:04:30|111450.6|111425.6|111446.8|111421.8|111456.6|111431.6|111446.1|111421.1|34
1737126280000|2025-01-17 15:04:40|111446.6|111421.6|111417.6|111392.6|111449.8|111424.8|111410.5|111385.5|54
1737126290000|2025-01-17 15:04:50|111417|111392|111408.6|111383.6|111418.6|111393.6|111396|111371|54
1737126300000|2025-01-17 15:05:00|111407.8|111382.8|111413.1|111363.1|111431.5|111383.3|111404.6|111356.8|48
1737126310000|2025-01-17 15:05:10|111411.3|111361.3|111406.5|111356.5|111411.3|111361.3|111389.1|111339.1|35
1737126320000|2025-01-17 15:05:20|111403.2|111353.2|111344.2|111294.2|111403.9|111363.5|111344|111294|52
1737126330000|2025-01-17 15:05:30|111342.3|111292.3|111332.6|111282.6|111343.3|111312.3|111315.3|111277.1|57
1737126340000|2025-01-17 15:05:40|111330.6|111280.6|111265.6|111240.6|111331.8|111281.8|111265.6|111231.2|62
1737126350000|2025-01-17 15:05:50|111266.4|111241.4|111272.7|111222.7|111289.2|111241.4|111247.4|111211.2|62
1737126360000|2025-01-17 15:06:00|111271.2|111221.2|111295.5|111245.5|111309.4|111259.4|111267|111217|64
1737126370000|2025-01-17 15:06:10|111292.7|111242.7|111295.9|111245.9|111300|111250|111260.7|111210.7|55
1737126380000|2025-01-17 15:06:20|111294|111244|111285.1|111235.1|111310.7|111260.7|111279.2|111229.2|51
1737126390000|2025-01-17 15:06:30|111287.3|111237.3|111278.3|111228.3|111291.9|111241.9|111274.3|111224.3|47
1737126400000|2025-01-17 15:06:40|111279.4|111229.4|111268.3|111218.3|111280.6|111230.6|111261.1|111211.1|45
1737126410000|2025-01-17 15:06:50|111268.2|111218.2|111297.8|111247.8|111299.2|111249.2|111258.7|111208.7|46
1737126420000|2025-01-17 15:07:00|111296.6|111246.6|111279.1|111229.1|111296.6|111246.6|111255.1|111205.1|57
1737126430000|2025-01-17 15:07:10|111278|111228|111288.8|111238.8|111290.6|111240.6|111270.4|111220.4|54
1737126440000|2025-01-17 15:07:20|111288.4|111238.4|111274.7|111249.7|111289.3|111255|111270.9|111234|67
1737126450000|2025-01-17 15:07:30|111273.1|111248.1|111294.6|111269.6|111297.8|111272.8|111269.8|111244.8|56
1737126460000|2025-01-17 15:07:40|111293.1|111268.1|111294.8|111269.8|111316|111291|111293.1|111268.1|53
1737126470000|2025-01-17 15:07:50|111285.9|111260.9|111293.4|111268.4|111293.7|111268.7|111280.3|111255.3|48
1737126480000|2025-01-17 15:08:00|111292.6|111267.6|111310.1|111285.1|111310.2|111285.2|111291.2|111266.2|43
1737126490000|2025-01-17 15:08:10|111308.4|111283.4|111284.6|111259.6|111310.2|111285.2|111282.1|111257.1|42
1737126500000|2025-01-17 15:08:20|111289.9|111264.9|111355.3|111305.3|111355.3|111315.8|111289.9|111264.9|45
1737126510000|2025-01-17 15:08:30|111356.7|111306.7|111335.7|111310.7|111356.7|111311.9|111329.1|111289.2|46
1737126520000|2025-01-17 15:08:40|111335.5|111310.5|111330.7|111305.7|111341.4|111310.5|111304.1|111271.8|64
1737126530000|2025-01-17 15:08:50|111331.2|111306.2|111354.5|111329.5|111355.4|111330.4|111326.9|111301.9|46
1737126540000|2025-01-17 15:09:00|111353.4|111328.4|111356|111331|111361.1|111336.1|111345.3|111320.3|49
1737126550000|2025-01-17 15:09:10|111358.4|111333.4|111328.7|111303.7|111358.4|111333.4|111326.3|111301.3|50
1737126560000|2025-01-17 15:09:20|111326.3|111301.3|111303.5|111278.5|111326.3|111301.3|111300|111275|43
1737126570000|2025-01-17 15:09:30|111300.8|111275.8|111279|111254|111303.6|111278.6|111276.2|111249.3|54
1737126580000|2025-01-17 15:09:40|111275.3|111250.3|111281.7|111256.7|111301.3|111267.5|111274.3|111249.3|43
1737126590000|2025-01-17 15:09:50|111280.8|111255.8|111327.6|111302.6|111327.9|111302.9|111269.5|111244.5|47
1737126600000|2025-01-17 15:10:00|111327.9|111302.9|111341.6|111291.6|111354.3|111316.4|111313.5|111288.5|39
1737126610000|2025-01-17 15:10:10|111344.9|111294.9|111327.8|111302.8|111344.9|111303|111314.3|111277.9|40
1737126620000|2025-01-17 15:10:20|111330|111305|111297.2|111272.2|111337.2|111305|111295.6|111270.6|47
1737126630000|2025-01-17 15:10:30|111296.8|111271.8|111307|111282|111323.9|111287.5|111292.4|111267.4|57
1737126640000|2025-01-17 15:10:40|111307.5|111282.5|111306.3|111256.3|111316.1|111284.5|111304.5|111256.1|52
1737126650000|2025-01-17 15:10:50|111297.1|111272.1|111308.2|111283.2|111312.2|111287.2|111296|111271|34
1737126660000|2025-01-17 15:11:00|111307.5|111282.5|111302.9|111277.9|111308.1|111283.1|111281.2|111256.2|49
1737126670000|2025-01-17 15:11:10|111301.9|111276.9|111315.4|111265.4|111316.9|111286.6|111296|111261.7|47
1737126680000|2025-01-17 15:11:20|111313.5|111263.5|111298.4|111273.4|111315.2|111277.8|111298|111261.7|28
1737126690000|2025-01-17 15:11:30|111297.8|111272.8|111283.4|111233.4|111300.6|111275.6|111274|111224|55
1737126700000|2025-01-17 15:11:40|111281.6|111231.6|111290.6|111240.6|111292.9|111242.9|111279|111229|41
1737126710000|2025-01-17 15:11:50|111290.3|111240.3|111277.8|111227.8|111290.3|111240.3|111260.5|111210.5|46
1737126720000|2025-01-17 15:12:00|111280.4|111230.4|111271.9|111221.9|111280.4|111230.4|111268.2|111218.2|44
1737126730000|2025-01-17 15:12:10|111260.5|111235.5|111275.5|111225.5|111282|111235.5|111260.5|111220.9|37
1737126740000|2025-01-17 15:12:20|111276.5|111226.5|111272.6|111247.6|111284.6|111250.3|111258.3|111219.5|49
1737126750000|2025-01-17 15:12:30|111272.2|111247.2|111290.5|111240.5|111290.5|111255.6|111267.8|111238.9|46
1737126760000|2025-01-17 15:12:40|111291.9|111241.9|111302|111252|111302|111260|111275.4|111235|46
1737126770000|2025-01-17 15:12:50|111301.7|111251.7|111313.3|111288.3|111315.6|111288.3|111293.9|111250.2|46
1737126780000|2025-01-17 15:13:00|111313.6|111288.6|111319.7|111294.7|111323.7|111298.7|111306.1|111281.1|51
1737126790000|2025-01-17 15:13:10|111319.9|111294.9|111316.5|111291.5|111325.3|111300.3|111316.2|111291.2|41
1737126800000|2025-01-17 15:13:20|111318.1|111293.1|111325.1|111300.1|111340.9|111302.2|111307|111282|49
1737126810000|2025-01-17 15:13:30|111325.3|111300.3|111305.1|111280.1|111341.8|111302.3|111302.2|111277.2|48
1737126820000|2025-01-17 15:13:40|111305|111280|111307.2|111282.2|111312.6|111287.6|111302.9|111277.9|42
1737126830000|2025-01-17 15:13:50|111307.3|111282.3|111316|111291|111321.8|111296.8|111307.1|111282.1|32
1737126840000|2025-01-17 15:14:00|111315.5|111290.5|111318|111293|111325.8|111300.8|111312.4|111287.4|40
1737126850000|2025-01-17 15:14:10|111316.4|111291.4|111310.9|111285.9|111316.8|111291.8|111309.5|111284.5|36
1737126860000|2025-01-17 15:14:20|111310.1|111285.1|111292.9|111267.9|111310.1|111285.1|111284.4|111259.4|32
1737126870000|2025-01-17 15:14:30|111288.7|111263.7|111287.5|111262.5|111294.3|111269.3|111282.3|111257.3|34
1737126880000|2025-01-17 15:14:40|111287.8|111262.8|111296.2|111271.2|111296.2|111271.2|111280.4|111255.4|32
1737126890000|2025-01-17 15:14:50|111295.6|111270.6|111296|111271|111301|111276|111291.1|111266.1|28
1737126900000|2025-01-17 15:15:00|111296.6|111271.6|111298|111273|111312.6|111287.6|111283.5|111258.5|46
1737126910000|2025-01-17 15:15:10|111298.5|111273.5|111302.2|111277.2|111309|111284|111298.5|111273.5|45
1737126920000|2025-01-17 15:15:20|111301|111276|111312.1|111287.1|111315.3|111290.3|111289.5|111264.5|62
1737126930000|2025-01-17 15:15:30|111316|111291|111302.2|111277.2|111345|111307|111298.2|111259.8|52
1737126940000|2025-01-17 15:15:40|111303|111278|111297.6|111272.6|111305.5|111280.5|111295.6|111270.6|27
1737126950000|2025-01-17 15:15:50|111297.5|111272.5|111300.4|111275.4|111302.2|111277.2|111296|111271|19
1737126960000|2025-01-17 15:16:00|111300.9|111275.9|111329.4|111304.4|111338|111305.2|111295.1|111270.1|57
1737126970000|2025-01-17 15:16:10|111330.9|111305.9|111322.3|111297.3|111330.9|111305.9|111316.7|111291.7|44
1737126980000|2025-01-17 15:16:20|111322.7|111297.7|111326|111301|111329|111304|111308|111283|51
1737126990000|2025-01-17 15:16:30|111326.7|111301.7|111336|111311|111336|111311|111326.7|111301.7|45
1737127000000|2025-01-17 15:16:40|111335.4|111310.4|111336.5|111311.5|111336.5|111311.5|111330.1|111305.1|38
1737127010000|2025-01-17 15:16:50|111342.1|111317.1|111330.1|111305.1|111346.4|111321.4|111329|111304|51
1737127020000|2025-01-17 15:17:00|111329.4|111304.4|111325.7|111300.7|111329.4|111304.4|111319.4|111294.4|48
1737127030000|2025-01-17 15:17:10|111327.6|111302.6|111317.3|111292.3|111327.6|111302.6|111312.7|111287.7|27
1737127040000|2025-01-17 15:17:20|111318|111293|111317.8|111292.8|111327.5|111302.5|111308.9|111283.9|38
1737127050000|2025-01-17 15:17:30|111318.3|111293.3|111337.2|111312.2|111339.8|111314.8|111317.4|111292.4|40
1737127060000|2025-01-17 15:17:40|111338|111313|111367.3|111342.3|111381.5|111342.3|111338|111313|43
1737127070000|2025-01-17 15:17:50|111366.6|111341.6|111367.3|111342.3|111368.1|111343.1|111363.9|111338.9|38
1737127080000|2025-01-17 15:18:00|111367|111342|111369.7|111344.7|111371.7|111346.7|111366.4|111341.4|33
1737127090000|2025-01-17 15:18:10|111370|111345|111368.4|111343.4|111372.9|111347.9|111365|111340|23
1737127100000|2025-01-17 15:18:20|111367.9|111342.9|111382|111357|111382|111357|111366.2|111341.2|32
1737127110000|2025-01-17 15:18:30|111380.8|111355.8|111381|111356|111381.6|111356.6|111372.4|111347.4|29
1737127120000|2025-01-17 15:18:40|111381.2|111356.2|111390.3|111365.3|111395.7|111370.7|111380.9|111355.9|35
1737127130000|2025-01-17 15:18:50|111390.8|111365.8|111398.7|111373.7|111415.7|111390.7|111383.4|111358.4|51
1737127140000|2025-01-17 15:19:00|111397.9|111372.9|111393.6|111368.6|111399.8|111374.8|111389|111364|52
1737127150000|2025-01-17 15:19:10|111393|111368|111397.1|111372.1|111409.8|111384.8|111390.8|111365.8|46
1737127160000|2025-01-17 15:19:20|111397.7|111372.7|111390.2|111365.2|111400.8|111375.8|111384.2|111359.2|49
1737127170000|2025-01-17 15:19:30|111391.1|111366.1|111376.8|111351.8|111393|111368|111376.4|111351.4|41
1737127180000|2025-01-17 15:19:40|111375.9|111350.9|111368.4|111343.4|111381|111356|111368|111343|33
1737127190000|2025-01-17 15:19:50|111369.2|111344.2|111370.1|111345.1|111375.2|111350.2|111367|111342|37
1737127200000|2025-01-17 15:20:00|111369.6|111344.6|111366.5|111341.5|111370.5|111345.5|111359.8|111334.8|39
1737127210000|2025-01-17 15:20:10|111367.1|111342.1|111364.1|111339.1|111369.1|111344.1|111363.5|111338.5|40
1737127220000|2025-01-17 15:20:20|111364|111339|111375.4|111350.4|111377.3|111352.3|111360.5|111335.5|41
1737127230000|2025-01-17 15:20:30|111376|111351|111378.5|111353.5|111383.9|111358.9|111365.5|111340.5|48
1737127240000|2025-01-17 15:20:40|111379.3|111354.3|111371.4|111346.4|111382.8|111357.8|111367.5|111342.5|44
1737127250000|2025-01-17 15:20:50|111370.9|111345.9|111385.6|111360.6|111385.6|111360.6|111369.7|111344.7|27
1737127260000|2025-01-17 15:21:00|111386.1|111361.1|111392.6|111367.6|111396|111371|111378.8|111353.8|52
1737127270000|2025-01-17 15:21:10|111392.3|111367.3|111411.3|111386.3|111418|111389.8|111391.8|111356.5|44
1737127280000|2025-01-17 15:21:20|111413.7|111388.7|111416.9|111391.9|111419.5|111394.5|111411.8|111386.8|41
1737127290000|2025-01-17 15:21:30|111416.3|111391.3|111402.1|111377.1|111416.3|111391.3|111399|111374|29
1737127300000|2025-01-17 15:21:40|111404|111379|111402.6|111377.6|111410.5|111385.5|111400|111375|38
1737127310000|2025-01-17 15:21:50|111401.1|111376.1|111390.2|111365.2|111401.1|111376.1|111390.2|111365.2|37
1737127320000|2025-01-17 15:22:00|111390.8|111365.8|111380.8|111355.8|111402.5|111377.5|111380|111355|46
1737127330000|2025-01-17 15:22:10|111380.2|111355.2|111389.1|111364.1|111393.2|111368.2|111369.8|111344.8|45
1737127340000|2025-01-17 15:22:20|111392.2|111367.2|111396.6|111371.6|111396.6|111371.6|111378.9|111353.9|50
1737127350000|2025-01-17 15:22:30|111395.9|111370.9|111418.9|111393.9|111426.1|111401.1|111392.6|111367.6|61
1737127360000|2025-01-17 15:22:40|111418.4|111393.4|111413.8|111388.8|111422.7|111397.7|111404.3|111379.3|47
1737127370000|2025-01-17 15:22:50|111414.7|111389.7|111431.6|111406.6|111432.6|111407.6|111414.6|111389.6|49
1737127380000|2025-01-17 15:23:00|111433.8|111408.8|111427.1|111402.1|111435.3|111410.3|111425.7|111400.7|56
1737127390000|2025-01-17 15:23:10|111426.2|111401.2|111429.4|111404.4|111432.9|111407.9|111424.7|111399.7|46
1737127400000|2025-01-17 15:23:20|111428.3|111403.3|111423.7|111398.7|111433.1|111408.1|111422.5|111397.5|39
1737127410000|2025-01-17 15:23:30|111423.2|111398.2|111429|111404|111431.4|111406.4|111418.2|111393.2|42
1737127420000|2025-01-17 15:23:40|111425.2|111400.2|111420.6|111395.6|111427.9|111402.9|111420.6|111395.6|31
1737127430000|2025-01-17 15:23:50|111421.2|111396.2|111405.1|111380.1|111422.3|111397.3|111391.5|111366.5|50
1737127440000|2025-01-17 15:24:00|111405.8|111380.8|111397.4|111372.4|111416|111391|111394.4|111369.4|51
1737127450000|2025-01-17 15:24:10|111395.9|111370.9|111439.3|111414.3|111439.8|111414.8|111395.9|111370.9|57
1737127460000|2025-01-17 15:24:20|111439.9|111414.9|111431.2|111406.2|111453.4|111419.5|111426.8|111399.2|30
1737127470000|2025-01-17 15:24:30|111431|111406|111454.7|111429.7|111458.1|111433.1|111431|111406|54
1737127480000|2025-01-17 15:24:40|111454.1|111429.1|111443.3|111418.3|111458|111433|111442|111417|43
1737127490000|2025-01-17 15:24:50|111443.8|111418.8|111456.7|111431.7|111457.8|111432.8|111442.9|111417.9|39
1737127500000|2025-01-17 15:25:00|111456|111431|111461.1|111436.1|111461.1|111436.1|111456|111431|25
1737127510000|2025-01-17 15:25:10|111461.5|111436.5|111468|111443|111470.7|111445.7|111460.5|111435.5|25
1737127520000|2025-01-17 15:25:20|111468.6|111443.6|111456.8|111431.8|111471.6|111446.6|111456.3|111431.3|26
1737127530000|2025-01-17 15:25:30|111457|111432|111440|111415|111458.2|111433.2|111436.7|111401.1|37
1737127540000|2025-01-17 15:25:40|111440.8|111415.8|111449|111424|111458.6|111429.7|111440.4|111396.9|48
1737127550000|2025-01-17 15:25:50|111450.1|111425.1|111441.7|111416.7|111452.1|111427.1|111430.8|111405.8|55
1737127560000|2025-01-17 15:26:00|111442.3|111417.3|111429.4|111404.4|111443.5|111418.5|111426.1|111401.1|44
1737127570000|2025-01-17 15:26:10|111428.9|111403.9|111429.9|111404.9|111431|111406|111426.2|111401.2|29
1737127580000|2025-01-17 15:26:20|111430.4|111405.4|111424.6|111374.6|111430.4|111405.4|111412.9|111369.1|42
1737127590000|2025-01-17 15:26:30|111426.6|111376.6|111412.7|111387.7|111427.7|111392.3|111411.3|111376.5|44
1737127600000|2025-01-17 15:26:40|111409.5|111384.5|111410|111385|111410|111385|111379.5|111351.2|64
1737127610000|2025-01-17 15:26:50|111409.5|111384.5|111395.6|111370.6|111414.5|111389.5|111393.8|111368.8|40
1737127620000|2025-01-17 15:27:00|111397.3|111372.3|111399.1|111349.1|111400.9|111375.9|111379.6|111332.7|49
1737127630000|2025-01-17 15:27:10|111387.1|111362.1|111383|111358|111389.4|111364.4|111380.6|111355.6|29
1737127640000|2025-01-17 15:27:20|111383.3|111358.3|111407.5|111382.5|111407.5|111382.5|111383.3|111358.3|45
1737127650000|2025-01-17 15:27:30|111408|111383|111398.5|111373.5|111409.1|111384.1|111398.5|111373.5|40
1737127660000|2025-01-17 15:27:40|111399.3|111374.3|111390.5|111365.5|111399.3|111374.3|111387.7|111362.7|43
1737127670000|2025-01-17 15:27:50|111387.3|111362.3|111397.2|111372.2|111398.2|111373.2|111387.3|111362.3|39
1737127680000|2025-01-17 15:28:00|111396.2|111371.2|111394|111369|111396.2|111371.2|111374.2|111349.2|34
1737127690000|2025-01-17 15:28:10|111394.4|111369.4|111399.2|111374.2|111400.5|111375.5|111391|111366|41
1737127700000|2025-01-17 15:28:20|111398.7|111373.7|111383.5|111358.5|111398.7|111373.7|111382|111357|25
1737127710000|2025-01-17 15:28:30|111382.9|111357.9|111386.1|111361.1|111387.8|111362.8|111381.5|111356.5|25
1737127720000|2025-01-17 15:28:40|111386.4|111361.4|111380.9|111355.9|111386.4|111361.4|111380.9|111355.9|22
1737127730000|2025-01-17 15:28:50|111381.6|111356.6|111390.3|111365.3|111390.7|111365.7|111381.6|111356.6|36
1737127740000|2025-01-17 15:29:00|111390|111365|111390.8|111365.8|111397.2|111372.2|111376.7|111351.7|49
1737127750000|2025-01-17 15:29:10|111391.1|111366.1|111390.7|111365.7|111400.3|111375.3|111388|111363|41
1737127760000|2025-01-17 15:29:20|111390.6|111365.6|111389.7|111364.7|111393.1|111368.1|111384.1|111359.1|45
1737127770000|2025-01-17 15:29:30|111389|111364|111370.3|111345.3|111389|111364|111367.4|111342.4|42
1737127780000|2025-01-17 15:29:40|111369.6|111344.6|111363.2|111338.2|111370.1|111345.1|111362.3|111337.3|51
1737127790000|2025-01-17 15:29:50|111364.7|111339.7|111360.8|111335.8|111364.9|111339.9|111352.9|111327.9|44
1737127800000|2025-01-17 15:30:00|111361.9|111336.9|111365.4|111340.4|111368.3|111343.3|111352.5|111327.5|54
1737127810000|2025-01-17 15:30:10|111365.7|111340.7|111371.7|111346.7|111374.6|111349.6|111362.3|111337.3|30
1737127820000|2025-01-17 15:30:20|111370.9|111345.9|111366.3|111341.3|111370.9|111345.9|111361.7|111336.7|37
1737127830000|2025-01-17 15:30:30|111368.2|111343.2|111357.9|111332.9|111375.4|111343.2|111357.9|111320.1|33
1737127840000|2025-01-17 15:30:40|111358|111333|111368.7|111343.7|111368.7|111343.7|111353.1|111328.1|27
1737127850000|2025-01-17 15:30:50|111368.2|111343.2|111368.9|111343.9|111370.9|111345.9|111365.5|111340.5|33
1737127860000|2025-01-17 15:31:00|111369.4|111344.4|111366.4|111341.4|111369.4|111344.4|111364.6|111339.6|26
1737127870000|2025-01-17 15:31:10|111366.9|111341.9|111352|111327|111369.2|111344.2|111347.8|111322.8|39
1737127880000|2025-01-17 15:31:20|111352.6|111327.6|111353.6|111328.6|111362.5|111337.5|111352.6|111327.6|32
1737127890000|2025-01-17 15:31:30|111352.5|111327.5|111366.2|111341.2|111368.4|111343.4|111351.9|111326.9|39
1737127900000|2025-01-17 15:31:40|111365.3|111340.3|111363.6|111338.6|111365.6|111340.6|111360.7|111335.7|29
1737127910000|2025-01-17 15:31:50|111362.8|111337.8|111360|111335|111363.7|111338.7|111358.1|111333.1|25
1737127920000|2025-01-17 15:32:00|111360.6|111335.6|111363.3|111338.3|111366.9|111341.9|111359.5|111334.5|27
1737127930000|2025-01-17 15:32:10|111362.7|111337.7|111352.4|111327.4|111362.7|111337.7|111350.3|111325.3|26
1737127940000|2025-01-17 15:32:20|111352.9|111327.9|111356.1|111331.1|111358.5|111333.5|111344.9|111319.9|32
1737127950000|2025-01-17 15:32:30|111356.6|111331.6|111355.2|111330.2|111357.4|111332.4|111350.5|111325.5|24
1737127960000|2025-01-17 15:32:40|111355.7|111330.7|111355.7|111330.7|111361.2|111336.2|111355.4|111330.4|30
1737127970000|2025-01-17 15:32:50|111356.4|111331.4|111352.4|111327.4|111356.4|111331.4|111350.3|111325.3|45
1737127980000|2025-01-17 15:33:00|111352|111327|111341.3|111316.3|111352|111327|111338.1|111313.1|21
1737127990000|2025-01-17 15:33:10|111340.8|111315.8|111368.8|111343.8|111369.6|111344.6|111340.8|111315.8|34
1737128000000|2025-01-17 15:33:20|111379.8|111354.8|111390.3|111365.3|111397.6|111372.6|111375.4|111350.4|49
1737128010000|2025-01-17 15:33:30|111389|111364|111397.6|111372.6|111404.3|111379.3|111388.1|111363.1|40
1737128020000|2025-01-17 15:33:40|111398.3|111373.3|111389.3|111364.3|111398.3|111373.3|111389.3|111364.3|31
1737128030000|2025-01-17 15:33:50|111388.9|111363.9|111387|111362|111394.7|111369.7|111386.1|111361.1|43
1737128040000|2025-01-17 15:34:00|111387.8|111362.8|111401.2|111376.2|111413.1|111388.1|111387|111362|51
1737128050000|2025-01-17 15:34:10|111399.7|111374.7|111396.7|111371.7|111401.6|111376.6|111393.6|111368.6|23
1737128060000|2025-01-17 15:34:20|111395.5|111370.5|111418.6|111393.6|111418.6|111393.6|111395.5|111370.5|48
1737128070000|2025-01-17 15:34:30|111419.2|111394.2|111437|111412|111437|111412|111413.5|111388.5|36
1737128080000|2025-01-17 15:34:40|111439.1|111414.1|111455.4|111430.4|111457|111432|111439.1|111414.1|46
1737128090000|2025-01-17 15:34:50|111455.1|111430.1|111438.2|111413.2|111455.2|111430.2|111435.3|111410.3|45
1737128100000|2025-01-17 15:35:00|111438.9|111413.9|111453.2|111428.2|111455.7|111430.7|111438.9|111413.9|33
1737128110000|2025-01-17 15:35:10|111454.4|111429.4|111455.2|111430.2|111456.5|111431.5|111444.5|111419.5|27
1737128120000|2025-01-17 15:35:20|111456|111431|111448.9|111423.9|111457.5|111432.5|111444.2|111419.2|43
1737128130000|2025-01-17 15:35:30|111447.4|111422.4|111453.1|111428.1|111453.1|111428.1|111444.6|111419.6|37
1737128140000|2025-01-17 15:35:40|111453.6|111428.6|111460.9|111435.9|111462.7|111437.7|111453|111428|27
1737128150000|2025-01-17 15:35:50|111459.3|111434.3|111459.4|111434.4|111459.4|111434.4|111456.7|111431.7|22
1737128160000|2025-01-17 15:36:00|111458.8|111433.8|111453.9|111428.9|111460.6|111435.6|111446.6|111421.6|44
1737128170000|2025-01-17 15:36:10|111455.7|111430.7|111450.3|111425.3|111461.9|111436.9|111445.1|111420.1|36
1737128180000|2025-01-17 15:36:20|111451.8|111426.8|111452.8|111427.8|111460.2|111435.2|111451.8|111426.8|37
1737128190000|2025-01-17 15:36:30|111452.3|111427.3|111448.2|111423.2|111452.3|111427.3|111438.5|111413.5|28
1737128200000|2025-01-17 15:36:40|111448.8|111423.8|111448.7|111423.7|111448.8|111423.8|111439.1|111414.1|25
1737128210000|2025-01-17 15:36:50|111447.9|111422.9|111421.7|111396.7|111448|111423|111421.7|111396.7|41
1737128220000|2025-01-17 15:37:00|111422.1|111397.1|111422|111397|111431.7|111406.7|111418.1|111393.1|36
1737128230000|2025-01-17 15:37:10|111421.4|111396.4|111422|111397|111423|111398|111417.4|111392.4|27
1737128240000|2025-01-17 15:37:20|111422.7|111397.7|111410.6|111385.6|111422.7|111397.7|111410.2|111385.2|28
1737128250000|2025-01-17 15:37:30|111412.4|111387.4|111417.1|111392.1|111417.2|111392.2|111409.3|111384.3|34
1737128260000|2025-01-17 15:37:40|111417.7|111392.7|111426.7|111401.7|111426.9|111401.9|111417.7|111392.7|28
1737128270000|2025-01-17 15:37:50|111426|111401|111425.2|111400.2|111426|111401|111423.2|111398.2|12
1737128280000|2025-01-17 15:38:00|111425.7|111400.7|111425.1|111400.1|111433.7|111408.7|111424.2|111399.2|29
1737128290000|2025-01-17 15:38:10|111425.3|111400.3|111438.3|111413.3|111446.2|111421.2|111425.3|111400.3|23
1737128300000|2025-01-17 15:38:20|111438.8|111413.8|111442.8|111417.8|111442.8|111417.8|111425.6|111400.6|22
1737128310000|2025-01-17 15:38:30|111442.1|111417.1|111436.2|111411.2|111442.1|111417.1|111434|111409|20
1737128320000|2025-01-17 15:38:40|111435.6|111410.6|111434.3|111409.3|111435.6|111410.6|111434.1|111409.1|12
1737128330000|2025-01-17 15:38:50|111435.2|111410.2|111449.9|111424.9|111458.1|111424.9|111435.2|111404.9|36
1737128340000|2025-01-17 15:39:00|111451.4|111426.4|111442.5|111417.5|111451.6|111426.6|111441.3|111416.3|32
1737128350000|2025-01-17 15:39:10|111441.9|111416.9|111442.8|111417.8|111449.5|111424.5|111441|111416|21
1737128360000|2025-01-17 15:39:20|111443.6|111418.6|111444.6|111419.6|111446.5|111421.5|111438.1|111413.1|26
1737128370000|2025-01-17 15:39:30|111443.8|111418.8|111440.2|111415.2|111443.8|111418.8|111439.7|111414.7|26
1737128380000|2025-01-17 15:39:40|111439.9|111414.9|111444.7|111419.7|111445.7|111420.7|111436.1|111411.1|21
1737128390000|2025-01-17 15:39:50|111443.1|111418.1|111450|111425|111454.5|111429.5|111442.5|111417.5|30
1737128400000|2025-01-17 15:40:00|111449|111424|111454.3|111429.3|111456.6|111431.6|111449|111424|24
1737128410000|2025-01-17 15:40:10|111455.1|111430.1|111452.6|111427.6|111459.2|111434.2|111449.1|111424.1|28
1737128420000|2025-01-17 15:40:20|111447.9|111422.9|111446|111421|111452.6|111427.6|111446|111421|20
1737128430000|2025-01-17 15:40:30|111446.7|111421.7|111448.4|111423.4|111453.1|111428.1|111446.6|111421.6|15
1737128440000|2025-01-17 15:40:40|111447|111422|111445.9|111420.9|111449.3|111424.3|111437.5|111412.5|29
1737128450000|2025-01-17 15:40:50|111445.3|111420.3|111466.5|111441.5|111466.5|111441.5|111445.3|111420.3|36
1737128460000|2025-01-17 15:41:00|111467.2|111442.2|111463.5|111438.5|111467.2|111442.2|111458.8|111433.8|26
1737128470000|2025-01-17 15:41:10|111464.2|111439.2|111473.7|111448.7|111480|111455|111463.7|111438.7|30
1737128480000|2025-01-17 15:41:20|111473|111448|111475|111450|111480.7|111455.7|111466.5|111441.5|37
1737128490000|2025-01-17 15:41:30|111476.7|111451.7|111473.2|111448.2|111479.4|111454.4|111472.7|111447.7|25
1737128500000|2025-01-17 15:41:40|111473.8|111448.8|111473.2|111448.2|111480.9|111455.9|111473.2|111448.2|29
1737128510000|2025-01-17 15:41:50|111473.1|111448.1|111471.8|111446.8|111480.3|111455.3|111466.6|111441.6|42
1737128520000|2025-01-17 15:42:00|111472.5|111447.5|111478.2|111453.2|111484.7|111459.7|111472.5|111447.5|43
1737128530000|2025-01-17 15:42:10|111478.7|111453.7|111485.5|111460.5|111486.9|111461.9|111477.6|111452.6|37
1737128540000|2025-01-17 15:42:20|111484.8|111459.8|111486|111461|111486.9|111461.9|111481.7|111456.7|37
1737128550000|2025-01-17 15:42:30|111485.4|111460.4|111493.4|111468.4|111509|111472.1|111483.9|111456.5|53
1737128560000|2025-01-17 15:42:40|111494.7|111469.7|111521.2|111496.2|111523.5|111497|111494.7|111466.6|43
1737128570000|2025-01-17 15:42:50|111520.5|111495.5|111507.3|111482.3|111524.9|111499.9|111501.3|111476.3|39
1737128580000|2025-01-17 15:43:00|111507.6|111482.6|111499.3|111474.3|111511.3|111486.3|111499.3|111474.3|39
1737128590000|2025-01-17 15:43:10|111499.9|111474.9|111510.3|111485.3|111512.1|111487.1|111492.4|111467.4|48
1737128600000|2025-01-17 15:43:20|111509.6|111484.6|111502.5|111477.5|111513.6|111488.6|111502.5|111477.5|46
1737128610000|2025-01-17 15:43:30|111502.7|111477.7|111499|111474|111502.7|111477.7|111489.8|111464.8|38
1737128620000|2025-01-17 15:43:40|111497.5|111472.5|111507.6|111482.6|111514.7|111489.7|111495.3|111470.3|46
1737128630000|2025-01-17 15:43:50|111507.2|111482.2|111502.3|111477.3|111507.6|111482.6|111501.3|111476.3|30
1737128640000|2025-01-17 15:44:00|111502.9|111477.9|111503.4|111478.4|111518.7|111493.7|111501|111465.4|35
1737128650000|2025-01-17 15:44:10|111504|111479|111500|111475|111510.1|111485.1|111494.6|111469.6|41
1737128660000|2025-01-17 15:44:20|111499.5|111474.5|111479.3|111454.3|111504.3|111479.3|111479.3|111454.3|29
1737128670000|2025-01-17 15:44:30|111480|111455|111473.8|111448.8|111482.3|111457.3|111470.5|111445.5|38
1737128680000|2025-01-17 15:44:40|111474.3|111449.3|111466.9|111441.9|111475.1|111450.1|111461.2|111436.2|24
1737128690000|2025-01-17 15:44:50|111466.1|111441.1|111473.3|111448.3|111479.6|111454.6|111464|111439|35
1737128700000|2025-01-17 15:45:00|111471.8|111446.8|111459.9|111434.9|111473.7|111448.7|111457.1|111432.1|54
1737128710000|2025-01-17 15:45:10|111459.8|111434.8|111434.1|111409.1|111461.5|111436.5|111419.7|111391|46
1737128720000|2025-01-17 15:45:20|111433.8|111408.8|111448.2|111423.2|111448.8|111423.8|111428.3|111403.3|28
1737128730000|2025-01-17 15:45:30|111446|111421|111468.1|111443.1|111474.1|111449.1|111446|111421|41
1737128740000|2025-01-17 15:45:40|111470.8|111445.8|111481.4|111456.4|111485.7|111460.7|111465.9|111440.9|37
1737128750000|2025-01-17 15:45:50|111479.5|111454.5|111479.9|111454.9|111482|111457|111471.6|111446.6|32
1737128760000|2025-01-17 15:46:00|111479.4|111454.4|111484.4|111459.4|111486|111461|111470|111445|34
1737128770000|2025-01-17 15:46:10|111484.9|111459.9|111486.9|111461.9|111493.3|111468.3|111482.7|111457.7|35
1737128780000|2025-01-17 15:46:20|111488|111463|111474.9|111449.9|111488|111463|111466|111441|36
1737128790000|2025-01-17 15:46:30|111473.4|111448.4|111479.9|111454.9|111480.5|111455.5|111470.9|111445.9|35
1737128800000|2025-01-17 15:46:40|111479.4|111454.4|111500.6|111475.6|111501.5|111476.5|111477.7|111452.7|37
1737128810000|2025-01-17 15:46:50|111501.1|111476.1|111506.5|111481.5|111511.4|111486.4|111501.1|111476.1|32
1737128820000|2025-01-17 15:47:00|111505.4|111480.4|111489.4|111464.4|111513.9|111488.9|111484.3|111459.3|39
1737128830000|2025-01-17 15:47:10|111490.9|111465.9|111511.2|111486.2|111515.2|111490.2|111490.9|111465.9|37
1737128840000|2025-01-17 15:47:20|111510.2|111485.2|111492.3|111467.3|111512.9|111487.9|111491.4|111466.4|32
1737128850000|2025-01-17 15:47:30|111491.8|111466.8|111482.5|111457.5|111491.8|111466.8|111475.4|111450.4|36
1737128860000|2025-01-17 15:47:40|111483|111458|111480.3|111455.3|111493.7|111468.7|111476.2|111451.2|35
1737128870000|2025-01-17 15:47:50|111479.7|111454.7|111483|111458|111483.2|111458.2|111476.5|111451.5|34
1737128880000|2025-01-17 15:48:00|111483.6|111458.6|111500.2|111475.2|111500.9|111475.9|111482.8|111457.8|30
1737128890000|2025-01-17 15:48:10|111497.6|111472.6|111490.5|111465.5|111497.6|111472.6|111484.2|111459.2|37
1737128900000|2025-01-17 15:48:20|111491.2|111466.2|111510.4|111485.4|111527.1|111492.5|111491.2|111466.2|48
1737128910000|2025-01-17 15:48:30|111509|111484|111482|111457|111509|111484|111479.2|111445.7|42
1737128920000|2025-01-17 15:48:40|111485.8|111460.8|111505.2|111480.2|111505.2|111480.2|111485.8|111460.8|31
1737128930000|2025-01-17 15:48:50|111505.8|111480.8|111510.8|111485.8|111530.8|111493.4|111503.7|111477.2|50
1737128940000|2025-01-17 15:49:00|111513.9|111488.9|111489.4|111464.4|111515.3|111488.9|111487.5|111450.8|55
1737128950000|2025-01-17 15:49:10|111489.7|111464.7|111492.2|111467.2|111495.1|111470.1|111486.9|111461.9|40
1737128960000|2025-01-17 15:49:20|111493.7|111468.7|111496|111471|111498.1|111473.1|111490.8|111465.8|35
1737128970000|2025-01-17 15:49:30|111496.6|111471.6|111501.5|111476.5|111509.7|111484.7|111490.5|111465.5|36
1737128980000|2025-01-17 15:49:40|111502.1|111477.1|111498.9|111473.9|111510.1|111485.1|111497.8|111472.8|31
1737128990000|2025-01-17 15:49:50|111498.4|111473.4|111494.8|111469.8|111503.5|111478.5|111494.8|111469.8|31
1737129000000|2025-01-17 15:50:00|111497.3|111472.3|111495.9|111470.9|111501.1|111476.1|111492.9|111467.9|32
1737129010000|2025-01-17 15:50:10|111498.5|111473.5|111501.5|111476.5|111508.8|111483.8|111491.1|111466.1|50
1737129020000|2025-01-17 15:50:20|111500.5|111475.5|111495.1|111470.1|111500.5|111475.5|111493.3|111468.3|40
1737129030000|2025-01-17 15:50:30|111496.2|111471.2|111497.7|111472.7|111509.6|111484.6|111496.2|111471.2|34
1737129040000|2025-01-17 15:50:40|111500.3|111475.3|111508.1|111458.1|111511.1|111476.4|111495.4|111456.8|34
1737129050000|2025-01-17 15:50:50|111509|111459|111515.7|111465.7|111520.1|111470.1|111509|111459|26
1737129060000|2025-01-17 15:51:00|111514.4|111464.4|111519.1|111469.1|111519.8|111469.8|111506.6|111456.6|33
1737129070000|2025-01-17 15:51:10|111518.8|111468.8|111506.5|111481.5|111523.2|111482.4|111504.4|111466.7|30
1737129080000|2025-01-17 15:51:20|111504.4|111479.4|111502.1|111477.1|111516.1|111484.2|111502.1|111466.1|35
1737129090000|2025-01-17 15:51:30|111502.7|111477.7|111514|111464|111514.8|111485.7|111495.4|111460.9|37
1737129100000|2025-01-17 15:51:40|111513.2|111463.2|111510.4|111460.4|111514|111464|111506.9|111456.9|27
1737129110000|2025-01-17 15:51:50|111511.2|111461.2|111500.6|111475.6|111512.8|111475.6|111495.6|111461.2|8
1737129120000|2025-01-17 15:52:00|111497.9|111472.9|111501.2|111476.2|111502.6|111477.6|111495.1|111470.1|29
1737129130000|2025-01-17 15:52:10|111501.5|111476.5|111503.4|111478.4|111503.8|111478.8|111500.3|111475.3|18
1737129140000|2025-01-17 15:52:20|111511.1|111486.1|111512.3|111487.3|111521.5|111487.3|111502.7|111464.3|30
1737129150000|2025-01-17 15:52:30|111510.4|111485.4|111513.7|111488.7|111519.5|111494.5|111510.4|111485.4|28
1737129160000|2025-01-17 15:52:40|111514.2|111489.2|111516.3|111491.3|111536.6|111502.4|111514.2|111477.5|47
1737129170000|2025-01-17 15:52:50|111516.8|111491.8|111511.4|111486.4|111517.8|111492.8|111511.4|111486.4|27
1737129180000|2025-01-17 15:53:00|111511.2|111486.2|111509.3|111484.3|111512.4|111487.4|111504.4|111479.4|43
1737129190000|2025-01-17 15:53:10|111510|111485|111505.6|111480.6|111510.7|111485.7|111503.7|111478.7|38
1737129200000|2025-01-17 15:53:20|111504.2|111479.2|111512.2|111487.2|111512.2|111487.2|111497.7|111472.7|42
1737129210000|2025-01-17 15:53:30|111512.5|111487.5|111512.2|111487.2|111514.4|111489.4|111508.9|111483.9|25
1737129220000|2025-01-17 15:53:40|111506.4|111481.4|111516.3|111491.3|111517.6|111492.6|111506.3|111481.3|36
1737129230000|2025-01-17 15:53:50|111516.8|111491.8|111513|111488|111517.8|111492.8|111510.9|111485.9|32
1737129240000|2025-01-17 15:54:00|111511.9|111486.9|111516.4|111491.4|111529.3|111504.3|111510.2|111485.2|36
1737129250000|2025-01-17 15:54:10|111517.5|111492.5|111508|111483|111518.8|111493.8|111504.2|111479.2|26
1737129260000|2025-01-17 15:54:20|111508.4|111483.4|111505.3|111480.3|111513.3|111488.3|111502.3|111477.3|34
1737129270000|2025-01-17 15:54:30|111504.9|111479.9|111507.3|111482.3|111510.7|111485.7|111502.2|111477.2|43
1737129280000|2025-01-17 15:54:40|111506.7|111481.7|111504.4|111479.4|111506.9|111481.9|111500.8|111475.8|40
1737129290000|2025-01-17 15:54:50|111504.1|111479.1|111513.3|111488.3|111513.9|111488.9|111502.5|111477.5|48
1737129300000|2025-01-17 15:55:00|111514.1|111489.1|111519.1|111494.1|111530.7|111505.7|111513.6|111488.6|40
1737129310000|2025-01-17 15:55:10|111519.8|111494.8|111526.8|111501.8|111528.8|111503.8|111516.9|111491.9|34
1737129320000|2025-01-17 15:55:20|111526.2|111501.2|111515.5|111490.5|111527|111502|111514.8|111489.8|37
1737129330000|2025-01-17 15:55:30|111517.7|111492.7|111522.9|111497.9|111522.9|111497.9|111516|111491|31
1737129340000|2025-01-17 15:55:40|111523|111498|111523.2|111498.2|111525|111500|111518.5|111493.5|35
1737129350000|2025-01-17 15:55:50|111521.9|111496.9|111513.3|111488.3|111524.7|111499.7|111512.4|111487.4|34
1737129360000|2025-01-17 15:56:00|111512.5|111487.5|111511.9|111486.9|111516.6|111491.6|111500|111475|43
1737129370000|2025-01-17 15:56:10|111512.6|111487.6|111516.2|111491.2|111520.3|111495.3|111511.9|111486.9|25
1737129380000|2025-01-17 15:56:20|111514.9|111489.9|111504.8|111479.8|111514.9|111489.9|111504.5|111479.5|27
1737129390000|2025-01-17 15:56:30|111505|111480|111507.2|111482.2|111512.2|111487.2|111505|111480|25
1737129400000|2025-01-17 15:56:40|111506.3|111481.3|111506.8|111481.8|111507.5|111482.5|111499.6|111474.6|30
1737129410000|2025-01-17 15:56:50|111507.5|111482.5|111501.8|111476.8|111510.9|111485.9|111499.6|111474.6|25
1737129420000|2025-01-17 15:57:00|111501.9|111476.9|111499.5|111474.5|111512.4|111487.4|111498|111460.7|29
1737129430000|2025-01-17 15:57:10|111500.8|111475.8|111503.5|111478.5|111505.4|111480.4|111497.6|111472.6|25
1737129440000|2025-01-17 15:57:20|111502.9|111477.9|111504.9|111454.9|111511.6|111477.9|111490.8|111454.9|36
1737129450000|2025-01-17 15:57:30|111503|111453|111449.2|111424.2|111511|111461|111449.2|111424.2|58
1737129460000|2025-01-17 15:57:40|111449.8|111424.8|111447|111422|111450.5|111425.5|111436.9|111411.9|33
1737129470000|2025-01-17 15:57:50|111447.1|111422.1|111444.8|111419.8|111449.5|111424.5|111435.8|111410.8|31
1737129480000|2025-01-17 15:58:00|111444.2|111419.2|111447|111397|111447|111419.2|111430|111397|26
1737129490000|2025-01-17 15:58:10|111448.8|111398.8|111447.2|111422.2|111448.8|111422.2|111437.8|111398.8|22
1737129500000|2025-01-17 15:58:20|111446.4|111421.4|111456.8|111431.8|111457.4|111432.4|111446.4|111421.4|31
1737129510000|2025-01-17 15:58:30|111456.1|111431.1|111459.9|111434.9|111461.5|111436.5|111456.1|111431.1|20
1737129520000|2025-01-17 15:58:40|111457.2|111432.2|111467.8|111442.8|111468.4|111443.4|111456.7|111431.7|26
1737129530000|2025-01-17 15:58:50|111468.4|111443.4|111478.4|111453.4|111479.5|111454.5|111464.5|111439.5|31
1737129540000|2025-01-17 15:59:00|111479|111454|111481.6|111456.6|111484.5|111459.5|111478.4|111453.4|24
1737129550000|2025-01-17 15:59:10|111477.4|111452.4|111468.4|111443.4|111478.2|111453.2|111464.6|111439.6|30
1737129560000|2025-01-17 15:59:20|111472.5|111447.5|111475.4|111450.4|111475.4|111450.4|111467.7|111442.7|20
1737129570000|2025-01-17 15:59:30|111474.7|111449.7|111483.3|111458.3|111484.8|111459.8|111473.1|111448.1|24
1737129580000|2025-01-17 15:59:40|111483.9|111458.9|111481.7|111456.7|111484.1|111459.1|111478.1|111453.1|31
1737129590000|2025-01-17 15:59:50|111481.2|111456.2|111473.2|111448.2|111489.6|111464.6|111472.4|111447.4|41
1737129600000|2025-01-17 16:00:00|111473.5|111448.5|111482.3|111457.3|111483.3|111458.3|111470.7|111445.7|23
1737129610000|2025-01-17 16:00:10|111482.9|111457.9|111488.8|111463.8|111488.8|111463.8|111482.9|111457.9|14
1737129620000|2025-01-17 16:00:20|111488.2|111463.2|111489.6|111464.6|111491.4|111466.4|111488.2|111463.2|15
1737129630000|2025-01-17 16:00:30|111489.8|111464.8|111506.8|111481.8|111507.5|111482.5|111488.3|111463.3|30
1737129640000|2025-01-17 16:00:40|111505.7|111480.7|111497.7|111472.7|111505.7|111480.7|111492.9|111467.9|27
1737129650000|2025-01-17 16:00:50|111498.1|111473.1|111500.7|111475.7|111502.4|111477.4|111496.1|111471.1|23
1737129660000|2025-01-17 16:01:00|111501.3|111476.3|111502.3|111477.3|111505.9|111480.9|111494.3|111469.3|27
1737129670000|2025-01-17 16:01:10|111501.7|111476.7|111502.3|111477.3|111502.8|111477.8|111497.5|111472.5|19
1737129680000|2025-01-17 16:01:20|111501.1|111476.1|111501.6|111476.6|111501.8|111476.8|111494.2|111469.2|13
1737129690000|2025-01-17 16:01:30|111502.5|111477.5|111484.4|111459.4|111502.5|111477.5|111483.9|111458.9|18
1737129700000|2025-01-17 16:01:40|111484|111459|111503.1|111478.1|111503.2|111478.2|111483.9|111458.9|21
1737129710000|2025-01-17 16:01:50|111503.9|111478.9|111512.7|111487.7|111519.4|111494.4|111503.9|111478.9|45
1737129720000|2025-01-17 16:02:00|111513.4|111488.4|111515.2|111490.2|111522.3|111497.3|111513.2|111488.2|29
1737129730000|2025-01-17 16:02:10|111514.8|111489.8|111513|111488|111517.5|111492.5|111510.3|111485.3|36
1737129740000|2025-01-17 16:02:20|111513.3|111488.3|111515|111490|111515|111490|111509.9|111484.9|21
1737129750000|2025-01-17 16:02:30|111515.5|111490.5|111514.6|111489.6|111523.6|111498.6|111507.8|111482.8|47
1737129760000|2025-01-17 16:02:40|111516.8|111491.8|111529.5|111504.5|111530|111505|111516.8|111491.8|31
1737129770000|2025-01-17 16:02:50|111529|111504|111531.8|111506.8|111536.9|111511.9|111526.9|111501.9|36
1737129780000|2025-01-17 16:03:00|111531.2|111506.2|111538.4|111513.4|111540.8|111515.8|111523.9|111498.9|43
1737129790000|2025-01-17 16:03:10|111538.1|111513.1|111553.4|111528.4|111553.4|111528.4|111531.3|111506.3|51
1737129800000|2025-01-17 16:03:20|111551.6|111526.6|111557.4|111532.4|111558.6|111533.6|111551.6|111526.6|38
1737129810000|2025-01-17 16:03:30|111558.1|111533.1|111555.4|111530.4|111558.2|111533.2|111554.9|111529.9|33
1737129820000|2025-01-17 16:03:40|111555.1|111530.1|111559.5|111534.5|111564.8|111539.8|111555.1|111530.1|28
1737129830000|2025-01-17 16:03:50|111558.9|111533.9|111556.2|111531.2|111564.7|111539.7|111556.2|111531.2|33
1737129840000|2025-01-17 16:04:00|111556.6|111531.6|111549.2|111524.2|111558.2|111533.2|111548.9|111523.9|16
1737129850000|2025-01-17 16:04:10|111548.2|111523.2|111545|111520|111561.2|111536.2|111544.9|111519.9|38
1737129860000|2025-01-17 16:04:20|111545.6|111520.6|111558.7|111533.7|111558.8|111533.8|111545|111520|24
1737129870000|2025-01-17 16:04:30|111559.6|111534.6|111561.8|111536.8|111564.8|111539.8|111559.6|111534.6|33
1737129880000|2025-01-17 16:04:40|111562.3|111537.3|111561.7|111536.7|111565.5|111540.5|111561.1|111536.1|21
1737129890000|2025-01-17 16:04:50|111562.7|111537.7|111560.2|111535.2|111564.1|111539.1|111553.6|111528.6|36
1737129900000|2025-01-17 16:05:00|111560|111535|111569.9|111544.9|111570|111545|111560|111535|34
1737129910000|2025-01-17 16:05:10|111570.5|111545.5|111601.9|111576.9|111621.9|111579.2|111570.5|111545.5|58
1737129920000|2025-01-17 16:05:20|111600.6|111575.6|111585.9|111560.9|111604|111579|111576.3|111551.3|57
1737129930000|2025-01-17 16:05:30|111584.6|111559.6|111579.4|111554.4|111584.6|111559.6|111573.3|111548.3|41
1737129940000|2025-01-17 16:05:40|111580|111555|111590.1|111565.1|111590.1|111565.1|111580|111555|25
1737129950000|2025-01-17 16:05:50|111589.4|111564.4|111593.4|111568.4|111603.2|111578.2|111587.4|111562.4|41
1737129960000|2025-01-17 16:06:00|111593.6|111568.6|111592.9|111567.9|111596.3|111571.3|111591.1|111566.1|48
1737129970000|2025-01-17 16:06:10|111593.3|111568.3|111609.5|111559.5|111613|111576.4|111593.3|111559.4|38
1737129980000|2025-01-17 16:06:20|111608.7|111558.7|111642.8|111592.8|111643.8|111593.8|111607.8|111557.8|40
1737129990000|2025-01-17 16:06:30|111642.2|111592.2|111623.7|111573.7|111642.2|111592.2|111621.7|111571.7|33
1737130000000|2025-01-17 16:06:40|111625.4|111575.4|111602.3|111577.3|111625.9|111587.2|111602.3|111573.9|32
1737130010000|2025-01-17 16:06:50|111601.4|111576.4|111607.1|111582.1|111608.1|111583.1|111601.4|111576.4|31
1737130020000|2025-01-17 16:07:00|111606.3|111581.3|111619.1|111569.1|111623.5|111588.1|111603.5|111564.5|28
1737130030000|2025-01-17 16:07:10|111621.8|111571.8|111622.7|111572.7|111624|111574|111608.4|111558.4|28
1737130040000|2025-01-17 16:07:20|111621.9|111571.9|111620.9|111570.9|111623.6|111573.6|111614|111564|29
1737130050000|2025-01-17 16:07:30|111621|111571|111616.5|111566.5|111623.4|111573.4|111614.8|111564.8|28
1737130060000|2025-01-17 16:07:40|111617.3|111567.3|111617.7|111567.7|111618.7|111568.7|111600.4|111550.4|38
1737130070000|2025-01-17 16:07:50|111617.3|111567.3|111626|111576|111626.5|111576.5|111617.3|111567.3|33
1737130080000|2025-01-17 16:08:00|111625.7|111575.7|111628.6|111578.6|111629.9|111588.5|111610.5|111570.7|33
1737130090000|2025-01-17 16:08:10|111627.8|111577.8|111627.3|111577.3|111628.5|111578.5|111624.3|111574.3|22
1737130100000|2025-01-17 16:08:20|111627.6|111577.6|111635.2|111585.2|111637.2|111587.2|111627.6|111577.6|36
1737130110000|2025-01-17 16:08:30|111634.9|111584.9|111641.2|111591.2|111641.5|111591.5|111625.8|111575.8|45
1737130120000|2025-01-17 16:08:40|111640.4|111590.4|111640.6|111590.6|111641.4|111591.4|111639.9|111589.9|12
1737130130000|2025-01-17 16:08:50|111637.1|111587.1|111635.9|111585.9|111637.6|111587.6|111634.2|111584.2|19
1737130140000|2025-01-17 16:09:00|111635.1|111585.1|111625.9|111600.9|111635.1|111600.9|111613.5|111583.6|37
1737130150000|2025-01-17 16:09:10|111626.1|111601.1|111613.9|111588.9|111638.9|111608.8|111613.9|111588.9|49
1737130160000|2025-01-17 16:09:20|111614.4|111589.4|111613.5|111588.5|111623.3|111598.3|111610.3|111585.3|38
1737130170000|2025-01-17 16:09:30|111614.7|111589.7|111618.5|111593.5|111621.3|111596.3|111607.4|111582.4|32
1737130180000|2025-01-17 16:09:40|111619|111594|111626.3|111601.3|111630.1|111605.1|111618.6|111593.6|37
1737130190000|2025-01-17 16:09:50|111626.8|111601.8|111631.1|111606.1|111635|111610|111626.8|111601.8|23
1737130200000|2025-01-17 16:10:00|111632.2|111607.2|111643.5|111618.5|111649.8|111624.8|111632.2|111607.2|30
1737130210000|2025-01-17 16:10:10|111644|111619|111647.6|111622.6|111648.2|111623.2|111644|111619|27
1737130220000|2025-01-17 16:10:20|111647.4|111622.4|111639.4|111614.4|111653.7|111628.7|111638.9|111613.9|31
1737130230000|2025-01-17 16:10:30|111639.8|111614.8|111638.9|111613.9|111640.5|111615.5|111638.9|111613.9|10
1737130240000|2025-01-17 16:10:40|111636.2|111611.2|111629.4|111604.4|111636.2|111611.2|111628.4|111603.4|18
1737130250000|2025-01-17 16:10:50|111626.9|111601.9|111618|111593|111626.9|111601.9|111613.6|111588.6|23
1737130260000|2025-01-17 16:11:00|111614.7|111589.7|111630.3|111605.3|111630.3|111605.3|111613.9|111588.9|34
1737130270000|2025-01-17 16:11:10|111630.8|111605.8|111641|111616|111641.8|111616.8|111630.3|111605.3|27
1737130280000|2025-01-17 16:11:20|111640|111615|111646.3|111621.3|111646.6|111621.6|111636.9|111611.9|29
1737130290000|2025-01-17 16:11:30|111645.9|111620.9|111657.1|111632.1|111657.1|111632.1|111644.9|111619.9|38
1737130300000|2025-01-17 16:11:40|111657.8|111632.8|111650.7|111625.7|111657.8|111632.8|111650.3|111625.3|25
1737130310000|2025-01-17 16:11:50|111651.4|111626.4|111649.6|111624.6|111651.4|111626.4|111636|111611|43
1737130320000|2025-01-17 16:12:00|111650.1|111625.1|111655.3|111630.3|111657.2|111632.2|111645.9|111620.9|25
1737130330000|2025-01-17 16:12:10|111653.8|111628.8|111644.2|111619.2|111653.8|111628.8|111640.8|111615.8|35
1737130340000|2025-01-17 16:12:20|111642.1|111617.1|111639.8|111614.8|111645.6|111620.6|111639|111614|28
1737130350000|2025-01-17 16:12:30|111640.3|111615.3|111643.7|111618.7|111643.7|111618.7|111632.9|111607.9|38
1737130360000|2025-01-17 16:12:40|111641|111616|111650.8|111625.8|111651|111626|111638.5|111613.5|25
1737130370000|2025-01-17 16:12:50|111651.5|111626.5|111646.4|111621.4|111651.6|111626.6|111644.5|111619.5|23
1737130380000|2025-01-17 16:13:00|111646.2|111621.2|111647.4|111622.4|111647.6|111622.6|111637.1|111612.1|28
1737130390000|2025-01-17 16:13:10|111647|111622|111660.4|111635.4|111663|111638|111647|111622|30
1737130400000|2025-01-17 16:13:20|111659.6|111634.6|111659.2|111634.2|111662.4|111637.4|111655.1|111630.1|42
1737130410000|2025-01-17 16:13:30|111658.4|111633.4|111661|111636|111663.1|111638.1|111652.8|111627.8|40
1737130420000|2025-01-17 16:13:40|111660.3|111635.3|111651.4|111626.4|111660.3|111635.3|111651.4|111626.4|12
1737130430000|2025-01-17 16:13:50|111650.4|111625.4|111642|111617|111652.3|111627.3|111638.1|111613.1|26
1737130440000|2025-01-17 16:14:00|111641.4|111616.4|111623.7|111598.7|111641.4|111616.4|111618.5|111593.5|33
1737130450000|2025-01-17 16:14:10|111623.4|111598.4|111617.9|111592.9|111624.2|111599.2|111617.9|111592.9|13
1737130460000|2025-01-17 16:14:20|111618.5|111593.5|111622.8|111597.8|111625.7|111600.7|111618.5|111593.5|15
1737130470000|2025-01-17 16:14:30|111624.4|111599.4|111618.2|111593.2|111626.5|111601.5|111615.9|111590.9|23
1737130480000|2025-01-17 16:14:40|111619.8|111594.8|111611.7|111586.7|111620.4|111595.4|111611.7|111586.7|9
1737130490000|2025-01-17 16:14:50|111611.1|111586.1|111611.9|111586.9|111613.3|111588.3|111610.7|111585.7|16
1737130500000|2025-01-17 16:15:00|111612.1|111587.1|111627.5|111602.5|111629.6|111604.6|111610.5|111585.5|37
1737130510000|2025-01-17 16:15:10|111628.7|111603.7|111624.6|111599.6|111628.7|111603.7|111623.8|111598.8|26
1737130520000|2025-01-17 16:15:20|111625.6|111600.6|111618.2|111593.2|111626.7|111601.7|111615.2|111590.2|23
1737130530000|2025-01-17 16:15:30|111619.2|111594.2|111621.4|111596.4|111621.9|111596.9|111607|111582|41
1737130540000|2025-01-17 16:15:40|111622.1|111597.1|111621.5|111596.5|111622.6|111597.6|111620.1|111595.1|14
1737130550000|2025-01-17 16:15:50|111621.1|111596.1|111621.7|111596.7|111622.4|111597.4|111616.4|111591.4|16
1737130560000|2025-01-17 16:16:00|111622.4|111597.4|111611.8|111586.8|111622.4|111597.4|111611|111586|29
1737130570000|2025-01-17 16:16:10|111610.5|111585.5|111627.4|111602.4|111628.3|111603.3|111610.5|111585.5|22
1737130580000|2025-01-17 16:16:20|111628.9|111603.9|111617.9|111592.9|111628.9|111603.9|111617.2|111592.2|31
1737130590000|2025-01-17 16:16:30|111617.1|111592.1|111616.2|111591.2|111617.5|111592.5|111613.5|111588.5|22
1737130600000|2025-01-17 16:16:40|111615.4|111590.4|111640.2|111590.2|111642.6|111600.6|111612.3|111587.3|31
1737130610000|2025-01-17 16:16:50|111640.4|111590.4|111633.8|111583.8|111640.4|111590.4|111632.1|111582.1|28
1737130620000|2025-01-17 16:17:00|111632.9|111582.9|111634.1|111584.1|111634.1|111584.1|111632.9|111582.9|3
1737130630000|2025-01-17 16:17:10|111633.4|111583.4|111632.3|111582.3|111633.4|111583.4|111627.2|111577.2|21
1737130640000|2025-01-17 16:17:20|111631.8|111581.8|111633.7|111583.7|111639.5|111589.5|111630|111580|25
1737130650000|2025-01-17 16:17:30|111634.4|111584.4|111632.7|111582.7|111634.6|111584.6|111631.6|111581.6|25
1737130660000|2025-01-17 16:17:40|111633.1|111583.1|111619.3|111594.3|111633.1|111595|111619|111580.1|21
1737130670000|2025-01-17 16:17:50|111619.8|111594.8|111635.6|111585.6|111637.1|111595.1|111618.4|111580|33
1737130680000|2025-01-17 16:18:00|111634.4|111584.4|111637.1|111587.1|111638|111599.6|111621|111584.2|27
1737130690000|2025-01-17 16:18:10|111637.7|111587.7|111635.4|111585.4|111641.9|111591.9|111631.1|111581.1|38
1737130700000|2025-01-17 16:18:20|111635|111585|111632.7|111582.7|111636.5|111586.5|111628.4|111578.4|27
1737130710000|2025-01-17 16:18:30|111632.6|111582.6|111639.1|111589.1|111640|111599.3|111623.5|111582.6|23
1737130720000|2025-01-17 16:18:40|111640.3|111590.3|111628.2|111603.2|111644|111604.8|111626.7|111590.3|33
1737130730000|2025-01-17 16:18:50|111628.7|111603.7|111627.5|111602.5|111629.1|111604.1|111624.7|111599.7|18
1737130740000|2025-01-17 16:19:00|111627.2|111602.2|111636.1|111586.1|111637.1|111602.6|111626.2|111585.1|19
1737130750000|2025-01-17 16:19:10|111635.3|111585.3|111637|111587|111640.6|111607|111628.8|111584.9|24
1737130760000|2025-01-17 16:19:20|111636.8|111586.8|111647.7|111597.7|111647.7|111597.7|111630.9|111580.9|32
1737130770000|2025-01-17 16:19:30|111646.2|111596.2|111665|111615|111665.4|111628.2|111639.9|111596.2|27
1737130780000|2025-01-17 16:19:40|111652.5|111627.5|111656.8|111631.8|111665.5|111635|111650.6|111611.3|34
1737130790000|2025-01-17 16:19:50|111661.4|111636.4|111658.7|111633.7|111677.1|111639.8|111655.4|111619.9|45
1737130800000|2025-01-17 16:20:00|111659.4|111634.4|111658.7|111633.7|111660.2|111635.2|111654.7|111629.7|30
1737130810000|2025-01-17 16:20:10|111658.2|111633.2|111637.4|111612.4|111658.2|111633.2|111637.4|111612.4|33
1737130820000|2025-01-17 16:20:20|111635.8|111610.8|111634.1|111609.1|111635.8|111610.8|111625.5|111600.5|35
1737130830000|2025-01-17 16:20:30|111633|111608|111632.9|111607.9|111634.3|111609.3|111627.1|111602.1|23
1737130840000|2025-01-17 16:20:40|111632.2|111607.2|111627.5|111602.5|111632.2|111607.2|111623.8|111598.8|25
1737130850000|2025-01-17 16:20:50|111626.3|111601.3|111649|111624|111649|111624|111624.8|111599.8|32
1737130860000|2025-01-17 16:21:00|111651.6|111626.6|111653.2|111628.2|111653.2|111628.2|111647.2|111622.2|21
1737130870000|2025-01-17 16:21:10|111652.4|111627.4|111650.5|111625.5|111656|111631|111648.1|111623.1|26
1737130880000|2025-01-17 16:21:20|111650.1|111625.1|111658|111633|111660.1|111635.1|111649.5|111624.5|26
1737130890000|2025-01-17 16:21:30|111659|111634|111653.8|111628.8|111665.2|111640.2|111652.5|111627.5|35
1737130900000|2025-01-17 16:21:40|111653.3|111628.3|111643.8|111618.8|111654.5|111629.5|111641.3|111616.3|15
1737130910000|2025-01-17 16:21:50|111643.7|111618.7|111637.6|111612.6|111644.2|111619.2|111633.5|111608.5|21
1737130920000|2025-01-17 16:22:00|111638.1|111613.1|111633.9|111608.9|111638.1|111613.1|111633.9|111608.9|13
1737130930000|2025-01-17 16:22:10|111634.5|111609.5|111640.3|111615.3|111644.4|111619.4|111634.5|111609.5|25
1737130940000|2025-01-17 16:22:20|111641.8|111616.8|111645.9|111620.9|111646.7|111621.7|111630.7|111605.7|38
1737130950000|2025-01-17 16:22:30|111646.4|111621.4|111653.9|111628.9|111653.9|111628.9|111645.9|111620.9|26
1737130960000|2025-01-17 16:22:40|111653.5|111628.5|111649.3|111624.3|111659|111634|111649.3|111624.3|37
1737130970000|2025-01-17 16:22:50|111648.3|111623.3|111660.1|111635.1|111662.5|111637.5|111648.3|111623.3|36
1737130980000|2025-01-17 16:23:00|111660.9|111635.9|111673.2|111648.2|111673.2|111648.2|111660.9|111635.9|31
1737130990000|2025-01-17 16:23:10|111673|111648|111673|111648|111680.1|111655.1|111672.6|111647.6|25
1737131000000|2025-01-17 16:23:20|111673.4|111648.4|111681.2|111656.2|111681.8|111656.8|111666.7|111641.7|35
1737131010000|2025-01-17 16:23:30|111680.6|111655.6|111677.4|111652.4|111681.9|111656.9|111674.6|111649.6|35
1737131020000|2025-01-17 16:23:40|111677.8|111652.8|111701.8|111651.8|111701.9|111666.5|111677.8|111647.4|33
1737131030000|2025-01-17 16:23:50|111702.4|111652.4|111684.3|111659.3|111702.4|111667|111682.2|111650.2|29
1737131040000|2025-01-17 16:24:00|111685.1|111660.1|111686.3|111661.3|111688.3|111663.3|111681.6|111656.6|32
1737131050000|2025-01-17 16:24:10|111685.7|111660.7|111687.5|111662.5|111688.2|111663.2|111682.1|111657.1|29
1737131060000|2025-01-17 16:24:20|111687.8|111662.8|111687.8|111662.8|111690.4|111665.4|111683.7|111658.7|19
1737131070000|2025-01-17 16:24:30|111684.7|111659.7|111662.8|111637.8|111689.1|111664.1|111662.6|111637.6|32
1737131080000|2025-01-17 16:24:40|111662.5|111637.5|111653.6|111628.6|111663.7|111638.7|111652.9|111627.9|34
1737131090000|2025-01-17 16:24:50|111653.2|111628.2|111659.3|111634.3|111661.5|111636.5|111651.5|111626.5|43
1737131100000|2025-01-17 16:25:00|111659|111634|111641.8|111616.8|111659|111634|111637.7|111612.7|36
1737131110000|2025-01-17 16:25:10|111641|111616|111637.1|111612.1|111641|111616|111634.8|111609.8|31
1737131120000|2025-01-17 16:25:20|111637.7|111612.7|111642.8|111617.8|111643.9|111618.9|111637.3|111612.3|22
1737131130000|2025-01-17 16:25:30|111643.2|111618.2|111640.9|111615.9|111644|111619|111636.6|111611.6|38
1737131140000|2025-01-17 16:25:40|111640.3|111615.3|111640.8|111615.8|111640.8|111615.8|111629.2|111604.2|32
1737131150000|2025-01-17 16:25:50|111641.2|111616.2|111644.7|111619.7|111645.9|111620.9|111639.9|111614.9|22
1737131160000|2025-01-17 16:26:00|111643.5|111618.5|111660.9|111635.9|111660.9|111635.9|111643.5|111618.5|22
1737131170000|2025-01-17 16:26:10|111661.6|111636.6|111650.2|111625.2|111663.9|111638.9|111649|111624|45
1737131180000|2025-01-17 16:26:20|111649.7|111624.7|111649.2|111624.2|111654.1|111629.1|111646.5|111621.5|18
1737131190000|2025-01-17 16:26:30|111649.7|111624.7|111669.5|111644.5|111671.5|111646.5|111649.7|111624.7|39
1737131200000|2025-01-17 16:26:40|111670|111645|111668.1|111643.1|111670|111645|111665.4|111640.4|25
1737131210000|2025-01-17 16:26:50|111669.6|111644.6|111666.1|111641.1|111673|111648|111664|111639|30
1737131220000|2025-01-17 16:27:00|111665.4|111640.4|111662.7|111637.7|111667.7|111642.7|111660.2|111635.2|27
1737131230000|2025-01-17 16:27:10|111668.5|111643.5|111674.6|111649.6|111679.1|111654.1|111668.5|111643.5|38
1737131240000|2025-01-17 16:27:20|111675.1|111650.1|111674.9|111649.9|111677.7|111652.7|111670.4|111645.4|32
1737131250000|2025-01-17 16:27:30|111675.2|111650.2|111672.5|111647.5|111675.2|111650.2|111665|111640|25
1737131260000|2025-01-17 16:27:40|111671.8|111646.8|111672.7|111647.7|111673.1|111648.1|111664.9|111639.9|34
1737131270000|2025-01-17 16:27:50|111670.7|111645.7|111660.7|111635.7|111672.6|111647.6|111660.7|111635.7|24
1737131280000|2025-01-17 16:28:00|111661.3|111636.3|111666.7|111641.7|111667.2|111642.2|111659.5|111634.5|19
1737131290000|2025-01-17 16:28:10|111665|111640|111666.3|111641.3|111668.6|111643.6|111661.9|111636.9|21
1737131300000|2025-01-17 16:28:20|111665.6|111640.6|111666.8|111641.8|111666.8|111641.8|111664.4|111639.4|16
1737131310000|2025-01-17 16:28:30|111665.9|111640.9|111666|111641|111668|111643|111665.1|111640.1|17
1737131320000|2025-01-17 16:28:40|111666.4|111641.4|111663.3|111638.3|111666.4|111641.4|111663.3|111638.3|5
1737131330000|2025-01-17 16:28:50|111662.5|111637.5|111658.9|111633.9|111662.5|111637.5|111652.3|111627.3|23
1737131340000|2025-01-17 16:29:00|111655.8|111630.8|111653.8|111628.8|111670.9|111634.6|111651.2|111618.7|27
1737131350000|2025-01-17 16:29:10|111654.4|111629.4|111658|111633|111658.7|111633.7|111654.4|111629.4|17
1737131360000|2025-01-17 16:29:20|111658.3|111633.3|111653.6|111628.6|111659.8|111634.8|111650.7|111625.7|21
1737131370000|2025-01-17 16:29:30|111654.3|111629.3|111660.9|111635.9|111663.9|111638.9|111654.1|111629.1|18
1737131380000|2025-01-17 16:29:40|111664.1|111639.1|111654.5|111629.5|111664.1|111639.1|111653|111628|25
1737131390000|2025-01-17 16:29:50|111653.4|111628.4|111643.7|111618.7|111653.4|111628.4|111640.6|111615.6|40
1737131400000|2025-01-17 16:30:00|111642.7|111617.7|111651.1|111626.1|111651.6|111626.6|111639.8|111614.8|39
1737131410000|2025-01-17 16:30:10|111651.5|111626.5|111645.6|111620.6|111656.4|111631.4|111645.6|111620.6|34
1737131420000|2025-01-17 16:30:20|111644.3|111619.3|111647.9|111622.9|111647.9|111622.9|111642.2|111617.2|30
1737131430000|2025-01-17 16:30:30|111646.7|111621.7|111642.4|111617.4|111646.7|111621.7|111642.4|111617.4|11
1737131440000|2025-01-17 16:30:40|111642.9|111617.9|111639.2|111614.2|111642.9|111617.9|111639.2|111614.2|22
1737131450000|2025-01-17 16:30:50|111639.8|111614.8|111634.2|111609.2|111641.2|111616.2|111634.2|111609.2|18
1737131460000|2025-01-17 16:31:00|111634.9|111609.9|111618.9|111593.9|111634.9|111609.9|111617.4|111592.4|27
1737131470000|2025-01-17 16:31:10|111618.4|111593.4|111616.2|111591.2|111618.5|111593.5|111608.5|111583.5|29
1737131480000|2025-01-17 16:31:20|111615.8|111590.8|111601|111576|111616.2|111591.2|111598.6|111573.6|29
1737131490000|2025-01-17 16:31:30|111601.6|111576.6|111594.8|111569.8|111602.4|111577.4|111594.4|111569.4|20
1737131500000|2025-01-17 16:31:40|111595.4|111570.4|111589.5|111564.5|111604.4|111579.4|111589.5|111564.5|32
1737131510000|2025-01-17 16:31:50|111588.3|111563.3|111593.1|111568.1|111595.5|111570.5|111583.8|111558.8|34
1737131520000|2025-01-17 16:32:00|111593.8|111568.8|111582.7|111557.7|111595.8|111570.8|111582|111557|31
1737131530000|2025-01-17 16:32:10|111583.2|111558.2|111585.5|111560.5|111586|111561|111583.2|111558.2|7
1737131540000|2025-01-17 16:32:20|111584.8|111559.8|111580.4|111555.4|111584.8|111559.8|111577.1|111552.1|16
1737131550000|2025-01-17 16:32:30|111580.5|111555.5|111577.5|111552.5|111582|111557|111574.4|111549.4|19
1737131560000|2025-01-17 16:32:40|111576.8|111551.8|111580.5|111555.5|111580.5|111555.5|111573.1|111548.1|17
1737131570000|2025-01-17 16:32:50|111580.1|111555.1|111588.3|111563.3|111588.9|111563.9|111577.6|111552.6|15
1737131580000|2025-01-17 16:33:00|111587.9|111562.9|111579.1|111554.1|111587.9|111562.9|111576.5|111551.5|17
1737131590000|2025-01-17 16:33:10|111579.8|111554.8|111578.6|111553.6|111579.8|111554.8|111574.2|111549.2|9
1737131600000|2025-01-17 16:33:20|111578.1|111553.1|111575.8|111550.8|111589.3|111553.1|111571.3|111537.1|22
1737131610000|2025-01-17 16:33:30|111576.7|111551.7|111556.6|111531.6|111578.1|111553.1|111554.3|111529.3|21
1737131620000|2025-01-17 16:33:40|111556.9|111531.9|111559|111534|111571.5|111546.5|111556.9|111531.9|34
1737131630000|2025-01-17 16:33:50|111558.7|111533.7|111555.8|111530.8|111562.2|111537.2|111554.4|111529.4|27
1737131640000|2025-01-17 16:34:00|111555.3|111530.3|111559.6|111534.6|111569.9|111544.9|111554.2|111529.2|38
1737131650000|2025-01-17 16:34:10|111559.5|111534.5|111586.5|111536.5|111586.5|111545.8|111559.5|111532.7|22
1737131660000|2025-01-17 16:34:20|111587|111537|111562.5|111537.5|111587|111545.8|111562.2|111523.3|37
1737131670000|2025-01-17 16:34:30|111562.9|111537.9|111569.5|111544.5|111569.6|111544.6|111561|111536|42
1737131680000|2025-01-17 16:34:40|111570|111545|111569.4|111544.4|111570|111545|111568.6|111543.6|8
1737131690000|2025-01-17 16:34:50|111569.9|111544.9|111584.1|111534.1|111584.1|111547.6|111569.7|111530.5|18
1737131700000|2025-01-17 16:35:00|111583.9|111533.9|111589.9|111539.9|111589.9|111539.9|111583.4|111533.4|35
1737131710000|2025-01-17 16:35:10|111588.5|111538.5|111586.6|111536.6|111588.5|111538.5|111585.3|111535.3|11
1737131720000|2025-01-17 16:35:20|111585.9|111535.9|111572.1|111522.1|111585.9|111535.9|111569.2|111519.2|27
1737131730000|2025-01-17 16:35:30|111571.9|111521.9|111557.5|111532.5|111571.9|111542.3|111556|111521.9|29
1737131740000|2025-01-17 16:35:40|111559|111534|111569.1|111544.1|111569.9|111544.9|111558.8|111533.8|17
1737131750000|2025-01-17 16:35:50|111568.6|111543.6|111559.6|111534.6|111569.8|111544.8|111557.7|111532.7|19
1737131760000|2025-01-17 16:36:00|111558.9|111533.9|111559|111534|111561.9|111536.9|111558.9|111533.9|19
1737131770000|2025-01-17 16:36:10|111558.8|111533.8|111579.4|111529.4|111579.5|111539.9|111558.8|111528.3|13
1737131780000|2025-01-17 16:36:20|111578.8|111528.8|111574.7|111549.7|111580.5|111549.7|111574.7|111528.8|4
1737131790000|2025-01-17 16:36:30|111576.5|111551.5|111586.1|111561.1|111589.1|111564.1|111575.7|111550.7|23
1737131800000|2025-01-17 16:36:40|111587.6|111562.6|111584.7|111559.7|111593.7|111568.7|111584.7|111559.7|18
1737131810000|2025-01-17 16:36:50|111584.5|111559.5|111577|111552|111585.1|111560.1|111573.8|111548.8|15
1737131820000|2025-01-17 16:37:00|111577.9|111552.9|111578.1|111553.1|111582|111557|111576.7|111551.7|14
1737131830000|2025-01-17 16:37:10|111578|111553|111573.3|111548.3|111578|111553|111573.3|111548.3|6
1737131840000|2025-01-17 16:37:20|111574|111549|111585|111560|111585|111560|111572.2|111547.2|15
1737131850000|2025-01-17 16:37:30|111584.6|111559.6|111576|111551|111587.4|111562.4|111575.5|111550.5|16
1737131860000|2025-01-17 16:37:40|111576.5|111551.5|111577.5|111552.5|111578.7|111553.7|111575.3|111550.3|17
1737131870000|2025-01-17 16:37:50|111578.7|111553.7|111582.3|111557.3|111582.3|111557.3|111576.2|111551.2|16
1737131880000|2025-01-17 16:38:00|111583.6|111558.6|111589.5|111564.5|111589.8|111564.8|111582.4|111557.4|17
1737131890000|2025-01-17 16:38:10|111589|111564|111607|111557|111607|111566.1|111589|111557|4
1737131900000|2025-01-17 16:38:20|111608|111558|111592.8|111567.8|111611.1|111567.8|111590.8|111552.3|35
1737131910000|2025-01-17 16:38:30|111592|111567|111594.7|111569.7|111599.3|111574.3|111592|111567|16
1737131920000|2025-01-17 16:38:40|111593.2|111568.2|111595.2|111570.2|111595.2|111570.2|111592.5|111567.5|18
1737131930000|2025-01-17 16:38:50|111594.6|111569.6|111597.3|111572.3|111597.3|111572.3|111590.9|111565.9|13
1737131940000|2025-01-17 16:39:00|111596.4|111571.4|111615.6|111590.6|111615.7|111590.7|111596.4|111571.4|15
1737131950000|2025-01-17 16:39:10|111615.3|111590.3|111619.3|111594.3|111621.3|111596.3|111615.3|111590.3|35
1737131960000|2025-01-17 16:39:20|111619.9|111594.9|111618.6|111593.6|111619.9|111594.9|111612.3|111587.3|14
1737131970000|2025-01-17 16:39:30|111618.3|111593.3|111633|111608|111633|111608|111618.3|111593.3|29
1737131980000|2025-01-17 16:39:40|111632.4|111607.4|111635.3|111610.3|111636.5|111611.5|111631.5|111606.5|22
1737131990000|2025-01-17 16:39:50|111633.5|111608.5|111633.9|111608.9|111635.6|111610.6|111632.7|111607.7|15
1737132000000|2025-01-17 16:40:00|111634.7|111609.7|111624.8|111599.8|111634.7|111609.7|111618.9|111593.9|27
1737132010000|2025-01-17 16:40:10|111624.6|111599.6|111621.4|111596.4|111625.7|111600.7|111618.6|111593.6|60
1737132020000|2025-01-17 16:40:20|111622.2|111597.2|111626.1|111601.1|111629.8|111604.8|111619.1|111594.1|46
1737132030000|2025-01-17 16:40:30|111625.3|111600.3|111627.2|111602.2|111629.8|111604.8|111624.3|111599.3|23
1737132040000|2025-01-17 16:40:40|111625.2|111600.2|111613.2|111588.2|111626.6|111601.6|111611.9|111586.9|24
1737132050000|2025-01-17 16:40:50|111613.5|111588.5|111603.3|111578.3|111613.8|111588.8|111602|111577|21
1737132060000|2025-01-17 16:41:00|111604|111579|111614|111589|111614.9|111589.9|111603.6|111578.6|23
1737132070000|2025-01-17 16:41:10|111614.5|111589.5|111609.1|111584.1|111614.5|111589.5|111609.1|111584.1|20
1737132080000|2025-01-17 16:41:20|111608.5|111583.5|111598.7|111573.7|111608.9|111583.9|111598.6|111573.6|21
1737132090000|2025-01-17 16:41:30|111599.5|111574.5|111621|111571|111624.2|111583.7|111598.7|111571|24
1737132100000|2025-01-17 16:41:40|111620.2|111570.2|111618.7|111568.7|111621.1|111571.1|111618.7|111568.7|15
1737132110000|2025-01-17 16:41:50|111619.1|111569.1|111597|111572|111619.1|111575.6|111594.4|111563.1|21
1737132120000|2025-01-17 16:42:00|111596.6|111571.6|111593.1|111568.1|111606.3|111576.1|111592.9|111552.2|23
1737132130000|2025-01-17 16:42:10|111595.2|111570.2|111592|111567|111596.1|111571.1|111590.6|111565.6|20
1737132140000|2025-01-17 16:42:20|111594|111569|111591.8|111566.8|111595.4|111570.4|111589.2|111564.2|30
1737132150000|2025-01-17 16:42:30|111589.8|111564.8|111572|111547|111589.8|111564.8|111572|111547|27
1737132160000|2025-01-17 16:42:40|111571.1|111546.1|111568.1|111543.1|111572.8|111547.8|111561.2|111536.2|27
1737132170000|2025-01-17 16:42:50|111567.1|111542.1|111564.9|111539.9|111569.2|111544.2|111563.4|111538.4|25
1737132180000|2025-01-17 16:43:00|111570.3|111545.3|111563.8|111538.8|111572|111547|111563.8|111538.8|16
1737132190000|2025-01-17 16:43:10|111564.1|111539.1|111582.2|111532.2|111585|111549.3|111564.1|111531.3|24
1737132200000|2025-01-17 16:43:20|111583.9|111533.9|111578.9|111553.9|111589.9|111555|111578.2|111533.9|22
1737132210000|2025-01-17 16:43:30|111579.7|111554.7|111578.7|111553.7|111579.7|111554.7|111577.9|111552.9|7
1737132220000|2025-01-17 16:43:40|111579.5|111554.5|111579.5|111554.5|111579.5|111554.5|111579.5|111554.5|1
1737132230000|2025-01-17 16:43:50|111578.9|111553.9|111575.5|111550.5|111579|111554|111574.7|111549.7|14
1737132240000|2025-01-17 16:44:00|111573|111548|111566.1|111541.1|111573|111548|111562.7|111537.7|28
1737132250000|2025-01-17 16:44:10|111565.5|111540.5|111566.9|111541.9|111572.4|111543.6|111556.2|111520.6|22
1737132260000|2025-01-17 16:44:20|111567.5|111542.5|111570.1|111545.1|111570.1|111545.1|111567.5|111542.5|9
1737132270000|2025-01-17 16:44:30|111570.6|111545.6|111585.3|111535.3|111585.3|111548.1|111570.1|111535.3|6
1737132280000|2025-01-17 16:44:40|111584.8|111534.8|111585.5|111535.5|111586|111536|111584.8|111534.8|5
1737132290000|2025-01-17 16:44:50|111584.5|111534.5|111585.5|111535.5|111586.6|111536.6|111583.8|111533.8|8
1737132300000|2025-01-17 16:45:00|111584.9|111534.9|111572.1|111547.1|111584.9|111550.5|111569.8|111527.3|28
1737132310000|2025-01-17 16:45:10|111572.5|111547.5|111566.9|111541.9|111573.5|111548.5|111565.7|111540.7|20
1737132320000|2025-01-17 16:45:20|111567.7|111542.7|111568.9|111543.9|111572.1|111547.1|111567.3|111542.3|14
1737132330000|2025-01-17 16:45:30|111568.3|111543.3|111568.4|111543.4|111568.4|111543.4|111564.9|111539.9|8
1737132340000|2025-01-17 16:45:40|111567.1|111542.1|111563.9|111538.9|111581.3|111551.5|111563.9|111531.2|28
1737132350000|2025-01-17 16:45:50|111567.3|111542.3|111569.7|111544.7|111569.7|111544.7|111565|111540|14
1737132360000|2025-01-17 16:46:00|111570.3|111545.3|111568.5|111543.5|111571.5|111546.5|111567.5|111542.5|25
1737132370000|2025-01-17 16:46:10|111569.5|111544.5|111589.7|111539.7|111589.7|111545.6|111569.5|111532.9|17
1737132380000|2025-01-17 16:46:20|111590.5|111540.5|111584.2|111534.2|111597.2|111547.2|111583.6|111533.6|24
1737132390000|2025-01-17 16:46:30|111584.8|111534.8|111583.1|111533.1|111584.9|111534.9|111582.3|111532.3|14
1737132400000|2025-01-17 16:46:40|111586.2|111536.2|111579|111554|111591.6|111556.4|111578.1|111536.2|24
1737132410000|2025-01-17 16:46:50|111578.4|111553.4|111560.4|111535.4|111578.4|111553.4|111560.4|111535.4|20
1737132420000|2025-01-17 16:47:00|111559.9|111534.9|111570.8|111545.8|111585.9|111552.6|111559.9|111534.9|34
1737132430000|2025-01-17 16:47:10|111571.6|111546.6|111573.7|111548.7|111576.9|111551.9|111571.6|111546.6|19
1737132440000|2025-01-17 16:47:20|111573|111548|111573.5|111548.5|111573.5|111548.5|111573|111548|2
1737132450000|2025-01-17 16:47:30|111574.1|111549.1|111584.2|111559.2|111584.7|111559.7|111574.1|111549.1|16
1737132460000|2025-01-17 16:47:40|111584.9|111559.9|111584.8|111559.8|111587.9|111562.9|111584.2|111559.2|15
1737132470000|2025-01-17 16:47:50|111584.1|111559.1|111578.7|111553.7|111588.1|111563.1|111577.4|111552.4|18
1737132480000|2025-01-17 16:48:00|111579.4|111554.4|111578.6|111553.6|111587.5|111562.5|111578.2|111553.2|9
1737132490000|2025-01-17 16:48:10|111579|111554|111575.6|111550.6|111579|111554|111574|111549|26
1737132500000|2025-01-17 16:48:20|111576.3|111551.3|111587.5|111562.5|111587.5|111562.5|111576.3|111551.3|18
1737132510000|2025-01-17 16:48:30|111587.1|111562.1|111591.1|111566.1|111592.7|111567.7|111585.1|111560.1|24
1737132520000|2025-01-17 16:48:40|111590.3|111565.3|111589.6|111564.6|111592.4|111567.4|111588.2|111563.2|27
1737132530000|2025-01-17 16:48:50|111590.1|111565.1|111590.8|111565.8|111592.7|111567.7|111589.9|111564.9|12
1737132540000|2025-01-17 16:49:00|111590.4|111565.4|111579.2|111554.2|111591.8|111566.8|111578.5|111553.5|16
1737132550000|2025-01-17 16:49:10|111578.6|111553.6|111581.2|111556.2|111581.2|111556.2|111578.6|111553.6|10
1737132560000|2025-01-17 16:49:20|111582|111557|111596.3|111571.3|111596.3|111571.3|111577.6|111552.6|29
1737132570000|2025-01-17 16:49:30|111596|111571|111604.7|111579.7|111606.9|111581.9|111594.6|111569.6|38
1737132580000|2025-01-17 16:49:40|111605.5|111580.5|111607.4|111557.4|111611.7|111586.7|111599.1|111555.9|39
1737132590000|2025-01-17 16:49:50|111606.5|111556.5|111594.7|111544.7|111610.6|111560.6|111592.6|111542.6|30
1737132600000|2025-01-17 16:50:00|111581.4|111556.4|111584.4|111559.4|111584.6|111559.6|111578.3|111553.3|33
1737132610000|2025-01-17 16:50:10|111583.9|111558.9|111601.8|111576.8|111602.7|111577.7|111583|111558|23
1737132620000|2025-01-17 16:50:20|111604.3|111579.3|111611|111561|111611.9|111586.9|111596.8|111561|33
1737132630000|2025-01-17 16:50:30|111594.5|111569.5|111586.7|111561.7|111607.6|111577.9|111585.4|111557.6|28
1737132640000|2025-01-17 16:50:40|111585.4|111560.4|111590.6|111565.6|111590.8|111565.8|111583.4|111558.4|26
1737132650000|2025-01-17 16:50:50|111588.4|111563.4|111591.2|111566.2|111607.9|111566.2|111588.3|111549.6|19
1737132660000|2025-01-17 16:51:00|111587.8|111562.8|111590.3|111565.3|111597.1|111572.1|111586.6|111561.6|20
1737132670000|2025-01-17 16:51:10|111590.8|111565.8|111593.9|111568.9|111599.6|111574.6|111588|111563|24
1737132680000|2025-01-17 16:51:20|111594.9|111569.9|111591.2|111566.2|111596.7|111571.7|111591|111566|20
1737132690000|2025-01-17 16:51:30|111590.7|111565.7|111583.5|111558.5|111591.2|111566.2|111583.5|111558.5|25
1737132700000|2025-01-17 16:51:40|111583.9|111558.9|111587.2|111562.2|111587.2|111562.2|111583.2|111558.2|23
1737132710000|2025-01-17 16:51:50|111587.7|111562.7|111597|111572|111597.7|111572.7|111580.3|111555.3|11
1737132720000|2025-01-17 16:52:00|111597.7|111572.7|111605.5|111580.5|111606.6|111581.6|111594.1|111569.1|20
1737132730000|2025-01-17 16:52:10|111603.4|111578.4|111605|111580|111607.7|111582.7|111601.3|111576.3|19
1737132740000|2025-01-17 16:52:20|111604.1|111579.1|111612|111587|111613.3|111588.3|111601.2|111576.2|21
1737132750000|2025-01-17 16:52:30|111611.8|111586.8|111616.2|111591.2|111616.3|111591.3|111610.8|111585.8|18
1737132760000|2025-01-17 16:52:40|111615.5|111590.5|111614.2|111589.2|111616.6|111591.6|111613.2|111588.2|12
1737132770000|2025-01-17 16:52:50|111613.9|111588.9|111630.3|111605.3|111630.3|111605.3|111613.5|111588.5|19
1737132780000|2025-01-17 16:53:00|111629.7|111604.7|111627.1|111602.1|111631.1|111606.1|111622|111597|18
1737132790000|2025-01-17 16:53:10|111626.4|111601.4|111629.1|111604.1|111629.1|111604.1|111626.2|111601.2|10
1737132800000|2025-01-17 16:53:20|111626.1|111601.1|111638.9|111613.9|111638.9|111613.9|111625.1|111600.1|37
1737132810000|2025-01-17 16:53:30|111640.9|111615.9|111634.4|111609.4|111645.5|111620.5|111634.4|111609.4|38
1737132820000|2025-01-17 16:53:40|111635.3|111610.3|111640.1|111590.1|111640.7|111614.1|111631.4|111583.5|46
1737132830000|2025-01-17 16:53:50|111636.8|111586.8|111645.1|111595.1|111649.2|111602.4|111627.4|111586.8|23
1737132840000|2025-01-17 16:54:00|111646.6|111596.6|111637.3|111587.3|111648.4|111598.4|111635.2|111585.2|25
1737132850000|2025-01-17 16:54:10|111640.4|111590.4|111638.7|111588.7|111640.8|111590.8|111638.2|111588.2|9
1737132860000|2025-01-17 16:54:20|111639.9|111589.9|111681.3|111631.3|111683.5|111633.5|111639.9|111589.9|43
1737132870000|2025-01-17 16:54:30|111681.6|111631.6|111686.3|111636.3|111686.3|111636.3|111681.5|111631.5|17
1737132880000|2025-01-17 16:54:40|111686|111636|111683.8|111633.8|111686.5|111648.9|111667.4|111628|22
1737132890000|2025-01-17 16:54:50|111679.6|111629.6|111687.3|111637.3|111689.3|111639.3|111675.2|111625.2|44
1737132900000|2025-01-17 16:55:00|111688.4|111638.4|111702.2|111652.2|111707|111672.7|111678.4|111635.6|46
1737132910000|2025-01-17 16:55:10|111703|111653|111716.1|111666.1|111722.1|111686.3|111700.9|111653|26
1737132920000|2025-01-17 16:55:20|111709.2|111684.2|111713.2|111663.2|111717.7|111684.2|111701.6|111662.7|19
1737132930000|2025-01-17 16:55:30|111714.1|111664.1|111716.1|111666.1|111716.1|111666.1|111713.1|111663.1|9
1737132940000|2025-01-17 16:55:40|111716|111666|111732.4|111682.4|111732.4|111698.9|111705.7|111666|43
1737132950000|2025-01-17 16:55:50|111731.2|111681.2|111735.3|111685.3|111742.8|111692.8|111728|111678|45
1737132960000|2025-01-17 16:56:00|111735|111685|111746.5|111696.5|111749|111711.2|111733.4|111685|28
1737132970000|2025-01-17 16:56:10|111746.4|111696.4|111734.9|111709.9|111750.9|111710.9|111728.7|111688.2|32
1737132980000|2025-01-17 16:56:20|111734.4|111709.4|111744.6|111694.6|111751.9|111714.3|111727.9|111689.9|54
1737132990000|2025-01-17 16:56:30|111746.3|111696.3|111731.1|111706.1|111752.3|111709.3|111731.1|111691.4|36
1737133000000|2025-01-17 16:56:40|111731.6|111706.6|111740.7|111690.7|111745|111706.6|111724|111684.9|25
1737133010000|2025-01-17 16:56:50|111741.6|111691.6|111748.2|111698.2|111749.4|111716|111738.6|111688.6|24
1737133020000|2025-01-17 16:57:00|111748.1|111698.1|111741|111691|111748.4|111706.7|111717.9|111684.9|32
1737133030000|2025-01-17 16:57:10|111740.1|111690.1|111772.1|111722.1|111772.1|111740.7|111729.7|111690.1|28
1737133040000|2025-01-17 16:57:20|111761.8|111736.8|111812.2|111736.2|111815|111754|111761.8|111731.4|41
1737133050000|2025-01-17 16:57:30|111810.9|111740.3|111801.9|111751.9|111819.5|111760.9|111794|111734.7|49
1737133060000|2025-01-17 16:57:40|111798.6|111748.6|111782.4|111732.4|111801.6|111750.6|111780.8|111722.5|38
1737133070000|2025-01-17 16:57:50|111786.9|111736.9|111800.2|111730.2|111803.5|111741.8|111783.8|111724.8|25
1737133080000|2025-01-17 16:58:00|111789.7|111739.7|111781.8|111731.8|111800.6|111742|111773.1|111713.1|55
1737133090000|2025-01-17 16:58:10|111780.8|111730.8|111768.1|111718.1|111782.9|111732.9|111768.1|111718.1|46
1737133100000|2025-01-17 16:58:20|111767.2|111717.2|111773.2|111723.2|111780.8|111730.8|111765.9|111715.9|65
1737133110000|2025-01-17 16:58:30|111776|111726|111774.1|111724.1|111780.1|111730.1|111768.4|111718.4|42
1737133120000|2025-01-17 16:58:40|111777.5|111727.5|111770.3|111720.3|111779.2|111729.2|111768.5|111718.5|24
1737133130000|2025-01-17 16:58:50|111771.7|111721.7|111762.9|111712.9|111772.3|111722.3|111761.3|111711.3|15
1737133140000|2025-01-17 16:59:00|111764.3|111714.3|111763.4|111713.4|111771|111721|111760.8|111710.8|25
1737133150000|2025-01-17 16:59:10|111755.2|111705.2|111759.8|111709.8|111766.8|111716.8|111755.2|111705.2|42
1737133160000|2025-01-17 16:59:20|111759.5|111709.5|111753.6|111728.6|111768.4|111729.4|111746.3|111704.4|36
1737133170000|2025-01-17 16:59:30|111751.4|111726.4|111757.8|111707.8|111758.4|111726.4|111745.9|111707.5|17
1737133180000|2025-01-17 16:59:40|111755.4|111705.4|111746.3|111696.3|111755.4|111714.2|111738.4|111693.4|42
1737133190000|2025-01-17 16:59:50|111747.2|111697.2|111758.6|111708.6|111758.6|111708.6|111746.3|111696.3|22
1737133200000|2025-01-17 17:00:00|111756.1|111706.1|111745.1|111695.1|111758.9|111708.9|111745.1|111695.1|26
1737133210000|2025-01-17 17:00:10|111746.1|111696.1|111749.4|111699.4|111754.1|111704.1|111743.1|111693.1|32
1737133220000|2025-01-17 17:00:20|111749.5|111699.5|111744|111694|111751.3|111701.3|111744|111694|30
1737133230000|2025-01-17 17:00:30|111742.7|111692.7|111741|111691|111742.9|111692.9|111740|111690|16
1737133240000|2025-01-17 17:00:40|111740|111690|111733.3|111683.3|111741.8|111691.8|111733.3|111683.3|25
1737133250000|2025-01-17 17:00:50|111733.9|111683.9|111746.3|111696.3|111747.1|111697.1|111729.5|111679.5|36
1737133260000|2025-01-17 17:01:00|111745.3|111695.3|111737.4|111687.4|111745.3|111695.3|111735.4|111685.4|26
1737133270000|2025-01-17 17:01:10|111737.3|111687.3|111717.4|111667.4|111738.7|111688.7|111716.1|111666.1|25
1737133280000|2025-01-17 17:01:20|111718.4|111668.4|111736.3|111686.3|111742.1|111692.1|111717|111667|36
1737133290000|2025-01-17 17:01:30|111736.4|111686.4|111736.9|111686.9|111740|111690|111729.9|111679.9|21
1737133300000|2025-01-17 17:01:40|111736.7|111686.7|111744.1|111694.1|111747.5|111697.5|111734.6|111684.6|16
1737133310000|2025-01-17 17:01:50|111743.5|111693.5|111739.4|111689.4|111744|111694|111735.6|111685.6|23
1737133320000|2025-01-17 17:02:00|111740|111690|111737.3|111687.3|111740.8|111690.8|111735.8|111685.8|21
1737133330000|2025-01-17 17:02:10|111738|111688|111737.4|111687.4|111738|111688|111728.3|111678.3|32
1737133340000|2025-01-17 17:02:20|111737.2|111687.2|111750.5|111700.5|111751.2|111701.2|111735.7|111685.7|32
1737133350000|2025-01-17 17:02:30|111750.3|111700.3|111768.3|111718.3|111770|111720|111748.3|111698.3|44
1737133360000|2025-01-17 17:02:40|111765.9|111715.9|111774.6|111724.6|111779.7|111729.7|111764.6|111714.6|39
1737133370000|2025-01-17 17:02:50|111776.2|111726.2|111775.8|111725.8|111784.6|111734.6|111775.7|111725.7|40
1737133380000|2025-01-17 17:03:00|111778.8|111728.8|111773.9|111723.9|111780.2|111730.2|111770.9|111720.9|39
1737133390000|2025-01-17 17:03:10|111773.1|111723.1|111779.4|111729.4|111780.6|111730.6|111770.6|111720.6|38
1737133400000|2025-01-17 17:03:20|111780|111730|111774.5|111724.5|111780.5|111730.5|111764.8|111714.8|35
1737133410000|2025-01-17 17:03:30|111770.5|111720.5|111774.6|111724.6|111774.7|111724.7|111766.1|111716.1|33
1737133420000|2025-01-17 17:03:40|111775.6|111725.6|111761.8|111711.8|111783.9|111733.9|111760.8|111710.8|24
1737133430000|2025-01-17 17:03:50|111762.7|111712.7|111761.8|111711.8|111769.8|111719.8|111761.1|111711.1|26
1737133440000|2025-01-17 17:04:00|111763.1|111713.1|111769.5|111719.5|111770|111720|111761.7|111711.7|25
1737133450000|2025-01-17 17:04:10|111768.5|111718.5|111772.8|111722.8|111791.7|111741.7|111761.9|111711.9|37
1737133460000|2025-01-17 17:04:20|111774.8|111724.8|111776.3|111726.3|111785|111744.8|111768.4|111724.2|29
1737133470000|2025-01-17 17:04:30|111777|111727|111793.7|111743.7|111795.4|111745.4|111775.6|111725.6|34
1737133480000|2025-01-17 17:04:40|111794.2|111744.2|111797.8|111747.8|111805.6|111755.6|111791.2|111741.2|34
1737133490000|2025-01-17 17:04:50|111803.3|111753.3|111798.8|111748.8|111805|111765.1|111786.5|111748.3|25
1737133500000|2025-01-17 17:05:00|111800.2|111750.2|111797.3|111747.3|111805.6|111755.6|111796.2|111746.2|31
1737133510000|2025-01-17 17:05:10|111797.5|111747.5|111796.6|111746.6|111803.2|111753.2|111796.6|111746.6|15
1737133520000|2025-01-17 17:05:20|111796.5|111746.5|111801.8|111751.8|111802.8|111763|111785.4|111740.3|33
1737133530000|2025-01-17 17:05:30|111805.6|111755.6|111809|111759|111809.4|111759.4|111797.1|111747.1|39
1737133540000|2025-01-17 17:05:40|111808.1|111758.1|111802.3|111752.3|111808.1|111758.1|111792.9|111742.9|46
1737133550000|2025-01-17 17:05:50|111803.7|111753.7|111811.3|111761.3|111824|111774|111796|111746|34
1737133560000|2025-01-17 17:06:00|111812.7|111762.7|111827.4|111777.4|111828.9|111778.9|111807.4|111757.4|25
1737133570000|2025-01-17 17:06:10|111828.3|111778.3|111832.4|111782.4|111834.8|111784.8|111828.1|111778.1|26
1737133580000|2025-01-17 17:06:20|111833.5|111783.5|111831.1|111781.1|111835.6|111785.6|111827.4|111777.4|22
1737133590000|2025-01-17 17:06:30|111833.1|111783.1|111826.1|111776.1|111833.1|111783.1|111818.3|111768.3|30
1737133600000|2025-01-17 17:06:40|111827.7|111777.7|111829.3|111779.3|111832.1|111782.1|111827.7|111777.7|16
1737133610000|2025-01-17 17:06:50|111828.2|111778.2|111813.8|111763.8|111829.4|111779.4|111810.2|111760.2|37
1737133620000|2025-01-17 17:07:00|111813.4|111763.4|111818.4|111768.4|111824.1|111774.1|111811.4|111761.4|38
1737133630000|2025-01-17 17:07:10|111820.2|111770.2|111821.5|111771.5|111826.8|111776.8|111818.7|111768.7|13
1737133640000|2025-01-17 17:07:20|111821.3|111771.3|111822|111772|111827.9|111777.9|111821.3|111771.3|12
1737133650000|2025-01-17 17:07:30|111821.8|111771.8|111824.7|111774.7|111827.2|111777.2|111821.8|111771.8|11
1737133660000|2025-01-17 17:07:40|111827.3|111777.3|111853.2|111803.2|111856.1|111806.1|111823.3|111773.3|33
1737133670000|2025-01-17 17:07:50|111850.1|111800.1|111854.6|111804.6|111869.9|111808.6|111843.6|111790.2|51
1737133680000|2025-01-17 17:08:00|111866.3|111791.5|111850.1|111800.1|111866.3|111819.5|111836.9|111783.3|51
1737133690000|2025-01-17 17:08:10|111848.5|111798.5|111833.6|111808.6|111852.4|111808.6|111830.3|111795|39
1737133700000|2025-01-17 17:08:20|111832.7|111807.7|111833.7|111783.7|111839.3|111809|111829.5|111779.5|29
1737133710000|2025-01-17 17:08:30|111834.7|111784.7|111837.1|111787.1|111842.9|111792.9|111834.7|111784.7|28
1737133720000|2025-01-17 17:08:40|111836|111786|111831.6|111781.6|111836|111786|111825.9|111775.9|12
1737133730000|2025-01-17 17:08:50|111831|111781|111840.7|111790.7|111842.3|111798.2|111823.2|111781|20
1737133740000|2025-01-17 17:09:00|111837.3|111787.3|111838.2|111788.2|111838.3|111788.3|111834.2|111784.2|13
1737133750000|2025-01-17 17:09:10|111836.7|111786.7|111832.9|111782.9|111836.7|111786.7|111828.8|111778.8|22
1737133760000|2025-01-17 17:09:20|111833.7|111783.7|111827.6|111777.6|111840|111790|111827.6|111777.6|32
1737133770000|2025-01-17 17:09:30|111827.4|111777.4|111831.9|111781.9|111831.9|111781.9|111824.2|111774.2|18
1737133780000|2025-01-17 17:09:40|111831.4|111781.4|111809.9|111759.9|111831.4|111781.4|111809.3|111759.3|24
1737133790000|2025-01-17 17:09:50|111810.2|111760.2|111814.1|111764.1|111814.1|111764.1|111810.2|111760.2|9
1737133800000|2025-01-17 17:10:00|111812.2|111762.2|111813|111763|111813|111763|111811|111761|5
1737133810000|2025-01-17 17:10:10|111814.4|111764.4|111819.5|111769.5|111820.2|111770.2|111811|111761|22
1737133820000|2025-01-17 17:10:20|111818|111768|111824.2|111774.2|111824.5|111774.5|111818|111768|31
1737133830000|2025-01-17 17:10:30|111823.5|111773.5|111828.8|111778.8|111830.2|111780.2|111823.5|111773.5|16
1737133840000|2025-01-17 17:10:40|111829.9|111779.9|111826.4|111776.4|111838.1|111788.1|111825.9|111775.9|35
1737133850000|2025-01-17 17:10:50|111825.9|111775.9|111839.8|111789.8|111842.5|111792.5|111825.9|111775.9|16
1737133860000|2025-01-17 17:11:00|111839.6|111789.6|111831.2|111781.2|111839.6|111789.6|111829.1|111779.1|20
1737133870000|2025-01-17 17:11:10|111832|111782|111823|111773|111832|111782|111818.1|111768.1|24
1737133880000|2025-01-17 17:11:20|111821.5|111771.5|111813.8|111763.8|111821.5|111771.5|111813.8|111763.8|24
1737133890000|2025-01-17 17:11:30|111816.2|111766.2|111822.9|111772.9|111825.5|111775.5|111814.6|111764.6|40
1737133900000|2025-01-17 17:11:40|111823|111773|111804.9|111754.9|111823|111773|111803.3|111753.3|29
1737133910000|2025-01-17 17:11:50|111807.1|111757.1|111815.2|111765.2|111816.1|111766.1|111807.1|111757.1|23
1737133920000|2025-01-17 17:12:00|111816.1|111766.1|111783.5|111733.5|111816.6|111766.6|111783.4|111733.4|24
1737133930000|2025-01-17 17:12:10|111784.4|111734.4|111790.3|111740.3|111792.7|111742.7|111782.7|111732.7|36
1737133940000|2025-01-17 17:12:20|111791.4|111741.4|111788.6|111738.6|111791.5|111741.5|111785.5|111735.5|21
1737133950000|2025-01-17 17:12:30|111789.3|111739.3|111792.4|111742.4|111797|111747|111788.5|111738.5|17
1737133960000|2025-01-17 17:12:40|111793.1|111743.1|111772.2|111747.2|111793.1|111747.2|111765.7|111735.6|21
1737133970000|2025-01-17 17:12:50|111770.5|111745.5|111766.8|111741.8|111770.9|111745.9|111766.7|111741.7|23
1737133980000|2025-01-17 17:13:00|111779|111729|111770.8|111720.8|111782|111738.5|111763|111720.4|21
1737133990000|2025-01-17 17:13:10|111763.4|111738.4|111773.8|111723.8|111776.8|111738.9|111757|111713.2|31
1737134000000|2025-01-17 17:13:20|111772.1|111722.1|111770.7|111720.7|111777|111727|111770.7|111720.7|21
1737134010000|2025-01-17 17:13:30|111771.1|111721.1|111772.7|111722.7|111773.4|111723.4|111770.4|111720.4|7
1737134020000|2025-01-17 17:13:40|111774|111724|111772.5|111722.5|111774|111724|111772.5|111722.5|2
1737134030000|2025-01-17 17:13:50|111772.7|111722.7|111775.6|111725.6|111776.6|111726.6|111772.7|111722.7|6
1737134040000|2025-01-17 17:14:00|111768.8|111718.8|111762.9|111712.9|111772.6|111722.6|111762.9|111712.9|12
1737134050000|2025-01-17 17:14:10|111762|111712|111761.9|111711.9|111762.8|111712.8|111760|111710|13
1737134060000|2025-01-17 17:14:20|111762|111712|111754.1|111704.1|111762|111712|111748.9|111698.9|28
1737134070000|2025-01-17 17:14:30|111754.6|111704.6|111753.7|111703.7|111756.9|111706.9|111751.5|111701.5|14
1737134080000|2025-01-17 17:14:40|111753.1|111703.1|111752.6|111702.6|111753.1|111703.1|111752.2|111702.2|3
1737134090000|2025-01-17 17:14:50|111752.3|111702.3|111752.9|111702.9|111754.3|111704.3|111752.3|111702.3|6
1737134100000|2025-01-17 17:15:00|111752.3|111702.3|111743.4|111693.4|111753.6|111703.6|111739.7|111689.7|28
1737134110000|2025-01-17 17:15:10|111743.9|111693.9|111743.7|111693.7|111748.4|111698.4|111742.9|111692.9|24
1737134120000|2025-01-17 17:15:20|111743.8|111693.8|111755.9|111705.9|111755.9|111705.9|111743.8|111693.8|25
1737134130000|2025-01-17 17:15:30|111756.5|111706.5|111750.6|111700.6|111765.1|111715.1|111750.3|111700.3|36
1737134140000|2025-01-17 17:15:40|111749.2|111699.2|111755.8|111705.8|111755.8|111705.8|111749.2|111699.2|18
1737134150000|2025-01-17 17:15:50|111754.6|111704.6|111750.5|111700.5|111754.6|111704.6|111743.1|111693.1|20
1737134160000|2025-01-17 17:16:00|111751|111701|111735.8|111685.8|111751|111711.2|111735.8|111685.8|16
1737134170000|2025-01-17 17:16:10|111735.2|111685.2|111740.3|111690.3|111744.1|111694.1|111730.3|111680.3|24
1737134180000|2025-01-17 17:16:20|111740.9|111690.9|111737.5|111687.5|111742.5|111692.5|111737.5|111687.5|13
1737134190000|2025-01-17 17:16:30|111737.7|111687.7|111742.5|111692.5|111743|111693|111737.7|111687.7|7
1737134200000|2025-01-17 17:16:40|111741|111691|111741.6|111691.6|111743.1|111693.1|111740.5|111690.5|8
1737134210000|2025-01-17 17:16:50|111740.8|111690.8|111736.5|111686.5|111740.8|111690.8|111735.9|111685.9|13
1737134220000|2025-01-17 17:17:00|111737.3|111687.3|111742.9|111692.9|111745.6|111695.6|111734.9|111684.9|17
1737134230000|2025-01-17 17:17:10|111742.7|111692.7|111743.5|111693.5|111745.3|111695.3|111742.7|111692.7|5
1737134240000|2025-01-17 17:17:20|111743.9|111693.9|111750.1|111700.1|111750.1|111700.1|111741.1|111691.1|12
1737134250000|2025-01-17 17:17:30|111748.2|111698.2|111740.4|111690.4|111748.2|111698.2|111736|111686|27
1737134260000|2025-01-17 17:17:40|111739.9|111689.9|111730.5|111680.5|111740.9|111690.9|111730.3|111680.3|24
1737134270000|2025-01-17 17:17:50|111730.7|111680.7|111729.8|111679.8|111731.7|111681.7|111729.8|111679.8|16
1737134280000|2025-01-17 17:18:00|111730.5|111680.5|111732.3|111682.3|111736.5|111686.5|111728.1|111678.1|19
1737134290000|2025-01-17 17:18:10|111731.4|111681.4|111748.3|111698.3|111748.3|111698.3|111731.4|111681.4|20
1737134300000|2025-01-17 17:18:20|111747.2|111697.2|111745.1|111695.1|111747.4|111697.4|111742.6|111692.6|16
1737134310000|2025-01-17 17:18:30|111744.4|111694.4|111745.5|111695.5|111745.8|111695.8|111736.8|111686.8|22
1737134320000|2025-01-17 17:18:40|111746.4|111696.4|111747.4|111697.4|111749|111699|111742.6|111692.6|17
1737134330000|2025-01-17 17:18:50|111746.9|111696.9|111736.5|111686.5|111746.9|111709.1|111728.2|111685.5|26
1737134340000|2025-01-17 17:19:00|111735.6|111685.6|111746.9|111696.9|111746.9|111696.9|111734.1|111684.1|31
1737134350000|2025-01-17 17:19:10|111747.3|111697.3|111749.3|111699.3|111749.8|111699.8|111746.6|111696.6|13
1737134360000|2025-01-17 17:19:20|111749.8|111699.8|111746.5|111696.5|111750.3|111700.3|111743.9|111693.9|23
1737134370000|2025-01-17 17:19:30|111747.3|111697.3|111746|111696|111749.4|111699.4|111744.6|111694.6|19
1737134380000|2025-01-17 17:19:40|111744.6|111694.6|111747.7|111697.7|111749.4|111699.4|111744.2|111694.2|22
1737134390000|2025-01-17 17:19:50|111747|111697|111745.9|111695.9|111747.2|111697.2|111743.2|111693.2|23
1737134400000|2025-01-17 17:20:00|111745.3|111695.3|111761.1|111711.1|111766.1|111716.1|111744.1|111694.1|38
1737134410000|2025-01-17 17:20:10|111764.3|111714.3|111777.5|111727.5|111778.7|111728.7|111764.3|111714.3|26
1737134420000|2025-01-17 17:20:20|111777.8|111727.8|111777.5|111727.5|111779.7|111729.7|111774|111724|16
1737134430000|2025-01-17 17:20:30|111779|111729|111781.8|111756.8|111794|111756.8|111774.1|111729|32
1737134440000|2025-01-17 17:20:40|111784.5|111759.5|111790.8|111765.8|111791.7|111766.7|111775.9|111750.9|40
1737134450000|2025-01-17 17:20:50|111791.4|111766.4|111804.6|111779.6|111805.3|111780.3|111790.9|111765.9|17
1737134460000|2025-01-17 17:21:00|111805.6|111780.6|111832.4|111782.4|111832.4|111783.9|111804.5|111771|28
1737134470000|2025-01-17 17:21:10|111832.3|111782.3|111832.4|111782.4|111833.4|111783.4|111832.3|111782.3|4
1737134480000|2025-01-17 17:21:20|111830.3|111780.3|111817.8|111767.8|111833.7|111783.7|111811.9|111761.9|35
1737134490000|2025-01-17 17:21:30|111818.6|111768.6|111818.3|111768.3|111818.8|111768.8|111817.3|111767.3|6
1737134500000|2025-01-17 17:21:40|111817.7|111767.7|111818.2|111768.2|111818.9|111768.9|111817.4|111767.4|8
1737134510000|2025-01-17 17:21:50|111819.1|111769.1|111820.2|111770.2|111823.3|111773.3|111818.7|111768.7|17
1737134520000|2025-01-17 17:22:00|111821.1|111771.1|111824.2|111774.2|111829.7|111779.7|111821.1|111771.1|25
1737134530000|2025-01-17 17:22:10|111825.1|111775.1|111820.2|111770.2|111825.4|111775.4|111812.5|111762.5|24
1737134540000|2025-01-17 17:22:20|111818|111768|111826.2|111776.2|111828.5|111778.5|111818|111768|18
1737134550000|2025-01-17 17:22:30|111827.2|111777.2|111826.6|111776.6|111832.6|111782.6|111824.7|111774.7|18
1737134560000|2025-01-17 17:22:40|111829.7|111779.7|111833.9|111783.9|111833.9|111783.9|111828.6|111778.6|16
1737134570000|2025-01-17 17:22:50|111834.4|111784.4|111831.3|111781.3|111835.3|111785.3|111831.3|111781.3|24
1737134580000|2025-01-17 17:23:00|111819.4|111769.4|111821|111771|111822.8|111772.8|111816.6|111766.6|28
1737134590000|2025-01-17 17:23:10|111821.5|111771.5|111818.9|111768.9|111821.5|111771.5|111817.7|111767.7|16
1737134600000|2025-01-17 17:23:20|111819.4|111769.4|111823.7|111773.7|111824.3|111774.3|111814.4|111764.4|17
1737134610000|2025-01-17 17:23:30|111824.6|111774.6|111824.2|111774.2|111825.3|111775.3|111824.2|111774.2|6
1737134620000|2025-01-17 17:23:40|111824.4|111774.4|111821.8|111771.8|111825.5|111775.5|111821.8|111771.8|11
1737134630000|2025-01-17 17:23:50|111822.8|111772.8|111831.3|111781.3|111831.3|111781.3|111822.8|111772.8|20
1737134640000|2025-01-17 17:24:00|111830.5|111780.5|111810|111760|111830.5|111780.5|111805.2|111755.2|31
1737134650000|2025-01-17 17:24:10|111809.5|111759.5|111810.4|111760.4|111814|111764|111808.6|111758.6|16
1737134660000|2025-01-17 17:24:20|111809.9|111759.9|111809.1|111759.1|111812.6|111762.6|111807.9|111757.9|16
1737134670000|2025-01-17 17:24:30|111809.8|111759.8|111810.4|111760.4|111812.1|111762.1|111809.6|111759.6|21
1737134680000|2025-01-17 17:24:40|111811.2|111761.2|111810.1|111760.1|111811.2|111761.2|111808.6|111758.6|9
1737134690000|2025-01-17 17:24:50|111809.5|111759.5|111808|111758|111812.1|111762.1|111808|111758|10
1737134700000|2025-01-17 17:25:00|111807|111757|111802.3|111752.3|111807|111764.1|111789.1|111746.8|17
1737134710000|2025-01-17 17:25:10|111803.3|111753.3|111807.6|111757.6|111808.8|111758.8|111798.3|111748.3|22
1737134720000|2025-01-17 17:25:20|111808.7|111758.7|111805.2|111755.2|111808.7|111758.7|111805.1|111755.1|12
1737134730000|2025-01-17 17:25:30|111804.3|111754.3|111812.9|111762.9|111814.5|111764.5|111804.3|111754.3|20
1737134740000|2025-01-17 17:25:40|111811.2|111761.2|111791.7|111741.7|111811.2|111773.5|111790.6|111740.6|35
1737134750000|2025-01-17 17:25:50|111792.7|111742.7|111792.6|111742.6|111795|111745|111790.8|111740.8|24
1737134760000|2025-01-17 17:26:00|111791.9|111741.9|111799.8|111749.8|111800.6|111750.6|111789.6|111739.6|21
1737134770000|2025-01-17 17:26:10|111799.3|111749.3|111798|111748|111800.2|111750.2|111795.5|111745.5|31
1737134780000|2025-01-17 17:26:20|111796.4|111746.4|111802.1|111752.1|111803.8|111753.8|111796.4|111746.4|19
1737134790000|2025-01-17 17:26:30|111802.7|111752.7|111800.2|111750.2|111802.7|111752.7|111798.4|111748.4|18
1737134800000|2025-01-17 17:26:40|111802.9|111752.9|111814.9|111789.9|111824.6|111791.9|111802.9|111752.9|36
1737134810000|2025-01-17 17:26:50|111813.8|111788.8|111814.6|111789.6|111815.6|111790.6|111808.9|111783.9|20
1737134820000|2025-01-17 17:27:00|111812.6|111787.6|111810.6|111785.6|111814.6|111789.6|111810.6|111785.6|16
1737134830000|2025-01-17 17:27:10|111811|111786|111799.9|111774.9|111816.2|111791.2|111799.9|111774.9|27
1737134840000|2025-01-17 17:27:20|111799.5|111774.5|111795.7|111770.7|111800.5|111775.5|111791.2|111766.2|29
1737134850000|2025-01-17 17:27:30|111795.1|111770.1|111800.4|111775.4|111801.6|111776.6|111795.1|111770.1|12
1737134860000|2025-01-17 17:27:40|111800.9|111775.9|111833|111783|111833|111783|111800.1|111772.6|28
1737134870000|2025-01-17 17:27:50|111832|111782|111836.7|111786.7|111836.7|111786.7|111824.6|111774.6|29
1737134880000|2025-01-17 17:28:00|111837.7|111787.7|111836.8|111786.8|111838.3|111788.3|111835.3|111785.3|9
1737134890000|2025-01-17 17:28:10|111837.3|111787.3|111835.8|111785.8|111838.8|111788.8|111835.3|111785.3|9
1737134900000|2025-01-17 17:28:20|111835.2|111785.2|111836.6|111786.6|111836.7|111786.7|111835.2|111785.2|4
1737134910000|2025-01-17 17:28:30|111834.9|111784.9|111824.9|111799.9|111840.7|111800.8|111823.1|111779.5|25
1737134920000|2025-01-17 17:28:40|111824.4|111799.4|111834.9|111809.9|111835.6|111810.6|111819.9|111794.9|31
1737134930000|2025-01-17 17:28:50|111835.6|111810.6|111825.7|111800.7|111837.6|111812.6|111821.9|111796.9|22
1737134940000|2025-01-17 17:29:00|111826.7|111801.7|111826|111801|111827.8|111802.8|111825.7|111800.7|16
1737134950000|2025-01-17 17:29:10|111827|111802|111835.9|111810.9|111835.9|111810.9|111827|111802|20
1737134960000|2025-01-17 17:29:20|111836.8|111811.8|111835|111810|111841|111816|111834|111809|18
1737134970000|2025-01-17 17:29:30|111835.8|111810.8|111837.5|111812.5|111837.5|111812.5|111835|111810|7
1737134980000|2025-01-17 17:29:40|111837.9|111812.9|111833.7|111808.7|111837.9|111812.9|111832|111807|23
1737134990000|2025-01-17 17:29:50|111834.7|111809.7|111819.2|111794.2|111836.4|111811.4|111816.9|111791.9|25
1737135000000|2025-01-17 17:30:00|111817.5|111792.5|111830|111780|111833.4|111794.2|111815.4|111765.6|43
1737135010000|2025-01-17 17:30:10|111830.7|111780.7|111834.7|111784.7|111840.1|111790.1|111826.8|111776.8|24
1737135020000|2025-01-17 17:30:20|111833.8|111783.8|111833.2|111783.2|111836.3|111786.3|111833.1|111783.1|22
1737135030000|2025-01-17 17:30:30|111832.4|111782.4|111807.4|111757.4|111832.4|111782.4|111805.4|111755.4|31
1737135040000|2025-01-17 17:30:40|111806.9|111756.9|111796.3|111746.3|111806.9|111756.9|111792.9|111742.9|22
1737135050000|2025-01-17 17:30:50|111796.6|111746.6|111794.9|111744.9|111797.4|111747.4|111794.2|111744.2|10
1737135060000|2025-01-17 17:31:00|111795.3|111745.3|111793.4|111743.4|111795.3|111745.3|111791|111741|12
1737135070000|2025-01-17 17:31:10|111792.4|111742.4|111792.5|111742.5|111792.5|111742.5|111791.4|111741.4|8
1737135080000|2025-01-17 17:31:20|111793.1|111743.1|111795.7|111745.7|111797.8|111747.8|111793.1|111743.1|4
1737135090000|2025-01-17 17:31:30|111794.5|111744.5|111792.1|111742.1|111795.8|111745.8|111792.1|111742.1|12
1737135100000|2025-01-17 17:31:40|111792|111742|111786.8|111736.8|111792|111742|111781.1|111731.1|13
1737135110000|2025-01-17 17:31:50|111786.3|111736.3|111787.5|111737.5|111787.5|111737.5|111783.4|111733.4|10
1737135120000|2025-01-17 17:32:00|111788.3|111738.3|111788|111738|111790.2|111740.2|111779.7|111729.7|16
1737135130000|2025-01-17 17:32:10|111789|111739|111808.1|111758.1|111808.1|111758.1|111789|111739|21
1737135140000|2025-01-17 17:32:20|111807.5|111757.5|111808.3|111758.3|111808.6|111758.6|111805.8|111755.8|10
1737135150000|2025-01-17 17:32:30|111807.5|111757.5|111796.6|111746.6|111807.5|111757.5|111796.4|111746.4|31
1737135160000|2025-01-17 17:32:40|111797.8|111747.8|111824.4|111774.4|111825.2|111775.2|111797.8|111747.8|30
1737135170000|2025-01-17 17:32:50|111824.7|111774.7|111817.9|111767.9|111825.5|111775.5|111813.8|111763.8|36
1737135180000|2025-01-17 17:33:00|111820.7|111770.7|111825.1|111775.1|111826.5|111776.5|111817.3|111767.3|32
1737135190000|2025-01-17 17:33:10|111825.8|111775.8|111825.7|111775.7|111826.5|111776.5|111825.4|111775.4|4
1737135200000|2025-01-17 17:33:20|111826.5|111776.5|111834.5|111784.5|111834.5|111784.5|111826|111776|15
1737135210000|2025-01-17 17:33:30|111835.3|111785.3|111836.9|111786.9|111839.2|111789.2|111835.3|111785.3|8
1737135220000|2025-01-17 17:33:40|111836.5|111786.5|111832.8|111782.8|111836.5|111786.5|111831.7|111781.7|12
1737135230000|2025-01-17 17:33:50|111832.4|111782.4|111823.9|111773.9|111833.3|111783.3|111821.8|111771.8|18
1737135240000|2025-01-17 17:34:00|111823.1|111773.1|111821.3|111771.3|111823.1|111773.1|111820.4|111770.4|9
1737135250000|2025-01-17 17:34:10|111821.2|111771.2|111824.2|111774.2|111824.2|111774.2|111820.4|111770.4|11
1737135260000|2025-01-17 17:34:20|111824.6|111774.6|111810.2|111760.2|111824.6|111774.6|111808.2|111758.2|13
1737135270000|2025-01-17 17:34:30|111808.2|111758.2|111792.6|111742.6|111808.5|111758.5|111789.2|111739.2|34
1737135280000|2025-01-17 17:34:40|111793.7|111743.7|111800.9|111750.9|111800.9|111750.9|111793.7|111743.7|21
1737135290000|2025-01-17 17:34:50|111799.9|111749.9|111798.6|111748.6|111800.9|111750.9|111793.8|111743.8|21
1737135300000|2025-01-17 17:35:00|111798.1|111748.1|111797.2|111747.2|111803.5|111753.5|111797.2|111747.2|27
1737135310000|2025-01-17 17:35:10|111797.7|111747.7|111803.6|111753.6|111806.8|111756.8|111797|111747|27
1737135320000|2025-01-17 17:35:20|111804.4|111754.4|111804.3|111754.3|111805|111755|111800.8|111750.8|27
1737135330000|2025-01-17 17:35:30|111805|111755|111801.4|111751.4|111808.1|111758.1|111801.4|111751.4|19
1737135340000|2025-01-17 17:35:40|111800.1|111750.1|111787.5|111737.5|111800.1|111750.1|111787.3|111737.3|15
1737135350000|2025-01-17 17:35:50|111788.3|111738.3|111788.2|111738.2|111788.9|111738.9|111788.2|111738.2|3
1737135360000|2025-01-17 17:36:00|111788.1|111738.1|111789.3|111739.3|111789.3|111739.3|111788.1|111738.1|2
1737135370000|2025-01-17 17:36:10|111790.3|111740.3|111789.5|111739.5|111790.3|111740.3|111789.5|111739.5|2
1737135380000|2025-01-17 17:36:20|111790.3|111740.3|111788.6|111738.6|111790.3|111740.3|111785.6|111735.6|10
1737135390000|2025-01-17 17:36:30|111789.4|111739.4|111795.5|111745.5|111798.5|111748.5|111789.4|111739.4|8
1737135400000|2025-01-17 17:36:40|111796.2|111746.2|111794.8|111744.8|111796.2|111746.2|111794.8|111744.8|3
1737135410000|2025-01-17 17:36:50|111795.5|111745.5|111796.4|111746.4|111796.4|111746.4|111795.5|111745.5|2
1737135420000|2025-01-17 17:37:00|111795.5|111745.5|111794.2|111744.2|111795.8|111745.8|111793.8|111743.8|7
1737135430000|2025-01-17 17:37:10|111793.5|111743.5|111792.9|111742.9|111794.5|111744.5|111792.6|111742.6|10
1737135440000|2025-01-17 17:37:20|111793.7|111743.7|111793.5|111743.5|111806.1|111756.1|111791.1|111741.1|23
1737135450000|2025-01-17 17:37:30|111794.4|111744.4|111794.2|111744.2|111799.9|111749.9|111791.6|111741.6|29
1737135460000|2025-01-17 17:37:40|111795.8|111745.8|111796.1|111746.1|111797|111747|111794.6|111744.6|6
1737135470000|2025-01-17 17:37:50|111795.5|111745.5|111801.2|111751.2|111801.2|111751.2|111795|111745|13
1737135480000|2025-01-17 17:38:00|111801.9|111751.9|111804.4|111754.4|111807.2|111757.2|111801.9|111751.9|15
1737135490000|2025-01-17 17:38:10|111803.6|111753.6|111804.4|111754.4|111805.2|111755.2|111803.5|111753.5|11
1737135500000|2025-01-17 17:38:20|111804|111754|111804|111754|111804|111754|111804|111754|1
1737135510000|2025-01-17 17:38:30|111804.1|111754.1|111797.2|111747.2|111804.2|111754.2|111797.2|111747.2|14
1737135520000|2025-01-17 17:38:40|111797|111747|111784|111734|111797.8|111747.8|111783.7|111733.7|13
1737135530000|2025-01-17 17:38:50|111783.9|111733.9|111763.1|111713.1|111784.8|111734.8|111763.1|111713.1|27
1737135540000|2025-01-17 17:39:00|111763.5|111713.5|111751.7|111701.7|111764|111714|111751.7|111701.7|18
1737135550000|2025-01-17 17:39:10|111753.7|111703.7|111756.6|111706.6|111756.6|111706.6|111750.4|111700.4|14
1737135560000|2025-01-17 17:39:20|111757.8|111707.8|111758.1|111708.1|111762.7|111712.7|111757.5|111707.5|23
1737135570000|2025-01-17 17:39:30|111758.2|111708.2|111756.5|111706.5|111759.2|111709.2|111754.7|111704.7|18
1737135580000|2025-01-17 17:39:40|111756.4|111706.4|111763.3|111713.3|111763.3|111713.3|111756.2|111706.2|17
1737135590000|2025-01-17 17:39:50|111764.1|111714.1|111769.7|111719.7|111774.3|111724.3|111764.1|111714.1|28
1737135600000|2025-01-17 17:40:00|111772.1|111722.1|111774.8|111724.8|111781.5|111731.5|111770|111720|37
1737135610000|2025-01-17 17:40:10|111779.4|111729.4|111780.3|111755.3|111788.5|111760.6|111779.1|111729.4|35
1737135620000|2025-01-17 17:40:20|111779.7|111754.7|111784.2|111759.2|111796.6|111759.2|111777.1|111745.1|24
1737135630000|2025-01-17 17:40:30|111783.7|111758.7|111778|111753|111784.9|111759.9|111778|111753|21
1737135640000|2025-01-17 17:40:40|111788.3|111738.3|111782.4|111757.4|111793.9|111761.2|111781.3|111738.3|28
1737135650000|2025-01-17 17:40:50|111782|111757|111788.5|111763.5|111789.8|111764.8|111781.6|111756.6|25
1737135660000|2025-01-17 17:41:00|111788|111763|111788.3|111763.3|111790.5|111765.5|111786.3|111761.3|19
1737135670000|2025-01-17 17:41:10|111787.2|111762.2|111794.6|111769.6|111796|111771|111785.4|111760.4|20
1737135680000|2025-01-17 17:41:20|111795.2|111770.2|111796.1|111771.1|111796.4|111771.4|111794.3|111769.3|11
1737135690000|2025-01-17 17:41:30|111795.6|111770.6|111794.6|111769.6|111802.6|111777.6|111793.8|111768.8|28
1737135700000|2025-01-17 17:41:40|111794|111769|111790.8|111765.8|111808.3|111770.9|111790.8|111755.3|14
1737135710000|2025-01-17 17:41:50|111791.5|111766.5|111787.4|111762.4|111793.8|111768.8|111787.4|111762.4|25
1737135720000|2025-01-17 17:42:00|111788.5|111763.5|111793.2|111768.2|111794|111769|111785.7|111760.7|22
1737135730000|2025-01-17 17:42:10|111792.7|111767.7|111796.2|111771.2|111809|111772.3|111791.3|111757.3|20
1737135740000|2025-01-17 17:42:20|111795.4|111770.4|111799.5|111749.5|111800.1|111773.8|111793.1|111748.1|21
1737135750000|2025-01-17 17:42:30|111799.4|111749.4|111803|111753|111806|111756|111798.9|111748.9|16
1737135760000|2025-01-17 17:42:40|111802.4|111752.4|111803.2|111753.2|111803.9|111753.9|111802.2|111752.2|7
1737135770000|2025-01-17 17:42:50|111802.9|111752.9|111806.1|111756.1|111806.1|111756.1|111802.6|111752.6|12
1737135780000|2025-01-17 17:43:00|111805.6|111755.6|111804.7|111754.7|111806.8|111756.8|111804.7|111754.7|5
1737135790000|2025-01-17 17:43:10|111805.9|111755.9|111799.1|111774.1|111808.9|111775.1|111795.3|111755.9|15
1737135800000|2025-01-17 17:43:20|111799.4|111774.4|111803.1|111778.1|111803.1|111778.1|111798.2|111773.2|11
1737135810000|2025-01-17 17:43:30|111804.5|111779.5|111805.1|111780.1|111805.1|111780.1|111803.4|111778.4|6
1737135820000|2025-01-17 17:43:40|111805.9|111780.9|111800.2|111775.2|111808.6|111783.6|111799.2|111774.2|23
1737135830000|2025-01-17 17:43:50|111799.2|111774.2|111793.2|111768.2|111800.9|111775.9|111793.2|111768.2|16
1737135840000|2025-01-17 17:44:00|111794.5|111769.5|111797|111772|111798.7|111773.7|111794|111769|20
1737135850000|2025-01-17 17:44:10|111797.8|111772.8|111786.4|111761.4|111798.3|111773.3|111783.5|111758.5|23
1737135860000|2025-01-17 17:44:20|111785.8|111760.8|111795.2|111770.2|111796.1|111771.1|111784.7|111759.7|17
1737135870000|2025-01-17 17:44:30|111796.5|111771.5|111798.9|111773.9|111798.9|111773.9|111792.7|111767.7|19
1737135880000|2025-01-17 17:44:40|111797.9|111772.9|111783.9|111758.9|111797.9|111772.9|111783.9|111758.9|29
1737135890000|2025-01-17 17:44:50|111783.6|111758.6|111787.9|111762.9|111789.6|111764.6|111782.6|111757.6|18
1737135900000|2025-01-17 17:45:00|111786.8|111761.8|111790.5|111765.5|111791.7|111766.7|111786.8|111761.8|13
1737135910000|2025-01-17 17:45:10|111789.9|111764.9|111798.3|111748.3|111803.9|111765.5|111789.5|111748|18
1737135920000|2025-01-17 17:45:20|111798|111748|111797.3|111747.3|111806|111756|111796.5|111746.5|30
1737135930000|2025-01-17 17:45:30|111797.8|111747.8|111782.8|111732.8|111797.8|111747.8|111780.2|111730.2|29
1737135940000|2025-01-17 17:45:40|111783.8|111733.8|111784.9|111734.9|111787.5|111737.5|111783.5|111733.5|19
1737135950000|2025-01-17 17:45:50|111785.1|111735.1|111788.8|111738.8|111788.8|111738.8|111780.1|111730.1|15
1737135960000|2025-01-17 17:46:00|111789.6|111739.6|111787.3|111762.3|111797|111763.7|111782.9|111739.6|39
1737135970000|2025-01-17 17:46:10|111787.8|111762.8|111799.7|111774.7|111803.9|111778.9|111787.3|111762.3|31
1737135980000|2025-01-17 17:46:20|111800.5|111775.5|111795.3|111770.3|111801.7|111776.7|111795.1|111770.1|38
1737135990000|2025-01-17 17:46:30|111795.8|111770.8|111796.6|111771.6|111798.5|111773.5|111795.3|111770.3|27
1737136000000|2025-01-17 17:46:40|111796|111771|111794.4|111769.4|111796.6|111771.6|111794|111769|24
1737136010000|2025-01-17 17:46:50|111794.9|111769.9|111783.5|111758.5|111796.2|111771.2|111782.4|111757.4|12
1737136020000|2025-01-17 17:47:00|111785.9|111760.9|111776.9|111751.9|111786.2|111761.2|111772.3|111747.3|31
1737136030000|2025-01-17 17:47:10|111778.3|111753.3|111777.5|111752.5|111787|111762|111775.4|111750.4|29
1737136040000|2025-01-17 17:47:20|111778.5|111753.5|111778.3|111753.3|111783|111758|111777.5|111752.5|23
1737136050000|2025-01-17 17:47:30|111778.1|111753.1|111776.3|111751.3|111779.4|111754.4|111776.3|111751.3|19
1737136060000|2025-01-17 17:47:40|111777.3|111752.3|111777.3|111752.3|111777.9|111752.9|111772.4|111747.4|28
1737136070000|2025-01-17 17:47:50|111783.6|111758.6|111790.5|111740.5|111793|111759.1|111777.6|111738.5|30
1737136080000|2025-01-17 17:48:00|111790.2|111740.2|111777.7|111752.7|111794.8|111758.1|111775.6|111740.2|23
1737136090000|2025-01-17 17:48:10|111777.2|111752.2|111776.5|111751.5|111777.6|111752.6|111775.4|111750.4|6
1737136100000|2025-01-17 17:48:20|111776.9|111751.9|111770.3|111745.3|111776.9|111751.9|111770.3|111745.3|13
1737136110000|2025-01-17 17:48:30|111770.9|111745.9|111775.6|111750.6|111776.1|111751.1|111769|111744|19
1737136120000|2025-01-17 17:48:40|111775.7|111750.7|111775.8|111750.8|111776.7|111751.7|111774.7|111749.7|9
1737136130000|2025-01-17 17:48:50|111774.8|111749.8|111775.6|111750.6|111776.1|111751.1|111774.8|111749.8|8
1737136140000|2025-01-17 17:49:00|111774.5|111749.5|111790|111765|111790.7|111765.7|111770.6|111745.6|31
1737136150000|2025-01-17 17:49:10|111790.1|111765.1|111792|111767|111792.4|111767.4|111790.1|111765.1|12
1737136160000|2025-01-17 17:49:20|111793.8|111768.8|111794.7|111769.7|111796.3|111771.3|111791.5|111766.5|11
1737136170000|2025-01-17 17:49:30|111794.8|111769.8|111801|111776|111802.1|111777.1|111792.8|111767.8|15
1737136180000|2025-01-17 17:49:40|111800.2|111775.2|111799.2|111774.2|111800.7|111775.7|111798.3|111773.3|11
1737136190000|2025-01-17 17:49:50|111811.7|111761.7|111792.9|111742.9|111811.7|111761.7|111792.9|111742.9|20
1737136200000|2025-01-17 17:50:00|111791.5|111741.5|111789.5|111739.5|111791.5|111741.5|111787.9|111737.9|19
1737136210000|2025-01-17 17:50:10|111789.9|111739.9|111791.4|111741.4|111792.4|111742.4|111789.1|111739.1|13
1737136220000|2025-01-17 17:50:20|111791.3|111741.3|111788.5|111738.5|111791.3|111741.3|111788|111738|8
1737136230000|2025-01-17 17:50:30|111789|111739|111791.5|111741.5|111793.1|111743.1|111787.8|111737.8|20
1737136240000|2025-01-17 17:50:40|111792.5|111742.5|111793.1|111743.1|111793.7|111743.7|111792.5|111742.5|5
1737136250000|2025-01-17 17:50:50|111793.4|111743.4|111812|111762|111812|111762|111792.7|111742.7|24
1737136260000|2025-01-17 17:51:00|111812.6|111762.6|111815.8|111765.8|111815.8|111765.8|111808.8|111758.8|14
1737136270000|2025-01-17 17:51:10|111815.3|111765.3|111813.5|111763.5|111815.3|111765.3|111807.2|111757.2|23
1737136280000|2025-01-17 17:51:20|111813.1|111763.1|111816.7|111766.7|111816.7|111766.7|111809.6|111759.6|15
1737136290000|2025-01-17 17:51:30|111816.4|111766.4|111831|111781|111832.2|111782.2|111815.8|111765.8|25
1737136300000|2025-01-17 17:51:40|111830.6|111780.6|111842.5|111792.5|111846|111796|111830.2|111780.2|25
1737136310000|2025-01-17 17:51:50|111842|111792|111827.4|111777.4|111845.7|111795.7|111824.8|111774.8|47
1737136320000|2025-01-17 17:52:00|111826.7|111776.7|111832.3|111782.3|111835.4|111785.4|111824|111774|31
1737136330000|2025-01-17 17:52:10|111832.2|111782.2|111831.4|111781.4|111837.2|111787.2|111830.6|111780.6|17
1737136340000|2025-01-17 17:52:20|111835.7|111785.7|111835|111785|111840.1|111790.1|111831.5|111781.5|17
1737136350000|2025-01-17 17:52:30|111839.3|111789.3|111838.5|111788.5|111840.4|111790.4|111835.1|111785.1|16
1737136360000|2025-01-17 17:52:40|111838.6|111788.6|111836.1|111786.1|111846|111796|111832.3|111782.3|17
1737136370000|2025-01-17 17:52:50|111837.1|111787.1|111835.8|111785.8|111841.7|111791.7|111835.8|111785.8|10
1737136380000|2025-01-17 17:53:00|111837.1|111787.1|111829.6|111779.6|111838.8|111788.8|111829.6|111779.6|23
1737136390000|2025-01-17 17:53:10|111830.6|111780.6|111822|111772|111830.6|111780.6|111813.9|111763.9|20
1737136400000|2025-01-17 17:53:20|111823.1|111773.1|111825.9|111775.9|111825.9|111775.9|111819.2|111769.2|8
1737136410000|2025-01-17 17:53:30|111827.2|111777.2|111830.9|111780.9|111832.8|111782.8|111825.3|111775.3|11
1737136420000|2025-01-17 17:53:40|111827.3|111777.3|111820.6|111770.6|111832.4|111782.4|111820.1|111770.1|14
1737136430000|2025-01-17 17:53:50|111824.7|111774.7|111818.3|111768.3|111824.7|111774.7|111818.3|111768.3|9
1737136440000|2025-01-17 17:54:00|111819|111769|111822.8|111772.8|111828.6|111778.6|111818.4|111768.4|10
1737136450000|2025-01-17 17:54:10|111823.6|111773.6|111824.3|111774.3|111826.3|111776.3|111811.1|111761.1|21
1737136460000|2025-01-17 17:54:20|111825.1|111775.1|111831.4|111781.4|111834.4|111784.4|111825.1|111775.1|6
1737136470000|2025-01-17 17:54:30|111830.3|111780.3|111839.6|111789.6|111841|111791|111825.7|111775.7|17
1737136480000|2025-01-17 17:54:40|111839.9|111789.9|111817.3|111792.3|111839.9|111797.8|111812.1|111787.1|12
1737136490000|2025-01-17 17:54:50|111815.8|111790.8|111825.3|111775.3|111827.3|111792.3|111814.7|111775.3|13
1737136500000|2025-01-17 17:55:00|111824.7|111774.7|111826.1|111776.1|111830.1|111790|111812.8|111773.4|14
1737136510000|2025-01-17 17:55:10|111822.7|111772.7|111830.6|111780.6|111830.6|111780.6|111820.7|111770.7|6
1737136520000|2025-01-17 17:55:20|111831.8|111781.8|111835.3|111785.3|111836.6|111786.6|111831.8|111781.8|6
1737136530000|2025-01-17 17:55:30|111835.6|111785.6|111827.3|111777.3|111835.6|111785.6|111826.7|111776.7|27
1737136540000|2025-01-17 17:55:40|111828.9|111778.9|111827|111777|111830.5|111780.5|111827|111777|25
1737136550000|2025-01-17 17:55:50|111826.1|111776.1|111822.3|111772.3|111826.1|111776.1|111821.1|111771.1|6
1737136560000|2025-01-17 17:56:00|111823.2|111773.2|111828.6|111778.6|111831.2|111781.2|111823.2|111773.2|19
1737136570000|2025-01-17 17:56:10|111829.9|111779.9|111833.7|111783.7|111834.7|111784.7|111829.5|111779.5|8
1737136580000|2025-01-17 17:56:20|111832.8|111782.8|111832.1|111782.1|111832.8|111782.8|111828.8|111778.8|26
1737136590000|2025-01-17 17:56:30|111830.9|111780.9|111831.5|111781.5|111832.1|111782.1|111828.9|111778.9|15
1737136600000|2025-01-17 17:56:40|111830.6|111780.6|111832.7|111782.7|111835.2|111785.2|111830.6|111780.6|7
1737136610000|2025-01-17 17:56:50|111831.4|111781.4|111833|111783|111833|111783|111829.8|111779.8|27
1737136620000|2025-01-17 17:57:00|111832.1|111782.1|111829.4|111779.4|111832.1|111782.1|111829.4|111779.4|6
1737136630000|2025-01-17 17:57:10|111830.8|111780.8|111831.3|111781.3|111832.1|111782.1|111827.9|111777.9|19
1737136640000|2025-01-17 17:57:20|111830.4|111780.4|111820.1|111770.1|111831.3|111781.3|111819.3|111769.3|12
1737136650000|2025-01-17 17:57:30|111821.1|111771.1|111808.3|111758.3|111821.3|111771.3|111807.8|111757.8|22
1737136660000|2025-01-17 17:57:40|111807.8|111757.8|111807.2|111757.2|111809.2|111759.2|111803.8|111753.8|13
1737136670000|2025-01-17 17:57:50|111808.1|111758.1|111810.8|111760.8|111820.7|111770.7|111808.1|111758.1|26
1737136680000|2025-01-17 17:58:00|111805.4|111755.4|111824.3|111774.3|111827.1|111777.1|111805.4|111755.4|33
1737136690000|2025-01-17 17:58:10|111822.9|111772.9|111807.1|111757.1|111822.9|111772.9|111805.6|111755.6|27
1737136700000|2025-01-17 17:58:20|111807.7|111757.7|111809.6|111759.6|111810.3|111760.3|111804.6|111754.6|23
1737136710000|2025-01-17 17:58:30|111809.9|111759.9|111798.6|111748.6|111809.9|111759.9|111793.2|111743.2|23
1737136720000|2025-01-17 17:58:40|111799.8|111749.8|111799.8|111749.8|111801.7|111751.7|111798.3|111748.3|21
1737136730000|2025-01-17 17:58:50|111799.2|111749.2|111804.6|111754.6|111804.6|111754.6|111799.2|111749.2|16
1737136740000|2025-01-17 17:59:00|111804.1|111754.1|111810.4|111760.4|111810.9|111760.9|111802.6|111752.6|20
1737136750000|2025-01-17 17:59:10|111812.4|111762.4|111808.6|111758.6|111812.4|111762.4|111805.3|111755.3|27
1737136760000|2025-01-17 17:59:20|111809.4|111759.4|111809.3|111759.3|111811.2|111761.2|111809|111759|14
1737136770000|2025-01-17 17:59:30|111809.7|111759.7|111813.2|111763.2|111813.2|111763.2|111809.7|111759.7|8
1737136780000|2025-01-17 17:59:40|111814.1|111764.1|111814.6|111764.6|111820.5|111770.5|111813.4|111763.4|25
1737136790000|2025-01-17 17:59:50|111813.9|111763.9|111813.6|111763.6|111815|111765|111812.3|111762.3|9
1737136800000|2025-01-17 18:00:00|111814.1|111764.1|111816.9|111766.9|111820.7|111770.7|111814.1|111764.1|19
1737136810000|2025-01-17 18:00:10|111815.9|111765.9|111812|111762|111815.9|111765.9|111811|111761|9
1737136820000|2025-01-17 18:00:20|111813.3|111763.3|111796.7|111746.7|111818.5|111768.5|111795.4|111745.4|15
1737136830000|2025-01-17 18:00:30|111796.6|111746.6|111791.9|111741.9|111797.4|111747.4|111789.7|111739.7|21
1737136840000|2025-01-17 18:00:40|111791.5|111741.5|111791.2|111741.2|111793.8|111743.8|111789.8|111739.8|15
1737136850000|2025-01-17 18:00:50|111790.4|111740.4|111793|111743|111795.9|111745.9|111787|111737|19
1737136860000|2025-01-17 18:01:00|111794.8|111744.8|111790.3|111740.3|111794.8|111744.8|111789.6|111739.6|16
1737136870000|2025-01-17 18:01:10|111789.8|111739.8|111783.9|111733.9|111790.4|111740.4|111782.9|111732.9|20
1737136880000|2025-01-17 18:01:20|111784.9|111734.9|111794.9|111744.9|111794.9|111744.9|111784|111734|16
1737136890000|2025-01-17 18:01:30|111795.1|111745.1|111805.8|111755.8|111805.8|111755.8|111795.1|111745.1|12
1737136900000|2025-01-17 18:01:40|111806.8|111756.8|111805.3|111755.3|111806.8|111756.8|111804|111754|15
1737136910000|2025-01-17 18:01:50|111804.7|111754.7|111804|111754|111804.7|111754.7|111804|111754|2
1737136920000|2025-01-17 18:02:00|111805.3|111755.3|111801.5|111751.5|111807.1|111757.1|111801.3|111751.3|11
1737136930000|2025-01-17 18:02:10|111800.4|111750.4|111802.6|111752.6|111803.9|111753.9|111800.4|111750.4|7
1737136940000|2025-01-17 18:02:20|111802.9|111752.9|111806.5|111756.5|111806.5|111756.5|111802.9|111752.9|3
1737136950000|2025-01-17 18:02:30|111807.3|111757.3|111805.1|111755.1|111807.3|111757.3|111805.1|111755.1|5
1737136960000|2025-01-17 18:02:40|111804.1|111754.1|111800.4|111750.4|111804.1|111754.1|111798.8|111748.8|14
1737136970000|2025-01-17 18:02:50|111801.5|111751.5|111801|111751|111801.8|111751.8|111799.9|111749.9|21
1737136980000|2025-01-17 18:03:00|111801.8|111751.8|111794.4|111744.4|111808.5|111758.5|111792|111742|20
1737136990000|2025-01-17 18:03:10|111793.4|111743.4|111799.3|111749.3|111800|111750|111791.8|111741.8|14
1737137000000|2025-01-17 18:03:20|111798.8|111748.8|111792.8|111742.8|111798.8|111748.8|111791.2|111741.2|9
1737137010000|2025-01-17 18:03:30|111791.9|111741.9|111783.9|111733.9|111792.8|111742.8|111782.9|111732.9|13
1737137020000|2025-01-17 18:03:40|111783.4|111733.4|111769.6|111719.6|111783.4|111733.4|111766.8|111716.8|32
1737137030000|2025-01-17 18:03:50|111769.7|111719.7|111762.4|111712.4|111771.6|111721.6|111761.7|111711.7|24
1737137040000|2025-01-17 18:04:00|111763.3|111713.3|111765.9|111715.9|111765.9|111715.9|111762.2|111712.2|14
1737137050000|2025-01-17 18:04:10|111767|111717|111768.2|111718.2|111770.5|111720.5|111767|111717|14
1737137060000|2025-01-17 18:04:20|111767.4|111717.4|111780.3|111730.3|111785.7|111735.7|111767.4|111717.4|24
1737137070000|2025-01-17 18:04:30|111780.7|111730.7|111780.5|111730.5|111782.9|111732.9|111779.5|111729.5|8
1737137080000|2025-01-17 18:04:40|111780.2|111730.2|111780.6|111730.6|111782.2|111732.2|111779.1|111729.1|13
1737137090000|2025-01-17 18:04:50|111781.4|111731.4|111775.5|111725.5|111781.4|111731.4|111773.7|111723.7|20
1737137100000|2025-01-17 18:05:00|111774.5|111724.5|111778|111728|111778|111728|111766.2|111716.2|10
1737137110000|2025-01-17 18:05:10|111778.6|111728.6|111782.9|111732.9|111785.7|111735.7|111777.3|111727.3|19
1737137120000|2025-01-17 18:05:20|111783.8|111733.8|111781.6|111731.6|111785.1|111735.1|111778.5|111728.5|18
1737137130000|2025-01-17 18:05:30|111782.5|111732.5|111788.3|111738.3|111788.3|111738.3|111782.5|111732.5|7
1737137140000|2025-01-17 18:05:40|111788.9|111738.9|111784|111734|111790.5|111740.5|111782.9|111732.9|27
1737137150000|2025-01-17 18:05:50|111783.8|111733.8|111789.8|111739.8|111790.3|111740.3|111782.9|111732.9|17
1737137160000|2025-01-17 18:06:00|111790.4|111740.4|111787.8|111737.8|111790.4|111740.4|111780.9|111730.9|30
1737137170000|2025-01-17 18:06:10|111788.9|111738.9|111794|111744|111798.8|111748.8|111785.4|111735.4|44
1737137180000|2025-01-17 18:06:20|111793.5|111743.5|111801.6|111751.6|111801.6|111751.6|111793.5|111743.5|13
1737137190000|2025-01-17 18:06:30|111802.7|111752.7|111807.9|111757.9|111809|111759|111802.7|111752.7|27
1737137200000|2025-01-17 18:06:40|111806.1|111756.1|111808|111758|111808.9|111758.9|111802.3|111752.3|11
1737137210000|2025-01-17 18:06:50|111807.6|111757.6|111807.8|111757.8|111808.8|111758.8|111807.4|111757.4|5
1737137220000|2025-01-17 18:07:00|111808.3|111758.3|111805|111755|111809.3|111759.3|111803.5|111753.5|15
1737137230000|2025-01-17 18:07:10|111804.7|111754.7|111804.2|111754.2|111807.2|111757.2|111804.2|111754.2|10
1737137240000|2025-01-17 18:07:20|111805.2|111755.2|111804.5|111754.5|111805.2|111755.2|111804.2|111754.2|6
1737137250000|2025-01-17 18:07:30|111803.3|111753.3|111811.5|111761.5|111813.9|111763.9|111803.3|111753.3|13
1737137260000|2025-01-17 18:07:40|111812.7|111762.7|111810.7|111760.7|111814.9|111764.9|111807.9|111757.9|20
1737137270000|2025-01-17 18:07:50|111809.6|111759.6|111806|111756|111809.6|111759.6|111803.7|111753.7|4
1737137280000|2025-01-17 18:08:00|111805.1|111755.1|111806.7|111756.7|111807.5|111757.5|111794.6|111744.6|21
1737137290000|2025-01-17 18:08:10|111807.9|111757.9|111806.6|111756.6|111809.1|111759.1|111803.8|111753.8|20
1737137300000|2025-01-17 18:08:20|111804.4|111754.4|111811|111761|111818.6|111772.9|111792.8|111751.5|33
1737137310000|2025-01-17 18:08:30|111810.8|111760.8|111817.6|111767.6|111817.6|111767.6|111809.5|111759.5|12
1737137320000|2025-01-17 18:08:40|111816.6|111766.6|111805.6|111755.6|111816.6|111766.6|111805.6|111755.6|12
1737137330000|2025-01-17 18:08:50|111802.1|111752.1|111808.2|111758.2|111811.1|111761.1|111800.6|111750.6|25
1737137340000|2025-01-17 18:09:00|111805.8|111755.8|111806.7|111756.7|111806.7|111756.7|111804.1|111754.1|19
1737137350000|2025-01-17 18:09:10|111805.9|111755.9|111815.7|111765.7|111819.5|111769.5|111805.9|111755.9|22
1737137360000|2025-01-17 18:09:20|111816.6|111766.6|111816.8|111766.8|111817.1|111767.1|111813|111763|20
1737137370000|2025-01-17 18:09:30|111817.3|111767.3|111812|111762|111821.5|111771.5|111811.5|111761.5|29
1737137380000|2025-01-17 18:09:40|111811.1|111761.1|111809.2|111759.2|111815|111765|111809.2|111759.2|12
1737137390000|2025-01-17 18:09:50|111809.6|111759.6|111810.3|111760.3|111811|111761|111808|111758|14
1737137400000|2025-01-17 18:10:00|111806.7|111756.7|111811.4|111761.4|111811.4|111761.4|111806.7|111756.7|20
1737137410000|2025-01-17 18:10:10|111810.3|111760.3|111810.1|111760.1|111811.7|111761.7|111805.1|111755.1|21
1737137420000|2025-01-17 18:10:20|111809.4|111759.4|111805.9|111755.9|111811.1|111761.1|111802|111752|10
1737137430000|2025-01-17 18:10:30|111804.1|111754.1|111804.8|111754.8|111806|111756|111802.4|111752.4|18
1737137440000|2025-01-17 18:10:40|111805.4|111755.4|111792.8|111742.8|111805.9|111755.9|111791.3|111741.3|26
1737137450000|2025-01-17 18:10:50|111791.9|111741.9|111792.5|111742.5|111802.7|111752.7|111790.9|111740.9|23
1737137460000|2025-01-17 18:11:00|111791.5|111741.5|111798.1|111748.1|111798.7|111748.7|111791.5|111741.5|10
1737137470000|2025-01-17 18:11:10|111800.8|111750.8|111786|111736|111801.7|111755.9|111775.1|111736|32
1737137480000|2025-01-17 18:11:20|111785.4|111735.4|111788.1|111738.1|111791.7|111741.7|111784.6|111734.6|18
1737137490000|2025-01-17 18:11:30|111788|111738|111786.3|111736.3|111788|111738|111784.2|111734.2|14
1737137500000|2025-01-17 18:11:40|111785.8|111735.8|111779.7|111729.7|111785.8|111735.8|111778.7|111728.7|15
1737137510000|2025-01-17 18:11:50|111780.2|111730.2|111780|111730|111780.2|111730.2|111777.8|111727.8|11
1737137520000|2025-01-17 18:12:00|111779.1|111729.1|111781.5|111731.5|111783.3|111733.3|111777.7|111727.7|21
1737137530000|2025-01-17 18:12:10|111782.5|111732.5|111790.8|111740.8|111799.1|111749.1|111782.5|111732.5|18
1737137540000|2025-01-17 18:12:20|111791.9|111741.9|111781.7|111756.7|111796.3|111757.1|111779|111741.9|14
1737137550000|2025-01-17 18:12:30|111780.4|111755.4|111783.3|111758.3|111783.3|111758.3|111778.6|111753.6|12
1737137560000|2025-01-17 18:12:40|111782.1|111757.1|111799.6|111749.6|111804.1|111763.3|111780.2|111743.7|35
1737137570000|2025-01-17 18:12:50|111799.3|111749.3|111797.3|111747.3|111801.7|111751.7|111791.9|111741.9|31
1737137580000|2025-01-17 18:13:00|111795.3|111745.3|111801|111751|111801|111751|111795.3|111745.3|12
1737137590000|2025-01-17 18:13:10|111800.2|111750.2|111792.5|111742.5|111800.2|111750.2|111792.3|111742.3|23
1737137600000|2025-01-17 18:13:20|111793.3|111743.3|111787.2|111737.2|111793.3|111743.3|111786.2|111736.2|21
1737137610000|2025-01-17 18:13:30|111783.9|111733.9|111781.4|111731.4|111785.7|111735.7|111778.8|111728.8|20
1737137620000|2025-01-17 18:13:40|111779.9|111729.9|111795|111745|111796|111746|111779.9|111729.9|36
1737137630000|2025-01-17 18:13:50|111796.9|111746.9|111801.1|111751.1|111807.7|111757.7|111795.2|111745.2|25
1737137640000|2025-01-17 18:14:00|111803.1|111753.1|111794.7|111744.7|111806.7|111767|111785.3|111744.7|39
1737137650000|2025-01-17 18:14:10|111793.8|111743.8|111794.8|111744.8|111802|111752|111792.9|111742.9|21
1737137660000|2025-01-17 18:14:20|111795.7|111745.7|111779|111729|111795.7|111761|111779|111729|22
1737137670000|2025-01-17 18:14:30|111777.8|111727.8|111779.5|111729.5|111781|111731|111776.3|111726.3|15
1737137680000|2025-01-17 18:14:40|111778.3|111728.3|111780.7|111730.7|111782|111732|111777.2|111727.2|13
1737137690000|2025-01-17 18:14:50|111780|111730|111776.9|111726.9|111785.2|111735.2|111774.3|111724.3|36
1737137700000|2025-01-17 18:15:00|111777.1|111727.1|111776.9|111726.9|111783|111733|111776.5|111726.5|31
1737137710000|2025-01-17 18:15:10|111778.6|111728.6|111778.5|111728.5|111780.5|111738|111763|111726|18
1737137720000|2025-01-17 18:15:20|111777.2|111727.2|111768.4|111718.4|111779.8|111729.8|111768.4|111718.4|21
1737137730000|2025-01-17 18:15:30|111769.2|111719.2|111771.3|111721.3|111774.7|111724.7|111768.7|111718.7|26
1737137740000|2025-01-17 18:15:40|111771.9|111721.9|111771|111721|111772|111722|111769.3|111719.3|13
1737137750000|2025-01-17 18:15:50|111769.3|111719.3|111770.4|111720.4|111775|111725|111769.3|111719.3|25
1737137760000|2025-01-17 18:16:00|111772.4|111722.4|111773.6|111723.6|111777|111727|111771.1|111721.1|18
1737137770000|2025-01-17 18:16:10|111774.1|111724.1|111773.6|111723.6|111775.1|111725.1|111771.5|111721.5|15
1737137780000|2025-01-17 18:16:20|111774.4|111724.4|111791.9|111741.9|111799.9|111749.9|111774.4|111724.4|29
1737137790000|2025-01-17 18:16:30|111792.6|111742.6|111793.7|111743.7|111797.2|111747.2|111791.6|111741.6|16
1737137800000|2025-01-17 18:16:40|111794.1|111744.1|111794.6|111744.6|111795.8|111745.8|111794.1|111744.1|14
1737137810000|2025-01-17 18:16:50|111797.9|111747.9|111809|111759|111809|111759|111794.9|111744.9|21
1737137820000|2025-01-17 18:17:00|111807.6|111757.6|111801.2|111751.2|111807.6|111757.6|111800.2|111750.2|11
1737137830000|2025-01-17 18:17:10|111802.6|111752.6|111794.8|111744.8|111802.6|111752.6|111790.9|111740.9|9
1737137840000|2025-01-17 18:17:20|111798|111748|111795.1|111745.1|111800.6|111750.6|111792.5|111742.5|18
1737137850000|2025-01-17 18:17:30|111797|111747|111792.9|111742.9|111799.9|111749.9|111791.1|111741.1|17
1737137860000|2025-01-17 18:17:40|111793.5|111743.5|111793.7|111743.7|111794.7|111744.7|111792.2|111742.2|14
1737137870000|2025-01-17 18:17:50|111794.2|111744.2|111787.7|111737.7|111795.4|111745.4|111787.3|111737.3|27
1737137880000|2025-01-17 18:18:00|111786.4|111736.4|111781.5|111731.5|111786.5|111736.5|111779.7|111729.7|24
1737137890000|2025-01-17 18:18:10|111780.3|111730.3|111779.9|111729.9|111781.5|111731.5|111779.2|111729.2|16
1737137900000|2025-01-17 18:18:20|111779.5|111729.5|111767.1|111717.1|111782.2|111732.2|111767.1|111717.1|16
1737137910000|2025-01-17 18:18:30|111767.8|111717.8|111771.6|111721.6|111773.7|111723.7|111767.5|111717.5|24
1737137920000|2025-01-17 18:18:40|111770.2|111720.2|111765.1|111715.1|111770.2|111720.2|111760.5|111710.5|23
1737137930000|2025-01-17 18:18:50|111764.5|111714.5|111760.2|111710.2|111769.1|111719.1|111760.2|111710.2|33
1737137940000|2025-01-17 18:19:00|111761.1|111711.1|111760.8|111710.8|111762|111712|111755.6|111705.6|23
1737137950000|2025-01-17 18:19:10|111761.9|111711.9|111759.3|111709.3|111762.3|111712.3|111759.3|111709.3|7
1737137960000|2025-01-17 18:19:20|111757.7|111707.7|111748.6|111698.6|111759.4|111709.4|111746.9|111696.9|16
1737137970000|2025-01-17 18:19:30|111748.7|111698.7|111744|111694|111748.7|111698.7|111744|111694|7
1737137980000|2025-01-17 18:19:40|111743.4|111693.4|111746.7|111696.7|111749.4|111699.4|111743.4|111693.4|19
1737137990000|2025-01-17 18:19:50|111745.6|111695.6|111743.5|111693.5|111745.6|111695.6|111741.5|111691.5|10
1737138000000|2025-01-17 18:20:00|111744.4|111694.4|111742.4|111692.4|111745.8|111695.8|111741.6|111691.6|8
1737138010000|2025-01-17 18:20:10|111744.5|111694.5|111738.6|111688.6|111744.5|111694.5|111737.4|111687.4|7
1737138020000|2025-01-17 18:20:20|111739.9|111689.9|111736.1|111686.1|111744.2|111694.2|111734.8|111684.8|22
1737138030000|2025-01-17 18:20:30|111734.9|111684.9|111732.1|111682.1|111734.9|111684.9|111725.2|111675.2|21
1737138040000|2025-01-17 18:20:40|111732|111682|111729.3|111679.3|111732|111682|111728.6|111678.6|12
1737138050000|2025-01-17 18:20:50|111729.8|111679.8|111727.3|111677.3|111729.8|111679.8|111726.2|111676.2|15
1737138060000|2025-01-17 18:21:00|111726.7|111676.7|111724.8|111674.8|111726.7|111676.7|111721.4|111671.4|18
1737138070000|2025-01-17 18:21:10|111723.6|111673.6|111724.6|111674.6|111726|111676|111720.2|111670.2|28
1737138080000|2025-01-17 18:21:20|111725.2|111675.2|111737.3|111687.3|111740.5|111690.5|111723.2|111673.2|23
1737138090000|2025-01-17 18:21:30|111738.6|111688.6|111711.1|111661.1|111739.7|111689.7|111711.1|111661.1|31
1737138100000|2025-01-17 18:21:40|111713.1|111663.1|111706.7|111656.7|111713.1|111663.1|111706.7|111656.7|13
1737138110000|2025-01-17 18:21:50|111704.9|111654.9|111702.8|111652.8|111710.3|111660.3|111701.5|111651.5|27
1737138120000|2025-01-17 18:22:00|111703.3|111653.3|111710.7|111660.7|111711.7|111661.7|111702.8|111652.8|17
1737138130000|2025-01-17 18:22:10|111710.6|111660.6|111707.9|111657.9|111710.6|111660.6|111707.9|111657.9|6
1737138140000|2025-01-17 18:22:20|111706.5|111656.5|111698.1|111648.1|111706.5|111671.2|111691.7|111645.1|21
1737138150000|2025-01-17 18:22:30|111699.1|111649.1|111701.6|111651.6|111705.1|111655.1|111699|111649|33
1737138160000|2025-01-17 18:22:40|111702.6|111652.6|111702|111652|111707.1|111657.1|111701.9|111651.9|12
1737138170000|2025-01-17 18:22:50|111702.7|111652.7|111720.7|111670.7|111721.6|111672.2|111695|111652|38
1737138180000|2025-01-17 18:23:00|111719.9|111669.9|111744.8|111694.8|111748.3|111698.3|111719.9|111669.9|49
1737138190000|2025-01-17 18:23:10|111743.8|111693.8|111738.8|111688.8|111744.4|111694.4|111735.9|111685.9|31
1737138200000|2025-01-17 18:23:20|111739.5|111689.5|111744.6|111694.6|111745.5|111695.5|111738|111688|25
1737138210000|2025-01-17 18:23:30|111743.5|111693.5|111745.2|111695.2|111745.5|111695.5|111743.5|111693.5|15
1737138220000|2025-01-17 18:23:40|111745.1|111695.1|111748.8|111698.8|111748.8|111698.8|111731.5|111681.5|21
1737138230000|2025-01-17 18:23:50|111747.7|111697.7|111749.6|111699.6|111754.3|111704.3|111744.2|111694.2|23
1737138240000|2025-01-17 18:24:00|111748.4|111698.4|111749.3|111699.3|111750.9|111700.9|111748.4|111698.4|12
1737138250000|2025-01-17 18:24:10|111750.9|111700.9|111769.6|111719.6|111773.2|111723.2|111750.9|111700.5|39
1737138260000|2025-01-17 18:24:20|111768.5|111718.5|111772.5|111722.5|111777.6|111727.6|111768.5|111718.5|33
1737138270000|2025-01-17 18:24:30|111772.9|111722.9|111774.3|111724.3|111776|111726|111772.6|111722.6|10
1737138280000|2025-01-17 18:24:40|111772.8|111722.8|111772.9|111722.9|111773.6|111723.6|111772.4|111722.4|4
1737138290000|2025-01-17 18:24:50|111772|111722|111760|111710|111772|111722|111756.5|111706.5|25
1737138300000|2025-01-17 18:25:00|111764.5|111714.5|111775.4|111725.4|111778.7|111728.7|111764.5|111714.5|26
1737138310000|2025-01-17 18:25:10|111777|111727|111774.7|111724.7|111779.3|111729.3|111774.5|111724.5|22
1737138320000|2025-01-17 18:25:20|111775.6|111725.6|111769.5|111719.5|111776.7|111726.7|111767.1|111717.1|28
1737138330000|2025-01-17 18:25:30|111770.8|111720.8|111782.4|111732.4|111782.4|111732.4|111770.8|111720.8|22
1737138340000|2025-01-17 18:25:40|111783.7|111733.7|111786|111736|111787.3|111737.3|111782.6|111732.6|20
1737138350000|2025-01-17 18:25:50|111785.5|111735.5|111782.1|111732.1|111786|111736|111780.7|111730.7|34
1737138360000|2025-01-17 18:26:00|111782.5|111732.5|111771|111721|111782.5|111732.5|111765.1|111715.1|34
1737138370000|2025-01-17 18:26:10|111770.5|111720.5|111768.6|111718.6|111774.2|111724.2|111768.6|111718.6|17
1737138380000|2025-01-17 18:26:20|111769.1|111719.1|111770.9|111720.9|111775.1|111725.1|111769.1|111719.1|26
1737138390000|2025-01-17 18:26:30|111770.2|111720.2|111778.4|111728.4|111779.6|111729.6|111770.2|111720.2|13
1737138400000|2025-01-17 18:26:40|111775.3|111725.3|111774.4|111724.4|111777.3|111727.3|111770.8|111720.8|17
1737138410000|2025-01-17 18:26:50|111773.9|111723.9|111764.1|111714.1|111775.8|111725.8|111764.1|111714.1|19
1737138420000|2025-01-17 18:27:00|111764.9|111714.9|111768.2|111718.2|111773.5|111723.5|111764.9|111714.9|26
1737138430000|2025-01-17 18:27:10|111769.6|111719.6|111771.3|111721.3|111774.1|111724.1|111767.1|111717.1|31
1737138440000|2025-01-17 18:27:20|111770.5|111720.5|111787.9|111737.9|111787.9|111737.9|111770.5|111720.5|23
1737138450000|2025-01-17 18:27:30|111786.6|111736.6|111782.9|111732.9|111787.7|111744|111768.5|111731.4|21
1737138470000|2025-01-17 18:27:50|111782.8|111732.8|111791.8|111741.8|111794.6|111744.6|111782.8|111732.8|34
1737138480000|2025-01-17 18:28:00|111791.3|111741.3|111791.6|111741.6|111793.2|111743.2|111789.2|111739.2|16
1737138490000|2025-01-17 18:28:10|111791.1|111741.1|111789|111739|111792.7|111742.7|111783.9|111733.9|48
1737138500000|2025-01-17 18:28:20|111787.6|111737.6|111792.8|111742.8|111795.9|111745.9|111786.4|111736.4|18
1737138510000|2025-01-17 18:28:30|111791.9|111741.9|111789.7|111739.7|111793.6|111743.6|111784.9|111734.9|33
1737138520000|2025-01-17 18:28:40|111790.6|111740.6|111790.6|111740.6|111793.4|111743.4|111789.3|111739.3|29
1737138530000|2025-01-17 18:28:50|111790.3|111740.3|111797.7|111747.7|111799|111749|111789.8|111739.8|23
1737138540000|2025-01-17 18:29:00|111799|111749|111812.9|111762.9|111812.9|111762.9|111799|111749|34
1737138550000|2025-01-17 18:29:10|111812.2|111762.2|111816.1|111766.1|111816.1|111766.1|111806.2|111756.2|23
1737138560000|2025-01-17 18:29:20|111815.4|111765.4|111815.4|111765.4|111816.7|111766.7|111812.3|111762.3|20
1737138570000|2025-01-17 18:29:30|111815.3|111765.3|111815|111765|111817.8|111767.8|111814.2|111764.2|24
1737138580000|2025-01-17 18:29:40|111815.5|111765.5|111812.1|111762.1|111815.5|111765.5|111808.7|111758.7|27
1737138590000|2025-01-17 18:29:50|111811.6|111761.6|111812.3|111762.3|111813.3|111763.3|111807|111757|18
1737138600000|2025-01-17 18:30:00|111813.8|111763.8|111820.7|111770.7|111820.7|111770.7|111813.8|111763.8|11
1737138610000|2025-01-17 18:30:10|111820.2|111770.2|111823.5|111773.5|111824.4|111774.4|111820.2|111770.2|24
1737138620000|2025-01-17 18:30:20|111821.9|111771.9|111825.6|111775.6|111826.5|111776.5|111821|111771|49
1737138630000|2025-01-17 18:30:30|111826.2|111776.2|111829.8|111779.8|111832.4|111782.4|111824.9|111774.9|23
1737138640000|2025-01-17 18:30:40|111828.5|111778.5|111816.4|111766.4|111828.5|111778.5|111813.7|111763.7|17
1737138650000|2025-01-17 18:30:50|111815.2|111765.2|111821.1|111771.1|111822.5|111772.5|111811.5|111761.5|30
1737138660000|2025-01-17 18:31:00|111821.7|111771.7|111815.3|111765.3|111824.1|111774.1|111814.9|111764.9|36
1737138670000|2025-01-17 18:31:10|111815.4|111765.4|111819.1|111769.1|111820.5|111770.5|111815.4|111765.4|14
1737138680000|2025-01-17 18:31:20|111819|111769|111817.2|111767.2|111820|111770|111815|111765|26
1737138690000|2025-01-17 18:31:30|111815.4|111765.4|111816.6|111766.6|111817.2|111767.2|111815.3|111765.3|7
1737138700000|2025-01-17 18:31:40|111817.4|111767.4|111816|111766|111819|111769|111812.4|111762.4|11
1737138710000|2025-01-17 18:31:50|111815.8|111765.8|111819.1|111769.1|111819.1|111769.1|111815.1|111765.1|4
1737138720000|2025-01-17 18:32:00|111817.5|111767.5|111823.2|111773.2|111823.7|111773.7|111817.5|111767.5|19
1737138730000|2025-01-17 18:32:10|111823.4|111773.4|111821.2|111771.2|111828.4|111778.4|111819.6|111769.6|43
1737138740000|2025-01-17 18:32:20|111821.9|111771.9|111819.7|111769.7|111823.4|111773.4|111818.1|111768.1|33
1737138750000|2025-01-17 18:32:30|111818.4|111768.4|111812.8|111762.8|111821.9|111771.9|111812.6|111762.6|27
1737138760000|2025-01-17 18:32:40|111814|111764|111829.8|111779.8|111830.1|111780.1|111814|111764|26
1737138770000|2025-01-17 18:32:50|111828.7|111778.7|111830.4|111780.4|111832.6|111782.6|111828.7|111778.7|11
1737138780000|2025-01-17 18:33:00|111831|111781|111840.2|111790.2|111840.9|111790.9|111831|111781|35
1737138790000|2025-01-17 18:33:10|111839.2|111789.2|111838.3|111788.3|111843|111793|111838.3|111788.3|17
1737138800000|2025-01-17 18:33:20|111838.8|111788.8|111843.5|111793.5|111843.5|111793.5|111838.2|111788.2|7
1737138810000|2025-01-17 18:33:30|111844.6|111794.6|111840|111790|111845.4|111795.4|111839|111789|14
1737138820000|2025-01-17 18:33:40|111839.5|111789.5|111840.8|111790.8|111844.5|111794.5|111839.5|111789.5|9
1737138830000|2025-01-17 18:33:50|111840.3|111790.3|111851.2|111801.2|111851.2|111801.2|111840.3|111790.3|15
1737138840000|2025-01-17 18:34:00|111851.7|111801.7|111851|111801|111851.7|111801.7|111848|111798|10
1737138850000|2025-01-17 18:34:10|111851.4|111801.4|111850.7|111800.7|111851.4|111801.4|111849.5|111799.5|11
1737138860000|2025-01-17 18:34:20|111851.2|111801.2|111846.5|111796.5|111851.2|111801.2|111846.5|111796.5|10
1737138870000|2025-01-17 18:34:30|111846.2|111796.2|111840.8|111790.8|111846.7|111796.7|111839.7|111789.7|16
1737138880000|2025-01-17 18:34:40|111841.3|111791.3|111846.5|111796.5|111846.6|111796.6|111838.8|111788.8|18
1737138890000|2025-01-17 18:34:50|111847.5|111797.5|111842|111792|111847.5|111797.5|111841.9|111791.9|19
1737138900000|2025-01-17 18:35:00|111841.5|111791.5|111842.5|111792.5|111843.3|111793.3|111839.4|111789.4|18
1737138910000|2025-01-17 18:35:10|111840.8|111790.8|111842|111792|111842.2|111792.2|111840.8|111790.8|7
1737138920000|2025-01-17 18:35:20|111840.8|111790.8|111841.6|111791.6|111843.2|111793.2|111840.8|111790.8|11
1737138930000|2025-01-17 18:35:30|111843.1|111793.1|111841.6|111791.6|111843.1|111793.1|111840.7|111790.7|3
1737138940000|2025-01-17 18:35:40|111840.9|111790.9|111842.4|111792.4|111847.6|111797.6|111840.8|111790.8|17
1737138950000|2025-01-17 18:35:50|111843.3|111793.3|111858.7|111808.7|111859.6|111809.6|111842.1|111792.1|22
1737138960000|2025-01-17 18:36:00|111858.1|111808.1|111853.8|111803.8|111858.1|111808.1|111853.8|111803.8|33
1737138970000|2025-01-17 18:36:10|111854.7|111804.7|111861.8|111811.8|111862.9|111812.9|111853.9|111803.9|21
1737138980000|2025-01-17 18:36:20|111861.6|111811.6|111860.7|111810.7|111863|111813|111859.3|111809.3|21
1737138990000|2025-01-17 18:36:30|111859.9|111809.9|111858.7|111808.7|111866.1|111816.1|111858.2|111808.2|19
1737139000000|2025-01-17 18:36:40|111858.2|111808.2|111859.2|111809.2|111859.9|111809.9|111853.4|111803.4|44
1737139010000|2025-01-17 18:36:50|111858.6|111808.6|111849|111799|111858.6|111808.6|111845|111795|43
1737139020000|2025-01-17 18:37:00|111850|111800|111852.5|111802.5|111853.3|111803.3|111849.6|111799.6|40
1737139030000|2025-01-17 18:37:10|111852|111802|111850.7|111800.7|111852.9|111802.9|111849.7|111799.7|44
1737139040000|2025-01-17 18:37:20|111850|111800|111842.7|111792.7|111852.1|111802.1|111841.9|111791.9|46
1737139050000|2025-01-17 18:37:30|111841.8|111791.8|111838.7|111788.7|111845.8|111795.8|111837.7|111787.7|33
1737139060000|2025-01-17 18:37:40|111838.8|111788.8|111829.2|111779.2|111838.8|111788.8|111827.1|111777.1|35
1737139070000|2025-01-17 18:37:50|111830.2|111780.2|111825.7|111775.7|111831.9|111781.9|111823.4|111773.4|17
1737139080000|2025-01-17 18:38:00|111825.1|111775.1|111826.1|111776.1|111827.6|111777.6|111824.5|111774.5|12
1737139090000|2025-01-17 18:38:10|111825.1|111775.1|111826.8|111776.8|111827.4|111777.4|111824.6|111774.6|16
1737139100000|2025-01-17 18:38:20|111827|111777|111826.2|111776.2|111830.3|111780.3|111824.7|111774.7|26
1737139110000|2025-01-17 18:38:30|111827.2|111777.2|111838.5|111788.5|111840|111790|111827.2|111777.2|24
1737139120000|2025-01-17 18:38:40|111838.3|111788.3|111841.6|111791.6|111842|111792|111837.1|111787.1|14
1737139130000|2025-01-17 18:38:50|111841.1|111791.1|111834.8|111784.8|111841.5|111791.5|111834.8|111784.8|14
1737139140000|2025-01-17 18:39:00|111835.8|111785.8|111835.4|111785.4|111836.5|111786.5|111833.5|111783.5|18
1737139150000|2025-01-17 18:39:10|111834.7|111784.7|111834.5|111784.5|111835.4|111785.4|111834.5|111784.5|7
1737139160000|2025-01-17 18:39:20|111835.3|111785.3|111829|111779|111835.3|111785.3|111826.2|111776.2|27
1737139170000|2025-01-17 18:39:30|111829.6|111779.6|111834.4|111784.4|111834.4|111784.4|111827|111777|17
1737139180000|2025-01-17 18:39:40|111833.4|111783.4|111829.9|111779.9|111839.8|111789.8|111826.3|111776.3|29
1737139190000|2025-01-17 18:39:50|111829.6|111779.6|111829|111779|111830.5|111780.5|111829|111779|7
1737139200000|2025-01-17 18:40:00|111829.9|111779.9|111830.9|111780.9|111835.7|111785.7|111828.8|111778.8|24
1737139210000|2025-01-17 18:40:10|111831.7|111781.7|111827.6|111777.6|111832.4|111782.4|111827.6|111777.6|8
1737139220000|2025-01-17 18:40:20|111827.1|111777.1|111825|111775|111827.6|111777.6|111820.1|111770.1|25
1737139230000|2025-01-17 18:40:30|111824.9|111774.9|111826.7|111776.7|111830|111780|111822.9|111772.9|33
1737139240000|2025-01-17 18:40:40|111827.8|111777.8|111815.3|111765.3|111827.8|111777.8|111815.3|111765.3|22
1737139250000|2025-01-17 18:40:50|111816.2|111766.2|111817.1|111767.1|111819.5|111769.5|111816.2|111766.2|3
1737139260000|2025-01-17 18:41:00|111817.5|111767.5|111804.4|111779.4|111817.5|111781.9|111804.2|111767.5|9
1737139270000|2025-01-17 18:41:10|111806.6|111781.6|111813|111788|111821.5|111796.5|111806.6|111781.6|50
1737139280000|2025-01-17 18:41:20|111813.6|111788.6|111816.5|111791.5|111818.6|111793.6|111811|111786|39
1737139290000|2025-01-17 18:41:30|111818|111793|111817.2|111792.2|111820.6|111795.6|111814.4|111789.4|33
1737139300000|2025-01-17 18:41:40|111816.2|111791.2|111819.7|111794.7|111819.7|111794.7|111814.9|111789.9|12
1737139310000|2025-01-17 18:41:50|111819|111794|111817.7|111792.7|111820.6|111795.6|111816.9|111791.9|28
1737139320000|2025-01-17 18:42:00|111819.2|111794.2|111806.7|111781.7|111824.6|111794.2|111803.9|111773.9|58
1737139330000|2025-01-17 18:42:10|111807.2|111782.2|111826|111776|111827.7|111782.9|111804.6|111766.5|55
1737139340000|2025-01-17 18:42:20|111826.4|111776.4|111829|111779|111831.3|111781.3|111826.4|111776.4|16
1737139350000|2025-01-17 18:42:30|111830|111780|111825.1|111775.1|111832.1|111782.1|111825.1|111775.1|15
1737139360000|2025-01-17 18:42:40|111823.9|111773.9|111827.2|111777.2|111831.5|111781.5|111823.9|111773.9|14
1737139370000|2025-01-17 18:42:50|111828.1|111778.1|111826.1|111776.1|111828.1|111778.1|111825.6|111775.6|13
1737139380000|2025-01-17 18:43:00|111826|111776|111831.8|111781.8|111833.4|111783.4|111826|111776|21
1737139390000|2025-01-17 18:43:10|111831.1|111781.1|111829.3|111779.3|111833|111783|111829.3|111779.3|30
1737139400000|2025-01-17 18:43:20|111828.4|111778.4|111835.3|111785.3|111836.2|111786.2|111825.6|111775.6|18
1737139410000|2025-01-17 18:43:30|111835.7|111785.7|111827.5|111777.5|111836.4|111786.4|111827.5|111777.5|22
1737139420000|2025-01-17 18:43:40|111826.4|111776.4|111822.9|111772.9|111827.4|111777.4|111822.9|111772.9|12
1737139430000|2025-01-17 18:43:50|111823.8|111773.8|111828.9|111778.9|111830.2|111780.2|111823.3|111773.3|17
1737139440000|2025-01-17 18:44:00|111828.1|111778.1|111836.3|111786.3|111837.4|111787.4|111828.1|111778.1|15
1737139450000|2025-01-17 18:44:10|111837.1|111787.1|111830.6|111780.6|111837.3|111787.3|111830.6|111780.6|17
1737139460000|2025-01-17 18:44:20|111831.3|111781.3|111828.3|111778.3|111831.9|111781.9|111828.3|111778.3|7
1737139470000|2025-01-17 18:44:30|111828.1|111778.1|111828.1|111778.1|111828.1|111778.1|111828.1|111778.1|1
1737139480000|2025-01-17 18:44:40|111827.2|111777.2|111826.9|111776.9|111827.2|111777.2|111822.4|111772.4|8
1737139490000|2025-01-17 18:44:50|111827.5|111777.5|111828.7|111778.7|111828.7|111778.7|111825.5|111775.5|12
1737139500000|2025-01-17 18:45:00|111831.2|111781.2|111818.6|111768.6|111831.2|111781.2|111818.6|111768.6|16
1737139510000|2025-01-17 18:45:10|111817.4|111767.4|111819|111769|111819|111769|111817.1|111767.1|7
1737139520000|2025-01-17 18:45:20|111819.3|111769.3|111821.3|111771.3|111825.7|111775.7|111819.3|111769.3|23
1737139530000|2025-01-17 18:45:30|111820.5|111770.5|111820.9|111770.9|111820.9|111770.9|111820.5|111770.5|2
1737139550000|2025-01-17 18:45:50|111820.6|111770.6|111822.1|111772.1|111822.1|111772.1|111820.6|111770.6|2
1737139560000|2025-01-17 18:46:00|111820|111770|111812|111787|111826.7|111787|111812|111768.7|11
1737139570000|2025-01-17 18:46:10|111816|111766|111813.8|111763.8|111816|111772|111794.4|111756|43
1737139580000|2025-01-17 18:46:20|111813.3|111763.3|111827.2|111777.2|111832.2|111782.2|111811.6|111761.6|36
1737139590000|2025-01-17 18:46:30|111829|111779|111827.4|111777.4|111831.8|111781.8|111826.3|111776.3|21
1737139600000|2025-01-17 18:46:40|111829|111779|111827.1|111777.1|111830.9|111780.9|111825.6|111775.6|15
1737139610000|2025-01-17 18:46:50|111828|111778|111829.1|111779.1|111831|111781|111823.1|111773.1|23
1737139620000|2025-01-17 18:47:00|111830.1|111780.1|111823.9|111773.9|111834.5|111784.5|111823.1|111773.1|43
1737139630000|2025-01-17 18:47:10|111823.1|111773.1|111827.4|111777.4|111831.2|111781.2|111823.1|111773.1|20
1737139640000|2025-01-17 18:47:20|111826.5|111776.5|111830.9|111780.9|111831|111781|111820.8|111770.8|29
1737139650000|2025-01-17 18:47:30|111832|111782|111809.2|111759.2|111832.7|111782.7|111807.1|111757.1|46
1737139660000|2025-01-17 18:47:40|111810.2|111760.2|111808.4|111758.4|111810.2|111760.2|111804.9|111754.9|31
1737139670000|2025-01-17 18:47:50|111807.1|111757.1|111807.5|111757.5|111809|111759|111805.2|111755.2|25
1737139680000|2025-01-17 18:48:00|111808.1|111758.1|111816.5|111766.5|111816.5|111766.5|111806.6|111756.6|38
1737139690000|2025-01-17 18:48:10|111816.7|111766.7|111833.6|111783.6|111835.4|111785.4|111815.8|111765.8|42
1737139700000|2025-01-17 18:48:20|111832.2|111782.2|111835.4|111785.4|111835.9|111785.9|111830.2|111780.2|21
1737139710000|2025-01-17 18:48:30|111834.8|111784.8|111832.9|111782.9|111835.1|111785.1|111831.3|111781.3|25
1737139720000|2025-01-17 18:48:40|111833.7|111783.7|111836.1|111786.1|111838.8|111788.8|111833|111783|22
1737139730000|2025-01-17 18:48:50|111837|111787|111846.7|111796.7|111848.2|111798.2|111826.1|111776.1|37
1737139740000|2025-01-17 18:49:00|111847.1|111797.1|111854.6|111804.6|111856.4|111806.4|111847.1|111797.1|16
1737139750000|2025-01-17 18:49:10|111855.5|111805.5|111853.8|111803.8|111858.8|111808.8|111852.9|111802.9|20
1737139760000|2025-01-17 18:49:20|111854.7|111804.7|111852.3|111802.3|111854.7|111804.7|111852.3|111802.3|9
1737139770000|2025-01-17 18:49:30|111852.2|111802.2|111857.7|111807.7|111857.7|111807.7|111852.2|111802.2|19
1737139780000|2025-01-17 18:49:40|111858.1|111808.1|111857.9|111807.9|111859.6|111809.6|111856.2|111806.2|6
1737139790000|2025-01-17 18:49:50|111858.9|111808.9|111855.1|111805.1|111860.8|111810.8|111855.1|111805.1|11
1737139800000|2025-01-17 18:50:00|111856.2|111806.2|111849.9|111799.9|111861.1|111811.1|111849.2|111799.2|21
1737139810000|2025-01-17 18:50:10|111849.2|111799.2|111848.3|111798.3|111849.2|111807.3|111832.3|111793.8|23
1737139820000|2025-01-17 18:50:20|111849.4|111799.4|111844|111794|111849.7|111799.7|111843.3|111793.3|28
1737139830000|2025-01-17 18:50:30|111844.9|111794.9|111846.3|111796.3|111847.7|111797.7|111843.4|111793.4|27
1737139840000|2025-01-17 18:50:40|111844.9|111794.9|111846.1|111796.1|111849|111799|111844.9|111794.9|26
1737139850000|2025-01-17 18:50:50|111847.5|111797.5|111845.8|111795.8|111847.5|111797.5|111844.8|111794.8|16
1737139860000|2025-01-17 18:51:00|111846.7|111796.7|111840.1|111790.1|111851.2|111801.2|111837.4|111787.4|19
1737139870000|2025-01-17 18:51:10|111840.6|111790.6|111839.6|111789.6|111842|111792|111838.7|111788.7|31
1737139880000|2025-01-17 18:51:20|111840.8|111790.8|111836.3|111786.3|111840.8|111790.8|111836.3|111786.3|17
1737139890000|2025-01-17 18:51:30|111835.3|111785.3|111831.9|111781.9|111836.6|111786.6|111829.3|111779.3|25
1737139900000|2025-01-17 18:51:40|111833.3|111783.3|111835.7|111785.7|111837.7|111787.7|111830.9|111780.9|47
1737139910000|2025-01-17 18:51:50|111836.7|111786.7|111842.2|111792.2|111843.4|111793.4|111836.7|111786.7|31
1737139920000|2025-01-17 18:52:00|111842.7|111792.7|111845.5|111795.5|111848.8|111798.8|111842.7|111792.7|17
1737139930000|2025-01-17 18:52:10|111844.3|111794.3|111844.5|111794.5|111845.9|111795.9|111840.7|111790.7|20
1737139940000|2025-01-17 18:52:20|111843.5|111793.5|111835.7|111785.7|111843.5|111793.5|111832.8|111782.8|21
1737139950000|2025-01-17 18:52:30|111834.8|111784.8|111836.8|111786.8|111843.2|111793.2|111831.1|111781.1|28
1737139960000|2025-01-17 18:52:40|111835.8|111785.8|111838.7|111788.7|111841.4|111791.4|111835.2|111785.2|24
1737139970000|2025-01-17 18:52:50|111837.4|111787.4|111842.8|111792.8|111842.9|111792.9|111837.4|111787.4|17
1737139980000|2025-01-17 18:53:00|111841.8|111791.8|111839.6|111789.6|111841.8|111791.8|111838.6|111788.6|27
1737139990000|2025-01-17 18:53:10|111838.3|111788.3|111839.5|111789.5|111839.7|111789.7|111838.3|111788.3|8
1737140000000|2025-01-17 18:53:20|111836.8|111786.8|111833.8|111783.8|111840.9|111790.9|111832|111782|24
1737140010000|2025-01-17 18:53:30|111834.7|111784.7|111839.4|111789.4|111842.6|111792.6|111834.7|111784.7|37
1737140020000|2025-01-17 18:53:40|111838.3|111788.3|111840.1|111790.1|111841.2|111791.2|111836.8|111786.8|25
1737140030000|2025-01-17 18:53:50|111840.6|111790.6|111842.6|111792.6|111844.3|111794.3|111840.5|111790.5|20
1737140040000|2025-01-17 18:54:00|111843|111793|111846.4|111796.4|111846.4|111796.4|111843|111793|21
1737140050000|2025-01-17 18:54:10|111847.4|111797.4|111846.2|111796.2|111847.6|111797.6|111842.6|111792.6|11
1737140060000|2025-01-17 18:54:20|111845.7|111795.7|111846|111796|111847.1|111797.1|111845.7|111795.7|9
1737140070000|2025-01-17 18:54:30|111846.6|111796.6|111853.2|111803.2|111853.2|111803.2|111844|111794|18
1737140080000|2025-01-17 18:54:40|111852.6|111802.6|111851.7|111801.7|111856|111806|111846.9|111796.9|21
1737140090000|2025-01-17 18:54:50|111852.5|111802.5|111853.7|111803.7|111857.3|111807.3|111852.5|111802.5|17
1737140100000|2025-01-17 18:55:00|111854.7|111804.7|111860.5|111810.5|111861.9|111811.9|111852.5|111802.5|29
1737140110000|2025-01-17 18:55:10|111861.2|111811.2|111853.5|111803.5|111864.1|111814.1|111853.5|111803.5|18
1737140120000|2025-01-17 18:55:20|111852.9|111802.9|111866.2|111816.2|111869.8|111819.8|111852.9|111802.9|26
1737140130000|2025-01-17 18:55:30|111865.4|111815.4|111864.1|111814.1|111867|111817|111862.3|111812.3|21
1737140140000|2025-01-17 18:55:40|111862.1|111812.1|111856|111806|111862.1|111812.1|111853.4|111803.4|17
1737140150000|2025-01-17 18:55:50|111856.5|111806.5|111862|111812|111862|111812|111854.8|111804.8|16
1737140160000|2025-01-17 18:56:00|111863.4|111813.4|111863.2|111813.2|111865.3|111815.3|111861.7|111811.7|16
1737140170000|2025-01-17 18:56:10|111864.1|111814.1|111868.6|111818.6|111868.6|111818.6|111863.9|111813.9|13
1737140180000|2025-01-17 18:56:20|111869.6|111819.6|111871.8|111821.8|111871.8|111821.8|111867.1|111817.1|13
1737140190000|2025-01-17 18:56:30|111870.3|111820.3|111871.2|111821.2|111871.2|111821.2|111870.3|111820.3|2
1737140200000|2025-01-17 18:56:40|111872.2|111822.2|111871.2|111821.2|111872.4|111822.4|111871.2|111821.2|6
1737140210000|2025-01-17 18:56:50|111870.8|111820.8|111872.3|111822.3|111872.3|111822.3|111870.4|111820.4|11
1737140220000|2025-01-17 18:57:00|111871.5|111821.5|111870.8|111820.8|111873|111823|111870.8|111820.8|7
1737140230000|2025-01-17 18:57:10|111871.4|111821.4|111863.1|111813.1|111871.7|111821.7|111861.4|111811.4|26
1737140240000|2025-01-17 18:57:20|111861.6|111811.6|111861|111811|111864.5|111814.5|111860.1|111810.1|11
1737140250000|2025-01-17 18:57:30|111860.4|111810.4|111861.7|111811.7|111861.9|111811.9|111858.7|111808.7|26
1737140260000|2025-01-17 18:57:40|111860.3|111810.3|111861.5|111811.5|111861.7|111811.7|111857.9|111807.9|19
1737140270000|2025-01-17 18:57:50|111860.9|111810.9|111855.6|111805.6|111862.2|111812.2|111851.8|111801.8|23
1737140280000|2025-01-17 18:58:00|111854.5|111804.5|111854.1|111804.1|111855.3|111805.3|111853.9|111803.9|20
1737140290000|2025-01-17 18:58:10|111852.9|111802.9|111852.7|111802.7|111853.6|111803.6|111851.1|111801.1|17
1737140300000|2025-01-17 18:58:20|111852.3|111802.3|111854.1|111804.1|111855.4|111805.4|111849.4|111799.4|27
1737140310000|2025-01-17 18:58:30|111855|111805|111859.1|111809.1|111860.7|111810.7|111854.2|111804.2|31
1737140320000|2025-01-17 18:58:40|111858.5|111808.5|111846.6|111821.6|111858.5|111823.9|111839|111806.1|35
1737140330000|2025-01-17 18:58:50|111845.9|111820.9|111838.9|111813.9|111848|111823|111835.6|111810.6|37
1737140340000|2025-01-17 18:59:00|111840.1|111815.1|111843.5|111818.5|111846.8|111821.8|111839.3|111814.3|23
1737140350000|2025-01-17 18:59:10|111844.6|111819.6|111850|111825|111852.2|111827.2|111844.6|111819.6|29
1737140360000|2025-01-17 18:59:20|111848|111823|111844.3|111819.3|111850.7|111825.7|111842.1|111817.1|34
1737140370000|2025-01-17 18:59:30|111845|111820|111843.6|111818.6|111845.3|111820.3|111842.2|111817.2|13
1737140380000|2025-01-17 18:59:40|111841.4|111816.4|111842.8|111817.8|111846.1|111821.1|111840.9|111815.9|23
1737140390000|2025-01-17 18:59:50|111843.5|111818.5|111840.4|111815.4|111843.5|111818.5|111839.4|111814.4|25
1737140400000|2025-01-17 19:00:00|111839.2|111814.2|111837.5|111812.5|111841.5|111816.5|111834|111809|34
1737140410000|2025-01-17 19:00:10|111837.3|111812.3|111837.4|111812.4|111838.6|111813.6|111834.8|111809.8|29
1737140420000|2025-01-17 19:00:20|111837.8|111812.8|111828.7|111803.7|111837.8|111812.8|111828.7|111803.7|25
1737140430000|2025-01-17 19:00:30|111829.6|111804.6|111831.7|111806.7|111833.4|111808.4|111827.1|111802.1|46
1737140440000|2025-01-17 19:00:40|111831.2|111806.2|111826.5|111801.5|111842.3|111808.4|111826.5|111787.9|30
1737140450000|2025-01-17 19:00:50|111825.8|111800.8|111836.5|111811.5|111836.5|111811.5|111824.6|111799.6|35
1737140460000|2025-01-17 19:01:00|111837|111812|111838|111813|111838.4|111813.4|111834.2|111809.2|27
1737140470000|2025-01-17 19:01:10|111838.4|111813.4|111860.9|111835.9|111862.6|111837.6|111837.8|111812.8|18
1737140480000|2025-01-17 19:01:20|111861.2|111836.2|111861.1|111836.1|111863.4|111838.4|111860.5|111835.5|20
1737140490000|2025-01-17 19:01:30|111858.6|111833.6|111860.8|111835.8|111863.1|111838.1|111858.4|111833.4|15
1737140500000|2025-01-17 19:01:40|111861.5|111836.5|111857.1|111832.1|111862.4|111837.4|111857.1|111832.1|28
1737140510000|2025-01-17 19:01:50|111856.6|111831.6|111850|111825|111857.7|111832.7|111848.8|111823.8|17
1737140520000|2025-01-17 19:02:00|111848.9|111823.9|111854.2|111804.2|111857.2|111825.7|111845.5|111803.1|27
1737140530000|2025-01-17 19:02:10|111855.8|111805.8|111832.6|111807.6|111855.8|111807.6|111829.7|111789.1|31
1737140540000|2025-01-17 19:02:20|111833.4|111808.4|111830.1|111805.1|111836.5|111811.5|111826.4|111801.4|44
1737140550000|2025-01-17 19:02:30|111829.7|111804.7|111836.1|111811.1|111836.1|111811.1|111829.7|111804.7|20
1737140560000|2025-01-17 19:02:40|111835.3|111810.3|111828.7|111803.7|111836.1|111811.1|111828.7|111803.7|16
1737140570000|2025-01-17 19:02:50|111827.7|111802.7|111821.5|111796.5|111828.8|111803.8|111820.5|111795.5|22
1737140580000|2025-01-17 19:03:00|111816.8|111791.8|111821.2|111796.2|111821.7|111796.7|111816.8|111791.8|26
1737140590000|2025-01-17 19:03:10|111819.8|111794.8|111820.6|111795.6|111821.2|111796.2|111818.8|111793.8|11
1737140600000|2025-01-17 19:03:20|111819.8|111794.8|111817.8|111792.8|111821.3|111796.3|111815.9|111790.9|21
1737140610000|2025-01-17 19:03:30|111816.9|111791.9|111815.5|111790.5|111817.7|111792.7|111814.2|111789.2|15
1737140620000|2025-01-17 19:03:40|111816.7|111791.7|111815.7|111790.7|111817.7|111792.7|111815|111790|15
1737140630000|2025-01-17 19:03:50|111816.8|111791.8|111819.5|111794.5|111820.4|111795.4|111814.8|111789.8|10
1737140640000|2025-01-17 19:04:00|111819.4|111794.4|111825.8|111800.8|111825.8|111800.8|111818.8|111793.8|11
1737140650000|2025-01-17 19:04:10|111825|111800|111824|111799|111826.5|111801.5|111818.4|111793.4|15
1737140660000|2025-01-17 19:04:20|111824.4|111799.4|111819.1|111794.1|111827.3|111802.3|111819.1|111794.1|14
1737140670000|2025-01-17 19:04:30|111820.6|111795.6|111818.3|111793.3|111820.6|111795.6|111818.3|111793.3|5
1737140680000|2025-01-17 19:04:40|111817.2|111792.2|111804.2|111779.2|111818.2|111793.2|111802.4|111777.4|25
1737140690000|2025-01-17 19:04:50|111805|111780|111812|111787|111812.5|111787.5|111803.7|111778.7|21
1737140700000|2025-01-17 19:05:00|111811.5|111786.5|111823.1|111798.1|111823.1|111798.1|111810|111785|43
1737140710000|2025-01-17 19:05:10|111823.9|111798.9|111830.7|111805.7|111836.8|111811.8|111823.9|111798.9|22
1737140720000|2025-01-17 19:05:20|111830.2|111805.2|111830.2|111805.2|111832|111807|111829.2|111804.2|17
1737140730000|2025-01-17 19:05:30|111831|111806|111833.2|111808.2|111836.7|111811.7|111831|111806|12
1737140740000|2025-01-17 19:05:40|111834.6|111809.6|111826.5|111801.5|111835.4|111810.4|111825.7|111800.7|22
1737140750000|2025-01-17 19:05:50|111825|111800|111824.9|111799.9|111827.4|111802.4|111824.9|111799.9|13
1737140760000|2025-01-17 19:06:00|111826|111801|111822|111797|111826.9|111801.9|111819.7|111794.7|17
1737140770000|2025-01-17 19:06:10|111825|111800|111828.3|111803.3|111828.3|111803.3|111822.8|111797.8|7
1737140780000|2025-01-17 19:06:20|111827.1|111802.1|111829.8|111804.8|111829.8|111804.8|111825.8|111800.8|25
1737140790000|2025-01-17 19:06:30|111827.6|111802.6|111827.1|111802.1|111834|111809|111826.5|111801.5|17
1737140800000|2025-01-17 19:06:40|111826.7|111801.7|111825.6|111800.6|111826.7|111801.7|111825.4|111800.4|5
1737140810000|2025-01-17 19:06:50|111826.3|111801.3|111830.4|111805.4|111831.9|111806.9|111825.6|111800.6|12
1737140820000|2025-01-17 19:07:00|111829.6|111804.6|111831.8|111806.8|111833.8|111808.8|111827.9|111802.9|18
1737140830000|2025-01-17 19:07:10|111831.3|111806.3|111829.4|111804.4|111834.4|111809.4|111827.9|111802.9|25
1737140840000|2025-01-17 19:07:20|111830|111805|111830.9|111805.9|111830.9|111805.9|111828.2|111803.2|22
1737140850000|2025-01-17 19:07:30|111830|111805|111827.5|111802.5|111830|111805|111825.6|111800.6|15
1737140860000|2025-01-17 19:07:40|111826.8|111801.8|111828.4|111803.4|111830.3|111805.3|111826.8|111801.8|12
1737140870000|2025-01-17 19:07:50|111828.9|111803.9|111828.4|111803.4|111829.1|111804.1|111828.4|111803.4|10
1737140880000|2025-01-17 19:08:00|111828.2|111803.2|111831.1|111806.1|111831.6|111806.6|111826.7|111801.7|11
1737140890000|2025-01-17 19:08:10|111832|111807|111831.3|111806.3|111846.5|111808.7|111829|111796.5|10
1737140900000|2025-01-17 19:08:20|111830.7|111805.7|111815|111790|111830.7|111805.7|111815|111790|22
1737140910000|2025-01-17 19:08:30|111814|111789|111815.4|111790.4|111816.1|111791.1|111813|111788|21
1737140920000|2025-01-17 19:08:40|111814.4|111789.4|111812.6|111787.6|111814.6|111789.6|111809.7|111784.7|21
1737140930000|2025-01-17 19:08:50|111813.4|111788.4|111810.7|111785.7|111813.4|111788.4|111808.5|111783.5|16
1737140940000|2025-01-17 19:09:00|111809.4|111784.4|111807.9|111782.9|111816|111791|111807.1|111782.1|20
1737140950000|2025-01-17 19:09:10|111809.5|111784.5|111809.5|111784.5|111809.5|111784.5|111807.6|111782.6|9
1737140960000|2025-01-17 19:09:20|111809.4|111784.4|111818|111793|111818.9|111793.9|111809.4|111784.4|15
1737140970000|2025-01-17 19:09:30|111816.4|111791.4|111812.2|111787.2|111816.4|111791.4|111811.8|111786.8|12
1737140980000|2025-01-17 19:09:40|111811.2|111786.2|111811.7|111786.7|111812.7|111787.7|111811.2|111786.2|7
1737140990000|2025-01-17 19:09:50|111812.2|111787.2|111812.3|111787.3|111813.2|111788.2|111811.5|111786.5|5
1737141000000|2025-01-17 19:10:00|111810.6|111785.6|111798|111773|111810.6|111785.6|111798|111773|26
1737141010000|2025-01-17 19:10:10|111799.1|111774.1|111802.5|111777.5|111803.3|111778.3|111798.3|111773.3|15
1737141020000|2025-01-17 19:10:20|111803.1|111778.1|111804.9|111779.9|111807.3|111782.3|111803.1|111778.1|16
1737141030000|2025-01-17 19:10:30|111803.9|111778.9|111804.6|111779.6|111804.9|111779.9|111803.9|111778.9|6
1737141040000|2025-01-17 19:10:40|111808|111783|111806.5|111781.5|111808.5|111783.5|111805.9|111780.9|10
1737141050000|2025-01-17 19:10:50|111805.5|111780.5|111808.1|111783.1|111812|111787|111803.7|111778.7|27
1737141060000|2025-01-17 19:11:00|111808.8|111783.8|111818.5|111793.5|111818.5|111793.5|111808.8|111783.8|31
1737141070000|2025-01-17 19:11:10|111834.7|111784.7|111833.1|111783.1|111837.1|111787.1|111828|111778|20
1737141080000|2025-01-17 19:11:20|111834.2|111784.2|111821.1|111771.1|111835.1|111785.1|111819.2|111769.2|31
1737141090000|2025-01-17 19:11:30|111818.8|111768.8|111810.4|111785.4|111822.9|111786.7|111805.7|111768.8|15
1737141100000|2025-01-17 19:11:40|111811.3|111786.3|111821.4|111796.4|111822.1|111797.1|111811.3|111786.3|27
1737141110000|2025-01-17 19:11:50|111824.6|111799.6|111825.8|111800.8|111828|111803|111824.6|111799.6|22
1737141120000|2025-01-17 19:12:00|111842.3|111792.3|111845.8|111795.8|111846.9|111796.9|111842.3|111792.3|13
1737141130000|2025-01-17 19:12:10|111838.3|111788.3|111845.8|111795.8|111845.8|111795.8|111838.3|111788.3|4
1737141140000|2025-01-17 19:12:20|111846.2|111796.2|111853.1|111803.1|111853.1|111803.1|111842.7|111792.7|13
1737141150000|2025-01-17 19:12:30|111850|111800|111860.8|111810.8|111861.7|111811.7|111848.2|111798.2|11
1737141160000|2025-01-17 19:12:40|111861.5|111811.5|111861.7|111811.7|111861.7|111811.7|111861|111811|3
1737141170000|2025-01-17 19:12:50|111859.9|111809.9|111858.9|111808.9|111861.4|111811.4|111857.9|111807.9|15
1737141180000|2025-01-17 19:13:00|111859.6|111809.6|111852.1|111802.1|111867.1|111817.1|111852.1|111802.1|15
1737141190000|2025-01-17 19:13:10|111853.6|111803.6|111852.1|111802.1|111853.6|111803.6|111852.1|111802.1|4
1737141200000|2025-01-17 19:13:20|111853.6|111803.6|111843.5|111793.5|111853.6|111803.6|111842.7|111792.7|23
1737141210000|2025-01-17 19:13:30|111845.7|111795.7|111841|111791|111846.4|111796.4|111840.6|111790.6|18
1737141220000|2025-01-17 19:13:40|111842|111792|111843.4|111793.4|111847.3|111797.3|111840.4|111790.4|10
1737141230000|2025-01-17 19:13:50|111845.6|111795.6|111848.4|111798.4|111848.9|111798.9|111844.3|111794.3|17
1737141240000|2025-01-17 19:14:00|111849.5|111799.5|111849|111799|111851.9|111801.9|111846.4|111796.4|29
1737141250000|2025-01-17 19:14:10|111850.3|111800.3|111853|111803|111854.7|111804.7|111848.4|111798.4|18
1737141260000|2025-01-17 19:14:20|111853.8|111803.8|111851.5|111801.5|111854.6|111804.6|111850.6|111800.6|27
1737141270000|2025-01-17 19:14:30|111850.7|111800.7|111849|111799|111851.5|111801.5|111846.1|111796.1|47
1737141280000|2025-01-17 19:14:40|111850.7|111800.7|111851.9|111801.9|111854.3|111804.3|111850.2|111800.2|22
1737141290000|2025-01-17 19:14:50|111851.5|111801.5|111850.1|111800.1|111852|111802|111849.9|111799.9|8
1737141300000|2025-01-17 19:15:00|111849.3|111799.3|111847.1|111797.1|111849.3|111799.3|111845.9|111795.9|15
1737141310000|2025-01-17 19:15:10|111846.1|111796.1|111855.1|111805.1|111855.4|111805.4|111845.3|111795.3|23
1737141320000|2025-01-17 19:15:20|111856.1|111806.1|111852.2|111802.2|111862.8|111812.8|111852|111802|32
1737141330000|2025-01-17 19:15:30|111852|111802|111852.1|111802.1|111852.8|111802.8|111849.7|111799.7|13
1737141340000|2025-01-17 19:15:40|111852.6|111802.6|111858.3|111808.3|111858.3|111808.3|111852.6|111802.6|9
1737141350000|2025-01-17 19:15:50|111857.4|111807.4|111857.2|111807.2|111857.5|111807.5|111855.3|111805.3|9
1737141360000|2025-01-17 19:16:00|111856.1|111806.1|111854.7|111804.7|111857.9|111807.9|111852.7|111802.7|11
1737141370000|2025-01-17 19:16:10|111855.8|111805.8|111854.2|111804.2|111855.8|111805.8|111852.8|111802.8|14
1737141380000|2025-01-17 19:16:20|111857.2|111807.2|111857.8|111807.8|111857.8|111807.8|111854.2|111804.2|9
1737141390000|2025-01-17 19:16:30|111858.3|111808.3|111856.9|111806.9|111860.5|111810.5|111853.5|111803.5|20
1737141400000|2025-01-17 19:16:40|111855.3|111805.3|111859.5|111809.5|111859.5|111809.5|111855.3|111805.3|13
1737141410000|2025-01-17 19:16:50|111857.8|111807.8|111847.8|111797.8|111860.3|111810.3|111847.8|111797.8|17
1737141420000|2025-01-17 19:17:00|111847.2|111797.2|111851.8|111801.8|111854|111804|111846.4|111796.4|35
1737141430000|2025-01-17 19:17:10|111853.7|111803.7|111869|111819|111869|111826.6|111848.9|111801.8|19
1737141440000|2025-01-17 19:17:20|111866.7|111816.7|111866.1|111816.1|111867.7|111817.7|111866.1|111816.1|5
1737141450000|2025-01-17 19:17:30|111866|111816|111873.5|111823.5|111873.9|111823.9|111866|111816|18
1737141460000|2025-01-17 19:17:40|111874.3|111824.3|111875.4|111825.4|111880|111830|111871.6|111821.6|18
1737141470000|2025-01-17 19:17:50|111874.3|111824.3|111874.3|111824.3|111874.3|111824.3|111874.3|111824.3|1
1737141480000|2025-01-17 19:18:00|111872.4|111822.4|111875.1|111825.1|111875.1|111825.1|111871.8|111821.8|10
1737141490000|2025-01-17 19:18:10|111875.2|111825.2|111875.2|111825.2|111875.2|111825.2|111872|111822|5
1737141500000|2025-01-17 19:18:20|111872|111822|111880.8|111830.8|111881.9|111831.9|111870.4|111820.4|13
1737141510000|2025-01-17 19:18:30|111878.9|111828.9|111880.4|111830.4|111880.6|111830.6|111878.9|111828.9|3
1737141520000|2025-01-17 19:18:40|111881.2|111831.2|111888.8|111838.8|111889.8|111839.8|111881.2|111831.2|19
1737141530000|2025-01-17 19:18:50|111887.9|111837.9|111891.6|111841.6|111895.3|111845.3|111887.9|111837.9|26
1737141540000|2025-01-17 19:19:00|111890.9|111840.9|111895|111845|111895|111845|111890.9|111840.9|26
1737141550000|2025-01-17 19:19:10|111897.5|111847.5|111899.9|111849.9|111904.1|111854.1|111897.5|111847.5|22
1737141560000|2025-01-17 19:19:20|111899.4|111849.4|111899.6|111849.6|111901.7|111851.7|111898.7|111848.7|19
1737141570000|2025-01-17 19:19:30|111900.7|111850.7|111899.4|111849.4|111900.8|111850.8|111899.4|111849.4|5
1737141580000|2025-01-17 19:19:40|111898.8|111848.8|111898.9|111848.9|111900|111850|111897.6|111847.6|13
1737141590000|2025-01-17 19:19:50|111900|111850|111898.8|111848.8|111901.4|111851.4|111898.8|111848.8|17
1737141600000|2025-01-17 19:20:00|111899.9|111849.9|111889.9|111839.9|111899.9|111849.9|111888.7|111838.7|20
1737141610000|2025-01-17 19:20:10|111889|111839|111896.5|111846.5|111897.5|111847.5|111889|111839|23
1737141620000|2025-01-17 19:20:20|111895.7|111845.7|111883|111833|111897.1|111847.1|111882.4|111832.4|21
1737141630000|2025-01-17 19:20:30|111882.4|111832.4|111882.7|111832.7|111884.8|111834.8|111881.9|111831.9|21
1737141640000|2025-01-17 19:20:40|111883.7|111833.7|111885|111835|111886.6|111836.6|111883.3|111833.3|22
1737141650000|2025-01-17 19:20:50|111885.9|111835.9|111884.5|111834.5|111890|111840|111883.4|111833.4|23
1737141660000|2025-01-17 19:21:00|111884.8|111834.8|111881.6|111831.6|111884.9|111834.9|111881.2|111831.2|18
1737141670000|2025-01-17 19:21:10|111876.6|111826.6|111874.2|111824.2|111876.6|111826.6|111872.2|111822.2|13
1737141680000|2025-01-17 19:21:20|111873.7|111823.7|111873.7|111823.7|111873.7|111823.7|111873.7|111823.7|1
1737141690000|2025-01-17 19:21:30|111873.9|111823.9|111873.4|111823.4|111873.9|111823.9|111872.2|111822.2|4
1737141700000|2025-01-17 19:21:40|111873.6|111823.6|111888.2|111838.2|111890.7|111840.7|111873.6|111823.6|36
1737141710000|2025-01-17 19:21:50|111886.8|111836.8|111888.7|111838.7|111890.6|111840.6|111885.1|111835.1|35
1737141720000|2025-01-17 19:22:00|111889.5|111839.5|111893.8|111843.8|111894.4|111844.4|111889.5|111839.5|8
1737141730000|2025-01-17 19:22:10|111892.8|111842.8|111891.6|111841.6|111894.9|111844.9|111886.9|111836.9|14
1737141740000|2025-01-17 19:22:20|111890.2|111840.2|111901.8|111851.8|111901.8|111851.8|111890.2|111840.2|8
1737141750000|2025-01-17 19:22:30|111903|111853|111902.5|111852.5|111903|111853|111900.7|111850.7|5
1737141760000|2025-01-17 19:22:40|111902|111852|111902.8|111852.8|111902.8|111852.8|111898.9|111848.9|8
1737141770000|2025-01-17 19:22:50|111903|111853|111896.3|111846.3|111903|111853|111896.3|111846.3|6
1737141780000|2025-01-17 19:23:00|111898|111848|111900.1|111850.1|111902.1|111852.1|111896.5|111846.5|7
1737141790000|2025-01-17 19:23:10|111897.8|111847.8|111896.8|111846.8|111901.8|111851.8|111896.8|111846.8|9
1737141800000|2025-01-17 19:23:20|111897.8|111847.8|111901.7|111851.7|111904.5|111854.5|111896.6|111846.6|12
1737141810000|2025-01-17 19:23:30|111902.6|111852.6|111905.9|111855.9|111907.8|111857.8|111901.7|111851.7|23
1737141820000|2025-01-17 19:23:40|111905.6|111855.6|111902.3|111852.3|111906.6|111856.6|111902.2|111852.2|18
1737141830000|2025-01-17 19:23:50|111903.9|111853.9|111895.8|111845.8|111904.3|111854.3|111895.8|111845.8|19
1737141840000|2025-01-17 19:24:00|111895.6|111845.6|111888.4|111838.4|111896.5|111846.5|111886|111836|25
1737141850000|2025-01-17 19:24:10|111886.8|111836.8|111888.4|111838.4|111888.4|111838.4|111886.7|111836.7|6
1737141860000|2025-01-17 19:24:20|111886.7|111836.7|111888.2|111838.2|111888.4|111838.4|111885.5|111835.5|8
1737141870000|2025-01-17 19:24:30|111888.1|111838.1|111891|111841|111891.7|111841.7|111886.6|111836.6|16
1737141880000|2025-01-17 19:24:40|111889.3|111839.3|111892.7|111842.7|111894.4|111844.4|111886|111836|30
1737141890000|2025-01-17 19:24:50|111890.5|111840.5|111888.8|111838.8|111892.6|111842.6|111887.4|111837.4|20
1737141900000|2025-01-17 19:25:00|111889.7|111839.7|111889.4|111839.4|111893.5|111843.5|111887.4|111837.4|13
1737141910000|2025-01-17 19:25:10|111890.2|111840.2|111890.1|111840.1|111892.1|111842.1|111888.8|111838.8|11
1737141920000|2025-01-17 19:25:20|111891.4|111841.4|111889.7|111839.7|111891.4|111841.4|111889.7|111839.7|5
1737141930000|2025-01-17 19:25:30|111889.4|111839.4|111893.4|111843.4|111895.8|111845.8|111889|111839|13
1737141940000|2025-01-17 19:25:40|111895.3|111845.3|111893.4|111843.4|111895.3|111845.3|111892.3|111842.3|5
1737141950000|2025-01-17 19:25:50|111892.3|111842.3|111889.8|111839.8|111894.1|111844.1|111889.4|111839.4|9
1737141960000|2025-01-17 19:26:00|111890.9|111840.9|111892.2|111842.2|111894.4|111844.4|111889.2|111839.2|11
1737141970000|2025-01-17 19:26:10|111892.8|111842.8|111895.8|111845.8|111897.1|111847.1|111891.5|111841.5|21
1737141980000|2025-01-17 19:26:20|111899.6|111849.6|111897.8|111847.8|111899.8|111849.8|111894|111844|15
1737141990000|2025-01-17 19:26:30|111895.4|111845.4|111901.9|111851.9|111901.9|111851.9|111889.7|111839.7|38
1737142000000|2025-01-17 19:26:40|111899|111849|111898|111848|111900.9|111850.9|111897.6|111847.6|9
1737142010000|2025-01-17 19:26:50|111899.2|111849.2|111905.7|111855.7|111907.1|111857.1|111899.2|111849.2|17
1737142020000|2025-01-17 19:27:00|111907.2|111857.2|111910.9|111860.9|111911.4|111861.4|111907.2|111857.2|22
1737142030000|2025-01-17 19:27:10|111910.4|111860.4|111924.5|111874.5|111924.5|111874.5|111910.4|111860.4|26
1737142040000|2025-01-17 19:27:20|111923.7|111873.7|111923.1|111873.1|111925.3|111875.3|111922.2|111872.2|17
1737142050000|2025-01-17 19:27:30|111923.8|111873.8|111919.2|111869.2|111926.7|111876.7|111918.2|111868.2|20
1737142060000|2025-01-17 19:27:40|111918.2|111868.2|111915.7|111865.7|111919|111869|111913.6|111863.6|21
1737142070000|2025-01-17 19:27:50|111916.5|111866.5|111916.7|111866.7|111921.1|111871.1|111915.4|111865.4|21
1737142080000|2025-01-17 19:28:00|111917.8|111867.8|111919.5|111869.5|111919.5|111869.5|111915.5|111865.5|9
1737142090000|2025-01-17 19:28:10|111920.1|111870.1|111917|111867|111921.5|111871.5|111917|111867|15
1737142100000|2025-01-17 19:28:20|111919|111869|111923.2|111873.2|111923.3|111873.3|111917|111867|26
1737142110000|2025-01-17 19:28:30|111923.6|111873.6|111908.8|111858.8|111923.7|111873.7|111907.2|111857.2|30
1737142120000|2025-01-17 19:28:40|111908.2|111858.2|111898.8|111848.8|111908.6|111858.6|111896.6|111846.6|23
1737142130000|2025-01-17 19:28:50|111897.4|111847.4|111896.4|111846.4|111899.2|111849.2|111891.3|111841.3|28
1737142140000|2025-01-17 19:29:00|111898.3|111848.3|111897.4|111847.4|111899|111849|111896.3|111846.3|23
1737142150000|2025-01-17 19:29:10|111899.4|111849.4|111897|111847|111899.4|111849.4|111896|111846|16
1737142160000|2025-01-17 19:29:20|111896.2|111846.2|111899.8|111849.8|111900|111850|111896.2|111846.2|22
1737142170000|2025-01-17 19:29:30|111898.1|111848.1|111903.4|111853.4|111904.2|111854.2|111898.1|111848.1|12
1737142180000|2025-01-17 19:29:40|111901.6|111851.6|111899.3|111849.3|111901.6|111851.6|111898.5|111848.5|20
1737142190000|2025-01-17 19:29:50|111900.5|111850.5|111898.4|111848.4|111900.5|111850.5|111898.4|111848.4|14
1737142200000|2025-01-17 19:30:00|111899.6|111849.6|111898.2|111848.2|111899.6|111849.6|111898.2|111848.2|3
1737142210000|2025-01-17 19:30:10|111898|111848|111900.5|111850.5|111902.1|111852.1|111898|111848|21
1737142220000|2025-01-17 19:30:20|111902.1|111852.1|111903|111853|111904.3|111854.3|111898.1|111848.1|14
1737142230000|2025-01-17 19:30:30|111904.2|111854.2|111890.5|111840.5|111904.2|111854.2|111888.8|111838.8|30
1737142240000|2025-01-17 19:30:40|111891.3|111841.3|111903.3|111853.3|111903.3|111853.3|111889.6|111839.6|26
1737142250000|2025-01-17 19:30:50|111902.4|111852.4|111901.2|111851.2|111904.9|111854.9|111898.4|111848.4|31
1737142260000|2025-01-17 19:31:00|111901.9|111851.9|111898.2|111848.2|111904.3|111854.3|111893.8|111843.8|43
1737142270000|2025-01-17 19:31:10|111896.5|111846.5|111897.3|111847.3|111899.7|111849.7|111895|111845|47
1737142280000|2025-01-17 19:31:20|111898.1|111848.1|111901.8|111851.8|111905.1|111855.1|111895.9|111845.9|41
1737142290000|2025-01-17 19:31:30|111902.2|111852.2|111902|111852|111903.8|111853.8|111901.3|111851.3|26
1737142300000|2025-01-17 19:31:40|111903.2|111853.2|111906.2|111856.2|111907.9|111857.9|111901.8|111851.8|27
1737142310000|2025-01-17 19:31:50|111907.8|111857.8|111908.2|111858.2|111909.3|111859.3|111907.2|111857.2|14
1737142320000|2025-01-17 19:32:00|111907.2|111857.2|111907.4|111857.4|111908.6|111858.6|111907.2|111857.2|6
1737142330000|2025-01-17 19:32:10|111907.1|111857.1|111914.3|111864.3|111916.1|111866.1|111907|111857|19
1737142340000|2025-01-17 19:32:20|111915.6|111865.6|111918.6|111868.6|111918.8|111868.8|111914.3|111864.3|22
1737142350000|2025-01-17 19:32:30|111917.4|111867.4|111909.2|111859.2|111919|111869|111908.5|111858.5|37
1737142360000|2025-01-17 19:32:40|111908.3|111858.3|111903.5|111853.5|111909.2|111859.2|111903.5|111853.5|24
1737142370000|2025-01-17 19:32:50|111903.7|111853.7|111903.5|111853.5|111905.3|111855.3|111895.9|111845.9|31
1737142380000|2025-01-17 19:33:00|111904.3|111854.3|111904.4|111854.4|111905.8|111855.8|111901.2|111851.2|17
1737142390000|2025-01-17 19:33:10|111905.4|111855.4|111906.5|111856.5|111906.5|111856.5|111904.2|111854.2|11
1737142400000|2025-01-17 19:33:20|111904.9|111854.9|111908.5|111858.5|111910.5|111860.5|111904.1|111854.1|13
1737142410000|2025-01-17 19:33:30|111909.5|111859.5|111907.5|111857.5|111909.5|111859.5|111906.8|111856.8|8
1737142420000|2025-01-17 19:33:40|111909.1|111859.1|111905.2|111855.2|111909.1|111859.1|111903.1|111853.1|8
1737142430000|2025-01-17 19:33:50|111905.5|111855.5|111904.6|111854.6|111906|111856|111902.7|111852.7|10
1737142440000|2025-01-17 19:34:00|111907.2|111857.2|111920.5|111870.5|111920.5|111870.5|111905.8|111855.8|19
1737142450000|2025-01-17 19:34:10|111921.2|111871.2|111913.4|111863.4|111921.2|111871.2|111913.1|111863.1|7
1737142460000|2025-01-17 19:34:20|111914.4|111864.4|111911.5|111861.5|111914.4|111864.4|111909|111859|15
1737142470000|2025-01-17 19:34:30|111911|111861|111917.3|111867.3|111919.5|111869.5|111911|111861|19
1737142480000|2025-01-17 19:34:40|111919.3|111869.3|111909.2|111859.2|111919.3|111869.3|111908.4|111858.4|15
1737142490000|2025-01-17 19:34:50|111908.8|111858.8|111906.6|111856.6|111912.8|111862.8|111904.2|111854.2|18
1737142500000|2025-01-17 19:35:00|111906.8|111856.8|111903.8|111853.8|111906.8|111856.8|111900.8|111850.8|22
1737142510000|2025-01-17 19:35:10|111904.9|111854.9|111905.6|111855.6|111909.4|111859.4|111903.5|111853.5|21
1737142520000|2025-01-17 19:35:20|111906.8|111856.8|111906.5|111856.5|111908.9|111858.9|111903.5|111853.5|17
1737142530000|2025-01-17 19:35:30|111902|111852|111901.3|111851.3|111902|111852|111898.4|111848.4|13
1737142540000|2025-01-17 19:35:40|111901.7|111851.7|111908.9|111858.9|111909.7|111859.7|111901.7|111851.7|12
1737142550000|2025-01-17 19:35:50|111907.8|111857.8|111909.3|111859.3|111910.6|111860.6|111906.6|111856.6|10
1737142560000|2025-01-17 19:36:00|111910.1|111860.1|111909.6|111859.6|111910.6|111860.6|111908.4|111858.4|9
1737142570000|2025-01-17 19:36:10|111908.2|111858.2|111908.3|111858.3|111910.9|111860.9|111908|111858|10
1737142580000|2025-01-17 19:36:20|111910.2|111860.2|111914|111864|111914.5|111864.5|111907.4|111857.4|17
1737142590000|2025-01-17 19:36:30|111912.8|111862.8|111909.8|111859.8|111914|111864|111909|111859|9
1737142600000|2025-01-17 19:36:40|111909.2|111859.2|111906.7|111856.7|111909.9|111859.9|111906.4|111856.4|10
1737142610000|2025-01-17 19:36:50|111906.6|111856.6|111914.3|111864.3|111914.3|111864.3|111906.6|111856.6|15
1737142620000|2025-01-17 19:37:00|111912.9|111862.9|111913.2|111863.2|111913.6|111863.6|111912.3|111862.3|6
1737142630000|2025-01-17 19:37:10|111913.9|111863.9|111917.5|111867.5|111917.5|111867.5|111913.9|111863.9|10
1737142640000|2025-01-17 19:37:20|111916.7|111866.7|111916.4|111866.4|111917.6|111867.6|111915.9|111865.9|16
1737142650000|2025-01-17 19:37:30|111917.1|111867.1|111914.8|111864.8|111917.4|111867.4|111912.6|111862.6|21
1737142660000|2025-01-17 19:37:40|111911.6|111861.6|111916.8|111866.8|111916.8|111866.8|111910.7|111860.7|22
1737142670000|2025-01-17 19:37:50|111916.5|111866.5|111917.1|111867.1|111921.5|111871.5|111916.5|111866.5|16
1737142680000|2025-01-17 19:38:00|111916.8|111866.8|111918.3|111868.3|111918.3|111868.3|111913.8|111863.8|8
1737142690000|2025-01-17 19:38:10|111919.2|111869.2|111918.8|111868.8|111919.6|111869.6|111918.6|111868.6|8
1737142700000|2025-01-17 19:38:20|111919.1|111869.1|111919.1|111869.1|111919.1|111869.1|111919.1|111869.1|1
1737142710000|2025-01-17 19:38:30|111919.6|111869.6|111919.6|111869.6|111919.8|111869.8|111918.8|111868.8|8
1737142720000|2025-01-17 19:38:40|111920.9|111870.9|111919.8|111869.8|111920.9|111870.9|111919.6|111869.6|5
1737142730000|2025-01-17 19:38:50|111919.6|111869.6|111920.6|111870.6|111921.1|111871.1|111919.6|111869.6|4
1737142740000|2025-01-17 19:39:00|111921.5|111871.5|111927.8|111877.8|111927.8|111877.8|111921.4|111871.4|8
1737142750000|2025-01-17 19:39:10|111927|111877|111934.4|111884.4|111934.6|111884.6|111927|111877|19
1737142760000|2025-01-17 19:39:20|111934.8|111884.8|111934.3|111884.3|111938.5|111888.5|111934.3|111884.3|17
1737142770000|2025-01-17 19:39:30|111935.2|111885.2|111935.2|111885.2|111936.3|111886.3|111932.9|111882.9|15
1737142780000|2025-01-17 19:39:40|111936.2|111886.2|111937.3|111887.3|111937.3|111887.3|111935.3|111885.3|8
1737142790000|2025-01-17 19:39:50|111938|111888|111959.4|111909.4|111959.4|111909.4|111938|111888|18
1737142800000|2025-01-17 19:40:00|111958.7|111908.7|111964.6|111914.6|111966.6|111916.6|111958.3|111908.3|16
1737142810000|2025-01-17 19:40:10|111963.6|111913.6|111958.3|111908.3|111964.4|111914.4|111951.9|111901.9|22
1737142820000|2025-01-17 19:40:20|111958.6|111908.6|111959.5|111909.5|111960.4|111910.4|111951.6|111901.6|36
1737142830000|2025-01-17 19:40:30|111958.6|111908.6|111958.1|111908.1|111959.1|111909.1|111956.7|111906.7|8
1737142840000|2025-01-17 19:40:40|111957.3|111907.3|111951.7|111901.7|111958|111908|111951.4|111901.4|12
1737142850000|2025-01-17 19:40:50|111951.1|111901.1|111954.6|111904.6|111956|111906|111950.8|111900.8|26
1737142860000|2025-01-17 19:41:00|111953.6|111903.6|111951.3|111901.3|111953.6|111903.6|111950.1|111900.1|13
1737142870000|2025-01-17 19:41:10|111952.4|111902.4|111936.8|111911.8|111953.4|111913.7|111936.8|111898|43
1737142880000|2025-01-17 19:41:20|111938.2|111913.2|111941.8|111916.8|111941.9|111916.9|111936.9|111911.9|36
1737142890000|2025-01-17 19:41:30|111940.9|111915.9|111942.4|111917.4|111943.8|111918.8|111939.5|111914.5|33
1737142900000|2025-01-17 19:41:40|111941.3|111916.3|111946.3|111921.3|111946.3|111921.3|111941.3|111916.3|16
1737142910000|2025-01-17 19:41:50|111945.3|111920.3|111936.3|111911.3|111945.5|111920.5|111936.3|111911.3|27
1737142920000|2025-01-17 19:42:00|111935.7|111910.7|111940.2|111915.2|111943.2|111918.2|111934.7|111909.7|15
1737142930000|2025-01-17 19:42:10|111939.2|111914.2|111938.7|111913.7|111939.2|111914.2|111934.6|111909.6|16
1737142940000|2025-01-17 19:42:20|111936.9|111911.9|111942|111917|111942|111917|111936.8|111911.8|12
1737142950000|2025-01-17 19:42:30|111941.2|111916.2|111944.4|111919.4|111944.4|111919.4|111939.3|111914.3|10
1737142960000|2025-01-17 19:42:40|111943.7|111918.7|111940|111915|111943.8|111918.8|111939|111914|16
1737142970000|2025-01-17 19:42:50|111940.1|111915.1|111934.9|111909.9|111941|111916|111927.7|111902.7|27
1737142980000|2025-01-17 19:43:00|111935.5|111910.5|111935|111910|111940.9|111915.9|111932|111907|23
1737142990000|2025-01-17 19:43:10|111934.1|111909.1|111932.4|111907.4|111935|111910|111931.6|111906.6|13
1737143000000|2025-01-17 19:43:20|111935.9|111910.9|111938.2|111913.2|111938.2|111913.2|111935.9|111910.9|15
1737143010000|2025-01-17 19:43:30|111938.8|111913.8|111940.2|111915.2|111940.2|111915.2|111938|111913|11
1737143020000|2025-01-17 19:43:40|111939|111914|111944.2|111919.2|111944.2|111919.2|111939|111914|10
1737143030000|2025-01-17 19:43:50|111945.1|111920.1|111945|111920|111947.5|111922.5|111945|111920|9
1737143040000|2025-01-17 19:44:00|111945.7|111920.7|111943.2|111918.2|111945.7|111920.7|111943.2|111918.2|7
1737143050000|2025-01-17 19:44:10|111942|111917|111935.6|111910.6|111942|111917|111933.9|111908.9|21
1737143060000|2025-01-17 19:44:20|111934.6|111909.6|111930.1|111905.1|111934.6|111909.6|111929.8|111904.8|12
1737143070000|2025-01-17 19:44:30|111930.7|111905.7|111934.9|111909.9|111937|111912|111929.2|111904.2|17
1737143080000|2025-01-17 19:44:40|111936.7|111911.7|111942.9|111917.9|111942.9|111917.9|111936.7|111911.7|10
1737143090000|2025-01-17 19:44:50|111941.9|111916.9|111925.3|111900.3|111941.9|111916.9|111924.4|111899.4|17
1737143100000|2025-01-17 19:45:00|111924.3|111899.3|111913.4|111888.4|111924.3|111899.3|111913.3|111888.3|17
1737143110000|2025-01-17 19:45:10|111913.3|111888.3|111907.5|111882.5|111913.3|111888.3|111905.3|111880.3|21
1737143120000|2025-01-17 19:45:20|111908.3|111883.3|111909.5|111884.5|111910.1|111885.1|111908.2|111883.2|8
1737143130000|2025-01-17 19:45:30|111909.7|111884.7|111912.7|111887.7|111915.4|111890.4|111909.7|111884.7|14
1737143140000|2025-01-17 19:45:40|111913.5|111888.5|111918.9|111893.9|111921|111896|111912.9|111887.9|13
1737143150000|2025-01-17 19:45:50|111918|111893|111918.9|111893.9|111919.4|111894.4|111917.7|111892.7|9
1737143160000|2025-01-17 19:46:00|111919.3|111894.3|111925.1|111900.1|111925.1|111900.1|111919.3|111894.3|15
1737143170000|2025-01-17 19:46:10|111924.2|111899.2|111924.8|111899.8|111925.7|111900.7|111923.7|111898.7|8
1737143180000|2025-01-17 19:46:20|111924.7|111899.7|111922.8|111897.8|111924.7|111899.7|111920.7|111895.7|7
1737143190000|2025-01-17 19:46:30|111923.8|111898.8|111924.4|111899.4|111925.3|111900.3|111923.8|111898.8|8
1737143200000|2025-01-17 19:46:40|111923.3|111898.3|111920.4|111895.4|111923.3|111898.3|111917.3|111892.3|14
1737143210000|2025-01-17 19:46:50|111920.7|111895.7|111923.2|111898.2|111923.2|111898.2|111919.7|111894.7|15
1737143220000|2025-01-17 19:47:00|111922.8|111897.8|111924|111899|111924.3|111899.3|111922.8|111897.8|6
1737143230000|2025-01-17 19:47:10|111923|111898|111921.5|111896.5|111923|111898|111921.5|111896.5|4
1737143240000|2025-01-17 19:47:20|111923|111898|111923.9|111898.9|111923.9|111898.9|111922.7|111897.7|5
1737143250000|2025-01-17 19:47:30|111922.6|111897.6|111932.2|111907.2|111934|111909|111922.5|111897.5|22
1737143260000|2025-01-17 19:47:40|111929.5|111904.5|111942.2|111917.2|111942.4|111917.4|111929.5|111904.5|19
1737143270000|2025-01-17 19:47:50|111942.7|111917.7|111942.8|111917.8|111943.8|111918.8|111942.1|111917.1|7
1737143280000|2025-01-17 19:48:00|111941.5|111916.5|111932.5|111907.5|111942|111917|111932.5|111907.5|16
1737143290000|2025-01-17 19:48:10|111932.1|111907.1|111924|111899|111933.7|111908.7|111924|111899|24
1737143300000|2025-01-17 19:48:20|111923.3|111898.3|111923.8|111898.8|111923.8|111898.8|111923.3|111898.3|6
1737143310000|2025-01-17 19:48:30|111923.3|111898.3|111930|111905|111932|111907|111923.3|111898.3|26
1737143320000|2025-01-17 19:48:40|111930.8|111905.8|111924.2|111899.2|111934.5|111909.5|111924.1|111899.1|28
1737143330000|2025-01-17 19:48:50|111924|111899|111923.8|111898.8|111929.1|111904.1|111923.2|111898.2|15
1737143340000|2025-01-17 19:49:00|111923|111898|111926.9|111901.9|111926.9|111901.9|111922.5|111897.5|12
1737143350000|2025-01-17 19:49:10|111927.2|111902.2|111923|111898|111928|111903|111921.6|111896.6|14
1737143360000|2025-01-17 19:49:20|111923.4|111898.4|111923.4|111898.4|111924.5|111899.5|111923.4|111898.4|3
1737143370000|2025-01-17 19:49:30|111922.8|111897.8|111919.3|111894.3|111924.4|111899.4|111915.2|111890.2|10
1737143380000|2025-01-17 19:49:40|111920.3|111895.3|111921.2|111896.2|111921.2|111896.2|111919.2|111894.2|10
1737143390000|2025-01-17 19:49:50|111921.3|111896.3|111924.6|111899.6|111924.6|111899.6|111920.5|111895.5|15
1737143400000|2025-01-17 19:50:00|111923.5|111898.5|111923.5|111898.5|111924.6|111899.6|111923.5|111898.5|3
1737143410000|2025-01-17 19:50:10|111923.4|111898.4|111924.4|111899.4|111924.4|111899.4|111922.6|111897.6|6
1737143420000|2025-01-17 19:50:20|111923.3|111898.3|111924.1|111899.1|111924.1|111899.1|111921.4|111896.4|6
1737143430000|2025-01-17 19:50:30|111924|111899|111924|111899|111924|111899|111924|111899|1
1737143440000|2025-01-17 19:50:40|111924.1|111899.1|111935.1|111910.1|111939.1|111914.1|111923.1|111898.1|30
1737143450000|2025-01-17 19:50:50|111935|111910|111939|111914|111939|111914|111935|111910|17
1737143460000|2025-01-17 19:51:00|111938.4|111913.4|111939.2|111914.2|111940.1|111915.1|111938.4|111913.4|12
1737143470000|2025-01-17 19:51:10|111940.2|111915.2|111936.5|111911.5|111940.2|111915.2|111934.8|111909.8|20
1737143480000|2025-01-17 19:51:20|111939.4|111914.4|111938.5|111913.5|111940.8|111915.8|111938.5|111913.5|4
1737143490000|2025-01-17 19:51:30|111938.4|111913.4|111938.2|111913.2|111939.4|111914.4|111937|111912|14
1737143500000|2025-01-17 19:51:40|111937.3|111912.3|111927.8|111902.8|111937.4|111912.4|111927.8|111902.8|28
1737143510000|2025-01-17 19:51:50|111926.8|111901.8|111929.3|111904.3|111930.8|111905.8|111925.9|111900.9|18
1737143520000|2025-01-17 19:52:00|111928.2|111903.2|111934.7|111909.7|111935.4|111910.4|111927.7|111902.7|25
1737143530000|2025-01-17 19:52:10|111933.3|111908.3|111939.2|111914.2|111939.2|111914.2|111932.2|111907.2|20
1737143540000|2025-01-17 19:52:20|111938.3|111913.3|111940.9|111915.9|111940.9|111915.9|111938.3|111913.3|7
1737143550000|2025-01-17 19:52:30|111940.1|111915.1|111938.8|111913.8|111940.3|111915.3|111938.1|111913.1|9
1737143560000|2025-01-17 19:52:40|111937.9|111912.9|111917.1|111892.1|111937.9|111912.9|111915|111890|30
1737143570000|2025-01-17 19:52:50|111916.9|111891.9|111919.7|111894.7|111920.3|111895.3|111916.9|111891.9|5
1737143580000|2025-01-17 19:53:00|111919.3|111894.3|111919.8|111894.8|111919.8|111894.8|111916.1|111891.1|8
1737143590000|2025-01-17 19:53:10|111916.5|111891.5|111914.7|111889.7|111916.5|111891.5|111912.5|111887.5|7
1737143600000|2025-01-17 19:53:20|111914|111889|111933.9|111908.9|111933.9|111908.9|111914|111889|16
1737143610000|2025-01-17 19:53:30|111931.8|111906.8|111934|111909|111934|111909|111928.5|111903.5|14
1737143620000|2025-01-17 19:53:40|111934.3|111909.3|111932.1|111907.1|111935.9|111910.9|111930.6|111905.6|15
1737143630000|2025-01-17 19:53:50|111932.4|111907.4|111921|111896|111932.4|111907.4|111920.5|111895.5|26
1737143640000|2025-01-17 19:54:00|111919.9|111894.9|111918.4|111893.4|111920.9|111895.9|111917.4|111892.4|18
1737143650000|2025-01-17 19:54:10|111919.3|111894.3|111917.3|111892.3|111920.4|111895.4|111917.3|111892.3|7
1737143660000|2025-01-17 19:54:20|111914.4|111889.4|111910.3|111885.3|111914.4|111889.4|111908.5|111883.5|22
1737143670000|2025-01-17 19:54:30|111911.3|111886.3|111918.4|111893.4|111918.4|111893.4|111911.3|111886.3|7
1737143680000|2025-01-17 19:54:40|111918.3|111893.3|111917.8|111892.8|111918.4|111893.4|111916.9|111891.9|13
1737143690000|2025-01-17 19:54:50|111919|111894|111919.5|111894.5|111921.1|111896.1|111917.3|111892.3|8
1737143700000|2025-01-17 19:55:00|111919.6|111894.6|111921|111896|111921|111896|111918.1|111893.1|6
1737143710000|2025-01-17 19:55:10|111922.1|111897.1|111920.9|111895.9|111922.4|111897.4|111919.8|111894.8|9
1737143720000|2025-01-17 19:55:20|111921|111896|111922.2|111897.2|111922.8|111897.8|111919.9|111894.9|11
1737143730000|2025-01-17 19:55:30|111922.4|111897.4|111927.4|111902.4|111927.4|111902.4|111921.5|111896.5|29
1737143740000|2025-01-17 19:55:40|111929.5|111904.5|111935.5|111910.5|111935.5|111910.5|111929.5|111904.5|22
1737143750000|2025-01-17 19:55:50|111936.1|111911.1|111937.5|111912.5|111938.8|111913.8|111935|111910|9
1737143760000|2025-01-17 19:56:00|111936.8|111911.8|111928.8|111903.8|111942.2|111917.2|111925.6|111900.6|30
1737143770000|2025-01-17 19:56:10|111929.7|111904.7|111929.5|111904.5|111930.3|111905.3|111927.2|111902.2|17
1737143780000|2025-01-17 19:56:20|111928|111903|111927.6|111902.6|111929.5|111904.5|111927.4|111902.4|9
1737143790000|2025-01-17 19:56:30|111926.6|111901.6|111922.9|111897.9|111926.6|111901.6|111920.7|111895.7|17
1737143800000|2025-01-17 19:56:40|111921.9|111896.9|111909.8|111884.8|111922.4|111897.4|111908|111883|25
1737143810000|2025-01-17 19:56:50|111910.8|111885.8|111908.6|111883.6|111910.8|111885.8|111908.6|111883.6|10
1737143820000|2025-01-17 19:57:00|111909.7|111884.7|111915.5|111890.5|111915.9|111890.9|111909.7|111884.7|16
1737143830000|2025-01-17 19:57:10|111916.5|111891.5|111917.7|111892.7|111919.3|111894.3|111909.8|111884.8|30
1737143840000|2025-01-17 19:57:20|111916.9|111891.9|111918.3|111893.3|111918.3|111893.3|111916.4|111891.4|8
1737143850000|2025-01-17 19:57:30|111918.8|111893.8|111915.9|111890.9|111924.6|111899.6|111914.6|111889.6|15
1737143860000|2025-01-17 19:57:40|111915.7|111890.7|111917.2|111892.2|111917.4|111892.4|111914|111889|19
1737143870000|2025-01-17 19:57:50|111917.3|111892.3|111918|111893|111918.7|111893.7|111914.6|111889.6|23
1737143880000|2025-01-17 19:58:00|111918.7|111893.7|111921.8|111896.8|111921.8|111896.8|111918.7|111893.7|12
1737143890000|2025-01-17 19:58:10|111922.2|111897.2|111911.9|111886.9|111922.2|111897.2|111910.6|111885.6|23
1737143900000|2025-01-17 19:58:20|111911.4|111886.4|111912.5|111887.5|111913.3|111888.3|111909.1|111884.1|7
1737143910000|2025-01-17 19:58:30|111913.3|111888.3|111913.4|111888.4|111913.4|111888.4|111913.3|111888.3|2
1737143920000|2025-01-17 19:58:40|111908.1|111883.1|111910|111885|111911|111886|111907.7|111882.7|6
1737143930000|2025-01-17 19:58:50|111911|111886|111917.5|111892.5|111917.8|111892.8|111910.1|111885.1|16
1737143940000|2025-01-17 19:59:00|111918.5|111893.5|111920.9|111895.9|111920.9|111895.9|111917.4|111892.4|28
1737143950000|2025-01-17 19:59:10|111921.5|111896.5|111915.4|111890.4|111921.5|111896.5|111913.5|111888.5|19
1737143960000|2025-01-17 19:59:20|111916|111891|111922.7|111897.7|111922.7|111897.7|111916|111891|17
1737143970000|2025-01-17 19:59:30|111924.9|111899.9|111925.1|111900.1|111925.1|111900.1|111922.7|111897.7|14
1737143980000|2025-01-17 19:59:40|111926.1|111901.1|111921.4|111896.4|111926.1|111901.1|111915.3|111890.3|17
1737143990000|2025-01-17 19:59:50|111920.4|111895.4|111925.4|111900.4|111928|111903|111919.8|111894.8|26
1737144000000|2025-01-17 20:00:00|111926.4|111901.4|111933.4|111908.4|111941.4|111916.4|111926.4|111901.4|24
1737144010000|2025-01-17 20:00:10|111932.5|111907.5|111927.3|111902.3|111934.5|111909.5|111926.9|111901.9|19
1737144020000|2025-01-17 20:00:20|111926.9|111901.9|111932.4|111907.4|111934.1|111909.1|111926.9|111901.9|12
1737144030000|2025-01-17 20:00:30|111932.1|111907.1|111934.1|111909.1|111935.5|111910.5|111929.2|111904.2|12
1737144040000|2025-01-17 20:00:40|111934.9|111909.9|111934.1|111909.1|111935.7|111910.7|111934.1|111909.1|8
1737144050000|2025-01-17 20:00:50|111934|111909|111927.7|111902.7|111941.1|111916.1|111927.3|111902.3|16
1737144060000|2025-01-17 20:01:00|111928.6|111903.6|111906.7|111881.7|111932.1|111907.1|111905.5|111880.5|26
1737144070000|2025-01-17 20:01:10|111906.6|111881.6|111903.6|111878.6|111907.4|111882.4|111903.5|111878.5|16
1737144080000|2025-01-17 20:01:20|111904|111879|111905.2|111880.2|111905.2|111880.2|111900.6|111875.6|21
1737144090000|2025-01-17 20:01:30|111906.2|111881.2|111906.2|111881.2|111906.2|111881.2|111906.2|111881.2|1
1737144100000|2025-01-17 20:01:40|111905.6|111880.6|111910.9|111885.9|111911.2|111886.2|111905.6|111880.6|11
1737144110000|2025-01-17 20:01:50|111910.5|111885.5|111921.9|111871.9|111922.9|111886.8|111904.2|111871.3|17
1737144120000|2025-01-17 20:02:00|111921.2|111871.2|111923.9|111873.9|111927.6|111877.6|111920.4|111870.4|24
1737144130000|2025-01-17 20:02:10|111925.8|111875.8|111925.4|111875.4|111925.8|111875.8|111919.6|111869.6|20
1737144140000|2025-01-17 20:02:20|111924.1|111874.1|111931.1|111881.1|111931.1|111881.1|111923.8|111873.8|27
1737144150000|2025-01-17 20:02:30|111931.2|111881.2|111929.4|111879.4|111934.8|111884.8|111928.5|111878.5|26
1737144160000|2025-01-17 20:02:40|111930.3|111880.3|111928.5|111878.5|111935.4|111885.4|111921.5|111871.5|28
1737144170000|2025-01-17 20:02:50|111929.4|111879.4|111924.8|111874.8|111930.2|111880.2|111924.8|111874.8|14
1737144180000|2025-01-17 20:03:00|111923.8|111873.8|111928|111878|111929|111879|111922.9|111872.9|13
1737144190000|2025-01-17 20:03:10|111929.1|111879.1|111930.6|111880.6|111930.6|111880.6|111927.9|111877.9|5
1737144200000|2025-01-17 20:03:20|111931.4|111881.4|111932.1|111882.1|111933.6|111883.6|111931.1|111881.1|9
1737144210000|2025-01-17 20:03:30|111931.8|111881.8|111930.4|111880.4|111932.1|111882.1|111929.4|111879.4|7
1737144220000|2025-01-17 20:03:40|111930.6|111880.6|111931.8|111881.8|111932.1|111882.1|111930.6|111880.6|4
1737144230000|2025-01-17 20:03:50|111932.6|111882.6|111938|111888|111938.4|111888.4|111932.6|111882.6|5
1737144240000|2025-01-17 20:04:00|111938.1|111888.1|111941|111891|111941.3|111891.3|111938|111888|7
1737144250000|2025-01-17 20:04:10|111940.5|111890.5|111949|111899|111950.7|111900.7|111939.2|111889.2|27
1737144260000|2025-01-17 20:04:20|111947.3|111897.3|111951.6|111901.6|111952.2|111902.2|111945.7|111895.7|24
1737144270000|2025-01-17 20:04:30|111950.9|111900.9|111943.4|111893.4|111950.9|111900.9|111940.2|111890.2|24
1737144280000|2025-01-17 20:04:40|111942.9|111892.9|111941.9|111891.9|111944.1|111894.1|111941|111891|8
1737144290000|2025-01-17 20:04:50|111939.4|111889.4|111933.7|111883.7|111939.4|111889.4|111932.3|111882.3|22
1737144300000|2025-01-17 20:05:00|111933.2|111883.2|111932.6|111882.6|111934.7|111884.7|111926.6|111876.6|19
1737144310000|2025-01-17 20:05:10|111931.8|111881.8|111925.6|111875.6|111931.8|111881.8|111925.6|111875.6|9
1737144320000|2025-01-17 20:05:20|111925.4|111875.4|111924.9|111874.9|111927.3|111877.3|111922.8|111872.8|10
1737144330000|2025-01-17 20:05:30|111926.8|111876.8|111931.5|111881.5|111932.3|111882.3|111925.8|111875.8|21
1737144340000|2025-01-17 20:05:40|111931|111881|111934.8|111884.8|111934.8|111884.8|111930.4|111880.4|20
1737144350000|2025-01-17 20:05:50|111935.5|111885.5|111937.4|111887.4|111937.4|111887.4|111932.6|111882.6|10
1737144360000|2025-01-17 20:06:00|111938.6|111888.6|111934.7|111884.7|111938.6|111888.6|111932.1|111882.1|12
1737144370000|2025-01-17 20:06:10|111935.4|111885.4|111934.7|111884.7|111936.9|111886.9|111931.6|111881.6|9
1737144380000|2025-01-17 20:06:20|111934.3|111884.3|111929.2|111879.2|111934.3|111884.3|111926.9|111876.9|32
1737144390000|2025-01-17 20:06:30|111930.4|111880.4|111933.2|111883.2|111933.2|111883.2|111927.1|111877.1|27
1737144400000|2025-01-17 20:06:40|111934|111884|111932.1|111882.1|111934.5|111884.5|111931.1|111881.1|15
1737144410000|2025-01-17 20:06:50|111933.3|111883.3|111933.3|111883.3|111933.3|111883.3|111931.6|111881.6|7
1737144420000|2025-01-17 20:07:00|111931.7|111881.7|111932.5|111882.5|111933.4|111883.4|111931.7|111881.7|12
1737144430000|2025-01-17 20:07:10|111930.5|111880.5|111938|111888|111938.6|111888.6|111929.5|111879.5|13
1737144440000|2025-01-17 20:07:20|111938.4|111888.4|111939.8|111889.8|111941.3|111891.3|111938.4|111888.4|14
1737144450000|2025-01-17 20:07:30|111938.7|111888.7|111943.5|111893.5|111943.5|111893.5|111927.9|111877.9|30
1737144460000|2025-01-17 20:07:40|111942.4|111892.4|111943.2|111893.2|111943.2|111893.2|111941.9|111891.9|9
1737144470000|2025-01-17 20:07:50|111942.7|111892.7|111936.9|111886.9|111942.7|111892.7|111936.9|111886.9|12
1737144480000|2025-01-17 20:08:00|111938.1|111888.1|111937.1|111887.1|111938.1|111888.1|111935.4|111885.4|12
1737144490000|2025-01-17 20:08:10|111937.9|111887.9|111937.2|111887.2|111937.9|111887.9|111935.3|111885.3|10
1737144500000|2025-01-17 20:08:20|111937.9|111887.9|111948|111898|111949.2|111899.2|111937.9|111887.9|11
1737144510000|2025-01-17 20:08:30|111948.8|111898.8|111947.8|111897.8|111949.3|111899.3|111947.8|111897.8|9
1737144520000|2025-01-17 20:08:40|111948.9|111898.9|111948.2|111898.2|111949.1|111899.1|111947.8|111897.8|11
1737144530000|2025-01-17 20:08:50|111947.2|111897.2|111946.5|111896.5|111947.2|111897.2|111943.3|111893.3|6
1737144540000|2025-01-17 20:09:00|111947.7|111897.7|111951.5|111901.5|111954.2|111904.2|111947.7|111897.7|14
1737144550000|2025-01-17 20:09:10|111952.3|111902.3|111953|111903|111953.6|111903.6|111948.9|111898.9|9
1737144560000|2025-01-17 20:09:20|111952.3|111902.3|111953.2|111903.2|111954.3|111904.3|111952.3|111902.3|6
1737144570000|2025-01-17 20:09:30|111952.4|111902.4|111950.1|111900.1|111952.4|111902.4|111945.5|111895.5|12
1737144580000|2025-01-17 20:09:40|111948.9|111898.9|111938.4|111888.4|111948.9|111898.9|111938.4|111888.4|18
1737144590000|2025-01-17 20:09:50|111938.8|111888.8|111932.1|111882.1|111941.3|111891.3|111930.8|111880.8|30
1737144600000|2025-01-17 20:10:00|111931.4|111881.4|111928|111878|111932.1|111882.1|111926.8|111876.8|28
1737144610000|2025-01-17 20:10:10|111927.1|111877.1|111922.4|111872.4|111928|111878|111920.9|111870.9|40
1737144620000|2025-01-17 20:10:20|111925|111875|111918|111868|111925.5|111875.5|111916.9|111866.9|20
1737144630000|2025-01-17 20:10:30|111919.2|111869.2|111924.5|111874.5|111925.2|111875.2|111919.2|111869.2|14
1737144640000|2025-01-17 20:10:40|111922.2|111872.2|111927.4|111877.4|111927.4|111877.4|111918.8|111868.8|21
1737144650000|2025-01-17 20:10:50|111925.1|111875.1|111927.4|111877.4|111927.4|111877.4|111925.1|111875.1|10
1737144660000|2025-01-17 20:11:00|111927.9|111877.9|111926.7|111876.7|111928.3|111878.3|111924.9|111874.9|18
1737144670000|2025-01-17 20:11:10|111927.8|111877.8|111937.8|111887.8|111942.7|111892.7|111927.8|111877.8|17
1737144680000|2025-01-17 20:11:20|111939|111889|111945.1|111895.1|111945.1|111895.1|111938.9|111888.9|10
1737144690000|2025-01-17 20:11:30|111945.2|111895.2|111942.1|111892.1|111947.5|111897.5|111942.1|111892.1|6
1737144700000|2025-01-17 20:11:40|111942.6|111892.6|111942.7|111892.7|111946.7|111896.7|111939.7|111889.7|14
1737144710000|2025-01-17 20:11:50|111940.3|111890.3|111940.2|111890.2|111942.7|111892.7|111939|111889|9
1737144720000|2025-01-17 20:12:00|111939.3|111889.3|111940.6|111890.6|111943.4|111893.4|111939.3|111889.3|6
1737144730000|2025-01-17 20:12:10|111943.5|111893.5|111944.1|111894.1|111946.5|111896.5|111939.1|111889.1|10
1737144740000|2025-01-17 20:12:20|111946.5|111896.5|111944.8|111894.8|111946.5|111896.5|111942.6|111892.6|9
1737144750000|2025-01-17 20:12:30|111945.5|111895.5|111950|111900|111950|111900|111945.5|111895.5|7
1737144760000|2025-01-17 20:12:40|111949.4|111899.4|111950.6|111900.6|111950.9|111900.9|111948.6|111898.6|5
1737144780000|2025-01-17 20:13:00|111949.6|111899.6|111948.6|111898.6|111949.6|111899.6|111946.4|111896.4|4
1737144790000|2025-01-17 20:13:10|111947.8|111897.8|111952.1|111902.1|111952.1|111902.1|111944.2|111894.2|12
1737144800000|2025-01-17 20:13:20|111952.6|111902.6|111958.6|111908.6|111958.6|111908.6|111952.6|111902.6|13
1737144810000|2025-01-17 20:13:30|111958.4|111908.4|111957.7|111907.7|111959.1|111909.1|111957.1|111907.1|13
1737144820000|2025-01-17 20:13:40|111957.3|111907.3|111958|111908|111958|111908|111957.3|111907.3|17
1737144830000|2025-01-17 20:13:50|111956.8|111906.8|111950.4|111900.4|111956.8|111906.8|111948.6|111898.6|14
1737144840000|2025-01-17 20:14:00|111949.2|111899.2|111949.5|111899.5|111951|111901|111946.5|111896.5|13
1737144850000|2025-01-17 20:14:10|111949.1|111899.1|111962.8|111912.8|111966.1|111916.1|111946.2|111896.2|18
1737144860000|2025-01-17 20:14:20|111962.1|111912.1|111960.1|111910.1|111962.1|111912.1|111960|111910|10
1737144870000|2025-01-17 20:14:30|111961.1|111911.1|111961.6|111911.6|111961.6|111911.6|111961.1|111911.1|4
1737144880000|2025-01-17 20:14:40|111960.9|111910.9|111948.3|111898.3|111960.9|111910.9|111948.3|111898.3|11
1737144890000|2025-01-17 20:14:50|111951|111901|111953.4|111903.4|111954|111904|111948.7|111898.7|17
1737144900000|2025-01-17 20:15:00|111953.8|111903.8|111949.1|111899.1|111960.9|111910.9|111949.1|111899.1|24
1737144910000|2025-01-17 20:15:10|111948.9|111898.9|111958.3|111908.3|111958.3|111908.3|111944.1|111894.1|20
1737144920000|2025-01-17 20:15:20|111958.1|111908.1|111958.6|111908.6|111958.6|111908.6|111957.3|111907.3|14
1737144930000|2025-01-17 20:15:30|111958.7|111908.7|111957.7|111907.7|111958.7|111908.7|111957.7|111907.7|12
1737144940000|2025-01-17 20:15:40|111958.7|111908.7|111961.1|111911.1|111961.8|111911.8|111954.2|111904.2|20
1737144950000|2025-01-17 20:15:50|111961.8|111911.8|111961.1|111911.1|111961.8|111911.8|111960.2|111910.2|6
1737144960000|2025-01-17 20:16:00|111960.2|111910.2|111960.9|111910.9|111964.4|111914.4|111959.9|111909.9|12
1737144970000|2025-01-17 20:16:10|111960.1|111910.1|111957.9|111907.9|111960.9|111910.9|111957.9|111907.9|10
1737144980000|2025-01-17 20:16:20|111956.6|111906.6|111955.7|111905.7|111958.7|111908.7|111951.1|111901.1|17
1737144990000|2025-01-17 20:16:30|111953.6|111903.6|111952.8|111902.8|111957.5|111907.5|111951.1|111901.1|14
1737145000000|2025-01-17 20:16:40|111954.2|111904.2|111954.2|111904.2|111955.5|111905.5|111952.8|111902.8|16
1737145010000|2025-01-17 20:16:50|111953.8|111903.8|111953.6|111903.6|111955.3|111905.3|111952.3|111902.3|11
1737145020000|2025-01-17 20:17:00|111953.9|111903.9|111955.4|111905.4|111963.8|111913.8|111953.9|111903.9|21
1737145030000|2025-01-17 20:17:10|111956.4|111906.4|111944|111894|111956.4|111906.4|111941.9|111891.9|17
1737145040000|2025-01-17 20:17:20|111943.7|111893.7|111943.4|111893.4|111943.7|111893.7|111942.5|111892.5|5
1737145050000|2025-01-17 20:17:30|111945.5|111895.5|111948|111898|111949|111899|111944.5|111894.5|6
1737145060000|2025-01-17 20:17:40|111951.3|111901.3|111954.9|111904.9|111955.5|111905.5|111949.3|111899.3|16
1737145070000|2025-01-17 20:17:50|111954.2|111904.2|111955.9|111905.9|111956.9|111906.9|111951.7|111901.7|9
1737145080000|2025-01-17 20:18:00|111956.4|111906.4|111942.5|111892.5|111956.4|111906.4|111942.5|111892.5|12
1737145090000|2025-01-17 20:18:10|111943.6|111893.6|111941.4|111891.4|111946.5|111896.5|111941.4|111891.4|10
1737145100000|2025-01-17 20:18:20|111942|111892|111942|111892|111942|111892|111941.4|111891.4|7
1737145110000|2025-01-17 20:18:30|111942.2|111892.2|111941.6|111891.6|111943.4|111893.4|111941.6|111891.6|7
1737145120000|2025-01-17 20:18:40|111941.1|111891.1|111932.9|111882.9|111941.1|111891.1|111930.9|111880.9|20
1737145130000|2025-01-17 20:18:50|111931.8|111881.8|111933.6|111883.6|111934.6|111884.6|111931|111881|6
1737145140000|2025-01-17 20:19:00|111932.6|111882.6|111909.2|111859.2|111932.6|111882.6|111907.9|111857.9|24
1737145150000|2025-01-17 20:19:10|111909.5|111859.5|111906.1|111856.1|111909.7|111859.7|111906.1|111856.1|14
1737145160000|2025-01-17 20:19:20|111905.8|111855.8|111906.8|111856.8|111906.8|111856.8|111905.8|111855.8|4
1737145170000|2025-01-17 20:19:30|111905.8|111855.8|111906.6|111856.6|111906.8|111856.8|111905.8|111855.8|3
1737145180000|2025-01-17 20:19:40|111906.4|111856.4|111904.2|111854.2|111906.4|111856.4|111904.2|111854.2|2
1737145200000|2025-01-17 20:20:00|111905.3|111855.3|111900.8|111850.8|111905.3|111855.3|111896.8|111846.8|17
1737145210000|2025-01-17 20:20:10|111900.6|111850.6|111898.8|111848.8|111901.6|111851.6|111898.6|111848.6|7
1737145220000|2025-01-17 20:20:20|111898.6|111848.6|111899.3|111849.3|111899.3|111849.3|111896.9|111846.9|6
1737145230000|2025-01-17 20:20:30|111897.4|111847.4|111899.8|111849.8|111900|111850|111897.4|111847.4|6
1737145240000|2025-01-17 20:20:40|111899.9|111849.9|111898|111848|111900.2|111850.2|111898|111848|5
1737145250000|2025-01-17 20:20:50|111897.4|111847.4|111893.3|111843.3|111899.5|111849.5|111892.8|111842.8|14
1737145260000|2025-01-17 20:21:00|111893.7|111843.7|111894.6|111844.6|111896.4|111846.4|111893.2|111843.2|9
1737145270000|2025-01-17 20:21:10|111894.8|111844.8|111897|111847|111897.1|111847.1|111894.8|111844.8|8
1737145280000|2025-01-17 20:21:20|111896.4|111846.4|111897.7|111847.7|111898.1|111848.1|111893.9|111843.9|12
1737145290000|2025-01-17 20:21:30|111898.8|111848.8|111892.2|111842.2|111899.2|111849.2|111892.2|111842.2|15
1737145300000|2025-01-17 20:21:40|111892.9|111842.9|111898.6|111848.6|111898.6|111848.6|111892.1|111842.1|13
1737145310000|2025-01-17 20:21:50|111897.7|111847.7|111901.7|111851.7|111902.4|111852.4|111897.7|111847.7|18
1737145320000|2025-01-17 20:22:00|111902.7|111852.7|111900.1|111850.1|111903.2|111853.2|111898.1|111848.1|17
1737145330000|2025-01-17 20:22:10|111898.2|111848.2|111897.6|111847.6|111898.2|111848.2|111896.4|111846.4|6
1737145340000|2025-01-17 20:22:20|111899.1|111849.1|111915.3|111865.3|111915.3|111865.3|111899.1|111849.1|26
1737145350000|2025-01-17 20:22:30|111911.2|111861.2|111908.6|111858.6|111912.1|111862.1|111908.6|111858.6|14
1737145360000|2025-01-17 20:22:40|111908.2|111858.2|111915.4|111865.4|111916.5|111866.5|111907.4|111857.4|10
1737145370000|2025-01-17 20:22:50|111916.4|111866.4|111913.9|111863.9|111916.6|111866.6|111913.6|111863.6|12
1737145380000|2025-01-17 20:23:00|111913.8|111863.8|111925.1|111875.1|111926.3|111876.3|111913.8|111863.8|22
1737145390000|2025-01-17 20:23:10|111923.6|111873.6|111920.6|111870.6|111927.4|111877.4|111919|111869|28
1737145400000|2025-01-17 20:23:20|111921.7|111871.7|111920.2|111870.2|111924.3|111874.3|111920.2|111870.2|17
1737145410000|2025-01-17 20:23:30|111921.4|111871.4|111925.9|111875.9|111925.9|111875.9|111921.4|111871.4|15
1737145420000|2025-01-17 20:23:40|111925|111875|111914.7|111864.7|111925.9|111875.9|111913.6|111863.6|41
1737145430000|2025-01-17 20:23:50|111916.9|111866.9|111914.9|111864.9|111917.4|111867.4|111914.7|111864.7|21
1737145440000|2025-01-17 20:24:00|111916.2|111866.2|111912|111862|111916.2|111866.2|111903.4|111853.4|36
1737145450000|2025-01-17 20:24:10|111910.9|111860.9|111910.1|111860.1|111913|111863|111910.1|111860.1|15
1737145460000|2025-01-17 20:24:20|111910.6|111860.6|111915.2|111865.2|111921.6|111871.6|111910.6|111860.6|25
1737145470000|2025-01-17 20:24:30|111916|111866|111915.5|111865.5|111917.3|111867.3|111914.3|111864.3|9
1737145480000|2025-01-17 20:24:40|111915.7|111865.7|111918.5|111868.5|111923.5|111873.5|111915.7|111865.7|25
1737145490000|2025-01-17 20:24:50|111918.9|111868.9|111911.7|111861.7|111920.6|111870.6|111910.5|111860.5|20
1737145500000|2025-01-17 20:25:00|111912.1|111862.1|111904.7|111854.7|111915.3|111865.3|111903.8|111853.8|17
1737145510000|2025-01-17 20:25:10|111905.8|111855.8|111908.8|111858.8|111913.2|111863.2|111905.8|111855.8|5
1737145520000|2025-01-17 20:25:20|111908.6|111858.6|111908.9|111858.9|111908.9|111858.9|111907|111857|5
1737145540000|2025-01-17 20:25:40|111908.6|111858.6|111908.6|111858.6|111908.6|111858.6|111908.6|111858.6|1
1737145550000|2025-01-17 20:25:50|111908.1|111858.1|111908.7|111858.7|111909.3|111859.3|111907.6|111857.6|5
1737145560000|2025-01-17 20:26:00|111907.6|111857.6|111905.1|111855.1|111908|111858|111904.2|111854.2|15
1737145570000|2025-01-17 20:26:10|111905.8|111855.8|111909.7|111859.7|111912.3|111862.3|111903.8|111853.8|25
1737145580000|2025-01-17 20:26:20|111909.6|111859.6|111908.7|111858.7|111910.3|111860.3|111907|111857|13
1737145590000|2025-01-17 20:26:30|111908.8|111858.8|111900.7|111850.7|111911|111861|111900.7|111850.7|8
1737145600000|2025-01-17 20:26:40|111900.4|111850.4|111903.9|111853.9|111905.4|111855.4|111900.4|111850.4|9
1737145610000|2025-01-17 20:26:50|111904.7|111854.7|111905|111855|111906.7|111856.7|111903.7|111853.7|29
1737145620000|2025-01-17 20:27:00|111904.8|111854.8|111903.9|111853.9|111905|111855|111903.9|111853.9|12
1737145630000|2025-01-17 20:27:10|111904|111854|111903.5|111853.5|111904.5|111854.5|111902.5|111852.5|13
1737145640000|2025-01-17 20:27:20|111904.2|111854.2|111901|111851|111910.6|111860.6|111900.8|111850.8|20
1737145650000|2025-01-17 20:27:30|111903.7|111853.7|111908.2|111858.2|111911.7|111861.7|111903.7|111853.7|28
1737145660000|2025-01-17 20:27:40|111909.7|111859.7|111915.7|111865.7|111918.4|111868.4|111907.6|111857.6|27
1737145670000|2025-01-17 20:27:50|111914.3|111864.3|111908.2|111858.2|111914.7|111864.7|111906.8|111856.8|26
1737145680000|2025-01-17 20:28:00|111908.1|111858.1|111908|111858|111911.1|111861.1|111907.7|111857.7|22
1737145690000|2025-01-17 20:28:10|111911.2|111861.2|111912.2|111862.2|111912.3|111862.3|111908.3|111858.3|11
1737145700000|2025-01-17 20:28:20|111913.8|111863.8|111913.1|111863.1|111914.3|111864.3|111911.3|111861.3|13
1737145710000|2025-01-17 20:28:30|111912.3|111862.3|111912.3|111862.3|111914.4|111864.4|111909.9|111859.9|15
1737145720000|2025-01-17 20:28:40|111912.7|111862.7|111903|111853|111913.6|111863.6|111903|111853|22
1737145730000|2025-01-17 20:28:50|111901.4|111851.4|111897|111847|111901.7|111851.7|111895.4|111845.4|21
1737145740000|2025-01-17 20:29:00|111896.8|111846.8|111896.6|111846.6|111902.8|111852.8|111894.8|111844.8|19
1737145750000|2025-01-17 20:29:10|111897.7|111847.7|111898.9|111848.9|111901.7|111851.7|111894.5|111844.5|20
1737145760000|2025-01-17 20:29:20|111898.6|111848.6|111896.5|111846.5|111898.6|111848.6|111893.7|111843.7|14
1737145770000|2025-01-17 20:29:30|111896|111846|111896.5|111846.5|111896.5|111846.5|111896|111846|8
1737145780000|2025-01-17 20:29:40|111897.2|111847.2|111893.8|111843.8|111897.2|111847.2|111891.2|111841.2|14
1737145790000|2025-01-17 20:29:50|111892.6|111842.6|111898.6|111848.6|111900.8|111850.8|111891.6|111841.6|24
1737145800000|2025-01-17 20:30:00|111899.7|111849.7|111894.4|111844.4|111899.7|111849.7|111894.3|111844.3|7
1737145810000|2025-01-17 20:30:10|111895.2|111845.2|111891.2|111841.2|111895.2|111845.2|111891.2|111841.2|5
1737145820000|2025-01-17 20:30:20|111890.3|111840.3|111889.5|111839.5|111890.9|111840.9|111886.6|111836.6|8
1737145830000|2025-01-17 20:30:30|111890|111840|111894|111844|111896.6|111846.6|111890|111840|7
1737145840000|2025-01-17 20:30:40|111894.8|111844.8|111890.5|111840.5|111894.8|111844.8|111890.5|111840.5|6
1737145850000|2025-01-17 20:30:50|111890|111840|111888.1|111838.1|111890|111840|111882.3|111832.3|15
1737145860000|2025-01-17 20:31:00|111887.1|111837.1|111888.1|111838.1|111889.7|111839.7|111887.1|111837.1|10
1737145870000|2025-01-17 20:31:10|111889.7|111839.7|111871.5|111821.5|111889.7|111839.7|111869.8|111819.8|26
1737145880000|2025-01-17 20:31:20|111872.5|111822.5|111871.6|111821.6|111877.2|111827.2|111870.3|111820.3|11
1737145890000|2025-01-17 20:31:30|111873.3|111823.3|111874.1|111824.1|111878|111828|111871.6|111821.6|20
1737145900000|2025-01-17 20:31:40|111872.8|111822.8|111871.6|111821.6|111874.5|111824.5|111870.4|111820.4|12
1737145910000|2025-01-17 20:31:50|111870.4|111820.4|111871.6|111821.6|111871.9|111821.9|111870.4|111820.4|7
1737145920000|2025-01-17 20:32:00|111871.3|111821.3|111870.4|111820.4|111871.8|111821.8|111870.4|111820.4|8
1737145930000|2025-01-17 20:32:10|111871.3|111821.3|111871.1|111821.1|111874.5|111824.5|111869.5|111819.5|12
1737145940000|2025-01-17 20:32:20|111872.6|111822.6|111869.8|111819.8|111873.3|111823.3|111868.9|111818.9|10
1737145950000|2025-01-17 20:32:30|111870.2|111820.2|111866.6|111816.6|111870.2|111820.2|111866.6|111816.6|5
1737145960000|2025-01-17 20:32:40|111867.8|111817.8|111872.1|111822.1|111872.6|111822.6|111867.8|111817.8|16
1737145970000|2025-01-17 20:32:50|111874.4|111824.4|111876.9|111826.9|111877.4|111827.4|111874.4|111824.4|18
1737145980000|2025-01-17 20:33:00|111877.4|111827.4|111870.3|111820.3|111878.1|111828.1|111870.3|111820.3|13
1737145990000|2025-01-17 20:33:10|111871.3|111821.3|111870|111820|111873.8|111823.8|111870|111820|11
1737146000000|2025-01-17 20:33:20|111869.3|111819.3|111869.9|111819.9|111870|111820|111869.2|111819.2|6
1737146010000|2025-01-17 20:33:30|111869.2|111819.2|111874.9|111824.9|111874.9|111824.9|111868.5|111818.5|12
1737146020000|2025-01-17 20:33:40|111875.6|111825.6|111875.2|111825.2|111876.4|111826.4|111874.5|111824.5|4
1737146030000|2025-01-17 20:33:50|111874.2|111824.2|111873.4|111823.4|111874.2|111824.2|111872.6|111822.6|4
1737146040000|2025-01-17 20:34:00|111872.7|111822.7|111874.1|111824.1|111874.1|111824.1|111870.8|111820.8|7
1737146050000|2025-01-17 20:34:10|111874.2|111824.2|111873.9|111823.9|111874.2|111824.2|111873|111823|5
1737146060000|2025-01-17 20:34:20|111873.2|111823.2|111873.5|111823.5|111873.5|111823.5|111873.2|111823.2|2
1737146070000|2025-01-17 20:34:30|111873.3|111823.3|111870.6|111820.6|111873.3|111823.3|111869.6|111819.6|6
1737146080000|2025-01-17 20:34:40|111870.4|111820.4|111873.2|111823.2|111878.9|111828.9|111870.4|111820.4|12
1737146090000|2025-01-17 20:34:50|111873.8|111823.8|111874.9|111824.9|111874.9|111824.9|111873.8|111823.8|4
1737146100000|2025-01-17 20:35:00|111875.9|111825.9|111876.6|111826.6|111877.6|111827.6|111875.8|111825.8|8
1737146110000|2025-01-17 20:35:10|111876.3|111826.3|111876|111826|111876.3|111826.3|111876|111826|2
1737146120000|2025-01-17 20:35:20|111878.4|111828.4|111882|111832|111882|111832|111878.4|111828.4|7
1737146130000|2025-01-17 20:35:30|111881.2|111831.2|111886|111836|111890.6|111840.6|111880.7|111830.7|21
1737146140000|2025-01-17 20:35:40|111886.6|111836.6|111890.3|111840.3|111893|111843|111886.6|111836.6|18
1737146150000|2025-01-17 20:35:50|111890|111840|111890|111840|111890|111840|111890|111840|1
1737146160000|2025-01-17 20:36:00|111888.8|111838.8|111895.3|111845.3|111895.3|111845.3|111888|111838|11
1737146170000|2025-01-17 20:36:10|111894|111844|111897.2|111847.2|111897.5|111847.5|111893.6|111843.6|15
1737146180000|2025-01-17 20:36:20|111898.2|111848.2|111893.5|111843.5|111898.3|111848.3|111893.5|111843.5|13
1737146190000|2025-01-17 20:36:30|111894.5|111844.5|111896.1|111846.1|111898.3|111848.3|111894.4|111844.4|15
1737146200000|2025-01-17 20:36:40|111897.6|111847.6|111907.1|111857.1|111907.8|111857.8|111896.3|111846.3|21
1737146210000|2025-01-17 20:36:50|111906.5|111856.5|111906.1|111856.1|111906.5|111856.5|111903.6|111853.6|11
1737146220000|2025-01-17 20:37:00|111905.1|111855.1|111900.5|111850.5|111905.1|111855.1|111900.5|111850.5|5
1737146230000|2025-01-17 20:37:10|111901|111851|111900.3|111850.3|111902.8|111852.8|111900.3|111850.3|8
1737146240000|2025-01-17 20:37:20|111899.8|111849.8|111902.9|111852.9|111903.9|111853.9|111899.5|111849.5|11
1737146250000|2025-01-17 20:37:30|111904|111854|111904.9|111854.9|111904.9|111854.9|111902|111852|11
1737146260000|2025-01-17 20:37:40|111905.6|111855.6|111914.8|111864.8|111916|111866|111905.6|111855.6|24
1737146270000|2025-01-17 20:37:50|111915.8|111865.8|111915.6|111865.6|111915.8|111865.8|111915.1|111865.1|4
1737146280000|2025-01-17 20:38:00|111915|111865|111915.5|111865.5|111917.5|111867.5|111915|111865|11
1737146290000|2025-01-17 20:38:10|111916|111866|111918.4|111868.4|111920.2|111870.2|111915.4|111865.4|7
1737146300000|2025-01-17 20:38:20|111917.9|111867.9|111917.3|111867.3|111919.5|111869.5|111917.3|111867.3|10
1737146310000|2025-01-17 20:38:30|111915.6|111865.6|111915.4|111865.4|111916.6|111866.6|111913.8|111863.8|15
1737146320000|2025-01-17 20:38:40|111916.5|111866.5|111915.9|111865.9|111917.2|111867.2|111914.2|111864.2|11
1737146330000|2025-01-17 20:38:50|111914.9|111864.9|111909.5|111859.5|111914.9|111864.9|111906.9|111856.9|10
1737146340000|2025-01-17 20:39:00|111908.8|111858.8|111910.3|111860.3|111910.3|111860.3|111907.8|111857.8|5
1737146350000|2025-01-17 20:39:10|111910.9|111860.9|111912.2|111862.2|111913.3|111863.3|111910.9|111860.9|6
1737146360000|2025-01-17 20:39:20|111911.5|111861.5|111911|111861|111911.5|111861.5|111911|111861|2
1737146370000|2025-01-17 20:39:30|111911.2|111861.2|111911.3|111861.3|111911.3|111861.3|111911|111861|3
1737146380000|2025-01-17 20:39:40|111910.5|111860.5|111910.5|111860.5|111910.5|111860.5|111910.5|111860.5|1
1737146390000|2025-01-17 20:39:50|111913|111863|111914|111864|111914|111864|111909.8|111859.8|16
1737146400000|2025-01-17 20:40:00|111915|111865|111920.5|111870.5|111921.2|111871.2|111915|111865|9
1737146410000|2025-01-17 20:40:10|111920.7|111870.7|111927.3|111877.3|111928|111878|111920.7|111870.7|12
1737146420000|2025-01-17 20:40:20|111928.8|111878.8|111928.2|111878.2|111930.3|111880.3|111927.7|111877.7|9
1737146430000|2025-01-17 20:40:30|111929.6|111879.6|111927.4|111877.4|111930|111880|111927.4|111877.4|8
1737146440000|2025-01-17 20:40:40|111927.8|111877.8|111927.8|111877.8|111929|111879|111927.8|111877.8|5
1737146450000|2025-01-17 20:40:50|111928.8|111878.8|111926.9|111876.9|111928.9|111878.9|111926.9|111876.9|7
1737146460000|2025-01-17 20:41:00|111927.1|111877.1|111928.1|111878.1|111928.1|111878.1|111927.1|111877.1|2
1737146470000|2025-01-17 20:41:10|111927.3|111877.3|111926.9|111876.9|111929.9|111879.9|111926.9|111876.9|9
1737146480000|2025-01-17 20:41:20|111928|111878|111928.5|111878.5|111928.5|111878.5|111928|111878|2
1737146500000|2025-01-17 20:41:40|111929|111879|111928.7|111878.7|111930|111880|111928.7|111878.7|6
1737146510000|2025-01-17 20:41:50|111927.7|111877.7|111929|111879|111929|111879|111927.7|111877.7|2
1737146520000|2025-01-17 20:42:00|111930|111880|111939.4|111889.4|111941.8|111891.8|111930|111880|17
1737146530000|2025-01-17 20:42:10|111940.6|111890.6|111945.6|111895.6|111949.2|111899.2|111939.3|111889.3|23
1737146540000|2025-01-17 20:42:20|111944.6|111894.6|111947.6|111897.6|111947.6|111897.6|111943.6|111893.6|8
1737146550000|2025-01-17 20:42:30|111948.9|111898.9|111950.3|111900.3|111950.7|111900.7|111947.8|111897.8|8
1737146560000|2025-01-17 20:42:40|111949.8|111899.8|111935.8|111885.8|111949.8|111899.8|111934|111884|17
1737146570000|2025-01-17 20:42:50|111934.7|111884.7|111935.9|111885.9|111935.9|111885.9|111933.6|111883.6|4
1737146580000|2025-01-17 20:43:00|111936.8|111886.8|111940.1|111890.1|111940.1|111890.1|111936.8|111886.8|7
1737146590000|2025-01-17 20:43:10|111939.1|111889.1|111935.6|111885.6|111939.1|111889.1|111935.1|111885.1|9
1737146600000|2025-01-17 20:43:20|111936.5|111886.5|111935.2|111885.2|111938.5|111888.5|111935.2|111885.2|10
1737146610000|2025-01-17 20:43:30|111934.7|111884.7|111933.6|111883.6|111934.7|111884.7|111932.5|111882.5|8
1737146620000|2025-01-17 20:43:40|111934.4|111884.4|111923.1|111873.1|111937.7|111887.7|111923.1|111873.1|13
1737146630000|2025-01-17 20:43:50|111925|111875|111928.7|111878.7|111928.7|111878.7|111922.7|111872.7|14
1737146640000|2025-01-17 20:44:00|111927.8|111877.8|111926.2|111876.2|111928.8|111878.8|111926.2|111876.2|5
1737146650000|2025-01-17 20:44:10|111927.1|111877.1|111927.9|111877.9|111929.4|111879.4|111927.1|111877.1|10
1737146660000|2025-01-17 20:44:20|111927.6|111877.6|111925.3|111875.3|111928.7|111878.7|111925.3|111875.3|7
1737146670000|2025-01-17 20:44:30|111924.4|111874.4|111920|111870|111924.7|111874.7|111920|111870|9
1737146680000|2025-01-17 20:44:40|111917.6|111867.6|111915.4|111865.4|111918.3|111868.3|111915.4|111865.4|6
1737146690000|2025-01-17 20:44:50|111915.1|111865.1|111913.9|111863.9|111915.1|111865.1|111913.9|111863.9|3
1737146700000|2025-01-17 20:45:00|111913.7|111863.7|111916|111866|111916|111866|111913.7|111863.7|3
1737146710000|2025-01-17 20:45:10|111918.4|111868.4|111923.5|111873.5|111923.5|111873.5|111918.4|111868.4|10
1737146720000|2025-01-17 20:45:20|111924.5|111874.5|111928.5|111878.5|111933.2|111883.2|111924.5|111874.5|11
1737146730000|2025-01-17 20:45:30|111929.2|111879.2|111937|111887|111937|111887|111929.2|111879.2|13
1737146740000|2025-01-17 20:45:40|111936.4|111886.4|111938|111888|111939.7|111889.7|111936.4|111886.4|8
1737146750000|2025-01-17 20:45:50|111937|111887|111937.9|111887.9|111938.4|111888.4|111936.2|111886.2|9
1737146760000|2025-01-17 20:46:00|111938.2|111888.2|111937.3|111887.3|111938.2|111888.2|111935.8|111885.8|5
1737146770000|2025-01-17 20:46:10|111937.6|111887.6|111938.1|111888.1|111938.1|111888.1|111937.6|111887.6|4
1737146780000|2025-01-17 20:46:20|111937.6|111887.6|111946.7|111896.7|111948.5|111898.5|111937.6|111887.6|15
1737146790000|2025-01-17 20:46:30|111945.7|111895.7|111945|111895|111945.7|111895.7|111945|111895|2
1737146800000|2025-01-17 20:46:40|111945.7|111895.7|111946.1|111896.1|111946.1|111896.1|111945.7|111895.7|2
1737146820000|2025-01-17 20:47:00|111946.2|111896.2|111950.9|111900.9|111950.9|111900.9|111946.2|111896.2|8
1737146830000|2025-01-17 20:47:10|111948.8|111898.8|111948.5|111898.5|111948.8|111898.8|111947.5|111897.5|4
1737146840000|2025-01-17 20:47:20|111948.1|111898.1|111947.2|111897.2|111948.1|111898.1|111947.2|111897.2|2
1737146850000|2025-01-17 20:47:30|111947.9|111897.9|111947.9|111897.9|111947.9|111897.9|111947.9|111897.9|1
1737146860000|2025-01-17 20:47:40|111947.3|111897.3|111954.1|111904.1|111957.9|111907.9|111947.3|111897.3|8
1737146870000|2025-01-17 20:47:50|111953.6|111903.6|111943.8|111893.8|111953.6|111903.6|111942.7|111892.7|11
1737146880000|2025-01-17 20:48:00|111943.3|111893.3|111942.6|111892.6|111943.3|111893.3|111941.5|111891.5|6
1737146890000|2025-01-17 20:48:10|111942.3|111892.3|111941.2|111891.2|111942.6|111892.6|111941.2|111891.2|4
1737146900000|2025-01-17 20:48:20|111940.9|111890.9|111942.1|111892.1|111943.3|111893.3|111940.9|111890.9|5
1737146910000|2025-01-17 20:48:30|111941|111891|111934.1|111884.1|111941|111891|111932.8|111882.8|14
1737146920000|2025-01-17 20:48:40|111933.4|111883.4|111935.9|111885.9|111936.1|111886.1|111932.5|111882.5|11
1737146930000|2025-01-17 20:48:50|111935.2|111885.2|111935.7|111885.7|111938.9|111888.9|111931.6|111881.6|14
1737146940000|2025-01-17 20:49:00|111937|111887|111934|111884|111938.9|111888.9|111934|111884|8
1737146950000|2025-01-17 20:49:10|111933.3|111883.3|111931.1|111881.1|111933.3|111883.3|111931.1|111881.1|4
1737146960000|2025-01-17 20:49:20|111930.5|111880.5|111934.4|111884.4|111934.4|111884.4|111929.9|111879.9|10
1737146970000|2025-01-17 20:49:30|111935|111885|111936.1|111886.1|111937.6|111887.6|111935|111885|10
1737146980000|2025-01-17 20:49:40|111937.2|111887.2|111936.6|111886.6|111938.1|111888.1|111936|111886|5
1737146990000|2025-01-17 20:49:50|111935.4|111885.4|111934.8|111884.8|111935.4|111885.4|111934.8|111884.8|2
1737147000000|2025-01-17 20:50:00|111935.4|111885.4|111932.4|111882.4|111935.9|111885.9|111932.2|111882.2|9
1737147010000|2025-01-17 20:50:10|111932.9|111882.9|111933|111883|111933|111883|111932.9|111882.9|2
1737147020000|2025-01-17 20:50:20|111934.2|111884.2|111938.2|111888.2|111938.3|111888.3|111934.2|111884.2|11
1737147030000|2025-01-17 20:50:30|111939.4|111889.4|111947.4|111897.4|111947.4|111897.4|111938.5|111888.5|12
1737147040000|2025-01-17 20:50:40|111946.5|111896.5|111936.8|111886.8|111946.5|111896.5|111936.8|111886.8|13
1737147050000|2025-01-17 20:50:50|111936.9|111886.9|111934.4|111884.4|111936.9|111886.9|111934.4|111884.4|5
1737147060000|2025-01-17 20:51:00|111935.5|111885.5|111940.2|111890.2|111940.2|111890.2|111935.5|111885.5|12
1737147070000|2025-01-17 20:51:10|111941.1|111891.1|111944.1|111894.1|111946.2|111896.2|111939.2|111889.2|12
1737147080000|2025-01-17 20:51:20|111942.8|111892.8|111945.1|111895.1|111945.1|111895.1|111942.8|111892.8|4
1737147090000|2025-01-17 20:51:30|111944.1|111894.1|111944.6|111894.6|111944.6|111894.6|111943|111893|4
1737147100000|2025-01-17 20:51:40|111944|111894|111945.6|111895.6|111946.8|111896.8|111943.7|111893.7|9
1737147110000|2025-01-17 20:51:50|111946.2|111896.2|111947.4|111897.4|111947.4|111897.4|111946|111896|6
1737147120000|2025-01-17 20:52:00|111946.4|111896.4|111947.2|111897.2|111947.2|111897.2|111945.7|111895.7|4
1737147130000|2025-01-17 20:52:10|111947.3|111897.3|111946.4|111896.4|111947.3|111897.3|111946.4|111896.4|2
1737147140000|2025-01-17 20:52:20|111947.9|111897.9|111946.7|111896.7|111947.9|111897.9|111946.7|111896.7|3
1737147150000|2025-01-17 20:52:30|111946.6|111896.6|111946.6|111896.6|111946.6|111896.6|111946.6|111896.6|1
1737147160000|2025-01-17 20:52:40|111947.6|111897.6|111953|111903|111953|111903|111945.5|111895.5|14
1737147170000|2025-01-17 20:52:50|111952.5|111902.5|111952.5|111902.5|111952.5|111902.5|111952.5|111902.5|1
1737147180000|2025-01-17 20:53:00|111952.2|111902.2|111948.7|111898.7|111952.2|111902.2|111948.7|111898.7|6
1737147190000|2025-01-17 20:53:10|111950.1|111900.1|111950|111900|111951.5|111901.5|111949.5|111899.5|11
1737147200000|2025-01-17 20:53:20|111949.4|111899.4|111946.4|111896.4|111949.4|111899.4|111946.4|111896.4|4
1737147210000|2025-01-17 20:53:30|111946.1|111896.1|111946.1|111896.1|111946.1|111896.1|111946.1|111896.1|1
1737147230000|2025-01-17 20:53:50|111946.2|111896.2|111944.5|111894.5|111946.2|111896.2|111943.5|111893.5|7
1737147240000|2025-01-17 20:54:00|111943|111893|111936.9|111886.9|111943|111893|111936.2|111886.2|6
1737147260000|2025-01-17 20:54:20|111936.5|111886.5|111936|111886|111936.5|111886.5|111932.5|111882.5|9
1737147270000|2025-01-17 20:54:30|111936.5|111886.5|111934|111884|111936.5|111886.5|111932.8|111882.8|8
1737147280000|2025-01-17 20:54:40|111933|111883|111932.3|111882.3|111933|111883|111932.3|111882.3|2
1737147290000|2025-01-17 20:54:50|111933.3|111883.3|111928.8|111878.8|111933.3|111883.3|111928.8|111878.8|10
1737147300000|2025-01-17 20:55:00|111929.9|111879.9|111929|111879|111930.1|111880.1|111929|111879|3
1737147310000|2025-01-17 20:55:10|111930.3|111880.3|111933.8|111883.8|111933.8|111883.8|111930|111880|8
1737147320000|2025-01-17 20:55:20|111934.3|111884.3|111933|111883|111934.3|111884.3|111930.5|111880.5|9
1737147330000|2025-01-17 20:55:30|111932.5|111882.5|111930.6|111880.6|111935.7|111885.7|111928|111878|15
1737147340000|2025-01-17 20:55:40|111929.6|111879.6|111936.4|111886.4|111936.4|111886.4|111928.9|111878.9|14
1737147350000|2025-01-17 20:55:50|111935.8|111885.8|111931.9|111881.9|111935.8|111885.8|111931.9|111881.9|6
1737147360000|2025-01-17 20:56:00|111930.9|111880.9|111930.9|111880.9|111931.2|111881.2|111930.6|111880.6|5
1737147370000|2025-01-17 20:56:10|111931.8|111881.8|111936.6|111886.6|111936.6|111886.6|111931.8|111881.8|10
1737147380000|2025-01-17 20:56:20|111938.5|111888.5|111937.1|111887.1|111940.7|111890.7|111937.1|111887.1|7
1737147390000|2025-01-17 20:56:30|111937|111887|111937|111887|111937|111887|111937|111887|1
1737147400000|2025-01-17 20:56:40|111936.1|111886.1|111933.9|111883.9|111936.1|111886.1|111931.8|111881.8|13
1737147410000|2025-01-17 20:56:50|111933|111883|111934.5|111884.5|111936.1|111886.1|111933|111883|9
1737147420000|2025-01-17 20:57:00|111933.5|111883.5|111936.4|111886.4|111936.4|111886.4|111933.5|111883.5|7
1737147430000|2025-01-17 20:57:10|111935.9|111885.9|111952.3|111902.3|111962.6|111912.6|111934.8|111884.8|18
1737147440000|2025-01-17 20:57:20|111951.8|111901.8|111957.1|111907.1|111958.2|111908.2|111951.4|111901.4|10
1737147450000|2025-01-17 20:57:30|111958.1|111908.1|111955.4|111905.4|111958.7|111908.7|111954.9|111904.9|10
1737147460000|2025-01-17 20:57:40|111954|111904|111949.6|111899.6|111954.8|111904.8|111949.6|111899.6|11
1737147470000|2025-01-17 20:57:50|111949.4|111899.4|111949.4|111899.4|111950.7|111900.7|111947.6|111897.6|24
1737147480000|2025-01-17 20:58:00|111949.8|111899.8|111949.5|111899.5|111950.5|111900.5|111948.7|111898.7|7
1737147490000|2025-01-17 20:58:10|111947.6|111897.6|111947|111897|111949.1|111899.1|111947|111897|6
1737147500000|2025-01-17 20:58:20|111947.1|111897.1|111947.2|111897.2|111948.7|111898.7|111947.1|111897.1|4
1737147510000|2025-01-17 20:58:30|111946.2|111896.2|111952.5|111902.5|111953.7|111903.7|111946|111896|13
1737147520000|2025-01-17 20:58:40|111952|111902|111955.9|111905.9|111956.8|111906.8|111951.3|111901.3|14
1737147530000|2025-01-17 20:58:50|111956.6|111906.6|111958.8|111908.8|111959.6|111909.6|111954|111904|19
1737147540000|2025-01-17 20:59:00|111959.4|111909.4|111957.3|111907.3|111959.4|111909.4|111956.4|111906.4|10
1737147550000|2025-01-17 20:59:10|111956|111906|111956.5|111906.5|111958.3|111908.3|111956|111906|8
1737147560000|2025-01-17 20:59:20|111957.3|111907.3|111958.9|111908.9|111958.9|111908.9|111956.9|111906.9|4
1737147570000|2025-01-17 20:59:30|111958.5|111908.5|111964.5|111914.5|111964.5|111914.5|111958.2|111908.2|11
1737147580000|2025-01-17 20:59:40|111965.1|111915.1|111965.1|111915.1|111965.1|111915.1|111965.1|111915.1|1
1737147590000|2025-01-17 20:59:50|111963.9|111913.9|111957.3|111907.3|111967|111917|111955.4|111905.4|16
1737147600000|2025-01-17 21:00:00|111958|111908|111955.7|111905.7|111958|111908|111954.2|111904.2|17
1737147610000|2025-01-17 21:00:10|111956.2|111906.2|111975.6|111925.6|111976.1|111926.1|111955.7|111905.7|13
1737147620000|2025-01-17 21:00:20|111976.5|111926.5|111978.9|111928.9|111979.7|111929.7|111976.5|111926.5|13
1737147630000|2025-01-17 21:00:30|111977.7|111927.7|111968.9|111918.9|111977.7|111927.7|111968.9|111918.9|16
1737147640000|2025-01-17 21:00:40|111968.8|111918.8|111967|111917|111969.7|111919.7|111966.5|111916.5|5
1737147650000|2025-01-17 21:00:50|111968|111918|111968.4|111918.4|111972|111922|111967.9|111917.9|14
1737147660000|2025-01-17 21:01:00|111968|111918|111967.7|111917.7|111968|111918|111967.1|111917.1|3
1737147670000|2025-01-17 21:01:10|111967|111917|111966.1|111916.1|111967|111917|111966.1|111916.1|3
1737147680000|2025-01-17 21:01:20|111968.3|111918.3|111966.5|111916.5|111968.3|111918.3|111965.9|111915.9|6
1737147690000|2025-01-17 21:01:30|111968.5|111918.5|111966.4|111916.4|111968.5|111918.5|111966.4|111916.4|3
1737147700000|2025-01-17 21:01:40|111965.5|111915.5|111961.6|111911.6|111965.5|111915.5|111960|111910|8
1737147720000|2025-01-17 21:02:00|111960.8|111910.8|111965.9|111915.9|111965.9|111915.9|111960.2|111910.2|11
1737147730000|2025-01-17 21:02:10|111965.3|111915.3|111965.3|111915.3|111965.3|111915.3|111965.3|111915.3|1
1737147740000|2025-01-17 21:02:20|111966.2|111916.2|111965.8|111915.8|111967.1|111917.1|111965.1|111915.1|7
1737147750000|2025-01-17 21:02:30|111964.7|111914.7|111964.7|111914.7|111964.7|111914.7|111964.7|111914.7|1
1737147760000|2025-01-17 21:02:40|111964.1|111914.1|111968.5|111918.5|111970.8|111920.8|111964.1|111914.1|5
1737147770000|2025-01-17 21:02:50|111969.1|111919.1|111972.6|111922.6|111972.6|111922.6|111969.1|111919.1|5
1737147780000|2025-01-17 21:03:00|111972.2|111922.2|111972.2|111922.2|111972.2|111922.2|111972.2|111922.2|1
1737147790000|2025-01-17 21:03:10|111972.5|111922.5|111972.5|111922.5|111972.5|111922.5|111972.5|111922.5|1
1737147800000|2025-01-17 21:03:20|111972.6|111922.6|111972.6|111922.6|111972.6|111922.6|111972.6|111922.6|1
1737147810000|2025-01-17 21:03:30|111972.7|111922.7|111972.7|111922.7|111972.7|111922.7|111972.7|111922.7|1
1737147820000|2025-01-17 21:03:40|111971|111921|111971|111921|111971|111921|111971|111921|1
1737147830000|2025-01-17 21:03:50|111972.6|111922.6|111970.7|111920.7|111974.8|111924.8|111970.7|111920.7|9
1737147850000|2025-01-17 21:04:10|111970.6|111920.6|111970.6|111920.6|111970.6|111920.6|111970.6|111920.6|1
1737147860000|2025-01-17 21:04:20|111970.9|111920.9|111972.5|111922.5|111972.5|111922.5|111970.5|111920.5|4
1737147870000|2025-01-17 21:04:30|111973.4|111923.4|111979.3|111929.3|111981.7|111931.7|111973.4|111923.4|13
1737147880000|2025-01-17 21:04:40|111980.1|111930.1|111979.7|111929.7|111981.1|111931.1|111979.6|111929.6|6
1737147890000|2025-01-17 21:04:50|111978.7|111928.7|111993|111943|111993.4|111943.4|111978.6|111928.6|22
1737147900000|2025-01-17 21:05:00|111993.5|111943.5|111983.8|111933.8|111994.2|111944.2|111983.8|111933.8|12
1737147910000|2025-01-17 21:05:10|111982|111932|111981.5|111931.5|111982.3|111932.3|111981.2|111931.2|7
1737147920000|2025-01-17 21:05:20|111981.3|111931.3|111974.7|111924.7|111984.1|111934.1|111974.7|111924.7|15
1737147930000|2025-01-17 21:05:30|111974.2|111924.2|111973|111923|111974.2|111924.2|111973|111923|3
1737147940000|2025-01-17 21:05:40|111976.4|111926.4|111980.2|111930.2|111980.2|111930.2|111976.4|111926.4|3
1737147950000|2025-01-17 21:05:50|111980.7|111930.7|111971.6|111921.6|111981.5|111931.5|111971.6|111921.6|8
1737147960000|2025-01-17 21:06:00|111969.5|111919.5|111975.8|111925.8|111975.8|111925.8|111966.1|111916.1|9
1737147970000|2025-01-17 21:06:10|111976.2|111926.2|111982.3|111932.3|111983.2|111933.2|111974.4|111924.4|12
1737147980000|2025-01-17 21:06:20|111982.7|111932.7|111982.8|111932.8|111982.8|111932.8|111981.5|111931.5|4
1737147990000|2025-01-17 21:06:30|111982.5|111932.5|111982.7|111932.7|111983.1|111933.1|111982.4|111932.4|6
1737148000000|2025-01-17 21:06:40|111982.6|111932.6|111980.3|111930.3|111982.8|111932.8|111980.3|111930.3|5
1737148010000|2025-01-17 21:06:50|111979.8|111929.8|111979.8|111929.8|111979.8|111929.8|111979.8|111929.8|1
1737148020000|2025-01-17 21:07:00|111977|111927|111976.3|111926.3|111977.5|111927.5|111974.9|111924.9|8
1737148030000|2025-01-17 21:07:10|111975.7|111925.7|111975.7|111925.7|111975.7|111925.7|111975.7|111925.7|1
1737148040000|2025-01-17 21:07:20|111975.9|111925.9|111975.4|111925.4|111976.3|111926.3|111975.4|111925.4|3
1737148050000|2025-01-17 21:07:30|111976.3|111926.3|111975.8|111925.8|111977.1|111927.1|111973.3|111923.3|10
1737148060000|2025-01-17 21:07:40|111976.4|111926.4|111976.4|111926.4|111976.4|111926.4|111976.4|111926.4|1
1737148070000|2025-01-17 21:07:50|111976.7|111926.7|111976.7|111926.7|111976.7|111926.7|111976.7|111926.7|1
1737148090000|2025-01-17 21:08:10|111976.9|111926.9|111973.6|111923.6|111976.9|111926.9|111973.6|111923.6|3
1737148100000|2025-01-17 21:08:20|111972.7|111922.7|111973.3|111923.3|111973.3|111923.3|111972.7|111922.7|3
1737148120000|2025-01-17 21:08:40|111972.7|111922.7|111978.5|111928.5|111978.5|111928.5|111972.2|111922.2|10
1737148130000|2025-01-17 21:08:50|111978.6|111928.6|111978.3|111928.3|111978.8|111928.8|111977.9|111927.9|5
1737148140000|2025-01-17 21:09:00|111978.2|111928.2|111977.9|111927.9|111978.2|111928.2|111977.9|111927.9|2
1737148150000|2025-01-17 21:09:10|111977.4|111927.4|111977.4|111927.4|111978|111928|111977.4|111927.4|3
1737148160000|2025-01-17 21:09:20|111978.3|111928.3|111986.3|111936.3|111986.3|111936.3|111978.3|111928.3|3
1737148170000|2025-01-17 21:09:30|111986.4|111936.4|111987.4|111937.4|111988.3|111938.3|111983.3|111933.3|7
1737148180000|2025-01-17 21:09:40|111987.3|111937.3|111987.4|111937.4|111987.4|111937.4|111987.3|111937.3|2
1737148190000|2025-01-17 21:09:50|111987.8|111937.8|111987.8|111937.8|111987.8|111937.8|111987.8|111937.8|1
1737148200000|2025-01-17 21:10:00|111990.7|111940.7|111998.3|111948.3|111999.4|111949.4|111990.7|111940.7|12
1737148210000|2025-01-17 21:10:10|111999.5|111949.5|111998.5|111948.5|111999.5|111949.5|111998.5|111948.5|5
1737148220000|2025-01-17 21:10:20|111998.6|111948.6|111994.9|111944.9|111998.6|111948.6|111994.9|111944.9|4
1737148230000|2025-01-17 21:10:30|111995.1|111945.1|112004.6|111954.6|112006.5|111956.5|111994.1|111944.1|15
1737148240000|2025-01-17 21:10:40|112004.7|111954.7|112009.3|111959.3|112009.3|111959.3|112004.7|111954.7|5
1737148250000|2025-01-17 21:10:50|112009.7|111959.7|112008.8|111958.8|112011|111961|112008.8|111958.8|5
1737148260000|2025-01-17 21:11:00|112009|111959|112009|111959|112010.4|111960.4|112008.8|111958.8|7
1737148270000|2025-01-17 21:11:10|112008.5|111958.5|112008.5|111958.5|112008.5|111958.5|112008.5|111958.5|1
1737148280000|2025-01-17 21:11:20|112008.9|111958.9|112022.3|111972.3|112023.6|111973.6|112008.5|111958.5|14
1737148290000|2025-01-17 21:11:30|112023.1|111973.1|112021.9|111971.9|112023.1|111973.1|112021.9|111971.9|2
1737148300000|2025-01-17 21:11:40|112022.1|111972.1|112007.7|111957.7|112026.1|111976.1|112007.2|111957.2|24
1737148310000|2025-01-17 21:11:50|112007.8|111957.8|111998.1|111948.1|112007.8|111957.8|111997.5|111947.5|12
1737148320000|2025-01-17 21:12:00|111999.3|111949.3|111999|111949|111999.3|111949.3|111997.7|111947.7|6
1737148330000|2025-01-17 21:12:10|111999.4|111949.4|111999.4|111949.4|111999.4|111949.4|111999.4|111949.4|1
1737148340000|2025-01-17 21:12:20|112000.2|111950.2|112000.8|111950.8|112002.4|111952.4|112000|111950|8
1737148350000|2025-01-17 21:12:30|112003.2|111953.2|112001.8|111951.8|112003.2|111953.2|112001.8|111951.8|2
1737148360000|2025-01-17 21:12:40|112001|111951|112001|111951|112001.7|111951.7|111998|111948|6
1737148370000|2025-01-17 21:12:50|112001.6|111951.6|112001.6|111951.6|112001.6|111951.6|112001.6|111951.6|1
1737148380000|2025-01-17 21:13:00|112001.2|111951.2|112001.8|111951.8|112004|111954|112001.2|111951.2|6
1737148400000|2025-01-17 21:13:20|112004.1|111954.1|112006.5|111956.5|112008.1|111958.1|112004.1|111954.1|5
1737148410000|2025-01-17 21:13:30|112010.5|111960.5|112012.7|111962.7|112013.1|111963.1|112007.5|111957.5|18
1737148420000|2025-01-17 21:13:40|112013.1|111963.1|112011.4|111961.4|112013.7|111963.7|112009.5|111959.5|9
1737148430000|2025-01-17 21:13:50|112013.4|111963.4|112008.4|111958.4|112013.4|111963.4|112007.4|111957.4|5
1737148440000|2025-01-17 21:14:00|112010.4|111960.4|112012.2|111962.2|112015.2|111965.2|112010.4|111960.4|9
1737148450000|2025-01-17 21:14:10|112009.7|111959.7|112008.1|111958.1|112009.7|111959.7|112008|111958|3
1737148460000|2025-01-17 21:14:20|112007.9|111957.9|112007.9|111957.9|112007.9|111957.9|112007.9|111957.9|1
1737148480000|2025-01-17 21:14:40|112005.3|111955.3|112003.6|111953.6|112006.1|111956.1|112002.1|111952.1|9
1737148490000|2025-01-17 21:14:50|112003.7|111953.7|112002.4|111952.4|112003.7|111953.7|112002.4|111952.4|4
1737148500000|2025-01-17 21:15:00|112001.1|111951.1|112000.8|111950.8|112004.1|111954.1|111999.7|111949.7|9
1737148510000|2025-01-17 21:15:10|112000.3|111950.3|111999.5|111949.5|112000.3|111950.3|111998.1|111948.1|4
1737148520000|2025-01-17 21:15:20|112000|111950|112000|111950|112000|111950|112000|111950|1
1737148550000|2025-01-17 21:15:50|111999.8|111949.8|112001.4|111951.4|112001.4|111951.4|111999.8|111949.8|2
1737148560000|2025-01-17 21:16:00|112001.5|111951.5|112001.5|111951.5|112001.5|111951.5|112001.5|111951.5|1
1737148570000|2025-01-17 21:16:10|112001.2|111951.2|112002.2|111952.2|112002.2|111952.2|111999.4|111949.4|3
1737148580000|2025-01-17 21:16:20|112002.7|111952.7|112002.5|111952.5|112002.7|111952.7|112002.5|111952.5|2
1737148590000|2025-01-17 21:16:30|112002.3|111952.3|112002.3|111952.3|112002.3|111952.3|112002.3|111952.3|1
1737148600000|2025-01-17 21:16:40|112002.4|111952.4|112002.4|111952.4|112002.4|111952.4|112002.4|111952.4|1
1737148610000|2025-01-17 21:16:50|112002.2|111952.2|112002.2|111952.2|112002.2|111952.2|112002.2|111952.2|1
1737148620000|2025-01-17 21:17:00|112002|111952|112002.4|111952.4|112002.4|111952.4|112002|111952|2
1737148630000|2025-01-17 21:17:10|112002.5|111952.5|111996.4|111946.4|112002.7|111952.7|111996.4|111946.4|5
1737148640000|2025-01-17 21:17:20|111995.8|111945.8|112000.7|111950.7|112000.7|111950.7|111995.8|111945.8|6
1737148650000|2025-01-17 21:17:30|112000|111950|112003.9|111953.9|112003.9|111953.9|112000|111950|4
1737148660000|2025-01-17 21:17:40|112003|111953|112003.1|111953.1|112003.3|111953.3|112002.8|111952.8|4
1737148670000|2025-01-17 21:17:50|112003.3|111953.3|112003.3|111953.3|112003.3|111953.3|112003.3|111953.3|1
1737148680000|2025-01-17 21:18:00|112003.2|111953.2|112003.2|111953.2|112003.2|111953.2|112003.2|111953.2|1
1737148690000|2025-01-17 21:18:10|112003.6|111953.6|112003.2|111953.2|112003.6|111953.6|112003.2|111953.2|2
1737148700000|2025-01-17 21:18:20|112003.3|111953.3|112003.3|111953.3|112003.3|111953.3|112003.3|111953.3|1
1737148710000|2025-01-17 21:18:30|112003.4|111953.4|112003.2|111953.2|112003.4|111953.4|112003.2|111953.2|2
1737148720000|2025-01-17 21:18:40|112003.1|111953.1|112003.1|111953.1|112003.1|111953.1|112003.1|111953.1|1
1737148730000|2025-01-17 21:18:50|112003.2|111953.2|112001.9|111951.9|112003.2|111953.2|112001.9|111951.9|4
1737148750000|2025-01-17 21:19:10|112001.8|111951.8|112001.7|111951.7|112002.2|111952.2|112001.6|111951.6|5
1737148760000|2025-01-17 21:19:20|111998.7|111948.7|111999.2|111949.2|112001.3|111951.3|111998.7|111948.7|8
1737148770000|2025-01-17 21:19:30|112001.3|111951.3|111999|111949|112001.3|111951.3|111999|111949|7
1737148780000|2025-01-17 21:19:40|112001.2|111951.2|112001.2|111951.2|112001.2|111951.2|111999|111949|3
1737148790000|2025-01-17 21:19:50|112001.3|111951.3|112001.3|111951.3|112001.3|111951.3|112001.3|111951.3|1
1737148800000|2025-01-17 21:20:00|112001.4|111951.4|112000.8|111950.8|112001.4|111951.4|111998.5|111948.5|5
1737148810000|2025-01-17 21:20:10|111998.5|111948.5|112004.6|111954.6|112005.4|111955.4|111998.5|111948.5|11
1737148820000|2025-01-17 21:20:20|112004.7|111954.7|112005.6|111955.6|112005.6|111955.6|112004.7|111954.7|2
1737148830000|2025-01-17 21:20:30|112008.1|111958.1|112010.1|111960.1|112010.1|111960.1|112008.1|111958.1|5
1737148840000|2025-01-17 21:20:40|112009.8|111959.8|112009.8|111959.8|112009.8|111959.8|112009.8|111959.8|1
1737148850000|2025-01-17 21:20:50|112009.5|111959.5|112023.5|111973.5|112023.5|111973.5|112009.5|111959.5|8
1737148860000|2025-01-17 21:21:00|112025.8|111975.8|112023.6|111973.6|112025.8|111975.8|112023.6|111973.6|2
1737148870000|2025-01-17 21:21:10|112023.8|111973.8|112025.4|111975.4|112028.5|111978.5|112023.1|111973.1|8
1737148880000|2025-01-17 21:21:20|112025.5|111975.5|112026.3|111976.3|112029.1|111979.1|112022.7|111972.7|9
1737148890000|2025-01-17 21:21:30|112026.1|111976.1|112026.1|111976.1|112026.1|111976.1|112022.6|111972.6|7
1737148900000|2025-01-17 21:21:40|112026|111976|112023.2|111973.2|112026.3|111976.3|112022.6|111972.6|11
1737148910000|2025-01-17 21:21:50|112025.1|111975.1|112022.9|111972.9|112025.6|111975.6|112022.7|111972.7|7
1737148920000|2025-01-17 21:22:00|112022.7|111972.7|112024.8|111974.8|112025.2|111975.2|112022.4|111972.4|9
1737148930000|2025-01-17 21:22:10|112022.9|111972.9|112027.3|111977.3|112027.3|111977.3|112022.9|111972.9|5
1737148940000|2025-01-17 21:22:20|112026.5|111976.5|112026.5|111976.5|112026.5|111976.5|112026.5|111976.5|1
1737148950000|2025-01-17 21:22:30|112028.8|111978.8|112026.7|111976.7|112028.8|111978.8|112026.7|111976.7|2
1737148960000|2025-01-17 21:22:40|112026.3|111976.3|112025.7|111975.7|112027.2|111977.2|112024.5|111974.5|7
1737148980000|2025-01-17 21:23:00|112024.5|111974.5|112024.5|111974.5|112024.5|111974.5|112024.5|111974.5|1
1737148990000|2025-01-17 21:23:10|112024.4|111974.4|112024.4|111974.4|112024.4|111974.4|112024.4|111974.4|1
1737149000000|2025-01-17 21:23:20|112024.6|111974.6|112025.6|111975.6|112028.6|111978.6|112024.6|111974.6|6
1737149010000|2025-01-17 21:23:30|112027.9|111977.9|112028.7|111978.7|112028.7|111978.7|112027.9|111977.9|2
1737149020000|2025-01-17 21:23:40|112030.8|111980.8|112027.8|111977.8|112030.8|111980.8|112027.8|111977.8|2
1737149030000|2025-01-17 21:23:50|112028.2|111978.2|112028.2|111978.2|112028.2|111978.2|112028.2|111978.2|1
1737149040000|2025-01-17 21:24:00|112025.9|111975.9|112028.9|111978.9|112030.7|111980.7|112025.9|111975.9|5
1737149050000|2025-01-17 21:24:10|112031.4|111981.4|112028.9|111978.9|112031.4|111981.4|112028.9|111978.9|2
1737149070000|2025-01-17 21:24:30|112029.3|111979.3|112029.3|111979.3|112029.3|111979.3|112029.3|111979.3|1
1737149090000|2025-01-17 21:24:50|112028.8|111978.8|112034.4|111984.4|112035.9|111985.9|112028.8|111978.8|10
1737149100000|2025-01-17 21:25:00|112036.4|111986.4|112032.2|111982.2|112036.8|111986.8|112031.9|111981.9|17
1737149110000|2025-01-17 21:25:10|112031.7|111981.7|112038.2|111988.2|112038.2|111988.2|112031.1|111981.1|21
1737149120000|2025-01-17 21:25:20|112037.9|111987.9|112032.4|111982.4|112037.9|111987.9|112032.4|111982.4|8
1737149130000|2025-01-17 21:25:30|112034|111984|112040.9|111990.9|112040.9|111990.9|112034|111984|15
1737149140000|2025-01-17 21:25:40|112039.4|111989.4|112039.4|111989.4|112040.9|111990.9|112039.2|111989.2|7
1737149150000|2025-01-17 21:25:50|112039|111989|112040|111990|112043.8|111993.8|112039|111989|15
1737149170000|2025-01-17 21:26:10|112040.1|111990.1|112039.5|111989.5|112040.1|111990.1|112036.9|111986.9|8
1737149190000|2025-01-17 21:26:30|112039.7|111989.7|112037|111987|112039.7|111989.7|112037|111987|3
1737149220000|2025-01-17 21:27:00|112035.3|111985.3|112031.1|111981.1|112035.3|111985.3|112031.1|111981.1|4
1737149230000|2025-01-17 21:27:10|112032.6|111982.6|112032.6|111982.6|112032.6|111982.6|112032.6|111982.6|1
1737149240000|2025-01-17 21:27:20|112032.4|111982.4|112030.9|111980.9|112032.6|111982.6|112030.9|111980.9|4
1737149250000|2025-01-17 21:27:30|112031|111981|112031.2|111981.2|112033|111983|112031|111981|7
1737149260000|2025-01-17 21:27:40|112031.1|111981.1|112031.5|111981.5|112033.3|111983.3|112031.1|111981.1|5
1737149270000|2025-01-17 21:27:50|112033|111983|112028.3|111978.3|112033.2|111983.2|112026.8|111976.8|11
1737149280000|2025-01-17 21:28:00|112030.7|111980.7|112028.5|111978.5|112030.7|111980.7|112028.5|111978.5|7
1737149290000|2025-01-17 21:28:10|112030.1|111980.1|112028.4|111978.4|112030.4|111980.4|112028.2|111978.2|9
1737149300000|2025-01-17 21:28:20|112029.9|111979.9|112028.2|111978.2|112030.6|111980.6|112028.2|111978.2|9
1737149310000|2025-01-17 21:28:30|112032|111982|112030.1|111980.1|112032|111982|112028.8|111978.8|9
1737149320000|2025-01-17 21:28:40|112032.2|111982.2|112030.8|111980.8|112033.9|111983.9|112030.8|111980.8|10
1737149330000|2025-01-17 21:28:50|112032.6|111982.6|112034.5|111984.5|112036.2|111986.2|112030.3|111980.3|16
1737149340000|2025-01-17 21:29:00|112033|111983|111998.8|111948.8|112034.6|111984.6|111998.7|111948.7|23
1737149350000|2025-01-17 21:29:10|112000.3|111950.3|111991.4|111941.4|112000.7|111950.7|111988.4|111938.4|32
1737149360000|2025-01-17 21:29:20|111989.1|111939.1|111985.4|111935.4|111991.1|111941.1|111980.8|111930.8|25
1737149370000|2025-01-17 21:29:30|111983.7|111933.7|111978|111928|111983.7|111933.7|111978|111928|11
1737149380000|2025-01-17 21:29:40|111978.8|111928.8|111975.8|111925.8|111978.8|111928.8|111972.2|111922.2|10
1737149390000|2025-01-17 21:29:50|111974.6|111924.6|111977.1|111927.1|111977.1|111927.1|111966.7|111916.7|17
1737149400000|2025-01-17 21:30:00|111975|111925|111977|111927|111978|111928|111974|111924|16
1737149410000|2025-01-17 21:30:10|111978|111928|111973|111923|111979|111929|111972|111922|15
1737149420000|2025-01-17 21:30:20|111975|111925|111973|111923|111975|111925|111970|111920|13
1737149430000|2025-01-17 21:30:30|111974|111924|111973|111923|111976|111926|111972|111922|13
1737149440000|2025-01-17 21:30:40|111973|111923|111978|111928|111978|111928|111972|111922|12
1737149450000|2025-01-17 21:30:50|111976|111926|111976|111926|111979|111929|111976|111926|6
1737149460000|2025-01-17 21:31:00|111976|111926|111975|111925|111977|111927|111973|111923|12
1737149470000|2025-01-17 21:31:10|111977|111927|111974|111924|111979|111929|111974|111924|11
1737149480000|2025-01-17 21:31:20|111974|111924|111975|111925|111976|111926|111974|111924|8
1737149490000|2025-01-17 21:31:30|111975|111925|111973|111923|111975|111925|111971|111921|12
1737149500000|2025-01-17 21:31:40|111972|111922|111974|111924|111974|111924|111972|111922|11
1737149510000|2025-01-17 21:31:50|111974|111924|111974|111924|111974|111924|111969|111919|5
1737149520000|2025-01-17 21:32:00|111973|111923|111974|111924|111974|111924|111972|111922|7
1737149530000|2025-01-17 21:32:10|111974|111924|111975|111925|111975|111925|111973|111923|4
1737149540000|2025-01-17 21:32:20|111972|111922|111972|111922|111973|111923|111970|111920|8
1737149550000|2025-01-17 21:32:30|111972|111922|111978|111928|111978|111928|111972|111922|12
1737149560000|2025-01-17 21:32:40|111980|111930|111979|111929|111982|111932|111978|111928|11
1737149570000|2025-01-17 21:32:50|111980|111930|111976|111926|111981|111931|111976|111926|12
1737149580000|2025-01-17 21:33:00|111979|111929|111984|111934|111984|111934|111979|111929|11
1737149590000|2025-01-17 21:33:10|111985|111935|112006|111956|112007|111957|111984|111934|16
1737149600000|2025-01-17 21:33:20|112005|111955|112002|111952|112006|111956|112002|111952|15
1737149610000|2025-01-17 21:33:30|112004|111954|111997|111947|112005|111955|111997|111947|12
1737149620000|2025-01-17 21:33:40|111998|111948|111998|111948|111998|111948|111996|111946|10
1737149630000|2025-01-17 21:33:50|111998|111948|111998|111948|111999|111949|111995|111945|8
1737149640000|2025-01-17 21:34:00|111997|111947|111998|111948|111999|111949|111997|111947|6
1737149650000|2025-01-17 21:34:10|111998|111948|111997|111947|111999|111949|111997|111947|9
1737149660000|2025-01-17 21:34:20|111998|111948|111998|111948|111999|111949|111998|111948|11
1737149670000|2025-01-17 21:34:30|111999|111949|112000|111950|112000|111950|111999|111949|6
1737149680000|2025-01-17 21:34:40|112000|111950|111999|111949|112000|111950|111999|111949|14
1737149690000|2025-01-17 21:34:50|111999|111949|111998|111948|112000|111950|111998|111948|11
1737149700000|2025-01-17 21:35:00|111998|111948|111998|111948|111999|111949|111998|111948|4
1737149710000|2025-01-17 21:35:10|111999|111949|111998|111948|111999|111949|111998|111948|3
1737149720000|2025-01-17 21:35:20|111998|111948|111998|111948|111998|111948|111995|111945|9
1737149730000|2025-01-17 21:35:30|111998|111948|111998|111948|111998|111948|111996|111946|5
1737149740000|2025-01-17 21:35:40|111996|111946|111998|111948|111998|111948|111996|111946|10
1737149750000|2025-01-17 21:35:50|111996|111946|111998|111948|111999|111949|111995|111945|11
1737149760000|2025-01-17 21:36:00|111997|111947|111995|111945|111997|111947|111995|111945|6
1737149770000|2025-01-17 21:36:10|111997|111947|111995|111945|111997|111947|111995|111945|5
1737149780000|2025-01-17 21:36:20|111997|111947|111988|111938|111997|111947|111982|111932|14
1737149790000|2025-01-17 21:36:30|111989|111939|111989|111939|111989|111939|111988|111938|5
1737149800000|2025-01-17 21:36:40|111989|111939|111989|111939|111989|111939|111989|111939|4
1737149810000|2025-01-17 21:36:50|111989|111939|111989|111939|111989|111939|111989|111939|6
1737149820000|2025-01-17 21:37:00|111989|111939|111995|111945|111995|111945|111989|111939|9
1737149830000|2025-01-17 21:37:10|111994|111944|111990|111940|111999|111949|111988|111938|20
1737149840000|2025-01-17 21:37:20|111991|111941|111992|111942|111994|111944|111989|111939|16
1737149850000|2025-01-17 21:37:30|111991|111941|111992|111942|111993|111943|111990|111940|11
1737149860000|2025-01-17 21:37:40|111989|111939|111992|111942|111993|111943|111988|111938|19
1737149870000|2025-01-17 21:37:50|111992|111942|111990|111940|111992|111942|111988|111938|15
1737149880000|2025-01-17 21:38:00|111991|111941|111992|111942|111992|111942|111989|111939|13
1737149890000|2025-01-17 21:38:10|111989|111939|111987|111937|111992|111942|111987|111937|12
1737149900000|2025-01-17 21:38:20|111989|111939|111993|111943|111993|111943|111988|111938|16
1737149910000|2025-01-17 21:38:30|111994|111944|111992|111942|111994|111944|111989|111939|16
1737149920000|2025-01-17 21:38:40|111991|111941|111996|111946|111996|111946|111991|111941|20
1737149930000|2025-01-17 21:38:50|111996|111946|111996|111946|112000|111950|111992|111942|20
1737149940000|2025-01-17 21:39:00|111996|111946|111996|111946|111996|111946|111993|111943|17
1737149950000|2025-01-17 21:39:10|111995|111945|111992|111942|111995|111945|111990|111940|14
1737149960000|2025-01-17 21:39:20|111994|111944|111994|111944|111996|111946|111991|111941|19
1737149970000|2025-01-17 21:39:30|111996|111946|111994|111944|111997|111947|111990|111940|15
1737149980000|2025-01-17 21:39:40|111995|111945|111991|111941|111995|111945|111990|111940|15
1737149990000|2025-01-17 21:39:50|111993|111943|111995|111945|111997|111947|111991|111941|17
1737150000000|2025-01-17 21:40:00|111997|111947|111995|111945|111998|111948|111994|111944|18
1737150010000|2025-01-17 21:40:10|111997|111947|111998|111948|111999|111949|111995|111945|18
1737150020000|2025-01-17 21:40:20|111996|111946|111995|111945|111999|111949|111994|111944|23
1737150030000|2025-01-17 21:40:30|111998|111948|111998|111948|112000|111950|111994|111944|19
1737150040000|2025-01-17 21:40:40|111996|111946|111998|111948|111999|111949|111995|111945|13
1737150050000|2025-01-17 21:40:50|111995|111945|111995|111945|111998|111948|111992|111942|19
1737150060000|2025-01-17 21:41:00|111996|111946|111990|111940|111996|111946|111987|111937|18
1737150070000|2025-01-17 21:41:10|111990|111940|111990|111940|111991|111941|111987|111937|14
1737150080000|2025-01-17 21:41:20|111990|111940|111990|111940|111991|111941|111990|111940|8
1737150090000|2025-01-17 21:41:30|111992|111942|111993|111943|111993|111943|111991|111941|4
1737150100000|2025-01-17 21:41:40|111993|111943|111989|111939|111996|111946|111987|111937|18
1737150110000|2025-01-17 21:41:50|111988|111938|111983|111933|111990|111940|111983|111933|5
1737150120000|2025-01-17 21:42:00|111984|111934|111990|111940|111992|111942|111984|111934|17
1737150130000|2025-01-17 21:42:10|111991|111941|111990|111940|111992|111942|111989|111939|14
1737150140000|2025-01-17 21:42:20|111989|111939|111992|111942|111993|111943|111989|111939|15
1737150150000|2025-01-17 21:42:30|111990|111940|111992|111942|111993|111943|111990|111940|12
1737150160000|2025-01-17 21:42:40|111992|111942|111993|111943|111998|111948|111989|111939|17
1737150170000|2025-01-17 21:42:50|111993|111943|111989|111939|111993|111943|111985|111935|12
1737150180000|2025-01-17 21:43:00|111988|111938|111976|111926|111988|111938|111971|111921|22
1737150190000|2025-01-17 21:43:10|111976|111926|111975|111925|111977|111927|111975|111925|9
1737150200000|2025-01-17 21:43:20|111977|111927|111983|111933|111983|111933|111977|111927|24
1737150210000|2025-01-17 21:43:30|111984|111934|111984|111934|111984|111934|111974|111924|19
1737150220000|2025-01-17 21:43:40|111984|111934|111983|111933|111985|111935|111980|111930|12
1737150230000|2025-01-17 21:43:50|111984|111934|111980|111930|111985|111935|111975|111925|17
1737150240000|2025-01-17 21:44:00|111980|111930|111981|111931|111983|111933|111979|111929|9
1737150250000|2025-01-17 21:44:10|111982|111932|111983|111933|111984|111934|111981|111931|7
1737150260000|2025-01-17 21:44:20|111978|111928|111975|111925|111978|111928|111973|111923|16
1737150270000|2025-01-17 21:44:30|111976|111926|111977|111927|111978|111928|111976|111926|11
1737150280000|2025-01-17 21:44:40|111978|111928|111974|111924|111978|111928|111974|111924|9
1737150290000|2025-01-17 21:44:50|111974|111924|111978|111928|111979|111929|111974|111924|15
1737150300000|2025-01-17 21:45:00|112005.2|111908.9|112000.7|111890.9|112012.9|111908.9|112000.7|111890.3|14
1737150310000|2025-01-17 21:45:10|111999.7|111891.9|112002.3|111893.1|112002.3|111895.2|111998.8|111891.9|6
1737150320000|2025-01-17 21:45:20|111997.5|111893.8|112003.2|111894.8|112003.2|111899.1|111996.2|111893.8|7
1737150330000|2025-01-17 21:45:30|112000.5|111895.2|112005.1|111907.2|112016.7|111925.1|111974.5|111895.2|19
1737150340000|2025-01-17 21:45:40|112004.2|111906.9|112001.2|111885.2|112015.8|111906.9|111999.7|111883.7|11
1737150350000|2025-01-17 21:45:50|111997.8|111881.8|112006.6|111894.1|112012.8|111897.5|111997.8|111881.8|21
1737150360000|2025-01-17 21:46:00|112007.4|111894.9|112015.1|111903.6|112028.8|111912.8|112007.4|111894.9|13
1737150370000|2025-01-17 21:46:10|112019.9|111904.2|112016.9|111902.9|112023|111907|112015.4|111900.3|10
1737150380000|2025-01-17 21:46:20|112021.9|111905.9|112011.3|111904.7|112022.6|111906.6|112007.9|111899.9|8
1737150390000|2025-01-17 21:46:30|112007.9|111894|112014.1|111898.1|112018|111903|112004.8|111888.8|22
1737150400000|2025-01-17 21:46:40|112017.3|111901.3|112013.6|111897.6|112018.1|111902.1|112013.6|111897.6|7
1737150410000|2025-01-17 21:46:50|112013.3|111897.4|112019.8|111905.7|112025.8|111909.8|112013.3|111897.4|13
1737150420000|2025-01-17 21:47:00|112010.8|111906.4|112006.9|111905.9|112016.5|111909.4|112006.9|111902.4|14
1737150430000|2025-01-17 21:47:10|112006.4|111905.4|112007.1|111906.7|112011.6|111906.7|112006.1|111905.4|5
1737150440000|2025-01-17 21:47:20|112017.5|111907.7|112009.7|111906.1|112017.5|111907.7|112005.9|111895.9|14
1737150450000|2025-01-17 21:47:30|112010.2|111907|112007.8|111907.6|112014.3|111907.6|112006.8|111902.5|10
1737150460000|2025-01-17 21:47:40|112007.3|111904|112007.3|111907.3|112007.3|111907.3|112007.3|111904|3
1737150470000|2025-01-17 21:47:50|112007.5|111907.9|112006.9|111907.6|112009.2|111908.9|112006.9|111907.1|5
1737150480000|2025-01-17 21:48:00|112006.4|111908.7|112013.7|111910.1|112027.1|111911.1|112006.2|111890.2|11
1737150490000|2025-01-17 21:48:10|112012.1|111911.5|112012.2|111913|112023|111913.1|112011.6|111911.5|5
1737150500000|2025-01-17 21:48:20|112028|111914.5|112024.2|111908.2|112028.4|111919|112015.5|111908.2|11
1737150510000|2025-01-17 21:48:30|112018.2|111911|112013.2|111904.1|112018.2|111911.4|112012.2|111899.5|7
1737150520000|2025-01-17 21:48:40|112013.6|111904.7|112008.8|111907.8|112016.2|111908.4|112008.8|111904|8
1737150530000|2025-01-17 21:48:50|112013.9|111909.1|112008|111908.4|112014.2|111909.7|112008|111908.4|6
1737150540000|2025-01-17 21:49:00|112010.7|111909.5|112023.1|111910|112023.1|111910|112008.2|111906.4|7
1737150550000|2025-01-17 21:49:10|112011.7|111908.8|112011|111909.7|112024.6|111914.7|112010.2|111906.7|15
1737150560000|2025-01-17 21:49:20|112011.1|111913.1|112006.4|111904|112017.6|111913.4|112005.6|111904|10
1737150570000|2025-01-17 21:49:30|112005|111903.6|111972.4|111922.4|112005|111924.7|111972.4|111900.1|15
1737150580000|2025-01-17 21:49:40|111994|111900.2|111967.8|111917.8|111996|111917.8|111963.9|111892.6|15
1737150590000|2025-01-17 21:49:50|111968.6|111918.6|111968.9|111918.9|111968.9|111918.9|111966.9|111916.9|7
1737150600000|2025-01-17 21:50:00|111965|111915|111992.1|111894.5|112005.7|111915|111965|111883.7|13
1737150610000|2025-01-17 21:50:10|111992|111895.5|111990.9|111887.7|111992.4|111896.1|111985.3|111878.3|13
1737150620000|2025-01-17 21:50:20|111991.1|111882|111994.1|111892.6|111998.8|111892.6|111990.2|111882|7
1737150630000|2025-01-17 21:50:30|111990.7|111892.2|111989.8|111894.5|111996.4|111894.5|111988.9|111874.7|17
1737150640000|2025-01-17 21:50:40|111989.2|111895|111967.3|111917.3|111989.2|111917.4|111967.3|111895|4
1737150650000|2025-01-17 21:50:50|111969.6|111919.6|111962.9|111912.9|111991.4|111919.6|111962.9|111895|11
1737150660000|2025-01-17 21:51:00|111963|111913|111964.1|111914.1|111991.9|111914.8|111960.5|111896.2|8
1737150670000|2025-01-17 21:51:10|111964|111914|111963.7|111913.7|111964|111914|111963.7|111913.7|2
1737150680000|2025-01-17 21:51:20|111963.6|111913.6|111963.8|111913.8|111963.8|111913.8|111963.6|111913.6|2
1737150690000|2025-01-17 21:51:30|111966.5|111916.5|111997.2|111886.7|111997.2|111916.5|111964.8|111886.7|7
1737150700000|2025-01-17 21:51:40|111996.6|111886.5|112002.1|111887.4|112002.1|111887.4|111996.6|111886|3
1737150710000|2025-01-17 21:51:50|111994.5|111885.9|111995.1|111886.6|111995.1|111886.6|111994.5|111885.9|2
1737150720000|2025-01-17 21:52:00|111992.8|111882.2|111996.3|111880.3|111997.5|111885.7|111983|111867|8
1737150730000|2025-01-17 21:52:10|111994.1|111878.1|111994.6|111881.7|111995|111881.8|111990.8|111876.9|9
1737150740000|2025-01-17 21:52:20|111996.3|111881.1|111992.6|111882.7|111996.3|111884|111992.6|111881.1|5
1737150750000|2025-01-17 21:52:30|111994.5|111883.5|111993.5|111883.2|111994.5|111883.5|111993.5|111883.2|2
1737150760000|2025-01-17 21:52:40|111992.5|111884.7|111995|111886.2|112002.6|111886.6|111992.5|111876.5|10
1737150770000|2025-01-17 21:52:50|111992.5|111883.8|112000|111887.5|112000|111887.5|111992.5|111883.8|2
1737150780000|2025-01-17 21:53:00|112000.3|111886.7|111994.6|111885|112000.3|111886.7|111994.6|111885|2
1737150790000|2025-01-17 21:53:10|111993.6|111883.9|111997.8|111881.8|111999.8|111883.9|111989|111873|11
1737150800000|2025-01-17 21:53:20|111997.2|111881.2|111997|111881|111997.9|111881.9|111988|111872|9
1737150810000|2025-01-17 21:53:30|111998.3|111882.3|111992.1|111876.1|111998.9|111882.9|111992.1|111876.1|10
1737150820000|2025-01-17 21:53:40|111996.2|111880.9|111987.7|111871.7|112001.7|111885.7|111987.6|111871.6|8
1737150830000|2025-01-17 21:53:50|112001.5|111885.5|111996.9|111880.9|112001.5|111885.5|111985.4|111869.4|10
1737150840000|2025-01-17 21:54:00|112000.5|111884.5|111997.5|111881.5|112005.8|111889.8|111996.6|111880.6|4
1737150850000|2025-01-17 21:54:10|111998.8|111882.8|111996.3|111880.3|111998.8|111882.8|111996.3|111880.3|4
1737150860000|2025-01-17 21:54:20|111998|111882|112000.2|111884.2|112000.2|111884.2|111995.9|111881|5
1737150870000|2025-01-17 21:54:30|112001|111885|112003.7|111887.7|112007.4|111891.4|112000.8|111884.8|11
1737150880000|2025-01-17 21:54:40|112003|111889.9|112002.5|111889.8|112003.3|111889.9|112002.5|111888.1|3
1737150890000|2025-01-17 21:54:50|112001.5|111889.6|112000.3|111889.5|112001.5|111889.6|112000.3|111886|4
1737150900000|2025-01-17 21:55:00|112000.8|111884.8|112022.1|111906.1|112042.5|111926.5|111980.9|111864.9|56
1737150910000|2025-01-17 21:55:10|112024.3|111908.3|112010.1|111894.1|112031.7|111915.7|111983.4|111867.4|31
1737150920000|2025-01-17 21:55:20|112012.3|111896.3|112004.5|111888.5|112082.2|111966.2|111995.5|111879.5|23
1737150930000|2025-01-17 21:55:30|112030.1|111914.1|112011.6|111895.6|112081.1|111965.1|112003.6|111887.6|17
1737150940000|2025-01-17 21:55:40|112058.2|111942.2|112009.7|111893.7|112084.5|111968.5|112006.1|111890.1|14
1737150950000|2025-01-17 21:55:50|112011.5|111895.5|111991.1|111875.1|112055.7|111939.7|111987.7|111871.7|29
1737150960000|2025-01-17 21:56:00|112007.9|111891.9|112008.8|111892.8|112036.1|111920.1|111991.1|111875.1|28
1737150970000|2025-01-17 21:56:10|112029.1|111913.1|112020.5|111904.5|112041.8|111925.8|112003.8|111887.8|29
1737150980000|2025-01-17 21:56:20|112018.3|111902.3|112017.3|111901.3|112055.7|111939.7|111983.2|111867.2|18
1737151020000|2025-01-17 21:57:00|112030.4|111914.4|112030.4|111914.4|112030.4|111914.4|112030.4|111914.4|1
1737151030000|2025-01-17 21:57:10|112028|111912|112028|111912|112028|111912|112028|111912|1
1737151040000|2025-01-17 21:57:20|112028.1|111912.1|112028.1|111912.1|112028.1|111912.1|112028.1|111912.1|1
1737320400000|2025-01-19 21:00:00|111838.9|111697.9|111838.9|111697.9|111838.9|111697.9|111838.9|111697.9|1
1737320470000|2025-01-19 21:01:10|111838.6|111697.6|111838.6|111697.6|111838.6|111697.6|111838.6|111697.6|1
1737320530000|2025-01-19 21:02:10|111838.1|111697.1|111838.1|111697.1|111838.1|111697.1|111838.1|111697.1|1
1737320720000|2025-01-19 21:05:20|111891|111750|111891|111750|111891|111750|111891|111750|1
1737320770000|2025-01-19 21:06:10|111890.8|111749.8|111890.8|111749.8|111890.8|111749.8|111890.8|111749.8|1
1737321050000|2025-01-19 21:10:50|111879.2|111738.2|111879.2|111738.2|111879.2|111738.2|111879.2|111738.2|1
1737321160000|2025-01-19 21:12:40|111878.1|111737.1|111878.1|111737.1|111878.1|111737.1|111878.1|111737.1|1
1737321530000|2025-01-19 21:18:50|111877.6|111736.6|111877.6|111736.6|111877.6|111736.6|111877.6|111736.6|1
1737321860000|2025-01-19 21:24:20|111846.5|111705.5|111846.5|111705.5|111846.5|111705.5|111846.5|111705.5|1
1737321910000|2025-01-19 21:25:10|111856.6|111715.6|111856.6|111715.6|111856.6|111715.6|111856.6|111715.6|1
1737322020000|2025-01-19 21:27:00|111854.7|111713.7|111854.7|111713.7|111854.7|111713.7|111854.7|111713.7|1
1737322130000|2025-01-19 21:28:50|111852.3|111711.3|111852.3|111711.3|111852.3|111711.3|111852.3|111711.3|1
1737322460000|2025-01-19 21:34:20|111852.6|111711.6|111852.6|111711.6|111852.6|111711.6|111852.6|111711.6|1
1737323010000|2025-01-19 21:43:30|111852.9|111711.9|111852.9|111711.9|111852.9|111711.9|111852.9|111711.9|1
1737323070000|2025-01-19 21:44:30|111847.5|111706.5|111847.5|111706.5|111847.5|111706.5|111847.5|111706.5|1
1737323290000|2025-01-19 21:48:10|111846.9|111705.9|111846.9|111705.9|111846.9|111705.9|111846.9|111705.9|1
1737323510000|2025-01-19 21:51:50|111835.5|111694.5|111835.5|111694.5|111835.5|111694.5|111835.5|111694.5|1
1737323700000|2025-01-19 21:55:00|111844.1|111703.1|111844.1|111703.1|111844.1|111703.1|111844.1|111703.1|1
1737324030000|2025-01-19 22:00:30|111834|111713|111834|111713|111834|111713|111834|111713|1
1737324070000|2025-01-19 22:01:10|111798|111748|111808|111758|111808|111758|111798|111748|2
1737324090000|2025-01-19 22:01:30|111846|111730|111846|111730|111846|111730|111846|111730|1
1737324180000|2025-01-19 22:03:00|111847|111731|111847|111731|111847|111731|111847|111731|1
1737324290000|2025-01-19 22:04:50|111848|111732|111848|111732|111848|111732|111848|111732|1
1737324400000|2025-01-19 22:06:40|111864|111748|111864|111748|111864|111748|111864|111748|1
1737324460000|2025-01-19 22:07:40|111881|111765|111881|111765|111881|111765|111881|111765|1
1737324510000|2025-01-19 22:08:30|111876|111760|111876|111760|111876|111760|111876|111760|1
1737324570000|2025-01-19 22:09:30|111879|111763|111879|111763|111879|111763|111879|111763|1
1737324620000|2025-01-19 22:10:20|111882|111766|111882|111766|111882|111766|111882|111766|1
1737324680000|2025-01-19 22:11:20|111882|111766|111882|111766|111882|111766|111882|111766|1
1737324730000|2025-01-19 22:12:10|111886|111770|111886|111770|111886|111770|111886|111770|1
1737324760000|2025-01-19 22:12:40|111887|111771|111887|111771|111887|111771|111887|111771|1
1737324770000|2025-01-19 22:12:50|111887|111771|111887|111771|111887|111771|111887|111771|4
1737324790000|2025-01-19 22:13:10|111881|111765|111881|111765|111881|111765|111881|111765|1
1737324820000|2025-01-19 22:13:40|111887|111771|111887|111771|111887|111771|111887|111771|6
1737324830000|2025-01-19 22:13:50|111887|111771|111887|111771|111887|111771|111887|111771|4
1737324840000|2025-01-19 22:14:00|111887|111771|111883|111767|111887|111771|111883|111767|5
1737324870000|2025-01-19 22:14:30|111883|111767|111882|111766|111883|111767|111882|111766|2
1737324880000|2025-01-19 22:14:40|111883|111767|111883|111767|111883|111767|111882|111766|4
1737324890000|2025-01-19 22:14:50|111882|111766|111882|111766|111883|111767|111882|111766|5
1737324900000|2025-01-19 22:15:00|111884.1|111768.1|111884.1|111768.1|111884.1|111768.1|111884.1|111768.1|1
1737324950000|2025-01-19 22:15:50|111884.7|111768.7|111884.7|111768.7|111884.7|111768.7|111884.7|111768.7|1
1737325010000|2025-01-19 22:16:50|111885.2|111769.2|111885.2|111769.2|111885.2|111769.2|111885.2|111769.2|1
1737325020000|2025-01-19 22:17:00|111885.4|111769.4|111885.4|111769.4|111885.4|111769.4|111885.4|111769.4|1
1737325030000|2025-01-19 22:17:10|111885.7|111769.7|111885.7|111769.7|111885.7|111769.7|111885.7|111769.7|1
1737325060000|2025-01-19 22:17:40|111887.9|111771.9|111887.9|111771.9|111887.9|111771.9|111887.9|111771.9|1
1737325120000|2025-01-19 22:18:40|111889.6|111773.6|111889.6|111773.6|111889.6|111773.6|111889.6|111773.6|1
1737325150000|2025-01-19 22:19:10|111891.1|111775.1|111891.1|111775.1|111891.1|111775.1|111891.1|111775.1|1
1737325170000|2025-01-19 22:19:30|111891.4|111775.4|111891.4|111775.4|111891.4|111775.4|111891.4|111775.4|1
1737325190000|2025-01-19 22:19:50|111889.8|111773.8|111889.8|111773.8|111889.8|111773.8|111889.8|111773.8|1
1737325210000|2025-01-19 22:20:10|111888.6|111772.6|111888.6|111772.6|111888.6|111772.6|111888.6|111772.6|1
1737325220000|2025-01-19 22:20:20|111886|111770|111886|111770|111886|111770|111886|111770|3
1737325230000|2025-01-19 22:20:30|111891|111775|111891|111775|111891|111775|111891|111775|1
1737325260000|2025-01-19 22:21:00|111886|111770|111886|111770|111886|111770|111886|111770|2
1737325270000|2025-01-19 22:21:10|111886|111770|111886|111770|111886|111770|111886|111770|2
1737325280000|2025-01-19 22:21:20|111891|111775|111891|111775|111891|111775|111891|111775|1
1737325310000|2025-01-19 22:21:50|111886|111770|111886|111770|111886|111770|111886|111770|1
1737325330000|2025-01-19 22:22:10|111886|111770|111886|111770|111886|111770|111886|111770|2
1737325340000|2025-01-19 22:22:20|111891|111775|111891|111775|111891|111775|111891|111775|1
1737325370000|2025-01-19 22:22:50|111886|111770|111886|111770|111886|111770|111886|111770|1
1737325390000|2025-01-19 22:23:10|111891|111775|111891|111775|111891|111775|111891|111775|1
1737325420000|2025-01-19 22:23:40|111886|111770|111886|111770|111886|111770|111886|111770|1
1737325450000|2025-01-19 22:24:10|111891|111775|111891|111775|111891|111775|111891|111775|1
1737325480000|2025-01-19 22:24:40|111886|111770|111886|111770|111886|111770|111886|111770|1
1737325490000|2025-01-19 22:24:50|111886|111770|111886|111770|111886|111770|111886|111770|1
1737325500000|2025-01-19 22:25:00|111891|111775|111891|111775|111891|111775|111891|111775|1
1737325530000|2025-01-19 22:25:30|111886|111770|111886|111770|111886|111770|111886|111770|1
1737325540000|2025-01-19 22:25:40|111886|111770|111886|111770|111886|111770|111886|111770|1
1737325550000|2025-01-19 22:25:50|111887|111771|111887|111771|111887|111771|111887|111771|1
1737325560000|2025-01-19 22:26:00|111901|111785|111901|111785|111901|111785|111901|111785|1
1737325590000|2025-01-19 22:26:30|111887|111771|111887|111771|111887|111771|111887|111771|2
1737325610000|2025-01-19 22:26:50|111911|111795|111911|111795|111911|111795|111911|111795|1
1737325640000|2025-01-19 22:27:20|111887|111771|111887|111771|111887|111771|111887|111771|1
1737325670000|2025-01-19 22:27:50|111912|111796|111912|111796|111912|111796|111912|111796|1
1737325700000|2025-01-19 22:28:20|111887|111771|111888|111772|111888|111772|111887|111771|3
1737325710000|2025-01-19 22:28:30|111888|111772|111888|111772|111888|111772|111888|111772|2
1737325720000|2025-01-19 22:28:40|111888|111772|111912|111796|111912|111796|111888|111772|3
1737325750000|2025-01-19 22:29:10|111888|111772|111888|111772|111888|111772|111888|111772|1
1737325770000|2025-01-19 22:29:30|111888|111772|111888|111772|111888|111772|111888|111772|2
1737325780000|2025-01-19 22:29:40|111912|111796|111912|111796|111912|111796|111912|111796|1
1737325810000|2025-01-19 22:30:10|111890|111774|111890|111774|111890|111774|111890|111774|2
1737325820000|2025-01-19 22:30:20|111891|111775|111884|111768|111891|111775|111884|111768|11
1737325830000|2025-01-19 22:30:30|111884|111768|111905|111789|111905|111789|111884|111768|5
1737325860000|2025-01-19 22:31:00|111891|111775|111891|111775|111891|111775|111891|111775|3
1737325870000|2025-01-19 22:31:10|111890|111774|111893|111777|111893|111777|111890|111774|11
1737325880000|2025-01-19 22:31:20|111893|111777|111893|111777|111897|111781|111892|111776|9
1737325890000|2025-01-19 22:31:30|111908|111792|111908|111792|111908|111792|111908|111792|1
1737325920000|2025-01-19 22:32:00|111897|111781|111898|111782|111898|111782|111897|111781|4
1737325940000|2025-01-19 22:32:20|111899|111783|111911|111795|111911|111795|111898|111782|4
1737325970000|2025-01-19 22:32:50|111899|111783|111899|111783|111899|111783|111899|111783|3
1737325980000|2025-01-19 22:33:00|111899|111783|111899|111783|111899|111783|111899|111783|9
1737325990000|2025-01-19 22:33:10|111899|111783|111899|111783|111899|111783|111899|111783|6
1737326000000|2025-01-19 22:33:20|111911|111795|111911|111795|111911|111795|111911|111795|1
1737326030000|2025-01-19 22:33:50|111892|111776|111892|111776|111892|111776|111892|111776|8
1737326040000|2025-01-19 22:34:00|111892|111776|111893|111777|111893|111777|111892|111776|6
1737326050000|2025-01-19 22:34:10|111893|111777|111904|111788|111904|111788|111892|111776|6
1737326080000|2025-01-19 22:34:40|111893|111777|111893|111777|111893|111777|111893|111777|2
1737326090000|2025-01-19 22:34:50|111893|111777|111893|111777|111893|111777|111893|111777|4
1737326100000|2025-01-19 22:35:00|111893|111777|111893|111777|111893|111777|111893|111777|5
1737326110000|2025-01-19 22:35:10|111893|111777|111905|111789|111905|111789|111893|111777|2
1737326140000|2025-01-19 22:35:40|111893|111777|111893|111777|111893|111777|111892|111776|7
1737326150000|2025-01-19 22:35:50|111893|111777|111893|111777|111894|111778|111892|111776|11
1737326160000|2025-01-19 22:36:00|111893|111777|111903|111787|111903|111787|111893|111777|7
1737326190000|2025-01-19 22:36:30|111888|111772|111888|111772|111888|111772|111888|111772|2
1737326200000|2025-01-19 22:36:40|111888|111772|111888|111772|111888|111772|111888|111772|4
1737326210000|2025-01-19 22:36:50|111888|111772|111896|111780|111896|111780|111888|111772|4
1737326220000|2025-01-19 22:37:00|111897|111781|111896|111780|111897|111781|111895|111779|10
1737326230000|2025-01-19 22:37:10|111896|111780|111899|111783|111899|111783|111896|111780|5
1737326240000|2025-01-19 22:37:20|111899|111783|111899|111783|111899|111783|111899|111783|1
1737326250000|2025-01-19 22:37:30|111889|111773|111882|111766|111890|111774|111882|111766|9
1737326260000|2025-01-19 22:37:40|111882|111766|111883|111767|111884|111768|111882|111766|9
1737326270000|2025-01-19 22:37:50|111883|111767|111885|111769|111885|111769|111882|111766|6
1737326280000|2025-01-19 22:38:00|111885|111769|111878|111762|111885|111769|111878|111762|3
1737326290000|2025-01-19 22:38:10|111879|111763|111883|111767|111883|111767|111879|111763|10
1737326300000|2025-01-19 22:38:20|111883|111767|111886|111770|111886|111770|111883|111767|12
1737326310000|2025-01-19 22:38:30|111886|111770|111885|111769|111886|111770|111885|111769|10
1737326320000|2025-01-19 22:38:40|111886|111770|111888|111772|111888|111772|111886|111770|10
1737326330000|2025-01-19 22:38:50|111888|111772|111890|111774|111890|111774|111887|111771|10
1737326340000|2025-01-19 22:39:00|111890|111774|111892|111776|111892|111776|111890|111774|9
1737326350000|2025-01-19 22:39:10|111892|111776|111894|111778|111894|111778|111892|111776|7
1737326360000|2025-01-19 22:39:20|111894|111778|111895|111779|111895|111779|111894|111778|8
1737326370000|2025-01-19 22:39:30|111896|111780|111891|111775|111896|111780|111890|111774|10
1737326380000|2025-01-19 22:39:40|111891|111775|111894|111778|111894|111778|111891|111775|12
1737326390000|2025-01-19 22:39:50|111894|111778|111894|111778|111894|111778|111894|111778|8
1737326400000|2025-01-19 22:40:00|111895|111779|111898|111782|111898|111782|111895|111779|9
1737326410000|2025-01-19 22:40:10|111898|111782|111901|111785|111901|111785|111898|111782|7
1737326420000|2025-01-19 22:40:20|111901|111785|111901|111785|111901|111785|111901|111785|5
1737326430000|2025-01-19 22:40:30|111901|111785|111901|111785|111901|111785|111901|111785|7
1737326440000|2025-01-19 22:40:40|111899|111783|111899|111783|111899|111783|111897|111781|9
1737326450000|2025-01-19 22:40:50|111899|111783|111899|111783|111899|111783|111899|111783|8
1737326460000|2025-01-19 22:41:00|111899|111783|111899|111783|111899|111783|111899|111783|6
1737326470000|2025-01-19 22:41:10|111899|111783|111897|111781|111900|111784|111897|111781|18
1737326480000|2025-01-19 22:41:20|111898|111782|111898|111782|111900|111784|111898|111782|6
1737326490000|2025-01-19 22:41:30|111898|111782|111897|111781|111898|111782|111896|111780|9
1737326500000|2025-01-19 22:41:40|111896|111780|111896|111780|111899|111783|111894|111778|9
1737326510000|2025-01-19 22:41:50|111898|111782|111899|111783|111902|111786|111898|111782|10
1737326520000|2025-01-19 22:42:00|111898|111782|111897|111781|111899|111783|111896|111780|19
1737326530000|2025-01-19 22:42:10|111896|111780|111897|111781|111899|111783|111894|111778|14
1737326540000|2025-01-19 22:42:20|111897|111781|111895|111779|111898|111782|111895|111779|11
1737326550000|2025-01-19 22:42:30|111895|111779|111890|111774|111898|111782|111890|111774|14
1737326560000|2025-01-19 22:42:40|111890|111774|111895|111779|111895|111779|111890|111774|11
1737326570000|2025-01-19 22:42:50|111895|111779|111896|111780|111896|111780|111895|111779|6
1737326580000|2025-01-19 22:43:00|111896|111780|111902|111786|111904|111788|111896|111780|8
1737326590000|2025-01-19 22:43:10|111901|111785|111899|111783|111903|111787|111899|111783|12
1737326600000|2025-01-19 22:43:20|111899|111783|111899|111783|111901|111785|111894|111778|15
1737326610000|2025-01-19 22:43:30|111900|111784|111897|111781|111901|111785|111897|111781|8
1737326620000|2025-01-19 22:43:40|111898|111782|111898|111782|111898|111782|111897|111781|4
1737326630000|2025-01-19 22:43:50|111900|111784|111901|111785|111901|111785|111899|111783|4
1737326640000|2025-01-19 22:44:00|111898|111782|111898|111782|111899|111783|111898|111782|6
1737326650000|2025-01-19 22:44:10|111898|111782|111898|111782|111898|111782|111898|111782|1
1737326660000|2025-01-19 22:44:20|111899|111783|111900|111784|111902|111786|111899|111783|8
1737326670000|2025-01-19 22:44:30|111898|111782|111898|111782|111898|111782|111898|111782|2
1737326680000|2025-01-19 22:44:40|111897|111781|111900|111784|111900|111784|111897|111781|7
1737326690000|2025-01-19 22:44:50|111900|111784|111898|111782|111904|111788|111898|111782|8
1737326700000|2025-01-19 22:45:00|111898|111782|111897|111781|111898|111782|111897|111781|5
1737326710000|2025-01-19 22:45:10|111897|111781|111899|111783|111903|111787|111896|111780|10
1737326720000|2025-01-19 22:45:20|111901|111785|111896|111780|111901|111785|111896|111780|5
1737326730000|2025-01-19 22:45:30|111895|111779|111895|111779|111895|111779|111895|111779|2
1737326740000|2025-01-19 22:45:40|111895|111779|111899|111783|111899|111783|111895|111779|6
1737326750000|2025-01-19 22:45:50|111915|111799|111871|111755|111915|111799|111871|111755|20
1737326760000|2025-01-19 22:46:00|111872|111756|111886|111770|111888|111772|111872|111756|14
1737326770000|2025-01-19 22:46:10|111886|111770|111896|111780|111897|111781|111885|111769|20
1737326780000|2025-01-19 22:46:20|111893|111777|111891|111775|111895|111779|111891|111775|12
1737326790000|2025-01-19 22:46:30|111891|111775|111890|111774|111892|111776|111890|111774|9
1737326800000|2025-01-19 22:46:40|111890|111774|111892|111776|111892|111776|111890|111774|6
1737326810000|2025-01-19 22:46:50|111891|111775|111892|111776|111892|111776|111891|111775|2
1737326820000|2025-01-19 22:47:00|111891|111775|111892|111776|111893|111777|111891|111775|7
1737326830000|2025-01-19 22:47:10|111891|111775|111891|111775|111892|111776|111891|111775|8
1737326840000|2025-01-19 22:47:20|111891|111775|111891|111775|111891|111775|111891|111775|2
1737326850000|2025-01-19 22:47:30|111890|111774|111889|111773|111892|111776|111889|111773|10
1737326860000|2025-01-19 22:47:40|111889|111773|111889|111773|111890|111774|111889|111773|3
1737326870000|2025-01-19 22:47:50|111889|111773|111890|111774|111890|111774|111889|111773|6
1737326880000|2025-01-19 22:48:00|111889|111773|111890|111774|111890|111774|111889|111773|8
1737326890000|2025-01-19 22:48:10|111890|111774|111889|111773|111890|111774|111889|111773|5
1737326900000|2025-01-19 22:48:20|111889|111773|111889|111773|111889|111773|111889|111773|3
1737326910000|2025-01-19 22:48:30|111890|111774|111890|111774|111892|111776|111890|111774|5
1737326920000|2025-01-19 22:48:40|111890|111774|111889|111773|111890|111774|111889|111773|5
1737326930000|2025-01-19 22:48:50|111889|111773|111885|111769|111895|111779|111885|111769|14
1737326940000|2025-01-19 22:49:00|111887|111771|111888|111772|111899|111783|111886|111770|7
1737326950000|2025-01-19 22:49:10|111888|111772|111897|111781|111899|111783|111888|111772|11
1737326960000|2025-01-19 22:49:20|111896|111780|111897|111781|111897|111781|111896|111780|4
1737326970000|2025-01-19 22:49:30|111897|111781|111898|111782|111898|111782|111897|111781|7
1737326980000|2025-01-19 22:49:40|111899|111783|111904|111788|111904|111788|111899|111783|13
1737326990000|2025-01-19 22:49:50|111903|111787|111908|111792|111908|111792|111903|111787|10
1737327000000|2025-01-19 22:50:00|111908|111792|111862|111746|111908|111792|111862|111746|11
1737327010000|2025-01-19 22:50:10|111862|111746|111886|111770|111893|111777|111862|111746|13
1737327020000|2025-01-19 22:50:20|111887|111771|111896|111780|111898|111782|111887|111771|14
1737327030000|2025-01-19 22:50:30|111893|111777|111890|111774|111893|111777|111890|111774|5
1737327040000|2025-01-19 22:50:40|111891|111775|111896|111780|111899|111783|111891|111775|10
1737327050000|2025-01-19 22:50:50|111896|111780|111900|111784|111900|111784|111896|111780|8
1737327060000|2025-01-19 22:51:00|111899|111783|111917|111801|111918|111802|111895|111779|8
1737327070000|2025-01-19 22:51:10|111917|111801|111917|111801|111917|111801|111917|111801|1
1737327080000|2025-01-19 22:51:20|111917|111801|111902|111786|111917|111801|111902|111786|2
1737327090000|2025-01-19 22:51:30|111905|111789|111904|111788|111908|111792|111903|111787|8
1737327100000|2025-01-19 22:51:40|111904|111788|111908|111792|111908|111792|111903|111787|6
1737327110000|2025-01-19 22:51:50|111907|111791|111906|111790|111907|111791|111906|111790|5
1737327120000|2025-01-19 22:52:00|111910|111794|111898|111782|111910|111794|111898|111782|6
1737327130000|2025-01-19 22:52:10|111898|111782|111895|111779|111908|111792|111895|111779|8
1737327140000|2025-01-19 22:52:20|111894|111778|111893|111777|111894|111778|111893|111777|5
1737327150000|2025-01-19 22:52:30|111893|111777|111894|111778|111894|111778|111893|111777|5
1737327160000|2025-01-19 22:52:40|111895|111779|111894|111778|111898|111782|111893|111777|6
1737327170000|2025-01-19 22:52:50|111893|111777|111894|111778|111894|111778|111893|111777|2
1737327180000|2025-01-19 22:53:00|111893|111777|111892|111776|111893|111777|111891|111775|9
1737327190000|2025-01-19 22:53:10|111892|111776|111895|111779|111895|111779|111892|111776|9
1737327200000|2025-01-19 22:53:20|111894|111778|111893|111777|111895|111779|111893|111777|8
1737327210000|2025-01-19 22:53:30|111892|111776|111894|111778|111894|111778|111892|111776|5
1737327220000|2025-01-19 22:53:40|111894|111778|111893|111777|111895|111779|111893|111777|4
1737327230000|2025-01-19 22:53:50|111891|111775|111890|111774|111891|111775|111888|111772|6
1737327240000|2025-01-19 22:54:00|111890|111774|111895|111779|111895|111779|111889|111773|9
1737327250000|2025-01-19 22:54:10|111894|111778|111892|111776|111896|111780|111892|111776|7
1737327260000|2025-01-19 22:54:20|111892|111776|111894|111778|111896|111780|111892|111776|10
1737327270000|2025-01-19 22:54:30|111892|111776|111893|111777|111893|111777|111892|111776|5
1737327280000|2025-01-19 22:54:40|111894|111778|111892|111776|111895|111779|111892|111776|7
1737327290000|2025-01-19 22:54:50|111894|111778|111895|111779|111895|111779|111894|111778|4
1737327300000|2025-01-19 22:55:00|111895|111779|111895|111779|111895|111779|111895|111779|1
1737327310000|2025-01-19 22:55:10|111896|111780|111896|111780|111896|111780|111896|111780|3
1737327320000|2025-01-19 22:55:20|111896|111780|111897|111781|111897|111781|111896|111780|4
1737327330000|2025-01-19 22:55:30|111897|111781|111896|111780|111897|111781|111896|111780|4
1737327340000|2025-01-19 22:55:40|111896|111780|111894|111778|111897|111781|111894|111778|5
1737327350000|2025-01-19 22:55:50|111894|111778|111894|111778|111895|111779|111894|111778|5
1737327360000|2025-01-19 22:56:00|111894|111778|111896|111780|111896|111780|111894|111778|2
1737327370000|2025-01-19 22:56:10|111898|111782|111898|111782|111898|111782|111896|111780|4
1737327380000|2025-01-19 22:56:20|111897|111781|111894|111778|111898|111782|111893|111777|9
1737327390000|2025-01-19 22:56:30|111895|111779|111897|111781|111898|111782|111895|111779|7
1737327400000|2025-01-19 22:56:40|111897|111781|111892|111776|111898|111782|111890|111774|14
1737327410000|2025-01-19 22:56:50|111892|111776|111841|111725|111895|111779|111831|111715|35
1737327420000|2025-01-19 22:57:00|111832|111716|111829|111713|111850|111734|111818|111702|21
1737327430000|2025-01-19 22:57:10|111834|111718|111850|111734|111873|111757|111828|111712|30
1737327440000|2025-01-19 22:57:20|111865|111749|111897|111781|111897|111781|111858|111742|24
1737327450000|2025-01-19 22:57:30|111897|111781|111882|111766|111897|111781|111882|111766|12
1737327460000|2025-01-19 22:57:40|111882|111766|111891|111775|111892|111776|111882|111766|14
1737327470000|2025-01-19 22:57:50|111890|111774|111888|111772|111892|111776|111885|111769|20
1737327480000|2025-01-19 22:58:00|111889|111773|111873|111757|111890|111774|111873|111757|10
1737327490000|2025-01-19 22:58:10|111872|111756|111871|111755|111873|111757|111871|111755|9
1737327500000|2025-01-19 22:58:20|111870|111754|111869|111753|111870|111754|111869|111753|5
1737327510000|2025-01-19 22:58:30|111869|111753|111869|111753|111869|111753|111869|111753|2
1737327520000|2025-01-19 22:58:40|111869|111753|111869|111753|111869|111753|111869|111753|4
1737327530000|2025-01-19 22:58:50|111870|111754|111869|111753|111873|111757|111867|111751|7
1737327540000|2025-01-19 22:59:00|111867|111751|111867|111751|111867|111751|111867|111751|2
1737327550000|2025-01-19 22:59:10|111869|111753|111865|111749|111869|111753|111865|111749|5
1737327560000|2025-01-19 22:59:20|111865|111749|111865|111749|111865|111749|111865|111749|1
1737327580000|2025-01-19 22:59:40|111858|111742|111858|111742|111865|111749|111858|111742|9
1737327590000|2025-01-19 22:59:50|111860|111744|111857|111741|111865|111749|111857|111741|6
1737327600000|2025-01-19 23:00:00|111893.2|111777.2|111914.1|111798.1|111936.9|111820.9|111876.7|111760.7|10
1737327610000|2025-01-19 23:00:10|111915|111799|111922.2|111806.2|111940.8|111824.8|111899.6|111783.6|21
1737327620000|2025-01-19 23:00:20|111925.6|111809.6|111925.6|111809.6|111926.3|111810.3|111905.6|111789.6|8
1737327630000|2025-01-19 23:00:30|111933.4|111817.4|111933.7|111817.7|111933.7|111817.7|111933.4|111817.4|2
1737327640000|2025-01-19 23:00:40|111929.6|111813.6|111929.6|111813.6|111929.6|111813.6|111929.6|111813.6|1
1737327650000|2025-01-19 23:00:50|111932.8|111816.8|111935|111819|111935|111819|111932.8|111816.8|2
1737327660000|2025-01-19 23:01:00|111933.4|111817.4|111936.6|111820.6|111937.5|111821.5|111933.4|111817.4|3
1737327670000|2025-01-19 23:01:10|111939.2|111823.2|111945.4|111829.4|111945.4|111829.4|111936.6|111820.6|9
1737327680000|2025-01-19 23:01:20|111949.8|111833.8|111953.9|111837.9|111955.3|111839.3|111949.8|111833.8|15
1737327690000|2025-01-19 23:01:30|111953.1|111837.1|111952.2|111836.2|111953.1|111837.1|111952.2|111836.2|3
1737327700000|2025-01-19 23:01:40|111950.5|111834.5|111955.9|111839.9|111957.9|111841.9|111950.5|111834.5|4
1737327710000|2025-01-19 23:01:50|111955.8|111839.8|111953|111837|111955.8|111839.8|111953|111837|2
1737327720000|2025-01-19 23:02:00|111951.2|111835.2|111939.4|111823.4|111951.2|111835.2|111938.9|111822.9|14
1737327730000|2025-01-19 23:02:10|111938.7|111822.7|111938|111822|111941.3|111825.3|111937.5|111821.5|9
1737327740000|2025-01-19 23:02:20|111938.6|111822.6|111940.4|111824.4|111940.4|111824.4|111938.6|111822.6|2
1737327750000|2025-01-19 23:02:30|111940.9|111824.9|111940.9|111824.9|111940.9|111824.9|111940.9|111824.9|1
1737327760000|2025-01-19 23:02:40|111944.6|111828.6|111944.6|111828.6|111944.6|111828.6|111944.6|111828.6|1
1737327770000|2025-01-19 23:02:50|111948.3|111832.3|111948.1|111832.1|111948.3|111832.3|111948.1|111832.1|2
1737327780000|2025-01-19 23:03:00|111946.9|111830.9|111946.9|111830.9|111946.9|111830.9|111946.9|111830.9|1
1737327790000|2025-01-19 23:03:10|111947.5|111831.5|111942.5|111826.5|111948.7|111832.7|111922.3|111806.3|20
1737327800000|2025-01-19 23:03:20|111943.1|111827.1|111925.5|111809.5|111943.1|111827.1|111925.5|111809.5|14
1737327810000|2025-01-19 23:03:30|111933.8|111817.8|111931.1|111815.1|111934.3|111818.3|111924.6|111808.6|16
1737327820000|2025-01-19 23:03:40|111937|111821|111929.3|111813.3|111939.5|111823.5|111929.3|111813.3|10
1737327830000|2025-01-19 23:03:50|111930.7|111814.7|111931.7|111815.7|111932.7|111816.7|111930.7|111814.7|4
1737327840000|2025-01-19 23:04:00|111939.8|111823.8|111939.9|111823.9|111943.7|111827.7|111935.5|111819.5|11
1737327850000|2025-01-19 23:04:10|111934.9|111818.9|111932.3|111816.3|111944.6|111828.6|111932.3|111816.3|8
1737327860000|2025-01-19 23:04:20|111932|111816|111937.7|111821.7|111937.7|111821.7|111932|111816|3
1737327870000|2025-01-19 23:04:30|111937.1|111821.1|111935.8|111819.8|111939.3|111823.3|111933|111817|11
1737327880000|2025-01-19 23:04:40|111934.2|111818.2|111932|111816|111934.2|111818.2|111932|111816|3
1737327890000|2025-01-19 23:04:50|111928|111812|111930.6|111814.6|111934.9|111818.9|111927.4|111811.4|9
1737327900000|2025-01-19 23:05:00|111929|111813|111930.3|111814.3|111930.3|111814.3|111922.9|111806.9|10
1737327910000|2025-01-19 23:05:10|111925.5|111809.5|111928.8|111812.8|111933.8|111817.8|111923.9|111807.9|6
1737327920000|2025-01-19 23:05:20|111928.4|111812.4|111928.8|111812.8|111928.8|111812.8|111928.4|111812.4|2
1737327930000|2025-01-19 23:05:30|111937.2|111821.2|111929.5|111813.5|111938.7|111822.7|111929.5|111813.5|6
1737327940000|2025-01-19 23:05:40|111927.5|111811.5|111930.2|111814.2|111930.2|111814.2|111927.5|111811.5|7
1737327960000|2025-01-19 23:06:00|111930.3|111814.3|111930.5|111814.5|111930.5|111814.5|111929|111813|4
1737327970000|2025-01-19 23:06:10|111928.5|111812.5|111931.7|111815.7|111945|111829|111927.8|111811.8|17
1737327980000|2025-01-19 23:06:20|111930.7|111814.7|111940|111824|111940|111824|111930.7|111814.7|5
1737327990000|2025-01-19 23:06:30|111943.3|111827.3|111939.5|111823.5|111944.3|111828.3|111939.5|111823.5|4
1737328000000|2025-01-19 23:06:40|111938.3|111822.3|111940.3|111824.3|111944.1|111828.1|111938.3|111822.3|5
1737328010000|2025-01-19 23:06:50|111940.9|111824.9|111939.8|111823.8|111940.9|111824.9|111939.8|111823.8|2
1737328020000|2025-01-19 23:07:00|111940.2|111824.2|111942|111826|111943.6|111827.6|111938.6|111822.6|8
1737328030000|2025-01-19 23:07:10|111954.3|111838.3|111961.3|111845.3|111974.3|111858.3|111951.4|111835.4|13
1737328040000|2025-01-19 23:07:20|111960.7|111844.7|111969.1|111853.1|111969.1|111853.1|111960.7|111844.7|8
1737328050000|2025-01-19 23:07:30|111968|111852|111973.1|111857.1|111973.5|111857.5|111968|111852|19
1737328060000|2025-01-19 23:07:40|111973.5|111857.5|111973.5|111857.5|111973.5|111857.5|111973.5|111857.5|1
1737328070000|2025-01-19 23:07:50|111973.4|111857.4|111978.2|111862.2|111979.3|111863.3|111973.4|111857.4|6
1737328080000|2025-01-19 23:08:00|111977.9|111861.9|111960.6|111844.6|111978.2|111862.2|111958|111842|27
1737328090000|2025-01-19 23:08:10|111958.5|111842.5|111946.6|111830.6|111962.4|111846.4|111940.7|111824.7|23
1737328100000|2025-01-19 23:08:20|111950.8|111834.8|111941.7|111825.7|111953.4|111837.4|111939.4|111823.4|13
1737328110000|2025-01-19 23:08:30|111947.5|111831.5|111945.9|111829.9|111953.5|111837.5|111941.2|111825.2|17
1737328120000|2025-01-19 23:08:40|111946.9|111830.9|111945.3|111829.3|111950.2|111834.2|111941.2|111825.2|10
1737328130000|2025-01-19 23:08:50|111943.4|111827.4|111947.5|111831.5|111947.5|111831.5|111943.4|111827.4|2
1737328140000|2025-01-19 23:09:00|111947.8|111831.8|111947.7|111831.7|111952.5|111836.5|111944.4|111828.4|12
1737328150000|2025-01-19 23:09:10|111968.9|111852.9|111940.7|111824.7|111968.9|111852.9|111938.6|111822.6|6
1737328160000|2025-01-19 23:09:20|111945.1|111829.1|111945.2|111829.2|111952.7|111836.7|111945.1|111829.1|7
1737328170000|2025-01-19 23:09:30|111947.2|111831.2|111945.8|111829.8|111947.2|111831.2|111945.8|111829.8|2
1737328180000|2025-01-19 23:09:40|111945.2|111829.2|111945.2|111829.2|111945.2|111829.2|111945.2|111829.2|1
1737328190000|2025-01-19 23:09:50|111945.8|111829.8|111938.9|111822.9|111945.8|111829.8|111931.3|111815.3|14
1737328200000|2025-01-19 23:10:00|111944|111828|111948.8|111832.8|111950.2|111834.2|111935.7|111819.7|39
1737328210000|2025-01-19 23:10:10|111944.5|111828.5|111944.3|111828.3|111954.8|111838.8|111935.1|111819.1|47
1737328220000|2025-01-19 23:10:20|111943.2|111827.2|111943.4|111827.4|111948|111832|111939.5|111823.5|12
1737328230000|2025-01-19 23:10:30|111944.8|111828.8|111949|111833|111950.1|111834.1|111934.5|111818.5|31
1737328240000|2025-01-19 23:10:40|111951.8|111835.8|111958.4|111842.4|111958.4|111842.4|111939.7|111823.7|35
1737328250000|2025-01-19 23:10:50|111956.9|111840.9|111946.4|111830.4|111962.7|111846.7|111942.4|111826.4|28
1737328260000|2025-01-19 23:11:00|111947.8|111831.8|111947.7|111831.7|111952.4|111836.4|111941.7|111825.7|28
1737328270000|2025-01-19 23:11:10|111944.7|111828.7|111945.5|111829.5|111949.4|111833.4|111938.8|111822.8|22
1737328280000|2025-01-19 23:11:20|111943.2|111827.2|111930|111814|111945.4|111829.4|111928.3|111812.3|33
1737328290000|2025-01-19 23:11:30|111927.3|111811.3|111936.6|111820.6|111940.1|111824.1|111922.5|111806.5|39
1737328300000|2025-01-19 23:11:40|111936.9|111820.9|111936.1|111820.1|111940.9|111824.9|111934.9|111818.9|7
1737328310000|2025-01-19 23:11:50|111937.7|111821.7|111941.9|111825.9|111948.4|111832.4|111936.1|111820.1|8
1737328320000|2025-01-19 23:12:00|111942.7|111826.7|111941.7|111825.7|111942.7|111826.7|111941.7|111825.7|3
1737328330000|2025-01-19 23:12:10|111940.5|111824.5|111942.3|111826.3|111942.3|111826.3|111939|111823|5
1737328340000|2025-01-19 23:12:20|111940.9|111824.9|111945.5|111829.5|111947|111831|111940.9|111824.9|10
1737328350000|2025-01-19 23:12:30|111942.2|111826.2|111937.4|111821.4|111947.4|111831.4|111937.4|111821.4|11
1737328360000|2025-01-19 23:12:40|111947.4|111831.4|111949.1|111833.1|111955.2|111839.2|111937.4|111821.4|20
1737328370000|2025-01-19 23:12:50|111948.5|111832.5|111943.8|111827.8|111948.5|111832.5|111940.1|111824.1|10
1737328380000|2025-01-19 23:13:00|111942.6|111826.6|111939.4|111823.4|111943.8|111827.8|111939.4|111823.4|10
1737328390000|2025-01-19 23:13:10|111943.2|111827.2|111939.4|111823.4|111943.2|111827.2|111939.4|111823.4|5
1737328400000|2025-01-19 23:13:20|111940.7|111824.7|111950.6|111834.6|111977.2|111861.2|111937|111821|10
1737328410000|2025-01-19 23:13:30|111954|111838|111955.5|111839.5|111955.5|111839.5|111950.6|111834.6|8
1737328420000|2025-01-19 23:13:40|111952.2|111836.2|111947.9|111831.9|111956.2|111840.2|111947.9|111831.9|11
1737328430000|2025-01-19 23:13:50|111949.2|111833.2|111948.7|111832.7|111949.2|111833.2|111947.4|111831.4|6
1737328440000|2025-01-19 23:14:00|111947.4|111831.4|111938.8|111822.8|111948.7|111832.7|111921|111805|19
1737328450000|2025-01-19 23:14:10|111935.6|111819.6|111947.5|111831.5|111947.5|111831.5|111934.1|111818.1|7
1737328460000|2025-01-19 23:14:20|111946.3|111830.3|111946.9|111830.9|111946.9|111830.9|111946.3|111830.3|2
1737328470000|2025-01-19 23:14:30|111946.6|111830.6|111941.6|111825.6|111946.6|111830.6|111941.6|111825.6|6
1737328480000|2025-01-19 23:14:40|111939.9|111823.9|111939.7|111823.7|111940.3|111824.3|111918|111802|8
1737328490000|2025-01-19 23:14:50|111939|111823|111945|111829|111945|111829|111939|111823|6
1737328500000|2025-01-19 23:15:00|111947.4|111831.4|111937.4|111821.4|111947.4|111831.4|111936|111820|27
1737328510000|2025-01-19 23:15:10|111937.3|111821.3|111933|111817|111938.6|111822.6|111932.9|111816.9|10
1737328520000|2025-01-19 23:15:20|111932.9|111816.9|111933.2|111817.2|111939.9|111823.9|111932.9|111816.9|16
1737328530000|2025-01-19 23:15:30|111933.5|111817.5|111947.3|111831.3|111949.3|111833.3|111933.5|111817.5|11
1737328540000|2025-01-19 23:15:40|111947.2|111831.2|111956.6|111840.6|111956.6|111840.6|111946.3|111830.3|20
1737328550000|2025-01-19 23:15:50|111950.5|111834.5|111938|111822|111954.3|111838.3|111937.6|111821.6|26
1737328560000|2025-01-19 23:16:00|111937.9|111821.9|111943.8|111827.8|111951.3|111835.3|111937.9|111821.9|15
1737328570000|2025-01-19 23:16:10|111944.2|111828.2|111947.2|111831.2|111951.1|111835.1|111944.2|111828.2|9
1737328580000|2025-01-19 23:16:20|111946|111830|111946.3|111830.3|111961.6|111845.6|111945.3|111829.3|12
1737328590000|2025-01-19 23:16:30|111946.4|111830.4|111955.1|111839.1|111960.3|111844.3|111944.6|111828.6|15
1737328600000|2025-01-19 23:16:40|111955.2|111839.2|111954.9|111838.9|111955.6|111839.6|111954.9|111838.9|9
1737328610000|2025-01-19 23:16:50|111955.2|111839.2|111954.3|111838.3|111955.2|111839.2|111954.3|111838.3|7
1737328620000|2025-01-19 23:17:00|111955.7|111839.7|111957.3|111841.3|111958.1|111842.1|111953.2|111837.2|15
1737328630000|2025-01-19 23:17:10|111957.2|111841.2|111962|111846|111962|111846|111954.5|111838.5|11
1737328640000|2025-01-19 23:17:20|111962.3|111846.3|111961.8|111845.8|111964.7|111848.7|111959.8|111843.8|10
1737328650000|2025-01-19 23:17:30|111961.5|111845.5|111954.3|111838.3|111962.7|111846.7|111953.6|111837.6|21
1737328660000|2025-01-19 23:17:40|111954|111838|111959.1|111843.1|111959.1|111843.1|111946.2|111830.2|17
1737328670000|2025-01-19 23:17:50|111959.3|111843.3|111956.2|111840.2|111962.3|111846.3|111955.5|111839.5|18
1737328680000|2025-01-19 23:18:00|111957.6|111841.6|111958.8|111842.8|111965.4|111849.4|111946.3|111830.3|13
1737328690000|2025-01-19 23:18:10|111958.7|111842.7|111967.6|111851.6|111967.8|111851.8|111958.7|111842.7|27
1737328700000|2025-01-19 23:18:20|111967|111851|111963.1|111847.1|111967.7|111851.7|111960.1|111845.1|22
1737328710000|2025-01-19 23:18:30|111962.7|111846.7|111962.2|111846.2|111972.2|111856.2|111952|111836|36
1737328720000|2025-01-19 23:18:40|111960.9|111844.9|111960.6|111844.6|111968.8|111852.8|111951.8|111835.8|15
1737328730000|2025-01-19 23:18:50|111961.2|111845.2|111966.8|111850.8|111966.8|111850.8|111947.3|111831.3|15
1737328740000|2025-01-19 23:19:00|111954.2|111838.2|111962.3|111846.3|111970.2|111854.2|111947|111831|21
1737328750000|2025-01-19 23:19:10|111962.4|111846.4|111961.1|111845.1|111962.4|111846.4|111948.3|111832.3|18
1737328760000|2025-01-19 23:19:20|111961.2|111845.2|111959.2|111843.2|111961.2|111845.2|111951.5|111835.5|16
1737328770000|2025-01-19 23:19:30|111952.4|111836.4|111957.4|111841.4|111963|111847|111947.3|111831.3|15
1737328780000|2025-01-19 23:19:40|111957.3|111841.3|111952.3|111836.3|111963.7|111847.7|111952.3|111836.3|17
1737328790000|2025-01-19 23:19:50|111961.8|111845.8|111957|111841|111961.8|111845.8|111952.7|111836.7|15
1737328800000|2025-01-19 23:20:00|111957.2|111841.2|111949.7|111833.7|111959.1|111843.1|111949.4|111833.4|16
1737328810000|2025-01-19 23:20:10|111954.7|111838.7|111963.4|111847.4|111963.4|111847.4|111951.3|111835.3|19
1737328820000|2025-01-19 23:20:20|111962.2|111846.2|111958.4|111842.4|111964.1|111848.1|111951.3|111835.3|14
1737328830000|2025-01-19 23:20:30|111953.3|111837.3|111954|111838|111961.1|111845.1|111953.3|111837.3|16
1737328840000|2025-01-19 23:20:40|111959.1|111843.1|111955|111839|111962|111846|111948.7|111832.7|27
1737328850000|2025-01-19 23:20:50|111954.5|111838.5|111964.2|111848.2|111965.9|111849.9|111953|111837|19
1737328860000|2025-01-19 23:21:00|111964.1|111848.1|111953.5|111837.5|111964.1|111848.1|111953.3|111837.3|13
1737328870000|2025-01-19 23:21:10|111953.7|111837.7|111949.5|111833.5|111961.4|111845.4|111949.5|111833.5|13
1737328880000|2025-01-19 23:21:20|111955.1|111839.1|111949.9|111833.9|111966.6|111850.6|111949.2|111833.2|21
1737328890000|2025-01-19 23:21:30|111949.1|111833.1|111955.7|111839.7|111964.3|111848.3|111949.1|111833.1|16
1737328900000|2025-01-19 23:21:40|111956.1|111840.1|111951.6|111835.6|111961.8|111845.8|111951.3|111835.3|10
1737328910000|2025-01-19 23:21:50|111951.7|111835.7|111960|111844|111962.7|111846.7|111948.4|111832.4|16
1737328920000|2025-01-19 23:22:00|111959.7|111843.7|111953.9|111837.9|111959.7|111843.7|111952.5|111836.5|10
1737328930000|2025-01-19 23:22:10|111955.6|111839.6|111958.6|111842.6|111968|111852|111951.6|111835.6|23
1737328940000|2025-01-19 23:22:20|111958.5|111842.5|111961.6|111845.6|111972|111856|111958|111842|9
1737328950000|2025-01-19 23:22:30|111953.3|111837.3|111956.5|111840.5|111963.3|111847.3|111949.3|111833.3|10
1737328960000|2025-01-19 23:22:40|111955.9|111839.9|111956.3|111840.3|111956.7|111840.7|111955.9|111839.9|4
1737328970000|2025-01-19 23:22:50|111956.2|111840.2|111963.5|111847.5|111967.1|111851.1|111955.8|111839.8|10
1737328980000|2025-01-19 23:23:00|111963.6|111847.6|111963.5|111847.5|111963.6|111847.6|111956.9|111840.9|6
1737328990000|2025-01-19 23:23:10|111963.3|111847.3|111963.3|111847.3|111963.4|111847.4|111963.2|111847.2|5
1737329000000|2025-01-19 23:23:20|111962.6|111846.6|111956.9|111840.9|111965.1|111849.1|111956.9|111840.9|6
1737329010000|2025-01-19 23:23:30|111956.2|111840.2|111956.7|111840.7|111960.8|111844.8|111955.8|111839.8|12
1737329020000|2025-01-19 23:23:40|111958.1|111842.1|111956.8|111840.8|111967.7|111851.7|111946.8|111830.8|23
1737329030000|2025-01-19 23:23:50|111956.4|111840.4|111958.1|111842.1|111965.9|111849.9|111956.4|111840.4|13
1737329040000|2025-01-19 23:24:00|111964.9|111848.9|111991.6|111875.6|111994.4|111878.4|111964.9|111848.9|23
1737329050000|2025-01-19 23:24:10|111994.2|111878.2|111988.5|111872.5|111999|111883|111978.3|111862.3|17
1737329060000|2025-01-19 23:24:20|111988.4|111872.4|111988.6|111872.6|111988.7|111872.7|111982.9|111866.9|6
1737329070000|2025-01-19 23:24:30|111988.2|111872.2|111986.5|111870.5|111999.4|111883.4|111979.3|111863.3|19
1737329080000|2025-01-19 23:24:40|111991.8|111875.8|111996|111880|111997.7|111881.7|111982.7|111866.7|13
1737329090000|2025-01-19 23:24:50|111996.2|111880.2|111994.5|111878.5|111996.3|111880.3|111990.8|111874.8|8
1737329100000|2025-01-19 23:25:00|111994.6|111878.6|111987|111871|111994.6|111878.6|111987|111871|8
1737329110000|2025-01-19 23:25:10|111986.9|111870.9|111995.1|111879.1|111995.1|111879.1|111979.9|111863.9|9
1737329120000|2025-01-19 23:25:20|111979.1|111863.1|111982.6|111866.6|111995.1|111879.1|111973.3|111857.3|25
1737329130000|2025-01-19 23:25:30|111982.1|111866.1|111977.3|111861.3|111990|111874|111965|111849|24
1737329140000|2025-01-19 23:25:40|111988.9|111872.9|111979|111863|111994.7|111881.5|111971.1|111855.1|19
1737329150000|2025-01-19 23:25:50|111978.7|111862.7|111979.4|111863.4|111994.5|111882.5|111968.7|111852.7|18
1737329160000|2025-01-19 23:26:00|111979.3|111863.3|111985|111869|112002|111890.3|111968.7|111852.7|15
1737329170000|2025-01-19 23:26:10|111985.2|111869.2|111983.2|111867.2|111998.2|111888.2|111981.1|111865.1|10
1737329180000|2025-01-19 23:26:20|111982.9|111866.9|111990.7|111874.7|111992.9|111876.9|111978.3|111862.3|13
1737329190000|2025-01-19 23:26:30|111984.4|111868.4|111984.5|111868.5|111994.3|111878.3|111980.1|111864.1|25
1737329200000|2025-01-19 23:26:40|111991.3|111875.3|111974.6|111858.6|112007.6|111895.8|111974.4|111858.4|22
1737329210000|2025-01-19 23:26:50|111988.5|111872.5|111975.4|111859.4|111999.7|111883.7|111974.6|111858.6|14
1737329220000|2025-01-19 23:27:00|111979.4|111863.4|111991.5|111875.5|111992.7|111876.7|111978.9|111862.9|24
1737329230000|2025-01-19 23:27:10|111991.8|111875.8|111989.7|111873.7|111999.1|111897.1|111947.1|111853.7|24
1737329240000|2025-01-19 23:27:20|111993.4|111877.4|111983.9|111867.9|111998.1|111901|111943.3|111856.8|56
1737329250000|2025-01-19 23:27:30|111985.9|111869.9|111980.8|111864.8|111993.8|111877.8|111967.7|111851.7|48
1737329260000|2025-01-19 23:27:40|111966.8|111850.8|111966.4|111850.4|111992.8|111876.8|111965.7|111849.7|46
1737329270000|2025-01-19 23:27:50|111962.5|111846.5|111974.1|111858.1|111985.8|111893|111941.2|111841.1|41
1737329280000|2025-01-19 23:28:00|111974|111858|111967.8|111851.8|111995.3|111896.9|111963.7|111847.7|31
1737329290000|2025-01-19 23:28:10|111971.7|111862|111980.4|111864.4|111984.8|111892.3|111942.3|111847.9|43
1737329300000|2025-01-19 23:28:20|111977.2|111861.2|111977|111861|111989.9|111873.9|111963.9|111847.9|52
1737329310000|2025-01-19 23:28:30|111964.1|111848.1|111977.8|111861.8|111986.7|111895.1|111933.1|111844.4|60
1737329320000|2025-01-19 23:28:40|111980.6|111864.6|111957.4|111841.4|111985.6|111869.6|111957.4|111841.4|50
1737329330000|2025-01-19 23:28:50|111972.1|111856.1|111976|111860|111986.2|111887.2|111937.2|111847.3|43
1737329340000|2025-01-19 23:29:00|111981.8|111865.8|111976.8|111860.8|111981.8|111895|111957|111841|37
1737329350000|2025-01-19 23:29:10|111978.8|111885.9|111984.1|111868.1|111988.6|111886.9|111959.9|111843.9|48
1737329360000|2025-01-19 23:29:20|111971.4|111855.4|111968.3|111852.3|111984|111869.8|111962.1|111846.1|37
1737329370000|2025-01-19 23:29:30|111965.5|111849.5|111969.1|111853.1|111988|111889.5|111936.8|111844.2|43
1737329380000|2025-01-19 23:29:40|111971.6|111867.4|111955.1|111842.5|111989.4|111892.1|111950.2|111834.2|59
1737329390000|2025-01-19 23:29:50|111961.3|111848.7|111982.5|111866.5|111983.3|111867.3|111957.1|111841.1|52
1737329400000|2025-01-19 23:30:00|111980.4|111864.4|111973.4|111857.4|111994.2|111897.2|111959.6|111843.6|58
1737329410000|2025-01-19 23:30:10|111975.6|111859.6|111975.9|111859.9|111983.8|111888.2|111956.3|111840.3|37
1737329420000|2025-01-19 23:30:20|111978.2|111862.2|111972.7|111856.7|111986.3|111870.3|111953.1|111837.1|40
1737329430000|2025-01-19 23:30:30|111966.7|111850.7|111973.7|111857.7|111984.2|111868.2|111960|111844|47
1737329440000|2025-01-19 23:30:40|111962.9|111846.9|111968.3|111852.3|111978.2|111895.3|111932.9|111843.1|43
1737329450000|2025-01-19 23:30:50|111970.5|111854.5|111968.6|111852.6|111976.2|111885.7|111956|111840|37
1737329460000|2025-01-19 23:31:00|111965.6|111849.6|111967.2|111851.2|111979.5|111894.5|111958.9|111844.6|54
1737329470000|2025-01-19 23:31:10|111970.2|111860.9|111961.1|111845.1|111974.8|111897|111934.6|111834.4|52
1737329480000|2025-01-19 23:31:20|111957.4|111841.4|111946.8|111830.8|111957.5|111841.7|111938.5|111827.4|19
1737329490000|2025-01-19 23:31:30|111946.7|111830.7|111951.2|111835.2|111961.5|111852.6|111930.1|111814.1|30
1737329500000|2025-01-19 23:31:40|111948.6|111832.6|111949.8|111833.8|111961.1|111845.1|111940.3|111828.3|21
1737329510000|2025-01-19 23:31:50|111949.9|111833.9|111958.5|111844.9|111961.4|111845.4|111941.7|111828.2|12
1737329520000|2025-01-19 23:32:00|111955.5|111844.8|111948.9|111832.9|111957.5|111847.5|111948.9|111832.9|14
1737329530000|2025-01-19 23:32:10|111949|111833|111949.6|111843|111958.4|111843.8|111939.4|111828.3|17
1737329540000|2025-01-19 23:32:20|111949.7|111831.7|111947.1|111831.1|111949.7|111843.2|111947.1|111831.1|11
1737329550000|2025-01-19 23:32:30|111949|111842.8|111952|111836|111965.8|111849.8|111941.9|111829.8|17
1737329560000|2025-01-19 23:32:40|111951.9|111835.9|111950.8|111834.8|111958.8|111845.5|111941.5|111830.4|15
1737329570000|2025-01-19 23:32:50|111951.1|111835.1|111942.6|111829.7|111959.4|111843.5|111942.6|111829.6|12
1737329580000|2025-01-19 23:33:00|111959.9|111844.7|111950.7|111834.7|111959.9|111846.5|111950.7|111834.7|11
1737329590000|2025-01-19 23:33:10|111949.9|111833.9|111950.3|111834.3|111950.8|111834.8|111949.9|111833.9|5
1737329600000|2025-01-19 23:33:20|111950.6|111835.5|111947|111831|111958.8|111842.8|111947|111831|13
1737329610000|2025-01-19 23:33:30|111954.3|111838.3|111950.8|111834.8|111956|111840|111949.5|111833.5|12
1737329620000|2025-01-19 23:33:40|111950.7|111834.7|111957.5|111841.5|111957.5|111841.5|111947.4|111833.6|11
1737329630000|2025-01-19 23:33:50|111949.7|111833.7|111941.4|111825.4|111963.1|111862.9|111931.1|111817.7|38
1737329640000|2025-01-19 23:34:00|111941.5|111825.5|111942|111826|111943.6|111827.6|111931.8|111819.7|8
1737329650000|2025-01-19 23:34:10|111941.3|111825.3|111931.8|111834.2|111946.5|111834.2|111931.4|111818.4|15
1737329660000|2025-01-19 23:34:20|111931.6|111834.1|111939.1|111823.1|111939.9|111834.1|111931.6|111823.1|5
1737329670000|2025-01-19 23:34:30|111939.3|111823.3|111928.1|111812.1|111940.2|111824.2|111928.1|111812.1|9
1737329680000|2025-01-19 23:34:40|111928.2|111812.2|111928.1|111812.1|111928.3|111812.3|111927.9|111811.9|5
1737329690000|2025-01-19 23:34:50|111927.8|111811.8|111930.4|111814.4|111930.4|111849.2|111927.8|111811.8|10
1737329700000|2025-01-19 23:35:00|111930.2|111814.2|111930.4|111814.4|111930.4|111814.4|111930.1|111814.1|3
1737329710000|2025-01-19 23:35:10|111930.9|111814.9|111930.2|111814.5|111931.1|111815.3|111930.2|111814.5|8
1737329720000|2025-01-19 23:35:20|111928.4|111812.4|111928.3|111812.3|111928.4|111812.4|111928.1|111812.1|4
1737329730000|2025-01-19 23:35:30|111928.4|111812.4|111919.8|111804.7|111928.9|111812.9|111919.8|111804.7|10
1737329740000|2025-01-19 23:35:40|111920.5|111804.5|111920.4|111804.4|111920.7|111804.7|111919.8|111804|7
1737329750000|2025-01-19 23:35:50|111920.2|111804.2|111915.5|111799.5|111927.8|111811.8|111907|111796.2|15
1737329760000|2025-01-19 23:36:00|111915.9|111799.9|111915.5|111799.5|111916|111800|111915.4|111799.4|4
1737329770000|2025-01-19 23:36:10|111915.4|111799.4|111909|111814.7|111927|111814.7|111907.9|111796.1|17
1737329780000|2025-01-19 23:36:20|111923|111814.8|111919.5|111810.7|111925.3|111815|111905.6|111796.2|13
1737329790000|2025-01-19 23:36:30|111919.4|111799.2|111915|111799|111919.4|111810|111914.7|111798.7|8
1737329800000|2025-01-19 23:36:40|111915.6|111799.6|111910.2|111794.2|111917.6|111808.6|111910.2|111794.2|7
1737329810000|2025-01-19 23:36:50|111909.6|111793.6|111909.3|111793.3|111909.9|111793.9|111909.3|111793.3|8
1737329820000|2025-01-19 23:37:00|111909.2|111793.6|111914.6|111798.6|111914.6|111798.6|111909.2|111793.6|9
1737329830000|2025-01-19 23:37:10|111902.8|111792.1|111911.9|111795.9|111916.7|111808.1|111902.8|111792.1|12
1737329840000|2025-01-19 23:37:20|111911.4|111795.4|111922|111806|111922|111806|111908|111795.2|9
1737329850000|2025-01-19 23:37:30|111919.6|111803.6|111894.4|111783.8|111923.4|111807.4|111894.3|111783.5|29
1737329860000|2025-01-19 23:37:40|111894.1|111783.2|111904.7|111797.9|111907.4|111798.1|111893.5|111783.2|12
1737329870000|2025-01-19 23:37:50|111905.4|111796.9|111902.2|111786.2|111905.4|111797.7|111902.2|111786.2|7
1737329880000|2025-01-19 23:38:00|111902.1|111786.1|111899.7|111783.7|111902.2|111786.2|111899.7|111783.7|6
1737329890000|2025-01-19 23:38:10|111899.8|111783.8|111899.6|111783.6|111899.8|111783.8|111898.8|111782.8|7
1737329900000|2025-01-19 23:38:20|111899.5|111783.5|111906.1|111790.1|111906.3|111801.5|111899.3|111783.3|8
1737329910000|2025-01-19 23:38:30|111905.7|111789.7|111903.5|111787.5|111905.7|111789.7|111903.4|111787.4|8
1737329920000|2025-01-19 23:38:40|111904.6|111798.5|111904.1|111797.1|111908.2|111798.5|111893.8|111792|11
1737329930000|2025-01-19 23:38:50|111904.2|111797.2|111902.6|111798.2|111904.5|111822.2|111902.1|111797|10
1737329940000|2025-01-19 23:39:00|111901.5|111822.2|111897.9|111781.9|111902.5|111822.2|111897.1|111781.1|12
1737329950000|2025-01-19 23:39:10|111898.2|111782.2|111899.8|111783.8|111899.8|111783.8|111897.6|111781.6|7
1737329960000|2025-01-19 23:39:20|111899|111783|111900.5|111795.1|111903.3|111798.7|111899|111783|14
1737329970000|2025-01-19 23:39:30|111900.7|111784|111897.9|111781.9|111900.7|111795.1|111897.8|111781.8|10
1737329980000|2025-01-19 23:39:40|111898.5|111782.5|111898.7|111782.7|111898.7|111783.4|111898.2|111782.4|6
1737329990000|2025-01-19 23:39:50|111898.6|111794.3|111894.5|111778.5|111898.6|111794.3|111894.5|111778.5|6
1737330000000|2025-01-19 23:40:00|111894.4|111778.4|111897.9|111781.9|111899.1|111783.1|111894.3|111778.3|8
1737330010000|2025-01-19 23:40:10|111905.2|111789.2|111901.6|111785.6|111907.4|111796.7|111891.7|111782.5|9
1737330020000|2025-01-19 23:40:20|111901.4|111785.4|111900.7|111785.3|111901.5|111785.6|111900.4|111785|10
1737330030000|2025-01-19 23:40:30|111900.9|111785.4|111904.3|111788.3|111904.3|111788.3|111900.9|111785.3|9
1737330040000|2025-01-19 23:40:40|111903.9|111788.5|111905.6|111789.6|111905.6|111789.8|111903.9|111788.5|4
1737330050000|2025-01-19 23:40:50|111905.3|111789.3|111904.8|111788.8|111905.3|111789.3|111903.8|111788.1|7
1737330060000|2025-01-19 23:41:00|111905|111789|111900.9|111784.9|111905.1|111789.1|111900.9|111784.9|11
1737330070000|2025-01-19 23:41:10|111901.4|111785.4|111902.3|111786.3|111913.9|111824.7|111900.8|111785.4|12
1737330080000|2025-01-19 23:41:20|111899.7|111783.7|111902.3|111786.3|111908.2|111798.6|111889.5|111783.7|12
1737330090000|2025-01-19 23:41:30|111902.4|111786.4|111902.5|111786.5|111902.8|111787|111902.2|111786.3|7
1737330100000|2025-01-19 23:41:40|111903.1|111787.1|111903.5|111787.5|111903.5|111787.8|111902.4|111786.9|8
1737330110000|2025-01-19 23:41:50|111900.1|111784.1|111899.4|111791.8|111911|111799.7|111898.4|111784.1|13
1737330120000|2025-01-19 23:42:00|111898.5|111792.7|111896.6|111780.7|111899.3|111792.7|111896.6|111780.7|9
1737330130000|2025-01-19 23:42:10|111897.2|111781.3|111892.6|111776.6|111897.7|111781.7|111892.6|111776.6|8
1737330140000|2025-01-19 23:42:20|111892.5|111776.9|111893|111777|111893|111811.6|111891.5|111776|9
1737330150000|2025-01-19 23:42:30|111892.7|111811.6|111876.4|111780.9|111895.3|111811.6|111876.4|111768.2|19
1737330160000|2025-01-19 23:42:40|111876.6|111781|111885.9|111780.2|111885.9|111781.6|111876.6|111780.1|8
1737330170000|2025-01-19 23:42:50|111886.2|111780.8|111882|111770.7|111896.8|111780.8|111882|111766.1|13
1737330180000|2025-01-19 23:43:00|111897.8|111771.9|111901.6|111786|111902.2|111787|111881.8|111771.9|20
1737330190000|2025-01-19 23:43:10|111902|111785.6|111901.3|111785.4|111904.4|111789.1|111901.2|111785.4|11
1737330200000|2025-01-19 23:43:20|111901.4|111785.9|111913.9|111798.7|111913.9|111798.7|111891.2|111778.7|49
1737330210000|2025-01-19 23:43:30|111908.7|111792.7|111913.4|111797.4|111920|111825.9|111864.3|111787.2|56
1737330220000|2025-01-19 23:43:40|111918.2|111802.2|111912.3|111796.3|111927.6|111822.8|111872.5|111782.8|58
1737330230000|2025-01-19 23:43:50|111912.1|111796.1|111905.5|111789.5|111918.4|111803.2|111871.9|111778.2|61
1737330240000|2025-01-19 23:44:00|111899.8|111783.8|111901.6|111785.6|111917.8|111801.8|111892.5|111776.5|39
1737330250000|2025-01-19 23:44:10|111901.1|111785.1|111905.4|111789.4|111921.9|111824.5|111892.5|111777.7|58
1737330260000|2025-01-19 23:44:20|111910|111794|111917.7|111801.7|111934.9|111818.9|111898|111782|67
1737330270000|2025-01-19 23:44:30|111918|111802|111923.8|111812.3|111932.7|111828.8|111900.9|111784.9|43
1737330280000|2025-01-19 23:44:40|111915.2|111808.3|111907.8|111791.8|111929.5|111828.5|111904.5|111790.6|50
1737330290000|2025-01-19 23:44:50|111912|111811.3|111932.1|111816.1|111932.1|111836.8|111901.8|111787.5|41
1737330300000|2025-01-19 23:45:00|111928.3|111812.3|111916.3|111806.2|111932.3|111838|111903.9|111789|64
1737330310000|2025-01-19 23:45:10|111918.5|111802.5|111920.8|111804.8|111931.9|111837.1|111898.7|111788.4|63
1737330320000|2025-01-19 23:45:20|111919|111803|111904.9|111790.5|111927|111831.7|111904.7|111790.2|52
1737330330000|2025-01-19 23:45:30|111920|111804.2|111913.4|111797.4|111931.7|111834.5|111906.6|111790.6|52
1737330340000|2025-01-19 23:45:40|111912.3|111796.3|111926.4|111810.4|111933.3|111835.8|111908.4|111792.4|59
1737330350000|2025-01-19 23:45:50|111925.2|111809.2|111925.2|111837.2|111928.4|111837.2|111905.2|111791.8|34
1737330360000|2025-01-19 23:46:00|111923.9|111807.9|111924.5|111808.5|111938.5|111834.6|111903.9|111792.1|42
1737330370000|2025-01-19 23:46:10|111911.1|111795.1|111923.2|111807.2|111938.6|111834.1|111882.1|111793.8|46
1737330380000|2025-01-19 23:46:20|111921.9|111805.9|111919.6|111803.6|111928.7|111828.4|111905.8|111790.8|39
1737330390000|2025-01-19 23:46:30|111914.7|111798.7|111914.1|111798.1|111934.6|111831.9|111903.8|111787.8|31
1737330400000|2025-01-19 23:46:40|111919.6|111803.6|111928.2|111831.8|111929.6|111835|111884.4|111792.4|48
1737330410000|2025-01-19 23:46:50|111924.7|111833.1|111917|111801|111928.8|111833.1|111900.2|111784.2|54
1737330420000|2025-01-19 23:47:00|111914.4|111798.4|111908|111792|111931.4|111836.3|111864.6|111785.3|60
1737330430000|2025-01-19 23:47:10|111914.1|111798.1|111911.2|111820|111927.8|111830.1|111868.1|111784.1|58
1737330440000|2025-01-19 23:47:20|111909.4|111793.4|111905.8|111789.8|111920.8|111816.3|111887.8|111771.8|49
1737330450000|2025-01-19 23:47:30|111905.7|111789.7|111906.2|111817.2|111910.6|111818.3|111858.4|111775|56
1737330460000|2025-01-19 23:47:40|111904.3|111788.3|111892.9|111777.5|111914.4|111811.1|111856.1|111771|49
1737330470000|2025-01-19 23:47:50|111893|111791.7|111894.9|111778.9|111914.9|111816.2|111889.9|111774.9|29
1737330480000|2025-01-19 23:48:00|111909.4|111793.4|111891.2|111775.2|111916.2|111824.5|111863|111769.6|54
1737330490000|2025-01-19 23:48:10|111901.4|111785.4|111906.5|111815.3|111920.5|111815.3|111888.7|111772.7|30
1737330500000|2025-01-19 23:48:20|111906.8|111786.3|111901.8|111807.5|111914.9|111810.5|111886.4|111770.4|40
1737330510000|2025-01-19 23:48:30|111902.8|111786.8|111908.5|111792.5|111915.4|111819.7|111868.4|111772.7|43
1737330520000|2025-01-19 23:48:40|111905.8|111789.8|111907.6|111791.6|111914.4|111820.1|111861.9|111773.5|54
1737330530000|2025-01-19 23:48:50|111904|111788|111908.3|111817.2|111923.1|111818.1|111893.8|111777.8|42
1737330540000|2025-01-19 23:49:00|111908.2|111793.2|111897|111781|111912.5|111818.9|111891.1|111775.1|35
1737330550000|2025-01-19 23:49:10|111866|111816|111904|111788|111915.6|111820.4|111866|111776|35
1737330560000|2025-01-19 23:49:20|111903.8|111787.8|111903.5|111787.5|111907.1|111817.6|111889.1|111773.1|17
1737330570000|2025-01-19 23:49:30|111893.5|111777.5|111903.3|111787.3|111916.6|111817.3|111890.1|111774.1|23
1737330580000|2025-01-19 23:49:40|111903|111787|111902.7|111790.6|111909.3|111819.6|111890.5|111776.8|35
1737330590000|2025-01-19 23:49:50|111900.2|111791.6|111884.6|111768.6|111907.3|111800.6|111881.2|111765.2|27
1737330600000|2025-01-19 23:50:00|111884.5|111768.5|111895.4|111779.4|111908.3|111821|111859.9|111768.2|44
1737330610000|2025-01-19 23:50:10|111892|111776|111878|111781.6|111904|111815.5|111856.3|111758.7|43
1737330620000|2025-01-19 23:50:20|111875.5|111779.1|111895.3|111779.3|111907.7|111815.3|111871.4|111765.7|46
1737330630000|2025-01-19 23:50:30|111884.2|111768.2|111889|111773|111911|111821.6|111848.9|111765.3|62
1737330640000|2025-01-19 23:50:40|111887.9|111771.9|111878.1|111780.7|111914.8|111811.4|111859.4|111758.7|55
1737330650000|2025-01-19 23:50:50|111892.9|111776.9|111885.2|111776|111905.1|111789.1|111853.7|111764.1|21
1737330660000|2025-01-19 23:51:00|111888.9|111779.7|111885.2|111772.5|111910.2|111810.4|111850.6|111756.3|57
1737330670000|2025-01-19 23:51:10|111885.8|111773.1|111882.9|111777.8|111903.4|111809.3|111856.4|111764.9|45
1737330680000|2025-01-19 23:51:20|111879.1|111781.7|111858.4|111808.4|111904.4|111808.4|111851.9|111759.1|43
1737330690000|2025-01-19 23:51:30|111880.6|111764.6|111853|111756.4|111902.2|111805.7|111853|111756.4|34
1737330700000|2025-01-19 23:51:40|111878.4|111762.4|111879.5|111763.5|111903.6|111812.8|111848.5|111755.4|53
1737330710000|2025-01-19 23:51:50|111853.2|111803.2|111896.4|111780.4|111900.5|111810.6|111847|111750.4|54
1737330720000|2025-01-19 23:52:00|111896.6|111780.6|111848.6|111770.5|111897.8|111811.5|111848.6|111751.6|65
1737330730000|2025-01-19 23:52:10|111887.5|111771.5|111881.6|111765.6|111907.2|111803.2|111840.8|111754.4|50
1737330740000|2025-01-19 23:52:20|111880.4|111764.4|111893.3|111799.4|111898.2|111799.4|111843.7|111753.9|42
1737330750000|2025-01-19 23:52:30|111876.2|111760.2|111869.5|111775.3|111898|111803|111851.3|111760.2|57
1737330760000|2025-01-19 23:52:40|111875.4|111767.2|111889.7|111776.5|111905.5|111800.2|111850.6|111760.5|45
1737330770000|2025-01-19 23:52:50|111883.5|111801.1|111881.5|111765.5|111902.5|111805.3|111851.6|111754.9|46
1737330780000|2025-01-19 23:53:00|111889.7|111773.7|111877.1|111761.1|111899.9|111802.3|111850.7|111754|55
1737330790000|2025-01-19 23:53:10|111872.9|111756.9|111884.6|111768.6|111902.4|111796|111847.8|111756.6|40
1737330800000|2025-01-19 23:53:20|111895.7|111779.7|111877.5|111761.5|111908.6|111802.9|111841.9|111755.2|53
1737330810000|2025-01-19 23:53:30|111875.5|111760.2|111880.9|111764.9|111905|111814.9|111875.5|111760.2|30
1737330820000|2025-01-19 23:53:40|111906|111790|111895.7|111779.7|111906|111812.4|111850.5|111759.4|63
1737330830000|2025-01-19 23:53:50|111879.8|111763.8|111847.1|111797.1|111909.6|111805.2|111847.1|111750.9|42
1737330840000|2025-01-19 23:54:00|111894.6|111778.6|111890.7|111774.7|111900.8|111808.1|111846.9|111757.9|62
1737330850000|2025-01-19 23:54:10|111886.6|111770.6|111894.2|111778.2|111904.4|111803.4|111849.4|111757.2|56
1737330860000|2025-01-19 23:54:20|111880.7|111764.7|111894.2|111778.2|111904.8|111816.6|111852.3|111758.1|61
1737330870000|2025-01-19 23:54:30|111894.4|111778.4|111893|111777|111907.6|111820.3|111849.5|111760.4|64
1737330880000|2025-01-19 23:54:40|111893.3|111777.3|111874.6|111761.7|111897.7|111802.9|111841.6|111759.4|45
1737330890000|2025-01-19 23:54:50|111886.2|111775.6|111892.4|111776.4|111914|111819.4|111869.4|111759.1|46
1737330900000|2025-01-19 23:55:00|111885.9|111769.9|111894.8|111778.8|111898.4|111799.5|111843.6|111753.2|55
1737330910000|2025-01-19 23:55:10|111890.4|111774.4|111887.6|111771.6|111898|111802.2|111852.2|111762|18
1737330920000|2025-01-19 23:55:20|111888.3|111772.3|111874.9|111777.3|111901.7|111801.7|111848.5|111755.5|36
1737330930000|2025-01-19 23:55:30|111870.9|111779.2|111891.8|111775.8|111906.5|111800.9|111848.8|111758.2|43
1737330940000|2025-01-19 23:55:40|111887.1|111771.1|111872.2|111775.1|111904.3|111801.1|111870.5|111754.5|51
1737330950000|2025-01-19 23:55:50|111870.1|111779.8|111888.7|111772.7|111896.4|111780.4|111869|111753|12
1737330960000|2025-01-19 23:56:00|111888.6|111772.6|111885.4|111793.4|111907.8|111812.7|111871.4|111755.4|51
1737330970000|2025-01-19 23:56:10|111883|111768.7|111883.8|111768.7|111883.8|111768.7|111866.3|111768.7|11
1737330980000|2025-01-19 23:56:20|111883.5|111770.4|111881.5|111765.5|111898|111800.4|111848.1|111757.8|33
1737330990000|2025-01-19 23:56:30|111896.8|111799.5|111887.5|111771.5|111909.6|111808|111840|111759.2|56
1737331000000|2025-01-19 23:56:40|111884.4|111768.4|111889.5|111773.5|111900.2|111802.2|111846.6|111754.1|53
1737331010000|2025-01-19 23:56:50|111889.7|111773.7|111892.6|111776.6|111903.4|111820.8|111847.1|111753.6|69
1737331020000|2025-01-19 23:57:00|111891.1|111775.1|111884.1|111768.1|111906.6|111799.5|111873.6|111759.5|28
1737331030000|2025-01-19 23:57:10|111883.8|111767.8|111887.3|111771.3|111908.9|111804.2|111840.7|111751.8|59
1737331040000|2025-01-19 23:57:20|111878.8|111762.8|111881.4|111765.4|111904.2|111788.2|111848|111752.9|38
1737331050000|2025-01-19 23:57:30|111880.2|111764.2|111863.2|111765.5|111904.7|111795.2|111845.6|111747.4|40
1737331060000|2025-01-19 23:57:40|111867.8|111751.6|111884|111768|111891.8|111791.8|111841.8|111748.3|43
1737331070000|2025-01-19 23:57:50|111881.9|111765.9|111877.7|111761.7|111887.9|111806.3|111837.5|111747.1|51
1737331080000|2025-01-19 23:58:00|111877.5|111761.5|111865.2|111749.2|111894|111801.7|111834.9|111738.2|40
1737331090000|2025-01-19 23:58:10|111866|111750|111879.1|111763.1|111885.8|111787.8|111856.3|111740.3|25
1737331100000|2025-01-19 23:58:20|111866.2|111750.2|111865.9|111749.9|111884.9|111794|111840.4|111735.5|66
1737331110000|2025-01-19 23:58:30|111874.8|111758.8|111871.2|111755.2|111893.2|111793.4|111829|111734.6|52
1737331120000|2025-01-19 23:58:40|111861.9|111758.1|111834.4|111741.7|111878.4|111773|111834.4|111728.8|26
1737331130000|2025-01-19 23:58:50|111852.6|111738.7|111856.4|111746.1|111856.8|111746.1|111833.8|111727.2|22
1737331140000|2025-01-19 23:59:00|111854.5|111743.5|111851.1|111735.1|111869.8|111753.8|111814.8|111721.1|42
1737331150000|2025-01-19 23:59:10|111861.1|111745.1|111851.6|111735.6|111877.8|111770.1|111811.3|111721.7|44
1737331160000|2025-01-19 23:59:20|111848.5|111732.5|111843|111730.3|111850.1|111738.6|111831|111723.2|14
1737331170000|2025-01-19 23:59:30|111842.1|111727.8|111830.4|111714.4|111853.8|111755|111828|111712|46
1737331180000|2025-01-19 23:59:40|111842.9|111726.9|111848.8|111732.8|111868.7|111752.7|111804.6|111712.5|51
1737331190000|2025-01-19 23:59:50|111814.5|111706.3|111823.3|111728.4|111859.4|111768|111806.1|111706.3|26
1737331200000|2025-01-20 00:00:00|111831.1|111715.1|111822.2|111706.5|111850.4|111734.4|111813.1|111697.1|29
1737331210000|2025-01-20 00:00:10|111814.7|111698.7|111821.4|111705.4|111822.5|111706.5|111814.7|111698.7|10
1737331220000|2025-01-20 00:00:20|111821.2|111705.2|111809.6|111693.6|111822.1|111706.1|111809.6|111693.6|12
1737331230000|2025-01-20 00:00:30|111815.7|111723.5|111820.6|111704.6|111828|111723.5|111812|111698.4|13
1737331240000|2025-01-20 00:00:40|111829.3|111713.3|111831.6|111715.6|111841.2|111725.2|111812.8|111696.8|35
1737331250000|2025-01-20 00:00:50|111830.9|111714.9|111836.7|111720.7|111836.7|111720.7|111821.1|111705.1|28
1737331260000|2025-01-20 00:01:00|111828.4|111712.4|111827.4|111711.4|111849.5|111733.5|111821.2|111705.2|50
1737331270000|2025-01-20 00:01:10|111830|111714|111839.5|111723.5|111839.5|111723.5|111811.8|111695.8|36
1737331280000|2025-01-20 00:01:20|111838.8|111722.8|111832.2|111716.2|111846.2|111730.2|111826.4|111710.9|19
1737331290000|2025-01-20 00:01:30|111831.9|111715.9|111831.6|111715.6|111839.7|111741.1|111828.4|111712.4|15
1737331300000|2025-01-20 00:01:40|111828.9|111712.9|111822.9|111717.1|111830.6|111717.1|111822.4|111706.4|12
1737331310000|2025-01-20 00:01:50|111827.8|111711.8|111831.3|111715.3|111831.3|111715.3|111827.8|111711.8|8
1737331320000|2025-01-20 00:02:00|111830.4|111714.4|111825.6|111710|111834|111718|111819.9|111703.9|22
1737331330000|2025-01-20 00:02:10|111825.7|111717.3|111831.7|111715.7|111835|111719|111825.1|111709.5|24
1737331340000|2025-01-20 00:02:20|111815.9|111711.7|111841.5|111725.5|111841.5|111725.5|111814.3|111710.6|16
1737331350000|2025-01-20 00:02:30|111838.9|111722.9|111848.8|111732.8|111848.8|111732.8|111830.9|111718.9|31
1737331360000|2025-01-20 00:02:40|111849|111733|111837|111721|111849|111733|111824.2|111718.5|8
1737331370000|2025-01-20 00:02:50|111835.7|111719.7|111832.2|111717.4|111835.8|111719.9|111832.2|111717.4|10
1737331380000|2025-01-20 00:03:00|111819.5|111725.3|111835.1|111719.1|111835.1|111725.3|111819.5|111718|4
1737331390000|2025-01-20 00:03:10|111834.8|111718.8|111832.7|111717.8|111834.9|111718.9|111832.6|111717.6|8
1737331400000|2025-01-20 00:03:20|111832.6|111717.7|111841.3|111737.1|111861.4|111748.5|111832.6|111717.2|20
1737331410000|2025-01-20 00:03:30|111857.1|111741.1|111859.1|111743.1|111859.1|111743.1|111852.6|111736.6|14
1737331420000|2025-01-20 00:03:40|111856.7|111740.7|111854.6|111738.6|111859.8|111743.8|111853.9|111737.9|14
1737331430000|2025-01-20 00:03:50|111855|111739|111849.7|111741.8|111866.4|111750.4|111845|111738.3|17
1737331440000|2025-01-20 00:04:00|111848.3|111755.3|111860.8|111744.8|111871.1|111755.3|111845.1|111735|26
1737331450000|2025-01-20 00:04:10|111861.7|111745.7|111858|111742|111862.2|111746.2|111855|111739|14
1737331460000|2025-01-20 00:04:20|111857.9|111741.9|111857.3|111775.1|111860.5|111775.1|111857.3|111741.6|7
1737331470000|2025-01-20 00:04:30|111854|111755.9|111841|111755.9|111854.3|111755.9|111841|111755.9|6
1737331480000|2025-01-20 00:04:40|111854.1|111753|111850|111753.4|111854.1|111753.4|111849.6|111753|6
1737331490000|2025-01-20 00:04:50|111855.5|111740.9|111851.4|111752.3|111858.4|111771.4|111843.2|111736.4|16
1737331500000|2025-01-20 00:05:00|111851.5|111747.7|111838.1|111751.9|111851.5|111751.9|111834.4|111747.7|6
1737331510000|2025-01-20 00:05:10|111837.2|111752.9|111839.7|111752.4|111859.2|111755.5|111837.2|111733.8|17
1737331520000|2025-01-20 00:05:20|111837.6|111754.1|111846.4|111745.8|111846.4|111754.1|111834|111745.8|3
1737331530000|2025-01-20 00:05:30|111846.3|111734.3|111853.8|111737.8|111859.5|111743.5|111843.7|111732.3|23
1737331540000|2025-01-20 00:05:40|111855|111739|111837.1|111721.1|111859.9|111743.9|111837.1|111721.1|11
1737331550000|2025-01-20 00:05:50|111834.8|111718.8|111836.9|111720.9|111844.4|111728.4|111829.7|111713.7|19
1737331560000|2025-01-20 00:06:00|111837.6|111721.6|111837.3|111721.3|111838.6|111722.6|111828.1|111712.1|18
1737331570000|2025-01-20 00:06:10|111837.5|111721.5|111837.1|111721.1|111844.2|111728.2|111836.5|111720.5|8
1737331580000|2025-01-20 00:06:20|111839.4|111723.4|111833.5|111717.5|111844.4|111728.4|111832.1|111716.1|9
1737331590000|2025-01-20 00:06:30|111839.8|111723.8|111836.7|111720.7|111839.8|111723.8|111828.3|111712.3|20
1737331600000|2025-01-20 00:06:40|111836.5|111720.5|111831.3|111715.3|111836.5|111720.5|111828.3|111712.3|11
1737331610000|2025-01-20 00:06:50|111830.4|111714.4|111834.2|111718.2|111834.9|111718.9|111830.4|111714.4|8
1737331620000|2025-01-20 00:07:00|111833.9|111717.9|111831.5|111715.5|111834.3|111718.3|111826.9|111710.9|10
1737331630000|2025-01-20 00:07:10|111835.9|111719.9|111835.9|111719.9|111836.2|111720.2|111835.8|111719.8|7
1737331640000|2025-01-20 00:07:20|111835.1|111719.1|111837.4|111721.4|111837.5|111721.5|111831.9|111715.9|15
1737331650000|2025-01-20 00:07:30|111837.9|111721.9|111837.7|111721.7|111838.1|111722.1|111833.6|111717.6|9
1737331660000|2025-01-20 00:07:40|111837.4|111721.4|111837.7|111721.7|111837.7|111721.7|111837.3|111721.3|7
1737331670000|2025-01-20 00:07:50|111838.2|111722.2|111836|111720|111838.2|111722.2|111836|111720|3
1737331680000|2025-01-20 00:08:00|111832.9|111716.9|111838.7|111722.7|111853|111737|111828.3|111712.3|32
1737331690000|2025-01-20 00:08:10|111837.2|111721.2|111842.8|111726.8|111854.4|111738.4|111830.1|111714.1|31
1737331700000|2025-01-20 00:08:20|111837.1|111721.1|111839.9|111723.9|111847.6|111731.6|111829|111713|25
1737331710000|2025-01-20 00:08:30|111835.1|111719.1|111841.1|111725.1|111843.1|111731.4|111829.1|111713.1|33
1737331720000|2025-01-20 00:08:40|111837.8|111721.8|111835.1|111719.1|111842.7|111726.7|111835|111719|15
1737331730000|2025-01-20 00:08:50|111840.2|111724.2|111826.5|111710.5|111845.9|111730.1|111823.2|111707.2|27
1737331740000|2025-01-20 00:09:00|111826.7|111710.7|111832.3|111716.3|111838.6|111729.3|111826.7|111710.7|11
1737331750000|2025-01-20 00:09:10|111832.5|111716.5|111828.9|111715.9|111835.6|111722.3|111821.5|111715.9|12
1737331760000|2025-01-20 00:09:20|111828.6||111829.8||111829.8||111828.6||5
1737331770000|2025-01-20 00:09:30|111830.1|111716.6|111824.4|111710.4|111830.4|111716.6|111819.1|111710.4|8
1737331780000|2025-01-20 00:09:40|111824.8|111711.8|111826.1|111711.8|111826.4|111711.8|111824.7|111711.8|9
1737331790000|2025-01-20 00:09:50|111826.5|111710.9|111813.4|111711.1|111826.5|111723|111812.8|111710.9|6
1737331800000|2025-01-20 00:10:00|111812.9|111711.5|111823.2|111707.2|111823.2|111711.5|111812.9|111707|4
1737331810000|2025-01-20 00:10:10|111823.3|111707.3|111822.9|111706.9|111823.4|111707.4|111822.9|111706.9|5
1737331820000|2025-01-20 00:10:20|111823|111707|111824.8|111708.8|111825.3|111709.3|111822.9|111706.9|7
1737331830000|2025-01-20 00:10:30|111823.8|111707.8|111824.2|111712.7|111824.4|111712.7|111823.7|111707.7|5
1737331840000|2025-01-20 00:10:40|111824.1|111706|111822.9|111712.3|111824.6|111712.7|111822|111706|10
1737331850000|2025-01-20 00:10:50|111823.4|111712.4|111823.3|111712.4|111823.5|111712.4|111822.9|111712.4|7
1737331860000|2025-01-20 00:11:00|111823.5|111706.4|111824.6|111711.6|111824.6|111712.8|111814.2|111706.4|7
1737331870000|2025-01-20 00:11:10|111824.1|111708.1|111824.4|111708.4|111824.4|111708.4|111809.7|111702.8|7
1737331880000|2025-01-20 00:11:20|111819.5|111703.5|111822.9|111706.9|111824.4|111716.3|111819.5|111703.5|9
1737331890000|2025-01-20 00:11:30|111822.6|111706.6|111822|111706|111822.7|111706.7|111822|111706|5
1737331900000|2025-01-20 00:11:40|111821.8|111705.9|111822.7|111706.7|111822.7|111706.7|111821.7|111705.9|6
1737331910000|2025-01-20 00:11:50|111822.5|111706.5|111819.2|111703.2|111822.6|111706.6|111814.8|111698.8|6
1737331920000|2025-01-20 00:12:00|111819.1|111703.1|111816|111700|111819.8|111703.8|111815|111699|6
1737331930000|2025-01-20 00:12:10|111816.6|111700.6|111805.9|111702.1|111816.6|111702.1|111799.3|111683.3|15
1737331940000|2025-01-20 00:12:20|111802.5|111702.6|111795.1|111679.1|111802.6|111702.6|111795|111679|12
1737331950000|2025-01-20 00:12:30|111795.8|111692.8|111754.5|111641|111795.8|111692.8|111745.4|111634.2|38
1737331960000|2025-01-20 00:12:40|111751.7|111639.7|111764|111648|111801|111685|111747.8|111639.7|48
1737331970000|2025-01-20 00:12:50|111758.1|111643.7|111768.4|111660.1|111781.4|111669|111755.8|111643.7|40
1737331980000|2025-01-20 00:13:00|111765.7|111659.8|111744|111694|111767.4|111696.8|111729.3|111650.5|27
1737331990000|2025-01-20 00:13:10|111749.7|111666.7|111743.2|111693.2|111749.7|111693.2|111743.2|111666.7|2
1737332000000|2025-01-20 00:13:20|111740.6|111690.6|111761.4|111667.5|111761.4|111690.6|111740.6|111661.8|10
1737332010000|2025-01-20 00:13:30|111759.2|111664.5|111747.9|111675.9|111767.9|111675.9|111737.1|111641.1|19
1737332020000|2025-01-20 00:13:40|111747.8|111654.6|111745.9|111672.5|111747.8|111672.5|111745.1|111652.2|10
1737332030000|2025-01-20 00:13:50|111745.7|111652.2|111747|111675.9|111747.4|111675.9|111745.4|111652.2|10
1737332040000|2025-01-20 00:14:00|111746.6|111643.9|111747.1|111654.6|111747.3|111675.9|111746.6|111643.9|6
1737332050000|2025-01-20 00:14:10|111746.9|111675.9|111746.6|111675.9|111746.9|111675.9|111746.1|111655.2|7
1737332060000|2025-01-20 00:14:20|111746|111655.5|111750.8|111634.8|111750.8|111655.5|111745.1|111634.3|7
1737332070000|2025-01-20 00:14:30|111750.1|111634.1|111750.2|111634.2|111750.5|111634.5|111749.8|111633.8|6
1737332080000|2025-01-20 00:14:40|111750.1|111634.1|111756.6|111644.5|111772.4|111657|111743.6|111634.1|33
1737332090000|2025-01-20 00:14:50|111757.1|111644|111757.9|111645.6|111771.4|111655.4|111741.5|111641.7|24
1737332100000|2025-01-20 00:15:00|111758|111645.7|111807.1|111691.1|111818.7|111702.7|111757.9|111645.7|28
1737332110000|2025-01-20 00:15:10|111802.1|111686.1|111762.5|111663.5|111804.1|111688.1|111762.5|111663.5|42
1737332120000|2025-01-20 00:15:20|111777|111663|111755|111705|111777.7|111705|111741|111663|19
1737332130000|2025-01-20 00:15:30|111772.5|111699|111792.8|111676.8|111798.8|111704.4|111733.2|111659.6|39
1737332140000|2025-01-20 00:15:40|111793.5|111677.5|111742.7|111692.7|111800.9|111692.7|111742.7|111659.7|42
1737332150000|2025-01-20 00:15:50|111773.9|111663|111778.6|111669.1|111800.3|111684.3|111756.8|111656|39
1737332160000|2025-01-20 00:16:00|111775.6|111670.4|111767.3|111662.4|111788.6|111673.4|111767.3|111659.6|28
1737332170000|2025-01-20 00:16:10|111768.9|111664|111769.5|111665|111770.5|111698.8|111744.5|111658.2|18
1737332180000|2025-01-20 00:16:20|111768.9|111664.7|111746.4|111668.3|111769.2|111699.7|111736.2|111661.1|18
1737332190000|2025-01-20 00:16:30|111757.2|111686.9|111765|111675|111766.2|111699.8|111749.8|111661.2|11
1737332200000|2025-01-20 00:16:40|111753.8|111703.8|111766.1|111676.8|111766.8|111705.9|111750.1|111666.5|19
1737332210000|2025-01-20 00:16:50|111775.4|111669.7|111776.5|111672.8|111803.9|111687.9|111773.3|111666.9|30
1737332220000|2025-01-20 00:17:00|111776.4|111670.1|111777.9|111671.8|111777.9|111673.6|111775.7|111670.1|8
1737332230000|2025-01-20 00:17:10|111776.9|111672.1|111774|111667.7|111779.2|111673.1|111774|111667.7|19
1737332240000|2025-01-20 00:17:20|111775.6|111667.3|111772.3|111669.6|111775.7|111670.6|111771.7|111664.5|16
1737332250000|2025-01-20 00:17:30|111772.8|111670|111773.4|111674.8|111776.8|111674.8|111769.8|111670|15
1737332260000|2025-01-20 00:17:40|111773.7|111674.9|111772.4|111672.4|111773.7|111674.9|111770.7|111671.9|12
1737332270000|2025-01-20 00:17:50|111772.3|111672.3|111765.3|111664.4|111772.3|111672.3|111765|111662.3|14
1737332280000|2025-01-20 00:18:00|111764.3|111664.6|111763|111661.2|111766.7|111668.7|111751.3|111659.5|15
1737332290000|2025-01-20 00:18:10|111763.2|111661.6|111762.5|111662.8|111769.1|111665.1|111762|111658.8|18
1737332300000|2025-01-20 00:18:20|111762.6|111663|111751.8|111657.2|111765.3|111663|111750.1|111656.7|15
1737332310000|2025-01-20 00:18:30|111751.7|111656.7|111753.7|111655.9|111761|111659.7|111745.8|111653.7|20
1737332320000|2025-01-20 00:18:40|111753.2|111655.6|111744|111645.7|111753.7|111657.4|111743|111645.4|32
1737332330000|2025-01-20 00:18:50|111742.1|111649.2|111749.4|111653.5|111751.2|111653.9|111741.5|111646.3|23
1737332340000|2025-01-20 00:19:00|111748.7|111652|111748.8|111651.6|111751.5|111653.9|111748.7|111651.5|15
1737332350000|2025-01-20 00:19:10|111749|111652.9|111746.5|111648.9|111753|111655.9|111746.5|111648.9|17
1737332360000|2025-01-20 00:19:20|111744.1|111650|111745|111651.1|111745.2|111651.9|111742|111648.4|7
1737332370000|2025-01-20 00:19:30|111744.4|111650.9|111749.3|111655.3|111749.3|111655.3|111744.4|111650.9|9
1737332380000|2025-01-20 00:19:40|111748|111654.6|111766.4|111663.7|111768.7|111664.6|111745.5|111651.6|17
1737332390000|2025-01-20 00:19:50|111766.3|111663.4|111763.4|111660.5|111768.7|111666.5|111763.2|111660.5|12
1737332400000|2025-01-20 00:20:00|111749|111665.1|111743.1|111651.2|111774.2|111667.3|111743|111650.8|19
1737332410000|2025-01-20 00:20:10|111743.2|111651.4|111743.3|111651.5|111743.5|111651.6|111743.2|111651.4|6
1737332420000|2025-01-20 00:20:20|111743.5|111651.3|111743.5|111649.4|111755.1|111657.3|111736.7|111649.4|25
1737332430000|2025-01-20 00:20:30|111744|111650|111744.4|111650.9|111750.9|111654.2|111744|111650|18
1737332440000|2025-01-20 00:20:40|111745|111651.4|111751.7|111649.7|111752.4|111654.6|111738.1|111649.7|16
1737332450000|2025-01-20 00:20:50|111752|111650.1|111748|111651|111756.3|111652.8|111747.9|111650|13
1737332460000|2025-01-20 00:21:00|111748.5|111650.9|111749|111651.8|111749|111651.8|111747.4|111650.3|7
1737332470000|2025-01-20 00:21:10|111748.7|111651.4|111748.9|111651.6|111749|111652|111748.7|111651.4|6
1737332480000|2025-01-20 00:21:20|111748.8|111651.5|111758.3|111642.3|111758.3|111652|111748.5|111640.3|9
1737332490000|2025-01-20 00:21:30|111757.1|111641.1|111764.9|111648.9|111764.9|111648.9|111756.7|111640.7|9
1737332500000|2025-01-20 00:21:40|111763.8|111647.8|111747|111649.7|111763.8|111650.9|111746.5|111647.8|10
1737332510000|2025-01-20 00:21:50|111746.4|111649.5|111749.6|111658|111756.9|111660.4|111746.4|111649.5|15
1737332520000|2025-01-20 00:22:00|111748.3|111656.8|111749.7|111658|111749.7|111658.1|111748.3|111656.3|11
1737332530000|2025-01-20 00:22:10|111749.6|111657.9|111771.2|111669.7|111775.9|111673.1|111749.6|111657.9|34
1737332540000|2025-01-20 00:22:20|111773.9|111672.4|111769.7|111668.4|111774|111672.8|111769.7|111668.4|18
1737332550000|2025-01-20 00:22:30|111769.9|111668.5|111771.7|111669.4|111771.9|111669.4|111768|111666.8|9
1737332560000|2025-01-20 00:22:40|111771.9|111669.5|111772.1|111670.5|111775.2|111672.8|111771.4|111669.5|10
1737332570000|2025-01-20 00:22:50|111771.6|111670.2|111772.2|111670.7|111780.3|111674.2|111759|111670.2|13
1737332580000|2025-01-20 00:23:00|111772.3|111670.5|111770.1|111668.9|111773.2|111670.9|111770.1|111668.9|10
1737332590000|2025-01-20 00:23:10|111771|111669.6|111769.4|111669.6|111771.2|111669.6|111768.4|111668.5|8
1737332600000|2025-01-20 00:23:20|111765.7|111677.6|111770.4|111672.9|111778.4|111677.6|111763.2|111671.1|15
1737332610000|2025-01-20 00:23:30|111770.7|111673.5|111768.9|111670.7|111770.7|111673.5|111768.9|111670.5|9
1737332620000|2025-01-20 00:23:40|111769.9|111670.6|111769.2|111669.2|111769.9|111671.2|111769.2|111668.4|10
1737332630000|2025-01-20 00:23:50|111770.5|111670.2|111769.1|111669.9|111770.5|111670.9|111767.6|111668.5|11
1737332640000|2025-01-20 00:24:00|111769.3|111669.7|111769.5|111669.8|111770.1|111670.5|111769.3|111669.6|6
1737332650000|2025-01-20 00:24:10|111770|111669.4|111768.7|111669.5|111770.9|111670.7|111766.8|111667.9|13
1737332660000|2025-01-20 00:24:20|111771|111669.8|111773.6|111674.4|111776.2|111677.1|111769.2|111669.8|15
1737332670000|2025-01-20 00:24:30|111775.3|111676.2|111778.3|111681.8|111779.1|111691.7|111771.1|111676.2|13
1737332680000|2025-01-20 00:24:40|111778|111682.7|111775.9|111681.3|111778|111694.3|111767.3|111681.2|9
1737332690000|2025-01-20 00:24:50|111775.4|111681.4|111775.6|111681.2|111775.6|111681.4|111775.1|111681.1|5
1737332700000|2025-01-20 00:25:00|111775.4|111680.8|111762.2|111689.8|111780.8|111709.3|111759.3|111679.1|19
1737332710000|2025-01-20 00:25:10|111771.7|111682.3|111771.7|111682.3|111771.7|111682.3|111762.2|111682.3|4
1737332720000|2025-01-20 00:25:20|111771.4|111682.1|111777|111679.9|111779.6|111682.1|111771.4|111677.3|11
1737332730000|2025-01-20 00:25:30|111776.6|111680.3|111772.5|111683.6|111778.2|111683.6|111764.6|111679.8|11
1737332740000|2025-01-20 00:25:40|111770.6|111684|111760.3|111682.4|111773|111690.3|111760.3|111682.4|5
1737332750000|2025-01-20 00:25:50||111681.4||111682.4||111688.2||111681.4|10
1737332760000|2025-01-20 00:26:00|111760.6|111681.4|111770.7|111684.1|111770.7|111688|111760|111681|10
1737332770000|2025-01-20 00:26:10|111770.9|111684.2|111784.8|111693.4|111790.7|111693.4|111770.9|111684.2|15
1737332780000|2025-01-20 00:26:20|111773.8|111687.6|111777.2|111681.5|111785.4|111688|111773.8|111681.3|17
1737332790000|2025-01-20 00:26:30|111776.9|111681.8|111776|111682|111776.9|111692.7|111765.7|111681.4|10
1737332800000|2025-01-20 00:26:40|111776.2|111682.3|111773.7|111688.8|111776.2|111696.9|111765.7|111681.9|11
1737332810000|2025-01-20 00:26:50|111772|111686.5|111772|111687|111772|111688.8|111772|111684.8|6
1737332820000|2025-01-20 00:27:00|111771.9|111686.9|111771.9|111686.9|111771.9|111686.9|111771.9|111684.6|4
1737332830000|2025-01-20 00:27:10|111771.8|111688.6|111799|111700.5|111819.7|111703.7|111771.8|111688.6|19
1737332840000|2025-01-20 00:27:20|111788.7|111698.5|111789.5|111700.3|111820.3|111704.3|111786.3|111696.2|23
1737332850000|2025-01-20 00:27:30|111789.4|111700.2|111806|111707.6|111806.5|111707.7|111789.4|111700.2|19
1737332860000|2025-01-20 00:27:40|111804.7|111704.6|111808.8|111707|111810.3|111712.6|111795.1|111704.5|13
1737332870000|2025-01-20 00:27:50|111810.3|111712.6|111801.7|111704.2|111810.3|111712.6|111791.8|111704.2|16
1737332880000|2025-01-20 00:28:00|111801.6|111705|111801.6|111705.9|111801.9|111705.9|111801.6|111705|4
1737332890000|2025-01-20 00:28:10|111801.5|111705.8|111791.5|111716.8|111804.7|111717.1|111790|111703.1|21
1737332900000|2025-01-20 00:28:20|111769.6|111719.6|111808|111714.9|111816.1|111727.1|111769.6|111711|26
1737332910000|2025-01-20 00:28:30|111806.1|111713|111796.3|111720.9|111811.8|111724.4|111796.1|111713|23
1737332920000|2025-01-20 00:28:40|111806|111714.4|111806.4|111716|111815.2|111730.6|111780.6|111712.9|20
1737332930000|2025-01-20 00:28:50|111808.9|111722.9|111807.5|111714.3|111816|111724.5|111799.2|111712.9|9
1737332940000|2025-01-20 00:29:00|111805.6|111712.4|111808|111719.1|111812.4|111727.2|111799|111712.4|22
1737332950000|2025-01-20 00:29:10|111806.4|111717.5|111825.4|111751.3|111834.5|111754.6|111794.3|111714.1|22
1737332960000|2025-01-20 00:29:20|111823.5|111732.7|111807.9|111732.8|111825.4|111736.5|111805|111729.9|14
1737332970000|2025-01-20 00:29:30|111820.2||111807.9||111820.2||111807.9||2
1737332980000|2025-01-20 00:29:40|111807.8|111734.3|111807.8|111734.3|111807.8|111734.3|111807.8|111734.3|1
1737332990000|2025-01-20 00:29:50|111808.2|111734.4|111819.4|111733.7|111819.4|111734.4|111804.1|111730.3|7
1737333000000|2025-01-20 00:30:00|111819.5|111734|111807.6|111734|111819.5|111734|111807.6|111734|8
1737333010000|2025-01-20 00:30:10|111806.1|111732.5|111810.8|111725.7|111814.9|111732.5|111801.7|111725.7|8
1737333020000|2025-01-20 00:30:20|111811.8|111718|111808.2|111718.3|111822.7|111744.6|111800.3|111712.1|31
1737333030000|2025-01-20 00:30:30|111806.5|111716.5|111795|111718.1|111806.5|111718.1|111795|111716.5|3
1737333040000|2025-01-20 00:30:40|111793.1|111717.3|111806.6|111727|111816.7|111750.5|111786.3|111715.3|37
1737333050000|2025-01-20 00:30:50|111786.3|111736.3|111804.1|111733.8|111814.9|111738.6|111786.1|111718.8|30
1737333060000|2025-01-20 00:31:00|111814.2|111731.4|111815.5|111734.9|111819.5|111738.9|111812.1|111730.1|23
1737333070000|2025-01-20 00:31:10|111815.6|111733.7|111794.8|111724.2|111816.9|111735.7|111792.4|111721.7|18
1737333080000|2025-01-20 00:31:20|111805.2|111725.1|111802.7|111715.4|111808.8|111736|111782.6|111715|28
1737333090000|2025-01-20 00:31:30|111801.1|111713.8|111801.9|111715.1|111805.7|111734.2|111783.1|111713.8|11
1737333100000|2025-01-20 00:31:40|111806|111727|111802|111715.1|111807.3|111727|111793.3|111712.3|14
1737333110000|2025-01-20 00:31:50|111801|111715|111801|111715|111801|111715|111801|111715|1
1737333120000|2025-01-20 00:32:00|111800.9|111715.3|111800.9|111715.3|111800.9|111715.3|111800.9|111715.3|1
1737333130000|2025-01-20 00:32:10|111782.5|111732.5|111814.3|111698.3|111814.3|111732.5|111782.3|111698.3|3
1737333140000|2025-01-20 00:32:20|111817.4|111701.4|111817.2|111718.5|111822.3|111752.7|111775.1|111698.5|24
1737333150000|2025-01-20 00:32:30|111814.5|111718.6|111805.9|111722.7|111814.5|111750.7|111800.5|111718.6|20
1737333160000|2025-01-20 00:32:40|111807.6|111724.9|111805|111716.1|111810.4|111734.9|111784.9|111716|17
1737333170000|2025-01-20 00:32:50|111803.8|111725.3|111802.6|111726.6|111817.3|111748.3|111797.3|111709.9|22
1737333180000|2025-01-20 00:33:00|111803.9|111727|111808.5|111709.4|111817.5|111741.3|111782.2|111699.7|37
1737333190000|2025-01-20 00:33:10|111796.4|111709.7|111796.6|111709.8|111811.3|111722.5|111795.8|111701.1|24
1737333200000|2025-01-20 00:33:20|111803.5|111719.5|111787|111697.2|111803.5|111744.9|111781.6|111690.3|21
1737333210000|2025-01-20 00:33:30|111788.7|111700.3|111792.2|111701.9|111792.2|111719.2|111766.3|111690.2|23
1737333220000|2025-01-20 00:33:40|111791.6|111700.4|111786.9|111694.5|111793.4|111702.8|111786.6|111694.5|14
1737333230000|2025-01-20 00:33:50|111786.3|111693.9|111783.7|111703.1|111801.8|111704.4|111783.7|111688.9|27
1737333240000|2025-01-20 00:34:00|111784.1|111692.1|111780.5|111701.2|111786.3|111703.4|111778|111685.8|26
1737333250000|2025-01-20 00:34:10|111780.8|111699.5|111796.8|111684.4|111796.9|111699.5|111775.1|111684.2|6
1737333260000|2025-01-20 00:34:20|111796.9|111684.3|111794.6|111684.1|111796.9|111684.5|111794.4|111684.1|6
1737333270000|2025-01-20 00:34:30|111795.1|111684.2|111785.1|111692|111797.9|111692.4|111782.8|111684.2|17
1737333280000|2025-01-20 00:34:40|111785|111691.9|111799.8|111691.4|111802.8|111692.3|111785|111690.3|24
1737333290000|2025-01-20 00:34:50|111799.7|111690.4|111801.4|111694|111801.4|111694.1|111798.5|111690.3|23
1737333300000|2025-01-20 00:35:00|111799.9|111692.4|111808.6|111698.8|111810.5|111709.2|111784.4|111689.8|37
1737333310000|2025-01-20 00:35:10|111806.1|111701.8|111811.9|111695.9|111818.4|111711.7|111796.6|111689.4|40
1737333320000|2025-01-20 00:35:20|111812.7|111696.7|111806.8|111697.8|111812.7|111699.4|111792.6|111692.8|27
1737333330000|2025-01-20 00:35:30|111806.9|111697.1|111813.5|111701.8|111818.7|111704.3|111803.5|111692.3|14
1737333340000|2025-01-20 00:35:40|111812.1|111701.9|111800.7|111706.1|111817.6|111714.1|111797.4|111700|27
1737333350000|2025-01-20 00:35:50|111814.3|111706.2|111812.2|111706.1|111814.3|111716.9|111798.4|111704.7|15
1737333360000|2025-01-20 00:36:00|111812.4|111713.1|111808.1|111718.8|111812.6|111739.9|111790.7|111703.1|35
1737333370000|2025-01-20 00:36:10|111806|111716|111793.6|111712.8|111806.7|111721.9|111790.7|111708.2|22
1737333380000|2025-01-20 00:36:20|111806.7|111722|111802.1|111721.1|111816.5|111741.2|111784.1|111707.9|18
1737333390000|2025-01-20 00:36:30|111798.3|111725|111796.8|111701.4|111814.3|111733.3|111779.2|111699.9|21
1737333400000|2025-01-20 00:36:40|111799|111703|111804.6|111699.3|111811.8|111720.4|111767.8|111699.3|30
1737333410000|2025-01-20 00:36:50|111804.8|111699.9|111786.8|111704.3|111807.7|111709.8|111786.8|111699.9|9
1737333420000|2025-01-20 00:37:00|111799.5|111702.3|111800.8|111714.9|111800.8|111715.3|111784.3|111702.3|12
1737333430000|2025-01-20 00:37:10|111787.1|111706.2|111797.7|111708.2|111812.2|111714|111782.3|111696|29
1737333440000|2025-01-20 00:37:20|111793.6|111707.3|111807.8|111691.8|111814.5|111709.5|111791.7|111687.3|27
1737333450000|2025-01-20 00:37:30|111801|111698.3|111798.4|111690.5|111810.2|111699|111798.4|111690.5|7
1737333460000|2025-01-20 00:37:40|111800.3|111699|111797.9|111696.4|111802.2|111700.4|111796.2|111687.1|6
1737333470000|2025-01-20 00:37:50|111805.9|111689.9|111797.5|111689.4|111805.9|111689.9|111797.5|111689.1|4
1737333480000|2025-01-20 00:38:00|111806.5|111689.6|111814.5|111698.5|111815.4|111701.6|111796.7|111685.9|18
1737333490000|2025-01-20 00:38:10|111817.5|111701.5|111805.1|111697.9|111817.5|111701.5|111792.6|111692.1|15
1737333500000|2025-01-20 00:38:20|111803.2|111703.9|111799.2|111696.9|111803.2|111703.9|111799.2|111696.9|4
1737333510000|2025-01-20 00:38:30|111795.2|111695.4|111810|111701.6|111810|111701.6|111794.9|111694.7|13
1737333520000|2025-01-20 00:38:40|111810.1|111702.3|111809.5|111698.6|111810.2|111702.3|111799.4|111696.8|7
1737333530000|2025-01-20 00:38:50|111802.6|111696.6|111801.9|111696.6|111810.6|111696.6|111801.9|111692.4|5
1737333540000|2025-01-20 00:39:00|111810.6|111696.5|111803.9|111696.5|111812.1|111696.5|111803.9|111692.4|8
1737333550000|2025-01-20 00:39:10|111801.9|111696.7|111801.9|111696.7|111801.9|111696.7|111801.9|111696.7|1
1737333560000|2025-01-20 00:39:20|111804.7|111688.7|111810.1|111702.8|111816.7|111704.8|111804.7|111688.7|12
1737333570000|2025-01-20 00:39:30|111816.4|111702.7|111822.3|111710.8|111822.3|111710.8|111808|111698.3|9
1737333580000|2025-01-20 00:39:40|111823.4|111706.2|111817.7|111701.7|111823.4|111707.7|111809.9|111701.7|16
1737333590000|2025-01-20 00:39:50|111817.8|111701.8|111811.6|111703|111818.8|111712.3|111804.5|111697.5|14
1737333600000|2025-01-20 00:40:00|111817.2|111706|111809.6|111699.1|111817.5|111706|111808.8|111699.1|6
1737333610000|2025-01-20 00:40:10|111809.3|111701.8|111816.5|111700.5|111816.5|111701.8|111809.3|111695.2|3
1737333620000|2025-01-20 00:40:20|111819.2|111703.2|111811.7|111695.7|111824|111708|111811.7|111695.7|12
1737333630000|2025-01-20 00:40:30|111806.8|111699.2|111819.9|111703.9|111826.5|111717.1|111806.8|111695.3|12
1737333640000|2025-01-20 00:40:40|111819.7|111703.7|111811.7|111703.4|111819.7|111703.7|111811.7|111703.4|2
1737333650000|2025-01-20 00:40:50|111811.3|111703.6|111817.9|111701.9|111819|111706.4|111805.5|111697|12
1737333660000|2025-01-20 00:41:00|111818|111702|111801.5|111685.5|111821.8|111705.8|111795.7|111679.7|27
1737333670000|2025-01-20 00:41:10|111801.7|111688.4|111799.1|111690.7|111808|111692|111796.8|111684.1|16
1737333680000|2025-01-20 00:41:20|111808.4|111690.8|111794.1|111678.1|111810|111694|111787.1|111671.1|24
1737333690000|2025-01-20 00:41:30|111801.4|111685.4|111806.8|111690.8|111808|111708|111793.6|111677.6|30
1737333700000|2025-01-20 00:41:40|111801.4|111685.4|111793.9|111677.9|111802.4|111686.4|111783.3|111667.3|25
1737333710000|2025-01-20 00:41:50|111801.2|111685.2|111804.6|111688.6|111806.3|111690.3|111794.3|111682.9|11
1737333720000|2025-01-20 00:42:00|111801.9|111687|111789.6|111683.4|111807.4|111691.4|111789.6|111674.2|23
1737333730000|2025-01-20 00:42:10|111785.7|111686|111797.9|111681.9|111800.9|111690|111785.7|111670.5|22
1737333740000|2025-01-20 00:42:20|111801|111697.4|111803.1|111687.1|111805.8|111697.4|111790.7|111683.1|20
1737333750000|2025-01-20 00:42:30|111803.3|111687.3|111816.8|111700.8|111821.3|111705.3|111781.4|111681.9|36
1737333760000|2025-01-20 00:42:40|111820.3|111704.3|111803.3|111703.1|111820.3|111704.3|111783|111681.6|22
1737333770000|2025-01-20 00:42:50|111798.9|111697.5|111804|111690.4|111806.1|111704.5|111798.9|111686.7|19
1737333780000|2025-01-20 00:43:00|111802.5|111690.1|111793.6|111681.1|111802.5|111690.4|111793.6|111681.1|15
1737333790000|2025-01-20 00:43:10|111795.3|111683.7|111794.9|111695.3|111809.9|111710.6|111794.9|111682|19
1737333800000|2025-01-20 00:43:20|111792.6|111707.6|111809|111693|111815.3|111707.6|111787.2|111692.7|21
1737333810000|2025-01-20 00:43:30|111808|111692|111806.1|111695|111808.9|111721.6|111771.6|111689.3|18
1737333820000|2025-01-20 00:43:40|111792.3|111694.8|111788.6|111702.6|111806.6|111708.5|111788.6|111689|20
1737333830000|2025-01-20 00:43:50|111799|111703.8|111797.3|111704.7|111799.9|111708.2|111784.7|111703.8|9
1737333840000|2025-01-20 00:44:00|111800.5|111709.1|111800|111704.4|111822.5|111709.1|111795.3|111682.6|43
1737333850000|2025-01-20 00:44:10|111812.2|111702.4|111802.2|111693.2|111823.6|111728.7|111793.2|111683|37
1737333860000|2025-01-20 00:44:20|111787.7|111706|111794.2|111688.7|111801.5|111709|111787.7|111688.7|29
1737333870000|2025-01-20 00:44:30|111794.1|111688.9|111798.3|111689.9|111808.2|111702.2|111778.2|111671|32
1737333880000|2025-01-20 00:44:40|111803.4|111696.6|111788.6|111690.3|111805.6|111724.3|111788.6|111684.3|17
1737333890000|2025-01-20 00:44:50|111803|111688.1|111792.9|111693.9|111803|111703.3|111783.5|111685|24
1737333900000|2025-01-20 00:45:00|111800.4|111690.2|111791.8|111692.1|111802.7|111699.9|111781.4|111685.7|31
1737333910000|2025-01-20 00:45:10|111791.9|111692.3|111789|111690.9|111791.9|111702.6|111789|111689.6|8
1737333920000|2025-01-20 00:45:20|111788.9|111690.7|111790.4|111687.9|111793.1|111704.1|111775.3|111685.5|16
1737333930000|2025-01-20 00:45:30|111789.8|111687.8|111788.7|111700.3|111798.4|111700.3|111777.7|111671.2|21
1737333940000|2025-01-20 00:45:40|111788.5|111684.7|111788.3|111688.7|111796.2|111718.1|111781.4|111683.1|15
1737333950000|2025-01-20 00:45:50|111786.4|111686.8|111792.5|111687.1|111799.6|111697.9|111772.6|111665.4|29
1737333960000|2025-01-20 00:46:00|111792|111687.6|111785.1|111686.4|111792|111690.3|111782.3|111686.3|11
1737333970000|2025-01-20 00:46:10|111785.2|111689|111787.8|111693.1|111796.3|111697.1|111774.6|111680.7|21
1737333980000|2025-01-20 00:46:20|111788|111693.7|111790.8|111680.5|111793|111693.7|111767.5|111665.8|30
1737333990000|2025-01-20 00:46:30|111790.3|111680.1|111791.5|111681|111791.6|111682.3|111790.3|111679.6|13
1737334000000|2025-01-20 00:46:40|111791.6|111680.9|111794.2|111687.9|111796.8|111698.5|111782.9|111679|20
1737334010000|2025-01-20 00:46:50|111792|111689.3|111791.1|111692.1|111792|111692.3|111786.8|111684.7|13
1737334020000|2025-01-20 00:47:00|111789.3|111692.7|111792.6|111683.1|111795.6|111692.7|111770.8|111668.1|32
1737334030000|2025-01-20 00:47:10|111792.7|111683.2|111794.9|111684.7|111796.6|111697.9|111780.3|111682.4|21
1737334040000|2025-01-20 00:47:20|111779.9|111684.5|111786.9|111689.9|111795.7|111697.9|111778.1|111681|23
1737334050000|2025-01-20 00:47:30|111787.6|111689.7|111790.4|111692.1|111790.4|111692.1|111787.6|111689.6|14
1737334060000|2025-01-20 00:47:40|111789.8|111693.1|111790.6|111692.5|111790.8|111693.1|111789.8|111692.4|8
1737334070000|2025-01-20 00:47:50|111790.5|111692.4|111792.5|111688.3|111803.6|111705.2|111779.8|111679.6|38
1737334080000|2025-01-20 00:48:00|111792.4|111700.2|111791.2|111702.8|111794.4|111705.6|111776.1|111687.9|22
1737334090000|2025-01-20 00:48:10|111791.5||111791||111791.5||111790.2||6
1737334100000|2025-01-20 00:48:20|111776.8|111704.4|111789.1|111702|111791.7|111705|111774.3|111689.1|14
1737334110000|2025-01-20 00:48:30|111789.2|111701.4|111791.9|111698.7|111798|111721|111779.9|111674.6|31
1737334120000|2025-01-20 00:48:40|111793.6|111700.9|111803.7|111687.7|111803.7|111703.3|111788.5|111672.5|26
1737334130000|2025-01-20 00:48:50|111803.4|111687.4|111794.9|111686.3|111803.5|111687.5|111794.9|111686.3|3
1737334140000|2025-01-20 00:49:00|111794.2|111686.1|111790.9|111682.4|111796.7|111686.1|111785.7|111676.9|12
1737334150000|2025-01-20 00:49:10|111796.1|111687.6|111788.8|111681.2|111797.7|111688|111788.6|111681.2|7
1737334160000|2025-01-20 00:49:20|111791|111681.4|111799.8|111683.8|111801.1|111691.8|111790.6|111675.6|25
1737334170000|2025-01-20 00:49:30|111790.3|111682.8|111804|111689.9|111804|111689.9|111790.3|111682.8|14
1737334180000|2025-01-20 00:49:40|111803|111685.3|111796.9|111680.9|111813.6|111698.5|111786.1|111670.6|24
1737334190000|2025-01-20 00:49:50|111786.1|111680.6|111798.2|111682.7|111803.1|111688.5|111783.6|111680.6|19
1737334200000|2025-01-20 00:50:00|111798.1|111685.3|111798.9|111685.7|111799|111685.7|111787.7|111683|14
1737334210000|2025-01-20 00:50:10|111800.6|111685.6|111799.4|111693.6|111809.7|111693.7|111793.6|111677.6|25
1737334220000|2025-01-20 00:50:20|111797.6|111695.3|111796.4|111685.6|111808.8|111696.1|111791.4|111681.8|21
1737334230000|2025-01-20 00:50:30|111792|111682.3|111805.9|111694.5|111805.9|111694.5|111791.2|111682.3|11
1737334240000|2025-01-20 00:50:40|111806.3|111689.4|111799.4|111684|111807|111691|111795.8|111684|16
1737334250000|2025-01-20 00:50:50|111798.1|111682.1|111785|111686.1|111802.6|111690.2|111785|111682.1|13
1737334260000|2025-01-20 00:51:00|111784.6|111684.3|111784.5|111685.9|111795.7|111691.4|111782.1|111684.3|12
1737334270000|2025-01-20 00:51:10|111793.7|111677.7|111784.2|111685|111793.7|111685.9|111782.3|111677.7|4
1737334280000|2025-01-20 00:51:20|111794.5|111689.1|111793.8|111683.8|111798.4|111689.1|111784.2|111683.8|7
1737334290000|2025-01-20 00:51:30|111793.9|111684.5|111806.3|111707|111806.3|111707|111783.1|111669.8|20
1737334300000|2025-01-20 00:51:40|111803.3|111701|111787.5|111688.8|111803.7|111701|111784.5|111685.1|14
1737334310000|2025-01-20 00:51:50|111798.3|111680.1|111798.8|111688.1|111803.1|111693.6|111787.4|111680.1|14
1737334320000|2025-01-20 00:52:00|111799.4|111688.7|111790.9|111689.6|111806.2|111693|111787.4|111680.5|17
1737334330000|2025-01-20 00:52:10|111789.6|111691.8|111796|111697.7|111807.4|111697.7|111789.6|111691.8|5
1737334340000|2025-01-20 00:52:20|111792.3|111694.6|111797.7|111681.7|111804|111694.6|111791.6|111681.7|13
1737334350000|2025-01-20 00:52:30|111799|111691.3|111790.4|111690.7|111804.4|111691.3|111786.4|111673.1|22
1737334360000|2025-01-20 00:52:40|111787.2|111692.7|111796.8|111695.3|111798.4|111695.3|111787.2|111692.7|7
1737334370000|2025-01-20 00:52:50|111786.3|111694.7|111792.2|111691.2|111798.3|111694.7|111783.9|111691.2|10
1737334380000|2025-01-20 00:53:00|111791.6||111789.9||111791.7||111789.9||8
1737334390000|2025-01-20 00:53:10|111791|111690.1|111787.7|111679.6|111791.7|111690.1|111787.6|111678.4|13
1737334400000|2025-01-20 00:53:20|111784.1|111676.1|111786.3|111675.9|111790|111689.3|111784.1|111675.5|23
1737334410000|2025-01-20 00:53:30|111787.4|111685.9|111787.9|111677.9|111791|111691.2|111787.4|111677.9|9
1737334420000|2025-01-20 00:53:40|111787.3|111677.2|111787.4|111688.2|111790.2|111690.2|111786.5|111677.2|13
1737334430000|2025-01-20 00:53:50|111776.6|111691.5|111780.7|111689.9|111793.2|111693.6|111776.6|111689.9|15
1737334440000|2025-01-20 00:54:00|111791.8|111691.1|111791.8|111691.8|111792.5|111693.1|111780|111679.4|15
1737334450000|2025-01-20 00:54:10|111791.7|111691.3|111785.4|111687|111791.7|111691.3|111785.4|111687|6
1737334460000|2025-01-20 00:54:20|111786.4|111689.7|111790.1|111690.2|111790.1|111690.2|111786.4|111689.7|8
1737334470000|2025-01-20 00:54:30|111789.9|111689.8|111787.8|111689.8|111789.9|111689.8|111787.8|111689.8|7
1737334480000|2025-01-20 00:54:40|111787.7|111687.6|111787.1|111689.1|111787.8|111689.1|111777.4|111674.5|14
1737334490000|2025-01-20 00:54:50|111784.3|111680.6|111786.3|111683.5|111787.7|111685.8|111775.9|111680.6|24
1737334500000|2025-01-20 00:55:00|111789.6|111684.5|111789.9|111687.9|111789.9|111687.9|111780.6|111683.8|16
1737334510000|2025-01-20 00:55:10|111791.2|111688.9|111791.2|111688.9|111791.2|111688.9|111781.5|111688.9|7
1737334520000|2025-01-20 00:55:20|111793.7|111690.2|111795.2|111694.5|111795.2|111694.5|111786.9|111690.2|6
1737334530000|2025-01-20 00:55:30|111794.7|111694.6|111794.7|111694.6|111794.7|111694.6|111793.5|111692.8|5
1737334540000|2025-01-20 00:55:40|111794.8|111694.4|111793|111694.2|111794.8|111694.4|111793|111694.2|2
1737334550000|2025-01-20 00:55:50|111799.3|111690|111801.8|111685.8|111802.4|111690|111799|111684.8|8
1737334560000|2025-01-20 00:56:00|111801.3|111685.3|111790.2|111690.4|111802.5|111695.7|111781.9|111685.3|11
1737334570000|2025-01-20 00:56:10|111789.3|111691.4|111789.3|111691.4|111789.3|111691.4|111789.3|111691.4|1
1737334590000|2025-01-20 00:56:30|111798.1|111682.1|111798.6|111682.6|111798.6|111682.6|111798.1|111682.1|2
1737334600000|2025-01-20 00:56:40|111792|111693.8|111791.1|111690.8|111792|111693.8|111791.1|111690.8|3
1737334610000|2025-01-20 00:56:50||111690.5||111690.5||111690.5||111690.5|1
1737334620000|2025-01-20 00:57:00|111790.8|111690.6|111790.8|111690.6|111790.8|111690.6|111790.8|111690.6|1
1737334630000|2025-01-20 00:57:10|111790.9|111690.7|111798.4|111682.4|111798.4|111690.7|111790.9|111681.6|3
1737334640000|2025-01-20 00:57:20|111799.8|111683.8|111799.8|111683.8|111799.8|111683.8|111799.8|111683.8|1
1737334650000|2025-01-20 00:57:30|111798.9|111682.9|111794.6|111678.6|111799.8|111683.8|111794.6|111678.6|4
1737334660000|2025-01-20 00:57:40|111785.6|111690.1|111785.6|111690.2|111785.6|111690.2|111785.6|111690.1|2
1737334670000|2025-01-20 00:57:50|111786.9|111691.7|111797.5|111695.2|111797.5|111695.2|111786.9|111691.7|7
1737334680000|2025-01-20 00:58:00|111796.2|111694.4|111797.4|111694.2|111797.5|111694.4|111796.2|111694.2|4
1737334700000|2025-01-20 00:58:20|111794.7|111693.7|111793.1|111693.6|111794.7|111693.7|111793.1|111693.6|3
1737334710000|2025-01-20 00:58:30|111793|111693.4|111793|111693.4|111793|111693.4|111793|111693.4|1
1737334720000|2025-01-20 00:58:40|111792.9|111693.3|111779.8|111687.6|111792.9|111695.2|111779.8|111687.6|4
1737334730000|2025-01-20 00:58:50||111695.2||111687.6||111695.2||111687.6|4
1737334740000|2025-01-20 00:59:00|111779.9|111687.7|111785|111686.3|111785|111695.3|111779.9|111686.3|3
1737334750000|2025-01-20 00:59:10|111785.1|111687.3|111785.1|111694.8|111785.1|111694.8|111785.1|111686.4|4
1737334760000|2025-01-20 00:59:20|111784.5|111694.2|111780.5|111670.9|111784.5|111694.2|111767.7|111670.9|20
1737334770000|2025-01-20 00:59:30|111788.6|111675.1|111794.3|111678.3|111794.3|111683.9|111766.9|111650.9|51
1737334780000|2025-01-20 00:59:40|111794.2|111678.2|111789.8|111674.4|111794.5|111678.5|111789.8|111674.4|8
1737334790000|2025-01-20 00:59:50|111790.7|111674.7|111790.7|111677.3|111791.6|111689.4|111776.1|111674.7|20
1737334800000|2025-01-20 01:00:00|111783.5|111684.7|111793.3|111700.4|111801.7|111702.5|111777.1|111683|39
1737334810000|2025-01-20 01:00:10|111793.4|111698.9|111784.7|111692.5|111793.4|111698.9|111780.7|111679.5|15
1737334820000|2025-01-20 01:00:20|111784.4|111688.7|111780.4|111690.6|111785|111691.6|111776.8|111682.5|14
1737334830000|2025-01-20 01:00:30|111787.6|111687.7|111789|111699|111789.1|111699.4|111785.9|111687.7|13
1737334840000|2025-01-20 01:00:40|111791|111701.6|111796.6|111704.7|111796.6|111705.9|111789.9|111697.2|13
1737334850000|2025-01-20 01:00:50|111796.8|111705|111803.5|111716.1|111803.6|111716.1|111790.7|111701|13
1737334860000|2025-01-20 01:01:00|111803.6|111714.5|111803.8|111706.7|111808.3|111715.2|111798.5|111706.7|15
1737334870000|2025-01-20 01:01:10|111802.5|111707.9|111798.9|111713|111802.5|111721.2|111792.2|111707.9|16
1737334880000|2025-01-20 01:01:20|111794.2|111718.9|111786.9|111715.5|111798.2|111729.2|111779.2|111706.4|29
1737334890000|2025-01-20 01:01:30|111787.7|111717.5|111772.7|111722.7|111787.7|111729.1|111772.7|111717.5|15
1737334900000|2025-01-20 01:01:40|111771.8|111721.8|111774.6|111724.6|111776|111726|111771.8|111721.8|8
1737334910000|2025-01-20 01:01:50|111775.4|111725.4|111779.1|111729.1|111779.1|111729.1|111775.4|111725.4|5
1737334920000|2025-01-20 01:02:00|111779.7|111729.7|111782.4|111732.4|111782.4|111732.4|111779.4|111729.4|4
1737334930000|2025-01-20 01:02:10|111780.8|111730.8|111779.1|111729.1|111782.3|111732.3|111778.4|111728.4|8
1737334940000|2025-01-20 01:02:20|111777.4|111727.4|111779.3|111729.3|111779.3|111729.3|111775.8|111725.8|5
1737334950000|2025-01-20 01:02:30|111777.3|111727.3|111791|111741|111792.1|111742.1|111777.3|111727.3|13
1737334960000|2025-01-20 01:02:40|111789.1|111739.1|111789.3|111739.3|111789.6|111739.6|111786.8|111736.8|4
1737334970000|2025-01-20 01:02:50|111788.1|111738.1|111786.6|111736.6|111789.1|111739.1|111785.2|111735.2|4
1737334980000|2025-01-20 01:03:00|111788.4|111738.4|111787.2|111737.2|111790.4|111740.4|111785.7|111735.7|9
1737334990000|2025-01-20 01:03:10|111787.8|111737.8|111791.1|111741.1|111796.4|111746.4|111787.8|111737.8|10
1737335000000|2025-01-20 01:03:20|111788.8|111738.8|111790.8|111740.8|111793.3|111743.3|111788.8|111738.8|11
1737335010000|2025-01-20 01:03:30|111789.2|111739.2|111791.4|111741.4|111791.4|111741.4|111785.8|111735.8|13
1737335020000|2025-01-20 01:03:40|111790.4|111740.4|111790.4|111740.4|111790.4|111740.4|111790.4|111740.4|1
1737335030000|2025-01-20 01:03:50|111791.1|111741.1|111788.9|111738.9|111793.4|111743.4|111788.9|111738.9|12
1737335040000|2025-01-20 01:04:00|111787.2|111737.2|111778.3|111728.3|111787.2|111737.2|111778.3|111728.3|6
1737335050000|2025-01-20 01:04:10|111777.4|111727.4|111781.7|111731.7|111781.7|111731.7|111777.4|111727.4|6
1737335060000|2025-01-20 01:04:20|111780.2|111730.2|111779.2|111729.2|111782.1|111732.1|111776.1|111726.1|5
1737335070000|2025-01-20 01:04:30|111778.6|111728.6|111781.9|111731.9|111781.9|111731.9|111778.6|111728.6|4
1737335080000|2025-01-20 01:04:40|111783.7|111733.7|111782.9|111732.9|111784.6|111734.6|111781.2|111731.2|5
1737335090000|2025-01-20 01:04:50|111780.9|111730.9|111783.9|111733.9|111786.8|111736.8|111780.9|111730.9|5
1737335100000|2025-01-20 01:05:00|111782.1|111732.1|111783.2|111733.2|111787.8|111737.8|111780.3|111730.3|17
1737335110000|2025-01-20 01:05:10|111779.9|111729.9|111788.7|111738.7|111799.6|111739.6|111779.9|111729.4|9
1737335120000|2025-01-20 01:05:20|111789|111739|111786.6|111736.6|111789|111739|111784.3|111734.3|4
1737335130000|2025-01-20 01:05:30|111786.8|111736.8|111791.1|111741.1|111793.9|111743.9|111786.8|111736.8|9
1737335140000|2025-01-20 01:05:40|111789.5|111739.5|111790.3|111740.3|111790.3|111740.3|111789.5|111739.5|2
1737335150000|2025-01-20 01:05:50|111790|111740|111790|111740|111790|111740|111790|111740|1
1737335160000|2025-01-20 01:06:00|111792.1|111742.1|111789.7|111739.7|111793.8|111743.8|111789.1|111739.1|9
1737335170000|2025-01-20 01:06:10|111793.1|111743.1|111790.7|111740.7|111794.6|111744.6|111789.9|111739.9|10
1737335180000|2025-01-20 01:06:20|111791.9|111741.9|111789|111739|111791.9|111741.9|111789|111739|3
1737335190000|2025-01-20 01:06:30|111789.4|111739.4|111789.4|111739.4|111789.4|111739.4|111789.4|111739.4|1
1737335200000|2025-01-20 01:06:40|111788.9|111738.9|111788.9|111738.9|111788.9|111738.9|111788.9|111738.9|1
1737335210000|2025-01-20 01:06:50|111803.7|111723.9|111800.6|111750.6|111803.7|111752|111791.7|111723.9|9
1737335220000|2025-01-20 01:07:00|111798|111748|111798|111748|111798|111748|111798|111748|1
1737335230000|2025-01-20 01:07:10|111795.8|111745.8|111784.9|111734.9|111795.8|111745.8|111784.9|111734.9|13
1737335240000|2025-01-20 01:07:20|111783.1|111733.1|111795.7|111745.7|111808|111745.8|111780.6|111730.6|17
1737335250000|2025-01-20 01:07:30|111797.3|111747.3|111787.6|111737.6|111797.3|111747.3|111785.5|111735.5|10
1737335260000|2025-01-20 01:07:40|111785.7|111735.7|111786|111736|111786|111736|111784.9|111734.9|3
1737335270000|2025-01-20 01:07:50|111783.9|111733.9|111784.4|111734.4|111784.4|111734.4|111781.4|111731.4|4
1737335280000|2025-01-20 01:08:00|111783.6|111733.6|111781.8|111731.8|111784.4|111734.4|111776|111726|6
1737335290000|2025-01-20 01:08:10|111780.2|111730.2|111778.4|111728.4|111780.2|111730.2|111777.2|111727.2|3
1737335300000|2025-01-20 01:08:20|111778.1|111728.1|111778.1|111728.1|111778.1|111728.1|111778.1|111728.1|1
1737335310000|2025-01-20 01:08:30|111780|111730|111780.9|111730.9|111780.9|111730.9|111780|111730|2
1737335330000|2025-01-20 01:08:50|111780.7|111730.7|111770.5|111720.5|111780.7|111730.7|111767.3|111717.3|10
1737335340000|2025-01-20 01:09:00|111772.2|111722.2|111771.2|111721.2|111773.2|111723.2|111770.5|111720.5|6
1737335350000|2025-01-20 01:09:10|111771.8|111721.8|111771.4|111721.4|111771.8|111721.8|111771.4|111721.4|2
1737335370000|2025-01-20 01:09:30|111771.6|111721.6|111763.6|111713.6|111771.6|111721.6|111760.1|111710.1|10
1737335380000|2025-01-20 01:09:40|111761.7|111711.7|111765.6|111715.6|111765.6|111715.6|111758.2|111708.2|8
1737335390000|2025-01-20 01:09:50|111765.9|111715.9|111764|111714|111765.9|111715.9|111764|111714|3
1737335400000|2025-01-20 01:10:00|111759.5|111709.5|111768.2|111718.2|111779.7|111720.6|111756.1|111706.1|12
1737335410000|2025-01-20 01:10:10|111767.6|111717.6|111755.6|111705.6|111767.6|111717.6|111755.6|111705.6|8
1737335420000|2025-01-20 01:10:20|111753.7|111703.7|111750.5|111700.5|111759.1|111704.2|111746.1|111686.5|19
1737335430000|2025-01-20 01:10:30|111751.1|111701.1|111753|111703|111753|111703|111751.1|111701.1|3
1737335450000|2025-01-20 01:10:50|111753.7|111703.7|111750.3|111700.3|111756.4|111706.4|111750.3|111700.3|10
1737335460000|2025-01-20 01:11:00|111752.7|111702.7|111750|111700|111755.5|111705.5|111748.9|111698.9|10
1737335470000|2025-01-20 01:11:10|111748.3|111698.3|111747.9|111697.9|111749.9|111699.9|111744.6|111694.6|22
1737335480000|2025-01-20 01:11:20|111745.8|111695.8|111743.9|111693.9|111747.9|111697.9|111743.9|111693.9|4
1737335490000|2025-01-20 01:11:30|111747.8|111697.8|111746.7|111696.7|111750.9|111700.9|111746.7|111696.7|8
1737335500000|2025-01-20 01:11:40|111748.2|111698.2|111751.1|111701.1|111751.7|111701.7|111741.7|111691.7|9
1737335510000|2025-01-20 01:11:50|111753.1|111703.1|111755.3|111705.3|111755.3|111705.3|111753.1|111703.1|3
1737335520000|2025-01-20 01:12:00|111756.9|111706.9|111757.1|111707.1|111757.1|111707.1|111756.9|111706.9|2
1737335530000|2025-01-20 01:12:10|111759.6|111709.6|111762.5|111712.5|111762.5|111712.5|111759.6|111709.6|8
1737335540000|2025-01-20 01:12:20|111764.2|111714.2|111770.7|111720.7|111772.3|111722.3|111764.2|111714.2|7
1737335550000|2025-01-20 01:12:30|111771.3|111721.3|111768.1|111718.1|111772.9|111722.9|111768.1|111718.1|5
1737335560000|2025-01-20 01:12:40|111767.7|111717.7|111770.3|111720.3|111770.3|111720.3|111767.7|111717.7|3
1737335580000|2025-01-20 01:13:00|111769.9|111719.9|111767.4|111717.4|111769.9|111719.9|111766.2|111716.2|4
1737335590000|2025-01-20 01:13:10|111768|111718|111773.9|111723.9|111773.9|111723.9|111768|111718|4
1737335600000|2025-01-20 01:13:20|111773|111723|111774.2|111724.2|111774.2|111724.2|111773|111723|3
1737335610000|2025-01-20 01:13:30|111776|111726|111776|111726|111776|111726|111776|111726|1
1737335620000|2025-01-20 01:13:40|111775.7|111725.7|111772.8|111722.8|111775.7|111725.7|111772.8|111722.8|3
1737335630000|2025-01-20 01:13:50|111772.5|111722.5|111770.6|111720.6|111774.4|111724.4|111770.4|111720.4|8
1737335640000|2025-01-20 01:14:00|111771|111721|111771|111721|111771|111721|111771|111721|1
1737335650000|2025-01-20 01:14:10|111771.1|111721.1|111772.7|111722.7|111772.7|111722.7|111771.1|111721.1|2
1737335660000|2025-01-20 01:14:20|111772.8|111722.8|111775.1|111725.1|111780.3|111730.3|111772.8|111722.8|6
1737335670000|2025-01-20 01:14:30|111774.9|111724.9|111774.6|111724.6|111776.8|111726.8|111774.6|111724.6|3
1737335680000|2025-01-20 01:14:40|111774.1|111724.1|111785.6|111709.7|111785.6|111724.1|111774.1|111709.7|2
1737335690000|2025-01-20 01:14:50|111785.4|111709.4|111787.9|111711.7|111789.2|111713.2|111784.2|111707.7|7
1737335700000|2025-01-20 01:15:00|111784.9|111708.7|111782.9|111707.4|111785.1|111709.5|111782.3|111706.1|8
1737335710000|2025-01-20 01:15:10|111783.2|111707.5|111776.8|111702.4|111783.2|111707.5|111776.8|111702.4|6
1737335720000|2025-01-20 01:15:20|111776.4|111702|111785.9|111709.4|111785.9|111709.4|111776.4|111702|6
1737335730000|2025-01-20 01:15:30|111791.6|111710.8|111789.2|111712.6|111792.3|111718.9|111789.2|111710.8|6
1737335740000|2025-01-20 01:15:40|111789.4|111712.9|111781.5|111706|111789.4|111713.2|111781.5|111706|4
1737335750000|2025-01-20 01:15:50|111781.1|111704.2|111766.9|111716.9|111781.1|111716.9|111766.9|111701.6|4
1737335760000|2025-01-20 01:16:00|111768.8|111718.8|111765.2|111715.2|111768.8|111718.8|111765.1|111715.1|3
1737335770000|2025-01-20 01:16:10|111767.2|111717.2|111780.9|111730.9|111780.9|111730.9|111767.2|111717.2|7
1737335790000|2025-01-20 01:16:30|111781.3|111731.3|111781.3|111731.3|111781.3|111731.3|111781.3|111731.3|1
1737335800000|2025-01-20 01:16:40|111781.5|111731.5|111784.4|111734.4|111787.2|111737.2|111781.5|111731.5|4
1737335810000|2025-01-20 01:16:50|111782.7|111732.7|111781.2|111731.2|111784.6|111734.6|111781.2|111731.2|4
1737335820000|2025-01-20 01:17:00|111783.5|111733.5|111798.7|111748.7|111820.1|111749.1|111783.5|111733.5|13
1737335830000|2025-01-20 01:17:10|111800.1|111750.1|111806.8|111756.8|111810.8|111760.8|111799.1|111749.1|22
1737335840000|2025-01-20 01:17:20|111806.2|111756.2|111800.1|111750.1|111806.2|111756.2|111789.6|111739.6|12
1737335850000|2025-01-20 01:17:30|111801.7|111751.7|111815.7|111765.7|111835.4|111768.9|111797.8|111747.8|10
1737335860000|2025-01-20 01:17:40|111814.5|111764.5|111816.5|111766.5|111832.7|111768.3|111814.5|111757.9|16
1737335870000|2025-01-20 01:17:50|111818.5|111768.5|111812.8|111762.8|111833.5|111768.5|111810.1|111756.6|19
1737335880000|2025-01-20 01:18:00|111814.6|111764.6|111815|111765|111830.6|111765|111813.4|111758.2|6
1737335890000|2025-01-20 01:18:10|111815.6|111765.6|111824.4|111774.4|111841.7|111777|111815.6|111757.2|15
1737335900000|2025-01-20 01:18:20|111814.5|111764.5|111817.6|111767.6|111817.6|111767.6|111812.8|111762.8|5
1737335910000|2025-01-20 01:18:30|111816|111766|111816.5|111766.5|111822.2|111772.2|111816|111766|12
1737335920000|2025-01-20 01:18:40|111817.7|111767.7|111818.9|111768.9|111840|111772.1|111817.7|111761.6|8
1737335930000|2025-01-20 01:18:50|111818.2|111768.2|111818.2|111768.2|111818.2|111768.2|111818.2|111768.2|1
1737335940000|2025-01-20 01:19:00|111819.2|111769.2|111845.3|111748.6|111847.1|111774.9|111819.2|111743.2|12
1737335950000|2025-01-20 01:19:10|111841.2|111749.3|111842.6|111751.7|111845.6|111751.7|111840.9|111748.6|5
1737335960000|2025-01-20 01:19:20|111838.9|111749.4|111837.8|111748|111838.9|111749.4|111836.1|111747.1|6
1737335980000|2025-01-20 01:19:40|111839|111747.5|111836.7|111748.7|111843.1|111749.6|111836.7|111747.5|5
1737335990000|2025-01-20 01:19:50|111837.4|111749.6|111844.4|111764.1|111847.8|111764.1|111837.4|111749.6|11
1737336000000|2025-01-20 01:20:00|111843.4|111765.1|111843.4|111765.1|111843.4|111765.1|111843.4|111765.1|1
1737336010000|2025-01-20 01:20:10|111841.4|111765.3|111841.3|111766|111841.4|111766|111841.3|111765.3|2
1737336020000|2025-01-20 01:20:20|111841.4|111766.2|111841.4|111766.2|111841.4|111766.2|111841.4|111766.2|1
1737336030000|2025-01-20 01:20:30|111848.9|111767.4|111841.8|111767.9|111848.9|111770.8|111837.3|111765.5|9
1737336040000|2025-01-20 01:20:40|111841.4|111768.9|111840|111767.5|111842.2|111768.9|111840|111764.8|4
1737336050000|2025-01-20 01:20:50|111839.1|111766.7|111817.2|111767.2|111839.1|111771.4|111817.2|111757.9|11
1737336060000|2025-01-20 01:21:00|111816.9|111766.9|111816.9|111766.9|111816.9|111766.9|111816.9|111766.9|1
1737336070000|2025-01-20 01:21:10|111815.4|111765.4|111816.7|111766.7|111827.8|111776.5|111814.7|111756.4|14
1737336080000|2025-01-20 01:21:20|111817.4|111767.4|111816.5|111766.5|111836.1|111774.4|111814.9|111764.9|13
1737336090000|2025-01-20 01:21:30|111818.3|111768.3|111819.2|111769.2|111834.3|111770.7|111808|111758|11
1737336100000|2025-01-20 01:21:40|111817.6|111767.6|111825.9|111775.9|111839.8|111776.2|111817.1|111756.2|22
1737336110000|2025-01-20 01:21:50|111821.1|111771.1|111815.3|111765.3|111821.2|111771.2|111815.3|111765.3|9
1737336120000|2025-01-20 01:22:00|111814.7|111764.7|111814.2|111764.2|111814.7|111764.7|111814.2|111764.2|2
1737336130000|2025-01-20 01:22:10|111812.5|111762.5|111816.2|111766.2|111826.1|111766.3|111801.9|111734.8|22
1737336140000|2025-01-20 01:22:20|111814.7|111764.7|111813.3|111763.3|111814.7|111764.7|111812.5|111762.5|4
1737336150000|2025-01-20 01:22:30|111812.6|111762.6|111823|111744.5|111831.4|111762.6|111803.9|111744.5|12
1737336160000|2025-01-20 01:22:40|111823.1|111744.7|111821.6|111741.5|111823.1|111760|111804.3|111739.3|10
1737336170000|2025-01-20 01:22:50|111821.5|111741.4|111821.6|111741.5|111821.6|111741.5|111821.4|111741.3|8
1737336180000|2025-01-20 01:23:00|111811.9|111741.4|111804.7|111754.7|111821.5|111758.2|111803.5|111738.8|18
1737336190000|2025-01-20 01:23:10|111803.6|111753.6|111804.2|111754.2|111817.8|111760.9|111798.1|111738.7|22
1737336200000|2025-01-20 01:23:20|111813.2|111763.2|111809.5|111759.5|111823.9|111763.2|111804.8|111744.1|30
1737336210000|2025-01-20 01:23:30|111809.1|111759.1|111819.9|111738.5|111819.9|111761.4|111800.2|111738.5|11
1737336220000|2025-01-20 01:23:40|111821.6|111741.5|111803.6|111753.6|111821.6|111756.7|111803.6|111741.5|6
1737336230000|2025-01-20 01:23:50|111806.4|111756.4|111822|111741.3|111824.8|111764.6|111800|111738.9|33
1737336240000|2025-01-20 01:24:00|111821.9|111760.4|111806.1|111756.1|111821.9|111760.4|111806.1|111756.1|3
1737336250000|2025-01-20 01:24:10|111806.2|111756.2|111825.7|111747.3|111825.7|111761.6|111799.6|111739.2|32
1737336260000|2025-01-20 01:24:20|111807|111757|111807.1|111757.1|111827.5|111757.1|111806.7|111749|7
1737336270000|2025-01-20 01:24:30|111807|111757|111807.6|111757.6|111807.6|111757.6|111807|111757|5
1737336280000|2025-01-20 01:24:40|111809.6|111759.6|111808.7|111758.7|111826.8|111769.4|111808.7|111749.5|16
1737336290000|2025-01-20 01:24:50|111809.1|111759.1|111814.5|111764.5|111825.8|111764.6|111808.7|111752.8|9
1737336300000|2025-01-20 01:25:00|111814.8|111764.8|111814|111764|111816.5|111766.5|111814|111764|5
1737336310000|2025-01-20 01:25:10|111812.3|111762.3|111821.2|111747.5|111832.6|111763.5|111801.7|111732.8|24
1737336320000|2025-01-20 01:25:20|111819.5|111749.2|111811.7|111761.7|111823.1|111761.7|111804.3|111742.2|19
1737336330000|2025-01-20 01:25:30|111814|111764|111814|111764|111814|111764|111814|111764|1
1737336340000|2025-01-20 01:25:40|111816.3|111766.3|111823.8|111773.8|111826.5|111773.8|111815.1|111753.6|8
1737336350000|2025-01-20 01:25:50|111819|111769|111816.9|111766.9|111819|111769|111814.7|111764.7|8
1737336360000|2025-01-20 01:26:00|111815.2|111765.2|111825.9|111753.1|111827.6|111769.5|111815.2|111748.7|7
1737336370000|2025-01-20 01:26:10|111824.2|111751.4|111814.3|111764.3|111826.6|111769.1|111805.6|111748.3|19
1737336380000|2025-01-20 01:26:20|111812.6|111762.6|111810|111760|111814.3|111764.3|111807.7|111757.7|11
1737336390000|2025-01-20 01:26:30|111829.3|111751.2|111840.9|111765.8|111844.3|111787.3|111815.1|111751.2|21
1737336400000|2025-01-20 01:26:40|111826.5|111776.5|111832.5|111759.6|111844.4|111778.8|111816.3|111759.6|22
1737336410000|2025-01-20 01:26:50|111821|111771|111821.1|111771.1|111842.2|111777.1|111816.1|111758.7|25
1737336420000|2025-01-20 01:27:00|111825.9|111775.9|111821.5|111771.5|111825.9|111775.9|111821.4|111771.4|4
1737336430000|2025-01-20 01:27:10|111828.1|111778.1|111828.8|111778.8|111828.8|111778.8|111828.1|111778.1|3
1737336440000|2025-01-20 01:27:20|111829|111779|111827.4|111777.4|111829|111779|111825.8|111775.8|3
1737336450000|2025-01-20 01:27:30|111826.9|111776.9|111826.9|111776.9|111826.9|111776.9|111826.9|111776.9|1
1737336460000|2025-01-20 01:27:40|111827.2|111777.2|111830|111780|111830|111780|111827.2|111777.2|3
1737336470000|2025-01-20 01:27:50|111829.6|111779.6|111832|111782|111832|111782|111827.9|111777.9|5
1737336480000|2025-01-20 01:28:00|111830.2|111780.2|111826.2|111776.2|111831.9|111781.9|111826.2|111776.2|6
1737336500000|2025-01-20 01:28:20|111823|111773|111828.9|111778.9|111828.9|111778.9|111823|111773|4
1737336510000|2025-01-20 01:28:30|111827|111777|111835.9|111759.4|111840.2|111777|111822.6|111757.3|8
1737336520000|2025-01-20 01:28:40|111834.2|111761.1|111819.7|111769.7|111844.7|111778.4|111819.7|111758.9|17
1737336530000|2025-01-20 01:28:50|111819.8|111769.8|111818.9|111768.9|111825.1|111775.1|111812.8|111762.8|9
1737336540000|2025-01-20 01:29:00|111818.6|111768.6|111818.6|111768.6|111818.6|111768.6|111818.6|111768.6|1
1737336550000|2025-01-20 01:29:10|111816.5|111766.5|111825.2|111775.2|111825.2|111775.2|111816.5|111766.5|5
1737336560000|2025-01-20 01:29:20|111822.4|111772.4|111819.7|111769.7|111822.4|111772.4|111819.7|111769.7|5
1737336570000|2025-01-20 01:29:30|111820|111770|111820|111770|111820|111770|111820|111770|1
1737336580000|2025-01-20 01:29:40|111821.6|111771.6|111821.5|111771.5|111834.6|111778.6|111819.2|111760.3|13
1737336590000|2025-01-20 01:29:50|111821.2|111771.2|111821.2|111771.2|111821.2|111771.2|111821.2|111771.2|1
1737336600000|2025-01-20 01:30:00|111825|111775|111831|111781|111837|111787|111825|111775|23
1737336610000|2025-01-20 01:30:10|111832|111782|111832|111782|111834|111784|111832|111782|9
1737336620000|2025-01-20 01:30:20|111830|111780|111834|111784|111837|111787|111830|111780|13
1737336630000|2025-01-20 01:30:30|111834|111784|111836|111786|111838|111788|111834|111784|8
1737336640000|2025-01-20 01:30:40|111835|111785|111833|111783|111836|111786|111832|111782|10
1737336650000|2025-01-20 01:30:50|111834|111784|111826|111776|111834|111784|111823|111773|28
1737336660000|2025-01-20 01:31:00|111827|111777|111826|111776|111828|111778|111825|111775|14
1737336670000|2025-01-20 01:31:10|111828|111778|111830|111780|111831|111781|111823|111773|25
1737336680000|2025-01-20 01:31:20|111829|111779|111829|111779|111831|111781|111829|111779|8
1737336690000|2025-01-20 01:31:30|111830|111780|111824|111774|111830|111780|111824|111774|6
1737336700000|2025-01-20 01:31:40|111826|111776|111828|111778|111829|111779|111826|111776|10
1737336710000|2025-01-20 01:31:50|111829|111779|111830|111780|111831|111781|111829|111779|10
1737336720000|2025-01-20 01:32:00|111830|111780|111830|111780|111831|111781|111830|111780|9
1737336730000|2025-01-20 01:32:10|111831|111781|111834|111784|111834|111784|111831|111781|12
1737336740000|2025-01-20 01:32:20|111833|111783|111840|111790|111841|111791|111833|111783|7
1737336750000|2025-01-20 01:32:30|111840|111790|111839|111789|111841|111791|111839|111789|11
1737336760000|2025-01-20 01:32:40|111840|111790|111838|111788|111840|111790|111838|111788|3
1737336770000|2025-01-20 01:32:50|111839|111789|111847|111797|111847|111797|111839|111789|3
1737336780000|2025-01-20 01:33:00|111848|111798|111849|111799|111849|111799|111846|111796|6
1737336790000|2025-01-20 01:33:10|111849|111799|111849|111799|111849|111799|111849|111799|1
1737336800000|2025-01-20 01:33:20|111850|111800|111851|111801|111852|111802|111850|111800|9
1737336810000|2025-01-20 01:33:30|111850|111800|111852|111802|111852|111802|111850|111800|3
1737336820000|2025-01-20 01:33:40|111853|111803|111853|111803|111854|111804|111853|111803|8
1737336830000|2025-01-20 01:33:50|111854|111804|111856|111806|111861|111811|111850|111800|37
1737336840000|2025-01-20 01:34:00|111851|111801|111845|111795|111853|111803|111845|111795|19
1737336850000|2025-01-20 01:34:10|111846|111796|111843|111793|111846|111796|111843|111793|8
1737336860000|2025-01-20 01:34:20|111838|111788|111837|111787|111845|111795|111835|111785|23
1737336870000|2025-01-20 01:34:30|111837|111787|111834|111784|111837|111787|111834|111784|15
1737336880000|2025-01-20 01:34:40|111833|111783|111835|111785|111838|111788|111833|111783|13
1737336890000|2025-01-20 01:34:50|111834|111784|111837|111787|111838|111788|111834|111784|6
1737336900000|2025-01-20 01:35:00|111835|111785|111821|111771|111835|111785|111821|111771|29
1737336910000|2025-01-20 01:35:10|111816|111766|111822|111772|111823|111773|111816|111766|9
1737336920000|2025-01-20 01:35:20|111821|111771|111821|111771|111822|111772|111820|111770|6
1737336930000|2025-01-20 01:35:30|111821|111771|111823|111773|111824|111774|111821|111771|7
1737336940000|2025-01-20 01:35:40|111823|111773|111820|111770|111823|111773|111820|111770|5
1737336950000|2025-01-20 01:35:50|111821|111771|111829|111779|111829|111779|111820|111770|13
1737336960000|2025-01-20 01:36:00|111829|111779|111823|111773|111831|111781|111813|111763|29
1737336970000|2025-01-20 01:36:10|111822|111772|111822|111772|111831|111781|111822|111772|18
1737336980000|2025-01-20 01:36:20|111822|111772|111824|111774|111826|111776|111822|111772|8
1737336990000|2025-01-20 01:36:30|111824|111774|111822|111772|111824|111774|111822|111772|7
1737337000000|2025-01-20 01:36:40|111822|111772|111822|111772|111822|111772|111821|111771|6
1737337010000|2025-01-20 01:36:50|111826|111776|111822|111772|111826|111776|111822|111772|7
1737337020000|2025-01-20 01:37:00|111822|111772|111825|111775|111828|111778|111822|111772|16
1737337030000|2025-01-20 01:37:10|111825|111775|111825|111775|111828|111778|111824|111774|11
1737337040000|2025-01-20 01:37:20|111824|111774|111820|111770|111824|111774|111819|111769|15
1737337050000|2025-01-20 01:37:30|111821|111771|111812|111762|111823|111773|111806|111756|21
1737337060000|2025-01-20 01:37:40|111813|111763|111810|111760|111815|111765|111808|111758|16
1737337070000|2025-01-20 01:37:50|111809|111759|111808|111758|111809|111759|111808|111758|9
1737337080000|2025-01-20 01:38:00|111809|111759|111804|111754|111809|111759|111803|111753|18
1737337090000|2025-01-20 01:38:10|111803|111753|111804|111754|111804|111754|111803|111753|6
1737337100000|2025-01-20 01:38:20|111803|111753|111806|111756|111807|111757|111803|111753|13
1737337110000|2025-01-20 01:38:30|111806|111756|111814|111764|111814|111764|111806|111756|7
1737337120000|2025-01-20 01:38:40|111815|111765|111813|111763|111815|111765|111813|111763|12
1737337130000|2025-01-20 01:38:50|111815|111765|111815|111765|111815|111765|111815|111765|1
1737337140000|2025-01-20 01:39:00|111815|111765|111816|111766|111816|111766|111815|111765|11
1737337150000|2025-01-20 01:39:10|111816|111766|111815|111765|111816|111766|111815|111765|7
1737337160000|2025-01-20 01:39:20|111815|111765|111814|111764|111816|111766|111814|111764|6
1737337170000|2025-01-20 01:39:30|111813|111763|111815|111765|111815|111765|111813|111763|8
1737337180000|2025-01-20 01:39:40|111815|111765|111818|111768|111818|111768|111815|111765|7
1737337190000|2025-01-20 01:39:50|111818|111768|111817|111767|111818|111768|111813|111763|8
1737337200000|2025-01-20 01:40:00|111819|111769|111817|111767|111820|111770|111817|111767|10
1737337210000|2025-01-20 01:40:10|111817|111767|111822|111772|111822|111772|111817|111767|10
1737337220000|2025-01-20 01:40:20|111821|111771|111815|111765|111821|111771|111813|111763|15
1737337230000|2025-01-20 01:40:30|111816|111766|111816|111766|111816|111766|111816|111766|7
1737337240000|2025-01-20 01:40:40|111816|111766|111815|111765|111816|111766|111815|111765|5
1737337250000|2025-01-20 01:40:50|111807|111757|111809|111759|111809|111759|111802|111752|12
1737337260000|2025-01-20 01:41:00|111809|111759|111811|111761|111811|111761|111808|111758|7
1737337270000|2025-01-20 01:41:10|111809|111759|111812|111762|111812|111762|111808|111758|21
1737337280000|2025-01-20 01:41:20|111814|111764|111812|111762|111814|111764|111810|111760|7
1737337290000|2025-01-20 01:41:30|111814|111764|111821|111771|111821|111771|111810|111760|19
1737337300000|2025-01-20 01:41:40|111821|111771|111817|111767|111821|111771|111817|111767|12
1737337310000|2025-01-20 01:41:50|111817|111767|111818|111768|111818|111768|111817|111767|5
1737337320000|2025-01-20 01:42:00|111818|111768|111818|111768|111819|111769|111818|111768|8
1737337330000|2025-01-20 01:42:10|111820|111770|111819|111769|111820|111770|111819|111769|3
1737337340000|2025-01-20 01:42:20|111818|111768|111819|111769|111820|111770|111818|111768|5
1737337350000|2025-01-20 01:42:30|111818|111768|111815|111765|111819|111769|111812|111762|11
1737337360000|2025-01-20 01:42:40|111815|111765|111814|111764|111815|111765|111809|111759|13
1737337370000|2025-01-20 01:42:50|111814|111764|111816|111766|111817|111767|111814|111764|7
1737337380000|2025-01-20 01:43:00|111816|111766|111820|111770|111821|111771|111815|111765|13
1737337390000|2025-01-20 01:43:10|111820|111770|111821|111771|111821|111771|111820|111770|3
1737337400000|2025-01-20 01:43:20|111820|111770|111820|111770|111821|111771|111820|111770|6
1737337410000|2025-01-20 01:43:30|111821|111771|111821|111771|111821|111771|111820|111770|7
1737337420000|2025-01-20 01:43:40|111821|111771|111817|111767|111821|111771|111817|111767|7
1737337430000|2025-01-20 01:43:50|111818|111768|111817|111767|111818|111768|111817|111767|6
1737337440000|2025-01-20 01:44:00|111817|111767|111808|111758|111817|111767|111808|111758|10
1737337450000|2025-01-20 01:44:10|111808|111758|111800|111750|111808|111758|111795|111745|12
1737337460000|2025-01-20 01:44:20|111799|111749|111802|111752|111802|111752|111796|111746|11
1737337470000|2025-01-20 01:44:30|111800|111750|111794|111744|111800|111750|111791|111741|16
1737337480000|2025-01-20 01:44:40|111794|111744|111782|111732|111794|111744|111780|111730|23
1737337490000|2025-01-20 01:44:50|111782|111732|111784|111734|111784|111734|111782|111732|6
1737337500000|2025-01-20 01:45:00|111783|111733|111784|111734|111784|111734|111782|111732|5
1737337510000|2025-01-20 01:45:10|111784|111734|111782|111732|111792|111742|111781|111731|15
1737337520000|2025-01-20 01:45:20|111782|111732|111776|111726|111782|111732|111776|111726|11
1737337530000|2025-01-20 01:45:30|111776|111726|111774|111724|111777|111727|111772|111722|13
1737337540000|2025-01-20 01:45:40|111774|111724|111774|111724|111774|111724|111773|111723|9
1737337550000|2025-01-20 01:45:50|111772|111722|111766|111716|111772|111722|111766|111716|9
1737337560000|2025-01-20 01:46:00|111766|111716|111756|111706|111766|111716|111754|111704|15
1737337570000|2025-01-20 01:46:10|111757|111707|111756|111706|111760|111710|111756|111706|12
1737337580000|2025-01-20 01:46:20|111756|111706|111767|111717|111772|111722|111756|111706|22
1737337590000|2025-01-20 01:46:30|111766|111716|111768|111718|111769|111719|111766|111716|16
1737337600000|2025-01-20 01:46:40|111769|111719|111768|111718|111769|111719|111768|111718|6
1737337610000|2025-01-20 01:46:50|111769|111719|111769|111719|111777|111727|111766|111716|18
1737337620000|2025-01-20 01:47:00|111768|111718|111770|111720|111774|111724|111768|111718|19
1737337630000|2025-01-20 01:47:10|111770|111720|111769|111719|111771|111721|111769|111719|13
1737337640000|2025-01-20 01:47:20|111769|111719|111768|111718|111770|111720|111760|111710|14
1737337650000|2025-01-20 01:47:30|111768|111718|111760|111710|111768|111718|111759|111709|27
1737337660000|2025-01-20 01:47:40|111760|111710|111756|111706|111760|111710|111756|111706|17
1737337670000|2025-01-20 01:47:50|111756|111706|111753|111703|111757|111707|111753|111703|10
1737337680000|2025-01-20 01:48:00|111753|111703|111753|111703|111753|111703|111752|111702|8
1737337690000|2025-01-20 01:48:10|111752|111702|111754|111704|111754|111704|111742|111692|23
1737337700000|2025-01-20 01:48:20|111753|111703|111753|111703|111756|111706|111752|111702|12
1737337710000|2025-01-20 01:48:30|111752|111702|111755|111705|111756|111706|111752|111702|11
1737337720000|2025-01-20 01:48:40|111755|111705|111750|111700|111755|111705|111746|111696|21
1737337730000|2025-01-20 01:48:50|111751|111701|111750|111700|111751|111701|111747|111697|10
1737337740000|2025-01-20 01:49:00|111752|111702|111753|111703|111753|111703|111752|111702|8
1737337750000|2025-01-20 01:49:10|111753|111703|111755|111705|111756|111706|111753|111703|8
1737337760000|2025-01-20 01:49:20|111756|111706|111757|111707|111757|111707|111752|111702|15
1737337770000|2025-01-20 01:49:30|111758|111708|111757|111707|111763|111713|111757|111707|15
1737337780000|2025-01-20 01:49:40|111757|111707|111757|111707|111757|111707|111754|111704|13
1737337790000|2025-01-20 01:49:50|111758|111708|111758|111708|111758|111708|111758|111708|1
1737337800000|2025-01-20 01:50:00|111759|111709|111755|111705|111759|111709|111755|111705|16
1737337810000|2025-01-20 01:50:10|111759|111709|111762|111712|111773|111723|111759|111709|26
1737337820000|2025-01-20 01:50:20|111761|111711|111763|111713|111763|111713|111760|111710|23
1737337830000|2025-01-20 01:50:30|111763|111713|111765|111715|111766|111716|111761|111711|18
1737337840000|2025-01-20 01:50:40|111766|111716|111761|111711|111766|111716|111760|111710|19
1737337850000|2025-01-20 01:50:50|111760|111710|111758|111708|111762|111712|111758|111708|18
1737337860000|2025-01-20 01:51:00|111758|111708|111756|111706|111763|111713|111756|111706|16
1737337870000|2025-01-20 01:51:10|111756|111706|111750|111700|111757|111707|111749|111699|27
1737337880000|2025-01-20 01:51:20|111750|111700|111752|111702|111754|111704|111748|111698|28
1737337890000|2025-01-20 01:51:30|111752|111702|111744|111694|111752|111702|111744|111694|13
1737337900000|2025-01-20 01:51:40|111744|111694|111751|111701|111754|111704|111744|111694|25
1737337910000|2025-01-20 01:51:50|111752|111702|111753|111703|111754|111704|111752|111702|15
1737337920000|2025-01-20 01:52:00|111753|111703|111754|111704|111756|111706|111752|111702|14
1737337930000|2025-01-20 01:52:10|111754|111704|111759|111709|111759|111709|111754|111704|11
1737337940000|2025-01-20 01:52:20|111759|111709|111769|111719|111770|111720|111759|111709|17
1737337950000|2025-01-20 01:52:30|111769|111719|111768|111718|111770|111720|111767|111717|7
1737337960000|2025-01-20 01:52:40|111767|111717|111763|111713|111767|111717|111759|111709|26
1737337970000|2025-01-20 01:52:50|111764|111714|111761|111711|111764|111714|111758|111708|11
1737337980000|2025-01-20 01:53:00|111760|111710|111757|111707|111760|111710|111757|111707|12
1737337990000|2025-01-20 01:53:10|111758|111708|111758|111708|111758|111708|111758|111708|5
1737338000000|2025-01-20 01:53:20|111758|111708|111769|111719|111772|111722|111758|111708|14
1737338010000|2025-01-20 01:53:30|111769|111719|111768|111718|111770|111720|111764|111714|11
1737338020000|2025-01-20 01:53:40|111768|111718|111767|111717|111769|111719|111767|111717|11
1737338030000|2025-01-20 01:53:50|111767|111717|111767|111717|111767|111717|111767|111717|4
1737338040000|2025-01-20 01:54:00|111768|111718|111765|111715|111770|111720|111761|111711|23
1737338050000|2025-01-20 01:54:10|111763|111713|111747|111697|111763|111713|111744|111694|17
1737338060000|2025-01-20 01:54:20|111748|111698|111739|111689|111749|111699|111734|111684|24
1737338070000|2025-01-20 01:54:30|111740|111690|111737|111687|111741|111691|111737|111687|11
1737338080000|2025-01-20 01:54:40|111738|111688|111739|111689|111741|111691|111738|111688|16
1737338090000|2025-01-20 01:54:50|111739|111689|111741|111691|111741|111691|111739|111689|10
1737338100000|2025-01-20 01:55:00|111740|111690|111738|111688|111740|111690|111738|111688|12
1737338110000|2025-01-20 01:55:10|111737|111687|111725|111675|111737|111687|111724|111674|25
1737338120000|2025-01-20 01:55:20|111727|111677|111723|111673|111727|111677|111721|111671|22
1737338130000|2025-01-20 01:55:30|111722|111672|111720|111670|111722|111672|111717|111667|17
1737338140000|2025-01-20 01:55:40|111722|111672|111724|111674|111724|111674|111722|111672|15
1737338150000|2025-01-20 01:55:50|111724|111674|111728|111678|111730|111680|111722|111672|23
1737338160000|2025-01-20 01:56:00|111726|111676|111723|111673|111726|111676|111722|111672|14
1737338170000|2025-01-20 01:56:10|111722|111672|111721|111671|111723|111673|111719|111669|19
1737338180000|2025-01-20 01:56:20|111721|111671|111732|111682|111739|111689|111721|111671|28
1737338190000|2025-01-20 01:56:30|111733|111683|111724|111674|111735|111685|111724|111674|13
1737338200000|2025-01-20 01:56:40|111724|111674|111721|111671|111724|111674|111720|111670|6
1737338210000|2025-01-20 01:56:50|111723|111673|111719|111669|111724|111674|111716|111666|18
1737338220000|2025-01-20 01:57:00|111718|111668|111710|111660|111718|111668|111707|111657|19
1737338230000|2025-01-20 01:57:10|111709|111659|111708|111658|111709|111659|111708|111658|8
1737338240000|2025-01-20 01:57:20|111711|111661|111708|111658|111711|111661|111706|111656|20
1737338250000|2025-01-20 01:57:30|111708|111658|111705|111655|111708|111658|111705|111655|13
1737338260000|2025-01-20 01:57:40|111706|111656|111705|111655|111707|111657|111705|111655|12
1737338270000|2025-01-20 01:57:50|111706|111656|111704|111654|111706|111656|111704|111654|7
1737338280000|2025-01-20 01:58:00|111704|111654|111690|111640|111705|111655|111689|111639|27
1737338290000|2025-01-20 01:58:10|111688|111638|111680|111630|111688|111638|111671|111621|28
1737338300000|2025-01-20 01:58:20|111681|111631|111681|111631|111683|111633|111679|111629|17
1737338310000|2025-01-20 01:58:30|111681|111631|111687|111637|111688|111638|111680|111630|19
1737338320000|2025-01-20 01:58:40|111687|111637|111686|111636|111689|111639|111686|111636|9
1737338330000|2025-01-20 01:58:50|111687|111637|111697|111647|111698|111648|111687|111637|23
1737338340000|2025-01-20 01:59:00|111698|111648|111697|111647|111699|111649|111696|111646|13
1737338350000|2025-01-20 01:59:10|111697|111647|111702|111652|111708|111658|111697|111647|14
1737338360000|2025-01-20 01:59:20|111703|111653|111703|111653|111703|111653|111703|111653|3
1737338370000|2025-01-20 01:59:30|111704|111654|111712|111662|111712|111662|111704|111654|14
1737338380000|2025-01-20 01:59:40|111712|111662|111707|111657|111712|111662|111707|111657|13
1737338390000|2025-01-20 01:59:50|111707|111657|111703|111653|111707|111657|111703|111653|8
1737338400000|2025-01-20 02:00:00|111703|111653|111696|111646|111703|111653|111695|111645|16
1737338410000|2025-01-20 02:00:10|111702|111652|111704|111654|111706|111656|111701|111651|17
1737338420000|2025-01-20 02:00:20|111704|111654|111716|111666|111716|111666|111703|111653|10
1737338430000|2025-01-20 02:00:30|111716|111666|111711|111661|111716|111666|111708|111658|12
1737338440000|2025-01-20 02:00:40|111710|111660|111714|111664|111714|111664|111710|111660|7
1737338450000|2025-01-20 02:00:50|111714|111664|111716|111666|111716|111666|111714|111664|7
1737338460000|2025-01-20 02:01:00|111716|111666|111711|111661|111718|111668|111711|111661|10
1737338470000|2025-01-20 02:01:10|111711|111661|111710|111660|111711|111661|111710|111660|3
1737338480000|2025-01-20 02:01:20|111709|111659|111708|111658|111709|111659|111697|111647|23
1737338490000|2025-01-20 02:01:30|111709|111659|111714|111664|111714|111664|111709|111659|15
1737338500000|2025-01-20 02:01:40|111714|111664|111714|111664|111714|111664|111714|111664|3
1737338510000|2025-01-20 02:01:50|111713|111663|111710|111660|111717|111667|111710|111660|14
1737338520000|2025-01-20 02:02:00|111710|111660|111709|111659|111710|111660|111706|111656|12
1737338530000|2025-01-20 02:02:10|111707|111657|111706|111656|111708|111658|111703|111653|16
1737338540000|2025-01-20 02:02:20|111706|111656|111710|111660|111712|111662|111705|111655|10
1737338550000|2025-01-20 02:02:30|111711|111661|111711|111661|111715|111665|111709|111659|10
1737338560000|2025-01-20 02:02:40|111712|111662|111711|111661|111712|111662|111711|111661|4
1737338570000|2025-01-20 02:02:50|111711|111661|111710|111660|111711|111661|111710|111660|5
1737338580000|2025-01-20 02:03:00|111710|111660|111709|111659|111711|111661|111709|111659|5
1737338590000|2025-01-20 02:03:10|111709|111659|111716|111666|111717|111667|111709|111659|13
1737338600000|2025-01-20 02:03:20|111714|111664|111714|111664|111714|111664|111714|111664|3
1737338610000|2025-01-20 02:03:30|111714|111664|111714|111664|111714|111664|111714|111664|2
1737338620000|2025-01-20 02:03:40|111714|111664|111718|111668|111719|111669|111714|111664|8
1737338630000|2025-01-20 02:03:50|111715|111665|111712|111662|111715|111665|111707|111657|8
1737338640000|2025-01-20 02:04:00|111712|111662|111710|111660|111712|111662|111710|111660|6
1737338650000|2025-01-20 02:04:10|111710|111660|111712|111662|111712|111662|111710|111660|5
1737338660000|2025-01-20 02:04:20|111713|111663|111711|111661|111713|111663|111710|111660|7
1737338670000|2025-01-20 02:04:30|111711|111661|111712|111662|111713|111663|111710|111660|7
1737338680000|2025-01-20 02:04:40|111712|111662|111714|111664|111714|111664|111712|111662|3
1737338690000|2025-01-20 02:04:50|111716|111666|111719|111669|111720|111670|111716|111666|14
1737338700000|2025-01-20 02:05:00|111720|111670|111721|111671|111722|111672|111720|111670|8
1737338710000|2025-01-20 02:05:10|111720|111670|111722|111672|111724|111674|111720|111670|18
1737338720000|2025-01-20 02:05:20|111721|111671|111725|111675|111737|111687|111721|111671|18
1737338730000|2025-01-20 02:05:30|111726|111676|111727|111677|111738|111688|111725|111675|19
1737338740000|2025-01-20 02:05:40|111727|111677|111726|111676|111729|111679|111726|111676|9
1737338750000|2025-01-20 02:05:50|111726|111676|111734|111684|111735|111685|111726|111676|9
1737338760000|2025-01-20 02:06:00|111739|111689|111740|111690|111740|111690|111739|111689|4
1737338770000|2025-01-20 02:06:10|111740|111690|111740|111690|111740|111690|111740|111690|3
1737338780000|2025-01-20 02:06:20|111740|111690|111740|111690|111740|111690|111740|111690|3
1737338790000|2025-01-20 02:06:30|111742|111692|111749|111699|111749|111699|111742|111692|10
1737338800000|2025-01-20 02:06:40|111734|111684|111734|111684|111738|111688|111734|111684|10
1737338810000|2025-01-20 02:06:50|111734|111684|111736|111686|111736|111686|111734|111684|3
1737338820000|2025-01-20 02:07:00|111737|111687|111738|111688|111738|111688|111737|111687|5
1737338830000|2025-01-20 02:07:10|111735|111685|111733|111683|111735|111685|111729|111679|10
1737338840000|2025-01-20 02:07:20|111733|111683|111730|111680|111733|111683|111730|111680|9
1737338850000|2025-01-20 02:07:30|111729|111679|111732|111682|111732|111682|111724|111674|8
1737338860000|2025-01-20 02:07:40|111731|111681|111723|111673|111731|111681|111721|111671|18
1737338870000|2025-01-20 02:07:50|111723|111673|111720|111670|111723|111673|111720|111670|5
1737338880000|2025-01-20 02:08:00|111722|111672|111722|111672|111723|111673|111722|111672|6
1737338890000|2025-01-20 02:08:10|111722|111672|111724|111674|111726|111676|111722|111672|11
1737338900000|2025-01-20 02:08:20|111725|111675|111723|111673|111725|111675|111722|111672|3
1737338910000|2025-01-20 02:08:30|111722|111672|111712|111662|111722|111672|111702|111652|15
1737338920000|2025-01-20 02:08:40|111712|111662|111707|111657|111714|111664|111707|111657|11
1737338930000|2025-01-20 02:08:50|111708|111658|111708|111658|111708|111658|111708|111658|1
1737338940000|2025-01-20 02:09:00|111708|111658|111708|111658|111708|111658|111708|111658|6
1737338950000|2025-01-20 02:09:10|111708|111658|111706|111656|111708|111658|111705|111655|4
1737338960000|2025-01-20 02:09:20|111708|111658|111708|111658|111710|111660|111708|111658|5
1737338970000|2025-01-20 02:09:30|111708|111658|111709|111659|111709|111659|111708|111658|9
1737338980000|2025-01-20 02:09:40|111708|111658|111708|111658|111708|111658|111708|111658|6
1737338990000|2025-01-20 02:09:50|111708|111658|111708|111658|111708|111658|111708|111658|2
1737339000000|2025-01-20 02:10:00|111710|111660|111707|111657|111710|111660|111704|111654|8
1737339010000|2025-01-20 02:10:10|111706|111656|111709|111659|111712|111662|111706|111656|9
1737339020000|2025-01-20 02:10:20|111709|111659|111709|111659|111709|111659|111708|111658|5
1737339030000|2025-01-20 02:10:30|111709|111659|111709|111659|111709|111659|111709|111659|2
1737339040000|2025-01-20 02:10:40|111710|111660|111710|111660|111710|111660|111710|111660|2
1737339050000|2025-01-20 02:10:50|111710|111660|111710|111660|111711|111661|111710|111660|4
1737339060000|2025-01-20 02:11:00|111709|111659|111709|111659|111709|111659|111709|111659|4
1737339070000|2025-01-20 02:11:10|111709|111659|111695|111645|111709|111659|111694|111644|14
1737339080000|2025-01-20 02:11:20|111695|111645|111691|111641|111695|111645|111690|111640|5
1737339090000|2025-01-20 02:11:30|111694|111644|111697|111647|111697|111647|111694|111644|3
1737339100000|2025-01-20 02:11:40|111695|111645|111696|111646|111697|111647|111695|111645|9
1737339110000|2025-01-20 02:11:50|111696|111646|111696|111646|111696|111646|111696|111646|1
1737339120000|2025-01-20 02:12:00|111706|111656|111710|111660|111710|111660|111706|111656|7
1737339130000|2025-01-20 02:12:10|111711|111661|111711|111661|111711|111661|111711|111661|4
1737339140000|2025-01-20 02:12:20|111711|111661|111711|111661|111713|111663|111711|111661|5
1737339150000|2025-01-20 02:12:30|111712|111662|111707|111657|111712|111662|111707|111657|11
1737339160000|2025-01-20 02:12:40|111707|111657|111709|111659|111710|111660|111707|111657|9
1737339170000|2025-01-20 02:12:50|111709|111659|111708|111658|111710|111660|111708|111658|9
1737339180000|2025-01-20 02:13:00|111707|111657|111710|111660|111711|111661|111707|111657|7
1737339190000|2025-01-20 02:13:10|111711|111661|111706|111656|111711|111661|111706|111656|8
1737339200000|2025-01-20 02:13:20|111706|111656|111694|111644|111706|111656|111694|111644|12
1737339210000|2025-01-20 02:13:30|111692|111642|111692|111642|111695|111645|111692|111642|4
1737339220000|2025-01-20 02:13:40|111694|111644|111697|111647|111697|111647|111694|111644|4
1737339230000|2025-01-20 02:13:50|111695|111645|111710|111660|111711|111661|111694|111644|8
1737339240000|2025-01-20 02:14:00|111710|111660|111710|111660|111711|111661|111710|111660|6
1737339250000|2025-01-20 02:14:10|111712|111662|111712|111662|111712|111662|111712|111662|1
1737339260000|2025-01-20 02:14:20|111711|111661|111709|111659|111712|111662|111708|111658|10
1737339270000|2025-01-20 02:14:30|111710|111660|111711|111661|111711|111661|111710|111660|5
1737339280000|2025-01-20 02:14:40|111709|111659|111708|111658|111710|111660|111708|111658|7
1737339290000|2025-01-20 02:14:50|111708|111658|111709|111659|111709|111659|111708|111658|3
1737339300000|2025-01-20 02:15:00|111709|111659|111707.2|111657.2|111709|111659|111707.2|111657.2|2
1737339310000|2025-01-20 02:15:10|111706.8|111656.8|111704.7|111654.7|111706.8|111656.8|111701.7|111651.7|8
1737339320000|2025-01-20 02:15:20|111705.7|111655.7|111705|111655|111707.4|111657.4|111705|111655|3
1737339330000|2025-01-20 02:15:30|111704.5|111654.5|111694.6|111644.6|111705.5|111655.5|111694.5|111644.5|12
1737339340000|2025-01-20 02:15:40|111693|111643|111693|111643|111693|111643|111693|111643|1
1737339350000|2025-01-20 02:15:50|111693.2|111643.2|111693.2|111643.2|111693.2|111643.2|111693.2|111643.2|1
1737339360000|2025-01-20 02:16:00|111693|111643|111693.3|111643.3|111693.8|111643.8|111691.3|111641.3|5
1737339370000|2025-01-20 02:16:10|111693.7|111643.7|111709.1|111659.1|111720.9|111660.4|111693.2|111643.2|11
1737339390000|2025-01-20 02:16:30|111708.8|111658.8|111707.1|111657.1|111708.8|111658.8|111707.1|111657.1|2
1737339400000|2025-01-20 02:16:40|111707.2|111657.2|111708.8|111658.8|111708.8|111658.8|111707.2|111657.2|2
1737339410000|2025-01-20 02:16:50|111709.8|111659.8|111694.4|111644.4|111720|111659.8|111694.4|111643.2|10
1737339420000|2025-01-20 02:17:00|111694.1|111644.1|111694.1|111644.1|111694.1|111644.1|111694.1|111644.1|1
1737339430000|2025-01-20 02:17:10|111692.4|111642.4|111693.4|111643.4|111697.3|111647.3|111691.7|111641.7|7
1737339440000|2025-01-20 02:17:20|111695.2|111645.2|111695.5|111645.5|111695.5|111645.5|111693.5|111643.5|3
1737339450000|2025-01-20 02:17:30|111695.9|111645.9|111695|111645|111695.9|111645.9|111695|111645|2
1737339460000|2025-01-20 02:17:40|111704.5|111654.5|111708.3|111658.3|111710.1|111660.1|111704.5|111654.5|4
1737339480000|2025-01-20 02:18:00|111708.5|111658.5|111709.8|111659.8|111711.7|111661.7|111707.7|111657.7|6
1737339490000|2025-01-20 02:18:10|111711.5|111661.5|111712.1|111662.1|111712.1|111662.1|111711.4|111661.4|3
1737339500000|2025-01-20 02:18:20|111709.7|111659.7|111713.2|111663.2|111713.2|111663.2|111709.6|111659.6|5
1737339510000|2025-01-20 02:18:30|111710.7|111660.7|111710.7|111660.7|111710.7|111660.7|111710.7|111660.7|1
1737339520000|2025-01-20 02:18:40|111725.8|111655.6|111713.9|111663.9|111725.8|111663.9|111711.1|111655.6|5
1737339530000|2025-01-20 02:18:50|111712.3|111662.3|111711.6|111661.6|111712.3|111662.3|111709.9|111659.9|3
1737339540000|2025-01-20 02:19:00|111713.9|111663.9|111712.8|111662.8|111713.9|111663.9|111712.8|111662.8|2
1737339550000|2025-01-20 02:19:10|111710.6|111660.6|111716.6|111666.6|111716.6|111666.6|111710.3|111660.3|9
1737339560000|2025-01-20 02:19:20|111714.4|111664.4|111722|111672|111722|111672|111714.4|111664.4|5
1737339570000|2025-01-20 02:19:30|111730.4|111680.4|111723.4|111673.4|111751.1|111684.4|111723.4|111673.4|15
1737339590000|2025-01-20 02:19:50|111724.2|111674.2|111724.2|111674.2|111724.2|111674.2|111724.2|111674.2|1
1737339600000|2025-01-20 02:20:00|111725.8|111675.8|111725.8|111675.8|111725.8|111675.8|111725.8|111675.8|1
1737339610000|2025-01-20 02:20:10|111726.1|111676.1|111723.5|111673.5|111726.1|111676.1|111723.5|111673.5|3
1737339620000|2025-01-20 02:20:20|111721|111671|111724|111674|111743.2|111674|111721|111668.2|9
1737339630000|2025-01-20 02:20:30|111722.5|111672.5|111721.9|111671.9|111722.5|111672.5|111721.9|111671.9|2
1737339640000|2025-01-20 02:20:40|111722|111672|111722|111672|111722|111672|111722|111672|1
1737339650000|2025-01-20 02:20:50|111721.4|111671.4|111721.4|111671.4|111721.4|111671.4|111721.4|111671.4|1
1737339660000|2025-01-20 02:21:00|111734.9|111654.5|111722.6|111672.6|111737.8|111672.6|111718.2|111654.5|7
1737339670000|2025-01-20 02:21:10|111722.9|111672.9|111722.9|111672.9|111722.9|111672.9|111722.9|111672.9|1
1737339680000|2025-01-20 02:21:20|111720.8|111670.8|111724|111674|111724|111674|111719.6|111669.6|5
1737339690000|2025-01-20 02:21:30|111721.9|111671.9|111723.5|111673.5|111725.4|111675.4|111719.3|111669.3|6
1737339700000|2025-01-20 02:21:40|111726.1|111676.1|111725.3|111675.3|111726.1|111676.1|111721.1|111671.1|4
1737339710000|2025-01-20 02:21:50|111723.5|111673.5|111725.3|111675.3|111725.3|111675.3|111723.5|111673.5|3
1737339720000|2025-01-20 02:22:00|111725.5|111675.5|111725.2|111675.2|111725.5|111675.5|111725.2|111675.2|2
1737339740000|2025-01-20 02:22:20|111725.3|111675.3|111739.7|111661.6|111739.7|111675.3|111725.3|111661.6|2
1737339750000|2025-01-20 02:22:30|111723.6|111661.4|111726.1|111676.1|111750.6|111678.8|111716.2|111661.4|25
1737339760000|2025-01-20 02:22:40|111724.5|111674.5|111724.3|111674.3|111725.9|111675.9|111723.6|111673.6|5
1737339770000|2025-01-20 02:22:50|111723.1|111673.1|111725.2|111675.2|111725.2|111675.2|111722|111672|5
1737339790000|2025-01-20 02:23:10|111725.1|111675.1|111725.1|111675.1|111725.1|111675.1|111725.1|111675.1|1
1737339800000|2025-01-20 02:23:20|111725|111675|111725|111675|111725|111675|111722.3|111672.3|5
1737339810000|2025-01-20 02:23:30|111723.3|111673.3|111722.3|111672.3|111723.3|111673.3|111722.3|111672.3|2
1737339820000|2025-01-20 02:23:40|111720.5|111670.5|111722.1|111672.1|111725.1|111675.1|111720.4|111670.4|7
1737339830000|2025-01-20 02:23:50|111720.2|111670.2|111719|111669|111722.6|111672.6|111715.5|111665.5|8
1737339840000|2025-01-20 02:24:00|111721.8|111671.8|111719.8|111669.8|111721.8|111671.8|111718.8|111668.8|4
1737339850000|2025-01-20 02:24:10|111720.4|111670.4|111719.8|111669.8|111722.1|111672.1|111719.7|111669.7|5
1737339860000|2025-01-20 02:24:20|111723|111673|111720.6|111670.6|111725.8|111675.8|111720.6|111670.6|6
1737339880000|2025-01-20 02:24:40|111722.4|111672.4|111720.5|111670.5|111722.4|111672.4|111720.5|111670.5|3
1737339890000|2025-01-20 02:24:50|111717.5|111667.5|111717.1|111667.1|111722.7|111672.7|111714.3|111664.3|11
1737339900000|2025-01-20 02:25:00|111716.9|111666.9|111716.9|111666.9|111716.9|111666.9|111716.9|111666.9|1
1737339910000|2025-01-20 02:25:10|111717.8|111667.8|111716.8|111666.8|111718.5|111668.5|111716.8|111666.8|4
1737339920000|2025-01-20 02:25:20|111718.5|111668.5|111713.9|111663.9|111718.5|111668.5|111711.1|111661.1|11
1737339930000|2025-01-20 02:25:30|111714.5|111664.5|111714.5|111664.5|111714.5|111664.5|111714.5|111664.5|1
1737339940000|2025-01-20 02:25:40|111714.4|111664.4|111718.4|111668.4|111719.5|111669.5|111714.4|111664.4|8
1737339950000|2025-01-20 02:25:50|111717.8|111667.8|111712.1|111662.1|111717.8|111667.8|111705.7|111655.7|7
1737339960000|2025-01-20 02:26:00|111713.8|111663.8|111725.1|111675.1|111740.7|111680.8|111713.8|111663.8|9
1737339970000|2025-01-20 02:26:10|111723.2|111673.2|111722.5|111672.5|111726.6|111676.6|111722|111672|10
1737339980000|2025-01-20 02:26:20|111726.2|111676.2|111724.2|111674.2|111726.2|111676.2|111724.2|111674.2|3
1737339990000|2025-01-20 02:26:30|111724.7|111674.7|111723.7|111673.7|111724.7|111674.7|111720.2|111670.2|6
1737340010000|2025-01-20 02:26:50|111723|111673|111722.6|111672.6|111728.2|111678.2|111720.2|111670.2|8
1737340020000|2025-01-20 02:27:00|111724.2|111674.2|111722.3|111672.3|111724.2|111674.2|111719.9|111669.9|4
1737340040000|2025-01-20 02:27:20|111722.6|111672.6|111721.7|111671.7|111722.9|111672.9|111718.8|111668.8|8
1737340050000|2025-01-20 02:27:30|111722.4|111672.4|111722.4|111672.4|111722.4|111672.4|111722.4|111672.4|1
1737340060000|2025-01-20 02:27:40|111724|111674|111734.8|111684.8|111757.4|111690|111724|111674|14
1737340070000|2025-01-20 02:27:50|111732.7|111682.7|111732|111682|111734.8|111684.8|111727.3|111677.3|16
1737340080000|2025-01-20 02:28:00|111730.3|111680.3|111738.7|111688.7|111741|111691|111728.7|111678.7|8
1737340090000|2025-01-20 02:28:10|111741.1|111691.1|111742.4|111692.4|111742.4|111692.4|111741.1|111691.1|2
1737340100000|2025-01-20 02:28:20|111741.1|111691.1|111741.1|111691.1|111741.1|111691.1|111741.1|111691.1|1
1737340110000|2025-01-20 02:28:30|111738.2|111688.2|111739.1|111689.1|111739.1|111689.1|111734.6|111684.6|6
1737340120000|2025-01-20 02:28:40|111740|111690|111739.8|111689.8|111754.7|111690|111737.3|111684|8
1737340130000|2025-01-20 02:28:50|111738|111688|111738.6|111688.6|111738.6|111688.6|111734.3|111684.3|7
1737340140000|2025-01-20 02:29:00|111740.5|111690.5|111743.2|111693.2|111745.9|111695.9|111740.5|111690.5|5
1737340150000|2025-01-20 02:29:10|111742.6|111692.6|111737.1|111687.1|111742.6|111692.6|111737.1|111687.1|4
1737340160000|2025-01-20 02:29:20|111736.1|111686.1|111727.5|111677.5|111736.1|111686.1|111725.6|111675.6|11
1737340170000|2025-01-20 02:29:30|111725.8|111675.8|111725.9|111675.9|111725.9|111675.9|111725.8|111675.8|2
1737340180000|2025-01-20 02:29:40|111725.7|111675.7|111735.2|111685.2|111740.1|111690.1|111725.7|111675.7|9
1737340200000|2025-01-20 02:30:00|111735.9|111685.9|111735.9|111685.9|111735.9|111685.9|111735.9|111685.9|1
1737340210000|2025-01-20 02:30:10|111735.7|111685.7|111730.8|111680.8|111739|111689|111730.6|111680.6|10
1737340220000|2025-01-20 02:30:20|111731.4|111681.4|111726.4|111676.4|111753.4|111683.1|111724|111674|11
1737340230000|2025-01-20 02:30:30|111724.7|111674.7|111724.7|111674.7|111724.7|111674.7|111724.7|111674.7|1
1737340240000|2025-01-20 02:30:40|111724.9|111674.9|111724.4|111674.4|111724.9|111674.9|111721.7|111671.7|3
1737340250000|2025-01-20 02:30:50|111727.6|111677.6|111728|111678|111731.7|111681.7|111727.6|111677.6|7
1737340260000|2025-01-20 02:31:00|111727|111677|111726.8|111676.8|111729.8|111679.8|111725.5|111675.5|7
1737340270000|2025-01-20 02:31:10|111722.5|111672.5|111723.8|111673.8|111741.5|111675.7|111722.5|111670.4|7
1737340280000|2025-01-20 02:31:20|111724.2|111674.2|111724.2|111674.2|111724.2|111674.2|111724.2|111674.2|1
1737340290000|2025-01-20 02:31:30|111722.4|111672.4|111722.7|111672.7|111723.1|111673.1|111722.4|111672.4|3
1737340310000|2025-01-20 02:31:50|111721|111671|111718.5|111668.5|111740.6|111675.5|111717.7|111663.9|22
1737340320000|2025-01-20 02:32:00|111717.3|111667.3|111715|111665|111718.7|111668.7|111714.9|111664.9|10
1737340330000|2025-01-20 02:32:10|111717.1|111667.1|111716.7|111666.7|111717.1|111667.1|111716|111666|3
1737340340000|2025-01-20 02:32:20|111717.8|111667.8|111716.4|111666.4|111717.8|111667.8|111713.5|111663.5|7
1737340350000|2025-01-20 02:32:30|111716.5|111666.5|111716.5|111666.5|111716.5|111666.5|111716.5|111666.5|1
1737340360000|2025-01-20 02:32:40|111716.1|111666.1|111713.8|111663.8|111716.1|111666.1|111713.8|111663.8|3
1737340370000|2025-01-20 02:32:50|111716.4|111666.4|111713.7|111663.7|111718.7|111668.7|111713.7|111663.7|12
1737340380000|2025-01-20 02:33:00|111712.8|111662.8|111711.5|111661.5|111731.6|111666.7|111711.5|111656.9|7
1737340390000|2025-01-20 02:33:10|111712.4|111662.4|111704.5|111654.5|111712.4|111662.4|111702.6|111652.6|10
1737340400000|2025-01-20 02:33:20|111707.6|111657.6|111706.8|111656.8|111707.6|111657.6|111700.8|111650.8|14
1737340410000|2025-01-20 02:33:30|111705.1|111655.1|111713.6|111663.6|111725.6|111663.6|111700|111649|18
1737340420000|2025-01-20 02:33:40|111713.2|111663.2|111708.1|111658.1|111713.2|111663.2|111708.1|111658.1|5
1737340430000|2025-01-20 02:33:50|111708.7|111658.7|111710.3|111660.3|111710.3|111660.3|111708.7|111658.7|2
1737340440000|2025-01-20 02:34:00|111710.5|111660.5|111708.3|111658.3|111710.5|111660.5|111708.3|111658.3|4
1737340460000|2025-01-20 02:34:20|111708.4|111658.4|111713.7|111663.7|111715.5|111665.5|111708.2|111658.2|5
1737340470000|2025-01-20 02:34:30|111712|111662|111712|111662|111712|111662|111712|111662|1
1737340480000|2025-01-20 02:34:40|111711.5|111661.5|111711.5|111661.5|111711.5|111661.5|111711.5|111661.5|1
1737340490000|2025-01-20 02:34:50|111711.3|111661.3|111713.3|111663.3|111716.6|111666.6|111711.3|111661.3|9
1737340500000|2025-01-20 02:35:00|111711.7|111661.7|111710.9|111660.9|111711.7|111661.7|111710.9|111660.9|2
1737340510000|2025-01-20 02:35:10|111709.2|111659.2|111704.8|111654.8|111709.2|111659.2|111704.8|111654.8|4
1737340520000|2025-01-20 02:35:20|111701.3|111651.3|111690.3|111640.3|111719.3|111651.3|111690.3|111636.2|12
1737340530000|2025-01-20 02:35:30|111690.2|111640.2|111690.1|111640.1|111690.2|111640.2|111690.1|111640.1|2
1737340540000|2025-01-20 02:35:40|111690.4|111640.4|111692.3|111642.3|111693.3|111643.3|111690.4|111640.4|3
1737340550000|2025-01-20 02:35:50|111692.4|111642.4|111688.2|111638.2|111692.4|111642.4|111688.2|111638.2|3
1737340560000|2025-01-20 02:36:00|111686.6|111636.6|111686.1|111636.1|111687.3|111637.3|111686.1|111636.1|6
1737340570000|2025-01-20 02:36:10|111687.3|111637.3|111687.4|111637.4|111690.2|111640.2|111684.6|111634.6|11
1737340580000|2025-01-20 02:36:20|111688|111638|111687.9|111637.9|111688|111638|111687.9|111637.9|2
1737340590000|2025-01-20 02:36:30|111688.4|111638.4|111688.4|111638.4|111688.4|111638.4|111688.4|111638.4|1
1737340600000|2025-01-20 02:36:40|111688|111638|111691.7|111641.7|111691.7|111641.7|111688|111638|4
1737340610000|2025-01-20 02:36:50|111688.8|111638.8|111688.5|111638.5|111689.1|111639.1|111688.5|111638.5|3
1737340620000|2025-01-20 02:37:00|111688.3|111638.3|111688.3|111638.3|111688.3|111638.3|111688.3|111638.3|1
1737340630000|2025-01-20 02:37:10|111688.5|111638.5|111688.2|111638.2|111689.9|111639.9|111688.2|111638.2|3
1737340640000|2025-01-20 02:37:20|111686.6|111636.6|111685.3|111635.3|111686.6|111636.6|111685.3|111635.3|2
1737340650000|2025-01-20 02:37:30|111685.2|111635.2|111680.9|111630.9|111685.2|111635.2|111680.9|111630.9|5
1737340660000|2025-01-20 02:37:40|111680.4|111630.4|111690|111640|111693.3|111643.3|111680.4|111630.4|12
1737340680000|2025-01-20 02:38:00|111689.9|111639.9|111682.5|111632.5|111689.9|111639.9|111682.5|111632.5|9
1737340700000|2025-01-20 02:38:20|111682.3|111632.3|111681.6|111631.6|111705.2|111634.7|111675.6|111625.6|16
1737340710000|2025-01-20 02:38:30|111680.3|111630.3|111680.3|111630.3|111680.3|111630.3|111680.3|111630.3|1
1737340720000|2025-01-20 02:38:40|111680.2|111630.2|111681.3|111631.3|111684.2|111634.2|111679.7|111629.7|6
1737340730000|2025-01-20 02:38:50|111683.8|111633.8|111683.8|111633.8|111683.8|111633.8|111683.8|111633.8|1
1737340750000|2025-01-20 02:39:10|111683.7|111633.7|111682.1|111632.1|111683.7|111633.7|111682.1|111632.1|2
1737340760000|2025-01-20 02:39:20|111681.6|111631.6|111677.9|111627.9|111681.6|111631.6|111677.9|111627.9|4
1737340770000|2025-01-20 02:39:30|111678.3|111628.3|111678.3|111628.3|111678.3|111628.3|111678.3|111628.3|1
1737340780000|2025-01-20 02:39:40|111680|111630|111680.4|111630.4|111680.4|111630.4|111680|111630|2
1737340790000|2025-01-20 02:39:50|111680.3|111630.3|111681.7|111631.7|111681.7|111631.7|111680.3|111630.3|3
1737340800000|2025-01-20 02:40:00|111680.1|111630.1|111680.1|111630.1|111680.1|111630.1|111680.1|111630.1|1
1737340810000|2025-01-20 02:40:10|111679.6|111629.6|111681.9|111631.9|111682.1|111632.1|111679.6|111629.6|4
1737340820000|2025-01-20 02:40:20|111681.6|111631.6|111692.6|111642.6|111692.6|111642.6|111681.6|111631.6|7
1737340840000|2025-01-20 02:40:40|111692.8|111642.8|111691.4|111641.4|111692.8|111642.8|111684.3|111634.3|8
1737340860000|2025-01-20 02:41:00|111692.1|111642.1|111692.1|111642.1|111692.1|111642.1|111692.1|111642.1|1
1737340870000|2025-01-20 02:41:10|111706.3|111628.5|111704.9|111626.8|111706.3|111628.5|111704.9|111626.8|2
1737340880000|2025-01-20 02:41:20|111704.6|111626.7|111693.3|111643.3|111704.6|111643.3|111689.2|111626.7|4
1737340890000|2025-01-20 02:41:30|111693.8|111643.8|111693.8|111643.8|111693.8|111643.8|111693.8|111643.8|1
1737340900000|2025-01-20 02:41:40|111694|111644|111691.8|111641.8|111694|111644|111687.4|111637.4|6
1737340910000|2025-01-20 02:41:50|111689.7|111639.7|111694.4|111644.4|111695.7|111645.7|111689|111639|9
1737340920000|2025-01-20 02:42:00|111692.7|111642.7|111692.9|111642.9|111692.9|111642.9|111692.7|111642.7|2
1737340930000|2025-01-20 02:42:10|111694.7|111644.7|111693.8|111643.8|111695.7|111645.7|111693.8|111643.8|3
1737340940000|2025-01-20 02:42:20|111693.6|111643.6|111691.8|111641.8|111693.6|111643.6|111690.1|111640.1|4
1737340950000|2025-01-20 02:42:30|111689.4|111639.4|111696.2|111646.2|111700|111650|111689.4|111639.4|16
1737340960000|2025-01-20 02:42:40|111694.5|111644.5|111694.5|111644.5|111694.5|111644.5|111694.5|111644.5|1
1737340970000|2025-01-20 02:42:50|111694.6|111644.6|111699.7|111649.7|111703.5|111653.5|111694.6|111644.6|7
1737340980000|2025-01-20 02:43:00|111699.8|111649.8|111697.6|111647.6|111700.6|111650.6|111697.6|111647.6|4
1737340990000|2025-01-20 02:43:10|111697.5|111647.5|111698.9|111648.9|111702.3|111652.3|111697.5|111647.5|7
1737341000000|2025-01-20 02:43:20|111695|111645|111694.8|111644.8|111697.8|111647.8|111694.8|111644.8|5
1737341010000|2025-01-20 02:43:30|111697.3|111647.3|111694.3|111644.3|111698.9|111648.9|111694.3|111644.3|5
1737341020000|2025-01-20 02:43:40|111698.2|111648.2|111696.6|111646.6|111698.2|111648.2|111694.6|111644.6|5
1737341030000|2025-01-20 02:43:50|111694.9|111644.9|111694.1|111644.1|111694.9|111644.9|111694.1|111644.1|2
1737341040000|2025-01-20 02:44:00|111692.5|111642.5|111693.4|111643.4|111693.4|111643.4|111691.7|111641.7|3
1737341060000|2025-01-20 02:44:20|111693.9|111643.9|111694|111644|111694|111644|111692.3|111642.3|3
1737341070000|2025-01-20 02:44:30|111694.4|111644.4|111694.4|111644.4|111694.4|111644.4|111694.4|111644.4|1
1737341080000|2025-01-20 02:44:40|111692.7|111642.7|111692.1|111642.1|111692.7|111642.7|111692.1|111642.1|2
1737341090000|2025-01-20 02:44:50|111691.8|111641.8|111691.8|111641.8|111691.8|111641.8|111691.8|111641.8|1
1737341100000|2025-01-20 02:45:00|111692.1|111642.1|111692.1|111642.1|111692.1|111642.1|111692.1|111642.1|1
1737341110000|2025-01-20 02:45:10|111707.3|111626.9|111707.3|111626.9|111707.3|111626.9|111707.3|111626.9|1
1737341120000|2025-01-20 02:45:20|111707.4|111640.3|111692.7|111642.7|111707.4|111642.7|111690.3|111640.3|5
1737341130000|2025-01-20 02:45:30|111692.8|111642.8|111691.7|111641.7|111692.8|111642.8|111691.7|111641.7|2
1737341140000|2025-01-20 02:45:40|111693|111643|111694.8|111644.8|111699.2|111649.2|111693|111643|12
1737341150000|2025-01-20 02:45:50|111694.9|111644.9|111696.1|111646.1|111696.1|111646.1|111694.9|111644.9|2
1737341160000|2025-01-20 02:46:00|111695.1|111645.1|111695.1|111645.1|111695.2|111645.2|111693.1|111643.1|4
1737341170000|2025-01-20 02:46:10|111695.6|111645.6|111696.3|111646.3|111697.6|111647.6|111693.3|111643.3|11
1737341180000|2025-01-20 02:46:20|111696.8|111646.8|111696.8|111646.8|111696.8|111646.8|111696.8|111646.8|1
1737341190000|2025-01-20 02:46:30|111696.9|111646.9|111694|111644|111696.9|111646.9|111692.6|111642.6|6
1737341200000|2025-01-20 02:46:40|111695.3|111645.3|111694.3|111644.3|111696.6|111646.6|111694|111644|4
1737341220000|2025-01-20 02:47:00|111693.9|111643.9|111693.9|111643.9|111693.9|111643.9|111693.9|111643.9|1
1737341230000|2025-01-20 02:47:10|111692.4|111642.4|111692.4|111642.4|111692.4|111642.4|111692.4|111642.4|1
1737341240000|2025-01-20 02:47:20|111691.9|111641.9|111690.5|111640.5|111692.1|111642.1|111690.5|111640.5|4
1737341250000|2025-01-20 02:47:30|111690.3|111640.3|111690.3|111640.3|111690.3|111640.3|111690.3|111640.3|1
1737341260000|2025-01-20 02:47:40|111690.1|111640.1|111689.2|111639.2|111690.1|111640.1|111686.8|111636.8|6
1737341270000|2025-01-20 02:47:50|111687.8|111637.8|111688|111638|111688|111638|111686.6|111636.6|4
1737341280000|2025-01-20 02:48:00|111690.9|111640.9|111689.2|111639.2|111693.2|111643.2|111689.2|111639.2|7
1737341290000|2025-01-20 02:48:10|111690.9|111640.9|111695.2|111645.2|111695.8|111645.8|111690.9|111640.9|7
1737341300000|2025-01-20 02:48:20|111696|111646|111698.1|111648.1|111698.1|111648.1|111696|111646|6
1737341310000|2025-01-20 02:48:30|111698.7|111648.7|111702.2|111652.2|111702.2|111652.2|111698.7|111648.7|6
1737341330000|2025-01-20 02:48:50|111702|111652|111702|111652|111702|111652|111702|111652|1
1737341340000|2025-01-20 02:49:00|111703|111653|111695.4|111645.4|111703|111653|111695.4|111645.4|6
1737341350000|2025-01-20 02:49:10|111697.2|111647.2|111697.4|111647.4|111697.4|111647.4|111695.8|111645.8|4
1737341360000|2025-01-20 02:49:20|111696.1|111646.1|111696.1|111646.1|111696.1|111646.1|111696.1|111646.1|1
1737341370000|2025-01-20 02:49:30|111699.1|111649.1|111706.7|111656.7|111712.3|111662.3|111699.1|111649.1|10
1737341380000|2025-01-20 02:49:40|111705.9|111655.9|111705.9|111655.9|111705.9|111655.9|111703.8|111653.8|6
1737341390000|2025-01-20 02:49:50|111705.7|111655.7|111705.7|111655.7|111705.7|111655.7|111705.7|111655.7|1
1737341400000|2025-01-20 02:50:00|111705.2|111655.2|111714.4|111664.4|111714.4|111664.4|111705.2|111655.2|7
1737341410000|2025-01-20 02:50:10|111712.4|111662.4|111712.4|111662.4|111712.4|111662.4|111712.4|111662.4|1
1737341420000|2025-01-20 02:50:20|111712.6|111662.6|111721.2|111671.2|111721.8|111671.8|111712.6|111662.6|6
1737341430000|2025-01-20 02:50:30|111720.8|111670.8|111717.8|111667.8|111720.8|111670.8|111717.8|111667.8|3
1737341440000|2025-01-20 02:50:40|111719.1|111669.1|111720.3|111670.3|111720.3|111670.3|111719.1|111669.1|2
1737341450000|2025-01-20 02:50:50|111720.8|111670.8|111723.1|111673.1|111732|111682|111720|111670|7
1737341470000|2025-01-20 02:51:10|111722.6|111672.6|111723.8|111673.8|111723.8|111673.8|111719.7|111669.7|6
1737341480000|2025-01-20 02:51:20|111722.5|111672.5|111722.7|111672.7|111725.6|111675.6|111722|111672|9
1737341490000|2025-01-20 02:51:30|111722.3|111672.3|111719.2|111669.2|111722.3|111672.3|111719.2|111669.2|3
1737341500000|2025-01-20 02:51:40|111719.3|111669.3|111719.3|111669.3|111719.3|111669.3|111719.3|111669.3|1
1737341510000|2025-01-20 02:51:50|111719.5|111669.5|111719.8|111669.8|111719.8|111669.8|111719.5|111669.5|2
1737341520000|2025-01-20 02:52:00|111719.5|111669.5|111724.4|111674.4|111726.9|111676.1|111719.5|111656.3|8
1737341530000|2025-01-20 02:52:10|111724.5|111674.5|111723|111673|111724.5|111674.5|111723|111673|3
1737341540000|2025-01-20 02:52:20|111723.6|111673.6|111724.3|111674.3|111725.5|111675.5|111723.6|111673.6|4
1737341550000|2025-01-20 02:52:30|111723.5|111673.5|111721.5|111671.5|111723.8|111673.8|111720.4|111670.4|13
1737341560000|2025-01-20 02:52:40|111723.3|111673.3|111720.8|111670.8|111723.3|111673.3|111719.7|111669.7|7
1737341580000|2025-01-20 02:53:00|111720.6|111670.6|111716.8|111666.8|111720.6|111670.6|111716.8|111666.8|6
1737341590000|2025-01-20 02:53:10|111715.1|111665.1|111715.1|111665.1|111715.1|111665.1|111715.1|111665.1|1
1737341600000|2025-01-20 02:53:20|111716.7|111666.7|111718.2|111668.2|111720.9|111670.9|111716.7|111666.7|8
1737341610000|2025-01-20 02:53:30|111716.6|111666.6|111716.8|111666.8|111716.8|111666.8|111715|111665|5
1737341620000|2025-01-20 02:53:40|111715.4|111665.4|111715.3|111665.3|111715.4|111665.4|111715.3|111665.3|2
1737341630000|2025-01-20 02:53:50|111714.3|111664.3|111713.9|111663.9|111715.8|111665.8|111711.4|111661.4|5
1737341640000|2025-01-20 02:54:00|111713.4|111663.4|111712.9|111662.9|111716|111666|111712.9|111662.9|3
1737341650000|2025-01-20 02:54:10|111713.4|111663.4|111712.5|111662.5|111714.1|111664.1|111712.5|111662.5|4
1737341660000|2025-01-20 02:54:20|111712.4|111662.4|111710.9|111660.9|111713.6|111663.6|111706.9|111656.9|13
1737341670000|2025-01-20 02:54:30|111711.7|111661.7|111711.7|111661.7|111711.7|111661.7|111711.7|111661.7|1
1737341680000|2025-01-20 02:54:40|111712.2|111662.2|111713.5|111663.5|111713.5|111663.5|111712.2|111662.2|2
1737341690000|2025-01-20 02:54:50|111713.7|111663.7|111707|111657|111713.9|111663.9|111707|111657|7
1737341700000|2025-01-20 02:55:00|111707.7|111657.7|111715.9|111665.9|111717.3|111667.3|111706.8|111656.8|17
1737341710000|2025-01-20 02:55:10|111717.2|111667.2|111721.9|111671.9|111734|111684|111713.7|111663.7|17
1737341720000|2025-01-20 02:55:20|111719.7|111669.7|111719.5|111669.5|111719.7|111669.7|111719.5|111669.5|2
1737341730000|2025-01-20 02:55:30|111721.8|111671.8|111717.3|111667.3|111721.8|111671.8|111717.3|111667.3|4
1737341740000|2025-01-20 02:55:40|111719|111669|111705.7|111655.7|111719|111669|111705.7|111655.7|9
1737341760000|2025-01-20 02:56:00|111704.7|111654.7|111701.6|111651.6|111704.7|111654.7|111700.3|111650.3|7
1737341770000|2025-01-20 02:56:10|111702.4|111652.4|111705.3|111655.3|111705.3|111655.3|111702.4|111652.4|6
1737341780000|2025-01-20 02:56:20|111705.8|111655.8|111705.8|111655.8|111705.8|111655.8|111705.8|111655.8|1
1737341790000|2025-01-20 02:56:30|111707|111657|111704.2|111654.2|111707.4|111657.4|111704.2|111654.2|4
1737341810000|2025-01-20 02:56:50|111704.5|111654.5|111714.2|111664.2|111714.2|111664.2|111704.5|111654.5|11
1737341820000|2025-01-20 02:57:00|111713.6|111663.6|111715.8|111665.8|111717.8|111667.8|111712.6|111662.6|11
1737341830000|2025-01-20 02:57:10|111716.6|111666.6|111713.3|111663.3|111716.6|111666.6|111713.3|111663.3|5
1737341840000|2025-01-20 02:57:20|111712.9|111662.9|111712.9|111662.9|111712.9|111662.9|111712.9|111662.9|1
1737341850000|2025-01-20 02:57:30|111713.1|111663.1|111713.1|111663.1|111713.1|111663.1|111713.1|111663.1|1
1737341860000|2025-01-20 02:57:40|111711.9|111661.9|111701.7|111651.7|111713.4|111663.4|111701.7|111651.7|14
1737341870000|2025-01-20 02:57:50|111701.4|111651.4|111700|111650|111701.4|111651.4|111700|111650|3
1737341880000|2025-01-20 02:58:00|111698.5|111648.5|111689.6|111639.6|111698.5|111648.5|111689.6|111639.6|20
1737341890000|2025-01-20 02:58:10|111689|111639|111686.7|111636.7|111689|111639|111686.7|111636.7|5
1737341900000|2025-01-20 02:58:20|111683.6|111633.6|111684.4|111634.4|111689.1|111639.1|111683.6|111633.6|9
1737341910000|2025-01-20 02:58:30|111686.1|111636.1|111688|111638|111689.3|111639.3|111686.1|111636.1|5
1737341920000|2025-01-20 02:58:40|111686.7|111636.7|111678.4|111628.4|111686.7|111636.7|111674.8|111624.8|17
1737341930000|2025-01-20 02:58:50|111677.8|111627.8|111679.2|111629.2|111680.8|111630.8|111677.4|111627.4|9
1737341940000|2025-01-20 02:59:00|111680|111630|111679.9|111629.9|111683.2|111633.2|111679.9|111629.9|6
1737341950000|2025-01-20 02:59:10|111679.1|111629.1|111679.1|111629.1|111679.1|111629.1|111679.1|111629.1|1
1737341960000|2025-01-20 02:59:20|111679|111629|111679.2|111629.2|111679.2|111629.2|111676.8|111626.8|6
1737341980000|2025-01-20 02:59:40|111677.9|111627.9|111678.1|111628.1|111679.1|111629.1|111677.9|111627.9|3
1737341990000|2025-01-20 02:59:50|111678.2|111628.2|111681|111631|111681|111631|111678.2|111628.2|4
1737342000000|2025-01-20 03:00:00|111679.1|111629.1|111682.5|111632.5|111684.2|111634.2|111679.1|111629.1|6
1737342010000|2025-01-20 03:00:10|111685.2|111635.2|111682.3|111632.3|111685.2|111635.2|111682.1|111632.1|3
1737342020000|2025-01-20 03:00:20|111683.5|111633.5|111681.2|111631.2|111686.4|111636.4|111681.2|111631.2|5
1737342040000|2025-01-20 03:00:40|111681.9|111631.9|111677|111627|111681.9|111631.9|111672.9|111622.9|9
1737342050000|2025-01-20 03:00:50|111676.6|111626.6|111676|111626|111676.6|111626.6|111676|111626|2
1737342060000|2025-01-20 03:01:00|111680.7|111630.7|111674.9|111624.9|111680.7|111630.7|111672.6|111622.6|7
1737342070000|2025-01-20 03:01:10|111673.6|111623.6|111657.5|111607.5|111673.6|111623.6|111652.1|111602.1|25
1737342080000|2025-01-20 03:01:20|111655.7|111605.7|111659|111609|111660.6|111610.6|111655.7|111605.7|14
1737342090000|2025-01-20 03:01:30|111661.3|111611.3|111668.9|111618.9|111668.9|111618.9|111661.3|111611.3|5
1737342100000|2025-01-20 03:01:40|111669.3|111619.3|111666.3|111616.3|111671|111621|111665.4|111615.4|7
1737342110000|2025-01-20 03:01:50|111666.1|111616.1|111662.6|111612.6|111667.4|111617.4|111662.6|111612.6|7
1737342120000|2025-01-20 03:02:00|111662.7|111612.7|111669.6|111619.6|111674.3|111624.3|111662.7|111612.7|12
1737342130000|2025-01-20 03:02:10|111668.1|111618.1|111669.2|111619.2|111670.5|111620.5|111668.1|111618.1|4
1737342140000|2025-01-20 03:02:20|111668.2|111618.2|111668.1|111618.1|111668.2|111618.2|111666.6|111616.6|5
1737342150000|2025-01-20 03:02:30|111670.3|111620.3|111667.6|111617.6|111670.3|111620.3|111667.6|111617.6|3
1737342160000|2025-01-20 03:02:40|111666.8|111616.8|111665.4|111615.4|111666.8|111616.8|111665.4|111615.4|2
1737342170000|2025-01-20 03:02:50|111661.4|111611.4|111660.7|111610.7|111661.4|111611.4|111657.6|111607.6|3
1737342180000|2025-01-20 03:03:00|111660.2|111610.2|111658.5|111608.5|111661.6|111611.6|111652.3|111602.3|24
1737342190000|2025-01-20 03:03:10|111656.7|111606.7|111654.7|111604.7|111656.7|111606.7|111654.7|111604.7|2
1737342200000|2025-01-20 03:03:20|111658.1|111608.1|111652.8|111602.8|111658.1|111608.1|111652.8|111602.8|4
1737342210000|2025-01-20 03:03:30|111652.2|111602.2|111652.2|111602.2|111652.2|111602.2|111652.2|111602.2|1
1737342220000|2025-01-20 03:03:40|111652.3|111602.3|111652.5|111602.5|111655.9|111605.9|111652.3|111602.3|3
1737342230000|2025-01-20 03:03:50|111652.8|111602.8|111653.7|111603.7|111654.8|111604.8|111651.2|111601.2|9
1737342240000|2025-01-20 03:04:00|111652.4|111602.4|111651.8|111601.8|111652.4|111602.4|111651.8|111601.8|2
1737342250000|2025-01-20 03:04:10|111650.9|111600.9|111650.5|111600.5|111650.9|111600.9|111649.9|111599.9|3
1737342260000|2025-01-20 03:04:20|111650.7|111600.7|111651.1|111601.1|111651.1|111601.1|111650.7|111600.7|2
1737342270000|2025-01-20 03:04:30|111650.9|111600.9|111642.2|111592.2|111650.9|111600.9|111640.6|111590.6|13
1737342280000|2025-01-20 03:04:40|111640.8|111590.8|111637.1|111587.1|111640.8|111590.8|111636.6|111586.6|6
1737342290000|2025-01-20 03:04:50|111637.2|111587.2|111637.2|111587.2|111637.2|111587.2|111637.2|111587.2|1
1737342300000|2025-01-20 03:05:00|111638.5|111588.5|111643.4|111593.4|111652.3|111602.3|111638.5|111588.5|7
1737342310000|2025-01-20 03:05:10|111644.8|111594.8|111638.7|111588.7|111644.8|111594.8|111638.7|111588.7|4
1737342320000|2025-01-20 03:05:20|111633.2|111583.2|111636|111586|111638.2|111588.2|111633.2|111583.2|4
1737342330000|2025-01-20 03:05:30|111637.3|111587.3|111637.9|111587.9|111637.9|111587.9|111637.3|111587.3|2
1737342340000|2025-01-20 03:05:40|111636.5|111586.5|111634.9|111584.9|111636.5|111586.5|111633.7|111583.7|6
1737342350000|2025-01-20 03:05:50|111635.5|111585.5|111634.2|111584.2|111635.5|111585.5|111627.6|111577.6|14
1737342360000|2025-01-20 03:06:00|111634|111584|111634|111584|111634|111584|111634|111584|1
1737342370000|2025-01-20 03:06:10|111634.2|111584.2|111634.2|111584.2|111634.4|111584.4|111634.2|111584.2|3
1737342380000|2025-01-20 03:06:20|111634.3|111584.3|111633.4|111583.4|111637.2|111587.2|111632.3|111582.3|8
1737342390000|2025-01-20 03:06:30|111632.4|111582.4|111640.2|111590.2|111642.4|111592.4|111630.9|111580.9|12
1737342400000|2025-01-20 03:06:40|111638.5|111588.5|111634.9|111584.9|111638.7|111588.7|111633|111583|8
1737342420000|2025-01-20 03:07:00|111634.7|111584.7|111634.9|111584.9|111637.7|111587.7|111634.7|111584.7|3
1737342430000|2025-01-20 03:07:10|111635.1|111585.1|111638.9|111588.9|111643.3|111593.3|111635.1|111585.1|12
1737342440000|2025-01-20 03:07:20|111637.9|111587.9|111634.7|111584.7|111637.9|111587.9|111634.3|111584.3|6
1737342450000|2025-01-20 03:07:30|111632.6|111582.6|111632.6|111582.6|111632.6|111582.6|111632.6|111582.6|1
1737342460000|2025-01-20 03:07:40|111631.6|111581.6|111633.3|111583.3|111637.9|111587.9|111631.6|111581.6|11
1737342470000|2025-01-20 03:07:50|111643.9|111593.9|111647.1|111597.1|111652.6|111602.6|111643.9|111593.9|12
1737342480000|2025-01-20 03:08:00|111647|111597|111645.6|111595.6|111647|111597|111645.6|111595.6|4
1737342490000|2025-01-20 03:08:10|111647.6|111597.6|111650.9|111600.9|111650.9|111600.9|111647.6|111597.6|5
1737342500000|2025-01-20 03:08:20|111649.9|111599.9|111650.2|111600.2|111650.2|111600.2|111649.9|111599.9|2
1737342510000|2025-01-20 03:08:30|111650.8|111600.8|111650.9|111600.9|111651|111601|111650.8|111600.8|3
1737342520000|2025-01-20 03:08:40|111650.5|111600.5|111650.5|111600.5|111650.5|111600.5|111650.5|111600.5|1
1737342530000|2025-01-20 03:08:50|111650.7|111600.7|111649.5|111599.5|111650.7|111600.7|111649.5|111599.5|3
1737342540000|2025-01-20 03:09:00|111652.7|111602.7|111649.6|111599.6|111652.7|111602.7|111642.8|111592.8|13
1737342550000|2025-01-20 03:09:10|111648.7|111598.7|111648.5|111598.5|111652.4|111602.4|111648.5|111598.5|3
1737342560000|2025-01-20 03:09:20|111647|111597|111646.5|111596.5|111647|111597|111645.7|111595.7|3
1737342570000|2025-01-20 03:09:30|111647.7|111597.7|111650.2|111600.2|111650.9|111600.9|111646|111596|5
1737342580000|2025-01-20 03:09:40|111651|111601|111657.8|111607.8|111661.5|111611.5|111651|111601|13
1737342590000|2025-01-20 03:09:50|111657.4|111607.4|111655.9|111605.9|111657.4|111607.4|111654.4|111604.4|6
1737342600000|2025-01-20 03:10:00|111656.3|111606.3|111656.3|111606.3|111656.3|111606.3|111656.3|111606.3|1
1737342610000|2025-01-20 03:10:10|111653.3|111603.3|111651.9|111601.9|111655.9|111605.9|111651.9|111601.9|10
1737342620000|2025-01-20 03:10:20|111650.6|111600.6|111654.6|111604.6|111654.9|111604.9|111649|111599|7
1737342630000|2025-01-20 03:10:30|111654.7|111604.7|111654.6|111604.6|111659.1|111609.1|111653.7|111603.7|5
1737342640000|2025-01-20 03:10:40|111653|111603|111649.1|111599.1|111653|111603|111646.9|111596.9|6
1737342650000|2025-01-20 03:10:50|111649|111599|111650.4|111600.4|111652.8|111602.8|111647.6|111597.6|15
1737342660000|2025-01-20 03:11:00|111650.2|111600.2|111652.9|111602.9|111659.9|111609.9|111650.2|111600.2|8
1737342670000|2025-01-20 03:11:10|111652.3|111602.3|111652.3|111602.3|111652.3|111602.3|111652.3|111602.3|1
1737342680000|2025-01-20 03:11:20|111655.8|111605.8|111647.5|111597.5|111655.8|111605.8|111645.5|111595.5|6
1737342690000|2025-01-20 03:11:30|111648.1|111598.1|111647.4|111597.4|111649.7|111599.7|111647.4|111597.4|5
1737342700000|2025-01-20 03:11:40|111647.6|111597.6|111633.9|111583.9|111648|111598|111633.6|111583.6|14
1737342710000|2025-01-20 03:11:50|111631.8|111581.8|111630.9|111580.9|111631.8|111581.8|111630.6|111580.6|4
1737342720000|2025-01-20 03:12:00|111630.4|111580.4|111629.5|111579.5|111630.4|111580.4|111628.9|111578.9|4
1737342730000|2025-01-20 03:12:10|111630.1|111580.1|111630.1|111580.1|111630.1|111580.1|111630.1|111580.1|1
1737342740000|2025-01-20 03:12:20|111629.8|111579.8|111628.4|111578.4|111629.8|111579.8|111628.4|111578.4|3
1737342750000|2025-01-20 03:12:30|111627.9|111577.9|111627.9|111577.9|111627.9|111577.9|111627.9|111577.9|1
1737342760000|2025-01-20 03:12:40|111628|111578|111630.2|111580.2|111631.2|111581.2|111628|111578|5
1737342770000|2025-01-20 03:12:50|111630.7|111580.7|111630.7|111580.7|111630.7|111580.7|111630.7|111580.7|1
1737342780000|2025-01-20 03:13:00|111632.7|111582.7|111630.7|111580.7|111632.7|111582.7|111630.7|111580.7|2
1737342790000|2025-01-20 03:13:10|111632.1|111582.1|111634.1|111584.1|111634.1|111584.1|111632.1|111582.1|5
1737342800000|2025-01-20 03:13:20|111633.5|111583.5|111633.5|111583.5|111633.5|111583.5|111633.5|111583.5|1
1737342810000|2025-01-20 03:13:30|111633.3|111583.3|111629.2|111579.2|111633.3|111583.3|111628.6|111578.6|6
1737342820000|2025-01-20 03:13:40|111628.5|111578.5|111627.2|111577.2|111628.5|111578.5|111627.2|111577.2|2
1737342830000|2025-01-20 03:13:50|111627.3|111577.3|111631.3|111581.3|111632.5|111582.5|111627.3|111577.3|7
1737342840000|2025-01-20 03:14:00|111630.5|111580.5|111629.4|111579.4|111634.3|111584.3|111627.7|111577.7|6
1737342850000|2025-01-20 03:14:10|111631.1|111581.1|111630.9|111580.9|111631.1|111581.1|111630.9|111580.9|2
1737342860000|2025-01-20 03:14:20|111630.6|111580.6|111630.6|111580.6|111630.6|111580.6|111630.6|111580.6|1
1737342870000|2025-01-20 03:14:30|111630.7|111580.7|111630.7|111580.7|111630.7|111580.7|111630.7|111580.7|1
1737342880000|2025-01-20 03:14:40|111630.4|111580.4|111628.1|111578.1|111631.4|111581.4|111628.1|111578.1|5
1737342890000|2025-01-20 03:14:50|111628.7|111578.7|111630|111580|111630|111580|111628.7|111578.7|2
1737342900000|2025-01-20 03:15:00|111630.2|111580.2|111625.6|111575.6|111632.2|111582.2|111623.6|111573.6|14
1737342910000|2025-01-20 03:15:10|111625.4|111575.4|111624.1|111574.1|111627.5|111577.5|111624.1|111574.1|4
1737342920000|2025-01-20 03:15:20|111625.4|111575.4|111625.6|111575.6|111627.4|111577.4|111625.4|111575.4|3
1737342930000|2025-01-20 03:15:30|111625.7|111575.7|111625.7|111575.7|111627.5|111577.5|111625.7|111575.7|3
1737342950000|2025-01-20 03:15:50|111625.4|111575.4|111625|111575|111625.4|111575.4|111625|111575|2
1737342960000|2025-01-20 03:16:00|111624.1|111574.1|111625.1|111575.1|111625.1|111575.1|111619.4|111569.4|12
1737342970000|2025-01-20 03:16:10|111625.7|111575.7|111623.4|111573.4|111625.7|111575.7|111623.4|111573.4|5
1737342980000|2025-01-20 03:16:20|111623.2|111573.2|111623.2|111573.2|111623.2|111573.2|111623.2|111573.2|1
1737342990000|2025-01-20 03:16:30|111625.3|111575.3|111626.2|111576.2|111628.5|111578.5|111625.3|111575.3|6
1737343000000|2025-01-20 03:16:40|111625.9|111575.9|111626.5|111576.5|111626.5|111576.5|111625.9|111575.9|2
1737343010000|2025-01-20 03:16:50|111626.8|111576.8|111625.1|111575.1|111628.8|111578.8|111625.1|111575.1|4
1737343020000|2025-01-20 03:17:00|111627.6|111577.6|111626.1|111576.1|111627.6|111577.6|111626.1|111576.1|2
1737343030000|2025-01-20 03:17:10|111625.7|111575.7|111625.3|111575.3|111625.9|111575.9|111624.9|111574.9|5
1737343040000|2025-01-20 03:17:20|111625.1|111575.1|111624.9|111574.9|111626.7|111576.7|111621.8|111571.8|8
1737343060000|2025-01-20 03:17:40|111624.5|111574.5|111624.8|111574.8|111624.8|111574.8|111624.5|111574.5|2
1737343070000|2025-01-20 03:17:50|111624.7|111574.7|111625.6|111575.6|111625.6|111575.6|111624.7|111574.7|2
1737343090000|2025-01-20 03:18:10|111625.7|111575.7|111625.3|111575.3|111641.6|111575.7|111625.3|111568.8|3
1737343100000|2025-01-20 03:18:20|111625.2|111575.2|111624.5|111574.5|111626.5|111576.5|111621.8|111571.8|10
1737343110000|2025-01-20 03:18:30|111624.6|111574.6|111624.6|111574.6|111624.6|111574.6|111624.6|111574.6|1
1737343120000|2025-01-20 03:18:40|111626.8|111576.8|111625.2|111575.2|111627.4|111577.4|111625.1|111575.1|6
1737343130000|2025-01-20 03:18:50|111625.4|111575.4|111627.3|111577.3|111629|111579|111625.4|111575.4|5
1737343150000|2025-01-20 03:19:10|111628.6|111578.6|111629|111579|111630.8|111580.8|111628.6|111578.6|3
1737343160000|2025-01-20 03:19:20|111629.1|111579.1|111629.1|111579.1|111629.1|111579.1|111629.1|111579.1|1
1737343170000|2025-01-20 03:19:30|111629|111579|111629|111579|111629|111579|111629|111579|1
1737343180000|2025-01-20 03:19:40|111627.7|111577.7|111626.8|111576.8|111627.7|111577.7|111622.6|111572.6|7
1737343190000|2025-01-20 03:19:50|111626.7|111576.7|111626.7|111576.7|111626.7|111576.7|111626.7|111576.7|1
1737343200000|2025-01-20 03:20:00|111626.9|111576.9|111626.6|111576.6|111628.3|111578.3|111626.6|111576.6|8
1737343210000|2025-01-20 03:20:10|111627.2|111577.2|111627.2|111577.2|111627.2|111577.2|111627.2|111577.2|1
1737343220000|2025-01-20 03:20:20|111627.9|111577.9|111635.4|111585.4|111635.4|111585.4|111627.9|111577.9|9
1737343230000|2025-01-20 03:20:30|111634.1|111584.1|111634.1|111584.1|111634.1|111584.1|111634.1|111584.1|1
1737343240000|2025-01-20 03:20:40|111634.2|111584.2|111636.2|111586.2|111637.9|111587.9|111634.2|111584.2|10
1737343250000|2025-01-20 03:20:50|111637|111587|111638.3|111588.3|111638.3|111588.3|111636.9|111586.9|3
1737343260000|2025-01-20 03:21:00|111639|111589|111639.5|111589.5|111641.1|111591.1|111638.3|111588.3|6
1737343270000|2025-01-20 03:21:10|111639.6|111589.6|111638.8|111588.8|111639.6|111589.6|111638.8|111588.8|2
1737343280000|2025-01-20 03:21:20|111638.3|111588.3|111634.5|111584.5|111638.3|111588.3|111634.5|111584.5|5
1737343290000|2025-01-20 03:21:30|111633.2|111583.2|111629.2|111579.2|111633.2|111583.2|111629.2|111579.2|3
1737343300000|2025-01-20 03:21:40|111628.6|111578.6|111626|111576|111629.1|111579.1|111626|111576|5
1737343310000|2025-01-20 03:21:50|111624.8|111574.8|111628.1|111578.1|111628.9|111578.9|111624.7|111574.7|6
1737343320000|2025-01-20 03:22:00|111628.7|111578.7|111627.5|111577.5|111628.7|111578.7|111626.4|111576.4|7
1737343330000|2025-01-20 03:22:10|111626.4|111576.4|111627.7|111577.7|111627.7|111577.7|111626.4|111576.4|2
1737343340000|2025-01-20 03:22:20|111628|111578|111627.8|111577.8|111628|111578|111627.8|111577.8|2
1737343350000|2025-01-20 03:22:30|111628|111578|111629|111579|111633.9|111583.9|111628|111578|5
1737343360000|2025-01-20 03:22:40|111628.6|111578.6|111628.6|111578.6|111628.6|111578.6|111628.6|111578.6|1
1737343370000|2025-01-20 03:22:50|111631.2|111581.2|111628.4|111578.4|111631.2|111581.2|111628.4|111578.4|2
1737343380000|2025-01-20 03:23:00|111628.2|111578.2|111628.1|111578.1|111628.2|111578.2|111628.1|111578.1|2
1737343390000|2025-01-20 03:23:10|111628.2|111578.2|111628.2|111578.2|111628.2|111578.2|111628.2|111578.2|1
1737343400000|2025-01-20 03:23:20|111628.4|111578.4|111630|111580|111630|111580|111628.4|111578.4|2
1737343410000|2025-01-20 03:23:30|111629.8|111579.8|111636|111586|111638.6|111588.6|111629.8|111579.8|8
1737343420000|2025-01-20 03:23:40|111635.2|111585.2|111631.9|111581.9|111644|111585.2|111630.8|111573|10
1737343440000|2025-01-20 03:24:00|111631.6|111581.6|111635.3|111585.3|111640.7|111590.7|111631.6|111581.6|11
1737343450000|2025-01-20 03:24:10|111634.7|111584.7|111631.2|111581.2|111634.7|111584.7|111628.8|111578.8|7
1737343460000|2025-01-20 03:24:20|111630.7|111580.7|111629.9|111579.9|111633.1|111583.1|111629.9|111579.9|3
1737343470000|2025-01-20 03:24:30|111629.5|111579.5|111629.5|111579.5|111629.5|111579.5|111629.5|111579.5|1
1737343480000|2025-01-20 03:24:40|111629.2|111579.2|111626.5|111576.5|111629.2|111579.2|111625.9|111575.9|4
1737343490000|2025-01-20 03:24:50|111629.3|111579.3|111625.8|111575.8|111629.3|111579.3|111625.8|111575.8|5
1737343500000|2025-01-20 03:25:00|111628.6|111578.6|111634.4|111584.4|111636.3|111586.3|111626.2|111576.2|10
1737343510000|2025-01-20 03:25:10|111633.2|111583.2|111629.4|111579.4|111633.2|111583.2|111629.4|111579.4|5
1737343520000|2025-01-20 03:25:20|111630|111580|111632.3|111582.3|111634.7|111584.7|111630|111580|5
1737343530000|2025-01-20 03:25:30|111634.6|111584.6|111629.5|111579.5|111634.6|111584.6|111626.8|111576.8|14
1737343540000|2025-01-20 03:25:40|111629|111579|111631.8|111581.8|111634|111584|111629|111579|8
1737343550000|2025-01-20 03:25:50|111630.8|111580.8|111628.8|111578.8|111630.8|111580.8|111628.8|111578.8|2
1737343560000|2025-01-20 03:26:00|111631.4|111581.4|111628.6|111578.6|111631.4|111581.4|111628.6|111578.6|2
1737343570000|2025-01-20 03:26:10|111628.5|111578.5|111628.5|111578.5|111628.5|111578.5|111628.5|111578.5|1
1737343580000|2025-01-20 03:26:20|111627.7|111577.7|111627.3|111577.3|111627.7|111577.7|111627.3|111577.3|2
1737343590000|2025-01-20 03:26:30|111629.8|111579.8|111626.3|111576.3|111629.8|111579.8|111626.3|111576.3|4
1737343600000|2025-01-20 03:26:40|111627.4|111577.4|111622.8|111572.8|111627.4|111577.4|111621.4|111571.4|7
1737343610000|2025-01-20 03:26:50|111623.1|111573.1|111623.1|111573.1|111623.1|111573.1|111623.1|111573.1|1
1737343630000|2025-01-20 03:27:10|111622.5|111572.5|111619.6|111569.6|111622.5|111572.5|111619.6|111569.6|3
1737343640000|2025-01-20 03:27:20|111620.2|111570.2|111620.9|111570.9|111623.3|111573.3|111620.2|111570.2|6
1737343650000|2025-01-20 03:27:30|111624|111574|111620.5|111570.5|111624|111574|111619.1|111569.1|6
1737343660000|2025-01-20 03:27:40|111618.7|111568.7|111618.7|111568.7|111624.7|111574.7|111618.5|111568.5|8
1737343670000|2025-01-20 03:27:50|111617.2|111567.2|111618.6|111568.6|111618.6|111568.6|111617.2|111567.2|2
1737343680000|2025-01-20 03:28:00|111618.5|111568.5|111618.5|111568.5|111618.5|111568.5|111618.5|111568.5|1
1737343690000|2025-01-20 03:28:10|111618.7|111568.7|111623|111573|111623|111573|111618.7|111568.7|4
1737343700000|2025-01-20 03:28:20|111621.4|111571.4|111621.6|111571.6|111625.6|111575.6|111621.4|111571.4|4
1737343710000|2025-01-20 03:28:30|111621.5|111571.5|111619.8|111569.8|111623.1|111573.1|111619.8|111569.8|4
1737343720000|2025-01-20 03:28:40|111619.6|111569.6|111619.6|111569.6|111619.6|111569.6|111619.6|111569.6|1
1737343730000|2025-01-20 03:28:50|111619.8|111569.8|111619.6|111569.6|111623.5|111573.5|111619.6|111569.6|3
1737343740000|2025-01-20 03:29:00|111619.7|111569.7|111622.9|111572.9|111623.6|111573.6|111619.5|111569.5|6
1737343750000|2025-01-20 03:29:10|111623.3|111573.3|111623.3|111573.3|111625.8|111575.8|111623.3|111573.3|3
1737343760000|2025-01-20 03:29:20|111621.3|111571.3|111623.1|111573.1|111623.1|111573.1|111621.3|111571.3|3
1737343770000|2025-01-20 03:29:30|111623.5|111573.5|111619.7|111569.7|111623.5|111573.5|111619.7|111569.7|7
1737343790000|2025-01-20 03:29:50|111619.9|111569.9|111620.3|111570.3|111628.5|111578.5|111619.9|111569.9|5
1737343800000|2025-01-20 03:30:00|111619.9|111569.9|111619.9|111569.9|111619.9|111569.9|111619.9|111569.9|1
1737343810000|2025-01-20 03:30:10|111620.1|111570.1|111619.5|111569.5|111628.2|111578.2|111619.5|111569.5|6
1737343820000|2025-01-20 03:30:20|111618.1|111568.1|111616.7|111566.7|111618.1|111568.1|111616.7|111566.7|2
1737343830000|2025-01-20 03:30:30|111616.5|111566.5|111618.1|111568.1|111619.9|111569.9|111616.5|111566.5|6
1737343840000|2025-01-20 03:30:40|111616.8|111566.8|111618.6|111568.6|111622.5|111572.5|111616.4|111566.4|5
1737343850000|2025-01-20 03:30:50|111618.7|111568.7|111618.7|111568.7|111618.7|111568.7|111618.7|111568.7|1
1737343860000|2025-01-20 03:31:00|111618.6|111568.6|111618.6|111568.6|111618.6|111568.6|111618.6|111568.6|1
1737343870000|2025-01-20 03:31:10|111617.4|111567.4|111600.6|111550.6|111619.7|111569.7|111600.6|111550.6|18
1737343880000|2025-01-20 03:31:20|111600.8|111550.8|111588.7|111538.7|111601.4|111551.4|111588.7|111538.7|16
1737343890000|2025-01-20 03:31:30|111588.8|111538.8|111574.6|111524.6|111592.6|111542.6|111572.5|111522.5|16
1737343900000|2025-01-20 03:31:40|111572.3|111522.3|111558.1|111508.1|111572.9|111522.9|111554|111504|31
1737343910000|2025-01-20 03:31:50|111558.7|111508.7|111564.2|111514.2|111580.9|111520.4|111556.8|111498.7|31
1737343920000|2025-01-20 03:32:00|111567.4|111517.4|111565|111515|111567.4|111517.4|111561.1|111511.1|9
1737343930000|2025-01-20 03:32:10|111565.6|111515.6|111563.5|111513.5|111566.6|111516.6|111563.5|111513.5|7
1737343940000|2025-01-20 03:32:20|111561.7|111511.7|111561.3|111511.3|111561.7|111511.7|111561.3|111511.3|2
1737343950000|2025-01-20 03:32:30|111562.7|111512.7|111566.9|111516.9|111568.4|111518.4|111562.7|111512.7|5
1737343960000|2025-01-20 03:32:40|111579.4|111529.4|111585.1|111535.1|111587.3|111537.3|111579.4|111529.4|9
1737343970000|2025-01-20 03:32:50|111584.8|111534.8|111584.8|111534.8|111584.8|111534.8|111584.8|111534.8|1
1737343980000|2025-01-20 03:33:00|111583.8|111533.8|111583.3|111533.3|111585.6|111535.6|111581.7|111531.7|9
1737343990000|2025-01-20 03:33:10|111580.9|111530.9|111580.2|111530.2|111580.9|111530.9|111579.8|111529.8|4
1737344000000|2025-01-20 03:33:20|111580|111530|111580|111530|111580|111530|111580|111530|1
1737344010000|2025-01-20 03:33:30|111578.6|111528.6|111565.6|111515.6|111583.8|111533.8|111563.1|111513.1|21
1737344020000|2025-01-20 03:33:40|111566.9|111516.9|111568.3|111518.3|111571|111521|111566.7|111516.7|8
1737344040000|2025-01-20 03:34:00|111567.9|111517.9|111567.9|111517.9|111567.9|111517.9|111567.9|111517.9|1
1737344050000|2025-01-20 03:34:10|111568.1|111518.1|111565|111515|111568.1|111518.1|111565|111515|6
1737344060000|2025-01-20 03:34:20|111564.8|111514.8|111567.9|111517.9|111567.9|111517.9|111564.8|111514.8|3
1737344070000|2025-01-20 03:34:30|111568.2|111518.2|111570.4|111520.4|111577.6|111527.6|111568.1|111518.1|12
1737344080000|2025-01-20 03:34:40|111571.1|111521.1|111575.6|111525.6|111580.1|111530.1|111571.1|111521.1|7
1737344090000|2025-01-20 03:34:50|111574.5|111524.5|111572.3|111522.3|111576.7|111526.7|111567.7|111517.7|10
1737344100000|2025-01-20 03:35:00|111573.6|111523.6|111578.7|111528.7|111584.2|111534.2|111573.6|111523.6|9
1737344110000|2025-01-20 03:35:10|111579.9|111529.9|111577.9|111527.9|111586.8|111536.8|111575.6|111525.6|10
1737344120000|2025-01-20 03:35:20|111576.5|111526.5|111576.2|111526.2|111578|111528|111576.2|111526.2|5
1737344130000|2025-01-20 03:35:30|111576.4|111526.4|111575.6|111525.6|111576.4|111526.4|111575.6|111525.6|2
1737344140000|2025-01-20 03:35:40|111575.1|111525.1|111571.1|111521.1|111575.1|111525.1|111571.1|111521.1|4
1737344150000|2025-01-20 03:35:50|111568.9|111518.9|111565.4|111515.4|111569.2|111519.2|111565.4|111515.4|6
1737344160000|2025-01-20 03:36:00|111566.2|111516.2|111596.1|111546.1|111615.5|111551.7|111566.2|111516.2|31
1737344170000|2025-01-20 03:36:10|111596|111546|111618.9|111548|111627.7|111569|111596|111544.8|45
1737344180000|2025-01-20 03:36:20|111622.9|111548.8|111620.9|111546.7|111628.9|111558.8|111608.8|111542.1|16
1737344190000|2025-01-20 03:36:30|111617.4|111546.6|111601.7|111551.7|111618.6|111551.7|111601.7|111538.6|14
1737344200000|2025-01-20 03:36:40|111602.2|111552.2|111623|111545.4|111623|111552.2|111599.6|111543.2|10
1737344210000|2025-01-20 03:36:50|111622.6|111544.8|111609|111531.3|111632.4|111544.8|111588.1|111525|22
1737344220000|2025-01-20 03:37:00|111589.1|111539.1|111599|111549|111615.4|111551|111584.5|111526.8|32
1737344230000|2025-01-20 03:37:10|111611.4|111539.4|111595.9|111545.9|111611.4|111547.7|111594.1|111539.4|14
1737344240000|2025-01-20 03:37:20|111596.7|111546.7|111597.2|111547.2|111597.6|111547.6|111595.4|111545.4|5
1737344250000|2025-01-20 03:37:30|111600|111550|111601.6|111551.6|111601.8|111551.8|111598.5|111548.5|12
1737344260000|2025-01-20 03:37:40|111614.3|111543.1|111608.6|111558.6|111621.1|111560.2|111601|111543.1|18
1737344270000|2025-01-20 03:37:50|111606.1|111556.1|111604.4|111554.4|111606.1|111556.1|111604.4|111554.4|5
1737344280000|2025-01-20 03:38:00|111618|111547.7|111597.5|111547.5|111618|111549.9|111597.5|111547.5|4
1737344290000|2025-01-20 03:38:10|111595.8|111545.8|111595.6|111545.6|111596.9|111546.9|111590.5|111540.5|13
1737344300000|2025-01-20 03:38:20|111595.8|111545.8|111606.6|111556.6|111606.6|111556.6|111595.8|111545.8|9
1737344310000|2025-01-20 03:38:30|111608.6|111558.6|111609.1|111559.1|111611|111561|111606.7|111556.7|8
1737344320000|2025-01-20 03:38:40|111606.8|111556.8|111610|111560|111622.8|111560.8|111606.4|111552.7|16
1737344330000|2025-01-20 03:38:50|111608.8|111558.8|111608.9|111558.9|111611|111561|111608.7|111558.7|7
1737344340000|2025-01-20 03:39:00|111605.6|111555.6|111604.9|111554.9|111605.6|111555.6|111604.4|111554.4|4
1737344350000|2025-01-20 03:39:10|111605.1|111555.1|111605.1|111555.1|111605.1|111555.1|111605.1|111555.1|1
1737344360000|2025-01-20 03:39:20|111604.7|111554.7|111609.6|111559.6|111629.5|111564.1|111604.2|111550.6|8
1737344370000|2025-01-20 03:39:30|111608.8|111558.8|111608.7|111558.7|111608.8|111558.8|111608.7|111558.7|2
1737344380000|2025-01-20 03:39:40|111608.5|111558.5|111607.1|111557.1|111609.5|111559.5|111605|111555|7
1737344390000|2025-01-20 03:39:50|111610.8|111560.8|111606.5|111556.5|111610.8|111560.8|111606.5|111556.5|7
1737344400000|2025-01-20 03:40:00|111609|111559|111616.4|111566.4|111618.3|111568.3|111609|111559|16
1737344410000|2025-01-20 03:40:10|111614.6|111564.6|111616.1|111566.1|111616.4|111566.4|111613.8|111563.8|4
1737344420000|2025-01-20 03:40:20|111610.9|111560.9|111609.6|111559.6|111613.4|111563.4|111606.8|111556.8|14
1737344430000|2025-01-20 03:40:30|111607.2|111557.2|111607.2|111557.2|111609.9|111559.9|111605.4|111555.4|8
1737344440000|2025-01-20 03:40:40|111607.5|111557.5|111610.5|111560.5|111613.4|111563.4|111604.3|111554.3|8
1737344450000|2025-01-20 03:40:50|111611.2|111561.2|111611.2|111561.2|111611.2|111561.2|111611.2|111561.2|1
1737344460000|2025-01-20 03:41:00|111610.2|111560.2|111610.5|111560.5|111613.9|111563.9|111610.2|111560.2|4
1737344470000|2025-01-20 03:41:10|111607.5|111557.5|111607.5|111557.5|111607.5|111557.5|111607.5|111557.5|1
1737344490000|2025-01-20 03:41:30|111608.8|111558.8|111598.7|111548.7|111608.8|111558.8|111598.4|111548.4|12
1737344500000|2025-01-20 03:41:40|111601.5|111551.5|111595.4|111545.4|111602.5|111552.5|111595.4|111545.4|8
1737344510000|2025-01-20 03:41:50|111594.4|111544.4|111583.2|111533.2|111595.6|111545.6|111581.1|111531.1|7
1737344520000|2025-01-20 03:42:00|111582.6|111532.6|111592.3|111542.3|111593.6|111543.6|111578.2|111528.2|18
1737344530000|2025-01-20 03:42:10|111590.6|111540.6|111590.9|111540.9|111593.6|111543.6|111590.6|111540.6|4
1737344540000|2025-01-20 03:42:20|111593.8|111543.8|111590.9|111540.9|111593.8|111543.8|111590.9|111540.9|2
1737344550000|2025-01-20 03:42:30|111591.1|111541.1|111590.5|111540.5|111591.1|111541.1|111590.5|111540.5|2
1737344560000|2025-01-20 03:42:40|111590.7|111540.7|111588.2|111538.2|111590.7|111540.7|111588.2|111538.2|3
1737344570000|2025-01-20 03:42:50|111589.7|111539.7|111591.8|111541.8|111596.2|111546.2|111589.7|111539.7|8
1737344580000|2025-01-20 03:43:00|111592|111542|111592|111542|111592|111542|111592|111542|1
1737344590000|2025-01-20 03:43:10|111592.2|111542.2|111598.3|111548.3|111600.2|111550.2|111592.2|111542.2|5
1737344600000|2025-01-20 03:43:20|111597.7|111547.7|111600.9|111550.9|111605.2|111555.2|111595.6|111545.6|10
1737344610000|2025-01-20 03:43:30|111599.4|111549.4|111596.1|111546.1|111599.4|111549.4|111595.3|111545.3|6
1737344620000|2025-01-20 03:43:40|111595.4|111545.4|111591.6|111541.6|111595.4|111545.4|111591.6|111541.6|4
1737344630000|2025-01-20 03:43:50|111595.5|111545.5|111591.9|111541.9|111595.5|111545.5|111591.1|111541.1|4
1737344650000|2025-01-20 03:44:10|111592.5|111542.5|111594.5|111544.5|111594.5|111544.5|111591.8|111541.8|4
1737344660000|2025-01-20 03:44:20|111595.9|111545.9|111599.2|111549.2|111599.2|111549.2|111595.9|111545.9|4
1737344670000|2025-01-20 03:44:30|111599.3|111549.3|111595.8|111545.8|111599.3|111549.3|111590.5|111540.5|14
1737344680000|2025-01-20 03:44:40|111595|111545|111600|111550|111600.9|111550.9|111595|111545|10
1737344690000|2025-01-20 03:44:50|111598.3|111548.3|111597.5|111547.5|111600.6|111550.6|111597.5|111547.5|5
1737344700000|2025-01-20 03:45:00|111600|111550|111595|111545|111600|111550|111592|111542|11
1737344710000|2025-01-20 03:45:10|111594|111544|111585|111535|111594|111544|111584|111534|12
1737344720000|2025-01-20 03:45:20|111585|111535|111575|111525|111585|111535|111572|111522|14
1737344730000|2025-01-20 03:45:30|111575|111525|111572|111522|111576|111526|111571|111521|10
1737344740000|2025-01-20 03:45:40|111572|111522|111569|111519|111575|111525|111569|111519|9
1737344750000|2025-01-20 03:45:50|111569|111519|111571|111521|111571|111521|111569|111519|10
1737344760000|2025-01-20 03:46:00|111571|111521|111573|111523|111573|111523|111571|111521|4
1737344770000|2025-01-20 03:46:10|111573|111523|111574|111524|111574|111524|111572|111522|10
1737344780000|2025-01-20 03:46:20|111572|111522|111571|111521|111572|111522|111570|111520|7
1737344790000|2025-01-20 03:46:30|111571|111521|111571|111521|111571|111521|111570|111520|5
1737344800000|2025-01-20 03:46:40|111572|111522|111569|111519|111572|111522|111569|111519|9
1737344810000|2025-01-20 03:46:50|111568|111518|111569|111519|111569|111519|111567|111517|9
1737344820000|2025-01-20 03:47:00|111567|111517|111569|111519|111569|111519|111567|111517|8
1737344830000|2025-01-20 03:47:10|111569|111519|111569|111519|111569|111519|111565|111515|11
1737344840000|2025-01-20 03:47:20|111571|111521|111570|111520|111571|111521|111569|111519|6
1737344850000|2025-01-20 03:47:30|111567|111517|111569|111519|111569|111519|111567|111517|3
1737344860000|2025-01-20 03:47:40|111569|111519|111566|111516|111569|111519|111565|111515|13
1737344870000|2025-01-20 03:47:50|111566|111516|111564|111514|111568|111518|111562|111512|14
1737344880000|2025-01-20 03:48:00|111564|111514|111565|111515|111568|111518|111561|111511|12
1737344890000|2025-01-20 03:48:10|111563|111513|111564|111514|111564|111514|111562|111512|18
1737344900000|2025-01-20 03:48:20|111564|111514|111563|111513|111564|111514|111562|111512|7
1737344910000|2025-01-20 03:48:30|111563|111513|111562|111512|111563|111513|111562|111512|8
1737344920000|2025-01-20 03:48:40|111562|111512|111561|111511|111562|111512|111558|111508|11
1737344930000|2025-01-20 03:48:50|111561|111511|111565|111515|111565|111515|111559|111509|12
1737344940000|2025-01-20 03:49:00|111563|111513|111561|111511|111564|111514|111561|111511|13
1737344950000|2025-01-20 03:49:10|111561|111511|111560|111510|111561|111511|111560|111510|4
1737344960000|2025-01-20 03:49:20|111561|111511|111558|111508|111563|111513|111557|111507|11
1737344970000|2025-01-20 03:49:30|111560|111510|111566|111516|111566|111516|111560|111510|9
1737344980000|2025-01-20 03:49:40|111565|111515|111564|111514|111565|111515|111564|111514|4
1737344990000|2025-01-20 03:49:50|111563|111513|111564|111514|111564|111514|111563|111513|9
1737345000000|2025-01-20 03:50:00|111564|111514|111559|111509|111564|111514|111556|111506|23
1737345010000|2025-01-20 03:50:10|111558|111508|111554|111504|111558|111508|111554|111504|6
1737345020000|2025-01-20 03:50:20|111554|111504|111554|111504|111555|111505|111553|111503|7
1737345030000|2025-01-20 03:50:30|111552|111502|111546|111496|111552|111502|111546|111496|7
1737345040000|2025-01-20 03:50:40|111535|111485|111541|111491|111543|111493|111533|111483|34
1737345050000|2025-01-20 03:50:50|111543|111493|111544|111494|111549|111499|111540|111490|18
1737345060000|2025-01-20 03:51:00|111539|111489|111540|111490|111546|111496|111538|111488|21
1737345070000|2025-01-20 03:51:10|111542|111492|111543|111493|111544|111494|111540|111490|8
1737345080000|2025-01-20 03:51:20|111543|111493|111537|111487|111544|111494|111531|111481|26
1737345090000|2025-01-20 03:51:30|111537|111487|111533|111483|111537|111487|111529|111479|11
1737345100000|2025-01-20 03:51:40|111533|111483|111532|111482|111534|111484|111532|111482|5
1737345110000|2025-01-20 03:51:50|111534|111484|111533|111483|111534|111484|111533|111483|4
1737345120000|2025-01-20 03:52:00|111532|111482|111530|111480|111532|111482|111530|111480|6
1737345130000|2025-01-20 03:52:10|111529|111479|111532|111482|111533|111483|111528|111478|12
1737345140000|2025-01-20 03:52:20|111531|111481|111527|111477|111531|111481|111527|111477|10
1737345150000|2025-01-20 03:52:30|111527|111477|111525|111475|111527|111477|111524|111474|7
1737345160000|2025-01-20 03:52:40|111525|111475|111527|111477|111527|111477|111525|111475|5
1737345170000|2025-01-20 03:52:50|111528|111478|111530|111480|111530|111480|111528|111478|4
1737345180000|2025-01-20 03:53:00|111530|111480|111530|111480|111531|111481|111529|111479|8
1737345190000|2025-01-20 03:53:10|111530|111480|111527|111477|111531|111481|111526|111476|9
1737345200000|2025-01-20 03:53:20|111527|111477|111531|111481|111532|111482|111526|111476|6
1737345210000|2025-01-20 03:53:30|111530|111480|111529|111479|111531|111481|111529|111479|3
1737345220000|2025-01-20 03:53:40|111529|111479|111528|111478|111529|111479|111528|111478|3
1737345230000|2025-01-20 03:53:50|111528|111478|111528|111478|111528|111478|111528|111478|2
1737345240000|2025-01-20 03:54:00|111528|111478|111526|111476|111528|111478|111526|111476|3
1737345250000|2025-01-20 03:54:10|111525|111475|111524|111474|111525|111475|111524|111474|2
1737345270000|2025-01-20 03:54:30|111522|111472|111522|111472|111523|111473|111521|111471|5
1737345280000|2025-01-20 03:54:40|111522|111472|111522|111472|111522|111472|111522|111472|3
1737345290000|2025-01-20 03:54:50|111523|111473|111522|111472|111523|111473|111522|111472|2
1737345300000|2025-01-20 03:55:00|111522|111472|111518|111468|111522|111472|111518|111468|6
1737345310000|2025-01-20 03:55:10|111523|111473|111524|111474|111524|111474|111521|111471|7
1737345320000|2025-01-20 03:55:20|111525|111475|111520|111470|111525|111475|111516|111466|13
1737345330000|2025-01-20 03:55:30|111520|111470|111518|111468|111520|111470|111518|111468|12
1737345340000|2025-01-20 03:55:40|111520|111470|111521|111471|111523|111473|111518|111468|10
1737345350000|2025-01-20 03:55:50|111522|111472|111520|111470|111526|111476|111516|111466|6
1737345360000|2025-01-20 03:56:00|111521|111471|111522|111472|111523|111473|111521|111471|7
1737345370000|2025-01-20 03:56:10|111523|111473|111517|111467|111523|111473|111517|111467|8
1737345380000|2025-01-20 03:56:20|111524|111474|111520|111470|111524|111474|111513|111463|24
1737345390000|2025-01-20 03:56:30|111520|111470|111520|111470|111521|111471|111520|111470|11
1737345400000|2025-01-20 03:56:40|111520|111470|111520|111470|111520|111470|111520|111470|2
1737345410000|2025-01-20 03:56:50|111518|111468|111520|111470|111521|111471|111518|111468|4
1737345420000|2025-01-20 03:57:00|111520|111470|111520|111470|111520|111470|111518|111468|5
1737345430000|2025-01-20 03:57:10|111520|111470|111515|111465|111522|111472|111514|111464|16
1737345440000|2025-01-20 03:57:20|111517|111467|111515|111465|111520|111470|111512|111462|18
1737345450000|2025-01-20 03:57:30|111515|111465|111514|111464|111515|111465|111514|111464|4
1737345460000|2025-01-20 03:57:40|111514|111464|111512|111462|111515|111465|111508|111458|18
1737345470000|2025-01-20 03:57:50|111513|111463|111510|111460|111513|111463|111510|111460|11
1737345480000|2025-01-20 03:58:00|111510|111460|111511|111461|111512|111462|111510|111460|7
1737345490000|2025-01-20 03:58:10|111511|111461|111511|111461|111511|111461|111511|111461|3
1737345500000|2025-01-20 03:58:20|111510|111460|111502|111452|111510|111460|111492|111442|15
1737345510000|2025-01-20 03:58:30|111499|111449|111496|111446|111502|111452|111495|111445|15
1737345520000|2025-01-20 03:58:40|111498|111448|111495|111445|111498|111448|111494|111444|18
1737345530000|2025-01-20 03:58:50|111495|111445|111495|111445|111495|111445|111495|111445|3
1737345540000|2025-01-20 03:59:00|111494|111444|111488|111438|111494|111444|111487|111437|14
1737345550000|2025-01-20 03:59:10|111489|111439|111489|111439|111490|111440|111485|111435|10
1737345560000|2025-01-20 03:59:20|111489|111439|111485|111435|111489|111439|111485|111435|6
1737345570000|2025-01-20 03:59:30|111484|111434|111483|111433|111484|111434|111483|111433|2
1737345580000|2025-01-20 03:59:40|111483|111433|111481|111431|111485|111435|111481|111431|15
1737345590000|2025-01-20 03:59:50|111481|111431|111483|111433|111483|111433|111480|111430|15
1737345600000|2025-01-20 04:00:00|111481.5|111431.5|111477.2|111427.2|111481.5|111431.5|111477.2|111427.2|12
1737345620000|2025-01-20 04:00:20|111476.4|111426.4|111476.2|111426.2|111476.4|111426.4|111476.2|111426.2|2
1737345630000|2025-01-20 04:00:30|111476.4|111426.4|111490.1|111440.1|111494.8|111444.8|111476.4|111426.4|20
1737345640000|2025-01-20 04:00:40|111490.2|111440.2|111491.3|111441.3|111492.7|111442.7|111488.5|111438.5|7
1737345660000|2025-01-20 04:01:00|111492.3|111442.3|111491|111441|111492.3|111442.3|111491|111441|3
1737345670000|2025-01-20 04:01:10|111492.8|111442.8|111495.4|111445.4|111497.1|111447.1|111492|111442|7
1737345680000|2025-01-20 04:01:20|111493.8|111443.8|111493.7|111443.7|111498.6|111448.6|111493.7|111443.7|6
1737345690000|2025-01-20 04:01:30|111492.7|111442.7|111497.2|111447.2|111497.2|111447.2|111492.7|111442.7|7
1737345700000|2025-01-20 04:01:40|111496.6|111446.6|111493.3|111443.3|111496.6|111446.6|111493.3|111443.3|4
1737345710000|2025-01-20 04:01:50|111492.7|111442.7|111492.2|111442.2|111492.7|111442.7|111492.2|111442.2|2
1737345720000|2025-01-20 04:02:00|111494.6|111444.6|111492.7|111442.7|111494.6|111444.6|111491.1|111441.1|7
1737345730000|2025-01-20 04:02:10|111494.2|111444.2|111491.6|111441.6|111494.2|111444.2|111490.6|111440.6|5
1737345740000|2025-01-20 04:02:20|111491.3|111441.3|111488.8|111438.8|111491.3|111441.3|111485.7|111435.7|14
1737345750000|2025-01-20 04:02:30|111488.6|111438.6|111483.8|111433.8|111488.8|111438.8|111481.2|111431.2|12
1737345760000|2025-01-20 04:02:40|111484.8|111434.8|111484.1|111434.1|111484.8|111434.8|111484.1|111434.1|3
1737345770000|2025-01-20 04:02:50|111482.6|111432.6|111484.1|111434.1|111488.2|111438.2|111482.6|111432.6|5
1737345780000|2025-01-20 04:03:00|111484.4|111434.4|111480|111430|111484.4|111434.4|111480|111430|7
1737345800000|2025-01-20 04:03:20|111479.8|111429.8|111476|111426|111480.8|111430.8|111476|111426|8
1737345810000|2025-01-20 04:03:30|111475|111425|111476.6|111426.6|111481|111431|111470.4|111420.4|14
1737345820000|2025-01-20 04:03:40|111477|111427|111481.1|111431.1|111481.1|111431.1|111477|111427|5
1737345830000|2025-01-20 04:03:50|111483.1|111433.1|111483.1|111433.1|111483.1|111433.1|111483.1|111433.1|1
1737345840000|2025-01-20 04:04:00|111480.5|111430.5|111471.8|111421.8|111480.6|111430.6|111471.8|111421.8|14
1737345850000|2025-01-20 04:04:10|111472.8|111422.8|111472.8|111422.8|111472.8|111422.8|111472.8|111422.8|1
1737345860000|2025-01-20 04:04:20|111472.7|111422.7|111470.1|111420.1|111472.7|111422.7|111469.5|111419.5|4
1737345870000|2025-01-20 04:04:30|111470.2|111420.2|111470.7|111420.7|111473.9|111423.9|111468.6|111418.6|7
1737345880000|2025-01-20 04:04:40|111470.6|111420.6|111468|111418|111470.6|111420.6|111468|111418|4
1737345890000|2025-01-20 04:04:50|111467.9|111417.9|111467.9|111417.9|111467.9|111417.9|111467.9|111417.9|1
1737345900000|2025-01-20 04:05:00|111470.8|111420.8|111467.5|111417.5|111470.8|111420.8|111466.4|111416.4|8
1737345910000|2025-01-20 04:05:10|111469.1|111419.1|111471.3|111421.3|111475.7|111425.7|111469.1|111419.1|8
1737345920000|2025-01-20 04:05:20|111472.8|111422.8|111471.3|111421.3|111472.8|111422.8|111471.3|111421.3|2
1737345930000|2025-01-20 04:05:30|111470.8|111420.8|111473|111423|111473|111423|111470.8|111420.8|3
1737345940000|2025-01-20 04:05:40|111473.7|111423.7|111481.4|111431.4|111482.6|111432.6|111472.5|111422.5|13
1737345950000|2025-01-20 04:05:50|111480.4|111430.4|111480.4|111430.4|111480.4|111430.4|111480.4|111430.4|1
1737345960000|2025-01-20 04:06:00|111481.9|111431.9|111483.9|111433.9|111486|111436|111481.9|111431.9|9
1737345970000|2025-01-20 04:06:10|111484.6|111434.6|111490.7|111440.7|111490.7|111440.7|111484.6|111434.6|4
1737345980000|2025-01-20 04:06:20|111489.9|111439.9|111487|111437|111489.9|111439.9|111486.7|111436.7|9
1737345990000|2025-01-20 04:06:30|111490.6|111440.6|111486.7|111436.7|111490.6|111440.6|111484.5|111434.5|5
1737346000000|2025-01-20 04:06:40|111484.9|111434.9|111494|111444|111494.6|111444.6|111484.9|111434.9|13
1737346010000|2025-01-20 04:06:50|111496.6|111446.6|111496.7|111446.7|111498.5|111448.5|111496.6|111446.6|6
1737346020000|2025-01-20 04:07:00|111498.6|111448.6|111495.9|111445.9|111499.1|111449.1|111495.3|111445.3|6
1737346030000|2025-01-20 04:07:10|111498.9|111448.9|111507.6|111457.6|111518.8|111468.8|111498.1|111448.1|31
1737346040000|2025-01-20 04:07:20|111509.6|111459.6|111507|111457|111509.6|111459.6|111507|111457|2
1737346050000|2025-01-20 04:07:30|111506.9|111456.9|111506.5|111456.5|111508.1|111458.1|111503.8|111453.8|6
1737346060000|2025-01-20 04:07:40|111508.7|111458.7|111504|111454|111508.7|111458.7|111504|111454|4
1737346070000|2025-01-20 04:07:50|111502.3|111452.3|111497.3|111447.3|111502.3|111452.3|111497.3|111447.3|7
1737346080000|2025-01-20 04:08:00|111497.8|111447.8|111497.6|111447.6|111502.4|111452.4|111495.3|111445.3|7
1737346090000|2025-01-20 04:08:10|111496.6|111446.6|111496.6|111446.6|111498.2|111448.2|111496.6|111446.6|4
1737346100000|2025-01-20 04:08:20|111496|111446|111496|111446|111496|111446|111496|111446|1
1737346110000|2025-01-20 04:08:30|111495.9|111445.9|111495.9|111445.9|111495.9|111445.9|111495.9|111445.9|1
1737346120000|2025-01-20 04:08:40|111493.8|111443.8|111506.3|111456.3|111506.3|111456.3|111493.8|111443.8|7
1737346130000|2025-01-20 04:08:50|111505.9|111455.9|111500.2|111450.2|111505.9|111455.9|111500.2|111450.2|3
1737346140000|2025-01-20 04:09:00|111503.1|111453.1|111503.4|111453.4|111504.4|111454.4|111496.5|111446.5|11
1737346150000|2025-01-20 04:09:10|111501.6|111451.6|111502.9|111452.9|111503.6|111453.6|111501.6|111451.6|3
1737346160000|2025-01-20 04:09:20|111504.5|111454.5|111508.4|111458.4|111508.4|111458.4|111504.5|111454.5|5
1737346170000|2025-01-20 04:09:30|111508.6|111458.6|111511.1|111461.1|111511.1|111461.1|111508.4|111458.4|6
1737346180000|2025-01-20 04:09:40|111511.7|111461.7|111512.8|111462.8|111514.6|111464.6|111511.7|111461.7|6
1737346190000|2025-01-20 04:09:50|111513.4|111463.4|111513.6|111463.6|111514.8|111464.8|111513.4|111463.4|5
1737346200000|2025-01-20 04:10:00|111512|111462|111510.4|111460.4|111512|111462|111510.4|111460.4|3
1737346210000|2025-01-20 04:10:10|111510.3|111460.3|111504.9|111454.9|111515.7|111465.7|111504.3|111454.3|10
1737346220000|2025-01-20 04:10:20|111503.9|111453.9|111503.4|111453.4|111503.9|111453.9|111503.4|111453.4|2
1737346230000|2025-01-20 04:10:30|111504|111454|111503.9|111453.9|111504.1|111454.1|111503.9|111453.9|3
1737346240000|2025-01-20 04:10:40|111504.7|111454.7|111506.3|111456.3|111506.3|111456.3|111504.7|111454.7|2
1737346250000|2025-01-20 04:10:50|111504.8|111454.8|111503.7|111453.7|111505.8|111455.8|111503.7|111453.7|4
1737346260000|2025-01-20 04:11:00|111502.7|111452.7|111502.5|111452.5|111502.7|111452.7|111502.5|111452.5|2
1737346270000|2025-01-20 04:11:10|111502.3|111452.3|111503.6|111453.6|111504.9|111454.9|111501.7|111451.7|7
1737346280000|2025-01-20 04:11:20|111503|111453|111503|111453|111503|111453|111503|111453|1
1737346290000|2025-01-20 04:11:30|111503.4|111453.4|111498.2|111448.2|111503.4|111453.4|111496.4|111446.4|6
1737346300000|2025-01-20 04:11:40|111501.3|111451.3|111500.4|111450.4|111501.3|111451.3|111500.4|111450.4|4
1737346310000|2025-01-20 04:11:50|111497.9|111447.9|111498.9|111448.9|111500.6|111450.6|111497.9|111447.9|7
1737346330000|2025-01-20 04:12:10|111499.2|111449.2|111499.2|111449.2|111499.2|111449.2|111499.2|111449.2|1
1737346340000|2025-01-20 04:12:20|111499.3|111449.3|111498.1|111448.1|111499.3|111449.3|111498.1|111448.1|2
1737346350000|2025-01-20 04:12:30|111498.8|111448.8|111498.5|111448.5|111501.1|111451.1|111498.5|111448.5|4
1737346360000|2025-01-20 04:12:40|111498.3|111448.3|111498.3|111448.3|111498.3|111448.3|111498.3|111448.3|1
1737346370000|2025-01-20 04:12:50|111497.8|111447.8|111498.7|111448.7|111502.1|111452.1|111496.3|111446.3|10
1737346380000|2025-01-20 04:13:00|111498.8|111448.8|111498.8|111448.8|111498.8|111448.8|111498.8|111448.8|1
1737346390000|2025-01-20 04:13:10|111501.1|111451.1|111492.4|111442.4|111501.1|111451.1|111492.4|111442.4|11
1737346400000|2025-01-20 04:13:20|111492|111442|111494.8|111444.8|111495.6|111445.6|111492|111442|4
1737346420000|2025-01-20 04:13:40|111494.6|111444.6|111500.2|111450.2|111502.2|111452.2|111494|111444|8
1737346430000|2025-01-20 04:13:50|111503|111453|111500|111450|111503|111453|111498.2|111448.2|10
1737346440000|2025-01-20 04:14:00|111501.9|111451.9|111501.9|111451.9|111501.9|111451.9|111501.9|111451.9|1
1737346450000|2025-01-20 04:14:10|111502.1|111452.1|111496.6|111446.6|111503.8|111453.8|111496.6|111446.6|6
1737346460000|2025-01-20 04:14:20|111497.2|111447.2|111497.6|111447.6|111497.6|111447.6|111497.2|111447.2|2
1737346470000|2025-01-20 04:14:30|111497.4|111447.4|111497.4|111447.4|111497.4|111447.4|111497.4|111447.4|1
1737346480000|2025-01-20 04:14:40|111496|111446|111495.9|111445.9|111496|111446|111495.9|111445.9|2
1737346490000|2025-01-20 04:14:50|111495.7|111445.7|111495.7|111445.7|111495.7|111445.7|111495.7|111445.7|1
1737346500000|2025-01-20 04:15:00|111495.6|111445.6|111495.8|111445.8|111495.8|111445.8|111495.6|111445.6|2
1737346510000|2025-01-20 04:15:10|111498.1|111448.1|111494.6|111444.6|111498.1|111448.1|111494.6|111444.6|3
1737346520000|2025-01-20 04:15:20|111493|111443|111491.9|111441.9|111495.5|111445.5|111491.9|111441.9|7
1737346530000|2025-01-20 04:15:30|111489.1|111439.1|111489.6|111439.6|111490|111440|111489.1|111439.1|3
1737346540000|2025-01-20 04:15:40|111489.5|111439.5|111489.3|111439.3|111492.5|111442.5|111489.3|111439.3|3
1737346550000|2025-01-20 04:15:50|111489.9|111439.9|111488.4|111438.4|111489.9|111439.9|111488.4|111438.4|5
1737346560000|2025-01-20 04:16:00|111486.8|111436.8|111486.7|111436.7|111486.8|111436.8|111485.8|111435.8|4
1737346570000|2025-01-20 04:16:10|111486.1|111436.1|111484.9|111434.9|111486.4|111436.4|111484.9|111434.9|6
1737346580000|2025-01-20 04:16:20|111481.4|111431.4|111479.4|111429.4|111483.2|111433.2|111475.8|111425.8|12
1737346590000|2025-01-20 04:16:30|111478.8|111428.8|111480|111430|111480.3|111430.3|111478.8|111428.8|3
1737346610000|2025-01-20 04:16:50|111481.5|111431.5|111484.9|111434.9|111490.4|111440.4|111481.5|111431.5|11
1737346620000|2025-01-20 04:17:00|111486.1|111436.1|111485.8|111435.8|111486.1|111436.1|111485.7|111435.7|3
1737346630000|2025-01-20 04:17:10|111487.7|111437.7|111499.3|111449.3|111516|111457.9|111485.4|111435.4|17
1737346640000|2025-01-20 04:17:20|111501.3|111451.3|111501.6|111451.6|111504.5|111454.5|111498.3|111448.3|9
1737346650000|2025-01-20 04:17:30|111501.1|111451.1|111503.5|111453.5|111503.5|111453.5|111501.1|111451.1|3
1737346660000|2025-01-20 04:17:40|111503|111453|111501.9|111451.9|111503|111453|111501.5|111451.5|3
1737346670000|2025-01-20 04:17:50|111503.5|111453.5|111501.9|111451.9|111503.5|111453.5|111501.9|111451.9|2
1737346680000|2025-01-20 04:18:00|111503.5|111453.5|111503|111453|111505.3|111455.3|111503|111453|4
1737346690000|2025-01-20 04:18:10|111502|111452|111502.8|111452.8|111502.8|111452.8|111502|111452|2
1737346700000|2025-01-20 04:18:20|111503.3|111453.3|111501|111451|111503.3|111453.3|111501|111451|2
1737346710000|2025-01-20 04:18:30|111503.5|111453.5|111505.2|111455.2|111505.2|111455.2|111503.5|111453.5|2
1737346720000|2025-01-20 04:18:40|111503|111453|111505.4|111455.4|111505.4|111455.4|111503|111453|2
1737346730000|2025-01-20 04:18:50|111504.5|111454.5|111504.5|111454.5|111504.5|111454.5|111504.5|111454.5|1
1737346740000|2025-01-20 04:19:00|111504.7|111454.7|111504.7|111454.7|111504.7|111454.7|111504.7|111454.7|1
1737346750000|2025-01-20 04:19:10|111504.6|111454.6|111506.5|111456.5|111509.1|111459.1|111503|111453|11
1737346760000|2025-01-20 04:19:20|111504.6|111454.6|111502.9|111452.9|111508|111458|111500.7|111450.7|12
1737346770000|2025-01-20 04:19:30|111503.5|111453.5|111501.7|111451.7|111503.5|111453.5|111499.2|111449.2|4
1737346780000|2025-01-20 04:19:40|111501.5|111451.5|111501.5|111451.5|111501.5|111451.5|111500.9|111450.9|3
1737346800000|2025-01-20 04:20:00|111501.7|111451.7|111503|111453|111504|111454|111501.7|111451.7|4
1737346810000|2025-01-20 04:20:10|111502.2|111452.2|111499.8|111449.8|111502.2|111452.2|111499.8|111449.8|2
1737346820000|2025-01-20 04:20:20|111500.3|111450.3|111501.4|111451.4|111508.1|111452.5|111495.5|111437.3|8
1737346830000|2025-01-20 04:20:30|111503.9|111453.9|111501.7|111451.7|111503.9|111453.9|111501.7|111451.7|2
1737346840000|2025-01-20 04:20:40|111499.9|111449.9|111498.8|111448.8|111499.9|111449.9|111498.8|111448.8|3
1737346850000|2025-01-20 04:20:50|111499.4|111449.4|111499.5|111449.5|111499.5|111449.5|111499.4|111449.4|2
1737346860000|2025-01-20 04:21:00|111501.2|111451.2|111501.7|111451.7|111502.4|111452.4|111495.9|111445.9|5
1737346870000|2025-01-20 04:21:10|111502.1|111452.1|111502.1|111452.1|111502.1|111452.1|111502.1|111452.1|1
1737346880000|2025-01-20 04:21:20|111507.2|111457.2|111506.4|111456.4|111509.3|111459.3|111504|111454|17
1737346890000|2025-01-20 04:21:30|111507.4|111457.4|111513.1|111463.1|111513.9|111463.9|111507.4|111457.4|10
1737346900000|2025-01-20 04:21:40|111512.5|111462.5|111510.2|111460.2|111515.1|111465.1|111508|111458|13
1737346910000|2025-01-20 04:21:50|111508.6|111458.6|111507.1|111457.1|111508.6|111458.6|111507.1|111457.1|3
1737346920000|2025-01-20 04:22:00|111509.1|111459.1|111508.6|111458.6|111509.8|111459.8|111500.4|111450.4|12
1737346930000|2025-01-20 04:22:10|111513.7|111463.7|111509.5|111459.5|111513.7|111463.7|111509.5|111459.5|7
1737346940000|2025-01-20 04:22:20|111514.2|111464.2|111508.3|111458.3|111514.2|111464.2|111503.3|111453.3|10
1737346950000|2025-01-20 04:22:30|111506.5|111456.5|111507.2|111457.2|111508.4|111458.4|111503.8|111453.8|6
1737346960000|2025-01-20 04:22:40|111506.7|111456.7|111508.3|111458.3|111508.3|111458.3|111506.7|111456.7|3
1737346970000|2025-01-20 04:22:50|111506.9|111456.9|111508.1|111458.1|111508.1|111458.1|111506.9|111456.9|3
1737346980000|2025-01-20 04:23:00|111508.2|111458.2|111508.2|111458.2|111508.2|111458.2|111505.2|111455.2|3
1737346990000|2025-01-20 04:23:10|111508.3|111458.3|111506.7|111456.7|111511.2|111461.2|111505.5|111455.5|8
1737347000000|2025-01-20 04:23:20|111506.3|111456.3|111506.3|111456.3|111506.3|111456.3|111506.3|111456.3|1
1737347010000|2025-01-20 04:23:30|111507.9|111457.9|111507.2|111457.2|111514.8|111464.8|111506.6|111456.6|12
1737347020000|2025-01-20 04:23:40|111508.2|111458.2|111508.2|111458.2|111508.2|111458.2|111508.2|111458.2|1
1737347030000|2025-01-20 04:23:50|111508.7|111458.7|111507.3|111457.3|111513.3|111463.3|111507.3|111457.3|6
1737347040000|2025-01-20 04:24:00|111509.3|111459.3|111507.3|111457.3|111509.3|111459.3|111506.7|111456.7|3
1737347060000|2025-01-20 04:24:20|111506.7|111456.7|111507.2|111457.2|111507.2|111457.2|111506.7|111456.7|2
1737347070000|2025-01-20 04:24:30|111507.8|111457.8|111506.1|111456.1|111507.8|111457.8|111506.1|111456.1|2
1737347090000|2025-01-20 04:24:50|111507.1|111457.1|111505.9|111455.9|111507.1|111457.1|111505.9|111455.9|2
1737347100000|2025-01-20 04:25:00|111505.8|111455.8|111512.6|111462.6|111513.6|111463.6|111505.8|111455.8|9
1737347110000|2025-01-20 04:25:10|111511.4|111461.4|111510.8|111460.8|111511.4|111461.4|111510.8|111460.8|2
1737347120000|2025-01-20 04:25:20|111515.3|111465.3|111510.7|111460.7|111515.3|111465.3|111510.7|111460.7|3
1737347130000|2025-01-20 04:25:30|111515.7|111465.7|111511.4|111461.4|111535|111466.5|111509.8|111459.2|11
1737347140000|2025-01-20 04:25:40|111511.5|111461.5|111517.5|111467.5|111520.7|111470.7|111511.5|111461.5|5
1737347150000|2025-01-20 04:25:50|111518.1|111468.1|111516.1|111466.1|111518.1|111468.1|111514.3|111464.3|13
1737347160000|2025-01-20 04:26:00|111514.3|111464.3|111509.3|111459.3|111516.1|111466.1|111509.3|111459.3|8
1737347170000|2025-01-20 04:26:10|111508.7|111458.7|111507|111457|111510.5|111460.5|111505.7|111455.7|6
1737347180000|2025-01-20 04:26:20|111508.7|111458.7|111508.2|111458.2|111511.1|111461.1|111508.2|111458.2|6
1737347190000|2025-01-20 04:26:30|111511.1|111461.1|111516|111466|111522.7|111472.7|111511.1|111461.1|14
1737347200000|2025-01-20 04:26:40|111517.6|111467.6|111517.2|111467.2|111519.6|111469.6|111517.2|111467.2|3
1737347210000|2025-01-20 04:26:50|111517.5|111467.5|111517.5|111467.5|111517.5|111467.5|111517.5|111467.5|1
1737347240000|2025-01-20 04:27:20|111529.8|111458.3|111521|111471|111529.8|111472|111517|111458.3|6
1737347250000|2025-01-20 04:27:30|111520.4|111470.4|111520.8|111470.8|111522.8|111472.8|111520.3|111470.3|5
1737347260000|2025-01-20 04:27:40|111522.4|111472.4|111524.6|111474.6|111524.6|111474.6|111522.4|111472.4|4
1737347270000|2025-01-20 04:27:50|111525|111475|111524.5|111474.5|111528.6|111478.6|111524.5|111474.5|5
1737347280000|2025-01-20 04:28:00|111526.1|111476.1|111528.4|111478.4|111530.3|111480.3|111523.5|111473.5|14
1737347290000|2025-01-20 04:28:10|111528.2|111478.2|111526.1|111476.1|111528.2|111478.2|111524.3|111474.3|5
1737347300000|2025-01-20 04:28:20|111528.9|111478.9|111529.4|111479.4|111529.4|111479.4|111526.5|111476.5|4
1737347310000|2025-01-20 04:28:30|111528.7|111478.7|111528.7|111478.7|111528.7|111478.7|111528.7|111478.7|1
1737347320000|2025-01-20 04:28:40|111527.1|111477.1|111526.1|111476.1|111527.1|111477.1|111526.1|111476.1|2
1737347330000|2025-01-20 04:28:50|111521.5|111471.5|111520.3|111470.3|111521.5|111471.5|111520.3|111470.3|4
1737347340000|2025-01-20 04:29:00|111521.1|111471.1|111526.8|111476.8|111545.4|111482.8|111521.1|111470.9|15
1737347350000|2025-01-20 04:29:10|111525.2|111475.2|111523|111473|111525.3|111475.3|111523|111473|11
1737347360000|2025-01-20 04:29:20|111522.9|111472.9|111522.9|111472.9|111522.9|111472.9|111522.9|111472.9|1
1737347370000|2025-01-20 04:29:30|111522.8|111472.8|111522.8|111472.8|111522.8|111472.8|111522.8|111472.8|1
1737347380000|2025-01-20 04:29:40|111521.9|111471.9|111521.9|111471.9|111521.9|111471.9|111521.9|111471.9|1
1737347390000|2025-01-20 04:29:50|111521.8|111471.8|111535.3|111463.2|111535.3|111471.8|111521.8|111463.2|2
1737347400000|2025-01-20 04:30:00|111524.8|111474.8|111524.4|111474.4|111528.2|111478.2|111524.4|111474.4|6
1737347410000|2025-01-20 04:30:10|111517.6|111467.6|111518.2|111468.2|111519.6|111469.6|111517.6|111467.6|8
1737347420000|2025-01-20 04:30:20|111518.4|111468.4|111518.4|111468.4|111518.4|111468.4|111518.4|111468.4|1
1737347430000|2025-01-20 04:30:30|111518.2|111468.2|111514.4|111464.4|111518.2|111468.2|111514.4|111464.4|2
1737347440000|2025-01-20 04:30:40|111514.5|111464.5|111520.5|111470.5|111520.5|111470.5|111514.5|111464.5|3
1737347450000|2025-01-20 04:30:50|111520.1|111470.1|111517.2|111467.2|111521.9|111471.9|111516.5|111466.5|5
1737347460000|2025-01-20 04:31:00|111515.3|111465.3|111514.7|111464.7|111515.3|111465.3|111514.7|111464.7|2
1737347470000|2025-01-20 04:31:10|111514.4|111464.4|111514.4|111464.4|111514.4|111464.4|111514.4|111464.4|1
1737347480000|2025-01-20 04:31:20|111514.3|111464.3|111514.7|111464.7|111520|111470|111514.3|111464.3|10
1737347490000|2025-01-20 04:31:30|111515.7|111465.7|111535.3|111485.3|111535.3|111485.3|111514.6|111464.6|11
1737347500000|2025-01-20 04:31:40|111531.5|111481.5|111533.7|111483.7|111533.7|111483.7|111531.5|111481.5|4
1737347510000|2025-01-20 04:31:50|111540.8|111490.8|111540.5|111490.5|111552.9|111502.9|111539.9|111489.9|12
1737347520000|2025-01-20 04:32:00|111541.6|111491.6|111539.2|111489.2|111544.3|111494.3|111538.3|111488.3|15
1737347530000|2025-01-20 04:32:10|111541.7|111491.7|111542.1|111492.1|111545.6|111495.6|111539|111489|20
1737347540000|2025-01-20 04:32:20|111540.4|111490.4|111539.6|111489.6|111540.4|111490.4|111539.4|111489.4|3
1737347550000|2025-01-20 04:32:30|111539.5|111489.5|111539.1|111489.1|111544.8|111494.8|111537.6|111487.6|17
1737347560000|2025-01-20 04:32:40|111538.5|111488.5|111540.1|111490.1|111542.9|111492.9|111536.7|111486.7|15
1737347570000|2025-01-20 04:32:50|111538.5|111488.5|111540.3|111490.3|111540.3|111490.3|111538.5|111488.5|2
1737347580000|2025-01-20 04:33:00|111539.8|111489.8|111538.2|111488.2|111539.8|111489.8|111537.9|111487.9|5
1737347590000|2025-01-20 04:33:10|111537.8|111487.8|111544.2|111494.2|111545.9|111495.9|111535.2|111485.2|11
1737347600000|2025-01-20 04:33:20|111541.8|111491.8|111541.8|111491.8|111544.2|111494.2|111541.2|111491.2|6
1737347610000|2025-01-20 04:33:30|111542.6|111492.6|111538.8|111488.8|111548.3|111498.3|111534.7|111484.7|28
1737347620000|2025-01-20 04:33:40|111543.6|111493.6|111540.7|111490.7|111543.6|111493.6|111538.7|111488.7|9
1737347630000|2025-01-20 04:33:50|111544|111494|111542.5|111492.5|111544|111494|111542.5|111492.5|3
1737347640000|2025-01-20 04:34:00|111539.9|111489.9|111542.2|111492.2|111542.2|111492.2|111539.9|111489.9|3
1737347650000|2025-01-20 04:34:10|111542|111492|111542|111492|111542|111492|111542|111492|1
1737347660000|2025-01-20 04:34:20|111542.3|111492.3|111542.3|111492.3|111542.3|111492.3|111542.3|111492.3|1
1737347670000|2025-01-20 04:34:30|111547.1|111497.1|111539.9|111489.9|111547.1|111497.1|111539.9|111489.9|5
1737347680000|2025-01-20 04:34:40|111540.9|111490.9|111541.4|111491.4|111542.7|111492.7|111540.3|111490.3|5
1737347690000|2025-01-20 04:34:50|111541.7|111491.7|111542.1|111492.1|111542.1|111492.1|111541.7|111491.7|2
1737347700000|2025-01-20 04:35:00|111544.5|111494.5|111543.5|111493.5|111545.1|111495.1|111538.8|111488.8|7
1737347720000|2025-01-20 04:35:20|111542.9|111492.9|111539.5|111489.5|111542.9|111492.9|111537.7|111487.7|7
1737347730000|2025-01-20 04:35:30|111539.6|111489.6|111539.6|111489.6|111539.6|111489.6|111539.6|111489.6|1
1737347740000|2025-01-20 04:35:40|111539|111489|111539|111489|111539|111489|111539|111489|1
1737347750000|2025-01-20 04:35:50|111538.8|111488.8|111539.4|111489.4|111539.4|111489.4|111538.8|111488.8|2
1737347760000|2025-01-20 04:36:00|111538.5|111488.5|111538.5|111488.5|111538.5|111488.5|111538.5|111488.5|1
1737347770000|2025-01-20 04:36:10|111538.2|111488.2|111538.2|111488.2|111538.2|111488.2|111538.2|111488.2|1
1737347800000|2025-01-20 04:36:40|111538.9|111488.9|111538.9|111488.9|111538.9|111488.9|111538.9|111488.9|1
1737347830000|2025-01-20 04:37:10|111537.9|111487.9|111537.9|111487.9|111537.9|111487.9|111537.9|111487.9|1
1737347850000|2025-01-20 04:37:30|111535.9|111485.9|111538.1|111488.1|111538.1|111488.1|111535.9|111485.9|2
1737347860000|2025-01-20 04:37:40|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|1
1737347880000|2025-01-20 04:38:00|111538.6|111488.6|111538.6|111488.6|111538.6|111488.6|111538.6|111488.6|1
1737347900000|2025-01-20 04:38:20|111536.5|111486.5|111538.6|111488.6|111538.6|111488.6|111536.5|111486.5|2
1737347910000|2025-01-20 04:38:30|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|1
1737347930000|2025-01-20 04:38:50|111540.9|111490.9|111542.8|111492.8|111545.2|111495.2|111540.9|111490.9|6
1737347940000|2025-01-20 04:39:00|111542.7|111492.7|111541.1|111491.1|111542.7|111492.7|111541.1|111491.1|3
1737347950000|2025-01-20 04:39:10|111540.9|111490.9|111540.9|111490.9|111540.9|111490.9|111540.9|111490.9|1
1737347960000|2025-01-20 04:39:20|111541.8|111491.8|111541.8|111491.8|111541.8|111491.8|111541.8|111491.8|1
1737347970000|2025-01-20 04:39:30|111548.4|111475.5|111542.8|111492.8|111548.4|111492.8|111542.1|111475.5|3
1737347990000|2025-01-20 04:39:50|111541.4|111491.4|111540.6|111490.6|111541.4|111491.4|111540.4|111490.4|4
1737348000000|2025-01-20 04:40:00|111540|111490|111537.9|111487.9|111540|111490|111537.9|111487.9|3
1737348010000|2025-01-20 04:40:10|111537.8|111487.8|111536|111486|111537.8|111487.8|111536|111486|2
1737348020000|2025-01-20 04:40:20|111535.6|111485.6|111535.6|111485.6|111535.6|111485.6|111535.6|111485.6|1
1737348030000|2025-01-20 04:40:30|111536.4|111486.4|111538.4|111488.4|111543.7|111493.7|111536.4|111486.4|8
1737348040000|2025-01-20 04:40:40|111538.6|111488.6|111539.6|111489.6|111539.6|111489.6|111538.6|111488.6|2
1737348050000|2025-01-20 04:40:50|111542.1|111492.1|111541.8|111491.8|111546|111496|111541.8|111491.8|5
1737348060000|2025-01-20 04:41:00|111544.1|111494.1|111544.1|111494.1|111544.1|111494.1|111544.1|111494.1|1
1737348070000|2025-01-20 04:41:10|111545.3|111495.3|111543.7|111493.7|111545.3|111495.3|111542|111492|6
1737348080000|2025-01-20 04:41:20|111544.3|111494.3|111544.3|111494.3|111544.3|111494.3|111544.3|111494.3|1
1737348090000|2025-01-20 04:41:30|111545.4|111495.4|111538.2|111488.2|111545.4|111495.4|111536.9|111486.9|6
1737348110000|2025-01-20 04:41:50|111538.6|111488.6|111545|111495|111547.3|111497.3|111537.8|111487.8|12
1737348130000|2025-01-20 04:42:10|111544.9|111494.9|111540.5|111490.5|111544.9|111494.9|111540.5|111490.5|10
1737348140000|2025-01-20 04:42:20|111539.4|111489.4|111539.9|111489.9|111542.1|111492.1|111537|111487|8
1737348150000|2025-01-20 04:42:30|111542.5|111492.5|111542.5|111492.5|111542.5|111492.5|111542.5|111492.5|1
1737348160000|2025-01-20 04:42:40|111542.6|111492.6|111542.6|111492.6|111544.4|111494.4|111542.6|111492.6|3
1737348170000|2025-01-20 04:42:50|111541|111491|111545.7|111495.7|111546.3|111496.3|111540.2|111490.2|8
1737348190000|2025-01-20 04:43:10|111545.8|111495.8|111538.3|111488.3|111546.2|111496.2|111538|111488|9
1737348200000|2025-01-20 04:43:20|111536.8|111486.8|111539.7|111489.7|111539.7|111489.7|111536.8|111486.8|2
1737348210000|2025-01-20 04:43:30|111538.6|111488.6|111531.4|111481.4|111538.6|111488.6|111531.4|111481.4|5
1737348220000|2025-01-20 04:43:40|111531.6|111481.6|111531.6|111481.6|111531.6|111481.6|111531.6|111481.6|1
1737348230000|2025-01-20 04:43:50|111532|111482|111532|111482|111532|111482|111532|111482|1
1737348240000|2025-01-20 04:44:00|111533|111483|111532.3|111482.3|111534.5|111484.5|111532|111482|7
1737348250000|2025-01-20 04:44:10|111532.1|111482.1|111532.1|111482.1|111532.1|111482.1|111532.1|111482.1|1
1737348260000|2025-01-20 04:44:20|111530.5|111480.5|111527.8|111477.8|111530.5|111480.5|111527.8|111477.8|2
1737348270000|2025-01-20 04:44:30|111528.1|111478.1|111528.7|111478.7|111528.7|111478.7|111528.1|111478.1|2
1737348280000|2025-01-20 04:44:40|111528.9|111478.9|111531.3|111481.3|111531.3|111481.3|111528.9|111478.9|3
1737348290000|2025-01-20 04:44:50|111531.9|111481.9|111541.9|111491.9|111554.9|111497.4|111531.1|111481.1|17
1737348310000|2025-01-20 04:45:10|111540.2|111490.2|111539.6|111489.6|111552|111491.6|111533.1|111480.7|12
1737348320000|2025-01-20 04:45:20|111537.7|111487.7|111539.6|111489.6|111539.6|111489.6|111537.7|111487.7|2
1737348330000|2025-01-20 04:45:30|111545.9|111495.9|111545.9|111495.9|111545.9|111495.9|111545.9|111495.9|1
1737348340000|2025-01-20 04:45:40|111540.7|111490.7|111539.9|111489.9|111541.9|111491.9|111537.4|111487.4|7
1737348350000|2025-01-20 04:45:50|111539.8|111489.8|111540|111490|111541.5|111491.5|111539.8|111489.8|3
1737348360000|2025-01-20 04:46:00|111541.6|111491.6|111540.4|111490.4|111544.6|111494.6|111539.1|111489.1|6
1737348370000|2025-01-20 04:46:10|111539.8|111489.8|111539.6|111489.6|111540.2|111490.2|111537.5|111487.5|5
1737348380000|2025-01-20 04:46:20|111546.6|111496.6|111542.4|111492.4|111546.6|111496.6|111539.4|111489.4|4
1737348390000|2025-01-20 04:46:30|111542.3|111492.3|111542.3|111492.3|111542.3|111492.3|111542.3|111492.3|1
1737348420000|2025-01-20 04:47:00|111549.7|111477.6|111549.7|111477.6|111549.7|111477.6|111549.7|111477.6|1
1737348440000|2025-01-20 04:47:20|111541.4|111491.4|111547.8|111497.8|111553.4|111503.4|111541.4|111491.4|12
1737348450000|2025-01-20 04:47:30|111546.4|111496.4|111545.8|111495.8|111546.4|111496.4|111545.8|111495.8|2
1737348470000|2025-01-20 04:47:50|111545.5|111495.5|111545|111495|111545.5|111495.5|111545|111495|2
1737348480000|2025-01-20 04:48:00|111545.2|111495.2|111545.2|111495.2|111545.2|111495.2|111545.2|111495.2|1
1737348490000|2025-01-20 04:48:10|111543.9|111493.9|111542.3|111492.3|111543.9|111493.9|111542.3|111492.3|3
1737348520000|2025-01-20 04:48:40|111542.6|111492.6|111555.4|111482.8|111556.1|111492.6|111542.6|111482.8|3
1737348530000|2025-01-20 04:48:50|111555.5|111483.1|111555.5|111483.1|111555.5|111483.1|111555.5|111483.1|1
1737348540000|2025-01-20 04:49:00|111543.1|111493.1|111543.1|111493.1|111543.1|111493.1|111543.1|111493.1|1
1737348560000|2025-01-20 04:49:20|111543.4|111493.4|111542.1|111492.1|111547.5|111497.5|111537.9|111487.9|5
1737348580000|2025-01-20 04:49:40|111541.5|111491.5|111541.5|111491.5|111541.5|111491.5|111541.5|111491.5|1
1737348590000|2025-01-20 04:49:50|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|1
1737348610000|2025-01-20 04:50:10|111550.1|111476.6|111555.8|111505.8|111556.9|111506.9|111543.4|111476.6|16
1737348620000|2025-01-20 04:50:20|111555.9|111505.9|111555.9|111505.9|111555.9|111505.9|111555.9|111505.9|1
1737348630000|2025-01-20 04:50:30|111557.4|111507.4|111557.8|111507.8|111557.8|111507.8|111557.4|111507.4|2
1737348640000|2025-01-20 04:50:40|111558.4|111508.4|111556.3|111506.3|111559.7|111509.7|111556.1|111506.1|6
1737348650000|2025-01-20 04:50:50|111558|111508|111558.6|111508.6|111558.6|111508.6|111556.4|111506.4|3
1737348660000|2025-01-20 04:51:00|111558.7|111508.7|111558.7|111508.7|111558.7|111508.7|111558.7|111508.7|1
1737348670000|2025-01-20 04:51:10|111556.9|111506.9|111560.2|111510.2|111560.2|111510.2|111555.2|111505.2|8
1737348680000|2025-01-20 04:51:20|111560.9|111510.9|111561.1|111511.1|111562.5|111512.5|111558.2|111508.2|9
1737348690000|2025-01-20 04:51:30|111560.3|111510.3|111559.9|111509.9|111560.3|111510.3|111559.9|111509.9|2
1737348700000|2025-01-20 04:51:40|111559.8|111509.8|111559.8|111509.8|111559.8|111509.8|111559.8|111509.8|1
1737348710000|2025-01-20 04:51:50|111565.3|111492.9|111565.3|111492.9|111565.3|111492.9|111565.3|111492.9|1
1737348720000|2025-01-20 04:52:00|111563.2|111513.2|111560|111510|111563.2|111513.2|111555.8|111505.8|11
1737348730000|2025-01-20 04:52:10|111559.2|111509.2|111557|111507|111560.5|111510.5|111555.8|111505.8|11
1737348740000|2025-01-20 04:52:20|111558.7|111508.7|111555.9|111505.9|111562|111512|111555.9|111505.9|6
1737348750000|2025-01-20 04:52:30|111553.8|111503.8|111554.7|111504.7|111556.5|111506.5|111551.4|111501.4|8
1737348760000|2025-01-20 04:52:40|111554.8|111504.8|111556.4|111506.4|111556.4|111506.4|111554.8|111504.8|2
1737348770000|2025-01-20 04:52:50|111558|111508|111559.9|111509.9|111562|111512|111558|111508|6
1737348780000|2025-01-20 04:53:00|111560|111510|111561.2|111511.2|111561.2|111511.2|111560|111510|2
1737348790000|2025-01-20 04:53:10|111563.2|111513.2|111559.8|111509.8|111563.2|111513.2|111555.6|111505.6|12
1737348800000|2025-01-20 04:53:20|111561.8|111511.8|111561|111511|111566.3|111516.3|111559.4|111509.4|7
1737348810000|2025-01-20 04:53:30|111561.6|111511.6|111561|111511|111561.6|111511.6|111561|111511|2
1737348820000|2025-01-20 04:53:40|111562.8|111512.8|111564.3|111514.3|111564.3|111514.3|111559.6|111509.6|5
1737348830000|2025-01-20 04:53:50|111563.9|111513.9|111557.9|111507.9|111563.9|111513.9|111557.9|111507.9|8
1737348840000|2025-01-20 04:54:00|111558.2|111508.2|111558.2|111508.2|111558.2|111508.2|111556.6|111506.6|3
1737348860000|2025-01-20 04:54:20|111558.4|111508.4|111550.9|111500.9|111560.2|111510.2|111550.9|111500.9|4
1737348870000|2025-01-20 04:54:30|111550.3|111500.3|111553.9|111503.9|111553.9|111503.9|111549.3|111499.3|5
1737348880000|2025-01-20 04:54:40|111554.2|111504.2|111562.5|111482.6|111562.5|111504.2|111552.5|111482.6|7
1737348890000|2025-01-20 04:54:50|111565.4|111480.1|111560.1|111489.6|111570.4|111489.6|111560.1|111480|8
1737348900000|2025-01-20 04:55:00|111549.3|111499.3|111551.2|111501.2|111551.2|111501.2|111549.3|111499.3|2
1737348910000|2025-01-20 04:55:10|111551.3|111501.3|111548.6|111498.6|111551.3|111501.3|111548.6|111498.6|4
1737348920000|2025-01-20 04:55:20|111559.1|111488.6|111550.1|111500.1|111559.1|111500.1|111548.5|111488.6|3
1737348930000|2025-01-20 04:55:30|111550.2|111500.2|111550.2|111500.2|111550.2|111500.2|111550.2|111500.2|1
1737348940000|2025-01-20 04:55:40|111550.3|111500.3|111560.9|111489.8|111565.1|111501.9|111548.9|111489.8|9
1737348960000|2025-01-20 04:56:00|111561|111489.7|111561|111489.7|111561|111489.7|111561|111489.7|1
1737348970000|2025-01-20 04:56:10|111560.7|111489.6|111558.8|111486.9|111560.7|111489.6|111558.8|111486.9|2
1737348980000|2025-01-20 04:56:20|111559.6|111487.1|111561.1|111491|111562.5|111491|111559.6|111485|3
1737348990000|2025-01-20 04:56:30|111551.7|111501.7|111554.8|111504.8|111556.2|111506.2|111551.7|111501.7|8
1737349000000|2025-01-20 04:56:40|111554.1|111504.1|111554.7|111504.7|111565.5|111504.7|111554.1|111495|3
1737349010000|2025-01-20 04:56:50|111555.3|111505.3|111552.8|111502.8|111556.1|111506.1|111552.8|111502.8|7
1737349020000|2025-01-20 04:57:00|111552.3|111502.3|111552.3|111502.3|111552.3|111502.3|111552.3|111502.3|1
1737349030000|2025-01-20 04:57:10|111552|111502|111550.2|111500.2|111552|111502|111550|111500|5
1737349040000|2025-01-20 04:57:20|111558.2|111487.1|111550.5|111500.5|111558.2|111500.5|111550.5|111487.1|2
1737349050000|2025-01-20 04:57:30|111548.2|111498.2|111541.1|111491.1|111557.1|111498.2|111538.8|111484.7|15
1737349060000|2025-01-20 04:57:40|111540.6|111490.6|111537.8|111487.8|111540.6|111490.6|111537.8|111487.8|3
1737349070000|2025-01-20 04:57:50|111537.9|111487.9|111540.9|111490.9|111544.1|111494.1|111537.3|111487.3|6
1737349080000|2025-01-20 04:58:00|111541.7|111491.7|111539.1|111489.1|111541.7|111491.7|111536.7|111486.7|11
1737349090000|2025-01-20 04:58:10|111541.1|111491.1|111538.8|111488.8|111541.1|111491.1|111538.8|111488.8|3
1737349100000|2025-01-20 04:58:20|111541|111491|111537|111487|111541|111491|111537|111487|8
1737349110000|2025-01-20 04:58:30|111537.2|111487.2|111533.4|111483.4|111537.2|111487.2|111530.3|111480.3|8
1737349140000|2025-01-20 04:59:00|111533.7|111483.7|111535.4|111485.4|111535.4|111485.4|111533.7|111483.7|3
1737349150000|2025-01-20 04:59:10|111535.3|111485.3|111535.3|111485.3|111535.3|111485.3|111535.3|111485.3|1
1737349160000|2025-01-20 04:59:20|111537|111487|111534.3|111484.3|111537|111487|111534.3|111484.3|3
1737349170000|2025-01-20 04:59:30|111535.3|111485.3|111535.4|111485.4|111540.8|111490.8|111535.3|111485.3|8
1737349180000|2025-01-20 04:59:40|111536|111486|111535|111485|111536|111486|111535|111485|2
1737349190000|2025-01-20 04:59:50|111534.4|111484.4|111531.8|111481.8|111534.4|111484.4|111531.8|111481.8|3
1737349200000|2025-01-20 05:00:00|111531.4|111481.4|111531.4|111481.4|111531.4|111481.4|111531.4|111481.4|1
1737349210000|2025-01-20 05:00:10|111532.9|111482.9|111535|111485|111535.6|111485.6|111532.9|111482.9|3
1737349220000|2025-01-20 05:00:20|111532.5|111482.5|111530.8|111480.8|111532.5|111482.5|111530.8|111480.8|4
1737349230000|2025-01-20 05:00:30|111529.8|111479.8|111530.4|111480.4|111531.2|111481.2|111528.8|111478.8|5
1737349240000|2025-01-20 05:00:40|111530.1|111480.1|111530.5|111480.5|111531.5|111481.5|111526.3|111476.3|8
1737349250000|2025-01-20 05:00:50|111529.1|111479.1|111530.2|111480.2|111530.7|111480.7|111529.1|111479.1|3
1737349260000|2025-01-20 05:01:00|111529.2|111479.2|111527.5|111477.5|111531.6|111481.6|111527.1|111477.1|7
1737349270000|2025-01-20 05:01:10|111528.1|111478.1|111528.3|111478.3|111528.3|111478.3|111528.1|111478.1|2
1737349280000|2025-01-20 05:01:20|111526.3|111476.3|111528.7|111478.7|111528.7|111478.7|111526.3|111476.3|2
1737349290000|2025-01-20 05:01:30|111527.9|111477.9|111526.1|111476.1|111527.9|111477.9|111526.1|111476.1|3
1737349300000|2025-01-20 05:01:40|111525.9|111475.9|111532.4|111482.4|111533.9|111483.9|111521.8|111471.8|16
1737349310000|2025-01-20 05:01:50|111531.9|111481.9|111531.7|111481.7|111533.9|111483.9|111531.7|111481.7|3
1737349320000|2025-01-20 05:02:00|111531.8|111481.8|111540.8|111490.8|111553.4|111503.4|111531.8|111481.8|12
1737349330000|2025-01-20 05:02:10|111537.8|111487.8|111540.8|111490.8|111540.8|111490.8|111537.8|111487.8|2
1737349340000|2025-01-20 05:02:20|111540.4|111490.4|111539.8|111489.8|111540.4|111490.4|111539.8|111489.8|2
1737349350000|2025-01-20 05:02:30|111541.8|111491.8|111540.3|111490.3|111541.8|111491.8|111539.8|111489.8|3
1737349360000|2025-01-20 05:02:40|111539.6|111489.6|111539.3|111489.3|111539.6|111489.6|111539.3|111489.3|2
1737349370000|2025-01-20 05:02:50|111543.2|111493.2|111541.1|111491.1|111543.8|111493.8|111541.1|111491.1|4
1737349380000|2025-01-20 05:03:00|111540.7|111490.7|111538.5|111488.5|111540.7|111490.7|111538.5|111488.5|3
1737349390000|2025-01-20 05:03:10|111538.1|111488.1|111545|111495|111545|111495|111538.1|111488.1|11
1737349400000|2025-01-20 05:03:20|111544|111494|111544|111494|111544|111494|111544|111494|1
1737349410000|2025-01-20 05:03:30|111544.5|111494.5|111545.3|111495.3|111545.3|111495.3|111544.5|111494.5|2
1737349420000|2025-01-20 05:03:40|111545.4|111495.4|111545.8|111495.8|111545.8|111495.8|111545.4|111495.4|2
1737349430000|2025-01-20 05:03:50|111546|111496|111546|111496|111546|111496|111546|111496|1
1737349440000|2025-01-20 05:04:00|111548.8|111498.8|111546.1|111496.1|111548.8|111498.8|111546.1|111496.1|2
1737349450000|2025-01-20 05:04:10|111545.4|111495.4|111545.4|111495.4|111545.4|111495.4|111545.4|111495.4|1
1737349460000|2025-01-20 05:04:20|111545.2|111495.2|111545.8|111495.8|111545.8|111495.8|111545.2|111495.2|2
1737349470000|2025-01-20 05:04:30|111545.6|111495.6|111543.2|111493.2|111545.6|111495.6|111540|111490|8
1737349490000|2025-01-20 05:04:50|111543.4|111493.4|111544.4|111494.4|111544.4|111494.4|111543.4|111493.4|2
1737349500000|2025-01-20 05:05:00|111545.4|111495.4|111539.7|111489.7|111546.1|111496.1|111538|111488|16
1737349510000|2025-01-20 05:05:10|111539.3|111489.3|111539.3|111489.3|111539.3|111489.3|111536.1|111486.1|5
1737349520000|2025-01-20 05:05:20|111540.8|111490.8|111539.3|111489.3|111542|111492|111535.9|111485.9|6
1737349530000|2025-01-20 05:05:30|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|1
1737349540000|2025-01-20 05:05:40|111539.1|111489.1|111539.1|111489.1|111539.1|111489.1|111539.1|111489.1|1
1737349550000|2025-01-20 05:05:50|111544.1|111494.1|111540.4|111490.4|111544.1|111494.1|111537.7|111487.7|9
1737349560000|2025-01-20 05:06:00|111537.8|111487.8|111540|111490|111540.4|111490.4|111537.8|111487.8|3
1737349570000|2025-01-20 05:06:10|111538.1|111488.1|111538|111488|111538.1|111488.1|111538|111488|2
1737349590000|2025-01-20 05:06:30|111546.4|111496.4|111538.9|111488.9|111546.4|111496.4|111538|111488|9
1737349600000|2025-01-20 05:06:40|111539|111489|111539|111489|111539|111489|111539|111489|1
1737349620000|2025-01-20 05:07:00|111539.2|111489.2|111538.5|111488.5|111539.2|111489.2|111538.5|111488.5|2
1737349630000|2025-01-20 05:07:10|111538.6|111488.6|111557.3|111507.3|111560.9|111510.9|111538.6|111488.6|28
1737349640000|2025-01-20 05:07:20|111559.1|111509.1|111550.9|111500.9|111559.1|111509.1|111549.8|111499.8|16
1737349650000|2025-01-20 05:07:30|111553.5|111503.5|111551.7|111501.7|111553.5|111503.5|111550.5|111500.5|6
1737349660000|2025-01-20 05:07:40|111551.3|111501.3|111549.4|111499.4|111551.3|111501.3|111549.4|111499.4|3
1737349680000|2025-01-20 05:08:00|111549.3|111499.3|111550.1|111500.1|111551.1|111501.1|111549.3|111499.3|4
1737349690000|2025-01-20 05:08:10|111546.8|111496.8|111549.7|111499.7|111550.3|111500.3|111546.8|111496.8|9
1737349700000|2025-01-20 05:08:20|111550.1|111500.1|111551.1|111501.1|111551.1|111501.1|111550.1|111500.1|2
1737349710000|2025-01-20 05:08:30|111550.8|111500.8|111550.8|111500.8|111550.8|111500.8|111550.8|111500.8|1
1737349720000|2025-01-20 05:08:40|111551.1|111501.1|111552.5|111502.5|111552.5|111502.5|111551.1|111501.1|2
1737349730000|2025-01-20 05:08:50|111560.7|111488|111548.6|111498.6|111560.7|111500.2|111546|111487.3|12
1737349740000|2025-01-20 05:09:00|111547.3|111497.3|111541.6|111491.6|111547.3|111497.3|111539.9|111489.9|13
1737349760000|2025-01-20 05:09:20|111541.3|111491.3|111542.6|111492.6|111543.9|111493.9|111538.4|111488.4|9
1737349770000|2025-01-20 05:09:30|111545.4|111495.4|111544.2|111494.2|111545.4|111495.4|111543|111493|5
1737349780000|2025-01-20 05:09:40|111544.3|111494.3|111553.2|111503.2|111554.8|111504.8|111544.3|111494.3|10
1737349790000|2025-01-20 05:09:50|111556.8|111506.8|111555.2|111505.2|111558.7|111508.7|111553.7|111503.7|9
1737349800000|2025-01-20 05:10:00|111555.8|111505.8|111549.3|111499.3|111557.1|111507.1|111549.3|111499.3|14
1737349810000|2025-01-20 05:10:10|111550.6|111500.6|111550.8|111500.8|111555.1|111505.1|111548.3|111498.3|16
1737349820000|2025-01-20 05:10:20|111552.3|111502.3|111557|111507|111557|111507|111548.9|111498.9|11
1737349830000|2025-01-20 05:10:30|111560.1|111510.1|111560.1|111510.1|111560.1|111510.1|111560.1|111510.1|1
1737349840000|2025-01-20 05:10:40|111555.7|111505.7|111555.3|111505.3|111556.2|111506.2|111552.8|111502.8|15
1737349850000|2025-01-20 05:10:50|111554.7|111504.7|111551|111501|111555.4|111505.4|111551|111501|17
1737349860000|2025-01-20 05:11:00|111552.2|111502.2|111547.7|111497.7|111553.3|111503.3|111544.7|111494.7|15
1737349870000|2025-01-20 05:11:10|111547.9|111497.9|111547.9|111497.9|111547.9|111497.9|111547.9|111497.9|1
1737349880000|2025-01-20 05:11:20|111546.5|111496.5|111549.2|111499.2|111550.3|111500.3|111546.5|111496.5|5
1737349890000|2025-01-20 05:11:30|111546.5|111496.5|111551.1|111501.1|111551.1|111501.1|111546.5|111496.5|6
1737349900000|2025-01-20 05:11:40|111549.6|111499.6|111548.9|111498.9|111554.2|111504.2|111547.3|111497.3|19
1737349910000|2025-01-20 05:11:50|111548.5|111498.5|111548.7|111498.7|111551.6|111501.6|111547.3|111497.3|10
1737349930000|2025-01-20 05:12:10|111548.8|111498.8|111548.2|111498.2|111548.8|111498.8|111548.2|111498.2|2
1737349940000|2025-01-20 05:12:20|111546.8|111496.8|111546.8|111496.8|111546.8|111496.8|111546.8|111496.8|1
1737349950000|2025-01-20 05:12:30|111546.7|111496.7|111543.8|111493.8|111548.2|111498.2|111543.5|111493.5|8
1737349960000|2025-01-20 05:12:40|111543.5|111493.5|111543.5|111493.5|111543.5|111493.5|111543.5|111493.5|1
1737349970000|2025-01-20 05:12:50|111543.6|111493.6|111546.1|111496.1|111550.6|111500.6|111543.1|111493.1|14
1737349980000|2025-01-20 05:13:00|111545.3|111495.3|111546.6|111496.6|111546.6|111496.6|111545.3|111495.3|2
1737349990000|2025-01-20 05:13:10|111547.6|111497.6|111547.2|111497.2|111551.4|111501.4|111545.5|111495.5|8
1737350000000|2025-01-20 05:13:20|111547.6|111497.6|111553.2|111503.2|111554.2|111504.2|111547.6|111497.6|10
1737350010000|2025-01-20 05:13:30|111554.6|111504.6|111552.4|111502.4|111554.6|111504.6|111549.2|111499.2|19
1737350020000|2025-01-20 05:13:40|111550.9|111500.9|111549.6|111499.6|111552|111502|111546.5|111496.5|19
1737350030000|2025-01-20 05:13:50|111550.1|111500.1|111556.4|111506.4|111557|111507|111549.5|111499.5|8
1737350040000|2025-01-20 05:14:00|111555.8|111505.8|111552.3|111502.3|111555.8|111505.8|111547.9|111497.9|19
1737350050000|2025-01-20 05:14:10|111550.7|111500.7|111550|111500|111550.9|111500.9|111547.6|111497.6|5
1737350070000|2025-01-20 05:14:30|111549.8|111499.8|111552.4|111502.4|111557|111507|111549.8|111499.8|15
1737350080000|2025-01-20 05:14:40|111553.7|111503.7|111559.8|111509.8|111560.5|111510.5|111551.5|111501.5|14
1737350090000|2025-01-20 05:14:50|111560|111510|111560|111510|111560|111510|111560|111510|1
1737350100000|2025-01-20 05:15:00|111560.1|111510.1|111560.1|111510.1|111560.7|111510.7|111557|111507|4
1737350110000|2025-01-20 05:15:10|111557|111507|111561.8|111511.8|111567.1|111511.8|111557|111495.5|5
1737350120000|2025-01-20 05:15:20|111561.4|111511.4|111561.1|111511.1|111561.4|111511.4|111558.3|111508.3|4
1737350130000|2025-01-20 05:15:30|111560.9|111510.9|111560.9|111510.9|111560.9|111510.9|111560.9|111510.9|1
1737350140000|2025-01-20 05:15:40|111558|111508|111559.3|111509.3|111559.9|111509.9|111558|111508|4
1737350150000|2025-01-20 05:15:50|111559.2|111509.2|111559.2|111509.2|111559.2|111509.2|111559.2|111509.2|1
1737350160000|2025-01-20 05:16:00|111559.8|111509.8|111559.9|111509.9|111559.9|111509.9|111559.8|111509.8|2
1737350170000|2025-01-20 05:16:10|111561.4|111511.4|111568.7|111518.7|111576.9|111526.9|111561.4|111511.4|14
1737350180000|2025-01-20 05:16:20|111568.2|111518.2|111567.3|111517.3|111568.2|111518.2|111567.3|111517.3|3
1737350190000|2025-01-20 05:16:30|111567.6|111517.6|111567.7|111517.7|111568.8|111518.8|111567.6|111517.6|4
1737350200000|2025-01-20 05:16:40|111567.9|111517.9|111565.8|111515.8|111567.9|111517.9|111565.8|111515.8|3
1737350210000|2025-01-20 05:16:50|111566|111516|111566.4|111516.4|111567.5|111517.5|111564.2|111514.2|5
1737350230000|2025-01-20 05:17:10|111566.2|111516.2|111565|111515|111566.2|111516.2|111565|111515|3
1737350240000|2025-01-20 05:17:20|111567.1|111517.1|111572.1|111522.1|111574.3|111524.3|111567.1|111517.1|6
1737350250000|2025-01-20 05:17:30|111573.1|111523.1|111572.5|111522.5|111573.1|111523.1|111572.3|111522.3|3
1737350260000|2025-01-20 05:17:40|111572.4|111522.4|111572.2|111522.2|111578.5|111528.5|111571|111521|8
1737350270000|2025-01-20 05:17:50|111572.1|111522.1|111572.1|111522.1|111572.1|111522.1|111572.1|111522.1|1
1737350280000|2025-01-20 05:18:00|111572.2|111522.2|111572.1|111522.1|111589.1|111539.1|111569|111519|23
1737350290000|2025-01-20 05:18:10|111573.6|111523.6|111568|111518|111575|111525|111564.1|111514.1|13
1737350300000|2025-01-20 05:18:20|111566.5|111516.5|111563.9|111513.9|111566.5|111516.5|111561.7|111511.7|5
1737350310000|2025-01-20 05:18:30|111564.2|111514.2|111566.5|111516.5|111567.7|111517.7|111562.6|111512.6|5
1737350320000|2025-01-20 05:18:40|111566.3|111516.3|111566.3|111516.3|111566.3|111516.3|111566.3|111516.3|1
1737350340000|2025-01-20 05:19:00|111568.6|111518.6|111564.9|111514.9|111569.2|111519.2|111564|111514|8
1737350350000|2025-01-20 05:19:10|111567.6|111517.6|111569.3|111519.3|111577.5|111527.5|111567.6|111517.6|8
1737350360000|2025-01-20 05:19:20|111566.8|111516.8|111567.2|111517.2|111567.9|111517.9|111566.8|111516.8|3
1737350370000|2025-01-20 05:19:30|111567.7|111517.7|111570.9|111520.9|111570.9|111520.9|111567.7|111517.7|5
1737350390000|2025-01-20 05:19:50|111571|111521|111569.7|111519.7|111573.4|111523.4|111569|111519|10
1737350400000|2025-01-20 05:20:00|111569.3|111519.3|111568.6|111518.6|111569.9|111519.9|111568.6|111518.6|5
1737350410000|2025-01-20 05:20:10|111571|111521|111568.4|111518.4|111588.8|111524.7|111567.5|111517.5|17
1737350420000|2025-01-20 05:20:20|111568.1|111518.1|111568.1|111518.1|111568.1|111518.1|111568.1|111518.1|1
1737350440000|2025-01-20 05:20:40|111564.6|111514.6|111569.1|111519.1|111571.1|111521.1|111563.3|111513.3|14
1737350450000|2025-01-20 05:20:50|111567.8|111517.8|111570.7|111520.7|111574|111524|111567.8|111517.8|9
1737350460000|2025-01-20 05:21:00|111569.3|111519.3|111566.5|111516.5|111569.3|111519.3|111566.5|111516.5|4
1737350470000|2025-01-20 05:21:10|111564.9|111514.9|111562.7|111512.7|111566.5|111516.5|111562.7|111512.7|4
1737350480000|2025-01-20 05:21:20|111563.7|111513.7|111565.1|111515.1|111565.1|111515.1|111560.9|111510.9|6
1737350490000|2025-01-20 05:21:30|111564.4|111514.4|111565.1|111515.1|111565.1|111515.1|111564.4|111514.4|2
1737350500000|2025-01-20 05:21:40|111565|111515|111568|111518|111574.1|111518|111565|111499.5|4
1737350510000|2025-01-20 05:21:50|111563|111513|111564.1|111514.1|111565.8|111515.8|111562.4|111512.4|10
1737350520000|2025-01-20 05:22:00|111562.8|111512.8|111563.7|111513.7|111566|111516|111561.3|111511.3|7
1737350530000|2025-01-20 05:22:10|111561.7|111511.7|111561.5|111511.5|111565.4|111515.4|111561.5|111511.5|6
1737350540000|2025-01-20 05:22:20|111561.2|111511.2|111560.9|111510.9|111562.9|111512.9|111558.5|111508.5|12
1737350550000|2025-01-20 05:22:30|111560.7|111510.7|111561.8|111511.8|111561.8|111511.8|111558.6|111508.6|4
1737350560000|2025-01-20 05:22:40|111560|111510|111561.6|111511.6|111561.6|111511.6|111560|111510|3
1737350580000|2025-01-20 05:23:00|111560|111510|111561.2|111511.2|111561.2|111511.2|111560|111510|2
1737350590000|2025-01-20 05:23:10|111559.9|111509.9|111560.8|111510.8|111573.6|111523.6|111559.9|111509.9|13
1737350600000|2025-01-20 05:23:20|111559.3|111509.3|111557.5|111507.5|111559.3|111509.3|111555.9|111505.9|8
1737350610000|2025-01-20 05:23:30|111559.1|111509.1|111559.2|111509.2|111559.2|111509.2|111559.1|111509.1|2
1737350620000|2025-01-20 05:23:40|111559|111509|111559|111509|111559|111509|111559|111509|1
1737350630000|2025-01-20 05:23:50|111559.9|111509.9|111559.9|111509.9|111559.9|111509.9|111559.9|111509.9|1
1737350640000|2025-01-20 05:24:00|111566.9|111492.5|111566.7|111493.1|111566.9|111493.1|111566.7|111492.5|2
1737350650000|2025-01-20 05:24:10|111566.4|111492.3|111556.4|111506.4|111566.4|111506.4|111556.4|111492.3|2
1737350660000|2025-01-20 05:24:20|111556.7|111506.7|111556.7|111506.7|111556.7|111506.7|111556.7|111506.7|1
1737350680000|2025-01-20 05:24:40|111559|111509|111560.1|111510.1|111560.1|111510.1|111559|111509|2
1737350690000|2025-01-20 05:24:50|111560.4|111510.4|111561.5|111511.5|111561.5|111511.5|111560.4|111510.4|3
1737350700000|2025-01-20 05:25:00|111560.1|111510.1|111562.7|111512.7|111562.7|111512.7|111560.1|111510.1|2
1737350710000|2025-01-20 05:25:10|111561.4|111511.4|111560.7|111510.7|111561.4|111511.4|111558.5|111508.5|5
1737350720000|2025-01-20 05:25:20|111560.1|111510.1|111560|111510|111560.1|111510.1|111560|111510|2
1737350730000|2025-01-20 05:25:30|111558|111508|111561|111511|111561|111511|111558|111508|3
1737350740000|2025-01-20 05:25:40|111562|111512|111561|111511|111562|111512|111561|111511|2
1737350750000|2025-01-20 05:25:50|111567.8|111496.2|111561.9|111511.9|111567.8|111511.9|111561.7|111496.2|3
1737350760000|2025-01-20 05:26:00|111573.4|111503.3|111561|111511|111573.4|111512.2|111561|111503.3|4
1737350770000|2025-01-20 05:26:10|111561.2|111511.2|111561.8|111511.8|111562.7|111512.7|111558.9|111508.9|10
1737350800000|2025-01-20 05:26:40|111562|111512|111579.6|111500.6|111579.6|111512|111562|111500.6|2
1737350810000|2025-01-20 05:26:50|111578.3|111499.3|111562.6|111512.6|111578.3|111512.6|111561.6|111499.3|3
1737350820000|2025-01-20 05:27:00|111562.7|111512.7|111563.7|111513.7|111571.9|111513.7|111562.7|111498.7|3
1737350830000|2025-01-20 05:27:10|111563|111513|111560.1|111510.1|111563|111513|111557.8|111507.8|7
1737350840000|2025-01-20 05:27:20|111560.4|111510.4|111561.8|111511.8|111561.8|111511.8|111560.4|111510.4|2
1737350850000|2025-01-20 05:27:30|111562|111512|111562.4|111512.4|111562.4|111512.4|111560.1|111510.1|3
1737350860000|2025-01-20 05:27:40|111562.7|111512.7|111572.6|111522.6|111574.5|111524.5|111562.7|111512.7|18
1737350870000|2025-01-20 05:27:50|111571.6|111521.6|111571.5|111521.5|111572.2|111522.2|111569.6|111519.6|5
1737350880000|2025-01-20 05:28:00|111571.4|111521.4|111576.4|111526.4|111577.9|111527.9|111571.4|111521.4|15
1737350890000|2025-01-20 05:28:10|111576.5|111526.5|111576.7|111526.7|111581.7|111531.7|111576.5|111526.5|3
1737350900000|2025-01-20 05:28:20|111576.9|111526.9|111573.1|111523.1|111576.9|111526.9|111573.1|111523.1|5
1737350910000|2025-01-20 05:28:30|111573.2|111523.2|111573.2|111523.2|111573.2|111523.2|111573.2|111523.2|1
1737350920000|2025-01-20 05:28:40|111569|111519|111572.3|111522.3|111572.3|111522.3|111569|111519|3
1737350940000|2025-01-20 05:29:00|111571|111521|111570.1|111520.1|111571|111521|111566.5|111516.5|8
1737350950000|2025-01-20 05:29:10|111571|111521|111571|111521|111571|111521|111571|111521|1
1737350960000|2025-01-20 05:29:20|111572.7|111522.7|111571.7|111521.7|111572.7|111522.7|111569.2|111519.2|7
1737350970000|2025-01-20 05:29:30|111572|111522|111572|111522|111573.8|111523.8|111569.1|111519.1|8
1737350980000|2025-01-20 05:29:40|111570.7|111520.7|111567.3|111517.3|111588.4|111524.3|111567.3|111517.3|7
1737350990000|2025-01-20 05:29:50|111567.9|111517.9|111569.3|111519.3|111569.3|111519.3|111567.9|111517.9|2
1737351000000|2025-01-20 05:30:00|111567.5|111517.5|111571.4|111521.4|111576.2|111526.2|111567.5|111517.5|14
1737351010000|2025-01-20 05:30:10|111575.1|111525.1|111576.1|111526.1|111590.9|111527.7|111572.5|111513.7|12
1737351020000|2025-01-20 05:30:20|111575.9|111525.9|111575.9|111525.9|111575.9|111525.9|111575.9|111525.9|1
1737351030000|2025-01-20 05:30:30|111576|111526|111576|111526|111576|111526|111576|111526|1
1737351040000|2025-01-20 05:30:40|111577.8|111527.8|111578.3|111528.3|111591.9|111528.9|111577.8|111519.3|5
1737351050000|2025-01-20 05:30:50|111591.1|111518.1|111578|111528|111591.1|111528|111578|111518.1|2
1737351060000|2025-01-20 05:31:00|111578.5|111528.5|111585.4|111535.4|111589.7|111539.7|111578.5|111528.5|11
1737351070000|2025-01-20 05:31:10|111586.2|111536.2|111570.5|111520.5|111593|111536.6|111570.5|111520.5|10
1737351080000|2025-01-20 05:31:20|111574.1|111524.1|111579.8|111529.8|111586.7|111530.5|111571.4|111513.1|14
1737351090000|2025-01-20 05:31:30|111580.1|111530.1|111576.3|111526.3|111580.7|111530.1|111572.4|111510.2|16
1737351100000|2025-01-20 05:31:40|111577.3|111527.3|111577.3|111527.3|111577.3|111527.3|111577.3|111527.3|1
1737351110000|2025-01-20 05:31:50|111577.2|111527.2|111572.3|111522.3|111577.2|111527.2|111571|111521|4
1737351120000|2025-01-20 05:32:00|111571.8|111521.8|111571.8|111521.8|111571.8|111521.8|111571.8|111521.8|1
1737351130000|2025-01-20 05:32:10|111572.4|111522.4|111572.4|111522.4|111572.4|111522.4|111572.4|111522.4|1
1737351140000|2025-01-20 05:32:20|111573.6|111523.6|111573.7|111523.7|111573.7|111523.7|111573.6|111523.6|2
1737351150000|2025-01-20 05:32:30|111570.3|111520.3|111573.5|111523.5|111573.5|111523.5|111570.3|111520.3|4
1737351160000|2025-01-20 05:32:40|111574.1|111524.1|111575.1|111525.1|111575.3|111525.3|111572.3|111522.3|5
1737351180000|2025-01-20 05:33:00|111573.1|111523.1|111572.7|111522.7|111573.1|111523.1|111571.2|111521.2|6
1737351190000|2025-01-20 05:33:10|111573.9|111523.9|111572.8|111522.8|111574.2|111524.2|111569.5|111519.5|7
1737351200000|2025-01-20 05:33:20|111573|111523|111573|111523|111573|111523|111573|111523|1
1737351210000|2025-01-20 05:33:30|111572.9|111522.9|111571.5|111521.5|111572.9|111522.9|111571.1|111521.1|4
1737351220000|2025-01-20 05:33:40|111571.7|111521.7|111571.7|111521.7|111571.7|111521.7|111571.7|111521.7|1
1737351240000|2025-01-20 05:34:00|111571.3|111521.3|111569.2|111519.2|111571.3|111521.3|111569.2|111519.2|3
1737351250000|2025-01-20 05:34:10|111566.2|111516.2|111566.1|111516.1|111567.1|111517.1|111559.6|111509.6|9
1737351260000|2025-01-20 05:34:20|111566.3|111516.3|111565.7|111515.7|111566.3|111516.3|111565.7|111515.7|2
1737351270000|2025-01-20 05:34:30|111565.6|111515.6|111565.4|111515.4|111566.5|111516.5|111564.4|111514.4|4
1737351280000|2025-01-20 05:34:40|111565.8|111515.8|111565.5|111515.5|111565.8|111515.8|111565.5|111515.5|2
1737351290000|2025-01-20 05:34:50|111567.2|111517.2|111566.5|111516.5|111568.5|111518.5|111565.2|111515.2|5
1737351300000|2025-01-20 05:35:00|111566.4|111516.4|111566.2|111516.2|111570.8|111520.8|111561.5|111511.5|14
1737351310000|2025-01-20 05:35:10|111566|111516|111566|111516|111566|111516|111566|111516|1
1737351320000|2025-01-20 05:35:20|111566.6|111516.6|111566.5|111516.5|111568.2|111518.2|111564.6|111514.6|7
1737351330000|2025-01-20 05:35:30|111565.5|111515.5|111570.1|111520.1|111570.4|111520.4|111564.6|111514.6|6
1737351340000|2025-01-20 05:35:40|111571.5|111521.5|111569.1|111519.1|111571.5|111521.5|111569.1|111519.1|2
1737351350000|2025-01-20 05:35:50|111569.2|111519.2|111568.6|111518.6|111570.7|111520.7|111567.6|111517.6|8
1737351360000|2025-01-20 05:36:00|111568.3|111518.3|111568.3|111518.3|111568.3|111518.3|111568.3|111518.3|1
1737351370000|2025-01-20 05:36:10|111568|111518|111568|111518|111568|111518|111568|111518|1
1737351380000|2025-01-20 05:36:20|111566.6|111516.6|111562.6|111512.6|111566.6|111516.6|111562.6|111512.6|3
1737351390000|2025-01-20 05:36:30|111562.8|111512.8|111563|111513|111565.3|111515.3|111562.1|111512.1|8
1737351410000|2025-01-20 05:36:50|111564|111514|111570|111520|111572.4|111522.4|111564|111514|15
1737351420000|2025-01-20 05:37:00|111570.8|111520.8|111574.9|111524.9|111574.9|111524.9|111570.8|111520.8|4
1737351430000|2025-01-20 05:37:10|111574.3|111524.3|111565.1|111515.1|111574.3|111524.3|111565.1|111515.1|9
1737351440000|2025-01-20 05:37:20|111568.2|111518.2|111567.7|111517.7|111568.3|111518.3|111567.7|111517.7|3
1737351450000|2025-01-20 05:37:30|111567.6|111517.6|111567.6|111517.6|111567.6|111517.6|111567.6|111517.6|1
1737351460000|2025-01-20 05:37:40|111569.8|111519.8|111559.4|111509.4|111569.8|111519.8|111555.9|111505.9|11
1737351470000|2025-01-20 05:37:50|111557.9|111507.9|111557.7|111507.7|111562.3|111512.3|111555.5|111505.5|20
1737351480000|2025-01-20 05:38:00|111554.4|111504.4|111550.5|111500.5|111555.4|111505.4|111548.1|111498.1|11
1737351490000|2025-01-20 05:38:10|111549.6|111499.6|111553.1|111503.1|111553.3|111503.3|111549.6|111499.6|5
1737351500000|2025-01-20 05:38:20|111550.1|111500.1|111553.7|111503.7|111555.9|111505.9|111547.6|111497.6|11
1737351510000|2025-01-20 05:38:30|111552.9|111502.9|111552.9|111502.9|111552.9|111502.9|111552.9|111502.9|1
1737351520000|2025-01-20 05:38:40|111552.6|111502.6|111552.6|111502.6|111552.6|111502.6|111552.6|111502.6|1
1737351530000|2025-01-20 05:38:50|111553.6|111503.6|111553.6|111503.6|111553.6|111503.6|111553.6|111503.6|1
1737351540000|2025-01-20 05:39:00|111555.6|111505.6|111555.7|111505.7|111555.7|111505.7|111555.1|111505.1|3
1737351570000|2025-01-20 05:39:30|111555.8|111505.8|111567|111492.6|111567|111506.6|111555.8|111492.6|3
1737351580000|2025-01-20 05:39:40|111551.2|111501.2|111555.7|111505.7|111555.7|111505.7|111551.2|111501.2|4
1737351590000|2025-01-20 05:39:50|111559.1|111509.1|111557.3|111507.3|111559.4|111509.4|111557.3|111507.3|3
1737351600000|2025-01-20 05:40:00|111557.1|111507.1|111557.5|111507.5|111558.1|111508.1|111557.1|111507.1|3
1737351620000|2025-01-20 05:40:20|111555.6|111505.6|111555.3|111505.3|111557.6|111507.6|111555.3|111505.3|6
1737351630000|2025-01-20 05:40:30|111555.2|111505.2|111555.8|111505.8|111555.8|111505.8|111555.2|111505.2|2
1737351640000|2025-01-20 05:40:40|111557|111507|111557|111507|111557|111507|111557|111507|1
1737351650000|2025-01-20 05:40:50|111557.1|111507.1|111557.7|111507.7|111557.7|111507.7|111556.1|111506.1|3
1737351660000|2025-01-20 05:41:00|111557.1|111507.1|111549.8|111499.8|111557.1|111507.1|111549.2|111499.2|9
1737351670000|2025-01-20 05:41:10|111560.1|111484.9|111548.7|111498.7|111565.3|111500.3|111546.1|111484.9|14
1737351680000|2025-01-20 05:41:20|111564.3|111489.2|111548.9|111498.9|111564.3|111499|111548.9|111489.2|3
1737351690000|2025-01-20 05:41:30|111549.7|111499.7|111544.5|111494.5|111552.8|111499.7|111542.2|111475.5|11
1737351700000|2025-01-20 05:41:40|111544|111494|111530.1|111480.1|111550.2|111494|111529.1|111473.2|16
1737351710000|2025-01-20 05:41:50|111543.9|111471.1|111530.3|111480.3|111543.9|111480.3|111529.3|111471.1|3
1737351720000|2025-01-20 05:42:00|111530.5|111480.5|111533.8|111483.8|111541.6|111486.5|111530.5|111468.3|19
1737351730000|2025-01-20 05:42:10|111534.2|111484.2|111534.2|111484.2|111534.2|111484.2|111534.2|111484.2|1
1737351740000|2025-01-20 05:42:20|111536.7|111486.7|111540.9|111490.9|111542.2|111492.2|111536.7|111486.7|7
1737351750000|2025-01-20 05:42:30|111542.4|111492.4|111542.4|111492.4|111542.4|111492.4|111542.4|111492.4|1
1737351760000|2025-01-20 05:42:40|111542.5|111492.5|111541.6|111491.6|111544.6|111494.6|111538.4|111488.4|9
1737351770000|2025-01-20 05:42:50|111542.7|111492.7|111539.6|111489.6|111542.7|111492.7|111539.6|111489.6|4
1737351780000|2025-01-20 05:43:00|111539|111489|111535.7|111485.7|111539|111489|111535.7|111485.7|6
1737351790000|2025-01-20 05:43:10|111535.4|111485.4|111535.4|111485.4|111535.4|111485.4|111535.4|111485.4|1
1737351800000|2025-01-20 05:43:20|111536|111486|111535.2|111485.2|111537.4|111487.4|111535.2|111485.2|3
1737351810000|2025-01-20 05:43:30|111533.2|111483.2|111529.9|111479.9|111533.2|111483.2|111529.9|111479.9|4
1737351820000|2025-01-20 05:43:40|111529.8|111479.8|111529.8|111479.8|111529.8|111479.8|111529.8|111479.8|1
1737351830000|2025-01-20 05:43:50|111530.2|111480.2|111530.2|111480.2|111530.2|111480.2|111530.2|111480.2|1
1737351840000|2025-01-20 05:44:00|111532.6|111482.6|111531.6|111481.6|111540.1|111482.6|111530.4|111466.2|6
1737351850000|2025-01-20 05:44:10|111530.6|111480.6|111530|111480|111530.6|111480.6|111530|111480|2
1737351860000|2025-01-20 05:44:20|111528.7|111478.7|111528.7|111478.7|111528.7|111478.7|111526.4|111476.4|4
1737351880000|2025-01-20 05:44:40|111527.5|111477.5|111528.4|111478.4|111528.4|111478.4|111524.8|111474.8|5
1737351890000|2025-01-20 05:44:50|111529.4|111479.4|111532|111482|111532|111482|111529.4|111479.4|4
1737351900000|2025-01-20 05:45:00|111533.9|111483.9|111534.7|111484.7|111536.4|111486.4|111530.6|111480.6|5
1737351910000|2025-01-20 05:45:10|111534.5|111484.5|111534.5|111484.5|111534.5|111484.5|111534.5|111484.5|1
1737351920000|2025-01-20 05:45:20|111534.6|111484.6|111534.6|111484.6|111534.6|111484.6|111534.6|111484.6|1
1737351930000|2025-01-20 05:45:30|111534.7|111484.7|111535.4|111485.4|111535.4|111485.4|111534.7|111484.7|2
1737351950000|2025-01-20 05:45:50|111537|111487|111535.5|111485.5|111540|111490|111532.7|111482.7|17
1737351960000|2025-01-20 05:46:00|111536.5|111486.5|111536.5|111486.5|111536.5|111486.5|111536.5|111486.5|1
1737351970000|2025-01-20 05:46:10|111537.1|111487.1|111537.4|111487.4|111537.4|111487.4|111534.3|111484.3|5
1737351980000|2025-01-20 05:46:20|111532.9|111482.9|111538.5|111488.5|111539.7|111489.7|111532.9|111482.9|8
1737351990000|2025-01-20 05:46:30|111539.8|111489.8|111544.1|111494.1|111547.7|111497.7|111539|111489|21
1737352000000|2025-01-20 05:46:40|111543.8|111493.8|111546.1|111496.1|111547.8|111497.8|111542.8|111492.8|14
1737352010000|2025-01-20 05:46:50|111545.1|111495.1|111545.1|111495.1|111545.1|111495.1|111545.1|111495.1|1
1737352020000|2025-01-20 05:47:00|111544.9|111494.9|111552.6|111502.6|111555.7|111505.7|111544.3|111494.3|11
1737352030000|2025-01-20 05:47:10|111553.9|111503.9|111552.9|111502.9|111553.9|111503.9|111552.9|111502.9|2
1737352040000|2025-01-20 05:47:20|111553.2|111503.2|111553.2|111503.2|111553.2|111503.2|111553.2|111503.2|1
1737352060000|2025-01-20 05:47:40|111551|111501|111543.2|111493.2|111551|111501|111540.4|111490.4|7
1737352070000|2025-01-20 05:47:50|111543|111493|111541.7|111491.7|111543|111493|111541.7|111491.7|2
1737352080000|2025-01-20 05:48:00|111540.7|111490.7|111537.7|111487.7|111546.9|111496.9|111537.7|111487.7|13
1737352100000|2025-01-20 05:48:20|111538.7|111488.7|111539.4|111489.4|111539.8|111489.8|111537.8|111487.8|5
1737352110000|2025-01-20 05:48:30|111539.3|111489.3|111531.2|111481.2|111541.2|111491.2|111531.2|111481.2|14
1737352130000|2025-01-20 05:48:50|111532.6|111482.6|111534|111484|111534|111484|111532.6|111482.6|3
1737352140000|2025-01-20 05:49:00|111533.9|111483.9|111533.1|111483.1|111533.9|111483.9|111533.1|111483.1|2
1737352150000|2025-01-20 05:49:10|111531.1|111481.1|111533.1|111483.1|111533.3|111483.3|111531.1|111481.1|3
1737352160000|2025-01-20 05:49:20|111533.6|111483.6|111533.7|111483.7|111533.7|111483.7|111533.6|111483.6|2
1737352170000|2025-01-20 05:49:30|111533.6|111483.6|111533.6|111483.6|111533.6|111483.6|111533.6|111483.6|1
1737352180000|2025-01-20 05:49:40|111547.9|111467.2|111534.6|111484.6|111547.9|111485.4|111534.6|111467.2|4
1737352190000|2025-01-20 05:49:50|111534|111484|111534|111484|111534|111484|111534|111484|1
1737352200000|2025-01-20 05:50:00|111536.5|111486.5|111533.9|111483.9|111538.2|111488.2|111530.8|111480.8|7
1737352210000|2025-01-20 05:50:10|111531.6|111481.6|111534.3|111484.3|111534.3|111484.3|111531.6|111481.6|2
1737352220000|2025-01-20 05:50:20|111534.5|111484.5|111534.5|111484.5|111534.5|111484.5|111534.5|111484.5|1
1737352230000|2025-01-20 05:50:30|111534.1|111484.1|111538.1|111488.1|111541|111491|111532.8|111482.8|16
1737352240000|2025-01-20 05:50:40|111534.8|111484.8|111537.3|111487.3|111538.9|111488.9|111534.8|111484.8|6
1737352250000|2025-01-20 05:50:50|111539.7|111489.7|111540.3|111490.3|111542.3|111492.3|111539.4|111489.4|7
1737352260000|2025-01-20 05:51:00|111541.6|111491.6|111541.6|111491.6|111541.6|111491.6|111541.6|111491.6|1
1737352270000|2025-01-20 05:51:10|111543.6|111493.6|111537.6|111487.6|111543.6|111493.6|111537.6|111487.6|8
1737352290000|2025-01-20 05:51:30|111537.8|111487.8|111537.8|111487.8|111537.8|111487.8|111537.8|111487.8|1
1737352300000|2025-01-20 05:51:40|111538.4|111488.4|111542.2|111492.2|111545.1|111495.1|111538.4|111488.4|7
1737352310000|2025-01-20 05:51:50|111541.9|111491.9|111543|111493|111546.1|111496.1|111538.8|111488.8|7
1737352320000|2025-01-20 05:52:00|111544|111494|111542.9|111492.9|111555.6|111496.9|111540.9|111481.5|12
1737352330000|2025-01-20 05:52:10|111547.2|111497.2|111543.3|111493.3|111547.2|111497.2|111543.3|111493.3|5
1737352350000|2025-01-20 05:52:30|111546.7|111496.7|111540.3|111490.3|111546.7|111496.7|111540.3|111490.3|7
1737352360000|2025-01-20 05:52:40|111540.9|111490.9|111543.1|111493.1|111545.4|111495.4|111540.9|111490.9|4
1737352370000|2025-01-20 05:52:50|111543.7|111493.7|111542.8|111492.8|111543.7|111493.7|111542.4|111492.4|4
1737352380000|2025-01-20 05:53:00|111541.8|111491.8|111541.4|111491.4|111542.8|111492.8|111541.4|111491.4|6
1737352390000|2025-01-20 05:53:10|111537.5|111487.5|111539.9|111489.9|111539.9|111489.9|111537.5|111487.5|4
1737352400000|2025-01-20 05:53:20|111541.9|111491.9|111541.8|111491.8|111541.9|111491.9|111541.8|111491.8|2
1737352410000|2025-01-20 05:53:30|111542.6|111492.6|111559.2|111509.2|111559.8|111509.8|111542.6|111492.6|17
1737352420000|2025-01-20 05:53:40|111560.6|111510.6|111566.5|111516.5|111567.9|111517.9|111560.6|111510.6|15
1737352430000|2025-01-20 05:53:50|111567|111517|111566.6|111516.6|111567|111517|111566.6|111516.6|2
1737352440000|2025-01-20 05:54:00|111566.4|111516.4|111563.1|111513.1|111567.6|111517.6|111563.1|111513.1|6
1737352450000|2025-01-20 05:54:10|111561.8|111511.8|111561.8|111511.8|111561.8|111511.8|111561.8|111511.8|1
1737352460000|2025-01-20 05:54:20|111561.7|111511.7|111562.3|111512.3|111562.3|111512.3|111561.7|111511.7|2
1737352470000|2025-01-20 05:54:30|111562.7|111512.7|111562.7|111512.7|111562.7|111512.7|111562.7|111512.7|1
1737352480000|2025-01-20 05:54:40|111562.6|111512.6|111565.5|111515.5|111565.5|111515.5|111562.6|111512.6|3
1737352490000|2025-01-20 05:54:50|111566|111516|111566|111516|111566|111516|111566|111516|1
1737352500000|2025-01-20 05:55:00|111565.9|111515.9|111559.7|111509.7|111565.9|111515.9|111557.8|111507.8|4
1737352510000|2025-01-20 05:55:10|111556.3|111506.3|111559.4|111509.4|111563.6|111513.6|111556.3|111506.3|8
1737352530000|2025-01-20 05:55:30|111562.1|111512.1|111560.6|111510.6|111563.2|111513.2|111560|111510|6
1737352540000|2025-01-20 05:55:40|111562.1|111512.1|111563.2|111513.2|111563.2|111513.2|111562.1|111512.1|3
1737352550000|2025-01-20 05:55:50|111564.2|111514.2|111564.2|111514.2|111564.2|111514.2|111564.2|111514.2|1
1737352560000|2025-01-20 05:56:00|111565.6|111515.6|111567.4|111517.4|111575.4|111525.4|111565.6|111515.6|4
1737352580000|2025-01-20 05:56:20|111568.2|111518.2|111586|111536|111588.5|111538.5|111568.2|111518.2|47
1737352590000|2025-01-20 05:56:30|111585|111535|111588.5|111538.5|111591.6|111541.6|111585|111535|9
1737352600000|2025-01-20 05:56:40|111590.3|111540.3|111592.4|111542.4|111600.3|111550.3|111590.3|111540.3|12
1737352610000|2025-01-20 05:56:50|111591.8|111541.8|111589.4|111539.4|111592|111542|111588.4|111538.4|11
1737352620000|2025-01-20 05:57:00|111595.9|111545.9|111590.7|111540.7|111595.9|111545.9|111589.8|111539.8|5
1737352630000|2025-01-20 05:57:10|111589.6|111539.6|111585.6|111535.6|111591.8|111541.8|111580.6|111530.6|18
1737352640000|2025-01-20 05:57:20|111583.4|111533.4|111580.3|111530.3|111585.1|111535.1|111575.4|111525.4|21
1737352650000|2025-01-20 05:57:30|111586.5|111536.5|111594.4|111544.4|111595.1|111545.1|111584.7|111534.7|26
1737352660000|2025-01-20 05:57:40|111592.8|111542.8|111592.9|111542.9|111593.9|111543.9|111592.8|111542.8|4
1737352670000|2025-01-20 05:57:50|111594.3|111544.3|111594.4|111544.4|111610.5|111560.5|111592.5|111542.5|18
1737352680000|2025-01-20 05:58:00|111592.2|111542.2|111593.6|111543.6|111597.3|111547.3|111592.2|111542.2|4
1737352690000|2025-01-20 05:58:10|111593.5|111543.5|111592.7|111542.7|111593.5|111543.5|111592.7|111542.7|2
1737352700000|2025-01-20 05:58:20|111593.3|111543.3|111591.6|111541.6|111593.3|111543.3|111589.5|111539.5|8
1737352710000|2025-01-20 05:58:30|111591.4|111541.4|111595.5|111545.5|111596.1|111546.1|111591.4|111541.4|11
1737352720000|2025-01-20 05:58:40|111597.9|111547.9|111593.3|111543.3|111597.9|111547.9|111591.9|111541.9|7
1737352730000|2025-01-20 05:58:50|111592.8|111542.8|111594.5|111544.5|111594.5|111544.5|111592.8|111542.8|3
1737352740000|2025-01-20 05:59:00|111593.5|111543.5|111594.5|111544.5|111594.5|111544.5|111593.5|111543.5|3
1737352750000|2025-01-20 05:59:10|111595.7|111545.7|111592.2|111542.2|111595.7|111545.7|111592.2|111542.2|4
1737352760000|2025-01-20 05:59:20|111593.2|111543.2|111593|111543|111595|111545|111593|111543|3
1737352770000|2025-01-20 05:59:30|111600.4|111529.9|111593.2|111543.2|111600.4|111543.2|111592.8|111529.9|4
1737352780000|2025-01-20 05:59:40|111592.7|111542.7|111589.2|111539.2|111594.5|111544.5|111589.2|111539.2|5
1737352790000|2025-01-20 05:59:50|111589.4|111539.4|111589|111539|111589.7|111539.7|111586.6|111536.6|4
1737352800000|2025-01-20 06:00:00|111583.1|111533.1|111585.2|111535.2|111585.2|111535.2|111582.6|111532.6|8
1737352810000|2025-01-20 06:00:10|111585.3|111535.3|111599.6|111549.6|111599.6|111549.6|111585.3|111535.3|17
1737352820000|2025-01-20 06:00:20|111598.8|111548.8|111604.3|111554.3|111608.1|111558.1|111598.2|111548.2|22
1737352830000|2025-01-20 06:00:30|111603.5|111553.5|111603.5|111553.5|111614.9|111556.3|111601.5|111543.7|17
1737352840000|2025-01-20 06:00:40|111607.4|111557.4|111611|111561|111624.3|111563.5|111607.2|111552.8|17
1737352850000|2025-01-20 06:00:50|111613.2|111563.2|111604.4|111554.4|111619.9|111569.9|111604.4|111554.4|13
1737352860000|2025-01-20 06:01:00|111606.7|111556.7|111607.7|111557.7|111620.7|111559.9|111606.7|111550.2|7
1737352870000|2025-01-20 06:01:10|111607.8|111557.8|111595.8|111545.8|111615.1|111558|111595.8|111544.8|9
1737352880000|2025-01-20 06:01:20|111596.8|111546.8|111598.5|111548.5|111603.4|111549.6|111596.2|111532.4|10
1737352890000|2025-01-20 06:01:30|111599.7|111549.7|111602.3|111552.3|111603.1|111553.1|111599.7|111549.7|6
1737352900000|2025-01-20 06:01:40|111601.5|111551.5|111596.1|111546.1|111601.5|111551.5|111593.8|111543.8|9
1737352910000|2025-01-20 06:01:50|111595.1|111545.1|111592.8|111542.8|111596.3|111546.3|111591.6|111541.6|8
1737352920000|2025-01-20 06:02:00|111591.8|111541.8|111591.3|111541.3|111592|111542|111589.1|111539.1|6
1737352930000|2025-01-20 06:02:10|111592.4|111542.4|111595.8|111545.8|111599.7|111549.7|111592.4|111542.4|7
1737352940000|2025-01-20 06:02:20|111600.5|111550.5|111605.8|111555.8|111612.7|111562.7|111600.5|111550.5|17
1737352950000|2025-01-20 06:02:30|111602.6|111552.6|111601.8|111551.8|111609.8|111553.4|111601.8|111539.6|8
1737352960000|2025-01-20 06:02:40|111615.7|111544.4|111611.6|111561.6|111615.7|111565.2|111600.9|111544.4|10
1737352970000|2025-01-20 06:02:50|111613.6|111563.6|111624.3|111574.3|111628.3|111578.3|111613.6|111563.6|18
1737352980000|2025-01-20 06:03:00|111625.1|111575.1|111628.6|111578.6|111644.3|111582.6|111625.1|111574|14
1737352990000|2025-01-20 06:03:10|111628.4|111578.4|111624.3|111574.3|111628.4|111578.4|111621.5|111571.5|14
1737353000000|2025-01-20 06:03:20|111623.6|111573.6|111623.3|111573.3|111623.6|111573.6|111621.1|111571.1|3
1737353010000|2025-01-20 06:03:30|111623.2|111573.2|111623.2|111573.2|111637.3|111573.2|111623.2|111566.5|3
1737353020000|2025-01-20 06:03:40|111622.7|111572.7|111615.2|111565.2|111622.7|111572.7|111613.4|111563.4|9
1737353030000|2025-01-20 06:03:50|111616.5|111566.5|111619.8|111569.8|111621.9|111571.9|111616.5|111566.5|6
1737353040000|2025-01-20 06:04:00|111619.1|111569.1|111626.6|111576.6|111626.6|111576.6|111619.1|111569.1|6
1737353050000|2025-01-20 06:04:10|111626.5|111576.5|111638.4|111588.4|111641.3|111591.3|111626.5|111576.5|26
1737353060000|2025-01-20 06:04:20|111640.5|111590.5|111629.7|111579.7|111642.5|111592.5|111629.7|111579.7|18
1737353070000|2025-01-20 06:04:30|111629.1|111579.1|111628.5|111578.5|111629.1|111579.1|111625.9|111575.9|5
1737353080000|2025-01-20 06:04:40|111628.4|111578.4|111632.4|111582.4|111635.7|111585.7|111628.4|111578.4|17
1737353090000|2025-01-20 06:04:50|111634.7|111584.7|111630.3|111580.3|111634.7|111584.7|111630.3|111580.3|4
1737353100000|2025-01-20 06:05:00|111631.2|111581.2|111627.4|111577.4|111633.6|111581.9|111626.7|111563.1|12
1737353110000|2025-01-20 06:05:10|111628.2|111578.2|111627.7|111577.7|111635.4|111579.2|111627.6|111564.2|7
1737353120000|2025-01-20 06:05:20|111627.4|111577.4|111631.3|111581.3|111632.1|111582.1|111625.7|111575.7|8
1737353130000|2025-01-20 06:05:30|111629.5|111579.5|111632.2|111582.2|111637.2|111585.1|111629.5|111566.5|8
1737353140000|2025-01-20 06:05:40|111634.1|111584.1|111640.1|111566.3|111645.6|111587.5|111631.1|111565.4|11
1737353150000|2025-01-20 06:05:50|111637.6|111565.4|111629.2|111579.2|111639|111579.2|111627.7|111565.4|8
1737353160000|2025-01-20 06:06:00|111630.9|111580.9|111630.8|111580.8|111649.8|111585.8|111630.8|111568.7|13
1737353170000|2025-01-20 06:06:10|111630.3|111580.3|111635.3|111585.3|111647.5|111588.5|111630.3|111567.2|22
1737353180000|2025-01-20 06:06:20|111635.1|111585.1|111624.5|111574.5|111635.1|111585.1|111624.5|111574.5|16
1737353190000|2025-01-20 06:06:30|111625.4|111575.4|111633.2|111583.2|111633.2|111583.2|111625.4|111575.4|12
1737353200000|2025-01-20 06:06:40|111631.2|111581.2|111628.3|111578.3|111632.8|111582.8|111628.3|111578.3|10
1737353210000|2025-01-20 06:06:50|111627.5|111577.5|111625.3|111575.3|111627.5|111577.5|111625.2|111575.2|6
1737353220000|2025-01-20 06:07:00|111625.9|111575.9|111623.1|111573.1|111628.5|111578.5|111621.4|111571.4|10
1737353230000|2025-01-20 06:07:10|111625.8|111575.8|111619.7|111569.7|111625.8|111575.8|111610.2|111560.2|20
1737353240000|2025-01-20 06:07:20|111620.6|111570.6|111620.6|111570.6|111621.6|111571.6|111618.9|111568.9|6
1737353250000|2025-01-20 06:07:30|111619.3|111569.3|111618.2|111568.2|111619.3|111569.3|111616.2|111566.2|5
1737353260000|2025-01-20 06:07:40|111618.4|111568.4|111617.8|111567.8|111619.4|111569.4|111617.3|111567.3|10
1737353270000|2025-01-20 06:07:50|111619.1|111569.1|111615.7|111565.7|111621.7|111571.7|111614.8|111564.8|10
1737353280000|2025-01-20 06:08:00|111615.4|111565.4|111620.6|111570.6|111621.4|111571.4|111613.5|111563.5|7
1737353290000|2025-01-20 06:08:10|111617.6|111567.6|111620.3|111570.3|111620.3|111570.3|111616.9|111566.9|6
1737353310000|2025-01-20 06:08:30|111617.2|111567.2|111610.2|111560.2|111618.4|111568.4|111610.2|111560.2|7
1737353320000|2025-01-20 06:08:40|111608|111558|111617.6|111567.6|111626.4|111568.5|111608|111550.7|18
1737353330000|2025-01-20 06:08:50|111616.3|111566.3|111615.8|111565.8|111623|111566.3|111615.8|111550.6|4
1737353340000|2025-01-20 06:09:00|111615.4|111565.4|111606.9|111556.9|111630.6|111565.7|111606.2|111556.2|18
1737353350000|2025-01-20 06:09:10|111604.7|111554.7|111606.5|111556.5|111607.6|111557.6|111604.7|111554.7|5
1737353360000|2025-01-20 06:09:20|111607.1|111557.1|111603.7|111553.7|111607.1|111557.1|111602.5|111552.5|8
1737353370000|2025-01-20 06:09:30|111602.3|111552.3|111604.5|111554.5|111604.5|111554.5|111602.1|111552.1|8
1737353380000|2025-01-20 06:09:40|111603.7|111553.7|111604.9|111554.9|111609.3|111559.3|111603.1|111553.1|10
1737353390000|2025-01-20 06:09:50|111603.1|111553.1|111605.5|111555.5|111605.5|111555.5|111603.1|111553.1|2
1737353400000|2025-01-20 06:10:00|111608.2|111558.2|111609.2|111559.2|111610.6|111560.6|111608.2|111558.2|6
1737353410000|2025-01-20 06:10:10|111608.7|111558.7|111611.3|111561.3|111612.8|111562.8|111604.8|111554.8|14
1737353420000|2025-01-20 06:10:20|111611.1|111561.1|111611.1|111561.1|111611.1|111561.1|111611.1|111561.1|1
1737353430000|2025-01-20 06:10:30|111611.9|111561.9|111614.7|111564.7|111616.5|111566.5|111611.9|111561.9|7
1737353440000|2025-01-20 06:10:40|111614.4|111564.4|111617.3|111567.3|111617.3|111567.3|111613.8|111563.8|11
1737353450000|2025-01-20 06:10:50|111615.5|111565.5|111606.1|111556.1|111616.1|111566.1|111602.1|111552.1|19
1737353460000|2025-01-20 06:11:00|111609.9|111559.9|111604.9|111554.9|111610.9|111560.9|111602.4|111552.4|12
1737353470000|2025-01-20 06:11:10|111604.6|111554.6|111600.1|111550.1|111604.6|111554.6|111600.1|111550.1|6
1737353490000|2025-01-20 06:11:30|111609.1|111536.8|111600.5|111550.5|111609.1|111550.5|111600.5|111536.8|2
1737353500000|2025-01-20 06:11:40|111600.3|111550.3|111600.2|111550.2|111601|111551|111597.5|111547.5|5
1737353510000|2025-01-20 06:11:50|111601|111551|111597.8|111547.8|111601|111551|111596.7|111546.7|7
1737353530000|2025-01-20 06:12:10|111597.7|111547.7|111595.5|111545.5|111597.7|111547.7|111595.5|111545.5|4
1737353540000|2025-01-20 06:12:20|111603.9|111532.6|111595.3|111545.3|111603.9|111545.5|111595.3|111532.6|3
1737353550000|2025-01-20 06:12:30|111594.9|111544.9|111597.6|111547.6|111598.6|111548.6|111594.9|111544.9|7
1737353560000|2025-01-20 06:12:40|111604.4|111534.3|111611.4|111561.4|111611.4|111561.4|111597|111534.3|13
1737353570000|2025-01-20 06:12:50|111612.8|111562.8|111616.6|111566.6|111618.4|111568.4|111612|111562|9
1737353580000|2025-01-20 06:13:00|111617.4|111567.4|111617|111567|111617.6|111567.6|111615.4|111565.4|4
1737353590000|2025-01-20 06:13:10|111616.7|111566.7|111616.4|111566.4|111616.7|111566.7|111616|111566|3
1737353600000|2025-01-20 06:13:20|111618.8|111568.8|111617.7|111567.7|111618.8|111568.8|111608.3|111558.3|16
1737353610000|2025-01-20 06:13:30|111618.5|111568.5|111619.2|111569.2|111620.5|111570.5|111614.6|111564.6|17
1737353620000|2025-01-20 06:13:40|111618.6|111568.6|111617.8|111567.8|111618.6|111568.6|111617.8|111567.8|2
1737353630000|2025-01-20 06:13:50|111617.5|111567.5|111616|111566|111617.5|111567.5|111612.6|111562.6|12
1737353640000|2025-01-20 06:14:00|111622.8|111552|111616.7|111566.7|111622.8|111567|111615|111552|9
1737353650000|2025-01-20 06:14:10|111617.9|111567.9|111622.5|111572.5|111622.5|111572.5|111617.3|111567.3|7
1737353670000|2025-01-20 06:14:30|111623|111573|111622.5|111572.5|111625.6|111575.6|111622.5|111572.5|4
1737353680000|2025-01-20 06:14:40|111623.3|111573.3|111622.6|111572.6|111625|111575|111622.6|111572.6|5
1737353700000|2025-01-20 06:15:00|111624.1|111574.1|111626.6|111576.6|111637.8|111578.2|111624.1|111567|13
1737353710000|2025-01-20 06:15:10|111624.4|111574.4|111625.8|111575.8|111627.3|111577.3|111622.7|111572.7|10
1737353720000|2025-01-20 06:15:20|111625.1|111575.1|111624.5|111574.5|111625.1|111575.1|111621.4|111571.4|4
1737353730000|2025-01-20 06:15:30|111623.6|111573.6|111629|111579|111636.1|111580.2|111623.6|111564.8|5
1737353740000|2025-01-20 06:15:40|111640.5|111570.3|111629.2|111579.2|111642.6|111579.4|111628.1|111566.4|12
1737353750000|2025-01-20 06:15:50|111629.1|111579.1|111634.8|111584.8|111649.6|111590.5|111629.1|111571.4|24
1737353760000|2025-01-20 06:16:00|111631.3|111581.3|111623.8|111573.8|111636.9|111581.3|111623.5|111566.6|13
1737353770000|2025-01-20 06:16:10|111624.8|111574.8|111626|111576|111626|111576|111624.8|111574.8|2
1737353780000|2025-01-20 06:16:20|111624.6|111574.6|111625|111575|111625|111575|111624.6|111574.6|2
1737353790000|2025-01-20 06:16:30|111624.7|111574.7|111624.7|111574.7|111624.7|111574.7|111624.7|111574.7|1
1737353810000|2025-01-20 06:16:50|111625.7|111575.7|111629.3|111579.3|111629.3|111579.3|111625.3|111575.3|11
1737353820000|2025-01-20 06:17:00|111628.4|111578.4|111625.6|111575.6|111628.4|111578.4|111625.6|111575.6|4
1737353830000|2025-01-20 06:17:10|111624.2|111574.2|111625.8|111575.8|111625.8|111575.8|111624.2|111574.2|2
1737353840000|2025-01-20 06:17:20|111625.2|111575.2|111623|111573|111625.2|111575.2|111623|111573|4
1737353850000|2025-01-20 06:17:30|111622.3|111572.3|111620.6|111570.6|111622.3|111572.3|111613.4|111563.4|11
1737353860000|2025-01-20 06:17:40|111620.5|111570.5|111620.5|111570.5|111620.5|111570.5|111620.5|111570.5|1
1737353870000|2025-01-20 06:17:50|111619.6|111569.6|111621.1|111571.1|111622.4|111572.4|111617.3|111567.3|14
1737353890000|2025-01-20 06:18:10|111621|111571|111621|111571|111621|111571|111621|111571|1
1737353900000|2025-01-20 06:18:20|111618.2|111568.2|111618.3|111568.3|111620.2|111570.2|111617.7|111567.7|6
1737353920000|2025-01-20 06:18:40|111617.3|111567.3|111616.4|111566.4|111617.3|111567.3|111616.4|111566.4|2
1737353930000|2025-01-20 06:18:50|111618.3|111568.3|111618.3|111568.3|111618.3|111568.3|111618.3|111568.3|1
1737353940000|2025-01-20 06:19:00|111618.7|111568.7|111619.4|111569.4|111619.4|111569.4|111615.7|111565.7|3
1737353950000|2025-01-20 06:19:10|111618.3|111568.3|111618.3|111568.3|111618.3|111568.3|111618.3|111568.3|1
1737353970000|2025-01-20 06:19:30|111616.5|111566.5|111617.5|111567.5|111617.5|111567.5|111616.5|111566.5|2
1737353980000|2025-01-20 06:19:40|111617.2|111567.2|111618.8|111568.8|111618.8|111568.8|111615.2|111565.2|4
1737353990000|2025-01-20 06:19:50|111619.1|111569.1|111622.4|111572.4|111622.4|111572.4|111619.1|111569.1|3
1737354000000|2025-01-20 06:20:00|111623.9|111573.9|111621.9|111571.9|111623.9|111573.9|111621.9|111571.9|3
1737354010000|2025-01-20 06:20:10|111621.8|111571.8|111621.8|111571.8|111624.4|111574.4|111621.8|111571.8|3
1737354020000|2025-01-20 06:20:20|111622|111572|111622.6|111572.6|111622.6|111572.6|111622|111572|2
1737354030000|2025-01-20 06:20:30|111622.2|111572.2|111618.8|111568.8|111637|111572.2|111609|111547.4|14
1737354040000|2025-01-20 06:20:40|111619|111569|111619|111569|111619|111569|111619|111569|1
1737354060000|2025-01-20 06:21:00|111619.6|111569.6|111620.8|111570.8|111620.8|111570.8|111619.2|111569.2|5
1737354070000|2025-01-20 06:21:10|111620.7|111570.7|111622.7|111572.7|111635.6|111575|111620.7|111563.7|5
1737354090000|2025-01-20 06:21:30|111621.8|111571.8|111621.8|111571.8|111621.8|111571.8|111621.8|111571.8|1
1737354100000|2025-01-20 06:21:40|111623.4|111573.4|111621.9|111571.9|111623.8|111573.8|111621.9|111571.9|6
1737354110000|2025-01-20 06:21:50|111623|111573|111621.2|111571.2|111623|111573|111620.9|111570.9|4
1737354120000|2025-01-20 06:22:00|111622.7|111572.7|111623.6|111573.6|111624.1|111574.1|111622.7|111572.7|4
1737354130000|2025-01-20 06:22:10|111624.3|111574.3|111624|111574|111630.7|111574.3|111624|111560.5|4
1737354140000|2025-01-20 06:22:20|111622.8|111572.8|111622.8|111572.8|111622.8|111572.8|111622.8|111572.8|1
1737354150000|2025-01-20 06:22:30|111621.3|111571.3|111623.5|111573.5|111623.5|111573.5|111619.2|111569.2|6
1737354160000|2025-01-20 06:22:40|111624.9|111574.9|111621|111571|111624.9|111574.9|111621|111571|4
1737354170000|2025-01-20 06:22:50|111616.9|111566.9|111604.3|111554.3|111620.5|111570.5|111603.6|111553.6|10
1737354180000|2025-01-20 06:23:00|111605.2|111555.2|111604.7|111554.7|111609.4|111559.4|111604.7|111554.7|8
1737354190000|2025-01-20 06:23:10|111603.6|111553.6|111599.4|111549.4|111603.6|111553.6|111598.7|111548.7|7
1737354200000|2025-01-20 06:23:20|111600.3|111550.3|111601.6|111551.6|111601.9|111551.9|111600.3|111550.3|5
1737354210000|2025-01-20 06:23:30|111603.5|111553.5|111608.2|111558.2|111621.2|111559.7|111603|111539.7|17
1737354220000|2025-01-20 06:23:40|111608.6|111558.6|111612.4|111562.4|111618.7|111563.8|111608|111547|10
1737354230000|2025-01-20 06:23:50|111625.2|111555.2|111614.2|111564.2|111625.2|111564.2|111614.2|111555.2|2
1737354240000|2025-01-20 06:24:00|111614.5|111564.5|111617.1|111567.1|111617.1|111567.1|111614.5|111564.5|5
1737354250000|2025-01-20 06:24:10|111616.4|111566.4|111601.3|111551.3|111628.3|111566.4|111600.1|111550.1|13
1737354260000|2025-01-20 06:24:20|111604.1|111554.1|111602.8|111552.8|111604.1|111554.1|111601.1|111551.1|5
1737354270000|2025-01-20 06:24:30|111603.3|111553.3|111601|111551|111603.3|111553.3|111601|111551|5
1737354280000|2025-01-20 06:24:40|111601.2|111551.2|111598.9|111548.9|111601.4|111551.4|111598.9|111548.9|8
1737354290000|2025-01-20 06:24:50|111598.7|111548.7|111597.1|111547.1|111598.7|111548.7|111596.4|111546.4|5
1737354300000|2025-01-20 06:25:00|111597.5|111547.5|111597|111547|111597.5|111547.5|111597|111547|2
1737354310000|2025-01-20 06:25:10|111597.2|111547.2|111597.2|111547.2|111597.2|111547.2|111597.2|111547.2|1
1737354320000|2025-01-20 06:25:20|111598|111548|111598.1|111548.1|111598.1|111548.1|111597.6|111547.6|3
1737354330000|2025-01-20 06:25:30|111598.4|111548.4|111598.4|111548.4|111598.4|111548.4|111598.4|111548.4|1
1737354340000|2025-01-20 06:25:40|111597.4|111547.4|111574.4|111524.4|111597.4|111547.4|111571.1|111521.1|16
1737354350000|2025-01-20 06:25:50|111575.2|111525.2|111577.1|111527.1|111589.8|111529.1|111572.4|111510.7|27
1737354360000|2025-01-20 06:26:00|111576.9|111526.9|111569.1|111519.1|111578.8|111528.8|111569.1|111519.1|18
1737354370000|2025-01-20 06:26:10|111571.1|111521.1|111569.3|111519.3|111571.1|111521.1|111569.3|111519.3|2
1737354380000|2025-01-20 06:26:20|111568.8|111518.8|111572|111522|111572|111522|111568.8|111518.8|3
1737354390000|2025-01-20 06:26:30|111573|111523|111572.7|111522.7|111573.1|111523.1|111570.3|111520.3|4
1737354410000|2025-01-20 06:26:50|111573.5|111523.5|111581.8|111531.8|111581.8|111531.8|111571.5|111521.5|11
1737354420000|2025-01-20 06:27:00|111583.4|111533.4|111594|111544|111594|111544|111582.7|111532.7|10
1737354430000|2025-01-20 06:27:10|111593.7|111543.7|111588.7|111538.7|111594.3|111544.3|111588.7|111538.7|10
1737354440000|2025-01-20 06:27:20|111589.6|111539.6|111585.1|111535.1|111592|111542|111585.1|111535.1|8
1737354450000|2025-01-20 06:27:30|111583.2|111533.2|111584.2|111534.2|111584.8|111534.8|111582.8|111532.8|7
1737354460000|2025-01-20 06:27:40|111582.8|111532.8|111583.3|111533.3|111583.7|111533.7|111582.8|111532.8|6
1737354470000|2025-01-20 06:27:50|111582.2|111532.2|111580.3|111530.3|111582.2|111532.2|111580.3|111530.3|4
1737354480000|2025-01-20 06:28:00|111581.6|111531.6|111582.8|111532.8|111584.1|111534.1|111578.7|111528.7|16
1737354490000|2025-01-20 06:28:10|111584.1|111534.1|111582.9|111532.9|111584.1|111534.1|111582.9|111532.9|4
1737354510000|2025-01-20 06:28:30|111579.9|111529.9|111581.7|111531.7|111583.8|111533.8|111579.9|111529.9|7
1737354520000|2025-01-20 06:28:40|111582.7|111532.7|111584.8|111534.8|111596.8|111534.8|111582.7|111518.3|14
1737354530000|2025-01-20 06:28:50|111585.2|111535.2|111585.2|111535.2|111585.2|111535.2|111585.2|111535.2|1
1737354540000|2025-01-20 06:29:00|111584.8|111534.8|111583|111533|111590.2|111534.8|111582.1|111518.4|7
1737354550000|2025-01-20 06:29:10|111582.1|111532.1|111582.1|111532.1|111582.1|111532.1|111582.1|111532.1|1
1737354560000|2025-01-20 06:29:20|111581.3|111531.3|111570.1|111520.1|111581.3|111531.3|111569.8|111519.8|13
1737354570000|2025-01-20 06:29:30|111569.6|111519.6|111569.6|111519.6|111569.6|111519.6|111569.6|111519.6|1
1737354590000|2025-01-20 06:29:50|111568|111518|111565.5|111515.5|111572.9|111520|111565.5|111501.3|10
1737354600000|2025-01-20 06:30:00|111562.1|111512.1|111561.2|111511.2|111566.2|111512.1|111560.4|111495.9|13
1737354610000|2025-01-20 06:30:10|111562|111512|111562.8|111512.8|111562.8|111512.8|111562|111512|2
1737354620000|2025-01-20 06:30:20|111559.4|111509.4|111562.4|111512.4|111562.8|111512.8|111559.2|111509.2|5
1737354630000|2025-01-20 06:30:30|111563.2|111513.2|111561.9|111511.9|111564.6|111514.6|111559.2|111509.2|13
1737354640000|2025-01-20 06:30:40|111555.7|111505.7|111558.4|111508.4|111558.9|111508.9|111555.7|111505.7|10
1737354650000|2025-01-20 06:30:50|111559.5|111509.5|111558.4|111508.4|111559.5|111509.5|111557.9|111507.9|4
1737354670000|2025-01-20 06:31:10|111560.2|111510.2|111560.2|111510.2|111560.2|111510.2|111560.2|111510.2|1
1737354680000|2025-01-20 06:31:20|111561.6|111511.6|111562.7|111512.7|111568.4|111513.7|111560.6|111493.7|10
1737354690000|2025-01-20 06:31:30|111565.4|111515.4|111560.4|111510.4|111565.4|111515.4|111560.4|111510.4|4
1737354700000|2025-01-20 06:31:40|111560.9|111510.9|111559.6|111509.6|111560.9|111510.9|111556.5|111506.5|8
1737354710000|2025-01-20 06:31:50|111556.5|111506.5|111558.6|111508.6|111559.6|111509.6|111556.5|111506.5|3
1737354720000|2025-01-20 06:32:00|111559.6|111509.6|111559.2|111509.2|111564.4|111510.3|111559.2|111492.6|8
1737354730000|2025-01-20 06:32:10|111564.9|111494.2|111562.7|111512.7|111567.9|111512.8|111556.9|111494.2|12
1737354740000|2025-01-20 06:32:20|111558|111508|111562.2|111512.2|111562.4|111512.4|111558|111508|3
1737354750000|2025-01-20 06:32:30|111562.7|111512.7|111562.9|111512.9|111567.9|111512.9|111561.9|111497.3|5
1737354760000|2025-01-20 06:32:40|111562.8|111512.8|111563.4|111513.4|111563.4|111513.4|111559.7|111509.7|7
1737354770000|2025-01-20 06:32:50|111563.5|111513.5|111554.6|111504.6|111567.5|111517.5|111550.3|111487.5|27
1737354780000|2025-01-20 06:33:00|111555.6|111505.6|111559.1|111509.1|111559.1|111509.1|111551.2|111501.2|11
1737354790000|2025-01-20 06:33:10|111560.3|111510.3|111563.8|111513.8|111563.8|111513.8|111560.3|111510.3|7
1737354800000|2025-01-20 06:33:20|111563|111513|111566.1|111516.1|111569.4|111516.1|111561.5|111496.9|7
1737354810000|2025-01-20 06:33:30|111567.5|111517.5|111568.7|111518.7|111571.1|111521.1|111563|111513|16
1737354820000|2025-01-20 06:33:40|111569.7|111519.7|111568.5|111518.5|111591.1|111526.2|111568.3|111511.7|20
1737354830000|2025-01-20 06:33:50|111568|111518|111568.2|111518.2|111568.7|111518.7|111567.7|111517.7|4
1737354840000|2025-01-20 06:34:00|111567.9|111517.9|111567.9|111517.9|111569.8|111519.8|111567.7|111517.7|7
1737354850000|2025-01-20 06:34:10|111568.2|111518.2|111570|111520|111576.1|111521|111568.1|111505.9|14
1737354860000|2025-01-20 06:34:20|111567.7|111517.7|111567.1|111517.1|111570|111520|111567.1|111517.1|3
1737354870000|2025-01-20 06:34:30|111555.3|111505.3|111552.3|111502.3|111557.1|111507.1|111549.6|111499.6|15
1737354880000|2025-01-20 06:34:40|111549.2|111499.2|111552.8|111502.8|111558.6|111504.1|111549.2|111488.6|8
1737354890000|2025-01-20 06:34:50|111554.9|111504.9|111555.5|111505.5|111555.5|111505.5|111554.9|111504.9|2
1737354900000|2025-01-20 06:35:00|111556.7|111506.7|111558.1|111508.1|111558.1|111508.1|111556.5|111506.5|5
1737354910000|2025-01-20 06:35:10|111559.9|111509.9|111559.9|111509.9|111559.9|111509.9|111559.9|111509.9|1
1737354920000|2025-01-20 06:35:20|111561.2|111511.2|111561.2|111511.2|111561.2|111511.2|111561.2|111511.2|1
1737354930000|2025-01-20 06:35:30|111561.9|111511.9|111568.7|111518.7|111568.9|111518.9|111559.5|111509.5|15
1737354940000|2025-01-20 06:35:40|111568.3|111518.3|111566.3|111516.3|111568.3|111518.3|111563.2|111513.2|9
1737354950000|2025-01-20 06:35:50|111565.2|111515.2|111565.2|111515.2|111570.9|111516.6|111564.5|111500.9|10
1737354960000|2025-01-20 06:36:00|111565.4|111515.4|111562.6|111512.6|111567.6|111517.6|111561.1|111511.1|11
1737354970000|2025-01-20 06:36:10|111563.6|111513.6|111564.3|111514.3|111564.3|111514.3|111561.1|111511.1|6
1737354980000|2025-01-20 06:36:20|111562.5|111512.5|111562.4|111512.4|111563.8|111513.8|111560.6|111510.6|6
1737354990000|2025-01-20 06:36:30|111560.3|111510.3|111567.6|111517.6|111567.6|111517.6|111560.3|111510.3|6
1737355000000|2025-01-20 06:36:40|111566.6|111516.6|111566.1|111516.1|111567.6|111517.6|111566.1|111516.1|3
1737355010000|2025-01-20 06:36:50|111566|111516|111566.7|111516.7|111573.8|111518|111566|111501.4|8
1737355020000|2025-01-20 06:37:00|111566.9|111516.9|111567.8|111517.8|111567.8|111517.8|111566.9|111516.9|2
1737355030000|2025-01-20 06:37:10|111567.6|111517.6|111583.8|111533.8|111588.1|111538.1|111567.6|111516.2|9
1737355040000|2025-01-20 06:37:20|111582.3|111532.3|111597.6|111547.6|111597.6|111547.6|111582.3|111532.3|21
1737355050000|2025-01-20 06:37:30|111599.8|111549.8|111594.9|111544.9|111600.2|111550.2|111594.7|111544.7|8
1737355060000|2025-01-20 06:37:40|111596.7|111546.7|111594.7|111544.7|111596.7|111546.7|111593.9|111543.9|10
1737355070000|2025-01-20 06:37:50|111595.9|111545.9|111593|111543|111595.9|111545.9|111593|111543|2
1737355080000|2025-01-20 06:38:00|111595.1|111545.1|111580|111530|111597.5|111547.5|111578.9|111528.9|9
1737355090000|2025-01-20 06:38:10|111588.1|111506.5|111590.4|111514.1|111592.8|111514.1|111588.1|111502.7|15
1737355100000|2025-01-20 06:38:20|111584|111534|111582.9|111532.9|111593.8|111535.1|111582.1|111518.3|14
1737355110000|2025-01-20 06:38:30|111583.3|111533.3|111583.9|111533.9|111585|111535|111583.3|111533.3|5
1737355120000|2025-01-20 06:38:40|111584.4|111534.4|111586.7|111536.7|111586.9|111536.9|111583.2|111533.2|15
1737355130000|2025-01-20 06:38:50|111588.8|111538.8|111586.2|111536.2|111590|111540|111586.2|111536.2|9
1737355140000|2025-01-20 06:39:00|111589.4|111539.4|111592.2|111542.2|111592.9|111542.9|111585.6|111535.6|16
1737355150000|2025-01-20 06:39:10|111592.5|111542.5|111592.7|111542.7|111593.3|111543.3|111590.7|111540.7|13
1737355170000|2025-01-20 06:39:30|111592|111542|111592.8|111542.8|111592.8|111542.8|111592|111542|3
1737355180000|2025-01-20 06:39:40|111592.9|111542.9|111593.9|111543.9|111593.9|111543.9|111592.9|111542.9|2
1737355190000|2025-01-20 06:39:50|111590.2|111540.2|111594.7|111544.7|111596.1|111546.1|111585.9|111535.9|21
1737355200000|2025-01-20 06:40:00|111595.7|111545.7|111598.8|111548.8|111600|111550|111595.7|111545.7|13
1737355210000|2025-01-20 06:40:10|111599.8|111549.8|111600.1|111550.1|111600.5|111550.5|111597.7|111547.7|11
1737355220000|2025-01-20 06:40:20|111600.2|111550.2|111599.8|111549.8|111607.6|111550.2|111599.8|111536.8|3
1737355230000|2025-01-20 06:40:30|111597.8|111547.8|111596.6|111546.6|111597.8|111547.8|111595.9|111545.9|4
1737355240000|2025-01-20 06:40:40|111594|111544|111603.2|111553.2|111604.2|111554.2|111594|111544|10
1737355250000|2025-01-20 06:40:50|111604|111554|111606.8|111556.8|111607.6|111557.6|111602.1|111552.1|19
1737355270000|2025-01-20 06:41:10|111606.6|111556.6|111608.6|111558.6|111609.2|111559.2|111604.4|111554.4|7
1737355280000|2025-01-20 06:41:20|111608.7|111558.7|111608.7|111558.7|111608.7|111558.7|111608.7|111558.7|1
1737355290000|2025-01-20 06:41:30|111606.6|111556.6|111606.4|111556.4|111619.6|111557.2|111606.4|111549.2|5
1737355300000|2025-01-20 06:41:40|111606.3|111556.3|111607.9|111557.9|111611.3|111561.3|111601.3|111551.3|15
1737355310000|2025-01-20 06:41:50|111612.4|111562.4|111615.4|111565.4|111625|111566|111607.1|111549.9|16
1737355320000|2025-01-20 06:42:00|111616.3|111566.3|111616.2|111566.2|111617.4|111567.4|111614.6|111564.6|9
1737355330000|2025-01-20 06:42:10|111615.2|111565.2|111616.7|111566.7|111616.8|111566.8|111615.2|111565.2|3
1737355340000|2025-01-20 06:42:20|111616.3|111566.3|111616.4|111566.4|111616.4|111566.4|111616.3|111566.3|2
1737355350000|2025-01-20 06:42:30|111616|111566|111616|111566|111616|111566|111616|111566|1
1737355360000|2025-01-20 06:42:40|111615.3|111565.3|111604.7|111554.7|111619.4|111565.3|111600.8|111541.6|23
1737355370000|2025-01-20 06:42:50|111606.6|111556.6|111605.1|111555.1|111607.6|111557.6|111602.5|111552.5|7
1737355380000|2025-01-20 06:43:00|111605.5|111555.5|111606.5|111556.5|111607|111557|111605.3|111555.3|6
1737355390000|2025-01-20 06:43:10|111606.4|111556.4|111606.4|111556.4|111606.4|111556.4|111606.4|111556.4|1
1737355400000|2025-01-20 06:43:20|111605.7|111555.7|111605.6|111555.6|111605.7|111555.7|111605.6|111555.6|2
1737355410000|2025-01-20 06:43:30|111602.9|111552.9|111602.9|111552.9|111602.9|111552.9|111601.8|111551.8|3
1737355420000|2025-01-20 06:43:40|111603.6|111553.6|111603.7|111553.7|111605.9|111555.9|111603.6|111553.6|3
1737355430000|2025-01-20 06:43:50|111603.9|111553.9|111606.1|111556.1|111606.1|111556.1|111603.9|111553.9|3
1737355440000|2025-01-20 06:44:00|111603.5|111553.5|111606.1|111556.1|111606.1|111556.1|111603.5|111553.5|2
1737355450000|2025-01-20 06:44:10|111600|111550|111609.1|111559.1|111620.4|111560.3|111600|111545.7|13
1737355470000|2025-01-20 06:44:30|111609|111559|111609.2|111559.2|111611.2|111561.2|111609|111559|7
1737355480000|2025-01-20 06:44:40|111609|111559|111609.1|111559.1|111609.1|111559.1|111609|111559|2
1737355490000|2025-01-20 06:44:50|111616.5|111566.5|111620.4|111570.4|111625.1|111572|111613.1|111554.4|14
1737355500000|2025-01-20 06:45:00|111620.9|111570.9|111590.5|111540.5|111621.4|111571.4|111587.5|111537.5|13
1737355510000|2025-01-20 06:45:10|111591.5|111541.5|111604.4|111554.4|111606.4|111556.4|111586.8|111536.8|18
1737355520000|2025-01-20 06:45:20|111604.1|111554.1|111602.9|111552.9|111604.1|111554.1|111602.9|111552.9|3
1737355530000|2025-01-20 06:45:30|111604.1|111554.1|111603.6|111553.6|111604.1|111554.1|111603.6|111553.6|3
1737355540000|2025-01-20 06:45:40|111604.4|111554.4|111605.3|111555.3|111611.3|111561.3|111604.4|111554.4|11
1737355550000|2025-01-20 06:45:50|111602.9|111552.9|111601.2|111551.2|111603.6|111553.6|111601.1|111551.1|8
1737355560000|2025-01-20 06:46:00|111603.2|111553.2|111606.1|111556.1|111607|111557|111603.2|111553.2|5
1737355570000|2025-01-20 06:46:10|111605.7|111555.7|111606.2|111556.2|111606.2|111556.2|111604.4|111554.4|4
1737355580000|2025-01-20 06:46:20|111599.2|111549.2|111596.2|111546.2|111599.2|111549.2|111595.2|111545.2|11
1737355590000|2025-01-20 06:46:30|111595.4|111545.4|111597.3|111547.3|111606.8|111547.4|111592.6|111535|12
1737355600000|2025-01-20 06:46:40|111595.9|111545.9|111597|111547|111603.7|111547|111595.9|111532.8|5
1737355610000|2025-01-20 06:46:50|111596.8|111546.8|111596|111546|111596.8|111546.8|111595.1|111545.1|4
1737355620000|2025-01-20 06:47:00|111595.8|111545.8|111596.9|111546.9|111596.9|111546.9|111592.9|111542.9|4
1737355630000|2025-01-20 06:47:10|111597.3|111547.3|111600|111550|111600|111550|111597.3|111547.3|3
1737355640000|2025-01-20 06:47:20|111600.8|111550.8|111600.8|111550.8|111600.8|111550.8|111600.8|111550.8|1
1737355650000|2025-01-20 06:47:30|111601.1|111551.1|111598.4|111548.4|111601.1|111551.1|111596.4|111546.4|6
1737355660000|2025-01-20 06:47:40|111597.1|111547.1|111600.5|111550.5|111618.1|111568.1|111597.1|111547.1|17
1737355670000|2025-01-20 06:47:50|111603.8|111553.8|111584.8|111534.8|111613.8|111553.8|111584.8|111528.7|33
1737355680000|2025-01-20 06:48:00|111585.4|111535.4|111584.9|111534.9|111586.4|111536.4|111582.8|111532.8|9
1737355690000|2025-01-20 06:48:10|111585.9|111535.9|111584.2|111534.2|111592|111535.9|111582.9|111521.3|9
1737355700000|2025-01-20 06:48:20|111583.1|111533.1|111583.5|111533.5|111588.1|111538.1|111579.7|111529.7|26
1737355710000|2025-01-20 06:48:30|111581.6|111531.6|111583.5|111533.5|111583.5|111533.5|111581.6|111531.6|4
1737355720000|2025-01-20 06:48:40|111582.6|111532.6|111582|111532|111583.3|111533.3|111580.7|111530.7|7
1737355730000|2025-01-20 06:48:50|111579.4|111529.4|111582.4|111532.4|111582.4|111532.4|111579.4|111529.4|4
1737355740000|2025-01-20 06:49:00|111580.5|111530.5|111581.5|111531.5|111582.4|111532.4|111580.5|111530.5|3
1737355750000|2025-01-20 06:49:10|111581.4|111531.4|111588.8|111538.8|111590.3|111540.3|111580|111530|13
1737355760000|2025-01-20 06:49:20|111589.5|111539.5|111590.8|111540.8|111591.3|111541.3|111589|111539|9
1737355770000|2025-01-20 06:49:30|111588.3|111538.3|111591.3|111541.3|111592.3|111542.3|111588.3|111538.3|6
1737355780000|2025-01-20 06:49:40|111592.9|111542.9|111590.4|111540.4|111592.9|111542.9|111587.7|111537.7|6
1737355790000|2025-01-20 06:49:50|111590.7|111540.7|111596.2|111546.2|111596.2|111546.2|111590.7|111540.7|7
1737355800000|2025-01-20 06:50:00|111598.2|111548.2|111594.2|111544.2|111598.2|111548.2|111594.2|111544.2|3
1737355810000|2025-01-20 06:50:10|111594|111544|111595.5|111545.5|111596.2|111546.2|111593.8|111543.8|7
1737355820000|2025-01-20 06:50:20|111594|111544|111599.1|111549.1|111602.4|111552.4|111594|111544|7
1737355830000|2025-01-20 06:50:30|111602.4|111552.4|111600.7|111550.7|111602.4|111552.4|111594.7|111544.7|22
1737355840000|2025-01-20 06:50:40|111598.4|111548.4|111602.7|111552.7|111611.7|111553.5|111596.2|111538.4|20
1737355850000|2025-01-20 06:50:50|111603.9|111553.9|111600.5|111550.5|111605.6|111555.6|111600.4|111550.4|16
1737355860000|2025-01-20 06:51:00|111599.9|111549.9|111598.8|111548.8|111599.9|111549.9|111597.6|111547.6|5
1737355870000|2025-01-20 06:51:10|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|111598.3|111548.3|1
1737355880000|2025-01-20 06:51:20|111597.8|111547.8|111595.6|111545.6|111603|111553|111595.6|111545.6|8
1737355890000|2025-01-20 06:51:30|111597.4|111547.4|111592.6|111542.6|111598.7|111547.4|111592.6|111528.7|10
1737355900000|2025-01-20 06:51:40|111591.4|111541.4|111591.1|111541.1|111591.4|111541.4|111590.6|111540.6|3
1737355910000|2025-01-20 06:51:50|111591.4|111541.4|111591.1|111541.1|111591.4|111541.4|111583.2|111533.2|18
1737355920000|2025-01-20 06:52:00|111592.1|111542.1|111589.9|111539.9|111592.1|111542.1|111589.2|111539.2|9
1737355930000|2025-01-20 06:52:10|111588.5|111538.5|111591.4|111541.4|111591.4|111541.4|111588.5|111538.5|3
1737355940000|2025-01-20 06:52:20|111590.5|111540.5|111590.7|111540.7|111590.7|111540.7|111587.9|111537.9|5
1737355950000|2025-01-20 06:52:30|111591.2|111541.2|111584.7|111534.7|111591.3|111541.3|111582.5|111532.5|15
1737355960000|2025-01-20 06:52:40|111582.3|111532.3|111582.7|111532.7|111592.2|111536.9|111581.3|111520|17
1737355970000|2025-01-20 06:52:50|111582.4|111532.4|111571.2|111521.2|111582.4|111532.4|111570.1|111520.1|7
1737355980000|2025-01-20 06:53:00|111572.4|111522.4|111571.4|111521.4|111572.4|111522.4|111570|111520|5
1737355990000|2025-01-20 06:53:10|111571.5|111521.5|111569|111519|111574.1|111524.1|111564.6|111514.6|16
1737356000000|2025-01-20 06:53:20|111570.3|111520.3|111536.7|111486.7|111570.3|111520.3|111534.6|111476.9|17
1737356010000|2025-01-20 06:53:30|111533.6|111483.6|111534|111484|111551|111485.5|111525.7|111468.2|26
1737356020000|2025-01-20 06:53:40|111534.2|111484.2|111533.9|111483.9|111542.4|111485.3|111530.9|111466.9|13
1737356030000|2025-01-20 06:53:50|111535.3|111485.3|111533.6|111483.6|111541.3|111485.3|111533.6|111470.2|6
1737356040000|2025-01-20 06:54:00|111533.5|111483.5|111531.8|111481.8|111535.5|111485.5|111529.7|111479.7|24
1737356050000|2025-01-20 06:54:10|111533.1|111483.1|111529.5|111479.5|111539.8|111483.1|111528.3|111467.7|17
1737356060000|2025-01-20 06:54:20|111530.3|111480.3|111527.9|111456.7|111532.8|111480.3|111516.5|111456.7|21
1737356070000|2025-01-20 06:54:30|111529.1|111469.7|111520.8|111470.8|111532.3|111474.6|111519.4|111453.3|32
1737356080000|2025-01-20 06:54:40|111529.9|111456.8|111520.4|111470.4|111530.7|111473.7|111520.4|111456.8|14
1737356090000|2025-01-20 06:54:50|111525.8|111455.7|111504.9|111454.9|111529|111470|111504.4|111454.4|30
1737356100000|2025-01-20 06:55:00|111506.4|111456.4|111501.9|111451.9|111516.2|111456.4|111501.2|111440.6|20
1737356110000|2025-01-20 06:55:10|111496.1|111446.1|111497.1|111447.1|111504.2|111452.2|111494.9|111433.9|29
1737356120000|2025-01-20 06:55:20|111495.5|111445.5|111501.4|111431.3|111504.9|111449.4|111489.2|111426.2|30
1737356130000|2025-01-20 06:55:30|111494.4|111444.4|111490.6|111440.6|111501.4|111444.4|111490.6|111428|9
1737356140000|2025-01-20 06:55:40|111493.1|111443.1|111499.9|111417.7|111499.9|111443.1|111483.1|111417.7|21
1737356150000|2025-01-20 06:55:50|111496.3|111414|111443.9|111372.6|111496.3|111418.7|111440.6|111371.9|34
1737356160000|2025-01-20 06:56:00|111437.4|111387.4|111445.7|111373.6|111461.1|111390.2|111432.3|111367.4|42
1737356170000|2025-01-20 06:56:10|111449|111367.6|111437.5|111387.5|111454.4|111391|111432.4|111367.6|22
1737356180000|2025-01-20 06:56:20|111438.5|111388.5|111478.8|111396.6|111482.8|111400.6|111438.5|111373.6|27
1737356190000|2025-01-20 06:56:30|111476|111393|111476.3|111404.2|111486|111404.2|111474.8|111393|32
1737356200000|2025-01-20 06:56:40|111478.8|111403|111485.2|111406.8|111492.9|111420|111468.8|111403|20
1737356210000|2025-01-20 06:56:50|111484|111409.1|111491.3|111406.6|111491.3|111421.1|111463.7|111395.6|25
1737356220000|2025-01-20 06:57:00|111483.7|111405.3|111485.2|111406.8|111490|111406.8|111482.8|111402|17
1737356230000|2025-01-20 06:57:10|111487.6|111407.3|111481.7|111397.7|111487.6|111407.6|111474.9|111396.1|23
1737356240000|2025-01-20 06:57:20|111472.5|111395.7|111472.9|111396.4|111475.7|111406.5|111456.5|111393.6|23
1737356250000|2025-01-20 06:57:30|111475.3|111398.4|111477.3|111397.6|111477.7|111398.8|111472.9|111395.2|20
1737356260000|2025-01-20 06:57:40|111479.4|111399.7|111494.9|111406.9|111495.9|111421.5|111462.1|111399.7|45
1737356270000|2025-01-20 06:57:50|111495.9|111413.9|111490.1|111411.6|111495.9|111413.9|111485.7|111406|11
1737356280000|2025-01-20 06:58:00|111486.1|111413.6|111496.5|111414.9|111496.9|111416.1|111486.1|111410.5|18
1737356290000|2025-01-20 06:58:10|111492|111417.3|111498.9|111412.1|111498.9|111417.3|111490.5|111412.1|10
1737356300000|2025-01-20 06:58:20|111499.1|111413.8|111489.5|111439.5|111507.2|111439.7|111472.3|111409.9|25
1737356310000|2025-01-20 06:58:30|111490|111440|111530.4|111480.4|111545.1|111481.1|111490|111435.2|28
1737356320000|2025-01-20 06:58:40|111529.9|111479.9|111502.5|111452.5|111535.9|111479.9|111502.5|111450.2|34
1737356330000|2025-01-20 06:58:50|111503.7|111453.7|111505.4|111455.4|111506.8|111456.8|111502.7|111452.7|9
1737356340000|2025-01-20 06:59:00|111506.6|111456.6|111506.9|111456.9|111506.9|111456.9|111502.4|111452.4|4
1737356350000|2025-01-20 06:59:10|111510.3|111460.3|111533.6|111460.3|111533.6|111471.9|111510.3|111460.3|9
1737356360000|2025-01-20 06:59:20|111516.9|111466.9|111536.3|111464.1|111537.8|111472.2|111516.9|111462.1|19
1737356370000|2025-01-20 06:59:30|111535.6|111464.4|111537.6|111463.8|111542.8|111477|111520.4|111456.9|16
1737356380000|2025-01-20 06:59:40|111536|111463.5|111536.7|111462.8|111539.6|111471.5|111521.5|111460.1|18
1737356390000|2025-01-20 06:59:50|111524.8|111464.8|111538|111466.1|111540.6|111475.8|111519.8|111460.8|17
1737356400000|2025-01-20 07:00:00|111528.2|111478.2|111549.3|111477.1|111555.3|111491.5|111528.2|111458.4|45
1737356410000|2025-01-20 07:00:10|111549.1|111478.3|111522.9|111472.9|111549.9|111490.7|111520.4|111458.8|36
1737356420000|2025-01-20 07:00:20|111534.2|111463.3|111524.2|111474.2|111545.5|111481.7|111520.1|111461.6|34
1737356430000|2025-01-20 07:00:30|111521.1|111471.1|111540.5|111490.5|111543.4|111493.4|111521.1|111455.4|32
1737356440000|2025-01-20 07:00:40|111532.7|111482.7|111530.3|111480.3|111533.2|111483.2|111525.6|111475.6|29
1737356450000|2025-01-20 07:00:50|111531.3|111481.3|111525.9|111475.9|111531.5|111481.5|111521.3|111471.3|26
1737356460000|2025-01-20 07:01:00|111526.5|111476.5|111534.1|111484.1|111535.9|111485.9|111519.7|111469.7|22
1737356470000|2025-01-20 07:01:10|111535.1|111485.1|111528.9|111478.9|111536.2|111486.2|111528.7|111478.7|19
1737356480000|2025-01-20 07:01:20|111529.6|111479.6|111527.8|111477.8|111533.5|111483.5|111525.4|111475.4|29
1737356490000|2025-01-20 07:01:30|111526.7|111476.7|111537|111487|111537.8|111487.8|111526.7|111476.7|16
1737356500000|2025-01-20 07:01:40|111536.3|111486.3|111534.5|111484.5|111536.3|111486.3|111533.4|111483.4|11
1737356510000|2025-01-20 07:01:50|111534|111484|111530.6|111480.6|111534.6|111484.6|111528|111478|13
1737356520000|2025-01-20 07:02:00|111531.5|111481.5|111535.9|111485.9|111536.2|111486.2|111531.2|111481.2|13
1737356530000|2025-01-20 07:02:10|111535.6|111485.6|111534.1|111484.1|111536.1|111486.1|111534.1|111484.1|5
1737356540000|2025-01-20 07:02:20|111536|111486|111545.4|111495.4|111546.4|111496.4|111536|111486|15
1737356550000|2025-01-20 07:02:30|111544.6|111494.6|111543.2|111493.2|111551|111501|111536.3|111486.3|19
1737356560000|2025-01-20 07:02:40|111542.2|111492.2|111540.1|111490.1|111543.3|111493.3|111538.7|111488.7|10
1737356570000|2025-01-20 07:02:50|111539.7|111489.7|111534.6|111484.6|111540.3|111490.3|111532.2|111482.2|22
1737356580000|2025-01-20 07:03:00|111534.7|111484.7|111543.7|111493.7|111545.4|111495.4|111534.2|111484.2|11
1737356590000|2025-01-20 07:03:10|111543.8|111493.8|111543.3|111493.3|111543.8|111493.8|111543.3|111493.3|3
1737356600000|2025-01-20 07:03:20|111543.8|111493.8|111536|111486|111543.8|111493.8|111536|111486|9
1737356610000|2025-01-20 07:03:30|111537|111487|111525.5|111475.5|111540.9|111490.9|111524.6|111474.6|25
1737356620000|2025-01-20 07:03:40|111524.6|111474.6|111525.5|111475.5|111525.5|111475.5|111523.6|111473.6|6
1737356630000|2025-01-20 07:03:50|111524.8|111474.8|111525.1|111475.1|111533.8|111483.8|111521.5|111471.5|27
1737356640000|2025-01-20 07:04:00|111526|111476|111514.1|111464.1|111531.4|111481.4|111514.1|111464.1|19
1737356650000|2025-01-20 07:04:10|111513.4|111463.4|111505.6|111455.6|111517.3|111467.3|111505.4|111455.4|14
1737356660000|2025-01-20 07:04:20|111504.9|111454.9|111505|111455|111505.3|111455.3|111503|111453|7
1737356670000|2025-01-20 07:04:30|111505.4|111455.4|111526.2|111476.2|111527.9|111477.9|111504.3|111454.3|22
1737356680000|2025-01-20 07:04:40|111525.2|111475.2|111536.1|111486.1|111538.5|111488.5|111525.2|111475.2|32
1737356690000|2025-01-20 07:04:50|111542.1|111492.1|111543|111493|111545.7|111495.7|111540.7|111490.7|30
1737356700000|2025-01-20 07:05:00|111542.4|111492.4|111542.6|111492.6|111542.6|111492.6|111541.4|111491.4|13
1737356710000|2025-01-20 07:05:10|111544.9|111494.9|111552.3|111502.3|111553.7|111503.7|111543.5|111493.5|25
1737356720000|2025-01-20 07:05:20|111554|111504|111551.7|111501.7|111554.1|111504.1|111551|111501|13
1737356730000|2025-01-20 07:05:30|111550.9|111500.9|111551.9|111501.9|111551.9|111501.9|111546.4|111496.4|12
1737356740000|2025-01-20 07:05:40|111552.2|111502.2|111553.1|111503.1|111556.6|111506.6|111550.6|111500.6|13
1737356750000|2025-01-20 07:05:50|111553.4|111503.4|111548.8|111498.8|111553.5|111503.5|111548.8|111498.8|21
1737356760000|2025-01-20 07:06:00|111549.9|111499.9|111551|111501|111553.1|111503.1|111545.5|111495.5|14
1737356770000|2025-01-20 07:06:10|111552.1|111502.1|111573.7|111523.7|111574.1|111524.1|111550.3|111500.3|25
1737356780000|2025-01-20 07:06:20|111561.4|111511.4|111566.1|111516.1|111571.7|111521.7|111560.4|111510.4|24
1737356790000|2025-01-20 07:06:30|111562.5|111512.5|111565.6|111515.6|111565.6|111515.6|111560.8|111510.8|6
1737356800000|2025-01-20 07:06:40|111570.7|111520.7|111565.9|111515.9|111572.1|111522.1|111564.1|111514.1|13
1737356810000|2025-01-20 07:06:50|111564.3|111514.3|111554.2|111504.2|111564.3|111514.3|111543.5|111493.5|21
1737356820000|2025-01-20 07:07:00|111552.4|111502.4|111550.5|111500.5|111554.4|111504.4|111549|111499|27
1737356830000|2025-01-20 07:07:10|111549.2|111499.2|111561|111511|111562.2|111512.2|111549.2|111499.2|24
1737356840000|2025-01-20 07:07:20|111561.6|111511.6|111564.7|111514.7|111565.6|111515.6|111560.6|111510.6|17
1737356850000|2025-01-20 07:07:30|111565.2|111515.2|111561.5|111511.5|111566|111516|111560.9|111510.9|14
1737356860000|2025-01-20 07:07:40|111562.8|111512.8|111566.1|111516.1|111566.9|111516.9|111561|111511|27
1737356870000|2025-01-20 07:07:50|111564.1|111514.1|111564.1|111514.1|111565.9|111515.9|111564.1|111514.1|5
1737356880000|2025-01-20 07:08:00|111562.5|111512.5|111563.6|111513.6|111566.2|111516.2|111562.5|111512.5|17
1737356890000|2025-01-20 07:08:10|111566.5|111516.5|111573.2|111523.2|111574.9|111524.9|111565.6|111515.6|25
1737356900000|2025-01-20 07:08:20|111572.8|111522.8|111567.1|111517.1|111579.2|111529.2|111566.8|111516.8|19
1737356910000|2025-01-20 07:08:30|111566.7|111516.7|111567.3|111517.3|111567.5|111517.5|111566.7|111516.7|6
1737356920000|2025-01-20 07:08:40|111567.4|111517.4|111567.4|111517.4|111568.2|111518.2|111567.4|111517.4|8
1737356930000|2025-01-20 07:08:50|111567.9|111517.9|111561.4|111511.4|111568.5|111518.5|111561.4|111511.4|18
1737356940000|2025-01-20 07:09:00|111562.4|111512.4|111567.1|111517.1|111567.1|111517.1|111560.7|111510.7|17
1737356950000|2025-01-20 07:09:10|111567.7|111517.7|111565.5|111515.5|111567.7|111517.7|111562.6|111512.6|20
1737356960000|2025-01-20 07:09:20|111565.3|111515.3|111572|111522|111572|111522|111565.3|111515.3|9
1737356970000|2025-01-20 07:09:30|111571.5|111521.5|111570.5|111520.5|111573.4|111523.4|111570|111520|15
1737356980000|2025-01-20 07:09:40|111571.1|111521.1|111569.8|111519.8|111572.7|111522.7|111569.8|111519.8|10
1737356990000|2025-01-20 07:09:50|111570.2|111520.2|111567.8|111517.8|111572.1|111522.1|111564.9|111514.9|24
1737357000000|2025-01-20 07:10:00|111566|111516|111562.4|111512.4|111567.5|111517.5|111559.9|111509.9|25
1737357010000|2025-01-20 07:10:10|111560.9|111510.9|111566.6|111516.6|111570.2|111520.2|111560.9|111510.9|28
1737357020000|2025-01-20 07:10:20|111568|111518|111571.6|111521.6|111573.9|111523.9|111568|111518|16
1737357030000|2025-01-20 07:10:30|111570.6|111520.6|111567.9|111517.9|111570.6|111520.6|111563.8|111513.8|23
1737357040000|2025-01-20 07:10:40|111567.5|111517.5|111566.9|111516.9|111569.4|111519.4|111554.1|111504.1|24
1737357050000|2025-01-20 07:10:50|111567.8|111517.8|111564.9|111514.9|111580.6|111530.6|111564.3|111514.3|31
1737357060000|2025-01-20 07:11:00|111565.3|111515.3|111563.8|111513.8|111568.4|111518.4|111563.1|111513.1|11
1737357070000|2025-01-20 07:11:10|111565.3|111515.3|111563.8|111513.8|111566|111516|111558.9|111508.9|17
1737357080000|2025-01-20 07:11:20|111563.2|111513.2|111563.2|111513.2|111563.8|111513.8|111562.5|111512.5|5
1737357090000|2025-01-20 07:11:30|111562.8|111512.8|111546.8|111496.8|111562.8|111512.8|111546.3|111496.3|23
1737357100000|2025-01-20 07:11:40|111548.2|111498.2|111552.6|111502.6|111554|111504|111543.2|111493.2|24
1737357110000|2025-01-20 07:11:50|111551.3|111501.3|111533.8|111483.8|111551.3|111501.3|111532.3|111482.3|20
1737357120000|2025-01-20 07:12:00|111533.4|111483.4|111533|111483|111535.1|111485.1|111532.1|111482.1|8
1737357130000|2025-01-20 07:12:10|111535.1|111485.1|111533.2|111483.2|111538|111488|111533.2|111483.2|13
1737357140000|2025-01-20 07:12:20|111532.5|111482.5|111532.3|111482.3|111532.8|111482.8|111531.9|111481.9|5
1737357150000|2025-01-20 07:12:30|111532.7|111482.7|111555|111505|111555.8|111505.8|111532.7|111482.7|23
1737357160000|2025-01-20 07:12:40|111554|111504|111554.4|111504.4|111560.1|111510.1|111554|111504|23
1737357170000|2025-01-20 07:12:50|111554.5|111504.5|111553.9|111503.9|111557.3|111507.3|111553.3|111503.3|9
1737357180000|2025-01-20 07:13:00|111554.5|111504.5|111561.7|111511.7|111563.1|111513.1|111554|111504|13
1737357190000|2025-01-20 07:13:10|111562.1|111512.1|111574.7|111524.7|111575.7|111525.7|111562.1|111512.1|31
1737357200000|2025-01-20 07:13:20|111573.7|111523.7|111571.7|111521.7|111575.5|111525.5|111571.5|111521.5|10
1737357210000|2025-01-20 07:13:30|111572.8|111522.8|111565.4|111515.4|111574.7|111524.7|111564.1|111514.1|17
1737357220000|2025-01-20 07:13:40|111566.2|111516.2|111577.7|111527.7|111577.7|111527.7|111564.6|111514.6|19
1737357230000|2025-01-20 07:13:50|111578.1|111528.1|111575.7|111525.7|111578.1|111528.1|111575.5|111525.5|11
1737357240000|2025-01-20 07:14:00|111575.9|111525.9|111576.5|111526.5|111576.5|111526.5|111575|111525|4
1737357250000|2025-01-20 07:14:10|111575.5|111525.5|111576.5|111526.5|111578.3|111528.3|111574.6|111524.6|16
1737357260000|2025-01-20 07:14:20|111576.6|111526.6|111575.1|111525.1|111580.6|111530.6|111569.4|111519.4|20
1737357270000|2025-01-20 07:14:30|111574.1|111524.1|111566.8|111516.8|111574.1|111524.1|111566.8|111516.8|9
1737357280000|2025-01-20 07:14:40|111563.2|111513.2|111568.6|111518.6|111568.7|111518.7|111561.9|111511.9|10
1737357290000|2025-01-20 07:14:50|111569.1|111519.1|111572.8|111522.8|111572.8|111522.8|111569.1|111519.1|5
1737357310000|2025-01-20 07:15:10|111572.4|111522.4|111571.9|111521.9|111572.4|111522.4|111567.2|111517.2|9
1737357320000|2025-01-20 07:15:20|111573.3|111523.3|111579|111529|111579|111529|111570.9|111520.9|15
1737357330000|2025-01-20 07:15:30|111583.3|111533.3|111591.5|111541.5|111602.6|111552.6|111583.3|111533.3|27
1737357340000|2025-01-20 07:15:40|111592.1|111542.1|111591.3|111541.3|111593.7|111543.7|111591.3|111541.3|8
1737357350000|2025-01-20 07:15:50|111591.4|111541.4|111591.4|111541.4|111591.9|111541.9|111591.4|111541.4|3
1737357360000|2025-01-20 07:16:00|111571.9|111521.9|111578.8|111528.8|111578.8|111528.8|111566.3|111516.3|14
1737357370000|2025-01-20 07:16:10|111579.2|111529.2|111579.4|111529.4|111579.4|111529.4|111578.2|111528.2|7
1737357380000|2025-01-20 07:16:20|111578.4|111528.4|111575.2|111525.2|111578.4|111528.4|111575.2|111525.2|4
1737357390000|2025-01-20 07:16:30|111581.9|111531.9|111580.8|111530.8|111582.9|111532.9|111580.2|111530.2|6
1737357400000|2025-01-20 07:16:40|111580|111530|111572.3|111522.3|111580|111530|111571.4|111521.4|6
1737357410000|2025-01-20 07:16:50|111571|111521|111572.1|111522.1|111572.1|111522.1|111569.7|111519.7|4
1737357420000|2025-01-20 07:17:00|111574|111524|111573.3|111523.3|111574|111524|111573.3|111523.3|5
1737357430000|2025-01-20 07:17:10|111571.2|111521.2|111568.5|111518.5|111571.2|111521.2|111568.2|111518.2|4
1737357440000|2025-01-20 07:17:20|111571.6|111521.6|111573.5|111523.5|111574.6|111524.6|111571.6|111521.6|6
1737357450000|2025-01-20 07:17:30|111574.2|111524.2|111568.7|111518.7|111574.2|111524.2|111568.6|111518.6|5
1737357460000|2025-01-20 07:17:40|111572.5|111522.5|111573.4|111523.4|111575.2|111525.2|111572|111522|6
1737357470000|2025-01-20 07:17:50|111573.9|111523.9|111573.9|111523.9|111574.4|111524.4|111573.9|111523.9|3
1737357480000|2025-01-20 07:18:00|111574.4|111524.4|111574.7|111524.7|111574.7|111524.7|111574|111524|3
1737357490000|2025-01-20 07:18:10|111578|111528|111577.6|111527.6|111579.2|111529.2|111577.6|111527.6|5
1737357500000|2025-01-20 07:18:20|111577.1|111527.1|111577|111527|111578|111528|111577|111527|4
1737357510000|2025-01-20 07:18:30|111575.9|111525.9|111574.3|111524.3|111575.9|111525.9|111573.6|111523.6|7
1737357520000|2025-01-20 07:18:40|111573|111523|111575|111525|111575.3|111525.3|111573|111523|6
1737357530000|2025-01-20 07:18:50|111574.3|111524.3|111580.6|111530.6|111580.6|111530.6|111571.7|111521.7|13
1737357540000|2025-01-20 07:19:00|111581.5|111531.5|111579.9|111529.9|111581.5|111531.5|111574.4|111524.4|15
1737357550000|2025-01-20 07:19:10|111580.4|111530.4|111576.8|111526.8|111580.4|111530.4|111576.8|111526.8|11
1737357560000|2025-01-20 07:19:20|111577.6|111527.6|111576.6|111526.6|111577.6|111527.6|111576.4|111526.4|4
1737357570000|2025-01-20 07:19:30|111577.3|111527.3|111577.2|111527.2|111578|111528|111577.2|111527.2|3
1737357580000|2025-01-20 07:19:40|111576.3|111526.3|111575.7|111525.7|111576.3|111526.3|111575.7|111525.7|2
1737357590000|2025-01-20 07:19:50|111582.1|111532.1|111595.6|111545.6|111596.6|111546.6|111582.1|111532.1|27
1737357600000|2025-01-20 07:20:00|111594.9|111544.9|111607.1|111557.1|111607.3|111557.3|111592.1|111542.1|19
1737357610000|2025-01-20 07:20:10|111606.4|111556.4|111602.7|111552.7|111607.2|111557.2|111602.7|111552.7|14
1737357620000|2025-01-20 07:20:20|111603.7|111553.7|111610.4|111560.4|111611.6|111561.6|111603.7|111553.7|12
1737357630000|2025-01-20 07:20:30|111609.6|111559.6|111615.5|111565.5|111615.5|111565.5|111609.6|111559.6|16
1737357640000|2025-01-20 07:20:40|111614.7|111564.7|111586.3|111536.3|111615.5|111565.5|111582.6|111532.6|18
1737357650000|2025-01-20 07:20:50|111585.9|111535.9|111581.8|111531.8|111585.9|111535.9|111580.2|111530.2|12
1737357660000|2025-01-20 07:21:00|111582.1|111532.1|111592.8|111542.8|111592.9|111542.9|111582.1|111532.1|7
1737357670000|2025-01-20 07:21:10|111592.3|111542.3|111588.2|111538.2|111592.3|111542.3|111587.2|111537.2|10
1737357680000|2025-01-20 07:21:20|111588.1|111538.1|111588.4|111538.4|111591.3|111541.3|111588.1|111538.1|11
1737357690000|2025-01-20 07:21:30|111587.4|111537.4|111587.5|111537.5|111588.3|111538.3|111586.9|111536.9|12
1737357710000|2025-01-20 07:21:50|111587|111537|111586.6|111536.6|111587|111537|111586.2|111536.2|6
1737357720000|2025-01-20 07:22:00|111587|111537|111575.4|111525.4|111587|111537|111574.4|111524.4|5
1737357730000|2025-01-20 07:22:10|111576.1|111526.1|111575.5|111525.5|111577.1|111527.1|111575.1|111525.1|6
1737357740000|2025-01-20 07:22:20|111576.1|111526.1|111578.2|111528.2|111578.2|111528.2|111576.1|111526.1|3
1737357750000|2025-01-20 07:22:30|111577.1|111527.1|111560.5|111510.5|111577.1|111527.1|111559.1|111509.1|18
1737357760000|2025-01-20 07:22:40|111561.6|111511.6|111575.4|111525.4|111575.4|111525.4|111561.6|111511.6|15
1737357770000|2025-01-20 07:22:50|111574.9|111524.9|111574.8|111524.8|111574.9|111524.9|111571.5|111521.5|10
1737357780000|2025-01-20 07:23:00|111576.1|111526.1|111577.8|111527.8|111578.3|111528.3|111576.1|111526.1|4
1737357790000|2025-01-20 07:23:10|111577.4|111527.4|111578.4|111528.4|111581.8|111531.8|111577.4|111527.4|8
1737357800000|2025-01-20 07:23:20|111577.6|111527.6|111577.6|111527.6|111577.6|111527.6|111577.6|111527.6|1
1737357810000|2025-01-20 07:23:30|111577.5|111527.5|111579.3|111529.3|111580.2|111530.2|111576.6|111526.6|6
1737357820000|2025-01-20 07:23:40|111580.8|111530.8|111581.6|111531.6|111582.9|111532.9|111580.1|111530.1|7
1737357830000|2025-01-20 07:23:50|111580.4|111530.4|111582.7|111532.7|111582.9|111532.9|111580.4|111530.4|4
1737357840000|2025-01-20 07:24:00|111581.3|111531.3|111579.6|111529.6|111581.3|111531.3|111579.6|111529.6|7
1737357850000|2025-01-20 07:24:10|111579.7|111529.7|111573.4|111523.4|111579.7|111529.7|111572.4|111522.4|10
1737357860000|2025-01-20 07:24:20|111574.2|111524.2|111574.3|111524.3|111574.3|111524.3|111571.9|111521.9|5
1737357870000|2025-01-20 07:24:30|111564.1|111514.1|111564.1|111514.1|111566.5|111516.5|111561.9|111511.9|14
1737357880000|2025-01-20 07:24:40|111565.1|111515.1|111565.1|111515.1|111565.1|111515.1|111565.1|111515.1|1
1737357890000|2025-01-20 07:24:50|111565.7|111515.7|111564.7|111514.7|111569.9|111519.9|111564.7|111514.7|9
1737357900000|2025-01-20 07:25:00|111565.6|111515.6|111560.4|111510.4|111565.6|111515.6|111560|111510|5
1737357910000|2025-01-20 07:25:10|111561.2|111511.2|111566.9|111516.9|111566.9|111516.9|111559.8|111509.8|6
1737357920000|2025-01-20 07:25:20|111567.5|111517.5|111575.5|111525.5|111576|111526|111567.5|111517.5|10
1737357930000|2025-01-20 07:25:30|111575.4|111525.4|111573.9|111523.9|111575.4|111525.4|111573.1|111523.1|4
1737357940000|2025-01-20 07:25:40|111571.1|111521.1|111568.4|111518.4|111571.1|111521.1|111568.1|111518.1|4
1737357950000|2025-01-20 07:25:50|111565|111515|111558.7|111508.7|111565|111515|111557|111507|15
1737357960000|2025-01-20 07:26:00|111556.4|111506.4|111538.4|111488.4|111558.7|111508.7|111538.4|111488.4|11
1737357970000|2025-01-20 07:26:10|111537.6|111487.6|111527.6|111477.6|111537.6|111487.6|111525.6|111475.6|17
1737357980000|2025-01-20 07:26:20|111529.1|111479.1|111538.4|111488.4|111538.4|111488.4|111528.4|111478.4|14
1737357990000|2025-01-20 07:26:30|111541.3|111491.3|111544|111494|111544|111494|111540.8|111490.8|9
1737358000000|2025-01-20 07:26:40|111543.6|111493.6|111547.7|111497.7|111547.7|111497.7|111542.5|111492.5|7
1737358010000|2025-01-20 07:26:50|111548.7|111498.7|111548.8|111498.8|111549.5|111499.5|111548.7|111498.7|3
1737358020000|2025-01-20 07:27:00|111549.5|111499.5|111552.6|111502.6|111553.4|111503.4|111548.8|111498.8|7
1737358030000|2025-01-20 07:27:10|111551.5|111501.5|111552.9|111502.9|111552.9|111502.9|111548.4|111498.4|10
1737358040000|2025-01-20 07:27:20|111554.2|111504.2|111551.9|111501.9|111555.3|111505.3|111551.9|111501.9|6
1737358050000|2025-01-20 07:27:30|111551.2|111501.2|111543.2|111493.2|111551.2|111501.2|111540.5|111490.5|17
1737358060000|2025-01-20 07:27:40|111544.6|111494.6|111546.3|111496.3|111546.3|111496.3|111543.8|111493.8|12
1737358070000|2025-01-20 07:27:50|111545.8|111495.8|111549.8|111499.8|111553|111503|111543.9|111493.9|18
1737358080000|2025-01-20 07:28:00|111549|111499|111547.5|111497.5|111549.8|111499.8|111547.5|111497.5|6
1737358090000|2025-01-20 07:28:10|111546.4|111496.4|111541.5|111491.5|111546.4|111496.4|111541.4|111491.4|11
1737358100000|2025-01-20 07:28:20|111542|111492|111541.6|111491.6|111543.4|111493.4|111541.6|111491.6|4
1737358110000|2025-01-20 07:28:30|111542.6|111492.6|111541.7|111491.7|111542.6|111492.6|111541.5|111491.5|3
1737358120000|2025-01-20 07:28:40|111541.3|111491.3|111535.3|111485.3|111541.3|111491.3|111534.5|111484.5|12
1737358130000|2025-01-20 07:28:50|111534.5|111484.5|111535.3|111485.3|111535.3|111485.3|111533.8|111483.8|6
1737358140000|2025-01-20 07:29:00|111536.4|111486.4|111539.9|111489.9|111539.9|111489.9|111536.4|111486.4|8
1737358160000|2025-01-20 07:29:20|111540.1|111490.1|111541.1|111491.1|111541.1|111491.1|111538|111488|8
1737358180000|2025-01-20 07:29:40|111542.2|111492.2|111544.9|111494.9|111545.6|111495.6|111542.2|111492.2|4
1737358190000|2025-01-20 07:29:50|111544.1|111494.1|111546.9|111496.9|111549.2|111499.2|111544.1|111494.1|8
1737358200000|2025-01-20 07:30:00|111546.2|111496.2|111542.4|111492.4|111546.2|111496.2|111537|111487|17
1737358210000|2025-01-20 07:30:10|111543|111493|111552.8|111502.8|111560.5|111510.5|111543|111493|23
1737358220000|2025-01-20 07:30:20|111553.4|111503.4|111558.9|111508.9|111558.9|111508.9|111553.4|111503.4|7
1737358230000|2025-01-20 07:30:30|111554.6|111504.6|111552.2|111502.2|111554.6|111504.6|111547.7|111497.7|13
1737358240000|2025-01-20 07:30:40|111552.1|111502.1|111552.1|111502.1|111552.1|111502.1|111552.1|111502.1|1
1737358250000|2025-01-20 07:30:50|111553.1|111503.1|111552.2|111502.2|111553.1|111503.1|111551.5|111501.5|4
1737358260000|2025-01-20 07:31:00|111552.4|111502.4|111552.4|111502.4|111552.4|111502.4|111552.4|111502.4|1
1737358270000|2025-01-20 07:31:10|111553.3|111503.3|111547.1|111497.1|111555|111505|111547.1|111497.1|8
1737358280000|2025-01-20 07:31:20|111540.6|111490.6|111543.1|111493.1|111543.1|111493.1|111540.6|111490.6|4
1737358300000|2025-01-20 07:31:40|111543.4|111493.4|111543.4|111493.4|111543.4|111493.4|111543.4|111493.4|1
1737358310000|2025-01-20 07:31:50|111543.8|111493.8|111535.4|111485.4|111543.8|111493.8|111533.4|111483.4|10
1737358320000|2025-01-20 07:32:00|111536.8|111486.8|111532.8|111482.8|111539.2|111489.2|111532.8|111482.8|12
1737358330000|2025-01-20 07:32:10|111534|111484|111533|111483|111536.9|111486.9|111532.5|111482.5|11
1737358340000|2025-01-20 07:32:20|111531.5|111481.5|111527|111477|111531.5|111481.5|111526.6|111476.6|9
1737358350000|2025-01-20 07:32:30|111528.5|111478.5|111543.6|111493.6|111545|111495|111528.5|111478.5|13
1737358360000|2025-01-20 07:32:40|111543.8|111493.8|111543.8|111493.8|111543.8|111493.8|111543.8|111493.8|1
1737358370000|2025-01-20 07:32:50|111543.6|111493.6|111543.6|111493.6|111543.6|111493.6|111543.6|111493.6|1
1737358380000|2025-01-20 07:33:00|111543.3|111493.3|111543.6|111493.6|111544.9|111494.9|111542.6|111492.6|5
1737358390000|2025-01-20 07:33:10|111544.8|111494.8|111554.6|111504.6|111554.6|111504.6|111544.8|111494.8|13
1737358400000|2025-01-20 07:33:20|111555.6|111505.6|111559.9|111509.9|111559.9|111509.9|111555.6|111505.6|3
1737358410000|2025-01-20 07:33:30|111559.7|111509.7|111559.7|111509.7|111559.7|111509.7|111559.7|111509.7|1
1737358420000|2025-01-20 07:33:40|111559.9|111509.9|111557.3|111507.3|111560|111510|111557.3|111507.3|10
1737358430000|2025-01-20 07:33:50|111558.2|111508.2|111559.7|111509.7|111559.7|111509.7|111557.2|111507.2|13
1737358440000|2025-01-20 07:34:00|111560.1|111510.1|111559.1|111509.1|111561.3|111511.3|111554.7|111504.7|12
1737358450000|2025-01-20 07:34:10|111558.4|111508.4|111562.1|111512.1|111562.1|111512.1|111558.4|111508.4|2
1737358460000|2025-01-20 07:34:20|111564.1|111514.1|111569.5|111519.5|111569.5|111519.5|111564.1|111514.1|14
1737358470000|2025-01-20 07:34:30|111568.9|111518.9|111574.9|111524.9|111574.9|111524.9|111565.4|111515.4|14
1737358480000|2025-01-20 07:34:40|111576|111526|111580.5|111530.5|111580.6|111530.6|111576|111526|20
1737358490000|2025-01-20 07:34:50|111580.4|111530.4|111580.4|111530.4|111580.4|111530.4|111578.3|111528.3|10
1737358500000|2025-01-20 07:35:00|111580|111530|111575.5|111525.5|111580|111530|111575.3|111525.3|13
1737358510000|2025-01-20 07:35:10|111576.1|111526.1|111569.7|111519.7|111576.2|111526.2|111564.8|111514.8|17
1737358520000|2025-01-20 07:35:20|111569.1|111519.1|111569.7|111519.7|111569.7|111519.7|111569.1|111519.1|4
1737358530000|2025-01-20 07:35:30|111569.1|111519.1|111569.5|111519.5|111572.1|111522.1|111568.4|111518.4|10
1737358540000|2025-01-20 07:35:40|111569.4|111519.4|111569.4|111519.4|111569.4|111519.4|111569.4|111519.4|1
1737358560000|2025-01-20 07:36:00|111568.8|111518.8|111569.6|111519.6|111569.6|111519.6|111565.2|111515.2|13
1737358570000|2025-01-20 07:36:10|111569.7|111519.7|111565.3|111515.3|111569.7|111519.7|111560.6|111510.6|12
1737358580000|2025-01-20 07:36:20|111568.2|111518.2|111566.5|111516.5|111570.7|111520.7|111566|111516|10
1737358590000|2025-01-20 07:36:30|111567.7|111517.7|111570.3|111520.3|111570.3|111520.3|111566|111516|10
1737358600000|2025-01-20 07:36:40|111573.9|111523.9|111573.9|111523.9|111574.7|111524.7|111573.9|111523.9|9
1737358610000|2025-01-20 07:36:50|111576.5|111526.5|111569.1|111519.1|111576.5|111526.5|111569.1|111519.1|6
1737358620000|2025-01-20 07:37:00|111570.4|111520.4|111573.6|111523.6|111573.6|111523.6|111570.4|111520.4|4
1737358630000|2025-01-20 07:37:10|111570.3|111520.3|111554.7|111504.7|111570.3|111520.3|111554.7|111504.7|25
1737358640000|2025-01-20 07:37:20|111555.3|111505.3|111545.8|111495.8|111556.8|111506.8|111544.6|111494.6|14
1737358650000|2025-01-20 07:37:30|111545.2|111495.2|111543.1|111493.1|111545.8|111495.8|111543|111493|11
1737358660000|2025-01-20 07:37:40|111544.4|111494.4|111547.9|111497.9|111547.9|111497.9|111544.4|111494.4|9
1737358670000|2025-01-20 07:37:50|111547.3|111497.3|111546.9|111496.9|111547.4|111497.4|111546.9|111496.9|4
1737358680000|2025-01-20 07:38:00|111545.7|111495.7|111532.1|111507.1|111545.7|111507.1|111527|111492.6|11
1737358690000|2025-01-20 07:38:10|111530.3|111505.3|111531.9|111506.9|111531.9|111506.9|111530.3|111505.3|5
1737358700000|2025-01-20 07:38:20|111531.3|111506.3|111526.5|111501.5|111531.3|111506.3|111525.8|111500.8|8
1737358710000|2025-01-20 07:38:30|111526.4|111501.4|111504|111479|111526.4|111501.4|111502.1|111477.1|9
1737358720000|2025-01-20 07:38:40|111503.2|111478.2|111499.4|111474.4|111511.9|111486.9|111497.9|111472.9|23
1737358730000|2025-01-20 07:38:50|111499.3|111474.3|111493.8|111468.8|111499.3|111474.3|111488.9|111463.9|13
1737358740000|2025-01-20 07:39:00|111493.1|111468.1|111496|111471|111496.8|111471.8|111492|111467|10
1737358750000|2025-01-20 07:39:10|111496.8|111471.8|111491.7|111466.7|111497.5|111472.5|111490.2|111465.2|17
1737358760000|2025-01-20 07:39:20|111492.6|111467.6|111486.8|111461.8|111496.9|111471.9|111486.8|111461.8|22
1737358770000|2025-01-20 07:39:30|111487.4|111462.4|111488.8|111463.8|111490.2|111465.2|111477.9|111452.9|23
1737358780000|2025-01-20 07:39:40|111487.9|111462.9|111488.4|111463.4|111492.4|111467.4|111480|111455|28
1737358790000|2025-01-20 07:39:50|111488.9|111463.9|111488.1|111463.1|111488.9|111463.9|111487.7|111462.7|4
1737358800000|2025-01-20 07:40:00|111487.5|111462.5|111483.3|111458.3|111488.1|111463.1|111483.3|111458.3|5
1737358810000|2025-01-20 07:40:10|111483.1|111458.1|111474.4|111449.4|111483.1|111458.1|111474.4|111449.4|6
1737358820000|2025-01-20 07:40:20|111475.2|111450.2|111474.9|111449.9|111478.8|111453.8|111474.9|111449.9|7
1737358830000|2025-01-20 07:40:30|111474.2|111449.2|111474.4|111449.4|111474.4|111449.4|111473.2|111448.2|4
1737358840000|2025-01-20 07:40:40|111475.2|111450.2|111475.3|111450.3|111478.7|111453.7|111474.9|111449.9|10
1737358850000|2025-01-20 07:40:50|111476|111451|111476|111451|111476|111451|111476|111451|1
1737358860000|2025-01-20 07:41:00|111475.2|111450.2|111460.1|111410.1|111475.2|111450.2|111444.9|111406.1|33
1737358870000|2025-01-20 07:41:10|111460|111410|111453.9|111428.9|111460|111429.7|111444.4|111410|24
1737358880000|2025-01-20 07:41:20|111452.8|111427.8|111450.7|111425.7|111453.9|111428.9|111450.7|111425.7|8
1737358890000|2025-01-20 07:41:30|111448.8|111423.8|111469.9|111444.9|111471.4|111446.4|111448.4|111423.4|25
1737358900000|2025-01-20 07:41:40|111468.8|111443.8|111463.4|111438.4|111470.2|111445.2|111460.5|111435.5|20
1737358910000|2025-01-20 07:41:50|111460.8|111435.8|111455.2|111430.2|111463|111438|111455.2|111430.2|13
1737358930000|2025-01-20 07:42:10|111457.7|111432.7|111459|111434|111460.2|111435.2|111457.7|111432.7|6
1737358940000|2025-01-20 07:42:20|111456.7|111431.7|111458.3|111433.3|111458.3|111433.3|111453.8|111428.8|7
1737358950000|2025-01-20 07:42:30|111455.7|111430.7|111451.2|111426.2|111456.8|111431.8|111444.3|111419.3|23
1737358960000|2025-01-20 07:42:40|111450.6|111425.6|111444.4|111419.4|111450.6|111425.6|111444.4|111419.4|8
1737358970000|2025-01-20 07:42:50|111445.5|111420.5|111432|111407|111445.5|111420.5|111432|111407|20
1737358980000|2025-01-20 07:43:00|111432.7|111407.7|111440|111415|111441|111416|111432.7|111407.7|14
1737358990000|2025-01-20 07:43:10|111441.2|111416.2|111439.3|111414.3|111445|111420|111439.3|111414.3|5
1737359000000|2025-01-20 07:43:20|111440.1|111415.1|111450.4|111400.4|111453.5|111415.1|111431.6|111393.6|23
1737359010000|2025-01-20 07:43:30|111449.9|111399.9|111436.5|111411.5|111453.3|111418.4|111434.3|111399|22
1737359020000|2025-01-20 07:43:40|111439.1|111414.1|111447.4|111422.4|111451|111426|111435.3|111410.3|23
1737359030000|2025-01-20 07:43:50|111446.2|111421.2|111439.1|111414.1|111446.2|111421.2|111438.7|111413.7|25
1737359040000|2025-01-20 07:44:00|111438|111413|111448.5|111398.5|111449.6|111417.8|111434.1|111398.5|23
1737359050000|2025-01-20 07:44:10|111447.4|111397.4|111450.6|111400.6|111450.6|111416.4|111436.9|111396.2|18
1737359060000|2025-01-20 07:44:20|111446.9|111396.9|111427.3|111402.3|111446.9|111402.3|111424.4|111393.9|20
1737359070000|2025-01-20 07:44:30|111426.7|111401.7|111420.4|111395.4|111427|111402|111420.4|111395.4|16
1737359080000|2025-01-20 07:44:40|111421|111396|111421.8|111396.8|111434.3|111403|111418.5|111383.1|28
1737359090000|2025-01-20 07:44:50|111419.5|111394.5|111423.8|111398.8|111425.7|111400.7|111419.5|111394.5|9
1737359100000|2025-01-20 07:45:00|111423.6|111398.6|111419.7|111394.7|111426.5|111401.5|111419.2|111394.2|19
1737359110000|2025-01-20 07:45:10|111419|111394|111419|111394|111419|111394|111419|111394|1
1737359120000|2025-01-20 07:45:20|111421.3|111396.3|111422.6|111397.6|111425.1|111400.1|111420.6|111395.6|19
1737359130000|2025-01-20 07:45:30|111423.2|111398.2|111418.4|111393.4|111423.2|111398.2|111417.8|111392.8|15
1737359140000|2025-01-20 07:45:40|111418.3|111393.3|111417.9|111392.9|111421.4|111396.4|111417.9|111392.9|6
1737359150000|2025-01-20 07:45:50|111417.3|111392.3|111416.1|111391.1|111426|111401|111415.6|111390.6|37
1737359160000|2025-01-20 07:46:00|111417.3|111392.3|111421.5|111396.5|111423.6|111398.6|111415.1|111390.1|18
1737359170000|2025-01-20 07:46:10|111422.2|111397.2|111421|111396|111423.2|111398.2|111420.6|111395.6|10
1737359180000|2025-01-20 07:46:20|111419.7|111394.7|111421|111396|111421.6|111396.6|111415.9|111390.9|17
1737359190000|2025-01-20 07:46:30|111420.4|111395.4|111424|111399|111427.6|111402.6|111420.4|111395.4|14
1737359200000|2025-01-20 07:46:40|111423.3|111398.3|111423.9|111398.9|111424.2|111399.2|111420.5|111395.5|15
1737359210000|2025-01-20 07:46:50|111423|111398|111466.9|111416.9|111470.8|111434.9|111422.3|111397.3|30
1737359220000|2025-01-20 07:47:00|111461.3|111411.3|111451.3|111426.3|111472.6|111436|111450.8|111409.4|29
1737359230000|2025-01-20 07:47:10|111451.6|111426.6|111454.5|111429.5|111457.9|111432.9|111451.6|111426.6|29
1737359240000|2025-01-20 07:47:20|111451.7|111426.7|111456|111431|111457.7|111432.7|111451.7|111426.7|13
1737359250000|2025-01-20 07:47:30|111453.9|111428.9|111442.1|111417.1|111454.2|111429.2|111441.5|111416.5|25
1737359260000|2025-01-20 07:47:40|111441.5|111416.5|111424.9|111399.9|111441.5|111416.5|111424.3|111399.3|37
1737359270000|2025-01-20 07:47:50|111426.1|111401.1|111432.6|111407.6|111434.2|111409.2|111424.5|111399.5|18
1737359280000|2025-01-20 07:48:00|111433.1|111408.1|111433.6|111408.6|111434.2|111409.2|111422.6|111397.6|28
1737359290000|2025-01-20 07:48:10|111432.5|111407.5|111434.3|111409.3|111442.8|111417.8|111429.9|111404.9|36
1737359300000|2025-01-20 07:48:20|111434.6|111409.6|111436.4|111411.4|111443.8|111418.8|111433.7|111408.7|20
1737359310000|2025-01-20 07:48:30|111436.8|111411.8|111443.2|111418.2|111443.2|111418.2|111436.8|111411.8|24
1737359320000|2025-01-20 07:48:40|111443.9|111418.9|111447.7|111422.7|111447.8|111422.8|111443.9|111418.9|5
1737359330000|2025-01-20 07:48:50|111446.7|111421.7|111446.8|111421.8|111448.3|111423.3|111444.3|111419.3|15
1737359340000|2025-01-20 07:49:00|111447.5|111422.5|111456|111431|111456.9|111431.9|111447.5|111422.5|10
1737359350000|2025-01-20 07:49:10|111455.3|111430.3|111455.7|111430.7|111456.8|111431.8|111453.4|111428.4|11
1737359360000|2025-01-20 07:49:20|111457.7|111432.7|111461.6|111436.6|111461.6|111436.6|111455.3|111430.3|11
1737359370000|2025-01-20 07:49:30|111461.3|111436.3|111468.2|111443.2|111468.6|111443.6|111461.3|111436.3|20
1737359380000|2025-01-20 07:49:40|111467.3|111442.3|111467.1|111442.1|111469.7|111444.7|111464.7|111439.7|17
1737359390000|2025-01-20 07:49:50|111466.4|111441.4|111467.1|111442.1|111468.3|111443.3|111466.1|111441.1|8
1737359400000|2025-01-20 07:50:00|111468.8|111443.8|111492.6|111467.6|111495.7|111470.7|111468.8|111443.8|33
1737359410000|2025-01-20 07:50:10|111491.9|111466.9|111497.1|111472.1|111497.8|111472.8|111491.9|111466.9|11
1737359420000|2025-01-20 07:50:20|111496.2|111471.2|111488.1|111463.1|111496.2|111471.2|111485.1|111460.1|17
1737359430000|2025-01-20 07:50:30|111491.1|111466.1|111487.7|111462.7|111492.4|111467.4|111485.8|111460.8|17
1737359440000|2025-01-20 07:50:40|111487.1|111462.1|111489.6|111464.6|111491.2|111466.2|111486.4|111461.4|16
1737359450000|2025-01-20 07:50:50|111487.6|111462.6|111493.2|111468.2|111493.2|111468.2|111487.2|111462.2|13
1737359460000|2025-01-20 07:51:00|111494.2|111469.2|111492.9|111467.9|111495.4|111470.4|111491.8|111466.8|17
1737359470000|2025-01-20 07:51:10|111492.3|111467.3|111498.9|111473.9|111499|111474|111492.3|111467.3|10
1737359480000|2025-01-20 07:51:20|111499.7|111474.7|111493.8|111468.8|111499.7|111474.7|111493.3|111468.3|10
1737359490000|2025-01-20 07:51:30|111494.4|111469.4|111504.8|111479.8|111505.4|111480.4|111494.4|111469.4|12
1737359500000|2025-01-20 07:51:40|111504.5|111479.5|111494.8|111469.8|111504.5|111479.5|111490.8|111465.8|14
1737359510000|2025-01-20 07:51:50|111495.1|111470.1|111494.2|111469.2|111495.1|111470.1|111490.7|111465.7|10
1737359520000|2025-01-20 07:52:00|111493|111468|111493.7|111468.7|111495.3|111470.3|111488.7|111463.7|16
1737359530000|2025-01-20 07:52:10|111494.4|111469.4|111500.2|111475.2|111503.2|111478.2|111494.4|111469.4|19
1737359540000|2025-01-20 07:52:20|111501.2|111476.2|111497.6|111472.6|111502.1|111477.1|111496.3|111471.3|24
1737359550000|2025-01-20 07:52:30|111498|111473|111502.6|111477.6|111502.6|111477.6|111495.9|111470.9|25
1737359560000|2025-01-20 07:52:40|111502|111477|111503.4|111478.4|111503.4|111478.4|111499.2|111474.2|13
1737359570000|2025-01-20 07:52:50|111505.4|111480.4|111503.8|111478.8|111506.2|111481.2|111503.8|111478.8|9
1737359580000|2025-01-20 07:53:00|111504.4|111479.4|111503.9|111478.9|111505.8|111480.8|111503.8|111478.8|13
1737359590000|2025-01-20 07:53:10|111517.3|111467.3|111515.2|111465.2|111520|111470|111515.1|111465.1|17
1737359600000|2025-01-20 07:53:20|111516.2|111466.2|111504.4|111479.4|111516.2|111479.4|111500.2|111463.2|11
1737359610000|2025-01-20 07:53:30|111505.3|111480.3|111503.4|111478.4|111505.3|111480.3|111502.2|111477.2|9
1737359620000|2025-01-20 07:53:40|111503.9|111478.9|111501.9|111476.9|111503.9|111478.9|111501.9|111476.9|4
1737359630000|2025-01-20 07:53:50|111501.2|111476.2|111496.5|111471.5|111501.2|111476.2|111496|111471|8
1737359640000|2025-01-20 07:54:00|111496.9|111471.9|111499.1|111474.1|111499.1|111474.1|111496.9|111471.9|4
1737359650000|2025-01-20 07:54:10|111499.7|111474.7|111499.1|111474.1|111502.6|111477.6|111496.8|111471.8|11
1737359660000|2025-01-20 07:54:20|111499.5|111474.5|111499.9|111474.9|111500.5|111475.5|111496.4|111471.4|14
1737359670000|2025-01-20 07:54:30|111500.6|111475.6|111500.6|111475.6|111504.2|111479.2|111500|111475|12
1737359680000|2025-01-20 07:54:40|111499.9|111474.9|111501.5|111476.5|111501.9|111476.9|111496.4|111471.4|13
1737359690000|2025-01-20 07:54:50|111502.2|111477.2|111507.8|111482.8|111508.4|111483.4|111501.2|111476.2|7
1737359700000|2025-01-20 07:55:00|111508.1|111483.1|111514.6|111489.6|111519.5|111494.5|111508.1|111483.1|28
1737359710000|2025-01-20 07:55:10|111512.8|111487.8|111512.1|111487.1|111514.2|111489.2|111510|111485|24
1737359720000|2025-01-20 07:55:20|111512.8|111487.8|111517.6|111492.6|111517.6|111492.6|111512.8|111487.8|17
1737359730000|2025-01-20 07:55:30|111513.8|111488.8|111502.8|111477.8|111517.6|111492.6|111502.6|111477.6|22
1737359740000|2025-01-20 07:55:40|111503.5|111478.5|111503.5|111478.5|111503.6|111478.6|111502.9|111477.9|9
1737359750000|2025-01-20 07:55:50|111504.1|111479.1|111497|111472|111505.6|111480.6|111497|111472|18
1737359760000|2025-01-20 07:56:00|111497.6|111472.6|111486.4|111461.4|111497.6|111472.6|111486.4|111461.4|30
1737359770000|2025-01-20 07:56:10|111483.9|111458.9|111483.3|111458.3|111484.9|111459.9|111482.2|111457.2|7
1737359780000|2025-01-20 07:56:20|111482.6|111457.6|111480.3|111455.3|111485.6|111460.6|111480.3|111455.3|17
1737359790000|2025-01-20 07:56:30|111481|111456|111484.8|111459.8|111484.8|111459.8|111481|111456|5
1737359800000|2025-01-20 07:56:40|111487.5|111462.5|111501.2|111476.2|111501.2|111476.2|111487.5|111462.5|17
1737359810000|2025-01-20 07:56:50|111500.6|111475.6|111504.2|111479.2|111504.2|111479.2|111500|111475|11
1737359820000|2025-01-20 07:57:00|111503.3|111478.3|111512.7|111487.7|111512.7|111487.7|111503|111478|12
1737359830000|2025-01-20 07:57:10|111512.1|111487.1|111497.5|111472.5|111514.9|111489.9|111497.5|111472.5|25
1737359840000|2025-01-20 07:57:20|111498.2|111473.2|111494.7|111469.7|111498.8|111473.8|111494.7|111469.7|8
1737359850000|2025-01-20 07:57:30|111496.3|111471.3|111493.1|111468.1|111497.3|111472.3|111492.5|111467.5|21
1737359860000|2025-01-20 07:57:40|111492.5|111467.5|111494|111469|111495|111470|111492.4|111467.4|23
1737359870000|2025-01-20 07:57:50|111495.7|111470.7|111501.7|111476.7|111503|111478|111495|111470|16
1737359880000|2025-01-20 07:58:00|111501.1|111476.1|111485.3|111460.3|111501.1|111476.1|111484.6|111459.6|16
1737359890000|2025-01-20 07:58:10|111484.6|111459.6|111486.1|111461.1|111491|111466|111481.8|111456.8|32
1737359900000|2025-01-20 07:58:20|111487.4|111462.4|111491.6|111466.6|111491.6|111466.6|111486.5|111461.5|24
1737359910000|2025-01-20 07:58:30|111490.9|111465.9|111491.9|111466.9|111497.1|111472.1|111489.3|111464.3|31
1737359920000|2025-01-20 07:58:40|111492.3|111467.3|111479.1|111454.1|111492.4|111467.4|111479.1|111454.1|25
1737359930000|2025-01-20 07:58:50|111474.5|111449.5|111475.6|111450.6|111479.1|111454.1|111474.5|111449.5|24
1737359940000|2025-01-20 07:59:00|111476.2|111451.2|111469.6|111444.6|111476.6|111451.6|111465|111440|27
1737359950000|2025-01-20 07:59:10|111468.7|111443.7|111471.8|111446.8|111473.4|111448.4|111468.2|111443.2|24
1737359960000|2025-01-20 07:59:20|111472.1|111447.1|111472.8|111447.8|111474.5|111449.5|111472.1|111447.1|18
1737359970000|2025-01-20 07:59:30|111472.1|111447.1|111464.2|111439.2|111472.1|111447.1|111464.2|111439.2|20
1737359980000|2025-01-20 07:59:40|111464.8|111439.8|111466.3|111441.3|111468|111443|111463.6|111438.6|18
1737359990000|2025-01-20 07:59:50|111464.5|111439.5|111465.4|111440.4|111465.4|111440.4|111457.5|111432.5|27
1737360000000|2025-01-20 08:00:00|111461.6|111436.6|111455.9|111430.9|111468.1|111443.1|111451.3|111426.3|47
1737360010000|2025-01-20 08:00:10|111454.6|111429.6|111467.1|111442.1|111468|111443|111453|111428|34
1737360020000|2025-01-20 08:00:20|111467.7|111442.7|111464.5|111439.5|111468.9|111443.9|111464.2|111439.2|25
1737360030000|2025-01-20 08:00:30|111465.2|111440.2|111485.1|111460.1|111486.3|111461.3|111465.2|111440.2|29
1737360040000|2025-01-20 08:00:40|111485.7|111460.7|111488.4|111463.4|111493.7|111468.7|111485.7|111460.7|21
1737360050000|2025-01-20 08:00:50|111488.2|111463.2|111493|111468|111493.6|111468.6|111488.2|111463.2|20
1737360060000|2025-01-20 08:01:00|111493.3|111468.3|111501.2|111476.2|111503.1|111478.1|111491.8|111466.8|24
1737360070000|2025-01-20 08:01:10|111500.8|111475.8|111500.7|111475.7|111501.6|111476.6|111498.6|111473.6|12
1737360080000|2025-01-20 08:01:20|111501.6|111476.6|111508.3|111483.3|111511.4|111486.4|111501.6|111476.6|19
1737360090000|2025-01-20 08:01:30|111507.9|111482.9|111500|111475|111507.9|111482.9|111499.6|111474.6|34
1737360100000|2025-01-20 08:01:40|111499.6|111474.6|111501.4|111476.4|111502.2|111477.2|111497.3|111472.3|28
1737360110000|2025-01-20 08:01:50|111501.1|111476.1|111515.8|111490.8|111515.8|111490.8|111498.4|111473.4|32
1737360120000|2025-01-20 08:02:00|111514.5|111489.5|111475.1|111450.1|111514.5|111489.5|111474.4|111449.4|41
1737360130000|2025-01-20 08:02:10|111474.5|111449.5|111476.1|111451.1|111478.4|111453.4|111473.6|111448.6|17
1737360140000|2025-01-20 08:02:20|111474.7|111449.7|111491.8|111466.8|111492|111467|111473|111448|28
1737360150000|2025-01-20 08:02:30|111492.4|111467.4|111486.3|111461.3|111495.7|111470.7|111486.3|111461.3|17
1737360160000|2025-01-20 08:02:40|111489.5|111464.5|111488|111463|111490.6|111465.6|111488|111463|7
1737360170000|2025-01-20 08:02:50|111488.4|111463.4|111488.5|111463.5|111491|111466|111488.4|111463.4|9
1737360180000|2025-01-20 08:03:00|111489.3|111464.3|111467|111442|111491.3|111466.3|111467|111442|33
1737360190000|2025-01-20 08:03:10|111467.6|111442.6|111469.4|111444.4|111473.3|111448.3|111467.6|111442.6|19
1737360200000|2025-01-20 08:03:20|111471.4|111446.4|111466.1|111441.1|111471.8|111446.8|111466.1|111441.1|16
1737360210000|2025-01-20 08:03:30|111465.4|111440.4|111471.3|111446.3|111473.7|111448.7|111463.6|111438.6|23
1737360220000|2025-01-20 08:03:40|111470.8|111445.8|111477.8|111452.8|111479.4|111454.4|111468.7|111443.7|18
1737360230000|2025-01-20 08:03:50|111478.4|111453.4|111470.2|111445.2|111478.4|111453.4|111470.2|111445.2|22
1737360240000|2025-01-20 08:04:00|111470.8|111445.8|111476.5|111451.5|111481.9|111456.9|111470.2|111445.2|21
1737360250000|2025-01-20 08:04:10|111475.8|111450.8|111472.5|111447.5|111475.8|111450.8|111471.9|111446.9|14
1737360260000|2025-01-20 08:04:20|111473.4|111448.4|111466.4|111441.4|111474.9|111449.9|111465.4|111440.4|21
1737360270000|2025-01-20 08:04:30|111465.6|111440.6|111472.6|111447.6|111472.6|111447.6|111465.6|111440.6|12
1737360280000|2025-01-20 08:04:40|111472|111447|111467.1|111442.1|111473.4|111448.4|111465.5|111440.5|19
1737360290000|2025-01-20 08:04:50|111465.9|111440.9|111465.8|111440.8|111467.6|111442.6|111454|111429|38
1737360300000|2025-01-20 08:05:00|111467.2|111442.2|111466.6|111441.6|111470|111445|111463.6|111438.6|26
1737360310000|2025-01-20 08:05:10|111466|111441|111464.2|111439.2|111473.7|111448.7|111462.6|111437.6|21
1737360320000|2025-01-20 08:05:20|111463.5|111438.5|111447.7|111422.7|111463.5|111438.5|111444|111419|27
1737360330000|2025-01-20 08:05:30|111454.6|111429.6|111450.7|111425.7|111454.6|111429.6|111449.4|111424.4|10
1737360340000|2025-01-20 08:05:40|111452.4|111427.4|111451.3|111426.3|111453.1|111428.1|111449.7|111424.7|12
1737360350000|2025-01-20 08:05:50|111450.3|111425.3|111461.3|111436.3|111462.8|111437.8|111446.8|111421.8|34
1737360360000|2025-01-20 08:06:00|111460.5|111435.5|111461.4|111436.4|111467.6|111442.6|111451.8|111426.8|33
1737360370000|2025-01-20 08:06:10|111460.6|111435.6|111456.7|111431.7|111462.5|111437.5|111455.8|111430.8|27
1737360380000|2025-01-20 08:06:20|111453|111428|111470.4|111445.4|111473.6|111448.6|111451.8|111426.8|30
1737360390000|2025-01-20 08:06:30|111471.3|111446.3|111470.6|111445.6|111472.6|111447.6|111468.8|111443.8|13
1737360400000|2025-01-20 08:06:40|111471.5|111446.5|111467.9|111442.9|111474.3|111449.3|111461.6|111436.6|28
1737360410000|2025-01-20 08:06:50|111467.1|111442.1|111459.4|111434.4|111467.1|111442.1|111459|111434|23
1737360420000|2025-01-20 08:07:00|111459.3|111434.3|111468.6|111443.6|111472.5|111447.5|111459|111434|13
1737360430000|2025-01-20 08:07:10|111469.5|111444.5|111470.7|111445.7|111472.2|111447.2|111462.1|111437.1|22
1737360440000|2025-01-20 08:07:20|111471.8|111446.8|111479.9|111454.9|111479.9|111454.9|111471.8|111446.8|25
1737360450000|2025-01-20 08:07:30|111480.8|111455.8|111471.1|111446.1|111484.6|111459.6|111467.6|111442.6|26
1737360460000|2025-01-20 08:07:40|111470.5|111445.5|111465|111440|111472.2|111447.2|111457.8|111432.8|25
1737360470000|2025-01-20 08:07:50|111464.3|111439.3|111464.5|111439.5|111466.7|111441.7|111457.9|111432.9|28
1737360480000|2025-01-20 08:08:00|111461.5|111436.5|111471|111446|111478.1|111453.1|111460.7|111435.7|17
1737360490000|2025-01-20 08:08:10|111469.9|111444.9|111460.7|111435.7|111469.9|111444.9|111460.6|111435.6|26
1737360500000|2025-01-20 08:08:20|111463.1|111438.1|111458|111433|111463.2|111438.2|111458|111433|12
1737360510000|2025-01-20 08:08:30|111457.8|111432.8|111452.4|111427.4|111458.8|111433.8|111447.9|111422.9|26
1737360520000|2025-01-20 08:08:40|111455.7|111430.7|111468|111443|111468.4|111443.4|111453.6|111428.6|29
1737360530000|2025-01-20 08:08:50|111464.4|111439.4|111449.8|111424.8|111465.4|111440.4|111441.6|111416.6|41
1737360540000|2025-01-20 08:09:00|111447.2|111422.2|111432.2|111407.2|111452.5|111427.5|111432.2|111407.2|31
1737360550000|2025-01-20 08:09:10|111434.8|111409.8|111433.7|111408.7|111440.2|111415.2|111432.4|111407.4|19
1737360560000|2025-01-20 08:09:20|111434.2|111409.2|111426.5|111401.5|111436.5|111411.5|111426.5|111401.5|19
1737360570000|2025-01-20 08:09:30|111428|111403|111426|111401|111430.8|111405.8|111425.4|111400.4|20
1737360580000|2025-01-20 08:09:40|111426.1|111401.1|111428.1|111403.1|111428.1|111403.1|111419.7|111394.7|17
1737360590000|2025-01-20 08:09:50|111429|111404|111439|111414|111447.3|111422.3|111429|111404|32
1737360600000|2025-01-20 08:10:00|111441.6|111416.6|111437.6|111412.6|111445.8|111420.8|111437|111412|25
1737360610000|2025-01-20 08:10:10|111438.9|111413.9|111446.3|111421.3|111449.5|111424.5|111438.1|111413.1|24
1737360620000|2025-01-20 08:10:20|111446.2|111421.2|111448.6|111423.6|111449.1|111424.1|111446.2|111421.2|12
1737360630000|2025-01-20 08:10:30|111449.3|111424.3|111449.5|111424.5|111450.2|111425.2|111446.7|111421.7|14
1737360640000|2025-01-20 08:10:40|111450.3|111425.3|111464.5|111439.5|111465.5|111440.5|111450.3|111425.3|16
1737360650000|2025-01-20 08:10:50|111462.2|111437.2|111461|111436|111471|111446|111457.8|111432.8|25
1737360660000|2025-01-20 08:11:00|111460|111435|111458.2|111433.2|111462.4|111437.4|111458.2|111433.2|15
1737360670000|2025-01-20 08:11:10|111458.3|111433.3|111467|111442|111469.5|111444.5|111457.8|111432.8|14
1737360680000|2025-01-20 08:11:20|111466.9|111441.9|111457.5|111432.5|111473|111448|111457.5|111432.5|28
1737360690000|2025-01-20 08:11:30|111460.3|111435.3|111461.9|111436.9|111464.9|111439.9|111458.4|111433.4|21
1737360700000|2025-01-20 08:11:40|111459.3|111434.3|111455.7|111430.7|111462.8|111437.8|111453|111428|22
1737360710000|2025-01-20 08:11:50|111454.7|111429.7|111454.3|111429.3|111456.5|111431.5|111449.7|111424.7|28
1737360720000|2025-01-20 08:12:00|111451.3|111426.3|111450.9|111425.9|111453.5|111428.5|111447.4|111422.4|20
1737360730000|2025-01-20 08:12:10|111448.9|111423.9|111455.2|111430.2|111457.7|111432.7|111448.9|111423.9|23
1737360740000|2025-01-20 08:12:20|111455.8|111430.8|111456|111431|111457.7|111432.7|111453.5|111428.5|13
1737360750000|2025-01-20 08:12:30|111457.3|111432.3|111466.3|111441.3|111469.7|111444.7|111455.4|111430.4|25
1737360760000|2025-01-20 08:12:40|111465.7|111440.7|111472.8|111447.8|111473.8|111448.8|111463.9|111438.9|18
1737360770000|2025-01-20 08:12:50|111472.1|111447.1|111473.7|111448.7|111473.7|111448.7|111469.2|111444.2|21
1737360780000|2025-01-20 08:13:00|111474.4|111449.4|111477.2|111452.2|111482.6|111457.6|111474.4|111449.4|17
1737360790000|2025-01-20 08:13:10|111477.8|111452.8|111474.2|111449.2|111481.7|111456.7|111474.2|111449.2|15
1737360800000|2025-01-20 08:13:20|111475.6|111450.6|111487.4|111462.4|111488.2|111463.2|111473.6|111448.6|33
1737360810000|2025-01-20 08:13:30|111487.7|111462.7|111494.4|111469.4|111494.5|111469.5|111487.4|111462.4|17
1737360820000|2025-01-20 08:13:40|111494.8|111469.8|111489.8|111464.8|111497.8|111472.8|111489.8|111464.8|26
1737360830000|2025-01-20 08:13:50|111490.7|111465.7|111496.4|111471.4|111499.1|111474.1|111489.8|111464.8|13
1737360840000|2025-01-20 08:14:00|111497.2|111472.2|111500.4|111475.4|111504.1|111479.1|111496.4|111471.4|25
1737360850000|2025-01-20 08:14:10|111498.5|111473.5|111503.3|111478.3|111505.2|111480.2|111498.5|111473.5|16
1737360860000|2025-01-20 08:14:20|111504.7|111479.7|111500.8|111475.8|111505.5|111480.5|111498.7|111473.7|18
1737360870000|2025-01-20 08:14:30|111500|111475|111486.6|111461.6|111500|111475|111485.5|111460.5|22
1737360880000|2025-01-20 08:14:40|111486.2|111461.2|111493.3|111468.3|111493.9|111468.9|111484.9|111459.9|13
1737360890000|2025-01-20 08:14:50|111492.1|111467.1|111476.6|111451.6|111493.5|111468.5|111476.6|111451.6|23
1737360900000|2025-01-20 08:15:00|111477.2|111452.2|111468.7|111443.7|111477.5|111452.5|111468.7|111443.7|16
1737360910000|2025-01-20 08:15:10|111469.1|111444.1|111463.8|111438.8|111469.9|111444.9|111462.1|111437.1|26
1737360920000|2025-01-20 08:15:20|111463|111438|111463.1|111438.1|111463.1|111438.1|111458.8|111433.8|11
1737360930000|2025-01-20 08:15:30|111463.9|111438.9|111473.4|111448.4|111474.9|111449.9|111463.9|111438.9|25
1737360940000|2025-01-20 08:15:40|111473.9|111448.9|111477.5|111452.5|111478.3|111453.3|111471|111446|16
1737360950000|2025-01-20 08:15:50|111479.9|111454.9|111471.7|111446.7|111479.9|111454.9|111470.5|111445.5|13
1737360960000|2025-01-20 08:16:00|111470.5|111445.5|111476.4|111451.4|111479.3|111454.3|111469.2|111444.2|27
1737360970000|2025-01-20 08:16:10|111475.7|111450.7|111471.2|111446.2|111475.7|111450.7|111470.5|111445.5|10
1737360980000|2025-01-20 08:16:20|111474.1|111449.1|111471.1|111446.1|111474.1|111449.1|111468.9|111443.9|10
1737360990000|2025-01-20 08:16:30|111471.7|111446.7|111471.8|111446.8|111472.7|111447.7|111468.9|111443.9|9
1737361000000|2025-01-20 08:16:40|111469.2|111444.2|111471.8|111446.8|111472.6|111447.6|111468.5|111443.5|10
1737361010000|2025-01-20 08:16:50|111469.2|111444.2|111473.3|111448.3|111473.3|111448.3|111467.9|111442.9|15
1737361020000|2025-01-20 08:17:00|111470.6|111445.6|111479.6|111454.6|111483.5|111458.5|111469.8|111444.8|17
1737361030000|2025-01-20 08:17:10|111480.9|111455.9|111472.8|111447.8|111482.5|111457.5|111472|111447|16
1737361040000|2025-01-20 08:17:20|111472.5|111447.5|111465.6|111440.6|111472.5|111447.5|111461|111436|20
1737361050000|2025-01-20 08:17:30|111466.7|111441.7|111470|111445|111470.5|111445.5|111462.1|111437.1|16
1737361060000|2025-01-20 08:17:40|111470.8|111445.8|111480.2|111455.2|111481.6|111456.6|111467.2|111442.2|17
1737361070000|2025-01-20 08:17:50|111482.6|111457.6|111501.3|111476.3|111501.3|111476.3|111481.9|111456.9|34
1737361080000|2025-01-20 08:18:00|111502|111477|111502.7|111477.7|111506.3|111481.3|111500.4|111475.4|17
1737361090000|2025-01-20 08:18:10|111503.5|111478.5|111508|111483|111508|111483|111503.5|111478.5|12
1737361100000|2025-01-20 08:18:20|111509.2|111484.2|111509.2|111484.2|111515|111490|111508.2|111483.2|29
1737361110000|2025-01-20 08:18:30|111508.6|111483.6|111504.1|111479.1|111508.6|111483.6|111504.1|111479.1|7
1737361120000|2025-01-20 08:18:40|111504.7|111479.7|111504.1|111479.1|111504.7|111479.7|111502.6|111477.6|8
1737361130000|2025-01-20 08:18:50|111503.5|111478.5|111499.9|111474.9|111503.5|111478.5|111499.9|111474.9|5
1737361140000|2025-01-20 08:19:00|111502.9|111477.9|111498.2|111473.2|111506.1|111481.1|111496.7|111471.7|24
1737361150000|2025-01-20 08:19:10|111498.9|111473.9|111495.9|111470.9|111506|111481|111495.9|111470.9|24
1737361160000|2025-01-20 08:19:20|111496.6|111471.6|111498.3|111473.3|111505.2|111480.2|111496.6|111471.6|17
1737361170000|2025-01-20 08:19:30|111501.4|111476.4|111509.1|111484.1|111509.6|111484.6|111499.3|111474.3|12
1737361180000|2025-01-20 08:19:40|111508.5|111483.5|111506|111481|111509|111484|111505.1|111480.1|12
1737361190000|2025-01-20 08:19:50|111507.6|111482.6|111512.4|111487.4|111515.7|111490.7|111507.6|111482.6|15
1737361200000|2025-01-20 08:20:00|111509.6|111484.6|111511.4|111486.4|111515|111490|111509.6|111484.6|12
1737361210000|2025-01-20 08:20:10|111511|111486|111521.3|111471.3|111523.5|111486|111511|111469.9|7
1737361220000|2025-01-20 08:20:20|111519.7|111469.7|111507.2|111482.2|111519.9|111485.2|111505.3|111464.8|25
1737361230000|2025-01-20 08:20:30|111507.7|111482.7|111507.8|111482.8|111510.1|111485.1|111507.7|111482.7|8
1737361240000|2025-01-20 08:20:40|111507.1|111482.1|111504.1|111479.1|111508.3|111483.3|111503.5|111478.5|15
1737361250000|2025-01-20 08:20:50|111503.5|111478.5|111504.7|111479.7|111510.1|111485.1|111503.3|111478.3|19
1737361260000|2025-01-20 08:21:00|111504.2|111479.2|111522.3|111497.3|111522.3|111497.3|111504.2|111479.2|28
1737361270000|2025-01-20 08:21:10|111523.1|111498.1|111523.5|111498.5|111525.1|111500.1|111523.1|111498.1|17
1737361280000|2025-01-20 08:21:20|111522.3|111497.3|111524.4|111499.4|111524.4|111499.4|111522|111497|11
1737361290000|2025-01-20 08:21:30|111529.6|111504.6|111529|111504|111529.9|111504.9|111528.9|111503.9|4
1737361300000|2025-01-20 08:21:40|111529.3|111504.3|111529.9|111504.9|111530.7|111505.7|111523.1|111498.1|21
1737361310000|2025-01-20 08:21:50|111530.6|111505.6|111530.6|111505.6|111530.6|111505.6|111530.6|111505.6|1
1737361320000|2025-01-20 08:22:00|111529.6|111504.6|111519.2|111494.2|111530.2|111505.2|111519.2|111494.2|10
1737361330000|2025-01-20 08:22:10|111520.4|111495.4|111523.2|111498.2|111528.9|111503.9|111520.4|111495.4|26
1737361340000|2025-01-20 08:22:20|111525.9|111500.9|111524.2|111499.2|111526.4|111501.4|111524.2|111499.2|5
1737361350000|2025-01-20 08:22:30|111522.8|111497.8|111511.3|111486.3|111522.8|111497.8|111511.3|111486.3|16
1737361360000|2025-01-20 08:22:40|111512|111487|111509.8|111484.8|111512.7|111487.7|111509.7|111484.7|7
1737361370000|2025-01-20 08:22:50|111509.9|111484.9|111517.2|111492.2|111517.2|111492.2|111503.7|111478.7|17
1737361380000|2025-01-20 08:23:00|111518.2|111493.2|111521.4|111496.4|111523.2|111498.2|111517.7|111492.7|30
1737361390000|2025-01-20 08:23:10|111521.8|111496.8|111515.5|111490.5|111522.3|111497.3|111514.8|111489.8|25
1737361400000|2025-01-20 08:23:20|111514.8|111489.8|111507.9|111482.9|111516.2|111491.2|111503|111478|21
1737361410000|2025-01-20 08:23:30|111508.9|111483.9|111507.4|111482.4|111514|111489|111506.6|111481.6|28
1737361420000|2025-01-20 08:23:40|111508|111483|111502.8|111477.8|111508.4|111483.4|111492.6|111467.6|26
1737361430000|2025-01-20 08:23:50|111501.2|111476.2|111507.2|111482.2|111507.7|111482.7|111498.4|111473.4|23
1737361440000|2025-01-20 08:24:00|111508.6|111483.6|111508.7|111483.7|111508.7|111483.7|111503.3|111478.3|13
1737361450000|2025-01-20 08:24:10|111509.5|111484.5|111506.9|111481.9|111511|111486|111506.4|111481.4|18
1737361460000|2025-01-20 08:24:20|111507.7|111482.7|111513|111488|111514.1|111489.1|111507.5|111482.5|12
1737361470000|2025-01-20 08:24:30|111513.7|111488.7|111518.9|111493.9|111520.2|111495.2|111513.7|111488.7|11
1737361480000|2025-01-20 08:24:40|111516.7|111491.7|111509.7|111484.7|111518.9|111493.9|111508.7|111483.7|20
1737361490000|2025-01-20 08:24:50|111512.7|111487.7|111516.8|111491.8|111520.7|111495.7|111512.7|111487.7|12
1737361500000|2025-01-20 08:25:00|111516.1|111491.1|111514.4|111489.4|111518.6|111493.6|111514.3|111489.3|16
1737361510000|2025-01-20 08:25:10|111515.1|111490.1|111526.5|111501.5|111526.8|111501.8|111514.9|111489.9|20
1737361520000|2025-01-20 08:25:20|111527.8|111502.8|111533.8|111508.8|111537.2|111512.2|111527.8|111502.8|26
1737361530000|2025-01-20 08:25:30|111534.6|111509.6|111524|111499|111534.6|111509.6|111524|111499|19
1737361540000|2025-01-20 08:25:40|111523.3|111498.3|111525.5|111500.5|111526.3|111501.3|111523.3|111498.3|7
1737361550000|2025-01-20 08:25:50|111526.2|111501.2|111535.6|111510.6|111536.5|111511.5|111526.2|111501.2|19
1737361560000|2025-01-20 08:26:00|111534.2|111509.2|111531.3|111506.3|111537.9|111512.9|111529.9|111504.9|17
1737361570000|2025-01-20 08:26:10|111528.8|111503.8|111532.1|111507.1|111532.1|111507.1|111528.8|111503.8|3
1737361580000|2025-01-20 08:26:20|111532|111507|111531.2|111506.2|111533.4|111508.4|111530.6|111505.6|12
1737361590000|2025-01-20 08:26:30|111532|111507|111534|111509|111535.9|111510.9|111531.2|111506.2|14
1737361600000|2025-01-20 08:26:40|111534.5|111509.5|111533.7|111508.7|111534.7|111509.7|111533.2|111508.2|9
1737361610000|2025-01-20 08:26:50|111533.8|111508.8|111533.2|111508.2|111535.4|111510.4|111533.2|111508.2|7
1737361620000|2025-01-20 08:27:00|111532.6|111507.6|111542.2|111517.2|111542.2|111517.2|111530.9|111505.9|17
1737361630000|2025-01-20 08:27:10|111541.7|111516.7|111535.7|111510.7|111542.9|111517.9|111533.3|111508.3|19
1737361640000|2025-01-20 08:27:20|111533.9|111508.9|111529.9|111504.9|111533.9|111508.9|111529.9|111504.9|4
1737361650000|2025-01-20 08:27:30|111529.4|111504.4|111533.7|111508.7|111533.7|111508.7|111529.4|111504.4|8
1737361660000|2025-01-20 08:27:40|111534.2|111509.2|111561.5|111536.5|111564.4|111539.4|111534.2|111509.2|28
1737361670000|2025-01-20 08:27:50|111561.8|111536.8|111566|111541|111568.7|111543.7|111561.5|111536.5|25
1737361680000|2025-01-20 08:28:00|111564|111539|111562.4|111537.4|111570.6|111545.6|111559.9|111534.9|25
1737361690000|2025-01-20 08:28:10|111562.8|111537.8|111557.7|111532.7|111563.4|111538.4|111556.7|111531.7|14
1737361700000|2025-01-20 08:28:20|111557.3|111532.3|111557.5|111532.5|111562.1|111537.1|111557.3|111532.3|20
1737361710000|2025-01-20 08:28:30|111556.9|111531.9|111568.2|111543.2|111568.2|111543.2|111556.9|111531.9|12
1737361720000|2025-01-20 08:28:40|111569.2|111544.2|111564.5|111539.5|111575.8|111550.8|111563.9|111538.9|28
1737361730000|2025-01-20 08:28:50|111566.6|111541.6|111568.8|111543.8|111574.4|111549.4|111566.6|111541.6|26
1737361740000|2025-01-20 08:29:00|111568.2|111543.2|111572.7|111547.7|111572.7|111547.7|111568.2|111543.2|11
1737361750000|2025-01-20 08:29:10|111572.6|111547.6|111568.9|111543.9|111573.4|111548.4|111568.9|111543.9|7
1737361760000|2025-01-20 08:29:20|111568.2|111543.2|111568.8|111543.8|111569.4|111544.4|111563.7|111538.7|12
1737361770000|2025-01-20 08:29:30|111568|111543|111563.7|111538.7|111568|111543|111563.7|111538.7|7
1737361780000|2025-01-20 08:29:40|111563.5|111538.5|111562.3|111537.3|111563.7|111538.7|111562|111537|8
1737361790000|2025-01-20 08:29:50|111562|111537|111546.3|111521.3|111562|111537|111546.2|111521.2|16
1737361800000|2025-01-20 08:30:00|111540.1|111515.1|111537.1|111512.1|111540.1|111515.1|111531.5|111506.5|25
1737361810000|2025-01-20 08:30:10|111538.9|111513.9|111529.4|111504.4|111538.9|111513.9|111525.7|111500.7|14
1737361820000|2025-01-20 08:30:20|111526.8|111501.8|111519.7|111494.7|111527.1|111502.1|111519.7|111494.7|9
1737361830000|2025-01-20 08:30:30|111517.5|111492.5|111515.9|111490.9|111517.5|111492.5|111512.5|111487.5|24
1737361840000|2025-01-20 08:30:40|111515.4|111490.4|111528.4|111503.4|111528.4|111503.4|111515.4|111490.4|16
1737361850000|2025-01-20 08:30:50|111531.1|111506.1|111537.1|111512.1|111537.1|111512.1|111529.6|111504.6|11
1737361860000|2025-01-20 08:31:00|111537.5|111512.5|111533.1|111508.1|111538.7|111513.7|111533.1|111508.1|13
1737361870000|2025-01-20 08:31:10|111532.2|111507.2|111530.8|111505.8|111532.2|111507.2|111528.3|111503.3|9
1737361880000|2025-01-20 08:31:20|111531.1|111506.1|111525|111500|111531.1|111506.1|111524.4|111499.4|8
1737361890000|2025-01-20 08:31:30|111524.3|111499.3|111527.2|111502.2|111530.2|111505.2|111524.3|111499.3|14
1737361900000|2025-01-20 08:31:40|111526.6|111501.6|111539.4|111514.4|111539.5|111514.5|111526.6|111501.6|16
1737361910000|2025-01-20 08:31:50|111540.9|111515.9|111540.2|111515.2|111545.2|111520.2|111540.2|111515.2|14
1737361920000|2025-01-20 08:32:00|111539.5|111514.5|111534.3|111509.3|111539.5|111514.5|111531.6|111506.6|20
1737361930000|2025-01-20 08:32:10|111533.8|111508.8|111531.2|111506.2|111534.9|111509.9|111531.2|111506.2|9
1737361940000|2025-01-20 08:32:20|111530.7|111505.7|111537.9|111512.9|111537.9|111512.9|111528|111503|19
1737361950000|2025-01-20 08:32:30|111537.3|111512.3|111531.6|111506.6|111537.3|111512.3|111531|111506|6
1737361960000|2025-01-20 08:32:40|111532.3|111507.3|111538|111513|111538.7|111513.7|111532.2|111507.2|17
1737361970000|2025-01-20 08:32:50|111538.6|111513.6|111542.5|111517.5|111545.8|111520.8|111538|111513|25
1737361980000|2025-01-20 08:33:00|111542|111517|111532.6|111507.6|111542.5|111517.5|111532.6|111507.6|16
1737361990000|2025-01-20 08:33:10|111532.1|111507.1|111528|111503|111535.9|111510.9|111525.8|111500.8|19
1737362000000|2025-01-20 08:33:20|111528.4|111503.4|111532.9|111507.9|111532.9|111507.9|111528.4|111503.4|5
1737362010000|2025-01-20 08:33:30|111532.3|111507.3|111544.5|111519.5|111545.4|111520.4|111532.3|111507.3|19
1737362020000|2025-01-20 08:33:40|111545.1|111520.1|111542.3|111517.3|111545.1|111520.1|111541.7|111516.7|9
1737362030000|2025-01-20 08:33:50|111540.6|111515.6|111543.4|111518.4|111543.4|111518.4|111534.9|111509.9|17
1737362040000|2025-01-20 08:34:00|111546.1|111521.1|111543.7|111518.7|111547.7|111522.7|111543|111518|16
1737362050000|2025-01-20 08:34:10|111544.5|111519.5|111557|111532|111557|111532|111544.5|111519.5|17
1737362060000|2025-01-20 08:34:20|111554.7|111529.7|111536.9|111511.9|111558.5|111533.5|111536.4|111511.4|27
1737362070000|2025-01-20 08:34:30|111537.6|111512.6|111536.6|111511.6|111538.1|111513.1|111534.1|111509.1|23
1737362080000|2025-01-20 08:34:40|111535.3|111510.3|111540.2|111515.2|111541.7|111516.7|111534.6|111509.6|15
1737362090000|2025-01-20 08:34:50|111539.6|111514.6|111539.6|111514.6|111541.6|111516.6|111533.7|111508.7|22
1737362100000|2025-01-20 08:35:00|111540.8|111515.8|111545.8|111520.8|111549.8|111524.8|111540.8|111515.8|8
1737362110000|2025-01-20 08:35:10|111544.7|111519.7|111544.3|111519.3|111548|111523|111542.3|111517.3|18
1737362120000|2025-01-20 08:35:20|111543.7|111518.7|111541.4|111516.4|111544.3|111519.3|111534.9|111509.9|28
1737362130000|2025-01-20 08:35:30|111542.2|111517.2|111536.7|111511.7|111544.7|111519.7|111536.7|111511.7|32
1737362140000|2025-01-20 08:35:40|111536.1|111511.1|111546.7|111521.7|111547.4|111522.4|111536.1|111511.1|11
1737362150000|2025-01-20 08:35:50|111546.1|111521.1|111547.7|111522.7|111548.1|111523.1|111546.1|111521.1|8
1737362160000|2025-01-20 08:36:00|111547.2|111522.2|111539.9|111514.9|111547.4|111522.4|111538|111513|15
1737362170000|2025-01-20 08:36:10|111540.3|111515.3|111539.6|111514.6|111540.3|111515.3|111539.6|111514.6|2
1737362180000|2025-01-20 08:36:20|111538.8|111513.8|111539.6|111514.6|111540.9|111515.9|111530.1|111505.1|22
1737362190000|2025-01-20 08:36:30|111540.2|111515.2|111538.9|111513.9|111546.5|111521.5|111538.9|111513.9|22
1737362200000|2025-01-20 08:36:40|111539.9|111514.9|111540.1|111515.1|111542.8|111517.8|111530.8|111505.8|28
1737362210000|2025-01-20 08:36:50|111539.4|111514.4|111532.9|111507.9|111539.4|111514.4|111532.5|111507.5|29
1737362220000|2025-01-20 08:37:00|111531.8|111506.8|111540.3|111515.3|111540.3|111515.3|111528.7|111503.7|23
1737362230000|2025-01-20 08:37:10|111536.6|111511.6|111534.8|111509.8|111544.7|111519.7|111534.8|111509.8|20
1737362240000|2025-01-20 08:37:20|111537|111512|111521.2|111496.2|111537.7|111512.7|111519|111494|28
1737362250000|2025-01-20 08:37:30|111520.7|111495.7|111520.4|111495.4|111520.7|111495.7|111519.3|111494.3|9
1737362260000|2025-01-20 08:37:40|111520.3|111495.3|111514.3|111489.3|111526.1|111501.1|111514.3|111489.3|26
1737362270000|2025-01-20 08:37:50|111514.8|111489.8|111533.5|111508.5|111534.1|111509.1|111514.8|111489.8|26
1737362280000|2025-01-20 08:38:00|111533.9|111508.9|111516.8|111491.8|111534.5|111509.5|111516.8|111491.8|21
1737362290000|2025-01-20 08:38:10|111516|111491|111521.7|111496.7|111521.7|111496.7|111514.1|111489.1|7
1737362300000|2025-01-20 08:38:20|111519.9|111494.9|111514.7|111489.7|111521.4|111496.4|111514.7|111489.7|17
1737362310000|2025-01-20 08:38:30|111514.8|111489.8|111515.3|111490.3|111515.3|111490.3|111511.6|111486.6|3
1737362320000|2025-01-20 08:38:40|111514.8|111489.8|111516.8|111491.8|111517.1|111492.1|111514.8|111489.8|11
1737362330000|2025-01-20 08:38:50|111517.8|111492.8|111528.4|111503.4|111532.1|111507.1|111517.8|111492.8|25
1737362340000|2025-01-20 08:39:00|111525.8|111500.8|111522.1|111497.1|111533.2|111508.2|111521.4|111496.4|30
1737362350000|2025-01-20 08:39:10|111520.2|111495.2|111525.2|111500.2|111526|111501|111520.2|111495.2|15
1737362360000|2025-01-20 08:39:20|111526.1|111501.1|111529.7|111504.7|111530|111505|111523.3|111498.3|13
1737362370000|2025-01-20 08:39:30|111529|111504|111525.9|111500.9|111529|111504|111522.3|111497.3|16
1737362380000|2025-01-20 08:39:40|111526.4|111501.4|111515.8|111490.8|111529.8|111504.8|111515.8|111490.8|21
1737362390000|2025-01-20 08:39:50|111514.8|111489.8|111510.6|111485.6|111515.2|111490.2|111509.2|111484.2|19
1737362400000|2025-01-20 08:40:00|111508.5|111483.5|111511.4|111486.4|111514|111489|111508.5|111483.5|22
1737362410000|2025-01-20 08:40:10|111512.1|111487.1|111507|111482|111512.2|111487.2|111507|111482|12
1737362420000|2025-01-20 08:40:20|111508.5|111483.5|111502.9|111477.9|111508.5|111483.5|111502.9|111477.9|7
1737362430000|2025-01-20 08:40:30|111506|111481|111504.4|111479.4|111506|111481|111502.5|111477.5|8
1737362440000|2025-01-20 08:40:40|111504.7|111479.7|111508.9|111483.9|111513.9|111488.9|111503.1|111478.1|22
1737362450000|2025-01-20 08:40:50|111508.4|111483.4|111504.4|111479.4|111508.6|111483.6|111498.3|111473.3|23
1737362460000|2025-01-20 08:41:00|111500.4|111475.4|111497.4|111472.4|111501.4|111476.4|111490.4|111465.4|34
1737362470000|2025-01-20 08:41:10|111497.8|111472.8|111499.2|111474.2|111503.6|111478.6|111497.8|111472.8|15
1737362480000|2025-01-20 08:41:20|111498.6|111473.6|111498.5|111473.5|111500.2|111475.2|111494.8|111469.8|16
1737362490000|2025-01-20 08:41:30|111499.1|111474.1|111500|111475|111503.4|111478.4|111498.5|111473.5|18
1737362500000|2025-01-20 08:41:40|111499.3|111474.3|111521.1|111496.1|111521.1|111496.1|111498|111473|14
1737362510000|2025-01-20 08:41:50|111525.4|111500.4|111523.4|111498.4|111526.1|111501.1|111520.4|111495.4|13
1737362520000|2025-01-20 08:42:00|111522.6|111497.6|111519.7|111494.7|111522.6|111497.6|111519.1|111494.1|15
1737362530000|2025-01-20 08:42:10|111520.9|111495.9|111518.3|111493.3|111523.2|111498.2|111516.3|111491.3|21
1737362540000|2025-01-20 08:42:20|111517.5|111492.5|111508|111483|111518.6|111493.6|111507.4|111482.4|17
1737362550000|2025-01-20 08:42:30|111507.3|111482.3|111502.5|111477.5|111507.3|111482.3|111501.8|111476.8|6
1737362560000|2025-01-20 08:42:40|111503.1|111478.1|111513.3|111488.3|111513.3|111488.3|111501.6|111476.6|19
1737362570000|2025-01-20 08:42:50|111513.8|111488.8|111512.5|111487.5|111517.3|111492.3|111512.5|111487.5|9
1737362580000|2025-01-20 08:43:00|111511.7|111486.7|111504.2|111479.2|111512.5|111487.5|111504|111479|20
1737362590000|2025-01-20 08:43:10|111501.9|111476.9|111505.2|111480.2|111505.2|111480.2|111499.5|111474.5|10
1737362600000|2025-01-20 08:43:20|111505.9|111480.9|111504.3|111479.3|111508.1|111483.1|111504.3|111479.3|12
1737362610000|2025-01-20 08:43:30|111505|111480|111497.6|111472.6|111505|111480|111497|111472|10
1737362620000|2025-01-20 08:43:40|111500.7|111475.7|111512.1|111487.1|111512.1|111487.1|111500.7|111475.7|19
1737362630000|2025-01-20 08:43:50|111510.8|111485.8|111516|111491|111520.5|111495.5|111509|111484|21
1737362640000|2025-01-20 08:44:00|111516.5|111491.5|111514.9|111489.9|111523.3|111498.3|111513|111488|25
1737362650000|2025-01-20 08:44:10|111514.4|111489.4|111514.5|111489.5|111514.5|111489.5|111513|111488|12
1737362660000|2025-01-20 08:44:20|111514.6|111489.6|111517.8|111492.8|111518.3|111493.3|111510.5|111485.5|29
1737362670000|2025-01-20 08:44:30|111518.5|111493.5|111512.5|111487.5|111519.3|111494.3|111511.8|111486.8|25
1737362680000|2025-01-20 08:44:40|111510.9|111485.9|111514|111489|111515|111490|111510.9|111485.9|9
1737362690000|2025-01-20 08:44:50|111513.4|111488.4|111512.8|111487.8|111513.4|111488.4|111512.8|111487.8|2
1737362700000|2025-01-20 08:45:00|111512|111487|111502.4|111477.4|111512|111487|111502.4|111477.4|17
1737362710000|2025-01-20 08:45:10|111503.1|111478.1|111508.7|111483.7|111509.4|111484.4|111503.1|111478.1|16
1737362720000|2025-01-20 08:45:20|111508.4|111483.4|111504.8|111479.8|111508.5|111483.5|111504.8|111479.8|9
1737362730000|2025-01-20 08:45:30|111506.8|111481.8|111512.6|111487.6|111513.7|111488.7|111505.6|111480.6|14
1737362740000|2025-01-20 08:45:40|111513.3|111488.3|111510.3|111485.3|111514|111489|111510.3|111485.3|6
1737362750000|2025-01-20 08:45:50|111509.9|111484.9|111507.9|111482.9|111513.4|111488.4|111507.9|111482.9|11
1737362760000|2025-01-20 08:46:00|111510.5|111485.5|111523.6|111498.6|111523.6|111498.6|111508|111483|30
1737362770000|2025-01-20 08:46:10|111522.7|111497.7|111522.8|111497.8|111522.8|111497.8|111520.1|111495.1|9
1737362780000|2025-01-20 08:46:20|111523.6|111498.6|111520.1|111495.1|111524.1|111499.1|111518.5|111493.5|7
1737362790000|2025-01-20 08:46:30|111520.5|111495.5|111522.1|111497.1|111528.1|111503.1|111519.8|111494.8|14
1737362800000|2025-01-20 08:46:40|111522.9|111497.9|111522.1|111497.1|111524.1|111499.1|111519.9|111494.9|13
1737362810000|2025-01-20 08:46:50|111523|111498|111526.1|111501.1|111526.9|111501.9|111523|111498|9
1737362820000|2025-01-20 08:47:00|111525.2|111500.2|111524.5|111499.5|111525.7|111500.7|111524.5|111499.5|4
1737362830000|2025-01-20 08:47:10|111523.9|111498.9|111518.6|111493.6|111525.1|111500.1|111518.5|111493.5|14
1737362840000|2025-01-20 08:47:20|111515.5|111490.5|111517.2|111492.2|111517.8|111492.8|111513.5|111488.5|20
1737362850000|2025-01-20 08:47:30|111518.3|111493.3|111514.1|111489.1|111519.3|111494.3|111514.1|111489.1|17
1737362860000|2025-01-20 08:47:40|111513.3|111488.3|111509.7|111484.7|111513.3|111488.3|111509.7|111484.7|3
1737362870000|2025-01-20 08:47:50|111508.9|111483.9|111506.4|111481.4|111508.9|111483.9|111503.3|111478.3|13
1737362880000|2025-01-20 08:48:00|111507|111482|111516.4|111491.4|111517.5|111492.5|111507|111482|6
1737362890000|2025-01-20 08:48:10|111515.8|111490.8|111518.1|111493.1|111523.6|111498.6|111515.4|111490.4|21
1737362900000|2025-01-20 08:48:20|111515.1|111490.1|111513.4|111488.4|111517.3|111492.3|111512.6|111487.6|17
1737362910000|2025-01-20 08:48:30|111515.2|111490.2|111515.8|111490.8|111516.2|111491.2|111510.7|111485.7|28
1737362920000|2025-01-20 08:48:40|111513.7|111488.7|111519|111494|111521.4|111496.4|111513.1|111488.1|23
1737362930000|2025-01-20 08:48:50|111515.7|111490.7|111525.2|111475.2|111525.2|111491.1|111510|111473|17
1737362940000|2025-01-20 08:49:00|111523.5|111473.5|111529.1|111479.1|111530.5|111480.5|111519.6|111469.6|15
1737362950000|2025-01-20 08:49:10|111529.7|111479.7|111533.9|111483.9|111536.3|111486.3|111529.7|111479.7|9
1737362960000|2025-01-20 08:49:20|111531.8|111481.8|111540.2|111490.2|111540.5|111490.5|111530.4|111480.4|20
1737362970000|2025-01-20 08:49:30|111539.6|111489.6|111530.1|111480.1|111539.6|111489.6|111530.1|111480.1|12
1737362980000|2025-01-20 08:49:40|111530.7|111480.7|111535.4|111485.4|111539.4|111489.4|111530.7|111480.7|11
1737362990000|2025-01-20 08:49:50|111536.1|111486.1|111534.3|111484.3|111536.1|111486.1|111531.4|111481.4|8
1737363000000|2025-01-20 08:50:00|111535.5|111485.5|111527.1|111477.1|111535.5|111485.5|111525.5|111475.5|22
1737363010000|2025-01-20 08:50:10|111527.8|111477.8|111516.9|111466.9|111527.8|111477.8|111513.8|111463.8|17
1737363020000|2025-01-20 08:50:20|111515.5|111465.5|111516.6|111466.6|111519.8|111469.8|111515.5|111465.5|13
1737363030000|2025-01-20 08:50:30|111516.1|111466.1|111517.4|111467.4|111517.4|111467.4|111516|111466|5
1737363040000|2025-01-20 08:50:40|111516.4|111466.4|111517.2|111467.2|111517.2|111467.2|111515.8|111465.8|4
1737363050000|2025-01-20 08:50:50|111517.5|111467.5|111517.5|111467.5|111517.5|111467.5|111517.5|111467.5|1
1737363060000|2025-01-20 08:51:00|111521.9|111471.9|111517.6|111467.6|111526.1|111476.1|111517.3|111467.3|20
1737363070000|2025-01-20 08:51:10|111517.9|111467.9|111519.6|111469.6|111522.9|111472.9|111517.9|111467.9|14
1737363080000|2025-01-20 08:51:20|111520.4|111470.4|111524|111474|111527.2|111477.2|111520.4|111470.4|24
1737363090000|2025-01-20 08:51:30|111527|111477|111528.8|111478.8|111528.8|111478.8|111525|111475|9
1737363100000|2025-01-20 08:51:40|111527.8|111477.8|111533.1|111483.1|111543.8|111493.8|111527.8|111477.8|12
1737363110000|2025-01-20 08:51:50|111532.3|111482.3|111541.1|111491.1|111541.1|111491.1|111532.3|111482.3|18
1737363120000|2025-01-20 08:52:00|111541.8|111491.8|111531|111506|111544.6|111509.6|111530.7|111491.8|15
1737363130000|2025-01-20 08:52:10|111530.5|111505.5|111531.1|111506.1|111534.3|111509.3|111530.5|111505.5|7
1737363140000|2025-01-20 08:52:20|111530.4|111505.4|111544.1|111519.1|111545.4|111520.4|111530.4|111505.4|15
1737363150000|2025-01-20 08:52:30|111546.3|111521.3|111550.1|111525.1|111550.3|111525.3|111545.8|111520.8|12
1737363160000|2025-01-20 08:52:40|111549.3|111524.3|111551.6|111526.6|111551.6|111526.6|111548.4|111523.4|9
1737363170000|2025-01-20 08:52:50|111550.9|111525.9|111550.9|111525.9|111550.9|111525.9|111550.9|111525.9|1
1737363180000|2025-01-20 08:53:00|111551.4|111526.4|111551.9|111526.9|111554.3|111529.3|111551.4|111526.4|8
1737363190000|2025-01-20 08:53:10|111552.8|111527.8|111544.8|111519.8|111553.7|111528.7|111544.2|111519.2|20
1737363200000|2025-01-20 08:53:20|111544.9|111519.9|111544.9|111519.9|111544.9|111519.9|111544.9|111519.9|1
1737363210000|2025-01-20 08:53:30|111545.5|111520.5|111550.8|111525.8|111550.8|111525.8|111544.6|111519.6|5
1737363220000|2025-01-20 08:53:40|111549.8|111524.8|111550.8|111525.8|111552.1|111527.1|111548.2|111523.2|15
1737363230000|2025-01-20 08:53:50|111550.1|111525.1|111550.8|111525.8|111550.8|111525.8|111550.1|111525.1|2
1737363240000|2025-01-20 08:54:00|111550.7|111525.7|111551|111526|111551|111526|111550.7|111525.7|2
1737363250000|2025-01-20 08:54:10|111551.6|111526.6|111555.2|111530.2|111555.2|111530.2|111551.6|111526.6|11
1737363260000|2025-01-20 08:54:20|111555.5|111530.5|111556.5|111531.5|111557.2|111532.2|111555.2|111530.2|5
1737363270000|2025-01-20 08:54:30|111557.3|111532.3|111562.4|111537.4|111562.4|111537.4|111557.3|111532.3|4
1737363280000|2025-01-20 08:54:40|111562.8|111537.8|111560.6|111535.6|111562.8|111537.8|111560.6|111535.6|6
1737363290000|2025-01-20 08:54:50|111562.3|111537.3|111566.2|111541.2|111568.2|111543.2|111562.3|111537.3|20
1737363300000|2025-01-20 08:55:00|111566.6|111541.6|111563.4|111538.4|111567.2|111542.2|111558.8|111533.8|22
1737363310000|2025-01-20 08:55:10|111562.8|111537.8|111568.7|111543.7|111575|111550|111557.6|111532.6|36
1737363320000|2025-01-20 08:55:20|111569.7|111544.7|111568.4|111543.4|111570|111545|111568.2|111543.2|15
1737363330000|2025-01-20 08:55:30|111568.5|111543.5|111572.1|111547.1|111572.1|111547.1|111568.5|111543.5|8
1737363340000|2025-01-20 08:55:40|111572.9|111547.9|111574.6|111549.6|111575.6|111550.6|111571.7|111546.7|24
1737363350000|2025-01-20 08:55:50|111574.8|111549.8|111574.3|111549.3|111575.3|111550.3|111572.1|111547.1|32
1737363360000|2025-01-20 08:56:00|111573.9|111548.9|111572.9|111547.9|111574.7|111549.7|111570.9|111545.9|14
1737363370000|2025-01-20 08:56:10|111573.5|111548.5|111584.5|111559.5|111584.8|111559.8|111573.1|111548.1|23
1737363380000|2025-01-20 08:56:20|111585.1|111560.1|111582.7|111557.7|111585.1|111560.1|111579.8|111554.8|15
1737363390000|2025-01-20 08:56:30|111582.1|111557.1|111585|111560|111588.9|111563.9|111582.1|111557.1|18
1737363400000|2025-01-20 08:56:40|111584.6|111559.6|111568|111543|111584.6|111559.6|111568|111543|22
1737363410000|2025-01-20 08:56:50|111567.3|111542.3|111561.7|111536.7|111569.4|111544.4|111561.5|111536.5|20
1737363420000|2025-01-20 08:57:00|111560.2|111535.2|111555.6|111530.6|111560.2|111535.2|111554.1|111529.1|28
1737363430000|2025-01-20 08:57:10|111556.2|111531.2|111555.9|111530.9|111557.8|111532.8|111555.6|111530.6|11
1737363440000|2025-01-20 08:57:20|111556.6|111531.6|111564.2|111539.2|111565.4|111540.4|111556.6|111531.6|11
1737363450000|2025-01-20 08:57:30|111563.9|111538.9|111570.9|111545.9|111572.4|111547.4|111562.5|111537.5|17
1737363460000|2025-01-20 08:57:40|111570.3|111545.3|111564.6|111539.6|111570.9|111545.9|111564.6|111539.6|20
1737363470000|2025-01-20 08:57:50|111565.5|111540.5|111568.9|111543.9|111569.5|111544.5|111565.5|111540.5|15
1737363480000|2025-01-20 08:58:00|111568.3|111543.3|111557.3|111532.3|111568.3|111543.3|111557.3|111532.3|17
1737363490000|2025-01-20 08:58:10|111559|111534|111561.5|111536.5|111562.4|111537.4|111558.8|111533.8|11
1737363500000|2025-01-20 08:58:20|111560.9|111535.9|111564.7|111539.7|111569.3|111544.3|111560.2|111535.2|27
1737363510000|2025-01-20 08:58:30|111566.9|111541.9|111561.8|111536.8|111567.5|111542.5|111560.8|111535.8|23
1737363520000|2025-01-20 08:58:40|111561|111536|111558.3|111533.3|111561.6|111536.6|111558.3|111533.3|17
1737363530000|2025-01-20 08:58:50|111566.9|111541.9|111570.6|111545.6|111573.4|111548.4|111566.1|111541.1|35
1737363540000|2025-01-20 08:59:00|111570|111545|111569.9|111544.9|111572.6|111547.6|111569.8|111544.8|15
1737363550000|2025-01-20 08:59:10|111570.4|111545.4|111565.7|111540.7|111570.4|111545.4|111564.9|111539.9|21
1737363560000|2025-01-20 08:59:20|111567.1|111542.1|111567|111542|111574|111549|111566.3|111541.3|27
1737363570000|2025-01-20 08:59:30|111566.9|111541.9|111566|111541|111566.9|111541.9|111559.3|111534.3|36
1737363580000|2025-01-20 08:59:40|111565.3|111540.3|111569|111544|111576.2|111551.2|111565.3|111540.3|26
1737363590000|2025-01-20 08:59:50|111569.1|111544.1|111561.3|111536.3|111569.9|111544.9|111558.4|111533.4|26
1737363600000|2025-01-20 09:00:00|111561.6|111536.6|111546.3|111521.3|111561.6|111536.6|111545.5|111520.5|31
1737363610000|2025-01-20 09:00:10|111547|111522|111556.7|111531.7|111558.6|111533.6|111547|111522|21
1737363620000|2025-01-20 09:00:20|111557.4|111532.4|111552.9|111527.9|111558.5|111533.5|111550.8|111525.8|21
1737363630000|2025-01-20 09:00:30|111552.1|111527.1|111560.7|111535.7|111560.7|111535.7|111551.5|111526.5|17
1737363640000|2025-01-20 09:00:40|111560.1|111535.1|111557.7|111532.7|111561|111536|111555.7|111530.7|19
1737363650000|2025-01-20 09:00:50|111559|111534|111558.4|111533.4|111559|111534|111556.5|111531.5|9
1737363660000|2025-01-20 09:01:00|111559.1|111534.1|111544.9|111519.9|111559.1|111534.1|111544.9|111519.9|22
1737363670000|2025-01-20 09:01:10|111545.6|111520.6|111551|111526|111551|111526|111545.2|111520.2|21
1737363680000|2025-01-20 09:01:20|111550.4|111525.4|111541.7|111516.7|111550.4|111525.4|111534.3|111509.3|22
1737363690000|2025-01-20 09:01:30|111541.3|111516.3|111539.7|111514.7|111541.3|111516.3|111534.5|111509.5|32
1737363700000|2025-01-20 09:01:40|111541|111516|111546.7|111521.7|111549.3|111524.3|111541|111516|17
1737363710000|2025-01-20 09:01:50|111547.6|111522.6|111551.8|111526.8|111554.2|111529.2|111547.6|111522.6|19
1737363720000|2025-01-20 09:02:00|111551.5|111526.5|111547.4|111522.4|111552.1|111527.1|111546.5|111521.5|24
1737363730000|2025-01-20 09:02:10|111546.8|111521.8|111556.3|111531.3|111559.7|111534.7|111546.6|111521.6|32
1737363740000|2025-01-20 09:02:20|111556|111531|111536|111511|111560.9|111535.9|111535.6|111510.6|35
1737363750000|2025-01-20 09:02:30|111536.8|111511.8|111541.7|111516.7|111542.8|111517.8|111536.8|111511.8|10
1737363760000|2025-01-20 09:02:40|111541.1|111516.1|111541.7|111516.7|111541.7|111516.7|111541.1|111516.1|4
1737363770000|2025-01-20 09:02:50|111541.9|111516.9|111546.9|111521.9|111546.9|111521.9|111541.9|111516.9|16
1737363780000|2025-01-20 09:03:00|111547.8|111522.8|111557.4|111532.4|111557.4|111532.4|111547.5|111522.5|15
1737363790000|2025-01-20 09:03:10|111556.6|111531.6|111562.5|111537.5|111563.8|111538.8|111556.2|111531.2|13
1737363800000|2025-01-20 09:03:20|111561.8|111536.8|111557|111532|111565.5|111540.5|111557|111532|17
1737363810000|2025-01-20 09:03:30|111557.3|111532.3|111557.1|111532.1|111559.7|111534.7|111552.5|111527.5|22
1737363820000|2025-01-20 09:03:40|111558.1|111533.1|111546.1|111521.1|111558.6|111533.6|111544.6|111519.6|21
1737363830000|2025-01-20 09:03:50|111544.1|111519.1|111544.6|111519.6|111550.7|111525.7|111542.3|111517.3|25
1737363840000|2025-01-20 09:04:00|111546.1|111521.1|111522.8|111497.8|111546.4|111521.4|111520.5|111495.5|30
1737363850000|2025-01-20 09:04:10|111523.1|111498.1|111503.6|111478.6|111524|111499|111502.9|111477.9|41
1737363860000|2025-01-20 09:04:20|111505|111480|111514.6|111489.6|111519|111494|111505|111480|26
1737363870000|2025-01-20 09:04:30|111516.8|111491.8|111544.7|111494.7|111544.8|111510.4|111510.1|111485.1|42
1737363880000|2025-01-20 09:04:40|111531.4|111506.4|111533.1|111508.1|111534.1|111509.1|111531.4|111506.4|7
1737363890000|2025-01-20 09:04:50|111534.2|111509.2|111546|111521|111546.8|111521.8|111534.2|111509.2|18
1737363900000|2025-01-20 09:05:00|111549.5|111524.5|111554.5|111529.5|111556.2|111531.2|111549.5|111524.5|17
1737363910000|2025-01-20 09:05:10|111555.3|111530.3|111551.6|111526.6|111560|111535|111550.8|111525.8|20
1737363920000|2025-01-20 09:05:20|111553.4|111528.4|111554.5|111529.5|111564.6|111539.6|111551.6|111526.6|26
1737363930000|2025-01-20 09:05:30|111554.9|111529.9|111551.1|111526.1|111561|111536|111550|111525|24
1737363940000|2025-01-20 09:05:40|111550.7|111525.7|111551.2|111526.2|111554|111529|111545.7|111520.7|18
1737363950000|2025-01-20 09:05:50|111552.6|111527.6|111547|111522|111555.5|111530.5|111546.1|111521.1|18
1737363960000|2025-01-20 09:06:00|111546.2|111521.2|111556.8|111531.8|111556.8|111531.8|111545.7|111520.7|15
1737363970000|2025-01-20 09:06:10|111557.5|111532.5|111554.7|111529.7|111558|111533|111551.4|111526.4|17
1737363980000|2025-01-20 09:06:20|111553.9|111528.9|111551.3|111526.3|111555.1|111530.1|111548.6|111523.6|20
1737363990000|2025-01-20 09:06:30|111552|111527|111544.3|111519.3|111558.1|111533.1|111542.8|111517.8|26
1737364000000|2025-01-20 09:06:40|111544|111519|111522.1|111497.1|111544.1|111519.1|111522.1|111497.1|34
1737364010000|2025-01-20 09:06:50|111522.7|111497.7|111528.1|111503.1|111529.5|111504.5|111522.7|111497.7|29
1737364020000|2025-01-20 09:07:00|111528.8|111503.8|111524.6|111499.6|111533|111508|111523.9|111498.9|30
1737364030000|2025-01-20 09:07:10|111525|111500|111526.4|111501.4|111527|111502|111523.9|111498.9|14
1737364040000|2025-01-20 09:07:20|111525.7|111500.7|111531.3|111506.3|111533.2|111508.2|111524.6|111499.6|21
1737364050000|2025-01-20 09:07:30|111530.7|111505.7|111528.6|111503.6|111538.7|111513.7|111526.9|111501.9|25
1737364060000|2025-01-20 09:07:40|111527.9|111502.9|111545.5|111520.5|111547.2|111522.2|111527.9|111502.9|33
1737364070000|2025-01-20 09:07:50|111544.7|111519.7|111521.2|111496.2|111551.2|111526.2|111518.3|111493.3|29
1737364080000|2025-01-20 09:08:00|111521.1|111496.1|111518.1|111493.1|111522.8|111497.8|111516.9|111491.9|41
1737364090000|2025-01-20 09:08:10|111518.6|111493.6|111519.4|111494.4|111524.4|111499.4|111515.5|111490.5|38
1737364100000|2025-01-20 09:08:20|111520|111495|111518.2|111493.2|111523.5|111498.5|111517.4|111492.4|22
1737364110000|2025-01-20 09:08:30|111519|111494|111526.9|111501.9|111528.1|111503.1|111519|111494|22
1737364120000|2025-01-20 09:08:40|111527.9|111502.9|111526.2|111501.2|111528.9|111503.9|111525|111500|14
1737364130000|2025-01-20 09:08:50|111526.7|111501.7|111526.1|111501.1|111528.2|111503.2|111524.4|111499.4|18
1737364140000|2025-01-20 09:09:00|111526.7|111501.7|111534.6|111509.6|111536.8|111511.8|111525|111500|27
1737364150000|2025-01-20 09:09:10|111534|111509|111531.7|111506.7|111536.8|111511.8|111528.3|111503.3|18
1737364160000|2025-01-20 09:09:20|111532.3|111507.3|111531.9|111506.9|111533.2|111508.2|111529|111504|15
1737364170000|2025-01-20 09:09:30|111531.3|111506.3|111515.5|111490.5|111531.3|111506.3|111515|111490|30
1737364180000|2025-01-20 09:09:40|111515.7|111490.7|111503.5|111478.5|111515.7|111490.7|111503.5|111478.5|23
1737364190000|2025-01-20 09:09:50|111503.1|111478.1|111501.2|111476.2|111505.4|111480.4|111496.5|111471.5|23
1737364200000|2025-01-20 09:10:00|111500.6|111475.6|111498.4|111473.4|111500.8|111475.8|111497.7|111472.7|11
1737364210000|2025-01-20 09:10:10|111497.5|111472.5|111509.4|111484.4|111510.9|111485.9|111497.5|111472.5|21
1737364220000|2025-01-20 09:10:20|111509.9|111484.9|111511.7|111486.7|111512.1|111487.1|111509.9|111484.9|8
1737364230000|2025-01-20 09:10:30|111511.1|111486.1|111516.7|111491.7|111517.5|111492.5|111511|111486|14
1737364240000|2025-01-20 09:10:40|111517.3|111492.3|111519.7|111494.7|111521.3|111496.3|111517.3|111492.3|15
1737364250000|2025-01-20 09:10:50|111520|111495|111513.4|111488.4|111520.5|111495.5|111513.4|111488.4|11
1737364260000|2025-01-20 09:11:00|111514.1|111489.1|111516.5|111491.5|111523.9|111498.9|111513.8|111488.8|27
1737364270000|2025-01-20 09:11:10|111514.6|111489.6|111519.7|111494.7|111521|111496|111514.3|111489.3|22
1737364280000|2025-01-20 09:11:20|111519|111494|111519.5|111494.5|111520.4|111495.4|111516.3|111491.3|14
1737364290000|2025-01-20 09:11:30|111520|111495|111524.8|111499.8|111526.7|111501.7|111520|111495|19
1737364300000|2025-01-20 09:11:40|111524.3|111499.3|111533.6|111508.6|111535.3|111510.3|111523.7|111498.7|19
1737364310000|2025-01-20 09:11:50|111534.7|111509.7|111531.2|111506.2|111536.3|111511.3|111531|111506|27
1737364320000|2025-01-20 09:12:00|111532.4|111507.4|111529.7|111504.7|111532.4|111507.4|111528.7|111503.7|32
1737364330000|2025-01-20 09:12:10|111530.1|111505.1|111532.6|111507.6|111533.2|111508.2|111529.7|111504.7|22
1737364340000|2025-01-20 09:12:20|111532.8|111507.8|111524.8|111499.8|111534.7|111509.7|111523.6|111498.6|26
1737364350000|2025-01-20 09:12:30|111525.4|111500.4|111539.3|111514.3|111542.3|111517.3|111525.4|111500.4|32
1737364360000|2025-01-20 09:12:40|111538.4|111513.4|111535.1|111510.1|111540.7|111515.7|111534.6|111509.6|22
1737364370000|2025-01-20 09:12:50|111534.6|111509.6|111529.3|111504.3|111535.2|111510.2|111529.3|111504.3|8
1737364380000|2025-01-20 09:13:00|111528.8|111503.8|111528.3|111503.3|111529.4|111504.4|111527.8|111502.8|10
1737364390000|2025-01-20 09:13:10|111527.7|111502.7|111514|111489|111530.1|111505.1|111510.7|111485.7|26
1737364400000|2025-01-20 09:13:20|111514.7|111489.7|111516.1|111491.1|111520.7|111495.7|111514.7|111489.7|12
1737364410000|2025-01-20 09:13:30|111516.7|111491.7|111517.5|111492.5|111517.6|111492.6|111515.1|111490.1|15
1737364420000|2025-01-20 09:13:40|111517.3|111492.3|111530.6|111505.6|111530.6|111505.6|111517.3|111492.3|25
1737364430000|2025-01-20 09:13:50|111531.1|111506.1|111543.1|111518.1|111545.2|111520.2|111531.1|111506.1|28
1737364440000|2025-01-20 09:14:00|111544.8|111519.8|111535.1|111510.1|111545.2|111520.2|111532.2|111507.2|30
1737364450000|2025-01-20 09:14:10|111536.4|111511.4|111545.6|111520.6|111546.3|111521.3|111528.8|111503.8|32
1737364460000|2025-01-20 09:14:20|111545.2|111520.2|111547.3|111522.3|111548.5|111523.5|111545.2|111520.2|19
1737364470000|2025-01-20 09:14:30|111544|111519|111539.8|111514.8|111544.6|111519.6|111535.4|111510.4|22
1737364480000|2025-01-20 09:14:40|111539.2|111514.2|111544.7|111519.7|111545.5|111520.5|111535.3|111510.3|23
1737364490000|2025-01-20 09:14:50|111544.2|111519.2|111541.2|111516.2|111545.8|111520.8|111540.6|111515.6|17
1737364500000|2025-01-20 09:15:00|111542|111517|111554.5|111529.5|111558.2|111533.2|111542|111517|38
1737364510000|2025-01-20 09:15:10|111555.1|111530.1|111553.2|111528.2|111561.4|111536.4|111551.5|111526.5|32
1737364520000|2025-01-20 09:15:20|111553.7|111528.7|111564|111539|111565.8|111540.8|111553.7|111528.7|20
1737364530000|2025-01-20 09:15:30|111564.4|111539.4|111558.5|111533.5|111564.4|111539.4|111557.2|111532.2|10
1737364540000|2025-01-20 09:15:40|111557.2|111532.2|111563.8|111538.8|111564.2|111539.2|111557.2|111532.2|23
1737364550000|2025-01-20 09:15:50|111563.3|111538.3|111564.1|111539.1|111565.9|111540.9|111563.3|111538.3|12
1737364560000|2025-01-20 09:16:00|111564.6|111539.6|111564.5|111539.5|111565.6|111540.6|111563|111538|18
1737364570000|2025-01-20 09:16:10|111564.3|111539.3|111565.5|111540.5|111566.1|111541.1|111563.9|111538.9|20
1737364580000|2025-01-20 09:16:20|111566.1|111541.1|111576.1|111551.1|111576.1|111551.1|111566.1|111541.1|16
1737364590000|2025-01-20 09:16:30|111576.6|111551.6|111576.2|111551.2|111576.6|111551.6|111575.8|111550.8|3
1737364600000|2025-01-20 09:16:40|111576.1|111551.1|111576.2|111551.2|111577.2|111552.2|111576.1|111551.1|5
1737364610000|2025-01-20 09:16:50|111577.1|111552.1|111587.9|111562.9|111593.1|111568.1|111577.1|111552.1|19
1737364620000|2025-01-20 09:17:00|111588.4|111563.4|111593.9|111568.9|111594.2|111569.2|111587.2|111562.2|29
1737364630000|2025-01-20 09:17:10|111594.3|111569.3|111601.6|111576.6|111601.6|111576.6|111593.4|111568.4|20
1737364640000|2025-01-20 09:17:20|111600.5|111575.5|111595.1|111570.1|111600.5|111575.5|111591.4|111566.4|26
1737364650000|2025-01-20 09:17:30|111597|111572|111592.5|111567.5|111600.6|111575.6|111592.5|111567.5|10
1737364660000|2025-01-20 09:17:40|111590.9|111565.9|111589|111564|111594.7|111569.7|111588|111563|21
1737364670000|2025-01-20 09:17:50|111589.5|111564.5|111593.5|111568.5|111593.5|111568.5|111589.5|111564.5|22
1737364680000|2025-01-20 09:18:00|111592.9|111567.9|111629.8|111604.8|111631.1|111606.1|111587.3|111562.3|27
1737364690000|2025-01-20 09:18:10|111631.6|111606.6|111633.1|111608.1|111634.4|111609.4|111630.1|111605.1|20
1737364700000|2025-01-20 09:18:20|111632.7|111607.7|111640.7|111590.7|111640.7|111607.7|111625.4|111590.7|19
1737364710000|2025-01-20 09:18:30|111641.7|111591.7|111652.7|111602.7|111652.7|111602.7|111641.7|111591.7|26
1737364720000|2025-01-20 09:18:40|111652.2|111602.2|111615.7|111590.7|111652.2|111602.2|111615.7|111582.2|14
1737364730000|2025-01-20 09:18:50|111615|111590|111626.5|111601.5|111626.5|111601.5|111613.7|111588.7|13
1737364740000|2025-01-20 09:19:00|111625.7|111600.7|111630.3|111605.3|111635.3|111610.3|111625.7|111600.7|18
1737364750000|2025-01-20 09:19:10|111629.7|111604.7|111629.5|111604.5|111633.7|111608.7|111625.4|111600.4|26
1737364760000|2025-01-20 09:19:20|111634.6|111609.6|111627.6|111602.6|111634.6|111609.6|111621|111596|20
1737364770000|2025-01-20 09:19:30|111628.1|111603.1|111642.9|111617.9|111644.5|111619.5|111628.1|111603.1|32
1737364780000|2025-01-20 09:19:40|111644.3|111619.3|111646.4|111621.4|111649.4|111624.4|111644.3|111619.3|22
1737364790000|2025-01-20 09:19:50|111645.9|111620.9|111642|111617|111649|111624|111642|111617|26
1737364800000|2025-01-20 09:20:00|111642.7|111617.7|111630.6|111605.6|111648.2|111623.2|111629.4|111604.4|28
1737364810000|2025-01-20 09:20:10|111631|111606|111636.7|111611.7|111636.7|111611.7|111631|111606|14
1737364820000|2025-01-20 09:20:20|111639.2|111614.2|111638.6|111613.6|111643.9|111618.9|111638|111613|24
1737364830000|2025-01-20 09:20:30|111638.8|111613.8|111643.1|111618.1|111643.1|111618.1|111637.5|111612.5|12
1737364840000|2025-01-20 09:20:40|111632.6|111607.6|111622.1|111597.1|111632.6|111607.6|111617.6|111592.6|26
1737364850000|2025-01-20 09:20:50|111621.6|111596.6|111612.3|111587.3|111622.1|111597.1|111609.7|111584.7|11
1737364860000|2025-01-20 09:21:00|111612.9|111587.9|111613.1|111588.1|111619.6|111594.6|111611.7|111586.7|26
1737364870000|2025-01-20 09:21:10|111613.6|111588.6|111613.8|111588.8|111614.3|111589.3|111612.7|111587.7|9
1737364880000|2025-01-20 09:21:20|111609|111584|111618.2|111593.2|111622.9|111597.9|111609|111584|25
1737364890000|2025-01-20 09:21:30|111619.4|111594.4|111638.2|111613.2|111638.3|111613.3|111619.4|111594.4|22
1737364900000|2025-01-20 09:21:40|111637.6|111612.6|111643.5|111618.5|111643.5|111618.5|111637.6|111612.6|12
1737364910000|2025-01-20 09:21:50|111644.7|111619.7|111643.7|111618.7|111645.3|111620.3|111643.7|111618.7|4
1737364920000|2025-01-20 09:22:00|111644.9|111619.9|111642.5|111617.5|111648.9|111623.9|111642|111617|14
1737364930000|2025-01-20 09:22:10|111643.1|111618.1|111638.6|111613.6|111644.3|111619.3|111638.2|111613.2|17
1737364940000|2025-01-20 09:22:20|111642.6|111617.6|111636.4|111611.4|111643.7|111618.7|111636.4|111611.4|13
1737364950000|2025-01-20 09:22:30|111637|111612|111637.3|111612.3|111645|111620|111630.6|111605.6|24
1737364960000|2025-01-20 09:22:40|111636.6|111611.6|111665.4|111640.4|111668.1|111643.1|111636|111611|29
1737364970000|2025-01-20 09:22:50|111667.1|111642.1|111672.2|111647.2|111674.7|111649.7|111667.1|111642.1|36
1737364980000|2025-01-20 09:23:00|111673.2|111648.2|111671.8|111646.8|111675.5|111650.5|111667.7|111642.7|27
1737364990000|2025-01-20 09:23:10|111671|111646|111671|111646|111673.5|111648.5|111670.5|111645.5|12
1737365000000|2025-01-20 09:23:20|111671.8|111646.8|111676|111651|111677.1|111652.1|111671.5|111646.5|23
1737365010000|2025-01-20 09:23:30|111675.5|111650.5|111673.3|111648.3|111678.2|111653.2|111670.9|111645.9|36
1737365020000|2025-01-20 09:23:40|111674.1|111649.1|111677.6|111652.6|111680.6|111655.6|111674.1|111649.1|21
1737365030000|2025-01-20 09:23:50|111676.9|111651.9|111684.3|111659.3|111686.3|111661.3|111675.2|111650.2|18
1737365040000|2025-01-20 09:24:00|111684.9|111659.9|111682.7|111657.7|111685.9|111660.9|111676.1|111651.1|28
1737365050000|2025-01-20 09:24:10|111678.6|111653.6|111674|111649|111684.9|111659.9|111674|111649|23
1737365060000|2025-01-20 09:24:20|111674.8|111649.8|111672.8|111647.8|111676.4|111651.4|111672.8|111647.8|16
1737365070000|2025-01-20 09:24:30|111672.3|111647.3|111682.2|111657.2|111687.9|111662.9|111672.3|111647.3|27
1737365080000|2025-01-20 09:24:40|111681.7|111656.7|111681.4|111656.4|111681.7|111656.7|111678.7|111653.7|13
1737365090000|2025-01-20 09:24:50|111680.8|111655.8|111675.4|111650.4|111680.8|111655.8|111675.4|111650.4|14
1737365100000|2025-01-20 09:25:00|111674.7|111649.7|111685.5|111635.5|111689.9|111649.7|111667.7|111631.1|19
1737365110000|2025-01-20 09:25:10|111685.7|111635.7|111674.8|111649.8|111685.7|111651.3|111668.9|111633.7|19
1737365120000|2025-01-20 09:25:20|111674.5|111649.5|111666.9|111641.9|111674.5|111649.5|111666|111641|22
1737365130000|2025-01-20 09:25:30|111666.4|111641.4|111664.4|111639.4|111668.4|111643.4|111661.3|111636.3|27
1737365140000|2025-01-20 09:25:40|111665.2|111640.2|111658.8|111633.8|111666|111641|111658.1|111633.1|26
1737365150000|2025-01-20 09:25:50|111659.7|111634.7|111649.4|111624.4|111663.7|111638.7|111649.4|111624.4|30
1737365160000|2025-01-20 09:26:00|111654.6|111629.6|111645.2|111620.2|111654.6|111629.6|111642.2|111617.2|35
1737365170000|2025-01-20 09:26:10|111645.4|111620.4|111650.4|111625.4|111652|111627|111644.6|111619.6|13
1737365180000|2025-01-20 09:26:20|111649.6|111624.6|111636.7|111611.7|111649.6|111624.6|111636.7|111611.7|18
1737365190000|2025-01-20 09:26:30|111636.5|111611.5|111635.6|111610.6|111637.1|111612.1|111633.8|111608.8|23
1737365200000|2025-01-20 09:26:40|111635.1|111610.1|111638.4|111613.4|111640|111615|111634.6|111609.6|17
1737365210000|2025-01-20 09:26:50|111637.8|111612.8|111640|111615|111640.6|111615.6|111634.9|111609.9|13
1737365220000|2025-01-20 09:27:00|111640.6|111615.6|111652.7|111627.7|111655.7|111630.7|111640.6|111615.6|12
1737365230000|2025-01-20 09:27:10|111652.3|111627.3|111653.5|111628.5|111653.5|111628.5|111643.4|111618.4|17
1737365240000|2025-01-20 09:27:20|111653.3|111628.3|111656.2|111631.2|111660.2|111635.2|111652.9|111627.9|14
1737365250000|2025-01-20 09:27:30|111656.8|111631.8|111653|111628|111660.9|111635.9|111639.6|111614.6|17
1737365260000|2025-01-20 09:27:40|111653.7|111628.7|111635.3|111610.3|111655|111630|111634.1|111609.1|25
1737365270000|2025-01-20 09:27:50|111633.3|111608.3|111637.8|111612.8|111640.1|111615.1|111633.3|111608.3|22
1737365280000|2025-01-20 09:28:00|111638.4|111613.4|111638.4|111613.4|111638.6|111613.6|111632.5|111607.5|12
1737365290000|2025-01-20 09:28:10|111639.3|111614.3|111636.3|111611.3|111639.3|111614.3|111633.7|111608.7|11
1737365300000|2025-01-20 09:28:20|111637|111612|111638|111613|111642.2|111617.2|111637|111612|7
1737365310000|2025-01-20 09:28:30|111640.5|111615.5|111638|111613|111644.1|111619.1|111637.7|111612.7|13
1737365320000|2025-01-20 09:28:40|111636.9|111611.9|111623.9|111598.9|111636.9|111611.9|111623.9|111598.9|13
1737365330000|2025-01-20 09:28:50|111623|111598|111624.8|111599.8|111627|111602|111622.9|111597.9|12
1737365340000|2025-01-20 09:29:00|111624.6|111599.6|111611.1|111586.1|111628.8|111603.8|111609.9|111584.9|19
1737365350000|2025-01-20 09:29:10|111610.7|111585.7|111628.4|111603.4|111628.4|111603.4|111610.7|111585.7|19
1737365360000|2025-01-20 09:29:20|111629|111604|111635.4|111610.4|111636|111611|111627.3|111602.3|10
1737365370000|2025-01-20 09:29:30|111634.8|111609.8|111628.9|111603.9|111634.9|111609.9|111624.4|111599.4|18
1737365380000|2025-01-20 09:29:40|111630|111605|111625.4|111600.4|111630|111605|111624.8|111599.8|6
1737365390000|2025-01-20 09:29:50|111624.8|111599.8|111630|111605|111637.7|111612.7|111624.8|111599.8|20
1737365400000|2025-01-20 09:30:00|111630.5|111605.5|111612.8|111587.8|111632.3|111607.3|111611.7|111586.7|20
1737365410000|2025-01-20 09:30:10|111613.9|111588.9|111611.5|111586.5|111617.1|111592.1|111611.5|111586.5|14
1737365420000|2025-01-20 09:30:20|111612|111587|111609.6|111584.6|111612|111587|111608.3|111583.3|10
1737365430000|2025-01-20 09:30:30|111608.9|111583.9|111604.7|111579.7|111609.4|111584.4|111604.7|111579.7|20
1737365440000|2025-01-20 09:30:40|111605.2|111580.2|111603.9|111578.9|111605.2|111580.2|111603.9|111578.9|3
1737365450000|2025-01-20 09:30:50|111604.4|111579.4|111605.8|111580.8|111612|111587|111601.4|111576.4|15
1737365460000|2025-01-20 09:31:00|111605.1|111580.1|111595.3|111570.3|111605.1|111580.1|111595.3|111570.3|23
1737365470000|2025-01-20 09:31:10|111594.7|111569.7|111599.3|111574.3|111599.4|111574.4|111593.1|111568.1|17
1737365480000|2025-01-20 09:31:20|111599.5|111574.5|111606.2|111581.2|111606.2|111581.2|111599|111574|14
1737365490000|2025-01-20 09:31:30|111605.7|111580.7|111597.5|111572.5|111605.9|111580.9|111587.3|111562.3|27
1737365500000|2025-01-20 09:31:40|111596.8|111571.8|111590|111565|111597.9|111572.9|111589.3|111564.3|23
1737365510000|2025-01-20 09:31:50|111589.3|111564.3|111593.2|111568.2|111596.5|111571.5|111589.2|111564.2|29
1737365520000|2025-01-20 09:32:00|111594.7|111569.7|111593.2|111568.2|111596.4|111571.4|111589.9|111564.9|27
1737365530000|2025-01-20 09:32:10|111593.6|111568.6|111591.9|111566.9|111595.6|111570.6|111587.7|111562.7|13
1737365540000|2025-01-20 09:32:20|111592.7|111567.7|111607|111582|111607|111582|111592.7|111567.7|18
1737365550000|2025-01-20 09:32:30|111607.6|111582.6|111621.1|111596.1|111621.4|111596.4|111606.8|111581.8|26
1737365560000|2025-01-20 09:32:40|111622.1|111597.1|111612.7|111587.7|111623.8|111598.8|111612.7|111587.7|21
1737365570000|2025-01-20 09:32:50|111612|111587|111614|111589|111615.5|111590.5|111611.5|111586.5|15
1737365580000|2025-01-20 09:33:00|111615|111590|111614|111589|111615|111590|111613.1|111588.1|6
1737365590000|2025-01-20 09:33:10|111613.9|111588.9|111619.8|111594.8|111621.9|111596.9|111613.9|111588.9|20
1737365600000|2025-01-20 09:33:20|111619.2|111594.2|111628.7|111603.7|111630|111605|111619.2|111594.2|14
1737365610000|2025-01-20 09:33:30|111629.2|111604.2|111652.6|111627.6|111652.6|111627.6|111628.5|111603.5|22
1737365620000|2025-01-20 09:33:40|111653.5|111628.5|111653.8|111628.8|111658.2|111633.2|111652.8|111627.8|17
1737365630000|2025-01-20 09:33:50|111653.2|111628.2|111658.3|111633.3|111658.9|111633.9|111653.2|111628.2|18
1737365640000|2025-01-20 09:34:00|111659.8|111634.8|111654.5|111629.5|111659.8|111634.8|111654.5|111629.5|14
1737365650000|2025-01-20 09:34:10|111656.6|111631.6|111655.4|111630.4|111659.4|111634.4|111654|111629|22
1737365660000|2025-01-20 09:34:20|111656.9|111631.9|111658|111633|111658|111633|111653.3|111628.3|14
1737365670000|2025-01-20 09:34:30|111658.8|111633.8|111658.1|111633.1|111660.6|111635.6|111656.5|111631.5|14
1737365680000|2025-01-20 09:34:40|111655.8|111630.8|111659.2|111634.2|111668.5|111643.5|111655.8|111630.8|21
1737365690000|2025-01-20 09:34:50|111659.9|111634.9|111660.9|111635.9|111664.8|111639.8|111659.9|111634.9|18
1737365700000|2025-01-20 09:35:00|111661.3|111636.3|111654.3|111629.3|111661.3|111636.3|111654.3|111629.3|15
1737365710000|2025-01-20 09:35:10|111652|111627|111648|111623|111652|111627|111647.4|111622.4|17
1737365720000|2025-01-20 09:35:20|111647.4|111622.4|111659|111634|111659|111634|111647.4|111622.4|15
1737365730000|2025-01-20 09:35:30|111658.3|111633.3|111664.8|111639.8|111668.4|111643.4|111653.7|111628.7|29
1737365740000|2025-01-20 09:35:40|111664.2|111639.2|111659.8|111634.8|111666.2|111641.2|111659.2|111634.2|22
1737365750000|2025-01-20 09:35:50|111661.8|111636.8|111667.1|111642.1|111667.1|111642.1|111661.8|111636.8|18
1737365760000|2025-01-20 09:36:00|111666.4|111641.4|111647.9|111622.9|111667|111642|111646.1|111621.1|27
1737365770000|2025-01-20 09:36:10|111648.5|111623.5|111644.3|111619.3|111649.1|111624.1|111643|111618|14
1737365780000|2025-01-20 09:36:20|111643|111618|111646.6|111621.6|111646.6|111621.6|111640.6|111615.6|17
1737365790000|2025-01-20 09:36:30|111647|111622|111654|111629|111654.6|111629.6|111645|111620|13
1737365800000|2025-01-20 09:36:40|111653.4|111628.4|111640.1|111615.1|111653.4|111628.4|111635.6|111610.6|23
1737365810000|2025-01-20 09:36:50|111637.5|111612.5|111639.9|111614.9|111643.2|111618.2|111632.9|111607.9|26
1737365820000|2025-01-20 09:37:00|111640.6|111615.6|111651|111626|111651.7|111626.7|111638.7|111613.7|26
1737365830000|2025-01-20 09:37:10|111649.9|111624.9|111670|111645|111670|111645|111648.9|111623.9|25
1737365840000|2025-01-20 09:37:20|111669|111644|111675.4|111650.4|111681.1|111656.1|111669|111644|25
1737365850000|2025-01-20 09:37:30|111674.5|111649.5|111675|111650|111679.4|111654.4|111674.5|111649.5|16
1737365860000|2025-01-20 09:37:40|111675.6|111650.6|111678.3|111653.3|111679.5|111654.5|111675.6|111650.6|13
1737365870000|2025-01-20 09:37:50|111677.5|111652.5|111678|111653|111679.7|111654.7|111677.5|111652.5|10
1737365880000|2025-01-20 09:38:00|111678.7|111653.7|111683.1|111658.1|111683.1|111658.1|111678.7|111653.7|10
1737365890000|2025-01-20 09:38:10|111678.8|111653.8|111681.3|111656.3|111681.3|111656.3|111677.4|111652.4|10
1737365900000|2025-01-20 09:38:20|111682|111657|111674.6|111649.6|111682.4|111657.4|111671.1|111646.1|18
1737365910000|2025-01-20 09:38:30|111675.1|111650.1|111675.8|111650.8|111676.9|111651.9|111675.1|111650.1|7
1737365920000|2025-01-20 09:38:40|111675.5|111650.5|111674.8|111649.8|111675.9|111650.9|111674.2|111649.2|18
1737365930000|2025-01-20 09:38:50|111675.1|111650.1|111679.8|111654.8|111679.8|111654.8|111675.1|111650.1|3
1737365940000|2025-01-20 09:39:00|111678.4|111653.4|111677.4|111652.4|111678.9|111653.9|111676.1|111651.1|16
1737365950000|2025-01-20 09:39:10|111678.6|111653.6|111684.1|111659.1|111684.1|111659.1|111678.6|111653.6|10
1737365960000|2025-01-20 09:39:20|111684.8|111659.8|111683.1|111658.1|111689|111664|111683.1|111658.1|15
1737365970000|2025-01-20 09:39:30|111685.6|111660.6|111687.8|111662.8|111687.8|111662.8|111683.3|111658.3|8
1737365980000|2025-01-20 09:39:40|111688.7|111663.7|111686.4|111661.4|111689.9|111664.9|111686.4|111661.4|4
1737365990000|2025-01-20 09:39:50|111685.5|111660.5|111671.7|111646.7|111687.2|111662.2|111671.7|111646.7|23
1737366000000|2025-01-20 09:40:00|111672.3|111647.3|111678|111653|111681.8|111656.8|111672.3|111647.3|17
1737366010000|2025-01-20 09:40:10|111678.8|111653.8|111671.3|111646.3|111681.1|111656.1|111671.3|111646.3|18
1737366020000|2025-01-20 09:40:20|111670.4|111645.4|111653.8|111628.8|111670.4|111645.4|111653.7|111628.7|26
1737366030000|2025-01-20 09:40:30|111655.1|111630.1|111648.3|111623.3|111669.1|111644.1|111647.9|111622.9|26
1737366040000|2025-01-20 09:40:40|111648.9|111623.9|111662|111637|111662.9|111637.9|111648.3|111623.3|30
1737366050000|2025-01-20 09:40:50|111661.2|111636.2|111663.6|111638.6|111664.6|111639.6|111657.3|111632.3|25
1737366060000|2025-01-20 09:41:00|111660.5|111635.5|111647.7|111622.7|111661.5|111636.5|111647.7|111622.7|25
1737366070000|2025-01-20 09:41:10|111647|111622|111641.9|111616.9|111647|111622|111641.3|111616.3|14
1737366080000|2025-01-20 09:41:20|111641.3|111616.3|111639.4|111614.4|111644.6|111619.6|111638.9|111613.9|12
1737366090000|2025-01-20 09:41:30|111638.8|111613.8|111636.8|111611.8|111641.3|111616.3|111633.4|111608.4|19
1737366100000|2025-01-20 09:41:40|111636.2|111611.2|111635.8|111610.8|111637.2|111612.2|111633.4|111608.4|16
1737366110000|2025-01-20 09:41:50|111635|111610|111634.2|111609.2|111638|111613|111633.5|111608.5|9
1737366120000|2025-01-20 09:42:00|111634.9|111609.9|111632.5|111607.5|111634.9|111609.9|111632.1|111607.1|16
1737366130000|2025-01-20 09:42:10|111631.8|111606.8|111639.3|111614.3|111639.9|111614.9|111630.5|111605.5|16
1737366140000|2025-01-20 09:42:20|111639.9|111614.9|111640.6|111615.6|111643.2|111618.2|111636.9|111611.9|24
1737366150000|2025-01-20 09:42:30|111639.9|111614.9|111633.6|111608.6|111639.9|111614.9|111632.9|111607.9|15
1737366160000|2025-01-20 09:42:40|111633|111608|111632.8|111607.8|111636.2|111611.2|111631.3|111606.3|22
1737366170000|2025-01-20 09:42:50|111634.2|111609.2|111643.8|111618.8|111643.8|111618.8|111634.2|111609.2|14
1737366180000|2025-01-20 09:43:00|111643.2|111618.2|111641.5|111616.5|111644|111619|111637.4|111612.4|25
1737366190000|2025-01-20 09:43:10|111642.1|111617.1|111640.8|111615.8|111646.9|111621.9|111638.9|111613.9|10
1737366200000|2025-01-20 09:43:20|111641.5|111616.5|111653.7|111628.7|111657.4|111632.4|111641.5|111616.5|23
1737366210000|2025-01-20 09:43:30|111654.3|111629.3|111657.6|111632.6|111658.8|111633.8|111652.3|111627.3|18
1737366220000|2025-01-20 09:43:40|111657.9|111632.9|111654.5|111629.5|111662.9|111637.9|111654.4|111629.4|12
1737366230000|2025-01-20 09:43:50|111654.9|111629.9|111663|111638|111667.3|111642.3|111653.7|111628.7|35
1737366240000|2025-01-20 09:44:00|111663.2|111638.2|111653.1|111628.1|111663.3|111638.3|111648.2|111623.2|29
1737366250000|2025-01-20 09:44:10|111653.6|111628.6|111656.8|111631.8|111663.6|111638.6|111653.1|111628.1|23
1737366260000|2025-01-20 09:44:20|111656.2|111631.2|111642.8|111617.8|111656.2|111631.2|111641.4|111616.4|22
1737366270000|2025-01-20 09:44:30|111643.4|111618.4|111647.2|111622.2|111647.6|111622.6|111643.3|111618.3|17
1737366280000|2025-01-20 09:44:40|111646.6|111621.6|111647.3|111622.3|111647.3|111622.3|111644.8|111619.8|7
1737366290000|2025-01-20 09:44:50|111646.7|111621.7|111642.7|111617.7|111646.7|111621.7|111642|111617|13
1737366300000|2025-01-20 09:45:00|111640.3|111615.3|111645.5|111620.5|111645.5|111620.5|111638.6|111613.6|20
1737366310000|2025-01-20 09:45:10|111646.2|111621.2|111647.9|111622.9|111649.1|111624.1|111645.5|111620.5|17
1737366320000|2025-01-20 09:45:20|111648.5|111623.5|111644.7|111619.7|111648.8|111623.8|111644.7|111619.7|11
1737366330000|2025-01-20 09:45:30|111645.3|111620.3|111646.4|111621.4|111647.4|111622.4|111643.1|111618.1|18
1737366340000|2025-01-20 09:45:40|111645.2|111620.2|111645.3|111620.3|111647.4|111622.4|111641.4|111616.4|21
1737366350000|2025-01-20 09:45:50|111643.6|111618.6|111645.2|111620.2|111649.8|111624.8|111643|111618|20
1737366360000|2025-01-20 09:46:00|111644|111619|111641.5|111616.5|111645.1|111620.1|111641.5|111616.5|17
1737366370000|2025-01-20 09:46:10|111640.8|111615.8|111635.8|111610.8|111640.8|111615.8|111635.8|111610.8|8
1737366380000|2025-01-20 09:46:20|111636.5|111611.5|111635.9|111610.9|111636.5|111611.5|111635.9|111610.9|3
1737366390000|2025-01-20 09:46:30|111635.4|111610.4|111628.7|111603.7|111635.4|111610.4|111627.4|111602.4|10
1737366400000|2025-01-20 09:46:40|111628|111603|111624.4|111599.4|111628.9|111603.9|111617.8|111592.8|22
1737366410000|2025-01-20 09:46:50|111625|111600|111625.7|111600.7|111625.7|111600.7|111625|111600|3
1737366420000|2025-01-20 09:47:00|111625|111600|111625.7|111600.7|111626.5|111601.5|111623.8|111598.8|20
1737366430000|2025-01-20 09:47:10|111626.4|111601.4|111632.9|111607.9|111632.9|111607.9|111625.7|111600.7|13
1737366440000|2025-01-20 09:47:20|111633.7|111608.7|111633.1|111608.1|111641.1|111616.1|111632.6|111607.6|11
1737366450000|2025-01-20 09:47:30|111633.7|111608.7|111634.8|111609.8|111637.8|111612.8|111633.7|111608.7|11
1737366460000|2025-01-20 09:47:40|111634.3|111609.3|111630.2|111605.2|111634.3|111609.3|111629.6|111604.6|6
1737366470000|2025-01-20 09:47:50|111631.1|111606.1|111630.5|111605.5|111631.1|111606.1|111630.5|111605.5|2
1737366480000|2025-01-20 09:48:00|111631|111606|111633.9|111608.9|111633.9|111608.9|111631|111606|19
1737366490000|2025-01-20 09:48:10|111633.4|111608.4|111633.9|111608.9|111633.9|111608.9|111628.3|111603.3|16
1737366500000|2025-01-20 09:48:20|111632.8|111607.8|111631.9|111606.9|111635.4|111610.4|111631.3|111606.3|15
1737366510000|2025-01-20 09:48:30|111633|111608|111633.8|111608.8|111634.2|111609.2|111632|111607|12
1737366520000|2025-01-20 09:48:40|111634.3|111609.3|111638.9|111613.9|111640|111615|111634.3|111609.3|10
1737366530000|2025-01-20 09:48:50|111638.3|111613.3|111636.9|111611.9|111638.5|111613.5|111636.9|111611.9|12
1737366540000|2025-01-20 09:49:00|111636.3|111611.3|111635.4|111610.4|111637.1|111612.1|111635.4|111610.4|11
1737366550000|2025-01-20 09:49:10|111634.9|111609.9|111634.1|111609.1|111634.9|111609.9|111632.7|111607.7|8
1737366560000|2025-01-20 09:49:20|111634.5|111609.5|111641.2|111616.2|111642.8|111617.8|111634.1|111609.1|29
1737366570000|2025-01-20 09:49:30|111641.3|111616.3|111642.3|111617.3|111643.3|111618.3|111640.8|111615.8|22
1737366580000|2025-01-20 09:49:40|111642.9|111617.9|111653.9|111628.9|111653.9|111628.9|111642.4|111617.4|28
1737366590000|2025-01-20 09:49:50|111653.5|111628.5|111653.6|111628.6|111656.1|111631.1|111653|111628|10
1737366600000|2025-01-20 09:50:00|111654.1|111629.1|111660.6|111635.6|111662.9|111637.9|111653.6|111628.6|25
1737366610000|2025-01-20 09:50:10|111660.1|111635.1|111657.8|111632.8|111661.1|111636.1|111655.5|111630.5|23
1737366620000|2025-01-20 09:50:20|111657.4|111632.4|111651.8|111626.8|111658.4|111633.4|111651.8|111626.8|15
1737366630000|2025-01-20 09:50:30|111651.3|111626.3|111656.4|111631.4|111657.1|111632.1|111651.3|111626.3|20
1737366640000|2025-01-20 09:50:40|111655.9|111630.9|111654|111629|111655.9|111630.9|111653.1|111628.1|16
1737366650000|2025-01-20 09:50:50|111653.5|111628.5|111657.7|111632.7|111659.8|111634.8|111652.9|111627.9|8
1737366660000|2025-01-20 09:51:00|111656.9|111631.9|111663.8|111638.8|111664.5|111639.5|111656.9|111631.9|21
1737366670000|2025-01-20 09:51:10|111664.6|111639.6|111664.7|111639.7|111664.9|111639.9|111663.5|111638.5|6
1737366680000|2025-01-20 09:51:20|111664.4|111639.4|111657.6|111632.6|111664.9|111639.9|111651.7|111626.7|22
1737366690000|2025-01-20 09:51:30|111657|111632|111652|111627|111660.2|111635.2|111651.5|111626.5|9
1737366700000|2025-01-20 09:51:40|111651.2|111626.2|111649|111624|111651.6|111626.6|111648.3|111623.3|17
1737366710000|2025-01-20 09:51:50|111650.3|111625.3|111650|111625|111652.3|111627.3|111649.6|111624.6|11
1737366720000|2025-01-20 09:52:00|111649.3|111624.3|111647.6|111622.6|111649.3|111624.3|111646.3|111621.3|9
1737366730000|2025-01-20 09:52:10|111648.7|111623.7|111636.5|111611.5|111651.4|111626.4|111635.9|111610.9|16
1737366740000|2025-01-20 09:52:20|111635.9|111610.9|111645.1|111620.1|111645.6|111620.6|111635.4|111610.4|25
1737366750000|2025-01-20 09:52:30|111644.5|111619.5|111646.8|111621.8|111652.8|111627.8|111644.5|111619.5|19
1737366760000|2025-01-20 09:52:40|111647.5|111622.5|111645.6|111620.6|111648|111623|111645.5|111620.5|9
1737366770000|2025-01-20 09:52:50|111645.2|111620.2|111642.6|111617.6|111645.2|111620.2|111640.5|111615.5|10
1737366780000|2025-01-20 09:53:00|111643.4|111618.4|111643.2|111618.2|111646.7|111621.7|111643.2|111618.2|9
1737366790000|2025-01-20 09:53:10|111642.6|111617.6|111646.4|111621.4|111646.9|111621.9|111641.5|111616.5|8
1737366800000|2025-01-20 09:53:20|111646.9|111621.9|111649.5|111624.5|111651.3|111626.3|111646.9|111621.9|10
1737366810000|2025-01-20 09:53:30|111648.9|111623.9|111649.9|111624.9|111651.8|111626.8|111648.3|111623.3|14
1737366820000|2025-01-20 09:53:40|111650.6|111625.6|111654.6|111629.6|111655|111630|111650.6|111625.6|12
1737366830000|2025-01-20 09:53:50|111655.3|111630.3|111649.1|111624.1|111655.3|111630.3|111647.8|111622.8|13
1737366840000|2025-01-20 09:54:00|111648.6|111623.6|111649.2|111624.2|111650.8|111625.8|111648.6|111623.6|10
1737366850000|2025-01-20 09:54:10|111649.7|111624.7|111656.5|111631.5|111656.5|111631.5|111649.7|111624.7|9
1737366860000|2025-01-20 09:54:20|111656.3|111631.3|111654.1|111629.1|111656.3|111631.3|111653.2|111628.2|7
1737366870000|2025-01-20 09:54:30|111654.6|111629.6|111656.8|111631.8|111657|111632|111654.6|111629.6|3
1737366880000|2025-01-20 09:54:40|111657.5|111632.5|111643|111618|111658.1|111633.1|111642.5|111617.5|20
1737366890000|2025-01-20 09:54:50|111642.5|111617.5|111642.3|111617.3|111642.5|111617.5|111639.7|111614.7|13
1737366900000|2025-01-20 09:55:00|111642.8|111617.8|111638.4|111613.4|111645.3|111620.3|111638.4|111613.4|30
1737366910000|2025-01-20 09:55:10|111638.9|111613.9|111650.5|111625.5|111650.8|111625.8|111638.9|111613.9|24
1737366920000|2025-01-20 09:55:20|111649.7|111624.7|111653.5|111628.5|111653.5|111628.5|111649.5|111624.5|11
1737366930000|2025-01-20 09:55:30|111654.2|111629.2|111651.6|111626.6|111660.2|111635.2|111651.5|111626.5|35
1737366940000|2025-01-20 09:55:40|111650.8|111625.8|111665.3|111640.3|111667.2|111642.2|111650.4|111625.4|36
1737366950000|2025-01-20 09:55:50|111665.4|111640.4|111673.6|111648.6|111676.6|111651.6|111665.3|111640.3|30
1737366960000|2025-01-20 09:56:00|111674|111649|111672.7|111647.7|111677.1|111652.1|111671.9|111646.9|28
1737366970000|2025-01-20 09:56:10|111671.9|111646.9|111670.6|111645.6|111672.5|111647.5|111666.2|111641.2|26
1737366980000|2025-01-20 09:56:20|111667.7|111642.7|111676.4|111651.4|111681.4|111656.4|111667.7|111642.7|42
1737366990000|2025-01-20 09:56:30|111676.3|111651.3|111677.5|111652.5|111681.1|111656.1|111673.9|111648.9|25
1737367000000|2025-01-20 09:56:40|111677|111652|111682.6|111657.6|111683.7|111658.7|111677|111652|20
1737367010000|2025-01-20 09:56:50|111682|111657|111678.7|111653.7|111682.6|111657.6|111672.7|111647.7|27
1737367020000|2025-01-20 09:57:00|111678.1|111653.1|111678.5|111653.5|111680.9|111655.9|111677.3|111652.3|18
1737367030000|2025-01-20 09:57:10|111679.7|111654.7|111683.7|111658.7|111684.1|111659.1|111679.3|111654.3|19
1737367040000|2025-01-20 09:57:20|111683.1|111658.1|111682.2|111657.2|111683.7|111658.7|111680.6|111655.6|12
1737367050000|2025-01-20 09:57:30|111682.7|111657.7|111671.2|111646.2|111683.2|111658.2|111668|111643|33
1737367060000|2025-01-20 09:57:40|111670.7|111645.7|111670|111645|111672.4|111647.4|111667.5|111642.5|16
1737367070000|2025-01-20 09:57:50|111670.5|111645.5|111674.4|111649.4|111678.2|111653.2|111670.5|111645.5|21
1737367080000|2025-01-20 09:58:00|111674.9|111649.9|111682.3|111657.3|111682.7|111657.7|111674.4|111649.4|23
1737367090000|2025-01-20 09:58:10|111683.1|111658.1|111679.2|111654.2|111683.9|111658.9|111677.3|111652.3|19
1737367100000|2025-01-20 09:58:20|111678.6|111653.6|111669.4|111644.4|111678.6|111653.6|111668.7|111643.7|22
1737367110000|2025-01-20 09:58:30|111669.7|111644.7|111663.7|111638.7|111671.1|111646.1|111662.3|111637.3|34
1737367120000|2025-01-20 09:58:40|111663.3|111638.3|111661.8|111636.8|111664.7|111639.7|111660.9|111635.9|21
1737367130000|2025-01-20 09:58:50|111662.4|111637.4|111668.6|111643.6|111668.6|111643.6|111662.4|111637.4|15
1737367140000|2025-01-20 09:59:00|111667.7|111642.7|111668.1|111643.1|111669.1|111644.1|111664.2|111639.2|19
1737367150000|2025-01-20 09:59:10|111668.3|111643.3|111681.3|111656.3|111681.7|111656.7|111668.1|111643.1|28
1737367160000|2025-01-20 09:59:20|111681.4|111656.4|111680.7|111655.7|111686.2|111661.2|111675.4|111650.4|44
1737367170000|2025-01-20 09:59:30|111681.3|111656.3|111679.7|111654.7|111685.4|111660.4|111679.5|111654.5|33
1737367180000|2025-01-20 09:59:40|111679.2|111654.2|111679.4|111654.4|111683.9|111658.9|111679.2|111654.2|35
1737367190000|2025-01-20 09:59:50|111679|111654|111676.9|111651.9|111681.4|111656.4|111675.8|111650.8|40
1737367200000|2025-01-20 10:00:00|111678|111653|111656.6|111631.6|111678|111653|111653.7|111628.7|42
1737367210000|2025-01-20 10:00:10|111656|111631|111638.2|111613.2|111656|111631|111637.6|111612.6|29
1737367220000|2025-01-20 10:00:20|111637.6|111612.6|111639.3|111614.3|111640.1|111615.1|111637.6|111612.6|21
1737367230000|2025-01-20 10:00:30|111640.1|111615.1|111640.4|111615.4|111642.8|111617.8|111639.5|111614.5|18
1737367240000|2025-01-20 10:00:40|111641|111616|111641.4|111616.4|111642.7|111617.7|111641|111616|11
1737367250000|2025-01-20 10:00:50|111641.7|111616.7|111636.4|111611.4|111641.7|111616.7|111631.1|111606.1|25
1737367260000|2025-01-20 10:01:00|111635.6|111610.6|111625.3|111600.3|111635.6|111610.6|111623.3|111598.3|16
1737367270000|2025-01-20 10:01:10|111625.7|111600.7|111626.7|111601.7|111631.3|111606.3|111624.5|111599.5|18
1737367280000|2025-01-20 10:01:20|111626|111601|111624.1|111599.1|111626|111601|111624.1|111599.1|9
1737367290000|2025-01-20 10:01:30|111623.5|111598.5|111627.6|111602.6|111628.2|111603.2|111621.2|111596.2|18
1737367300000|2025-01-20 10:01:40|111626.9|111601.9|111628.3|111603.3|111628.3|111603.3|111625.3|111600.3|9
1737367310000|2025-01-20 10:01:50|111628.7|111603.7|111628.7|111603.7|111628.7|111603.7|111628.7|111603.7|1
1737367320000|2025-01-20 10:02:00|111630.4|111605.4|111621|111596|111631.1|111606.1|111621|111596|14
1737367330000|2025-01-20 10:02:10|111620.3|111595.3|111616.7|111591.7|111620.3|111595.3|111609.6|111584.6|27
1737367340000|2025-01-20 10:02:20|111617.4|111592.4|111629.2|111604.2|111630.4|111605.4|111617.4|111592.4|16
1737367350000|2025-01-20 10:02:30|111629.8|111604.8|111623.4|111598.4|111629.8|111604.8|111623.4|111598.4|9
1737367360000|2025-01-20 10:02:40|111623.9|111598.9|111625|111600|111625|111600|111622.3|111597.3|9
1737367370000|2025-01-20 10:02:50|111624|111599|111623.5|111598.5|111624.5|111599.5|111620.2|111595.2|14
1737367380000|2025-01-20 10:03:00|111622.9|111597.9|111625.6|111600.6|111625.6|111600.6|111622.4|111597.4|11
1737367390000|2025-01-20 10:03:10|111626.2|111601.2|111630.8|111605.8|111632.4|111607.4|111626.2|111601.2|13
1737367400000|2025-01-20 10:03:20|111631.5|111606.5|111631.8|111606.8|111632.2|111607.2|111631.1|111606.1|5
1737367410000|2025-01-20 10:03:30|111631.1|111606.1|111625.6|111600.6|111631.1|111606.1|111624.2|111599.2|16
1737367420000|2025-01-20 10:03:40|111625.4|111600.4|111624.3|111599.3|111625.4|111600.4|111624.3|111599.3|7
1737367430000|2025-01-20 10:03:50|111623.4|111598.4|111618|111593|111624.7|111599.7|111618|111593|9
1737367440000|2025-01-20 10:04:00|111617.4|111592.4|111610.8|111585.8|111617.4|111592.4|111608.8|111583.8|17
1737367450000|2025-01-20 10:04:10|111609.1|111584.1|111608.3|111583.3|111609.7|111584.7|111607|111582|15
1737367460000|2025-01-20 10:04:20|111606.5|111581.5|111606.6|111581.6|111607.9|111582.9|111605.8|111580.8|8
1737367470000|2025-01-20 10:04:30|111607.3|111582.3|111603.5|111578.5|111607.3|111582.3|111602.6|111577.6|15
1737367480000|2025-01-20 10:04:40|111604.1|111579.1|111604.4|111579.4|111607.7|111582.7|111601.7|111576.7|17
1737367490000|2025-01-20 10:04:50|111603.9|111578.9|111603.5|111578.5|111604.8|111579.8|111602|111577|9
1737367500000|2025-01-20 10:05:00|111604.2|111579.2|111603.1|111578.1|111604.5|111579.5|111601.1|111576.1|12
1737367510000|2025-01-20 10:05:10|111602.5|111577.5|111602.7|111577.7|111603.8|111578.8|111602|111577|10
1737367520000|2025-01-20 10:05:20|111603.3|111578.3|111605.9|111580.9|111605.9|111580.9|111603.3|111578.3|8
1737367530000|2025-01-20 10:05:30|111606.6|111581.6|111601.9|111576.9|111607.5|111582.5|111601.9|111576.9|7
1737367540000|2025-01-20 10:05:40|111600.9|111575.9|111601.8|111576.8|111602.5|111577.5|111600.3|111575.3|5
1737367550000|2025-01-20 10:05:50|111601|111576|111600.9|111575.9|111604.4|111579.4|111600.7|111575.7|13
1737367560000|2025-01-20 10:06:00|111600|111575|111587.6|111562.6|111600|111575|111587.3|111562.3|16
1737367570000|2025-01-20 10:06:10|111588.3|111563.3|111592.6|111567.6|111594.5|111569.5|111588.3|111563.3|19
1737367580000|2025-01-20 10:06:20|111592.5|111567.5|111584.1|111559.1|111592.5|111567.5|111584.1|111559.1|10
1737367590000|2025-01-20 10:06:30|111584.9|111559.9|111575.8|111525.8|111587.2|111562.2|111565.7|111522.7|30
1737367600000|2025-01-20 10:06:40|111573.1|111523.1|111556|111531|111576.6|111536.3|111554.3|111521.1|24
1737367610000|2025-01-20 10:06:50|111553.8|111528.8|111541.8|111516.8|111557.1|111532.1|111540.9|111515.9|33
1737367620000|2025-01-20 10:07:00|111537.2|111512.2|111550.3|111525.3|111553.5|111528.5|111537.2|111512.2|22
1737367630000|2025-01-20 10:07:10|111553.5|111528.5|111549.8|111524.8|111553.5|111528.5|111546|111521|11
1737367640000|2025-01-20 10:07:20|111549.9|111524.9|111545.8|111520.8|111556.3|111531.3|111541.6|111516.6|20
1737367650000|2025-01-20 10:07:30|111546.4|111521.4|111572.2|111547.2|111576.9|111551.9|111545.7|111520.7|34
1737367660000|2025-01-20 10:07:40|111571.6|111546.6|111584.6|111559.6|111584.6|111559.6|111570.7|111545.7|32
1737367670000|2025-01-20 10:07:50|111585.5|111560.5|111602.2|111577.2|111603.1|111578.1|111584.7|111559.7|31
1737367680000|2025-01-20 10:08:00|111603.3|111578.3|111615|111590|111615|111590|111598.1|111573.1|31
1737367690000|2025-01-20 10:08:10|111614.1|111589.1|111607.8|111582.8|111614.1|111589.1|111603.3|111578.3|26
1737367700000|2025-01-20 10:08:20|111606.9|111581.9|111608.6|111583.6|111611.8|111586.8|111602.7|111577.7|24
1737367710000|2025-01-20 10:08:30|111607.8|111582.8|111603.3|111578.3|111607.8|111582.8|111600.3|111575.3|19
1737367720000|2025-01-20 10:08:40|111602.6|111577.6|111602.9|111577.9|111602.9|111577.9|111602.3|111577.3|7
1737367730000|2025-01-20 10:08:50|111602.3|111577.3|111598.9|111573.9|111602.9|111577.9|111593.9|111568.9|20
1737367740000|2025-01-20 10:09:00|111598.2|111573.2|111594.2|111569.2|111598.2|111573.2|111594|111569|11
1737367750000|2025-01-20 10:09:10|111593.4|111568.4|111588.1|111563.1|111593.4|111568.4|111587|111562|8
1737367760000|2025-01-20 10:09:20|111588.8|111563.8|111583.5|111558.5|111589.2|111564.2|111582.6|111557.6|12
1737367770000|2025-01-20 10:09:30|111582.4|111557.4|111588.9|111563.9|111589.9|111564.9|111580.3|111555.3|18
1737367780000|2025-01-20 10:09:40|111588.3|111563.3|111589.7|111564.7|111590.8|111565.8|111586.2|111561.2|15
1737367790000|2025-01-20 10:09:50|111590.8|111565.8|111596|111571|111596|111571|111590.1|111565.1|11
1737367800000|2025-01-20 10:10:00|111595.7|111570.7|111594.2|111569.2|111597.6|111572.6|111589.9|111564.9|13
1737367810000|2025-01-20 10:10:10|111593.5|111568.5|111590.5|111565.5|111593.5|111568.5|111587.3|111562.3|14
1737367820000|2025-01-20 10:10:20|111591.3|111566.3|111593.1|111568.1|111593.1|111568.1|111590.2|111565.2|10
1737367830000|2025-01-20 10:10:30|111593.9|111568.9|111585.8|111560.8|111593.9|111568.9|111585.8|111560.8|16
1737367840000|2025-01-20 10:10:40|111586.4|111561.4|111587|111562|111587.3|111562.3|111585.8|111560.8|8
1737367850000|2025-01-20 10:10:50|111586.4|111561.4|111584.4|111559.4|111590.8|111565.8|111583.1|111558.1|14
1737367860000|2025-01-20 10:11:00|111583.8|111558.8|111585.2|111560.2|111588.2|111563.2|111579.2|111554.2|24
1737367870000|2025-01-20 10:11:10|111583.5|111558.5|111580.1|111555.1|111585.4|111560.4|111579.5|111554.5|17
1737367880000|2025-01-20 10:11:20|111580.8|111555.8|111581.2|111556.2|111581.9|111556.9|111580.6|111555.6|5
1737367890000|2025-01-20 10:11:30|111581.9|111556.9|111585.8|111560.8|111587.2|111562.2|111581.9|111556.9|9
1737367900000|2025-01-20 10:11:40|111585.5|111560.5|111585.7|111560.7|111586.2|111561.2|111585.4|111560.4|4
1737367910000|2025-01-20 10:11:50|111586.2|111561.2|111578|111553|111586.2|111561.2|111576.8|111551.8|17
1737367920000|2025-01-20 10:12:00|111578.7|111553.7|111575.6|111550.6|111578.7|111553.7|111574.8|111549.8|10
1737367930000|2025-01-20 10:12:10|111574.8|111549.8|111574.9|111549.9|111576.3|111551.3|111574.8|111549.8|7
1737367940000|2025-01-20 10:12:20|111576.3|111551.3|111576.9|111551.9|111578.6|111553.6|111574.5|111549.5|14
1737367950000|2025-01-20 10:12:30|111576.3|111551.3|111585.5|111560.5|111585.5|111560.5|111575.5|111550.5|14
1737367960000|2025-01-20 10:12:40|111584.7|111559.7|111587.3|111562.3|111587.6|111562.6|111584|111559|12
1737367970000|2025-01-20 10:12:50|111588|111563|111590.5|111565.5|111590.5|111565.5|111586.6|111561.6|13
1737367980000|2025-01-20 10:13:00|111589.5|111564.5|111589.2|111564.2|111590.3|111565.3|111588.7|111563.7|5
1737367990000|2025-01-20 10:13:10|111588.9|111563.9|111589.6|111564.6|111589.8|111564.8|111588.9|111563.9|3
1737368000000|2025-01-20 10:13:20|111589|111564|111589.3|111564.3|111590.3|111565.3|111588.4|111563.4|8
1737368010000|2025-01-20 10:13:30|111588.4|111563.4|111601.9|111576.9|111601.9|111576.9|111587.5|111562.5|13
1737368020000|2025-01-20 10:13:40|111602.6|111577.6|111602.6|111577.6|111603.3|111578.3|111602.6|111577.6|3
1737368030000|2025-01-20 10:13:50|111601.9|111576.9|111599.7|111574.7|111601.9|111576.9|111594.7|111569.7|16
1737368040000|2025-01-20 10:14:00|111598.8|111573.8|111598.5|111573.5|111598.8|111573.8|111597|111572|6
1737368050000|2025-01-20 10:14:10|111597.8|111572.8|111592.9|111567.9|111597.8|111572.8|111592.4|111567.4|10
1737368060000|2025-01-20 10:14:20|111594.2|111569.2|111584.5|111559.5|111602.1|111577.1|111583.6|111558.6|22
1737368070000|2025-01-20 10:14:30|111584.4|111559.4|111586|111561|111586.4|111561.4|111582.6|111557.6|17
1737368080000|2025-01-20 10:14:40|111586.6|111561.6|111586.3|111561.3|111589.2|111564.2|111585.5|111560.5|10
1737368090000|2025-01-20 10:14:50|111589.2|111564.2|111586.9|111561.9|111589.2|111564.2|111584.5|111559.5|7
1737368100000|2025-01-20 10:15:00|111585.9|111560.9|111578.3|111553.3|111589|111564|111577.5|111552.5|16
1737368110000|2025-01-20 10:15:10|111577.4|111552.4|111580.7|111555.7|111580.7|111555.7|111575.3|111550.3|16
1737368120000|2025-01-20 10:15:20|111578.7|111553.7|111580.7|111555.7|111580.7|111555.7|111575.9|111550.9|22
1737368130000|2025-01-20 10:15:30|111579|111554|111577.9|111552.9|111580.7|111555.7|111574.2|111549.2|16
1737368140000|2025-01-20 10:15:40|111578.6|111553.6|111574.5|111549.5|111578.6|111553.6|111574.5|111549.5|7
1737368150000|2025-01-20 10:15:50|111573.9|111548.9|111573.5|111548.5|111574|111549|111570|111545|9
1737368160000|2025-01-20 10:16:00|111572.6|111547.6|111570.9|111545.9|111575.4|111550.4|111570.9|111545.9|20
1737368170000|2025-01-20 10:16:10|111571.5|111546.5|111572.7|111547.7|111575|111550|111570.3|111545.3|10
1737368180000|2025-01-20 10:16:20|111573.4|111548.4|111573.4|111548.4|111575.2|111550.2|111571.2|111546.2|7
1737368190000|2025-01-20 10:16:30|111574|111549|111568.3|111543.3|111574|111549|111568.3|111543.3|6
1737368200000|2025-01-20 10:16:40|111572.2|111547.2|111568.9|111543.9|111572.2|111547.2|111568.7|111543.7|14
1737368210000|2025-01-20 10:16:50|111568.1|111543.1|111559.5|111534.5|111568.1|111543.1|111559.5|111534.5|17
1737368220000|2025-01-20 10:17:00|111559.6|111534.6|111559.6|111534.6|111559.6|111534.6|111558.3|111533.3|7
1737368230000|2025-01-20 10:17:10|111560.3|111535.3|111556.2|111531.2|111560.3|111535.3|111542.3|111517.3|26
1737368240000|2025-01-20 10:17:20|111555|111530|111557.1|111532.1|111559.4|111534.4|111554.6|111529.6|16
1737368250000|2025-01-20 10:17:30|111556.4|111531.4|111546.8|111521.8|111556.5|111531.5|111544.6|111519.6|20
1737368260000|2025-01-20 10:17:40|111545.8|111520.8|111546.8|111521.8|111547.2|111522.2|111544.9|111519.9|9
1737368270000|2025-01-20 10:17:50|111546.9|111521.9|111546.8|111521.8|111548.1|111523.1|111545.4|111520.4|12
1737368280000|2025-01-20 10:18:00|111546.1|111521.1|111546.6|111521.6|111548.9|111523.9|111546|111521|21
1737368290000|2025-01-20 10:18:10|111546.4|111521.4|111546.7|111521.7|111547.2|111522.2|111545|111520|22
1737368300000|2025-01-20 10:18:20|111546.8|111521.8|111549.1|111524.1|111550.2|111525.2|111545.9|111520.9|12
1737368310000|2025-01-20 10:18:30|111549.5|111524.5|111553.9|111528.9|111565.7|111540.7|111549.5|111524.5|20
1737368320000|2025-01-20 10:18:40|111553.6|111528.6|111553.6|111528.6|111553.6|111528.6|111553.6|111528.6|1
1737368330000|2025-01-20 10:18:50|111553.9|111528.9|111551.6|111526.6|111555.3|111530.3|111551.1|111526.1|16
1737368340000|2025-01-20 10:19:00|111554.2|111529.2|111554.7|111529.7|111559.6|111534.6|111551.8|111526.8|20
1737368350000|2025-01-20 10:19:10|111554.5|111529.5|111553|111528|111554.8|111529.8|111548.2|111523.2|29
1737368360000|2025-01-20 10:19:20|111552.5|111527.5|111546.9|111521.9|111552.5|111527.5|111546.9|111521.9|21
1737368370000|2025-01-20 10:19:30|111549|111524|111545.6|111520.6|111550.1|111525.1|111543.7|111518.7|9
1737368380000|2025-01-20 10:19:40|111543.7|111518.7|111546.5|111521.5|111546.9|111521.9|111543.7|111518.7|9
1737368390000|2025-01-20 10:19:50|111546.6|111521.6|111550.6|111525.6|111551.4|111526.4|111546.6|111521.6|7
1737368400000|2025-01-20 10:20:00|111547.8|111522.8|111551.6|111526.6|111551.6|111526.6|111546.2|111521.2|14
1737368410000|2025-01-20 10:20:10|111552.2|111527.2|111554.3|111529.3|111554.3|111529.3|111545|111520|26
1737368420000|2025-01-20 10:20:20|111556.3|111531.3|111562.5|111537.5|111563.9|111538.9|111554|111529|16
1737368430000|2025-01-20 10:20:30|111563.8|111538.8|111563.7|111538.7|111564.5|111539.5|111560|111535|15
1737368440000|2025-01-20 10:20:40|111561.9|111536.9|111569.4|111544.4|111573.6|111544.4|111560.8|111518.6|18
1737368450000|2025-01-20 10:20:50|111568.8|111543.8|111574.5|111549.5|111583.3|111553.1|111568.1|111530.6|24
1737368460000|2025-01-20 10:21:00|111574.6|111549.6|111576.5|111551.5|111576.5|111551.5|111574.4|111549.4|16
1737368470000|2025-01-20 10:21:10|111575.5|111550.5|111579.1|111554.1|111579.7|111554.7|111575.5|111550.5|12
1737368480000|2025-01-20 10:21:20|111578.2|111553.2|111571.6|111546.6|111578.2|111553.2|111570.6|111545.6|14
1737368490000|2025-01-20 10:21:30|111573.5|111548.5|111576.2|111551.2|111577.8|111552.8|111571.6|111546.6|16
1737368500000|2025-01-20 10:21:40|111574.6|111549.6|111575.1|111550.1|111580.7|111555.7|111574.6|111549.6|17
1737368510000|2025-01-20 10:21:50|111574.5|111549.5|111572.1|111547.1|111576.3|111551.3|111566.4|111541.4|25
1737368520000|2025-01-20 10:22:00|111571.2|111546.2|111572.4|111547.4|111574.7|111549.7|111570.4|111545.4|11
1737368530000|2025-01-20 10:22:10|111572.3|111547.3|111572.2|111547.2|111573.8|111548.8|111572.2|111547.2|7
1737368540000|2025-01-20 10:22:20|111572.1|111547.1|111565.6|111540.6|111572.2|111547.2|111560|111535|21
1737368550000|2025-01-20 10:22:30|111564.7|111539.7|111561.9|111536.9|111564.7|111539.7|111558.7|111533.7|15
1737368560000|2025-01-20 10:22:40|111561.1|111536.1|111553.6|111528.6|111565|111540|111553.6|111528.6|18
1737368570000|2025-01-20 10:22:50|111556.3|111531.3|111554.6|111529.6|111557.3|111532.3|111553.1|111528.1|10
1737368580000|2025-01-20 10:23:00|111556.2|111531.2|111557.1|111532.1|111560.1|111535.1|111555.3|111530.3|12
1737368590000|2025-01-20 10:23:10|111559.6|111534.6|111556.5|111531.5|111560.1|111535.1|111553.2|111528.2|10
1737368600000|2025-01-20 10:23:20|111555.5|111530.5|111551|111526|111556.2|111531.2|111546.2|111521.2|26
1737368610000|2025-01-20 10:23:30|111551.3|111526.3|111551.8|111526.8|111552.2|111527.2|111548.4|111523.4|9
1737368620000|2025-01-20 10:23:40|111551.2|111526.2|111551.9|111526.9|111552.8|111527.8|111550.2|111525.2|8
1737368630000|2025-01-20 10:23:50|111552.4|111527.4|111551.4|111526.4|111553.4|111528.4|111548.4|111523.4|13
1737368640000|2025-01-20 10:24:00|111552.6|111527.6|111551.6|111526.6|111552.6|111527.6|111551.2|111526.2|4
1737368650000|2025-01-20 10:24:10|111551.5|111526.5|111565|111540|111566.1|111541.1|111551.5|111526.5|13
1737368660000|2025-01-20 10:24:20|111564.6|111539.6|111574.2|111549.2|111576.8|111551.8|111562.8|111537.8|29
1737368670000|2025-01-20 10:24:30|111575.4|111550.4|111577.5|111552.5|111578.4|111553.4|111574.1|111549.1|16
1737368680000|2025-01-20 10:24:40|111578.5|111553.5|111575|111550|111578.5|111553.5|111573.1|111548.1|11
1737368690000|2025-01-20 10:24:50|111574.2|111549.2|111578.3|111553.3|111580.6|111555.6|111572.8|111547.8|21
1737368700000|2025-01-20 10:25:00|111578.1|111553.1|111581.2|111556.2|111582.3|111557.3|111578.1|111553.1|11
1737368710000|2025-01-20 10:25:10|111582.3|111557.3|111580.3|111555.3|111583.3|111558.3|111579|111554|12
1737368720000|2025-01-20 10:25:20|111580|111555|111585.9|111560.9|111585.9|111560.9|111580|111555|12
1737368730000|2025-01-20 10:25:30|111583.6|111558.6|111583.8|111558.8|111585.3|111560.3|111583.6|111558.6|5
1737368740000|2025-01-20 10:25:40|111585.3|111560.3|111584.1|111559.1|111589.5|111564.5|111574.8|111549.8|24
1737368750000|2025-01-20 10:25:50|111583.9|111558.9|111591.1|111566.1|111591.1|111566.1|111580|111555|23
1737368760000|2025-01-20 10:26:00|111591.9|111566.9|111587.3|111562.3|111597.2|111572.2|111587.3|111562.3|28
1737368770000|2025-01-20 10:26:10|111588.7|111563.7|111581.3|111556.3|111588.7|111563.7|111577.5|111552.5|26
1737368780000|2025-01-20 10:26:20|111584.3|111559.3|111582.3|111557.3|111584.3|111559.3|111578.4|111553.4|23
1737368790000|2025-01-20 10:26:30|111581.6|111556.6|111584|111559|111585.6|111560.6|111577.5|111552.5|13
1737368800000|2025-01-20 10:26:40|111584.2|111559.2|111590.1|111565.1|111591.1|111566.1|111584.2|111559.2|20
1737368810000|2025-01-20 10:26:50|111588.1|111563.1|111586.7|111561.7|111592|111567|111586|111561|22
1737368820000|2025-01-20 10:27:00|111587.3|111562.3|111587.3|111562.3|111589.7|111564.7|111585.6|111560.6|11
1737368830000|2025-01-20 10:27:10|111586.9|111561.9|111584.9|111559.9|111587.4|111562.4|111584.3|111559.3|4
1737368840000|2025-01-20 10:27:20|111587.4|111562.4|111589|111564|111589|111564|111585.1|111560.1|6
1737368850000|2025-01-20 10:27:30|111589.7|111564.7|111583.2|111558.2|111592.2|111567.2|111582.7|111557.7|16
1737368860000|2025-01-20 10:27:40|111582.4|111557.4|111582.4|111557.4|111582.4|111557.4|111582.4|111557.4|1
1737368870000|2025-01-20 10:27:50|111582.5|111557.5|111582.5|111557.5|111582.5|111557.5|111582.5|111557.5|1
1737368880000|2025-01-20 10:28:00|111585.2|111560.2|111582.1|111557.1|111585.2|111560.2|111581|111556|5
1737368890000|2025-01-20 10:28:10|111598.6|111548.6|111588.3|111563.3|111598.6|111564.6|111583|111548.6|13
1737368900000|2025-01-20 10:28:20|111587.7|111562.7|111583.1|111558.1|111587.7|111562.7|111582.5|111557.5|6
1737368910000|2025-01-20 10:28:30|111585|111560|111583.6|111558.6|111587.2|111562.2|111583.6|111558.6|6
1737368920000|2025-01-20 10:28:40|111584.5|111559.5|111586.9|111561.9|111589.8|111564.8|111584.5|111559.5|11
1737368930000|2025-01-20 10:28:50|111586.1|111561.1|111579|111554|111587.1|111562.1|111579|111554|11
1737368940000|2025-01-20 10:29:00|111578.5|111553.5|111578.3|111553.3|111581.1|111556.1|111577.6|111552.6|11
1737368950000|2025-01-20 10:29:10|111577.5|111552.5|111566.3|111541.3|111577.5|111552.5|111561|111536|25
1737368960000|2025-01-20 10:29:20|111565.8|111540.8|111560.9|111535.9|111565.8|111540.8|111558.5|111533.5|14
1737368970000|2025-01-20 10:29:30|111558.8|111533.8|111567.1|111542.1|111570.8|111545.8|111558.8|111533.8|25
1737368980000|2025-01-20 10:29:40|111566.5|111541.5|111561.6|111536.6|111568.4|111543.4|111559.6|111534.6|23
1737368990000|2025-01-20 10:29:50|111562.3|111537.3|111562.5|111537.5|111564.8|111539.8|111560.9|111535.9|14
1737369000000|2025-01-20 10:30:00|111562.3|111537.3|111553.7|111528.7|111562.3|111537.3|111553.7|111528.7|16
1737369010000|2025-01-20 10:30:10|111555.4|111530.4|111556.9|111531.9|111559.1|111534.1|111553.7|111528.7|9
1737369020000|2025-01-20 10:30:20|111555.4|111530.4|111566.3|111541.3|111567.3|111542.3|111555.4|111530.4|15
1737369030000|2025-01-20 10:30:30|111563.7|111538.7|111558|111533|111565.4|111540.4|111558|111533|13
1737369040000|2025-01-20 10:30:40|111559.1|111534.1|111560.7|111535.7|111561.2|111536.2|111557.6|111532.6|14
1737369050000|2025-01-20 10:30:50|111558.5|111533.5|111560.4|111535.4|111560.7|111535.7|111554.8|111529.8|17
1737369060000|2025-01-20 10:31:00|111560.7|111535.7|111560|111535|111560.7|111535.7|111558.6|111533.6|8
1737369070000|2025-01-20 10:31:10|111559.8|111534.8|111559.8|111534.8|111559.8|111534.8|111559.8|111534.8|1
1737369080000|2025-01-20 10:31:20|111558.7|111533.7|111555.9|111530.9|111560.2|111535.2|111553.9|111528.9|22
1737369090000|2025-01-20 10:31:30|111558.9|111533.9|111557|111532|111560|111535|111554.2|111529.2|13
1737369100000|2025-01-20 10:31:40|111555.6|111530.6|111555|111530|111558.2|111533.2|111553.3|111528.3|23
1737369110000|2025-01-20 10:31:50|111553.5|111528.5|111549.2|111524.2|111553.5|111528.5|111547.1|111522.1|24
1737369120000|2025-01-20 10:32:00|111548.6|111523.6|111538|111513|111549.6|111524.6|111538|111513|24
1737369130000|2025-01-20 10:32:10|111538.9|111513.9|111543.1|111518.1|111545.6|111520.6|111538.9|111513.9|12
1737369140000|2025-01-20 10:32:20|111542.1|111517.1|111544.1|111519.1|111547.4|111522.4|111541.5|111516.5|16
1737369150000|2025-01-20 10:32:30|111545.1|111520.1|111554.1|111529.1|111556.5|111531.5|111545.1|111520.1|20
1737369160000|2025-01-20 10:32:40|111554.6|111529.6|111537.4|111512.4|111554.6|111529.6|111537.4|111512.4|32
1737369170000|2025-01-20 10:32:50|111539.4|111514.4|111534.6|111509.6|111540.1|111515.1|111534.6|111509.6|11
1737369180000|2025-01-20 10:33:00|111537.2|111512.2|111534.3|111509.3|111537.2|111512.2|111533.5|111508.5|9
1737369190000|2025-01-20 10:33:10|111534.5|111509.5|111535.1|111510.1|111539.3|111514.3|111532.4|111507.4|12
1737369200000|2025-01-20 10:33:20|111535.8|111510.8|111535.2|111510.2|111535.8|111510.8|111535.2|111510.2|4
1737369210000|2025-01-20 10:33:30|111535.5|111510.5|111528.3|111503.3|111536.8|111511.8|111525.7|111500.7|21
1737369220000|2025-01-20 10:33:40|111525.5|111500.5|111520.7|111495.7|111527.8|111502.8|111520.7|111495.7|7
1737369230000|2025-01-20 10:33:50|111522.9|111497.9|111523.9|111498.9|111527|111502|111519.2|111494.2|23
1737369240000|2025-01-20 10:34:00|111525|111500|111522.4|111497.4|111525.5|111500.5|111522.4|111497.4|4
1737369250000|2025-01-20 10:34:10|111525|111500|111523|111498|111525.7|111500.7|111522.4|111497.4|10
1737369260000|2025-01-20 10:34:20|111520.8|111495.8|111520.2|111495.2|111523.8|111498.8|111519.7|111494.7|13
1737369270000|2025-01-20 10:34:30|111520.7|111495.7|111520.1|111495.1|111522.9|111497.9|111518|111493|8
1737369280000|2025-01-20 10:34:40|111519.7|111494.7|111501.5|111476.5|111519.7|111494.7|111499.7|111474.7|18
1737369290000|2025-01-20 10:34:50|111502.1|111477.1|111504.3|111479.3|111504.8|111479.8|111492.9|111467.9|21
1737369300000|2025-01-20 10:35:00|111504.8|111479.8|111507.2|111482.2|111507.2|111482.2|111502.6|111477.6|14
1737369310000|2025-01-20 10:35:10|111506.8|111481.8|111506.6|111481.6|111507.2|111482.2|111506.6|111481.6|3
1737369320000|2025-01-20 10:35:20|111505.8|111480.8|111506.6|111481.6|111506.6|111481.6|111505.8|111480.8|2
1737369330000|2025-01-20 10:35:30|111502.3|111477.3|111518.7|111468.7|111518.7|111481.3|111502.3|111468.7|3
1737369340000|2025-01-20 10:35:40|111519|111469|111510.2|111485.2|111520.7|111485.2|111508.6|111469|9
1737369350000|2025-01-20 10:35:50|111510.5|111485.5|111517.1|111492.1|111521.5|111496.5|111510.5|111485.5|15
1737369360000|2025-01-20 10:36:00|111517.6|111492.6|111520.3|111495.3|111520.3|111495.3|111517.6|111492.6|2
1737369370000|2025-01-20 10:36:10|111520.2|111495.2|111520.1|111495.1|111524.2|111499.2|111520.1|111495.1|10
1737369380000|2025-01-20 10:36:20|111520.9|111495.9|111519.7|111494.7|111520.9|111495.9|111518.5|111493.5|6
1737369390000|2025-01-20 10:36:30|111516.8|111491.8|111512.1|111487.1|111519.7|111494.7|111512.1|111487.1|7
1737369400000|2025-01-20 10:36:40|111511|111486|111509.8|111484.8|111511.2|111486.2|111507|111482|10
1737369410000|2025-01-20 10:36:50|111508.9|111483.9|111510.8|111485.8|111511.1|111486.1|111507.8|111482.8|11
1737369420000|2025-01-20 10:37:00|111510|111485|111512.1|111487.1|111512.8|111487.8|111508.6|111483.6|20
1737369430000|2025-01-20 10:37:10|111511.1|111486.1|111507.1|111482.1|111511.9|111486.9|111506|111481|22
1737369440000|2025-01-20 10:37:20|111507.5|111482.5|111508.7|111483.7|111509|111484|111506.7|111481.7|5
1737369460000|2025-01-20 10:37:40|111508.6|111483.6|111508.6|111483.6|111509|111484|111507.6|111482.6|5
1737369470000|2025-01-20 10:37:50|111509.2|111484.2|111508.7|111483.7|111510.4|111485.4|111507.8|111482.8|5
1737369480000|2025-01-20 10:38:00|111509.1|111484.1|111504.7|111479.7|111511.1|111486.1|111504|111479|14
1737369490000|2025-01-20 10:38:10|111505.6|111480.6|111506.8|111481.8|111508.5|111483.5|111503.7|111478.7|7
1737369500000|2025-01-20 10:38:20|111503.7|111478.7|111508.3|111483.3|111508.3|111483.3|111503.7|111478.7|4
1737369510000|2025-01-20 10:38:30|111508.6|111483.6|111505.2|111480.2|111508.6|111483.6|111502.4|111477.4|15
1737369520000|2025-01-20 10:38:40|111504.3|111479.3|111503.9|111478.9|111504.3|111479.3|111495.2|111470.2|21
1737369530000|2025-01-20 10:38:50|111504.7|111479.7|111506.6|111481.6|111508.9|111483.9|111503.4|111478.4|11
1737369540000|2025-01-20 10:39:00|111506.8|111481.8|111503.1|111478.1|111506.8|111481.8|111503.1|111478.1|6
1737369550000|2025-01-20 10:39:10|111502.8|111477.8|111509.3|111484.3|111509.3|111484.3|111501.8|111476.8|12
1737369560000|2025-01-20 10:39:20|111513.7|111488.7|111513.5|111488.5|111514.1|111489.1|111513.2|111488.2|6
1737369570000|2025-01-20 10:39:30|111513.1|111488.1|111518.5|111493.5|111518.5|111493.5|111512.1|111487.1|14
1737369580000|2025-01-20 10:39:40|111515.5|111490.5|111531|111506|111531.5|111506.5|111515.5|111490.5|18
1737369590000|2025-01-20 10:39:50|111530.4|111505.4|111530.4|111505.4|111530.4|111505.4|111530.4|111505.4|1
1737369600000|2025-01-20 10:40:00|111531|111506|111534|111509|111534.2|111509.2|111531|111506|10
1737369610000|2025-01-20 10:40:10|111533.3|111508.3|111534.4|111509.4|111535.2|111510.2|111533.3|111508.3|10
1737369620000|2025-01-20 10:40:20|111535.2|111510.2|111542.4|111517.4|111544.6|111519.6|111535.2|111510.2|11
1737369630000|2025-01-20 10:40:30|111543|111518|111544.3|111519.3|111545.3|111520.3|111539.8|111514.8|26
1737369640000|2025-01-20 10:40:40|111543.3|111518.3|111542.9|111517.9|111543.5|111518.5|111540.8|111515.8|10
1737369650000|2025-01-20 10:40:50|111543.5|111518.5|111541.9|111516.9|111543.5|111518.5|111537.1|111512.1|14
1737369660000|2025-01-20 10:41:00|111541.1|111516.1|111534.4|111509.4|111541.1|111516.1|111534.4|111509.4|12
1737369670000|2025-01-20 10:41:10|111534.3|111509.3|111533.3|111508.3|111534.4|111509.4|111533.3|111508.3|8
1737369680000|2025-01-20 10:41:20|111533.2|111508.2|111544|111519|111544|111519|111533.2|111508.2|5
1737369690000|2025-01-20 10:41:30|111544.1|111519.1|111542.5|111517.5|111544.5|111519.5|111542.5|111517.5|11
1737369700000|2025-01-20 10:41:40|111543.5|111518.5|111544|111519|111549.9|111524.9|111543.5|111518.5|18
1737369710000|2025-01-20 10:41:50|111543.6|111518.6|111546.4|111521.4|111549.5|111524.5|111543.6|111518.6|17
1737369720000|2025-01-20 10:42:00|111547.4|111522.4|111549.4|111524.4|111550.1|111525.1|111546.1|111521.1|9
1737369730000|2025-01-20 10:42:10|111550.1|111525.1|111553.5|111528.5|111554.2|111529.2|111549.4|111524.4|11
1737369740000|2025-01-20 10:42:20|111550.4|111525.4|111553.3|111528.3|111554.6|111529.6|111549.5|111524.5|15
1737369750000|2025-01-20 10:42:30|111552.5|111527.5|111552.6|111527.6|111553.7|111528.7|111552.5|111527.5|4
1737369760000|2025-01-20 10:42:40|111552.9|111527.9|111545.9|111520.9|111553.6|111528.6|111545.9|111520.9|17
1737369770000|2025-01-20 10:42:50|111546.8|111521.8|111537.2|111512.2|111546.8|111521.8|111537.2|111512.2|9
1737369780000|2025-01-20 10:43:00|111536.6|111511.6|111539.6|111514.6|111540.9|111515.9|111536.6|111511.6|6
1737369790000|2025-01-20 10:43:10|111540.2|111515.2|111538.5|111513.5|111540.2|111515.2|111538.5|111513.5|12
1737369800000|2025-01-20 10:43:20|111538.9|111513.9|111542|111517|111542.7|111517.7|111538.2|111513.2|15
1737369810000|2025-01-20 10:43:30|111541.5|111516.5|111537.7|111512.7|111541.5|111516.5|111537.7|111512.7|9
1737369820000|2025-01-20 10:43:40|111538.5|111513.5|111538.5|111513.5|111538.5|111513.5|111538.5|111513.5|1
1737369830000|2025-01-20 10:43:50|111538|111513|111537.8|111512.8|111538.9|111513.9|111537.8|111512.8|8
1737369840000|2025-01-20 10:44:00|111538.5|111513.5|111541|111516|111541.8|111516.8|111537.9|111512.9|15
1737369850000|2025-01-20 10:44:10|111540.8|111515.8|111537.2|111512.2|111540.8|111515.8|111536|111511|12
1737369860000|2025-01-20 10:44:20|111536.5|111511.5|111537.3|111512.3|111539.1|111514.1|111536.1|111511.1|11
1737369870000|2025-01-20 10:44:30|111537.8|111512.8|111537.7|111512.7|111537.8|111512.8|111537.3|111512.3|4
1737369880000|2025-01-20 10:44:40|111538.1|111513.1|111537.5|111512.5|111538.1|111513.1|111536.4|111511.4|7
1737369890000|2025-01-20 10:44:50|111538|111513|111538.2|111513.2|111539.6|111514.6|111536.1|111511.1|9
1737369900000|2025-01-20 10:45:00|111537.9|111512.9|111535.9|111510.9|111550.8|111525.8|111535.9|111510.9|32
1737369910000|2025-01-20 10:45:10|111535.3|111510.3|111535.3|111510.3|111538.4|111513.4|111529.9|111504.9|24
1737369920000|2025-01-20 10:45:20|111536.5|111511.5|111536.5|111511.5|111538.9|111513.9|111535.8|111510.8|14
1737369930000|2025-01-20 10:45:30|111536.6|111511.6|111536.3|111511.3|111537.8|111512.8|111536.3|111511.3|6
1737369940000|2025-01-20 10:45:40|111536.9|111511.9|111537|111512|111537|111512|111535.7|111510.7|9
1737369950000|2025-01-20 10:45:50|111537.5|111512.5|111543.9|111518.9|111544.9|111519.9|111537.5|111512.5|10
1737369960000|2025-01-20 10:46:00|111544.8|111519.8|111547.3|111522.3|111549.8|111524.8|111544.1|111519.1|13
1737369970000|2025-01-20 10:46:10|111548|111523|111547.9|111522.9|111548|111523|111546.1|111521.1|8
1737369980000|2025-01-20 10:46:20|111546.9|111521.9|111544.6|111519.6|111548.1|111523.1|111543.9|111518.9|14
1737369990000|2025-01-20 10:46:30|111543.7|111518.7|111537|111512|111543.7|111518.7|111537|111512|4
1737370000000|2025-01-20 10:46:40|111537.4|111512.4|111536.9|111511.9|111538.1|111513.1|111536.9|111511.9|6
1737370010000|2025-01-20 10:46:50|111537.7|111512.7|111537.9|111512.9|111539.5|111514.5|111537.5|111512.5|8
1737370020000|2025-01-20 10:47:00|111537.2|111512.2|111537.2|111512.2|111537.2|111512.2|111537.2|111512.2|1
1737370030000|2025-01-20 10:47:10|111537|111512|111538.8|111513.8|111538.8|111513.8|111534.9|111509.9|14
1737370040000|2025-01-20 10:47:20|111539.8|111514.8|111546.9|111521.9|111546.9|111521.9|111539.8|111514.8|13
1737370050000|2025-01-20 10:47:30|111547.1|111522.1|111547|111522|111547.5|111522.5|111545.1|111520.1|12
1737370060000|2025-01-20 10:47:40|111547.4|111522.4|111547.6|111522.6|111547.6|111522.6|111547.2|111522.2|4
1737370070000|2025-01-20 10:47:50|111547.2|111522.2|111550.9|111525.9|111551.3|111526.3|111545.9|111520.9|13
1737370080000|2025-01-20 10:48:00|111551.7|111526.7|111538.6|111513.6|111552.2|111527.2|111534.7|111509.7|21
1737370090000|2025-01-20 10:48:10|111539.2|111514.2|111540.1|111515.1|111541.1|111516.1|111538|111513|11
1737370100000|2025-01-20 10:48:20|111539.5|111514.5|111544.3|111519.3|111544.3|111519.3|111538.9|111513.9|19
1737370110000|2025-01-20 10:48:30|111547.4|111522.4|111539.7|111514.7|111547.4|111522.4|111539.4|111514.4|15
1737370120000|2025-01-20 10:48:40|111538.9|111513.9|111552.2|111527.2|111552.2|111527.2|111535.9|111510.9|29
1737370130000|2025-01-20 10:48:50|111552.7|111527.7|111549.9|111524.9|111553.8|111528.8|111548.5|111523.5|22
1737370140000|2025-01-20 10:49:00|111549.3|111524.3|111547.7|111522.7|111552|111527|111544.8|111519.8|18
1737370150000|2025-01-20 10:49:10|111544.8|111519.8|111548.2|111523.2|111550.2|111525.2|111544.8|111519.8|13
1737370160000|2025-01-20 10:49:20|111549.4|111524.4|111555.9|111530.9|111557.5|111532.5|111549.4|111524.4|26
1737370170000|2025-01-20 10:49:30|111554.9|111529.9|111556.5|111531.5|111557|111532|111554.9|111529.9|5
1737370180000|2025-01-20 10:49:40|111556.8|111531.8|111556.6|111531.6|111556.8|111531.8|111555.8|111530.8|4
1737370190000|2025-01-20 10:49:50|111556.5|111531.5|111557.4|111532.4|111560.4|111535.4|111556.4|111531.4|14
1737370200000|2025-01-20 10:50:00|111556.6|111531.6|111555.8|111530.8|111556.6|111531.6|111555.8|111530.8|3
1737370210000|2025-01-20 10:50:10|111556.5|111531.5|111556.6|111531.6|111557.2|111532.2|111556.5|111531.5|3
1737370220000|2025-01-20 10:50:20|111557.2|111532.2|111556.9|111531.9|111558.2|111533.2|111556.6|111531.6|10
1737370230000|2025-01-20 10:50:30|111556.3|111531.3|111558.3|111533.3|111559.9|111534.9|111553.5|111528.5|20
1737370240000|2025-01-20 10:50:40|111557.5|111532.5|111559.8|111534.8|111561.3|111536.3|111557.5|111532.5|12
1737370250000|2025-01-20 10:50:50|111558.9|111533.9|111558.4|111533.4|111558.9|111533.9|111557.5|111532.5|4
1737370260000|2025-01-20 10:51:00|111557.5|111532.5|111552.4|111527.4|111557.5|111532.5|111543.7|111518.7|25
1737370270000|2025-01-20 10:51:10|111551.4|111526.4|111554.5|111529.5|111556.5|111531.5|111551.1|111526.1|20
1737370280000|2025-01-20 10:51:20|111553.8|111528.8|111553.4|111528.4|111554.5|111529.5|111553.4|111528.4|6
1737370290000|2025-01-20 10:51:30|111554.1|111529.1|111554.2|111529.2|111554.2|111529.2|111554.1|111529.1|2
1737370300000|2025-01-20 10:51:40|111554.9|111529.9|111554.2|111529.2|111554.9|111529.9|111553.1|111528.1|11
1737370310000|2025-01-20 10:51:50|111555|111530|111557.4|111532.4|111557.5|111532.5|111555|111530|3
1737370320000|2025-01-20 10:52:00|111557.2|111532.2|111553.8|111528.8|111557.2|111532.2|111553.3|111528.3|12
1737370330000|2025-01-20 10:52:10|111554.4|111529.4|111556.1|111531.1|111556.1|111531.1|111554.4|111529.4|5
1737370340000|2025-01-20 10:52:20|111556.3|111531.3|111556.3|111531.3|111556.3|111531.3|111555.8|111530.8|3
1737370350000|2025-01-20 10:52:30|111555|111530|111557.8|111532.8|111558|111533|111555|111530|10
1737370360000|2025-01-20 10:52:40|111556.8|111531.8|111553.6|111528.6|111558.4|111533.4|111553.6|111528.6|13
1737370370000|2025-01-20 10:52:50|111554.4|111529.4|111555.7|111530.7|111558.9|111533.9|111553.9|111528.9|23
1737370380000|2025-01-20 10:53:00|111555.9|111530.9|111558.7|111533.7|111562.4|111537.4|111554.9|111529.9|32
1737370390000|2025-01-20 10:53:10|111557.6|111532.6|111560.1|111535.1|111560.9|111535.9|111557.6|111532.6|11
1737370400000|2025-01-20 10:53:20|111559.4|111534.4|111560.3|111535.3|111560.8|111535.8|111557.2|111532.2|10
1737370420000|2025-01-20 10:53:40|111560.5|111535.5|111560.5|111535.5|111560.5|111535.5|111560.5|111535.5|1
1737370430000|2025-01-20 10:53:50|111559.6|111534.6|111555.6|111530.6|111560.6|111535.6|111555.6|111530.6|19
1737370440000|2025-01-20 10:54:00|111559.5|111534.5|111557.4|111532.4|111559.5|111534.5|111557.4|111532.4|6
1737370450000|2025-01-20 10:54:10|111558.1|111533.1|111558.7|111533.7|111559|111534|111557.5|111532.5|7
1737370460000|2025-01-20 10:54:20|111559.4|111534.4|111559.6|111534.6|111560|111535|111558.5|111533.5|6
1737370470000|2025-01-20 10:54:30|111560.2|111535.2|111560.1|111535.1|111560.9|111535.9|111557.5|111532.5|9
1737370480000|2025-01-20 10:54:40|111561|111536|111569.3|111544.3|111569.3|111544.3|111561|111536|10
1737370490000|2025-01-20 10:54:50|111568.9|111543.9|111567.6|111542.6|111568.9|111543.9|111567.1|111542.1|6
1737370500000|2025-01-20 10:55:00|111566.8|111541.8|111561.2|111536.2|111566.8|111541.8|111559.8|111534.8|13
1737370510000|2025-01-20 10:55:10|111560.8|111535.8|111559.7|111534.7|111561.8|111536.8|111556.1|111531.1|7
1737370520000|2025-01-20 10:55:20|111561.2|111536.2|111566.8|111541.8|111567.2|111542.2|111560.8|111535.8|9
1737370530000|2025-01-20 10:55:30|111566|111541|111564.1|111539.1|111566|111541|111563.9|111538.9|5
1737370540000|2025-01-20 10:55:40|111566.1|111541.1|111568.2|111543.2|111569.1|111544.1|111566.1|111541.1|4
1737370550000|2025-01-20 10:55:50|111567.3|111542.3|111573.7|111548.7|111575.1|111550.1|111566.3|111541.3|7
1737370560000|2025-01-20 10:56:00|111574.5|111549.5|111572.3|111547.3|111574.6|111549.6|111572.3|111547.3|8
1737370570000|2025-01-20 10:56:10|111573.2|111548.2|111571.2|111546.2|111573.2|111548.2|111571.2|111546.2|4
1737370580000|2025-01-20 10:56:20|111570.7|111545.7|111572.5|111547.5|111574|111549|111570.7|111545.7|4
1737370590000|2025-01-20 10:56:30|111572.1|111547.1|111572.5|111547.5|111572.5|111547.5|111569|111544|7
1737370600000|2025-01-20 10:56:40|111571.7|111546.7|111571.8|111546.8|111572.4|111547.4|111570.1|111545.1|6
1737370610000|2025-01-20 10:56:50|111571.1|111546.1|111572.6|111547.6|111572.7|111547.7|111571.1|111546.1|4
1737370620000|2025-01-20 10:57:00|111571.8|111546.8|111556.8|111531.8|111571.8|111546.8|111556.2|111531.2|24
1737370630000|2025-01-20 10:57:10|111556.1|111531.1|111561.7|111536.7|111561.7|111536.7|111551.9|111526.9|23
1737370640000|2025-01-20 10:57:20|111559|111534|111557.9|111532.9|111561.7|111536.7|111557.9|111532.9|12
1737370650000|2025-01-20 10:57:30|111558.9|111533.9|111568.7|111543.7|111569.6|111544.6|111558.9|111533.9|12
1737370660000|2025-01-20 10:57:40|111569.3|111544.3|111567.8|111542.8|111572.9|111547.9|111567.8|111542.8|7
1737370670000|2025-01-20 10:57:50|111568.7|111543.7|111569.5|111544.5|111570.2|111545.2|111568.7|111543.7|3
1737370680000|2025-01-20 10:58:00|111569.7|111544.7|111575.6|111550.6|111576.3|111551.3|111569.7|111544.7|10
1737370690000|2025-01-20 10:58:10|111576.7|111551.7|111581.9|111556.9|111581.9|111556.9|111576.7|111551.7|6
1737370700000|2025-01-20 10:58:20|111581.2|111556.2|111575.3|111550.3|111588.1|111563.1|111574.3|111549.3|21
1737370710000|2025-01-20 10:58:30|111574.4|111549.4|111575.6|111550.6|111576.5|111551.5|111574.4|111549.4|8
1737370720000|2025-01-20 10:58:40|111575|111550|111574.4|111549.4|111575|111550|111572|111547|16
1737370730000|2025-01-20 10:58:50|111575|111550|111578.8|111553.8|111578.8|111553.8|111575|111550|7
1737370740000|2025-01-20 10:59:00|111579.1|111554.1|111576.8|111551.8|111579.1|111554.1|111576.8|111551.8|9
1737370750000|2025-01-20 10:59:10|111577.5|111552.5|111582.8|111557.8|111589.7|111564.7|111577.5|111552.5|25
1737370760000|2025-01-20 10:59:20|111583.7|111558.7|111585.9|111560.9|111585.9|111560.9|111583.7|111558.7|6
1737370770000|2025-01-20 10:59:30|111585.6|111560.6|111571.6|111546.6|111585.6|111560.6|111570.5|111545.5|27
1737370780000|2025-01-20 10:59:40|111572.2|111547.2|111578|111553|111579.2|111554.2|111572.2|111547.2|9
1737370790000|2025-01-20 10:59:50|111577.3|111552.3|111577.7|111552.7|111579|111554|111577.3|111552.3|6
1737370800000|2025-01-20 11:00:00|111578.7|111553.7|111578.6|111553.6|111580.6|111555.6|111578.4|111553.4|13
1737370810000|2025-01-20 11:00:10|111579.4|111554.4|111583.5|111558.5|111585.2|111560.2|111578.5|111553.5|14
1737370820000|2025-01-20 11:00:20|111584.1|111559.1|111584.1|111559.1|111584.5|111559.5|111583.5|111558.5|7
1737370830000|2025-01-20 11:00:30|111583.5|111558.5|111575.1|111550.1|111583.5|111558.5|111575.1|111550.1|13
1737370840000|2025-01-20 11:00:40|111575.7|111550.7|111578.7|111553.7|111578.7|111553.7|111575.1|111550.1|8
1737370850000|2025-01-20 11:00:50|111578.6|111553.6|111578.8|111553.8|111578.8|111553.8|111578.6|111553.6|3
1737370860000|2025-01-20 11:01:00|111578.1|111553.1|111575.3|111550.3|111578.4|111553.4|111571.7|111546.7|19
1737370870000|2025-01-20 11:01:10|111575.8|111550.8|111588.3|111563.3|111591.2|111566.2|111575.8|111550.8|33
1737370880000|2025-01-20 11:01:20|111584.5|111559.5|111577.3|111552.3|111584.5|111559.5|111573.3|111548.3|25
1737370890000|2025-01-20 11:01:30|111577.1|111552.1|111579.3|111554.3|111579.3|111554.3|111577.1|111552.1|3
1737370900000|2025-01-20 11:01:40|111579.9|111554.9|111582.4|111557.4|111582.4|111557.4|111579.9|111554.9|5
1737370910000|2025-01-20 11:01:50|111582.5|111557.5|111582|111557|111582.5|111557.5|111580.7|111555.7|8
1737370920000|2025-01-20 11:02:00|111579.6|111554.6|111582.3|111557.3|111582.3|111557.3|111578.4|111553.4|10
1737370930000|2025-01-20 11:02:10|111581.9|111556.9|111573.2|111548.2|111581.9|111556.9|111572.2|111547.2|14
1737370940000|2025-01-20 11:02:20|111572.6|111547.6|111560|111535|111574|111549|111559.6|111534.6|17
1737370950000|2025-01-20 11:02:30|111560.8|111535.8|111560.4|111535.4|111565.7|111540.7|111560.4|111535.4|8
1737370960000|2025-01-20 11:02:40|111560.1|111535.1|111560.1|111535.1|111560.1|111535.1|111560.1|111535.1|1
1737370970000|2025-01-20 11:02:50|111559.4|111534.4|111556.6|111531.6|111559.4|111534.4|111553.1|111528.1|12
1737370980000|2025-01-20 11:03:00|111555.2|111530.2|111549.3|111524.3|111555.2|111530.2|111548.3|111523.3|10
1737370990000|2025-01-20 11:03:10|111548.3|111523.3|111544.5|111519.5|111548.3|111523.3|111542.9|111517.9|25
1737371000000|2025-01-20 11:03:20|111543.9|111518.9|111526.6|111501.6|111543.9|111518.9|111526.6|111501.6|17
1737371010000|2025-01-20 11:03:30|111527|111502|111532.6|111507.6|111532.8|111507.8|111527|111502|6
1737371020000|2025-01-20 11:03:40|111531.5|111506.5|111518.9|111493.9|111531.5|111506.5|111517.1|111492.1|7
1737371030000|2025-01-20 11:03:50|111519.7|111494.7|111519.5|111494.5|111520.1|111495.1|111518.8|111493.8|5
1737371040000|2025-01-20 11:04:00|111518.8|111493.8|111517.8|111492.8|111518.8|111493.8|111517.7|111492.7|5
1737371050000|2025-01-20 11:04:10|111517.3|111492.3|111518.8|111493.8|111518.8|111493.8|111516.8|111491.8|5
1737371060000|2025-01-20 11:04:20|111518.2|111493.2|111511|111486|111518.8|111493.8|111511|111486|7
1737371070000|2025-01-20 11:04:30|111509.3|111484.3|111509.4|111484.4|111510.3|111485.3|111507.3|111482.3|12
1737371080000|2025-01-20 11:04:40|111510.4|111485.4|111517.5|111492.5|111517.5|111492.5|111510.4|111485.4|6
1737371090000|2025-01-20 11:04:50|111516.7|111491.7|111516.7|111491.7|111516.7|111491.7|111515.6|111490.6|4
1737371100000|2025-01-20 11:05:00|111515.4|111490.4|111522|111497|111522|111497|111515.2|111490.2|10
1737371110000|2025-01-20 11:05:10|111522.7|111497.7|111522.3|111497.3|111522.7|111497.7|111522|111497|3
1737371120000|2025-01-20 11:05:20|111523.3|111498.3|111528.4|111503.4|111529.4|111504.4|111523.3|111498.3|7
1737371130000|2025-01-20 11:05:30|111529.2|111504.2|111532.4|111507.4|111533.1|111508.1|111529.2|111504.2|6
1737371140000|2025-01-20 11:05:40|111537.7|111512.7|111541.5|111516.5|111541.5|111516.5|111537.7|111512.7|12
1737371150000|2025-01-20 11:05:50|111542.2|111517.2|111543.3|111518.3|111543.3|111518.3|111542.2|111517.2|2
1737371160000|2025-01-20 11:06:00|111544.1|111519.1|111540|111515|111544.1|111519.1|111539.5|111514.5|18
1737371170000|2025-01-20 11:06:10|111539.6|111514.6|111540|111515|111540|111515|111539.6|111514.6|6
1737371180000|2025-01-20 11:06:20|111539.8|111514.8|111539.3|111514.3|111540.1|111515.1|111539.2|111514.2|8
1737371190000|2025-01-20 11:06:30|111539.4|111514.4|111541.1|111516.1|111541.1|111516.1|111539|111514|10
1737371200000|2025-01-20 11:06:40|111541.4|111516.4|111542|111517|111542|111517|111541.4|111516.4|2
1737371210000|2025-01-20 11:06:50|111541|111516|111541.1|111516.1|111541.1|111516.1|111539|111514|4
1737371220000|2025-01-20 11:07:00|111540.3|111515.3|111534.2|111509.2|111540.3|111515.3|111534.2|111509.2|7
1737371230000|2025-01-20 11:07:10|111534.9|111509.9|111537.1|111512.1|111537.6|111512.6|111534.9|111509.9|11
1737371240000|2025-01-20 11:07:20|111537.2|111512.2|111535|111510|111540.8|111515.8|111535|111510|15
1737371250000|2025-01-20 11:07:30|111535.3|111510.3|111534.2|111509.2|111535.3|111510.3|111534.2|111509.2|5
1737371260000|2025-01-20 11:07:40|111535.3|111510.3|111534.4|111509.4|111536.3|111511.3|111533.3|111508.3|8
1737371270000|2025-01-20 11:07:50|111533.3|111508.3|111540.1|111515.1|111540.7|111515.7|111533.3|111508.3|15
1737371280000|2025-01-20 11:08:00|111540.6|111515.6|111540.7|111515.7|111540.7|111515.7|111539|111514|4
1737371290000|2025-01-20 11:08:10|111540.3|111515.3|111542.5|111517.5|111543.9|111518.9|111539.6|111514.6|10
1737371300000|2025-01-20 11:08:20|111542.8|111517.8|111538.4|111513.4|111543.4|111518.4|111536.9|111511.9|9
1737371310000|2025-01-20 11:08:30|111539|111514|111538.6|111513.6|111539|111514|111538|111513|6
1737371320000|2025-01-20 11:08:40|111537.9|111512.9|111531|111506|111537.9|111512.9|111531|111506|12
1737371330000|2025-01-20 11:08:50|111530.7|111505.7|111523.7|111498.7|111530.7|111505.7|111523.4|111498.4|8
1737371340000|2025-01-20 11:09:00|111524.5|111499.5|111526.6|111501.6|111527.5|111502.5|111524.5|111499.5|5
1737371350000|2025-01-20 11:09:10|111526.2|111501.2|111525.7|111500.7|111526.2|111501.2|111525.7|111500.7|2
1737371360000|2025-01-20 11:09:20|111525.2|111500.2|111524|111499|111525.2|111500.2|111523.5|111498.5|6
1737371370000|2025-01-20 11:09:30|111524.7|111499.7|111520.8|111495.8|111524.8|111499.8|111520.5|111495.5|7
1737371380000|2025-01-20 11:09:40|111520.2|111495.2|111520.5|111495.5|111520.5|111495.5|111520|111495|4
1737371390000|2025-01-20 11:09:50|111520|111495|111525|111500|111525|111500|111516.9|111491.9|18
1737371400000|2025-01-20 11:10:00|111526.1|111501.1|111535.2|111510.2|111535.2|111510.2|111524.9|111499.9|15
1737371410000|2025-01-20 11:10:10|111536|111511|111536.7|111511.7|111542.2|111517.2|111536|111511|12
1737371420000|2025-01-20 11:10:20|111536.1|111511.1|111535.7|111510.7|111536.3|111511.3|111531.2|111506.2|17
1737371430000|2025-01-20 11:10:30|111536.1|111511.1|111534.9|111509.9|111536.1|111511.1|111534.7|111509.7|5
1737371440000|2025-01-20 11:10:40|111533.6|111508.6|111534.7|111509.7|111541.2|111516.2|111529.8|111504.8|21
1737371450000|2025-01-20 11:10:50|111534|111509|111537.8|111512.8|111537.8|111512.8|111532|111507|13
1737371460000|2025-01-20 11:11:00|111539.1|111514.1|111537.5|111512.5|111540.6|111515.6|111536.8|111511.8|12
1737371470000|2025-01-20 11:11:10|111535.7|111510.7|111537|111512|111540.2|111515.2|111535.7|111510.7|12
1737371480000|2025-01-20 11:11:20|111536.6|111511.6|111535.9|111510.9|111536.6|111511.6|111535.3|111510.3|4
1737371490000|2025-01-20 11:11:30|111537.1|111512.1|111538.9|111513.9|111542.5|111517.5|111537.1|111512.1|14
1737371500000|2025-01-20 11:11:40|111538.4|111513.4|111532.2|111507.2|111539.3|111514.3|111532.2|111507.2|13
1737371510000|2025-01-20 11:11:50|111533.2|111508.2|111536.2|111511.2|111545.2|111520.2|111533.2|111508.2|23
1737371520000|2025-01-20 11:12:00|111535.8|111510.8|111534.4|111509.4|111535.8|111510.8|111533.9|111508.9|5
1737371530000|2025-01-20 11:12:10|111535.1|111510.1|111532.2|111507.2|111537.1|111512.1|111531.2|111506.2|12
1737371540000|2025-01-20 11:12:20|111532.8|111507.8|111522.7|111497.7|111532.8|111507.8|111519.6|111494.6|31
1737371550000|2025-01-20 11:12:30|111521.6|111496.6|111517.3|111492.3|111522.7|111497.7|111513.1|111488.1|15
1737371560000|2025-01-20 11:12:40|111516.4|111491.4|111515.2|111490.2|111517|111492|111513.4|111488.4|16
1737371570000|2025-01-20 11:12:50|111515.9|111490.9|111509.4|111484.4|111518|111493|111509.4|111484.4|15
1737371580000|2025-01-20 11:13:00|111508.6|111483.6|111512.1|111487.1|111514.3|111489.3|111508.3|111483.3|13
1737371590000|2025-01-20 11:13:10|111511.5|111486.5|111513.9|111488.9|111513.9|111488.9|111511.5|111486.5|5
1737371600000|2025-01-20 11:13:20|111514.6|111489.6|111506.8|111481.8|111515.3|111490.3|111505.4|111480.4|15
1737371610000|2025-01-20 11:13:30|111502.8|111477.8|111507|111482|111507|111482|111502.8|111477.8|10
1737371620000|2025-01-20 11:13:40|111507.1|111482.1|111507.1|111482.1|111507.1|111482.1|111506.4|111481.4|3
1737371630000|2025-01-20 11:13:50|111508.8|111483.8|111508.9|111483.9|111511|111486|111506.5|111481.5|14
1737371640000|2025-01-20 11:14:00|111508.8|111483.8|111511.2|111486.2|111512.9|111487.9|111508.8|111483.8|14
1737371650000|2025-01-20 11:14:10|111511.9|111486.9|111506.3|111481.3|111511.9|111486.9|111506.3|111481.3|27
1737371660000|2025-01-20 11:14:20|111505.6|111480.6|111500|111475|111505.6|111480.6|111499.4|111474.4|10
1737371670000|2025-01-20 11:14:30|111501.3|111476.3|111503.4|111478.4|111505.2|111480.2|111500|111475|13
1737371680000|2025-01-20 11:14:40|111502.6|111477.6|111505.1|111480.1|111505.1|111480.1|111495.4|111470.4|17
1737371690000|2025-01-20 11:14:50|111504.8|111479.8|111504.4|111479.4|111505.1|111480.1|111504|111479|5
1737371700000|2025-01-20 11:15:00|111504.3|111479.3|111502.2|111477.2|111507.8|111482.8|111501.6|111476.6|21
1737371710000|2025-01-20 11:15:10|111502.7|111477.7|111502.3|111477.3|111503.1|111478.1|111502.3|111477.3|10
1737371720000|2025-01-20 11:15:20|111502.7|111477.7|111501.6|111476.6|111502.7|111477.7|111501.6|111476.6|3
1737371730000|2025-01-20 11:15:30|111502.5|111477.5|111502.4|111477.4|111502.5|111477.5|111502.4|111477.4|2
1737371740000|2025-01-20 11:15:40|111501.6|111476.6|111505.4|111480.4|111505.4|111480.4|111500.9|111475.9|14
1737371750000|2025-01-20 11:15:50|111505.6|111480.6|111509.4|111484.4|111512.3|111487.3|111505.6|111480.6|8
1737371760000|2025-01-20 11:16:00|111508.9|111483.9|111509.2|111484.2|111509.4|111484.4|111508|111483|7
1737371770000|2025-01-20 11:16:10|111509.9|111484.9|111515.8|111490.8|111515.8|111490.8|111509.9|111484.9|9
1737371780000|2025-01-20 11:16:20|111514.8|111489.8|111530.1|111505.1|111536.4|111511.4|111514.8|111489.8|22
1737371790000|2025-01-20 11:16:30|111531.4|111506.4|111533.3|111508.3|111534.3|111509.3|111530.5|111505.5|14
1737371800000|2025-01-20 11:16:40|111534|111509|111546|111521|111546.4|111521.4|111534|111509|34
1737371810000|2025-01-20 11:16:50|111545.5|111520.5|111550.3|111525.3|111550.7|111525.7|111544.9|111519.9|26
1737371820000|2025-01-20 11:17:00|111549.7|111524.7|111542.8|111517.8|111549.8|111524.8|111541.4|111516.4|29
1737371830000|2025-01-20 11:17:10|111543.2|111518.2|111542.8|111517.8|111547|111522|111541.3|111516.3|20
1737371840000|2025-01-20 11:17:20|111542.6|111517.6|111542.8|111517.8|111544.7|111519.7|111538.6|111513.6|19
1737371850000|2025-01-20 11:17:30|111543.5|111518.5|111544.6|111519.6|111544.8|111519.8|111542.8|111517.8|6
1737371860000|2025-01-20 11:17:40|111544.4|111519.4|111541.4|111516.4|111544.7|111519.7|111540.8|111515.8|13
1737371870000|2025-01-20 11:17:50|111540.8|111515.8|111540.8|111515.8|111543.2|111518.2|111538.5|111513.5|13
1737371880000|2025-01-20 11:18:00|111540.4|111515.4|111511.1|111486.1|111540.9|111515.9|111508.2|111483.2|34
1737371890000|2025-01-20 11:18:10|111511.6|111486.6|111511.8|111486.8|111511.8|111486.8|111511.1|111486.1|3
1737371900000|2025-01-20 11:18:20|111511.9|111486.9|111508.9|111483.9|111511.9|111486.9|111507.1|111482.1|14
1737371910000|2025-01-20 11:18:30|111509.1|111484.1|111506.3|111481.3|111509.1|111484.1|111505.2|111480.2|15
1737371920000|2025-01-20 11:18:40|111505.3|111480.3|111506.2|111481.2|111506.2|111481.2|111505.3|111480.3|2
1737371930000|2025-01-20 11:18:50|111506.3|111481.3|111506.2|111481.2|111506.3|111481.3|111505.4|111480.4|3
1737371940000|2025-01-20 11:19:00|111506.1|111481.1|111502.9|111477.9|111506.7|111481.7|111502.4|111477.4|9
1737371950000|2025-01-20 11:19:10|111502.1|111477.1|111505.6|111480.6|111506.6|111481.6|111501.5|111476.5|19
1737371960000|2025-01-20 11:19:20|111505.4|111480.4|111504.3|111479.3|111505.4|111480.4|111504.3|111479.3|7
1737371970000|2025-01-20 11:19:30|111505.1|111480.1|111511.5|111486.5|111511.5|111486.5|111505.1|111480.1|12
1737371980000|2025-01-20 11:19:40|111513.5|111488.5|111515.7|111490.7|111515.7|111490.7|111511|111486|17
1737371990000|2025-01-20 11:19:50|111515.2|111490.2|111511.4|111486.4|111515.2|111490.2|111508.2|111483.2|14
1737372000000|2025-01-20 11:20:00|111511.9|111486.9|111521.1|111496.1|111521.6|111496.6|111511.1|111486.1|20
1737372010000|2025-01-20 11:20:10|111520.5|111495.5|111522.5|111497.5|111523.1|111498.1|111518.6|111493.6|11
1737372020000|2025-01-20 11:20:20|111521.4|111496.4|111522|111497|111522.5|111497.5|111520.1|111495.1|10
1737372030000|2025-01-20 11:20:30|111521.4|111496.4|111522.2|111497.2|111522.2|111497.2|111519.6|111494.6|5
1737372040000|2025-01-20 11:20:40|111523|111498|111520.2|111495.2|111523|111498|111520.2|111495.2|3
1737372050000|2025-01-20 11:20:50|111521|111496|111522.5|111497.5|111522.5|111497.5|111520.7|111495.7|5
1737372060000|2025-01-20 11:21:00|111522.7|111497.7|111522.1|111497.1|111522.7|111497.7|111521.5|111496.5|10
1737372070000|2025-01-20 11:21:10|111522.6|111497.6|111519.1|111494.1|111522.6|111497.6|111519.1|111494.1|11
1737372080000|2025-01-20 11:21:20|111519.8|111494.8|111523.8|111498.8|111523.8|111498.8|111519.8|111494.8|7
1737372090000|2025-01-20 11:21:30|111523.2|111498.2|111534.8|111484.8|111535.4|111499.6|111520.3|111484.2|11
1737372100000|2025-01-20 11:21:40|111533.6|111483.6|111525.4|111475.4|111534.8|111484.8|111524.6|111474.6|9
1737372110000|2025-01-20 11:21:50|111526.4|111476.4|111528.1|111478.1|111528.1|111478.1|111525.2|111475.2|15
1737372120000|2025-01-20 11:22:00|111528.2|111478.2|111517.3|111492.3|111531.1|111493.7|111517.2|111478.2|9
1737372130000|2025-01-20 11:22:10|111518.2|111493.2|111523.8|111498.8|111524.3|111499.3|111518.2|111493.2|11
1737372140000|2025-01-20 11:22:20|111524.3|111499.3|111540.5|111515.5|111541.7|111516.7|111524.3|111499.3|14
1737372150000|2025-01-20 11:22:30|111541.3|111516.3|111551.5|111526.5|111552.2|111527.2|111541.3|111516.3|22
1737372160000|2025-01-20 11:22:40|111551.3|111526.3|111552.7|111527.7|111552.7|111527.7|111551.3|111526.3|3
1737372170000|2025-01-20 11:22:50|111553|111528|111553.2|111528.2|111554|111529|111552.5|111527.5|5
1737372180000|2025-01-20 11:23:00|111553|111528|111570.1|111545.1|111570.5|111545.5|111552.5|111527.5|17
1737372190000|2025-01-20 11:23:10|111570.9|111545.9|111568.9|111543.9|111570.9|111545.9|111568.9|111543.9|5
1737372200000|2025-01-20 11:23:20|111568.2|111543.2|111573|111548|111573|111548|111568.2|111543.2|7
1737372220000|2025-01-20 11:23:40|111573.2|111548.2|111579.8|111554.8|111579.8|111554.8|111573.2|111548.2|11
1737372230000|2025-01-20 11:23:50|111578.9|111553.9|111576.6|111551.6|111578.9|111553.9|111576.6|111551.6|8
1737372240000|2025-01-20 11:24:00|111575.9|111550.9|111554.3|111529.3|111575.9|111550.9|111552.8|111527.8|17
1737372250000|2025-01-20 11:24:10|111554.4|111529.4|111561.1|111536.1|111561.1|111536.1|111554.4|111529.4|11
1737372260000|2025-01-20 11:24:20|111563.9|111538.9|111565.2|111540.2|111565.6|111540.6|111563.3|111538.3|13
1737372270000|2025-01-20 11:24:30|111565.6|111540.6|111571.1|111546.1|111571.6|111546.6|111565.2|111540.2|11
1737372280000|2025-01-20 11:24:40|111570.5|111545.5|111567.1|111542.1|111570.5|111545.5|111567.1|111542.1|13
1737372290000|2025-01-20 11:24:50|111566.6|111541.6|111565.3|111540.3|111567.1|111542.1|111565.3|111540.3|7
1737372300000|2025-01-20 11:25:00|111565.8|111540.8|111551.6|111526.6|111566.4|111541.4|111551.1|111526.1|16
1737372310000|2025-01-20 11:25:10|111551.1|111526.1|111555.9|111530.9|111557.1|111532.1|111551.1|111526.1|11
1737372320000|2025-01-20 11:25:20|111555.3|111530.3|111556.5|111531.5|111556.5|111531.5|111550.8|111525.8|13
1737372330000|2025-01-20 11:25:30|111555.7|111530.7|111559.6|111534.6|111560.3|111535.3|111552.5|111527.5|19
1737372340000|2025-01-20 11:25:40|111558.5|111533.5|111553.1|111528.1|111558.5|111533.5|111553.1|111528.1|16
1737372350000|2025-01-20 11:25:50|111552.3|111527.3|111550.4|111525.4|111554.6|111529.6|111549.4|111524.4|21
1737372360000|2025-01-20 11:26:00|111551.2|111526.2|111548|111523|111551.2|111526.2|111546.6|111521.6|23
1737372370000|2025-01-20 11:26:10|111547.3|111522.3|111547.1|111522.1|111547.4|111522.4|111545.4|111520.4|11
1737372380000|2025-01-20 11:26:20|111546.3|111521.3|111547.7|111522.7|111547.7|111522.7|111542|111517|12
1737372390000|2025-01-20 11:26:30|111547.1|111522.1|111550.9|111525.9|111553.3|111528.3|111543.3|111518.3|14
1737372400000|2025-01-20 11:26:40|111550.5|111525.5|111547.4|111522.4|111550.7|111525.7|111546.5|111521.5|17
1737372410000|2025-01-20 11:26:50|111547.9|111522.9|111544.3|111519.3|111547.9|111522.9|111544.3|111519.3|7
1737372420000|2025-01-20 11:27:00|111544.8|111519.8|111540.7|111515.7|111545.3|111520.3|111539.6|111514.6|18
1737372430000|2025-01-20 11:27:10|111540.2|111515.2|111538.5|111513.5|111540.3|111515.3|111538.4|111513.4|9
1737372440000|2025-01-20 11:27:20|111537.5|111512.5|111533.4|111508.4|111539.2|111514.2|111533.4|111508.4|10
1737372450000|2025-01-20 11:27:30|111533|111508|111532.3|111507.3|111533|111508|111527.8|111502.8|10
1737372460000|2025-01-20 11:27:40|111530.5|111505.5|111529.7|111504.7|111530.5|111505.5|111526.9|111501.9|10
1737372470000|2025-01-20 11:27:50|111527.6|111502.6|111528.8|111503.8|111530.6|111505.6|111527.6|111502.6|10
1737372480000|2025-01-20 11:28:00|111529.8|111504.8|111526.2|111501.2|111529.8|111504.8|111525.1|111500.1|17
1737372490000|2025-01-20 11:28:10|111526.7|111501.7|111534|111509|111537.4|111512.4|111526.7|111501.7|16
1737372500000|2025-01-20 11:28:20|111533.6|111508.6|111534.6|111509.6|111534.6|111509.6|111531.7|111506.7|11
1737372510000|2025-01-20 11:28:30|111534.1|111509.1|111533.8|111508.8|111536.3|111511.3|111531.2|111506.2|17
1737372520000|2025-01-20 11:28:40|111533.4|111508.4|111536.7|111511.7|111536.7|111511.7|111533.4|111508.4|4
1737372530000|2025-01-20 11:28:50|111535.8|111510.8|111534.5|111509.5|111535.8|111510.8|111532.9|111507.9|10
1737372540000|2025-01-20 11:29:00|111535.1|111510.1|111534|111509|111536.6|111511.6|111533|111508|8
1737372550000|2025-01-20 11:29:10|111532.9|111507.9|111534.7|111509.7|111534.7|111509.7|111531.9|111506.9|13
1737372560000|2025-01-20 11:29:20|111534|111509|111530.1|111505.1|111534|111509|111528.4|111503.4|10
1737372570000|2025-01-20 11:29:30|111531.4|111506.4|111527.5|111502.5|111531.4|111506.4|111526.9|111501.9|15
1737372580000|2025-01-20 11:29:40|111527|111502|111529.2|111504.2|111531.4|111506.4|111527|111502|16
1737372590000|2025-01-20 11:29:50|111530.4|111505.4|111530.9|111505.9|111530.9|111505.9|111521.9|111496.9|19
1737372600000|2025-01-20 11:30:00|111532.4|111507.4|111541.1|111516.1|111542.1|111517.1|111531.4|111506.4|25
1737372610000|2025-01-20 11:30:10|111540.6|111515.6|111544.6|111519.6|111545.2|111520.2|111539.2|111514.2|18
1737372620000|2025-01-20 11:30:20|111542.6|111517.6|111532.6|111507.6|111542.6|111517.6|111532|111507|20
1737372630000|2025-01-20 11:30:30|111533.3|111508.3|111538.2|111513.2|111538.2|111513.2|111532.6|111507.6|7
1737372640000|2025-01-20 11:30:40|111539.4|111514.4|111550.1|111525.1|111550.1|111525.1|111539.4|111514.4|9
1737372650000|2025-01-20 11:30:50|111550.9|111525.9|111561.3|111536.3|111561.3|111536.3|111550.9|111525.9|17
1737372660000|2025-01-20 11:31:00|111560.7|111535.7|111558.6|111533.6|111560.7|111535.7|111558.6|111533.6|5
1737372670000|2025-01-20 11:31:10|111559.4|111534.4|111561.5|111536.5|111567.2|111542.2|111559.4|111534.4|19
1737372680000|2025-01-20 11:31:20|111561.1|111536.1|111565.2|111540.2|111566.2|111541.2|111561.1|111536.1|9
1737372690000|2025-01-20 11:31:30|111566.3|111541.3|111575.4|111525.4|111576.1|111541.3|111566.3|111524.1|4
1737372700000|2025-01-20 11:31:40|111576.3|111526.3|111579.4|111529.4|111579.4|111529.4|111576.3|111526.3|7
1737372710000|2025-01-20 11:31:50|111583|111533|111581.9|111531.9|111583.8|111533.8|111581.9|111531.9|6
1737372720000|2025-01-20 11:32:00|111581.1|111531.1|111566.7|111541.7|111581.1|111543|111564.6|111525.9|17
1737372730000|2025-01-20 11:32:10|111567.6|111542.6|111567.5|111542.5|111567.6|111542.6|111562.9|111537.9|12
1737372740000|2025-01-20 11:32:20|111566.8|111541.8|111565.5|111540.5|111566.8|111541.8|111565.3|111540.3|3
1737372750000|2025-01-20 11:32:30|111565|111540|111560.9|111535.9|111565|111540|111560.1|111535.1|8
1737372760000|2025-01-20 11:32:40|111561.6|111536.6|111561.6|111536.6|111565.1|111540.1|111561.6|111536.6|16
1737372770000|2025-01-20 11:32:50|111561.8|111536.8|111560.3|111535.3|111561.8|111536.8|111560.3|111535.3|4
1737372780000|2025-01-20 11:33:00|111561|111536|111563|111538|111563|111538|111560.7|111535.7|10
1737372790000|2025-01-20 11:33:10|111561|111536|111561.7|111536.7|111563.6|111538.6|111561|111536|4
1737372800000|2025-01-20 11:33:20|111560.7|111535.7|111557.5|111532.5|111562.6|111537.6|111557.5|111532.5|23
1737372810000|2025-01-20 11:33:30|111550.5|111525.5|111547.1|111522.1|111550.5|111525.5|111545.9|111520.9|16
1737372820000|2025-01-20 11:33:40|111546.9|111521.9|111548.5|111523.5|111549|111524|111546.9|111521.9|6
1737372830000|2025-01-20 11:33:50|111547.7|111522.7|111552.2|111502.2|111552.7|111523.3|111540.2|111502.2|18
1737372840000|2025-01-20 11:34:00|111552.3|111502.3|111547|111497|111553.2|111503.2|111546.8|111496.8|16
1737372850000|2025-01-20 11:34:10|111548.2|111498.2|111547.4|111497.4|111552.4|111502.4|111547.4|111497.4|12
1737372860000|2025-01-20 11:34:20|111546.8|111496.8|111541|111516|111557.2|111524.9|111541|111496.8|21
1737372870000|2025-01-20 11:34:30|111540.5|111515.5|111536.4|111511.4|111540.5|111515.5|111526.7|111501.7|27
1737372880000|2025-01-20 11:34:40|111536|111511|111538.1|111513.1|111538.1|111513.1|111533.1|111508.1|18
1737372890000|2025-01-20 11:34:50|111537.4|111512.4|111537.6|111512.6|111537.6|111512.6|111535|111510|8
1737372900000|2025-01-20 11:35:00|111538.2|111513.2|111533.5|111508.5|111543.1|111518.1|111533|111508|18
1737372910000|2025-01-20 11:35:10|111533|111508|111532.3|111507.3|111533.5|111508.5|111531.3|111506.3|8
1737372920000|2025-01-20 11:35:20|111532.2|111507.2|111532.8|111507.8|111535.6|111510.6|111532.2|111507.2|7
1737372930000|2025-01-20 11:35:30|111532|111507|111531.8|111506.8|111532|111507|111531.8|111506.8|2
1737372940000|2025-01-20 11:35:40|111532.7|111507.7|111526.7|111501.7|111532.7|111507.7|111526|111501|15
1737372950000|2025-01-20 11:35:50|111527.3|111502.3|111534.5|111509.5|111534.5|111509.5|111527.3|111502.3|9
1737372960000|2025-01-20 11:36:00|111536|111511|111535.1|111510.1|111537.9|111512.9|111533.6|111508.6|18
1737372970000|2025-01-20 11:36:10|111535.8|111510.8|111533|111508|111537|111512|111532.5|111507.5|7
1737372980000|2025-01-20 11:36:20|111533.7|111508.7|111534.2|111509.2|111534.7|111509.7|111533.7|111508.7|5
1737372990000|2025-01-20 11:36:30|111534.1|111509.1|111533.9|111508.9|111534.1|111509.1|111533.4|111508.4|3
1737373000000|2025-01-20 11:36:40|111533.3|111508.3|111534.8|111509.8|111534.8|111509.8|111533.3|111508.3|8
1737373010000|2025-01-20 11:36:50|111535.4|111510.4|111538.6|111513.6|111540.1|111515.1|111535.4|111510.4|7
1737373020000|2025-01-20 11:37:00|111537.5|111512.5|111539.8|111514.8|111539.8|111514.8|111537|111512|9
1737373030000|2025-01-20 11:37:10|111540.2|111515.2|111534.3|111509.3|111540.2|111515.2|111534.3|111509.3|12
1737373040000|2025-01-20 11:37:20|111536.1|111511.1|111534.2|111509.2|111536.9|111511.9|111534.2|111509.2|10
1737373050000|2025-01-20 11:37:30|111533.7|111508.7|111528.8|111503.8|111533.7|111508.7|111527.5|111502.5|19
1737373060000|2025-01-20 11:37:40|111528.3|111503.3|111529.8|111504.8|111529.9|111504.9|111528.3|111503.3|4
1737373070000|2025-01-20 11:37:50|111529.7|111504.7|111531.9|111506.9|111531.9|111506.9|111527.3|111502.3|22
1737373080000|2025-01-20 11:38:00|111532.4|111507.4|111532.4|111507.4|111532.5|111507.5|111531.3|111506.3|8
1737373090000|2025-01-20 11:38:10|111532.9|111507.9|111543.4|111518.4|111543.7|111518.7|111532.2|111507.2|11
1737373100000|2025-01-20 11:38:20|111542.7|111517.7|111546.3|111521.3|111547.6|111522.6|111542.7|111517.7|10
1737373110000|2025-01-20 11:38:30|111548.1|111523.1|111546.7|111521.7|111561.2|111529|111546.1|111504.2|26
1737373120000|2025-01-20 11:38:40|111545.8|111520.8|111545.8|111520.8|111545.8|111520.8|111543.4|111518.4|7
1737373130000|2025-01-20 11:38:50|111546.3|111521.3|111548.5|111523.5|111549.5|111524.5|111544.7|111519.7|7
1737373140000|2025-01-20 11:39:00|111549.3|111524.3|111549.8|111524.8|111551.5|111526.5|111549.3|111524.3|11
1737373150000|2025-01-20 11:39:10|111550|111525|111548|111523|111551.2|111526.2|111542.5|111517.5|20
1737373160000|2025-01-20 11:39:20|111547.5|111522.5|111539.3|111514.3|111548.4|111523.4|111539.3|111514.3|17
1737373170000|2025-01-20 11:39:30|111540.4|111515.4|111539.3|111514.3|111542.4|111517.4|111538.7|111513.7|21
1737373180000|2025-01-20 11:39:40|111537.3|111512.3|111526|111501|111540.5|111515.5|111524.3|111499.3|33
1737373190000|2025-01-20 11:39:50|111525.2|111500.2|111529|111504|111529.7|111504.7|111525.2|111500.2|9
1737373200000|2025-01-20 11:40:00|111529.7|111504.7|111530.6|111505.6|111532.6|111507.6|111529.4|111504.4|9
1737373210000|2025-01-20 11:40:10|111529.4|111504.4|111528.2|111503.2|111533.6|111508.6|111528|111503|15
1737373220000|2025-01-20 11:40:20|111525.7|111500.7|111525.3|111500.3|111526.3|111501.3|111524.5|111499.5|9
1737373230000|2025-01-20 11:40:30|111524.3|111499.3|111516.8|111491.8|111524.6|111499.6|111512.9|111487.9|23
1737373240000|2025-01-20 11:40:40|111512.8|111487.8|111528.8|111503.8|111530.5|111505.5|111512.8|111487.8|23
1737373250000|2025-01-20 11:40:50|111528.2|111503.2|111531.5|111506.5|111531.5|111506.5|111527.6|111502.6|10
1737373260000|2025-01-20 11:41:00|111532.1|111507.1|111531|111506|111532.4|111507.4|111528.2|111503.2|20
1737373270000|2025-01-20 11:41:10|111530.4|111505.4|111528.2|111503.2|111530.4|111505.4|111527.5|111502.5|7
1737373280000|2025-01-20 11:41:20|111529|111504|111529.8|111504.8|111531.9|111506.9|111529|111504|15
1737373290000|2025-01-20 11:41:30|111530.9|111505.9|111531|111506|111531.5|111506.5|111530.3|111505.3|5
1737373300000|2025-01-20 11:41:40|111531.7|111506.7|111529.8|111504.8|111532.8|111507.8|111529.8|111504.8|8
1737373310000|2025-01-20 11:41:50|111530.3|111505.3|111534.6|111509.6|111534.6|111509.6|111529.6|111504.6|13
1737373320000|2025-01-20 11:42:00|111536.7|111511.7|111549.9|111524.9|111550.9|111525.9|111535.5|111510.5|19
1737373330000|2025-01-20 11:42:10|111551.8|111526.8|111541.4|111516.4|111554.6|111529.6|111538.5|111513.5|29
1737373340000|2025-01-20 11:42:20|111536.1|111511.1|111543.7|111518.7|111545.9|111520.9|111536.1|111511.1|43
1737373350000|2025-01-20 11:42:30|111544.2|111519.2|111538.7|111513.7|111544.2|111519.2|111538.6|111513.6|13
1737373360000|2025-01-20 11:42:40|111538.6|111513.6|111544.3|111519.3|111544.4|111519.4|111538.3|111513.3|18
1737373370000|2025-01-20 11:42:50|111543.9|111518.9|111545.6|111520.6|111549.9|111524.9|111543.9|111518.9|23
1737373380000|2025-01-20 11:43:00|111545.1|111520.1|111544.2|111519.2|111548.4|111523.4|111544.2|111519.2|13
1737373390000|2025-01-20 11:43:10|111544|111519|111543.4|111518.4|111544.2|111519.2|111540.2|111515.2|16
1737373400000|2025-01-20 11:43:20|111542.7|111517.7|111532.8|111507.8|111542.7|111517.7|111531.8|111506.8|27
1737373410000|2025-01-20 11:43:30|111532.6|111507.6|111521|111496|111534.1|111509.1|111520.5|111495.5|21
1737373420000|2025-01-20 11:43:40|111527.5|111502.5|111518.8|111493.8|111527.5|111502.5|111516.4|111491.4|18
1737373430000|2025-01-20 11:43:50|111519|111494|111518.5|111493.5|111519.8|111494.8|111518.5|111493.5|13
1737373440000|2025-01-20 11:44:00|111517.4|111492.4|111513.9|111488.9|111518.5|111493.5|111505.7|111480.7|16
1737373450000|2025-01-20 11:44:10|111513.3|111488.3|111514.2|111489.2|111514.2|111489.2|111512.3|111487.3|5
1737373460000|2025-01-20 11:44:20|111513.6|111488.6|111512|111487|111513.6|111488.6|111511.5|111486.5|8
1737373470000|2025-01-20 11:44:30|111512.7|111487.7|111502.6|111477.6|111514.3|111489.3|111501.5|111476.5|19
1737373480000|2025-01-20 11:44:40|111502.7|111477.7|111498.9|111473.9|111502.7|111477.7|111498.9|111473.9|11
1737373490000|2025-01-20 11:44:50|111497.6|111472.6|111493.6|111468.6|111497.9|111472.9|111493.2|111468.2|17
1737373500000|2025-01-20 11:45:00|111492.4|111467.4|111477.4|111452.4|111492.4|111467.4|111472.5|111447.5|32
1737373510000|2025-01-20 11:45:10|111476.2|111451.2|111475.2|111450.2|111480.3|111455.3|111475.2|111450.2|12
1737373520000|2025-01-20 11:45:20|111474.5|111449.5|111475.2|111450.2|111478.2|111453.2|111474.5|111449.5|10
1737373530000|2025-01-20 11:45:30|111474.5|111449.5|111474.5|111449.5|111474.5|111449.5|111473|111448|7
1737373540000|2025-01-20 11:45:40|111471.7|111446.7|111477.4|111452.4|111478.2|111453.2|111471.7|111446.7|12
1737373550000|2025-01-20 11:45:50|111476.7|111451.7|111481.9|111456.9|111481.9|111456.9|111476.7|111451.7|4
1737373560000|2025-01-20 11:46:00|111481.3|111456.3|111482.7|111457.7|111482.7|111457.7|111481.3|111456.3|6
1737373570000|2025-01-20 11:46:10|111482.1|111457.1|111471.2|111446.2|111485.1|111460.1|111470.4|111445.4|19
1737373580000|2025-01-20 11:46:20|111470.3|111445.3|111467.5|111442.5|111470.3|111445.3|111467.5|111442.5|3
1737373590000|2025-01-20 11:46:30|111468.2|111443.2|111467.4|111442.4|111468.9|111443.9|111467.4|111442.4|7
1737373600000|2025-01-20 11:46:40|111466.7|111441.7|111472.6|111447.6|111472.6|111447.6|111460.8|111435.8|27
1737373610000|2025-01-20 11:46:50|111473.9|111448.9|111470.7|111445.7|111473.9|111448.9|111470|111445|9
1737373620000|2025-01-20 11:47:00|111470.1|111445.1|111463.5|111438.5|111477.2|111452.2|111463.5|111438.5|14
1737373630000|2025-01-20 11:47:10|111462.8|111437.8|111473.4|111448.4|111474.6|111449.6|111458.9|111433.9|29
1737373640000|2025-01-20 11:47:20|111472.6|111447.6|111472.8|111447.8|111475.9|111450.9|111472.6|111447.6|6
1737373660000|2025-01-20 11:47:40|111473|111448|111464.7|111439.7|111473|111448|111464.7|111439.7|13
1737373670000|2025-01-20 11:47:50|111465.8|111440.8|111466.1|111441.1|111466.4|111441.4|111461.4|111436.4|10
1737373680000|2025-01-20 11:48:00|111465.5|111440.5|111468.8|111443.8|111474|111449|111465.5|111440.5|23
1737373690000|2025-01-20 11:48:10|111469.5|111444.5|111471.9|111446.9|111471.9|111446.9|111469.5|111444.5|5
1737373700000|2025-01-20 11:48:20|111468.5|111443.5|111460|111435|111468.5|111443.5|111455|111430|18
1737373710000|2025-01-20 11:48:30|111457.1|111432.1|111462.4|111437.4|111462.4|111437.4|111453.9|111428.9|12
1737373720000|2025-01-20 11:48:40|111463|111438|111463.6|111438.6|111463.6|111438.6|111463|111438|2
1737373730000|2025-01-20 11:48:50|111463|111438|111462.9|111437.9|111463|111438|111462.5|111437.5|5
1737373740000|2025-01-20 11:49:00|111462.5|111437.5|111455.2|111430.2|111462.5|111437.5|111448.4|111423.4|22
1737373750000|2025-01-20 11:49:10|111455.8|111430.8|111454.5|111429.5|111455.8|111430.8|111454.5|111429.5|5
1737373760000|2025-01-20 11:49:20|111453.9|111428.9|111451.6|111426.6|111453.9|111428.9|111450.6|111425.6|10
1737373770000|2025-01-20 11:49:30|111451.3|111426.3|111449.5|111424.5|111452.8|111427.8|111447.7|111422.7|17
1737373780000|2025-01-20 11:49:40|111452.4|111427.4|111453.7|111428.7|111455.5|111430.5|111451.8|111426.8|16
1737373790000|2025-01-20 11:49:50|111454|111429|111452.7|111427.7|111454|111429|111452.2|111427.2|5
1737373800000|2025-01-20 11:50:00|111451.9|111426.9|111450.9|111425.9|111451.9|111426.9|111450.9|111425.9|5
1737373810000|2025-01-20 11:50:10|111451.2|111426.2|111448.7|111423.7|111454.4|111429.4|111444.9|111419.9|12
1737373820000|2025-01-20 11:50:20|111449.5|111424.5|111449.6|111424.6|111450|111425|111442.9|111417.9|16
1737373830000|2025-01-20 11:50:30|111450.1|111425.1|111450.9|111425.9|111454.3|111429.3|111449.8|111424.8|8
1737373840000|2025-01-20 11:50:40|111452.4|111427.4|111455.9|111430.9|111459.3|111434.3|111451.4|111426.4|10
1737373850000|2025-01-20 11:50:50|111454.8|111429.8|111448.8|111423.8|111454.8|111429.8|111448.4|111423.4|8
1737373860000|2025-01-20 11:51:00|111448.6|111423.6|111448.7|111423.7|111452.1|111427.1|111448.3|111423.3|6
1737373870000|2025-01-20 11:51:10|111448.3|111423.3|111446.8|111421.8|111448.3|111423.3|111446.8|111421.8|3
1737373880000|2025-01-20 11:51:20|111447.8|111422.8|111439|111414|111447.8|111422.8|111439|111414|13
1737373890000|2025-01-20 11:51:30|111438.7|111413.7|111441.8|111416.8|111443.5|111418.5|111437.5|111412.5|32
1737373900000|2025-01-20 11:51:40|111439.5|111414.5|111438.7|111413.7|111441.5|111416.5|111435.2|111410.2|18
1737373910000|2025-01-20 11:51:50|111438.4|111413.4|111438.5|111413.5|111441.5|111416.5|111438.4|111413.4|12
1737373920000|2025-01-20 11:52:00|111439.3|111414.3|111440|111415|111442.6|111417.6|111437.4|111412.4|22
1737373930000|2025-01-20 11:52:10|111437.6|111412.6|111434.7|111409.7|111440.9|111415.9|111434.7|111409.7|20
1737373940000|2025-01-20 11:52:20|111432.3|111407.3|111434.6|111409.6|111437.3|111412.3|111432.3|111407.3|13
1737373950000|2025-01-20 11:52:30|111435.3|111410.3|111435.3|111410.3|111435.3|111410.3|111434.2|111409.2|3
1737373960000|2025-01-20 11:52:40|111435.4|111410.4|111442.3|111417.3|111442.3|111417.3|111435.4|111410.4|7
1737373970000|2025-01-20 11:52:50|111442.6|111417.6|111439.4|111414.4|111442.6|111417.6|111439.4|111414.4|3
1737373980000|2025-01-20 11:53:00|111439.9|111414.9|111439.9|111414.9|111442.7|111417.7|111439.9|111414.9|3
1737373990000|2025-01-20 11:53:10|111442.8|111417.8|111431.1|111406.1|111442.8|111417.8|111425.9|111400.9|23
1737374000000|2025-01-20 11:53:20|111430.2|111405.2|111431.7|111406.7|111433.4|111408.4|111429.2|111404.2|13
1737374010000|2025-01-20 11:53:30|111431.8|111406.8|111428.9|111403.9|111431.8|111406.8|111428.5|111403.5|10
1737374020000|2025-01-20 11:53:40|111429.6|111404.6|111436.5|111411.5|111436.5|111411.5|111429.6|111404.6|8
1737374030000|2025-01-20 11:53:50|111435.9|111410.9|111430|111405|111436.5|111411.5|111430|111405|10
1737374040000|2025-01-20 11:54:00|111429.4|111404.4|111429.6|111404.6|111430.1|111405.1|111427.6|111402.6|11
1737374050000|2025-01-20 11:54:10|111429.2|111404.2|111429.7|111404.7|111430.2|111405.2|111429.2|111404.2|6
1737374060000|2025-01-20 11:54:20|111430.3|111405.3|111424.7|111399.7|111430.3|111405.3|111424.7|111399.7|16
1737374070000|2025-01-20 11:54:30|111424.9|111399.9|111422.9|111397.9|111426.2|111401.2|111422.2|111397.2|16
1737374080000|2025-01-20 11:54:40|111422|111397|111426.7|111401.7|111426.7|111401.7|111419.7|111394.7|23
1737374090000|2025-01-20 11:54:50|111426.6|111401.6|111424.5|111399.5|111428.6|111403.6|111424|111399|12
1737374100000|2025-01-20 11:55:00|111425|111400|111425.1|111400.1|111429.2|111404.2|111424.6|111399.6|15
1737374110000|2025-01-20 11:55:10|111421.9|111396.9|111418.7|111393.7|111423.4|111398.4|111418.7|111393.7|12
1737374120000|2025-01-20 11:55:20|111419.3|111394.3|111419.3|111394.3|111419.3|111394.3|111419.3|111394.3|1
1737374130000|2025-01-20 11:55:30|111419|111394|111424.8|111399.8|111426.3|111401.3|111419|111394|11
1737374140000|2025-01-20 11:55:40|111425.5|111400.5|111422.7|111397.7|111427|111402|111422.2|111397.2|9
1737374150000|2025-01-20 11:55:50|111422.2|111397.2|111417.6|111392.6|111422.2|111397.2|111417.1|111392.1|19
1737374160000|2025-01-20 11:56:00|111418.1|111393.1|111427.6|111402.6|111427.6|111402.6|111418.1|111393.1|14
1737374170000|2025-01-20 11:56:10|111428.6|111403.6|111427.4|111402.4|111428.6|111403.6|111427.4|111402.4|3
1737374180000|2025-01-20 11:56:20|111426.8|111401.8|111427.4|111402.4|111428.8|111403.8|111421|111396|14
1737374190000|2025-01-20 11:56:30|111430.5|111405.5|111422.7|111397.7|111430.5|111405.5|111422.7|111397.7|15
1737374200000|2025-01-20 11:56:40|111423.3|111398.3|111421.3|111396.3|111423.3|111398.3|111420.8|111395.8|10
1737374210000|2025-01-20 11:56:50|111420.6|111395.6|111418.1|111393.1|111422.9|111397.9|111418.1|111393.1|8
1737374220000|2025-01-20 11:57:00|111418.2|111393.2|111412.8|111387.8|111418.2|111393.2|111412|111387|12
1737374230000|2025-01-20 11:57:10|111413.3|111388.3|111413.3|111388.3|111413.3|111388.3|111412.8|111387.8|3
1737374240000|2025-01-20 11:57:20|111413.5|111388.5|111413.5|111388.5|111413.5|111388.5|111413|111388|5
1737374250000|2025-01-20 11:57:30|111413|111388|111413.6|111388.6|111414.6|111389.6|111412.9|111387.9|6
1737374260000|2025-01-20 11:57:40|111414.1|111389.1|111412.4|111387.4|111415.7|111390.7|111411.2|111386.2|12
1737374270000|2025-01-20 11:57:50|111413.6|111388.6|111410.2|111385.2|111413.6|111388.6|111410.2|111385.2|6
1737374280000|2025-01-20 11:58:00|111409.8|111384.8|111408|111383|111411|111386|111406.1|111381.1|13
1737374290000|2025-01-20 11:58:10|111408.5|111383.5|111407.5|111382.5|111409|111384|111406.2|111381.2|11
1737374300000|2025-01-20 11:58:20|111408.5|111383.5|111414.8|111389.8|111414.8|111389.8|111407.4|111382.4|10
1737374310000|2025-01-20 11:58:30|111413.8|111388.8|111415.1|111390.1|111418|111393|111413.8|111388.8|9
1737374320000|2025-01-20 11:58:40|111418.1|111393.1|111415|111390|111418.1|111393.1|111413.2|111388.2|16
1737374330000|2025-01-20 11:58:50|111417.3|111392.3|111413.8|111388.8|111417.3|111392.3|111411.6|111386.6|15
1737374340000|2025-01-20 11:59:00|111412.5|111387.5|111422.6|111372.6|111423.1|111387.5|111408.3|111370.8|13
1737374350000|2025-01-20 11:59:10|111422.7|111372.7|111424.2|111374.2|111427.6|111377.6|111422.7|111372.7|11
1737374360000|2025-01-20 11:59:20|111424.1|111374.1|111423.2|111373.2|111424.9|111374.9|111419.4|111369.4|25
1737374370000|2025-01-20 11:59:30|111422.6|111372.6|111423.4|111373.4|111424.9|111374.9|111422.4|111372.4|12
1737374380000|2025-01-20 11:59:40|111422.8|111372.8|111422.3|111372.3|111422.8|111372.8|111421.2|111371.2|11
1737374390000|2025-01-20 11:59:50|111422.1|111372.1|111421.1|111371.1|111425.1|111375.1|111421.1|111371.1|15
1737374400000|2025-01-20 12:00:00|111420.8|111370.8|111425|111375|111426.4|111388.5|111405.8|111370.8|14
1737374410000|2025-01-20 12:00:10|111424.4|111374.4|111413.8|111388.8|111426.3|111388.8|111412.8|111371.8|15
1737374420000|2025-01-20 12:00:20|111411.8|111386.8|111412.8|111387.8|111414.7|111389.7|111411.8|111386.8|10
1737374430000|2025-01-20 12:00:30|111411.7|111386.7|111424.2|111374.2|111424.2|111386.7|111408.1|111370.5|10
1737374440000|2025-01-20 12:00:40|111427.2|111377.2|111430.4|111380.4|111430.4|111380.4|111425.4|111375.4|11
1737374450000|2025-01-20 12:00:50|111426.7|111376.7|111408.8|111383.8|111426.7|111383.8|111406.7|111368|11
1737374460000|2025-01-20 12:01:00|111409.8|111384.8|111410.6|111385.6|111410.6|111385.6|111409.8|111384.8|2
1737374470000|2025-01-20 12:01:10|111409.8|111384.8|111415.6|111365.6|111417.3|111385.6|111402.1|111365.6|10
1737374480000|2025-01-20 12:01:20|111412.5|111362.5|111403.6|111378.6|111413.6|111378.6|111397.9|111359.6|8
1737374490000|2025-01-20 12:01:30|111404.8|111379.8|111421.8|111371.8|111423.9|111385.1|111404.8|111371.7|12
1737374500000|2025-01-20 12:01:40|111421.9|111371.9|111427.6|111377.6|111430.2|111380.2|111420.5|111370.5|15
1737374510000|2025-01-20 12:01:50|111426.8|111376.8|111426|111376|111426.8|111376.8|111425.9|111375.9|4
1737374520000|2025-01-20 12:02:00|111426.6|111376.6|111440.7|111390.7|111444|111413.1|111421.4|111376.6|39
1737374530000|2025-01-20 12:02:10|111440.8|111390.8|111435.4|111385.4|111441.8|111391.8|111435.3|111385.3|11
1737374540000|2025-01-20 12:02:20|111437.6|111387.6|111428.2|111378.2|111442.4|111392.4|111426.9|111376.9|29
1737374550000|2025-01-20 12:02:30|111426.9|111376.9|111418.7|111393.7|111427.9|111393.7|111417.4|111372.2|18
1737374560000|2025-01-20 12:02:40|111417.9|111392.9|111421.2|111396.2|111434.7|111400|111417.9|111383.3|13
1737374570000|2025-01-20 12:02:50|111423.1|111398.1|111440.4|111390.4|111442.4|111399.7|111421.5|111386.9|17
1737374580000|2025-01-20 12:03:00|111440.7|111390.7|111437.5|111387.5|111440.7|111390.7|111432.1|111382.1|21
1737374590000|2025-01-20 12:03:10|111438.5|111388.5|111434.5|111384.5|111439|111399.1|111422|111384.5|14
1737374600000|2025-01-20 12:03:20|111422|111397|111425.7|111400.7|111428.3|111403.3|111422|111397|10
1737374610000|2025-01-20 12:03:30|111427.3|111402.3|111425.3|111400.3|111438.6|111403.5|111422.4|111384.8|19
1737374620000|2025-01-20 12:03:40|111426.3|111401.3|111438.8|111388.8|111440.9|111401.3|111425.3|111386.4|13
1737374630000|2025-01-20 12:03:50|111437.6|111387.6|111447.4|111397.4|111450.8|111404.4|111424.9|111386.7|22
1737374640000|2025-01-20 12:04:00|111446.8|111396.8|111438.2|111388.2|111447.4|111397.4|111438.2|111388.2|17
1737374650000|2025-01-20 12:04:10|111438.7|111388.7|111441.3|111391.3|111443.2|111393.2|111438|111388|22
1737374660000|2025-01-20 12:04:20|111442.2|111392.2|111442.8|111392.8|111443.6|111393.6|111440.3|111390.3|11
1737374670000|2025-01-20 12:04:30|111441.9|111391.9|111439.7|111389.7|111441.9|111391.9|111438.5|111388.5|10
1737374680000|2025-01-20 12:04:40|111440.6|111390.6|111438.1|111388.1|111441.2|111391.2|111436.7|111386.7|10
1737374690000|2025-01-20 12:04:50|111437.3|111387.3|111437.3|111387.3|111437.3|111387.3|111437.3|111387.3|1
1737374700000|2025-01-20 12:05:00|111437.2|111387.2|111430.6|111380.6|111437.4|111387.4|111430.6|111380.6|14
1737374710000|2025-01-20 12:05:10|111429.7|111379.7|111431.6|111381.6|111433|111383|111429.1|111379.1|9
1737374720000|2025-01-20 12:05:20|111431|111381|111429.3|111379.3|111431|111381|111428.7|111378.7|5
1737374730000|2025-01-20 12:05:30|111428.9|111378.9|111427.1|111377.1|111428.9|111378.9|111425.7|111375.7|12
1737374740000|2025-01-20 12:05:40|111428|111378|111429.8|111379.8|111432.7|111382.7|111428|111378|6
1737374750000|2025-01-20 12:05:50|111426.9|111376.9|111431.6|111381.6|111432.6|111382.6|111426.9|111376.9|8
1737374760000|2025-01-20 12:06:00|111431|111381|111414.5|111364.5|111431.6|111381.6|111414|111364|12
1737374770000|2025-01-20 12:06:10|111413.7|111363.7|111427.5|111377.5|111427.5|111377.5|111412.5|111362.5|15
1737374780000|2025-01-20 12:06:20|111426.8|111376.8|111415.1|111365.1|111426.8|111376.8|111415.1|111365.1|25
1737374790000|2025-01-20 12:06:30|111415.6|111365.6|111408.5|111358.5|111415.6|111365.6|111407.7|111357.7|20
1737374800000|2025-01-20 12:06:40|111409.3|111359.3|111414.5|111364.5|111414.5|111364.5|111408.5|111358.5|5
1737374810000|2025-01-20 12:06:50|111413.4|111363.4|111398.4|111373.4|111415.3|111373.4|111398.4|111360.2|15
1737374820000|2025-01-20 12:07:00|111398.1|111373.1|111412.4|111387.4|111413.5|111388.5|111398.1|111373.1|16
1737374830000|2025-01-20 12:07:10|111410.4|111385.4|111407.9|111382.9|111410.4|111385.4|111407.6|111382.6|6
1737374840000|2025-01-20 12:07:20|111406.7|111381.7|111407.9|111382.9|111408.3|111383.3|111406.2|111381.2|6
1737374850000|2025-01-20 12:07:30|111407.3|111382.3|111402.6|111377.6|111407.3|111382.3|111402.6|111377.6|5
1737374860000|2025-01-20 12:07:40|111403.8|111378.8|111406|111381|111406|111381|111403.8|111378.8|3
1737374870000|2025-01-20 12:07:50|111405.2|111380.2|111397|111372|111406.1|111381.1|111395.8|111370.8|20
1737374880000|2025-01-20 12:08:00|111396.4|111371.4|111398.2|111373.2|111398.2|111373.2|111393.9|111368.9|15
1737374890000|2025-01-20 12:08:10|111398.9|111373.9|111408|111383|111408.9|111383.9|111398.9|111373.9|12
1737374900000|2025-01-20 12:08:20|111408.6|111383.6|111407.9|111382.9|111408.6|111383.6|111407.4|111382.4|4
1737374910000|2025-01-20 12:08:30|111408.5|111383.5|111409.1|111384.1|111409.6|111384.6|111408.5|111383.5|6
1737374920000|2025-01-20 12:08:40|111409.6|111384.6|111409.6|111384.6|111409.6|111384.6|111409.6|111384.6|1
1737374930000|2025-01-20 12:08:50|111410.2|111385.2|111409.7|111384.7|111412.5|111387.5|111407.9|111382.9|9
1737374940000|2025-01-20 12:09:00|111408.8|111383.8|111408.8|111383.8|111408.8|111383.8|111408.8|111383.8|1
1737374950000|2025-01-20 12:09:10|111408.6|111383.6|111411.4|111386.4|111412.5|111387.5|111408.5|111383.5|8
1737374960000|2025-01-20 12:09:20|111409.9|111384.9|111413.2|111388.2|111414.2|111389.2|111409.9|111384.9|6
1737374970000|2025-01-20 12:09:30|111413.8|111388.8|111418.8|111393.8|111419|111394|111413.8|111388.8|7
1737374980000|2025-01-20 12:09:40|111418.7|111393.7|111431.1|111406.1|111431.1|111406.1|111418.7|111393.7|26
1737374990000|2025-01-20 12:09:50|111429.7|111404.7|111442.6|111417.6|111449.3|111424.3|111429.4|111404.4|29
1737375000000|2025-01-20 12:10:00|111442.9|111417.9|111441.9|111416.9|111443.7|111418.7|111439.3|111414.3|13
1737375010000|2025-01-20 12:10:10|111441.5|111416.5|111436.5|111411.5|111441.5|111416.5|111436.5|111411.5|10
1737375020000|2025-01-20 12:10:20|111436.2|111411.2|111457.6|111432.6|111457.6|111432.6|111435.7|111410.7|21
1737375030000|2025-01-20 12:10:30|111457.9|111432.9|111428.6|111403.6|111472.2|111437.4|111428.6|111403.6|29
1737375040000|2025-01-20 12:10:40|111429.3|111404.3|111431.3|111406.3|111431.6|111406.6|111429.3|111404.3|5
1737375050000|2025-01-20 12:10:50|111434.5|111409.5|111436.3|111411.3|111441.1|111416.1|111433.1|111408.1|10
1737375060000|2025-01-20 12:11:00|111435.6|111410.6|111456.7|111431.7|111457.7|111432.7|111435.6|111410.6|17
1737375070000|2025-01-20 12:11:10|111453.7|111428.7|111468|111418|111471.2|111430.1|111453.7|111414.6|17
1737375080000|2025-01-20 12:11:20|111466.8|111416.8|111466.8|111416.8|111466.8|111416.8|111465.7|111415.7|4
1737375090000|2025-01-20 12:11:30|111466|111416|111471.1|111421.1|111473.4|111423.4|111466|111416|12
1737375100000|2025-01-20 12:11:40|111472.4|111422.4|111469.7|111419.7|111472.4|111422.4|111468.5|111418.5|7
1737375110000|2025-01-20 12:11:50|111469.8|111419.8|111473.7|111423.7|111473.7|111423.7|111469.7|111419.7|6
1737375120000|2025-01-20 12:12:00|111473|111423|111459.7|111409.7|111479.4|111429.4|111451|111408.8|20
1737375130000|2025-01-20 12:12:10|111458.1|111408.1|111457|111407|111459.8|111409.8|111456.5|111406.5|13
1737375140000|2025-01-20 12:12:20|111457.8|111407.8|111466.7|111416.7|111474.2|111424.2|111457.8|111407.8|22
1737375150000|2025-01-20 12:12:30|111466.2|111416.2|111466|111416|111467.6|111417.6|111463.1|111413.1|19
1737375160000|2025-01-20 12:12:40|111464|111414|111454.4|111404.4|111464|111414|111454.4|111404.4|19
1737375170000|2025-01-20 12:12:50|111456.2|111406.2|111458.9|111408.9|111459.2|111409.2|111455.1|111405.1|20
1737375180000|2025-01-20 12:13:00|111456.9|111406.9|111453.5|111403.5|111456.9|111418.5|111430.8|111396.7|21
1737375190000|2025-01-20 12:13:10|111452.8|111402.8|111452.8|111402.8|111454.6|111404.6|111449.6|111399.6|8
1737375200000|2025-01-20 12:13:20|111452.9|111402.9|111453.3|111403.3|111454.9|111404.9|111451.7|111401.7|11
1737375210000|2025-01-20 12:13:30|111454.3|111404.3|111455.4|111405.4|111456.8|111406.8|111452.7|111402.7|9
1737375220000|2025-01-20 12:13:40|111454.6|111404.6|111452.9|111402.9|111454.6|111404.6|111451.5|111401.5|14
1737375230000|2025-01-20 12:13:50|111451.7|111401.7|111460.6|111410.6|111460.6|111410.6|111451|111401|13
1737375240000|2025-01-20 12:14:00|111461.2|111411.2|111450.8|111425.8|111462.8|111425.8|111448.1|111411.2|14
1737375250000|2025-01-20 12:14:10|111451.6|111426.6|111453.5|111403.5|111454.3|111426.6|111445.4|111402.5|9
1737375260000|2025-01-20 12:14:20|111452.7|111402.7|111451.9|111401.9|111452.7|111402.7|111450.1|111400.1|6
1737375270000|2025-01-20 12:14:30|111450.9|111400.9|111452.4|111402.4|111452.4|111402.4|111450.9|111400.9|3
1737375280000|2025-01-20 12:14:40|111453.1|111403.1|111461.9|111411.9|111463|111413|111453.1|111403.1|11
1737375290000|2025-01-20 12:14:50|111461.7|111411.7|111465.8|111415.8|111465.8|111415.8|111461.3|111411.3|6
1737375300000|2025-01-20 12:15:00|111465|111415|111463|111413|111465|111415|111463|111413|3
1737375310000|2025-01-20 12:15:10|111462.1|111412.1|111466.2|111416.2|111468.9|111418.9|111459.9|111409.9|15
1737375320000|2025-01-20 12:15:20|111465.6|111415.6|111465.1|111415.1|111470.2|111420.2|111462.8|111412.8|16
1737375330000|2025-01-20 12:15:30|111464.4|111414.4|111468.5|111418.5|111468.8|111418.8|111463|111413|11
1737375340000|2025-01-20 12:15:40|111468.8|111418.8|111465.2|111415.2|111468.8|111418.8|111464.5|111414.5|8
1737375350000|2025-01-20 12:15:50|111466.3|111416.3|111441.7|111416.7|111467.6|111417.6|111440.6|111414.1|13
1737375360000|2025-01-20 12:16:00|111437.9|111412.9|111439.8|111414.8|111458.1|111420|111437.9|111406.9|20
1737375370000|2025-01-20 12:16:10|111438.1|111413.1|111433.1|111408.1|111438.1|111413.1|111431.5|111406.5|10
1737375380000|2025-01-20 12:16:20|111434|111409|111446.4|111421.4|111446.4|111421.4|111434|111409|7
1737375390000|2025-01-20 12:16:30|111445.6|111420.6|111447.2|111422.2|111447.6|111422.6|111445|111420|7
1737375400000|2025-01-20 12:16:40|111447.8|111422.8|111459.6|111434.6|111460.2|111435.2|111445.2|111420.2|20
1737375410000|2025-01-20 12:16:50|111460.2|111435.2|111455.5|111430.5|111461.9|111436.9|111453.5|111428.5|16
1737375420000|2025-01-20 12:17:00|111454.7|111429.7|111450.9|111425.9|111454.7|111429.7|111449.6|111424.6|11
1737375430000|2025-01-20 12:17:10|111452.5|111427.5|111469.6|111444.6|111470.2|111445.2|111452.5|111427.5|27
1737375440000|2025-01-20 12:17:20|111468.8|111443.8|111468.1|111443.1|111468.8|111443.8|111460.2|111435.2|26
1737375450000|2025-01-20 12:17:30|111470.4|111445.4|111480.1|111455.1|111480.4|111455.4|111470|111445|28
1737375460000|2025-01-20 12:17:40|111479.3|111454.3|111473.9|111448.9|111479.4|111454.4|111471.6|111446.6|12
1737375470000|2025-01-20 12:17:50|111473.1|111448.1|111470.3|111445.3|111473.7|111448.7|111467.9|111442.9|13
1737375480000|2025-01-20 12:18:00|111469|111444|111472.5|111447.5|111476|111451|111465.6|111440.6|21
1737375490000|2025-01-20 12:18:10|111473.1|111448.1|111465.6|111440.6|111473.1|111448.1|111464.2|111439.2|11
1737375500000|2025-01-20 12:18:20|111465.3|111440.3|111466.2|111441.2|111466.3|111441.3|111465.3|111440.3|10
1737375510000|2025-01-20 12:18:30|111466.9|111441.9|111466|111441|111466.9|111441.9|111463.2|111438.2|7
1737375520000|2025-01-20 12:18:40|111466.1|111441.1|111456.5|111431.5|111466.1|111441.1|111451|111426|20
1737375530000|2025-01-20 12:18:50|111456.9|111431.9|111461.9|111436.9|111463.4|111438.4|111453.1|111428.1|26
1737375540000|2025-01-20 12:19:00|111461.4|111436.4|111459.5|111434.5|111461.8|111436.8|111455.6|111430.6|25
1737375550000|2025-01-20 12:19:10|111460.1|111435.1|111459|111434|111468.3|111443.3|111459|111434|28
1737375560000|2025-01-20 12:19:20|111459.4|111434.4|111459.6|111434.6|111460.7|111435.7|111457.5|111432.5|12
1737375570000|2025-01-20 12:19:30|111458.9|111433.9|111448.3|111423.3|111458.9|111433.9|111447.5|111422.5|18
1737375580000|2025-01-20 12:19:40|111448|111423|111446.3|111421.3|111448.4|111423.4|111446.3|111421.3|21
1737375590000|2025-01-20 12:19:50|111446.8|111421.8|111435.9|111410.9|111446.8|111421.8|111435.9|111410.9|17
1737375600000|2025-01-20 12:20:00|111435.2|111410.2|111437.5|111412.5|111437.7|111412.7|111435.2|111410.2|5
1737375610000|2025-01-20 12:20:10|111440.3|111415.3|111448|111423|111453.2|111428.2|111440.3|111415.3|15
1737375620000|2025-01-20 12:20:20|111447|111422|111434.1|111409.1|111447|111422|111433.7|111408.7|14
1737375630000|2025-01-20 12:20:30|111433.4|111408.4|111433.8|111408.8|111433.8|111408.8|111432.9|111407.9|6
1737375640000|2025-01-20 12:20:40|111434.4|111409.4|111431.1|111406.1|111436.2|111411.2|111430.5|111405.5|19
1737375650000|2025-01-20 12:20:50|111430.6|111405.6|111431.1|111406.1|111431.1|111406.1|111430.5|111405.5|10
1737375660000|2025-01-20 12:21:00|111431.3|111406.3|111431.3|111406.3|111431.3|111406.3|111431.2|111406.2|3
1737375670000|2025-01-20 12:21:10|111431.2|111406.2|111430.9|111405.9|111431.7|111406.7|111429.9|111404.9|15
1737375680000|2025-01-20 12:21:20|111430.4|111405.4|111439.3|111414.3|111441.4|111416.4|111430.4|111405.4|16
1737375690000|2025-01-20 12:21:30|111442.8|111417.8|111437.3|111412.3|111442.8|111417.8|111437.3|111412.3|8
1737375700000|2025-01-20 12:21:40|111437.9|111412.9|111442.5|111417.5|111448.2|111423.2|111437.9|111412.9|15
1737375710000|2025-01-20 12:21:50|111443.5|111418.5|111448.1|111423.1|111448.7|111423.7|111443.5|111418.5|12
1737375720000|2025-01-20 12:22:00|111448.7|111423.7|111454.1|111429.1|111454.8|111429.8|111448.7|111423.7|12
1737375730000|2025-01-20 12:22:10|111453.6|111428.6|111453.8|111428.8|111453.8|111428.8|111453.3|111428.3|3
1737375740000|2025-01-20 12:22:20|111453.7|111428.7|111453.6|111428.6|111455.1|111430.1|111453.6|111428.6|4
1737375750000|2025-01-20 12:22:30|111453|111428|111453.1|111428.1|111455.1|111430.1|111452.3|111427.3|13
1737375760000|2025-01-20 12:22:40|111453.7|111428.7|111457.5|111432.5|111459.7|111434.7|111451.3|111426.3|29
1737375770000|2025-01-20 12:22:50|111457.8|111432.8|111466.6|111441.6|111467|111442|111454.3|111429.3|13
1737375780000|2025-01-20 12:23:00|111465.9|111440.9|111455.3|111430.3|111471.8|111446.8|111455.3|111430.3|27
1737375790000|2025-01-20 12:23:10|111455.5|111430.5|111453.8|111428.8|111456.8|111431.8|111453.8|111428.8|13
1737375800000|2025-01-20 12:23:20|111453.2|111428.2|111455.5|111430.5|111457.6|111432.6|111453|111428|19
1737375810000|2025-01-20 12:23:30|111455.3|111430.3|111454.7|111429.7|111455.3|111430.3|111454.7|111429.7|4
1737375820000|2025-01-20 12:23:40|111454.9|111429.9|111455.6|111430.6|111455.6|111430.6|111454.9|111429.9|3
1737375830000|2025-01-20 12:23:50|111455.9|111430.9|111455.6|111430.6|111455.9|111430.9|111455.6|111430.6|4
1737375840000|2025-01-20 12:24:00|111455|111430|111446.3|111421.3|111455|111430|111444|111419|23
1737375850000|2025-01-20 12:24:10|111446.1|111421.1|111456.8|111431.8|111458.2|111433.2|111445.7|111420.7|11
1737375860000|2025-01-20 12:24:20|111456.6|111431.6|111458.1|111433.1|111459.4|111434.4|111456.6|111431.6|8
1737375870000|2025-01-20 12:24:30|111458.5|111433.5|111448.4|111423.4|111458.5|111433.5|111448|111423|14
1737375880000|2025-01-20 12:24:40|111448|111423|111463.1|111438.1|111467.8|111442.8|111448|111423|19
1737375890000|2025-01-20 12:24:50|111464|111439|111470.7|111445.7|111476.8|111451.8|111463.1|111438.1|22
1737375900000|2025-01-20 12:25:00|111470|111445|111460|111435|111470|111445|111452.6|111427.6|30
1737375910000|2025-01-20 12:25:10|111460.4|111435.4|111468|111443|111468.6|111443.6|111456.7|111431.7|27
1737375920000|2025-01-20 12:25:20|111468.4|111443.4|111458.4|111433.4|111469.1|111444.1|111458.4|111433.4|17
1737375930000|2025-01-20 12:25:30|111458.9|111433.9|111457.8|111432.8|111458.9|111433.9|111457.3|111432.3|5
1737375940000|2025-01-20 12:25:40|111457.2|111432.2|111464.9|111439.9|111465.4|111440.4|111450.4|111425.4|17
1737375950000|2025-01-20 12:25:50|111465|111440|111465.4|111440.4|111466|111441|111461.1|111436.1|22
1737375960000|2025-01-20 12:26:00|111466.4|111441.4|111478.4|111453.4|111478.9|111453.9|111465.9|111440.9|27
1737375970000|2025-01-20 12:26:10|111477.7|111452.7|111484.4|111459.4|111484.4|111459.4|111477.6|111452.6|26
1737375980000|2025-01-20 12:26:20|111485|111460|111483.7|111458.7|111485.2|111460.2|111481.2|111456.2|18
1737375990000|2025-01-20 12:26:30|111479.4|111454.4|111478.4|111453.4|111479.4|111454.4|111474|111449|25
1737376000000|2025-01-20 12:26:40|111478.7|111453.7|111479|111454|111479.4|111454.4|111477.8|111452.8|10
1737376010000|2025-01-20 12:26:50|111478.5|111453.5|111475.5|111450.5|111482.5|111457.5|111474.4|111449.4|24
1737376020000|2025-01-20 12:27:00|111474.4|111449.4|111475.4|111450.4|111476.2|111451.2|111474.4|111449.4|9
1737376030000|2025-01-20 12:27:10|111475.2|111450.2|111468.8|111443.8|111475.2|111450.2|111468.1|111443.1|15
1737376040000|2025-01-20 12:27:20|111468.7|111443.7|111467.3|111442.3|111468.7|111443.7|111466.6|111441.6|11
1737376050000|2025-01-20 12:27:30|111467.2|111442.2|111469.5|111444.5|111469.5|111444.5|111467.2|111442.2|6
1737376060000|2025-01-20 12:27:40|111470.1|111445.1|111475.9|111450.9|111476.3|111451.3|111470.1|111445.1|15
1737376070000|2025-01-20 12:27:50|111476.1|111451.1|111484.8|111459.8|111488|111463|111476.1|111451.1|15
1737376080000|2025-01-20 12:28:00|111485.4|111460.4|111490.6|111465.6|111492.7|111467.7|111485.4|111460.4|28
1737376090000|2025-01-20 12:28:10|111492.7|111467.7|111491.7|111466.7|111495|111470|111490.6|111465.6|33
1737376100000|2025-01-20 12:28:20|111492.4|111467.4|111491.3|111466.3|111492.4|111467.4|111488.7|111463.7|13
1737376110000|2025-01-20 12:28:30|111491.9|111466.9|111500.2|111475.2|111501.2|111476.2|111489.3|111464.3|17
1737376120000|2025-01-20 12:28:40|111500.7|111475.7|111496.9|111471.9|111501.3|111476.3|111496.9|111471.9|12
1737376130000|2025-01-20 12:28:50|111497.7|111472.7|111499.6|111474.6|111501.7|111476.7|111497.7|111472.7|10
1737376140000|2025-01-20 12:29:00|111502.5|111477.5|111496.8|111471.8|111502.5|111477.5|111496.8|111471.8|9
1737376150000|2025-01-20 12:29:10|111492.9|111467.9|111499.5|111474.5|111502.3|111477.3|111492.9|111467.9|20
1737376160000|2025-01-20 12:29:20|111499.1|111474.1|111502.2|111477.2|111502.2|111477.2|111499.1|111474.1|8
1737376170000|2025-01-20 12:29:30|111501.7|111476.7|111502.5|111477.5|111505.7|111480.7|111501.7|111476.7|19
1737376180000|2025-01-20 12:29:40|111502.9|111477.9|111502.9|111477.9|111502.9|111477.9|111502.9|111477.9|1
1737376190000|2025-01-20 12:29:50|111502.3|111477.3|111504.2|111479.2|111505.3|111480.3|111494.5|111469.5|24
1737376200000|2025-01-20 12:30:00|111503.9|111478.9|111492.9|111467.9|111503.9|111478.9|111492.9|111467.9|14
1737376210000|2025-01-20 12:30:10|111493.4|111468.4|111488.4|111463.4|111494.5|111469.5|111487.4|111462.4|21
1737376220000|2025-01-20 12:30:20|111485|111460|111479.9|111454.9|111486.3|111461.3|111477.6|111452.6|27
1737376230000|2025-01-20 12:30:30|111479.2|111454.2|111480.2|111455.2|111480.6|111455.6|111476.8|111451.8|16
1737376240000|2025-01-20 12:30:40|111479.8|111454.8|111476|111451|111479.8|111454.8|111470.1|111445.1|20
1737376250000|2025-01-20 12:30:50|111476.5|111451.5|111472.6|111447.6|111476.5|111451.5|111472.6|111447.6|5
1737376260000|2025-01-20 12:31:00|111472.2|111447.2|111471.8|111446.8|111472.2|111447.2|111469.9|111444.9|11
1737376270000|2025-01-20 12:31:10|111471.4|111446.4|111472.9|111447.9|111472.9|111447.9|111471.1|111446.1|4
1737376280000|2025-01-20 12:31:20|111472.4|111447.4|111474|111449|111474|111449|111472.4|111447.4|4
1737376290000|2025-01-20 12:31:30|111474.5|111449.5|111480|111455|111480.2|111455.2|111474.5|111449.5|8
1737376300000|2025-01-20 12:31:40|111480.4|111455.4|111484.3|111459.3|111484.3|111459.3|111480|111455|15
1737376310000|2025-01-20 12:31:50|111484.9|111459.9|111493.6|111468.6|111494.3|111469.3|111484.5|111459.5|11
1737376320000|2025-01-20 12:32:00|111493.1|111468.1|111491.5|111466.5|111493.1|111468.1|111491.4|111466.4|5
1737376330000|2025-01-20 12:32:10|111490.8|111465.8|111492.8|111467.8|111494.1|111469.1|111490.8|111465.8|9
1737376340000|2025-01-20 12:32:20|111492.4|111467.4|111491.3|111466.3|111493.4|111468.4|111491.3|111466.3|7
1737376350000|2025-01-20 12:32:30|111491.7|111466.7|111481.2|111456.2|111491.7|111466.7|111480.7|111455.7|16
1737376360000|2025-01-20 12:32:40|111480.6|111455.6|111482.7|111457.7|111483.3|111458.3|111479.9|111454.9|21
1737376370000|2025-01-20 12:32:50|111482.3|111457.3|111479.3|111454.3|111482.3|111457.3|111478.5|111453.5|8
1737376380000|2025-01-20 12:33:00|111480.4|111455.4|111481.1|111456.1|111481.1|111456.1|111478.3|111453.3|9
1737376390000|2025-01-20 12:33:10|111481.9|111456.9|111482.3|111457.3|111483.8|111458.8|111480.7|111455.7|15
1737376400000|2025-01-20 12:33:20|111481.8|111456.8|111472.9|111447.9|111485.4|111460.4|111470.3|111445.3|22
1737376410000|2025-01-20 12:33:30|111473.1|111448.1|111457.1|111432.1|111473.1|111448.1|111456.7|111431.7|27
1737376420000|2025-01-20 12:33:40|111458.1|111433.1|111449.6|111424.6|111459.9|111434.9|111449.6|111424.6|26
1737376430000|2025-01-20 12:33:50|111449.8|111424.8|111452.9|111427.9|111460.2|111435.2|111449.8|111424.8|28
1737376440000|2025-01-20 12:34:00|111452.2|111427.2|111447.8|111422.8|111452.2|111427.2|111445.9|111420.9|21
1737376450000|2025-01-20 12:34:10|111449.1|111424.1|111443.8|111418.8|111450.6|111425.6|111443.8|111418.8|27
1737376460000|2025-01-20 12:34:20|111444.1|111419.1|111450.4|111425.4|111450.4|111425.4|111443.8|111418.8|10
1737376470000|2025-01-20 12:34:30|111451.4|111426.4|111447.3|111422.3|111451.4|111426.4|111445.1|111420.1|19
1737376480000|2025-01-20 12:34:40|111447.8|111422.8|111445.7|111420.7|111447.8|111422.8|111445.2|111420.2|7
1737376490000|2025-01-20 12:34:50|111445.2|111420.2|111445.2|111420.2|111446.9|111421.9|111445.2|111420.2|8
1737376500000|2025-01-20 12:35:00|111444.1|111419.1|111445.8|111420.8|111445.8|111420.8|111444.1|111419.1|8
1737376510000|2025-01-20 12:35:10|111445.3|111420.3|111454|111429|111457.4|111432.4|111445.1|111420.1|23
1737376520000|2025-01-20 12:35:20|111453.3|111428.3|111454.2|111429.2|111454.2|111429.2|111453.3|111428.3|5
1737376530000|2025-01-20 12:35:30|111455.2|111430.2|111457.1|111432.1|111457.1|111432.1|111455.2|111430.2|7
1737376540000|2025-01-20 12:35:40|111457.7|111432.7|111455|111430|111457.7|111432.7|111453.3|111428.3|11
1737376550000|2025-01-20 12:35:50|111455.5|111430.5|111457|111432|111457|111432|111453.7|111428.7|9
1737376560000|2025-01-20 12:36:00|111457.9|111432.9|111459.6|111434.6|111462|111437|111457.9|111432.9|17
1737376570000|2025-01-20 12:36:10|111460.1|111435.1|111460.8|111435.8|111461.8|111436.8|111459.5|111434.5|9
1737376580000|2025-01-20 12:36:20|111461.6|111436.6|111458.1|111433.1|111462.8|111437.8|111456.9|111431.9|13
1737376590000|2025-01-20 12:36:30|111457.5|111432.5|111453.2|111428.2|111457.5|111432.5|111452.9|111427.9|21
1737376600000|2025-01-20 12:36:40|111452.5|111427.5|111446.1|111421.1|111452.5|111427.5|111444.3|111419.3|10
1737376610000|2025-01-20 12:36:50|111445.6|111420.6|111444.7|111419.7|111445.6|111420.6|111444.7|111419.7|2
1737376620000|2025-01-20 12:37:00|111444.9|111419.9|111444.9|111419.9|111444.9|111419.9|111444.9|111419.9|1
1737376640000|2025-01-20 12:37:20|111445.4|111420.4|111443.7|111418.7|111445.7|111420.7|111441.8|111416.8|12
1737376650000|2025-01-20 12:37:30|111442.2|111417.2|111438.4|111413.4|111443.4|111418.4|111438|111413|8
1737376660000|2025-01-20 12:37:40|111437.2|111412.2|111437.5|111412.5|111440.1|111415.1|111436.4|111411.4|7
1737376670000|2025-01-20 12:37:50|111437.2|111412.2|111434.3|111409.3|111437.2|111412.2|111433.8|111408.8|13
1737376680000|2025-01-20 12:38:00|111433.8|111408.8|111424.6|111399.6|111433.8|111408.8|111423.3|111398.3|25
1737376690000|2025-01-20 12:38:10|111425.8|111400.8|111423.3|111398.3|111425.8|111400.8|111423.3|111398.3|11
1737376700000|2025-01-20 12:38:20|111423.8|111398.8|111423.1|111398.1|111424.9|111399.9|111423|111398|6
1737376710000|2025-01-20 12:38:30|111423.6|111398.6|111422.2|111397.2|111425.2|111400.2|111421.9|111396.9|10
1737376720000|2025-01-20 12:38:40|111421.2|111396.2|111427.6|111402.6|111428.3|111403.3|111418.1|111393.1|17
1737376730000|2025-01-20 12:38:50|111427|111402|111425.7|111400.7|111428.1|111403.1|111425.4|111400.4|14
1737376740000|2025-01-20 12:39:00|111425|111400|111432.7|111382.7|111434.5|111400.3|111420.7|111382.7|13
1737376750000|2025-01-20 12:39:10|111429.4|111379.4|111430.7|111380.7|111430.7|111380.7|111420.5|111370.5|14
1737376760000|2025-01-20 12:39:20|111430.9|111380.9|111425.8|111375.8|111430.9|111380.9|111425.8|111375.8|5
1737376770000|2025-01-20 12:39:30|111426.9|111376.9|111427.7|111377.7|111430.4|111380.4|111426.9|111376.9|10
1737376780000|2025-01-20 12:39:40|111426.5|111376.5|111374.8|111349.8|111426.5|111376.5|111369.6|111344.6|38
1737376790000|2025-01-20 12:39:50|111374.6|111349.6|111374.3|111349.3|111375.1|111350.1|111372.3|111347.3|22
1737376800000|2025-01-20 12:40:00|111376|111351|111372.3|111347.3|111376|111351|111372.3|111347.3|10
1737376810000|2025-01-20 12:40:10|111372.9|111347.9|111368.2|111343.2|111385.4|111349.5|111367.6|111335.4|12
1737376820000|2025-01-20 12:40:20|111367|111342|111364.8|111339.8|111367|111342|111364.8|111339.8|6
1737376830000|2025-01-20 12:40:30|111364.3|111339.3|111362.2|111337.2|111366.2|111341.2|111362.2|111337.2|16
1737376840000|2025-01-20 12:40:40|111362.7|111337.7|111363.2|111338.2|111363.2|111338.2|111362.7|111337.7|2
1737376850000|2025-01-20 12:40:50|111363.9|111338.9|111362.9|111337.9|111363.9|111338.9|111361.4|111336.4|5
1737376860000|2025-01-20 12:41:00|111363.4|111338.4|111359.9|111334.9|111363.6|111338.6|111359|111334|12
1737376870000|2025-01-20 12:41:10|111362|111337|111379|111354|111379.7|111354.7|111362|111337|12
1737376880000|2025-01-20 12:41:20|111379.2|111354.2|111318|111293|111379.4|111354.2|111318|111282.3|48
1737376890000|2025-01-20 12:41:30|111316.2|111291.2|111299.5|111274.5|111316.2|111291.2|111295.7|111270.7|37
1737376900000|2025-01-20 12:41:40|111300.3|111275.3|111300.6|111275.6|111300.6|111275.6|111299.5|111274.5|3
1737376910000|2025-01-20 12:41:50|111308.9|111283.9|111304.6|111254.6|111313.4|111283.9|111302|111254.3|35
1737376920000|2025-01-20 12:42:00|111305.5|111255.5|111313|111263|111313.7|111263.7|111305.5|111255.5|24
1737376930000|2025-01-20 12:42:10|111311.7|111261.7|111308.5|111258.5|111311.7|111261.7|111306.5|111256.5|22
1737376940000|2025-01-20 12:42:20|111308.3|111258.3|111317.6|111267.6|111321.3|111271.3|111307.7|111257.7|25
1737376950000|2025-01-20 12:42:30|111317.3|111267.3|111317.9|111267.9|111321.5|111271.5|111315.2|111265.2|17
1737376960000|2025-01-20 12:42:40|111318.6|111268.6|111312.7|111287.7|111322.6|111287.7|111312.7|111267.1|19
1737376970000|2025-01-20 12:42:50|111313.5|111288.5|111306.1|111281.1|111313.9|111288.9|111305.5|111280.5|15
1737376980000|2025-01-20 12:43:00|111306.8|111281.8|111306.8|111281.8|111308.4|111283.4|111305.2|111280.2|15
1737376990000|2025-01-20 12:43:10|111305.6|111280.6|111292.2|111267.2|111305.6|111280.6|111291.6|111266.6|26
1737377000000|2025-01-20 12:43:20|111292.6|111267.6|111292.9|111267.9|111295.5|111270.5|111292.4|111267.4|7
1737377010000|2025-01-20 12:43:30|111292.8|111267.8|111310.7|111285.7|111313.4|111288.4|111292.8|111267.8|33
1737377020000|2025-01-20 12:43:40|111311.6|111286.6|111339.4|111314.4|111345.1|111317.1|111311.6|111286.6|35
1737377030000|2025-01-20 12:43:50|111340.8|111315.8|111350.3|111325.3|111353.8|111328.8|111339.4|111314.4|32
1737377040000|2025-01-20 12:44:00|111349.9|111324.9|111372|111347|111376.1|111351.1|111349.9|111324.9|29
1737377050000|2025-01-20 12:44:10|111372.5|111347.5|111378.2|111353.2|111382|111357|111371.8|111346.8|32
1737377060000|2025-01-20 12:44:20|111378.5|111353.5|111385.3|111360.3|111386.5|111361.5|111376.8|111351.8|26
1737377070000|2025-01-20 12:44:30|111384.6|111359.6|111387.6|111362.6|111388.1|111363.1|111382.2|111357.2|25
1737377080000|2025-01-20 12:44:40|111388|111363|111383.9|111358.9|111389.9|111364.9|111383.3|111358.3|18
1737377090000|2025-01-20 12:44:50|111383.3|111358.3|111377.3|111352.3|111388.1|111363.1|111376.7|111351.7|27
1737377100000|2025-01-20 12:45:00|111378|111353|111369|111344|111390.6|111365.6|111363.4|111338.4|42
1737377110000|2025-01-20 12:45:10|111368.3|111343.3|111376.9|111351.9|111377.5|111352.5|111367.4|111342.4|26
1737377120000|2025-01-20 12:45:20|111376.5|111351.5|111377.8|111352.8|111377.8|111352.8|111375.4|111350.4|16
1737377130000|2025-01-20 12:45:30|111378.2|111353.2|111378.2|111353.2|111378.2|111353.2|111378.2|111353.2|1
1737377140000|2025-01-20 12:45:40|111377.6|111352.6|111376.4|111351.4|111377.6|111352.6|111368.2|111343.2|28
1737377150000|2025-01-20 12:45:50|111376|111351|111377.2|111352.2|111377.2|111352.2|111375.7|111350.7|6
1737377160000|2025-01-20 12:46:00|111376.8|111351.8|111374.1|111349.1|111377.2|111352.2|111370.5|111345.5|15
1737377170000|2025-01-20 12:46:10|111373.7|111348.7|111374.8|111349.8|111374.8|111349.8|111372.7|111347.7|7
1737377180000|2025-01-20 12:46:20|111374.2|111349.2|111374.8|111349.8|111374.8|111349.8|111374.2|111349.2|4
1737377190000|2025-01-20 12:46:30|111374.2|111349.2|111397.1|111372.1|111412.1|111372.1|111373.9|111348.9|37
1737377200000|2025-01-20 12:46:40|111397.3|111372.3|111403.8|111378.8|111406.8|111381.8|111395.7|111370.7|27
1737377210000|2025-01-20 12:46:50|111404.2|111379.2|111410.6|111385.6|111411.1|111386.1|111403.1|111378.1|27
1737377220000|2025-01-20 12:47:00|111410.8|111385.8|111418.7|111393.7|111424|111399|111407.7|111382.7|30
1737377230000|2025-01-20 12:47:10|111420.1|111395.1|111421.3|111396.3|111422.7|111397.7|111414.4|111389.4|24
1737377240000|2025-01-20 12:47:20|111422.1|111397.1|111427.3|111377.3|111432.5|111397.1|111421.1|111377.3|13
1737377250000|2025-01-20 12:47:30|111428.3|111378.3|111419.7|111369.7|111428.8|111389.8|111408.4|111367.7|15
1737377260000|2025-01-20 12:47:40|111418.4|111368.4|111420.4|111370.4|111420.4|111370.4|111416.3|111366.3|16
1737377270000|2025-01-20 12:47:50|111419.8|111369.8|111423.2|111373.2|111429.1|111379.1|111419.8|111369.8|23
1737377280000|2025-01-20 12:48:00|111421.9|111371.9|111418.2|111368.2|111424.4|111374.4|111417.6|111367.6|23
1737377290000|2025-01-20 12:48:10|111417.6|111367.6|111414.8|111364.8|111417.9|111367.9|111412.4|111362.4|11
1737377300000|2025-01-20 12:48:20|111417.1|111367.1|111425.6|111375.6|111425.9|111375.9|111417.1|111367.1|14
1737377310000|2025-01-20 12:48:30|111425|111375|111418.7|111368.7|111429.3|111379.3|111417.9|111367.9|26
1737377320000|2025-01-20 12:48:40|111419.6|111369.6|111426|111376|111427.3|111377.3|111417.4|111367.4|14
1737377330000|2025-01-20 12:48:50|111424.9|111374.9|111418.4|111368.4|111427.8|111377.8|111416.8|111366.8|28
1737377340000|2025-01-20 12:49:00|111419.6|111369.6|111415|111365|111420.3|111370.3|111415|111365|13
1737377350000|2025-01-20 12:49:10|111414.7|111364.7|111413.4|111363.4|111415.4|111365.4|111412.4|111362.4|8
1737377360000|2025-01-20 12:49:20|111412.4|111362.4|111409.8|111359.8|111413.4|111363.4|111407.8|111357.8|30
1737377370000|2025-01-20 12:49:30|111411.2|111361.2|111417.9|111367.9|111417.9|111367.9|111411.1|111361.1|17
1737377380000|2025-01-20 12:49:40|111418.1|111368.1|111419.2|111369.2|111419.2|111369.2|111417.7|111367.7|8
1737377390000|2025-01-20 12:49:50|111417.7|111367.7|111419|111369|111423.1|111373.1|111417.5|111367.5|11
1737377400000|2025-01-20 12:50:00|111420.7|111370.7|111421.1|111371.1|111426.5|111376.5|111419.7|111369.7|30
1737377410000|2025-01-20 12:50:10|111421.4|111371.4|111418.1|111368.1|111421.4|111376.9|111395.4|111356.4|35
1737377420000|2025-01-20 12:50:20|111418.7|111368.7|111425.9|111375.9|111428.7|111378.7|111418.1|111368.1|24
1737377430000|2025-01-20 12:50:30|111425.3|111375.3|111425.9|111375.9|111427.6|111387.8|111409.4|111375.3|15
1737377440000|2025-01-20 12:50:40|111424|111374|111408.9|111383.9|111424|111388|111403.3|111374|27
1737377450000|2025-01-20 12:50:50|111408.2|111383.2|111402.7|111377.7|111411.8|111386.8|111399.5|111374.5|29
1737377460000|2025-01-20 12:51:00|111402.1|111377.1|111409.4|111384.4|111409.4|111384.4|111402.1|111377.1|15
1737377470000|2025-01-20 12:51:10|111408.6|111383.6|111403.1|111378.1|111408.6|111383.6|111401.5|111376.5|16
1737377480000|2025-01-20 12:51:20|111403.5|111378.5|111396.9|111371.9|111403.5|111378.5|111388.2|111363.2|26
1737377490000|2025-01-20 12:51:30|111396.4|111371.4|111397.9|111372.9|111397.9|111372.9|111395.9|111370.9|3
1737377500000|2025-01-20 12:51:40|111397.3|111372.3|111400.3|111375.3|111405|111380|111396|111371|15
1737377510000|2025-01-20 12:51:50|111400.8|111375.8|111409.3|111384.3|111410|111385|111394.8|111369.8|30
1737377520000|2025-01-20 12:52:00|111410.6|111385.6|111418.3|111393.3|111420.9|111395.9|111410.1|111385.1|31
1737377530000|2025-01-20 12:52:10|111419|111394|111427.6|111402.6|111429.4|111404.4|111410|111385|25
1737377540000|2025-01-20 12:52:20|111427|111402|111419.8|111394.8|111428|111403|111419.5|111394.5|17
1737377550000|2025-01-20 12:52:30|111420|111395|111426.8|111401.8|111428.5|111403.5|111412.5|111387.5|17
1737377560000|2025-01-20 12:52:40|111426.1|111401.1|111429.5|111404.5|111429.9|111404.9|111425.9|111400.9|12
1737377570000|2025-01-20 12:52:50|111429|111404|111426.1|111401.1|111429|111404|111423.7|111398.7|15
1737377580000|2025-01-20 12:53:00|111426.6|111401.6|111436.4|111411.4|111437|111412|111426.6|111401.6|15
1737377590000|2025-01-20 12:53:10|111435.4|111410.4|111439.2|111414.2|111439.2|111414.2|111435.4|111410.4|9
1737377600000|2025-01-20 12:53:20|111440.3|111415.3|111443.5|111418.5|111443.5|111418.5|111440.3|111415.3|14
1737377610000|2025-01-20 12:53:30|111444.4|111419.4|111443.7|111418.7|111445.5|111420.5|111442.9|111417.9|6
1737377620000|2025-01-20 12:53:40|111447.2|111422.2|111444.6|111419.6|111450.3|111425.3|111442.1|111417.1|9
1737377630000|2025-01-20 12:53:50|111445|111420|111443.6|111418.6|111445|111420|111441.7|111416.7|12
1737377640000|2025-01-20 12:54:00|111444.1|111419.1|111414.8|111389.8|111444.1|111419.1|111414.8|111389.8|31
1737377650000|2025-01-20 12:54:10|111415.4|111390.4|111419.5|111394.5|111419.6|111394.6|111414.3|111389.3|10
1737377660000|2025-01-20 12:54:20|111419|111394|111410.7|111385.7|111419.5|111394.5|111410.7|111385.7|14
1737377670000|2025-01-20 12:54:30|111410|111385|111397.2|111372.2|111411|111386|111389.2|111364.2|33
1737377680000|2025-01-20 12:54:40|111397.9|111372.9|111401.3|111376.3|111404.6|111379.6|111397.2|111372.2|24
1737377690000|2025-01-20 12:54:50|111400.7|111375.7|111406.2|111381.2|111406.8|111381.8|111400.7|111375.7|6
1737377700000|2025-01-20 12:55:00|111406.9|111381.9|111415.5|111390.5|111419.1|111394.1|111406.9|111381.9|18
1737377710000|2025-01-20 12:55:10|111415|111390|111409.6|111384.6|111415.5|111390.5|111408.9|111383.9|9
1737377720000|2025-01-20 12:55:20|111409.2|111384.2|111407.5|111382.5|111411.5|111386.5|111400.5|111375.5|26
1737377730000|2025-01-20 12:55:30|111406.9|111381.9|111416|111391|111416.5|111391.5|111406.9|111381.9|19
1737377740000|2025-01-20 12:55:40|111415.4|111390.4|111416.7|111391.7|111417.4|111392.4|111415.4|111390.4|8
1737377750000|2025-01-20 12:55:50|111416.8|111391.8|111415.9|111390.9|111416.8|111391.8|111412.7|111387.7|10
1737377760000|2025-01-20 12:56:00|111416.6|111391.6|111416.8|111391.8|111419.2|111394.2|111416.6|111391.6|11
1737377770000|2025-01-20 12:56:10|111416.2|111391.2|111413.7|111388.7|111416.2|111391.2|111413|111388|8
1737377780000|2025-01-20 12:56:20|111415.5|111390.5|111416.5|111391.5|111416.5|111391.5|111415.5|111390.5|3
1737377790000|2025-01-20 12:56:30|111416.8|111391.8|111428.2|111403.2|111428.2|111403.2|111416.8|111391.8|7
1737377800000|2025-01-20 12:56:40|111428.5|111403.5|111430.4|111405.4|111430.6|111405.6|111426.4|111401.4|10
1737377810000|2025-01-20 12:56:50|111431.2|111406.2|111417.6|111392.6|111431.2|111406.2|111416.8|111391.8|20
1737377820000|2025-01-20 12:57:00|111416.8|111391.8|111415.2|111390.2|111416.8|111391.8|111411.1|111386.1|18
1737377830000|2025-01-20 12:57:10|111415.7|111390.7|111433.8|111408.8|111433.8|111408.8|111415.7|111390.7|31
1737377840000|2025-01-20 12:57:20|111433|111408|111427.1|111402.1|111434.1|111409.1|111419.7|111394.7|17
1737377850000|2025-01-20 12:57:30|111427.7|111402.7|111434.7|111409.7|111435.4|111410.4|111426.6|111401.6|16
1737377860000|2025-01-20 12:57:40|111435.3|111410.3|111432.1|111407.1|111439.7|111414.7|111432.1|111407.1|22
1737377870000|2025-01-20 12:57:50|111430.1|111405.1|111430.3|111405.3|111433|111408|111429.8|111404.8|22
1737377880000|2025-01-20 12:58:00|111430.9|111405.9|111436.5|111411.5|111438.3|111413.3|111430.9|111405.9|10
1737377890000|2025-01-20 12:58:10|111435.9|111410.9|111415.7|111390.7|111437.7|111412.7|111415.7|111390.7|21
1737377900000|2025-01-20 12:58:20|111414.7|111389.7|111420.6|111395.6|111420.6|111395.6|111414|111389|18
1737377910000|2025-01-20 12:58:30|111420|111395|111425.6|111400.6|111425.6|111400.6|111419.6|111394.6|18
1737377920000|2025-01-20 12:58:40|111425.8|111400.8|111415.2|111390.2|111425.8|111400.8|111412.8|111387.8|17
1737377930000|2025-01-20 12:58:50|111414.8|111389.8|111406.6|111381.6|111414.8|111389.8|111404.4|111379.4|21
1737377940000|2025-01-20 12:59:00|111407.3|111382.3|111406.4|111381.4|111409|111384|111405.8|111380.8|15
1737377950000|2025-01-20 12:59:10|111407.1|111382.1|111416.3|111391.3|111420.6|111395.6|111407.1|111382.1|28
1737377960000|2025-01-20 12:59:20|111415.7|111390.7|111408.2|111383.2|111415.7|111390.7|111406.9|111381.9|22
1737377970000|2025-01-20 12:59:30|111409|111384|111410|111385|111411|111386|111409|111384|10
1737377980000|2025-01-20 12:59:40|111409.5|111384.5|111412.9|111387.9|111413.2|111388.2|111407.8|111382.8|17
1737377990000|2025-01-20 12:59:50|111414.5|111389.5|111408.3|111383.3|111417.7|111392.7|111405.2|111380.2|25
1737378000000|2025-01-20 13:00:00|111409|111384|111420.3|111395.3|111423.4|111398.4|111409|111384|27
1737378010000|2025-01-20 13:00:10|111422.1|111397.1|111441|111416|111441.7|111416.7|111422.1|111397.1|25
1737378020000|2025-01-20 13:00:20|111440.2|111415.2|111428.5|111403.5|111443.3|111418.3|111428.4|111403.4|29
1737378030000|2025-01-20 13:00:30|111429.7|111404.7|111441.1|111416.1|111443|111418|111429|111404|23
1737378040000|2025-01-20 13:00:40|111442.4|111417.4|111427.8|111402.8|111442.4|111417.4|111427.8|111402.8|29
1737378050000|2025-01-20 13:00:50|111426.8|111401.8|111428.4|111403.4|111433.8|111408.8|111425.5|111400.5|25
1737378060000|2025-01-20 13:01:00|111427.9|111402.9|111439.4|111414.4|111441|111416|111427.5|111402.5|19
1737378070000|2025-01-20 13:01:10|111438.8|111413.8|111430.6|111405.6|111440.7|111415.7|111430.6|111405.6|19
1737378080000|2025-01-20 13:01:20|111431.3|111406.3|111432.5|111407.5|111436.6|111411.6|111430.8|111405.8|14
1737378090000|2025-01-20 13:01:30|111433.2|111408.2|111438.4|111413.4|111438.4|111413.4|111433|111408|14
1737378100000|2025-01-20 13:01:40|111439|111414|111444.1|111419.1|111446.8|111421.8|111438.4|111413.4|15
1737378110000|2025-01-20 13:01:50|111442.9|111417.9|111434.6|111409.6|111442.9|111417.9|111434.6|111409.6|20
1737378120000|2025-01-20 13:02:00|111435.5|111410.5|111436.2|111411.2|111441.6|111416.6|111434.5|111409.5|25
1737378130000|2025-01-20 13:02:10|111435.3|111410.3|111435.4|111410.4|111436.2|111411.2|111435.3|111410.3|3
1737378140000|2025-01-20 13:02:20|111435.2|111410.2|111426.6|111401.6|111435.2|111410.2|111425.5|111400.5|13
1737378150000|2025-01-20 13:02:30|111425.9|111400.9|111420.6|111395.6|111426|111401|111415.7|111390.7|23
1737378160000|2025-01-20 13:02:40|111421.2|111396.2|111424.3|111399.3|111425.6|111400.6|111421.2|111396.2|13
1737378170000|2025-01-20 13:02:50|111423.6|111398.6|111429.1|111404.1|111429.9|111404.9|111423.6|111398.6|8
1737378180000|2025-01-20 13:03:00|111428.5|111403.5|111435.8|111410.8|111438.2|111413.2|111428.5|111403.5|16
1737378190000|2025-01-20 13:03:10|111435.6|111410.6|111438.6|111413.6|111441.6|111416.6|111435.6|111410.6|21
1737378200000|2025-01-20 13:03:20|111439.2|111414.2|111437.2|111412.2|111440|111415|111437|111412|10
1737378210000|2025-01-20 13:03:30|111436.6|111411.6|111442.8|111417.8|111442.8|111417.8|111435.4|111410.4|17
1737378220000|2025-01-20 13:03:40|111443.5|111418.5|111434.4|111409.4|111446.9|111421.9|111434.4|111409.4|22
1737378230000|2025-01-20 13:03:50|111436.6|111411.6|111444.6|111419.6|111447.8|111422.8|111433.5|111408.5|17
1737378240000|2025-01-20 13:04:00|111445.3|111420.3|111439.3|111414.3|111445.8|111420.8|111439|111414|24
1737378250000|2025-01-20 13:04:10|111439.7|111414.7|111433.3|111408.3|111439.7|111414.7|111433|111408|13
1737378260000|2025-01-20 13:04:20|111433.8|111408.8|111434.1|111409.1|111434.1|111409.1|111419.2|111394.2|22
1737378270000|2025-01-20 13:04:30|111433.6|111408.6|111441|111416|111442.1|111417.1|111433.6|111408.6|19
1737378280000|2025-01-20 13:04:40|111440.1|111415.1|111443.5|111393.5|111451.8|111415.9|111438.9|111393.5|17
1737378290000|2025-01-20 13:04:50|111442.8|111392.8|111434.6|111384.6|111442.8|111392.8|111434.6|111384.6|10
1737378300000|2025-01-20 13:05:00|111435.1|111385.1|111437.1|111387.1|111438|111388|111435.1|111385.1|12
1737378310000|2025-01-20 13:05:10|111436.6|111386.6|111434.7|111384.7|111437.1|111387.1|111434.3|111384.3|13
1737378320000|2025-01-20 13:05:20|111434|111384|111435.9|111385.9|111435.9|111385.9|111434|111384|4
1737378330000|2025-01-20 13:05:30|111435.6|111385.6|111436.1|111386.1|111436.1|111386.1|111435.1|111385.1|6
1737378340000|2025-01-20 13:05:40|111435.3|111385.3|111435.3|111385.3|111435.3|111385.3|111435.3|111385.3|1
1737378350000|2025-01-20 13:05:50|111435.9|111385.9|111436.5|111386.5|111436.9|111386.9|111435.9|111385.9|4
1737378360000|2025-01-20 13:06:00|111437.6|111387.6|111450.4|111400.4|111453.1|111403.1|111437.6|111387.6|27
1737378370000|2025-01-20 13:06:10|111451.7|111401.7|111440.2|111415.2|111452.9|111416.1|111437.8|111399.7|20
1737378380000|2025-01-20 13:06:20|111439.6|111414.6|111443.9|111418.9|111443.9|111418.9|111434.9|111409.9|14
1737378390000|2025-01-20 13:06:30|111443.1|111418.1|111442.9|111417.9|111444.3|111419.3|111439.9|111414.9|20
1737378400000|2025-01-20 13:06:40|111442.2|111417.2|111439.3|111414.3|111447.9|111422.9|111439.3|111414.3|27
1737378410000|2025-01-20 13:06:50|111439.8|111414.8|111445.8|111420.8|111449.6|111424.6|111439.8|111414.8|16
1737378420000|2025-01-20 13:07:00|111444.5|111419.5|111443.8|111418.8|111444.5|111419.5|111443|111418|9
1737378430000|2025-01-20 13:07:10|111444.5|111419.5|111441.8|111416.8|111444.5|111419.5|111441.8|111416.8|10
1737378440000|2025-01-20 13:07:20|111441.3|111416.3|111442|111417|111443.5|111418.5|111439.8|111414.8|19
1737378450000|2025-01-20 13:07:30|111441.3|111416.3|111439.3|111414.3|111441.3|111416.3|111439.3|111414.3|5
1737378460000|2025-01-20 13:07:40|111439.9|111414.9|111427.2|111377.2|111444.8|111414.9|111427.2|111377.2|29
1737378470000|2025-01-20 13:07:50|111428.3|111378.3|111420.1|111395.1|111429.4|111395.1|111417.5|111376.5|17
1737378480000|2025-01-20 13:08:00|111420.6|111395.6|111420.6|111395.6|111420.6|111395.6|111418.9|111393.9|6
1737378490000|2025-01-20 13:08:10|111421.2|111396.2|111427.6|111402.6|111430.5|111405.5|111421.2|111396.2|22
1737378500000|2025-01-20 13:08:20|111428.2|111403.2|111430|111405|111432|111407|111427.4|111402.4|13
1737378510000|2025-01-20 13:08:30|111430.8|111405.8|111430|111405|111430.8|111405.8|111428.4|111403.4|12
1737378520000|2025-01-20 13:08:40|111430.5|111405.5|111426.7|111401.7|111432.1|111407.1|111425|111400|15
1737378530000|2025-01-20 13:08:50|111427.3|111402.3|111428.3|111403.3|111430.7|111405.7|111427.3|111402.3|8
1737378540000|2025-01-20 13:09:00|111427.6|111402.6|111430|111405|111430.5|111405.5|111427.6|111402.6|6
1737378550000|2025-01-20 13:09:10|111429.4|111404.4|111420.7|111395.7|111429.4|111404.4|111420.7|111395.7|15
1737378560000|2025-01-20 13:09:20|111420.1|111395.1|111420.1|111395.1|111420.1|111395.1|111420.1|111395.1|1
1737378570000|2025-01-20 13:09:30|111419.9|111394.9|111422.2|111397.2|111422.2|111397.2|111418.8|111393.8|7
1737378580000|2025-01-20 13:09:40|111421.8|111396.8|111420.6|111395.6|111421.8|111396.8|111420.6|111395.6|3
1737378590000|2025-01-20 13:09:50|111421.2|111396.2|111429|111404|111430.5|111405.5|111421.2|111396.2|12
1737378600000|2025-01-20 13:10:00|111428.6|111403.6|111417|111392|111429|111404|111417|111392|17
1737378610000|2025-01-20 13:10:10|111417.6|111392.6|111416.3|111391.3|111418.6|111393.6|111414|111389|17
1737378620000|2025-01-20 13:10:20|111415.1|111390.1|111415.1|111390.1|111415.6|111390.6|111414.5|111389.5|8
1737378630000|2025-01-20 13:10:30|111415.7|111390.7|111419|111394|111420.1|111395.1|111415.7|111390.7|7
1737378640000|2025-01-20 13:10:40|111418.5|111393.5|111418.8|111393.8|111418.8|111393.8|111417.8|111392.8|4
1737378650000|2025-01-20 13:10:50|111418.3|111393.3|111419.9|111394.9|111420.4|111395.4|111417|111392|9
1737378660000|2025-01-20 13:11:00|111419.3|111394.3|111415.1|111390.1|111419.3|111394.3|111414.5|111389.5|6
1737378680000|2025-01-20 13:11:20|111414.8|111389.8|111414.8|111389.8|111414.8|111389.8|111414.1|111389.1|3
1737378690000|2025-01-20 13:11:30|111406.3|111381.3|111416.2|111391.2|111416.2|111391.2|111406.3|111381.3|8
1737378700000|2025-01-20 13:11:40|111415.3|111390.3|111428.3|111403.3|111428.5|111403.5|111413.4|111388.4|22
1737378720000|2025-01-20 13:12:00|111429.1|111404.1|111437|111412|111437.3|111412.3|111428.8|111403.8|12
1737378730000|2025-01-20 13:12:10|111436.6|111411.6|111432.2|111407.2|111437|111412|111431.7|111406.7|18
1737378740000|2025-01-20 13:12:20|111431|111406|111420.6|111395.6|111431.1|111406.1|111420.1|111395.1|23
1737378750000|2025-01-20 13:12:30|111421.2|111396.2|111433|111408|111433.8|111408.8|111421.2|111396.2|17
1737378760000|2025-01-20 13:12:40|111432.5|111407.5|111437.7|111412.7|111437.7|111412.7|111432.5|111407.5|7
1737378770000|2025-01-20 13:12:50|111437|111412|111425.8|111400.8|111437|111412|111424.8|111399.8|20
1737378780000|2025-01-20 13:13:00|111423.6|111398.6|111416.2|111391.2|111423.6|111398.6|111415.1|111390.1|15
1737378790000|2025-01-20 13:13:10|111416.8|111391.8|111418.4|111393.4|111418.4|111393.4|111416.3|111391.3|6
1737378800000|2025-01-20 13:13:20|111419|111394|111411.2|111386.2|111419.7|111394.7|111410.1|111385.1|14
1737378810000|2025-01-20 13:13:30|111414.2|111389.2|111423.8|111398.8|111424|111399|111414.2|111389.2|15
1737378820000|2025-01-20 13:13:40|111424.5|111399.5|111424.4|111399.4|111425.1|111400.1|111423.7|111398.7|5
1737378830000|2025-01-20 13:13:50|111423.6|111398.6|111423.6|111398.6|111423.8|111398.8|111423.6|111398.6|3
1737378840000|2025-01-20 13:14:00|111422.8|111397.8|111423.5|111398.5|111423.5|111398.5|111422.4|111397.4|5
1737378850000|2025-01-20 13:14:10|111422.6|111397.6|111414.5|111389.5|111422.6|111397.6|111414.5|111389.5|9
1737378860000|2025-01-20 13:14:20|111415.6|111390.6|111416.3|111391.3|111416.9|111391.9|111414.5|111389.5|6
1737378870000|2025-01-20 13:14:30|111415.2|111390.2|111411.5|111386.5|111416.3|111391.3|111411.5|111386.5|9
1737378880000|2025-01-20 13:14:40|111410.9|111385.9|111409.5|111384.5|111410.9|111385.9|111406.4|111381.4|8
1737378890000|2025-01-20 13:14:50|111409.1|111384.1|111410.9|111385.9|111414.4|111389.4|111409.1|111384.1|15
1737378900000|2025-01-20 13:15:00|111412.1|111387.1|111404.2|111379.2|111412.7|111387.7|111398.2|111373.2|27
1737378910000|2025-01-20 13:15:10|111403.5|111378.5|111405.8|111380.8|111407.6|111382.6|111403.5|111378.5|9
1737378920000|2025-01-20 13:15:20|111404.6|111379.6|111402.9|111377.9|111404.8|111379.8|111402.3|111377.3|11
1737378930000|2025-01-20 13:15:30|111404.7|111379.7|111399.5|111374.5|111404.7|111379.7|111399.3|111374.3|26
1737378940000|2025-01-20 13:15:40|111400.6|111375.6|111409.8|111384.8|111411.8|111386.8|111399.5|111374.5|29
1737378950000|2025-01-20 13:15:50|111410.4|111385.4|111413.3|111388.3|111415|111390|111406.2|111381.2|30
1737378960000|2025-01-20 13:16:00|111412.7|111387.7|111429.8|111404.8|111430.5|111405.5|111412.7|111387.7|15
1737378970000|2025-01-20 13:16:10|111430.1|111405.1|111430.7|111405.7|111431.6|111406.6|111430.1|111405.1|5
1737378980000|2025-01-20 13:16:20|111431.9|111406.9|111424.8|111399.8|111432.6|111407.6|111424.8|111399.8|7
1737378990000|2025-01-20 13:16:30|111426.1|111401.1|111421.7|111396.7|111428.7|111403.7|111420.1|111395.1|17
1737379000000|2025-01-20 13:16:40|111421.4|111396.4|111420.3|111395.3|111421.5|111396.5|111418.4|111393.4|13
1737379010000|2025-01-20 13:16:50|111419.5|111394.5|111419.6|111394.6|111420.7|111395.7|111415.6|111390.6|16
1737379020000|2025-01-20 13:17:00|111420.2|111395.2|111420.9|111395.9|111420.9|111395.9|111420.2|111395.2|2
1737379030000|2025-01-20 13:17:10|111421.7|111396.7|111421.3|111396.3|111425|111400|111421.3|111396.3|9
1737379040000|2025-01-20 13:17:20|111422.2|111397.2|111421.9|111396.9|111426.4|111401.4|111421.9|111396.9|16
1737379050000|2025-01-20 13:17:30|111422.5|111397.5|111420.3|111395.3|111422.5|111397.5|111418.8|111393.8|9
1737379060000|2025-01-20 13:17:40|111420.9|111395.9|111418.8|111393.8|111421.9|111396.9|111418.2|111393.2|7
1737379070000|2025-01-20 13:17:50|111418.3|111393.3|111424.2|111399.2|111429.5|111404.5|111417.6|111392.6|19
1737379080000|2025-01-20 13:18:00|111424.8|111399.8|111422.6|111397.6|111427.1|111402.1|111422|111397|21
1737379090000|2025-01-20 13:18:10|111423.2|111398.2|111423.9|111398.9|111426.4|111401.4|111421.2|111396.2|12
1737379100000|2025-01-20 13:18:20|111424.4|111399.4|111427.9|111402.9|111427.9|111402.9|111424.4|111399.4|7
1737379110000|2025-01-20 13:18:30|111427.4|111402.4|111428.6|111403.6|111428.6|111403.6|111426.9|111401.9|3
1737379130000|2025-01-20 13:18:50|111429|111404|111444.1|111419.1|111444.1|111419.1|111429|111404|11
1737379140000|2025-01-20 13:19:00|111443.3|111418.3|111438.3|111413.3|111444.8|111419.8|111438.3|111413.3|14
1737379150000|2025-01-20 13:19:10|111439.7|111414.7|111439.9|111414.9|111441.6|111416.6|111439.7|111414.7|9
1737379160000|2025-01-20 13:19:20|111440.4|111415.4|111442.7|111417.7|111442.7|111417.7|111439.6|111414.6|7
1737379170000|2025-01-20 13:19:30|111442.2|111417.2|111441.4|111416.4|111442.8|111417.8|111441.4|111416.4|7
1737379180000|2025-01-20 13:19:40|111441.9|111416.9|111449.9|111424.9|111450|111425|111441.3|111416.3|12
1737379190000|2025-01-20 13:19:50|111450.6|111425.6|111456.2|111431.2|111456.7|111431.7|111450.6|111425.6|8
1737379200000|2025-01-20 13:20:00|111456.9|111431.9|111455.9|111430.9|111461.6|111436.6|111455.9|111430.9|15
1737379210000|2025-01-20 13:20:10|111456.4|111431.4|111456.1|111431.1|111456.6|111431.6|111455.4|111430.4|8
1737379220000|2025-01-20 13:20:20|111455.6|111430.6|111456.2|111431.2|111456.5|111431.5|111454.9|111429.9|7
1737379230000|2025-01-20 13:20:30|111455.7|111430.7|111454|111429|111457.4|111432.4|111454|111429|10
1737379240000|2025-01-20 13:20:40|111454.5|111429.5|111461.5|111436.5|111463.1|111438.1|111454.5|111429.5|9
1737379250000|2025-01-20 13:20:50|111462|111437|111461|111436|111462.2|111437.2|111460.5|111435.5|9
1737379260000|2025-01-20 13:21:00|111461.5|111436.5|111459.5|111434.5|111462.3|111437.3|111459.5|111434.5|11
1737379270000|2025-01-20 13:21:10|111460.3|111435.3|111463.8|111438.8|111463.8|111438.8|111459.9|111434.9|11
1737379280000|2025-01-20 13:21:20|111464.7|111439.7|111469.5|111444.5|111471.8|111446.8|111460.8|111435.8|20
1737379290000|2025-01-20 13:21:30|111470.2|111445.2|111469.3|111444.3|111471.1|111446.1|111465.1|111440.1|16
1737379300000|2025-01-20 13:21:40|111469.8|111444.8|111475.9|111450.9|111477.8|111452.8|111469.8|111444.8|10
1737379310000|2025-01-20 13:21:50|111475.4|111450.4|111475|111450|111475.9|111450.9|111475|111450|4
1737379320000|2025-01-20 13:22:00|111474.4|111449.4|111477.3|111452.3|111477.3|111452.3|111473.2|111448.2|11
1737379330000|2025-01-20 13:22:10|111477.4|111452.4|111478.1|111453.1|111478.1|111453.1|111471.9|111446.9|11
1737379340000|2025-01-20 13:22:20|111478.6|111453.6|111482.7|111457.7|111483.2|111458.2|111478.6|111453.6|7
1737379360000|2025-01-20 13:22:40|111482.9|111457.9|111483.9|111458.9|111483.9|111458.9|111482.9|111457.9|2
1737379370000|2025-01-20 13:22:50|111484.4|111459.4|111476|111451|111484.4|111459.4|111475.2|111450.2|13
1737379380000|2025-01-20 13:23:00|111476.4|111451.4|111473.6|111448.6|111477|111452|111473.2|111448.2|13
1737379390000|2025-01-20 13:23:10|111474.8|111449.8|111473.5|111448.5|111474.8|111449.8|111468.9|111443.9|10
1737379400000|2025-01-20 13:23:20|111474|111449|111474.5|111449.5|111474.5|111449.5|111474|111449|2
1737379410000|2025-01-20 13:23:30|111474|111449|111475.2|111450.2|111475.2|111450.2|111474|111449|6
1737379420000|2025-01-20 13:23:40|111474.8|111449.8|111471.2|111446.2|111475.9|111450.9|111468.6|111443.6|15
1737379430000|2025-01-20 13:23:50|111472.8|111447.8|111468.3|111443.3|111473.1|111448.1|111468.3|111443.3|8
1737379440000|2025-01-20 13:24:00|111467.3|111442.3|111452.2|111427.2|111467.8|111442.8|111451|111426|23
1737379450000|2025-01-20 13:24:10|111451.9|111426.9|111446.1|111421.1|111451.9|111426.9|111445|111420|19
1737379460000|2025-01-20 13:24:20|111446.4|111421.4|111444.5|111419.5|111446.4|111421.4|111444|111419|8
1737379470000|2025-01-20 13:24:30|111441.9|111416.9|111443.4|111418.4|111443.4|111418.4|111440.2|111415.2|11
1737379480000|2025-01-20 13:24:40|111442.8|111417.8|111440.7|111415.7|111442.8|111417.8|111440.7|111415.7|9
1737379490000|2025-01-20 13:24:50|111441.2|111416.2|111445.2|111420.2|111445.2|111420.2|111439.8|111414.8|10
1737379500000|2025-01-20 13:25:00|111445.9|111420.9|111455.2|111430.2|111457.5|111432.5|111445.9|111420.9|18
1737379510000|2025-01-20 13:25:10|111454.4|111429.4|111458.6|111433.6|111461.5|111436.5|111453.7|111428.7|13
1737379520000|2025-01-20 13:25:20|111457.9|111432.9|111451.6|111426.6|111457.9|111432.9|111451.3|111426.3|15
1737379530000|2025-01-20 13:25:30|111451.3|111426.3|111455|111430|111455|111430|111449.1|111424.1|14
1737379540000|2025-01-20 13:25:40|111455.6|111430.6|111454.6|111429.6|111457|111432|111454.6|111429.6|6
1737379550000|2025-01-20 13:25:50|111455.2|111430.2|111448|111423|111456.8|111431.8|111447|111422|10
1737379560000|2025-01-20 13:26:00|111449.7|111424.7|111459.7|111434.7|111459.7|111434.7|111448|111423|18
1737379570000|2025-01-20 13:26:10|111460.1|111435.1|111460.8|111435.8|111463.6|111438.6|111458.7|111433.7|12
1737379580000|2025-01-20 13:26:20|111461.3|111436.3|111462.6|111437.6|111463.1|111438.1|111460.7|111435.7|11
1737379590000|2025-01-20 13:26:30|111463.7|111438.7|111473.6|111448.6|111473.6|111448.6|111462.6|111437.6|12
1737379600000|2025-01-20 13:26:40|111474.2|111449.2|111467.2|111442.2|111475.5|111450.5|111466|111441|23
1737379610000|2025-01-20 13:26:50|111466.2|111441.2|111468.6|111443.6|111472.7|111447.7|111465.7|111440.7|14
1737379620000|2025-01-20 13:27:00|111469.1|111444.1|111468.9|111443.9|111469.1|111444.1|111466.7|111441.7|13
1737379630000|2025-01-20 13:27:10|111468.2|111443.2|111465.4|111440.4|111469.2|111444.2|111465.4|111440.4|8
1737379640000|2025-01-20 13:27:20|111466.4|111441.4|111470.5|111445.5|111470.5|111445.5|111466.4|111441.4|7
1737379650000|2025-01-20 13:27:30|111471.9|111446.9|111467.4|111442.4|111473.8|111448.8|111467.4|111442.4|13
1737379660000|2025-01-20 13:27:40|111465.3|111440.3|111464.7|111439.7|111467.9|111442.9|111462.8|111437.8|13
1737379670000|2025-01-20 13:27:50|111464|111439|111472.8|111447.8|111472.8|111447.8|111464|111439|18
1737379680000|2025-01-20 13:28:00|111473.5|111448.5|111473.4|111448.4|111473.5|111448.5|111470.1|111445.1|9
1737379690000|2025-01-20 13:28:10|111474.9|111449.9|111487.4|111462.4|111488.8|111463.8|111474.9|111449.9|21
1737379700000|2025-01-20 13:28:20|111486.8|111461.8|111472.9|111447.9|111486.8|111461.8|111472.9|111447.9|20
1737379710000|2025-01-20 13:28:30|111472.2|111447.2|111463.2|111438.2|111473.9|111448.9|111463.2|111438.2|26
1737379720000|2025-01-20 13:28:40|111463.1|111438.1|111468.7|111443.7|111468.8|111443.8|111463.1|111438.1|12
1737379730000|2025-01-20 13:28:50|111469.3|111444.3|111468.3|111443.3|111472.2|111447.2|111468.3|111443.3|17
1737379740000|2025-01-20 13:29:00|111467.6|111442.6|111464.4|111439.4|111467.6|111442.6|111463.3|111438.3|21
1737379750000|2025-01-20 13:29:10|111465.1|111440.1|111465|111440|111465.9|111440.9|111463.3|111438.3|12
1737379760000|2025-01-20 13:29:20|111463.9|111438.9|111469.1|111444.1|111469.1|111444.1|111463.9|111438.9|4
1737379770000|2025-01-20 13:29:30|111468.6|111443.6|111465.4|111440.4|111468.6|111443.6|111465.2|111440.2|6
1737379780000|2025-01-20 13:29:40|111464.8|111439.8|111470.8|111445.8|111472.3|111447.3|111455|111430|20
1737379790000|2025-01-20 13:29:50|111470.3|111445.3|111468.6|111443.6|111470.7|111445.7|111468.6|111443.6|9
1737379800000|2025-01-20 13:30:00|111469|111444|111182.9|111074.2|111543.6|111493.6|111135.4|111019.4|68
1737379810000|2025-01-20 13:30:10|111183.7|111078.9|111111.4|111014.8|111202.5|111090.2|111069.1|110972|80
1737379820000|2025-01-20 13:30:20|111108.1|111016.5|111160.4|111044.7|111274.9|111187.9|111098|111015.6|75
1737379830000|2025-01-20 13:30:30|111170.9|111056.3|111216.3|111134.2|111272.9|111169.6|111128.2|111024.6|77
1737379840000|2025-01-20 13:30:40|111211.1|111124|111165.1|111088.2|111211.1|111125.2|111118.7|111039.4|69
1737379850000|2025-01-20 13:30:50|111166.3|111088.9|111227.1|111150.4|111227.3|111152.8|111137.5|111062.1|72
1737379860000|2025-01-20 13:31:00|111217.1|111167.1|111201.7|111103.3|111235.7|111185.7|111136.8|111056.5|76
1737379870000|2025-01-20 13:31:10|111179.1|111129.1|111139|111089|111213.8|111129.1|111137.5|111069.9|74
1737379880000|2025-01-20 13:31:20|111138.5|111088.5|111148.2|111098.2|111183.3|111130.7|111130.7|111072.3|74
1737379890000|2025-01-20 13:31:30|111141.8|111091.8|111027.9|110977.9|111153.5|111091.8|111027.9|110977.9|68
1737379900000|2025-01-20 13:31:40|111026.5|110976.5|110927.8|110857.7|111029.4|110979.4|110900|110829.4|74
1737379910000|2025-01-20 13:31:50|110935.3|110853.5|110823.7|110752.5|110935.3|110853.5|110806.6|110745.7|76
1737379920000|2025-01-20 13:32:00|110812.8|110762.8|110676.9|110595.9|110817.1|110762.8|110663.1|110584.2|80
1737379930000|2025-01-20 13:32:10|110668.8|110573.8|110808.8|110709.8|110817.3|110709.8|110627.5|110511.5|79
1737379940000|2025-01-20 13:32:20|110802.7|110707.8|110874.2|110768|110874.2|110769.9|110758.9|110645.2|80
1737379950000|2025-01-20 13:32:30|110872.5|110765.7|110823.4|110738.5|110872.5|110769.9|110734|110639.5|77
1737379960000|2025-01-20 13:32:40|110824.1|110734.5|110876.6|110802.1|110876.6|110802.1|110807.2|110724|77
1737379970000|2025-01-20 13:32:50|110874.4|110801.1|110833.6|110758|110879.3|110801.1|110817.4|110736|76
1737379980000|2025-01-20 13:33:00|110837.9|110763.3|110872.1|110788.2|110888|110795.6|110837.9|110759.9|76
1737379990000|2025-01-20 13:33:10|110874.3|110790.4|110806.3|110724.7|110876.3|110794.1|110806.3|110719.1|74
1737380000000|2025-01-20 13:33:20|110813.1|110725.7|110746.3|110665.1|110832.4|110755.7|110737.7|110657.3|75
1737380010000|2025-01-20 13:33:30|110747.5|110664.3|110744.7|110661.4|110762|110677.1|110699.7|110616|70
1737380020000|2025-01-20 13:33:40|110755.5|110671.8|110798.6|110748.6|110819|110754.5|110755.5|110671.8|67
1737380030000|2025-01-20 13:33:50|110792|110742|110771.8|110721.8|110809.9|110742|110741.9|110669|62
1737380040000|2025-01-20 13:34:00|110781|110708.1|110716.1|110666.1|110781|110708.6|110714.1|110646.3|63
1737380050000|2025-01-20 13:34:10|110715.4|110665.4|110655.5|110584.7|110726.3|110669.9|110635.8|110584.7|66
1737380060000|2025-01-20 13:34:20|110630.5|110580.5|110648.4|110598.4|110688.5|110622.7|110625.6|110571|63
1737380070000|2025-01-20 13:34:30|110640.5|110590.5|110605.3|110555.3|110648.3|110591.9|110602.1|110538.2|68
1737380080000|2025-01-20 13:34:40|110623.6|110553.3|110618.1|110538.3|110645.6|110576.6|110597.5|110537.9|70
1737380090000|2025-01-20 13:34:50|110608.6|110534.2|110516.7|110443.8|110610.6|110543.9|110512.5|110436.4|69
1737380100000|2025-01-20 13:35:00|110515.1|110443.7|110506|110435.4|110556.1|110488|110503.1|110428.7|69
1737380110000|2025-01-20 13:35:10|110496.8|110446.8|110553.3|110462.7|110573.6|110462.7|110496.4|110422.6|65
1737380120000|2025-01-20 13:35:20|110555.3|110465.9|110618.3|110504.1|110629.9|110519.8|110552|110464.3|66
1737380130000|2025-01-20 13:35:30|110609.9|110494.4|110570.7|110486.3|110611.5|110502.7|110563.7|110462.1|67
1737380140000|2025-01-20 13:35:40|110572.7|110492.5|110600.7|110521.9|110611.4|110549.9|110572.7|110492.5|67
1737380150000|2025-01-20 13:35:50|110601.7|110514|110636.1|110556.2|110637.7|110556.2|110596.4|110514|64
1737380160000|2025-01-20 13:36:00|110635.1|110551.5|110647.2|110558.4|110647.2|110560.1|110595.8|110507.7|71
1737380170000|2025-01-20 13:36:10|110653.6|110566.4|110610.6|110529|110654.2|110566.4|110604.4|110515.7|60
1737380180000|2025-01-20 13:36:20|110608|110526.4|110633.6|110554.5|110646.2|110576.1|110601.6|110518.8|58
1737380190000|2025-01-20 13:36:30|110636.8|110556.5|110679.3|110597|110679.3|110597.1|110634.1|110547|60
1737380200000|2025-01-20 13:36:40|110683.7|110604.5|110711|110634.8|110711|110634.8|110681|110600.6|57
1737380210000|2025-01-20 13:36:50|110712|110636.7|110798.1|110721.6|110798.1|110721.6|110689.6|110607.9|64
1737380220000|2025-01-20 13:37:00|110801|110724.5|110714.5|110633.7|110824|110740.6|110711.2|110628.2|76
1737380230000|2025-01-20 13:37:10|110708.1|110630.3|110712.7|110634.3|110749.8|110667.8|110688.5|110606.9|72
1737380240000|2025-01-20 13:37:20|110713.8|110633|110702.6|110631.1|110759.3|110678.1|110701.3|110628|72
1737380250000|2025-01-20 13:37:30|110704.5|110633.2|110755.8|110675.7|110755.8|110675.7|110694.1|110622.9|67
1737380260000|2025-01-20 13:37:40|110754.5|110673|110762.5|110681.7|110764.9|110686.7|110715.2|110635.5|65
1737380270000|2025-01-20 13:37:50|110761.2|110683|110777.7|110698.2|110785.9|110705.9|110755|110679.2|51
1737380280000|2025-01-20 13:38:00|110775.8|110697.6|110832.9|110734|110837.2|110756.7|110775.8|110694.8|67
1737380290000|2025-01-20 13:38:10|110832.4|110737.9|110832.5|110744.9|110843.8|110750.2|110812.3|110722.8|58
1737380300000|2025-01-20 13:38:20|110841.3|110752.8|110879.8|110791.1|110879.8|110797.4|110822.2|110732.7|66
1737380310000|2025-01-20 13:38:30|110882.4|110794|110883|110796.6|110892.2|110807.1|110857.2|110770.6|71
1737380320000|2025-01-20 13:38:40|110879.7|110787.8|110842|110750.4|110883.2|110795.3|110836.3|110741.9|67
1737380330000|2025-01-20 13:38:50|110844.5|110753|110864.8|110775.2|110868.1|110782.3|110830.6|110743.2|51
1737380340000|2025-01-20 13:39:00|110862.4|110775.6|110840.5|110752.9|110879.5|110792.3|110839.8|110750.1|49
1737380350000|2025-01-20 13:39:10|110841|110755.4|110815.8|110728.6|110846|110761.3|110805|110718.6|51
1737380360000|2025-01-20 13:39:20|110814.1|110721.6|110818.8|110735.5|110832.2|110749.9|110788.9|110702.6|60
1737380370000|2025-01-20 13:39:30|110821.5|110739.4|110821|110740.2|110829.3|110753.8|110815.9|110735.8|41
1737380380000|2025-01-20 13:39:40|110817.1|110736.1|110805.2|110734.8|110821|110753.5|110783.5|110723.8|51
1737380390000|2025-01-20 13:39:50|110799.9|110728.2|110819.2|110769.2|110831.4|110769.2|110783|110723.7|52
1737380400000|2025-01-20 13:40:00|110830.5|110759.9|110831.4|110744.4|110842.3|110776.7|110795.6|110735.7|63
1737380410000|2025-01-20 13:40:10|110831.8|110743.9|110848.3|110766.8|110848.3|110766.8|110830.4|110741.4|49
1737380420000|2025-01-20 13:40:20|110849|110767.8|110850.1|110774.7|110853.1|110775.7|110841.4|110762.8|47
1737380430000|2025-01-20 13:40:30|110848.3|110773|110850.6|110776.6|110851.7|110777.8|110847.4|110769.3|24
1737380440000|2025-01-20 13:40:40|110848.3|110774.2|110827.4|110777.4|110848.3|110788.8|110810.4|110751.9|45
1737380450000|2025-01-20 13:40:50|110825.9|110775.9|110816.2|110745.8|110841.6|110785|110804.8|110742.2|55
1737380460000|2025-01-20 13:41:00|110806.9|110756.9|110806.3|110756.3|110823.1|110758|110781.2|110699|62
1737380470000|2025-01-20 13:41:10|110804.7|110754.7|110820.6|110770.6|110825.6|110775.6|110774.9|110724.9|62
1737380480000|2025-01-20 13:41:20|110820|110770|110805.1|110755.1|110836.5|110786.5|110805.1|110755.1|52
1737380490000|2025-01-20 13:41:30|110804.4|110754.4|110805|110755|110811.8|110761.8|110800.2|110750.2|44
1737380500000|2025-01-20 13:41:40|110804.2|110754.2|110830.9|110780.9|110840.6|110790.6|110801.5|110751.5|53
1737380510000|2025-01-20 13:41:50|110833.8|110783.8|110835.2|110785.2|110858.4|110808.4|110828.6|110778.6|47
1737380520000|2025-01-20 13:42:00|110833.3|110783.3|110832.5|110782.5|110842.7|110792.7|110826.5|110776.5|51
1737380530000|2025-01-20 13:42:10|110830.7|110780.7|110862.6|110812.6|110872|110822|110830.7|110780.7|55
1737380540000|2025-01-20 13:42:20|110863.2|110813.2|110909.9|110859.9|110909.9|110859.9|110863.2|110813.2|57
1737380550000|2025-01-20 13:42:30|110919.3|110869.3|110874.8|110824.8|110934.9|110884.9|110864.6|110814.6|57
1737380560000|2025-01-20 13:42:40|110872|110822|110873.2|110823.2|110878.4|110828.4|110851.1|110801.1|71
1737380570000|2025-01-20 13:42:50|110879|110829|110894.7|110844.7|110894.7|110844.7|110857.9|110807.9|63
1737380580000|2025-01-20 13:43:00|110891.1|110841.1|110907.2|110857.2|110908.8|110858.8|110885.4|110835.4|64
1737380590000|2025-01-20 13:43:10|110907.8|110857.8|110859.6|110809.6|110920|110870|110856.9|110806.9|70
1737380600000|2025-01-20 13:43:20|110858.9|110808.9|110826.9|110776.9|110868.5|110818.5|110810.9|110760.9|61
1737380610000|2025-01-20 13:43:30|110825.6|110775.6|110823.6|110773.6|110840.2|110790.2|110810.5|110760.5|69
1737380620000|2025-01-20 13:43:40|110821.8|110771.8|110819.8|110769.8|110832|110782|110807.5|110757.5|56
1737380630000|2025-01-20 13:43:50|110817.5|110767.5|110794|110744|110817.5|110767.5|110790.6|110740.6|60
1737380640000|2025-01-20 13:44:00|110784.9|110734.9|110713.6|110663.6|110785.7|110735.7|110701.5|110651.5|69
1737380650000|2025-01-20 13:44:10|110716.9|110666.9|110732.2|110682.2|110739.4|110689.4|110706.2|110656.2|64
1737380660000|2025-01-20 13:44:20|110732|110682|110736.1|110686.1|110744|110694|110720.9|110670.9|59
1737380670000|2025-01-20 13:44:30|110733.2|110683.2|110705.7|110655.7|110734.1|110684.1|110701.4|110651.4|54
1737380680000|2025-01-20 13:44:40|110707.6|110657.6|110678.8|110628.8|110709.7|110659.7|110678|110628|48
1737380690000|2025-01-20 13:44:50|110678.2|110628.2|110726.3|110676.3|110730.1|110680.1|110678.2|110628.2|59
1737380700000|2025-01-20 13:45:00|110726.5|110676.5|110716.7|110666.7|110728.1|110678.1|110707|110657|55
1737380710000|2025-01-20 13:45:10|110716|110666|110717.7|110667.7|110720.6|110670.6|110694.8|110644.8|52
1737380720000|2025-01-20 13:45:20|110719.2|110669.2|110712|110662|110730.8|110680.8|110711.5|110661.5|47
1737380730000|2025-01-20 13:45:30|110711.3|110661.3|110704.6|110654.6|110720.3|110670.3|110696.3|110646.3|55
1737380740000|2025-01-20 13:45:40|110704|110654|110696.2|110646.2|110704.6|110654.6|110675.1|110625.1|52
1737380750000|2025-01-20 13:45:50|110696.1|110646.1|110701.3|110651.3|110704|110654|110675.2|110625.2|54
1737380760000|2025-01-20 13:46:00|110700.9|110650.9|110667.1|110617.1|110700.9|110650.9|110664.4|110614.4|59
1737380770000|2025-01-20 13:46:10|110668.2|110618.2|110660.5|110610.5|110668.5|110618.5|110657.2|110607.2|57
1737380780000|2025-01-20 13:46:20|110661.1|110611.1|110674.6|110624.6|110685|110635|110659.7|110609.7|44
1737380790000|2025-01-20 13:46:30|110675.1|110625.1|110669.2|110619.2|110686.7|110636.7|110669.2|110619.2|49
1737380800000|2025-01-20 13:46:40|110670.5|110620.5|110668.7|110618.7|110679.7|110629.7|110659.1|110609.1|61
1737380810000|2025-01-20 13:46:50|110669.1|110619.1|110656.1|110606.1|110675.6|110625.6|110643.1|110593.1|56
1737380820000|2025-01-20 13:47:00|110655.1|110605.1|110635.9|110585.9|110659.1|110609.1|110624.4|110574.4|51
1737380830000|2025-01-20 13:47:10|110639.3|110589.3|110602|110552|110642.3|110592.3|110602|110552|60
1737380840000|2025-01-20 13:47:20|110601.5|110551.5|110603.4|110553.4|110620.7|110570.7|110589.8|110539.8|52
1737380850000|2025-01-20 13:47:30|110605.4|110555.4|110592.6|110542.6|110610.9|110560.9|110578.1|110528.1|60
1737380860000|2025-01-20 13:47:40|110593.8|110543.8|110644.5|110594.5|110644.9|110594.9|110587.7|110537.7|61
1737380870000|2025-01-20 13:47:50|110645.3|110595.3|110616.7|110566.7|110649.4|110599.4|110615.8|110565.8|41
1737380880000|2025-01-20 13:48:00|110620.3|110570.3|110637.7|110587.7|110640.3|110590.3|110616.5|110566.5|45
1737380890000|2025-01-20 13:48:10|110636.8|110586.8|110634.2|110584.2|110638.2|110588.2|110614|110564|47
1737380900000|2025-01-20 13:48:20|110634.6|110584.6|110616.8|110566.8|110638.1|110588.1|110609.8|110559.8|42
1737380910000|2025-01-20 13:48:30|110617.4|110567.4|110612.8|110562.8|110634.7|110584.7|110609.4|110559.4|47
1737380920000|2025-01-20 13:48:40|110613.5|110563.5|110603.2|110553.2|110613.5|110563.5|110601|110551|48
1737380930000|2025-01-20 13:48:50|110604.4|110554.4|110613.7|110563.7|110615.1|110565.1|110603.3|110553.3|51
1737380940000|2025-01-20 13:49:00|110610.2|110560.2|110569.2|110519.2|110610.2|110560.2|110567.9|110517.9|54
1737380950000|2025-01-20 13:49:10|110569.3|110519.3|110564.5|110514.5|110584.3|110534.3|110564.5|110514.5|47
1737380960000|2025-01-20 13:49:20|110561.8|110511.8|110592.9|110542.9|110592.9|110542.9|110561.8|110511.8|51
1737380970000|2025-01-20 13:49:30|110599.7|110549.7|110550.5|110500.5|110612.5|110562.5|110550.5|110500.5|58
1737380980000|2025-01-20 13:49:40|110553.3|110503.3|110542.5|110492.5|110557.9|110507.9|110531.1|110481.1|49
1737380990000|2025-01-20 13:49:50|110546.4|110496.4|110549.7|110499.7|110560.9|110510.9|110532.7|110478|58
1737381000000|2025-01-20 13:50:00|110548.4|110498.4|110539.3|110489.3|110550.5|110499.9|110526.3|110475.2|48
1737381010000|2025-01-20 13:50:10|110539.8|110489.8|110597.8|110547.8|110597.8|110547.8|110538.3|110488.3|47
1737381020000|2025-01-20 13:50:20|110598.4|110548.4|110606.3|110556.3|110607.2|110557.2|110588.1|110538.1|47
1737381030000|2025-01-20 13:50:30|110605.7|110555.7|110584.3|110534.3|110605.7|110555.7|110577.8|110527.8|45
1737381040000|2025-01-20 13:50:40|110584.1|110534.1|110576.3|110526.3|110584.1|110534.1|110558.6|110508.6|47
1737381050000|2025-01-20 13:50:50|110579.6|110529.6|110569.2|110519.2|110584.8|110534.8|110567.5|110517.5|38
1737381060000|2025-01-20 13:51:00|110568.1|110518.1|110544.7|110494.7|110578.5|110528.5|110542.2|110492.2|56
1737381070000|2025-01-20 13:51:10|110543.8|110493.8|110507.6|110457.6|110543.8|110493.8|110507.6|110457.6|59
1737381080000|2025-01-20 13:51:20|110509.4|110459.4|110497.2|110447.2|110514.8|110464.8|110495.1|110445.1|63
1737381090000|2025-01-20 13:51:30|110497.8|110447.8|110518.4|110468.4|110542.2|110492.2|110497.8|110447.8|58
1737381100000|2025-01-20 13:51:40|110519.8|110469.8|110515.3|110465.3|110530.2|110480.2|110513.2|110456.7|47
1737381110000|2025-01-20 13:51:50|110513.9|110463.9|110513.4|110463.4|110521.6|110471.6|110500.6|110450.6|40
1737381120000|2025-01-20 13:52:00|110514|110464|110534.2|110484.2|110549.5|110499.5|110511.6|110461.6|37
1737381130000|2025-01-20 13:52:10|110538|110488|110576.7|110526.7|110579.3|110529.3|110538|110488|49
1737381140000|2025-01-20 13:52:20|110582|110532|110597.7|110547.7|110608.9|110558.9|110571.8|110521.8|59
1737381150000|2025-01-20 13:52:30|110597.5|110547.5|110571.3|110521.3|110599.3|110549.3|110570.6|110520.6|45
1737381160000|2025-01-20 13:52:40|110573.2|110523.2|110584.9|110534.9|110584.9|110534.9|110556.3|110506.3|52
1737381170000|2025-01-20 13:52:50|110583.9|110533.9|110601.1|110551.1|110603.9|110553.9|110573.1|110523.1|48
1737381180000|2025-01-20 13:53:00|110603|110553|110593.3|110543.3|110606.3|110556.3|110590.8|110540.8|42
1737381190000|2025-01-20 13:53:10|110595.4|110545.4|110604.8|110554.8|110617.5|110567.5|110585|110535|55
1737381200000|2025-01-20 13:53:20|110603.4|110553.4|110593.7|110543.7|110619.6|110569.6|110593.7|110543.7|48
1737381210000|2025-01-20 13:53:30|110594.2|110544.2|110532.8|110482.8|110595.1|110545.1|110532.8|110482.8|52
1737381220000|2025-01-20 13:53:40|110533.1|110483.1|110493.5|110443.5|110533.1|110483.1|110492|110442|48
1737381230000|2025-01-20 13:53:50|110497.5|110447.5|110503.6|110453.6|110530.1|110480.1|110495.1|110445.1|51
1737381240000|2025-01-20 13:54:00|110504.2|110454.2|110492|110442|110509.1|110459.1|110490.5|110440.5|48
1737381250000|2025-01-20 13:54:10|110490.6|110440.6|110529.1|110479.1|110529.1|110479.1|110489|110439|48
1737381260000|2025-01-20 13:54:20|110528.2|110478.2|110531.3|110481.3|110534.3|110484.3|110518.5|110468.5|49
1737381270000|2025-01-20 13:54:30|110532|110482|110523.2|110473.2|110538.7|110488.7|110523.2|110473.2|32
1737381280000|2025-01-20 13:54:40|110522.1|110472.1|110512.4|110462.4|110527.7|110477.7|110510.9|110460.9|53
1737381290000|2025-01-20 13:54:50|110511.5|110461.5|110509|110459|110537|110487|110509|110459|43
1737381300000|2025-01-20 13:55:00|110506.5|110456.5|110496.8|110446.8|110513.2|110463.2|110496.3|110446.3|51
1737381310000|2025-01-20 13:55:10|110494.9|110444.9|110445.5|110395.5|110494.9|110444.9|110424.3|110364.2|60
1737381320000|2025-01-20 13:55:20|110444.1|110394.1|110428.1|110378.1|110455.5|110405.5|110428.1|110378.1|51
1737381330000|2025-01-20 13:55:30|110426.3|110376.3|110452.8|110402.8|110452.8|110402.8|110422.2|110372.2|58
1737381340000|2025-01-20 13:55:40|110457.8|110407.8|110457.2|110407.2|110462.5|110412.5|110445.7|110395.7|45
1737381350000|2025-01-20 13:55:50|110454.5|110404.5|110478.9|110428.9|110478.9|110428.9|110447.2|110397.2|43
1737381360000|2025-01-20 13:56:00|110479.6|110429.6|110469.2|110419.2|110479.7|110429.7|110464.4|110414.4|43
1737381370000|2025-01-20 13:56:10|110470.9|110420.9|110464.3|110414.3|110478.1|110428.1|110460.6|110410.6|54
1737381380000|2025-01-20 13:56:20|110464.5|110414.5|110467.8|110417.8|110482.2|110432.2|110459.5|110409.5|52
1737381390000|2025-01-20 13:56:30|110466.9|110416.9|110472.8|110422.8|110474.1|110424.1|110462.6|110412.6|39
1737381400000|2025-01-20 13:56:40|110475.7|110425.7|110475.2|110425.2|110485.6|110435.6|110468|110418|52
1737381410000|2025-01-20 13:56:50|110474.6|110424.6|110479.3|110429.3|110495.1|110445.1|110472|110422|60
1737381420000|2025-01-20 13:57:00|110479.7|110429.7|110477.4|110427.4|110501.4|110451.4|110477.4|110427.4|48
1737381430000|2025-01-20 13:57:10|110478.4|110428.4|110474.1|110424.1|110485.4|110435.4|110471.9|110421.9|35
1737381440000|2025-01-20 13:57:20|110471|110421|110468.1|110418.1|110480.6|110430.6|110442|110406.3|54
1737381450000|2025-01-20 13:57:30|110471.1|110421.1|110406.6|110381.6|110481|110431|110406.6|110381.6|57
1737381460000|2025-01-20 13:57:40|110399.4|110374.4|110444.3|110394.3|110444.3|110394.3|110399.4|110368.1|55
1737381470000|2025-01-20 13:57:50|110438|110388|110424|110399|110454.1|110409.9|110422.7|110384.5|50
1737381480000|2025-01-20 13:58:00|110424.6|110399.6|110459.2|110409.2|110470.5|110420.5|110424.6|110399.6|49
1737381490000|2025-01-20 13:58:10|110458.3|110408.3|110424|110374|110458.3|110408.3|110402.3|110352.3|63
1737381500000|2025-01-20 13:58:20|110425.1|110375.1|110454|110404|110455.4|110405.4|110420|110370|58
1737381510000|2025-01-20 13:58:30|110451.5|110401.5|110444.1|110394.1|110463.2|110413.2|110444.1|110394.1|49
1737381520000|2025-01-20 13:58:40|110443.5|110393.5|110437|110412|110450.1|110416.2|110433.7|110392.2|45
1737381530000|2025-01-20 13:58:50|110437.3|110412.3|110441.8|110416.8|110443.6|110418.6|110437.3|110412.3|16
1737381540000|2025-01-20 13:59:00|110442.4|110417.4|110428.7|110378.7|110453.5|110417.4|110425.4|110375.4|47
1737381550000|2025-01-20 13:59:10|110429.8|110379.8|110426|110376|110430|110380|110411.5|110361.5|34
1737381560000|2025-01-20 13:59:20|110426.5|110376.5|110403.7|110353.7|110426.5|110376.5|110398.3|110348.3|53
1737381570000|2025-01-20 13:59:30|110401.3|110351.3|110400|110350|110409.1|110359.1|110398.2|110348.2|44
1737381580000|2025-01-20 13:59:40|110401.5|110351.5|110398.5|110348.5|110409.1|110359.1|110395.6|110345.6|49
1737381590000|2025-01-20 13:59:50|110397.5|110347.5|110399.6|110374.6|110413.9|110375.5|110394.7|110344.7|54
1737381600000|2025-01-20 14:00:00|110396.9|110371.9|110363.6|110338.6|110398.3|110373.3|110357|110320.3|49
1737381610000|2025-01-20 14:00:10|110363.2|110338.2|110403.7|110353.7|110405.5|110357.8|110358.1|110333.1|48
1737381620000|2025-01-20 14:00:20|110404.9|110354.9|110385.2|110335.2|110406.8|110356.8|110380.8|110330.8|43
1737381630000|2025-01-20 14:00:30|110382.6|110332.6|110380|110330|110391.4|110341.4|110375.8|110325.8|37
1737381640000|2025-01-20 14:00:40|110381.3|110331.3|110378.2|110328.2|110388.3|110338.3|110374.8|110324.8|47
1737381650000|2025-01-20 14:00:50|110377.1|110327.1|110384.3|110334.3|110384.3|110334.3|110374.3|110324.3|37
1737381660000|2025-01-20 14:01:00|110386.8|110336.8|110364.6|110339.6|110390.7|110350.5|110361.8|110331.9|40
1737381670000|2025-01-20 14:01:10|110363.5|110338.5|110335|110310|110363.5|110338.5|110334|110309|51
1737381680000|2025-01-20 14:01:20|110335.7|110310.7|110332.8|110307.8|110337.5|110312.5|110332.8|110307.8|36
1737381690000|2025-01-20 14:01:30|110332.2|110307.2|110327.4|110302.4|110332.2|110307.2|110317|110292|53
1737381700000|2025-01-20 14:01:40|110326.6|110301.6|110315.1|110290.1|110332.2|110307.2|110314.1|110289.1|36
1737381710000|2025-01-20 14:01:50|110316.7|110291.7|110329.1|110279.1|110329.6|110292.3|110309|110278.1|49
1737381720000|2025-01-20 14:02:00|110331.8|110281.8|110334.6|110284.6|110341.6|110291.6|110326.5|110276.5|44
1737381730000|2025-01-20 14:02:10|110339.5|110289.5|110333.6|110283.6|110339.5|110289.5|110328.9|110278.9|43
1737381740000|2025-01-20 14:02:20|110333.5|110283.5|110333|110283|110336.5|110286.5|110330.1|110280.1|20
1737381750000|2025-01-20 14:02:30|110322.8|110272.8|110319.8|110269.8|110326.9|110276.9|110304|110254|47
1737381760000|2025-01-20 14:02:40|110318.9|110268.9|110317.8|110267.8|110321.5|110271.5|110308.6|110258.6|40
1737381770000|2025-01-20 14:02:50|110318.3|110268.3|110350.3|110300.3|110353.7|110303.7|110315.2|110265.2|57
1737381780000|2025-01-20 14:03:00|110344.9|110294.9|110375.8|110325.8|110375.8|110325.8|110341.2|110291.2|53
1737381790000|2025-01-20 14:03:10|110375.2|110325.2|110365.2|110315.2|110377.6|110327.6|110365.2|110315.2|45
1737381800000|2025-01-20 14:03:20|110362.1|110312.1|110335.9|110285.9|110364|110314|110325.6|110275.6|48
1737381810000|2025-01-20 14:03:30|110333.7|110283.7|110293.1|110243.1|110333.7|110283.7|110291.2|110241.2|42
1737381820000|2025-01-20 14:03:40|110299.4|110249.4|110290.8|110240.8|110302.3|110252.3|110287.7|110237.7|41
1737381830000|2025-01-20 14:03:50|110285|110235|110301.1|110251.1|110301.1|110251.1|110281.6|110231.6|47
1737381840000|2025-01-20 14:04:00|110297.3|110247.3|110305.4|110255.4|110305.4|110255.4|110294.7|110244.7|46
1737381850000|2025-01-20 14:04:10|110302.7|110252.7|110326.2|110276.2|110338.2|110288.2|110302.7|110252.7|54
1737381860000|2025-01-20 14:04:20|110326.7|110276.7|110332.1|110282.1|110335.3|110285.3|110322.3|110272.3|42
1737381870000|2025-01-20 14:04:30|110332.6|110282.6|110360.3|110310.3|110361.8|110311.8|110330.8|110280.8|40
1737381880000|2025-01-20 14:04:40|110360.4|110310.4|110379.8|110329.8|110382.4|110332.4|110352.8|110302.8|38
1737381890000|2025-01-20 14:04:50|110377.3|110327.3|110423.2|110373.2|110423.2|110373.2|110377.3|110327.3|51
1737381900000|2025-01-20 14:05:00|110422.3|110372.3|110477.7|110427.7|110477.7|110427.7|110419.7|110369.7|61
1737381910000|2025-01-20 14:05:10|110476|110426|110468.5|110418.5|110476.6|110426.6|110458.5|110408.5|48
1737381920000|2025-01-20 14:05:20|110469.9|110419.9|110508.6|110458.6|110509.4|110459.4|110457.9|110407.9|56
1737381930000|2025-01-20 14:05:30|110510.3|110460.3|110495|110445|110512.3|110462.3|110493.8|110443.8|37
1737381940000|2025-01-20 14:05:40|110499|110449|110484|110434|110511.9|110461.9|110481.9|110431.9|50
1737381950000|2025-01-20 14:05:50|110482.9|110432.9|110471|110421|110494.2|110444.2|110461.5|110411.5|43
1737381960000|2025-01-20 14:06:00|110471.5|110421.5|110488.8|110438.8|110493|110443|110466.8|110416.8|46
1737381970000|2025-01-20 14:06:10|110490.1|110440.1|110495.9|110445.9|110501.6|110451.6|110488.7|110438.7|36
1737381980000|2025-01-20 14:06:20|110491.9|110441.9|110459.4|110409.4|110491.9|110441.9|110456|110406|42
1737381990000|2025-01-20 14:06:30|110459.3|110409.3|110478.4|110428.4|110479|110429|110458.4|110408.4|33
1737382000000|2025-01-20 14:06:40|110478.5|110428.5|110487.6|110437.6|110494.3|110444.3|110478.5|110428.5|39
1737382010000|2025-01-20 14:06:50|110487.2|110437.2|110499.8|110449.8|110501|110451|110485.6|110435.6|24
1737382020000|2025-01-20 14:07:00|110498.9|110448.9|110504.1|110454.1|110505.5|110455.5|110477.9|110427.9|49
1737382030000|2025-01-20 14:07:10|110503|110453|110495.8|110445.8|110506.9|110456.9|110490.8|110440.8|35
1737382040000|2025-01-20 14:07:20|110497|110447|110507.3|110457.3|110514.3|110464.3|110497|110447|39
1737382050000|2025-01-20 14:07:30|110508.3|110458.3|110547.7|110497.7|110561.9|110511.9|110508.3|110458.3|59
1737382060000|2025-01-20 14:07:40|110548.7|110498.7|110553.1|110503.1|110575.2|110525.2|110537.7|110487.7|59
1737382070000|2025-01-20 14:07:50|110552.3|110502.3|110548.3|110498.3|110565.8|110515.8|110545.7|110495.7|52
1737382080000|2025-01-20 14:08:00|110547|110497|110569.1|110519.1|110572.5|110522.5|110547|110497|46
1737382090000|2025-01-20 14:08:10|110571.1|110521.1|110585.7|110535.7|110588.9|110538.9|110571.1|110521.1|37
1737382100000|2025-01-20 14:08:20|110588.2|110538.2|110602.8|110552.8|110618.8|110568.8|110573.9|110538.2|56
1737382110000|2025-01-20 14:08:30|110601.9|110551.9|110582.6|110532.6|110602.7|110552.7|110567|110530.8|45
1737382120000|2025-01-20 14:08:40|110584.4|110534.4|110559.2|110534.2|110584.5|110552.1|110552.8|110527.8|35
1737382130000|2025-01-20 14:08:50|110558.2|110533.2|110540|110515|110558.2|110533.2|110526|110497.1|54
1737382140000|2025-01-20 14:09:00|110538.7|110513.7|110547|110497|110553.7|110528.7|110534.4|110497|42
1737382150000|2025-01-20 14:09:10|110544.8|110494.8|110543|110518|110561.8|110528.2|110540.3|110490.3|42
1737382160000|2025-01-20 14:09:20|110541.9|110516.9|110561.3|110536.3|110569.8|110544.8|110539.4|110514.4|36
1737382170000|2025-01-20 14:09:30|110563.4|110538.4|110588.1|110538.1|110592.3|110549.8|110563.4|110533.3|40
1737382180000|2025-01-20 14:09:40|110589.7|110539.7|110599.5|110549.5|110617.2|110567.2|110589.7|110539.7|55
1737382190000|2025-01-20 14:09:50|110599.9|110549.9|110610.8|110560.8|110618.9|110568.9|110598.4|110548.4|37
1737382200000|2025-01-20 14:10:00|110613.4|110563.4|110620.2|110570.2|110626.6|110591.5|110606.3|110563.4|55
1737382210000|2025-01-20 14:10:10|110619.7|110569.7|110615.9|110590.9|110629.4|110597.9|110598.9|110559.6|42
1737382220000|2025-01-20 14:10:20|110615.6|110590.6|110609|110584|110624.3|110599.3|110604.7|110579.7|53
1737382230000|2025-01-20 14:10:30|110601.7|110576.7|110621.4|110596.4|110621.4|110596.4|110594.9|110569.9|57
1737382240000|2025-01-20 14:10:40|110617.7|110592.7|110631.8|110581.8|110634|110606|110617.7|110573.4|55
1737382250000|2025-01-20 14:10:50|110632.7|110582.7|110652.5|110602.5|110653.2|110603.2|110630.6|110580.6|37
1737382260000|2025-01-20 14:11:00|110653.2|110603.2|110648.7|110598.7|110669.1|110619.1|110648.7|110598.7|51
1737382270000|2025-01-20 14:11:10|110649.5|110599.5|110637.5|110587.5|110663.4|110613.4|110637.5|110587.5|56
1737382280000|2025-01-20 14:11:20|110632.8|110582.8|110641.7|110591.7|110644|110594|110623.6|110573.6|42
1737382290000|2025-01-20 14:11:30|110641.9|110591.9|110674.9|110624.9|110674.9|110624.9|110632.1|110582.1|50
1737382300000|2025-01-20 14:11:40|110674|110624|110650.3|110600.3|110679.8|110629.8|110645.8|110595.8|54
1737382310000|2025-01-20 14:11:50|110648.9|110598.9|110651.3|110601.3|110668.7|110618.7|110647.3|110597.3|38
1737382320000|2025-01-20 14:12:00|110652.5|110602.5|110686.5|110636.5|110686.5|110636.5|110652.5|110602.5|43
1737382330000|2025-01-20 14:12:10|110685.1|110635.1|110670.3|110620.3|110698|110648|110666.6|110616.6|51
1737382340000|2025-01-20 14:12:20|110668.4|110618.4|110674.4|110624.4|110679|110629|110662.7|110612.7|42
1737382350000|2025-01-20 14:12:30|110673.1|110623.1|110651.4|110601.4|110673.1|110623.1|110644.8|110594.8|39
1737382360000|2025-01-20 14:12:40|110650.9|110600.9|110616.5|110566.5|110650.9|110600.9|110611.9|110561.9|49
1737382370000|2025-01-20 14:12:50|110617.2|110567.2|110629|110579|110651.4|110601.4|110617.2|110567.2|52
1737382380000|2025-01-20 14:13:00|110628|110578|110599.3|110549.3|110629.4|110579.4|110594.9|110544.9|40
1737382390000|2025-01-20 14:13:10|110598.7|110548.7|110610.4|110560.4|110617.1|110567.1|110598.3|110548.3|41
1737382400000|2025-01-20 14:13:20|110610.9|110560.9|110635.5|110585.5|110636.4|110586.4|110605.3|110555.3|42
1737382410000|2025-01-20 14:13:30|110634.3|110584.3|110619.2|110569.2|110644.3|110594.3|110619.2|110569.2|37
1737382420000|2025-01-20 14:13:40|110618.2|110568.2|110601.3|110551.3|110621.6|110571.6|110596.9|110546.9|30
1737382430000|2025-01-20 14:13:50|110605.2|110555.2|110584.4|110534.4|110608.4|110558.4|110582.3|110532.3|47
1737382440000|2025-01-20 14:14:00|110583.7|110533.7|110567.5|110517.5|110583.7|110533.7|110560|110510|42
1737382450000|2025-01-20 14:14:10|110568.3|110518.3|110565.7|110515.7|110576.7|110526.7|110565.7|110515.7|25
1737382460000|2025-01-20 14:14:20|110566.7|110516.7|110579.3|110529.3|110587.9|110537.9|110566.7|110516.7|35
1737382470000|2025-01-20 14:14:30|110579.8|110529.8|110581.7|110531.7|110590.9|110540.9|110579.3|110529.3|23
1737382480000|2025-01-20 14:14:40|110583|110533|110580.9|110530.9|110594.4|110544.4|110578.1|110528.1|31
1737382490000|2025-01-20 14:14:50|110580.4|110530.4|110577.2|110527.2|110595.9|110545.9|110577.2|110527.2|29
1737382500000|2025-01-20 14:15:00|110577.7|110527.7|110563.5|110513.5|110578.6|110528.6|110563.5|110513.5|22
1737382510000|2025-01-20 14:15:10|110561.6|110511.6|110576.9|110526.9|110576.9|110526.9|110558.1|110508.1|35
1737382520000|2025-01-20 14:15:20|110575.3|110525.3|110570.3|110520.3|110576.3|110526.3|110568.6|110518.6|33
1737382530000|2025-01-20 14:15:30|110568.4|110518.4|110529.3|110479.3|110569.2|110519.2|110529.3|110479.3|41
1737382540000|2025-01-20 14:15:40|110529.8|110479.8|110527.7|110502.7|110552.7|110503.2|110527.7|110479.8|34
1737382550000|2025-01-20 14:15:50|110528.2|110503.2|110548.2|110498.2|110566.9|110523.2|110528.2|110492.6|52
1737382560000|2025-01-20 14:16:00|110547.7|110497.7|110525.8|110475.8|110550.9|110500.9|110523.7|110473.7|53
1737382570000|2025-01-20 14:16:10|110529|110479|110538.3|110488.3|110554.1|110504.1|110529|110479|40
1737382580000|2025-01-20 14:16:20|110539.2|110489.2|110534.1|110484.1|110547|110497|110533.6|110483.6|47
1737382590000|2025-01-20 14:16:30|110534.2|110484.2|110502.2|110452.2|110534.5|110484.5|110502.2|110452.2|39
1737382600000|2025-01-20 14:16:40|110499.2|110449.2|110485.1|110435.1|110499.3|110449.3|110480.3|110430.3|46
1737382610000|2025-01-20 14:16:50|110485.2|110435.2|110518.3|110468.3|110519.5|110469.5|110484.6|110434.6|51
1737382620000|2025-01-20 14:17:00|110519.6|110469.6|110504.9|110454.9|110519.6|110469.6|110501.9|110451.9|42
1737382630000|2025-01-20 14:17:10|110503.6|110453.6|110483.1|110433.1|110506.6|110456.6|110477.8|110433.1|36
1737382640000|2025-01-20 14:17:20|110484.1|110434.1|110476.7|110426.7|110485.2|110435.2|110476.7|110426.7|27
1737382650000|2025-01-20 14:17:30|110476.3|110426.3|110479.1|110429.1|110479.5|110429.5|110463.6|110413.6|44
1737382660000|2025-01-20 14:17:40|110478.4|110428.4|110485.7|110435.7|110489.1|110439.1|110477.5|110427.5|43
1737382670000|2025-01-20 14:17:50|110487.1|110437.1|110457.9|110407.9|110487.6|110437.6|110457.9|110407.9|48
1737382680000|2025-01-20 14:18:00|110463.3|110413.3|110423.1|110373.1|110470.8|110420.8|110421.6|110371.6|54
1737382690000|2025-01-20 14:18:10|110423.6|110373.6|110394.9|110344.9|110425.6|110375.6|110390|110340|45
1737382700000|2025-01-20 14:18:20|110402.5|110352.5|110449.4|110399.4|110450.8|110400.8|110399.6|110349.6|56
1737382710000|2025-01-20 14:18:30|110448.5|110398.5|110467.8|110417.8|110467.8|110417.8|110438|110388|40
1737382720000|2025-01-20 14:18:40|110464.8|110414.8|110474.3|110424.3|110476.1|110426.1|110461.1|110411.1|29
1737382730000|2025-01-20 14:18:50|110473.1|110423.1|110480.1|110430.1|110480.1|110430.1|110451.2|110401.2|33
1737382740000|2025-01-20 14:19:00|110481.9|110431.9|110479.7|110429.7|110482.8|110432.8|110472.3|110422.3|26
1737382750000|2025-01-20 14:19:10|110479.8|110429.8|110477.7|110427.7|110480.6|110430.6|110476.8|110426.8|19
1737382760000|2025-01-20 14:19:20|110478.7|110428.7|110476.1|110426.1|110479.5|110429.5|110472.6|110422.6|25
1737382770000|2025-01-20 14:19:30|110475.5|110425.5|110488.6|110438.6|110491.5|110441.5|110473.6|110423.6|28
1737382780000|2025-01-20 14:19:40|110487.5|110437.5|110525.2|110475.2|110525.2|110475.2|110487.5|110437.5|26
1737382790000|2025-01-20 14:19:50|110522.9|110472.9|110496.3|110446.3|110522.9|110472.9|110486.8|110436.8|34
1737382800000|2025-01-20 14:20:00|110494.5|110444.5|110507.6|110457.6|110522.5|110472.5|110491.3|110441.3|35
1737382810000|2025-01-20 14:20:10|110507.8|110457.8|110506.9|110456.9|110515.1|110465.1|110495.1|110445.1|32
1737382820000|2025-01-20 14:20:20|110505.2|110455.2|110522.3|110472.3|110525.3|110475.3|110493.9|110443.9|38
1737382830000|2025-01-20 14:20:30|110521.2|110471.2|110544.7|110494.7|110546.3|110496.3|110521.2|110471.2|31
1737382840000|2025-01-20 14:20:40|110541.4|110491.4|110525|110475|110547.3|110497.3|110525|110475|32
1737382850000|2025-01-20 14:20:50|110519.2|110469.2|110505.3|110455.3|110529.5|110479.5|110503.1|110453.1|39
1737382860000|2025-01-20 14:21:00|110502.8|110452.8|110518.7|110468.7|110518.7|110468.7|110499.4|110449.4|37
1737382870000|2025-01-20 14:21:10|110518.4|110468.4|110519.2|110469.2|110519.2|110469.2|110512.3|110462.3|27
1737382880000|2025-01-20 14:21:20|110520.4|110470.4|110500.4|110450.4|110534.6|110484.6|110499.5|110449.5|42
1737382890000|2025-01-20 14:21:30|110499.2|110449.2|110476|110426|110499.2|110449.2|110460.3|110410.3|49
1737382900000|2025-01-20 14:21:40|110475.5|110425.5|110492|110442|110492|110442|110468.2|110418.2|42
1737382910000|2025-01-20 14:21:50|110491.6|110441.6|110469.7|110419.7|110491.6|110441.6|110469.7|110419.7|26
1737382920000|2025-01-20 14:22:00|110471.8|110421.8|110462.3|110437.3|110492.7|110453.2|110456.8|110421.2|39
1737382930000|2025-01-20 14:22:10|110460.6|110435.6|110488.3|110438.3|110489.2|110439.2|110457.5|110418.2|40
1737382940000|2025-01-20 14:22:20|110488.4|110438.4|110486|110436|110489.5|110439.5|110481.1|110431.1|22
1737382950000|2025-01-20 14:22:30|110481.8|110431.8|110491.1|110441.1|110495.6|110445.6|110477.2|110427.2|39
1737382960000|2025-01-20 14:22:40|110492.8|110442.8|110475.3|110425.3|110500.1|110450.1|110475.3|110425.3|26
1737382970000|2025-01-20 14:22:50|110476.3|110426.3|110495.8|110445.8|110496.4|110446.4|110474.8|110424.8|20
1737382980000|2025-01-20 14:23:00|110496.5|110446.5|110490.7|110440.7|110496.8|110446.8|110490.5|110440.5|27
1737382990000|2025-01-20 14:23:10|110489.4|110439.4|110471.7|110421.7|110491.1|110441.1|110467.8|110417.8|20
1737383000000|2025-01-20 14:23:20|110470.7|110420.7|110488.6|110438.6|110488.8|110438.8|110469.1|110419.1|23
1737383010000|2025-01-20 14:23:30|110489.1|110439.1|110465.5|110415.5|110489.1|110439.1|110465|110415|29
1737383020000|2025-01-20 14:23:40|110465.1|110415.1|110466.6|110441.6|110471.1|110443.9|110454.4|110407.3|29
1737383030000|2025-01-20 14:23:50|110467.1|110442.1|110456.2|110431.2|110469.1|110444.1|110455.8|110430.8|19
1737383040000|2025-01-20 14:24:00|110457.1|110432.1|110456.1|110431.1|110461.7|110436.7|110450.2|110425.2|20
1737383050000|2025-01-20 14:24:10|110455.4|110430.4|110458|110433|110468.4|110443.4|110451.3|110426.3|32
1737383060000|2025-01-20 14:24:20|110458.2|110433.2|110447.7|110422.7|110458.7|110433.7|110447.2|110422.2|22
1737383070000|2025-01-20 14:24:30|110448|110423|110440.8|110415.8|110448.7|110423.7|110432.7|110407.7|36
1737383080000|2025-01-20 14:24:40|110438|110413|110434.4|110409.4|110439.7|110414.7|110426|110401|36
1737383090000|2025-01-20 14:24:50|110432.9|110407.9|110461|110436|110463.6|110438.6|110431.8|110406.8|41
1737383100000|2025-01-20 14:25:00|110459|110434|110467.2|110442.2|110468.2|110443.2|110457|110432|22
1737383110000|2025-01-20 14:25:10|110467.6|110442.6|110491.1|110466.1|110492|110467|110463.4|110438.4|34
1737383120000|2025-01-20 14:25:20|110490.4|110465.4|110498.9|110473.9|110498.9|110473.9|110487.7|110462.7|26
1737383130000|2025-01-20 14:25:30|110498.7|110473.7|110505|110480|110510.5|110485.5|110495.8|110470.8|34
1737383140000|2025-01-20 14:25:40|110504.7|110479.7|110478.7|110428.7|110504.7|110479.7|110471|110425.6|36
1737383150000|2025-01-20 14:25:50|110479.6|110429.6|110455.2|110430.2|110479.6|110448.6|110446.5|110421.5|39
1737383160000|2025-01-20 14:26:00|110454.7|110429.7|110435.3|110410.3|110455.6|110430.6|110433.1|110408.1|27
1737383170000|2025-01-20 14:26:10|110434|110409|110416.2|110391.2|110436.5|110411.5|110414.1|110389.1|40
1737383180000|2025-01-20 14:26:20|110416.6|110391.6|110425.4|110400.4|110429.6|110404.6|110416.6|110391.6|31
1737383190000|2025-01-20 14:26:30|110424.9|110399.9|110417.5|110392.5|110435.3|110410.3|110415|110390|39
1737383200000|2025-01-20 14:26:40|110418|110393|110432.8|110407.8|110439.3|110407.8|110418|110387|19
1737383210000|2025-01-20 14:26:50|110433.3|110408.3|110427.7|110402.7|110434.5|110409.5|110426.4|110401.4|27
1737383220000|2025-01-20 14:27:00|110427.3|110402.3|110446.6|110396.6|110446.6|110402.5|110422|110389.1|15
1737383230000|2025-01-20 14:27:10|110445.5|110395.5|110435.6|110385.6|110445.5|110395.5|110425.1|110375.1|34
1737383240000|2025-01-20 14:27:20|110436.7|110386.7|110436.4|110386.4|110447.1|110397.1|110435.5|110385.5|33
1737383250000|2025-01-20 14:27:30|110435.7|110385.7|110427.2|110377.2|110435.7|110385.7|110413.9|110363.9|24
1737383260000|2025-01-20 14:27:40|110427.4|110377.4|110419.3|110369.3|110428|110378|110419.3|110369.3|17
1737383270000|2025-01-20 14:27:50|110419.2|110369.2|110423.3|110373.3|110423.7|110373.7|110415.1|110365.1|10
1737383280000|2025-01-20 14:28:00|110422.8|110372.8|110413|110363|110424.7|110374.7|110413|110363|14
1737383290000|2025-01-20 14:28:10|110413.6|110363.6|110418.2|110368.2|110419.1|110369.1|110407.2|110357.2|17
1737383300000|2025-01-20 14:28:20|110417.7|110367.7|110447.1|110397.1|110447.6|110397.6|110417.7|110367.7|14
1737383310000|2025-01-20 14:28:30|110453.2|110403.2|110459|110409|110459|110409|110449.4|110399.4|35
1737383320000|2025-01-20 14:28:40|110458|110408|110464.9|110414.9|110467.4|110417.4|110456.1|110406.1|27
1737383330000|2025-01-20 14:28:50|110465.8|110415.8|110460.2|110410.2|110471.8|110421.8|110460|110410|30
1737383340000|2025-01-20 14:29:00|110459.2|110409.2|110476.1|110426.1|110476.1|110426.1|110459.2|110409.2|32
1737383350000|2025-01-20 14:29:10|110476.4|110426.4|110486.5|110436.5|110491.3|110441.3|110476.1|110426.1|26
1737383360000|2025-01-20 14:29:20|110487.5|110437.5|110457.2|110407.2|110488.2|110438.2|110457.2|110407.2|35
1737383370000|2025-01-20 14:29:30|110457.5|110407.5|110455|110405|110468.9|110418.9|110455|110405|31
1737383380000|2025-01-20 14:29:40|110453.6|110403.6|110423.3|110398.3|110453.6|110404.7|110423.3|110384.3|36
1737383390000|2025-01-20 14:29:50|110422.8|110397.8|110406.7|110381.7|110427.3|110402.3|110405.9|110380.9|31
1737383400000|2025-01-20 14:30:00|110406.6|110381.6|110412.2|110387.2|110428.5|110403.5|110402.6|110377.6|42
1737383410000|2025-01-20 14:30:10|110413|110388|110391.4|110366.4|110413.2|110388.2|110390|110365|40
1737383420000|2025-01-20 14:30:20|110389.9|110364.9|110391.8|110366.8|110424.8|110399.8|110389.9|110364.9|42
1737383430000|2025-01-20 14:30:30|110390.9|110365.9|110379.3|110354.3|110399.2|110374.2|110373|110348|51
1737383440000|2025-01-20 14:30:40|110380.1|110355.1|110408.8|110358.8|110409.5|110359.5|110376.3|110336.8|39
1737383450000|2025-01-20 14:30:50|110410.7|110360.7|110419|110369|110424.6|110374.6|110408.7|110358.7|49
1737383460000|2025-01-20 14:31:00|110418.6|110368.6|110407.7|110357.7|110422.4|110372.4|110403.2|110353.2|30
1737383470000|2025-01-20 14:31:10|110411.3|110361.3|110395.1|110345.1|110425.1|110375.1|110393.6|110343.6|35
1737383480000|2025-01-20 14:31:20|110396.8|110346.8|110433.7|110383.7|110435.4|110385.4|110396.8|110346.8|36
1737383490000|2025-01-20 14:31:30|110433.3|110383.3|110441.7|110391.7|110451.4|110401.4|110431.9|110381.9|39
1737383500000|2025-01-20 14:31:40|110443.5|110393.5|110440.2|110390.2|110451.5|110401.5|110439.8|110389.8|36
1737383510000|2025-01-20 14:31:50|110441.9|110391.9|110405.5|110355.5|110441.9|110391.9|110404.3|110354.3|41
1737383520000|2025-01-20 14:32:00|110404.8|110354.8|110398.6|110348.6|110404.8|110354.8|110388.5|110338.5|43
1737383530000|2025-01-20 14:32:10|110397.5|110347.5|110404.6|110354.6|110406.1|110356.1|110392.8|110342.8|30
1737383540000|2025-01-20 14:32:20|110405.1|110355.1|110384.5|110334.5|110405.1|110355.1|110379.4|110329.4|32
1737383550000|2025-01-20 14:32:30|110384.1|110334.1|110376.7|110326.7|110396.8|110346.8|110363.6|110324.6|42
1737383560000|2025-01-20 14:32:40|110375.7|110325.7|110363.4|110313.4|110385.9|110335.9|110363.4|110313.4|52
1737383570000|2025-01-20 14:32:50|110362.9|110312.9|110363.3|110313.3|110364.5|110314.5|110357.7|110307.7|31
1737383580000|2025-01-20 14:33:00|110361.8|110311.8|110360.1|110310.1|110370.6|110320.6|110354.6|110304.6|44
1737383590000|2025-01-20 14:33:10|110362.1|110312.1|110359.6|110309.6|110363.8|110313.8|110353.1|110303.1|31
1737383600000|2025-01-20 14:33:20|110360.1|110310.1|110359.8|110309.8|110364|110314|110358.2|110308.2|29
1737383610000|2025-01-20 14:33:30|110359.9|110309.9|110367.5|110317.5|110367.6|110317.6|110356.5|110306.5|17
1737383620000|2025-01-20 14:33:40|110366.5|110316.5|110360.7|110310.7|110366.5|110316.5|110359.4|110309.4|18
1737383630000|2025-01-20 14:33:50|110359.9|110309.9|110362.8|110312.8|110371.8|110321.8|110359.9|110309.9|23
1737383640000|2025-01-20 14:34:00|110363.3|110313.3|110362.8|110312.8|110365.2|110315.2|110357.9|110307.9|25
1737383650000|2025-01-20 14:34:10|110361.9|110311.9|110353.9|110303.9|110362.8|110312.8|110351.9|110301.9|20
1737383660000|2025-01-20 14:34:20|110353.5|110303.5|110344.5|110319.5|110354.9|110320.8|110331.7|110303.5|31
1737383670000|2025-01-20 14:34:30|110345.7|110320.7|110344.7|110294.7|110368.6|110320.7|110343.9|110293.9|36
1737383680000|2025-01-20 14:34:40|110348|110298|110349.6|110299.6|110349.6|110299.6|110347.3|110297.3|10
1737383690000|2025-01-20 14:34:50|110350.4|110300.4|110337.1|110312.1|110350.4|110321.9|110323.8|110298.8|37
1737383700000|2025-01-20 14:35:00|110337.9|110312.9|110345|110320|110345.7|110320.7|110333.1|110308.1|31
1737383710000|2025-01-20 14:35:10|110344.4|110319.4|110335.4|110310.4|110368.4|110325.6|110335.4|110310.4|36
1737383720000|2025-01-20 14:35:20|110335|110310|110340.4|110315.4|110340.4|110315.4|110335|110310|10
1737383730000|2025-01-20 14:35:30|110341.2|110316.2|110355.3|110330.3|110355.9|110330.9|110341.2|110316.2|32
1737383740000|2025-01-20 14:35:40|110354.3|110329.3|110354.5|110329.5|110355.5|110330.5|110340.1|110315.1|21
1737383750000|2025-01-20 14:35:50|110354.2|110329.2|110365.7|110340.7|110376.1|110351.1|110354.2|110329.2|22
1737383760000|2025-01-20 14:36:00|110365.9|110340.9|110376.4|110351.4|110376.7|110351.7|110359.2|110334.2|21
1737383770000|2025-01-20 14:36:10|110375.5|110350.5|110387.2|110362.2|110394.1|110369.1|110375.5|110350.5|29
1737383780000|2025-01-20 14:36:20|110386.7|110361.7|110420.2|110395.2|110420.3|110395.3|110386.4|110361.4|31
1737383790000|2025-01-20 14:36:30|110420.9|110395.9|110419.7|110394.7|110441.2|110416.2|110419.7|110394.7|29
1737383800000|2025-01-20 14:36:40|110419|110394|110406.2|110381.2|110421.1|110396.1|110404.7|110379.7|34
1737383810000|2025-01-20 14:36:50|110404.8|110379.8|110418.1|110393.1|110418.1|110393.1|110392.9|110367.9|28
1737383820000|2025-01-20 14:37:00|110418.3|110393.3|110443.2|110393.2|110451.5|110414|110418.3|110392.1|32
1737383830000|2025-01-20 14:37:10|110438.2|110388.2|110456.6|110406.6|110462.8|110420.4|110436.2|110386.2|41
1737383840000|2025-01-20 14:37:20|110455.4|110405.4|110483.6|110433.6|110484.5|110434.5|110451.4|110401.4|39
1737383850000|2025-01-20 14:37:30|110484.4|110434.4|110483.9|110433.9|110490.9|110440.9|110480.6|110430.6|34
1737383860000|2025-01-20 14:37:40|110482.7|110432.7|110464.6|110414.6|110482.7|110432.7|110464.6|110414.6|26
1737383870000|2025-01-20 14:37:50|110464.1|110414.1|110464.4|110414.4|110468.1|110418.1|110464.1|110414.1|15
1737383880000|2025-01-20 14:38:00|110465|110415|110445.3|110395.3|110465|110415|110440.7|110390.7|32
1737383890000|2025-01-20 14:38:10|110444.8|110394.8|110462.5|110412.5|110467|110417|110444.8|110394.8|20
1737383900000|2025-01-20 14:38:20|110461.3|110411.3|110486.7|110436.7|110487.7|110437.7|110460.8|110410.8|20
1737383910000|2025-01-20 14:38:30|110485.2|110435.2|110499.5|110449.5|110499.5|110449.5|110483.5|110433.5|25
1737383920000|2025-01-20 14:38:40|110499|110449|110487.9|110437.9|110499.1|110449.1|110487.5|110437.5|28
1737383930000|2025-01-20 14:38:50|110488.3|110438.3|110498.5|110448.5|110499.1|110449.1|110488.3|110438.3|22
1737383940000|2025-01-20 14:39:00|110498.8|110448.8|110483.8|110433.8|110499.3|110449.3|110483.6|110433.6|16
1737383950000|2025-01-20 14:39:10|110483.1|110433.1|110488.1|110438.1|110488.6|110438.6|110471.4|110421.4|13
1737383960000|2025-01-20 14:39:20|110488.9|110438.9|110497.3|110447.3|110497.9|110447.9|110487.6|110437.6|20
1737383970000|2025-01-20 14:39:30|110496.6|110446.6|110499.1|110449.1|110504.9|110454.9|110496.6|110446.6|19
1737383980000|2025-01-20 14:39:40|110498.8|110448.8|110497.7|110447.7|110503.1|110453.1|110496.6|110446.6|16
1737383990000|2025-01-20 14:39:50|110498.2|110448.2|110488.8|110438.8|110498.2|110448.2|110488.3|110438.3|15
1737384000000|2025-01-20 14:40:00|110489.3|110439.3|110486.9|110436.9|110494.2|110444.2|110483.1|110433.1|24
1737384010000|2025-01-20 14:40:10|110488.8|110438.8|110516|110466|110524.4|110474.4|110488.8|110438.8|30
1737384020000|2025-01-20 14:40:20|110515.2|110465.2|110514.6|110464.6|110531.3|110481.3|110514.2|110464.2|25
1737384030000|2025-01-20 14:40:30|110514.9|110464.9|110513.1|110463.1|110515.3|110465.3|110501.7|110451.7|34
1737384040000|2025-01-20 14:40:40|110512.9|110462.9|110386.6|110336.6|110542.7|110492.7|110386.3|110336.3|52
1737384050000|2025-01-20 14:40:50|110395.8|110345.8|110345.6|110295.6|110408.5|110358.5|110333.5|110283.5|77
1737384060000|2025-01-20 14:41:00|110345.8|110295.8|110398.5|110327.3|110400.1|110350.1|110342.7|110292.7|67
1737384070000|2025-01-20 14:41:10|110397.6|110322.3|110405.3|110332|110414.5|110352.9|110371.1|110300.9|58
1737384080000|2025-01-20 14:41:20|110405.9|110332.7|110355.2|110305.2|110405.9|110334.4|110353.1|110292.9|57
1737384090000|2025-01-20 14:41:30|110358.3|110308.3|110257.2|110207.2|110358.3|110308.3|110210.2|110160.2|67
1737384100000|2025-01-20 14:41:40|110258|110208|110219.2|110169.2|110263.2|110213.2|110198.6|110139.8|71
1737384110000|2025-01-20 14:41:50|110215.2|110165.2|110209.2|110136|110228.8|110166.9|110196.2|110132|67
1737384120000|2025-01-20 14:42:00|110190.5|110140.5|110187.1|110137.1|110233.1|110170.2|110180.1|110119.7|69
1737384130000|2025-01-20 14:42:10|110183.9|110133.9|110156.7|110106.7|110217.2|110167.2|110156|110106|68
1737384140000|2025-01-20 14:42:20|110158.5|110108.5|110195.9|110145.9|110211.9|110161.9|110157|110107|64
1737384150000|2025-01-20 14:42:30|110196.3|110146.3|110212|110162|110222.4|110172.4|110192.2|110142.2|58
1737384160000|2025-01-20 14:42:40|110209.1|110159.1|110167.3|110117.3|110212.9|110162.9|110166.9|110116.9|57
1737384170000|2025-01-20 14:42:50|110166.2|110116.2|110134.3|110084.3|110173.6|110123.6|110133.3|110083.3|50
1737384180000|2025-01-20 14:43:00|110134.8|110084.8|110152.8|110102.8|110152.8|110102.8|110118.9|110068.9|50
1737384190000|2025-01-20 14:43:10|110157.5|110107.5|110115.3|110065.3|110157.5|110107.5|110115.3|110065.3|52
1737384200000|2025-01-20 14:43:20|110114.8|110064.8|110096.4|110046.4|110119.7|110069.7|110085.7|110035.7|59
1737384210000|2025-01-20 14:43:30|110097.4|110047.4|110099.3|110049.3|110112.6|110062.6|110081.4|110031.4|59
1737384220000|2025-01-20 14:43:40|110100.7|110050.7|110100.4|110050.4|110113.8|110063.8|110089.9|110039.9|34
1737384230000|2025-01-20 14:43:50|110099.9|110049.9|110072.3|110022.3|110106.8|110056.8|110072.3|110022.3|47
1737384240000|2025-01-20 14:44:00|110073.1|110023.1|110056.7|110006.7|110081.2|110031.2|110056|110006|41
1737384250000|2025-01-20 14:44:10|110056.4|110006.4|110044.4|109994.4|110061|110011|110034.6|109984.6|51
1737384260000|2025-01-20 14:44:20|110043.5|109993.5|110019|109969|110046.1|109996.1|110008|109958|50
1737384270000|2025-01-20 14:44:30|110016.5|109966.5|110002.9|109952.9|110033.2|109975.7|109998.1|109948.1|54
1737384280000|2025-01-20 14:44:40|110006.5|109956.5|110033.2|109958.3|110033.2|109974.7|110004.2|109950.3|47
1737384290000|2025-01-20 14:44:50|110035.9|109960.2|110048.7|109998.7|110053.4|110003.4|110021.2|109958.2|44
1737384300000|2025-01-20 14:45:00|110047.6|109997.6|110070.5|110020.5|110070.5|110020.5|110026.7|109976.7|48
1737384310000|2025-01-20 14:45:10|110071.4|110021.4|110046.7|109996.7|110085.6|110035.6|110034.3|109980.4|55
1737384320000|2025-01-20 14:45:20|110047.4|109997.4|110095.5|110021|110096.2|110021|110041.2|109982.9|42
1737384330000|2025-01-20 14:45:30|110094.8|110020.9|110069.3|110019.3|110096.4|110023.8|110063.2|109994.8|48
1737384340000|2025-01-20 14:45:40|110070.2|110020.2|110062|110012|110071.5|110021.5|110032.7|109982.7|53
1737384350000|2025-01-20 14:45:50|110061.7|110011.7|110057.2|110007.2|110063.1|110013.1|110049.9|109999.9|38
1737384360000|2025-01-20 14:46:00|110058|110008|110070.5|110020.5|110077.9|110027.9|110050.2|110000.2|41
1737384370000|2025-01-20 14:46:10|110068.7|110018.7|110063.7|110013.7|110082|110032|110057.4|110007.4|45
1737384380000|2025-01-20 14:46:20|110068.2|110018.2|110049.3|109999.3|110073.8|110023.8|110046.7|109996.7|42
1737384390000|2025-01-20 14:46:30|110050.6|110000.6|110011.9|109961.9|110050.6|110000.6|110011.6|109961.6|54
1737384400000|2025-01-20 14:46:40|110012.6|109962.6|110034.9|109984.9|110061.1|110011.1|110011.2|109961.2|47
1737384410000|2025-01-20 14:46:50|110033.6|109983.6|110031.4|109981.4|110038.7|109988.7|110021.4|109971.4|41
1737384420000|2025-01-20 14:47:00|110030.2|109980.2|110021.3|109971.3|110041.4|109991.4|110010.5|109960.5|37
1737384430000|2025-01-20 14:47:10|110021.9|109971.9|110034.1|109984.1|110034.1|109984.1|109997|109947|43
1737384440000|2025-01-20 14:47:20|110032.3|109982.3|110025.3|109975.3|110047.4|109997.4|110023.8|109973.8|41
1737384450000|2025-01-20 14:47:30|110024.8|109974.8|110077.8|110027.8|110077.8|110027.8|110024.5|109974.5|41
1737384460000|2025-01-20 14:47:40|110077.6|110027.6|110092.9|110042.9|110100.2|110050.2|110077.6|110027.6|35
1737384470000|2025-01-20 14:47:50|110091.1|110041.1|110104.7|110054.7|110104.7|110054.7|110074.6|110024.6|35
1737384480000|2025-01-20 14:48:00|110108.2|110058.2|110103|110053|110111.2|110061.2|110098.8|110048.8|43
1737384490000|2025-01-20 14:48:10|110104.5|110054.5|110111.7|110061.7|110111.7|110061.7|110097.8|110047.8|34
1737384500000|2025-01-20 14:48:20|110112.8|110062.8|110107|110057|110117.2|110067.2|110106.8|110056.8|21
1737384510000|2025-01-20 14:48:30|110106.7|110056.7|110081.7|110031.7|110107.1|110063|110081.7|110031.7|43
1737384520000|2025-01-20 14:48:40|110086|110036|110086.4|110036.4|110101.4|110051.4|110081.2|110031.2|33
1737384530000|2025-01-20 14:48:50|110085.8|110035.8|110083.8|110033.8|110100.4|110050.4|110073.4|110023.4|31
1737384540000|2025-01-20 14:49:00|110085.4|110035.4|110098.6|110048.6|110099|110049|110083.1|110033.1|41
1737384550000|2025-01-20 14:49:10|110100.1|110050.1|110088.8|110038.8|110100.9|110050.9|110081.9|110031.9|40
1737384560000|2025-01-20 14:49:20|110079.8|110029.8|110080.8|110030.8|110084.4|110034.4|110071.3|110021.3|42
1737384570000|2025-01-20 14:49:30|110081.7|110031.7|110131.6|110081.6|110137.8|110087.8|110080.8|110030.8|39
1737384580000|2025-01-20 14:49:40|110132.2|110082.2|110081.1|110031.1|110132.2|110082.2|110078.7|110028.7|49
1737384590000|2025-01-20 14:49:50|110080|110030|110048.2|109998.2|110080|110030|110045.5|109995.5|39
1737384600000|2025-01-20 14:50:00|110048.7|109998.7|110077.3|110027.3|110078.6|110028.6|110036.3|109986.3|40
1737384610000|2025-01-20 14:50:10|110076.6|110026.6|110040.3|109990.3|110077.1|110027.1|110038.6|109988.6|36
1737384620000|2025-01-20 14:50:20|110039.5|109989.5|110061.8|110011.8|110067.1|110017.1|110039.5|109989.5|37
1737384630000|2025-01-20 14:50:30|110060.1|110010.1|110092.7|110042.7|110092.7|110042.7|110059.3|110009.3|38
1737384640000|2025-01-20 14:50:40|110094.2|110044.2|110148|110098|110148.5|110098.5|110090.2|110040.2|48
1737384650000|2025-01-20 14:50:50|110145.2|110095.2|110151.8|110101.8|110160.7|110110.7|110133.1|110083.1|39
1737384660000|2025-01-20 14:51:00|110152.9|110102.9|110155|110105|110162.3|110112.3|110152.6|110102.6|27
1737384670000|2025-01-20 14:51:10|110157.6|110107.6|110159|110109|110171.8|110121.8|110153.1|110103.1|38
1737384680000|2025-01-20 14:51:20|110159.1|110109.1|110165.6|110115.6|110171.4|110121.4|110148.2|110098.2|47
1737384690000|2025-01-20 14:51:30|110172|110122|110177.8|110127.8|110178.8|110128.8|110162|110112|27
1737384700000|2025-01-20 14:51:40|110178.8|110128.8|110172.4|110122.4|110178.8|110128.8|110153.1|110103.1|30
1737384710000|2025-01-20 14:51:50|110171.8|110121.8|110133.7|110083.7|110171.8|110121.8|110130.8|110080.8|27
1737384720000|2025-01-20 14:52:00|110133.2|110083.2|110135.3|110085.3|110140.1|110090.1|110116|110066|44
1737384730000|2025-01-20 14:52:10|110133.2|110083.2|110106|110056|110139.4|110089.4|110101.3|110051.3|46
1737384740000|2025-01-20 14:52:20|110107.3|110057.3|110111.2|110061.2|110120.9|110070.9|110107.3|110057.3|25
1737384750000|2025-01-20 14:52:30|110113.7|110063.7|110114.8|110064.8|110116.6|110066.6|110097.4|110047.4|19
1737384760000|2025-01-20 14:52:40|110111.8|110061.8|110088.1|110038.1|110115.7|110065.7|110081.6|110031.6|39
1737384770000|2025-01-20 14:52:50|110087.7|110037.7|110099.3|110049.3|110112.3|110062.3|110087.7|110037.7|42
1737384780000|2025-01-20 14:53:00|110100.1|110050.1|110099.6|110049.6|110114.3|110064.3|110089.3|110039.3|28
1737384790000|2025-01-20 14:53:10|110098.7|110048.7|110093.1|110043.1|110102.8|110059.3|110081.3|110036.3|39
1737384800000|2025-01-20 14:53:20|110096.4|110046.4|110099.7|110049.7|110118.8|110068.8|110095.9|110045.9|20
1737384810000|2025-01-20 14:53:30|110100.6|110050.6|110113.9|110063.9|110115|110065|110100.6|110050.6|19
1737384820000|2025-01-20 14:53:40|110114.7|110064.7|110105.6|110055.6|110117.4|110067.4|110105.1|110055.1|28
1737384830000|2025-01-20 14:53:50|110109.2|110059.2|110142.1|110092.1|110142.1|110092.1|110109.2|110059.2|48
1737384840000|2025-01-20 14:54:00|110146.3|110096.3|110145.5|110095.5|110147.1|110107.4|110119.9|110084.2|35
1737384850000|2025-01-20 14:54:10|110146|110096|110149.5|110099.5|110152.1|110110.8|110129.7|110094.9|31
1737384860000|2025-01-20 14:54:20|110148.8|110098.8|110135.9|110085.9|110149.4|110108|110109.1|110067.1|51
1737384870000|2025-01-20 14:54:30|110134.9|110084.9|110151.1|110101.1|110151.6|110101.6|110119.9|110069.9|48
1737384880000|2025-01-20 14:54:40|110150.3|110100.3|110139.8|110089.8|110154.4|110106.3|110122.5|110087.1|42
1737384890000|2025-01-20 14:54:50|110145.5|110095.5|110139.5|110089.5|110145.5|110095.5|110129.3|110079.3|37
1737384900000|2025-01-20 14:55:00|110140.3|110090.3|110107.4|110057.4|110141.1|110091.1|110099.8|110049.8|43
1737384910000|2025-01-20 14:55:10|110107.9|110057.9|110127.7|110077.7|110133.6|110083.6|110105.3|110055.3|40
1737384920000|2025-01-20 14:55:20|110128.8|110078.8|110112.6|110087.6|110132.1|110095|110112.6|110077.7|27
1737384930000|2025-01-20 14:55:30|110112.1|110087.1|110132.1|110082.1|110134.2|110087.1|110109.5|110073.1|27
1737384940000|2025-01-20 14:55:40|110133|110083|110121.6|110096.6|110142.9|110104.1|110113.9|110083|24
1737384950000|2025-01-20 14:55:50|110122.2|110097.2|110119.2|110069.2|110124|110097.2|110104.8|110069.2|21
1737384960000|2025-01-20 14:56:00|110125.1|110075.1|110142.4|110092.4|110157.3|110107.3|110124.6|110074.6|35
1737384970000|2025-01-20 14:56:10|110142.9|110092.9|110168.3|110118.3|110168.3|110118.3|110142.4|110092.4|22
1737384980000|2025-01-20 14:56:20|110168.8|110118.8|110185|110135|110185|110136.4|110160.4|110115.1|44
1737384990000|2025-01-20 14:56:30|110185.9|110135.9|110218.7|110168.7|110218.7|110168.7|110174.1|110132|40
1737385000000|2025-01-20 14:56:40|110217.9|110167.9|110222.2|110172.2|110226.2|110176.2|110204.3|110154.3|50
1737385010000|2025-01-20 14:56:50|110219|110169|110218.3|110168.3|110219|110169|110196.7|110146.7|44
1737385020000|2025-01-20 14:57:00|110219|110169|110214.4|110164.4|110226.4|110176.4|110213.2|110163.2|31
1737385030000|2025-01-20 14:57:10|110215.7|110165.7|110211.9|110161.9|110218.6|110168.6|110198.5|110148.5|42
1737385040000|2025-01-20 14:57:20|110213.1|110163.1|110223|110173|110231.6|110181.6|110210.3|110160.3|43
1737385050000|2025-01-20 14:57:30|110224|110174|110248.7|110198.7|110248.7|110198.7|110222.6|110172.6|38
1737385060000|2025-01-20 14:57:40|110247.2|110197.2|110263.5|110213.5|110269|110219|110247.2|110197.2|57
1737385070000|2025-01-20 14:57:50|110265.2|110215.2|110268.1|110218.1|110271.4|110221.4|110261.1|110211.1|43
1737385080000|2025-01-20 14:58:00|110267.8|110217.8|110285.2|110235.2|110286.6|110236.6|110267.8|110217.8|39
1737385090000|2025-01-20 14:58:10|110283.8|110233.8|110241.4|110191.4|110284.9|110234.9|110241.4|110191.4|46
1737385100000|2025-01-20 14:58:20|110240.4|110190.4|110234.3|110184.3|110246.7|110196.7|110227.6|110177.6|44
1737385110000|2025-01-20 14:58:30|110240.2|110190.2|110224.6|110174.6|110242.9|110192.9|110217.2|110167.2|45
1737385120000|2025-01-20 14:58:40|110224.8|110174.8|110199.1|110149.1|110224.8|110174.8|110199.1|110149.1|42
1737385130000|2025-01-20 14:58:50|110198|110148|110194.9|110144.9|110207.3|110157.3|110194|110144|45
1737385140000|2025-01-20 14:59:00|110195.4|110145.4|110203|110153|110204|110154|110194.8|110144.8|25
1737385150000|2025-01-20 14:59:10|110202.5|110152.5|110191.4|110141.4|110204.4|110154.4|110189.4|110139.4|28
1737385160000|2025-01-20 14:59:20|110192|110142|110180.2|110130.2|110192|110142|110160.2|110120.1|40
1737385170000|2025-01-20 14:59:30|110179.2|110129.2|110180.2|110130.2|110185|110135|110168.7|110118.7|42
1737385180000|2025-01-20 14:59:40|110179.7|110129.7|110179.2|110129.2|110185.2|110135.2|110178.3|110128.3|56
1737385190000|2025-01-20 14:59:50|110179.5|110129.5|110187.3|110137.3|110192.3|110142.3|110179.5|110129.5|35
1737385200000|2025-01-20 15:00:00|110186.6|110136.6|110175.1|110125.1|110198.3|110148.3|110169.7|110119.7|43
1737385210000|2025-01-20 15:00:10|110176.1|110126.1|110187.2|110137.2|110197.9|110147.9|110176.1|110126.1|46
1737385220000|2025-01-20 15:00:20|110186.9|110136.9|110209.3|110159.3|110209.3|110159.3|110186.9|110136.9|19
1737385230000|2025-01-20 15:00:30|110210.9|110160.9|110252.2|110202.2|110252.2|110202.2|110210.9|110160.9|39
1737385240000|2025-01-20 15:00:40|110253.1|110203.1|110230.4|110180.4|110258.1|110208.1|110227.6|110177.6|42
1737385250000|2025-01-20 15:00:50|110229.3|110179.3|110224.4|110174.4|110242.3|110192.3|110221.3|110171.3|31
1737385260000|2025-01-20 15:01:00|110222.8|110172.8|110215.6|110165.6|110222.8|110172.8|110214.3|110164.3|31
1737385270000|2025-01-20 15:01:10|110215.5|110165.5|110203.5|110153.5|110217.7|110167.7|110200.8|110150.8|32
1737385280000|2025-01-20 15:01:20|110204|110154|110193.2|110143.2|110204.6|110154.6|110190.4|110140.4|25
1737385290000|2025-01-20 15:01:30|110193.8|110143.8|110200.8|110150.8|110202.7|110152.7|110193.8|110143.8|29
1737385300000|2025-01-20 15:01:40|110201.3|110151.3|110204.6|110154.6|110215.6|110165.6|110192.5|110142.5|32
1737385310000|2025-01-20 15:01:50|110205.1|110155.1|110202.5|110152.5|110205.1|110155.1|110198.5|110148.5|19
1737385320000|2025-01-20 15:02:00|110201.5|110151.5|110200|110150|110214.9|110164.9|110193.6|110143.6|33
1737385330000|2025-01-20 15:02:10|110201.2|110151.2|110203.7|110153.7|110210.3|110160.3|110200.4|110150.4|31
1737385340000|2025-01-20 15:02:20|110204.2|110154.2|110195.1|110145.1|110214.6|110164.6|110190|110140|37
1737385350000|2025-01-20 15:02:30|110193.9|110143.9|110218.7|110168.7|110218.7|110168.7|110193.9|110143.9|26
1737385360000|2025-01-20 15:02:40|110216.8|110166.8|110217.8|110167.8|110218.2|110168.2|110212.6|110162.6|27
1737385370000|2025-01-20 15:02:50|110217.3|110167.3|110210.2|110160.2|110237.7|110187.7|110210.2|110160.2|26
1737385380000|2025-01-20 15:03:00|110208.3|110158.3|110205.6|110155.6|110223.3|110173.3|110195.8|110145.8|31
1737385390000|2025-01-20 15:03:10|110206.3|110156.3|110206.4|110156.4|110218.9|110168.9|110187.1|110137.1|38
1737385400000|2025-01-20 15:03:20|110207.1|110157.1|110187.9|110137.9|110207.1|110157.1|110176.3|110126.3|43
1737385410000|2025-01-20 15:03:30|110190.2|110140.2|110177.5|110127.5|110196.7|110146.7|110177.5|110127.5|28
1737385420000|2025-01-20 15:03:40|110178.8|110128.8|110175.5|110125.5|110186.7|110136.7|110174.3|110124.3|28
1737385430000|2025-01-20 15:03:50|110179.2|110129.2|110181.8|110131.8|110183.9|110133.9|110164.8|110114.8|35
1737385440000|2025-01-20 15:04:00|110182.5|110132.5|110168|110118|110182.5|110132.5|110151.5|110101.5|38
1737385450000|2025-01-20 15:04:10|110166.8|110116.8|110151.8|110101.8|110169.2|110119.2|110151.8|110101.8|28
1737385460000|2025-01-20 15:04:20|110152.8|110102.8|110148.2|110098.2|110152.8|110102.8|110141.8|110091.8|21
1737385470000|2025-01-20 15:04:30|110145.4|110095.4|110173.3|110123.3|110180.6|110130.6|110145.4|110095.4|31
1737385480000|2025-01-20 15:04:40|110171.4|110121.4|110175.9|110125.9|110187.9|110126.3|110168.5|110102|29
1737385490000|2025-01-20 15:04:50|110178.7|110128.7|110165.6|110115.6|110204|110135.4|110165|110115|19
1737385500000|2025-01-20 15:05:00|110161.3|110111.3|110180.3|110099.5|110183.6|110111.3|110153.5|110099.5|27
1737385510000|2025-01-20 15:05:10|110162.1|110092.1|110150.3|110100.3|110180.6|110110.8|110149.3|110090.9|25
1737385520000|2025-01-20 15:05:20|110149.6|110099.6|110133.1|110083.1|110160.4|110101.2|110132|110075.1|26
1737385530000|2025-01-20 15:05:30|110134|110084|110123.4|110051.4|110148.8|110085.2|110117.6|110051.4|27
1737385540000|2025-01-20 15:05:40|110120|110049.3|110121.1|110071.1|110136.9|110078.4|110106.3|110046.9|36
1737385550000|2025-01-20 15:05:50|110122.9|110072.9|110119.5|110069.5|110132.2|110082.2|110115.6|110065.6|27
1737385560000|2025-01-20 15:06:00|110118.2|110068.2|110142.3|110092.3|110145.8|110094.5|110111.4|110061.4|40
1737385570000|2025-01-20 15:06:10|110140.7|110090.7|110144|110094|110150.4|110100.4|110137.7|110087.7|19
1737385580000|2025-01-20 15:06:20|110140.8|110090.8|110159.4|110109.4|110167.1|110109.4|110126.3|110073.4|34
1737385590000|2025-01-20 15:06:30|110159.8|110109.8|110156.6|110106.6|110164.7|110114.7|110150.4|110100.4|33
1737385600000|2025-01-20 15:06:40|110157.9|110107.9|110174.2|110124.2|110180.3|110130.3|110157.9|110107.9|26
1737385610000|2025-01-20 15:06:50|110173.1|110123.1|110190.3|110140.3|110191.6|110141.6|110169.5|110119.5|25
1737385620000|2025-01-20 15:07:00|110189.7|110139.7|110223.5|110173.5|110223.6|110173.6|110189.7|110139.7|43
1737385630000|2025-01-20 15:07:10|110222.7|110172.7|110224.5|110174.5|110234.4|110184.4|110218.4|110168.4|27
1737385640000|2025-01-20 15:07:20|110225.1|110175.1|110207.8|110157.8|110231.5|110181.5|110205.4|110155.4|35
1737385650000|2025-01-20 15:07:30|110209.1|110159.1|110202.2|110152.2|110215.9|110165.9|110202.2|110152.2|29
1737385660000|2025-01-20 15:07:40|110203.6|110153.6|110193.7|110143.7|110214.7|110156.2|110190.8|110140.8|22
1737385670000|2025-01-20 15:07:50|110194.3|110144.3|110196.2|110146.2|110196.2|110146.2|110192.8|110142.8|13
1737385680000|2025-01-20 15:08:00|110195.7|110145.7|110204.8|110154.8|110216|110166|110183.9|110133.9|30
1737385690000|2025-01-20 15:08:10|110203.4|110153.4|110198.7|110148.7|110208.8|110158.8|110194.9|110144.9|24
1737385700000|2025-01-20 15:08:20|110210.4|110160.4|110198.3|110148.3|110220.5|110170.5|110196.5|110146.5|26
1737385710000|2025-01-20 15:08:30|110196.8|110146.8|110208.7|110158.7|110214.8|110164.8|110196.8|110146.8|19
1737385720000|2025-01-20 15:08:40|110209.6|110159.6|110201|110151|110225.6|110159.6|110201|110151|10
1737385730000|2025-01-20 15:08:50|110200.4|110150.4|110180.6|110130.6|110200.4|110150.4|110176.3|110126.3|17
1737385740000|2025-01-20 15:09:00|110174.6|110124.6|110181.8|110131.8|110196.6|110146.6|110174.6|110124.6|33
1737385750000|2025-01-20 15:09:10|110180.7|110130.7|110173.8|110123.8|110186.3|110141.8|110159|110113.9|21
1737385760000|2025-01-20 15:09:20|110175|110125|110165.3|110115.3|110177.7|110127.7|110165.3|110115.3|24
1737385770000|2025-01-20 15:09:30|110163.6|110113.6|110156.3|110106.3|110163.6|110113.6|110153.4|110103.4|18
1737385780000|2025-01-20 15:09:40|110156.9|110106.9|110152.4|110102.4|110164.2|110114.2|110149.9|110099.9|23
1737385790000|2025-01-20 15:09:50|110150.9|110100.9|110152.2|110102.2|110152.2|110102.2|110147.9|110097.9|10
1737385800000|2025-01-20 15:10:00|110150.9|110100.9|110150.9|110100.9|110152.2|110102.2|110146.8|110096.8|7
1737385810000|2025-01-20 15:10:10|110151.2|110101.2|110147.1|110097.1|110151.2|110101.2|110146.5|110096.5|5
1737385820000|2025-01-20 15:10:20|110148.3|110098.3|110127.4|110077.4|110154.9|110104.9|110127.4|110077.4|26
1737385830000|2025-01-20 15:10:30|110128.7|110078.7|110120.8|110070.8|110129.8|110079.8|110116.1|110066.1|21
1737385840000|2025-01-20 15:10:40|110119.5|110069.5|110128.6|110078.6|110128.6|110078.6|110118.6|110068.6|28
1737385850000|2025-01-20 15:10:50|110123.9|110073.9|110121.4|110071.4|110123.9|110073.9|110099.6|110049.6|38
1737385860000|2025-01-20 15:11:00|110120.1|110070.1|110099.8|110049.8|110123.1|110073.1|110096.8|110046.8|32
1737385870000|2025-01-20 15:11:10|110100.5|110050.5|110102.1|110052.1|110106.4|110056.4|110089.5|110039.5|35
1737385880000|2025-01-20 15:11:20|110101|110051|110108.4|110058.4|110108.4|110058.4|110093.9|110043.9|21
1737385890000|2025-01-20 15:11:30|110109.3|110059.3|110107.9|110057.9|110113.9|110063.9|110106.7|110056.7|15
1737385900000|2025-01-20 15:11:40|110107.4|110057.4|110100.3|110050.3|110108.7|110058.7|110098.7|110048.7|28
1737385910000|2025-01-20 15:11:50|110104.6|110054.6|110097|110047|110107.7|110057.7|110097|110047|17
1737385920000|2025-01-20 15:12:00|110094.1|110044.1|110094.9|110044.9|110108.6|110058.6|110093|110043|31
1737385930000|2025-01-20 15:12:10|110094.3|110044.3|110114.7|110064.7|110117|110067|110094.3|110044.3|30
1737385940000|2025-01-20 15:12:20|110122.3|110072.3|110125.8|110075.8|110125.9|110075.9|110120.6|110070.6|27
1737385950000|2025-01-20 15:12:30|110127.3|110077.3|110129.8|110079.8|110136.2|110086.2|110119.7|110069.7|29
1737385960000|2025-01-20 15:12:40|110130.4|110080.4|110121.9|110071.9|110134.4|110084.4|110112.1|110062.1|21
1737385970000|2025-01-20 15:12:50|110122.5|110072.5|110131.8|110081.8|110132.2|110082.2|110112.1|110062.1|13
1737385980000|2025-01-20 15:13:00|110130|110080|110064|110014|110130|110080|110062.1|110012.1|36
1737385990000|2025-01-20 15:13:10|110063.5|110013.5|110048.7|109998.7|110063.9|110013.9|110039.6|109989.6|45
1737386000000|2025-01-20 15:13:20|110049.4|109999.4|110050.2|110000.2|110054|110004|110048.1|109998.1|18
1737386010000|2025-01-20 15:13:30|110050.8|110000.8|110057.1|110007.1|110071.3|110021.3|110047.8|109997.8|33
1737386020000|2025-01-20 15:13:40|110056.6|110006.6|110062.7|110012.7|110066.4|110016.4|110051.7|110001.7|21
1737386030000|2025-01-20 15:13:50|110064.1|110014.1|110063.3|110013.3|110079.1|110029.1|110063|110013|23
1737386040000|2025-01-20 15:14:00|110062.1|110012.1|110064.5|110014.5|110071.1|110021.1|110060.9|110010.9|28
1737386050000|2025-01-20 15:14:10|110065.5|110015.5|110075.9|110025.9|110078.7|110028.7|110065.5|110015.5|29
1737386060000|2025-01-20 15:14:20|110077|110027|110073|110023|110089|110043.5|110068.5|110022.7|33
1737386070000|2025-01-20 15:14:30|110079.1|110029.1|110077.4|110027.4|110082.7|110032.7|110073|110023|25
1737386080000|2025-01-20 15:14:40|110076.8|110026.8|110085.9|110035.9|110092.4|110042.4|110074.9|110024.9|19
1737386090000|2025-01-20 15:14:50|110085.3|110035.3|110084.7|110034.7|110089.6|110039.6|110084.7|110034.7|12
1737386100000|2025-01-20 15:15:00|110078.9|110028.9|110086.8|110036.8|110090.7|110040.7|110063.2|110013.2|30
1737386110000|2025-01-20 15:15:10|110086.2|110036.2|110105.9|110080.9|110115.2|110080.9|110086.2|110036.2|35
1737386120000|2025-01-20 15:15:20|110117.2|110067.2|110132.5|110082.5|110132.5|110082.5|110117.2|110067.2|27
1737386130000|2025-01-20 15:15:30|110133.5|110083.5|110140.3|110090.3|110149.3|110099.3|110125.1|110075.1|33
1737386140000|2025-01-20 15:15:40|110147.4|110097.4|110139.2|110089.2|110147.4|110097.4|110127.9|110077.9|24
1737386150000|2025-01-20 15:15:50|110138.4|110088.4|110152|110102|110160.5|110110.5|110137.9|110087.9|26
1737386160000|2025-01-20 15:16:00|110152.4|110102.4|110175|110125|110182.6|110132.6|110152.4|110102.4|27
1737386170000|2025-01-20 15:16:10|110185.6|110135.6|110197.8|110147.8|110201.4|110151.4|110178.1|110128.1|29
1737386180000|2025-01-20 15:16:20|110197.3|110147.3|110204.1|110154.1|110204.1|110154.1|110197.3|110147.3|13
1737386190000|2025-01-20 15:16:30|110203.2|110153.2|110202.8|110152.8|110205.8|110155.8|110202.3|110152.3|19
1737386200000|2025-01-20 15:16:40|110202.3|110152.3|110182.7|110132.7|110202.3|110152.3|110182|110132|27
1737386210000|2025-01-20 15:16:50|110181.3|110131.3|110192.9|110142.9|110201.7|110143.4|110180.6|110126.7|22
1737386220000|2025-01-20 15:17:00|110200.7|110130.7|110212.5|110141.2|110225.8|110155.4|110192|110130.7|26
1737386230000|2025-01-20 15:17:10|110203.1|110153.1|110200.9|110150.9|110215.4|110155.2|110200.9|110142.7|13
1737386240000|2025-01-20 15:17:20|110201.5|110151.5|110192.1|110142.1|110209.6|110151.5|110188.4|110128.6|26
1737386250000|2025-01-20 15:17:30|110193.1|110143.1|110197.1|110127|110215.4|110145.7|110183.6|110123.9|36
1737386260000|2025-01-20 15:17:40|110187.7|110137.7|110178.1|110128.1|110203.2|110143.1|110178.1|110118|23
1737386270000|2025-01-20 15:17:50|110189.6|110118.9|110206.1|110130.5|110212.3|110151|110178.7|110113.2|30
1737386280000|2025-01-20 15:18:00|110207.8|110129.9|110208.1|110129.5|110232.9|110138.9|110201.7|110126.4|18
1737386290000|2025-01-20 15:18:10|110233.4|110136|110210.8|110139.8|110235.9|110146.8|110206.2|110128.8|16
1737386300000|2025-01-20 15:18:20|110198.3|110148.3|110196.2|110120.3|110217.3|110148.3|110186.1|110108.8|40
1737386310000|2025-01-20 15:18:30|110195|110119|110183.1|110100.3|110204|110123|110179.8|110087.8|33
1737386320000|2025-01-20 15:18:40|110182.3|110102.3|110175.9|110100.8|110188.7|110124.6|110174.6|110100.8|29
1737386330000|2025-01-20 15:18:50|110167.4|110117.4|110187.9|110109.1|110202|110119.5|110165.4|110084.8|28
1737386340000|2025-01-20 15:19:00|110186.8|110110.3|110159.6|110109.6|110196.9|110120.1|110159.6|110096|32
1737386350000|2025-01-20 15:19:10|110159.5|110109.5|110158.4|110108.4|110164.1|110114.1|110156.4|110106.4|13
1737386360000|2025-01-20 15:19:20|110159.6|110109.6|110141|110091|110165.6|110115.6|110141|110091|27
1737386370000|2025-01-20 15:19:30|110141.1|110091.1|110138.8|110088.8|110146.1|110096.1|110132.9|110082.9|29
1737386380000|2025-01-20 15:19:40|110138.9|110088.9|110129.1|110079.1|110161.2|110088.9|110124.7|110054.6|25
1737386390000|2025-01-20 15:19:50|110129.8|110079.8|110110.8|110060.8|110130.6|110080.6|110110.8|110060.8|26
1737386400000|2025-01-20 15:20:00|110106|110034.2|110084.6|110034.6|110109.5|110059.5|110084.6|110018.5|15
1737386410000|2025-01-20 15:20:10|110085.5|110035.5|110080.9|110004.6|110093.5|110035.5|110054.6|109991.1|37
1737386420000|2025-01-20 15:20:20|110057.8|110007.8|110063.3|110013.3|110080.9|110013.3|110055.6|109979.1|16
1737386430000|2025-01-20 15:20:30|110064.2|110014.2|110074.6|110024.6|110083.2|110028.5|110059.2|110005.3|23
1737386440000|2025-01-20 15:20:40|110077.7|110027.7|110108|110058|110108|110058|110077.7|110027.7|36
1737386450000|2025-01-20 15:20:50|110102|110052|110121.7|110071.7|110149.8|110079.5|110102|110045.1|39
1737386460000|2025-01-20 15:21:00|110122.5|110072.5|110085.9|110035.9|110143.3|110077.6|110082.2|110024|43
1737386470000|2025-01-20 15:21:10|110091.2|110041.2|110092.7|110042.7|110105.1|110049.9|110080.2|110023.6|23
1737386480000|2025-01-20 15:21:20|110100.1|110050.1|110105|110055|110112.5|110062.5|110086.6|110033.1|22
1737386490000|2025-01-20 15:21:30|110098.8|110048.8|110086.4|110036.4|110108.5|110055.9|110084.2|110029.4|41
1737386500000|2025-01-20 15:21:40|110086.7|110036.7|110098.7|110048.7|110105|110054.8|110082|110030.2|39
1737386510000|2025-01-20 15:21:50|110100|110050|110112.6|110062.6|110123.4|110071.1|110100|110045.7|22
1737386520000|2025-01-20 15:22:00|110112.2|110062.2|110112.4|110062.4|110123.8|110070|110101.8|110049.4|31
1737386530000|2025-01-20 15:22:10|110111.8|110061.8|110134.8|110084.8|110136.3|110086.3|110088.3|110034.8|32
1737386540000|2025-01-20 15:22:20|110137.9|110087.9|110116.6|110066.6|110137.9|110087.9|110104.8|110054.8|33
1737386550000|2025-01-20 15:22:30|110108.4|110058.4|110108.9|110058.9|110122.4|110072.4|110101.1|110051.1|32
1737386560000|2025-01-20 15:22:40|110110.1|110060.1|110127.8|110077.8|110136.6|110086.6|110110.1|110060.1|27
1737386570000|2025-01-20 15:22:50|110128.3|110078.3|110134.2|110084.2|110138.1|110088.1|110118.6|110062.9|30
1737386580000|2025-01-20 15:23:00|110133.8|110083.8|110148.7|110098.7|110157.8|110107.8|110119.9|110069.9|42
1737386590000|2025-01-20 15:23:10|110138.9|110088.9|110141.4|110091.4|110144.8|110094.8|110132.1|110082.1|19
1737386600000|2025-01-20 15:23:20|110140.7|110090.7|110134.6|110084.6|110165.4|110115.4|110134.6|110084.6|29
1737386610000|2025-01-20 15:23:30|110134.9|110084.9|110123.8|110073.8|110155|110102.1|110115.2|110065.2|37
1737386620000|2025-01-20 15:23:40|110115.3|110065.3|110123.7|110073.7|110128.4|110078.4|110105.9|110055.9|34
1737386630000|2025-01-20 15:23:50|110117.8|110067.8|110116.5|110066.5|110125.5|110075.5|110114.4|110064.4|21
1737386640000|2025-01-20 15:24:00|110121.7|110071.7|110131.4|110081.4|110138.6|110088.6|110115.4|110065.4|42
1737386650000|2025-01-20 15:24:10|110130.7|110080.7|110113.2|110063.2|110130.7|110080.7|110109.6|110059.6|26
1737386660000|2025-01-20 15:24:20|110114|110064|110112.4|110062.4|110122.3|110072.3|110108.2|110058.2|21
1737386670000|2025-01-20 15:24:30|110111.5|110061.5|110111.8|110061.8|110123.8|110073.8|110106.9|110056.9|20
1737386680000|2025-01-20 15:24:40|110111.2|110061.2|110124.6|110074.6|110133.7|110083.7|110110.4|110060.4|23
1737386690000|2025-01-20 15:24:50|110130|110080|110119.8|110069.8|110138|110088|110119.4|110069.4|26
1737386700000|2025-01-20 15:25:00|110125|110075|110131.1|110081.1|110142.4|110092.4|110116.8|110066.8|39
1737386710000|2025-01-20 15:25:10|110130.5|110080.5|110131.1|110106.1|110142.8|110107.1|110124.5|110074.5|24
1737386720000|2025-01-20 15:25:20|110154.3|110104.3|110186.3|110136.3|110186.3|110145.8|110153|110104.3|40
1737386730000|2025-01-20 15:25:30|110186.6|110136.6|110184.4|110134.4|110187.6|110137.6|110180.9|110130.9|20
1737386740000|2025-01-20 15:25:40|110183.7|110133.7|110204.3|110154.3|110209.5|110159.5|110179.2|110129.2|28
1737386750000|2025-01-20 15:25:50|110204.7|110154.7|110215.4|110165.4|110222.7|110172.7|110203.8|110153.8|35
1737386760000|2025-01-20 15:26:00|110215.1|110165.1|110212.5|110187.5|110231|110195.6|110195.7|110165.1|46
1737386770000|2025-01-20 15:26:10|110216|110191|110227.6|110177.6|110231.4|110191.7|110187.9|110155.1|39
1737386780000|2025-01-20 15:26:20|110227.4|110177.4|110242.9|110192.9|110247.4|110206|110227.4|110177.4|36
1737386790000|2025-01-20 15:26:30|110242.1|110192.1|110255.2|110205.2|110259.8|110209.8|110224.9|110174.9|38
1737386800000|2025-01-20 15:26:40|110253|110203|110267.4|110217.4|110271.8|110221.8|110245.8|110195.8|34
1737386810000|2025-01-20 15:26:50|110267.1|110217.1|110249.3|110199.3|110274.6|110224.6|110248.2|110198.2|46
1737386820000|2025-01-20 15:27:00|110250.1|110200.1|110277.1|110227.1|110278|110228|110244.5|110194.5|41
1737386830000|2025-01-20 15:27:10|110278|110228|110303.2|110253.2|110303.2|110253.2|110277.6|110227.6|40
1737386840000|2025-01-20 15:27:20|110302.5|110252.5|110307.3|110257.3|110315.7|110265.7|110299|110249|50
1737386850000|2025-01-20 15:27:30|110307.4|110257.4|110308.6|110258.6|110314.6|110264.6|110288.7|110238.7|42
1737386860000|2025-01-20 15:27:40|110310.1|110260.1|110368.8|110318.8|110368.8|110318.8|110309.9|110259.9|39
1737386870000|2025-01-20 15:27:50|110362.4|110312.4|110353|110303|110363.4|110313.4|110330.1|110280.1|52
1737386880000|2025-01-20 15:28:00|110356.7|110306.7|110395.9|110345.9|110409.7|110359.7|110356.7|110306.7|59
1737386890000|2025-01-20 15:28:10|110395.7|110345.7|110377.3|110327.3|110399.4|110349.4|110376.3|110326.3|44
1737386900000|2025-01-20 15:28:20|110373.2|110323.2|110331.8|110281.8|110373.2|110323.2|110331.8|110281.8|45
1737386910000|2025-01-20 15:28:30|110332.1|110282.1|110359.7|110309.7|110365.5|110315.5|110332.1|110282.1|44
1737386920000|2025-01-20 15:28:40|110351.8|110301.8|110378.5|110328.5|110383.4|110333.4|110346.5|110296.5|39
1737386930000|2025-01-20 15:28:50|110376.8|110326.8|110394.3|110344.3|110397.6|110347.6|110375.8|110325.8|43
1737386940000|2025-01-20 15:29:00|110393.8|110343.8|110398.6|110348.6|110413.6|110363.6|110390.9|110340.9|31
1737386950000|2025-01-20 15:29:10|110397.9|110347.9|110385.1|110335.1|110404.6|110354.6|110385.1|110335.1|31
1737386960000|2025-01-20 15:29:20|110386.1|110336.1|110366.5|110316.5|110389.1|110339.1|110364.5|110314.5|25
1737386970000|2025-01-20 15:29:30|110367|110317|110364.1|110314.1|110370|110320|110363.2|110313.2|32
1737386980000|2025-01-20 15:29:40|110364.3|110314.3|110350.3|110300.3|110366.2|110316.2|110345.1|110295.1|32
1737386990000|2025-01-20 15:29:50|110350.8|110300.8|110361.2|110311.2|110376.3|110326.3|110350.3|110300.3|29
1737387000000|2025-01-20 15:30:00|110359.9|110309.9|110347.5|110297.5|110376.9|110326.9|110346.7|110296.7|28
1737387010000|2025-01-20 15:30:10|110347|110297|110376|110326|110377.2|110327.2|110339.6|110289.6|34
1737387020000|2025-01-20 15:30:20|110378.2|110328.2|110386|110336|110426.1|110364.1|110372.6|110318.5|40
1737387030000|2025-01-20 15:30:30|110386.6|110336.6|110371.6|110321.6|110421.6|110348.5|110371.6|110321.6|33
1737387040000|2025-01-20 15:30:40|110372.2|110322.2|110399.4|110349.4|110408.3|110353.8|110372.2|110322.2|34
1737387050000|2025-01-20 15:30:50|110406.3|110356.3|110414.8|110364.8|110418.6|110368.6|110388.9|110337.5|49
1737387060000|2025-01-20 15:31:00|110415.4|110365.4|110409.2|110359.2|110428.2|110378.2|110402.9|110352.9|32
1737387070000|2025-01-20 15:31:10|110407.8|110357.8|110388.5|110338.5|110412.6|110362|110385.1|110335.1|44
1737387080000|2025-01-20 15:31:20|110391.1|110341.1|110380.7|110330.7|110402.6|110342|110377.8|110327.8|35
1737387090000|2025-01-20 15:31:30|110379.7|110329.7|110388.8|110338.8|110392.9|110342.9|110368.1|110318.1|35
1737387100000|2025-01-20 15:31:40|110388.1|110338.1|110388.4|110338.4|110389.2|110339.2|110376.2|110326.2|25
1737387110000|2025-01-20 15:31:50|110387.2|110337.2|110380.8|110330.8|110394.5|110344.5|110374.2|110324.2|29
1737387120000|2025-01-20 15:32:00|110379|110329|110378|110328|110381.2|110331.2|110374.1|110324.1|34
1737387130000|2025-01-20 15:32:10|110378.6|110328.6|110359.9|110309.9|110391.3|110341.3|110356.4|110306.4|36
1737387140000|2025-01-20 15:32:20|110360.2|110310.2|110322.1|110272.1|110360.2|110310.2|110321.2|110271.2|38
1737387150000|2025-01-20 15:32:30|110322.8|110272.8|110339.6|110289.6|110349.6|110299.6|110322.8|110272.8|47
1737387160000|2025-01-20 15:32:40|110340.1|110290.1|110327.9|110277.9|110344.9|110294.9|110327.5|110277.5|31
1737387170000|2025-01-20 15:32:50|110327.1|110277.1|110319.4|110269.4|110327.1|110277.1|110314.3|110264.3|16
1737387180000|2025-01-20 15:33:00|110318.6|110268.6|110304.7|110254.7|110318.6|110268.6|110300.2|110250.2|43
1737387190000|2025-01-20 15:33:10|110308.4|110258.4|110331|110281|110331|110281|110308.4|110258.4|41
1737387200000|2025-01-20 15:33:20|110332.4|110282.4|110335.6|110310.6|110354.8|110310.6|110332.4|110282.4|39
1737387210000|2025-01-20 15:33:30|110334.6|110309.6|110311.3|110286.3|110346.9|110309.6|110310.4|110285.4|38
1737387220000|2025-01-20 15:33:40|110312|110287|110313.8|110263.8|110330.4|110289.7|110311.6|110263.8|28
1737387230000|2025-01-20 15:33:50|110313.1|110263.1|110311.1|110261.1|110313.4|110263.4|110297.8|110247.8|41
1737387240000|2025-01-20 15:34:00|110312.6|110262.6|110296.3|110271.3|110321.5|110272.5|110294.2|110262.6|21
1737387250000|2025-01-20 15:34:10|110297.1|110272.1|110305.6|110255.6|110307.4|110272.6|110295.1|110245.1|33
1737387260000|2025-01-20 15:34:20|110304.7|110254.7|110307.4|110257.4|110309|110259|110294.2|110244.2|25
1737387270000|2025-01-20 15:34:30|110310.2|110260.2|110347.6|110297.6|110352|110302|110310.2|110260.2|37
1737387280000|2025-01-20 15:34:40|110346.8|110296.8|110326.6|110276.6|110346.8|110296.8|110324.2|110274.2|31
1737387290000|2025-01-20 15:34:50|110329.1|110279.1|110339.4|110289.4|110339.4|110289.4|110326.6|110276.6|26
1737387300000|2025-01-20 15:35:00|110340.3|110290.3|110331.5|110281.5|110356.5|110306.5|110322.7|110281.5|33
1737387310000|2025-01-20 15:35:10|110334|110284|110350.7|110300.7|110353.4|110303.4|110334|110284|43
1737387320000|2025-01-20 15:35:20|110348.7|110298.7|110349.1|110299.1|110349.6|110299.6|110337.3|110287.3|25
1737387330000|2025-01-20 15:35:30|110351.7|110301.7|110351.9|110301.9|110353.9|110303.9|110349.7|110299.7|15
1737387340000|2025-01-20 15:35:40|110351.3|110301.3|110345.2|110320.2|110364.9|110325.4|110339.1|110296.4|45
1737387350000|2025-01-20 15:35:50|110344.1|110319.1|110380.1|110330.1|110380.7|110330.7|110342.2|110313.3|23
1737387360000|2025-01-20 15:36:00|110381.4|110331.4|110377|110327|110381.4|110331.4|110372.1|110322.1|26
1737387370000|2025-01-20 15:36:10|110376.2|110326.2|110378.1|110328.1|110390.3|110340.3|110374.7|110324.7|32
1737387380000|2025-01-20 15:36:20|110377|110327|110410|110360|110417.8|110367.8|110374.3|110324.3|42
1737387390000|2025-01-20 15:36:30|110406.7|110356.7|110406.9|110356.9|110413.5|110363.5|110403.8|110353.8|30
1737387400000|2025-01-20 15:36:40|110406.4|110356.4|110433|110383|110434.4|110384.4|110405.9|110355.9|47
1737387410000|2025-01-20 15:36:50|110434.4|110384.4|110425.1|110375.1|110434.4|110384.4|110399|110358.6|25
1737387420000|2025-01-20 15:37:00|110425.5|110375.5|110357.6|110307.6|110429.7|110379.7|110357.6|110307.6|50
1737387430000|2025-01-20 15:37:10|110359.7|110309.7|110357.2|110307.2|110375.6|110325.6|110344.2|110304.3|27
1737387440000|2025-01-20 15:37:20|110357.7|110307.7|110428|110378|110437.6|110398.6|110357.7|110307.7|55
1737387450000|2025-01-20 15:37:30|110430.5|110380.5|110408.2|110358.2|110430.5|110380.5|110391.6|110353.3|47
1737387460000|2025-01-20 15:37:40|110408.9|110358.9|110401.4|110351.4|110420.6|110370.6|110391.9|110341.9|42
1737387470000|2025-01-20 15:37:50|110401.9|110351.9|110402.7|110352.7|110411.8|110361.8|110391.7|110341.7|29
1737387480000|2025-01-20 15:38:00|110402.2|110352.2|110369.8|110344.8|110408.4|110358.4|110368.3|110339.4|35
1737387490000|2025-01-20 15:38:10|110368.9|110343.9|110394.4|110344.4|110394.4|110345.6|110368.9|110332|25
1737387500000|2025-01-20 15:38:20|110393.9|110343.9|110364.5|110339.5|110393.9|110343.9|110364.5|110338.1|13
1737387510000|2025-01-20 15:38:30|110363.8|110338.8|110373.4|110323.4|110375|110338.8|110356.7|110319|30
1737387520000|2025-01-20 15:38:40|110372.6|110322.6|110360|110310|110373.2|110323.2|110356.6|110306.6|28
1737387530000|2025-01-20 15:38:50|110360.5|110310.5|110383|110333|110383|110333|110357.2|110307.2|27
1737387540000|2025-01-20 15:39:00|110382.5|110332.5|110373.8|110323.8|110383|110333|110368.4|110318.4|17
1737387550000|2025-01-20 15:39:10|110370.9|110320.9|110364.3|110339.3|110372|110344.9|110364.3|110320.7|30
1737387560000|2025-01-20 15:39:20|110365.2|110340.2|110397.6|110347.6|110409.6|110369.7|110365.2|110340.2|45
1737387570000|2025-01-20 15:39:30|110393.2|110343.2|110388.3|110338.3|110397.1|110347.1|110387.2|110337.2|22
1737387580000|2025-01-20 15:39:40|110391.8|110341.8|110387.7|110337.7|110401|110371.6|110387.7|110337.7|29
1737387590000|2025-01-20 15:39:50|110389|110339|110393.7|110343.7|110400.1|110355.7|110365.9|110334|44
1737387600000|2025-01-20 15:40:00|110393.2|110343.2|110419.4|110369.4|110420.2|110370.2|110393.2|110343.2|29
1737387610000|2025-01-20 15:40:10|110420|110370|110463.5|110413.5|110465.9|110419.9|110419.1|110369.1|37
1737387620000|2025-01-20 15:40:20|110463.3|110413.3|110455|110405|110480.3|110430.3|110455|110405|50
1737387630000|2025-01-20 15:40:30|110454.1|110404.1|110455.6|110405.6|110465.5|110415.5|110445|110395|34
1737387640000|2025-01-20 15:40:40|110459.8|110409.8|110462.4|110412.4|110472.6|110432.1|110448.1|110404.6|32
1737387650000|2025-01-20 15:40:50|110460.5|110410.5|110467.3|110417.3|110467.8|110417.8|110447|110397|47
1737387660000|2025-01-20 15:41:00|110468|110418|110510.9|110460.9|110532|110484.5|110468|110418|55
1737387670000|2025-01-20 15:41:10|110511.7|110461.7|110503.8|110453.8|110520.9|110490.1|110503.8|110453.8|48
1737387680000|2025-01-20 15:41:20|110503.6|110453.6|110505.1|110455.1|110506.1|110456.1|110489.4|110439.4|30
1737387690000|2025-01-20 15:41:30|110504.4|110454.4|110514.8|110464.8|110518.9|110468.9|110504.4|110454.4|32
1737387700000|2025-01-20 15:41:40|110512.9|110462.9|110485.5|110435.5|110512.9|110462.9|110474.2|110424.2|40
1737387710000|2025-01-20 15:41:50|110484.3|110434.3|110527.6|110477.6|110530.5|110480.5|110478.6|110428.6|44
1737387720000|2025-01-20 15:42:00|110528.5|110478.5|110496.6|110446.6|110537.7|110487.7|110494.3|110444.3|44
1737387730000|2025-01-20 15:42:10|110493.6|110443.6|110502.3|110452.3|110509.9|110459.9|110493.6|110443.6|28
1737387740000|2025-01-20 15:42:20|110504|110454|110502.5|110452.5|110508.7|110458.7|110491.4|110441.4|35
1737387750000|2025-01-20 15:42:30|110503.4|110453.4|110503.2|110453.2|110516.9|110478.8|110493|110443|36
1737387760000|2025-01-20 15:42:40|110496.9|110446.9|110492.9|110442.9|110496.9|110460.9|110481.5|110441.7|28
1737387770000|2025-01-20 15:42:50|110490.3|110440.3|110497.3|110447.3|110501.5|110463.3|110469.2|110432.8|30
1737387780000|2025-01-20 15:43:00|110496.4|110446.4|110491|110441|110500.4|110450.4|110473.8|110436.8|36
1737387790000|2025-01-20 15:43:10|110490|110440|110497.2|110447.2|110503.3|110453.3|110484.4|110434.4|42
1737387800000|2025-01-20 15:43:20|110497.7|110447.7|110504.4|110454.4|110504.9|110454.9|110495|110445|21
1737387810000|2025-01-20 15:43:30|110503.9|110453.9|110493.8|110443.8|110508.4|110458.4|110478.7|110441.8|21
1737387820000|2025-01-20 15:43:40|110495|110445|110498.7|110448.7|110503.1|110453.1|110494|110444|26
1737387830000|2025-01-20 15:43:50|110497.9|110447.9|110485.9|110460.9|110515.7|110465.7|110484.4|110445.9|30
1737387840000|2025-01-20 15:44:00|110486.6|110461.6|110514.6|110464.6|110521.4|110471.4|110483.1|110455.7|46
1737387850000|2025-01-20 15:44:10|110513.8|110463.8|110532.7|110482.7|110532.7|110482.7|110513.8|110463.8|19
1737387860000|2025-01-20 15:44:20|110533|110483|110541.7|110491.7|110541.7|110491.7|110517.8|110467.8|33
1737387870000|2025-01-20 15:44:30|110540.7|110490.7|110540.9|110490.9|110544|110494|110524.6|110474.6|34
1737387880000|2025-01-20 15:44:40|110541.4|110491.4|110556.1|110506.1|110558.5|110508.5|110539.4|110489.4|32
1737387890000|2025-01-20 15:44:50|110556.6|110506.6|110572.8|110522.8|110574.2|110524.2|110554.3|110504.3|37
1737387900000|2025-01-20 15:45:00|110572.1|110522.1|110572.4|110522.4|110579.4|110529.4|110563|110513|38
1737387910000|2025-01-20 15:45:10|110572.9|110522.9|110583.9|110533.9|110583.9|110533.9|110571.1|110521.1|38
1737387920000|2025-01-20 15:45:20|110584.4|110534.4|110608.7|110558.7|110608.7|110558.7|110582.9|110532.9|24
1737387930000|2025-01-20 15:45:30|110608.2|110558.2|110613|110563|110617|110567|110598.3|110548.3|44
1737387940000|2025-01-20 15:45:40|110613.5|110563.5|110625.4|110575.4|110625.4|110575.4|110613.5|110563.5|31
1737387950000|2025-01-20 15:45:50|110625.9|110575.9|110640.4|110590.4|110644.9|110594.9|110624.9|110574.9|43
1737387960000|2025-01-20 15:46:00|110640.5|110590.5|110605.5|110555.5|110640.5|110590.5|110602.4|110552.4|42
1737387970000|2025-01-20 15:46:10|110606|110556|110583.6|110533.6|110606.6|110556.6|110583.6|110533.6|32
1737387980000|2025-01-20 15:46:20|110584.8|110534.8|110588.5|110538.5|110596|110546|110580.9|110530.9|39
1737387990000|2025-01-20 15:46:30|110590.8|110540.8|110559.3|110509.3|110595.1|110545.1|110559.3|110509.3|37
1737388000000|2025-01-20 15:46:40|110560.3|110510.3|110582.4|110532.4|110585.5|110535.5|110559.2|110509.2|35
1737388010000|2025-01-20 15:46:50|110584|110534|110588.2|110538.2|110588.8|110538.8|110573.7|110523.7|25
1737388020000|2025-01-20 15:47:00|110587.3|110537.3|110562.8|110512.8|110589|110539|110557.3|110507.3|41
1737388030000|2025-01-20 15:47:10|110562.4|110512.4|110555.6|110505.6|110568|110518|110555.6|110505.6|38
1737388040000|2025-01-20 15:47:20|110555.1|110505.1|110553.9|110503.9|110563.7|110513.7|110553.9|110503.9|37
1737388050000|2025-01-20 15:47:30|110554|110504|110551.5|110501.5|110554.1|110504.1|110546.5|110496.5|24
1737388060000|2025-01-20 15:47:40|110550.4|110500.4|110552.7|110502.7|110553.7|110503.7|110540.3|110490.3|31
1737388070000|2025-01-20 15:47:50|110554.5|110504.5|110549.8|110524.8|110561.6|110525.3|110549.5|110502.8|13
1737388080000|2025-01-20 15:48:00|110549|110524|110548.7|110523.7|110549|110524|110545.8|110520.8|7
1737388090000|2025-01-20 15:48:10|110549.5|110524.5|110549.9|110524.9|110557.3|110532.3|110549.5|110524.5|24
1737388100000|2025-01-20 15:48:20|110550.2|110525.2|110566.3|110541.3|110566.6|110541.6|110550.2|110525.2|16
1737388110000|2025-01-20 15:48:30|110564.8|110539.8|110573.3|110548.3|110576.1|110551.1|110564.8|110539.8|27
1737388120000|2025-01-20 15:48:40|110572.4|110547.4|110566.4|110541.4|110572.4|110547.4|110561.4|110536.4|14
1737388130000|2025-01-20 15:48:50|110566|110541|110547.4|110522.4|110566|110541|110545.1|110509.9|33
1737388140000|2025-01-20 15:49:00|110550.3|110525.3|110585.7|110560.7|110587.2|110562.2|110549.8|110524.8|30
1737388150000|2025-01-20 15:49:10|110584.4|110559.4|110592.5|110542.5|110595.6|110559.4|110577|110538.9|32
1737388160000|2025-01-20 15:49:20|110581.4|110556.4|110585.7|110560.7|110595.9|110562|110580.4|110545.9|20
1737388170000|2025-01-20 15:49:30|110595.8|110570.8|110595.5|110545.5|110612.9|110570.8|110587.2|110537.2|40
1737388180000|2025-01-20 15:49:40|110596.4|110546.4|110601.6|110551.6|110609|110559|110596.4|110546.4|47
1737388190000|2025-01-20 15:49:50|110602.1|110552.1|110599.3|110549.3|110613.2|110563.2|110585.2|110535.2|53
1737388200000|2025-01-20 15:50:00|110598.5|110548.5|110612.8|110562.8|110615.1|110565.1|110598.5|110548.5|27
1737388210000|2025-01-20 15:50:10|110613.3|110563.3|110610.2|110560.2|110613.3|110563.3|110599.5|110549.5|22
1737388220000|2025-01-20 15:50:20|110609.4|110559.4|110603.2|110553.2|110610.8|110560.8|110596.7|110546.7|29
1737388230000|2025-01-20 15:50:30|110603.7|110553.7|110603.2|110553.2|110611.8|110561.8|110601.1|110551.1|25
1737388240000|2025-01-20 15:50:40|110602.7|110552.7|110589.3|110539.3|110606.8|110556.8|110589.3|110539.3|24
1737388250000|2025-01-20 15:50:50|110589.5|110539.5|110606.4|110556.4|110614|110567.5|110587.4|110537.4|36
1737388260000|2025-01-20 15:51:00|110605.4|110555.4|110605.4|110555.4|110606.9|110556.9|110593.4|110543.4|32
1737388270000|2025-01-20 15:51:10|110604.9|110554.9|110594.3|110544.3|110605.7|110555.7|110591.1|110541.1|37
1737388280000|2025-01-20 15:51:20|110593.8|110543.8|110598.4|110548.4|110599.2|110549.2|110591.8|110541.8|24
1737388290000|2025-01-20 15:51:30|110599.5|110549.5|110585|110535|110607.8|110557.8|110585|110535|28
1737388300000|2025-01-20 15:51:40|110585.4|110535.4|110569|110519|110589.5|110539.5|110569|110519|37
1737388310000|2025-01-20 15:51:50|110577.1|110527.1|110556.8|110531.8|110579.8|110541.8|110551.9|110515.2|45
1737388320000|2025-01-20 15:52:00|110569.5|110519.5|110555|110505|110571.2|110527.6|110541.4|110502.1|42
1737388330000|2025-01-20 15:52:10|110554.3|110504.3|110552.7|110502.7|110556.6|110506.6|110552.1|110502.1|21
1737388340000|2025-01-20 15:52:20|110552.1|110502.1|110530.6|110505.6|110554.2|110505.6|110527.6|110496.2|35
1737388350000|2025-01-20 15:52:30|110530|110505|110525.8|110475.8|110534.6|110505|110510.8|110472.4|35
1737388360000|2025-01-20 15:52:40|110526.5|110476.5|110498.9|110448.9|110526.5|110476.5|110496.2|110448.9|24
1737388370000|2025-01-20 15:52:50|110498.3|110448.3|110485.7|110435.7|110502|110452|110478.1|110428.1|29
1737388380000|2025-01-20 15:53:00|110491.3|110441.3|110503.3|110453.3|110503.5|110465|110467.6|110431.3|40
1737388390000|2025-01-20 15:53:10|110504.1|110454.1|110474.8|110449.8|110507.3|110470.2|110472.9|110438.4|30
1737388400000|2025-01-20 15:53:20|110474.6|110449.6|110476.2|110426.2|110488.4|110456.5|110471.4|110426.2|26
1737388410000|2025-01-20 15:53:30|110475.7|110425.7|110462.4|110437.4|110476.2|110440.6|110455.2|110425.7|24
1737388420000|2025-01-20 15:53:40|110461.5|110436.5|110462.3|110412.3|110463.1|110436.5|110443.8|110406.9|36
1737388430000|2025-01-20 15:53:50|110463.1|110413.1|110445.9|110420.9|110465|110429|110445.9|110413|24
1737388440000|2025-01-20 15:54:00|110444.6|110419.6|110448.4|110423.4|110449.3|110424.3|110443|110418|19
1737388450000|2025-01-20 15:54:10|110446.6|110421.6|110464.9|110414.9|110466.6|110429.3|110445.5|110414.6|17
1737388460000|2025-01-20 15:54:20|110464.3|110414.3|110474.3|110424.3|110474.3|110424.3|110460.2|110410.2|31
1737388470000|2025-01-20 15:54:30|110473.8|110423.8|110469|110419|110484.2|110434.2|110469|110419|24
1737388480000|2025-01-20 15:54:40|110467.8|110417.8|110466|110416|110469.9|110419.9|110463.5|110413.5|20
1737388490000|2025-01-20 15:54:50|110463.6|110413.6|110457.9|110407.9|110470.6|110420.6|110455.8|110405.8|30
1737388500000|2025-01-20 15:55:00|110457.4|110407.4|110432.3|110382.3|110459.3|110409.3|110431.8|110381.8|25
1737388510000|2025-01-20 15:55:10|110429.4|110379.4|110440.3|110390.3|110444.3|110394.3|110427.3|110377.3|38
1737388520000|2025-01-20 15:55:20|110440|110390|110446.4|110396.4|110449.1|110399.1|110432.2|110382.2|36
1737388530000|2025-01-20 15:55:30|110446.9|110396.9|110455.1|110405.1|110456.6|110406.6|110442.6|110392.6|24
1737388540000|2025-01-20 15:55:40|110453|110403|110454.8|110404.8|110457.1|110407.1|110446.1|110396.1|24
1737388550000|2025-01-20 15:55:50|110456.2|110406.2|110458.6|110408.6|110467.7|110417.7|110456.2|110406.2|32
1737388560000|2025-01-20 15:56:00|110460.1|110410.1|110464|110414|110471.5|110421.5|110458.8|110408.8|23
1737388570000|2025-01-20 15:56:10|110462.2|110412.2|110452.3|110402.3|110462.4|110412.4|110451.8|110401.8|25
1737388580000|2025-01-20 15:56:20|110450.5|110400.5|110461|110411|110461|110411|110443.4|110393.4|19
1737388590000|2025-01-20 15:56:30|110461.8|110411.8|110448.7|110398.7|110461.8|110411.8|110448.7|110398.7|16
1737388600000|2025-01-20 15:56:40|110447.7|110397.7|110439.3|110389.3|110447.7|110397.7|110437.6|110387.6|19
1737388610000|2025-01-20 15:56:50|110438.9|110388.9|110441.8|110391.8|110443.9|110393.9|110438.9|110388.9|15
1737388620000|2025-01-20 15:57:00|110442.1|110392.1|110446.4|110396.4|110453.2|110403.2|110441.3|110391.3|26
1737388630000|2025-01-20 15:57:10|110445.4|110395.4|110445.7|110395.7|110446.7|110396.7|110441.2|110391.2|14
1737388640000|2025-01-20 15:57:20|110445.4|110395.4|110456.9|110406.9|110463|110417|110434.1|110388.5|38
1737388650000|2025-01-20 15:57:30|110450.4|110400.4|110424.6|110374.6|110450.4|110400.4|110424.6|110374.6|49
1737388660000|2025-01-20 15:57:40|110424.1|110374.1|110436.4|110386.4|110437.3|110397.3|110418.5|110373.2|32
1737388670000|2025-01-20 15:57:50|110435.1|110385.1|110397.4|110372.4|110435.1|110385.1|110391|110353.9|69
1737388680000|2025-01-20 15:58:00|110400.2|110375.2|110406.4|110381.4|110410.4|110385.4|110399.8|110374.8|32
1737388690000|2025-01-20 15:58:10|110406.7|110381.7|110401.1|110376.1|110408.5|110383.5|110398.7|110373.7|46
1737388700000|2025-01-20 15:58:20|110403.7|110378.7|110413|110388|110415.6|110390.6|110399.3|110374.3|50
1737388710000|2025-01-20 15:58:30|110417|110392|110410.4|110385.4|110417.7|110392.7|110406.8|110381.8|36
1737388720000|2025-01-20 15:58:40|110411.2|110386.2|110412.7|110387.7|110419.5|110394.5|110409.1|110384.1|30
1737388730000|2025-01-20 15:58:50|110413.8|110388.8|110440.6|110415.6|110440.6|110415.6|110411.3|110386.3|35
1737388740000|2025-01-20 15:59:00|110439.7|110414.7|110446.2|110421.2|110456|110422.6|110435.5|110395.6|43
1737388750000|2025-01-20 15:59:10|110445.2|110420.2|110444.1|110419.1|110449|110424|110444.1|110419.1|33
1737388760000|2025-01-20 15:59:20|110444|110419|110425.4|110400.4|110446.3|110419.7|110425.4|110393.6|42
1737388770000|2025-01-20 15:59:30|110424.2|110399.2|110423.4|110398.4|110426.1|110401.1|110421.5|110396.5|34
1737388780000|2025-01-20 15:59:40|110422.5|110397.5|110418.8|110393.8|110422.5|110397.5|110416.4|110391.4|26
1737388790000|2025-01-20 15:59:50|110419.6|110394.6|110417.2|110392.2|110422|110397|110416.2|110391.2|17
1737388800000|2025-01-20 16:00:00|110416.9|110391.9|110422.1|110397.1|110446|110403.1|110415.8|110374.3|35
1737388810000|2025-01-20 16:00:10|110425|110400|110429.7|110404.7|110430.8|110405.8|110418.5|110393.5|41
1737388820000|2025-01-20 16:00:20|110429.2|110404.2|110461.8|110411.8|110461.8|110424.2|110428.2|110390|39
1737388830000|2025-01-20 16:00:30|110448.9|110423.9|110433.4|110408.4|110458.2|110424.7|110433.4|110395|32
1737388840000|2025-01-20 16:00:40|110433.7|110408.7|110433.8|110408.8|110437.5|110412.5|110432.8|110407.8|20
1737388850000|2025-01-20 16:00:50|110433.6|110408.6|110469.9|110444.9|110469.9|110444.9|110433.6|110408.6|33
1737388860000|2025-01-20 16:01:00|110469|110444|110476.5|110451.5|110483.4|110458.4|110464.6|110439.6|41
1737388870000|2025-01-20 16:01:10|110476|110451|110462.2|110437.2|110476.1|110451.1|110459.7|110434.7|45
1737388880000|2025-01-20 16:01:20|110458.9|110433.9|110449.2|110424.2|110463.7|110438.7|110448.9|110423.9|38
1737388890000|2025-01-20 16:01:30|110447.3|110422.3|110440.7|110415.7|110456.3|110431.3|110435.2|110410.2|37
1737388900000|2025-01-20 16:01:40|110441.9|110416.9|110424.2|110399.2|110442.3|110417.3|110418.4|110393.4|42
1737388910000|2025-01-20 16:01:50|110423.5|110398.5|110425|110400|110439.8|110414.8|110420.3|110395.3|39
1737388920000|2025-01-20 16:02:00|110425.8|110400.8|110422.4|110397.4|110443.8|110404.3|110422.4|110381.4|38
1737388930000|2025-01-20 16:02:10|110424.3|110399.3|110433|110408|110454.9|110413.7|110422.1|110394.7|31
1737388940000|2025-01-20 16:02:20|110434.8|110409.8|110438.2|110413.2|110454.7|110418.8|110432.9|110401|35
1737388950000|2025-01-20 16:02:30|110446.9|110421.9|110459.5|110409.5|110461.5|110422.5|110441.1|110409|26
1737388960000|2025-01-20 16:02:40|110458.6|110408.6|110456.6|110406.6|110459.3|110413.9|110437.8|110406.6|10
1737388970000|2025-01-20 16:02:50|110455.6|110405.6|110427.9|110402.9|110458.6|110408.6|110427.4|110402.4|10
1737388980000|2025-01-20 16:03:00|110428.4|110403.4|110408.4|110358.4|110444.4|110403.4|110408|110358|34
1737388990000|2025-01-20 16:03:10|110407.6|110357.6|110410.6|110360.6|110410.6|110360.6|110405.6|110355.6|17
1737389000000|2025-01-20 16:03:20|110409.7|110359.7|110413|110363|110415.8|110365.8|110392|110342|31
1737389010000|2025-01-20 16:03:30|110411.6|110361.6|110437.1|110387.1|110437.1|110387.1|110411.6|110361.6|34
1737389020000|2025-01-20 16:03:40|110422.1|110397.1|110417|110392|110432.6|110397.1|110415.6|110373.2|18
1737389030000|2025-01-20 16:03:50|110419.3|110394.3|110436.5|110386.5|110438.8|110395.8|110417.4|110378.1|24
1737389040000|2025-01-20 16:04:00|110437.1|110387.1|110438.2|110388.2|110438.2|110398.1|110415.7|110373.2|26
1737389050000|2025-01-20 16:04:10|110437.2|110387.2|110419.3|110394.3|110437.2|110394.6|110419.3|110376.8|9
1737389060000|2025-01-20 16:04:20|110432.5|110382.5|110430|110380|110436.2|110390.9|110409.9|110377.5|31
1737389070000|2025-01-20 16:04:30|110430.8|110380.8|110448.4|110398.4|110448.4|110398.4|110426.8|110376.8|20
1737389080000|2025-01-20 16:04:40|110449|110399|110446.7|110396.7|110450.3|110410.2|110435.2|110396|12
1737389090000|2025-01-20 16:04:50|110447.4|110397.4|110434.8|110409.8|110448.4|110409.8|110434.8|110397.4|3
1737389100000|2025-01-20 16:05:00|110432.9|110407.9|110423.5|110398.5|110432.9|110407.9|110422.4|110397.4|15
1737389110000|2025-01-20 16:05:10|110424.3|110399.3|110436.6|110386.6|110439.2|110399.7|110422.9|110385.1|21
1737389120000|2025-01-20 16:05:20|110436.7|110386.7|110437.9|110387.9|110438.7|110388.7|110428.3|110378.3|5
1737389130000|2025-01-20 16:05:30|110435.8|110385.8|110438.9|110388.9|110441.1|110404.2|110418.5|110377.1|18
1737389140000|2025-01-20 16:05:40|110433.4|110383.4|110432|110382|110436.1|110386.1|110432|110382|7
1737389150000|2025-01-20 16:05:50|110436.7|110386.7|110434|110384|110436.7|110386.7|110430|110380|12
1737389160000|2025-01-20 16:06:00|110436.2|110386.2|110440.2|110390.2|110440.2|110390.2|110427.7|110377.7|13
1737389170000|2025-01-20 16:06:10|110433.5|110383.5|110435.4|110385.4|110443.5|110401.9|110422.3|110377.9|31
1737389180000|2025-01-20 16:06:20|110434.1|110384.1|110445.9|110395.9|110447.2|110397.2|110434.1|110384.1|12
1737389190000|2025-01-20 16:06:30|110446.5|110396.5|110450.9|110400.9|110456.1|110406.1|110446.5|110396.5|16
1737389200000|2025-01-20 16:06:40|110445.2|110395.2|110456.5|110406.5|110456.8|110406.8|110445.2|110395.2|14
1737389210000|2025-01-20 16:06:50|110451.4|110401.4|110457.1|110407.1|110457.1|110407.1|110451.4|110401.4|3
1737389220000|2025-01-20 16:07:00|110450.8|110400.8|110456|110406|110456.5|110406.5|110450.8|110400.8|9
1737389230000|2025-01-20 16:07:10|110453.4|110403.4|110451.8|110401.8|110458|110408|110450.2|110400.2|10
1737389240000|2025-01-20 16:07:20|110451.1|110401.1|110454.4|110404.4|110454.4|110404.4|110451.1|110401.1|3
1737389250000|2025-01-20 16:07:30|110448.8|110398.8|110444|110394|110453.7|110403.7|110444|110394|12
1737389260000|2025-01-20 16:07:40|110444.2|110394.2|110457.3|110407.3|110459.1|110409.1|110442.1|110392.1|12
1737389270000|2025-01-20 16:07:50|110456.7|110406.7|110457.4|110407.4|110465.2|110415.2|110456.6|110406.6|13
1737389280000|2025-01-20 16:08:00|110458.3|110408.3|110472.3|110422.3|110472.3|110422.3|110458.3|110408.3|13
1737389290000|2025-01-20 16:08:10|110469.1|110419.1|110471.2|110421.2|110473.9|110423.9|110467.7|110417.7|12
1737389300000|2025-01-20 16:08:20|110473.5|110423.5|110457.8|110407.8|110474.3|110424.3|110457.8|110407.8|11
1737389310000|2025-01-20 16:08:30|110458.7|110408.7|110464.7|110414.7|110466.3|110416.3|110452.9|110402.9|15
1737389320000|2025-01-20 16:08:40|110465.2|110415.2|110465.8|110415.8|110467.8|110417.8|110465.2|110415.2|6
1737389330000|2025-01-20 16:08:50|110467.2|110417.2|110467.2|110417.2|110467.2|110417.2|110467.2|110417.2|1
1737389340000|2025-01-20 16:09:00|110467.6|110417.6|110467.9|110417.9|110468.2|110418.2|110466.8|110416.8|6
1737389350000|2025-01-20 16:09:10|110464.2|110414.2|110466.8|110416.8|110469.9|110419.9|110462.5|110412.5|12
1737389360000|2025-01-20 16:09:20|110469.8|110419.8|110471.6|110421.6|110472.3|110422.3|110469.7|110419.7|11
1737389370000|2025-01-20 16:09:30|110472.2|110422.2|110474|110424|110476.3|110426.3|110472.2|110422.2|8
1737389380000|2025-01-20 16:09:40|110476.3|110426.3|110491|110441|110494.9|110444.9|110473.3|110423.3|24
1737389390000|2025-01-20 16:09:50|110488|110438|110472.7|110422.7|110488.4|110438.4|110470.3|110420.3|13
1737389400000|2025-01-20 16:10:00|110468.6|110418.6|110460.8|110410.8|110476.8|110426.8|110459.6|110409.6|17
1737389410000|2025-01-20 16:10:10|110461.7|110411.7|110459.8|110409.8|110461.9|110411.9|110456.2|110406.2|13
1737389420000|2025-01-20 16:10:20|110458.8|110408.8|110468.1|110418.1|110470|110420|110458.8|110408.8|11
1737389430000|2025-01-20 16:10:30|110468.7|110418.7|110484.7|110434.7|110484.7|110434.7|110468.7|110418.7|11
1737389440000|2025-01-20 16:10:40|110487.7|110437.7|110492.4|110442.4|110496.3|110446.3|110486|110436|16
1737389450000|2025-01-20 16:10:50|110491.1|110441.1|110486|110436|110494.1|110444.1|110482.9|110432.9|13
1737389460000|2025-01-20 16:11:00|110487.6|110437.6|110493.2|110443.2|110493.2|110443.2|110481.4|110431.4|11
1737389470000|2025-01-20 16:11:10|110484.7|110434.7|110510.7|110460.7|110512|110460.7|110483.8|110433.8|18
1737389480000|2025-01-20 16:11:20|110523.2|110453.2|110510.6|110460.6|110530.3|110471.8|110509.4|110448|24
1737389490000|2025-01-20 16:11:30|110511.3|110461.3|110516.4|110466.4|110526.5|110466.4|110510.2|110446.7|13
1737389500000|2025-01-20 16:11:40|110517.1|110467.1|110521|110471|110524.2|110474.2|110516.5|110466.5|9
1737389510000|2025-01-20 16:11:50|110528.8|110455.7|110524.3|110474.3|110528.8|110474.3|110516.9|110450.4|8
1737389520000|2025-01-20 16:12:00|110525.9|110475.9|110542.8|110492.8|110556.3|110501.1|110525.9|110475.9|31
1737389530000|2025-01-20 16:12:10|110544.1|110494.1|110543.9|110493.9|110546.8|110496.8|110539.4|110489.4|23
1737389540000|2025-01-20 16:12:20|110545.2|110495.2|110546|110496|110548.8|110498.8|110536.3|110486.3|31
1737389550000|2025-01-20 16:12:30|110546.7|110496.7|110519.9|110444.9|110550.9|110496.7|110511.5|110444.9|38
1737389560000|2025-01-20 16:12:40|110515.3|110444|110500|110450|110515.3|110454|110497.9|110435.3|28
1737389570000|2025-01-20 16:12:50|110500.1|110450.1|110479.9|110429.9|110504.5|110450.1|110479.9|110418.7|19
1737389580000|2025-01-20 16:13:00|110488.5|110411.2|110485.9|110414.4|110489.5|110423.9|110466.1|110397.9|25
1737389590000|2025-01-20 16:13:10|110485.3|110407.3|110490.7|110440.7|110501.5|110442|110482.1|110407.3|24
1737389600000|2025-01-20 16:13:20|110490.5|110440.5|110494.2|110423.7|110501.1|110440.5|110485.2|110412.9|13
1737389610000|2025-01-20 16:13:30|110479.6|110429.6|110469.2|110419.2|110479.8|110429.8|110468.6|110418.6|9
1737389620000|2025-01-20 16:13:40|110470.2|110420.2|110472.8|110422.8|110472.8|110422.8|110469.4|110419.4|5
1737389630000|2025-01-20 16:13:50|110471.3|110421.3|110481.1|110410.1|110481.1|110421.3|110460.8|110394.1|18
1737389640000|2025-01-20 16:14:00|110483.6|110411.8|110467.3|110417.3|110484.8|110426.6|110466.5|110399.7|18
1737389650000|2025-01-20 16:14:10|110473.4|110396.2|110437|110387|110473.4|110413.8|110436.8|110386.8|27
1737389660000|2025-01-20 16:14:20|110436.9|110386.9|110448.8|110398.8|110451.7|110398.8|110429.5|110371.1|19
1737389670000|2025-01-20 16:14:30|110453.5|110383.1|110477.7|110407.7|110481.6|110422.7|110444.7|110381.1|31
1737389680000|2025-01-20 16:14:40|110478.8|110408.4|110481.3|110409.8|110484.2|110424.6|110466.3|110406.3|22
1737389690000|2025-01-20 16:14:50|110479.5|110408.1|110478.6|110428.6|110483.8|110431.6|110471.3|110408.1|22
1737389700000|2025-01-20 16:15:00|110477|110427|110464.5|110414.5|110477|110427|110463.9|110413.9|25
1737389710000|2025-01-20 16:15:10|110463.6|110413.6|110469.2|110419.2|110469.2|110419.2|110463.6|110413.6|10
1737389720000|2025-01-20 16:15:20|110467|110417|110470|110420|110470|110420|110466.3|110416.3|10
1737389730000|2025-01-20 16:15:30|110471.3|110421.3|110471.8|110421.8|110478.1|110428.1|110469.8|110419.8|18
1737389740000|2025-01-20 16:15:40|110472.5|110422.5|110474.7|110424.7|110476.8|110426.8|110471.8|110421.8|10
1737389750000|2025-01-20 16:15:50|110470.2|110420.2|110467.4|110417.4|110474.7|110424.7|110464.5|110414.5|25
1737389760000|2025-01-20 16:16:00|110466.4|110416.4|110475.3|110425.3|110475.3|110425.3|110465.2|110415.2|22
1737389770000|2025-01-20 16:16:10|110474.9|110424.9|110483.1|110433.1|110483.3|110433.3|110472.6|110422.6|20
1737389780000|2025-01-20 16:16:20|110483.2|110433.2|110478|110428|110483.2|110433.2|110469.6|110419.6|15
1737389790000|2025-01-20 16:16:30|110478.9|110428.9|110477.4|110427.4|110479.7|110429.7|110476.2|110426.2|21
1737389800000|2025-01-20 16:16:40|110477.7|110427.7|110489.6|110439.6|110489.6|110439.6|110472.9|110422.9|27
1737389810000|2025-01-20 16:16:50|110489.1|110439.1|110495.4|110445.4|110497|110447|110489.1|110439.1|17
1737389820000|2025-01-20 16:17:00|110495.2|110445.2|110497|110447|110497|110447|110494.1|110444.1|14
1737389830000|2025-01-20 16:17:10|110497.8|110447.8|110498.1|110448.1|110501.9|110451.9|110497.4|110447.4|14
1737389840000|2025-01-20 16:17:20|110502.3|110452.3|110507.9|110457.9|110507.9|110457.9|110494.9|110444.9|16
1737389850000|2025-01-20 16:17:30|110505|110455|110517.8|110467.8|110520.4|110470.4|110498.1|110448.1|24
1737389860000|2025-01-20 16:17:40|110517|110467|110511.9|110461.9|110520.4|110470.4|110511.1|110461.1|18
1737389870000|2025-01-20 16:17:50|110512.7|110462.7|110513.5|110463.5|110516.5|110466.5|110511.3|110461.3|11
1737389880000|2025-01-20 16:18:00|110512.1|110462.1|110501.1|110451.1|110512.1|110462.1|110501.1|110451.1|18
1737389890000|2025-01-20 16:18:10|110501.6|110451.6|110506.9|110456.9|110509|110459|110501.6|110451.6|13
1737389900000|2025-01-20 16:18:20|110507.5|110457.5|110513.8|110463.8|110518.8|110468.8|110507.5|110457.5|13
1737389910000|2025-01-20 16:18:30|110512|110462|110515.8|110465.8|110516.2|110466.2|110503.1|110453.1|19
1737389920000|2025-01-20 16:18:40|110515.7|110465.7|110510.3|110460.3|110516.3|110466.3|110507.4|110457.4|19
1737389930000|2025-01-20 16:18:50|110510.9|110460.9|110524.2|110474.2|110527|110477|110510.9|110460.9|19
1737389940000|2025-01-20 16:19:00|110523.5|110473.5|110525.9|110475.9|110531.7|110481.7|110515.4|110465.4|25
1737389950000|2025-01-20 16:19:10|110526.4|110476.4|110526.4|110476.4|110527.2|110477.2|110525.8|110475.8|10
1737389960000|2025-01-20 16:19:20|110525.7|110475.7|110521.3|110471.3|110526.9|110476.9|110520.4|110470.4|13
1737389970000|2025-01-20 16:19:30|110521.9|110471.9|110488.8|110438.8|110524|110474|110488.2|110438.2|34
1737389980000|2025-01-20 16:19:40|110488|110438|110484.6|110434.6|110496.8|110446.8|110484.6|110434.6|34
1737389990000|2025-01-20 16:19:50|110483.8|110433.8|110475.6|110425.6|110483.8|110433.8|110472.1|110422.1|24
1737390000000|2025-01-20 16:20:00|110474.8|110424.8|110476.7|110426.7|110484.3|110434.3|110464.3|110414.3|35
1737390010000|2025-01-20 16:20:10|110478.9|110428.9|110477.2|110427.2|110479|110429|110472.8|110422.8|33
1737390020000|2025-01-20 16:20:20|110476.2|110426.2|110475.7|110425.7|110476.2|110426.2|110472.7|110422.7|14
1737390030000|2025-01-20 16:20:30|110475|110425|110457.3|110407.3|110475|110425|110441|110391|30
1737390040000|2025-01-20 16:20:40|110456.2|110406.2|110456.5|110406.5|110458.1|110408.1|110451.3|110401.3|16
1737390050000|2025-01-20 16:20:50|110455|110405|110464.5|110414.5|110467.5|110417.5|110455|110405|27
1737390060000|2025-01-20 16:21:00|110462.3|110412.3|110462.9|110412.9|110465.1|110415.1|110461.2|110411.2|24
1737390070000|2025-01-20 16:21:10|110463|110413|110465.7|110415.7|110468.9|110418.9|110462.3|110412.3|15
1737390080000|2025-01-20 16:21:20|110464.8|110414.8|110443.2|110393.2|110465.5|110415.5|110441.1|110391.1|26
1737390090000|2025-01-20 16:21:30|110443.1|110393.1|110450.3|110400.3|110451|110401|110441.4|110391.4|20
1737390100000|2025-01-20 16:21:40|110448.7|110398.7|110436.2|110386.2|110449.5|110399.5|110435.7|110385.7|33
1737390110000|2025-01-20 16:21:50|110437.1|110387.1|110446.8|110396.8|110457.9|110407.9|110435.8|110385.8|32
1737390120000|2025-01-20 16:22:00|110443.3|110393.3|110451.3|110401.3|110453.3|110403.3|110442.4|110392.4|25
1737390130000|2025-01-20 16:22:10|110449.3|110399.3|110436|110386|110449.3|110399.3|110435.3|110385.3|16
1737390140000|2025-01-20 16:22:20|110435.3|110385.3|110428.2|110378.2|110435.3|110385.3|110424|110374|24
1737390150000|2025-01-20 16:22:30|110428|110378|110435.3|110385.3|110437.3|110387.3|110427.2|110377.2|28
1737390160000|2025-01-20 16:22:40|110433.6|110383.6|110431.1|110381.1|110433.6|110383.6|110427.6|110377.6|15
1737390170000|2025-01-20 16:22:50|110429.1|110379.1|110426.4|110376.4|110431.7|110381.7|110426.3|110376.3|19
1737390180000|2025-01-20 16:23:00|110423.5|110373.5|110425.1|110375.1|110427.8|110391|110410.6|110373.5|21
1737390190000|2025-01-20 16:23:10|110425.2|110375.2|110410.8|110360.8|110425.9|110375.9|110390.4|110353.6|30
1737390200000|2025-01-20 16:23:20|110410.7|110360.7|110392.5|110342.5|110410.7|110367.8|110377.8|110336.5|29
1737390210000|2025-01-20 16:23:30|110391.6|110341.6|110371.4|110321.4|110394.8|110344.8|110371.2|110321.2|42
1737390220000|2025-01-20 16:23:40|110372.5|110322.5|110391.1|110341.1|110391.1|110343|110366.6|110320.4|40
1737390230000|2025-01-20 16:23:50|110379.6|110354.6|110368.1|110343.1|110387.4|110354.6|110361.1|110326.3|25
1737390240000|2025-01-20 16:24:00|110367|110342|110363.3|110338.3|110380.9|110346|110358.1|110320.1|52
1737390250000|2025-01-20 16:24:10|110364.2|110339.2|110364.7|110339.7|110366.4|110341.4|110361.5|110336.5|21
1737390260000|2025-01-20 16:24:20|110364.2|110339.2|110350.2|110325.2|110373.4|110339.9|110347.7|110313.1|41
1737390270000|2025-01-20 16:24:30|110351.3|110326.3|110359.2|110334.2|110375.1|110339.5|110350.4|110319.5|35
1737390280000|2025-01-20 16:24:40|110361.1|110336.1|110348.9|110323.9|110362|110337|110348.9|110323.9|36
1737390290000|2025-01-20 16:24:50|110351|110326|110354.7|110329.7|110359.2|110334.2|110348.9|110323.9|29
1737390300000|2025-01-20 16:25:00|110354.4|110329.4|110351.5|110326.5|110354.4|110329.4|110346.8|110321.8|14
1737390310000|2025-01-20 16:25:10|110351.9|110326.9|110361.6|110336.6|110361.6|110336.6|110351.9|110326.9|15
1737390320000|2025-01-20 16:25:20|110362.7|110337.7|110380.2|110330.2|110380.2|110341|110362.7|110324.4|14
1737390330000|2025-01-20 16:25:30|110381.2|110331.2|110377.3|110327.3|110381.2|110331.2|110376.4|110326.4|14
1737390340000|2025-01-20 16:25:40|110378.1|110328.1|110355.7|110330.7|110378.1|110331.1|110355.7|110318.5|15
1737390350000|2025-01-20 16:25:50|110355.4|110330.4|110359.2|110334.2|110360.6|110335.6|110353.6|110328.6|12
1737390360000|2025-01-20 16:26:00|110360.4|110335.4|110363.9|110313.9|110364.6|110336.8|110355.2|110313.9|24
1737390370000|2025-01-20 16:26:10|110363.5|110313.5|110368.1|110318.1|110370.7|110320.7|110356.8|110306.8|24
1737390380000|2025-01-20 16:26:20|110367.3|110317.3|110361.6|110311.6|110369.6|110319.6|110361.6|110311.6|16
1737390390000|2025-01-20 16:26:30|110361|110311|110360.9|110310.9|110365.1|110315.1|110360.9|110310.9|13
1737390400000|2025-01-20 16:26:40|110364.9|110314.9|110371.5|110321.5|110374.9|110324.9|110362.5|110312.5|28
1737390410000|2025-01-20 16:26:50|110368.8|110318.8|110369|110319|110369.8|110319.8|110367.2|110317.2|13
1737390420000|2025-01-20 16:27:00|110368.4|110318.4|110360.9|110310.9|110369.3|110319.3|110360.9|110310.9|19
1737390430000|2025-01-20 16:27:10|110360|110310|110338.1|110313.1|110360|110314.2|110338.1|110301.9|10
1737390440000|2025-01-20 16:27:20|110336.6|110311.6|110350.2|110300.2|110364.3|110325|110330.2|110294.3|30
1737390450000|2025-01-20 16:27:30|110352.1|110302.1|110346.6|110296.6|110362.8|110325.2|110344.9|110296.6|34
1737390460000|2025-01-20 16:27:40|110350.7|110300.7|110347.7|110297.7|110350.7|110300.7|110344.9|110294.9|12
1737390470000|2025-01-20 16:27:50|110348.5|110298.5|110343.9|110318.9|110356.6|110319.1|110336.2|110298.5|25
1737390480000|2025-01-20 16:28:00|110343|110318|110327.3|110302.3|110357|110318|110325.6|110294.5|35
1737390490000|2025-01-20 16:28:10|110326.6|110301.6|110341.4|110291.4|110341.4|110305.2|110323.2|110288.8|27
1737390500000|2025-01-20 16:28:20|110342.3|110292.3|110335.5|110310.5|110348|110311.4|110325.9|110291|21
1737390510000|2025-01-20 16:28:30|110335.7|110310.7|110348.8|110298.8|110349.8|110319.7|110332.9|110296.1|29
1737390520000|2025-01-20 16:28:40|110349.9|110299.9|110338.2|110313.2|110350.4|110316.4|110338.1|110299.9|22
1737390530000|2025-01-20 16:28:50|110337.7|110312.7|110343.1|110293.1|110348.2|110316.6|110327.8|110292.1|31
1737390540000|2025-01-20 16:29:00|110343.8|110293.8|110334.4|110309.4|110351.6|110310.6|110331.7|110293.8|28
1737390550000|2025-01-20 16:29:10|110333.5|110308.5|110332.3|110307.3|110347.2|110311.3|110331.1|110294.5|43
1737390560000|2025-01-20 16:29:20|110331.5|110306.5|110343.5|110293.5|110345.1|110306.5|110330.7|110291.3|26
1737390570000|2025-01-20 16:29:30|110323.4|110298.4|110312.1|110287.1|110325|110300|110311.5|110286.5|45
1737390580000|2025-01-20 16:29:40|110311.8|110286.8|110312.1|110287.1|110314.2|110289.2|110304.9|110279.9|38
1737390590000|2025-01-20 16:29:50|110309.2|110284.2|110307.4|110282.4|110314.4|110289.4|110307.3|110282.3|24
1737390600000|2025-01-20 16:30:00|110321.6|110271.6|110325.4|110275.4|110332.1|110292|110309.3|110271.6|16
1737390610000|2025-01-20 16:30:10|110328.8|110278.8|110319|110269|110328.8|110282.3|110300.3|110266.5|36
1737390620000|2025-01-20 16:30:20|110316|110266|110303.2|110278.2|110317.6|110279.9|110293.1|110264.4|32
1737390630000|2025-01-20 16:30:30|110305.1|110280.1|110311.6|110261.6|110325.5|110286.6|110296.6|110260.6|36
1737390640000|2025-01-20 16:30:40|110310.8|110260.8|110313|110263|110313|110275.4|110294.9|110260.8|19
1737390650000|2025-01-20 16:30:50|110311.8|110261.8|110321.5|110271.5|110321.5|110283.7|110298.1|110259.4|29
1737390660000|2025-01-20 16:31:00|110306.2|110281.2|110315.6|110290.6|110325|110292.1|110305.7|110275|34
1737390670000|2025-01-20 16:31:10|110314.2|110289.2|110336.5|110286.5|110339.7|110297.2|110314.2|110277.9|18
1737390680000|2025-01-20 16:31:20|110335.8|110285.8|110319.5|110269.5|110335.8|110285.8|110302.6|110267.5|37
1737390690000|2025-01-20 16:31:30|110317.5|110267.5|110314.1|110264.1|110322.2|110281.3|110306.3|110264|21
1737390700000|2025-01-20 16:31:40|110316.6|110266.6|110314.9|110264.9|110323|110273|110314.4|110264.4|21
1737390710000|2025-01-20 16:31:50|110314.4|110264.4|110303|110278|110319.1|110278|110303|110263.1|20
1737390720000|2025-01-20 16:32:00|110306.5|110281.5|110319|110269|110322.4|110281.5|110302.9|110265.5|20
1737390730000|2025-01-20 16:32:10|110321.2|110271.2|110321.1|110271.1|110322.2|110272.2|110318.5|110268.5|13
1737390740000|2025-01-20 16:32:20|110321.8|110271.8|110314|110264|110325.2|110275.2|110310.9|110260.9|22
1737390750000|2025-01-20 16:32:30|110314.4|110264.4|110312.5|110262.5|110315.5|110265.5|110311|110261|20
1737390760000|2025-01-20 16:32:40|110313.6|110263.6|110312.3|110262.3|110313.9|110263.9|110310.9|110260.9|14
1737390770000|2025-01-20 16:32:50|110312.6|110262.6|110311|110261|110312.6|110262.6|110309.9|110259.9|16
1737390780000|2025-01-20 16:33:00|110311.5|110261.5|110307|110257|110312.8|110262.8|110307|110257|16
1737390790000|2025-01-20 16:33:10|110308.9|110258.9|110300.7|110250.7|110308.9|110258.9|110300.7|110250.7|7
1737390800000|2025-01-20 16:33:20|110301.1|110251.1|110304.5|110254.5|110306.3|110256.3|110301.1|110251.1|10
1737390810000|2025-01-20 16:33:30|110305.6|110255.6|110303.1|110253.1|110305.6|110255.6|110303.1|110253.1|6
1737390820000|2025-01-20 16:33:40|110302.7|110252.7|110307|110257|110307|110257|110302.7|110252.7|7
1737390830000|2025-01-20 16:33:50|110307.9|110257.9|110320|110270|110321.7|110271.7|110307.9|110257.9|21
1737390840000|2025-01-20 16:34:00|110318.9|110268.9|110318.3|110268.3|110320.5|110270.5|110317.4|110267.4|13
1737390850000|2025-01-20 16:34:10|110318.6|110268.6|110294.4|110269.4|110319.1|110279.9|110294.4|110267.8|15
1737390860000|2025-01-20 16:34:20|110293.6|110268.6|110292.4|110267.4|110294|110269|110287.7|110262.7|18
1737390870000|2025-01-20 16:34:30|110292.1|110267.1|110295.1|110270.1|110297.2|110272.2|110289.1|110264.1|19
1737390880000|2025-01-20 16:34:40|110294.4|110269.4|110293.7|110268.7|110296.1|110271.1|110292.9|110267.9|14
1737390890000|2025-01-20 16:34:50|110295.3|110270.3|110305.6|110255.6|110309.2|110270.3|110293.9|110255.6|18
1737390900000|2025-01-20 16:35:00|110305.5|110255.5|110306.8|110256.8|110307.7|110257.7|110304.9|110254.9|10
1737390910000|2025-01-20 16:35:10|110307.2|110257.2|110322.3|110272.3|110322.4|110286.5|110297.4|110257.2|18
1737390920000|2025-01-20 16:35:20|110320.9|110270.9|110320.8|110270.8|110322.8|110272.8|110320.3|110270.3|20
1737390930000|2025-01-20 16:35:30|110321.9|110271.9|110349.4|110299.4|110349.4|110314.4|110313.4|110271.9|25
1737390940000|2025-01-20 16:35:40|110350.5|110300.5|110346.8|110321.8|110350.8|110325|110333.5|110295.7|25
1737390950000|2025-01-20 16:35:50|110348.9|110323.9|110352.9|110327.9|110355.7|110330.7|110348.4|110323.4|22
1737390960000|2025-01-20 16:36:00|110353.3|110328.3|110352.8|110327.8|110354.2|110329.2|110347.8|110322.8|20
1737390970000|2025-01-20 16:36:10|110352.1|110327.1|110349.5|110324.5|110356|110331|110349.5|110324.5|21
1737390980000|2025-01-20 16:36:20|110349.3|110324.3|110344|110319|110349.3|110324.3|110338.4|110313.4|21
1737390990000|2025-01-20 16:36:30|110345.2|110320.2|110355.8|110330.8|110356.4|110331.4|110345.2|110320.2|22
1737391000000|2025-01-20 16:36:40|110354.8|110329.8|110357.3|110332.3|110358.3|110333.3|110349.7|110324.7|19
1737391010000|2025-01-20 16:36:50|110357.4|110332.4|110361.6|110336.6|110362.7|110337.7|110356.5|110331.5|21
1737391020000|2025-01-20 16:37:00|110363.1|110338.1|110360.9|110335.9|110363.1|110338.1|110359.6|110334.6|16
1737391030000|2025-01-20 16:37:10|110361.6|110336.6|110371.4|110321.4|110375|110340.2|110360.7|110320.8|13
1737391040000|2025-01-20 16:37:20|110362.4|110337.4|110401.9|110351.9|110401.9|110356.6|110361.6|110336.6|26
1737391050000|2025-01-20 16:37:30|110403|110353|110390.2|110340.2|110403|110353|110390.2|110340.2|16
1737391060000|2025-01-20 16:37:40|110389.5|110339.5|110384.7|110359.7|110396.7|110359.7|110384.7|110339.5|16
1737391070000|2025-01-20 16:37:50|110383.5|110358.5|110418.2|110393.2|110418.7|110393.6|110373.9|110348.9|26
1737391080000|2025-01-20 16:38:00|110418.8|110393.8|110425.1|110400.1|110426|110401|110418.1|110393.1|25
1737391090000|2025-01-20 16:38:10|110425.7|110400.7|110426.9|110401.9|110428.2|110403.2|110424.2|110399.2|20
1737391100000|2025-01-20 16:38:20|110426.6|110401.6|110419.2|110369.2|110429.2|110403.6|110419.2|110369.2|22
1737391110000|2025-01-20 16:38:30|110419.7|110369.7|110426.5|110376.5|110427.3|110377.3|110419.7|110369.7|25
1737391120000|2025-01-20 16:38:40|110425.5|110375.5|110410.3|110385.3|110425.5|110385.3|110407.8|110371.4|18
1737391130000|2025-01-20 16:38:50|110410.8|110385.8|110436.7|110386.7|110436.7|110398.2|110410.8|110385.8|11
1737391140000|2025-01-20 16:39:00|110436.3|110386.3|110420.2|110395.2|110438.6|110401.1|110420.2|110381.9|27
1737391150000|2025-01-20 16:39:10|110419|110394|110419.3|110394.3|110444.2|110399|110411.4|110372.6|45
1737391160000|2025-01-20 16:39:20|110421.2|110396.2|110422.4|110397.4|110422.4|110397.4|110409.4|110384.4|28
1737391170000|2025-01-20 16:39:30|110422.9|110397.9|110428.8|110403.8|110440.7|110406.3|110417.3|110387.6|30
1737391180000|2025-01-20 16:39:40|110429.6|110404.6|110430.7|110380.7|110435.2|110404.6|110418.2|110380.7|46
1737391190000|2025-01-20 16:39:50|110429.7|110379.7|110430|110405|110432.7|110406.5|110417.4|110379.6|26
1737391200000|2025-01-20 16:40:00|110430.6|110405.6|110453.7|110428.7|110454.5|110429.5|110430.6|110384.9|31
1737391210000|2025-01-20 16:40:10|110452.5|110427.5|110450.2|110425.2|110452.5|110427.5|110449|110424|16
1737391220000|2025-01-20 16:40:20|110450.6|110425.6|110443.2|110393.2|110452.8|110427.8|110415.7|110365.7|38
1737391230000|2025-01-20 16:40:30|110446.4|110396.4|110447|110397|110450.5|110400.5|110442.4|110392.4|35
1737391240000|2025-01-20 16:40:40|110447.2|110397.2|110438.3|110388.3|110447.2|110397.2|110438.3|110388.3|9
1737391250000|2025-01-20 16:40:50|110436.7|110386.7|110443.9|110393.9|110445|110403.2|110422.8|110382.6|30
1737391260000|2025-01-20 16:41:00|110444.7|110394.7|110421.6|110371.6|110446.7|110396.7|110411.8|110367.6|28
1737391270000|2025-01-20 16:41:10|110422|110372|110426.4|110376.4|110426.4|110376.4|110417.1|110367.1|21
1737391280000|2025-01-20 16:41:20|110426.9|110376.9|110427.9|110377.9|110430.6|110380.6|110416.2|110366.2|26
1737391290000|2025-01-20 16:41:30|110426.7|110376.7|110444.5|110394.5|110444.9|110399.3|110424.3|110375.7|15
1737391300000|2025-01-20 16:41:40|110443.5|110393.5|110424.6|110374.6|110444.7|110398.9|110423.9|110374.6|28
1737391310000|2025-01-20 16:41:50|110419|110369|110419.4|110369.4|110423.8|110373.8|110418.2|110368.2|17
1737391320000|2025-01-20 16:42:00|110420|110370|110408|110383|110433.6|110389|110407.1|110369|29
1737391330000|2025-01-20 16:42:10|110408.9|110383.9|110412.1|110362.1|110419.6|110384.8|110402.2|110361.7|25
1737391340000|2025-01-20 16:42:20|110412.8|110362.8|110413|110363|110415.5|110365.5|110410.3|110360.3|15
1737391350000|2025-01-20 16:42:30|110412.6|110362.6|110419.1|110369.1|110421.9|110371.9|110412.6|110362.6|27
1737391360000|2025-01-20 16:42:40|110419.4|110369.4|110417.8|110367.8|110419.9|110369.9|110417.4|110367.4|8
1737391370000|2025-01-20 16:42:50|110417.3|110367.3|110419|110369|110419|110369|110415|110365|12
1737391380000|2025-01-20 16:43:00|110419.4|110369.4|110419.1|110369.1|110420.3|110370.3|110412.9|110362.9|17
1737391390000|2025-01-20 16:43:10|110418.6|110368.6|110416.6|110366.6|110419.7|110369.7|110416.6|110366.6|10
1737391400000|2025-01-20 16:43:20|110415.7|110365.7|110419.3|110369.3|110421.3|110371.3|110415.7|110365.7|20
1737391410000|2025-01-20 16:43:30|110418.7|110368.7|110418.2|110368.2|110420.1|110370.1|110415.8|110365.8|21
1737391420000|2025-01-20 16:43:40|110419.7|110369.7|110416.1|110366.1|110420.6|110370.6|110414.3|110364.3|15
1737391430000|2025-01-20 16:43:50|110416.7|110366.7|110416.9|110366.9|110417.8|110367.8|110415|110365|16
1737391440000|2025-01-20 16:44:00|110416|110366|110414.7|110364.7|110419.2|110369.2|110406.7|110356.7|31
1737391450000|2025-01-20 16:44:10|110412.8|110362.8|110412.2|110362.2|110415.1|110365.1|110408.1|110358.1|30
1737391460000|2025-01-20 16:44:20|110412.8|110362.8|110423.2|110373.2|110425.5|110389.2|110406.7|110361.2|23
1737391470000|2025-01-20 16:44:30|110422.3|110372.3|110413.1|110363.1|110422.3|110372.3|110409.5|110359.5|31
1737391480000|2025-01-20 16:44:40|110413.3|110363.3|110396|110346|110413.3|110363.3|110396|110346|20
1737391490000|2025-01-20 16:44:50|110395.6|110345.6|110396.4|110346.4|110396.7|110346.7|110389.1|110339.1|20
1737391500000|2025-01-20 16:45:00|110395.6|110345.6|110415.7|110365.7|110417.5|110382.8|110395.6|110345.6|38
1737391510000|2025-01-20 16:45:10|110416.5|110366.5|110412.6|110387.6|110421.5|110389|110407|110366.5|23
1737391520000|2025-01-20 16:45:20|110413.8|110388.8|110413|110388|110425.3|110391.5|110409.2|110370.3|36
1737391530000|2025-01-20 16:45:30|110411.7|110386.7|110411|110386|110414.8|110389.8|110408.4|110383.4|31
1737391540000|2025-01-20 16:45:40|110411.7|110386.7|110418.9|110393.9|110418.9|110393.9|110409|110384|30
1737391550000|2025-01-20 16:45:50|110419.8|110394.8|110402.3|110377.3|110435.6|110394.8|110399.3|110369.3|51
1737391560000|2025-01-20 16:46:00|110403|110378|110390.1|110365.1|110405.4|110380.4|110389.6|110364.6|17
1737391570000|2025-01-20 16:46:10|110391|110366|110397.8|110347.8|110404.4|110379.4|110383.5|110346.9|48
1737391580000|2025-01-20 16:46:20|110389.4|110364.4|110390.8|110340.8|110398.4|110364.4|110381.2|110340|30
1737391590000|2025-01-20 16:46:30|110391.7|110341.7|110385.5|110360.5|110394.4|110363.6|110382.1|110341.7|19
1737391600000|2025-01-20 16:46:40|110386.6|110361.6|110394.4|110369.4|110410.8|110380|110386.6|110360.8|43
1737391610000|2025-01-20 16:46:50|110395.8|110370.8|110397.2|110372.2|110413.9|110375.3|110395|110357.8|32
1737391620000|2025-01-20 16:47:00|110410.8|110360.8|110397.7|110372.7|110410.8|110379|110393|110357.4|51
1737391630000|2025-01-20 16:47:10|110399.3|110374.3|110401.4|110376.4|110405.9|110380.9|110397.3|110372.3|32
1737391640000|2025-01-20 16:47:20|110401.5|110376.5|110409.8|110384.8|110410.2|110385.2|110401.1|110376.1|17
1737391650000|2025-01-20 16:47:30|110410.9|110385.9|110401.4|110376.4|110410.9|110385.9|110401.4|110376.4|15
1737391660000|2025-01-20 16:47:40|110400.3|110375.3|110396.6|110371.6|110400.3|110375.3|110394.3|110369.3|14
1737391670000|2025-01-20 16:47:50|110395.3|110370.3|110395.1|110370.1|110414.9|110376.6|110395.1|110358.5|23
1737391680000|2025-01-20 16:48:00|110395.2|110370.2|110393.8|110368.8|110414.1|110375|110391.3|110356.7|28
1737391690000|2025-01-20 16:48:10|110393.1|110368.1|110410.8|110360.8|110410.8|110371.8|110388.4|110360.7|40
1737391700000|2025-01-20 16:48:20|110406.2|110356.2|110418.1|110368.1|110418.7|110378.5|110395.4|110356.2|26
1737391710000|2025-01-20 16:48:30|110418.2|110368.2|110406.7|110381.7|110418.2|110382|110401.5|110368.2|16
1737391720000|2025-01-20 16:48:40|110408.4|110383.4|110407.6|110382.6|110409|110384|110406.2|110381.2|15
1737391730000|2025-01-20 16:48:50|110408.1|110383.1|110401.1|110376.1|110408.1|110383.1|110399.8|110374.8|12
1737391740000|2025-01-20 16:49:00|110401.2|110376.2|110405.1|110380.1|110423.7|110389.8|110398.8|110367.4|28
1737391750000|2025-01-20 16:49:10|110405.3|110380.3|110403|110378|110406|110381|110402.3|110377.3|21
1737391760000|2025-01-20 16:49:20|110403.1|110378.1|110401.9|110376.9|110405.7|110380.7|110401.1|110376.1|12
1737391770000|2025-01-20 16:49:30|110401.8|110376.8|110405.3|110380.3|110414.2|110389.2|110400.9|110375.9|29
1737391780000|2025-01-20 16:49:40|110405.6|110380.6|110408.7|110383.7|110408.7|110383.7|110405.6|110380.6|11
1737391790000|2025-01-20 16:49:50|110408.3|110383.3|110398.6|110373.6|110408.3|110383.3|110398.6|110373.6|31
1737391800000|2025-01-20 16:50:00|110399.4|110374.4|110406.1|110356.1|110411.9|110376.1|110388.4|110353.4|35
1737391810000|2025-01-20 16:50:10|110406.7|110356.7|110394.3|110369.3|110412.6|110375.1|110388.5|110356.7|24
1737391820000|2025-01-20 16:50:20|110392|110367|110391.3|110366.3|110395.2|110370.2|110390.8|110365.8|12
1737391830000|2025-01-20 16:50:30|110394.7|110369.7|110411.8|110361.8|110413.8|110371.4|110388.5|110360.1|23
1737391840000|2025-01-20 16:50:40|110397.5|110372.5|110393.6|110368.6|110397.5|110372.5|110393.5|110368.5|18
1737391850000|2025-01-20 16:50:50|110393.9|110368.9|110395.3|110370.3|110398.1|110373.1|110393.9|110368.9|14
1737391860000|2025-01-20 16:51:00|110395.2|110370.2|110406.2|110381.2|110407.2|110382.2|110395.2|110370.2|27
1737391870000|2025-01-20 16:51:10|110404.9|110379.9|110389.6|110364.6|110413.5|110381.1|110387.1|110362.1|33
1737391880000|2025-01-20 16:51:20|110389.1|110364.1|110398.9|110373.9|110411.8|110373.9|110378.7|110340.9|34
1737391890000|2025-01-20 16:51:30|110398.2|110373.2|110389.3|110364.3|110403.5|110378.5|110388.6|110363.6|30
1737391900000|2025-01-20 16:51:40|110390.8|110365.8|110385.4|110360.4|110393.4|110368.4|110384.5|110359.5|34
1737391910000|2025-01-20 16:51:50|110384.8|110359.8|110393.2|110368.2|110398.6|110369.4|110376.2|110340.2|30
1737391920000|2025-01-20 16:52:00|110394.6|110369.6|110404.4|110354.4|110407.8|110374|110392.2|110353.4|19
1737391930000|2025-01-20 16:52:10|110404.9|110354.9|110406.9|110356.9|110406.9|110356.9|110404.6|110354.6|5
1737391940000|2025-01-20 16:52:20|110406.4|110356.4|110402.7|110352.7|110406.4|110366.6|110387|110351.1|16
1737391950000|2025-01-20 16:52:30|110403|110353|110385.9|110360.9|110404.1|110368.8|110385.6|110353|12
1737391960000|2025-01-20 16:52:40|110386.7|110361.7|110410.3|110360.3|110411.1|110365.9|110386.7|110352.1|16
1737391970000|2025-01-20 16:52:50|110409.4|110359.4|110399.9|110349.9|110410.7|110368.5|110387.6|110349.9|26
1737391980000|2025-01-20 16:53:00|110399.1|110349.1|110395.1|110345.1|110399.1|110349.1|110391.5|110341.5|18
1737391990000|2025-01-20 16:53:10|110394.9|110344.9|110391.5|110341.5|110399.8|110349.8|110389.7|110339.7|27
1737392000000|2025-01-20 16:53:20|110390.9|110340.9|110392|110342|110392.2|110342.2|110389.2|110339.2|13
1737392010000|2025-01-20 16:53:30|110393.3|110343.3|110390.2|110365.2|110403.3|110365.2|110389.5|110341.3|36
1737392020000|2025-01-20 16:53:40|110391.6|110366.6|110384.1|110359.1|110393.4|110368.4|110384.1|110359.1|13
1737392030000|2025-01-20 16:53:50|110383.3|110358.3|110388.4|110363.4|110400.1|110365.6|110382.2|110346.6|13
1737392040000|2025-01-20 16:54:00|110388.5|110363.5|110398.3|110373.3|110399.2|110374.2|110386.5|110361.5|34
1737392050000|2025-01-20 16:54:10|110397.7|110372.7|110386.4|110361.4|110400.8|110375.8|110385.1|110360.1|32
1737392060000|2025-01-20 16:54:20|110385.7|110360.7|110383.7|110358.7|110385.7|110360.7|110383.7|110358.7|3
1737392070000|2025-01-20 16:54:30|110384.1|110359.1|110410.3|110360.3|110410.3|110360.3|110384.1|110349|13
1737392080000|2025-01-20 16:54:40|110409.6|110359.6|110389.2|110364.2|110411.1|110369|110387.1|110357.1|29
1737392090000|2025-01-20 16:54:50|110391.7|110366.7|110415.6|110390.6|110415.9|110390.9|110391.7|110355.4|33
1737392100000|2025-01-20 16:55:00|110416|110391|110401.8|110376.8|110416|110391|110401|110376|24
1737392110000|2025-01-20 16:55:10|110402.4|110377.4|110405.2|110380.2|110411.1|110386.1|110401.7|110376.7|32
1737392120000|2025-01-20 16:55:20|110404.8|110379.8|110400.6|110375.6|110405.6|110380.6|110400.6|110375.6|11
1737392130000|2025-01-20 16:55:30|110400|110375|110413.1|110363.1|110413.1|110375|110400|110361.8|3
1737392140000|2025-01-20 16:55:40|110414.3|110364.3|110411.6|110386.6|110414.3|110387.4|110408.9|110364.3|9
1737392150000|2025-01-20 16:55:50|110412|110387|110411.7|110386.7|110412.9|110387.9|110410.4|110385.4|9
1737392160000|2025-01-20 16:56:00|110412.3|110387.3|110414.9|110389.9|110415.4|110390.4|110412.3|110387.3|20
1737392170000|2025-01-20 16:56:10|110414.3|110389.3|110415.3|110390.3|110415.7|110390.7|110414.3|110389.3|9
1737392180000|2025-01-20 16:56:20|110415.9|110390.9|110430.4|110405.4|110431.2|110406.2|110413.8|110388.8|15
1737392190000|2025-01-20 16:56:30|110427.3|110402.3|110425.7|110375.7|110434.2|110402.3|110420.4|110374.9|24
1737392200000|2025-01-20 16:56:40|110426.5|110376.5|110423.8|110373.8|110428.2|110378.2|110422.2|110372.2|27
1737392210000|2025-01-20 16:56:50|110423|110373|110422.4|110372.4|110429.5|110379.5|110421.4|110371.4|19
1737392220000|2025-01-20 16:57:00|110423.6|110373.6|110444.1|110394.1|110444.1|110407.6|110423.6|110373.6|16
1737392230000|2025-01-20 16:57:10|110444.9|110394.9|110447.6|110397.6|110448|110398|110444.8|110394.8|11
1737392240000|2025-01-20 16:57:20|110447.2|110397.2|110451.8|110401.8|110452.9|110402.9|110444.4|110394.4|31
1737392250000|2025-01-20 16:57:30|110452.8|110402.8|110443.1|110393.1|110454.9|110404.9|110443.1|110393.1|27
1737392260000|2025-01-20 16:57:40|110442.6|110392.6|110442.3|110392.3|110444.3|110394.3|110441.9|110391.9|9
1737392270000|2025-01-20 16:57:50|110442.2|110392.2|110442.4|110392.4|110442.4|110392.4|110440.4|110390.4|10
1737392280000|2025-01-20 16:58:00|110441.6|110391.6|110443.1|110393.1|110443.1|110393.1|110439.7|110389.7|7
1737392290000|2025-01-20 16:58:10|110444.3|110394.3|110444.4|110394.4|110445|110395|110443.4|110393.4|9
1737392300000|2025-01-20 16:58:20|110443.5|110393.5|110444.6|110394.6|110446.3|110396.3|110442.5|110392.5|14
1737392310000|2025-01-20 16:58:30|110445.4|110395.4|110442.2|110392.2|110448|110414.1|110427.3|110392.2|26
1737392320000|2025-01-20 16:58:40|110443.1|110393.1|110442.1|110392.1|110443.1|110393.1|110440.3|110390.3|12
1737392330000|2025-01-20 16:58:50|110445.4|110395.4|110445.4|110395.4|110446.7|110396.7|110440.5|110390.5|29
1737392340000|2025-01-20 16:59:00|110444.6|110394.6|110444|110394|110446.9|110396.9|110441.3|110391.3|26
1737392350000|2025-01-20 16:59:10|110445|110395|110445.9|110395.9|110447.8|110397.8|110443.5|110393.5|24
1737392360000|2025-01-20 16:59:20|110446.4|110396.4|110437|110387|110448.6|110398.6|110437|110387|30
1737392370000|2025-01-20 16:59:30|110437.4|110387.4|110422.7|110397.7|110441.2|110399.7|110422.7|110387.3|18
1737392380000|2025-01-20 16:59:40|110420.6|110395.6|110431.1|110381.1|110431.4|110397.3|110417.6|110379.9|21
1737392390000|2025-01-20 16:59:50|110426.9|110376.9|110431|110381|110432|110382|110426.9|110376.9|22
1737392400000|2025-01-20 17:00:00|110432.4|110382.4|110427.8|110377.8|110443.6|110382.4|110426.1|110369.1|31
1737392410000|2025-01-20 17:00:10|110425.2|110375.2|110435.1|110385.1|110435.1|110385.1|110424.7|110374.7|12
1737392420000|2025-01-20 17:00:20|110435.6|110385.6|110448.1|110398.1|110459.2|110409.2|110435.6|110385.6|22
1737392430000|2025-01-20 17:00:30|110448.5|110398.5|110444.4|110394.4|110450.9|110400.9|110441.9|110391.9|21
1737392440000|2025-01-20 17:00:40|110446.5|110396.5|110448.9|110398.9|110449.6|110399.6|110444.6|110394.6|11
1737392450000|2025-01-20 17:00:50|110448.5|110398.5|110465|110415|110465|110415|110447.3|110397.3|18
1737392460000|2025-01-20 17:01:00|110466.9|110416.9|110476.7|110426.7|110476.7|110426.7|110466.7|110416.7|15
1737392470000|2025-01-20 17:01:10|110475.9|110425.9|110475.9|110425.9|110477.5|110427.5|110475.3|110425.3|15
1737392480000|2025-01-20 17:01:20|110475.6|110425.6|110478.4|110428.4|110478.9|110428.9|110474.3|110424.3|12
1737392490000|2025-01-20 17:01:30|110477.9|110427.9|110481.3|110431.3|110481.7|110431.7|110475|110425|20
1737392500000|2025-01-20 17:01:40|110481.9|110431.9|110463.3|110413.3|110481.9|110431.9|110461.8|110411.8|28
1737392510000|2025-01-20 17:01:50|110462.8|110412.8|110466|110416|110467.1|110417.1|110462.8|110412.8|13
1737392520000|2025-01-20 17:02:00|110467.2|110417.2|110462.1|110412.1|110467.2|110417.2|110462.1|110412.1|4
1737392530000|2025-01-20 17:02:10|110461.1|110411.1|110459.9|110409.9|110461.1|110411.1|110459.1|110409.1|11
1737392540000|2025-01-20 17:02:20|110459|110409|110450.9|110400.9|110460.9|110410.9|110449.8|110399.8|27
1737392550000|2025-01-20 17:02:30|110451.4|110401.4|110452|110402|110452|110402|110449|110399|10
1737392560000|2025-01-20 17:02:40|110450.3|110400.3|110446.4|110396.4|110454.4|110404.4|110444.3|110394.3|22
1737392570000|2025-01-20 17:02:50|110447.9|110397.9|110455.6|110405.6|110463.2|110413.2|110447.9|110397.9|24
1737392580000|2025-01-20 17:03:00|110455.3|110405.3|110455.8|110405.8|110458.9|110408.9|110453.9|110403.9|16
1737392590000|2025-01-20 17:03:10|110455.3|110405.3|110489.8|110439.8|110489.8|110439.8|110447|110397|23
1737392600000|2025-01-20 17:03:20|110487.9|110437.9|110488.1|110438.1|110491.8|110441.8|110485.3|110435.3|29
1737392610000|2025-01-20 17:03:30|110491.6|110441.6|110498.5|110448.5|110505.9|110455.9|110491.6|110441.6|45
1737392620000|2025-01-20 17:03:40|110500.5|110450.5|110499.9|110449.9|110506.1|110456.1|110495.6|110445.6|26
1737392630000|2025-01-20 17:03:50|110496.5|110446.5|110493.7|110443.7|110503.3|110453.3|110493.7|110443.7|38
1737392640000|2025-01-20 17:04:00|110495.3|110445.3|110490.1|110440.1|110504|110454|110490.1|110440.1|30
1737392650000|2025-01-20 17:04:10|110490.3|110440.3|110498.4|110448.4|110498.4|110448.4|110486|110436|30
1737392660000|2025-01-20 17:04:20|110496.8|110446.8|110517.2|110467.2|110518.9|110468.9|110496.8|110446.8|28
1737392670000|2025-01-20 17:04:30|110517.9|110467.9|110519.8|110469.8|110528.6|110478.6|110515.6|110465.6|26
1737392680000|2025-01-20 17:04:40|110520.9|110470.9|110525.4|110475.4|110528|110478|110515.1|110465.1|30
1737392690000|2025-01-20 17:04:50|110526.9|110476.9|110526.5|110476.5|110527.7|110477.7|110515.6|110465.6|26
1737392700000|2025-01-20 17:05:00|110525.5|110475.5|110523.5|110473.5|110526.3|110476.3|110512.8|110462.8|23
1737392710000|2025-01-20 17:05:10|110525.2|110475.2|110528.6|110478.6|110529.6|110479.6|110525.1|110475.1|24
1737392720000|2025-01-20 17:05:20|110528.1|110478.1|110533.3|110483.3|110535.2|110485.2|110526.8|110476.8|30
1737392730000|2025-01-20 17:05:30|110534.5|110484.5|110534.9|110484.9|110538.2|110488.2|110533.3|110483.3|23
1737392740000|2025-01-20 17:05:40|110534.8|110484.8|110548.3|110498.3|110548.3|110498.3|110531.7|110481.7|22
1737392750000|2025-01-20 17:05:50|110547.6|110497.6|110563.3|110513.3|110567.1|110517.1|110547.6|110497.6|36
1737392760000|2025-01-20 17:06:00|110562.9|110512.9|110562.8|110512.8|110563.6|110513.6|110555.6|110505.6|30
1737392770000|2025-01-20 17:06:10|110563.3|110513.3|110557.6|110507.6|110563.3|110513.3|110557.4|110507.4|20
1737392780000|2025-01-20 17:06:20|110557.9|110507.9|110551.9|110501.9|110562.5|110512.5|110551.4|110501.4|25
1737392790000|2025-01-20 17:06:30|110552.6|110502.6|110552|110502|110553.7|110503.7|110551.8|110501.8|9
1737392800000|2025-01-20 17:06:40|110548.5|110498.5|110549.1|110499.1|110553.4|110503.4|110547.6|110497.6|10
1737392810000|2025-01-20 17:06:50|110548.5|110498.5|110550.3|110500.3|110553.1|110503.1|110548.5|110498.5|13
1737392820000|2025-01-20 17:07:00|110549.7|110499.7|110547.8|110497.8|110550.3|110500.3|110547.7|110497.7|17
1737392830000|2025-01-20 17:07:10|110549.4|110499.4|110548.9|110498.9|110549.8|110499.8|110542.9|110492.9|12
1737392840000|2025-01-20 17:07:20|110548.2|110498.2|110548.2|110498.2|110548.2|110498.2|110548.2|110498.2|1
1737392850000|2025-01-20 17:07:30|110549.3|110499.3|110550.4|110500.4|110550.4|110500.4|110549.3|110499.3|4
1737392860000|2025-01-20 17:07:40|110549.2|110499.2|110550.1|110500.1|110550.1|110500.1|110549.2|110499.2|2
1737392870000|2025-01-20 17:07:50|110549.8|110499.8|110556|110506|110556|110506|110549.8|110499.8|11
1737392880000|2025-01-20 17:08:00|110555.1|110505.1|110554.4|110504.4|110555.5|110505.5|110553.9|110503.9|4
1737392890000|2025-01-20 17:08:10|110555|110505|110558.7|110508.7|110558.7|110508.7|110555|110505|5
1737392900000|2025-01-20 17:08:20|110554.2|110504.2|110558.4|110508.4|110560|110510|110554.2|110504.2|9
1737392910000|2025-01-20 17:08:30|110559.3|110509.3|110559.5|110509.5|110561.2|110511.2|110555.2|110505.2|11
1737392920000|2025-01-20 17:08:40|110558.9|110508.9|110557.1|110507.1|110560.1|110510.1|110557|110507|4
1737392930000|2025-01-20 17:08:50|110556.2|110506.2|110550.6|110500.6|110556.2|110506.2|110549.6|110499.6|15
1737392940000|2025-01-20 17:09:00|110549.2|110499.2|110555.5|110505.5|110558.6|110508.6|110547.8|110497.8|10
1737392950000|2025-01-20 17:09:10|110556.5|110506.5|110550.8|110500.8|110560.4|110510.4|110550.7|110500.7|12
1737392960000|2025-01-20 17:09:20|110551.1|110501.1|110558.9|110508.9|110558.9|110508.9|110551.1|110501.1|6
1737392970000|2025-01-20 17:09:30|110558.4|110508.4|110559.6|110509.6|110561.1|110511.1|110557.2|110507.2|14
1737392980000|2025-01-20 17:09:40|110558.7|110508.7|110565|110515|110567.1|110517.1|110556.7|110506.7|19
1737392990000|2025-01-20 17:09:50|110568.3|110518.3|110578.8|110528.8|110580.3|110530.3|110568.3|110518.3|17
1737393000000|2025-01-20 17:10:00|110577.9|110527.9|110578.6|110528.6|110578.6|110528.6|110573.9|110523.9|6
1737393010000|2025-01-20 17:10:10|110579.4|110529.4|110578.1|110528.1|110579.4|110529.4|110577|110527|5
1737393020000|2025-01-20 17:10:20|110578.8|110528.8|110576|110526|110578.9|110528.9|110570.8|110520.8|14
1737393030000|2025-01-20 17:10:30|110576.6|110526.6|110563.4|110513.4|110576.7|110526.7|110561|110511|27
1737393040000|2025-01-20 17:10:40|110562.6|110512.6|110562.4|110512.4|110564.2|110514.2|110562.4|110512.4|11
1737393050000|2025-01-20 17:10:50|110563.1|110513.1|110566.4|110516.4|110572.8|110522.8|110561.2|110511.2|21
1737393060000|2025-01-20 17:11:00|110567.5|110517.5|110589.2|110539.2|110590.6|110540.6|110567.5|110517.5|21
1737393070000|2025-01-20 17:11:10|110588.1|110538.1|110587.2|110537.2|110588.9|110538.9|110587|110537|7
1737393080000|2025-01-20 17:11:20|110588.3|110538.3|110598.3|110548.3|110598.3|110548.3|110586.8|110536.8|29
1737393090000|2025-01-20 17:11:30|110597.9|110547.9|110598.9|110548.9|110599.2|110549.2|110597.3|110547.3|9
1737393100000|2025-01-20 17:11:40|110604.6|110554.6|110618.4|110568.4|110621.1|110571.1|110604.6|110554.6|13
1737393110000|2025-01-20 17:11:50|110617.5|110567.5|110630.9|110580.9|110631.5|110581.5|110616.7|110566.7|47
1737393120000|2025-01-20 17:12:00|110631.7|110581.7|110637.2|110587.2|110643.3|110593.3|110629.4|110579.4|42
1737393130000|2025-01-20 17:12:10|110638.1|110588.1|110641|110591|110642|110592|110638.1|110588.1|15
1737393140000|2025-01-20 17:12:20|110639.2|110589.2|110648.6|110598.6|110648.6|110598.6|110639.2|110589.2|24
1737393150000|2025-01-20 17:12:30|110642.5|110592.5|110631.2|110581.2|110642.5|110592.5|110623|110573|25
1737393160000|2025-01-20 17:12:40|110632.2|110582.2|110618.9|110568.9|110632.2|110582.2|110618.9|110568.9|9
1737393170000|2025-01-20 17:12:50|110619.9|110569.9|110629.3|110579.3|110629.3|110579.3|110619.9|110569.9|9
1737393180000|2025-01-20 17:13:00|110628.2|110578.2|110607.1|110557.1|110628.2|110578.2|110607.1|110557.1|24
1737393190000|2025-01-20 17:13:10|110607.8|110557.8|110626.1|110576.1|110629.3|110579.3|110607.8|110557.8|26
1737393200000|2025-01-20 17:13:20|110625.2|110575.2|110634.1|110584.1|110634.7|110584.7|110625.2|110575.2|16
1737393210000|2025-01-20 17:13:30|110632.9|110582.9|110634.1|110584.1|110634.6|110584.6|110632.9|110582.9|3
1737393220000|2025-01-20 17:13:40|110633.2|110583.2|110647.7|110597.7|110650.2|110600.2|110625.2|110575.2|34
1737393230000|2025-01-20 17:13:50|110649.2|110599.2|110644.8|110594.8|110649.9|110599.9|110643|110593|15
1737393240000|2025-01-20 17:14:00|110645.8|110595.8|110662.7|110612.7|110666.3|110616.3|110645.8|110595.8|27
1737393250000|2025-01-20 17:14:10|110663.3|110613.3|110663.2|110613.2|110665.9|110615.9|110663.2|110613.2|8
1737393260000|2025-01-20 17:14:20|110662.4|110612.4|110659.4|110609.4|110666.5|110616.5|110655.9|110605.9|17
1737393270000|2025-01-20 17:14:30|110663.7|110613.7|110661.1|110611.1|110671.3|110621.3|110661.1|110611.1|15
1737393280000|2025-01-20 17:14:40|110663.9|110613.9|110672.2|110622.2|110672.2|110622.2|110663.3|110613.3|10
1737393290000|2025-01-20 17:14:50|110671.3|110621.3|110677.3|110627.3|110686.4|110636.4|110671.3|110621.3|26
1737393300000|2025-01-20 17:15:00|110676.1|110626.1|110689.7|110639.7|110691.6|110641.6|110674.1|110624.1|27
1737393310000|2025-01-20 17:15:10|110690.7|110640.7|110689.8|110639.8|110692|110642|110683.8|110633.8|20
1737393320000|2025-01-20 17:15:20|110689.9|110639.9|110687.8|110637.8|110690.8|110640.8|110686.2|110636.2|22
1737393330000|2025-01-20 17:15:30|110689.1|110639.1|110688|110638|110694.6|110644.6|110684.5|110634.5|11
1737393340000|2025-01-20 17:15:40|110688.3|110638.3|110692.9|110642.9|110699.3|110649.3|110688.3|110638.3|10
1737393350000|2025-01-20 17:15:50|110693.8|110643.8|110692.2|110642.2|110695|110645|110692.2|110642.2|19
1737393360000|2025-01-20 17:16:00|110694.8|110644.8|110700.1|110650.1|110700.1|110650.1|110694|110644|13
1737393370000|2025-01-20 17:16:10|110701.3|110651.3|110698.7|110648.7|110710.7|110654.6|110697|110634.5|22
1737393380000|2025-01-20 17:16:20|110700.2|110650.2|110698.8|110648.8|110708.4|110650.4|110698.5|110632.6|8
1737393390000|2025-01-20 17:16:30|110697.9|110647.9|110724.7|110674.7|110734.8|110678.1|110697.9|110641.1|24
1737393400000|2025-01-20 17:16:40|110727.1|110677.1|110741|110665.1|110744.6|110683.4|110725.4|110653|40
1737393410000|2025-01-20 17:16:50|110743.8|110666.9|110753.1|110668.6|110754.9|110691.7|110732.2|110663.9|43
1737393420000|2025-01-20 17:17:00|110755|110670.2|110742.5|110692.5|110767.3|110694.5|110738.2|110666.8|37
1737393430000|2025-01-20 17:17:10|110742.7|110692.7|110748.4|110698.4|110770.1|110698.4|110741.2|110671.3|35
1737393440000|2025-01-20 17:17:20|110767.2|110682.3|110741.7|110691.7|110769.6|110713.9|110741.7|110681.1|20
1737393450000|2025-01-20 17:17:30|110743.3|110693.3|110725|110675|110757.4|110693.3|110723.5|110655.4|39
1737393460000|2025-01-20 17:17:40|110726.6|110676.6|110719.2|110669.2|110748|110677.8|110710.4|110644.8|20
1737393470000|2025-01-20 17:17:50|110721|110671|110705|110623.5|110759.9|110671|110686.1|110620.4|44
1737393480000|2025-01-20 17:18:00|110703.6|110622.1|110648.3|110598.3|110703.6|110622.1|110644.6|110581.8|60
1737393490000|2025-01-20 17:18:10|110651.5|110601.5|110664.2|110575.9|110676|110617.1|110634|110558.5|53
1737393500000|2025-01-20 17:18:20|110668.1|110579.8|110674.7|110592.6|110684.3|110604.8|110654.8|110579.8|34
1737393510000|2025-01-20 17:18:30|110673.4|110595.4|110669|110588.2|110676.7|110604.5|110653.1|110582.9|35
1737393520000|2025-01-20 17:18:40|110667.2|110589.4|110685.8|110603.5|110686.7|110629.2|110656.2|110589.4|43
1737393530000|2025-01-20 17:18:50|110684.5|110602.1|110666.7|110594.7|110687.4|110618.1|110647.4|110583.1|30
1737393540000|2025-01-20 17:19:00|110675.8|110603.7|110665.8|110595.2|110678.8|110606.4|110654.1|110589.6|30
1737393550000|2025-01-20 17:19:10|110667|110596.4|110670.2|110597.3|110694.1|110613.8|110667|110596.4|24
1737393560000|2025-01-20 17:19:20|110656.5|110606.5|110665.3|110585.6|110672.4|110607|110655.8|110585.6|14
1737393570000|2025-01-20 17:19:30|110665.8|110586.5|110669.7|110590.2|110673.3|110602|110664.7|110586.5|12
1737393580000|2025-01-20 17:19:40|110671.2|110591.7|110668.9|110593.2|110677.5|110594.6|110668.9|110590.6|17
1737393590000|2025-01-20 17:19:50|110661.3|110611.3|110680.6|110605.1|110682.3|110611.3|110659.6|110598|17
1737393600000|2025-01-20 17:20:00|110680.9|110603.4|110659.5|110586.4|110681.9|110604.4|110635.3|110576.5|28
1737393610000|2025-01-20 17:20:10|110657.7|110585.2|110680.5|110600.1|110682.8|110606.2|110652.1|110581.2|34
1737393620000|2025-01-20 17:20:20|110670.7|110620.7|110694.5|110623.5|110697.5|110635.1|110670.7|110605.4|38
1737393630000|2025-01-20 17:20:30|110683.9|110633.9|110704.2|110654.2|110704.6|110654.6|110683.9|110633.9|23
1737393640000|2025-01-20 17:20:40|110700.8|110650.8|110713.5|110663.5|110722.8|110663.5|110700.8|110646.4|25
1737393650000|2025-01-20 17:20:50|110715.9|110665.9|110709.5|110659.5|110718.7|110665.9|110709|110643.9|19
1737393660000|2025-01-20 17:21:00|110710.8|110660.8|110725.3|110655.3|110734.5|110673.8|110710.8|110646.5|33
1737393670000|2025-01-20 17:21:10|110726.6|110654.9|110730.2|110653.8|110733.9|110664.7|110713.5|110648|17
1737393680000|2025-01-20 17:21:20|110717|110667|110723.1|110673.1|110739.5|110683.6|110717|110667|31
1737393690000|2025-01-20 17:21:30|110721.8|110671.8|110704.7|110654.7|110736.2|110682.7|110701.7|110651.7|45
1737393700000|2025-01-20 17:21:40|110703.9|110653.9|110695.5|110645.5|110703.9|110653.9|110691.6|110641.6|30
1737393710000|2025-01-20 17:21:50|110695.7|110645.7|110700.4|110650.4|110700.4|110650.4|110694.4|110644.4|12
1737393720000|2025-01-20 17:22:00|110699.7|110649.7|110706.7|110630.1|110706.7|110649.7|110684.7|110624.7|27
1737393730000|2025-01-20 17:22:10|110704|110620.4|110691|110641|110704|110642.8|110675.9|110620.3|16
1737393740000|2025-01-20 17:22:20|110690.9|110640.9|110681.6|110631.6|110703.5|110653.5|110680.9|110630.9|23
1737393750000|2025-01-20 17:22:30|110679.2|110629.2|110676.3|110626.3|110679.2|110629.2|110666.8|110616.8|35
1737393760000|2025-01-20 17:22:40|110674.9|110624.9|110676.7|110626.7|110681.8|110631.8|110662|110612|40
1737393770000|2025-01-20 17:22:50|110675.9|110625.9|110651.5|110601.5|110676.2|110626.2|110649.8|110599.8|25
1737393780000|2025-01-20 17:23:00|110652.7|110602.7|110657.5|110607.5|110665.3|110615.3|110652.1|110602.1|38
1737393790000|2025-01-20 17:23:10|110656.8|110606.8|110608.2|110558.2|110656.8|110606.8|110608.2|110558.2|52
1737393800000|2025-01-20 17:23:20|110612.9|110562.9|110613.6|110563.6|110614.4|110564.4|110599.1|110549.1|39
1737393810000|2025-01-20 17:23:30|110612.7|110562.7|110619|110569|110637.4|110577.9|110610.8|110560.8|24
1737393820000|2025-01-20 17:23:40|110617.7|110567.7|110619.6|110569.6|110619.6|110569.6|110615.1|110565.1|7
1737393830000|2025-01-20 17:23:50|110619.4|110569.4|110618.3|110568.3|110621.9|110571.9|110614.1|110564.1|13
1737393840000|2025-01-20 17:24:00|110619.7|110569.7|110620.7|110570.7|110620.7|110570.7|110619.7|110569.7|2
1737393850000|2025-01-20 17:24:10|110621.1|110571.1|110610.8|110560.8|110621.1|110571.1|110604.9|110554.9|18
1737393860000|2025-01-20 17:24:20|110610.4|110560.4|110616.7|110566.7|110619.5|110569.5|110610.4|110560.4|12
1737393870000|2025-01-20 17:24:30|110616.8|110566.8|110613.9|110563.9|110617.3|110567.3|110612.8|110562.8|11
1737393880000|2025-01-20 17:24:40|110614.7|110564.7|110608.9|110558.9|110616.8|110566.8|110608.9|110558.9|7
1737393890000|2025-01-20 17:24:50|110605.6|110555.6|110774|110658.9|110774|110658.9|110594.9|110540.4|63
1737393900000|2025-01-20 17:25:00|110774.5|110658.5|110912.2|110826|110934.3|110840.9|110774.5|110658.5|79
1737393910000|2025-01-20 17:25:10|110917|110833.7|110787.3|110678.1|110918.2|110834.4|110774.9|110677|77
1737393920000|2025-01-20 17:25:20|110807.1|110691.1|110791.2|110711.1|110848.6|110754.4|110761.1|110684.8|68
1737393930000|2025-01-20 17:25:30|110817|110720.4|110804.6|110718|110817|110720.4|110732.5|110651.1|62
1737393940000|2025-01-20 17:25:40|110829.3|110725.3|110872.1|110782.7|110873.4|110786|110813.2|110725.3|54
1737393950000|2025-01-20 17:25:50|110872.6|110784.1|110916.5|110826.3|110917|110829.1|110871.1|110782.5|61
1737393960000|2025-01-20 17:26:00|110917.3|110826|110963.1|110888.1|110992|110892.4|110901.2|110825.1|63
1737393970000|2025-01-20 17:26:10|110964.9|110890.6|110994.2|110914.8|111007.5|110929.3|110964.9|110884.5|73
1737393980000|2025-01-20 17:26:20|110991.4|110911.9|110943.3|110855|111010.6|110932.1|110942.4|110852|63
1737393990000|2025-01-20 17:26:30|110946.4|110857|110840.1|110741.1|110946.8|110857|110825.7|110730.3|68
1737394000000|2025-01-20 17:26:40|110837.6|110740.2|110814.4|110726.7|110839.6|110746.2|110796.9|110712.8|59
1737394010000|2025-01-20 17:26:50|110811.4|110723.8|110778.9|110704.9|110811.4|110723.8|110752.1|110691.4|54
1737394020000|2025-01-20 17:27:00|110780.2|110706.2|110793.8|110718.5|110803.6|110736.2|110780.2|110706.2|49
1737394030000|2025-01-20 17:27:10|110794.8|110719.7|110779.5|110729.5|110804.5|110732.3|110766.3|110706.2|44
1737394040000|2025-01-20 17:27:20|110781|110731|110776.9|110726.9|110847.8|110773.9|110776.9|110726.9|53
1737394050000|2025-01-20 17:27:30|110776|110726|110775.7|110725.7|110800.6|110731.3|110764.4|110714.4|47
1737394060000|2025-01-20 17:27:40|110772.8|110722.8|110730.8|110680.8|110772.8|110722.8|110730|110677.8|39
1737394070000|2025-01-20 17:27:50|110730.3|110680.3|110755.9|110705.9|110759.5|110705.9|110725.6|110675.6|34
1737394080000|2025-01-20 17:28:00|110755.2|110705.2|110754.2|110704.2|110773.9|110708.4|110731.2|110678.7|40
1737394090000|2025-01-20 17:28:10|110755.6|110705.6|110736|110686|110756.3|110706.3|110736|110686|27
1737394100000|2025-01-20 17:28:20|110738|110688|110760.4|110710.4|110760.4|110710.4|110738|110688|25
1737394110000|2025-01-20 17:28:30|110761.1|110711.1|110731.2|110681.2|110767.4|110717.4|110727.2|110677.2|19
1737394120000|2025-01-20 17:28:40|110729.9|110679.9|110754|110704|110773|110719.8|110729.9|110679.9|27
1737394130000|2025-01-20 17:28:50|110753.4|110703.4|110745|110695|110753.4|110703.4|110729.6|110679.6|31
1737394140000|2025-01-20 17:29:00|110741|110691|110752.5|110702.5|110757.4|110707.4|110735.2|110685.2|32
1737394150000|2025-01-20 17:29:10|110752.9|110702.9|110737|110687|110756|110706|110737|110687|35
1737394160000|2025-01-20 17:29:20|110736.4|110686.4|110759.3|110709.3|110766.3|110716.3|110736.4|110686.4|27
1737394170000|2025-01-20 17:29:30|110760.1|110710.1|110752.7|110702.7|110761.5|110711.5|110750.7|110700.7|29
1737394180000|2025-01-20 17:29:40|110753.5|110703.5|110743|110693|110756.1|110706.1|110743|110693|26
1737394190000|2025-01-20 17:29:50|110743.9|110693.9|110752|110702|110757|110707|110743.9|110693.9|18
1737394200000|2025-01-20 17:30:00|110747.8|110697.8|110735.8|110685.8|110762.7|110702.8|110735.8|110675.1|38
1737394210000|2025-01-20 17:30:10|110735|110685|110734.6|110663.7|110735.9|110685|110697.3|110646.2|36
1737394220000|2025-01-20 17:30:20|110733.5|110662.1|110732.7|110662.4|110736.3|110675.7|110721.7|110660.4|16
1737394230000|2025-01-20 17:30:30|110722.1|110672.1|110681.5|110608.8|110730.3|110672.1|110653.5|110595.8|54
1737394240000|2025-01-20 17:30:40|110680|110607.8|110662.6|110587.5|110680|110607.8|110649.1|110585.1|49
1737394250000|2025-01-20 17:30:50|110665.7|110588.9|110619.8|110569.8|110667.5|110590.9|110619.8|110561|51
1737394260000|2025-01-20 17:31:00|110622.7|110572.7|110611.4|110561.4|110631.9|110572.7|110600.2|110544.6|68
1737394270000|2025-01-20 17:31:10|110613.2|110563.2|110648.8|110571.4|110654.9|110589|110613.2|110563.2|45
1737394280000|2025-01-20 17:31:20|110646.6|110572.2|110668|110591.2|110670|110592.9|110646.6|110572.2|31
1737394290000|2025-01-20 17:31:30|110669|110591.9|110664.1|110589.4|110669|110591.9|110662.8|110587.6|18
1737394300000|2025-01-20 17:31:40|110663.1|110590.7|110668.9|110595.2|110676.6|110620.6|110659.5|110588.8|31
1737394310000|2025-01-20 17:31:50|110669.6|110593.4|110672.5|110622.5|110681.1|110631.1|110656.1|110590.6|34
1737394320000|2025-01-20 17:32:00|110671|110621|110678.1|110600.6|110683.9|110628.6|110665.9|110597.8|34
1737394330000|2025-01-20 17:32:10|110676.5|110599.1|110693.9|110622.8|110696|110632.7|110664.8|110599.1|34
1737394340000|2025-01-20 17:32:20|110692.8|110621.6|110675|110625|110693|110637.5|110674.5|110616|33
1737394350000|2025-01-20 17:32:30|110674.3|110624.3|110673.4|110623.4|110674.3|110624.3|110667|110617|30
1737394360000|2025-01-20 17:32:40|110676.5|110626.5|110668.8|110618.8|110677.3|110627.3|110666.2|110616.2|25
1737394370000|2025-01-20 17:32:50|110667.2|110617.2|110677.1|110627.1|110677.1|110627.1|110667.1|110617.1|17
1737394380000|2025-01-20 17:33:00|110679.8|110629.8|110654.5|110604.5|110681.2|110631.2|110653.6|110591.4|17
1737394390000|2025-01-20 17:33:10|110661.4|110591.1|110683.1|110607.8|110683.1|110607.8|110661.4|110591.1|37
1737394400000|2025-01-20 17:33:20|110682.1|110607.4|110661|110590.4|110682.1|110611.8|110639.8|110579.2|44
1737394410000|2025-01-20 17:33:30|110662|110591.6|110656.2|110584.8|110662.7|110591.6|110655.6|110582.2|16
1737394420000|2025-01-20 17:33:40|110654.8|110583.4|110655.4|110584.2|110664.2|110603.4|110645.7|110582.8|19
1737394430000|2025-01-20 17:33:50|110657|110585.8|110668.7|110618.7|110670.1|110620.1|110652.4|110585.8|20
1737394440000|2025-01-20 17:34:00|110664.6|110614.6|110660|110610|110670.5|110615.1|110660|110599|19
1737394450000|2025-01-20 17:34:10|110670.8|110600.2|110650.9|110580.6|110670.8|110610.8|110647.3|110579.4|21
1737394460000|2025-01-20 17:34:20|110652.5|110582.2|110634.1|110562.4|110652.5|110591.6|110621.6|110562.4|20
1737394470000|2025-01-20 17:34:30|110633.3|110558.7|110604.8|110554.8|110634.1|110560.4|110604.8|110541.8|37
1737394480000|2025-01-20 17:34:40|110614.2|110544|110607.9|110534.9|110623|110562.2|110597.7|110534.9|25
1737394490000|2025-01-20 17:34:50|110606.9|110536.9|110532.7|110453|110606.9|110536.9|110532.7|110453|46
1737394500000|2025-01-20 17:35:00|110532.8|110446.3|110534|110455.4|110548.2|110459.8|110517.6|110432.2|55
1737394510000|2025-01-20 17:35:10|110536.1|110457.4|110531.7|110458.5|110562.1|110482.7|110524.7|110448.4|52
1737394520000|2025-01-20 17:35:20|110527.2|110453.9|110535.2|110457.9|110556.3|110479.2|110525|110451.8|41
1737394530000|2025-01-20 17:35:30|110537.1|110459.8|110581|110508.8|110585.8|110523.5|110535|110459.3|38
1737394540000|2025-01-20 17:35:40|110582.5|110510.4|110590.2|110515.8|110594.4|110535.9|110582|110508|28
1737394550000|2025-01-20 17:35:50|110583.2|110533.2|110588.7|110516|110593.4|110534.3|110579.1|110509.8|23
1737394560000|2025-01-20 17:36:00|110590.6|110517|110581.8|110531.8|110596.2|110534|110581.7|110517|17
1737394570000|2025-01-20 17:36:10|110584.1|110534.1|110590.5|110509.8|110613.8|110534.2|110576.3|110500|30
1737394580000|2025-01-20 17:36:20|110589.5|110508.7|110570.8|110520.8|110598|110527.9|110565.3|110494.8|32
1737394590000|2025-01-20 17:36:30|110572.2|110522.2|110585.2|110492.7|110592.2|110532.3|110568.8|110491.9|36
1737394600000|2025-01-20 17:36:40|110587.2|110494.6|110582.9|110505.9|110587.2|110513.6|110547.1|110473.2|48
1737394610000|2025-01-20 17:36:50|110588|110507.1|110587.4|110506.1|110590.6|110533|110556.5|110471.7|48
1737394620000|2025-01-20 17:37:00|110587.3|110504.7|110604.8|110522.4|110604.8|110545|110583.6|110504.7|28
1737394630000|2025-01-20 17:37:10|110602.8|110520.4|110610|110525.1|110617|110557.7|110595.3|110520.4|19
1737394640000|2025-01-20 17:37:20|110609.3|110525|110612.5|110539|110621.8|110549.2|110594.5|110516.3|29
1737394650000|2025-01-20 17:37:30|110611.5|110540.8|110619.8|110542.5|110622.7|110550.6|110589.5|110536|27
1737394660000|2025-01-20 17:37:40|110618.5|110542.3|110619.8|110545.6|110624|110547.8|110617.2|110542.3|16
1737394670000|2025-01-20 17:37:50|110620.7|110546.1|110611|110533.1|110622.3|110546.6|110609.7|110532.4|22
1737394680000|2025-01-20 17:38:00|110611.1|110535.4|110595.4|110517.6|110613.7|110537.4|110594.7|110517.6|19
1737394690000|2025-01-20 17:38:10|110597.2|110519.5|110608.4|110529.7|110609|110530.7|110593.6|110519.5|9
1737394700000|2025-01-20 17:38:20|110606.3|110527.6|110607.6|110523.3|110620|110550.9|110600.9|110521.3|16
1737394710000|2025-01-20 17:38:30|110606.5|110524.6|110613.8|110532.9|110614.8|110532.9|110606.5|110524.6|16
1737394720000|2025-01-20 17:38:40|110614.5|110533.6|110589|110505.9|110614.5|110533.6|110578.3|110505.9|19
1737394730000|2025-01-20 17:38:50|110565.6|110515.6|110584.7|110508.3|110593.3|110518.5|110565.6|110506.2|22
1737394740000|2025-01-20 17:39:00|110586.6|110510.2|110598.8|110528|110601.2|110539.2|110586.3|110510.2|19
1737394750000|2025-01-20 17:39:10|110589.1|110539.1|110542.2|110457.4|110600.9|110539.1|110542.2|110455.7|20
1737394760000|2025-01-20 17:39:20|110547.1|110457|110467.8|110382.3|110556.1|110468.3|110464.7|110377.9|58
1737394770000|2025-01-20 17:39:30|110481.1|110392.5|110444.3|110368.8|110498.4|110413.5|110385.6|110309.7|69
1737394780000|2025-01-20 17:39:40|110458.3|110380|110466.9|110376.8|110485.5|110401|110443.5|110361.8|59
1737394790000|2025-01-20 17:39:50|110465.1|110375|110452|110364.8|110470|110384.8|110452|110363.5|36
1737394800000|2025-01-20 17:40:00|110449.3|110360.9|110462.5|110380.9|110463.9|110381.1|110446.4|110360.9|31
1737394810000|2025-01-20 17:40:10|110460.8|110379.2|110460|110369.8|110468.6|110388.8|110457.9|110366.8|23
1737394820000|2025-01-20 17:40:20|110459|110373|110455.3|110375.6|110459|110375.6|110454.8|110368.5|22
1737394830000|2025-01-20 17:40:30|110456.8|110378.1|110460.9|110384.5|110462|110384.5|110456|110365.3|12
1737394840000|2025-01-20 17:40:40|110462.7|110386.4|110489.3|110407.4|110502.2|110426.9|110462.7|110386.4|37
1737394850000|2025-01-20 17:40:50|110484|110383.9|110481.9|110397.4|110490.2|110410|110478.6|110383.9|28
1737394860000|2025-01-20 17:41:00|110480.5|110396.6|110489.1|110405.8|110492.6|110418.3|110473.2|110389.8|42
1737394870000|2025-01-20 17:41:10|110490.4|110407.1|110497.8|110413.4|110506.9|110430.1|110486.9|110404.6|38
1737394880000|2025-01-20 17:41:20|110493.2|110412.7|110493.2|110411.7|110505.9|110440.8|110490.8|110406.5|40
1737394890000|2025-01-20 17:41:30|110492.6|110414.6|110501.7|110418.5|110501.7|110418.5|110482.8|110386.3|31
1737394900000|2025-01-20 17:41:40|110500|110420|110487|110412.8|110500.4|110428.8|110480.3|110406.6|27
1737394910000|2025-01-20 17:41:50|110487.5|110414.1|110497.8|110417.5|110508|110445.5|110482.7|110407.4|31
1737394920000|2025-01-20 17:42:00|110495.7|110417.4|110526.7|110441|110528.6|110454.5|110481.5|110402.4|45
1737394930000|2025-01-20 17:42:10|110528.1|110442.4|110535.1|110448.3|110555.3|110471.3|110518|110442.4|44
1737394940000|2025-01-20 17:42:20|110517.1|110467.1|110556.8|110468.8|110568.8|110498.2|110517.1|110447.3|45
1737394950000|2025-01-20 17:42:30|110555.9|110467.6|110563.3|110484|110572.5|110495.9|110554.2|110467.6|42
1737394960000|2025-01-20 17:42:40|110564.8|110485.5|110552.9|110502.9|110565.6|110502.9|110550.9|110485.5|11
1737394970000|2025-01-20 17:42:50|110568|110496.5|110541.8|110491.8|110569.4|110511.5|110541.8|110491.8|33
1737394980000|2025-01-20 17:43:00|110542.6|110492.6|110564.4|110514.4|110575|110525|110542.6|110487.8|27
1737394990000|2025-01-20 17:43:10|110563.6|110513.6|110584.1|110534.1|110584.1|110534.1|110562.8|110512.8|13
1737395000000|2025-01-20 17:43:20|110580.2|110530.2|110582|110532|110590.3|110540.3|110578.3|110528.3|21
1737395010000|2025-01-20 17:43:30|110581|110531|110578|110528|110581|110531|110577.5|110527.5|4
1737395020000|2025-01-20 17:43:40|110576.6|110526.6|110567.5|110517.5|110576.6|110526.6|110566.7|110516.7|12
1737395030000|2025-01-20 17:43:50|110566.7|110516.7|110559.5|110509.5|110566.7|110516.7|110558.2|110508.2|19
1737395040000|2025-01-20 17:44:00|110558.6|110508.6|110559.5|110509.5|110560.6|110510.6|110558.6|110508.6|10
1737395050000|2025-01-20 17:44:10|110558.7|110508.7|110538.8|110488.8|110558.7|110508.7|110536.1|110486.1|20
1737395060000|2025-01-20 17:44:20|110537.4|110487.4|110537.6|110487.6|110544.3|110488.2|110532.9|110471|23
1737395070000|2025-01-20 17:44:30|110536.4|110486.4|110534.5|110484.5|110540.6|110490.6|110528.8|110478.8|18
1737395080000|2025-01-20 17:44:40|110535.2|110485.2|110520.8|110470.8|110538|110488|110517.2|110467.2|15
1737395090000|2025-01-20 17:44:50|110520.3|110470.3|110512.6|110462.6|110520.3|110470.3|110505|110455|19
1737395100000|2025-01-20 17:45:00|110512|110462|110517|110467|110533.9|110483.9|110510.9|110460.9|43
1737395110000|2025-01-20 17:45:10|110515.8|110465.8|110518.1|110468.1|110518.1|110468.1|110510.9|110460.9|17
1737395120000|2025-01-20 17:45:20|110517.1|110467.1|110525.7|110475.7|110525.7|110475.7|110514.1|110464.1|22
1737395130000|2025-01-20 17:45:30|110525.8|110475.8|110523.9|110473.9|110525.8|110475.8|110523.6|110473.6|5
1737395140000|2025-01-20 17:45:40|110512.3|110462.3|110522.7|110472.7|110526.9|110476.9|110512.3|110462.3|22
1737395150000|2025-01-20 17:45:50|110522.5|110472.5|110521.1|110471.1|110522.7|110472.7|110518.2|110468.2|19
1737395160000|2025-01-20 17:46:00|110520.4|110470.4|110537.5|110487.5|110539.3|110489.3|110520|110470|26
1737395170000|2025-01-20 17:46:10|110536.6|110486.6|110529.1|110479.1|110542.5|110492.5|110526.5|110476.5|22
1737395180000|2025-01-20 17:46:20|110527.9|110477.9|110516.2|110466.2|110527.9|110477.9|110513.1|110463.1|17
1737395190000|2025-01-20 17:46:30|110515.7|110465.7|110503.8|110453.8|110516.1|110466.1|110501.9|110451.9|33
1737395200000|2025-01-20 17:46:40|110501.1|110451.1|110514.5|110464.5|110517.6|110467.6|110501|110451|34
1737395210000|2025-01-20 17:46:50|110513.8|110463.8|110496.5|110446.5|110513.8|110463.8|110495.5|110445.5|25
1737395220000|2025-01-20 17:47:00|110495.7|110445.7|110499.8|110449.8|110502.5|110452.5|110495.2|110445.2|17
1737395230000|2025-01-20 17:47:10|110499.2|110449.2|110505.5|110455.5|110505.6|110455.6|110499.2|110449.2|17
1737395240000|2025-01-20 17:47:20|110505|110455|110527.7|110477.7|110527.7|110477.7|110502|110452|39
1737395250000|2025-01-20 17:47:30|110529|110479|110539|110489|110541.9|110491.9|110525.1|110475.1|40
1737395260000|2025-01-20 17:47:40|110537.8|110487.8|110538.4|110488.4|110540.8|110490.8|110535.2|110485.2|14
1737395270000|2025-01-20 17:47:50|110538.6|110488.6|110538.2|110488.2|110540.8|110490.8|110536.4|110486.4|12
1737395280000|2025-01-20 17:48:00|110535.3|110485.3|110538.2|110488.2|110541.2|110491.2|110535|110485|10
1737395290000|2025-01-20 17:48:10|110537.2|110487.2|110537.6|110487.6|110538.6|110488.6|110537.2|110487.2|4
1737395300000|2025-01-20 17:48:20|110535.2|110485.2|110537.6|110487.6|110537.6|110487.6|110535.2|110485.2|8
1737395310000|2025-01-20 17:48:30|110538.5|110488.5|110537.3|110487.3|110538.6|110488.6|110533.4|110483.4|5
1737395320000|2025-01-20 17:48:40|110535.9|110485.9|110536.6|110486.6|110538.2|110488.2|110530.6|110480.6|41
1737395330000|2025-01-20 17:48:50|110533.3|110483.3|110535.2|110485.2|110536.2|110486.2|110532.3|110482.3|10
1737395340000|2025-01-20 17:49:00|110531.7|110481.7|110524.5|110474.5|110531.7|110481.7|110520.7|110470.7|48
1737395350000|2025-01-20 17:49:10|110521.4|110471.4|110539.1|110489.1|110539.8|110489.8|110521|110471|12
1737395360000|2025-01-20 17:49:20|110538.8|110488.8|110538.3|110488.3|110541.5|110491.5|110536.4|110486.4|7
1737395370000|2025-01-20 17:49:30|110538.7|110488.7|110523.7|110473.7|110541.5|110491.5|110523.3|110473.3|19
1737395380000|2025-01-20 17:49:40|110519.4|110469.4|110502.4|110452.4|110524.6|110474.6|110502.4|110452.4|15
1737395390000|2025-01-20 17:49:50|110503.3|110453.3|110512.9|110462.9|110514.5|110464.5|110502.5|110452.5|15
1737395400000|2025-01-20 17:50:00|110510.9|110460.9|110520.9|110470.9|110522.9|110472.9|110509.8|110459.8|31
1737395410000|2025-01-20 17:50:10|110519.8|110469.8|110523.9|110473.9|110524.5|110474.5|110512.5|110462.5|52
1737395420000|2025-01-20 17:50:20|110524.1|110474.1|110525.9|110475.9|110529.4|110479.4|110522.4|110472.4|29
1737395430000|2025-01-20 17:50:30|110525.7|110475.7|110524.8|110474.8|110529.3|110479.3|110510.4|110460.4|48
1737395440000|2025-01-20 17:50:40|110527.3|110477.3|110530.5|110480.5|110531.1|110481.1|110522.8|110472.8|58
1737395450000|2025-01-20 17:50:50|110529.7|110479.7|110527.9|110477.9|110531.9|110481.9|110524.7|110474.7|52
1737395460000|2025-01-20 17:51:00|110526.9|110476.9|110528.9|110478.9|110528.9|110478.9|110523.8|110473.8|7
1737395470000|2025-01-20 17:51:10|110530|110480|110535|110485|110535|110485|110530|110480|8
1737395480000|2025-01-20 17:51:20|110532.4|110482.4|110522.3|110472.3|110534.7|110484.7|110522.3|110472.3|21
1737395490000|2025-01-20 17:51:30|110518.6|110468.6|110507.3|110457.3|110523|110473|110502.5|110452.5|32
1737395500000|2025-01-20 17:51:40|110505.8|110455.8|110513.6|110463.6|110518.2|110468.2|110505.4|110455.4|64
1737395510000|2025-01-20 17:51:50|110511.6|110461.6|110511.2|110461.2|110535.5|110466.5|110510.6|110448.4|60
1737395520000|2025-01-20 17:52:00|110514.7|110464.7|110504.8|110454.8|110514.7|110464.7|110502.3|110452.3|35
1737395530000|2025-01-20 17:52:10|110504.9|110454.9|110507.7|110457.7|110510.1|110460.1|110502.7|110452.7|53
1737395540000|2025-01-20 17:52:20|110508.3|110458.3|110526.6|110449.1|110533.2|110464.2|110506.5|110441.9|42
1737395550000|2025-01-20 17:52:30|110524.9|110449.3|110510.6|110460.6|110529.4|110461.6|110506.7|110443.9|48
1737395560000|2025-01-20 17:52:40|110510.8|110460.8|110517.5|110467.5|110519.2|110469.2|110503.8|110453.8|70
1737395570000|2025-01-20 17:52:50|110517.9|110467.9|110523.8|110473.8|110531.3|110481.3|110513.4|110463.4|57
1737395580000|2025-01-20 17:53:00|110525|110475|110500.5|110450.5|110554.2|110480.4|110498.6|110448.6|50
1737395590000|2025-01-20 17:53:10|110499.6|110449.6|110481.2|110431.2|110500.9|110450.9|110475.5|110425.5|61
1737395600000|2025-01-20 17:53:20|110480.8|110430.8|110474|110424|110482|110432|110473.7|110423.7|22
1737395610000|2025-01-20 17:53:30|110475|110425|110472.8|110422.8|110476.2|110426.2|110472.8|110422.8|11
1737395620000|2025-01-20 17:53:40|110471.9|110421.9|110469.5|110419.5|110477|110427|110468|110418|27
1737395630000|2025-01-20 17:53:50|110470.3|110420.3|110481.5|110431.5|110481.5|110431.5|110470.3|110420.3|22
1737395640000|2025-01-20 17:54:00|110476.8|110426.8|110493.6|110443.6|110499|110449|110476.8|110426.8|15
1737395650000|2025-01-20 17:54:10|110493.8|110443.8|110498.9|110448.9|110501|110451|110488.6|110438.6|46
1737395660000|2025-01-20 17:54:20|110500.3|110450.3|110513.8|110463.8|110516.1|110466.1|110498.8|110448.8|58
1737395670000|2025-01-20 17:54:30|110513.1|110463.1|110503.6|110453.6|110538.4|110464.8|110503.1|110444.9|34
1737395680000|2025-01-20 17:54:40|110504.6|110454.6|110506.3|110456.3|110510.4|110460.4|110504.6|110454.6|21
1737395690000|2025-01-20 17:54:50|110505.2|110455.2|110501.1|110451.1|110506.1|110456.1|110498.4|110448.4|12
1737395700000|2025-01-20 17:55:00|110502.2|110452.2|110517.7|110467.7|110518|110468|110501.2|110451.2|26
1737395710000|2025-01-20 17:55:10|110517.8|110467.8|110517.3|110467.3|110518.4|110468.4|110515.5|110465.5|15
1737395720000|2025-01-20 17:55:20|110516.5|110466.5|110534.2|110484.2|110557.5|110494.8|110516.5|110466.5|35
1737395730000|2025-01-20 17:55:30|110534.4|110484.4|110536.8|110486.8|110538.7|110488.7|110534.4|110484.4|13
1737395740000|2025-01-20 17:55:40|110537.9|110487.9|110538.7|110488.7|110538.8|110488.8|110536.5|110486.5|12
1737395750000|2025-01-20 17:55:50|110537.6|110487.6|110532.7|110482.7|110539.2|110489.2|110532.7|110482.7|10
1737395760000|2025-01-20 17:56:00|110533.7|110483.7|110544.4|110494.4|110544.4|110494.4|110528.4|110478.4|36
1737395770000|2025-01-20 17:56:10|110543.2|110493.2|110552|110502|110563.5|110513.5|110542.1|110492.1|57
1737395780000|2025-01-20 17:56:20|110552.5|110502.5|110529.3|110479.3|110553.6|110503.6|110527.2|110477.2|39
1737395790000|2025-01-20 17:56:30|110529.2|110479.2|110548.6|110498.6|110548.6|110498.6|110526.5|110476.5|37
1737395800000|2025-01-20 17:56:40|110549.5|110499.5|110551.3|110501.3|110554.2|110504.2|110548.5|110498.5|15
1737395810000|2025-01-20 17:56:50|110552.9|110502.9|110560.9|110510.9|110562.5|110512.5|110537.4|110487.4|30
1737395820000|2025-01-20 17:57:00|110562.7|110512.7|110564.6|110514.6|110565.8|110515.8|110562.7|110512.7|16
1737395830000|2025-01-20 17:57:10|110563.7|110513.7|110562.9|110512.9|110566.5|110516.5|110562.9|110512.9|23
1737395840000|2025-01-20 17:57:20|110564.3|110514.3|110578.3|110528.3|110578.3|110528.3|110562.2|110512.2|34
1737395850000|2025-01-20 17:57:30|110578.1|110528.1|110578.3|110528.3|110584.7|110534.7|110574.6|110524.6|31
1737395860000|2025-01-20 17:57:40|110579.4|110529.4|110577.7|110527.7|110584.6|110534.6|110577.2|110527.2|30
1737395870000|2025-01-20 17:57:50|110578.5|110528.5|110574.9|110524.9|110579.2|110529.2|110571.3|110521.3|17
1737395880000|2025-01-20 17:58:00|110573.8|110523.8|110568.6|110518.6|110573.8|110523.8|110560.9|110510.9|23
1737395890000|2025-01-20 17:58:10|110568.4|110518.4|110572.1|110522.1|110574.8|110524.8|110562.1|110512.1|26
1737395900000|2025-01-20 17:58:20|110573|110523|110565.1|110515.1|110575.3|110525.3|110565.1|110515.1|14
1737395910000|2025-01-20 17:58:30|110566.4|110516.4|110568.4|110518.4|110569.8|110519.8|110565|110515|20
1737395920000|2025-01-20 17:58:40|110568.7|110518.7|110567.6|110517.6|110569.3|110519.3|110559.4|110509.4|18
1737395930000|2025-01-20 17:58:50|110568.8|110518.8|110566.9|110516.9|110568.8|110518.8|110563.1|110513.1|24
1737395940000|2025-01-20 17:59:00|110568|110518|110562.5|110512.5|110568|110518|110560|110510|24
1737395950000|2025-01-20 17:59:10|110562.1|110512.1|110551.9|110501.9|110562.7|110512.7|110551.9|110501.9|19
1737395960000|2025-01-20 17:59:20|110553.1|110503.1|110561.1|110511.1|110566.9|110516.9|110550.6|110500.6|18
1737395970000|2025-01-20 17:59:30|110563.7|110513.7|110564.7|110514.7|110565.8|110515.8|110558.1|110508.1|11
1737395980000|2025-01-20 17:59:40|110566.2|110516.2|110562.5|110512.5|110566.2|110516.2|110559.4|110509.4|18
1737395990000|2025-01-20 17:59:50|110563.3|110513.3|110560.4|110510.4|110567.7|110517.7|110560.4|110510.4|26
1737396000000|2025-01-20 18:00:00|110561.1|110511.1|110570.2|110520.2|110605.5|110524.8|110559.9|110487.4|48
1737396010000|2025-01-20 18:00:10|110569.7|110519.7|110569.5|110519.5|110573.5|110523.5|110567.2|110517.2|32
1737396020000|2025-01-20 18:00:20|110566.7|110516.7|110558.9|110508.9|110567.3|110517.3|110557.8|110507.8|42
1737396030000|2025-01-20 18:00:30|110560.2|110510.2|110555.1|110505.1|110561|110511|110555.1|110505.1|36
1737396040000|2025-01-20 18:00:40|110553.8|110503.8|110574.6|110482.2|110577.9|110510.7|110553.8|110482.2|61
1737396050000|2025-01-20 18:00:50|110575.8|110491.9|110543.7|110493.7|110575.8|110505.2|110540.7|110478.3|50
1737396060000|2025-01-20 18:01:00|110541.7|110491.7|110532.5|110482.5|110541.7|110491.7|110530.8|110480.8|46
1737396070000|2025-01-20 18:01:10|110533|110483|110528.6|110478.6|110536.1|110486.1|110525.2|110475.2|48
1737396080000|2025-01-20 18:01:20|110527.3|110477.3|110526.1|110476.1|110529.9|110479.9|110523|110473|52
1737396090000|2025-01-20 18:01:30|110525.8|110475.8|110529.7|110479.7|110549.5|110483.8|110521.3|110457.3|46
1737396100000|2025-01-20 18:01:40|110530.7|110480.7|110533.7|110483.7|110533.7|110483.7|110526.8|110476.8|34
1737396110000|2025-01-20 18:01:50|110535.5|110485.5|110545.3|110495.3|110548.1|110498.1|110534|110484|47
1737396120000|2025-01-20 18:02:00|110547.6|110497.6|110546.8|110496.8|110550.2|110500.2|110545.3|110495.3|40
1737396130000|2025-01-20 18:02:10|110548|110498|110557.2|110507.2|110566.6|110516.6|110548|110498|29
1737396140000|2025-01-20 18:02:20|110555.9|110505.9|110575.8|110492.9|110575.9|110509.8|110553.6|110492.9|36
1737396150000|2025-01-20 18:02:30|110574.8|110495.7|110578.1|110498|110578.1|110510.6|110555.2|110490.8|45
1737396160000|2025-01-20 18:02:40|110571.9|110495.2|110556.8|110506.8|110577.7|110511.1|110556.8|110495.2|21
1737396170000|2025-01-20 18:02:50|110558|110508|110550.6|110500.6|110558|110508|110549|110499|38
1737396180000|2025-01-20 18:03:00|110552.5|110502.5|110551.6|110501.6|110578.4|110502.9|110546.6|110485.3|61
1737396190000|2025-01-20 18:03:10|110550.2|110500.2|110546.7|110496.7|110551.4|110501.4|110546.7|110496.7|25
1737396200000|2025-01-20 18:03:20|110547.5|110497.5|110553.2|110503.2|110554.9|110504.9|110544|110494|45
1737396210000|2025-01-20 18:03:30|110551.9|110501.9|110528.5|110478.5|110554|110504|110525|110475|58
1737396220000|2025-01-20 18:03:40|110527.1|110477.1|110518.3|110468.3|110530.4|110480.4|110513.1|110463.1|65
1737396230000|2025-01-20 18:03:50|110517.4|110467.4|110516.2|110466.2|110531.3|110470.6|110513.7|110451.9|59
1737396240000|2025-01-20 18:04:00|110516.4|110466.4|110507.3|110457.3|110517.6|110467.6|110499.6|110449.6|47
1737396250000|2025-01-20 18:04:10|110507.7|110457.7|110510.3|110460.3|110533.6|110463.2|110506.7|110438|50
1737396260000|2025-01-20 18:04:20|110510.9|110460.9|110516.4|110466.4|110516.8|110466.8|110508.9|110458.9|29
1737396270000|2025-01-20 18:04:30|110514.9|110464.9|110514.4|110464.4|110514.9|110464.9|110511.2|110461.2|4
1737396280000|2025-01-20 18:04:40|110513.9|110463.9|110515.1|110465.1|110516.7|110466.7|110512.2|110462.2|19
1737396290000|2025-01-20 18:04:50|110516.1|110466.1|110523.7|110473.7|110523.7|110473.7|110513.1|110463.1|23
1737396300000|2025-01-20 18:05:00|110522.6|110472.6|110509.4|110459.4|110523.3|110473.3|110509.4|110459.4|44
1737396310000|2025-01-20 18:05:10|110509.9|110459.9|110505.4|110455.4|110515.4|110465.4|110504.3|110454.3|54
1737396320000|2025-01-20 18:05:20|110507|110457|110500|110450|110509.9|110459.9|110500|110450|40
1737396330000|2025-01-20 18:05:30|110498.4|110448.4|110514.1|110464.1|110536|110468.5|110498.4|110424.1|24
1737396340000|2025-01-20 18:05:40|110512.9|110462.9|110514.6|110464.6|110522.7|110465.1|110511.6|110452.4|13
1737396350000|2025-01-20 18:05:50|110513.4|110463.4|110517.4|110467.4|110517.4|110467.4|110505.6|110455.6|13
1737396360000|2025-01-20 18:06:00|110516.8|110466.8|110493.9|110443.9|110518.7|110467.8|110493.9|110440.8|46
1737396370000|2025-01-20 18:06:10|110495.1|110445.1|110482.9|110432.9|110497.7|110447.7|110482.9|110432.9|38
1737396380000|2025-01-20 18:06:20|110480.9|110430.9|110486.1|110436.1|110486.4|110436.4|110478.9|110428.9|25
1737396390000|2025-01-20 18:06:30|110487.5|110437.5|110493.9|110443.9|110493.9|110443.9|110487.5|110437.5|17
1737396400000|2025-01-20 18:06:40|110492.1|110442.1|110493.9|110443.9|110495|110445|110488.6|110438.6|23
1737396410000|2025-01-20 18:06:50|110493.2|110443.2|110504.2|110454.2|110504.2|110454.2|110491.4|110441.4|26
1737396420000|2025-01-20 18:07:00|110505.4|110455.4|110497|110447|110506.8|110456.8|110497|110447|12
1737396430000|2025-01-20 18:07:10|110497.5|110447.5|110497.7|110447.7|110499.7|110449.7|110495|110445|30
1737396440000|2025-01-20 18:07:20|110498.1|110448.1|110501.8|110451.8|110501.8|110451.8|110495.5|110445.5|35
1737396450000|2025-01-20 18:07:30|110503.4|110453.4|110505.6|110455.6|110505.6|110455.6|110503.4|110453.4|3
1737396460000|2025-01-20 18:07:40|110506.1|110456.1|110505.4|110455.4|110509.4|110459.4|110505.3|110455.3|13
1737396470000|2025-01-20 18:07:50|110507|110457|110511.3|110461.3|110513.5|110463.5|110506.5|110456.5|16
1737396480000|2025-01-20 18:08:00|110513.1|110463.1|110517|110467|110517|110467|110513.1|110463.1|10
1737396490000|2025-01-20 18:08:10|110516.9|110466.9|110518.9|110468.9|110522|110472|110515.1|110465.1|16
1737396500000|2025-01-20 18:08:20|110519.3|110469.3|110518.8|110468.8|110519.5|110469.5|110517.5|110467.5|10
1737396510000|2025-01-20 18:08:30|110519.4|110469.4|110519.5|110469.5|110519.9|110469.9|110519.4|110469.4|3
1737396520000|2025-01-20 18:08:40|110519.8|110469.8|110521.4|110471.4|110521.6|110471.6|110519.8|110469.8|5
1737396530000|2025-01-20 18:08:50|110520|110470|110513.3|110463.3|110522.2|110472.2|110513.3|110463.3|17
1737396540000|2025-01-20 18:09:00|110513.5|110463.5|110515.1|110465.1|110515.1|110465.1|110511.3|110461.3|15
1737396550000|2025-01-20 18:09:10|110514|110464|110502.2|110452.2|110514|110464|110501.1|110451.1|15
1737396560000|2025-01-20 18:09:20|110503|110453|110494.8|110444.8|110503.8|110453.8|110490.9|110440.9|41
1737396570000|2025-01-20 18:09:30|110494.5|110444.5|110495|110445|110497.7|110447.7|110493.8|110443.8|27
1737396580000|2025-01-20 18:09:40|110495.5|110445.5|110496.7|110446.7|110497.4|110447.4|110494|110444|21
1737396590000|2025-01-20 18:09:50|110497.9|110447.9|110495.4|110445.4|110499.2|110449.2|110495|110445|24
1737396600000|2025-01-20 18:10:00|110497.3|110447.3|110496.5|110446.5|110498.8|110448.8|110491.4|110441.4|61
1737396610000|2025-01-20 18:10:10|110498.2|110448.2|110510.4|110424.7|110521.5|110448.7|110494.5|110416.8|51
1737396620000|2025-01-20 18:10:20|110512.4|110429.5|110496.1|110446.1|110517|110446.4|110488.4|110422.1|53
1737396630000|2025-01-20 18:10:30|110494|110444|110498.5|110448.5|110525.7|110450.8|110489|110416.3|50
1737396640000|2025-01-20 18:10:40|110498|110448|110512.7|110462.7|110514.9|110464.9|110496.1|110446.1|17
1737396650000|2025-01-20 18:10:50|110512.9|110462.9|110513.5|110463.5|110514|110464|110512.9|110462.9|4
1737396660000|2025-01-20 18:11:00|110513.8|110463.8|110513.8|110463.8|110513.8|110463.8|110513.8|110463.8|1
1737396670000|2025-01-20 18:11:10|110515.8|110465.8|110517.6|110467.6|110517.6|110467.6|110515.8|110465.8|2
1737396680000|2025-01-20 18:11:20|110517.5|110467.5|110521.9|110471.9|110521.9|110471.9|110515|110465|12
1737396690000|2025-01-20 18:11:30|110522.4|110472.4|110538|110488|110539.5|110489.5|110522.4|110472.4|20
1737396700000|2025-01-20 18:11:40|110537.5|110487.5|110543.7|110493.7|110544.3|110494.3|110537.5|110487.5|15
1737396710000|2025-01-20 18:11:50|110545|110495|110543.7|110493.7|110546|110496|110542|110492|19
1737396720000|2025-01-20 18:12:00|110543.3|110493.3|110544.4|110494.4|110547.7|110497.7|110542.5|110492.5|48
1737396730000|2025-01-20 18:12:10|110548.1|110498.1|110543.1|110493.1|110548.1|110498.1|110542.4|110492.4|61
1737396740000|2025-01-20 18:12:20|110543.9|110493.9|110554.2|110504.2|110554.8|110504.8|110541.8|110491.8|49
1737396750000|2025-01-20 18:12:30|110553.4|110503.4|110552.7|110502.7|110558.4|110508.4|110550.7|110500.7|25
1737396760000|2025-01-20 18:12:40|110552.1|110502.1|110551.8|110501.8|110553.2|110503.2|110547.5|110497.5|7
1737396770000|2025-01-20 18:12:50|110550.9|110500.9|110546.8|110496.8|110550.9|110500.9|110546.8|110496.8|2
1737396780000|2025-01-20 18:13:00|110546.1|110496.1|110538.6|110488.6|110547.6|110497.6|110538.6|110488.6|6
1737396790000|2025-01-20 18:13:10|110538.2|110488.2|110533.8|110483.8|110539.1|110489.1|110531|110481|19
1737396800000|2025-01-20 18:13:20|110530.9|110480.9|110529.5|110479.5|110532.5|110482.5|110528|110478|41
1737396810000|2025-01-20 18:13:30|110528.9|110478.9|110529.9|110479.9|110533.1|110483.1|110527.3|110477.3|47
1737396820000|2025-01-20 18:13:40|110529.1|110479.1|110562.1|110474.1|110564.8|110493.9|110526|110474.1|58
1737396830000|2025-01-20 18:13:50|110560.2|110474.2|110544|110494|110565.1|110497.1|110541.5|110467.2|36
1737396840000|2025-01-20 18:14:00|110543.4|110493.4|110546.6|110496.6|110546.6|110496.6|110543.4|110493.4|4
1737396850000|2025-01-20 18:14:10|110547|110497|110546.3|110496.3|110547|110497|110546.3|110496.3|2
1737396860000|2025-01-20 18:14:20|110546.8|110496.8|110553.2|110503.2|110554.2|110504.2|110546.8|110496.8|13
1737396870000|2025-01-20 18:14:30|110553.5|110503.5|110552.5|110502.5|110555|110505|110552.4|110502.4|8
1737396880000|2025-01-20 18:14:40|110552.9|110502.9|110557.5|110507.5|110557.5|110507.5|110552.9|110502.9|9
1737396890000|2025-01-20 18:14:50|110556.3|110506.3|110566.2|110516.2|110569.9|110519.9|110556.3|110506.3|30
1737396900000|2025-01-20 18:15:00|110565.6|110515.6|110563.7|110513.7|110568.1|110518.1|110560.9|110510.9|19
1737396910000|2025-01-20 18:15:10|110563.2|110513.2|110565.5|110515.5|110565.5|110515.5|110563.2|110513.2|4
1737396920000|2025-01-20 18:15:20|110564.3|110514.3|110564.7|110514.7|110565.7|110515.7|110561.3|110511.3|13
1737396930000|2025-01-20 18:15:30|110564.2|110514.2|110566.4|110516.4|110568.5|110518.5|110563.3|110513.3|14
1737396940000|2025-01-20 18:15:40|110564.9|110514.9|110562.8|110512.8|110571.7|110521.7|110562|110512|16
1737396950000|2025-01-20 18:15:50|110562.3|110512.3|110562.2|110512.2|110563.7|110513.7|110560.3|110510.3|8
1737396960000|2025-01-20 18:16:00|110562.1|110512.1|110556.7|110506.7|110562.1|110512.1|110556.3|110506.3|32
1737396970000|2025-01-20 18:16:10|110558.2|110508.2|110555.7|110505.7|110558.2|110508.2|110555|110505|4
1737396980000|2025-01-20 18:16:20|110555.2|110505.2|110553.7|110503.7|110571.5|110509|110549.3|110484.9|63
1737396990000|2025-01-20 18:16:30|110551.6|110501.6|110555.5|110505.5|110567.5|110508.1|110549.5|110492.7|62
1737397000000|2025-01-20 18:16:40|110557.5|110507.5|110550.6|110500.6|110562|110512|110546.8|110496.8|41
1737397010000|2025-01-20 18:16:50|110550|110500|110548.6|110498.6|110551.6|110501.6|110545.7|110495.7|59
1737397020000|2025-01-20 18:17:00|110549.3|110499.3|110541.5|110491.5|110550.5|110500.5|110535.3|110485.3|66
1737397030000|2025-01-20 18:17:10|110538.3|110488.3|110528.8|110478.8|110542.7|110492.7|110527.4|110477.4|52
1737397040000|2025-01-20 18:17:20|110527.5|110477.5|110526.1|110476.1|110531|110481|110523.4|110473.4|49
1737397050000|2025-01-20 18:17:30|110524.3|110474.3|110524|110474|110528|110478|110522.8|110472.8|30
1737397060000|2025-01-20 18:17:40|110525.9|110475.9|110540|110490|110540.2|110490.2|110524.2|110474.2|61
1737397070000|2025-01-20 18:17:50|110539.9|110489.9|110538.2|110488.2|110540.4|110490.4|110536.2|110486.2|35
1737397080000|2025-01-20 18:18:00|110537.1|110487.1|110539.6|110489.6|110541.2|110491.2|110535.9|110485.9|43
1737397090000|2025-01-20 18:18:10|110538.4|110488.4|110533.6|110483.6|110539.7|110489.7|110531.3|110481.3|36
1737397100000|2025-01-20 18:18:20|110533.4|110483.4|110531.1|110481.1|110535.1|110485.1|110530.1|110480.1|43
1737397110000|2025-01-20 18:18:30|110530.1|110480.1|110536.7|110486.7|110542|110492|110528.9|110478.9|58
1737397120000|2025-01-20 18:18:40|110538.5|110488.5|110539.6|110489.6|110542.2|110492.2|110537|110487|34
1737397130000|2025-01-20 18:18:50|110540.4|110490.4|110539|110489|110542.1|110492.1|110534.7|110484.7|60
1737397140000|2025-01-20 18:19:00|110538.5|110488.5|110542.3|110492.3|110543.3|110493.3|110538.3|110488.3|32
1737397150000|2025-01-20 18:19:10|110541.7|110491.7|110539.2|110489.2|110545.1|110495.1|110537.6|110487.6|62
1737397160000|2025-01-20 18:19:20|110539.5|110489.5|110546.5|110496.5|110546.7|110496.7|110538.5|110488.5|57
1737397170000|2025-01-20 18:19:30|110544.6|110494.6|110546.6|110496.6|110548.9|110498.9|110542.7|110492.7|62
1737397180000|2025-01-20 18:19:40|110547.5|110497.5|110549.2|110499.2|110560.1|110510.1|110546.8|110496.8|55
1737397190000|2025-01-20 18:19:50|110549.3|110499.3|110553|110503|110557.8|110507.8|110549.2|110499.2|27
1737397200000|2025-01-20 18:20:00|110555.6|110505.6|110555.3|110505.3|110557.6|110507.6|110544.5|110494.5|51
1737397210000|2025-01-20 18:20:10|110554.6|110504.6|110553.7|110503.7|110556.1|110506.1|110550.8|110500.8|39
1737397220000|2025-01-20 18:20:20|110552.1|110502.1|110550.4|110500.4|110555.5|110505.5|110548.5|110498.5|56
1737397230000|2025-01-20 18:20:30|110549.9|110499.9|110568.1|110518.1|110568.1|110518.1|110548.7|110498.7|56
1737397240000|2025-01-20 18:20:40|110567.2|110517.2|110571.8|110521.8|110573.3|110523.3|110566.2|110516.2|55
1737397250000|2025-01-20 18:20:50|110569.6|110519.6|110574.2|110524.2|110577|110527|110569.6|110519.6|46
1737397260000|2025-01-20 18:21:00|110574.6|110524.6|110570.8|110520.8|110578.7|110528.7|110566.4|110516.4|63
1737397270000|2025-01-20 18:21:10|110574.3|110524.3|110561.9|110511.9|110574.8|110524.8|110556.9|110506.9|57
1737397280000|2025-01-20 18:21:20|110562.4|110512.4|110573.2|110523.2|110573.2|110523.2|110557.9|110507.9|47
1737397290000|2025-01-20 18:21:30|110573.9|110523.9|110573.4|110523.4|110575.9|110525.9|110570.7|110520.7|51
1737397300000|2025-01-20 18:21:40|110571.7|110521.7|110605.5|110555.5|110607.7|110557.7|110571.7|110521.7|60
1737397310000|2025-01-20 18:21:50|110602.5|110552.5|110609.8|110559.8|110611.5|110561.5|110602.5|110552.5|34
1737397320000|2025-01-20 18:22:00|110608.1|110558.1|110589.3|110539.3|110612.5|110562.5|110585.1|110535.1|45
1737397330000|2025-01-20 18:22:10|110587|110537|110586.2|110536.2|110591.8|110541.8|110582.8|110532.8|34
1737397340000|2025-01-20 18:22:20|110587|110537|110586|110536|110587|110537|110579.9|110529.9|41
1737397350000|2025-01-20 18:22:30|110583.5|110533.5|110562.8|110512.8|110589.1|110539.1|110561.2|110511.2|42
1737397360000|2025-01-20 18:22:40|110561.5|110511.5|110560.3|110510.3|110563.5|110513.5|110556.3|110506.3|15
1737397370000|2025-01-20 18:22:50|110562.4|110512.4|110559.8|110509.8|110562.4|110512.4|110557.8|110507.8|15
1737397380000|2025-01-20 18:23:00|110559.4|110509.4|110559.2|110509.2|110562.7|110512.7|110558|110508|6
1737397400000|2025-01-20 18:23:20|110559.6|110509.6|110592.3|110542.3|110597.3|110547.3|110559.6|110509.6|31
1737397410000|2025-01-20 18:23:30|110590.4|110540.4|110597.1|110547.1|110597.1|110547.1|110587.8|110537.8|11
1737397420000|2025-01-20 18:23:40|110593.6|110543.6|110588.9|110538.9|110595.3|110545.3|110585.7|110535.7|28
1737397430000|2025-01-20 18:23:50|110588.6|110538.6|110592.1|110542.1|110592.1|110542.1|110588.6|110538.6|5
1737397440000|2025-01-20 18:24:00|110591.4|110541.4|110588.6|110538.6|110591.4|110541.4|110586.5|110536.5|28
1737397450000|2025-01-20 18:24:10|110590|110540|110589.4|110539.4|110592|110542|110587.5|110537.5|23
1737397460000|2025-01-20 18:24:20|110588.6|110538.6|110602.1|110552.1|110607|110557|110588.6|110538.6|53
1737397470000|2025-01-20 18:24:30|110599.7|110549.7|110597.9|110547.9|110602.8|110552.8|110597.1|110547.1|50
1737397480000|2025-01-20 18:24:40|110599.8|110549.8|110605.4|110555.4|110606.8|110556.8|110594.3|110544.3|52
1737397490000|2025-01-20 18:24:50|110606.2|110556.2|110603.8|110553.8|110606.5|110556.5|110599.3|110549.3|47
1737397500000|2025-01-20 18:25:00|110603.9|110553.9|110605.4|110555.4|110607.4|110557.4|110601.7|110551.7|46
1737397510000|2025-01-20 18:25:10|110603.6|110553.6|110598.5|110548.5|110606.8|110556.8|110596.4|110546.4|56
1737397520000|2025-01-20 18:25:20|110600.5|110550.5|110596.3|110546.3|110604.4|110554.4|110596.3|110546.3|53
1737397530000|2025-01-20 18:25:30|110597.3|110547.3|110596.4|110546.4|110601.8|110551.8|110593.8|110543.8|58
1737397540000|2025-01-20 18:25:40|110596.6|110546.6|110594.3|110544.3|110597.8|110547.8|110590.7|110540.7|48
1737397550000|2025-01-20 18:25:50|110592.7|110542.7|110592.4|110542.4|110595.7|110545.7|110589.5|110539.5|36
1737397560000|2025-01-20 18:26:00|110588.6|110538.6|110609.7|110517.6|110610.2|110543.7|110586.3|110514.2|53
1737397570000|2025-01-20 18:26:10|110611.4|110514.3|110591.1|110541.1|110611.4|110542.3|110586.4|110513.5|59
1737397580000|2025-01-20 18:26:20|110591.7|110541.7|110590.6|110540.6|110593.4|110543.4|110587|110537|31
1737397590000|2025-01-20 18:26:30|110591|110541|110590|110540|110593.9|110543.9|110587.9|110537.9|31
1737397600000|2025-01-20 18:26:40|110590.9|110540.9|110594.5|110544.5|110595|110545|110589.8|110539.8|52
1737397610000|2025-01-20 18:26:50|110593|110543|110593.1|110543.1|110595.9|110545.9|110591.7|110541.7|25
1737397620000|2025-01-20 18:27:00|110594|110544|110592.8|110542.8|110595.6|110545.6|110588|110538|47
1737397630000|2025-01-20 18:27:10|110590.7|110540.7|110588.8|110538.8|110594.6|110544.6|110586.6|110536.6|48
1737397640000|2025-01-20 18:27:20|110589.1|110539.1|110590.7|110540.7|110591.2|110541.2|110583.9|110533.9|45
1737397650000|2025-01-20 18:27:30|110587|110537|110590.8|110540.8|110591.6|110541.6|110585|110535|48
1737397660000|2025-01-20 18:27:40|110586.7|110536.7|110585.2|110535.2|110590.2|110540.2|110585.2|110535.2|45
1737397670000|2025-01-20 18:27:50|110585.6|110535.6|110584.6|110534.6|110587|110537|110582.7|110532.7|13
1737397680000|2025-01-20 18:28:00|110584|110534|110583.9|110533.9|110586.6|110536.6|110581.2|110531.2|56
1737397690000|2025-01-20 18:28:10|110582.3|110532.3|110578.1|110528.1|110586.6|110536.6|110575.3|110525.3|59
1737397700000|2025-01-20 18:28:20|110580.2|110530.2|110578.3|110528.3|110580.6|110530.6|110574.6|110524.6|53
1737397710000|2025-01-20 18:28:30|110578.2|110528.2|110579.7|110529.7|110581.7|110531.7|110575.6|110525.6|60
1737397720000|2025-01-20 18:28:40|110578.5|110528.5|110582|110532|110582.9|110532.9|110576.9|110526.9|51
1737397730000|2025-01-20 18:28:50|110581.2|110531.2|110586.1|110536.1|110586.4|110536.4|110580.6|110530.6|42
1737397740000|2025-01-20 18:29:00|110584.6|110534.6|110584.6|110534.6|110588|110538|110582.6|110532.6|45
1737397750000|2025-01-20 18:29:10|110585.8|110535.8|110588.3|110538.3|110590.3|110540.3|110583.5|110533.5|37
1737397760000|2025-01-20 18:29:20|110587.6|110537.6|110588.4|110538.4|110591|110541|110586.4|110536.4|14
1737397770000|2025-01-20 18:29:30|110588.5|110538.5|110583.9|110533.9|110588.5|110538.5|110583.4|110533.4|29
1737397780000|2025-01-20 18:29:40|110585.9|110535.9|110577.4|110527.4|110587.2|110537.2|110576.3|110526.3|22
1737397790000|2025-01-20 18:29:50|110575.7|110525.7|110574.8|110524.8|110578.4|110528.4|110573.8|110523.8|34
1737397800000|2025-01-20 18:30:00|110575.3|110525.3|110566.4|110516.4|110575.3|110525.3|110562.5|110512.5|41
1737397810000|2025-01-20 18:30:10|110566.7|110516.7|110565.5|110515.5|110567.8|110517.8|110562.9|110512.9|24
1737397820000|2025-01-20 18:30:20|110564.6|110514.6|110556.6|110506.6|110564.6|110514.6|110555|110505|20
1737397830000|2025-01-20 18:30:30|110555.7|110505.7|110551.7|110501.7|110555.7|110505.7|110549|110499|13
1737397840000|2025-01-20 18:30:40|110553|110503|110557.4|110507.4|110564.6|110514.6|110552.5|110502.5|40
1737397850000|2025-01-20 18:30:50|110557.5|110507.5|110556.4|110506.4|110560.3|110510.3|110555.9|110505.9|28
1737397860000|2025-01-20 18:31:00|110555.4|110505.4|110558.5|110508.5|110561|110511|110555.2|110505.2|37
1737397870000|2025-01-20 18:31:10|110559.6|110509.6|110557.9|110507.9|110560|110510|110555.6|110505.6|34
1737397880000|2025-01-20 18:31:20|110559.1|110509.1|110557.7|110507.7|110560.1|110510.1|110557.3|110507.3|33
1737397890000|2025-01-20 18:31:30|110558.6|110508.6|110560|110510|110561.4|110511.4|110558|110508|36
1737397900000|2025-01-20 18:31:40|110561.2|110511.2|110542.8|110492.8|110561.6|110511.6|110541.9|110491.9|40
1737397910000|2025-01-20 18:31:50|110542.3|110492.3|110537.5|110487.5|110545|110495|110536.5|110486.5|56
1737397920000|2025-01-20 18:32:00|110537.6|110487.6|110525.5|110475.5|110538.2|110488.2|110521.8|110471.8|60
1737397930000|2025-01-20 18:32:10|110525.1|110475.1|110529.4|110479.4|110531.9|110481.9|110523.2|110473.2|53
1737397940000|2025-01-20 18:32:20|110528.6|110478.6|110538.6|110488.6|110541.3|110491.3|110526.5|110476.5|58
1737397950000|2025-01-20 18:32:30|110538.4|110488.4|110537.4|110487.4|110540|110490|110535.1|110485.1|48
1737397960000|2025-01-20 18:32:40|110538.6|110488.6|110539|110489|110540.2|110490.2|110535.8|110485.8|28
1737397970000|2025-01-20 18:32:50|110538|110488|110525.6|110475.6|110538.8|110488.8|110519|110469|53
1737397980000|2025-01-20 18:33:00|110520.8|110470.8|110524.9|110474.9|110525.7|110475.7|110519.6|110469.6|52
1737397990000|2025-01-20 18:33:10|110523.2|110473.2|110528.7|110478.7|110531.5|110481.5|110521.8|110471.8|48
1737398000000|2025-01-20 18:33:20|110529.8|110479.8|110517.5|110467.5|110532.2|110482.2|110516.6|110466.6|46
1737398010000|2025-01-20 18:33:30|110518.8|110468.8|110520.3|110470.3|110523.1|110473.1|110516.1|110466.1|58
1737398020000|2025-01-20 18:33:40|110517.8|110467.8|110518.1|110468.1|110523.3|110473.3|110517.2|110467.2|51
1737398030000|2025-01-20 18:33:50|110522|110472|110519.4|110469.4|110522.2|110472.2|110517.5|110467.5|45
1737398040000|2025-01-20 18:34:00|110520.9|110470.9|110520.7|110470.7|110523.4|110473.4|110517.6|110467.6|55
1737398050000|2025-01-20 18:34:10|110520.9|110470.9|110521.5|110471.5|110522.5|110472.5|110516.4|110466.4|46
1737398060000|2025-01-20 18:34:20|110522.1|110472.1|110508.7|110458.7|110524.9|110474.9|110507.3|110457.3|44
1737398070000|2025-01-20 18:34:30|110510.9|110460.9|110519|110469|110521.4|110471.4|110505.3|110455.3|56
1737398080000|2025-01-20 18:34:40|110520.6|110470.6|110521.1|110471.1|110524.7|110474.7|110517|110467|49
1737398090000|2025-01-20 18:34:50|110522.6|110472.6|110530.6|110480.6|110533.6|110483.6|110522.6|110472.6|42
1737398100000|2025-01-20 18:35:00|110531.8|110481.8|110532.9|110482.9|110534.8|110484.8|110529.4|110479.4|49
1737398110000|2025-01-20 18:35:10|110532.2|110482.2|110526.9|110476.9|110535.4|110485.4|110523.2|110473.2|50
1737398120000|2025-01-20 18:35:20|110528.7|110478.7|110527.9|110477.9|110531.2|110481.2|110524.6|110474.6|47
1737398130000|2025-01-20 18:35:30|110525.7|110475.7|110529.8|110479.8|110531.2|110481.2|110525.7|110475.7|20
1737398140000|2025-01-20 18:35:40|110528.9|110478.9|110533.6|110483.6|110534.8|110484.8|110528.8|110478.8|24
1737398150000|2025-01-20 18:35:50|110532.9|110482.9|110537|110487|110539.8|110489.8|110532.9|110482.9|31
1737398160000|2025-01-20 18:36:00|110536.3|110486.3|110536.1|110486.1|110538.9|110488.9|110535.6|110485.6|12
1737398170000|2025-01-20 18:36:10|110537.2|110487.2|110538|110488|110538|110488|110534.5|110484.5|27
1737398180000|2025-01-20 18:36:20|110537|110487|110536.1|110486.1|110537|110487|110534.9|110484.9|4
1737398190000|2025-01-20 18:36:30|110535.3|110485.3|110544.1|110494.1|110545.7|110495.7|110535.3|110485.3|12
1737398200000|2025-01-20 18:36:40|110544.9|110494.9|110548.4|110498.4|110550.7|110500.7|110544.2|110494.2|26
1737398210000|2025-01-20 18:36:50|110549.8|110499.8|110547.6|110497.6|110552.6|110502.6|110541.5|110491.5|24
1737398220000|2025-01-20 18:37:00|110548.6|110498.6|110544.6|110494.6|110550.4|110500.4|110544.6|110494.6|13
1737398230000|2025-01-20 18:37:10|110547.6|110497.6|110553|110503|110554.2|110504.2|110547.6|110497.6|12
1737398240000|2025-01-20 18:37:20|110555|110505|110555.5|110505.5|110557|110507|110548.1|110498.1|18
1737398250000|2025-01-20 18:37:30|110556.2|110506.2|110556.2|110506.2|110558.6|110508.6|110555.6|110505.6|16
1737398260000|2025-01-20 18:37:40|110557.3|110507.3|110554.5|110504.5|110557.3|110507.3|110549.9|110499.9|19
1737398270000|2025-01-20 18:37:50|110554.3|110504.3|110558.1|110508.1|110558.8|110508.8|110551.9|110501.9|38
1737398280000|2025-01-20 18:38:00|110556.4|110506.4|110560|110510|110560.6|110510.6|110556.2|110506.2|25
1737398290000|2025-01-20 18:38:10|110560.7|110510.7|110587.6|110537.6|110597.1|110547.1|110560.7|110510.7|37
1737398300000|2025-01-20 18:38:20|110588|110538|110577.4|110527.4|110589.5|110539.5|110577.2|110527.2|17
1737398310000|2025-01-20 18:38:30|110576.4|110526.4|110572.9|110522.9|110577.1|110527.1|110572.1|110522.1|9
1737398320000|2025-01-20 18:38:40|110572|110522|110572.3|110522.3|110573.6|110523.6|110571.1|110521.1|10
1737398330000|2025-01-20 18:38:50|110574.4|110524.4|110586|110536|110587.2|110537.2|110572.3|110522.3|11
1737398340000|2025-01-20 18:39:00|110587|110537|110571|110521|110587|110537|110571|110521|11
1737398350000|2025-01-20 18:39:10|110572.1|110522.1|110571.7|110521.7|110572.5|110522.5|110569.9|110519.9|14
1737398360000|2025-01-20 18:39:20|110574|110524|110572.8|110522.8|110575.4|110525.4|110572.8|110522.8|6
1737398370000|2025-01-20 18:39:30|110571.6|110521.6|110572.1|110522.1|110574.2|110524.2|110569.3|110519.3|9
1737398380000|2025-01-20 18:39:40|110573.4|110523.4|110579.2|110529.2|110580.2|110530.2|110572.8|110522.8|20
1737398390000|2025-01-20 18:39:50|110580.5|110530.5|110572.9|110522.9|110580.7|110530.7|110570.3|110520.3|10
1737398400000|2025-01-20 18:40:00|110572.1|110522.1|110571.6|110521.6|110575.8|110525.8|110569.2|110519.2|32
1737398410000|2025-01-20 18:40:10|110573.6|110523.6|110572.2|110522.2|110573.6|110523.6|110569.9|110519.9|22
1737398420000|2025-01-20 18:40:20|110571.2|110521.2|110572.3|110522.3|110574|110524|110568.5|110518.5|22
1737398430000|2025-01-20 18:40:30|110572.1|110522.1|110570.4|110520.4|110574.5|110524.5|110570.4|110520.4|32
1737398440000|2025-01-20 18:40:40|110571.2|110521.2|110573.2|110523.2|110574.7|110524.7|110569.8|110519.8|32
1737398450000|2025-01-20 18:40:50|110573.7|110523.7|110572.6|110522.6|110574.3|110524.3|110569.6|110519.6|38
1737398460000|2025-01-20 18:41:00|110573.1|110523.1|110572.4|110522.4|110574.3|110524.3|110571.3|110521.3|29
1737398470000|2025-01-20 18:41:10|110572.3|110522.3|110571.9|110521.9|110574.5|110524.5|110570.5|110520.5|15
1737398480000|2025-01-20 18:41:20|110572.4|110522.4|110571.9|110521.9|110574.3|110524.3|110571.9|110521.9|7
1737398490000|2025-01-20 18:41:30|110570.4|110520.4|110569.8|110519.8|110571.4|110521.4|110568.1|110518.1|9
1737398500000|2025-01-20 18:41:40|110569.2|110519.2|110564.4|110514.4|110569.2|110519.2|110563.3|110513.3|8
1737398510000|2025-01-20 18:41:50|110563.7|110513.7|110558.8|110508.8|110565.2|110515.2|110558.8|110508.8|37
1737398520000|2025-01-20 18:42:00|110557.8|110507.8|110546.4|110496.4|110557.8|110507.8|110546.4|110496.4|18
1737398530000|2025-01-20 18:42:10|110545.2|110495.2|110527.7|110477.7|110545.2|110495.2|110527.7|110477.7|23
1737398540000|2025-01-20 18:42:20|110525.2|110475.2|110520.2|110470.2|110528.3|110478.3|110514.8|110464.8|29
1737398550000|2025-01-20 18:42:30|110519.3|110469.3|110518.8|110468.8|110521|110471|110515.6|110465.6|30
1737398560000|2025-01-20 18:42:40|110516.2|110466.2|110514.5|110464.5|110520.6|110470.6|110513.3|110463.3|43
1737398570000|2025-01-20 18:42:50|110516.1|110466.1|110516.7|110466.7|110519.7|110469.7|110515.5|110465.5|27
1737398580000|2025-01-20 18:43:00|110512.7|110462.7|110515.6|110465.6|110515.6|110465.6|110512.2|110462.2|16
1737398590000|2025-01-20 18:43:10|110513.5|110463.5|110513.9|110463.9|110516.4|110466.4|110512.9|110462.9|15
1737398600000|2025-01-20 18:43:20|110514.3|110464.3|110517.7|110467.7|110518.7|110468.7|110514.3|110464.3|29
1737398610000|2025-01-20 18:43:30|110518.5|110468.5|110518|110468|110518.7|110468.7|110516.9|110466.9|11
1737398620000|2025-01-20 18:43:40|110517.5|110467.5|110527.9|110477.9|110527.9|110477.9|110516.7|110466.7|24
1737398630000|2025-01-20 18:43:50|110527.2|110477.2|110526.7|110476.7|110528.1|110478.1|110525.3|110475.3|16
1737398640000|2025-01-20 18:44:00|110526.5|110476.5|110524.7|110474.7|110527.3|110477.3|110524.5|110474.5|27
1737398650000|2025-01-20 18:44:10|110525.7|110475.7|110522|110472|110525.7|110475.7|110513.6|110463.6|47
1737398660000|2025-01-20 18:44:20|110523|110473|110530.9|110480.9|110531.6|110481.6|110522.2|110472.2|18
1737398670000|2025-01-20 18:44:30|110529.1|110479.1|110530.4|110480.4|110532.6|110482.6|110527.4|110477.4|13
1737398680000|2025-01-20 18:44:40|110529.3|110479.3|110520|110470|110531|110481|110520|110470|42
1737398690000|2025-01-20 18:44:50|110519|110469|110526.7|110476.7|110528|110478|110519|110469|27
1737398700000|2025-01-20 18:45:00|110526|110476|110528.8|110478.8|110528.9|110478.9|110525.2|110475.2|28
1737398710000|2025-01-20 18:45:10|110527.6|110477.6|110553|110503|110553.6|110503.6|110525.7|110475.7|28
1737398720000|2025-01-20 18:45:20|110551.6|110501.6|110555.4|110505.4|110556|110506|110549.3|110499.3|20
1737398730000|2025-01-20 18:45:30|110554.2|110504.2|110555.6|110505.6|110557.2|110507.2|110554.1|110504.1|18
1737398740000|2025-01-20 18:45:40|110554.4|110504.4|110552.6|110502.6|110555.5|110505.5|110551.5|110501.5|15
1737398750000|2025-01-20 18:45:50|110551.4|110501.4|110551.3|110501.3|110552.5|110502.5|110550.1|110500.1|10
1737398760000|2025-01-20 18:46:00|110554.4|110504.4|110555.4|110505.4|110557.4|110507.4|110553.4|110503.4|18
1737398770000|2025-01-20 18:46:10|110557|110507|110551.6|110501.6|110557.4|110507.4|110550.2|110500.2|25
1737398780000|2025-01-20 18:46:20|110553|110503|110563.4|110513.4|110564.2|110514.2|110550.2|110500.2|26
1737398790000|2025-01-20 18:46:30|110564.3|110514.3|110567.1|110517.1|110567.8|110517.8|110563|110513|35
1737398800000|2025-01-20 18:46:40|110568.4|110518.4|110565|110515|110568.4|110518.4|110563.8|110513.8|16
1737398810000|2025-01-20 18:46:50|110565.4|110515.4|110562.4|110512.4|110566|110516|110561|110511|28
1737398820000|2025-01-20 18:47:00|110563.7|110513.7|110565.6|110515.6|110565.7|110515.7|110561.5|110511.5|18
1737398830000|2025-01-20 18:47:10|110564.8|110514.8|110566.1|110516.1|110566.7|110516.7|110563.3|110513.3|19
1737398840000|2025-01-20 18:47:20|110566.4|110516.4|110565.2|110515.2|110567.9|110517.9|110565.2|110515.2|11
1737398850000|2025-01-20 18:47:30|110566.4|110516.4|110562|110512|110567|110517|110560.3|110510.3|19
1737398860000|2025-01-20 18:47:40|110560.5|110510.5|110561.6|110511.6|110563.8|110513.8|110560.5|110510.5|18
1737398870000|2025-01-20 18:47:50|110562.5|110512.5|110559.4|110509.4|110562.5|110512.5|110557.8|110507.8|20
1737398880000|2025-01-20 18:48:00|110558.8|110508.8|110566.4|110516.4|110567.4|110517.4|110555.5|110505.5|26
1737398890000|2025-01-20 18:48:10|110565.4|110515.4|110565.7|110515.7|110566.6|110516.6|110562.9|110512.9|16
1737398900000|2025-01-20 18:48:20|110566.5|110516.5|110565.9|110515.9|110567.1|110517.1|110564.8|110514.8|17
1737398910000|2025-01-20 18:48:30|110565.7|110515.7|110566|110516|110567.6|110517.6|110562.3|110512.3|28
1737398920000|2025-01-20 18:48:40|110565.2|110515.2|110566.4|110516.4|110568.4|110518.4|110562.8|110512.8|28
1737398930000|2025-01-20 18:48:50|110563.9|110513.9|110564.4|110514.4|110566.3|110516.3|110562.6|110512.6|28
1737398940000|2025-01-20 18:49:00|110563.2|110513.2|110564|110514|110565.6|110515.6|110561.3|110511.3|29
1737398950000|2025-01-20 18:49:10|110563.2|110513.2|110539.7|110489.7|110563.2|110513.2|110538.2|110488.2|30
1737398960000|2025-01-20 18:49:20|110541.8|110491.8|110554.3|110504.3|110555.2|110505.2|110538.5|110488.5|46
1737398970000|2025-01-20 18:49:30|110552.4|110502.4|110548.1|110498.1|110552.4|110502.4|110546.3|110496.3|41
1737398980000|2025-01-20 18:49:40|110549.6|110499.6|110544.3|110494.3|110551.6|110501.6|110542.8|110492.8|43
1737398990000|2025-01-20 18:49:50|110543.3|110493.3|110549.4|110499.4|110551.2|110501.2|110543.3|110493.3|35
1737399000000|2025-01-20 18:50:00|110547.1|110497.1|110549.5|110499.5|110552.6|110502.6|110546.3|110496.3|47
1737399010000|2025-01-20 18:50:10|110548.5|110498.5|110548.4|110498.4|110550.3|110500.3|110546.4|110496.4|25
1737399020000|2025-01-20 18:50:20|110547.3|110497.3|110547.1|110497.1|110550.1|110500.1|110546.8|110496.8|23
1737399030000|2025-01-20 18:50:30|110549.4|110499.4|110546.9|110496.9|110550.2|110500.2|110545.5|110495.5|32
1737399040000|2025-01-20 18:50:40|110548.8|110498.8|110541.5|110491.5|110548.8|110498.8|110539|110489|41
1737399050000|2025-01-20 18:50:50|110543.7|110493.7|110538.3|110488.3|110543.7|110493.7|110537.1|110487.1|35
1737399060000|2025-01-20 18:51:00|110540.1|110490.1|110545.3|110495.3|110546.7|110496.7|110539.9|110489.9|47
1737399070000|2025-01-20 18:51:10|110544.4|110494.4|110544.8|110494.8|110547.6|110497.6|110543.4|110493.4|41
1737399080000|2025-01-20 18:51:20|110544.1|110494.1|110550.2|110500.2|110553.2|110503.2|110542.5|110492.5|31
1737399090000|2025-01-20 18:51:30|110551.5|110501.5|110551.6|110501.6|110553.1|110503.1|110548.1|110498.1|25
1737399100000|2025-01-20 18:51:40|110549.4|110499.4|110551.5|110501.5|110553.6|110503.6|110548.8|110498.8|21
1737399110000|2025-01-20 18:51:50|110549.4|110499.4|110546|110496|110551.5|110501.5|110546|110496|20
1737399120000|2025-01-20 18:52:00|110545.3|110495.3|110545|110495|110548.9|110498.9|110544|110494|37
1737399130000|2025-01-20 18:52:10|110545.9|110495.9|110546.4|110496.4|110549.7|110499.7|110545|110495|34
1737399140000|2025-01-20 18:52:20|110546.3|110496.3|110547|110497|110549.6|110499.6|110544.6|110494.6|45
1737399150000|2025-01-20 18:52:30|110545.8|110495.8|110546.2|110496.2|110548.9|110498.9|110543.3|110493.3|35
1737399160000|2025-01-20 18:52:40|110545.5|110495.5|110544.4|110494.4|110552|110502|110543|110493|43
1737399170000|2025-01-20 18:52:50|110544.5|110494.5|110543.5|110493.5|110547.6|110497.6|110542.2|110492.2|54
1737399180000|2025-01-20 18:53:00|110543.7|110493.7|110544.9|110494.9|110546.8|110496.8|110540.9|110490.9|34
1737399190000|2025-01-20 18:53:10|110545.2|110495.2|110544.7|110494.7|110547.4|110497.4|110542.9|110492.9|32
1737399200000|2025-01-20 18:53:20|110545.4|110495.4|110544|110494|110546.9|110496.9|110542.1|110492.1|39
1737399210000|2025-01-20 18:53:30|110542.4|110492.4|110545.6|110495.6|110547.5|110497.5|110541.3|110491.3|35
1737399220000|2025-01-20 18:53:40|110545.8|110495.8|110549.5|110499.5|110551.5|110501.5|110545.8|110495.8|54
1737399230000|2025-01-20 18:53:50|110549.4|110499.4|110549.4|110499.4|110551.4|110501.4|110547.9|110497.9|41
1737399240000|2025-01-20 18:54:00|110548.6|110498.6|110550|110500|110552.2|110502.2|110547.6|110497.6|40
1737399250000|2025-01-20 18:54:10|110551.1|110501.1|110553.7|110503.7|110553.7|110503.7|110550.2|110500.2|43
1737399260000|2025-01-20 18:54:20|110552.2|110502.2|110551.7|110501.7|110553.5|110503.5|110548.7|110498.7|39
1737399270000|2025-01-20 18:54:30|110551|110501|110549.7|110499.7|110553.2|110503.2|110549.3|110499.3|29
1737399280000|2025-01-20 18:54:40|110550.7|110500.7|110550.5|110500.5|110553.5|110503.5|110549.1|110499.1|50
1737399290000|2025-01-20 18:54:50|110549.9|110499.9|110540.1|110490.1|110551.8|110501.8|110536.7|110486.7|49
1737399300000|2025-01-20 18:55:00|110539.4|110489.4|110534.3|110484.3|110539.4|110489.4|110529.2|110479.2|57
1737399310000|2025-01-20 18:55:10|110534.4|110484.4|110522.6|110472.6|110534.7|110484.7|110519.3|110469.3|51
1737399320000|2025-01-20 18:55:20|110521.7|110471.7|110501.8|110451.8|110524.4|110474.4|110499.7|110449.7|65
1737399330000|2025-01-20 18:55:30|110499.7|110449.7|110501.5|110451.5|110503.5|110453.5|110494.4|110444.4|74
1737399340000|2025-01-20 18:55:40|110501.7|110451.7|110498.4|110448.4|110511.1|110452.7|110495.1|110427.8|65
1737399350000|2025-01-20 18:55:50|110495.5|110445.5|110499.9|110449.9|110501.6|110451.6|110495.5|110445.5|64
1737399360000|2025-01-20 18:56:00|110498.2|110448.2|110489.9|110439.9|110500.5|110450.5|110487.7|110437.7|66
1737399370000|2025-01-20 18:56:10|110490.9|110440.9|110490.4|110440.4|110493.7|110443.7|110486.7|110436.7|54
1737399380000|2025-01-20 18:56:20|110490.5|110440.5|110480.5|110430.5|110491|110441|110478.7|110428.7|48
1737399390000|2025-01-20 18:56:30|110482|110432|110477.7|110427.7|110482.7|110432.7|110474.4|110424.4|50
1737399400000|2025-01-20 18:56:40|110477.3|110427.3|110475.3|110425.3|110479.3|110429.3|110473.9|110423.9|53
1737399410000|2025-01-20 18:56:50|110475.7|110425.7|110474.4|110424.4|110477.5|110427.5|110473|110423|31
1737399420000|2025-01-20 18:57:00|110472.6|110422.6|110455.1|110405.1|110474.6|110424.6|110453.6|110403.6|29
1737399430000|2025-01-20 18:57:10|110454.6|110404.6|110460.3|110410.3|110466.6|110416.6|110454.6|110404.6|27
1737399440000|2025-01-20 18:57:20|110460.4|110410.4|110460.4|110410.4|110460.5|110410.5|110458.1|110408.1|15
1737399450000|2025-01-20 18:57:30|110460|110410|110457.3|110407.3|110460.5|110410.5|110455|110405|20
1737399460000|2025-01-20 18:57:40|110457.2|110407.2|110457.2|110407.2|110457.2|110407.2|110457.2|110407.2|1
1737399470000|2025-01-20 18:57:50|110458.1|110408.1|110457.7|110407.7|110458.1|110408.1|110457.5|110407.5|3
1737399480000|2025-01-20 18:58:00|110457|110407|110456.2|110406.2|110459.8|110409.8|110455|110405|47
1737399490000|2025-01-20 18:58:10|110457.8|110407.8|110454.8|110404.8|110461.8|110411.8|110453.1|110403.1|32
1737399500000|2025-01-20 18:58:20|110455.8|110405.8|110455.5|110405.5|110456.4|110406.4|110452.6|110402.6|27
1737399510000|2025-01-20 18:58:30|110459.5|110409.5|110458.5|110408.5|110461.9|110411.9|110456.8|110406.8|43
1737399520000|2025-01-20 18:58:40|110459.3|110409.3|110454.7|110404.7|110461|110411|110454.4|110404.4|47
1737399530000|2025-01-20 18:58:50|110454|110404|110454.5|110404.5|110458.3|110408.3|110453.2|110403.2|47
1737399540000|2025-01-20 18:59:00|110453.5|110403.5|110449.9|110399.9|110454.7|110404.7|110449.9|110399.9|11
1737399550000|2025-01-20 18:59:10|110450.3|110400.3|110446.2|110396.2|110450.3|110400.3|110446.2|110396.2|9
1737399560000|2025-01-20 18:59:20|110446.4|110396.4|110443.6|110393.6|110446.7|110396.7|110442.9|110392.9|11
1737399570000|2025-01-20 18:59:30|110443.5|110393.5|110443.9|110393.9|110443.9|110393.9|110443.5|110393.5|4
1737399580000|2025-01-20 18:59:40|110443.3|110393.3|110443.2|110393.2|110447.1|110397.1|110441.9|110391.9|13
1737399590000|2025-01-20 18:59:50|110444|110394|110440.7|110390.7|110444|110394|110439.9|110389.9|10
1737399600000|2025-01-20 19:00:00|110437.4|110387.4|110406.1|110356.1|110437.4|110387.4|110406.1|110356.1|33
1737399610000|2025-01-20 19:00:10|110405.1|110355.1|110403.4|110353.4|110406.5|110356.5|110401.2|110351.2|26
1737399620000|2025-01-20 19:00:20|110401.8|110351.8|110399.6|110349.6|110403.5|110353.5|110398.8|110348.8|27
1737399630000|2025-01-20 19:00:30|110400.1|110350.1|110398.8|110348.8|110403.5|110353.5|110398.4|110348.4|22
1737399640000|2025-01-20 19:00:40|110396.9|110346.9|110393.6|110343.6|110399.3|110349.3|110393.6|110343.6|38
1737399650000|2025-01-20 19:00:50|110394.2|110344.2|110392.5|110342.5|110400.2|110350.2|110390.7|110340.7|58
1737399660000|2025-01-20 19:01:00|110394.2|110344.2|110395.5|110345.5|110396.6|110346.6|110390.8|110340.8|53
1737399670000|2025-01-20 19:01:10|110394.4|110344.4|110391.5|110341.5|110395.5|110345.5|110387.2|110337.2|55
1737399680000|2025-01-20 19:01:20|110389.7|110339.7|110398.6|110348.6|110402|110352|110389.7|110339.7|49
1737399690000|2025-01-20 19:01:30|110397.7|110347.7|110398|110348|110403.3|110353.3|110395.3|110345.3|51
1737399700000|2025-01-20 19:01:40|110398.8|110348.8|110398.6|110348.6|110401.3|110351.3|110396.2|110346.2|42
1737399710000|2025-01-20 19:01:50|110397.9|110347.9|110394.8|110344.8|110399.8|110349.8|110388.4|110338.4|50
1737399720000|2025-01-20 19:02:00|110393.5|110343.5|110398.9|110348.9|110399.6|110349.6|110391.7|110341.7|48
1737399730000|2025-01-20 19:02:10|110397.4|110347.4|110413.8|110363.8|110413.9|110363.9|110395.9|110345.9|57
1737399740000|2025-01-20 19:02:20|110412.3|110362.3|110417.2|110367.2|110418.4|110368.4|110411|110361|44
1737399750000|2025-01-20 19:02:30|110419.1|110369.1|110449.8|110399.8|110450.3|110400.3|110419.1|110369.1|36
1737399760000|2025-01-20 19:02:40|110449.5|110399.5|110436|110386|110453.1|110403.1|110436|110386|30
1737399770000|2025-01-20 19:02:50|110436.5|110386.5|110430.9|110380.9|110439|110389|110429.3|110379.3|34
1737399780000|2025-01-20 19:03:00|110430.5|110380.5|110432.7|110382.7|110437.4|110387.4|110427.2|110377.2|46
1737399790000|2025-01-20 19:03:10|110432.9|110382.9|110448.8|110398.8|110449.9|110399.9|110431.5|110381.5|55
1737399800000|2025-01-20 19:03:20|110447.4|110397.4|110442.8|110392.8|110449.4|110399.4|110431.6|110381.6|46
1737399810000|2025-01-20 19:03:30|110442.3|110392.3|110440.4|110390.4|110443.9|110393.9|110439.1|110389.1|24
1737399820000|2025-01-20 19:03:40|110441|110391|110428.8|110378.8|110447.2|110397.2|110428.8|110378.8|43
1737399830000|2025-01-20 19:03:50|110429.6|110379.6|110426|110376|110432|110382|110422.5|110372.5|43
1737399840000|2025-01-20 19:04:00|110425.9|110375.9|110426.5|110376.5|110432.7|110382.7|110425|110375|53
1737399850000|2025-01-20 19:04:10|110425.9|110375.9|110436.9|110386.9|110439.1|110389.1|110424|110374|41
1737399860000|2025-01-20 19:04:20|110439.8|110389.8|110436.8|110386.8|110441.8|110391.8|110436.2|110386.2|23
1737399870000|2025-01-20 19:04:30|110436.5|110386.5|110432.2|110382.2|110440|110390|110429.5|110379.5|30
1737399880000|2025-01-20 19:04:40|110431.8|110381.8|110433.7|110383.7|110436|110386|110430.3|110380.3|37
1737399890000|2025-01-20 19:04:50|110432.9|110382.9|110437.7|110387.7|110438|110388|110423.1|110373.1|35
1737399900000|2025-01-20 19:05:00|110435.6|110385.6|110436.2|110386.2|110440.4|110390.4|110435|110385|23
1737399910000|2025-01-20 19:05:10|110436|110386|110435.9|110385.9|110440.2|110390.2|110435.2|110385.2|18
1737399920000|2025-01-20 19:05:20|110435.8|110385.8|110436|110386|110440.3|110390.3|110434.7|110384.7|21
1737399930000|2025-01-20 19:05:30|110438.5|110388.5|110435|110385|110438.5|110388.5|110431.9|110381.9|19
1737399940000|2025-01-20 19:05:40|110435.7|110385.7|110442.6|110392.6|110445.7|110395.7|110433.9|110383.9|27
1737399950000|2025-01-20 19:05:50|110443|110393|110449.5|110399.5|110449.5|110399.5|110442.2|110392.2|14
1737399960000|2025-01-20 19:06:00|110450|110400|110450.2|110400.2|110452.4|110402.4|110446.2|110396.2|19
1737399970000|2025-01-20 19:06:10|110453.7|110403.7|110428.8|110378.8|110453.7|110403.7|110426.6|110376.6|39
1737399980000|2025-01-20 19:06:20|110428.2|110378.2|110429.4|110379.4|110434.1|110384.1|110428.2|110378.2|24
1737399990000|2025-01-20 19:06:30|110429.9|110379.9|110424.1|110374.1|110431.5|110381.5|110424.1|110374.1|28
1737400000000|2025-01-20 19:06:40|110425.5|110375.5|110430.6|110380.6|110430.6|110380.6|110423.9|110373.9|43
1737400010000|2025-01-20 19:06:50|110429.8|110379.8|110431|110381|110434.4|110384.4|110428.4|110378.4|38
1737400020000|2025-01-20 19:07:00|110432.6|110382.6|110436.3|110386.3|110437.2|110387.2|110429.2|110379.2|29
1737400030000|2025-01-20 19:07:10|110437.6|110387.6|110436.7|110386.7|110438.4|110388.4|110431.6|110381.6|30
1737400040000|2025-01-20 19:07:20|110437.1|110387.1|110436.1|110386.1|110440.5|110390.5|110433.4|110383.4|27
1737400050000|2025-01-20 19:07:30|110439.5|110389.5|110443.4|110393.4|110444.5|110394.5|110436.3|110386.3|27
1737400060000|2025-01-20 19:07:40|110444.6|110394.6|110444.6|110394.6|110444.6|110394.6|110444.6|110394.6|1
1737400080000|2025-01-20 19:08:00|110444.3|110394.3|110453.6|110403.6|110457.6|110407.6|110444.3|110394.3|24
1737400090000|2025-01-20 19:08:10|110455.7|110405.7|110453.8|110403.8|110456.8|110406.8|110450|110400|26
1737400100000|2025-01-20 19:08:20|110451.2|110401.2|110453.7|110403.7|110459.4|110409.4|110450.9|110400.9|24
1737400110000|2025-01-20 19:08:30|110456.5|110406.5|110465.1|110415.1|110487.2|110433|110450.6|110400.6|35
1737400120000|2025-01-20 19:08:40|110465.3|110415.3|110460.3|110410.3|110474.2|110424.2|110458.7|110408.7|48
1737400130000|2025-01-20 19:08:50|110461.4|110411.4|110456.1|110406.1|110461.8|110411.8|110456.1|110406.1|38
1737400140000|2025-01-20 19:09:00|110455.3|110405.3|110465.8|110415.8|110474|110424|110455.3|110405.3|34
1737400150000|2025-01-20 19:09:10|110465.3|110415.3|110468.3|110418.3|110469.5|110419.5|110464.3|110414.3|40
1737400160000|2025-01-20 19:09:20|110466.8|110416.8|110468.2|110418.2|110471|110421|110465.5|110415.5|33
1737400170000|2025-01-20 19:09:30|110465.8|110415.8|110467.4|110417.4|110470.2|110420.2|110465.8|110415.8|22
1737400180000|2025-01-20 19:09:40|110467|110417|110468.3|110418.3|110471.9|110421.9|110466.8|110416.8|30
1737400190000|2025-01-20 19:09:50|110467.2|110417.2|110465.6|110415.6|110473|110423|110463.8|110413.8|27
1737400200000|2025-01-20 19:10:00|110464.8|110414.8|110462|110412|110468.8|110418.8|110462|110412|33
1737400210000|2025-01-20 19:10:10|110464.9|110414.9|110464.9|110414.9|110469.5|110419.5|110464.3|110414.3|39
1737400220000|2025-01-20 19:10:20|110466.4|110416.4|110464.7|110414.7|110471.4|110421.4|110462.6|110412.6|43
1737400230000|2025-01-20 19:10:30|110463.6|110413.6|110472|110422|110476.1|110426.1|110463|110413|44
1737400240000|2025-01-20 19:10:40|110469.7|110419.7|110472.4|110422.4|110477|110427|110468.6|110418.6|44
1737400250000|2025-01-20 19:10:50|110473.3|110423.3|110517.4|110411.8|110518.9|110438.8|110466.7|110408.1|43
1737400260000|2025-01-20 19:11:00|110518.7|110424.7|110495.1|110445.1|110518.7|110450.6|110490|110422.7|50
1737400270000|2025-01-20 19:11:10|110496.7|110446.7|110504.4|110454.4|110508.1|110458.1|110495.7|110445.7|56
1737400280000|2025-01-20 19:11:20|110505.9|110455.9|110504.6|110454.6|110511|110461|110503.1|110453.1|41
1737400290000|2025-01-20 19:11:30|110506.5|110456.5|110514.6|110464.6|110515.1|110465.1|110503.7|110453.7|23
1737400300000|2025-01-20 19:11:40|110513.5|110463.5|110511.6|110461.6|110514.5|110464.5|110511.3|110461.3|16
1737400310000|2025-01-20 19:11:50|110512.2|110462.2|110502.7|110452.7|110514.3|110464.3|110501.9|110451.9|13
1737400320000|2025-01-20 19:12:00|110503.2|110453.2|110505.7|110455.7|110517.4|110458.3|110503.2|110446|38
1737400330000|2025-01-20 19:12:10|110506.6|110456.6|110470.4|110420.4|110507.8|110456.6|110469.8|110419.8|41
1737400340000|2025-01-20 19:12:20|110472.1|110422.1|110469.3|110419.3|110472.1|110422.1|110467.4|110417.4|18
1737400350000|2025-01-20 19:12:30|110469|110419|110468.5|110418.5|110471|110421|110467.5|110417.5|30
1737400360000|2025-01-20 19:12:40|110468.3|110418.3|110468.1|110418.1|110469|110419|110468.1|110418.1|4
1737400370000|2025-01-20 19:12:50|110468.5|110418.5|110467.7|110417.7|110470.7|110420.7|110467.2|110417.2|32
1737400380000|2025-01-20 19:13:00|110467.5|110417.5|110469.1|110419.1|110470.4|110420.4|110466.1|110416.1|41
1737400390000|2025-01-20 19:13:10|110467|110417|110468.9|110418.9|110470.4|110420.4|110466.8|110416.8|44
1737400400000|2025-01-20 19:13:20|110467.3|110417.3|110469.3|110419.3|110470.7|110420.7|110466.5|110416.5|44
1737400410000|2025-01-20 19:13:30|110469.2|110419.2|110472.9|110422.9|110473.2|110423.2|110463.1|110413.1|42
1737400420000|2025-01-20 19:13:40|110473.2|110423.2|110474.3|110424.3|110475.5|110425.5|110471|110421|49
1737400430000|2025-01-20 19:13:50|110472.4|110422.4|110473.9|110423.9|110474|110424|110470.5|110420.5|49
1737400440000|2025-01-20 19:14:00|110472|110422|110474.7|110424.7|110475.6|110425.6|110471|110421|42
1737400450000|2025-01-20 19:14:10|110474.2|110424.2|110478.2|110428.2|110480.4|110430.4|110473|110423|32
1737400460000|2025-01-20 19:14:20|110479.7|110429.7|110478.4|110428.4|110481.2|110431.2|110477.7|110427.7|24
1737400470000|2025-01-20 19:14:30|110478.3|110428.3|110477.5|110427.5|110480.3|110430.3|110475.9|110425.9|30
1737400480000|2025-01-20 19:14:40|110475.1|110425.1|110472.9|110422.9|110480.3|110430.3|110472|110422|45
1737400490000|2025-01-20 19:14:50|110471.9|110421.9|110472.8|110422.8|110475.2|110425.2|110471|110421|46
1737400500000|2025-01-20 19:15:00|110473|110423|110471.8|110421.8|110474.3|110424.3|110469.7|110419.7|53
1737400510000|2025-01-20 19:15:10|110472.9|110422.9|110476.5|110426.5|110476.5|110426.5|110470|110420|44
1737400520000|2025-01-20 19:15:20|110476|110426|110476.9|110426.9|110478.9|110428.9|110475.4|110425.4|44
1737400530000|2025-01-20 19:15:30|110477.4|110427.4|110477.9|110427.9|110479.1|110429.1|110475.1|110425.1|44
1737400540000|2025-01-20 19:15:40|110476.8|110426.8|110477.3|110427.3|110479.5|110429.5|110474|110424|39
1737400550000|2025-01-20 19:15:50|110475.8|110425.8|110476.5|110426.5|110479.2|110429.2|110474.3|110424.3|37
1737400560000|2025-01-20 19:16:00|110475|110425|110477|110427|110480.2|110430.2|110475|110425|35
1737400570000|2025-01-20 19:16:10|110476.4|110426.4|110474.5|110424.5|110477.6|110427.6|110473.2|110423.2|35
1737400580000|2025-01-20 19:16:20|110474.8|110424.8|110476.9|110426.9|110478|110428|110472.2|110422.2|46
1737400590000|2025-01-20 19:16:30|110476.7|110426.7|110474.2|110424.2|110477.4|110427.4|110473.3|110423.3|54
1737400600000|2025-01-20 19:16:40|110474.5|110424.5|110477.9|110427.9|110478.8|110428.8|110473.7|110423.7|34
1737400610000|2025-01-20 19:16:50|110478.5|110428.5|110475|110425|110478.5|110428.5|110474.5|110424.5|10
1737400620000|2025-01-20 19:17:00|110473.2|110423.2|110474.8|110424.8|110475|110425|110471.4|110421.4|26
1737400630000|2025-01-20 19:17:10|110474.1|110424.1|110474.2|110424.2|110474.2|110424.2|110474.1|110424.1|2
1737400640000|2025-01-20 19:17:20|110476.3|110426.3|110475.8|110425.8|110477.3|110427.3|110472.4|110422.4|25
1737400650000|2025-01-20 19:17:30|110477.1|110427.1|110477.1|110427.1|110477.7|110427.7|110473.9|110423.9|40
1737400660000|2025-01-20 19:17:40|110477.7|110427.7|110474|110424|110479.8|110429.8|110473.6|110423.6|49
1737400670000|2025-01-20 19:17:50|110475.1|110425.1|110477|110427|110479.5|110429.5|110472.1|110422.1|52
1737400680000|2025-01-20 19:18:00|110477.9|110427.9|110475.9|110425.9|110479.9|110429.9|110471.9|110421.9|48
1737400690000|2025-01-20 19:18:10|110477.7|110427.7|110474.2|110424.2|110477.7|110427.7|110472.3|110422.3|55
1737400700000|2025-01-20 19:18:20|110476.4|110426.4|110476.6|110426.6|110479.8|110429.8|110474.2|110424.2|53
1737400710000|2025-01-20 19:18:30|110476.5|110426.5|110476.9|110426.9|110477.9|110427.9|110474.7|110424.7|43
1737400720000|2025-01-20 19:18:40|110476.7|110426.7|110478.7|110428.7|110479.3|110429.3|110474.8|110424.8|48
1737400730000|2025-01-20 19:18:50|110479.2|110429.2|110478.6|110428.6|110481.4|110431.4|110477.4|110427.4|39
1737400740000|2025-01-20 19:19:00|110479.5|110429.5|110485.4|110435.4|110490|110440|110477.4|110427.4|42
1737400750000|2025-01-20 19:19:10|110484.7|110434.7|110485.3|110435.3|110487.5|110437.5|110483.4|110433.4|32
1737400760000|2025-01-20 19:19:20|110485.6|110435.6|110485.5|110435.5|110487.3|110437.3|110482.9|110432.9|36
1737400770000|2025-01-20 19:19:30|110484.7|110434.7|110485.9|110435.9|110487.2|110437.2|110483.5|110433.5|25
1737400780000|2025-01-20 19:19:40|110484.4|110434.4|110485.1|110435.1|110487.3|110437.3|110483.7|110433.7|34
1737400790000|2025-01-20 19:19:50|110485.2|110435.2|110473.7|110423.7|110486.3|110436.3|110472.6|110422.6|39
1737400800000|2025-01-20 19:20:00|110474.6|110424.6|110471.2|110421.2|110475.8|110425.8|110469.2|110419.2|44
1737400810000|2025-01-20 19:20:10|110469.8|110419.8|110488.1|110438.1|110490.1|110440.1|110468.3|110418.3|48
1737400820000|2025-01-20 19:20:20|110488.8|110438.8|110495.4|110445.4|110497.1|110447.1|110487.4|110437.4|37
1737400830000|2025-01-20 19:20:30|110498|110448|110496.8|110446.8|110498.9|110448.9|110494.6|110444.6|37
1737400840000|2025-01-20 19:20:40|110496|110446|110497.3|110447.3|110499.8|110449.8|110494.7|110444.7|34
1737400850000|2025-01-20 19:20:50|110498.7|110448.7|110497.1|110447.1|110500|110450|110496.2|110446.2|32
1737400860000|2025-01-20 19:21:00|110497|110447|110497.7|110447.7|110499.8|110449.8|110495.8|110445.8|34
1737400870000|2025-01-20 19:21:10|110498.6|110448.6|110498.3|110448.3|110500.1|110450.1|110496.4|110446.4|29
1737400880000|2025-01-20 19:21:20|110497.8|110447.8|110502.6|110452.6|110504.7|110454.7|110496.1|110446.1|31
1737400890000|2025-01-20 19:21:30|110504.6|110454.6|110502.7|110452.7|110505.5|110455.5|110501.6|110451.6|27
1737400900000|2025-01-20 19:21:40|110505.2|110455.2|110501.5|110451.5|110505.2|110455.2|110500.8|110450.8|30
1737400910000|2025-01-20 19:21:50|110502.2|110452.2|110501.7|110451.7|110504.7|110454.7|110500.4|110450.4|26
1737400920000|2025-01-20 19:22:00|110501.6|110451.6|110501.5|110451.5|110504.8|110454.8|110500|110450|28
1737400930000|2025-01-20 19:22:10|110501.9|110451.9|110500.9|110450.9|110504.3|110454.3|110498.7|110448.7|26
1737400940000|2025-01-20 19:22:20|110501.7|110451.7|110501.4|110451.4|110502.6|110452.6|110498.8|110448.8|30
1737400950000|2025-01-20 19:22:30|110501.9|110451.9|110506.1|110456.1|110507.8|110457.8|110500.9|110450.9|28
1737400960000|2025-01-20 19:22:40|110505.2|110455.2|110495.4|110445.4|110505.2|110455.2|110491.5|110441.5|32
1737400970000|2025-01-20 19:22:50|110494.4|110444.4|110493.7|110443.7|110495.9|110445.9|110492.1|110442.1|35
1737400980000|2025-01-20 19:23:00|110493.2|110443.2|110494.2|110444.2|110494.8|110444.8|110491|110441|25
1737400990000|2025-01-20 19:23:10|110493.3|110443.3|110490.8|110440.8|110494.8|110444.8|110490.8|110440.8|33
1737401000000|2025-01-20 19:23:20|110489.9|110439.9|110493.4|110443.4|110495.2|110445.2|110489.9|110439.9|45
1737401010000|2025-01-20 19:23:30|110492.6|110442.6|110493.1|110443.1|110495.5|110445.5|110490.5|110440.5|43
1737401020000|2025-01-20 19:23:40|110492.6|110442.6|110492.9|110442.9|110495.3|110445.3|110490.9|110440.9|42
1737401030000|2025-01-20 19:23:50|110492.2|110442.2|110494.1|110444.1|110497|110447|110490.3|110440.3|32
1737401040000|2025-01-20 19:24:00|110493.3|110443.3|110494.1|110444.1|110496.4|110446.4|110491.8|110441.8|29
1737401050000|2025-01-20 19:24:10|110494.6|110444.6|110493.8|110443.8|110496.9|110446.9|110492.4|110442.4|22
1737401060000|2025-01-20 19:24:20|110496.5|110446.5|110495.1|110445.1|110497.2|110447.2|110493.9|110443.9|22
1737401070000|2025-01-20 19:24:30|110494.2|110444.2|110494|110444|110496.8|110446.8|110492.5|110442.5|22
1737401080000|2025-01-20 19:24:40|110494.6|110444.6|110489.2|110439.2|110497|110447|110489.2|110439.2|31
1737401090000|2025-01-20 19:24:50|110488.3|110438.3|110488.2|110438.2|110490.5|110440.5|110485.5|110435.5|22
1737401100000|2025-01-20 19:25:00|110488.5|110438.5|110485.4|110435.4|110490.6|110440.6|110483.8|110433.8|50
1737401110000|2025-01-20 19:25:10|110486.9|110436.9|110485.6|110435.6|110488.8|110438.8|110483.4|110433.4|40
1737401120000|2025-01-20 19:25:20|110486.6|110436.6|110484.6|110434.6|110488|110438|110482.6|110432.6|29
1737401130000|2025-01-20 19:25:30|110484.4|110434.4|110481.8|110431.8|110485.9|110435.9|110481.3|110431.3|43
1737401140000|2025-01-20 19:25:40|110483.4|110433.4|110483.1|110433.1|110485.9|110435.9|110481.7|110431.7|36
1737401150000|2025-01-20 19:25:50|110483|110433|110483.5|110433.5|110484.9|110434.9|110481|110431|32
1737401160000|2025-01-20 19:26:00|110482.2|110432.2|110481.8|110431.8|110485.5|110435.5|110479.5|110429.5|34
1737401170000|2025-01-20 19:26:10|110482.7|110432.7|110485.2|110435.2|110486.3|110436.3|110481.5|110431.5|16
1737401180000|2025-01-20 19:26:20|110483.8|110433.8|110487.6|110437.6|110490.5|110440.5|110483.7|110433.7|45
1737401190000|2025-01-20 19:26:30|110489|110439|110489.4|110439.4|110489.8|110439.8|110486.6|110436.6|28
1737401200000|2025-01-20 19:26:40|110488.1|110438.1|110489.2|110439.2|110492.2|110442.2|110488.1|110438.1|24
1737401210000|2025-01-20 19:26:50|110490|110440|110489.2|110439.2|110492.2|110442.2|110488|110438|22
1737401220000|2025-01-20 19:27:00|110488.8|110438.8|110488.7|110438.7|110492|110442|110485.5|110435.5|43
1737401230000|2025-01-20 19:27:10|110490.2|110440.2|110489.3|110439.3|110492.1|110442.1|110488.2|110438.2|21
1737401240000|2025-01-20 19:27:20|110492|110442|110489.6|110439.6|110492.2|110442.2|110487.8|110437.8|31
1737401250000|2025-01-20 19:27:30|110489.7|110439.7|110471.5|110421.5|110489.7|110439.7|110470.9|110420.9|35
1737401260000|2025-01-20 19:27:40|110469.1|110419.1|110470.2|110420.2|110473.3|110423.3|110468|110418|54
1737401270000|2025-01-20 19:27:50|110470.3|110420.3|110466.8|110416.8|110472.1|110422.1|110466.8|110416.8|50
1737401280000|2025-01-20 19:28:00|110467.6|110417.6|110466.6|110416.6|110469.7|110419.7|110464.7|110414.7|54
1737401290000|2025-01-20 19:28:10|110466.5|110416.5|110458.1|110408.1|110469.9|110419.9|110458.1|110408.1|47
1737401300000|2025-01-20 19:28:20|110459.4|110409.4|110464.1|110414.1|110466.1|110416.1|110451.4|110401.4|47
1737401310000|2025-01-20 19:28:30|110462.9|110412.9|110464.1|110414.1|110467.6|110417.6|110461.9|110411.9|41
1737401320000|2025-01-20 19:28:40|110463.6|110413.6|110464.4|110414.4|110466|110416|110462.9|110412.9|28
1737401330000|2025-01-20 19:28:50|110465.1|110415.1|110464|110414|110467|110417|110463|110413|53
1737401340000|2025-01-20 19:29:00|110462.9|110412.9|110466.7|110416.7|110468.6|110418.6|110462.9|110412.9|50
1737401350000|2025-01-20 19:29:10|110467.1|110417.1|110469.2|110419.2|110471.3|110421.3|110466.2|110416.2|38
1737401360000|2025-01-20 19:29:20|110468.4|110418.4|110469.6|110419.6|110471.2|110421.2|110467.9|110417.9|27
1737401370000|2025-01-20 19:29:30|110469.4|110419.4|110471|110421|110471.6|110421.6|110467.5|110417.5|35
1737401380000|2025-01-20 19:29:40|110469.3|110419.3|110468.7|110418.7|110471.1|110421.1|110468|110418|32
1737401390000|2025-01-20 19:29:50|110469.8|110419.8|110464.7|110414.7|110473|110423|110464|110414|31
1737401400000|2025-01-20 19:30:00|110464|110414|110448.6|110398.6|110464|110414|110446.1|110396.1|36
1737401410000|2025-01-20 19:30:10|110447|110397|110449.2|110399.2|110453.9|110403.9|110447|110397|28
1737401420000|2025-01-20 19:30:20|110448.5|110398.5|110443.9|110393.9|110452|110402|110443.7|110393.7|34
1737401430000|2025-01-20 19:30:30|110444.9|110394.9|110444|110394|110447.6|110397.6|110442.5|110392.5|32
1737401440000|2025-01-20 19:30:40|110445|110395|110445.5|110395.5|110449.2|110399.2|110442.6|110392.6|36
1737401450000|2025-01-20 19:30:50|110445.4|110395.4|110458.4|110408.4|110459.6|110409.6|110444.9|110394.9|14
1737401460000|2025-01-20 19:31:00|110459|110409|110459.8|110409.8|110462.7|110412.7|110449.7|110399.7|43
1737401470000|2025-01-20 19:31:10|110459.2|110409.2|110445.5|110395.5|110459.2|110409.2|110445.5|110395.5|24
1737401480000|2025-01-20 19:31:20|110445|110395|110442.1|110392.1|110446.7|110396.7|110439.8|110389.8|30
1737401490000|2025-01-20 19:31:30|110442.5|110392.5|110442.5|110392.5|110444.7|110394.7|110439.3|110389.3|27
1737401500000|2025-01-20 19:31:40|110444.6|110394.6|110443.7|110393.7|110444.6|110394.6|110440.4|110390.4|8
1737401510000|2025-01-20 19:31:50|110444.4|110394.4|110442.6|110392.6|110444.9|110394.9|110441.9|110391.9|9
1737401520000|2025-01-20 19:32:00|110444.7|110394.7|110442.9|110392.9|110445.8|110395.8|110441.1|110391.1|18
1737401530000|2025-01-20 19:32:10|110442.1|110392.1|110447.4|110397.4|110451.1|110401.1|110441.9|110391.9|22
1737401540000|2025-01-20 19:32:20|110448.2|110398.2|110447.9|110397.9|110451.3|110401.3|110446.5|110396.5|24
1737401550000|2025-01-20 19:32:30|110449|110399|110447.9|110397.9|110451.3|110401.3|110445.3|110395.3|20
1737401560000|2025-01-20 19:32:40|110450.3|110400.3|110446.7|110396.7|110450.3|110400.3|110444|110394|9
1737401570000|2025-01-20 19:32:50|110446|110396|110445.1|110395.1|110448.4|110398.4|110444.2|110394.2|17
1737401580000|2025-01-20 19:33:00|110447.9|110397.9|110446.2|110396.2|110447.9|110397.9|110445.4|110395.4|4
1737401590000|2025-01-20 19:33:10|110445.5|110395.5|110445.5|110395.5|110445.5|110395.5|110445.5|110395.5|1
1737401600000|2025-01-20 19:33:20|110444.9|110394.9|110441.8|110391.8|110444.9|110394.9|110441.7|110391.7|11
1737401610000|2025-01-20 19:33:30|110443.2|110393.2|110441.3|110391.3|110443.2|110393.2|110440|110390|22
1737401620000|2025-01-20 19:33:40|110442.7|110392.7|110432.8|110382.8|110442.7|110392.7|110432.8|110382.8|18
1737401630000|2025-01-20 19:33:50|110434.2|110384.2|110440.4|110390.4|110443.3|110393.3|110434.2|110384.2|36
1737401640000|2025-01-20 19:34:00|110440.9|110390.9|110440.9|110390.9|110443.1|110393.1|110440.2|110390.2|11
1737401650000|2025-01-20 19:34:10|110443.5|110393.5|110442|110392|110444.5|110394.5|110440.6|110390.6|17
1737401660000|2025-01-20 19:34:20|110441.3|110391.3|110440.8|110390.8|110443.6|110393.6|110440.1|110390.1|13
1737401670000|2025-01-20 19:34:30|110439.8|110389.8|110438.2|110388.2|110439.8|110389.8|110435.1|110385.1|21
1737401680000|2025-01-20 19:34:40|110436.3|110386.3|110435.5|110385.5|110437.6|110387.6|110433.5|110383.5|11
1737401690000|2025-01-20 19:34:50|110437.4|110387.4|110433.8|110383.8|110437.4|110387.4|110432.8|110382.8|7
1737401700000|2025-01-20 19:35:00|110432.4|110382.4|110428.4|110378.4|110432.4|110382.4|110426.6|110376.6|15
1737401710000|2025-01-20 19:35:10|110427.5|110377.5|110426.1|110376.1|110428.9|110378.9|110425.5|110375.5|21
1737401720000|2025-01-20 19:35:20|110428.5|110378.5|110431.1|110381.1|110432.8|110382.8|110427.8|110377.8|43
1737401730000|2025-01-20 19:35:30|110429.9|110379.9|110439|110389|110440.5|110390.5|110429.9|110379.9|34
1737401740000|2025-01-20 19:35:40|110434.1|110384.1|110439.1|110389.1|110441.2|110391.2|110432.9|110382.9|33
1737401750000|2025-01-20 19:35:50|110438.6|110388.6|110439.9|110389.9|110442|110392|110437.5|110387.5|12
1737401760000|2025-01-20 19:36:00|110440.2|110390.2|110440.8|110390.8|110443.3|110393.3|110437.7|110387.7|18
1737401770000|2025-01-20 19:36:10|110440|110390|110439.6|110389.6|110440|110390|110439.1|110389.1|7
1737401780000|2025-01-20 19:36:20|110442.3|110392.3|110446|110396|110448.7|110398.7|110442.3|110392.3|43
1737401790000|2025-01-20 19:36:30|110446.7|110396.7|110449.9|110399.9|110450.5|110400.5|110445.8|110395.8|13
1737401800000|2025-01-20 19:36:40|110449.6|110399.6|110449.6|110399.6|110449.6|110399.6|110449.6|110399.6|1
1737401810000|2025-01-20 19:36:50|110450.6|110400.6|110450.6|110400.6|110450.6|110400.6|110450.6|110400.6|1
1737401820000|2025-01-20 19:37:00|110451.5|110401.5|110452.5|110402.5|110452.5|110402.5|110451.5|110401.5|2
1737401840000|2025-01-20 19:37:20|110451.8|110401.8|110451.1|110401.1|110452|110402|110451.1|110401.1|3
1737401850000|2025-01-20 19:37:30|110450.8|110400.8|110448.8|110398.8|110451.5|110401.5|110448.3|110398.3|13
1737401860000|2025-01-20 19:37:40|110449.2|110399.2|110451.3|110401.3|110453.2|110403.2|110449.2|110399.2|7
1737401870000|2025-01-20 19:37:50|110450.3|110400.3|110451.8|110401.8|110452.7|110402.7|110447.8|110397.8|32
1737401880000|2025-01-20 19:38:00|110450.3|110400.3|110451.4|110401.4|110452.3|110402.3|110448.7|110398.7|18
1737401890000|2025-01-20 19:38:10|110452.3|110402.3|110452.3|110402.3|110452.3|110402.3|110452.3|110402.3|1
1737401910000|2025-01-20 19:38:30|110453|110403|110452.2|110402.2|110453|110403|110452.2|110402.2|2
1737401920000|2025-01-20 19:38:40|110451.3|110401.3|110453.1|110403.1|110454|110404|110451.3|110401.3|4
1737401930000|2025-01-20 19:38:50|110453.4|110403.4|110452.7|110402.7|110453.4|110403.4|110452.7|110402.7|2
1737401940000|2025-01-20 19:39:00|110452.8|110402.8|110462.4|110392|110462.4|110402.8|110452.8|110392|2
1737401960000|2025-01-20 19:39:20|110450.3|110400.3|110461.8|110389.4|110461.9|110400.3|110450.3|110388.2|5
1737401970000|2025-01-20 19:39:30|110458.3|110387.2|110457.8|110387.7|110461.6|110390.4|110457.7|110387.1|7
1737401980000|2025-01-20 19:39:40|110446.9|110396.9|110451.8|110401.8|110460.2|110402.2|110446.8|110387.9|12
1737402000000|2025-01-20 19:40:00|110448.5|110398.5|110453.4|110403.4|110464.2|110404.1|110448.5|110387.9|35
1737402010000|2025-01-20 19:40:10|110451.4|110401.4|110462.4|110391.2|110465.7|110405.9|110451.4|110388.6|24
1737402020000|2025-01-20 19:40:20|110461.8|110403.7|110459.3|110388|110467.9|110403.7|110453.7|110386.9|25
1737402030000|2025-01-20 19:40:30|110461.3|110389.1|110454.2|110374.9|110463.6|110400.4|110449.3|110373.4|28
1737402040000|2025-01-20 19:40:40|110453.7|110375.5|110453.6|110378.4|110457.3|110378.7|110449|110374|17
1737402050000|2025-01-20 19:40:50|110450.7|110375.8|110407.5|110323|110454.9|110377.7|110402.6|110311.8|29
1737402060000|2025-01-20 19:41:00|110402.8|110320.8|110426.8|110345.1|110429.6|110346.9|110402.8|110320.8|23
1737402070000|2025-01-20 19:41:10|110425.5|110343.3|110403.2|110324.4|110425.5|110343.3|110398.3|110316.7|23
1737402080000|2025-01-20 19:41:20|110402.9|110322.9|110404.4|110323|110404.4|110324.4|110402.4|110322.9|5
1737402090000|2025-01-20 19:41:30|110407.5|110325|110409|110324.9|110410.6|110329.7|110404.2|110323.7|14
1737402100000|2025-01-20 19:41:40|110407.4|110324.2|110411.6|110328.8|110416.8|110332.7|110407.4|110324.2|25
1737402110000|2025-01-20 19:41:50|110416.8|110332.3|110410.4|110329.4|110421.1|110334|110409.5|110327.1|40
1737402120000|2025-01-20 19:42:00|110411.6|110332.8|110416.8|110341.8|110428.3|110355.3|110410.8|110330|46
1737402130000|2025-01-20 19:42:10|110418.9|110342.7|110419.6|110342.7|110422|110354.2|110404.2|110339.8|41
1737402140000|2025-01-20 19:42:20|110415.2|110342.3|110398.4|110348.4|110415.9|110352.9|110398.2|110337|30
1737402150000|2025-01-20 19:42:30|110407|110336.5|110399.8|110349.8|110415.5|110350.7|110397.2|110334.4|43
1737402160000|2025-01-20 19:42:40|110399.3|110349.3|110410.3|110338.4|110412.2|110350.3|110396.5|110334.5|40
1737402170000|2025-01-20 19:42:50|110410.9|110338|110410.2|110337.7|110411|110338.9|110408.3|110334.2|23
1737402180000|2025-01-20 19:43:00|110408.6|110336.2|110408.1|110335.3|110410.3|110338.2|110408.1|110335.3|13
1737402190000|2025-01-20 19:43:10|110409.6|110337.9|110395.2|110345.2|110412.8|110347.6|110395.2|110331.5|18
1737402200000|2025-01-20 19:43:20|110396|110346|110397.3|110347.3|110397.3|110347.3|110393.7|110343.7|13
1737402210000|2025-01-20 19:43:30|110395.6|110345.6|110408.3|110335.2|110409.7|110345.6|110395.6|110331.1|12
1737402220000|2025-01-20 19:43:40|110408.5|110336.8|110407.9|110335.4|110412.5|110340.4|110406.6|110333.3|15
1737402230000|2025-01-20 19:43:50|110406.2|110333|110406.8|110334.7|110408|110337.4|110404.1|110332.7|16
1737402240000|2025-01-20 19:44:00|110408.5|110336.4|110405.8|110334|110408.8|110336.5|110404.2|110331.9|23
1737402250000|2025-01-20 19:44:10|110404.6|110333.7|110404.2|110332.3|110410.7|110337.4|110404.1|110331.5|23
1737402260000|2025-01-20 19:44:20|110403.2|110331|110405.1|110331.2|110405.5|110333.5|110402.4|110330.1|16
1737402270000|2025-01-20 19:44:30|110405|110332.1|110400.8|110323.8|110408.4|110345.2|110393.9|110323.4|28
1737402280000|2025-01-20 19:44:40|110399.4|110324.5|110388.9|110317.3|110402.8|110337.1|110387.1|110317.3|16
1737402290000|2025-01-20 19:44:50|110388.7|110315.9|110388.2|110316.3|110388.7|110316.3|110388.2|110314.4|3
1737402300000|2025-01-20 19:45:00|110378|110328|110375|110325|110378|110328|110373|110323|17
1737402310000|2025-01-20 19:45:10|110374|110324|110348|110298|110375|110325|110348|110298|27
1737402320000|2025-01-20 19:45:20|110348|110298|110348|110298|110349|110299|110347|110297|23
1737402330000|2025-01-20 19:45:30|110348|110298|110347|110297|110348|110298|110347|110297|29
1737402340000|2025-01-20 19:45:40|110347|110297|110348|110298|110348|110298|110347|110297|18
1737402350000|2025-01-20 19:45:50|110348|110298|110339|110289|110348|110298|110326|110276|34
1737402360000|2025-01-20 19:46:00|110340|110290|110308|110258|110340|110290|110307|110257|33
1737402370000|2025-01-20 19:46:10|110308|110258|110344|110294|110346|110296|110308|110258|42
1737402380000|2025-01-20 19:46:20|110344|110294|110335|110285|110344|110294|110321|110271|42
1737402390000|2025-01-20 19:46:30|110334|110284|110313|110263|110334|110284|110312|110262|41
1737402400000|2025-01-20 19:46:40|110312|110262|110310|110260|110313|110263|110310|110260|24
1737402410000|2025-01-20 19:46:50|110310|110260|110298|110219|110324|110260|110296|110217|51
1737402420000|2025-01-20 19:47:00|110281|110231|110299|110227|110301|110237|110281|110216|42
1737402430000|2025-01-20 19:47:10|110299|110226|110304|110230|110309|110248|110295|110223|54
1737402440000|2025-01-20 19:47:20|110304|110232|110291|110241|110304|110242|110291|110230|53
1737402450000|2025-01-20 19:47:30|110302|110232|110292|110242|110302|110243|110290|110230|65
1737402460000|2025-01-20 19:47:40|110291|110241|110291|110241|110303|110243|110290|110229|48
1737402470000|2025-01-20 19:47:50|110290|110240|110290|110240|110293|110243|110290|110240|65
1737402480000|2025-01-20 19:48:00|110289|110239|110294|110244|110303|110244|110288|110232|30
1737402490000|2025-01-20 19:48:10|110293|110243|110302|110232|110302|110244|110292|110232|30
1737402500000|2025-01-20 19:48:20|110290|110240|110293|110221|110300|110241|110280|110221|43
1737402510000|2025-01-20 19:48:30|110292|110222|110292|110221|110292|110234|110283|110220|29
1737402520000|2025-01-20 19:48:40|110292|110220|110270|110220|110292|110229|110270|110209|41
1737402530000|2025-01-20 19:48:50|110270|110220|110250|110200|110283|110223|110250|110200|53
1737402540000|2025-01-20 19:49:00|110250|110200|110231|110181|110250|110200|110231|110181|18
1737402550000|2025-01-20 19:49:10|110230|110180|110216|110166|110231|110181|110209|110159|53
1737402560000|2025-01-20 19:49:20|110216|110166|110213|110163|110217|110167|110197|110147|47
1737402570000|2025-01-20 19:49:30|110213|110163|110218|110168|110222|110172|110212|110162|41
1737402580000|2025-01-20 19:49:40|110218|110168|110247|110197|110249|110199|110218|110168|46
1737402590000|2025-01-20 19:49:50|110247|110197|110230|110180|110252|110202|110230|110180|50
1737402600000|2025-01-20 19:50:00|110229|110179|110228|110178|110237|110187|110228|110178|67
1737402610000|2025-01-20 19:50:10|110227|110177|110219|110169|110229|110179|110216|110166|64
1737402620000|2025-01-20 19:50:20|110218|110168|110212|110162|110225|110175|110205|110155|50
1737402630000|2025-01-20 19:50:30|110210|110160|110222|110172|110224|110174|110210|110160|48
1737402640000|2025-01-20 19:50:40|110224|110174|110213|110163|110224|110174|110213|110163|39
1737402650000|2025-01-20 19:50:50|110216|110166|110207|110157|110216|110166|110206|110156|41
1737402660000|2025-01-20 19:51:00|110207|110157|110212|110162|110214|110164|110205|110155|52
1737402670000|2025-01-20 19:51:10|110213|110163|110199|110149|110213|110163|110198|110148|58
1737402680000|2025-01-20 19:51:20|110199|110149|110199|110149|110201|110151|110186|110136|54
1737402690000|2025-01-20 19:51:30|110198|110148|110197|110147|110200|110150|110197|110147|45
1737402700000|2025-01-20 19:51:40|110197|110147|110200|110150|110202|110152|110196|110146|41
1737402710000|2025-01-20 19:51:50|110199|110149|110193|110143|110201|110151|110193|110143|42
1737402720000|2025-01-20 19:52:00|110194|110144|110195|110145|110198|110148|110194|110144|49
1737402730000|2025-01-20 19:52:10|110195|110145|110207|110157|110209|110159|110195|110145|40
1737402740000|2025-01-20 19:52:20|110208|110158|110197|110147|110209|110159|110194|110144|38
1737402750000|2025-01-20 19:52:30|110198|110148|110198|110148|110200|110150|110197|110147|61
1737402760000|2025-01-20 19:52:40|110198|110148|110192|110142|110202|110152|110192|110142|59
1737402770000|2025-01-20 19:52:50|110192|110142|110185|110135|110192|110142|110181|110131|48
1737402780000|2025-01-20 19:53:00|110183|110133|110186|110136|110188|110138|110181|110131|53
1737402790000|2025-01-20 19:53:10|110185|110135|110172|110122|110189|110139|110172|110122|33
1737402800000|2025-01-20 19:53:20|110173|110123|110170|110120|110178|110128|110169|110119|35
1737402810000|2025-01-20 19:53:30|110170|110120|110169|110119|110175|110125|110164|110114|31
1737402820000|2025-01-20 19:53:40|110168|110118|110146|110096|110168|110118|110146|110096|40
1737402830000|2025-01-20 19:53:50|110146|110096|110146|110096|110152|110102|110145|110095|30
1737402840000|2025-01-20 19:54:00|110146|110096|110183|110133|110186|110136|110145|110095|40
1737402850000|2025-01-20 19:54:10|110183|110133|110186|110136|110190|110140|110183|110133|43
1737402860000|2025-01-20 19:54:20|110187|110137|110184|110134|110191|110141|110183|110133|33
1737402870000|2025-01-20 19:54:30|110186|110136|110173|110123|110186|110136|110172|110122|37
1737402880000|2025-01-20 19:54:40|110173|110123|110190|110140|110190|110140|110171|110121|34
1737402890000|2025-01-20 19:54:50|110189|110139|110184|110134|110192|110142|110184|110134|48
1737402900000|2025-01-20 19:55:00|110186|110136|110196|110146|110196|110146|110186|110136|28
1737402910000|2025-01-20 19:55:10|110196|110146|110196|110146|110196|110146|110195|110145|9
1737402920000|2025-01-20 19:55:20|110196|110146|110200|110150|110200|110150|110194|110144|11
1737402930000|2025-01-20 19:55:30|110200|110150|110224|110174|110225|110175|110200|110150|25
1737402940000|2025-01-20 19:55:40|110224|110174|110235|110185|110235|110185|110224|110174|16
1737402950000|2025-01-20 19:55:50|110236|110186|110230|110180|110238|110188|110230|110180|16
1737402960000|2025-01-20 19:56:00|110230|110180|110231|110181|110234|110184|110222|110172|24
1737402970000|2025-01-20 19:56:10|110231|110181|110254|110204|110261|110211|110231|110181|33
1737402980000|2025-01-20 19:56:20|110255|110205|110251|110201|110255|110205|110250|110200|7
1737402990000|2025-01-20 19:56:30|110250|110200|110244|110194|110257|110207|110243|110193|25
1737403000000|2025-01-20 19:56:40|110243|110193|110250|110200|110253|110203|110241|110191|25
1737403010000|2025-01-20 19:56:50|110250|110200|110246|110196|110254|110204|110246|110196|25
1737403020000|2025-01-20 19:57:00|110246|110196|110247|110197|110248|110198|110245|110195|30
1737403030000|2025-01-20 19:57:10|110247|110197|110252|110202|110252|110202|110239|110189|45
1737403040000|2025-01-20 19:57:20|110251|110201|110253|110203|110253|110203|110251|110201|14
1737403050000|2025-01-20 19:57:30|110252|110202|110250|110200|110252|110202|110243|110193|30
1737403060000|2025-01-20 19:57:40|110249|110199|110239|110189|110250|110200|110239|110189|27
1737403070000|2025-01-20 19:57:50|110239|110189|110238|110188|110241|110191|110237|110187|24
1737403080000|2025-01-20 19:58:00|110238|110188|110237|110187|110238|110188|110235|110185|21
1737403090000|2025-01-20 19:58:10|110237|110187|110224|110174|110237|110187|110222|110172|18
1737403100000|2025-01-20 19:58:20|110222|110172|110218|110168|110224|110174|110216|110166|28
1737403110000|2025-01-20 19:58:30|110218|110168|110197|110147|110218|110168|110191|110141|45
1737403120000|2025-01-20 19:58:40|110196|110146|110203|110153|110206|110156|110195|110145|17
1737403130000|2025-01-20 19:58:50|110204|110154|110196|110146|110206|110156|110193|110143|23
1737403140000|2025-01-20 19:59:00|110196|110146|110201|110151|110202|110152|110196|110146|13
1737403150000|2025-01-20 19:59:10|110201|110151|110213|110163|110213|110163|110201|110151|22
1737403160000|2025-01-20 19:59:20|110213|110163|110206|110156|110215|110165|110204|110154|17
1737403170000|2025-01-20 19:59:30|110205|110155|110203|110153|110205|110155|110202|110152|19
1737403180000|2025-01-20 19:59:40|110204|110154|110215|110165|110216|110166|110202|110152|16
1737403190000|2025-01-20 19:59:50|110216|110166|110207|110157|110216|110166|110204|110154|18
1737403200000|2025-01-20 20:00:00|110227.6|110156.1|110244.6|110157.3|110252.2|110171.8|110227.6|110153.8|40
1737403210000|2025-01-20 20:00:10|110243.7|110159.7|110240.1|110158.6|110243.7|110160|110237.4|110152.3|13
1737403220000|2025-01-20 20:00:20|110234.5|110156.2|110229.6|110148.3|110234.5|110156.2|110217.6|110144.6|13
1737403230000|2025-01-20 20:00:30|110228.2|110148.2|110219.6|110146.1|110229.6|110149.2|110219.6|110145.4|14
1737403240000|2025-01-20 20:00:40|110219.5|110145.9|110219.3|110146.6|110220.9|110146.6|110219.3|110145.9|3
1737403250000|2025-01-20 20:00:50|110218.9|110145.9|110211.9|110135.4|110218.9|110145.9|110211.9|110134.3|8
1737403260000|2025-01-20 20:01:00|110213.1|110134.8|110211.1|110134.3|110214.2|110135.5|110211.1|110134.3|4
1737403270000|2025-01-20 20:01:10|110212.3|110134.5|110220.5|110136.8|110224.7|110138.6|110199.4|110127.9|19
1737403280000|2025-01-20 20:01:20|110222.3|110137.2|110213.2|110130.6|110222.3|110137.4|110209.6|110127.1|15
1737403290000|2025-01-20 20:01:30|110211.4|110130.7|110211.1|110131.5|110214|110131.5|110211.1|110130.4|7
1737403300000|2025-01-20 20:01:40|110206.8|110127.8|110209.4|110130.5|110211.4|110130.8|110206.8|110127.2|12
1737403310000|2025-01-20 20:01:50|110206.8|110127.6|110209.3|110133.4|110212|110136.3|110205.2|110127.4|14
1737403320000|2025-01-20 20:02:00|110207.6|110131.3|110217.6|110139.5|110217.6|110139.5|110205.6|110131.3|9
1737403330000|2025-01-20 20:02:10|110217.5|110147.1|110215.9|110143|110217.5|110147.1|110215.9|110143|4
1737403340000|2025-01-20 20:02:20|110214.4|110143.4|110211|110132.7|110214.4|110143.4|110209.5|110130.1|11
1737403350000|2025-01-20 20:02:30|110210.4|110132.2|110211.5|110135.1|110212.6|110135.1|110210.4|110132.2|5
1737403360000|2025-01-20 20:02:40|110213|110137.5|110202.1|110152.1|110220.6|110153.1|110201.8|110133.2|21
1737403370000|2025-01-20 20:02:50|110198.9|110148.9|110221.6|110146.9|110221.6|110154|110198.9|110134.5|26
1737403380000|2025-01-20 20:03:00|110219.6|110146|110220.6|110147.5|110223.5|110147.8|110219.6|110144.2|11
1737403390000|2025-01-20 20:03:10|110222.3|110145.2|110238.8|110161.3|110244.7|110165.9|110222.3|110145.2|20
1737403400000|2025-01-20 20:03:20|110236.9|110159.2|110239.8|110159.4|110243.9|110161.8|110236.9|110159.2|16
1737403410000|2025-01-20 20:03:30|110242.7|110159.9|110244|110162.4|110245.8|110165.7|110241.2|110159.9|25
1737403420000|2025-01-20 20:03:40|110245.5|110162.8|110253|110170.5|110253|110170.5|110242.1|110160.1|30
1737403430000|2025-01-20 20:03:50|110250.8|110169.2|110273.2|110193.2|110277.8|110195.9|110248.8|110166.4|42
1737403440000|2025-01-20 20:04:00|110272.8|110194.1|110272.6|110194.8|110275.3|110197.6|110270.6|110189.9|32
1737403450000|2025-01-20 20:04:10|110273.2|110194.1|110226.4|110145.5|110273.2|110194.1|110226.4|110144.1|36
1737403460000|2025-01-20 20:04:20|110227.2|110143.5|110215|110130.5|110227.2|110144.1|110208.1|110122.3|33
1737403470000|2025-01-20 20:04:30|110215.7|110132.8|110218.1|110136|110221.2|110143.3|110215.4|110132.8|34
1737403480000|2025-01-20 20:04:40|110215.1|110136.3|110209.1|110130.8|110217.8|110140.7|110207.5|110130.8|28
1737403490000|2025-01-20 20:04:50|110206.6|110131.2|110165.1|110087.4|110206.6|110131.2|110162.6|110087|32
1737403500000|2025-01-20 20:05:00|110164.6|110089.8|110187.6|110084.5|110187.6|110096.4|110146.4|110077.4|32
1737403510000|2025-01-20 20:05:10|110188.7|110084.8|110202|110101.9|110211.3|110102.7|110178.9|110084.8|37
1737403520000|2025-01-20 20:05:20|110200.5|110102.4|110187|110097.3|110200.7|110102.4|110183.8|110092.7|35
1737403530000|2025-01-20 20:05:30|110187.1|110097.4|110174.3|110099.8|110188.2|110099.8|110174.3|110090.1|32
1737403540000|2025-01-20 20:05:40|110178.3|110096.5|110178.8|110098.2|110179.8|110102.7|110173.8|110093.3|35
1737403550000|2025-01-20 20:05:50|110177|110096.4|110170.5|110092|110180.8|110103.3|110170.1|110092|34
1737403560000|2025-01-20 20:06:00|110171|110093.7|110169.7|110087.6|110178.2|110097.9|110166|110086.9|50
1737403570000|2025-01-20 20:06:10|110170.6|110091.9|110171.8|110088.9|110172.5|110097.4|110164.1|110086|51
1737403580000|2025-01-20 20:06:20|110168.4|110087.8|110173.2|110090.8|110183.7|110103.7|110164.4|110087.8|45
1737403590000|2025-01-20 20:06:30|110173.8|110094.8|110172.4|110091.6|110177.2|110099.4|110163.2|110087.7|56
1737403600000|2025-01-20 20:06:40|110172.3|110094|110169.6|110091.1|110174.9|110096.5|110162.8|110087.8|49
1737403610000|2025-01-20 20:06:50|110171.7|110092.2|110178.8|110087|110187.3|110096.3|110166.7|110082.8|54
1737403620000|2025-01-20 20:07:00|110187.5|110087.2|110187.4|110093.8|110194.8|110096.1|110177.4|110082.1|23
1737403630000|2025-01-20 20:07:10|110187|110096.3|110188.6|110097.1|110195.5|110097.2|110184.4|110089.2|24
1737403640000|2025-01-20 20:07:20|110188.2|110095.6|110173.2|110082.5|110198.9|110098|110173.2|110082.5|37
1737403650000|2025-01-20 20:07:30|110170.1|110089.3|110173|110085.2|110190.6|110090.4|110170.1|110078.2|25
1737403660000|2025-01-20 20:07:40|110172.2|110081|110171.6|110081.4|110177.2|110082.3|110171.6|110081|7
1737403670000|2025-01-20 20:07:50|110176.6|110085.8|110169.9|110084.7|110186.3|110085.8|110166.6|110076.1|13
1737403680000|2025-01-20 20:08:00|110169|110084.1|110164|110078.7|110169|110085.6|110157.8|110072.7|21
1737403690000|2025-01-20 20:08:10|110164.8|110075.7|110179.8|110089.6|110180.4|110092.4|110159.7|110075.1|31
1737403700000|2025-01-20 20:08:20|110175.2|110090.2|110166.7|110079.3|110181.9|110097.3|110164.5|110078.1|29
1737403710000|2025-01-20 20:08:30|110165.2|110080|110169.9|110081.5|110170.5|110084.7|110164|110075.8|21
1737403720000|2025-01-20 20:08:40|110166.6|110084.3|110165.9|110083.7|110171.1|110084.3|110165.1|110080.8|21
1737403730000|2025-01-20 20:08:50|110169.1|110082.9|110169.3|110082.7|110172.9|110084.2|110164.8|110079.7|13
1737403740000|2025-01-20 20:09:00|110166.9|110082.6|110180.4|110093.2|110184.3|110094.2|110162.5|110081|26
1737403750000|2025-01-20 20:09:10|110184|110092.2|110171.9|110085.4|110186.9|110095.4|110171.9|110085.4|17
1737403760000|2025-01-20 20:09:20|110172.6|110086.1|110174.7|110087.9|110175.5|110092.9|110167.6|110080.3|27
1737403770000|2025-01-20 20:09:30|110185.3|110076.1|110171.2|110083.1|110185.3|110089.6|110168.6|110076.1|39
1737403780000|2025-01-20 20:09:40|110172.5|110084.8|110175.8|110084.3|110178.7|110085.3|110170.9|110081.1|37
1737403790000|2025-01-20 20:09:50|110176.7|110083.1|110172.6|110089|110177.6|110089|110172.6|110081.2|20
1737403800000|2025-01-20 20:10:00|110169.7|110086|110172|110083.1|110175.8|110089.7|110169.7|110079.6|36
1737403810000|2025-01-20 20:10:10|110171.9|110089.7|110180.8|110093|110188.4|110094.5|110166.5|110073.8|42
1737403820000|2025-01-20 20:10:20|110172.8|110091|110171.2|110085.9|110178.8|110094.4|110165.8|110084.9|39
1737403830000|2025-01-20 20:10:30|110166.5|110087.3|110197.4|110111.6|110201.5|110113|110165.7|110084.3|43
1737403840000|2025-01-20 20:10:40|110195|110106.6|110190.4|110098.5|110200.1|110108.5|110188.2|110097.5|22
1737403850000|2025-01-20 20:10:50|110191.3|110098.9|110194.8|110108|110194.8|110108|110191.3|110098.9|10
1737403860000|2025-01-20 20:11:00|110193.2|110107.5|110193.2|110107.5|110193.2|110107.5|110193.2|110107.5|1
1737403870000|2025-01-20 20:11:10|110190.9|110102.8|110191.7|110107|110193.9|110107.5|110189.7|110102.8|7
1737403880000|2025-01-20 20:11:20|110188.9|110106.7|110189.1|110105.5|110192.7|110106.9|110186.4|110101.5|9
1737403890000|2025-01-20 20:11:30|110186.2|110104.5|110193.3|110103.9|110193.9|110104.5|110186.2|110102.4|10
1737403900000|2025-01-20 20:11:40|110191|110101.8|110183.3|110096.7|110191|110101.8|110175.1|110093.7|17
1737403910000|2025-01-20 20:11:50|110186.6|110095.8|110164.8|110083.6|110186.6|110098.8|110164.8|110078.9|24
1737403920000|2025-01-20 20:12:00|110165.6|110081.6|110163.5|110075.4|110167.1|110082.4|110162.6|110074.6|15
1737403930000|2025-01-20 20:12:10|110161.9|110074.9|110174.1|110085.5|110180.1|110090.4|110161.9|110074.9|20
1737403940000|2025-01-20 20:12:20|110170.8|110082.8|110162.5|110076.6|110170.8|110082.8|110162.5|110075.9|8
1737403950000|2025-01-20 20:12:30|110164.1|110077|110163.1|110077.5|110174.3|110078.6|110161|110070.4|21
1737403960000|2025-01-20 20:12:40|110163.2|110077.7|110160.5|110073.9|110163.2|110077.7|110159|110073.9|5
1737403970000|2025-01-20 20:12:50|110163.2|110073.7|110160.4|110075.1|110164.5|110078.5|110156.4|110068.9|22
1737403980000|2025-01-20 20:13:00|110160.5|110077.1|110126.5|110029.3|110164.9|110077.7|110122.3|110012.9|29
1737403990000|2025-01-20 20:13:10|110124.9|110026.2|110120.3|110023.3|110125.1|110033.9|110111.8|110004.8|40
1737404000000|2025-01-20 20:13:20|110120.7|110025.1|110134.1|110042.6|110135.9|110043.7|110119.7|110024.2|23
1737404010000|2025-01-20 20:13:30|110134.2|110041.1|110140|110047.4|110158.1|110066.2|110132.9|110041.1|19
1737404020000|2025-01-20 20:13:40|110138.9|110047.6|110130.6|110036.7|110138.9|110047.6|110127|110032.3|16
1737404030000|2025-01-20 20:13:50|110128.3|110038.7|110145.6|110057.4|110145.6|110057.4|110128.3|110038.7|11
1737404040000|2025-01-20 20:14:00|110137.4|110046.2|110113.4|110026.4|110141.2|110046.2|110112.7|110023.2|35
1737404050000|2025-01-20 20:14:10|110112.7|110023.7|110120.9|110028.8|110121.4|110032.6|110109.9|110021.4|29
1737404060000|2025-01-20 20:14:20|110119|110030.5|110145.4|110048.2|110146.6|110049|110117.8|110028.6|22
1737404070000|2025-01-20 20:14:30|110146.4|110056.8|110150.8|110059.7|110150.8|110060|110146.4|110054|9
1737404080000|2025-01-20 20:14:40|110149.2|110063.2|110154.3|110063.8|110154.3|110065.1|110149.2|110062|7
1737404090000|2025-01-20 20:14:50|110153|110066.4|110151.5|110066.1|110153.6|110066.4|110151.5|110063.9|3
1737404100000|2025-01-20 20:15:00|110138|110088|110150|110100|110150|110100|110138|110088|32
1737404110000|2025-01-20 20:15:10|110150|110100|110146|110096|110150|110100|110144|110094|11
1737404120000|2025-01-20 20:15:20|110147|110097|110163|110113|110166|110116|110147|110097|18
1737404130000|2025-01-20 20:15:30|110164|110114|110178|110128|110178|110128|110164|110114|19
1737404140000|2025-01-20 20:15:40|110178|110128|110191|110141|110193|110143|110177|110127|19
1737404150000|2025-01-20 20:15:50|110190|110140|110189|110139|110191|110141|110189|110139|7
1737404160000|2025-01-20 20:16:00|110188|110138|110198|110148|110203|110153|110188|110138|27
1737404170000|2025-01-20 20:16:10|110199|110149|110209|110159|110210|110160|110197|110147|20
1737404180000|2025-01-20 20:16:20|110208|110158|110205|110155|110212|110162|110204|110154|22
1737404190000|2025-01-20 20:16:30|110206|110156|110210|110160|110211|110161|110204|110154|21
1737404200000|2025-01-20 20:16:40|110209|110159|110232|110182|110234|110184|110208|110158|28
1737404210000|2025-01-20 20:16:50|110235|110185|110250|110200|110254|110204|110235|110185|42
1737404220000|2025-01-20 20:17:00|110248|110198|110251|110201|110251|110201|110248|110198|12
1737404230000|2025-01-20 20:17:10|110250|110200|110252|110202|110256|110206|110248|110198|15
1737404240000|2025-01-20 20:17:20|110250|110200|110243|110193|110251|110201|110227|110177|22
1737404250000|2025-01-20 20:17:30|110244|110194|110242|110192|110245|110195|110242|110192|18
1737404260000|2025-01-20 20:17:40|110242|110192|110232|110182|110242|110192|110227|110177|35
1737404270000|2025-01-20 20:17:50|110232|110182|110232|110182|110234|110184|110229|110179|28
1737404280000|2025-01-20 20:18:00|110230|110180|110217|110167|110230|110180|110216|110166|18
1737404290000|2025-01-20 20:18:10|110217|110167|110216|110166|110217|110167|110213|110163|17
1737404300000|2025-01-20 20:18:20|110214|110164|110214|110164|110216|110166|110214|110164|5
1737404310000|2025-01-20 20:18:30|110216|110166|110216|110166|110220|110170|110214|110164|31
1737404320000|2025-01-20 20:18:40|110216|110166|110265|110215|110266|110216|110215|110165|45
1737404330000|2025-01-20 20:18:50|110264|110214|110263|110213|110266|110216|110261|110211|75
1737404340000|2025-01-20 20:19:00|110264|110214|110244|110194|110265|110215|110240|110190|66
1737404350000|2025-01-20 20:19:10|110243|110193|110260|110210|110264|110214|110243|110193|71
1737404360000|2025-01-20 20:19:20|110260|110210|110272|110222|110272|110222|110252|110202|73
1737404370000|2025-01-20 20:19:30|110272|110222|110273|110223|110276|110226|110269|110219|73
1737404380000|2025-01-20 20:19:40|110270|110220|110276|110226|110277|110227|110269|110219|76
1737404390000|2025-01-20 20:19:50|110275|110225|110274|110224|110277|110227|110272|110222|56
1737404400000|2025-01-20 20:20:00|110273|110223|110268|110218|110274|110224|110268|110218|47
1737404410000|2025-01-20 20:20:10|110267|110217|110252|110202|110267|110217|110252|110202|18
1737404420000|2025-01-20 20:20:20|110252|110202|110252|110202|110253|110203|110251|110201|27
1737404430000|2025-01-20 20:20:30|110251|110201|110250|110200|110254|110204|110250|110200|24
1737404440000|2025-01-20 20:20:40|110249|110199|110250|110200|110252|110202|110249|110199|31
1737404450000|2025-01-20 20:20:50|110250|110200|110244|110194|110250|110200|110243|110193|47
1737404460000|2025-01-20 20:21:00|110243|110193|110262|110212|110265|110215|110243|110193|43
1737404470000|2025-01-20 20:21:10|110260|110210|110259|110209|110264|110214|110258|110208|22
1737404480000|2025-01-20 20:21:20|110255|110205|110271|110221|110271|110221|110255|110205|10
1737404490000|2025-01-20 20:21:30|110272|110222|110268|110218|110273|110223|110267|110217|27
1737404500000|2025-01-20 20:21:40|110268|110218|110267|110217|110269|110219|110266|110216|27
1737404510000|2025-01-20 20:21:50|110273|110223|110285|110235|110285|110235|110273|110223|18
1737404520000|2025-01-20 20:22:00|110276|110226|110285|110235|110287|110237|110262|110212|55
1737404530000|2025-01-20 20:22:10|110286|110236|110282|110232|110287|110237|110282|110232|35
1737404540000|2025-01-20 20:22:20|110282|110232|110278|110228|110282|110232|110273|110223|50
1737404550000|2025-01-20 20:22:30|110274|110224|110281|110231|110289|110239|110273|110223|58
1737404560000|2025-01-20 20:22:40|110282|110232|110274|110224|110285|110235|110274|110224|41
1737404570000|2025-01-20 20:22:50|110276|110226|110284|110234|110286|110236|110273|110223|31
1737404580000|2025-01-20 20:23:00|110286|110236|110273|110223|110294|110244|110273|110223|62
1737404590000|2025-01-20 20:23:10|110273|110223|110285|110235|110286|110236|110272|110222|29
1737404600000|2025-01-20 20:23:20|110285|110235|110288|110238|110288|110238|110285|110235|11
1737404610000|2025-01-20 20:23:30|110287|110237|110264|110214|110287|110237|110264|110214|14
1737404620000|2025-01-20 20:23:40|110264|110214|110250|110200|110265|110215|110250|110200|12
1737404630000|2025-01-20 20:23:50|110248|110198|110243|110193|110249|110199|110242|110192|13
1737404640000|2025-01-20 20:24:00|110243|110193|110235|110185|110243|110193|110232|110182|9
1737404650000|2025-01-20 20:24:10|110234|110184|110233|110183|110234|110184|110232|110182|5
1737404660000|2025-01-20 20:24:20|110232|110182|110238|110188|110240|110190|110232|110182|7
1737404670000|2025-01-20 20:24:30|110239|110189|110253|110203|110255|110205|110239|110189|12
1737404680000|2025-01-20 20:24:40|110255|110205|110235|110185|110255|110205|110235|110185|19
1737404690000|2025-01-20 20:24:50|110234|110184|110243|110193|110243|110193|110234|110184|18
1737404700000|2025-01-20 20:25:00|110244|110194|110245|110195|110248|110198|110244|110194|23
1737404710000|2025-01-20 20:25:10|110244|110194|110242|110192|110245|110195|110242|110192|17
1737404720000|2025-01-20 20:25:20|110242|110192|110244|110194|110244|110194|110239|110189|19
1737404730000|2025-01-20 20:25:30|110244|110194|110244|110194|110245|110195|110243|110193|7
1737404740000|2025-01-20 20:25:40|110243|110193|110243|110193|110244|110194|110242|110192|11
1737404750000|2025-01-20 20:25:50|110243|110193|110234|110184|110245|110195|110227|110177|13
1737404760000|2025-01-20 20:26:00|110235|110185|110269|110219|110273|110223|110235|110185|65
1737404770000|2025-01-20 20:26:10|110269|110219|110272|110222|110274|110224|110267|110217|66
1737404780000|2025-01-20 20:26:20|110271|110221|110276|110226|110277|110227|110271|110221|57
1737404790000|2025-01-20 20:26:30|110275|110225|110305|110255|110307|110257|110268|110218|59
1737404800000|2025-01-20 20:26:40|110306|110256|110302|110252|110310|110260|110300|110250|40
1737404810000|2025-01-20 20:26:50|110303|110253|110312|110262|110312|110262|110303|110253|16
1737404820000|2025-01-20 20:27:00|110309|110259|110299|110249|110310|110260|110299|110249|21
1737404830000|2025-01-20 20:27:10|110297|110247|110292|110242|110299|110249|110283|110233|32
1737404840000|2025-01-20 20:27:20|110292|110242|110286|110236|110297|110247|110285|110235|47
1737404850000|2025-01-20 20:27:30|110286|110236|110287|110237|110288|110238|110285|110235|50
1737404860000|2025-01-20 20:27:40|110287|110237|110273|110223|110292|110242|110272|110222|53
1737404870000|2025-01-20 20:27:50|110273|110223|110280|110230|110281|110231|110269|110219|53
1737404880000|2025-01-20 20:28:00|110278|110228|110277|110227|110280|110230|110274|110224|57
1737404890000|2025-01-20 20:28:10|110278|110228|110292|110242|110296|110246|110276|110226|43
1737404900000|2025-01-20 20:28:20|110296|110246|110294|110244|110296|110246|110290|110240|44
1737404910000|2025-01-20 20:28:30|110294|110244|110292|110242|110296|110246|110291|110241|50
1737404920000|2025-01-20 20:28:40|110294|110244|110294|110244|110296|110246|110292|110242|24
1737404930000|2025-01-20 20:28:50|110294|110244|110299|110249|110299|110249|110293|110243|21
1737404940000|2025-01-20 20:29:00|110298|110248|110301|110251|110305|110255|110298|110248|30
1737404950000|2025-01-20 20:29:10|110300|110250|110301|110251|110304|110254|110298|110248|65
1737404960000|2025-01-20 20:29:20|110300|110250|110299|110249|110302|110252|110297|110247|63
1737404970000|2025-01-20 20:29:30|110299|110249|110298|110248|110300|110250|110297|110247|58
1737404980000|2025-01-20 20:29:40|110298|110248|110299|110249|110301|110251|110296|110246|62
1737404990000|2025-01-20 20:29:50|110299|110249|110295|110245|110301|110251|110292|110242|60
1737405000000|2025-01-20 20:30:00|110296|110246|110318|110268|110322|110272|110294|110244|61
1737405010000|2025-01-20 20:30:10|110317|110267|110314|110264|110317|110267|110312|110262|60
1737405020000|2025-01-20 20:30:20|110316|110266|110318|110268|110320|110270|110315|110265|48
1737405030000|2025-01-20 20:30:30|110318|110268|110317|110267|110323|110273|110316|110266|36
1737405040000|2025-01-20 20:30:40|110317|110267|110312|110262|110317|110267|110310|110260|25
1737405050000|2025-01-20 20:30:50|110311|110261|110311|110261|110312|110262|110310|110260|35
1737405060000|2025-01-20 20:31:00|110311|110261|110310|110260|110312|110262|110310|110260|15
1737405070000|2025-01-20 20:31:10|110298|110248|110280|110230|110298|110248|110279|110229|36
1737405080000|2025-01-20 20:31:20|110279|110229|110274|110224|110284|110234|110274|110224|50
1737405090000|2025-01-20 20:31:30|110276|110226|110251|110201|110277|110227|110251|110201|25
1737405100000|2025-01-20 20:31:40|110252|110202|110247|110197|110252|110202|110238|110188|50
1737405110000|2025-01-20 20:31:50|110249|110199|110248|110198|110250|110200|110234|110184|43
1737405120000|2025-01-20 20:32:00|110242|110192|110248|110198|110252|110202|110242|110192|52
1737405130000|2025-01-20 20:32:10|110247|110197|110252|110202|110254|110204|110243|110193|38
1737405140000|2025-01-20 20:32:20|110251|110201|110252|110202|110256|110206|110251|110201|24
1737405150000|2025-01-20 20:32:30|110253|110203|110245|110195|110255|110205|110239|110189|25
1737405160000|2025-01-20 20:32:40|110243|110193|110243|110193|110247|110197|110239|110189|32
1737405170000|2025-01-20 20:32:50|110244|110194|110252|110202|110253|110203|110242|110192|19
1737405180000|2025-01-20 20:33:00|110254|110204|110240|110190|110254|110204|110240|110190|37
1737405190000|2025-01-20 20:33:10|110242|110192|110224|110174|110242|110192|110218|110168|43
1737405200000|2025-01-20 20:33:20|110222|110172|110221|110171|110228|110178|110220|110170|42
1737405210000|2025-01-20 20:33:30|110222|110172|110218|110168|110225|110175|110216|110166|22
1737405220000|2025-01-20 20:33:40|110218|110168|110203|110153|110224|110174|110197|110147|44
1737405230000|2025-01-20 20:33:50|110202|110152|110202|110152|110207|110157|110200|110150|37
1737405240000|2025-01-20 20:34:00|110203|110153|110206|110156|110208|110158|110200|110150|52
1737405250000|2025-01-20 20:34:10|110208|110158|110218|110168|110218|110168|110206|110156|15
1737405260000|2025-01-20 20:34:20|110214|110164|110218|110168|110225|110175|110214|110164|30
1737405270000|2025-01-20 20:34:30|110219|110169|110219|110169|110224|110174|110219|110169|12
1737405280000|2025-01-20 20:34:40|110219|110169|110220|110170|110220|110170|110219|110169|3
1737405290000|2025-01-20 20:34:50|110220|110170|110217|110167|110221|110171|110217|110167|5
1737405300000|2025-01-20 20:35:00|110217|110167|110216|110166|110218|110168|110210|110160|35
1737405310000|2025-01-20 20:35:10|110215|110165|110214|110164|110218|110168|110212|110162|27
1737405320000|2025-01-20 20:35:20|110215|110165|110216|110166|110219|110169|110214|110164|7
1737405330000|2025-01-20 20:35:30|110215|110165|110178|110128|110220|110170|110178|110128|34
1737405340000|2025-01-20 20:35:40|110184|110134|110172|110122|110189|110139|110172|110122|39
1737405350000|2025-01-20 20:35:50|110170|110120|110163|110113|110170|110120|110162|110112|22
1737405360000|2025-01-20 20:36:00|110163|110113|110170|110120|110170|110120|110160|110110|59
1737405370000|2025-01-20 20:36:10|110168|110118|110156|110106|110171|110121|110150|110100|60
1737405380000|2025-01-20 20:36:20|110154|110104|110182|110132|110186|110136|110154|110104|70
1737405390000|2025-01-20 20:36:30|110181|110131|110176|110126|110187|110137|110174|110124|53
1737405400000|2025-01-20 20:36:40|110179|110129|110170|110120|110179|110129|110160|110110|65
1737405410000|2025-01-20 20:36:50|110172|110122|110164|110114|110173|110123|110164|110114|56
1737405420000|2025-01-20 20:37:00|110167|110117|110168|110118|110170|110120|110165|110115|59
1737405430000|2025-01-20 20:37:10|110169|110119|110177|110127|110194|110144|110168|110118|62
1737405440000|2025-01-20 20:37:20|110177|110127|110159|110109|110177|110127|110156|110106|57
1737405450000|2025-01-20 20:37:30|110159|110109|110152|110102|110159|110109|110148|110098|53
1737405460000|2025-01-20 20:37:40|110154|110104|110151|110101|110163|110113|110146|110096|63
1737405470000|2025-01-20 20:37:50|110151|110101|110152|110102|110154|110104|110148|110098|56
1737405480000|2025-01-20 20:38:00|110151|110101|110172|110122|110173|110123|110150|110100|67
1737405490000|2025-01-20 20:38:10|110170|110120|110186|110136|110186|110136|110167|110117|63
1737405500000|2025-01-20 20:38:20|110187|110137|110160|110110|110187|110137|110160|110110|63
1737405510000|2025-01-20 20:38:30|110163|110113|110164|110114|110165|110115|110160|110110|40
1737405520000|2025-01-20 20:38:40|110165|110115|110173|110123|110178|110128|110163|110113|49
1737405530000|2025-01-20 20:38:50|110174|110124|110167|110117|110177|110127|110164|110114|65
1737405540000|2025-01-20 20:39:00|110167|110117|110179|110129|110183|110133|110167|110117|63
1737405550000|2025-01-20 20:39:10|110181|110131|110176|110126|110185|110135|110175|110125|42
1737405560000|2025-01-20 20:39:20|110178|110128|110177|110127|110179|110129|110172|110122|35
1737405570000|2025-01-20 20:39:30|110176|110126|110175|110125|110178|110128|110175|110125|10
1737405580000|2025-01-20 20:39:40|110176|110126|110181|110131|110181|110131|110168|110118|41
1737405590000|2025-01-20 20:39:50|110180|110130|110179|110129|110183|110133|110177|110127|29
1737405600000|2025-01-20 20:40:00|110182|110132|110177|110127|110182|110132|110174|110124|49
1737405610000|2025-01-20 20:40:10|110179|110129|110185|110135|110186|110136|110176|110126|55
1737405620000|2025-01-20 20:40:20|110187|110137|110186|110136|110189|110139|110182|110132|61
1737405630000|2025-01-20 20:40:30|110187|110137|110182|110132|110188|110138|110176|110126|63
1737405640000|2025-01-20 20:40:40|110180|110130|110193|110143|110193|110143|110179|110129|37
1737405650000|2025-01-20 20:40:50|110192|110142|110192|110142|110194|110144|110188|110138|19
1737405660000|2025-01-20 20:41:00|110192|110142|110193|110143|110196|110146|110190|110140|15
1737405670000|2025-01-20 20:41:10|110194|110144|110198|110148|110198|110148|110194|110144|6
1737405680000|2025-01-20 20:41:20|110198|110148|110200|110150|110203|110153|110198|110148|14
1737405690000|2025-01-20 20:41:30|110201|110151|110209|110159|110210|110160|110201|110151|20
1737405700000|2025-01-20 20:41:40|110210|110160|110209|110159|110211|110161|110205|110155|48
1737405710000|2025-01-20 20:41:50|110210|110160|110210|110160|110214|110164|110208|110158|47
1737405720000|2025-01-20 20:42:00|110209|110159|110211|110161|110214|110164|110209|110159|70
1737405730000|2025-01-20 20:42:10|110211|110161|110210|110160|110214|110164|110209|110159|78
1737405740000|2025-01-20 20:42:20|110210|110160|110237|110187|110238|110188|110206|110156|68
1737405750000|2025-01-20 20:42:30|110236|110186|110239|110189|110240|110190|110235|110185|61
1737405760000|2025-01-20 20:42:40|110238|110188|110241|110191|110249|110199|110237|110187|66
1737405770000|2025-01-20 20:42:50|110239|110189|110240|110190|110244|110194|110238|110188|71
1737405780000|2025-01-20 20:43:00|110242|110192|110242|110192|110245|110195|110239|110189|75
1737405790000|2025-01-20 20:43:10|110243|110193|110257|110207|110261|110211|110241|110191|67
1737405800000|2025-01-20 20:43:20|110255|110205|110270|110220|110270|110220|110255|110205|64
1737405810000|2025-01-20 20:43:30|110270|110220|110267|110217|110270|110220|110264|110214|66
1737405820000|2025-01-20 20:43:40|110267|110217|110262|110212|110267|110217|110259|110209|69
1737405830000|2025-01-20 20:43:50|110261|110211|110261|110211|110264|110214|110260|110210|17
1737405840000|2025-01-20 20:44:00|110261|110211|110260|110210|110262|110212|110260|110210|3
1737405850000|2025-01-20 20:44:10|110260|110210|110260|110210|110265|110215|110260|110210|11
1737405860000|2025-01-20 20:44:20|110259|110209|110265|110215|110268|110218|110258|110208|32
1737405870000|2025-01-20 20:44:30|110264|110214|110263|110213|110265|110215|110260|110210|31
1737405880000|2025-01-20 20:44:40|110263|110213|110264|110214|110265|110215|110258|110208|14
1737405890000|2025-01-20 20:44:50|110264|110214|110265|110215|110266|110216|110261|110211|34
1737405900000|2025-01-20 20:45:00|110267|110217|110266|110216|110270|110220|110262|110212|38
1737405910000|2025-01-20 20:45:10|110264|110214|110257|110207|110264|110214|110255|110205|62
1737405920000|2025-01-20 20:45:20|110257|110207|110256|110206|110257|110207|110254|110204|20
1737405930000|2025-01-20 20:45:30|110255|110205|110255|110205|110258|110208|110250|110200|35
1737405940000|2025-01-20 20:45:40|110254|110204|110266|110216|110267|110217|110254|110204|34
1737405950000|2025-01-20 20:45:50|110266|110216|110272|110222|110273|110223|110264|110214|63
1737405960000|2025-01-20 20:46:00|110272|110222|110273|110223|110275|110225|110269|110219|70
1737405970000|2025-01-20 20:46:10|110274|110224|110288|110238|110292|110242|110271|110221|66
1737405980000|2025-01-20 20:46:20|110288|110238|110284|110234|110296|110246|110279|110229|69
1737405990000|2025-01-20 20:46:30|110283|110233|110285|110235|110287|110237|110282|110232|70
1737406000000|2025-01-20 20:46:40|110286|110236|110290|110240|110293|110243|110283|110233|70
1737406010000|2025-01-20 20:46:50|110289|110239|110290|110240|110292|110242|110288|110238|30
1737406020000|2025-01-20 20:47:00|110289|110239|110281|110231|110290|110240|110277|110227|47
1737406030000|2025-01-20 20:47:10|110279|110229|110279|110229|110283|110233|110279|110229|63
1737406040000|2025-01-20 20:47:20|110281|110231|110280|110230|110282|110232|110278|110228|50
1737406050000|2025-01-20 20:47:30|110280|110230|110272|110222|110280|110230|110271|110221|30
1737406060000|2025-01-20 20:47:40|110271|110221|110270|110220|110274|110224|110267|110217|35
1737406070000|2025-01-20 20:47:50|110270|110220|110270|110220|110275|110225|110268|110218|41
1737406080000|2025-01-20 20:48:00|110272|110222|110271|110221|110275|110225|110268|110218|21
1737406090000|2025-01-20 20:48:10|110273|110223|110270|110220|110273|110223|110267|110217|36
1737406100000|2025-01-20 20:48:20|110268|110218|110269|110219|110271|110221|110265|110215|33
1737406110000|2025-01-20 20:48:30|110268|110218|110267|110217|110268|110218|110266|110216|6
1737406120000|2025-01-20 20:48:40|110268|110218|110267|110217|110268|110218|110262|110212|36
1737406140000|2025-01-20 20:49:00|110267|110217|110266|110216|110269|110219|110263|110213|8
1737406150000|2025-01-20 20:49:10|110268|110218|110268|110218|110269|110219|110263|110213|26
1737406160000|2025-01-20 20:49:20|110269|110219|110273|110223|110274|110224|110264|110214|30
1737406170000|2025-01-20 20:49:30|110274|110224|110274|110224|110274|110224|110272|110222|10
1737406180000|2025-01-20 20:49:40|110272|110222|110271|110221|110274|110224|110266|110216|6
1737406190000|2025-01-20 20:49:50|110271|110221|110272|110222|110272|110222|110269|110219|11
1737406200000|2025-01-20 20:50:00|110271|110221|110279|110229|110279|110229|110271|110221|15
1737406210000|2025-01-20 20:50:10|110278|110228|110276|110226|110279|110229|110276|110226|10
1737406220000|2025-01-20 20:50:20|110277|110227|110277|110227|110280|110230|110269|110219|26
1737406230000|2025-01-20 20:50:30|110277|110227|110273|110223|110277|110227|110272|110222|8
1737406240000|2025-01-20 20:50:40|110272|110222|110273|110223|110273|110223|110272|110222|2
1737406250000|2025-01-20 20:50:50|110272|110222|110273|110223|110273|110223|110272|110222|2
1737406260000|2025-01-20 20:51:00|110269|110219|110267|110217|110269|110219|110266|110216|17
1737406270000|2025-01-20 20:51:10|110270|110220|110269|110219|110272|110222|110268|110218|14
1737406280000|2025-01-20 20:51:20|110269|110219|110272|110222|110272|110222|110269|110219|4
1737406290000|2025-01-20 20:51:30|110270|110220|110267|110217|110271|110221|110267|110217|6
1737406300000|2025-01-20 20:51:40|110268|110218|110269|110219|110271|110221|110263|110213|20
1737406310000|2025-01-20 20:51:50|110270|110220|110269|110219|110270|110220|110269|110219|7
1737406320000|2025-01-20 20:52:00|110270|110220|110270|110220|110270|110220|110269|110219|5
1737406330000|2025-01-20 20:52:10|110270|110220|110269|110219|110270|110220|110267|110217|11
1737406340000|2025-01-20 20:52:20|110270|110220|110270|110220|110270|110220|110269|110219|5
1737406350000|2025-01-20 20:52:30|110269|110219|110269|110219|110269|110219|110269|110219|3
1737406360000|2025-01-20 20:52:40|110269|110219|110260|110210|110269|110219|110258|110208|14
1737406370000|2025-01-20 20:52:50|110259|110209|110259|110209|110261|110211|110259|110209|7
1737406380000|2025-01-20 20:53:00|110260|110210|110263|110213|110263|110213|110259|110209|3
1737406390000|2025-01-20 20:53:10|110264|110214|110269|110219|110273|110223|110264|110214|29
1737406400000|2025-01-20 20:53:20|110270|110220|110269|110219|110273|110223|110268|110218|10
1737406410000|2025-01-20 20:53:30|110270|110220|110264|110214|110270|110220|110258|110208|9
1737406420000|2025-01-20 20:53:40|110261|110211|110243|110193|110262|110212|110241|110191|21
1737406430000|2025-01-20 20:53:50|110245|110195|110251|110201|110251|110201|110242|110192|25
1737406440000|2025-01-20 20:54:00|110251|110201|110251|110201|110252|110202|110250|110200|13
1737406450000|2025-01-20 20:54:10|110251|110201|110251|110201|110251|110201|110251|110201|3
1737406460000|2025-01-20 20:54:20|110251|110201|110252|110202|110252|110202|110251|110201|2
1737406470000|2025-01-20 20:54:30|110252|110202|110251|110201|110252|110202|110251|110201|3
1737406480000|2025-01-20 20:54:40|110250|110200|110244|110194|110250|110200|110239|110189|15
1737406490000|2025-01-20 20:54:50|110244|110194|110240|110190|110244|110194|110239|110189|18
1737406500000|2025-01-20 20:55:00|110240|110190|110247|110197|110249|110199|110240|110190|12
1737406510000|2025-01-20 20:55:10|110246|110196|110246|110196|110249|110199|110244|110194|20
1737406520000|2025-01-20 20:55:20|110248|110198|110245|110195|110250|110200|110243|110193|27
1737406530000|2025-01-20 20:55:30|110246|110196|110247|110197|110248|110198|110244|110194|24
1737406540000|2025-01-20 20:55:40|110246|110196|110254|110204|110257|110207|110246|110196|17
1737406550000|2025-01-20 20:55:50|110254|110204|110254|110204|110255|110205|110253|110203|6
1737406560000|2025-01-20 20:56:00|110252|110202|110253|110203|110254|110204|110252|110202|4
1737406570000|2025-01-20 20:56:10|110253|110203|110253|110203|110254|110204|110253|110203|3
1737406580000|2025-01-20 20:56:20|110254|110204|110253|110203|110254|110204|110246|110196|13
1737406590000|2025-01-20 20:56:30|110252|110202|110244|110194|110252|110202|110244|110194|9
1737406600000|2025-01-20 20:56:40|110243|110193|110240|110190|110244|110194|110236|110186|10
1737406610000|2025-01-20 20:56:50|110241|110191|110242|110192|110242|110192|110238|110188|12
1737406620000|2025-01-20 20:57:00|110241|110191|110241|110191|110242|110192|110238|110188|13
1737406630000|2025-01-20 20:57:10|110246|110196|110245|110195|110246|110196|110240|110190|9
1737406640000|2025-01-20 20:57:20|110244|110194|110245|110195|110245|110195|110244|110194|6
1737406650000|2025-01-20 20:57:30|110250|110200|110249|110199|110252|110202|110246|110196|32
1737406660000|2025-01-20 20:57:40|110250|110200|110248|110198|110254|110204|110248|110198|33
1737406670000|2025-01-20 20:57:50|110249|110199|110247|110197|110250|110200|110247|110197|9
1737406680000|2025-01-20 20:58:00|110251|110201|110247|110197|110251|110201|110245|110195|19
1737406690000|2025-01-20 20:58:10|110248|110198|110248|110198|110250|110200|110245|110195|9
1737406700000|2025-01-20 20:58:20|110247|110197|110248|110198|110250|110200|110245|110195|13
1737406710000|2025-01-20 20:58:30|110248|110198|110244|110194|110250|110200|110244|110194|9
1737406720000|2025-01-20 20:58:40|110244|110194|110244|110194|110245|110195|110243|110193|7
1737406730000|2025-01-20 20:58:50|110244|110194|110244|110194|110244|110194|110244|110194|1
1737406740000|2025-01-20 20:59:00|110244|110194|110244|110194|110244|110194|110243|110193|4
1737406750000|2025-01-20 20:59:10|110244|110194|110244|110194|110244|110194|110244|110194|4
1737406760000|2025-01-20 20:59:20|110245|110195|110247|110197|110247|110197|110245|110195|4
1737406770000|2025-01-20 20:59:30|110246|110196|110247|110197|110248|110198|110246|110196|9
1737406780000|2025-01-20 20:59:40|110247|110197|110250|110200|110250|110200|110246|110196|11
1737406790000|2025-01-20 20:59:50|110250|110200|110250|110200|110251|110201|110250|110200|6
1737406800000|2025-01-20 21:00:00|110248|110198|110271|110221|110280|110230|110246|110196|41
1737406810000|2025-01-20 21:00:10|110271|110221|110274|110224|110278|110228|110269|110219|64
1737406820000|2025-01-20 21:00:20|110271|110221|110277|110227|110281|110231|110271|110221|59
1737406830000|2025-01-20 21:00:30|110279|110229|110284|110234|110286|110236|110275|110225|65
1737406840000|2025-01-20 21:00:40|110288|110238|110286|110236|110288|110238|110283|110233|9
1737406850000|2025-01-20 21:00:50|110287|110237|110289|110239|110294|110244|110282|110232|48
1737406860000|2025-01-20 21:01:00|110290|110240|110288|110238|110294|110244|110284|110234|61
1737406870000|2025-01-20 21:01:10|110287|110237|110282|110232|110291|110241|110280|110230|76
1737406880000|2025-01-20 21:01:20|110284|110234|110283|110233|110286|110236|110278|110228|73
1737406890000|2025-01-20 21:01:30|110277|110227|110295|110245|110298|110248|110275|110225|74
1737406900000|2025-01-20 21:01:40|110296|110246|110291|110241|110299|110249|110289|110239|67
1737406910000|2025-01-20 21:01:50|110292|110242|110293|110243|110296|110246|110289|110239|78
1737406920000|2025-01-20 21:02:00|110293|110243|110296|110246|110297|110247|110290|110240|76
1737406930000|2025-01-20 21:02:10|110295|110245|110293|110243|110298|110248|110286|110236|77
1737406940000|2025-01-20 21:02:20|110290|110240|110286|110236|110293|110243|110286|110236|75
1737406950000|2025-01-20 21:02:30|110291|110241|110288|110238|110293|110243|110286|110236|77
1737406960000|2025-01-20 21:02:40|110291|110241|110290|110240|110294|110244|110284|110234|74
1737406970000|2025-01-20 21:02:50|110289|110239|110289|110239|110292|110242|110285|110235|59
1737406980000|2025-01-20 21:03:00|110288|110238|110281|110231|110288|110238|110277|110227|55
1737406990000|2025-01-20 21:03:10|110280|110230|110282|110232|110283|110233|110279|110229|9
1737407000000|2025-01-20 21:03:20|110282|110232|110288|110238|110289|110239|110282|110232|9
1737407010000|2025-01-20 21:03:30|110287|110237|110288|110238|110289|110239|110287|110237|5
1737407020000|2025-01-20 21:03:40|110287|110237|110288|110238|110289|110239|110287|110237|6
1737407030000|2025-01-20 21:03:50|110288|110238|110288|110238|110288|110238|110288|110238|1
1737407040000|2025-01-20 21:04:00|110288|110238|110288|110238|110288|110238|110288|110238|3
1737407050000|2025-01-20 21:04:10|110289|110239|110289|110239|110289|110239|110289|110239|2
1737407060000|2025-01-20 21:04:20|110289|110239|110279|110229|110290|110240|110279|110229|20
1737407070000|2025-01-20 21:04:30|110280|110230|110280|110230|110280|110230|110280|110230|3
1737407080000|2025-01-20 21:04:40|110279|110229|110280|110230|110280|110230|110279|110229|2
1737407090000|2025-01-20 21:04:50|110269|110219|110272|110222|110272|110222|110261|110211|17
1737407100000|2025-01-20 21:05:00|110274|110224|110274|110224|110276|110226|110272|110222|13
1737407110000|2025-01-20 21:05:10|110274|110224|110275|110225|110277|110227|110273|110223|15
1737407120000|2025-01-20 21:05:20|110275|110225|110268|110218|110275|110225|110266|110216|15
1737407130000|2025-01-20 21:05:30|110269|110219|110268|110218|110272|110222|110268|110218|9
1737407140000|2025-01-20 21:05:40|110267|110217|110270|110220|110271|110221|110263|110213|16
1737407150000|2025-01-20 21:05:50|110270|110220|110266|110216|110270|110220|110261|110211|8
1737407160000|2025-01-20 21:06:00|110265|110215|110268|110218|110268|110218|110265|110215|6
1737407170000|2025-01-20 21:06:10|110267|110217|110271|110221|110271|110221|110260|110210|15
1737407180000|2025-01-20 21:06:20|110270|110220|110270|110220|110275|110225|110269|110219|13
1737407190000|2025-01-20 21:06:30|110269|110219|110267|110217|110269|110219|110266|110216|4
1737407200000|2025-01-20 21:06:40|110266|110216|110263|110213|110266|110216|110263|110213|2
1737407210000|2025-01-20 21:06:50|110256|110206|110263|110213|110266|110216|110256|110206|13
1737407220000|2025-01-20 21:07:00|110258|110208|110257|110207|110258|110208|110257|110207|5
1737407230000|2025-01-20 21:07:10|110258|110208|110265|110215|110268|110218|110257|110207|11
1737407240000|2025-01-20 21:07:20|110266|110216|110274|110224|110274|110224|110264|110214|26
1737407250000|2025-01-20 21:07:30|110274|110224|110307|110257|110308|110258|110274|110224|33
1737407260000|2025-01-20 21:07:40|110305|110255|110306|110256|110307|110257|110303|110253|38
1737407270000|2025-01-20 21:07:50|110306|110256|110306|110256|110308|110258|110304|110254|60
1737407280000|2025-01-20 21:08:00|110307|110257|110305|110255|110308|110258|110304|110254|39
1737407290000|2025-01-20 21:08:10|110305|110255|110305|110255|110306|110256|110303|110253|28
1737407300000|2025-01-20 21:08:20|110303|110253|110301|110251|110304|110254|110300|110250|23
1737407310000|2025-01-20 21:08:30|110302|110252|110304|110254|110305|110255|110301|110251|25
1737407320000|2025-01-20 21:08:40|110304|110254|110298|110248|110306|110256|110298|110248|29
1737407330000|2025-01-20 21:08:50|110300|110250|110304|110254|110304|110254|110300|110250|15
1737407340000|2025-01-20 21:09:00|110304|110254|110296|110246|110304|110254|110296|110246|13
1737407350000|2025-01-20 21:09:10|110297|110247|110296|110246|110297|110247|110296|110246|4
1737407360000|2025-01-20 21:09:20|110296|110246|110296|110246|110296|110246|110296|110246|3
1737407370000|2025-01-20 21:09:30|110296|110246|110296|110246|110296|110246|110296|110246|2
1737407380000|2025-01-20 21:09:40|110295|110245|110296|110246|110296|110246|110294|110244|10
1737407390000|2025-01-20 21:09:50|110296|110246|110294|110244|110296|110246|110293|110243|8
1737407400000|2025-01-20 21:10:00|110294|110244|110290|110240|110294|110244|110289|110239|17
1737407410000|2025-01-20 21:10:10|110290|110240|110290|110240|110291|110241|110290|110240|5
1737407420000|2025-01-20 21:10:20|110290|110240|110288|110238|110290|110240|110288|110238|10
1737407430000|2025-01-20 21:10:30|110288|110238|110289|110239|110290|110240|110288|110238|9
1737407440000|2025-01-20 21:10:40|110289|110239|110289|110239|110289|110239|110289|110239|3
1737407450000|2025-01-20 21:10:50|110289|110239|110289|110239|110289|110239|110289|110239|6
1737407460000|2025-01-20 21:11:00|110289|110239|110292|110242|110293|110243|110288|110238|16
1737407470000|2025-01-20 21:11:10|110291|110241|110292|110242|110292|110242|110290|110240|16
1737407480000|2025-01-20 21:11:20|110290|110240|110285|110235|110293|110243|110284|110234|16
1737407490000|2025-01-20 21:11:30|110285|110235|110285|110235|110286|110236|110282|110232|11
1737407500000|2025-01-20 21:11:40|110285|110235|110284|110234|110286|110236|110280|110230|11
1737407510000|2025-01-20 21:11:50|110285|110235|110285|110235|110285|110235|110285|110235|3
1737407520000|2025-01-20 21:12:00|110284|110234|110284|110234|110285|110235|110284|110234|3
1737407530000|2025-01-20 21:12:10|110285|110235|110283|110233|110285|110235|110283|110233|5
1737407540000|2025-01-20 21:12:20|110283|110233|110283|110233|110283|110233|110283|110233|3
1737407550000|2025-01-20 21:12:30|110283|110233|110283|110233|110284|110234|110283|110233|3
1737407560000|2025-01-20 21:12:40|110282|110232|110274|110224|110282|110232|110274|110224|7
1737407570000|2025-01-20 21:12:50|110274|110224|110271|110221|110275|110225|110256|110206|29
1737407580000|2025-01-20 21:13:00|110271|110221|110266|110216|110273|110223|110266|110216|15
1737407590000|2025-01-20 21:13:10|110267|110217|110265|110215|110267|110217|110265|110215|8
1737407600000|2025-01-20 21:13:20|110266|110216|110265|110215|110266|110216|110265|110215|12
1737407610000|2025-01-20 21:13:30|110266|110216|110266|110216|110266|110216|110265|110215|8
1737407620000|2025-01-20 21:13:40|110266|110216|110259|110209|110266|110216|110256|110206|22
1737407630000|2025-01-20 21:13:50|110260|110210|110258|110208|110261|110211|110258|110208|17
1737407640000|2025-01-20 21:14:00|110258|110208|110259|110209|110260|110210|110256|110206|19
1737407650000|2025-01-20 21:14:10|110259|110209|110259|110209|110262|110212|110256|110206|28
1737407660000|2025-01-20 21:14:20|110259|110209|110234|110184|110262|110212|110234|110184|31
1737407670000|2025-01-20 21:14:30|110236|110186|110234|110184|110238|110188|110233|110183|23
1737407680000|2025-01-20 21:14:40|110233|110183|110227|110177|110236|110186|110226|110176|28
1737407690000|2025-01-20 21:14:50|110226|110176|110219|110169|110227|110177|110217|110167|29
1737407700000|2025-01-20 21:15:00|110218|110168|110218|110168|110221|110171|110215|110165|25
1737407710000|2025-01-20 21:15:10|110218|110168|110218|110168|110219|110169|110217|110167|9
1737407720000|2025-01-20 21:15:20|110219|110169|110217|110167|110219|110169|110217|110167|7
1737407730000|2025-01-20 21:15:30|110219|110169|110217|110167|110219|110169|110217|110167|5
1737407740000|2025-01-20 21:15:40|110219|110169|110217|110167|110219|110169|110217|110167|8
1737407750000|2025-01-20 21:15:50|110219|110169|110223|110173|110223|110173|110217|110167|8
1737407760000|2025-01-20 21:16:00|110224|110174|110222|110172|110224|110174|110222|110172|5
1737407770000|2025-01-20 21:16:10|110223|110173|110223|110173|110225|110175|110223|110173|3
1737407780000|2025-01-20 21:16:20|110225|110175|110234|110184|110235|110185|110225|110175|11
1737407790000|2025-01-20 21:16:30|110234|110184|110231|110181|110234|110184|110230|110180|8
1737407800000|2025-01-20 21:16:40|110235|110185|110238|110188|110238|110188|110234|110184|17
1737407810000|2025-01-20 21:16:50|110238|110188|110254|110204|110254|110204|110238|110188|21
1737407820000|2025-01-20 21:17:00|110257|110207|110259|110209|110259|110209|110257|110207|3
1737407830000|2025-01-20 21:17:10|110258|110208|110256|110206|110259|110209|110255|110205|27
1737407840000|2025-01-20 21:17:20|110256|110206|110259|110209|110259|110209|110256|110206|13
1737407850000|2025-01-20 21:17:30|110259|110209|110257|110207|110259|110209|110257|110207|6
1737407860000|2025-01-20 21:17:40|110258|110208|110258|110208|110258|110208|110258|110208|2
1737407870000|2025-01-20 21:17:50|110258|110208|110258|110208|110258|110208|110258|110208|2
1737407880000|2025-01-20 21:18:00|110259|110209|110273|110223|110279|110229|110259|110209|21
1737407890000|2025-01-20 21:18:10|110274|110224|110271|110221|110274|110224|110270|110220|12
1737407900000|2025-01-20 21:18:20|110272|110222|110275|110225|110276|110226|110272|110222|9
1737407910000|2025-01-20 21:18:30|110276|110226|110276|110226|110277|110227|110276|110226|6
1737407920000|2025-01-20 21:18:40|110277|110227|110276|110226|110277|110227|110276|110226|7
1737407930000|2025-01-20 21:18:50|110276|110226|110276|110226|110277|110227|110276|110226|10
1737407940000|2025-01-20 21:19:00|110277|110227|110276|110226|110277|110227|110275|110225|10
1737407950000|2025-01-20 21:19:10|110276|110226|110278|110228|110278|110228|110276|110226|8
1737407960000|2025-01-20 21:19:20|110280|110230|110287|110237|110287|110237|110278|110228|12
1737407970000|2025-01-20 21:19:30|110287|110237|110287|110237|110287|110237|110287|110237|1
1737407980000|2025-01-20 21:19:40|110287|110237|110287|110237|110287|110237|110287|110237|1
1737407990000|2025-01-20 21:19:50|110287|110237|110284|110234|110287|110237|110284|110234|4
1737408000000|2025-01-20 21:20:00|110283|110233|110283|110233|110284|110234|110283|110233|10
1737408010000|2025-01-20 21:20:10|110283|110233|110287|110237|110287|110237|110283|110233|4
1737408020000|2025-01-20 21:20:20|110287|110237|110289|110239|110292|110242|110287|110237|9
1737408030000|2025-01-20 21:20:30|110289|110239|110293|110243|110294|110244|110289|110239|9
1737408040000|2025-01-20 21:20:40|110293|110243|110294|110244|110294|110244|110293|110243|5
1737408050000|2025-01-20 21:20:50|110294|110244|110294|110244|110294|110244|110294|110244|3
1737408060000|2025-01-20 21:21:00|110293|110243|110287|110237|110293|110243|110287|110237|8
1737408070000|2025-01-20 21:21:10|110286|110236|110287|110237|110287|110237|110286|110236|5
1737408080000|2025-01-20 21:21:20|110287|110237|110288|110238|110288|110238|110287|110237|3
1737408090000|2025-01-20 21:21:30|110288|110238|110288|110238|110288|110238|110288|110238|2
1737408100000|2025-01-20 21:21:40|110288|110238|110287|110237|110288|110238|110287|110237|5
1737408110000|2025-01-20 21:21:50|110286|110236|110286|110236|110286|110236|110286|110236|4
1737408120000|2025-01-20 21:22:00|110286|110236|110280|110230|110286|110236|110279|110229|12
1737408130000|2025-01-20 21:22:10|110279|110229|110280|110230|110280|110230|110279|110229|3
1737408140000|2025-01-20 21:22:20|110280|110230|110279|110229|110280|110230|110279|110229|3
1737408150000|2025-01-20 21:22:30|110277|110227|110276|110226|110278|110228|110276|110226|6
1737408160000|2025-01-20 21:22:40|110277|110227|110276|110226|110277|110227|110276|110226|4
1737408170000|2025-01-20 21:22:50|110276|110226|110279|110229|110279|110229|110275|110225|5
1737408180000|2025-01-20 21:23:00|110278|110228|110279|110229|110279|110229|110278|110228|9
1737408190000|2025-01-20 21:23:10|110279|110229|110278|110228|110279|110229|110278|110228|6
1737408200000|2025-01-20 21:23:20|110279|110229|110277|110227|110279|110229|110276|110226|6
1737408210000|2025-01-20 21:23:30|110277|110227|110276|110226|110277|110227|110276|110226|4
1737408230000|2025-01-20 21:23:50|110274|110224|110293|110243|110293|110243|110274|110224|12
1737408240000|2025-01-20 21:24:00|110293|110243|110294|110244|110294|110244|110293|110243|5
1737408250000|2025-01-20 21:24:10|110292|110242|110294|110244|110295|110245|110292|110242|12
1737408260000|2025-01-20 21:24:20|110293|110243|110294|110244|110294|110244|110293|110243|6
1737408270000|2025-01-20 21:24:30|110293|110243|110293|110243|110293|110243|110293|110243|3
1737408280000|2025-01-20 21:24:40|110294|110244|110294|110244|110294|110244|110294|110244|4
1737408290000|2025-01-20 21:24:50|110294|110244|110293|110243|110294|110244|110293|110243|4
1737408300000|2025-01-20 21:25:00|110293|110243|110293|110243|110293|110243|110293|110243|1
1737408310000|2025-01-20 21:25:10|110288|110238|110280|110230|110288|110238|110277|110227|27
1737408320000|2025-01-20 21:25:20|110277|110227|110277|110227|110280|110230|110276|110226|19
1737408330000|2025-01-20 21:25:30|110276|110226|110277|110227|110277|110227|110276|110226|12
1737408340000|2025-01-20 21:25:40|110277|110227|110278|110228|110281|110231|110272|110222|18
1737408350000|2025-01-20 21:25:50|110278|110228|110280|110230|110283|110233|110277|110227|23
1737408360000|2025-01-20 21:26:00|110282|110232|110279|110229|110283|110233|110276|110226|18
1737408370000|2025-01-20 21:26:10|110280|110230|110280|110230|110280|110230|110276|110226|20
1737408380000|2025-01-20 21:26:20|110280|110230|110280|110230|110283|110233|110276|110226|33
1737408390000|2025-01-20 21:26:30|110280|110230|110277|110227|110281|110231|110276|110226|27
1737408400000|2025-01-20 21:26:40|110282|110232|110279|110229|110283|110233|110275|110225|30
1737408410000|2025-01-20 21:26:50|110279|110229|110279|110229|110279|110229|110275|110225|11
1737408420000|2025-01-20 21:27:00|110277|110227|110279|110229|110280|110230|110275|110225|13
1737408430000|2025-01-20 21:27:10|110279|110229|110280|110230|110280|110230|110275|110225|13
1737408440000|2025-01-20 21:27:20|110280|110230|110276|110226|110282|110232|110275|110225|16
1737408450000|2025-01-20 21:27:30|110279|110229|110279|110229|110279|110229|110276|110226|11
1737408460000|2025-01-20 21:27:40|110279|110229|110281|110209|110281|110230|110276|110209|20
1737408470000|2025-01-20 21:27:50|110278|110228|110279|110229|110281|110231|110270|110220|26
1737408480000|2025-01-20 21:28:00|110278|110228|110284|110234|110285|110235|110273|110223|25
1737408490000|2025-01-20 21:28:10|110284|110234|110285|110235|110286|110236|110277|110227|30
1737408500000|2025-01-20 21:28:20|110283|110233|110280|110230|110285|110235|110279|110229|26
1737408510000|2025-01-20 21:28:30|110275|110225|110268|110218|110278|110228|110262|110212|56
1737408520000|2025-01-20 21:28:40|110266|110216|110269|110219|110269|110219|110264|110214|60
1737408530000|2025-01-20 21:28:50|110270|110220|110273|110223|110276|110226|110267|110217|74
1737408540000|2025-01-20 21:29:00|110273|110223|110271|110221|110277|110227|110268|110218|56
1737408550000|2025-01-20 21:29:10|110270|110220|110276|110226|110278|110228|110268|110218|54
1737408560000|2025-01-20 21:29:20|110278|110228|110274|110224|110278|110228|110270|110220|54
1737408570000|2025-01-20 21:29:30|110274|110224|110272|110222|110277|110227|110270|110220|46
1737408580000|2025-01-20 21:29:40|110271|110221|110276|110226|110279|110229|110270|110220|42
1737408590000|2025-01-20 21:29:50|110273|110223|110273|110223|110275|110225|110270|110220|62
1737408600000|2025-01-20 21:30:00|110286.3|110207.4|110288.4|110208|110289.3|110210.2|110286.3|110205.4|11
1737408610000|2025-01-20 21:30:10|110289.1|110207.1|110288.2|110208.4|110290|110210.2|110285.2|110205|9
1737408620000|2025-01-20 21:30:20|110288.8|110209.3|110289.3|110219.1|110291|110229.4|110279.1|110209.3|18
1737408630000|2025-01-20 21:30:30|110289.2|110217.5|110279.7|110229.7|110291.5|110231.2|110279.7|110210.5|13
1737408640000|2025-01-20 21:30:40|110289.2|110219.1|110289.8|110219.4|110297.6|110229.9|110279.6|110210.9|11
1737408650000|2025-01-20 21:30:50|110289.5|110218.5|110290.3|110212|110290.9|110229.6|110279.6|110210.5|13
1737408660000|2025-01-20 21:31:00|110289.3|110211.1|110294.3|110222.5|110294.5|110222.5|110289.3|110211.1|17
1737408670000|2025-01-20 21:31:10|110293.8|110221.4|110292.2|110219.4|110294|110223|110290.2|110213.9|18
1737408680000|2025-01-20 21:31:20|110292.4|110213.4|110287.7|110216.6|110294.2|110230.1|110279.4|110213.4|22
1737408690000|2025-01-20 21:31:30|110289.7|110218.6|110288.8|110218|110291.1|110229.3|110279.3|110210.2|22
1737408700000|2025-01-20 21:31:40|110279.2|110229.2|110290|110213.6|110290|110229.7|110279.2|110210.8|15
1737408710000|2025-01-20 21:31:50|110291.6|110215.1|110297.1|110224.3|110300.7|110229.6|110279.6|110213.4|9
1737408720000|2025-01-20 21:32:00|110295.4|110223.4|110293.9|110222.3|110300.9|110226.3|110293.9|110222.3|18
1737408730000|2025-01-20 21:32:10|110295.5|110224.1|110299.5|110225|110299.5|110225.2|110293.9|110220.3|11
1737408740000|2025-01-20 21:32:20|110299.8|110225.6|110299.1|110224.5|110299.8|110225.6|110297.4|110224.5|4
1737408750000|2025-01-20 21:32:30|110300.1|110225.7|110305.7|110229.4|110305.7|110229.4|110300.1|110225.7|6
1737408760000|2025-01-20 21:32:40|110307.4|110229.9|110304.4|110228.2|110308.3|110230.5|110304.1|110228.2|7
1737408770000|2025-01-20 21:32:50|110304.6|110228.4|110304.6|110228.4|110304.6|110228.4|110304.6|110228.4|1
1737408780000|2025-01-20 21:33:00|110305.5|110229.2|110301.8|110225.9|110307.9|110231.5|110301.4|110225.4|11
1737408790000|2025-01-20 21:33:10|110303.4|110226.7|110304.3|110226.7|110304.3|110226.7|110303.4|110226.7|2
1737408800000|2025-01-20 21:33:20|110304.6|110224.8|110302.5|110227.4|110304.6|110227.4|110302.5|110224.8|8
1737408810000|2025-01-20 21:33:30|110304.2|110227.6|110304.4|110227.6|110304.4|110227.6|110304.2|110227.6|2
1737408820000|2025-01-20 21:33:40|110309.4|110223.4|110309.1|110222.5|110309.4|110223.4|110309.1|110222.5|2
1737408830000|2025-01-20 21:33:50||110222.6||110222.6||110222.6||110222.6|1
1737408840000|2025-01-20 21:34:00|110306.5|110226.8|110301.2|110226.2|110309.1|110226.8|110301.2|110226.2|7
1737408850000|2025-01-20 21:34:10|110301.5|110227.7|110308.6|110229.1|110308.7|110229.2|110301.5|110227.4|7
1737408860000|2025-01-20 21:34:20|110308.3|110228.4|110306.5|110229.3|110308.7|110229.8|110306.4|110227.6|13
1737408870000|2025-01-20 21:34:30|110308|110228.8|110308.3|110230.2|110308.3|110230.2|110308|110228.8|7
1737408880000|2025-01-20 21:34:40|110309.8|110228.9|110302.4|110252.4|110311.1|110252.4|110301.6|110228.9|9
1737408890000|2025-01-20 21:34:50|110311.1|110233.7|110302.6|110252.6|110311.4|110252.6|110301.9|110232.1|13
1737408900000|2025-01-20 21:35:00|110304.1|110254.1|110336.9|110259.1|110338.5|110261|110304.1|110244.6|20
1737408910000|2025-01-20 21:35:10|110335.3|110258.3|110336.1|110259.7|110340.5|110261.2|110333.7|110257|20
1737408920000|2025-01-20 21:35:20|110334.4|110260.7|110337|110260.7|110337|110265|110334.4|110260.7|5
1737408930000|2025-01-20 21:35:30|110336.3|110260.8|110336.3|110257.5|110336.3|110260.8|110336.3|110257.5|2
1737408940000|2025-01-20 21:35:40|110336.1|110263.5|110332|110252.8|110336.1|110272.6|110322.6|110252.8|12
1737408950000|2025-01-20 21:35:50|110330.6|110252.1|110330.8|110257.2|110332.3|110257.2|110328.6|110248.6|13
1737408960000|2025-01-20 21:36:00|110330.5|110255.3|110303.4|110253.4|110330.7|110257.7|110301.6|110230.3|24
1737408970000|2025-01-20 21:36:10|110313.1|110240.2|110314.7|110232.8|110315.6|110240.2|110311.5|110231.2|11
1737408980000|2025-01-20 21:36:20|110314.1|110233.2|110314.1|110237.9|110314.1|110237.9|110314.1|110233.2|2
1737408990000|2025-01-20 21:36:30|110313.9|110237.8|110314.6|110237.7|110314.6|110237.8|110313.9|110237.7|2
1737409000000|2025-01-20 21:36:40|110316.6|110234.2|110311.2|110237.2|110316.6|110237.2|110306.4|110225.1|16
1737409010000|2025-01-20 21:36:50|110314.4|110238.6|110313.2|110240.7|110316|110241.1|110313.2|110237|7
1737409020000|2025-01-20 21:37:00|110314.9|110237.7|110318.1|110242.6|110320.1|110246.6|110313.2|110234.4|22
1737409030000|2025-01-20 21:37:10|110317.7|110246.3|110312|110231.3|110319.2|110247.9|110310.5|110229.6|12
1737409040000|2025-01-20 21:37:20|110312.2|110233.2|110309.9|110238.2|110312.2|110238.4|110309.6|110233.2|12
1737409050000|2025-01-20 21:37:30|110309.8|110238.4|110307.5|110235.6|110309.8|110238.4|110306.4|110233.4|6
1737409060000|2025-01-20 21:37:40|110307.3|110234.3|110308.8|110236.4|110309.1|110237.7|110305.3|110233.9|8
1737409070000|2025-01-20 21:37:50|110305.6|110235.1|110305.6|110235.1|110308.8|110238.1|110305.6|110235.1|4
1737409080000|2025-01-20 21:38:00|110307.1|110235.2|110307.1|110235.2|110307.1|110235.2|110307.1|110235.2|1
1737409090000|2025-01-20 21:38:10|110314.9|110225.8|110314.9|110225.8|110314.9|110225.8|110314.9|110225.8|1
1737409100000|2025-01-20 21:38:20|110314.6|110225.6|110312.2|110239.2|110314.6|110239.2|110308.6|110225.6|6
1737409110000|2025-01-20 21:38:30|110311.2|110238|110306.8|110234.8|110311.2|110238|110306.8|110234.8|4
1737409120000|2025-01-20 21:38:40|110309.2|110237.2|110308.2|110236.3|110314|110240.5|110308.2|110235.7|17
1737409130000|2025-01-20 21:38:50|110309.9|110238|110307.3|110235.9|110311.2|110239.4|110307.3|110235.9|4
1737409140000|2025-01-20 21:39:00|110305.7|110234.3|110293.5|110243.5|110305.7|110245|110292.3|110223.7|15
1737409150000|2025-01-20 21:39:10|110295|110245|110298.9|110248.9|110298.9|110248.9|110294.1|110244.1|17
1737409160000|2025-01-20 21:39:20|110297.7|110247.7|110296.8|110246.8|110298.7|110248.7|110294.3|110244.3|11
1737409170000|2025-01-20 21:39:30|110294.4|110244.4|110297.8|110247.8|110299.3|110249.3|110294.4|110244.4|4
1737409180000|2025-01-20 21:39:40|110299.5|110249.5|110296|110246|110299.5|110249.5|110290.1|110240.1|25
1737409190000|2025-01-20 21:39:50|110293.5|110243.5|110297.7|110247.7|110298.4|110248.4|110292.8|110242.8|26
1737409200000|2025-01-20 21:40:00|110295|110245|110295.3|110245.3|110299.6|110249.6|110294.6|110244.6|25
1737409210000|2025-01-20 21:40:10|110297.8|110247.8|110297.1|110247.1|110298.8|110248.8|110294.4|110244.4|30
1737409220000|2025-01-20 21:40:20|110299|110249|110297.2|110247.2|110299.5|110249.5|110294.2|110244.2|13
1737409230000|2025-01-20 21:40:30|110297.9|110247.9|110297.7|110247.7|110297.9|110247.9|110297.7|110247.7|3
1737409240000|2025-01-20 21:40:40|110298.1|110248.1|110297|110247|110299|110249|110296.9|110246.9|7
1737409250000|2025-01-20 21:40:50|110294.3|110244.3|110289.7|110239.7|110300.4|110247.2|110287.5|110230.4|17
1737409260000|2025-01-20 21:41:00|110292.5|110242.5|110279.4|110229.4|110294.8|110244.8|110279.4|110218.5|37
1737409270000|2025-01-20 21:41:10|110279.9|110229.9|110291.6|110241.6|110294.9|110243.6|110279.4|110215.1|46
1737409280000|2025-01-20 21:41:20|110292.5|110242.5|110290.2|110240.2|110293.7|110243.7|110289.5|110239.5|32
1737409290000|2025-01-20 21:41:30|110295.5|110245.5|110291.7|110241.7|110295.5|110245.5|110289.7|110239.7|30
1737409300000|2025-01-20 21:41:40|110294.3|110244.3|110285.8|110235.8|110296.2|110246.2|110285.5|110223.1|21
1737409310000|2025-01-20 21:41:50|110287.3|110237.3|110286.8|110236.8|110296.3|110238.8|110285.4|110221.2|32
1737409320000|2025-01-20 21:42:00|110288.6|110238.6|110286.6|110236.6|110288.6|110238.6|110285|110235|9
1737409330000|2025-01-20 21:42:10|110289.4|110239.4|110287.7|110237.7|110296.4|110242.6|110284.8|110222.9|47
1737409340000|2025-01-20 21:42:20|110285.4|110235.4|110286|110236|110299.8|110249.8|110285.4|110235.4|30
1737409350000|2025-01-20 21:42:30|110288.9|110238.9|110288|110238|110290.8|110240.8|110284.4|110234.4|27
1737409360000|2025-01-20 21:42:40|110285.5|110235.5|110290.1|110240.1|110291.1|110241.1|110284.6|110234.6|30
1737409370000|2025-01-20 21:42:50|110290.7|110240.7|110290.5|110240.5|110291.2|110241.2|110287.7|110237.7|16
1737409380000|2025-01-20 21:43:00|110287.8|110237.8|110290.6|110240.6|110290.6|110240.6|110287.3|110237.3|10
1737409390000|2025-01-20 21:43:10|110287.9|110237.9|110290.5|110240.5|110292.6|110242.6|110287|110237|33
1737409400000|2025-01-20 21:43:20|110292.5|110242.5|110291.4|110241.4|110296.6|110246.6|110288|110238|28
1737409410000|2025-01-20 21:43:30|110288.3|110238.3|110289.8|110239.8|110291|110241|110286.7|110236.7|30
1737409420000|2025-01-20 21:43:40|110292|110242|110291.1|110241.1|110292.6|110242.6|110287.9|110237.9|11
1737409430000|2025-01-20 21:43:50|110291.9|110241.9|110289.6|110239.6|110293|110243|110287.4|110237.4|18
1737409440000|2025-01-20 21:44:00|110290.9|110240.9|110290.5|110240.5|110292.6|110242.6|110287.9|110237.9|14
1737409460000|2025-01-20 21:44:20|110290.3|110240.3|110290.3|110240.3|110290.3|110240.3|110290.3|110240.3|1
1737409470000|2025-01-20 21:44:30|110290.5|110240.5|110322.1|110214.2|110322.1|110245.3|110290.5|110214.2|4
1737409480000|2025-01-20 21:44:40|110320.6|110213.8|110304.3|110229|110320.6|110242.5|110292.5|110213.8|14
1737409490000|2025-01-20 21:44:50|110305.8|110224.7|110302.3|110232.2|110312.6|110242.9|110291.8|110222.5|24
1737409500000|2025-01-20 21:45:00|110305|110230.8|110312.6|110236.2|110318.2|110237.4|110302.7|110230.3|17
1737409510000|2025-01-20 21:45:10|110311.1|110234.6|110311|110234.3|110312.8|110237.4|110309.3|110232.9|8
1737409520000|2025-01-20 21:45:20|110307.6|110234.9|110307.8|110235.8|110317.8|110236.5|110307.2|110234.9|6
1737409530000|2025-01-20 21:45:30|110318.2|110231.9|110315.3|110241.1|110322.4|110247.5|110297.4|110231.9|19
1737409540000|2025-01-20 21:45:40|110314.2|110242.4|110301.5|110251.5|110318.3|110253.6|110301.5|110240.8|23
1737409550000|2025-01-20 21:45:50|110313.4|110241.5|110311.2|110240.6|110314.2|110251.5|110301.5|110240.6|5
1737409570000|2025-01-20 21:46:10|110318.7|110239|110318.7|110242.2|110318.7|110242.2|110318.7|110239|3
1737409580000|2025-01-20 21:46:20|110313.2|110241.6|110303.6|110253.6|110318|110254.7|110303.6|110241.6|5
1737409590000|2025-01-20 21:46:30|110314.7|110244.4|110316.7|110236.3|110318.8|110256|110303.6|110235.4|20
1737409600000|2025-01-20 21:46:40|110310.3|110239.6|110311.5|110237.4|110320.1|110239.6|110310.3|110237.3|11
1737409610000|2025-01-20 21:46:50|110311.8|110237.9|110311.8|110237.9|110311.8|110237.9|110311.8|110237.9|1
1737409620000|2025-01-20 21:47:00|110313.8|110239.9|110311|110238.6|110314.3|110240.8|110310.2|110238.6|10
1737409630000|2025-01-20 21:47:10|110310.2|110237|110310.2|110237.3|110310.2|110237.3|110310.2|110237|2
1737409640000|2025-01-20 21:47:20|110309.4|110236.2|110316.8|110243.3|110317.3|110243.3|110309.4|110236.2|14
1737409650000|2025-01-20 21:47:30|110318.8|110240.3|110318.6|110240.9|110318.8|110240.9|110316|110240.3|17
1737409660000|2025-01-20 21:47:40|110316.6|110241|110316.5|110241|110318.6|110241|110316.5|110241|5
1737409670000|2025-01-20 21:47:50|110318.5|110239.7|110318.6|110239.3|110320.9|110241.7|110313.6|110239.3|16
1737409680000|2025-01-20 21:48:00|110315|110239.2|110315|110239.2|110315|110239.2|110313|110239.2|3
1737409690000|2025-01-20 21:48:10|110313.1|110237.3|110308.8|110233.1|110313.1|110237.3|110308.7|110232.2|6
1737409700000|2025-01-20 21:48:20|110310.2|110233.5|110310.4|110238.1|110315|110240.3|110309.1|110232.6|15
1737409710000|2025-01-20 21:48:30|110316|110237.4|110310.4|110237.7|110316|110237.7|110310.2|110234.2|6
1737409720000|2025-01-20 21:48:40|110309.7|110237.2|110309.5|110235.9|110311.3|110237.2|110309.5|110235.4|6
1737409730000|2025-01-20 21:48:50|110310.7|110235.2|110301.1|110226.1|110312.6|110237.4|110301.1|110224.5|13
1737409740000|2025-01-20 21:49:00|110309.9|110230.5|110301.6|110229.3|110309.9|110230.5|110301.6|110228.9|4
1737409750000|2025-01-20 21:49:10|110303.6|110231.9|110312.5|110238.7|110320|110240.7|110303.6|110231|14
1737409760000|2025-01-20 21:49:20|110312.1|110238.4|110312.1|110238.4|110312.1|110238.4|110312.1|110238.4|1
1737409770000|2025-01-20 21:49:30|110311.9|110236.5|110312|110237.3|110312|110237.3|110311.9|110236.5|2
1737409780000|2025-01-20 21:49:40|110318.3|110239|110304.6|110230.8|110329.5|110239.4|110304.6|110228.5|10
1737409790000|2025-01-20 21:49:50|110306.6|110233.7|110304.7|110230.3|110308.5|110233.7|110304.7|110220.6|6
1737409800000|2025-01-20 21:50:00|110302.7|110227.8|110303.5|110227.3|110304.7|110231.8|110298.4|110226.3|20
1737409810000|2025-01-20 21:50:10|110301.5|110233.4|110305.7|110233.9|110306.4|110233.9|110301.5|110230.2|5
1737409820000|2025-01-20 21:50:20|110307.5|110235.9|110319.7|110238.5|110325.4|110240.7|110305.9|110232.2|23
1737409830000|2025-01-20 21:50:30|110313.7|110240.8|110315.1|110238.9|110321.7|110240.8|110313.7|110237.3|7
1737409840000|2025-01-20 21:50:40|110313.1|110236.7|110315.3|110239|110319.3|110239.5|110313.1|110236.7|15
1737409850000|2025-01-20 21:50:50|110316.1|110239.5|110315.4|110239.2|110319.4|110239.8|110313.2|110239|14
1737409860000|2025-01-20 21:51:00|110323.4|110241.1|110314.7|110239.7|110323.4|110241.1|110313.5|110237.3|26
1737409870000|2025-01-20 21:51:10|110316.7||110314.6||110316.7||110314.6||5
1737409880000|2025-01-20 21:51:20|110316.6|110241.6|110313.9|110239.3|110316.6|110241.6|110313.9|110239.3|9
1737409890000|2025-01-20 21:51:30|110315.9|110241.2|110319.4|110244.9|110321.6|110247.1|110311.9|110240.2|12
1737409900000|2025-01-20 21:51:40|110318.3|110245|110319.5|110245|110322|110245.3|110318.3|110243|4
1737409910000|2025-01-20 21:51:50|110315.2|110240.8|110314.8|110237.5|110318.1|110241.2|110310.1|110234.1|32
1737409920000|2025-01-20 21:52:00|110312.8|110237.6|110312.2|110237.6|110312.8|110237.6|110312.2|110237.6|2
1737409930000|2025-01-20 21:52:10|110311.6|110237.2|110312.6|110238|110312.6|110238|110311.6|110237.2|2
1737409940000|2025-01-20 21:52:20|110320.7|110237.5|110320.7|110237.5|110320.7|110237.5|110320.7|110237.5|1
1737409950000|2025-01-20 21:52:30|110321|110234.9|110313|110236.9|110321|110239.4|110310.4|110234.9|13
1737409960000|2025-01-20 21:52:40|110313.2|110235.9|110310.8|110237.4|110314.8|110237.8|110310.8|110235.9|9
1737409970000|2025-01-20 21:52:50|110312.8|110236.2|110312.9|110236.3|110315.5|110238.3|110310.8|110235.9|29
1737409980000|2025-01-20 21:53:00|110313|110238.2|110313.3|110237.5|110322.6|110239.7|110313|110237.5|4
1737409990000|2025-01-20 21:53:10|110313.2|110237.4|110313.2|110237.4|110313.2|110237.4|110313.2|110237.4|1
1737410000000|2025-01-20 21:53:20|110313.3|110237.5|110312.2|110226.6|110313.3|110237.5|110312.2|110226.6|2
1737410010000|2025-01-20 21:53:30|110311.3|110237.5|110313.5|110239|110314.9|110239|110307.6|110232.1|12
1737410030000|2025-01-20 21:53:50|110313.6|110237.4|110313.6|110237.4|110313.6|110237.4|110313.6|110237.4|2
1737410040000|2025-01-20 21:54:00|110313.7|110237.5|110309.4|110233.5|110313.7|110237.5|110309.4|110233.5|3
1737410050000|2025-01-20 21:54:10|110311.7|110235.8|110311.4|110234.8|110312.2|110235.8|110311|110232.8|4
1737410060000|2025-01-20 21:54:20|110311.3|110234.5|110310.8|110232.9|110311.3|110234.6|110310.5|110229.5|6
1737410070000|2025-01-20 21:54:30|110311.6|110234.7|110310.5|110234.7|110314.5|110240.6|110310.5|110234.7|7
1737410080000|2025-01-20 21:54:40|110306.5|110231.8|110307.3|110230.1|110307.3|110231.8|110306.5|110230.1|2
1737410090000|2025-01-20 21:54:50|110307.5|110230.3|110305.3|110229.2|110307.5|110230.3|110305.3|110229.2|2
1737410100000|2025-01-20 21:55:00|110306|110228.7|110306.8|110228.2|110306.8|110228.7|110306|110228.2|2
1737410110000|2025-01-20 21:55:10|110307|110225.6|110306.2|110223.7|110308.2|110226.3|110306.2|110215.1|5
1737410120000|2025-01-20 21:55:20|110306|110222.3|110296.8|110219.1|110306|110225.3|110294.6|110208|19
1737410130000|2025-01-20 21:55:30|110296.7|110217.6|110293.4|110212.7|110296.7|110220.3|110289|110209.7|10
1737410140000|2025-01-20 21:55:40|110301.4|110211.3|110290.7|110214.5|110301.4|110216.1|110289.2|110211.3|6
1737410150000|2025-01-20 21:55:50|110290.4|110216.2|110291|110212.8|110293.6|110217.1|110290.4|110212.8|11
1737410160000|2025-01-20 21:56:00||110215.5||110215.5||110215.5||110215.5|1
1737410170000|2025-01-20 21:56:10|110294.9|110216.8|110291.6|110215.4|110303|110218.2|110291.3|110209.4|14
1737410180000|2025-01-20 21:56:20|110291.8|110213.1|110293.4|110212.8|110301|110213.9|110291.4|110201|24
1737410190000|2025-01-20 21:56:30|110291.4|110206.4|110289.6|110215|110291.8|110215|110287.1|110204.9|33
1737410200000|2025-01-20 21:56:40|110289.8|110211.8|110288.7|110215.2|110304|110216.4|110284.5|110206.4|16
1737410210000|2025-01-20 21:56:50|110287.7|110214.7|110288.4|110213.8|110302.3|110214.7|110287.7|110207.4|11
1737410220000|2025-01-20 21:57:00|110286.4|110212.2|110300.8|110202|110301.8|110217|110283.9|110202|21
1737410230000|2025-01-20 21:57:10|110298.8|110199.6|110306.5|110210.2|110306.5|110210.2|110298.6|110198.8|15
1737410240000|2025-01-20 21:57:20|110305.7|110204.5|110298|110200.7|110307.1|110212.3|110297.9|110200.7|17
1737410250000|2025-01-20 21:57:30|110297.9|110204.9|110298.1|110204.5|110298.4|110204.9|110297.9|110200.6|3
1737410260000|2025-01-20 21:57:40|110300.6||110298.1||110300.6||110298.1||2
1737410270000|2025-01-20 21:57:50|110298.2|110205.7|110291.3|110216.6|110312.8|110216.6|110291.3|110201.4|15
1737410280000|2025-01-20 21:58:00|110291.5|110215.2|110299.6|110184.7|110300.9|110215.2|110290.1|110183.4|22
1737410290000|2025-01-20 21:58:10|110298.9|110182.9|110281.8|110165.8|110299.7|110187.3|110281.8|110165.8|12
1737410300000|2025-01-20 21:58:20|110283.6|110167.6|110281.9|110165.9|110283.7|110167.7|110281.6|110165.6|11
1737410310000|2025-01-20 21:58:30|110279.9|110163.9|110282.5|110166.5|110282.7|110166.7|110279.2|110163.2|17
1737410320000|2025-01-20 21:58:40|110281.6|110165.6|110280|110164|110283.4|110167.4|110279.1|110163.1|11
1737410330000|2025-01-20 21:58:50|110280.8|110164.8|110277.4|110161.4|110281.6|110165.6|110277.4|110161.4|4
1737410340000|2025-01-20 21:59:00|110286.8|110170.8|110275.5|110159.5|110286.8|110170.8|110275.5|110159.5|3
1737410350000|2025-01-20 21:59:10|110276|110160|110276|110160|110276|110160|110264.6|110148.6|5
1737410360000|2025-01-20 21:59:20|110267.1|110151.1|110278|110162|110294.2|110178.2|110267.1|110151.1|13
1737410370000|2025-01-20 21:59:30|110277.5|110161.5|110277.2|110161.2|110295.7|110179.7|110277.2|110161.2|15
1737410380000|2025-01-20 21:59:40|110279.4|110163.4|110288.5|110172.5|110298.7|110182.7|110278.7|110162.7|24
1737410390000|2025-01-20 21:59:50|110298.7|110182.7|110284.6|110168.6|110303.1|110187.1|110283.7|110167.7|16
1737410400000|2025-01-20 22:00:00|110285.3|110169.3|110285.3|110169.3|110285.3|110169.3|110285.3|110169.3|1
1737410410000|2025-01-20 22:00:10|110281.1|110165.1|110281.1|110165.1|110281.1|110165.1|110281.1|110165.1|1
1737410420000|2025-01-20 22:00:20|110277.6|110161.6|110277.6|110161.6|110277.6|110161.6|110277.6|110161.6|1
1737410490000|2025-01-20 22:01:30|110273.3|110157.3|110249.8|110133.8|110273.3|110157.3|110249.8|110133.8|2
1737410730000|2025-01-20 22:05:30|110198|110082|110199.3|110083.3|110199.3|110083.3|110198|110082|3
1737410740000|2025-01-20 22:05:40|110199.1|110083.1|110204|110088|110204.1|110088.1|110199|110083|5
1737410750000|2025-01-20 22:05:50|110193.7|110077.7|110201.6|110085.6|110201.6|110085.6|110193.7|110077.7|4
1737410760000|2025-01-20 22:06:00|110203.1|110087.1|110218.4|110102.4|110218.4|110102.4|110203.1|110087.1|9
1737410770000|2025-01-20 22:06:10|110218.7|110102.7|110218.7|110102.7|110218.7|110102.7|110218.4|110102.4|3
1737410780000|2025-01-20 22:06:20|110218.2|110102.2|110214.7|110098.7|110219|110103|110214.7|110098.7|3
1737410930000|2025-01-20 22:08:50|110179.6|110063.6|110182.1|110066.1|110182.1|110066.1|110179.6|110063.6|2
1737410950000|2025-01-20 22:09:10|110182.3|110066.3|110182.3|110066.3|110182.3|110066.3|110182.3|110066.3|1
1737410960000|2025-01-20 22:09:20|110182.4|110066.4|110182.4|110066.4|110182.4|110066.4|110182.4|110066.4|1
1737410970000|2025-01-20 22:09:30|110183|110067|110166.4|110050.4|110183|110067|110166.4|110050.4|2
1737410980000|2025-01-20 22:09:40|110182.9|110066.9|110182.9|110066.9|110182.9|110066.9|110182.9|110066.9|1
1737410990000|2025-01-20 22:09:50|110182.2|110066.2|110187.3|110071.3|110187.3|110071.3|110182.2|110066.2|2
1737411060000|2025-01-20 22:11:00|110177.3|110061.3|110177.6|110061.6|110177.7|110061.7|110177.3|110061.3|4
1737411070000|2025-01-20 22:11:10|110181.4|110065.4|110177.5|110061.5|110181.4|110065.4|110177.4|110061.4|4
1737411080000|2025-01-20 22:11:20|110176.8|110060.8|110177.4|110061.4|110177.8|110061.8|110176.7|110060.7|4
1737411090000|2025-01-20 22:11:30|110177.5|110061.5|110177.3|110061.3|110177.5|110061.5|110177.3|110061.3|2
1737411100000|2025-01-20 22:11:40|110177.4|110061.4|110177.4|110061.4|110177.4|110061.4|110177.4|110061.4|1
1737411160000|2025-01-20 22:12:40|110166.2|110050.2|110162.8|110046.8|110166.2|110050.2|110162.8|110046.8|2
1737411290000|2025-01-20 22:14:50|110183.7|110067.7|110183.7|110067.7|110183.7|110067.7|110183.7|110067.7|1
1737411300000|2025-01-20 22:15:00|110187.9|110071.9|110188.1|110072.1|110188.1|110072.1|110187.9|110071.9|2
1737411310000|2025-01-20 22:15:10|110188|110072|110188|110072|110188|110072|110188|110072|1
1737411320000|2025-01-20 22:15:20|110187.9|110071.9|110187.9|110071.9|110187.9|110071.9|110187.9|110071.9|1
1737411330000|2025-01-20 22:15:30|110188.4|110072.4|110188.3|110072.3|110188.4|110072.4|110188.3|110072.3|2
1737411340000|2025-01-20 22:15:40|110188.4|110072.4|110188.6|110072.6|110188.8|110072.8|110188.3|110072.3|5
1737411350000|2025-01-20 22:15:50|110188.7|110072.7|110188.7|110072.7|110188.7|110072.7|110188.7|110072.7|1
1737412200000|2025-01-20 22:30:00|110235|110119|110235|110119|110235|110119|110235|110119|1
1737412250000|2025-01-20 22:30:50|110231|110115|110231|110115|110231|110115|110231|110115|1
1737412310000|2025-01-20 22:31:50|110227|110111|110227|110111|110227|110111|110227|110111|1
1737412360000|2025-01-20 22:32:40|110232|110116|110232|110116|110232|110116|110232|110116|1
1737412400000|2025-01-20 22:33:20|110229|110113|110231|110115|110232|110116|110229|110113|8
1737412410000|2025-01-20 22:33:30|110232|110116|110231|110115|110232|110116|110231|110115|7
1737412420000|2025-01-20 22:33:40|110231|110115|110234|110118|110234|110118|110231|110115|4
1737412430000|2025-01-20 22:33:50|110228|110112|110227|110111|110234|110118|110227|110111|4
1737412440000|2025-01-20 22:34:00|110226|110110|110226|110110|110226|110110|110226|110110|5
1737412450000|2025-01-20 22:34:10|110225|110109|110228|110112|110228|110112|110225|110109|9
1737412460000|2025-01-20 22:34:20|110228|110112|110222|110106|110228|110112|110222|110106|9
1737412470000|2025-01-20 22:34:30|110222|110106|110222|110106|110223|110107|110222|110106|9
1737412480000|2025-01-20 22:34:40|110222|110106|110224|110108|110224|110108|110222|110106|10
1737412490000|2025-01-20 22:34:50|110224|110108|110216|110100|110225|110109|110216|110100|10
1737412500000|2025-01-20 22:35:00|110215|110099|110215|110099|110215|110099|110215|110099|5
1737412510000|2025-01-20 22:35:10|110215|110099|110214|110098|110215|110099|110214|110098|5
1737412520000|2025-01-20 22:35:20|110214|110098|110215|110099|110215|110099|110212|110096|5
1737412530000|2025-01-20 22:35:30|110211|110095|110211|110095|110211|110095|110211|110095|2
1737412540000|2025-01-20 22:35:40|110229|110113|110229|110113|110229|110113|110229|110113|1
1737412550000|2025-01-20 22:35:50|110229|110113|110229|110113|110229|110113|110229|110113|2
1737412560000|2025-01-20 22:36:00|110230|110114|110225|110109|110232|110116|110225|110109|9
1737412570000|2025-01-20 22:36:10|110228|110112|110228|110112|110229|110113|110227|110111|6
1737412580000|2025-01-20 22:36:20|110229|110113|110227|110111|110229|110113|110227|110111|10
1737412590000|2025-01-20 22:36:30|110227|110111|110228|110112|110228|110112|110227|110111|8
1737412600000|2025-01-20 22:36:40|110228|110112|110230|110114|110231|110115|110228|110112|12
1737412610000|2025-01-20 22:36:50|110230|110114|110227|110111|110230|110114|110224|110108|8
1737412620000|2025-01-20 22:37:00|110227|110111|110226|110110|110227|110111|110226|110110|8
1737412630000|2025-01-20 22:37:10|110227|110111|110221|110105|110232|110116|110219|110103|13
1737412640000|2025-01-20 22:37:20|110222|110106|110238|110122|110238|110122|110210|110094|13
1737412650000|2025-01-20 22:37:30|110238|110122|110231|110115|110238|110122|110230|110114|10
1737412660000|2025-01-20 22:37:40|110231|110115|110215|110099|110231|110115|110215|110099|11
1737412670000|2025-01-20 22:37:50|110215|110099|110215|110099|110216|110100|110215|110099|7
1737412680000|2025-01-20 22:38:00|110216|110100|110213|110097|110216|110100|110213|110097|7
1737412690000|2025-01-20 22:38:10|110214|110098|110232|110116|110233|110117|110200|110084|12
1737412700000|2025-01-20 22:38:20|110232|110116|110232|110116|110232|110116|110198|110082|9
1737412710000|2025-01-20 22:38:30|110231|110115|110235|110119|110235|110119|110231|110115|7
1737412720000|2025-01-20 22:38:40|110233|110117|110232|110116|110233|110117|110232|110116|8
1737412730000|2025-01-20 22:38:50|110232|110116|110238|110122|110240|110124|110232|110116|14
1737412740000|2025-01-20 22:39:00|110239|110123|110237|110121|110249|110133|110237|110121|18
1737412750000|2025-01-20 22:39:10|110241|110125|110255|110139|110255|110139|110241|110125|17
1737412760000|2025-01-20 22:39:20|110257|110141|110248|110132|110259|110143|110221|110105|30
1737412770000|2025-01-20 22:39:30|110236|110120|110206|110090|110254|110138|110205|110089|13
1737412780000|2025-01-20 22:39:40|110206|110090|110200|110084|110214|110098|110195|110079|12
1737412790000|2025-01-20 22:39:50|110200|110084|110225|110109|110225|110109|110200|110084|10
1737412800000|2025-01-20 22:40:00|110225|110109|110232|110116|110232|110116|110225|110109|9
1737412810000|2025-01-20 22:40:10|110232|110116|110239|110123|110239|110123|110232|110116|11
1737412820000|2025-01-20 22:40:20|110239|110123|110237|110121|110240|110124|110236|110120|11
1737412830000|2025-01-20 22:40:30|110236|110120|110237|110121|110237|110121|110236|110120|11
1737412840000|2025-01-20 22:40:40|110237|110121|110222|110106|110246|110130|110222|110106|12
1737412850000|2025-01-20 22:40:50|110222|110106|110243|110127|110243|110127|110221|110105|14
1737412860000|2025-01-20 22:41:00|110243|110127|110219|110103|110243|110127|110218|110102|15
1737412870000|2025-01-20 22:41:10|110220|110104|110214|110098|110227|110111|110211|110095|10
1737412880000|2025-01-20 22:41:20|110216|110100|110216|110100|110216|110100|110216|110100|1
1737412890000|2025-01-20 22:41:30|110216|110100|110222|110106|110222|110106|110198|110082|11
1737412900000|2025-01-20 22:41:40|110222|110106|110199|110083|110225|110109|110196|110080|8
1737412910000|2025-01-20 22:41:50|110201|110085|110199|110083|110202|110086|110199|110083|6
1737412920000|2025-01-20 22:42:00|110199|110083|110201|110085|110201|110085|110199|110083|7
1737412930000|2025-01-20 22:42:10|110201|110085|110203|110087|110203|110087|110201|110085|7
1737412940000|2025-01-20 22:42:20|110202|110086|110202|110086|110202|110086|110202|110086|7
1737412950000|2025-01-20 22:42:30|110202|110086|110209|110093|110209|110093|110202|110086|6
1737412960000|2025-01-20 22:42:40|110209|110093|110205|110089|110209|110093|110205|110089|8
1737412970000|2025-01-20 22:42:50|110206|110090|110204|110088|110206|110090|110204|110088|5
1737412980000|2025-01-20 22:43:00|110204|110088|110206|110090|110206|110090|110204|110088|8
1737412990000|2025-01-20 22:43:10|110206|110090|110206|110090|110206|110090|110206|110090|2
1737413000000|2025-01-20 22:43:20|110205|110089|110205|110089|110205|110089|110205|110089|4
1737413010000|2025-01-20 22:43:30|110205|110089|110205|110089|110205|110089|110205|110089|1
1737413020000|2025-01-20 22:43:40|110205|110089|110205|110089|110205|110089|110205|110089|3
1737413030000|2025-01-20 22:43:50|110204|110088|110203|110087|110204|110088|110203|110087|2
1737413040000|2025-01-20 22:44:00|110195|110079|110204|110088|110204|110088|110195|110079|6
1737413050000|2025-01-20 22:44:10|110204|110088|110204|110088|110204|110088|110203|110087|6
1737413060000|2025-01-20 22:44:20|110204|110088|110204|110088|110204|110088|110204|110088|4
1737413070000|2025-01-20 22:44:30|110204|110088|110206|110090|110206|110090|110204|110088|4
1737413080000|2025-01-20 22:44:40|110206|110090|110189|110073|110206|110090|110189|110073|5
1737413090000|2025-01-20 22:44:50|110188|110072|110193|110077|110193|110077|110188|110072|5
1737413100000|2025-01-20 22:45:00|110193|110077|110187|110071|110193|110077|110186|110070|7
1737413110000|2025-01-20 22:45:10|110186|110070|110196|110080|110196|110080|110186|110070|6
1737413120000|2025-01-20 22:45:20|110196|110080|110196|110080|110196|110080|110196|110080|1
1737413130000|2025-01-20 22:45:30|110196|110080|110196|110080|110196|110080|110196|110080|5
1737413140000|2025-01-20 22:45:40|110196|110080|110196|110080|110196|110080|110196|110080|2
1737413150000|2025-01-20 22:45:50|110191|110075|110193|110077|110199|110083|110188|110072|10
1737413160000|2025-01-20 22:46:00|110193|110077|110193|110077|110193|110077|110193|110077|1
1737413170000|2025-01-20 22:46:10|110193|110077|110194|110078|110196|110080|110189|110073|11
1737413180000|2025-01-20 22:46:20|110194|110078|110198|110082|110198|110082|110194|110078|6
1737413190000|2025-01-20 22:46:30|110198|110082|110169|110053|110214|110098|110169|110053|12
1737413200000|2025-01-20 22:46:40|110214|110098|110201|110085|110214|110098|110201|110085|6
1737413210000|2025-01-20 22:46:50|110218|110102|110215|110099|110224|110108|110212|110096|9
1737413220000|2025-01-20 22:47:00|110215|110099|110202|110086|110215|110099|110197|110081|10
1737413230000|2025-01-20 22:47:10|110203|110087|110203|110087|110203|110087|110203|110087|5
1737413240000|2025-01-20 22:47:20|110204|110088|110218|110102|110218|110102|110204|110088|5
1737413250000|2025-01-20 22:47:30|110219|110103|110212|110096|110219|110103|110190|110074|10
1737413260000|2025-01-20 22:47:40|110213|110097|110212|110096|110213|110097|110212|110096|9
1737413270000|2025-01-20 22:47:50|110212|110096|110201|110085|110212|110096|110200|110084|9
1737413280000|2025-01-20 22:48:00|110201|110085|110202|110086|110202|110086|110201|110085|3
1737413290000|2025-01-20 22:48:10|110202|110086|110208|110092|110208|110092|110201|110085|9
1737413300000|2025-01-20 22:48:20|110206|110090|110208|110092|110208|110092|110206|110090|7
1737413310000|2025-01-20 22:48:30|110208|110092|110204|110088|110228|110112|110204|110088|12
1737413320000|2025-01-20 22:48:40|110204|110088|110201|110085|110214|110098|110194|110078|17
1737413330000|2025-01-20 22:48:50|110201|110085|110201|110085|110201|110085|110201|110085|6
1737413340000|2025-01-20 22:49:00|110201|110085|110202|110086|110202|110086|110201|110085|3
1737413350000|2025-01-20 22:49:10|110202|110086|110202|110086|110202|110086|110202|110086|4
1737413360000|2025-01-20 22:49:20|110202|110086|110202|110086|110202|110086|110202|110086|3
1737413370000|2025-01-20 22:49:30|110202|110086|110216|110100|110216|110100|110202|110086|4
1737413380000|2025-01-20 22:49:40|110220|110104|110228|110112|110229|110113|110220|110104|12
1737413390000|2025-01-20 22:49:50|110228|110112|110232|110116|110232|110116|110228|110112|9
1737413400000|2025-01-20 22:50:00|110229|110113|110210|110094|110230|110114|110207|110091|11
1737413410000|2025-01-20 22:50:10|110208|110092|110209|110093|110209|110093|110208|110092|8
1737413420000|2025-01-20 22:50:20|110208|110092|110208|110092|110209|110093|110208|110092|7
1737413430000|2025-01-20 22:50:30|110209|110093|110209|110093|110209|110093|110209|110093|6
1737413440000|2025-01-20 22:50:40|110209|110093|110209|110093|110210|110094|110209|110093|8
1737413450000|2025-01-20 22:50:50|110209|110093|110209|110093|110210|110094|110209|110093|5
1737413460000|2025-01-20 22:51:00|110210|110094|110206|110090|110212|110096|110202|110086|9
1737413470000|2025-01-20 22:51:10|110206|110090|110207|110091|110207|110091|110206|110090|5
1737413480000|2025-01-20 22:51:20|110206|110090|110233|110117|110234|110118|110206|110090|9
1737413490000|2025-01-20 22:51:30|110234|110118|110236|110120|110238|110122|110233|110117|11
1737413500000|2025-01-20 22:51:40|110201|110085|110206|110090|110216|110100|110190|110074|15
1737413510000|2025-01-20 22:51:50|110206|110090|110221|110105|110225|110109|110206|110090|11
1737413520000|2025-01-20 22:52:00|110222|110106|110238|110122|110238|110122|110192|110076|16
1737413530000|2025-01-20 22:52:10|110241|110125|110242|110126|110243|110127|110240|110124|14
1737413540000|2025-01-20 22:52:20|110242|110126|110218|110102|110243|110127|110215|110099|9
1737413550000|2025-01-20 22:52:30|110218|110102|110218|110102|110218|110102|110217|110101|4
1737413560000|2025-01-20 22:52:40|110218|110102|110266|110150|110266|110150|110218|110102|16
1737413570000|2025-01-20 22:52:50|110266|110150|110222|110106|110266|110150|110222|110106|10
1737413580000|2025-01-20 22:53:00|110257|110141|110255|110139|110262|110146|110213|110097|23
1737413590000|2025-01-20 22:53:10|110255|110139|110260|110144|110260|110144|110255|110139|9
1737413600000|2025-01-20 22:53:20|110259|110143|110262|110146|110262|110146|110259|110143|8
1737413610000|2025-01-20 22:53:30|110267|110151|110224|110108|110267|110151|110224|110108|11
1737413620000|2025-01-20 22:53:40|110224|110108|110232|110116|110245|110129|110218|110102|18
1737413630000|2025-01-20 22:53:50|110232|110116|110236|110120|110236|110120|110232|110116|8
1737413640000|2025-01-20 22:54:00|110236|110120|110233|110117|110236|110120|110232|110116|9
1737413650000|2025-01-20 22:54:10|110233|110117|110232|110116|110234|110118|110232|110116|9
1737413660000|2025-01-20 22:54:20|110232|110116|110230|110114|110234|110118|110230|110114|9
1737413670000|2025-01-20 22:54:30|110230|110114|110233|110117|110233|110117|110228|110112|13
1737413680000|2025-01-20 22:54:40|110233|110117|110231|110115|110233|110117|110207|110091|14
1737413690000|2025-01-20 22:54:50|110214|110098|110227|110111|110235|110119|110214|110098|15
1737413700000|2025-01-20 22:55:00|110228|110112|110226|110110|110228|110112|110226|110110|10
1737413710000|2025-01-20 22:55:10|110225|110109|110217|110101|110226|110110|110217|110101|10
1737413720000|2025-01-20 22:55:20|110220|110104|110209|110093|110227|110111|110209|110093|16
1737413730000|2025-01-20 22:55:30|110210|110094|110212|110096|110212|110096|110210|110094|7
1737413740000|2025-01-20 22:55:40|110212|110096|110221|110105|110221|110105|110212|110096|6
1737413750000|2025-01-20 22:55:50|110230|110114|110230|110114|110230|110114|110230|110114|6
1737413760000|2025-01-20 22:56:00|110230|110114|110227|110111|110232|110116|110206|110090|19
1737413770000|2025-01-20 22:56:10|110228|110112|110231|110115|110231|110115|110227|110111|10
1737413780000|2025-01-20 22:56:20|110231|110115|110231|110115|110231|110115|110230|110114|10
1737413790000|2025-01-20 22:56:30|110231|110115|110203|110087|110236|110120|110202|110086|16
1737413800000|2025-01-20 22:56:40|110210|110094|110230|110114|110230|110114|110206|110090|5
1737413810000|2025-01-20 22:56:50|110230|110114|110232|110116|110232|110116|110230|110114|7
1737413820000|2025-01-20 22:57:00|110232|110116|110232|110116|110232|110116|110231|110115|10
1737413830000|2025-01-20 22:57:10|110231|110115|110232|110116|110232|110116|110231|110115|14
1737413840000|2025-01-20 22:57:20|110226|110110|110233|110117|110234|110118|110226|110110|10
1737413850000|2025-01-20 22:57:30|110231|110115|110221|110105|110238|110122|110221|110105|14
1737413860000|2025-01-20 22:57:40|110226|110110|110191|110075|110228|110112|110191|110075|10
1737413870000|2025-01-20 22:57:50|110191|110075|110227|110111|110228|110112|110191|110075|7
1737413880000|2025-01-20 22:58:00|110229|110113|110233|110117|110233|110117|110229|110113|2
1737413890000|2025-01-20 22:58:10|110235|110119|110235|110119|110236|110120|110235|110119|6
1737413900000|2025-01-20 22:58:20|110235|110119|110238|110122|110238|110122|110235|110119|5
1737413910000|2025-01-20 22:58:30|110239|110123|110242|110126|110242|110126|110239|110123|6
1737413920000|2025-01-20 22:58:40|110208|110092|110206|110090|110208|110092|110204|110088|4
1737413930000|2025-01-20 22:58:50|110205|110089|110241|110125|110241|110125|110205|110089|6
1737413940000|2025-01-20 22:59:00|110240|110124|110224|110108|110240|110124|110222|110106|9
1737413950000|2025-01-20 22:59:10|110227|110111|110231|110115|110231|110115|110227|110111|8
1737413960000|2025-01-20 22:59:20|110231|110115|110241|110125|110241|110125|110231|110115|15
1737413970000|2025-01-20 22:59:30|110241|110125|110252|110136|110255|110139|110240|110124|8
1737413980000|2025-01-20 22:59:40|110252|110136|110237|110121|110252|110136|110237|110121|8
1737413990000|2025-01-20 22:59:50|110238|110122|110228|110112|110238|110122|110228|110112|7
1737414030000|2025-01-20 23:00:30|110243.5|110127.5|110243.6|110127.6|110256.1|110140.1|110221.9|110105.9|18
1737414040000|2025-01-20 23:00:40|110245.6|110129.6|110255.7|110139.7|110261.2|110145.2|110226.9|110110.9|50
1737414050000|2025-01-20 23:00:50|110270.1|110154.1|110266.2|110150.2|110270.1|110154.1|110242.1|110126.1|44
1737414060000|2025-01-20 23:01:00|110243.6|110127.6|110260.4|110144.4|110267.9|110151.9|110243.6|110127.6|32
1737414070000|2025-01-20 23:01:10|110260.3|110144.3|110286.3|110170.3|110286.3|110170.3|110244.6|110128.6|33
1737414080000|2025-01-20 23:01:20|110286.5|110170.5|110283.7|110167.7|110286.5|110170.5|110281.8|110165.8|5
1737414090000|2025-01-20 23:01:30|110283.6|110167.6|110286.1|110170.1|110286.9|110170.9|110283|110167|7
1737414100000|2025-01-20 23:01:40|110284.1|110168.1|110290.5|110174.5|110290.5|110174.5|110283.9|110167.9|6
1737414110000|2025-01-20 23:01:50|110290.7|110174.7|110289.5|110173.5|110291.8|110175.8|110287.4|110171.4|11
1737414120000|2025-01-20 23:02:00|110290.5|110174.5|110269.4|110153.4|110296.6|110180.6|110268.9|110152.9|12
1737414130000|2025-01-20 23:02:10|110269.1|110153.1|110274.9|110158.9|110289.7|110173.7|110260.9|110144.9|28
1737414140000|2025-01-20 23:02:20|110278.1|110162.1|110249.8|110133.8|110280.1|110164.1|110246.5|110130.5|29
1737414150000|2025-01-20 23:02:30|110250.1|110134.1|110250.7|110134.7|110255.1|110139.1|110231.7|110115.7|19
1737414160000|2025-01-20 23:02:40|110250.2|110134.2|110244|110128|110254.3|110138.3|110244|110128|19
1737414170000|2025-01-20 23:02:50|110250.5|110134.5|110260|110144|110267|110151|110240.6|110124.6|20
1737414180000|2025-01-20 23:03:00|110261.6|110145.6|110287.8|110171.8|110289.1|110173.1|110259|110143|38
1737414190000|2025-01-20 23:03:10|110290.6|110174.6|110293.4|110177.4|110298.7|110182.7|110274.3|110158.3|47
1737414200000|2025-01-20 23:03:20|110296.8|110180.8|110292.8|110176.8|110302.6|110186.6|110273.6|110157.6|32
1737414210000|2025-01-20 23:03:30|110291.2|110175.2|110296.1|110180.1|110297.7|110181.7|110285.7|110169.7|27
1737414220000|2025-01-20 23:03:40|110294.9|110178.9|110296.7|110180.7|110296.7|110180.7|110290.5|110174.5|13
1737414230000|2025-01-20 23:03:50|110296.5|110180.5|110289.5|110173.5|110296.5|110180.5|110289.5|110173.5|9
1737414240000|2025-01-20 23:04:00|110295.8|110179.8|110280.4|110164.4|110295.8|110179.8|110280.4|110164.4|20
1737414250000|2025-01-20 23:04:10|110282.3|110166.3|110274.8|110158.8|110285.3|110169.3|110263.7|110147.7|25
1737414260000|2025-01-20 23:04:20|110284.8|110168.8|110278.5|110162.5|110284.8|110168.8|110277.1|110161.1|17
1737414270000|2025-01-20 23:04:30|110278.6|110162.6|110262.2|110146.2|110279.8|110163.8|110250.2|110134.2|27
1737414280000|2025-01-20 23:04:40|110246.8|110130.8|110257.7|110141.7|110260.9|110144.9|110240.3|110124.3|18
1737414290000|2025-01-20 23:04:50|110257.8|110141.8|110250.1|110134.1|110257.8|110141.8|110249.4|110133.4|9
1737414300000|2025-01-20 23:05:00|110251.1|110135.1|110256|110140|110256.3|110140.3|110251.1|110135.1|9
1737414310000|2025-01-20 23:05:10|110256.1|110140.1|110256.3|110140.3|110260.2|110144.2|110250.1|110134.1|15
1737414320000|2025-01-20 23:05:20|110254.2|110138.2|110247.6|110131.6|110254.2|110138.2|110236.1|110120.1|17
1737414330000|2025-01-20 23:05:30|110247.5|110131.5|110246.1|110130.1|110247.7|110131.7|110225.9|110109.9|9
1737414340000|2025-01-20 23:05:40|110239.9|110123.9|110249.7|110133.7|110249.7|110133.7|110232.4|110116.4|36
1737414350000|2025-01-20 23:05:50|110250.3|110134.3|110262|110146|110264.5|110148.5|110242.9|110126.9|17
1737414360000|2025-01-20 23:06:00|110262.4|110146.4|110246.4|110130.4|110262.4|110146.4|110246.4|110130.4|13
1737414370000|2025-01-20 23:06:10|110246.3|110130.3|110246.8|110130.8|110247|110131|110236.4|110120.4|6
1737414380000|2025-01-20 23:06:20|110227.1|110111.1|110220.3|110104.3|110237.5|110121.5|110204.2|110088.2|25
1737414390000|2025-01-20 23:06:30|110223.8|110107.8|110223.3|110107.3|110231.3|110115.3|110179.9|110063.9|32
1737414400000|2025-01-20 23:06:40|110222.7|110106.7|110228.2|110112.2|110228.3|110112.3|110180.6|110064.6|28
1737414410000|2025-01-20 23:06:50|110228.1|110112.1|110224.2|110108.2|110228.1|110112.1|110224|110108|9
1737414420000|2025-01-20 23:07:00|110213.7|110097.7|110212.4|110096.4|110225.6|110109.6|110174.2|110058.2|37
1737414430000|2025-01-20 23:07:10|110212.7|110096.7|110185.7|110069.7|110212.7|110096.7|110167|110051|22
1737414440000|2025-01-20 23:07:20|110185.9|110069.9|110191.3|110075.3|110194.9|110078.9|110167.9|110051.9|9
1737414450000|2025-01-20 23:07:30|110191.4|110075.4|110202.8|110086.8|110204.3|110088.3|110191.4|110075.4|7
1737414460000|2025-01-20 23:07:40|110202.9|110086.9|110179.5|110063.5|110202.9|110086.9|110179.5|110063.5|12
1737414470000|2025-01-20 23:07:50|110175.4|110059.4|110179.4|110063.4|110201.4|110085.4|110154.9|110045.1|30
1737414480000|2025-01-20 23:08:00|110181.1|110065.1|110175.3|110059.3|110181.1|110065.1|110154.9|110038.9|18
1737414490000|2025-01-20 23:08:10|110175.4|110059.4|110149|110046.9|110179.5|110063.5|110149|110046.9|19
1737414500000|2025-01-20 23:08:20|110175.3|110059.3|110150.2|110046.7|110180.3|110064.3|110149|110041.7|21
1737414510000|2025-01-20 23:08:30|110139.4|110023.4|110144.4|110038.5|110181.4|110065.4|110139.4|110023.4|19
1737414520000|2025-01-20 23:08:40|110161.8|110041.1|110145.7|110029.7|110169.6|110053.6|110111.8|109995.8|22
1737414530000|2025-01-20 23:08:50|110126.9|110010.9|110133.2|110017.2|110149.7|110033.7|110126.6|110010.6|18
1737414540000|2025-01-20 23:09:00|110133.8|110017.8|110147.9|110031.9|110168.8|110052.8|110128.5|110016.6|31
1737414550000|2025-01-20 23:09:10|110144.4|110028.4|110160.8|110044.8|110161.6|110045.6|110123.1|110010.9|10
1737414560000|2025-01-20 23:09:20|110160|110044|110122.1|110013.2|110160.8|110044.8|110122.1|110013.2|8
1737414570000|2025-01-20 23:09:30|110126.9|110014.9|110144|110028|110150.3|110034.3|110126.9|110014.9|8
1737414580000|2025-01-20 23:09:40|110155.7|110039.7|110144.4|110028.4|110159.8|110043.8|110119.4|110018.1|19
1737414590000|2025-01-20 23:09:50|110145.2|110029.2|110142|110026|110165.1|110049.1|110101.5|109998.7|37
1737414600000|2025-01-20 23:10:00|110137.8|110021.8|110149|110033|110160.7|110044.7|110125|110012.9|35
1737414610000|2025-01-20 23:10:10|110150.2|110034.2|110165.6|110049.6|110165.6|110049.6|110143.3|110027.3|25
1737414620000|2025-01-20 23:10:20|110167|110051|110166.3|110050.3|110169.2|110053.2|110157|110041|11
1737414630000|2025-01-20 23:10:30|110167.6|110051.6|110156.9|110040.9|110173.1|110057.1|110148.9|110034.1|38
1737414640000|2025-01-20 23:10:40|110154.4|110038.4|110158.6|110042.6|110181.3|110069.2|110119.2|110029.6|30
1737414650000|2025-01-20 23:10:50|110155.1|110039.1|110156.9|110040.9|110158.9|110042.9|110153.6|110037.6|9
1737414660000|2025-01-20 23:11:00|110160|110044|110153.5|110037.5|110160|110044|110150.5|110034.5|12
1737414670000|2025-01-20 23:11:10|110154.1|110038.1|110154.1|110038.1|110155.3|110039.3|110153.5|110037.5|4
1737414680000|2025-01-20 23:11:20|110154.7|110038.7|110153.5|110037.5|110154.7|110038.7|110153.5|110037.5|2
1737414690000|2025-01-20 23:11:30|110149.4|110041.4|110149.4|110041.4|110153.3|110041.4|110149.4|110037.3|3
1737414700000|2025-01-20 23:11:40|110154.2|110038.2|110145.1|110029.1|110154.2|110074.9|110106.8|110021.9|10
1737414710000|2025-01-20 23:11:50|110146.8|110030.8|110151.3|110035.3|110169.9|110053.9|110135.4|110019.4|20
1737414720000|2025-01-20 23:12:00|110153|110037|110177.9|110061.9|110197.9|110100|110137.4|110027.7|30
1737414730000|2025-01-20 23:12:10|110179.1|110063.1|110167.2|110051.2|110179.1|110084.2|110155.8|110039.8|32
1737414740000|2025-01-20 23:12:20|110168.4|110052.4|110155.8|110039.8|110170.3|110082.4|110129.3|110013.3|29
1737414750000|2025-01-20 23:12:30|110157|110041|110164.5|110048.5|110181|110082.2|110132.2|110028|42
1737414760000|2025-01-20 23:12:40|110164.6|110048.6|110153.6|110048.9|110172.3|110056.3|110153.6|110039.3|52
1737414770000|2025-01-20 23:12:50|110156.9|110042.3|110156.3|110056.6|110170|110056.6|110109.7|110002.7|39
1737414780000|2025-01-20 23:13:00|110180.2|110064.2|110156.3|110056.6|110180.2|110064.2|110156.3|110056.6|2
1737414790000|2025-01-20 23:13:10|110164.3|110048.3|110166.2|110050.2|110166.2|110100.7|110124.4|110008.4|35
1737414800000|2025-01-20 23:13:20|110166.3|110050.3|110165.8|110049.8|110166.3|110057.3|110148.4|110032.4|15
1737414810000|2025-01-20 23:13:30|110160.2|110044.2|110137.5|110021.5|110160.2|110044.2|110122.8|110006.8|38
1737414820000|2025-01-20 23:13:40|110140.3|110024.3|110139.5|110033.2|110163|110047|110128.2|110012.2|24
1737414830000|2025-01-20 23:13:50|110144.2|110028.2|110140.3|110035.7|110162.1|110046.1|110140.3|110028.2|8
1737414840000|2025-01-20 23:14:00|110142|110037.3|110142.4|110037.7|110161|110067|110117|110037.3|6
1737414850000|2025-01-20 23:14:10|110145.1|110040.5|110170.5|110054.5|110170.5|110067.4|110117.4|110027.6|31
1737414860000|2025-01-20 23:14:20|110171.8|110055.8|110162|110046|110174.5|110058.5|110151.4|110035.4|25
1737414870000|2025-01-20 23:14:30|110163.5|110047.5|110161.5|110058.3|110176.2|110060.2|110147.1|110031.1|46
1737414880000|2025-01-20 23:14:40|110164.1|110061.1|110151|110035|110174.9|110084.1|110134.1|110033.5|34
1737414890000|2025-01-20 23:14:50|110159.8|110043.8|110163.9|110057.5|110176.7|110064|110159.8|110043.8|26
1737414900000|2025-01-20 23:15:00|110138.2|110088.2|110169.7|110053.7|110179|110088.2|110138.2|110038|40
1737414910000|2025-01-20 23:15:10|110169.4|110053.4|110163.6|110047.6|110180.2|110064.2|110143.7|110027.7|25
1737414920000|2025-01-20 23:15:20|110163.5|110047.5|110173.1|110057.1|110176.5|110062.2|110156.8|110040.8|30
1737414930000|2025-01-20 23:15:30|110160.7|110044.7|110175.2|110059.2|110181|110065|110160.7|110044.7|28
1737414940000|2025-01-20 23:15:40|110175.6|110059.6|110169.9|110053.9|110182.7|110066.7|110165.2|110049.2|27
1737414950000|2025-01-20 23:15:50|110165.5|110049.5|110161.4|110045.4|110173.5|110065.7|110147.2|110031.2|37
1737414960000|2025-01-20 23:16:00|110161.6|110045.6|110169.8|110053.8|110179|110063|110161.6|110045.6|37
1737414970000|2025-01-20 23:16:10|110169.5|110053.5|110170.9|110054.9|110171.9|110058.9|110154.3|110038.3|19
1737414980000|2025-01-20 23:16:20|110155.5|110039.5|110174.1|110058.1|110183.2|110067.2|110154.7|110038.7|15
1737414990000|2025-01-20 23:16:30|110165.5|110060.8|110175.8|110059.8|110188|110072|110157|110041|32
1737415000000|2025-01-20 23:16:40|110175.2|110059.2|110174.9|110058.9|110193.2|110077.2|110141.4|110025.4|26
1737415010000|2025-01-20 23:16:50|110176.2|110060.2|110170.3|110054.3|110192|110076|110161.1|110045.1|41
1737415020000|2025-01-20 23:17:00|110168.9|110052.9|110165.1|110049.1|110184.7|110068.7|110159.1|110043.1|23
1737415030000|2025-01-20 23:17:10|110166.3|110050.3|110167.8|110058.1|110182.3|110066.3|110152.5|110036.5|50
1737415040000|2025-01-20 23:17:20|110165.4|110055.7|110188.8|110072.8|110194.9|110102.5|110152.5|110040.5|37
1737415050000|2025-01-20 23:17:30|110186.9|110070.9|110179.2|110063.2|110186.9|110070.9|110165.3|110052.2|15
1737415060000|2025-01-20 23:17:40|110178.6|110062.6|110177.2|110061.2|110180.3|110093.3|110161.1|110045.5|40
1737415070000|2025-01-20 23:17:50|110164.3|110048.3|110175.4|110059.4|110180|110069|110161.6|110045.6|28
1737415080000|2025-01-20 23:18:00|110174.2|110058.2|110171|110055|110192.6|110097|110147|110042.1|31
1737415090000|2025-01-20 23:18:10|110166|110050|110164.5|110048.5|110181.6|110065.6|110156.4|110040.4|47
1737415100000|2025-01-20 23:18:20|110168.3|110052.3|110169.1|110053.1|110187.4|110071.4|110161.7|110045.7|51
1737415110000|2025-01-20 23:18:30|110168.5|110052.5|110154.9|110038.9|110173.7|110061.2|110144.1|110028.1|23
1737415120000|2025-01-20 23:18:40|110155.3|110039.3|110157.1|110041.1|110187|110071|110149.3|110034.8|29
1737415130000|2025-01-20 23:18:50|110165.7|110049.7|110154.9|110048.6|110181.2|110065.2|110152|110037.3|33
1737415140000|2025-01-20 23:19:00|110155.8|110051.1|110150.3|110045.7|110170.6|110078.6|110111.2|110028.9|43
1737415150000|2025-01-20 23:19:10|110157|110047.3|110155.5|110052.5|110172|110056|110103.4|109990.9|46
1737415160000|2025-01-20 23:19:20|110163.2|110047.2|110147.4|110041|110167.3|110089.4|110133.2|110017.2|32
1737415170000|2025-01-20 23:19:30|110152.8|110038.3|110157.6|110041.6|110162|110051.3|110146.3|110036.8|21
1737415180000|2025-01-20 23:19:40|110151.5|110046.8|110156.7|110040.7|110157.3|110048.5|110122.6|110007.6|13
1737415190000|2025-01-20 23:19:50|110156.3|110040.3|110150.1|110045.5|110169.5|110053.5|110146|110036.7|15
1737415200000|2025-01-20 23:20:00|110156.5|110040.5|110144.5|110028.5|110157.4|110041.4|110124.3|110008.3|36
1737415210000|2025-01-20 23:20:10|110143.6|110027.6|110153.4|110037.4|110158.1|110042.1|110128.5|110012.5|58
1737415220000|2025-01-20 23:20:20|110154.6|110038.6|110126|110010|110156.1|110056.7|110126|110010|50
1737415230000|2025-01-20 23:20:30|110126.6|110010.6|110152.7|110036.7|110164.5|110048.5|110119.1|110010|43
1737415240000|2025-01-20 23:20:40|110153.7|110037.7|110153.9|110037.9|110167.9|110054.5|110127.7|110011.7|58
1737415250000|2025-01-20 23:20:50|110156.4|110040.4|110152.5|110036.5|110172.3|110056.3|110141.6|110025.6|61
1737415260000|2025-01-20 23:21:00|110154.3|110038.3|110152.8|110036.8|110164|110048|110136.2|110020.2|32
1737415270000|2025-01-20 23:21:10|110152.2|110036.2|110152.3|110036.3|110162.8|110046.8|110130|110014|39
1737415280000|2025-01-20 23:21:20|110149.4|110033.4|110172|110056|110183.9|110067.9|110142.7|110026.7|42
1737415290000|2025-01-20 23:21:30|110173.2|110057.2|110175.9|110059.9|110181.1|110067.2|110149.6|110033.6|47
1737415300000|2025-01-20 23:21:40|110188.7|110072.7|110173.5|110057.5|110188.7|110072.7|110154.1|110038.1|29
1737415310000|2025-01-20 23:21:50|110175.4|110059.4|110177.3|110061.3|110179.9|110085.2|110164.6|110048.9|29
1737415320000|2025-01-20 23:22:00|110175.6|110059.6|110179.4|110063.4|110183.5|110074|110160.1|110044.1|36
1737415330000|2025-01-20 23:22:10|110180.6|110064.6|110185.7|110069.7|110185.7|110069.7|110161.7|110045.7|34
1737415340000|2025-01-20 23:22:20|110186.5|110070.5|110180.4|110064.4|110190.8|110074.8|110172.1|110056.1|38
1737415350000|2025-01-20 23:22:30|110182.3|110066.3|110171|110069.7|110191.3|110075.3|110164.4|110048.4|40
1737415360000|2025-01-20 23:22:40|110173.5|110071.3|110192.4|110076.4|110193.8|110091.5|110135.7|110019.7|23
1737415370000|2025-01-20 23:22:50|110179.4|110063.4|110177.2|110061.2|110193.3|110077.3|110157.7|110041.7|57
1737415380000|2025-01-20 23:23:00|110176.6|110060.6|110176.3|110060.3|110189.8|110073.8|110155.5|110039.5|48
1737415390000|2025-01-20 23:23:10|110177.6|110061.6|110189.8|110073.8|110196.3|110080.3|110172.4|110061.6|15
1737415400000|2025-01-20 23:23:20|110188.3|110072.3|110178.8|110062.8|110196.6|110080.6|110140.4|110043.1|51
1737415410000|2025-01-20 23:23:30|110175.9|110059.9|110187.4|110071.4|110187.4|110098.1|110158.9|110042.9|53
1737415420000|2025-01-20 23:23:40|110185.9|110069.9|110178.2|110062.2|110206.2|110099.3|110135.1|110019.1|47
1737415430000|2025-01-20 23:23:50|110179.4|110063.4|110163|110047|110180.5|110067.3|110148.3|110032.3|51
1737415440000|2025-01-20 23:24:00|110168|110052|110154.5|110038.5|110178|110062|110139|110023|41
1737415450000|2025-01-20 23:24:10|110153.9|110037.9|110141.8|110025.8|110173.9|110057.9|110127.3|110023|63
1737415460000|2025-01-20 23:24:20|110142.7|110026.7|110158.1|110042.1|110185.1|110070.8|110142.7|110026.7|50
1737415470000|2025-01-20 23:24:30|110163.4|110047.4|110159.8|110043.8|110172.4|110063.3|110151|110035|54
1737415480000|2025-01-20 23:24:40|110156.6|110040.6|110160.5|110062.5|110167.4|110062.5|110149.9|110033.9|28
1737415490000|2025-01-20 23:24:50|110163.9|110065.9|110154.8|110038.8|110172.4|110065.9|110154.8|110038.8|15
1737415500000|2025-01-20 23:25:00|110154.1|110038.1|110172.4|110056.4|110183.4|110084.7|110152.8|110036.8|45
1737415510000|2025-01-20 23:25:10|110180.5|110064.5|110176.3|110060.3|110191.1|110075.1|110157.4|110041.4|48
1737415520000|2025-01-20 23:25:20|110181.2|110065.2|110176.8|110060.8|110181.2|110069.5|110160.7|110044.7|35
1737415530000|2025-01-20 23:25:30|110181.9|110065.9|110181.2|110065.2|110181.9|110065.9|110157.9|110041.9|50
1737415540000|2025-01-20 23:25:40|110168.7|110052.7|110172.9|110056.9|110187.7|110093.7|110158.3|110042.3|41
1737415550000|2025-01-20 23:25:50|110175.2|110059.2|110175.4|110059.4|110183.8|110067.8|110157|110041|48
1737415560000|2025-01-20 23:26:00|110173.5|110067.1|110174|110058|110186.6|110071.7|110125|110009|49
1737415570000|2025-01-20 23:26:10|110177.1|110061.1|110167.5|110051.5|110195.5|110079.5|110167|110051|44
1737415580000|2025-01-20 23:26:20|110170|110054|110182.3|110066.3|110185.7|110069.7|110166.9|110050.9|34
1737415590000|2025-01-20 23:26:30|110182|110066|110177.6|110061.6|110188|110072|110168.8|110052.8|27
1737415600000|2025-01-20 23:26:40|110179.5|110063.5|110173|110057|110200|110084|110173|110057|27
1737415610000|2025-01-20 23:26:50|110185.9|110069.9|110189.8|110073.8|110202|110128.3|110155.5|110053.8|55
1737415620000|2025-01-20 23:27:00|110191.1|110075.1|110179.8|110063.8|110196.6|110080.6|110164.3|110048.3|54
1737415630000|2025-01-20 23:27:10|110181.4|110065.4|110189|110073|110195.5|110094.2|110161.4|110045.4|41
1737415640000|2025-01-20 23:27:20|110184.9|110068.9|110189.7|110073.7|110199.5|110083.5|110174.6|110058.6|43
1737415650000|2025-01-20 23:27:30|110192.7|110076.7|110192.4|110076.4|110202.6|110086.6|110184.2|110068.2|26
1737415660000|2025-01-20 23:27:40|110194.2|110078.2|110214|110098|110241.1|110138|110177.4|110076.3|43
1737415670000|2025-01-20 23:27:50|110207.3|110095.9|110207.3|110099.3|110221|110105|110195.5|110079.5|57
1737415680000|2025-01-20 23:28:00|110209|110101|110206.2|110090.2|110222.6|110106.6|110195.8|110079.8|37
1737415690000|2025-01-20 23:28:10|110206.8|110090.8|110212.9|110096.9|110222.8|110106.8|110197.2|110081.2|50
1737415700000|2025-01-20 23:28:20|110215.4|110099.4|110232.5|110116.5|110232.5|110116.5|110195.9|110079.9|45
1737415710000|2025-01-20 23:28:30|110230.7|110114.7|110210.1|110094.1|110231.9|110115.9|110200.2|110084.2|46
1737415720000|2025-01-20 23:28:40|110213.1|110097.1|110209.9|110093.9|110216.4|110100.4|110195.9|110079.9|42
1737415730000|2025-01-20 23:28:50|110213.3|110097.3|110212.7|110096.7|110222.4|110106.4|110192.7|110076.7|47
1737415740000|2025-01-20 23:29:00|110212.5|110096.5|110205.4|110089.4|110234.5|110118.5|110203.7|110087.7|39
1737415750000|2025-01-20 23:29:10|110218.9|110102.9|110213.3|110110.3|110245.1|110150|110201.3|110085.3|41
1737415760000|2025-01-20 23:29:20|110210.7|110107.7|110212.1|110096.1|110223.2|110152.4|110202.4|110087.3|47
1737415770000|2025-01-20 23:29:30|110214|110098|110215.3|110099.3|110222.6|110108.5|110162.5|110046.5|52
1737415780000|2025-01-20 23:29:40|110219.1|110103.1|110215.5|110099.5|110226.8|110110.8|110191.1|110075.1|47
1737415790000|2025-01-20 23:29:50|110213.5|110097.5|110206.7|110090.7|110235.5|110119.5|110193.2|110077.2|46
1737415800000|2025-01-20 23:30:00|110207.8|110091.8|110212.5|110096.5|110222.2|110143.4|110193.4|110078.4|52
1737415810000|2025-01-20 23:30:10|110202.6|110086.6|110204.5|110088.5|110219.9|110103.9|110195.6|110084.4|40
1737415820000|2025-01-20 23:30:20|110203.9|110087.9|110212.7|110096.7|110216.6|110100.6|110193.1|110077.1|21
1737415830000|2025-01-20 23:30:30|110214.3|110098.3|110221.6|110105.6|110231.9|110115.9|110198.2|110082.2|41
1737415840000|2025-01-20 23:30:40|110222.3|110106.3|110213.8|110097.8|110230.4|110114.4|110206.3|110090.3|41
1737415850000|2025-01-20 23:30:50|110215.6|110099.6|110233.5|110117.5|110241.6|110146.6|110206.5|110090.5|41
1737415860000|2025-01-20 23:31:00|110228.9|110128.5|110230.4|110114.4|110242.5|110164.9|110214.9|110102.3|47
1737415870000|2025-01-20 23:31:10|110231|110115|110246.4|110130.4|110249.9|110165.7|110207.6|110091.6|53
1737415880000|2025-01-20 23:31:20|110249|110133|110230.5|110114.5|110259.7|110143.7|110223.1|110107.1|56
1737415890000|2025-01-20 23:31:30|110227|110111|110237.5|110121.5|110245.2|110129.2|110218.4|110102.4|46
1737415900000|2025-01-20 23:31:40|110240.6|110124.6|110257.4|110207.4|110291.7|110207.4|110226|110110|43
1737415910000|2025-01-20 23:31:50|110255.1|110205.1|110291.5|110178.8|110299.4|110217.7|110255.1|110177|28
1737415920000|2025-01-20 23:32:00|110289.8|110180|110283|110172|110289.8|110180|110283|110172|8
1737415930000|2025-01-20 23:32:10|110285.2|110174.2|110286.3|110175.3|110288.2|110177.2|110285.2|110174.2|5
1737415940000|2025-01-20 23:32:20|110285.5|110177.6|110279.6|110182.3|110295.9|110188.4|110279.6|110177.6|12
1737415950000|2025-01-20 23:32:30|110279.9|110181|110277.4|110181.6|110280.1|110183.9|110273.4|110176.4|18
1737415960000|2025-01-20 23:32:40|110277.3|110181.4|110286.5|110188.2|110286.5|110188.2|110277.3|110179.1|12
1737415970000|2025-01-20 23:32:50|110286.7|110188.4|110285|110189.7|110288.5|110189.7|110284.3|110188.3|15
1737415980000|2025-01-20 23:33:00|110283.3|110188|110281.4|110186.5|110283.8|110188.5|110280.7|110186.4|17
1737415990000|2025-01-20 23:33:10|110281.2|110186.3|110259|110167.7|110284.2|110190.2|110258.9|110167.7|19
1737416000000|2025-01-20 23:33:20|110259.3|110168|110259.8|110167.9|110259.8|110169.4|110255.9|110165.6|14
1737416010000|2025-01-20 23:33:30|110259.7|110167.7|110260.1|110169|110262|110169.1|110257|110163.5|16
1737416020000|2025-01-20 23:33:40|110262.6|110168.6|110266.9|110174.5|110267.1|110174.6|110259.8|110150.5|12
1737416030000|2025-01-20 23:33:50|110267.3|110174.8|110265.2|110172.7|110269.4|110175.8|110263.8|110170.3|14
1737416040000|2025-01-20 23:34:00|110264.9|110171|110260.5|110171.8|110264.9|110172.4|110254.7|110164.2|24
1737416050000|2025-01-20 23:34:10|110262.1|110171.7|110266.4|110177.6|110269|110177.6|110262.1|110171.7|14
1737416060000|2025-01-20 23:34:20|110267.7|110177.7|110269.9|110174.4|110270|110177.7|110266.5|110174.3|11
1737416070000|2025-01-20 23:34:30|110271.6|110176.1|110273.5|110177.1|110274.4|110179.2|110271.6|110175.6|13
1737416080000|2025-01-20 23:34:40|110273.7|110177|110274.2|110177.5|110274.2|110179.3|110272.7|110176.9|11
1737416090000|2025-01-20 23:34:50|110274.1|110177.7|110274.4|110179.8|110275.8|110180|110269.5|110176.7|19
1737416100000|2025-01-20 23:35:00|110275.4|110184.2|110277.3|110188.3|110281.8|110188.3|110275.4|110184.2|16
1737416110000|2025-01-20 23:35:10|110280.3|110188.4|110277.1|110187.1|110292.3|110192.1|110274.7|110184|22
1737416120000|2025-01-20 23:35:20|110275.3|110185.3|110264.9|110174.1|110275.3|110185.3|110263.8|110160.9|15
1737416130000|2025-01-20 23:35:30|110265|110174.2|110268.6|110179.6|110268.6|110179.6|110264.5|110174.2|13
1737416140000|2025-01-20 23:35:40|110267.5|110178.4|110271.5|110182.7|110275.3|110186.4|110267.5|110178.4|18
1737416150000|2025-01-20 23:35:50|110271.3|110182.4|110271.2|110181.4|110271.5|110182.6|110268.1|110179.3|14
1737416160000|2025-01-20 23:36:00|110269.9|110181.2|110271.3|110180.9|110271.3|110181.2|110267.3|110176.1|17
1737416170000|2025-01-20 23:36:10|110271.9|110181.9|110280.1|110190.6|110280.1|110190.8|110271.9|110181.7|13
1737416180000|2025-01-20 23:36:20|110280|110190.8|110278.1|110189.2|110282|110191.2|110277.9|110187.1|20
1737416190000|2025-01-20 23:36:30|110278.3|110188.8|110291.2|110200.2|110294.5|110201.8|110277.7|110186.9|17
1737416200000|2025-01-20 23:36:40|110290|110197|110284.3|110205.9|110298.6|110226.4|110272.5|110197|22
1737416210000|2025-01-20 23:36:50|110294.1|110197.5|110300.9|110204.3|110300.9|110204.3|110294|110196.6|11
1737416220000|2025-01-20 23:37:00|110302.6|110205.9|110295.6|110217.2|110305.4|110217.2|110295.6|110205.9|19
1737416230000|2025-01-20 23:37:10|110295.8|110218.4|110298.7|110221.5|110300.3|110223.1|110295.8|110218.4|13
1737416240000|2025-01-20 23:37:20|110297.4|110222.8|110299|110222.8|110299|110222.8|110297.4|110222.8|5
1737416250000|2025-01-20 23:37:30|110297.7|110224|110307.1|110229.1|110307.1|110229.1|110297.7|110223.7|12
1737416260000|2025-01-20 23:37:40|110308.3|110226.3|110305.1|110228.2|110308.3|110229.4|110302.9|110226.2|16
1737416270000|2025-01-20 23:37:50|110306.3|110229.4|110308.9|110234.1|110308.9|110234.1|110303.6|110223|10
1737416280000|2025-01-20 23:38:00|110307.2|110232.8|110307.5|110232.3|110307.5|110232.8|110306|110231.1|11
1737416290000|2025-01-20 23:38:10|110307.4|110232.8|110309.2|110234.6|110309.2|110234.6|110307.4|110232.8|2
1737416300000|2025-01-20 23:38:20|110310.5|110234.7|110310.5|110234.7|110310.5|110234.7|110310.5|110234.7|2
1737416310000|2025-01-20 23:38:30|110309.2|110234.8|110309.2|110234.8|110309.2|110234.8|110309.2|110234.8|2
1737416320000|2025-01-20 23:38:40|110309.3|110233.6|110313.3|110238.6|110317|110238.6|110309.3|110233.6|7
1737416330000|2025-01-20 23:38:50|110312|110237.3|110313.3|110237.3|110316|110238.6|110312|110237.3|6
1737416340000|2025-01-20 23:39:00|110313.2|110237.2|110313.9|110238.9|110315.2|110238.9|110309.2|110234.5|11
1737416350000|2025-01-20 23:39:10|110316.7|110236.5|110315.7|110209.4|110325.1|110237.7|110309.1|110209.4|16
1737416360000|2025-01-20 23:39:20|110317.3||110317.7||110317.7||110317.3||2
1737416370000|2025-01-20 23:39:30|110317.8|110210.3|110314.6|110209.3|110317.8|110210.3|110314.6|110206.3|10
1737416380000|2025-01-20 23:39:40|110315.3|110206.3|110307.6|110201.6|110315.3|110207.3|110307.6|110201.6|7
1737416390000|2025-01-20 23:39:50|110306|110200.3|110306|110200.4|110313.2|110201.1|110306|110197.2|7
1737416400000|2025-01-20 23:40:00|110302.9|110197.6|110288.2|110180.3|110302.9|110200.4|110288.2|110178.3|14
1737416410000|2025-01-20 23:40:10|110290.5|110176.7|110288.2|110178.4|110290.5|110181.3|110288.2|110176.7|11
1737416420000|2025-01-20 23:40:20|110286.2|110176.5|110281.6|110170.7|110286.2|110176.5|110277|110165.6|12
1737416430000|2025-01-20 23:40:30|110279.6|110166.7|110285.7|110177.1|110289.1|110177.3|110279.6|110166.7|20
1737416440000|2025-01-20 23:40:40|110285.5|110178.2|110287.5|110180.2|110287.9|110180.2|110285.5|110178.2|5
1737416450000|2025-01-20 23:40:50|110287.1|110181.3|110286.6|110179.2|110289.9|110182|110286.6|110179.2|5
1737416460000|2025-01-20 23:41:00|110287.3|110178.4|110288.9|110183.1|110296.8|110183.1|110287.3|110178.4|13
1737416470000|2025-01-20 23:41:10|110287.3|110182.5|110287.3|110182.5|110287.3|110182.5|110287.3|110182.5|1
1737416480000|2025-01-20 23:41:20|110290.6|110183.5|110291.8|110184.5|110291.9|110184.5|110290.6|110183.5|3
1737416490000|2025-01-20 23:41:30|110289.3|110184.9|110291.7|110187.1|110292.3|110187.1|110289.3|110184.5|4
1737416500000|2025-01-20 23:41:40|110294|110186.4|110301.1|110193.7|110301.1|110194.1|110294|110186.4|4
1737416510000|2025-01-20 23:41:50|110296.5|110190.9|110280.4|110171.6|110296.5|110190.9|110280.4|110171.6|15
1737416520000|2025-01-20 23:42:00|110277.1|110173.6|110274.2|110165.9|110277.1|110173.6|110272.2|110165.9|7
1737416530000|2025-01-20 23:42:10|110277.4|110161.4|110265.5|110159.1|110277.4|110161.4|110265.5|110156.7|10
1737416540000|2025-01-20 23:42:20|110262.3|110155.8|110259.6|110150.1|110263.1|110155.8|110258.7|110147.7|21
1737416550000|2025-01-20 23:42:30|110260.6|110150.3|110262.2|110154.2|110264.2|110154.3|110260.6|110150.3|9
1737416560000|2025-01-20 23:42:40|110265.4|110157.4|110270.1|110160.4|110272.4|110161.1|110265.4|110156.4|9
1737416570000|2025-01-20 23:42:50|110268.1|110158.4|110264.5|110155.6|110271.6|110161.6|110264.5|110155.6|10
1737416580000|2025-01-20 23:43:00|110259.3|110152.4|110259.6|110152|110263.1|110152.4|110259.3|110147.1|12
1737416590000|2025-01-20 23:43:10|110263.2|110154.7|110271|110161|110272.4|110163|110261.1|110154.7|8
1737416600000|2025-01-20 23:43:20|110269||110269||110269||110269||1
1737416610000|2025-01-20 23:43:30|110268|110161.3|110260.1|110147.7|110269.9|110161.3|110256.6|110145.6|14
1737416620000|2025-01-20 23:43:40|110259.5|110148.5|110259.5|110148.5|110259.5|110148.5|110257.5|110148.5|3
1737416630000|2025-01-20 23:43:50|110258.8|110148.9|110250.1|110141.8|110258.8|110148.9|110248.1|110136.6|10
1737416640000|2025-01-20 23:44:00|110253.3|110142.6|110255|110149|110263.1|110149|110250.1|110142.6|13
1737416650000|2025-01-20 23:44:10|110256.2|110147|110250.8|110142.9|110256.2|110147|110248.8|110142.9|13
1737416660000|2025-01-20 23:44:20|110248.8|110136.4|110244.9|110138.3|110252.4|110142.9|110239.7|110131.8|15
1737416670000|2025-01-20 23:44:30|110245.5|110139.2|110236.4|110126.3|110252|110142.4|110234.4|110123.1|16
1737416680000|2025-01-20 23:44:40|110235.9|110126.4|110239.3|110133.6|110242.1|110133.6|110231.9|110122.8|19
1737416690000|2025-01-20 23:44:50|110242.1|110131.6|110238.4|110131.4|110242.1|110133.6|110236.4|110129.6|9
1737416700000|2025-01-20 23:45:00|110236.4|110127.8|110235.6|110130.9|110236.4|110130.9|110235.6|110127.8|6
1737416710000|2025-01-20 23:45:10|110236.1|110128.2|110234.6|110128.2|110236.1|110130.9|110232.9|110123|6
1737416720000|2025-01-20 23:45:20|110234.7|110128.1|110234.7|110128.1|110234.7|110128.1|110234.7|110128.1|1
1737416730000|2025-01-20 23:45:30|110232.2|110125.6|110234.9|110130.1|110235.1|110130.1|110232.2|110123.6|9
1737416740000|2025-01-20 23:45:40|110235.7|110126.4|110234.9|110130.1|110235.7|110130.1|110234.9|110126.4|2
1737416750000|2025-01-20 23:45:50|110235.7|110126.3|110234.9|110130.1|110235.7|110132.1|110234.9|110126.3|4
1737416760000|2025-01-20 23:46:00|110237.9|110132.1|110242.7|110133|110244.1|110133|110237.9|110132.1|6
1737416770000|2025-01-20 23:46:10|110239.4|110131|110238.1|110132.7|110244.1|110133|110238.1|110129|10
1737416780000|2025-01-20 23:46:20|110239.7|110124.5|110253.6|110144.8|110254|110146.8|110239.7|110124.5|12
1737416790000|2025-01-20 23:46:30|110253.2|110146.8|110238.9|110130.8|110253.2|110146.8|110238.9|110130.8|14
1737416800000|2025-01-20 23:46:40|110242.2|110134|110241.2|110134.5|110242.2|110134.5|110241.2|110133.3|4
1737416810000|2025-01-20 23:46:50|110237.9|110133.3|110237.9|110131.2|110237.9|110134.5|110237.9|110129.2|5
1737416820000|2025-01-20 23:47:00|110240.7|110131.4|110249.2|110139.9|110249.2|110139.9|110239.9|110131.4|9
1737416830000|2025-01-20 23:47:10|110253.5|110141.9|110252.5|110143.7|110253.5|110146.1|110252.5|110141.9|5
1737416840000|2025-01-20 23:47:20|110250.5|110145.7|110249.9|110143.7|110253.7|110145.7|110249.9|110143.7|15
1737416850000|2025-01-20 23:47:30|110253.1|110139.7|110243|110137|110253.1|110139.7|110243|110133.8|11
1737416860000|2025-01-20 23:47:40|110248.2|110139|110245.7|110139.5|110248.9|110139.5|110245.7|110137.5|9
1737416870000|2025-01-20 23:47:50|110248.9|110140.1|110230.9|110139.3|110248.9|110153.6|110230.1|110139.3|20
1737416880000|2025-01-20 23:48:00|110226.4|110138.1|110217.4|110123.4|110228.9|110138.1|110217.4|110123.4|9
1737416890000|2025-01-20 23:48:10|110220.1|110124.4|110208|110114.8|110227|110133.7|110208|110114.8|21
1737416900000|2025-01-20 23:48:20|110207.9|110116.1|110160.4|110044.4|110212.1|110116.1|110157.5|110041.5|48
1737416910000|2025-01-20 23:48:30|110165|110049|110157.2|110041.2|110165|110049|110146.8|110030.8|26
1737416920000|2025-01-20 23:48:40|110154.7|110038.7|110146.5|110030.5|110162.2|110046.2|110135|110019|36
1737416930000|2025-01-20 23:48:50|110152.6|110036.6|110213.1|110111.5|110219.4|110111.5|110142.2|110026.2|28
1737416940000|2025-01-20 23:49:00|110212.8|110111.9|110211.2|110109.6|110226.4|110124.9|110208.3|110105.3|32
1737416950000|2025-01-20 23:49:10|110210.2|110106.9|110198.2|110100.2|110211.6|110109.8|110198.1|110098.1|30
1737416960000|2025-01-20 23:49:20|110199.6|110100|110209.2|110108.6|110216.3|110108.6|110199.6|110098.9|17
1737416970000|2025-01-20 23:49:30|110208.6|110108.3|110194.7|110116.6|110208.6|110116.6|110194.7|110104.5|12
1737416980000|2025-01-20 23:49:40|110204.2|110114.9|110133.8|110017.8|110204.6|110116.6|110133.8|110017.8|26
1737416990000|2025-01-20 23:49:50|110135.5|110019.5|110140.3|110024.3|110151.4|110035.4|110135.5|110019.5|35
1737417000000|2025-01-20 23:50:00|110140.9|110024.9|110142.6|110026.6|110157.2|110041.2|110132.2|110016.2|36
1737417010000|2025-01-20 23:50:10|110140.1|110024.1|110176.4|110060.4|110180|110064|110134.7|110018.7|35
1737417020000|2025-01-20 23:50:20|110181.5|110065.5|110159.6|110043.6|110187.3|110071.3|110155.1|110039.1|49
1737417030000|2025-01-20 23:50:30|110165.8|110049.8|110155.5|110039.5|110165.9|110049.9|110147|110031|54
1737417040000|2025-01-20 23:50:40|110155.3|110039.3|110149.2|110033.2|110155.4|110039.4|110140.5|110024.5|39
1737417050000|2025-01-20 23:50:50|110148.1|110032.1|110147.1|110031.1|110154|110038|110134.5|110018.5|43
1737417060000|2025-01-20 23:51:00|110148.4|110032.4|110148|110032|110148.8|110032.8|110131|110015|42
1737417070000|2025-01-20 23:51:10|110144.9|110028.9|110156|110040|110160.8|110044.8|110139.3|110023.3|48
1737417080000|2025-01-20 23:51:20|110155.1|110039.1|110146.8|110030.8|110159.2|110043.2|110134.8|110018.8|51
1737417090000|2025-01-20 23:51:30|110154.3|110038.3|110154.8|110038.8|110164.4|110048.4|110146.2|110030.2|47
1737417100000|2025-01-20 23:51:40|110156.6|110040.6|110145.9|110029.9|110167.2|110051.2|110121.5|110022.4|56
1737417110000|2025-01-20 23:51:50|110126.6|110046.9|110139.4|110023.4|110160|110046.9|110126.6|110023.4|61
1737417120000|2025-01-20 23:52:00|110149.1|110033.1|110148.2|110032.2|110162.9|110053.9|110121.8|110022.8|60
1737417130000|2025-01-20 23:52:10|110145.6|110029.6|110148|110032|110156.7|110068.2|110116|110012.9|67
1737417140000|2025-01-20 23:52:20|110146.3|110030.3|110147.3|110031.3|110157.5|110047.3|110117.2|110011.7|49
1737417150000|2025-01-20 23:52:30|110146|110030|110149.9|110033.9|110155|110041.9|110137.5|110022.9|29
1737417160000|2025-01-20 23:52:40|110149.8|110033.8|110135.5|110019.5|110156.3|110063.6|110113|110019.5|67
1737417170000|2025-01-20 23:52:50|110143|110027|110116.6|110045.5|110153.8|110062.9|110106.5|110012.4|60
1737417180000|2025-01-20 23:53:00|110136.3|110026.4|110137.6|110048.1|110150.2|110060.5|110110.5|110020.1|62
1737417190000|2025-01-20 23:53:10|110143.1|110027.1|110146.9|110030.9|110149.4|110033.4|110126.2|110010.2|59
1737417200000|2025-01-20 23:53:20|110144.1|110028.1|110146.2|110030.2|110155.6|110065.4|110115.4|110019.1|58
1737417210000|2025-01-20 23:53:30|110147.1|110031.1|110156.7|110040.7|110157.5|110042.4|110124.6|110018.5|57
1737417220000|2025-01-20 23:53:40|110154.2|110038.2|110142.8|110026.8|110157.9|110061.5|110111.5|110019.4|53
1737417230000|2025-01-20 23:53:50|110142.2|110026.2|110148.8|110032.8|110156.9|110040.9|110133.8|110017.8|43
1737417240000|2025-01-20 23:54:00|110148.1|110032.1|110150.6|110034.6|110159.2|110043.2|110140.3|110024.3|51
1737417250000|2025-01-20 23:54:10|110148.1|110032.1|110151.2|110035.2|110156.6|110044.6|110135.2|110019.2|50
1737417260000|2025-01-20 23:54:20|110161.7|110045.7|110119.7|110044|110161.7|110055|110119.7|110011.7|54
1737417270000|2025-01-20 23:54:30|110109.5|110059.5|110136.7|110037.9|110149.8|110059.5|110109.5|110015.5|59
1737417280000|2025-01-20 23:54:40|110146.2|110030.2|110151|110035|110154.1|110063.7|110138.4|110024.2|50
1737417290000|2025-01-20 23:54:50|110150.7|110034.7|110146.6|110030.6|110160.7|110058.5|110124.4|110021.1|51
1737417300000|2025-01-20 23:55:00|110149.4|110033.4|110149.2|110033.2|110153.1|110048.2|110123.9|110013.3|54
1737417310000|2025-01-20 23:55:10|110149|110033|110151.4|110035.4|110153.1|110050.1|110128.8|110017|42
1737417320000|2025-01-20 23:55:20|110142.2|110026.2|110152.9|110036.9|110161.1|110051.9|110124.1|110018.1|53
1737417330000|2025-01-20 23:55:30|110157.3|110041.3|110147.8|110031.8|110159.1|110046.9|110121.2|110012.5|62
1737417340000|2025-01-20 23:55:40|110134.9|110018.9|110142.6|110026.6|110152|110038.4|110119.8|110011.3|60
1737417350000|2025-01-20 23:55:50|110122.4|110027|110148.3|110032.3|110154.9|110052.6|110116.7|110019.4|57
1737417360000|2025-01-20 23:56:00|110143.2|110027.2|110142.3|110026.3|110163.4|110047.4|110124.5|110019.2|65
1737417370000|2025-01-20 23:56:10|110150.7|110034.7|110162.9|110046.9|110163.5|110057.2|110124.3|110019.5|61
1737417380000|2025-01-20 23:56:20|110170.2|110054.2|110159.2|110043.2|110173|110057|110133.3|110031.1|55
1737417390000|2025-01-20 23:56:30|110158.9|110042.9|110155.8|110039.8|110175.6|110066.9|110130.5|110027.7|58
1737417400000|2025-01-20 23:56:40|110166.9|110050.9|110141.5|110025.5|110173|110061.2|110132.3|110025.5|57
1737417410000|2025-01-20 23:56:50|110154.8|110038.8|110170.2|110054.2|110170.4|110065.1|110136.9|110032.8|59
1737417420000|2025-01-20 23:57:00|110170.4|110054.4|110170.6|110054.6|110171.6|110066.5|110136.8|110031.2|57
1737417430000|2025-01-20 23:57:10|110162.5|110046.5|110151.4|110035.4|110172.6|110056.6|110132.5|110024.4|61
1737417440000|2025-01-20 23:57:20|110150.8|110034.8|110149|110033|110155.2|110039.2|110125.5|110020.1|56
1737417450000|2025-01-20 23:57:30|110151.5|110035.5|110160.5|110044.5|110172|110056|110141.9|110025.9|56
1737417460000|2025-01-20 23:57:40|110158.6|110042.6|110142.4|110026.4|110160.4|110044.4|110132.1|110016.1|48
1737417470000|2025-01-20 23:57:50|110129.2|110013.2|110147.1|110031.1|110155.4|110039.4|110129.2|110013.2|32
1737417480000|2025-01-20 23:58:00|110148.5|110032.5|110141.6|110025.6|110149|110033|110122.7|110012.7|33
1737417490000|2025-01-20 23:58:10|110138.6|110022.6|110122.2|110012.1|110147.2|110031.2|110122.2|110011.4|27
1737417500000|2025-01-20 23:58:20|110139.3|110023.3|110157.8|110041.8|110168.4|110052.4|110122.2|110012.1|42
1737417510000|2025-01-20 23:58:30|110160.4|110044.4|110154.3|110038.3|110167.5|110051.5|110143|110027|57
1737417520000|2025-01-20 23:58:40|110154.8|110038.8|110162.2|110046.2|110164.2|110048.2|110122.2|110020|61
1737417530000|2025-01-20 23:58:50|110155|110039|110161.5|110045.5|110162.6|110046.6|110139.8|110023.8|42
1737417540000|2025-01-20 23:59:00|110155.7|110039.7|110155|110039|110170.7|110054.7|110148.3|110032.3|43
1737417550000|2025-01-20 23:59:10|110156.9|110040.9|110136.6|110020.6|110169.4|110053.4|110136.6|110020.6|44
1737417560000|2025-01-20 23:59:20|110146.9|110030.9|110145|110029|110159.7|110043.7|110131.3|110015.3|54
1737417570000|2025-01-20 23:59:30|110151.1|110035.1|110143.8|110027.8|110163.1|110047.1|110131.4|110015.4|52
1737417580000|2025-01-20 23:59:40|110135.4|110019.4|110132.7|110016.7|110144.2|110028.2|110123.5|110009.2|18
1737417590000|2025-01-20 23:59:50|110134.6|110018.6|110139.4|110023.4|110143.3|110027.3|110123|110012.4|25
1737417600000|2025-01-21 00:00:00|110140|110024|110142.9|110026.9|110147.8|110031.8|110137.9|110021.9|21
1737417610000|2025-01-21 00:00:10|110142.3|110026.3|110133.3|110017.3|110150.1|110034.1|110125.8|110009.8|54
1737417620000|2025-01-21 00:00:20|110129.8|110013.8|110136.1|110020.1|110173.8|110057.8|110128.6|110012.6|52
1737417630000|2025-01-21 00:00:30|110131.9|110015.9|110138.5|110022.5|110152.5|110036.5|110129.4|110013.4|47
1737417640000|2025-01-21 00:00:40|110154.9|110038.9|110138.9|110022.9|110154.9|110038.9|110120.5|110004.5|46
1737417650000|2025-01-21 00:00:50|110137.7|110021.7|110128.5|110012.5|110139.3|110023.3|110126.7|110010.7|26
1737417660000|2025-01-21 00:01:00|110129.1|110013.1|110126.8|110010.8|110139.6|110023.6|110121.3|110005.3|48
1737417670000|2025-01-21 00:01:10|110133.9|110017.9|110124.4|110008.4|110134.8|110045.2|110105.1|109992.8|51
1737417680000|2025-01-21 00:01:20|110120.7|110004.7|110125.8|110009.8|110133.7|110017.7|110109.9|109993.9|54
1737417690000|2025-01-21 00:01:30|110115.8|109999.8|110119.5|110003.5|110127.4|110011.4|110107.5|109994.3|40
1737417700000|2025-01-21 00:01:40|110121|110005|110128.9|110012.9|110137.4|110021.4|110108.2|109992.2|45
1737417710000|2025-01-21 00:01:50|110131.6|110015.6|110151.2|110035.2|110151.2|110035.2|110121.1|110005.1|42
1737417720000|2025-01-21 00:02:00|110151.1|110035.1|110130|110014|110151.1|110035.1|110113.1|109997.1|48
1737417730000|2025-01-21 00:02:10|110118.9|110002.9|110130.9|110014.9|110136.5|110020.5|110110.1|109994.1|47
1737417740000|2025-01-21 00:02:20|110128.1|110012.1|110124.1|110008.1|110137.7|110021.7|110112|109996|48
1737417750000|2025-01-21 00:02:30|110126.1|110010.1|110132.6|110016.6|110138.8|110040.2|110106.8|109990.8|49
1737417760000|2025-01-21 00:02:40|110138.5|110022.5|110118.3|110002.3|110138.6|110022.6|110090.9|109974.9|41
1737417770000|2025-01-21 00:02:50|110120.1|110004.1|110126.4|110010.4|110131.9|110015.9|110109.1|109993.1|46
1737417780000|2025-01-21 00:03:00|110124.8|110008.8|110109.7|109993.7|110135.9|110031|110109|109993|56
1737417790000|2025-01-21 00:03:10|110113.5|109997.5|110109.1|109993.1|110135.6|110022.4|110105.7|109989.7|50
1737417800000|2025-01-21 00:03:20|110114.6|110018|110123.2|110007.2|110128.2|110021|110103.2|109994.6|47
1737417810000|2025-01-21 00:03:30|110119.9|110003.9|110110.2|109994.2|110125|110009|110096|109987.2|45
1737417820000|2025-01-21 00:03:40|110119.1|110003.1|110118.6|110002.6|110126.6|110010.6|110112.3|109996.3|36
1737417830000|2025-01-21 00:03:50|110119.2|110003.2|110111.1|109995.1|110124.7|110008.7|110085.1|109985.1|47
1737417840000|2025-01-21 00:04:00|110098.5|109982.5|110107.4|109991.4|110127.3|110022.6|110072.6|109980.8|54
1737417850000|2025-01-21 00:04:10|110116.7|110000.7|110098.8|109982.8|110119|110003|110095.7|109979.7|53
1737417860000|2025-01-21 00:04:20|110107|109991|110104.8|109988.8|110111.9|109995.9|110093.5|109977.5|33
1737417870000|2025-01-21 00:04:30|110103.4|109987.4|110108.4|109992.4|110113.7|109997.7|110093.7|109977.7|32
1737417880000|2025-01-21 00:04:40|110107.8|109991.8|110103.9|109987.9|110111.6|109995.6|110083.6|109967.6|47
1737417890000|2025-01-21 00:04:50|110108|109992|110113|109997|110115.7|109999.7|110097.5|109981.5|34
1737417900000|2025-01-21 00:05:00|110098.7|109982.7|110111.1|109995.1|110122.3|110006.3|110098.7|109982.7|30
1737417910000|2025-01-21 00:05:10|110113.7|109997.7|110109.7|109993.7|110117.3|110001.3|110083.3|109967.3|40
1737417920000|2025-01-21 00:05:20|110107|109991|110111.9|109995.9|110117.7|110001.7|110100|109984|36
1737417930000|2025-01-21 00:05:30|110113.9|109997.9|110108.9|109992.9|110114.4|109998.4|110092.2|109976.2|24
1737417940000|2025-01-21 00:05:40|110108.2|109992.2|110100.4|109984.4|110117.7|110001.7|110098.9|109982.9|31
1737417950000|2025-01-21 00:05:50|110100.6|109984.6|110106.6|109990.6|110111|109995|110100.6|109984.6|11
1737417960000|2025-01-21 00:06:00|110106.7|109990.7|110103.1|109987.1|110117|110001|110100.4|109984.4|33
1737417970000|2025-01-21 00:06:10|110106.3|109990.3|110100.1|109984.1|110109.5|109993.5|110090.6|109974.6|23
1737417980000|2025-01-21 00:06:20|110100.7|109984.7|110108.9|109992.9|110113.3|109997.3|110100.1|109984.1|21
1737417990000|2025-01-21 00:06:30|110107.6|109991.6|110110.1|109994.1|110114.5|109998.5|110099.7|109983.7|26
1737418000000|2025-01-21 00:06:40|110114.3|109998.3|110105.8|109989.8|110114.3|109998.3|110098.9|109982.9|32
1737418010000|2025-01-21 00:06:50|110104.5|109988.5|110098.8|109982.8|110112.3|109996.3|110095.7|109979.7|27
1737418020000|2025-01-21 00:07:00|110099.8|109983.8|110096|109980|110106.8|109990.8|110088.9|109976.8|52
1737418030000|2025-01-21 00:07:10|110094.2|109978.2|110094.1|109978.1|110113.4|109997.4|110079|109963|47
1737418040000|2025-01-21 00:07:20|110103.6|109987.6|110106.1|109990.1|110113.1|109997.1|110096.3|109982.4|34
1737418050000|2025-01-21 00:07:30|110105.2|109989.2|110093.3|109988.2|110112.5|109996.5|110093.3|109977.4|34
1737418060000|2025-01-21 00:07:40|110102.6|109986.6|110104.5|109988.5|110114.3|110021.5|110064.9|109976|36
1737418070000|2025-01-21 00:07:50|110103.9|109987.9|110097|109987.3|110106.4|109998.5|110096.7|109983.7|19
1737418080000|2025-01-21 00:08:00|110077.5|109998.5|110094.9|109978.9|110114.3|110002.1|110077.5|109978.9|24
1737418090000|2025-01-21 00:08:10|110096.8|109980.8|110111.1|109995.1|110119.4|110008.8|110095.1|109979.4|39
1737418100000|2025-01-21 00:08:20|110104.1|109988.1|110105.6|109989.6|110117.2|110001.2|110097.2|109985.5|35
1737418110000|2025-01-21 00:08:30|110103.9|109987.9|110091.7|109991.6|110106.4|110016.3|110066.3|109982.2|32
1737418120000|2025-01-21 00:08:40|110095.9|109993.7|110110.6|109994.6|110115|110000.8|110079.2|109982.1|37
1737418130000|2025-01-21 00:08:50|110110|109994|110107.2|110009.7|110114|110009.7|110095.2|109980.4|29
1737418140000|2025-01-21 00:09:00|110106.6|110021.2|110109.8|109994.8|110112.8|110021.2|110068.6|109981.8|43
1737418150000|2025-01-21 00:09:10|110108.1|109996.9|110105.3|109989.3|110113.1|110020.3|110068.9|109981.5|44
1737418160000|2025-01-21 00:09:20|110107.2|109991.2|110102.6|109986.6|110115|109999|110080.3|109964.3|55
1737418170000|2025-01-21 00:09:30|110105.4|109989.4|110098.2|110013|110111.8|110013|110089.5|109982.9|32
1737418180000|2025-01-21 00:09:40|110094.4|109998.7|110064.7|110014.7|110103.8|110014.7|110064.7|109985.9|21
1737418190000|2025-01-21 00:09:50|110070.5|110020.5|110089|109982.9|110103.5|110023.9|110061.6|109981|30
1737418200000|2025-01-21 00:10:00|110061.6|110011.6|110069.5|110019.5|110104.9|110019.5|110061.6|109985.6|17
1737418210000|2025-01-21 00:10:10|110104.2|109995.4|110087.5|109979.6|110104.2|110009.2|110059.2|109973.3|33
1737418220000|2025-01-21 00:10:20|110097.7|109979.8|110091.6|109978|110100.3|109997.1|110081.5|109978|24
1737418230000|2025-01-21 00:10:30|110089.2|109977.8|110073.3|109957.3|110100.5|109984.5|110045.1|109929.1|56
1737418240000|2025-01-21 00:10:40|110065.5|109959|110039.4|109945|110070.6|109959|110030|109937.1|62
1737418250000|2025-01-21 00:10:50|110040.1|109942.7|110055|109939|110064.3|109954|110030.7|109927.8|47
1737418260000|2025-01-21 00:11:00|110053.2|109950.4|110058.8|109942.8|110068.5|109952.5|110036.3|109931.4|50
1737418270000|2025-01-21 00:11:10|110058.2|109942.2|110054.2|109944.5|110074.6|109958.6|110035.5|109934.8|57
1737418280000|2025-01-21 00:11:20|110059.2|109946.8|110059.6|109950.4|110078.2|109962.2|110032.6|109936.4|32
1737418290000|2025-01-21 00:11:30|110064.3|109948.3|110067.9|109951.9|110073.7|109959.4|110051.8|109936.7|63
1737418300000|2025-01-21 00:11:40|110072.7|109956.7|110060.7|109949.4|110073.4|109957.4|110051.3|109935.3|57
1737418310000|2025-01-21 00:11:50|110056.2|109940.2|110059.3|109948.6|110066.9|109954.7|110048.1|109932.1|40
1737418320000|2025-01-21 00:12:00|110059.1|109948.5|110069.4|109953.4|110074|109958|110034.8|109935.5|31
1737418330000|2025-01-21 00:12:10|110069.8|109954.3|110064.6|109948.6|110077.4|109961.4|110035.9|109934|69
1737418340000|2025-01-21 00:12:20|110077|109961|110073.4|109957.4|110087.1|109971.1|110055.2|109939.2|64
1737418350000|2025-01-21 00:12:30|110075|109959|110103.2|109987.2|110110.4|109994.4|110073.4|109957.4|59
1737418360000|2025-01-21 00:12:40|110110.9|109994.9|110100.5|109984.5|110120|110004|110088.5|109972.5|59
1737418370000|2025-01-21 00:12:50|110109.8|109993.8|110088.9|109972.9|110109.8|109993.8|110064.1|109948.1|44
1737418380000|2025-01-21 00:13:00|110068.1|109952.1|110084.4|109968.4|110100.3|109984.3|110068.1|109952.1|47
1737418390000|2025-01-21 00:13:10|110083.8|109967.8|110105.9|109989.9|110105.9|109989.9|110083.5|109967.5|41
1737418400000|2025-01-21 00:13:20|110105.5|109989.5|110100.6|109984.6|110107.2|109991.2|110100.5|109984.5|8
1737418410000|2025-01-21 00:13:30|110100.7|109984.7|110098.3|109982.3|110101.7|109985.7|110098.3|109982.3|10
1737418420000|2025-01-21 00:13:40|110097.8|109981.8|110091.6|109975.6|110103.3|110014.4|110056.8|109963.6|45
1737418430000|2025-01-21 00:13:50|110089.9|109973.9|110076.1|109962.5|110089.9|109973.9|110074.3|109961.4|11
1737418440000|2025-01-21 00:14:00|110075.3|109962.3|110093.7|109977.7|110098.6|109982.6|110065.6|109949.6|45
1737418450000|2025-01-21 00:14:10|110097.5|109981.5|110087.7|109971.7|110104|109988|110065.8|109969.1|54
1737418460000|2025-01-21 00:14:20|110090|109974|110075.9|109962.6|110098.4|109982.4|110075.9|109962.5|37
1737418470000|2025-01-21 00:14:30|110079.1|109969.2|110098.6|109982.6|110101.6|109985.7|110071.8|109962.2|48
1737418480000|2025-01-21 00:14:40|110100.6|109984.6|110081.4|109967|110102.8|109986.8|110080.9|109967|26
1737418490000|2025-01-21 00:14:50|110081|109994.5|110103.2|109987.2|110116.2|110010.9|110080.8|109976.6|36
1737418500000|2025-01-21 00:15:00|110105.9|109989.9|110118.2|110002.2|110120.1|110004.1|110092.7|109976.7|48
1737418510000|2025-01-21 00:15:10|110123.3|110007.3|110135.2|110019.2|110144|110028|110101.2|109985.9|45
1737418520000|2025-01-21 00:15:20|110135.9|110019.9|110112.1|109996.1|110137.8|110021.8|110112.1|109996.1|39
1737418530000|2025-01-21 00:15:30|110115.8|109999.8|110106|109990|110135.3|110019.3|110085.2|109985.7|47
1737418540000|2025-01-21 00:15:40|110107.4|109991.4|110117.7|110001.7|110127.3|110011.3|110096.8|109980.8|32
1737418550000|2025-01-21 00:15:50|110121.2|110005.2|110102.2|109986.2|110124.5|110026.4|110100.1|109984.1|45
1737418560000|2025-01-21 00:16:00|110107|109991|110104.9|109988.9|110110.4|109994.4|110074.9|109977.7|41
1737418570000|2025-01-21 00:16:10|110106.7|109990.7|110112.9|109996.9|110126.9|110010.9|110082.9|109983.3|50
1737418580000|2025-01-21 00:16:20|110116|110000|110113.8|109997.8|110121.7|110005.7|110085.5|109992.5|26
1737418590000|2025-01-21 00:16:30|110105.7|109989.7|110094.5|109987.2|110118.8|110002.8|110075.1|109985.8|36
1737418600000|2025-01-21 00:16:40|110098.6|109990.3|110131.2|110015.2|110131.2|110015.2|110075|109981.9|28
1737418610000|2025-01-21 00:16:50|110131.8|110015.8|110125.6|110009.6|110138.8|110022.8|110105.8|109989.8|53
1737418620000|2025-01-21 00:17:00|110121.7|110005.7|110093.3|110006.5|110125.6|110010|110092.1|109989.6|43
1737418630000|2025-01-21 00:17:10|110095.4|110010.3|110109|109993|110124|110010.5|110079.1|109983.7|43
1737418640000|2025-01-21 00:17:20|110112.8|109996.8|110116.1|110000.1|110124.9|110009.2|110082.2|109987.7|41
1737418650000|2025-01-21 00:17:30|110114.2|109998.2|110119|110003|110126.2|110015|110097.4|109985.7|39
1737418660000|2025-01-21 00:17:40|110114.5|109998.5|110103.7|109987.7|110117.2|110006.4|110078|109975.4|45
1737418670000|2025-01-21 00:17:50|110106.3|109990.3|110081.1|109970.8|110108.1|109996.5|110057.5|109961.6|53
1737418680000|2025-01-21 00:18:00|110088.7|109972.7|110104.5|109988.5|110108|109992|110063.3|109965.3|49
1737418690000|2025-01-21 00:18:10|110101.3|109985.3|110085.2|109969.2|110105.6|109989.6|110056.8|109964.2|52
1737418700000|2025-01-21 00:18:20|110085.8|109969.8|110096.4|109980.4|110103.7|109987.7|110068.9|109969.8|33
1737418710000|2025-01-21 00:18:30|110096.3|109980.3|110082.7|109966.7|110108.9|110003.8|110065|109966.7|31
1737418720000|2025-01-21 00:18:40|110087.7|109971.7|110089|109973|110090.9|109990|110062.6|109963.4|36
1737418730000|2025-01-21 00:18:50|110088.4|109972.4|110070.8|109969.6|110092.1|110006.8|110056.3|109961.9|45
1737418740000|2025-01-21 00:19:00|110085.2|109969.2|110072.8|109956.8|110091.2|109975.2|110067|109953.1|38
1737418750000|2025-01-21 00:19:10|110073.1|109957.1|110070.3|109954.3|110084.4|109968.4|110047.5|109931.5|21
1737418760000|2025-01-21 00:19:20|110070.7|109954.7|110076.3|109960.3|110084.1|109968.1|110047|109950.7|37
1737418770000|2025-01-21 00:19:30|110082.6|109966.6|110067.9|109966.1|110083|109973.5|110067.9|109957.1|11
1737418780000|2025-01-21 00:19:40|110079.7|109976.5|110072.8|109980.5|110083.3|109980.5|110072.8|109966.1|9
1737418790000|2025-01-21 00:19:50|110069.3|109969.1|110086|109970|110094.3|109978.3|110057.2|109949.2|41
1737418800000|2025-01-21 00:20:00|110085.4|109969.4|110079.8|109963.8|110085.4|109972.4|110043.5|109951.4|47
1737418810000|2025-01-21 00:20:10|110075.9|109959.9|110075.8|109966|110081.2|109966|110065|109949|32
1737418820000|2025-01-21 00:20:20|110072.3|109962.5|110075.2|109959.2|110080.5|109966.4|110045.8|109942.4|37
1737418830000|2025-01-21 00:20:30|110079.3|109963.3|110082.3|109966.3|110089.8|109973.8|110060.1|109944.1|43
1737418840000|2025-01-21 00:20:40|110087.1|109971.1|110083|109967|110092.7|109976.7|110080.6|109964.6|31
1737418850000|2025-01-21 00:20:50|110083.4|109967.4|110078|109962|110087.3|109971.3|110071.5|109955.5|21
1737418860000|2025-01-21 00:21:00|110073.5|109957.5|110072.8|109956.8|110081.3|109965.3|110065.4|109949.4|31
1737418870000|2025-01-21 00:21:10|110080.1|109964.1|110075.5|109959.5|110080.9|109964.9|110056.8|109940.8|35
1737418880000|2025-01-21 00:21:20|110074|109958|110077.6|109961.6|110081.3|109965.3|110048.2|109932.2|38
1737418890000|2025-01-21 00:21:30|110077.4|109961.4|110076.6|109960.6|110079.5|109972.4|110050|109941.5|45
1737418900000|2025-01-21 00:21:40|110072.5|109956.5|110070.5|109958.1|110083.6|109993.6|110037.3|109950.1|44
1737418910000|2025-01-21 00:21:50|110077.8|109961.8|110072.8|109956.8|110080.3|109969.4|110045.7|109952.1|27
1737418920000|2025-01-21 00:22:00|110065.5|109952.9|110068.1|109964.2|110082.1|109970.1|110061.1|109945.1|42
1737418930000|2025-01-21 00:22:10|110046.1|109956.5|110069.8|109964.8|110079.5|109996.2|110046.1|109947|23
1737418940000|2025-01-21 00:22:20|110064.9|109973.1|110074|109958|110081.6|109973.1|110050.9|109934.9|26
1737418950000|2025-01-21 00:22:30|110073|109957|110071.4|109955.4|110080.7|109964.7|110065.3|109949.3|33
1737418960000|2025-01-21 00:22:40|110078.1|109962.1|110077.1|109961.1|110079.4|109963.4|110073.9|109957.9|17
1737418970000|2025-01-21 00:22:50|110077.9|109961.9|110087.8|109971.8|110090.6|109975.2|110064.1|109949|31
1737418980000|2025-01-21 00:23:00|110082.6|109966.6|110082.9|109966.9|110092|109979.5|110070.6|109955.6|32
1737418990000|2025-01-21 00:23:10|110081.7|109965.7|110078|109962|110083.7|109967.7|110062.6|109946.6|29
1737419000000|2025-01-21 00:23:20|110044.5|109994.5|110082.1|109966.1|110083.8|109994.5|110044.5|109934.6|29
1737419010000|2025-01-21 00:23:30|110082|109966|110096.8|109980.8|110101|109985|110077.4|109961.4|29
1737419020000|2025-01-21 00:23:40|110096.7|109980.7|110083.8|109967.8|110097.4|109981.4|110075.4|109959.4|35
1737419030000|2025-01-21 00:23:50|110084.8|109968.8|110097.7|109981.7|110097.7|109981.7|110077.5|109962|46
1737419040000|2025-01-21 00:24:00|110096.7|109980.7|110100.8|109984.8|110119.2|110003.2|110087.4|109971.4|42
1737419050000|2025-01-21 00:24:10|110103.8|109987.8|110098.4|109982.4|110104.7|109988.7|110077.1|109961.1|46
1737419060000|2025-01-21 00:24:20|110098.3|109982.3|110086.1|109970.1|110098.3|109982.3|110071.1|109955.1|53
1737419070000|2025-01-21 00:24:30|110084.4|109968.4|110090.9|109974.9|110101.3|109992.8|110080.2|109964.2|41
1737419080000|2025-01-21 00:24:40|110088.3|109972.3|110085.9|109969.9|110105.5|109989.5|110071.2|109955.2|51
1737419090000|2025-01-21 00:24:50|110089.1|109973.1|110078.5|109962.5|110098|109982|110077.7|109961.7|43
1737419100000|2025-01-21 00:25:00|110093.8|109979|110092|109976|110098.3|109982.3|110061.8|109949.8|59
1737419110000|2025-01-21 00:25:10|110096.8|109980.8|110092.4|109976.4|110098.8|109982.8|110082.3|109966.3|30
1737419120000|2025-01-21 00:25:20|110088|109972|110082.1|109966.1|110096.9|109980.9|110077.1|109963.6|43
1737419130000|2025-01-21 00:25:30|110081.9|109965.9|110080.9|109964.9|110089.2|109973.2|110077.3|109961.3|39
1737419140000|2025-01-21 00:25:40|110076.1|109965.2|110078.3|109962.3|110083.7|109968.9|110071.9|109955.9|33
1737419150000|2025-01-21 00:25:50|110074.6|109958.6|110073.7|109957.7|110078.5|109964.3|110046.3|109944.3|27
1737419160000|2025-01-21 00:26:00|110078.2|109962.2|110074.9|109958.9|110081.8|109965.8|110074.7|109958.7|19
1737419170000|2025-01-21 00:26:10|110075.1|109959.1|110084.5|109968.5|110087.1|109971.1|110071.7|109955.7|29
1737419180000|2025-01-21 00:26:20|110082.6|109966.6|110073.6|109957.6|110085.9|109969.9|110059.3|109943.3|41
1737419190000|2025-01-21 00:26:30|110074.3|109958.3|110075.7|109959.7|110079.4|109967.9|110049.1|109955.3|26
1737419200000|2025-01-21 00:26:40|110077|109961|110084.8|109968.8|110086.7|109970.7|110046.4|109930.4|38
1737419210000|2025-01-21 00:26:50|110086|109970|110074.5|109958.5|110087.9|109971.9|110064.7|109948.7|45
1737419220000|2025-01-21 00:27:00|110070.5|109954.5|110081.1|109965.1|110081.1|109991|110038|109946.4|24
1737419230000|2025-01-21 00:27:10|110083.9|109967.9|110077.8|109961.8|110086.8|109989|110039|109940.2|51
1737419240000|2025-01-21 00:27:20|110068.7|109952.7|110071.8|109955.8|110084|109991.8|110041.8|109936|42
1737419250000|2025-01-21 00:27:30|110075.7|109959.7|110084.4|109968.4|110090.2|109980|110066.3|109954.3|44
1737419260000|2025-01-21 00:27:40|110086.6|109970.6|110072.3|109956.3|110086.6|109971.4|110062.3|109949.9|44
1737419270000|2025-01-21 00:27:50|110061.3|109960.2|110084.2|109968.2|110084.2|109989.1|110037.3|109954.8|43
1737419280000|2025-01-21 00:28:00|110072.5|109986.5|110077.5|109961.5|110097.9|109986.5|110046.6|109953.1|42
1737419290000|2025-01-21 00:28:10|110076.7|109960.7|110077.3|109961.3|110087.9|109985.9|110069|109956.4|32
1737419300000|2025-01-21 00:28:20|110061.1|109945.1|110069.8|109964.9|110086.1|109997.7|110040.2|109945.1|41
1737419310000|2025-01-21 00:28:30|110079.5|109963.5|110079.1|109963.1|110081.6|109965.6|110060.9|109949.6|39
1737419320000|2025-01-21 00:28:40|110078.5|109962.5|110054.5|109962.5|110079.1|109974.1|110054.5|109949.6|15
1737419330000|2025-01-21 00:28:50|110054.2|109960.9|110078.2|109962.2|110083.7|109970.3|110054.2|109942.5|39
1737419340000|2025-01-21 00:29:00|110079.6|109963.6|110066.2|109966.8|110087.2|109999.6|110049.6|109955.3|23
1737419350000|2025-01-21 00:29:10|110074.7|109958.7|110052.1|110002.1|110091|110002.1|110052.1|109955.8|28
1737419360000|2025-01-21 00:29:20|110073.8|109957.8|110066.5|109971.2|110082|109994.3|110044.3|109957.8|13
1737419370000|2025-01-21 00:29:30|110071.1|109975.8|110056.5|109965.4|110085.9|109989.5|110052.7|109959.5|30
1737419380000|2025-01-21 00:29:40|110061.6|109970.7|110080.4|109964.4|110080.4|109981.6|110053.9|109957.5|22
1737419390000|2025-01-21 00:29:50|110081.3|109965.3|110082|109966|110092.7|109997.3|110036.4|109942.4|44
1737419400000|2025-01-21 00:30:00|110086.4|109970.4|110079.3|109963.3|110087.6|109971.6|110050|109952.3|48
1737419410000|2025-01-21 00:30:10|110078|109962|110067.8|109954.6|110082.5|109996.4|110046.4|109954.6|47
1737419420000|2025-01-21 00:30:20|110078.5|109962.5|110069.7|109962.9|110082.4|109993.3|110040.7|109950.8|40
1737419430000|2025-01-21 00:30:30|110069.9|109964|110075.6|109959.6|110081.2|110001.7|110036.8|109939.1|42
1737419440000|2025-01-21 00:30:40|110076.1|109960.1|110109|109993|110110.7|109994.7|110075.4|109959.4|38
1737419450000|2025-01-21 00:30:50|110112|109996|110110.1|109994.1|110118.9|110002.9|110092.1|109976.1|49
1737419460000|2025-01-21 00:31:00|110110.8|109994.8|110114.1|109998.1|110126.4|110010.4|110096.6|109980.6|49
1737419470000|2025-01-21 00:31:10|110119.6|110003.6|110114.8|109998.8|110122.1|110006.1|110103.9|109987.9|39
1737419480000|2025-01-21 00:31:20|110114.2|109998.2|110116.5|110000.5|110128.3|110012.3|110106.3|109990.3|52
1737419490000|2025-01-21 00:31:30|110120.4|110004.4|110125.3|110009.3|110128.2|110012.2|110107.7|109991.7|49
1737419500000|2025-01-21 00:31:40|110122.7|110006.7|110125.1|110009.1|110130.9|110014.9|110106.7|109990.7|39
1737419510000|2025-01-21 00:31:50|110133.3|110017.3|110141.8|110025.8|110149|110033|110113.3|110002.4|48
1737419520000|2025-01-21 00:32:00|110148.7|110032.7|110132.8|110016.8|110152.7|110048.8|110100|110007|64
1737419530000|2025-01-21 00:32:10|110128.4|110023.6|110125.5|110009.5|110133.4|110026.5|110096.2|110001.7|57
1737419540000|2025-01-21 00:32:20|110117|110003.5|110098.2|110015.7|110141.5|110025.5|110098.2|109997.7|45
1737419550000|2025-01-21 00:32:30|110092.6|110011.9|110125.9|110009.9|110131.9|110015.9|110092.6|110002.4|49
1737419560000|2025-01-21 00:32:40|110131.4|110015.4|110118.9|110002.9|110134.8|110018.8|110096.3|109991.4|59
1737419570000|2025-01-21 00:32:50|110106.1|109999.1|110112.7|109996.7|110127.5|110019.1|110086.9|109987.8|47
1737419580000|2025-01-21 00:33:00|110112.6|109996.6|110134.1|110018.1|110134.1|110018.1|110089.4|109989.6|42
1737419590000|2025-01-21 00:33:10|110099.2|110014.7|110111.9|110003.2|110128.4|110014.7|110093.4|109997.2|34
1737419600000|2025-01-21 00:33:20|110112.4|110007.2|110117.4|110001.4|110132.5|110016.5|110083|109989.1|62
1737419610000|2025-01-21 00:33:30|110115.1|109999.1|110109.1|109993.1|110125.9|110009.9|110084.2|109978.2|51
1737419620000|2025-01-21 00:33:40|110108.3|109992.3|110117.9|110001.9|110121.4|110013.7|110091|109984.9|42
1737419630000|2025-01-21 00:33:50|110115.2|109999.2|110093.9|110009.4|110126.3|110017.7|110075.9|109981.3|58
1737419640000|2025-01-21 00:34:00|110099.4|110013.1|110087|110037|110124.4|110037|110085.6|109986.9|63
1737419650000|2025-01-21 00:34:10|110122.6|110006.6|110117.4|110001.4|110123.4|110027.9|110077.9|109986.2|44
1737419660000|2025-01-21 00:34:20|110120.9|110004.9|110116.7|110000.7|110123.9|110007.9|110103.8|109987.8|60
1737419670000|2025-01-21 00:34:30|110121.4|110005.4|110092.5|110006.9|110126.5|110010.5|110092.5|109992.8|63
1737419680000|2025-01-21 00:34:40|110089.7|110005|110121|110005|110128.4|110012.5|110084.4|109990.2|46
1737419690000|2025-01-21 00:34:50|110122.2|110006.2|110122.5|110006.5|110133.5|110017.5|110112|109996|43
1737419700000|2025-01-21 00:35:00|110120.9|110004.9|110111.8|110061.8|110143.7|110061.8|110095.5|110004.4|61
1737419710000|2025-01-21 00:35:10|110141.8|110025.8|110107.4|110026.7|110153.2|110037.2|110107.4|110015.3|34
1737419720000|2025-01-21 00:35:20|110129.3|110020.8|110144.8|110028.8|110151.8|110058.8|110108.8|110020.8|50
1737419730000|2025-01-21 00:35:30|110141|110025|110181.8|110065.8|110181.8|110065.8|110114.5|110025|54
1737419740000|2025-01-21 00:35:40|110184.7|110068.7|110176|110060|110184.7|110068.7|110157.2|110041.2|52
1737419750000|2025-01-21 00:35:50|110178|110062|110166|110050|110188.6|110089.8|110152.8|110036.8|62
1737419760000|2025-01-21 00:36:00|110163.9|110047.9|110185.5|110069.5|110197.1|110103.1|110147.2|110047.9|59
1737419770000|2025-01-21 00:36:10|110188.5|110072.5|110167.5|110051.5|110195.8|110079.8|110167.5|110051.5|46
1737419780000|2025-01-21 00:36:20|110163.1|110052.3|110165.2|110049.2|110180.1|110064.1|110138.7|110040.9|42
1737419790000|2025-01-21 00:36:30|110169.3|110053.3|110166.3|110058.1|110180.4|110079.5|110129.5|110040.5|47
1737419800000|2025-01-21 00:36:40|110177.5|110061.5|110174.1|110058.1|110186.8|110078.7|110158.2|110045.6|52
1737419810000|2025-01-21 00:36:50|110172.9|110056.9|110172.6|110056.6|110181.4|110065.4|110165.3|110049.3|48
1737419820000|2025-01-21 00:37:00|110173.8|110057.8|110170.4|110054.4|110174.7|110058.7|110162.1|110046.1|42
1737419830000|2025-01-21 00:37:10|110171.7|110055.7|110163.3|110055.1|110177|110071.6|110117.1|110041.2|53
1737419840000|2025-01-21 00:37:20|110158.4|110047.1|110175.7|110059.7|110179|110065.3|110150.2|110047.1|21
1737419850000|2025-01-21 00:37:30|110171.8|110065.3|110175.7|110059.7|110181.9|110065.9|110156.5|110050|47
1737419860000|2025-01-21 00:37:40|110173.6|110057.6|110157.3|110073.4|110189.1|110080.9|110147|110056.7|43
1737419870000|2025-01-21 00:37:50|110177|110061|110185.3|110069.9|110185.3|110069.9|110140.9|110045.8|49
1737419880000|2025-01-21 00:38:00|110154.3|110069.7|110169.2|110072.7|110181.9|110073.9|110143.5|110051.7|29
1737419890000|2025-01-21 00:38:10|110174.1|110077.6|110178.6|110062.6|110184.6|110077.6|110161.5|110050.6|31
1737419900000|2025-01-21 00:38:20|110177.1|110061.1|110180.4|110064.4|110183.8|110075.3|110166.7|110054.2|28
1737419910000|2025-01-21 00:38:30|110180.2|110064.2|110149.3|110049.8|110181.5|110068.6|110144.8|110048.5|37
1737419920000|2025-01-21 00:38:40|110145.9|110048.5|110177.7|110072.6|110189.8|110090.1|110145.9|110048.3|34
1737419930000|2025-01-21 00:38:50|110156.8|110073.1|110174.7|110058.7|110188.4|110105.6|110146.4|110055.4|48
1737419940000|2025-01-21 00:39:00|110177.8|110061.8|110185.6|110070.3|110192|110108.1|110145.3|110056.4|35
1737419950000|2025-01-21 00:39:10|110175|110059|110164.5|110079.9|110194.5|110089.9|110153.7|110057|35
1737419960000|2025-01-21 00:39:20|110176.1|110060.1|110181.6|110066.4|110204|110099|110168.3|110058.8|49
1737419970000|2025-01-21 00:39:30|110187.6|110071.6|110186.9|110070.9|110196.4|110102.7|110143.2|110059.9|25
1737419980000|2025-01-21 00:39:40|110188|110072|110179.7|110080.5|110206.6|110092.6|110170.3|110062.5|42
1737419990000|2025-01-21 00:39:50|110190.7|110074.7|110189.3|110073.3|110203.1|110087.1|110173.1|110064.4|31
1737420000000|2025-01-21 00:40:00|110192.2|110076.2|110181.4|110065.4|110192.2|110084|110159.9|110053.5|47
1737420010000|2025-01-21 00:40:10|110186.6|110070.6|110194.1|110078.1|110194.5|110078.5|110149.2|110054.7|35
1737420020000|2025-01-21 00:40:20|110191|110084.5|110185.4|110073.1|110202.3|110112.9|110162.9|110065.2|29
1737420030000|2025-01-21 00:40:30|110189|110075.8|110184.1|110068.1|110191.6|110100.9|110150.9|110052.6|38
1737420040000|2025-01-21 00:40:40|110184.9|110068.9|110175.6|110059.6|110193.7|110079.3|110159.5|110057.6|28
1737420050000|2025-01-21 00:40:50|110182.6|110066.6|110146.3|110047.6|110185.3|110078|110146.3|110047.6|32
1737420060000|2025-01-21 00:41:00|110173|110057|110192.9|110076.9|110198.7|110084.2|110173|110057|23
1737420070000|2025-01-21 00:41:10|110192.8|110076.8|110193.4|110077.4|110193.4|110077.4|110169.7|110053.7|33
1737420080000|2025-01-21 00:41:20|110195.8|110079.8|110181.2|110065.2|110195.8|110080.4|110157.9|110052.2|50
1737420090000|2025-01-21 00:41:30|110139.2|110053|110177|110061|110181.4|110102.2|110139.2|110036.9|48
1737420100000|2025-01-21 00:41:40|110176.8|110060.8|110166.7|110050.7|110186.4|110070.4|110153.1|110037.1|63
1737420110000|2025-01-21 00:41:50|110165.4|110049.4|110172.5|110056.5|110186.7|110070.7|110136.7|110030.7|64
1737420120000|2025-01-21 00:42:00|110163.6|110047.6|110173.7|110057.7|110181.7|110088.8|110138.8|110031.9|64
1737420130000|2025-01-21 00:42:10|110165.4|110049.4|110184.9|110068.9|110186.8|110095.6|110132.8|110044.8|58
1737420140000|2025-01-21 00:42:20|110179.5|110063.5|110179.9|110063.9|110190.7|110082.7|110169.6|110053.6|41
1737420150000|2025-01-21 00:42:30|110180.5|110064.5|110165.2|110049.2|110182|110066|110127.9|110025.5|62
1737420160000|2025-01-21 00:42:40|110186.8|110070.8|110172.1|110056.1|110186.8|110090.3|110140.3|110038.9|62
1737420170000|2025-01-21 00:42:50|110175|110059|110175.2|110059.2|110180.7|110096.8|110127.6|110043.4|60
1737420180000|2025-01-21 00:43:00|110170.6|110054.6|110170.9|110054.9|110178.7|110062.7|110146.4|110040.5|56
1737420190000|2025-01-21 00:43:10|110174.1|110058.1|110174.6|110058.6|110186.3|110070.3|110164.5|110048.5|50
1737420200000|2025-01-21 00:43:20|110175.1|110059.1|110163.8|110047.8|110180.7|110083|110149.8|110033.8|62
1737420210000|2025-01-21 00:43:30|110154.4|110038.4|110167.5|110051.5|110168|110052|110130.6|110014.6|54
1737420220000|2025-01-21 00:43:40|110169.6|110053.6|110172.6|110056.6|110178.5|110090.3|110140.3|110051.3|55
1737420230000|2025-01-21 00:43:50|110177.5|110061.5|110182.2|110066.2|110182.9|110066.9|110144.5|110039.6|44
1737420240000|2025-01-21 00:44:00|110174.1|110058.1|110175.2|110059.2|110181.9|110087.3|110137.3|110051|32
1737420250000|2025-01-21 00:44:10|110177.2|110061.2|110176.5|110060.5|110185.9|110069.9|110140.5|110042.2|53
1737420260000|2025-01-21 00:44:20|110170.2|110054.2|110172.5|110056.5|110187.3|110076.8|110143.9|110042.8|47
1737420270000|2025-01-21 00:44:30|110166.9|110050.9|110169.7|110053.7|110186.8|110104.6|110136.3|110030|51
1737420280000|2025-01-21 00:44:40|110172|110056|110145.7|110059.8|110179.5|110063.5|110145.7|110034.5|45
1737420290000|2025-01-21 00:44:50|110129.1|110047.4|110168.9|110052.9|110176.2|110079.1|110129.1|110040|33
1737420300000|2025-01-21 00:45:00|110171.5|110055.5|110151.4|110042.2|110179.4|110063.4|110135.2|110040|60
1737420310000|2025-01-21 00:45:10|110162.4|110046.4|110168.2|110052.2|110169.5|110053.5|110148.8|110033.9|55
1737420320000|2025-01-21 00:45:20|110169.5|110053.5|110171.2|110055.2|110172.9|110056.9|110134|110034.2|43
1737420330000|2025-01-21 00:45:30|110162.3|110046.3|110147.6|110031.6|110170.3|110088.5|110132|110016.5|46
1737420340000|2025-01-21 00:45:40|110144.2|110028.2|110147.7|110031.7|110161.8|110045.8|110141.2|110028.2|37
1737420350000|2025-01-21 00:45:50|110154.6|110038.6|110170.1|110054.1|110183.4|110067.4|110154.6|110038.6|43
1737420360000|2025-01-21 00:46:00|110165.3|110049.3|110171|110055|110171.9|110055.9|110154.9|110038.9|37
1737420370000|2025-01-21 00:46:10|110171.2|110055.2|110152.1|110036.8|110173.5|110057.5|110150.3|110034.3|42
1737420380000|2025-01-21 00:46:20|110152.7|110037.1|110159.1|110043.1|110183.1|110067.1|110131.8|110037.1|52
1737420390000|2025-01-21 00:46:30|110156|110040.2|110160.9|110046.1|110166.7|110050.7|110139.1|110023.1|44
1737420400000|2025-01-21 00:46:40|110167.2|110051.2|110135.6|110050.2|110170.4|110068.4|110132|110029.6|43
1737420410000|2025-01-21 00:46:50|110155.6|110052.4|110174|110058|110174|110065.2|110132.4|110033.2|34
1737420420000|2025-01-21 00:47:00|110172.6|110061.2|110151.2|110035.2|110172.6|110061.2|110139.5|110023.5|51
1737420430000|2025-01-21 00:47:10|110155.1|110039.1|110162.5|110046.5|110169.4|110053.8|110149.3|110033.3|35
1737420440000|2025-01-21 00:47:20|110162.8|110046.8|110171.9|110055.9|110172.2|110084.9|110161.5|110045.5|23
1737420450000|2025-01-21 00:47:30|110178.1|110064.4|110166.9|110050.9|110180.9|110092.7|110139.7|110023.7|26
1737420460000|2025-01-21 00:47:40|110161.3|110077.2|110156.4|110040.4|110176.7|110077.2|110138.8|110035.9|53
1737420470000|2025-01-21 00:47:50|110153.7|110040.1|110170|110062.6|110176.7|110069.2|110137.8|110037|40
1737420480000|2025-01-21 00:48:00|110168.4|110052.4|110168.9|110052.9|110179.8|110063.8|110152.6|110037.9|48
1737420490000|2025-01-21 00:48:10|110173|110057|110163.3|110047.3|110180.2|110064.2|110157.4|110043|40
1737420500000|2025-01-21 00:48:20|110161.3|110045.3|110165|110062.1|110180.8|110081.5|110149.9|110041.7|47
1737420510000|2025-01-21 00:48:30|110156.4|110059.9|110168|110052|110170.6|110072.2|110151.9|110044.3|23
1737420520000|2025-01-21 00:48:40|110170.4|110054.4|110166.3|110050.3|110183.7|110067.7|110159.4|110043.4|53
1737420530000|2025-01-21 00:48:50|110164.5|110048.5|110168.7|110052.7|110181.1|110065.1|110158.5|110042.5|52
1737420540000|2025-01-21 00:49:00|110161.2|110045.2|110168.4|110052.4|110173.2|110057.2|110154.5|110043.4|38
1737420550000|2025-01-21 00:49:10|110169.6|110053.6|110170.8|110054.8|110179|110063|110153.2|110037.2|53
1737420560000|2025-01-21 00:49:20|110166.5|110050.5|110168.7|110052.7|110176.2|110060.2|110141.1|110036.9|45
1737420570000|2025-01-21 00:49:30|110169.3|110053.3|110181.4|110065.4|110186.9|110070.9|110159.9|110043.9|63
1737420580000|2025-01-21 00:49:40|110180.7|110064.7|110219.3|110103.3|110224|110108|110165|110057.9|63
1737420590000|2025-01-21 00:49:50|110225.1|110109.1|110238.6|110122.6|110239.4|110123.4|110215.2|110099.2|62
1737420600000|2025-01-21 00:50:00|110237.5|110121.5|110286.3|110170.3|110311.5|110195.5|110237.5|110121.5|64
1737420610000|2025-01-21 00:50:10|110289.3|110173.3|110300.2|110184.2|110335.7|110219.7|110276.2|110160.2|62
1737420620000|2025-01-21 00:50:20|110305.4|110189.4|110339.2|110223.2|110348.3|110232.3|110279.1|110163.1|72
1737420630000|2025-01-21 00:50:30|110359.3|110243.3|110398.3|110282.3|110398.3|110282.3|110333.2|110217.2|60
1737420640000|2025-01-21 00:50:40|110405.5|110289.5|110457.1|110341.1|110482.5|110366.5|110399.4|110283.4|73
1737420650000|2025-01-21 00:50:50|110457.3|110341.3|110413.4|110297.4|110457.6|110341.6|110388.8|110272.8|72
1737420660000|2025-01-21 00:51:00|110407.4|110291.4|110558.3|110442.3|110566.7|110450.7|110406.9|110290.9|72
1737420670000|2025-01-21 00:51:10|110554.5|110438.5|110515.4|110399.4|110554.5|110438.5|110500.3|110384.3|76
1737420680000|2025-01-21 00:51:20|110484.6|110368.6|110552.4|110436.4|110555.8|110439.8|110484.6|110368.6|71
1737420690000|2025-01-21 00:51:30|110544.4|110428.4|110437.5|110321.5|110549.4|110433.4|110422|110306|74
1737420700000|2025-01-21 00:51:40|110438.1|110322.1|110474.6|110358.6|110496.1|110380.1|110426.4|110310.4|58
1737420710000|2025-01-21 00:51:50|110476.2|110360.2|110455.7|110339.7|110477.8|110361.8|110449.6|110333.6|57
1737420720000|2025-01-21 00:52:00|110456.5|110340.5|110523.6|110407.6|110526.3|110410.3|110456.5|110340.5|67
1737420730000|2025-01-21 00:52:10|110525.6|110409.6|110549.6|110433.6|110566.5|110450.5|110525.6|110409.6|61
1737420740000|2025-01-21 00:52:20|110553.5|110437.5|110637.1|110521.1|110644.6|110528.6|110553.5|110437.5|71
1737420750000|2025-01-21 00:52:30|110634.2|110518.2|110610.3|110494.3|110637.4|110521.4|110580.4|110464.4|64
1737420760000|2025-01-21 00:52:40|110609.7|110493.7|110569.1|110453.1|110614.8|110498.8|110535.4|110419.4|67
1737420770000|2025-01-21 00:52:50|110588.5|110472.5|110578.1|110462.1|110598.8|110482.8|110565.7|110449.7|58
1737420780000|2025-01-21 00:53:00|110581.5|110465.5|110590|110474|110620.1|110504.1|110565.4|110449.4|66
1737420790000|2025-01-21 00:53:10|110589.3|110473.3|110646.2|110530.2|110665.6|110549.6|110589.3|110473.3|57
1737420800000|2025-01-21 00:53:20|110646.9|110530.9|110615.6|110499.6|110646.9|110530.9|110607.8|110491.8|45
1737420810000|2025-01-21 00:53:30|110626.1|110510.1|110614.1|110498.1|110639.9|110523.9|110599.9|110483.9|60
1737420820000|2025-01-21 00:53:40|110614.6|110498.6|110617.6|110501.6|110630.2|110514.2|110591.3|110475.3|60
1737420830000|2025-01-21 00:53:50|110618.4|110502.4|110682.3|110566.3|110682.3|110566.3|110618.4|110502.4|60
1737420840000|2025-01-21 00:54:00|110672.3|110556.3|110675.3|110559.3|110697.8|110581.8|110647.9|110531.9|68
1737420850000|2025-01-21 00:54:10|110685.8|110569.8|110753.2|110637.2|110780.2|110664.2|110659.7|110543.7|66
1737420860000|2025-01-21 00:54:20|110751.6|110635.6|110750.6|110634.6|110883.7|110767.7|110747.5|110631.5|52
1737420870000|2025-01-21 00:54:30|110750.5|110634.5|110785.4|110669.4|110801.5|110685.5|110735.4|110619.4|51
1737420880000|2025-01-21 00:54:40|110762.7|110646.7|110710.5|110594.5|110762.7|110646.7|110684|110568|61
1737420890000|2025-01-21 00:54:50|110702|110586|110821|110705|110825.4|110709.4|110683.7|110567.7|47
1737420900000|2025-01-21 00:55:00|110819.7|110703.7|110846.9|110730.9|110868|110752|110806.4|110690.4|57
1737420910000|2025-01-21 00:55:10|110844.7|110728.7|110734.2|110618.2|110866.2|110750.2|110730.1|110614.1|31
1737420920000|2025-01-21 00:55:20|110738.9|110622.9|110759.8|110643.8|110759.8|110643.8|110723.2|110607.2|5
1737420930000|2025-01-21 00:55:30|110781.4|110665.4|110776.8|110660.8|110781.4|110665.4|110770.2|110654.2|3
1737420940000|2025-01-21 00:55:40|110717.3|110601.3|110749.4|110633.4|110752.2|110636.2|110717.3|110601.3|14
1737420950000|2025-01-21 00:55:50|110815.3|110699.3|110832.2|110716.2|110835.2|110719.2|110814|110698|15
1737420960000|2025-01-21 00:56:00|110833.2|110717.2|110907.9|110791.9|110915.9|110799.9|110829.9|110713.9|54
1737420970000|2025-01-21 00:56:10|110911.7|110795.7|110917.9|110801.9|110920.8|110804.8|110883.6|110767.6|60
1737420980000|2025-01-21 00:56:20|110919.9|110803.9|110960.8|110844.8|110980.6|110864.6|110919.9|110803.9|54
1737420990000|2025-01-21 00:56:30|110956.8|110840.8|110934.5|110818.5|110956.8|110840.8|110921|110805|44
1737421000000|2025-01-21 00:56:40|110933.5|110817.5|110951.5|110835.5|110968.8|110852.8|110933.4|110817.4|54
1737421010000|2025-01-21 00:56:50|110953.5|110837.5|110977.6|110861.6|110977.8|110861.8|110953.5|110837.5|56
1737421020000|2025-01-21 00:57:00|110976|110860|110958.6|110842.6|111020.9|110904.9|110958.6|110842.6|55
1737421030000|2025-01-21 00:57:10|110948.2|110832.2|110979.3|110863.3|110979.3|110863.3|110931.1|110815.1|57
1737421040000|2025-01-21 00:57:20|110978.1|110862.1|110946.5|110830.5|110996.2|110880.2|110945.2|110829.2|52
1737421050000|2025-01-21 00:57:30|110947.4|110831.4|110911.9|110795.9|110947.4|110831.4|110906.9|110790.9|57
1737421060000|2025-01-21 00:57:40|110909.4|110793.4|110932.2|110816.2|110934|110818|110904.4|110788.4|51
1737421070000|2025-01-21 00:57:50|110931.4|110815.4|110901.7|110785.7|110931.4|110815.4|110897.6|110781.6|49
1737421080000|2025-01-21 00:58:00|110899.5|110783.5|110908|110792|110928|110812|110893.6|110777.6|44
1737421090000|2025-01-21 00:58:10|110916|110800|110937.5|110821.5|110951.4|110835.4|110896.2|110780.2|56
1737421100000|2025-01-21 00:58:20|110936.2|110820.2|110912.8|110796.8|110951.6|110835.6|110909.7|110793.7|52
1737421110000|2025-01-21 00:58:30|110914.1|110798.1|110921|110805|110947.3|110831.3|110912|110796|54
1737421120000|2025-01-21 00:58:40|110921.3|110805.3|110896.2|110780.2|110921.5|110805.5|110894|110778|38
1737421130000|2025-01-21 00:58:50|110894.8|110778.8|110904.5|110788.5|110910.6|110794.6|110893.2|110777.2|35
1737421140000|2025-01-21 00:59:00|110903.5|110787.5|110953.4|110837.4|110953.4|110837.4|110901.6|110785.6|39
1737421150000|2025-01-21 00:59:10|110957.4|110841.4|110902|110786|110960.4|110844.4|110902|110786|33
1737421160000|2025-01-21 00:59:20|110900.8|110784.8|110915.7|110799.7|110915.7|110799.7|110889.1|110773.1|27
1737421170000|2025-01-21 00:59:30|110912.7|110796.7|110906.9|110790.9|110915.1|110799.1|110905.9|110789.9|22
1737421180000|2025-01-21 00:59:40|110907.9|110791.9|110911.9|110795.9|110915.9|110799.9|110885.4|110769.4|28
1737421190000|2025-01-21 00:59:50|110910.9|110794.9|110911.6|110795.6|110911.9|110795.9|110905.6|110789.6|22
1737421200000|2025-01-21 01:00:00|110913|110797|110926.1|110810.1|110950.5|110834.5|110909.3|110793.3|44
1737421210000|2025-01-21 01:00:10|110925.3|110809.3|110922.3|110806.3|110934.4|110818.4|110914.4|110798.4|42
1737421220000|2025-01-21 01:00:20|110919.9|110803.9|110888.4|110772.4|110925.6|110809.6|110888.4|110772.4|42
1737421230000|2025-01-21 01:00:30|110875.8|110759.8|110866.9|110750.9|110875.8|110759.8|110853.6|110737.6|43
1737421240000|2025-01-21 01:00:40|110868.1|110752.1|110856.1|110740.1|110869.6|110753.6|110849.6|110733.6|37
1737421250000|2025-01-21 01:00:50|110857.1|110741.1|110894.9|110778.9|110908.3|110792.3|110851.9|110735.9|37
1737421260000|2025-01-21 01:01:00|110895.8|110779.8|110920.1|110804.1|110926.1|110810.1|110892.5|110776.5|26
1737421270000|2025-01-21 01:01:10|110917.5|110801.5|110899.7|110783.7|110917.5|110801.5|110891.6|110775.6|40
1737421280000|2025-01-21 01:01:20|110900.2|110784.2|110880.5|110764.5|110903|110787|110879.6|110763.6|33
1737421290000|2025-01-21 01:01:30|110884.1|110768.1|110960.1|110844.1|110962.1|110846.1|110863.3|110747.3|39
1737421300000|2025-01-21 01:01:40|110959.3|110843.3|110945.4|110829.4|110965|110849|110926.9|110810.9|41
1737421310000|2025-01-21 01:01:50|110946.6|110830.6|110934|110818|110946.6|110830.6|110934|110818|34
1737421320000|2025-01-21 01:02:00|110938|110822|110902.8|110786.8|110964|110848|110891.4|110775.4|52
1737421330000|2025-01-21 01:02:10|110903.7|110787.7|110949.8|110833.8|110976.6|110860.6|110902.1|110786.1|43
1737421340000|2025-01-21 01:02:20|110949|110833|110929.8|110813.8|110949|110833|110921.9|110805.9|41
1737421350000|2025-01-21 01:02:30|110928.6|110812.6|110933.8|110817.8|110937.6|110821.6|110920.9|110804.9|31
1737421360000|2025-01-21 01:02:40|110932.6|110816.6|110952.6|110836.6|110955.8|110839.8|110931.4|110815.4|28
1737421370000|2025-01-21 01:02:50|110951.4|110835.4|110949.5|110833.5|110951.4|110835.4|110936.4|110820.4|21
1737421380000|2025-01-21 01:03:00|110949.8|110833.8|110923.9|110807.9|110950.2|110834.2|110923.2|110807.2|27
1737421390000|2025-01-21 01:03:10|110924.7|110808.7|110862.9|110746.9|110924.9|110808.9|110862.3|110746.3|37
1737421400000|2025-01-21 01:03:20|110861.3|110745.3|110900.5|110784.5|110900.5|110784.5|110861.3|110745.3|32
1737421410000|2025-01-21 01:03:30|110896.5|110780.5|110905.6|110789.6|110908.1|110792.1|110886.5|110770.5|34
1737421420000|2025-01-21 01:03:40|110919.4|110803.4|110916.3|110800.3|110926.1|110810.1|110904.2|110788.2|48
1737421430000|2025-01-21 01:03:50|110908.6|110792.6|110920.2|110804.2|110947|110831|110893.9|110777.9|56
1737421440000|2025-01-21 01:04:00|110920.6|110804.6|110930|110814|110945.1|110829.1|110920|110804|39
1737421450000|2025-01-21 01:04:10|110930.6|110814.6|110941.2|110825.2|110951.6|110835.6|110926.4|110810.4|38
1737421460000|2025-01-21 01:04:20|110940.6|110824.6|111001.3|110885.3|111001.5|110885.5|110913.5|110797.5|51
1737421470000|2025-01-21 01:04:30|111001.5|110885.5|110979.2|110863.2|111003.9|110887.9|110977.9|110861.9|35
1737421480000|2025-01-21 01:04:40|110979.7|110863.7|110971.1|110855.1|110987.9|110871.9|110969.8|110853.8|31
1737421490000|2025-01-21 01:04:50|110971.2|110855.2|111004.3|110888.3|111007.9|110891.9|110970.1|110854.1|38
1737421500000|2025-01-21 01:05:00|111005.1|110889.1|111003.1|110887.1|111005.1|110889.1|110974.3|110858.3|31
1737421510000|2025-01-21 01:05:10|111001.1|110885.1|111002.6|110886.6|111003.6|110887.6|111000.1|110884.1|20
1737421520000|2025-01-21 01:05:20|111002.8|110886.8|110987|110871|111003.2|110887.2|110977.3|110861.3|19
1737421530000|2025-01-21 01:05:30|110988.2|110872.2|110988.9|110872.9|110990|110874|110986.1|110870.1|29
1737421540000|2025-01-21 01:05:40|110987.7|110871.7|110894|110778|110987.7|110871.7|110873.8|110757.8|44
1737421550000|2025-01-21 01:05:50|110899|110783|110870.7|110754.7|110899.1|110783.1|110867.6|110751.6|30
1737421560000|2025-01-21 01:06:00|110871.3|110755.3|110781.3|110665.3|110871.3|110755.3|110775.1|110659.1|56
1737421570000|2025-01-21 01:06:10|110781.9|110665.9|110803.5|110687.5|110810.2|110694.2|110772.2|110656.2|53
1737421580000|2025-01-21 01:06:20|110810.5|110694.5|110795|110679|110831.8|110715.8|110771.5|110655.5|56
1737421590000|2025-01-21 01:06:30|110789.4|110673.4|110791.3|110675.3|110801.8|110685.8|110769.8|110653.8|42
1737421600000|2025-01-21 01:06:40|110784.7|110668.7|110808.8|110692.8|110838.4|110722.4|110770.7|110654.7|41
1737421610000|2025-01-21 01:06:50|110809.4|110693.4|110822.3|110706.3|110849.2|110733.2|110791.8|110675.8|48
1737421620000|2025-01-21 01:07:00|110811.3|110695.3|110901.8|110785.8|110913.6|110797.6|110811.3|110695.3|47
1737421630000|2025-01-21 01:07:10|110907|110791|110891.2|110775.2|110908.4|110792.4|110889.1|110773.1|35
1737421640000|2025-01-21 01:07:20|110891.8|110775.8|110874.4|110758.4|110897.6|110781.6|110873.8|110757.8|46
1737421650000|2025-01-21 01:07:30|110873.1|110757.1|110888.2|110772.2|110899.5|110783.5|110869.7|110753.7|34
1737421660000|2025-01-21 01:07:40|110888.9|110772.9|110894.7|110778.7|110903.6|110787.6|110876|110760|30
1737421670000|2025-01-21 01:07:50|110896.2|110780.2|110895.9|110779.9|110910.9|110794.9|110895.9|110779.9|31
1737421680000|2025-01-21 01:08:00|110904.6|110788.6|110908|110792|110919.7|110803.7|110900.4|110784.4|32
1737421690000|2025-01-21 01:08:10|110906.6|110790.6|110922.2|110806.2|110936.5|110820.5|110903.5|110787.5|37
1737421700000|2025-01-21 01:08:20|110920.4|110804.4|110866.5|110750.5|110920.9|110804.9|110866.5|110750.5|39
1737421710000|2025-01-21 01:08:30|110859.1|110743.1|110871|110755|110871|110755|110858.8|110742.8|29
1737421720000|2025-01-21 01:08:40|110871.6|110755.6|110904.3|110788.3|110906.2|110790.2|110869|110753|38
1737421730000|2025-01-21 01:08:50|110906.8|110790.8|110903.7|110787.7|110907.9|110791.9|110897.1|110781.1|30
1737421740000|2025-01-21 01:09:00|110906.6|110790.6|110849.4|110733.4|110914.7|110798.7|110848.8|110732.8|45
1737421750000|2025-01-21 01:09:10|110848.8|110732.8|110882.8|110766.8|110885.7|110769.7|110848.8|110732.8|45
1737421760000|2025-01-21 01:09:20|110884|110768|110896.6|110780.6|110901.4|110785.4|110882.8|110766.8|42
1737421770000|2025-01-21 01:09:30|110896.4|110780.4|110779.9|110663.9|110896.4|110780.4|110774.3|110658.3|35
1737421780000|2025-01-21 01:09:40|110794.9|110678.9|110780.5|110664.5|110807.9|110691.9|110764.6|110648.6|52
1737421790000|2025-01-21 01:09:50|110781.8|110665.8|110795.5|110679.5|110800.7|110684.7|110774.3|110658.3|34
1737421800000|2025-01-21 01:10:00|110796.4|110680.4|110767.8|110651.8|110807.8|110691.8|110764.5|110648.5|34
1737421810000|2025-01-21 01:10:10|110767.1|110651.1|110760.1|110644.1|110788.1|110672.1|110745.4|110629.4|46
1737421820000|2025-01-21 01:10:20|110759.5|110643.5|110810.2|110694.2|110810.8|110694.8|110740.3|110624.3|53
1737421830000|2025-01-21 01:10:30|110811.6|110695.6|110812.7|110696.7|110831.8|110715.8|110805.8|110689.8|48
1737421840000|2025-01-21 01:10:40|110811.9|110695.9|110824.9|110708.9|110843.6|110727.6|110811.1|110695.1|36
1737421850000|2025-01-21 01:10:50|110824|110708|110824|110708|110836.6|110720.6|110805.4|110689.4|40
1737421860000|2025-01-21 01:11:00|110823.9|110707.9|110782.2|110666.2|110834.3|110718.3|110767.5|110651.5|40
1737421870000|2025-01-21 01:11:10|110780.3|110664.3|110759|110643|110794.2|110678.2|110745.2|110629.2|52
1737421880000|2025-01-21 01:11:20|110758.3|110642.3|110772.1|110656.1|110787.3|110671.3|110756.2|110640.2|43
1737421890000|2025-01-21 01:11:30|110772.8|110656.8|110782.8|110666.8|110784.1|110668.1|110739.4|110623.4|50
1737421900000|2025-01-21 01:11:40|110784.1|110668.1|110800.7|110684.7|110800.7|110684.7|110778.1|110662.1|54
1737421910000|2025-01-21 01:11:50|110799.9|110683.9|110775.9|110659.9|110799.9|110683.9|110761|110645|33
1737421920000|2025-01-21 01:12:00|110780.6|110664.6|110787|110671|110792.3|110676.3|110772.6|110656.6|25
1737421930000|2025-01-21 01:12:10|110787.6|110671.6|110790.5|110674.5|110822.2|110706.2|110787|110671|25
1737421940000|2025-01-21 01:12:20|110796.1|110680.1|110800.5|110684.5|110809.6|110696.2|110794.3|110678.3|34
1737421950000|2025-01-21 01:12:30|110799.3|110683.3|110806.4|110690.4|110833.5|110717.5|110799.3|110683.3|39
1737421960000|2025-01-21 01:12:40|110815|110699|110828|110712|110828|110712|110799|110683|34
1737421970000|2025-01-21 01:12:50|110828.1|110712.1|110843.3|110727.3|110849.5|110733.5|110822.2|110706.2|40
1737421980000|2025-01-21 01:13:00|110845|110729|110857.5|110741.5|110863.8|110747.8|110838.3|110722.3|44
1737421990000|2025-01-21 01:13:10|110855.9|110739.9|110843.1|110727.1|110865.6|110749.6|110834.9|110718.9|31
1737422000000|2025-01-21 01:13:20|110843.5|110727.5|110844.5|110728.5|110849.4|110733.4|110842.6|110726.6|31
1737422010000|2025-01-21 01:13:30|110843.8|110727.8|110854.7|110738.7|110855.3|110739.3|110836.9|110720.9|28
1737422020000|2025-01-21 01:13:40|110855|110739|110853.3|110737.3|110855.6|110739.6|110850.3|110734.3|18
1737422030000|2025-01-21 01:13:50|110852.7|110736.7|110862|110746|110862|110746|110851.5|110735.5|17
1737422040000|2025-01-21 01:14:00|110863.3|110747.3|110852.5|110736.5|110863.9|110747.9|110852.1|110736.1|23
1737422050000|2025-01-21 01:14:10|110853.1|110737.1|110845.9|110729.9|110853.1|110737.1|110821.9|110705.9|27
1737422060000|2025-01-21 01:14:20|110845.5|110729.5|110847.4|110731.4|110853.3|110737.3|110845.5|110729.5|27
1737422070000|2025-01-21 01:14:30|110846.4|110730.4|110860.1|110744.1|110867.2|110751.2|110845|110729|34
1737422080000|2025-01-21 01:14:40|110860.8|110744.8|110832|110716|110860.8|110744.8|110832|110716|39
1737422090000|2025-01-21 01:14:50|110832.6|110716.6|110851.2|110735.2|110851.2|110735.2|110823|110707|49
1737422100000|2025-01-21 01:15:00|110853.2|110737.2|110848.7|110732.7|110853.2|110737.2|110831.8|110715.8|32
1737422110000|2025-01-21 01:15:10|110841.7|110725.7|110840.8|110724.8|110850.1|110734.1|110840.3|110724.3|25
1737422120000|2025-01-21 01:15:20|110836|110720|110820.1|110704.1|110836|110720|110816.9|110700.9|22
1737422130000|2025-01-21 01:15:30|110816|110700|110804.4|110688.4|110816.7|110700.7|110788.5|110672.5|46
1737422140000|2025-01-21 01:15:40|110805|110689|110763.3|110647.3|110807.2|110691.2|110762.1|110646.1|50
1737422150000|2025-01-21 01:15:50|110764|110648|110778.7|110662.7|110780.4|110664.4|110764|110648|31
1737422160000|2025-01-21 01:16:00|110778.2|110662.2|110793.8|110677.8|110796.2|110680.2|110775.7|110659.7|31
1737422170000|2025-01-21 01:16:10|110793.6|110677.6|110783.5|110667.5|110799.1|110683.1|110779.9|110663.9|31
1737422180000|2025-01-21 01:16:20|110792|110676|110742.4|110626.4|110792|110676|110738.5|110622.5|27
1737422190000|2025-01-21 01:16:30|110743|110627|110760.6|110644.6|110761.6|110645.6|110743|110627|27
1737422200000|2025-01-21 01:16:40|110760.3|110644.3|110707.6|110591.6|110762.3|110646.3|110688.4|110572.4|30
1737422210000|2025-01-21 01:16:50|110707.5|110591.5|110671.7|110555.7|110707.5|110591.5|110666.4|110550.4|35
1737422220000|2025-01-21 01:17:00|110677.7|110561.7|110660.6|110544.6|110701.8|110585.8|110653.8|110537.8|42
1737422230000|2025-01-21 01:17:10|110666.5|110550.5|110681.2|110565.2|110681.2|110565.2|110651.2|110535.2|41
1737422240000|2025-01-21 01:17:20|110653.6|110537.6|110674.1|110558.1|110702.6|110586.6|110653.6|110537.6|51
1737422250000|2025-01-21 01:17:30|110672.5|110556.5|110668.3|110552.3|110675.2|110559.2|110653.9|110537.9|39
1737422260000|2025-01-21 01:17:40|110669.6|110553.6|110675.6|110559.6|110706.6|110590.6|110669|110553|36
1737422270000|2025-01-21 01:17:50|110691.4|110575.4|110730.9|110614.9|110732.1|110616.1|110675.5|110559.5|23
1737422280000|2025-01-21 01:18:00|110731.5|110615.5|110739.7|110623.7|110739.7|110623.7|110730.2|110614.2|31
1737422290000|2025-01-21 01:18:10|110738.8|110622.8|110748.7|110632.7|110758.6|110642.6|110736.5|110620.5|30
1737422300000|2025-01-21 01:18:20|110716.2|110600.2|110686.7|110570.7|110725.5|110609.5|110674.4|110558.4|37
1737422310000|2025-01-21 01:18:30|110685.7|110569.7|110678.3|110562.3|110705.4|110589.4|110670.5|110554.5|36
1737422320000|2025-01-21 01:18:40|110672.4|110556.4|110692.8|110576.8|110706.1|110590.1|110666.4|110550.4|31
1737422330000|2025-01-21 01:18:50|110695.3|110579.3|110690.2|110574.2|110704.7|110588.7|110677.7|110561.7|35
1737422340000|2025-01-21 01:19:00|110690.9|110574.9|110697.2|110581.2|110714.3|110598.3|110677.3|110561.3|44
1737422350000|2025-01-21 01:19:10|110711.9|110595.9|110691.3|110575.3|110715.3|110599.3|110678.2|110562.2|45
1737422360000|2025-01-21 01:19:20|110697.1|110581.1|110674.2|110558.2|110717.5|110601.5|110663.1|110547.1|43
1737422370000|2025-01-21 01:19:30|110656.2|110540.2|110681.7|110565.7|110709.5|110593.5|110656.2|110540.2|38
1737422380000|2025-01-21 01:19:40|110669.3|110553.3|110682.3|110566.3|110699.8|110583.8|110664.6|110548.6|32
1737422390000|2025-01-21 01:19:50|110663.5|110547.5|110692.2|110576.2|110704.5|110588.5|110656.2|110540.2|41
1737422400000|2025-01-21 01:20:00|110692.9|110576.9|110656.6|110540.6|110699.7|110583.7|110644.5|110528.5|47
1737422410000|2025-01-21 01:20:10|110659.3|110543.3|110684.7|110568.7|110700.4|110584.4|110646.3|110530.3|45
1737422420000|2025-01-21 01:20:20|110692.9|110576.9|110682.9|110566.9|110701.5|110585.5|110653.2|110537.2|44
1737422430000|2025-01-21 01:20:30|110666.9|110550.9|110672.8|110556.8|110688.3|110572.3|110657.2|110541.2|40
1737422440000|2025-01-21 01:20:40|110676.8|110560.8|110692|110576|110692|110576|110637.3|110521.3|45
1737422450000|2025-01-21 01:20:50|110699.1|110583.1|110702|110586|110707.4|110591.4|110698.5|110582.5|33
1737422460000|2025-01-21 01:21:00|110702.6|110586.6|110677.2|110561.2|110703.1|110587.1|110675.1|110559.1|33
1737422470000|2025-01-21 01:21:10|110677.8|110561.8|110697.1|110581.1|110697.3|110581.3|110677.8|110561.8|34
1737422480000|2025-01-21 01:21:20|110697.7|110581.7|110688.5|110572.5|110697.7|110581.7|110673|110557|40
1737422490000|2025-01-21 01:21:30|110688.4|110572.4|110711.2|110595.2|110719.7|110603.7|110688.4|110572.4|37
1737422500000|2025-01-21 01:21:40|110710.7|110594.7|110722.6|110606.6|110729|110613|110708|110592|33
1737422510000|2025-01-21 01:21:50|110723.9|110607.9|110719.8|110603.8|110729.7|110613.7|110713.6|110597.6|23
1737422520000|2025-01-21 01:22:00|110720.3|110604.3|110730.5|110614.5|110730.5|110614.5|110720.3|110604.3|16
1737422530000|2025-01-21 01:22:10|110732.9|110616.9|110720.3|110604.3|110732.9|110616.9|110720.2|110604.2|32
1737422540000|2025-01-21 01:22:20|110722.7|110606.7|110726.5|110610.5|110738.7|110622.7|110720.3|110604.3|20
1737422550000|2025-01-21 01:22:30|110727.3|110611.5|110731.4|110615.4|110731.4|110615.4|110724.8|110610|28
1737422560000|2025-01-21 01:22:40|110731.3|110615.3|110731.3|110615.3|110732.1|110616.1|110728.3|110612.3|24
1737422570000|2025-01-21 01:22:50|110730.3|110614.3|110722.3|110606.3|110731.3|110615.3|110720.8|110604.8|12
1737422580000|2025-01-21 01:23:00|110723.7|110607.7|110706.4|110590.4|110723.7|110607.7|110706.4|110590.4|26
1737422590000|2025-01-21 01:23:10|110703.4|110587.4|110671.2|110555.2|110705.4|110589.4|110652.1|110536.1|44
1737422600000|2025-01-21 01:23:20|110670|110554|110674.7|110558.7|110681.3|110565.3|110670|110554|28
1737422610000|2025-01-21 01:23:30|110674.6|110558.6|110674.4|110558.4|110675.6|110559.6|110673.6|110557.6|10
1737422620000|2025-01-21 01:23:40|110674.3|110558.3|110650.7|110534.7|110675|110559|110650.7|110534.7|29
1737422630000|2025-01-21 01:23:50|110648.6|110532.6|110658.7|110542.7|110658.8|110542.8|110638.9|110522.9|19
1737422640000|2025-01-21 01:24:00|110658.9|110542.9|110683.6|110567.6|110685.5|110569.5|110658.9|110542.9|24
1737422650000|2025-01-21 01:24:10|110684.6|110568.6|110639.6|110523.6|110685.4|110569.4|110623.7|110507.7|16
1737422660000|2025-01-21 01:24:20|110640.8|110524.8|110618.3|110502.3|110650.1|110534.1|110587.2|110471.2|38
1737422670000|2025-01-21 01:24:30|110618.8|110502.8|110615.6|110499.6|110633.8|110517.8|110600.5|110484.5|36
1737422680000|2025-01-21 01:24:40|110613.3|110497.3|110624|110508|110634.6|110518.6|110607.2|110491.2|24
1737422690000|2025-01-21 01:24:50|110631.9|110515.9|110621.4|110505.4|110639.2|110523.2|110561.8|110445.8|43
1737422700000|2025-01-21 01:25:00|110626.4|110510.4|110612.9|110496.9|110637|110521|110597|110481|32
1737422710000|2025-01-21 01:25:10|110613|110497|110637.4|110521.4|110647.6|110531.6|110609.9|110493.9|34
1737422720000|2025-01-21 01:25:20|110637.5|110521.5|110661|110545|110665.9|110549.9|110610.9|110494.9|38
1737422730000|2025-01-21 01:25:30|110654.6|110538.6|110608.2|110492.2|110655.2|110539.2|110561|110445|24
1737422740000|2025-01-21 01:25:40|110591|110475|110616.2|110500.2|110630.8|110514.8|110589.4|110473.4|31
1737422750000|2025-01-21 01:25:50|110612.9|110496.9|110654.8|110538.8|110675.1|110559.1|110607.5|110491.5|38
1737422760000|2025-01-21 01:26:00|110656|110540|110653|110537|110685.4|110569.4|110639.3|110523.3|60
1737422770000|2025-01-21 01:26:10|110653.6|110537.6|110688.2|110572.2|110700.7|110584.7|110647.1|110531.1|64
1737422780000|2025-01-21 01:26:20|110697.5|110581.5|110665.7|110549.7|110698.9|110582.9|110645.5|110529.5|57
1737422790000|2025-01-21 01:26:30|110663.6|110547.6|110671|110555|110689.4|110573.4|110647.5|110531.5|48
1737422800000|2025-01-21 01:26:40|110690.7|110574.7|110656.5|110540.5|110690.7|110574.7|110656.5|110540.5|39
1737422810000|2025-01-21 01:26:50|110674.4|110558.4|110660|110544|110691.5|110575.5|110642.4|110526.4|50
1737422820000|2025-01-21 01:27:00|110650.6|110534.6|110670|110554|110681.9|110565.9|110635.6|110519.6|46
1737422830000|2025-01-21 01:27:10|110675.5|110559.5|110648.7|110532.7|110681.5|110565.5|110621.8|110505.8|57
1737422840000|2025-01-21 01:27:20|110648.2|110532.2|110582.6|110466.6|110675|110559|110581.4|110465.4|60
1737422850000|2025-01-21 01:27:30|110587.1|110471.1|110529.8|110413.8|110596.3|110480.3|110483.2|110367.2|68
1737422860000|2025-01-21 01:27:40|110529.5|110413.5|110460.3|110344.3|110529.5|110413.5|110447.7|110331.7|68
1737422870000|2025-01-21 01:27:50|110465.6|110349.6|110501|110385|110501|110385|110455.5|110339.5|67
1737422880000|2025-01-21 01:28:00|110500.3|110384.3|110522.4|110406.4|110540.2|110424.2|110476.8|110360.8|60
1737422890000|2025-01-21 01:28:10|110521.2|110405.2|110553.5|110437.5|110554.9|110438.9|110521.2|110405.2|53
1737422900000|2025-01-21 01:28:20|110556.3|110440.3|110561.7|110445.7|110573.1|110457.1|110527.4|110411.4|49
1737422910000|2025-01-21 01:28:30|110563|110447|110579.5|110463.5|110580.4|110464.4|110553.5|110437.5|36
1737422920000|2025-01-21 01:28:40|110590.3|110474.3|110550.3|110434.3|110613.5|110497.5|110550.3|110434.3|33
1737422930000|2025-01-21 01:28:50|110556.1|110440.1|110605.3|110489.3|110614.1|110498.1|110556.1|110440.1|32
1737422940000|2025-01-21 01:29:00|110609.4|110493.4|110615.6|110499.6|110624.4|110508.4|110599.7|110483.7|32
1737422950000|2025-01-21 01:29:10|110613.9|110497.9|110595.3|110479.3|110635.8|110519.8|110592.1|110476.1|33
1737422960000|2025-01-21 01:29:20|110599.5|110483.5|110605.9|110489.9|110610.7|110494.7|110595.6|110479.6|20
1737422970000|2025-01-21 01:29:30|110604.9|110488.9|110584.4|110468.4|110604.9|110488.9|110574.1|110458.1|33
1737422980000|2025-01-21 01:29:40|110585.3|110469.3|110594.3|110478.3|110607.2|110491.2|110584.6|110468.6|30
1737422990000|2025-01-21 01:29:50|110592.4|110476.4|110576.6|110460.6|110597.8|110481.8|110576.6|110460.6|39
1737423000000|2025-01-21 01:30:00|110576|110460|110603.6|110487.6|110614.7|110498.7|110573.6|110457.6|38
1737423010000|2025-01-21 01:30:10|110600.5|110484.5|110607.2|110491.2|110628.4|110512.4|110581.4|110465.4|42
1737423020000|2025-01-21 01:30:20|110592.4|110476.4|110606.4|110490.4|110609.7|110493.7|110592.4|110476.4|27
1737423030000|2025-01-21 01:30:30|110606.7|110490.7|110637.3|110521.3|110637.3|110521.3|110606.7|110490.7|29
1737423040000|2025-01-21 01:30:40|110640|110524|110658.4|110542.4|110658.5|110542.5|110638|110522|20
1737423050000|2025-01-21 01:30:50|110656|110540|110660.5|110544.5|110660.5|110544.5|110635.6|110519.6|38
1737423060000|2025-01-21 01:31:00|110661.2|110545.2|110608.1|110492.1|110663|110547|110590|110474|42
1737423070000|2025-01-21 01:31:10|110608.7|110492.7|110631.1|110515.1|110631.1|110515.1|110582.4|110466.4|38
1737423080000|2025-01-21 01:31:20|110630.5|110514.5|110613.2|110497.2|110634|110518|110594.9|110478.9|29
1737423090000|2025-01-21 01:31:30|110611.6|110495.6|110604.9|110488.9|110638.7|110522.7|110593.3|110477.3|30
1737423100000|2025-01-21 01:31:40|110594.6|110478.6|110630.5|110514.5|110645.1|110529.1|110593.6|110477.6|44
1737423110000|2025-01-21 01:31:50|110634.2|110518.2|110620.4|110504.4|110653.4|110537.4|110611.8|110495.8|42
1737423120000|2025-01-21 01:32:00|110619.1|110503.1|110605|110489|110628.3|110512.3|110595.4|110479.4|31
1737423130000|2025-01-21 01:32:10|110603.3|110487.3|110599.8|110483.8|110611.7|110495.7|110584.9|110468.9|24
1737423140000|2025-01-21 01:32:20|110618.2|110502.2|110629.5|110513.5|110636|110520|110599.9|110483.9|37
1737423150000|2025-01-21 01:32:30|110630.1|110514.1|110608.7|110492.7|110636.8|110520.8|110608.4|110492.4|28
1737423160000|2025-01-21 01:32:40|110613.4|110497.4|110617.1|110501.1|110625.5|110509.5|110593.3|110477.3|35
1737423170000|2025-01-21 01:32:50|110616.4|110500.4|110630.4|110514.4|110665.1|110549.1|110616.4|110500.4|50
1737423180000|2025-01-21 01:33:00|110637.8|110521.8|110645.3|110529.3|110664.1|110548.1|110612.9|110496.9|42
1737423190000|2025-01-21 01:33:10|110644.7|110528.7|110649.4|110533.4|110651.4|110535.4|110625.7|110509.7|45
1737423200000|2025-01-21 01:33:20|110648|110532|110655.2|110539.2|110666.8|110550.8|110636|110520|33
1737423210000|2025-01-21 01:33:30|110650.2|110534.2|110660.8|110544.8|110672.4|110556.4|110635.2|110519.2|31
1737423220000|2025-01-21 01:33:40|110659.4|110543.4|110664.6|110548.6|110681.6|110565.6|110639.9|110523.9|34
1737423230000|2025-01-21 01:33:50|110659.3|110543.3|110632.8|110516.8|110659.3|110543.3|110602.8|110486.8|45
1737423240000|2025-01-21 01:34:00|110633.1|110517.1|110647.7|110531.7|110656.1|110540.1|110626.4|110510.4|30
1737423250000|2025-01-21 01:34:10|110645.9|110529.9|110646.5|110530.5|110665.7|110549.7|110622.8|110506.8|25
1737423260000|2025-01-21 01:34:20|110647.9|110531.9|110638.2|110522.2|110656.8|110540.8|110635.3|110519.3|30
1737423270000|2025-01-21 01:34:30|110639.4|110523.4|110640.3|110524.3|110667.3|110551.3|110627.5|110511.5|28
1737423280000|2025-01-21 01:34:40|110641.5|110525.5|110633|110517|110652.5|110536.5|110620.4|110504.4|31
1737423290000|2025-01-21 01:34:50|110633.4|110517.4|110658.4|110542.4|110683.7|110567.7|110626.7|110510.7|29
1737423300000|2025-01-21 01:35:00|110658.6|110542.6|110647.7|110531.7|110674|110558|110639.8|110523.8|44
1737423310000|2025-01-21 01:35:10|110653|110537|110656.4|110540.4|110682.6|110566.6|110640.4|110524.4|39
1737423320000|2025-01-21 01:35:20|110658.1|110542.1|110643.3|110527.3|110667.9|110551.9|110627.8|110511.8|32
1737423330000|2025-01-21 01:35:30|110644.6|110528.6|110651.2|110535.2|110678.5|110562.5|110634.2|110518.2|39
1737423340000|2025-01-21 01:35:40|110654|110538|110670.9|110554.9|110691|110575|110648.2|110532.2|39
1737423350000|2025-01-21 01:35:50|110657.7|110541.7|110636.4|110520.4|110657.7|110541.7|110618.3|110502.3|52
1737423360000|2025-01-21 01:36:00|110639.8|110523.8|110641.7|110525.7|110646.9|110530.9|110595.4|110479.4|47
1737423370000|2025-01-21 01:36:10|110630.5|110514.5|110642.2|110526.2|110665.1|110549.1|110619.5|110503.5|49
1737423380000|2025-01-21 01:36:20|110636.3|110520.3|110640.3|110524.3|110659.8|110543.8|110630.6|110514.6|50
1737423390000|2025-01-21 01:36:30|110655.3|110539.3|110676.9|110560.9|110688.8|110572.8|110635.6|110519.6|47
1737423400000|2025-01-21 01:36:40|110669.5|110553.5|110666|110550|110678.7|110562.7|110653.3|110537.3|46
1737423410000|2025-01-21 01:36:50|110676.1|110560.1|110687.6|110571.6|110687.6|110571.6|110656.5|110540.5|50
1737423420000|2025-01-21 01:37:00|110680.6|110564.6|110673.9|110557.9|110697.4|110581.4|110672.7|110556.7|42
1737423430000|2025-01-21 01:37:10|110673.7|110557.7|110675|110559|110694.6|110578.6|110662.4|110546.4|43
1737423440000|2025-01-21 01:37:20|110684.2|110568.2|110673.6|110557.6|110685.7|110569.7|110662.2|110546.2|51
1737423450000|2025-01-21 01:37:30|110679.9|110563.9|110688.6|110572.6|110699.7|110583.7|110671.6|110555.6|32
1737423460000|2025-01-21 01:37:40|110688.3|110572.3|110662.4|110546.4|110703.2|110587.2|110644.2|110528.2|38
1737423470000|2025-01-21 01:37:50|110663.1|110547.1|110655.1|110539.1|110674.9|110558.9|110642.5|110526.5|49
1737423480000|2025-01-21 01:38:00|110659.6|110543.6|110667.9|110551.9|110670.9|110554.9|110616.3|110500.3|47
1737423490000|2025-01-21 01:38:10|110666.4|110550.4|110635.5|110519.5|110668.3|110552.3|110634.5|110518.5|43
1737423500000|2025-01-21 01:38:20|110643.9|110527.9|110673.3|110557.3|110694.4|110578.4|110636.3|110520.3|44
1737423510000|2025-01-21 01:38:30|110668|110552|110694.8|110578.8|110729.2|110613.2|110668|110552|39
1737423520000|2025-01-21 01:38:40|110704.8|110588.8|110716.5|110600.5|110737.1|110621.1|110698.8|110582.8|45
1737423530000|2025-01-21 01:38:50|110728.1|110612.1|110724.9|110608.9|110736.1|110620.1|110700.1|110584.1|31
1737423540000|2025-01-21 01:39:00|110723.6|110607.6|110733.5|110617.5|110740.5|110624.5|110720.1|110604.1|35
1737423550000|2025-01-21 01:39:10|110727.2|110611.2|110748.6|110632.6|110748.6|110632.6|110727.2|110611.2|26
1737423560000|2025-01-21 01:39:20|110748|110632|110746|110630|110756.7|110640.7|110739.3|110623.3|36
1737423570000|2025-01-21 01:39:30|110743.4|110627.4|110733|110617|110757.9|110641.9|110728.2|110612.2|33
1737423580000|2025-01-21 01:39:40|110734.8|110618.8|110723.9|110607.9|110750|110634|110723.9|110607.9|30
1737423590000|2025-01-21 01:39:50|110724.5|110608.5|110783.4|110667.4|110788.2|110672.2|110715.7|110599.7|34
1737423600000|2025-01-21 01:40:00|110787.7|110671.7|110769.1|110653.1|110787.7|110671.7|110765.6|110649.6|27
1737423610000|2025-01-21 01:40:10|110765.2|110649.2|110779.4|110663.4|110786.3|110670.3|110762.4|110646.4|26
1737423620000|2025-01-21 01:40:20|110781.1|110665.1|110802.1|110686.1|110806.8|110690.8|110781.1|110665.1|25
1737423630000|2025-01-21 01:40:30|110799.1|110683.1|110781|110665|110799.1|110683.1|110774.9|110658.9|25
1737423640000|2025-01-21 01:40:40|110781.6|110665.6|110775.1|110659.1|110790.9|110674.9|110767.9|110651.9|22
1737423650000|2025-01-21 01:40:50|110769.4|110653.4|110758.5|110642.5|110775.3|110659.3|110750.3|110634.3|36
1737423660000|2025-01-21 01:41:00|110756.6|110640.6|110754.2|110638.2|110762.2|110646.2|110747.9|110631.9|29
1737423670000|2025-01-21 01:41:10|110754.5|110638.5|110746.3|110630.3|110755.5|110639.5|110728.8|110612.8|38
1737423680000|2025-01-21 01:41:20|110747.9|110631.9|110747.7|110631.7|110753.6|110637.6|110738.3|110622.3|25
1737423690000|2025-01-21 01:41:30|110748.3|110632.3|110765.8|110649.8|110765.8|110649.8|110725.5|110609.5|29
1737423700000|2025-01-21 01:41:40|110765.2|110649.2|110770.8|110654.8|110770.8|110654.8|110723.2|110607.2|46
1737423710000|2025-01-21 01:41:50|110767.3|110651.3|110757.7|110641.7|110776.2|110660.2|110747.1|110631.1|33
1737423720000|2025-01-21 01:42:00|110758.3|110642.3|110752.5|110636.5|110770.1|110654.1|110751.7|110635.7|32
1737423730000|2025-01-21 01:42:10|110757.5|110641.5|110755.3|110639.3|110768.9|110652.9|110750.2|110634.2|19
1737423740000|2025-01-21 01:42:20|110755.6|110639.6|110729.9|110613.9|110756.1|110640.1|110723.6|110607.6|32
1737423750000|2025-01-21 01:42:30|110731.1|110615.1|110759.7|110643.7|110760.9|110644.9|110727.4|110611.4|23
1737423760000|2025-01-21 01:42:40|110758.8|110642.8|110749.1|110633.1|110759.5|110643.5|110743.8|110627.8|23
1737423770000|2025-01-21 01:42:50|110748.9|110632.9|110772.4|110656.4|110789|110673|110748.9|110632.9|25
1737423780000|2025-01-21 01:43:00|110764|110648|110791.7|110675.7|110791.7|110679.3|110750.8|110634.8|35
1737423790000|2025-01-21 01:43:10|110790.5|110674.5|110787.8|110671.8|110804.2|110688.2|110786.1|110670.1|21
1737423800000|2025-01-21 01:43:20|110796.2|110680.2|110792.4|110676.4|110796.6|110680.6|110790.1|110674.1|10
1737423810000|2025-01-21 01:43:30|110795.5|110679.5|110794.6|110678.6|110797.8|110681.8|110772.6|110656.6|14
1737423820000|2025-01-21 01:43:40|110795.2|110679.2|110809.2|110693.2|110822.7|110706.7|110793|110677|21
1737423830000|2025-01-21 01:43:50|110808.8|110692.8|110806.8|110690.8|110832|110716|110797.6|110681.6|24
1737423840000|2025-01-21 01:44:00|110816.9|110700.9|110813.2|110697.2|110817.6|110701.6|110808.6|110692.6|17
1737423850000|2025-01-21 01:44:10|110813.7|110697.7|110817.2|110701.2|110818.7|110702.7|110813.4|110697.4|13
1737423860000|2025-01-21 01:44:20|110817|110701|110832.5|110716.5|110837.9|110721.9|110817|110701|14
1737423870000|2025-01-21 01:44:30|110832.9|110716.9|110827.9|110711.9|110841.1|110725.1|110821.1|110705.1|13
1737423880000|2025-01-21 01:44:40|110827.7|110711.7|110839|110723|110839|110723|110822.8|110706.8|16
1737423890000|2025-01-21 01:44:50|110839.1|110723.1|110853.8|110737.8|110853.8|110737.8|110832.9|110716.9|23
1737423900000|2025-01-21 01:45:00|110844.3|110728.3|110835.7|110719.7|110844.3|110728.3|110823|110707|24
1737423910000|2025-01-21 01:45:10|110834.9|110718.9|110842.5|110726.5|110842.5|110726.5|110832.2|110716.2|15
1737423920000|2025-01-21 01:45:20|110841.8|110725.8|110835.9|110719.9|110842.9|110726.9|110827.6|110711.6|12
1737423930000|2025-01-21 01:45:30|110836|110720|110835.8|110719.8|110836.3|110720.3|110835.3|110719.3|6
1737423940000|2025-01-21 01:45:40|110838|110722|110843|110727|110857.4|110741.4|110836.6|110720.6|32
1737423950000|2025-01-21 01:45:50|110838.8|110722.8|110839.9|110723.9|110863.6|110747.6|110834.3|110718.3|25
1737423960000|2025-01-21 01:46:00|110837.1|110721.1|110811.8|110695.8|110840.2|110724.2|110811.8|110695.8|25
1737423970000|2025-01-21 01:46:10|110832.8|110716.8|110838.1|110722.1|110847.2|110731.2|110823.1|110707.1|20
1737423980000|2025-01-21 01:46:20|110838.2|110722.2|110841.4|110725.4|110850.4|110734.4|110833.8|110717.8|15
1737423990000|2025-01-21 01:46:30|110842.9|110726.9|110859.5|110743.5|110861.1|110745.1|110836.8|110720.8|10
1737424000000|2025-01-21 01:46:40|110859.6|110743.6|110846.1|110730.1|110859.6|110743.6|110846.1|110730.1|12
1737424010000|2025-01-21 01:46:50|110848.4|110732.4|110843.8|110727.8|110860.1|110744.1|110837.3|110721.3|18
1737424020000|2025-01-21 01:47:00|110843.9|110727.9|110857.9|110741.9|110858.9|110742.9|110843.9|110727.9|15
1737424030000|2025-01-21 01:47:10|110857.7|110741.7|110852.4|110736.4|110881.1|110765.1|110843|110727|25
1737424040000|2025-01-21 01:47:20|110852.9|110736.9|110843.1|110727.1|110860|110744|110833.1|110717.1|23
1737424050000|2025-01-21 01:47:30|110849.6|110733.6|110826.7|110710.7|110849.6|110733.6|110825.4|110709.4|46
1737424060000|2025-01-21 01:47:40|110824.3|110708.3|110825.3|110709.3|110847.8|110731.8|110813.3|110697.4|33
1737424070000|2025-01-21 01:47:50|110816.4|110711.4|110841.8|110725.8|110842.1|110726.1|110802.3|110686.3|18
1737424080000|2025-01-21 01:48:00|110840.4|110724.4|110840.4|110724.4|110841.5|110725.5|110826.6|110710.6|15
1737424090000|2025-01-21 01:48:10|110839.3|110723.3|110820.3|110704.3|110839.3|110723.3|110814.3|110698.3|17
1737424100000|2025-01-21 01:48:20|110821.2|110705.2|110829.8|110713.8|110832.9|110716.9|110819.5|110703.5|18
1737424110000|2025-01-21 01:48:30|110825.1|110709.1|110797.3|110681.3|110836.9|110720.9|110780.4|110664.4|34
1737424120000|2025-01-21 01:48:40|110796.5|110680.5|110794.8|110678.8|110802.8|110686.8|110791.7|110675.7|25
1737424130000|2025-01-21 01:48:50|110803.4|110687.4|110804.5|110688.5|110814.9|110698.9|110783.4|110667.4|30
1737424140000|2025-01-21 01:49:00|110797.3|110681.3|110733.7|110617.7|110807.4|110691.4|110732.8|110616.8|29
1737424150000|2025-01-21 01:49:10|110732.8|110616.8|110728|110612|110745.6|110629.6|110728|110612|24
1737424160000|2025-01-21 01:49:20|110728.1|110612.1|110716.6|110600.6|110730.1|110614.1|110697|110581|20
1737424170000|2025-01-21 01:49:30|110716.4|110600.4|110715.3|110599.3|110718.6|110602.6|110714.9|110598.9|12
1737424180000|2025-01-21 01:49:40|110715.9|110599.9|110709.9|110593.9|110715.9|110599.9|110699.2|110583.2|19
1737424190000|2025-01-21 01:49:50|110710.1|110594.1|110708.2|110592.2|110725|110609|110702.8|110586.8|20
1737424200000|2025-01-21 01:50:00|110710.1|110594.1|110695.7|110579.7|110721.9|110605.9|110693.8|110577.8|26
1737424210000|2025-01-21 01:50:10|110704.6|110588.6|110699.5|110583.5|110711.9|110595.9|110690.3|110574.3|17
1737424220000|2025-01-21 01:50:20|110699.3|110583.3|110701.4|110585.4|110709.8|110593.8|110689|110573|18
1737424230000|2025-01-21 01:50:30|110702.2|110586.2|110703.7|110587.7|110714.4|110598.4|110702.2|110586.2|18
1737424240000|2025-01-21 01:50:40|110703.3|110587.3|110708|110592|110730.9|110614.9|110696.4|110580.4|18
1737424250000|2025-01-21 01:50:50|110702.8|110586.8|110695.1|110579.1|110720.7|110604.7|110685.8|110569.8|24
1737424260000|2025-01-21 01:51:00|110692.9|110576.9|110690.3|110574.3|110711|110595|110688.1|110572.1|25
1737424270000|2025-01-21 01:51:10|110692.6|110576.6|110726.9|110610.9|110737.9|110621.9|110692.6|110576.6|31
1737424280000|2025-01-21 01:51:20|110725.8|110609.8|110724.3|110608.3|110728.4|110612.4|110721.4|110605.4|19
1737424290000|2025-01-21 01:51:30|110724.2|110608.2|110726.2|110610.2|110734.4|110618.4|110718.4|110602.4|25
1737424300000|2025-01-21 01:51:40|110725|110609|110747.2|110631.2|110759.2|110643.2|110724.2|110608.2|40
1737424310000|2025-01-21 01:51:50|110752.2|110636.2|110775.6|110659.6|110782.7|110666.7|110738.7|110622.7|58
1737424320000|2025-01-21 01:52:00|110784.7|110668.7|110780.7|110664.7|110801.7|110685.7|110762.6|110646.6|41
1737424330000|2025-01-21 01:52:10|110785.7|110669.7|110767.8|110651.8|110786.6|110670.6|110752.3|110636.3|41
1737424340000|2025-01-21 01:52:20|110767|110651|110764.4|110648.4|110784.7|110668.7|110746.4|110630.4|48
1737424350000|2025-01-21 01:52:30|110766.9|110650.9|110763.5|110647.5|110774.2|110658.2|110741.3|110625.3|50
1737424360000|2025-01-21 01:52:40|110747.6|110631.6|110777.8|110661.8|110779|110663|110747|110631|47
1737424370000|2025-01-21 01:52:50|110776|110660|110773.8|110657.8|110787.7|110671.7|110758.8|110642.8|45
1737424380000|2025-01-21 01:53:00|110772.9|110656.9|110768.2|110652.2|110784.5|110668.5|110762.2|110646.2|42
1737424390000|2025-01-21 01:53:10|110777.3|110661.3|110758.5|110642.5|110781.7|110665.7|110749|110633|45
1737424400000|2025-01-21 01:53:20|110757.2|110641.2|110741.3|110625.3|110768.2|110652.2|110741.3|110625.3|41
1737424410000|2025-01-21 01:53:30|110741.9|110625.9|110768.7|110652.7|110793.2|110677.2|110741.9|110625.9|35
1737424420000|2025-01-21 01:53:40|110767.7|110651.7|110760.7|110644.7|110771.3|110655.3|110747.2|110631.2|20
1737424430000|2025-01-21 01:53:50|110753|110637|110763.3|110647.3|110767.9|110651.9|110735.1|110619.1|40
1737424440000|2025-01-21 01:54:00|110762.7|110646.7|110778|110662|110778|110662|110729.4|110613.4|42
1737424450000|2025-01-21 01:54:10|110777.4|110661.4|110779.9|110663.9|110792.4|110676.4|110771.8|110655.8|20
1737424460000|2025-01-21 01:54:20|110778.4|110662.4|110772.5|110656.5|110795.2|110679.2|110766.7|110650.7|19
1737424470000|2025-01-21 01:54:30|110771|110655|110776.7|110660.7|110797.9|110681.9|110764.7|110648.7|40
1737424480000|2025-01-21 01:54:40|110778.7|110662.7|110777.1|110661.1|110778.7|110662.7|110769.2|110653.2|19
1737424490000|2025-01-21 01:54:50|110778.3|110662.3|110765.8|110649.8|110779.3|110663.3|110749.6|110633.6|27
1737424500000|2025-01-21 01:55:00|110766.2|110650.2|110754.8|110638.8|110766.2|110650.2|110754.8|110638.8|16
1737424510000|2025-01-21 01:55:10|110754.5|110638.5|110761.3|110645.3|110761.4|110645.4|110754.5|110638.5|11
1737424520000|2025-01-21 01:55:20|110761.2|110645.2|110741.7|110625.7|110773.2|110657.2|110737.3|110621.3|27
1737424530000|2025-01-21 01:55:30|110741.1|110625.1|110722.7|110606.7|110751.5|110635.5|110721.4|110605.4|22
1737424540000|2025-01-21 01:55:40|110723.2|110607.2|110712.7|110596.7|110735|110619|110708.8|110592.8|33
1737424550000|2025-01-21 01:55:50|110708|110592|110706.8|110590.8|110728.7|110612.7|110703.5|110587.5|42
1737424560000|2025-01-21 01:56:00|110710.3|110594.3|110724.4|110608.4|110725.3|110609.3|110703.9|110587.9|27
1737424570000|2025-01-21 01:56:10|110728.2|110612.2|110732.9|110616.9|110739.6|110623.6|110724.2|110608.2|18
1737424580000|2025-01-21 01:56:20|110727.3|110611.3|110713.2|110597.2|110740.2|110624.2|110712.5|110596.5|20
1737424590000|2025-01-21 01:56:30|110713.3|110597.3|110727.5|110611.5|110740.3|110624.3|110695.5|110579.5|19
1737424600000|2025-01-21 01:56:40|110694.3|110578.3|110701.1|110585.1|110738.4|110622.4|110678|110562|41
1737424610000|2025-01-21 01:56:50|110701.7|110585.7|110720.2|110604.2|110721|110605|110701.7|110585.7|11
1737424620000|2025-01-21 01:57:00|110720.1|110604.1|110716.9|110600.9|110733|110617|110705.3|110589.3|30
1737424630000|2025-01-21 01:57:10|110718.3|110602.3|110717.9|110601.9|110735.9|110619.9|110700.1|110584.1|30
1737424640000|2025-01-21 01:57:20|110714.2|110598.2|110725.6|110609.6|110725.6|110609.6|110705.1|110589.1|26
1737424650000|2025-01-21 01:57:30|110726.5|110610.5|110738.7|110622.7|110739.3|110623.3|110702.9|110586.9|29
1737424660000|2025-01-21 01:57:40|110737.8|110621.8|110724.8|110608.8|110752.6|110636.6|110723.1|110607.1|20
1737424670000|2025-01-21 01:57:50|110724.4|110608.4|110737.6|110621.6|110746.9|110630.9|110719.5|110603.5|22
1737424680000|2025-01-21 01:58:00|110736.2|110620.2|110735.4|110619.4|110736.2|110620.2|110721.1|110605.1|12
1737424690000|2025-01-21 01:58:10|110735.5|110619.5|110737.4|110621.4|110737.7|110621.7|110735.3|110619.3|9
1737424700000|2025-01-21 01:58:20|110736.5|110620.5|110739.8|110623.8|110739.8|110623.8|110734.8|110618.8|9
1737424710000|2025-01-21 01:58:30|110739.1|110623.1|110734.9|110618.9|110739.1|110623.1|110733.1|110617.1|12
1737424720000|2025-01-21 01:58:40|110734.1|110618.1|110739.6|110623.6|110739.7|110623.7|110734.1|110618.1|9
1737424730000|2025-01-21 01:58:50|110739.7|110623.7|110740.5|110624.5|110741|110625|110736.6|110620.6|11
1737424740000|2025-01-21 01:59:00|110736.4|110620.4|110726.1|110610.1|110750.4|110634.4|110725.5|110609.5|26
1737424750000|2025-01-21 01:59:10|110725.5|110609.5|110735.9|110619.9|110735.9|110619.9|110719.4|110603.4|24
1737424760000|2025-01-21 01:59:20|110735.3|110619.3|110739.3|110623.3|110739.9|110623.9|110733.8|110617.8|13
1737424770000|2025-01-21 01:59:30|110736|110620|110738.3|110622.3|110740.6|110624.6|110735.3|110619.3|9
1737424780000|2025-01-21 01:59:40|110738.8|110622.8|110741.1|110625.1|110750.5|110634.5|110734.7|110618.7|35
1737424790000|2025-01-21 01:59:50|110743.6|110627.6|110740.6|110624.6|110750.9|110634.9|110733.5|110617.5|29
1737424800000|2025-01-21 02:00:00|110740.1|110624.1|110726.1|110610.1|110740.1|110624.1|110726.1|110610.1|19
1737424810000|2025-01-21 02:00:10|110725.4|110609.4|110741.1|110625.1|110745.7|110629.7|110723.5|110607.5|22
1737424820000|2025-01-21 02:00:20|110745.2|110629.2|110738.5|110622.5|110754.3|110638.3|110738.5|110622.5|19
1737424830000|2025-01-21 02:00:30|110737.4|110621.4|110738.3|110622.3|110753.1|110637.1|110737.4|110621.4|10
1737424840000|2025-01-21 02:00:40|110734.3|110618.3|110741.6|110625.6|110741.6|110625.6|110729|110613|18
1737424850000|2025-01-21 02:00:50|110741|110625|110738|110622|110743.3|110627.3|110729.8|110613.8|30
1737424860000|2025-01-21 02:01:00|110740.6|110624.6|110701.6|110585.6|110759.7|110643.7|110697|110581|31
1737424870000|2025-01-21 02:01:10|110704.3|110588.3|110719.1|110603.1|110739.4|110623.4|110704.3|110588.3|18
1737424880000|2025-01-21 02:01:20|110716.4|110600.4|110729.3|110613.3|110751.1|110635.1|110716|110600|26
1737424890000|2025-01-21 02:01:30|110733.1|110617.1|110728.4|110612.4|110745.8|110629.8|110711.3|110595.3|25
1737424900000|2025-01-21 02:01:40|110723.4|110607.4|110724.6|110608.6|110740.5|110624.5|110710.7|110594.7|18
1737424910000|2025-01-21 02:01:50|110718|110602|110731.1|110615.1|110746.9|110630.9|110713.8|110597.8|18
1737424920000|2025-01-21 02:02:00|110731.3|110615.3|110685.1|110569.1|110731.3|110615.3|110684.7|110568.7|21
1737424930000|2025-01-21 02:02:10|110689.2|110573.2|110701|110585|110701.2|110585.2|110689.2|110573.2|10
1737424940000|2025-01-21 02:02:20|110700.4|110584.4|110702.2|110586.2|110702.4|110586.4|110698.9|110582.9|8
1737424950000|2025-01-21 02:02:30|110702.3|110586.3|110699|110583|110702.3|110586.3|110679.5|110563.5|14
1737424960000|2025-01-21 02:02:40|110699.3|110583.3|110692.3|110576.3|110708.7|110592.7|110677.7|110561.7|23
1737424970000|2025-01-21 02:02:50|110692.2|110576.2|110677.6|110561.6|110692.8|110576.8|110671.9|110555.9|14
1737424980000|2025-01-21 02:03:00|110678|110562|110667.7|110551.7|110678.3|110562.3|110667.1|110551.1|11
1737424990000|2025-01-21 02:03:10|110667.3|110551.3|110675.5|110559.5|110679.8|110563.8|110667.2|110551.2|14
1737425000000|2025-01-21 02:03:20|110675.3|110559.3|110676.4|110560.4|110676.7|110560.7|110674.8|110558.8|8
1737425010000|2025-01-21 02:03:30|110676.3|110560.3|110666.4|110550.4|110676.3|110560.3|110665.5|110549.5|10
1737425020000|2025-01-21 02:03:40|110667.1|110551.1|110643.2|110527.2|110667.3|110551.3|110627.6|110511.6|17
1737425030000|2025-01-21 02:03:50|110643.5|110527.5|110649.4|110533.4|110668.9|110552.9|110637.1|110521.1|32
1737425040000|2025-01-21 02:04:00|110648.7|110532.7|110637|110521|110648.7|110532.7|110633.4|110517.4|15
1737425050000|2025-01-21 02:04:10|110636.7|110520.7|110628.5|110512.5|110636.7|110520.7|110627.3|110511.3|9
1737425060000|2025-01-21 02:04:20|110628.4|110512.4|110629|110513|110633.8|110517.8|110602.1|110486.1|24
1737425070000|2025-01-21 02:04:30|110629.9|110513.9|110637|110521|110637|110521|110619.8|110503.8|21
1737425080000|2025-01-21 02:04:40|110637.3|110521.3|110637.1|110521.1|110638.8|110522.8|110624.9|110508.9|13
1737425090000|2025-01-21 02:04:50|110638.8|110522.8|110641.3|110525.3|110641.3|110525.3|110637.5|110521.5|8
1737425100000|2025-01-21 02:05:00|110641.5|110525.5|110628.1|110512.1|110645.2|110529.2|110602.3|110486.3|17
1737425110000|2025-01-21 02:05:10|110628.8|110512.8|110619.9|110503.9|110636.7|110520.7|110619.9|110503.9|23
1737425120000|2025-01-21 02:05:20|110625.9|110509.9|110614.7|110498.7|110641.5|110525.5|110609|110493|27
1737425130000|2025-01-21 02:05:30|110617.1|110501.1|110604.6|110488.6|110617.1|110501.1|110596.7|110480.7|30
1737425140000|2025-01-21 02:05:40|110605.9|110489.9|110613|110497|110617.6|110501.6|110604.5|110488.5|24
1737425150000|2025-01-21 02:05:50|110611.7|110495.7|110611.5|110495.5|110621.8|110505.8|110604.3|110488.3|22
1737425160000|2025-01-21 02:06:00|110610.4|110494.4|110616.7|110500.7|110616.7|110500.7|110602.1|110486.1|28
1737425170000|2025-01-21 02:06:10|110613.2|110497.2|110647.4|110531.4|110647.4|110531.4|110612.8|110496.8|22
1737425180000|2025-01-21 02:06:20|110644.9|110528.9|110645.6|110529.6|110653.5|110537.5|110636.5|110520.5|30
1737425190000|2025-01-21 02:06:30|110649.5|110533.5|110653.1|110537.1|110653.1|110537.1|110632.8|110516.8|31
1737425200000|2025-01-21 02:06:40|110654|110538|110666.1|110550.1|110668.8|110552.8|110654|110538|20
1737425210000|2025-01-21 02:06:50|110665.7|110549.7|110669.2|110553.2|110681.9|110565.9|110663.7|110547.7|16
1737425220000|2025-01-21 02:07:00|110669.8|110553.8|110671.5|110555.5|110687.5|110571.5|110648.3|110532.3|50
1737425230000|2025-01-21 02:07:10|110673.7|110557.7|110671.9|110555.9|110720.2|110604.2|110652.5|110536.5|39
1737425240000|2025-01-21 02:07:20|110676.1|110560.1|110655|110539|110676.1|110560.1|110641.3|110525.3|45
1737425250000|2025-01-21 02:07:30|110660.8|110544.8|110655.5|110539.5|110664|110548|110643.6|110527.6|36
1737425260000|2025-01-21 02:07:40|110659.9|110543.9|110664.6|110548.6|110665.2|110549.2|110651.6|110535.6|28
1737425270000|2025-01-21 02:07:50|110664.3|110548.3|110667.3|110551.3|110673.9|110557.9|110650.9|110534.9|27
1737425280000|2025-01-21 02:08:00|110666|110550|110673.6|110557.6|110674.6|110558.6|110665.6|110549.6|22
1737425290000|2025-01-21 02:08:10|110676.8|110560.8|110680.7|110564.7|110696.4|110580.4|110663.8|110547.8|28
1737425300000|2025-01-21 02:08:20|110680.8|110564.8|110697.1|110581.1|110697.1|110581.1|110673.5|110557.5|41
1737425310000|2025-01-21 02:08:30|110699.9|110583.9|110681.3|110565.3|110703.7|110587.7|110666.6|110550.6|37
1737425320000|2025-01-21 02:08:40|110677.3|110561.3|110661|110545|110688.3|110572.3|110661|110545|24
1737425330000|2025-01-21 02:08:50|110659.4|110543.4|110669|110553|110670.6|110554.6|110656.5|110540.5|20
1737425340000|2025-01-21 02:09:00|110668.4|110552.4|110642.8|110526.8|110678.4|110562.4|110616.2|110500.2|42
1737425350000|2025-01-21 02:09:10|110645.3|110529.3|110650.8|110534.8|110654|110538|110642.1|110526.1|34
1737425360000|2025-01-21 02:09:20|110652.2|110536.2|110654.9|110538.9|110668.9|110552.9|110633.9|110517.9|42
1737425370000|2025-01-21 02:09:30|110655.5|110539.5|110651.6|110535.6|110663|110547|110647.7|110531.7|33
1737425380000|2025-01-21 02:09:40|110643.9|110527.9|110661|110545|110669.5|110553.5|110639.3|110523.3|46
1737425390000|2025-01-21 02:09:50|110654.1|110538.1|110656.8|110540.8|110677.3|110561.3|110639.2|110523.2|36
1737425400000|2025-01-21 02:10:00|110658.1|110542.1|110668|110552|110668|110552|110649.5|110533.5|31
1737425410000|2025-01-21 02:10:10|110670.8|110554.8|110670.1|110554.1|110679.6|110563.6|110663.5|110547.5|34
1737425420000|2025-01-21 02:10:20|110670.7|110554.7|110676.2|110560.2|110687.8|110571.8|110645.9|110529.9|30
1737425430000|2025-01-21 02:10:30|110677.4|110561.4|110687.1|110571.1|110691.8|110575.8|110648.3|110532.3|48
1737425440000|2025-01-21 02:10:40|110686.5|110570.5|110674.2|110558.2|110699.4|110583.4|110652.3|110536.3|45
1737425450000|2025-01-21 02:10:50|110669.1|110553.1|110685|110569|110688.5|110572.5|110668|110552|24
1737425460000|2025-01-21 02:11:00|110684.4|110568.4|110687.4|110571.4|110688|110572|110673.2|110557.2|16
1737425470000|2025-01-21 02:11:10|110686.8|110570.8|110689|110573|110690.8|110574.8|110676|110560|31
1737425480000|2025-01-21 02:11:20|110688.4|110572.4|110695|110579|110695.1|110579.1|110685.4|110569.4|18
1737425490000|2025-01-21 02:11:30|110694.6|110578.6|110688.5|110572.5|110694.6|110578.6|110677.6|110561.6|32
1737425500000|2025-01-21 02:11:40|110694.1|110578.1|110646.2|110530.2|110695.9|110579.9|110645.4|110529.4|33
1737425510000|2025-01-21 02:11:50|110647.9|110531.9|110661.1|110545.1|110670|110554|110636.6|110520.6|55
1737425520000|2025-01-21 02:12:00|110660.5|110544.5|110691.6|110575.6|110691.6|110575.6|110658.1|110542.1|44
1737425530000|2025-01-21 02:12:10|110691.8|110575.8|110678.4|110562.4|110704.3|110588.3|110674.1|110558.1|53
1737425540000|2025-01-21 02:12:20|110679|110563|110696.4|110580.4|110699.7|110583.7|110678.4|110562.4|35
1737425550000|2025-01-21 02:12:30|110700.7|110584.7|110705.2|110589.2|110712.5|110596.5|110681.3|110565.3|45
1737425560000|2025-01-21 02:12:40|110687.7|110571.7|110671.6|110555.6|110703|110587|110662.2|110546.2|49
1737425570000|2025-01-21 02:12:50|110675.5|110559.5|110670.3|110554.3|110683.1|110567.1|110644.9|110528.9|31
1737425580000|2025-01-21 02:13:00|110670.2|110554.2|110674.3|110558.3|110675.2|110559.2|110661.7|110545.7|18
1737425590000|2025-01-21 02:13:10|110673.9|110557.9|110659|110543|110683.8|110567.8|110642.9|110526.9|28
1737425600000|2025-01-21 02:13:20|110663.9|110547.9|110673.1|110557.1|110673.9|110557.9|110663.9|110547.9|18
1737425610000|2025-01-21 02:13:30|110673|110557|110684.7|110568.7|110693.5|110577.5|110654.2|110538.2|32
1737425620000|2025-01-21 02:13:40|110684.8|110568.8|110685.2|110569.2|110685.2|110569.2|110682.1|110566.1|10
1737425630000|2025-01-21 02:13:50|110685.3|110569.3|110682.8|110566.8|110685.7|110569.7|110680.5|110564.5|15
1737425640000|2025-01-21 02:14:00|110683.3|110567.3|110673|110557|110687.3|110571.3|110658.6|110542.6|27
1737425650000|2025-01-21 02:14:10|110665.9|110549.9|110669.6|110553.6|110679.8|110563.8|110657.7|110541.7|23
1737425660000|2025-01-21 02:14:20|110670.8|110554.8|110695.6|110579.6|110697.3|110581.3|110670.8|110554.8|22
1737425670000|2025-01-21 02:14:30|110695.9|110579.9|110693.6|110577.6|110697|110581|110685.8|110569.8|16
1737425680000|2025-01-21 02:14:40|110692.6|110576.6|110672.6|110556.6|110693.3|110577.3|110671.7|110555.7|28
1737425690000|2025-01-21 02:14:50|110673.2|110557.2|110669.7|110553.7|110683.6|110567.6|110654.4|110538.4|36
1737425700000|2025-01-21 02:15:00|110670.3|110554.3|110674.2|110558.2|110677.5|110561.5|110666|110550|23
1737425710000|2025-01-21 02:15:10|110676.7|110560.7|110681.8|110565.8|110684|110568|110664.8|110548.8|38
1737425720000|2025-01-21 02:15:20|110680.9|110564.9|110705.5|110589.5|110707.4|110591.4|110680.9|110564.9|29
1737425730000|2025-01-21 02:15:30|110708.4|110592.4|110706.7|110590.7|110711.9|110595.9|110696.5|110580.5|26
1737425740000|2025-01-21 02:15:40|110704.2|110588.2|110711.3|110595.3|110713.5|110597.5|110704.2|110588.2|25
1737425750000|2025-01-21 02:15:50|110711.1|110595.1|110717.5|110601.5|110722.4|110606.4|110704.5|110588.5|22
1737425760000|2025-01-21 02:16:00|110708.7|110592.7|110732.5|110616.5|110744.8|110628.8|110686.6|110570.6|47
1737425770000|2025-01-21 02:16:10|110722.3|110606.3|110729.7|110613.7|110732.7|110616.7|110687.2|110571.2|41
1737425780000|2025-01-21 02:16:20|110705.1|110589.1|110719.8|110603.8|110739.6|110623.6|110694.8|110578.8|45
1737425790000|2025-01-21 02:16:30|110723.3|110607.3|110709.2|110593.2|110730.4|110614.4|110694.3|110578.3|51
1737425800000|2025-01-21 02:16:40|110710|110594|110720.5|110604.5|110736.7|110620.7|110703.8|110587.8|27
1737425810000|2025-01-21 02:16:50|110726.4|110610.4|110695.3|110579.3|110738.3|110622.3|110694|110578|41
1737425820000|2025-01-21 02:17:00|110718.3|110602.3|110719|110603|110728|110612|110698.5|110582.5|40
1737425830000|2025-01-21 02:17:10|110712.7|110596.7|110710.3|110594.3|110727|110611|110704.7|110588.7|24
1737425840000|2025-01-21 02:17:20|110711.7|110595.7|110706.4|110590.4|110725.1|110609.1|110683.6|110567.6|47
1737425850000|2025-01-21 02:17:30|110713.7|110597.7|110701.2|110585.2|110732|110616|110686.9|110570.9|46
1737425860000|2025-01-21 02:17:40|110689.9|110573.9|110700.2|110584.2|110715.1|110599.1|110689.3|110573.3|35
1737425870000|2025-01-21 02:17:50|110699.6|110583.6|110706.8|110590.8|110709|110593|110694.2|110578.2|17
1737425880000|2025-01-21 02:18:00|110703.1|110587.1|110706.1|110590.1|110709.5|110593.5|110701.2|110585.2|23
1737425890000|2025-01-21 02:18:10|110699.3|110583.3|110704.7|110588.7|110711.5|110595.5|110699.3|110583.3|25
1737425900000|2025-01-21 02:18:20|110706|110590|110682.1|110566.1|110709.4|110593.4|110675.7|110559.7|25
1737425910000|2025-01-21 02:18:30|110679.1|110563.1|110657|110541|110683|110567|110645.5|110529.5|38
1737425920000|2025-01-21 02:18:40|110657.4|110541.4|110674.6|110558.6|110679.6|110563.6|110641.7|110525.7|43
1737425930000|2025-01-21 02:18:50|110665.1|110549.1|110663.3|110547.3|110690.2|110574.2|110633.6|110517.6|46
1737425940000|2025-01-21 02:19:00|110667.8|110551.8|110654.2|110538.2|110679.2|110563.2|110645.7|110529.7|35
1737425950000|2025-01-21 02:19:10|110654.8|110538.8|110671.3|110555.3|110674.3|110558.3|110653.4|110537.4|19
1737425960000|2025-01-21 02:19:20|110663|110547|110651|110535|110675.7|110559.7|110635.5|110519.5|27
1737425970000|2025-01-21 02:19:30|110653|110537|110608.8|110492.8|110675.1|110559.1|110606.4|110490.4|34
1737425980000|2025-01-21 02:19:40|110604.1|110488.1|110614.3|110498.3|110648.7|110532.7|110598.9|110482.9|37
1737425990000|2025-01-21 02:19:50|110613.7|110497.7|110640.5|110524.5|110656.6|110540.6|110611.2|110495.2|41
1737426000000|2025-01-21 02:20:00|110639.8|110523.8|110618.7|110502.7|110639.8|110523.8|110601.1|110485.1|30
1737426010000|2025-01-21 02:20:10|110618.6|110502.6|110623|110507|110646.8|110530.8|110615.3|110499.3|14
1737426020000|2025-01-21 02:20:20|110626.5|110510.5|110616.9|110500.9|110644.5|110528.5|110609.7|110493.7|29
1737426030000|2025-01-21 02:20:30|110615.6|110499.6|110612.4|110496.4|110633.8|110517.8|110596.9|110480.9|23
1737426040000|2025-01-21 02:20:40|110612.5|110496.5|110620.3|110504.3|110630.6|110514.6|110589.7|110473.7|26
1737426050000|2025-01-21 02:20:50|110621|110505|110627.4|110511.4|110650.6|110534.6|110608.2|110492.2|35
1737426060000|2025-01-21 02:21:00|110644|110528|110657.1|110541.1|110684.6|110568.6|110618.4|110502.4|43
1737426070000|2025-01-21 02:21:10|110656.5|110540.5|110636.3|110520.3|110657.1|110541.1|110636.1|110520.1|29
1737426080000|2025-01-21 02:21:20|110639.4|110523.4|110620.8|110504.8|110649.4|110533.4|110620.8|110504.8|24
1737426090000|2025-01-21 02:21:30|110639.2|110523.2|110635.1|110519.1|110641.1|110525.1|110635.1|110519.1|11
1737426100000|2025-01-21 02:21:40|110635.5|110519.5|110638.7|110522.7|110646.8|110530.8|110607.6|110491.6|24
1737426110000|2025-01-21 02:21:50|110638.3|110522.3|110628.6|110512.6|110674.3|110558.3|110610.7|110494.7|33
1737426120000|2025-01-21 02:22:00|110610.4|110494.4|110620.5|110504.5|110646.1|110530.1|110610.4|110494.4|33
1737426130000|2025-01-21 02:22:10|110621.6|110505.6|110626.3|110510.3|110631.7|110515.7|110611.2|110495.2|22
1737426140000|2025-01-21 02:22:20|110643.4|110527.4|110626|110510|110644.9|110528.9|110606.5|110490.5|29
1737426150000|2025-01-21 02:22:30|110627.1|110511.1|110652.6|110536.6|110678.3|110562.3|110624.6|110508.6|25
1737426160000|2025-01-21 02:22:40|110631.3|110515.3|110633.6|110517.6|110642.8|110526.8|110629.7|110513.7|18
1737426170000|2025-01-21 02:22:50|110633.7|110517.7|110636.9|110520.9|110638.5|110522.5|110624.2|110508.2|12
1737426180000|2025-01-21 02:23:00|110637.2|110521.2|110635.9|110519.9|110637.5|110521.5|110633.9|110517.9|9
1737426190000|2025-01-21 02:23:10|110634.6|110518.6|110606.3|110490.3|110635.6|110519.6|110606.3|110490.3|20
1737426200000|2025-01-21 02:23:20|110615.4|110499.4|110640.7|110524.7|110640.7|110524.7|110607|110491|16
1737426210000|2025-01-21 02:23:30|110643|110527|110647.5|110531.5|110678.2|110562.2|110622.7|110506.7|44
1737426220000|2025-01-21 02:23:40|110667.3|110551.3|110671.7|110555.7|110675.7|110559.7|110622.6|110506.6|50
1737426230000|2025-01-21 02:23:50|110672.3|110556.3|110637.4|110521.4|110676.7|110560.7|110637.4|110521.4|37
1737426240000|2025-01-21 02:24:00|110656.2|110540.2|110684.5|110568.5|110695|110579|110629.1|110513.1|48
1737426250000|2025-01-21 02:24:10|110681.6|110565.6|110672.7|110556.7|110705.2|110589.2|110670.2|110554.2|44
1737426260000|2025-01-21 02:24:20|110672|110556|110684|110568|110684.6|110568.6|110666.5|110550.5|25
1737426270000|2025-01-21 02:24:30|110682.5|110566.5|110662.1|110546.1|110689.4|110573.4|110658.7|110542.7|32
1737426280000|2025-01-21 02:24:40|110663.8|110547.8|110673.4|110557.4|110675|110559|110650.6|110534.6|27
1737426290000|2025-01-21 02:24:50|110672.8|110556.8|110659.1|110543.1|110672.8|110556.8|110651.9|110535.9|26
1737426300000|2025-01-21 02:25:00|110655.9|110539.9|110649.3|110533.3|110672.3|110556.3|110645|110529|40
1737426310000|2025-01-21 02:25:10|110645.7|110529.7|110668.8|110552.8|110677.9|110561.9|110641.8|110525.8|32
1737426320000|2025-01-21 02:25:20|110659.4|110543.4|110654.5|110538.5|110675.4|110559.4|110644.4|110528.4|49
1737426330000|2025-01-21 02:25:30|110653.4|110537.4|110646.4|110530.4|110662.7|110546.7|110633.2|110517.2|33
1737426340000|2025-01-21 02:25:40|110640.8|110524.8|110640.6|110524.6|110660.8|110544.8|110634.9|110518.9|39
1737426350000|2025-01-21 02:25:50|110658|110542|110655.4|110539.4|110665.4|110549.4|110633.9|110517.9|28
1737426360000|2025-01-21 02:26:00|110651.9|110535.9|110652.7|110536.7|110663|110547|110638.4|110522.4|30
1737426370000|2025-01-21 02:26:10|110666.6|110550.6|110656.5|110540.5|110684.8|110568.8|110645.6|110529.6|50
1737426380000|2025-01-21 02:26:20|110659.6|110543.6|110635|110519|110671.9|110555.9|110634.5|110518.5|38
1737426390000|2025-01-21 02:26:30|110635.3|110519.3|110630.7|110514.7|110643.9|110527.9|110624.6|110508.6|22
1737426400000|2025-01-21 02:26:40|110629|110513|110613.2|110497.2|110644.8|110528.8|110602.9|110486.9|21
1737426410000|2025-01-21 02:26:50|110609.2|110493.2|110604|110488|110623|110507|110596.3|110480.3|45
1737426420000|2025-01-21 02:27:00|110604.3|110488.3|110615.4|110499.4|110621.9|110505.9|110584.5|110468.5|41
1737426430000|2025-01-21 02:27:10|110615.6|110499.6|110599.4|110483.4|110627.8|110511.8|110577.7|110461.7|44
1737426440000|2025-01-21 02:27:20|110618.2|110502.2|110599.6|110483.6|110618.2|110502.2|110599.6|110483.6|11
1737426450000|2025-01-21 02:27:30|110599.5|110483.5|110601.4|110485.4|110620.5|110504.5|110585.8|110469.8|43
1737426460000|2025-01-21 02:27:40|110610.1|110494.1|110607.5|110491.5|110618.6|110502.6|110569.3|110453.3|34
1737426470000|2025-01-21 02:27:50|110608.1|110492.1|110614.7|110498.7|110615.4|110499.4|110606.7|110490.7|25
1737426480000|2025-01-21 02:28:00|110614.2|110498.2|110610.9|110494.9|110627|110511|110599.1|110483.1|53
1737426490000|2025-01-21 02:28:10|110617.2|110501.2|110598.5|110482.5|110630|110514|110589.9|110473.9|53
1737426500000|2025-01-21 02:28:20|110603.3|110487.3|110602.3|110486.3|110609.8|110493.8|110585.1|110469.1|48
1737426510000|2025-01-21 02:28:30|110611.7|110495.7|110609.2|110493.2|110620|110504|110587|110471|43
1737426520000|2025-01-21 02:28:40|110614.5|110498.5|110599.3|110483.3|110614.5|110498.5|110591.1|110475.1|21
1737426530000|2025-01-21 02:28:50|110597|110481|110594.2|110478.2|110608.8|110492.8|110577.7|110461.7|56
1737426540000|2025-01-21 02:29:00|110604.9|110488.9|110598.5|110482.5|110615|110499|110583.9|110467.9|47
1737426550000|2025-01-21 02:29:10|110588|110472|110587.8|110471.8|110604.4|110488.4|110585.9|110469.9|48
1737426560000|2025-01-21 02:29:20|110597.4|110481.4|110595|110479|110614.5|110498.5|110578.9|110462.9|40
1737426570000|2025-01-21 02:29:30|110590.5|110474.5|110591.2|110475.2|110615.2|110499.2|110581.2|110465.2|52
1737426580000|2025-01-21 02:29:40|110582.5|110466.5|110599|110483|110616.1|110500.1|110582.5|110466.5|31
1737426590000|2025-01-21 02:29:50|110598.3|110482.3|110590.8|110474.8|110610.2|110494.2|110586.9|110470.9|40
1737426600000|2025-01-21 02:30:00|110589.9|110473.9|110604.1|110488.1|110607.3|110491.3|110580.7|110464.7|44
1737426610000|2025-01-21 02:30:10|110583|110467|110585.7|110469.7|110602.7|110486.7|110579.3|110463.3|46
1737426620000|2025-01-21 02:30:20|110579|110463|110600.4|110484.4|110606|110490|110579|110463|39
1737426630000|2025-01-21 02:30:30|110602.4|110486.4|110587.9|110471.9|110608.9|110492.9|110571.5|110455.5|45
1737426640000|2025-01-21 02:30:40|110584.6|110468.6|110577.6|110461.6|110600.6|110484.6|110573.6|110457.6|47
1737426650000|2025-01-21 02:30:50|110588.7|110472.7|110586.6|110470.6|110601.4|110485.4|110574.4|110458.4|38
1737426660000|2025-01-21 02:31:00|110586|110470|110602|110486|110608.2|110492.2|110585.7|110469.7|20
1737426670000|2025-01-21 02:31:10|110602.6|110486.6|110603.6|110487.6|110604.6|110488.6|110602|110486|13
1737426680000|2025-01-21 02:31:20|110603.4|110487.4|110610.8|110494.8|110612.2|110496.2|110603.3|110487.3|14
1737426690000|2025-01-21 02:31:30|110610.7|110494.7|110615.1|110499.1|110615.1|110499.1|110610.1|110494.1|14
1737426700000|2025-01-21 02:31:40|110614.8|110498.8|110614.7|110498.7|110615|110499|110608.5|110492.5|19
1737426710000|2025-01-21 02:31:50|110615|110499|110626.1|110510.1|110628.8|110512.8|110615|110499|22
1737426720000|2025-01-21 02:32:00|110626.5|110510.5|110592.5|110476.5|110626.5|110510.5|110581.1|110465.1|32
1737426730000|2025-01-21 02:32:10|110594|110478|110593.4|110477.4|110623|110507|110589.2|110473.2|32
1737426740000|2025-01-21 02:32:20|110593.8|110477.8|110593.4|110477.4|110597.2|110481.2|110584.3|110468.3|13
1737426750000|2025-01-21 02:32:30|110608.7|110492.7|110597.5|110481.5|110608.7|110492.7|110584.9|110468.9|24
1737426760000|2025-01-21 02:32:40|110598.8|110482.8|110583.6|110467.6|110603.6|110487.6|110577.3|110461.3|20
1737426770000|2025-01-21 02:32:50|110577.3|110461.3|110585.9|110469.9|110599.7|110483.7|110577.3|110461.3|24
1737426780000|2025-01-21 02:33:00|110585.8|110469.8|110585.4|110469.4|110585.8|110469.8|110583.9|110467.9|8
1737426790000|2025-01-21 02:33:10|110586.8|110470.8|110592.2|110476.2|110592.9|110476.9|110586.8|110470.8|13
1737426800000|2025-01-21 02:33:20|110591.7|110475.7|110591.4|110475.4|110591.7|110475.7|110589.2|110473.2|15
1737426810000|2025-01-21 02:33:30|110591.5|110475.5|110573.7|110457.7|110593|110477|110541.9|110425.9|18
1737426820000|2025-01-21 02:33:40|110573.1|110457.1|110512.1|110396.1|110575.5|110459.5|110511.3|110395.3|29
1737426830000|2025-01-21 02:33:50|110506.7|110390.7|110515.5|110399.5|110515.5|110399.5|110494.1|110378.1|26
1737426840000|2025-01-21 02:34:00|110516.1|110400.1|110508.8|110392.8|110517.3|110401.3|110508.7|110392.7|21
1737426850000|2025-01-21 02:34:10|110508.9|110392.9|110502.6|110386.6|110513.1|110397.1|110502.2|110386.2|16
1737426860000|2025-01-21 02:34:20|110503.5|110387.5|110606.2|110490.2|110606.2|110490.2|110503.5|110387.5|10
1737426870000|2025-01-21 02:34:30|110610.7|110494.7|110628.7|110512.7|110633.6|110517.6|110604|110488|21
1737426880000|2025-01-21 02:34:40|110628.8|110512.8|110611.5|110495.5|110643.4|110527.4|110603.9|110487.9|22
1737426890000|2025-01-21 02:34:50|110612.8|110496.8|110639.5|110523.5|110643.2|110527.2|110612.8|110496.8|18
1737426900000|2025-01-21 02:35:00|110643.7|110527.7|110637|110521|110650.6|110534.6|110635.9|110519.9|22
1737426910000|2025-01-21 02:35:10|110638.3|110522.3|110640.9|110524.9|110645|110529|110637.4|110521.4|18
1737426920000|2025-01-21 02:35:20|110641.1|110525.1|110644.3|110528.3|110647|110531|110638.8|110522.8|19
1737426930000|2025-01-21 02:35:30|110644.2|110528.2|110642.9|110526.9|110644.8|110528.8|110629.9|110513.9|20
1737426940000|2025-01-21 02:35:40|110642.1|110526.1|110645|110529|110645.1|110529.1|110640.1|110524.1|14
1737426950000|2025-01-21 02:35:50|110643.3|110527.3|110639.1|110523.1|110643.3|110527.3|110637.7|110521.7|19
1737426960000|2025-01-21 02:36:00|110639.7|110523.7|110643.3|110527.3|110643.4|110527.4|110625.4|110509.4|15
1737426970000|2025-01-21 02:36:10|110643.5|110527.5|110643|110527|110644.2|110528.2|110638.4|110522.4|16
1737426980000|2025-01-21 02:36:20|110643.4|110527.4|110640.1|110524.1|110645.2|110529.2|110635.7|110519.7|26
1737426990000|2025-01-21 02:36:30|110641.4|110525.4|110639.7|110523.7|110643.1|110527.1|110629.8|110513.8|21
1737427000000|2025-01-21 02:36:40|110638.1|110522.1|110600.7|110484.7|110639.4|110523.4|110594.6|110478.6|23
1737427010000|2025-01-21 02:36:50|110600.8|110484.8|110599.9|110483.9|110600.9|110484.9|110599.9|110483.9|5
1737427020000|2025-01-21 02:37:00|110599.3|110483.3|110599.6|110483.6|110601.6|110485.6|110597.5|110481.5|15
1737427030000|2025-01-21 02:37:10|110599.5|110483.5|110593.6|110477.8|110600.5|110484.5|110589.8|110473.8|16
1737427040000|2025-01-21 02:37:20|110593.5|110477.6|110593.9|110478.2|110593.9|110479.6|110593.5|110477.6|10
1737427050000|2025-01-21 02:37:30|110593.8|110478.3|110596.2|110480.2|110598.1|110482.1|110580.7|110464.7|15
1737427060000|2025-01-21 02:37:40|110595.8|110479.8|110592.2|110476.2|110599.7|110483.7|110580.6|110464.6|18
1737427070000|2025-01-21 02:37:50|110588.4|110472.4|110593.2|110477.2|110593.2|110477.4|110587.5|110471.5|17
1737427080000|2025-01-21 02:38:00|110591.8|110475.8|110601.8|110485.8|110606.8|110490.8|110529.1|110413.1|28
1737427090000|2025-01-21 02:38:10|110600.9|110484.9|110604.7|110488.7|110604.7|110488.7|110600.9|110484.9|10
1737427100000|2025-01-21 02:38:20|110605.3|110489.3|110606.5|110490.5|110606.5|110490.5|110602.2|110486.2|9
1737427110000|2025-01-21 02:38:30|110606.2|110490.2|110605.7|110489.7|110609.4|110493.4|110605.3|110489.3|13
1737427120000|2025-01-21 02:38:40|110605|110489|110630.2|110514.2|110640.5|110524.5|110603.5|110487.5|16
1737427130000|2025-01-21 02:38:50|110635.5|110519.5|110629.2|110513.2|110635.5|110519.5|110625.6|110509.6|19
1737427140000|2025-01-21 02:39:00|110626.6|110510.6|110617.6|110502.3|110629.2|110528.9|110599.8|110499|16
1737427150000|2025-01-21 02:39:10|110625.5|110509.5|110606.5|110517.5|110626.1|110517.5|110605.7|110489.7|23
1737427160000|2025-01-21 02:39:20|110615.2|110499.2|110618.3|110502.3|110627|110526.1|110572.3|110489.8|33
1737427170000|2025-01-21 02:39:30|110616.4|110500.4|110620.7|110504.7|110620.7|110504.7|110610.1|110494.1|31
1737427180000|2025-01-21 02:39:40|110621.5|110505.5|110615.1|110499.1|110621.5|110505.5|110605.7|110489.7|28
1737427190000|2025-01-21 02:39:50|110607.1|110491.1|110622.4|110522.3|110628.9|110537.1|110581.7|110491.1|26
1737427200000|2025-01-21 02:40:00|110621.2|110503.7|110580.9|110530.9|110623.4|110530.9|110580.9|110499.2|10
1737427210000|2025-01-21 02:40:10|110624.4|110522.3|110608.2|110492.2|110633.1|110530.9|110580.9|110489.6|31
1737427220000|2025-01-21 02:40:20|110613.1|110497.1|110608.8|110522.6|110613.1|110522.6|110599.6|110483.6|15
1737427230000|2025-01-21 02:40:30|110631|110525.1|110634.6|110518.6|110636.8|110525.1|110624|110508|25
1737427240000|2025-01-21 02:40:40|110634.2|110518.2|110635.5|110519.5|110637.7|110521.7|110631.2|110515.2|21
1737427250000|2025-01-21 02:40:50|110634.9|110518.9|110641|110525|110643.1|110527.1|110630.5|110514.5|19
1737427260000|2025-01-21 02:41:00|110640.9|110524.9|110655.7|110539.7|110658.6|110542.6|110617.4|110501.4|30
1737427270000|2025-01-21 02:41:10|110650|110534|110652.7|110536.7|110655|110539|110645.7|110529.7|27
1737427280000|2025-01-21 02:41:20|110653.4|110537.4|110646.3|110530.3|110653.5|110537.5|110644.7|110528.7|18
1737427290000|2025-01-21 02:41:30|110644.2|110528.2|110635.5|110519.5|110651.1|110535.1|110635.5|110519.5|24
1737427300000|2025-01-21 02:41:40|110636|110520|110648.1|110532.1|110655|110539|110636|110520|20
1737427310000|2025-01-21 02:41:50|110649.8|110533.8|110644.6|110528.6|110650.9|110534.9|110637.2|110521.2|19
1737427320000|2025-01-21 02:42:00|110644.8|110528.8|110657.2|110541.2|110658.6|110542.6|110644.8|110528.8|17
1737427330000|2025-01-21 02:42:10|110648.3|110532.3|110658.3|110542.3|110660.3|110544.3|110648.3|110532.3|18
1737427340000|2025-01-21 02:42:20|110654.1|110538.1|110651.4|110535.4|110658.6|110542.6|110645.6|110529.6|26
1737427350000|2025-01-21 02:42:30|110653.3|110537.3|110653.1|110537.1|110661.5|110545.5|110645.2|110529.2|27
1737427360000|2025-01-21 02:42:40|110653.9|110537.9|110645.9|110529.9|110653.9|110537.9|110642.3|110526.3|16
1737427370000|2025-01-21 02:42:50|110646.3|110530.3|110637.3|110521.3|110646.3|110530.3|110635.2|110519.2|16
1737427380000|2025-01-21 02:43:00|110643.3|110527.3|110638.7|110522.7|110651.6|110535.6|110635.5|110519.5|18
1737427390000|2025-01-21 02:43:10|110640.4|110524.4|110622.4|110508.9|110640.4|110524.4|110622.3|110507.8|19
1737427400000|2025-01-21 02:43:20|110626.1|110512.6|110630.8|110514.8|110639|110523|110624.3|110508.3|21
1737427410000|2025-01-21 02:43:30|110634.5|110518.5|110634|110518|110641.2|110539.8|110622.6|110506.6|22
1737427420000|2025-01-21 02:43:40|110633.7|110517.7|110633.6|110517.6|110633.7|110517.7|110627.9|110511.9|17
1737427430000|2025-01-21 02:43:50|110634.2|110518.2|110637.8|110521.8|110640.2|110524.2|110625.6|110509.6|20
1737427440000|2025-01-21 02:44:00|110630.5|110514.5|110630.5|110514.5|110637.4|110521.4|110629.9|110513.9|17
1737427450000|2025-01-21 02:44:10|110630.7|110514.7|110629.8|110513.8|110632.7|110516.7|110629.8|110513.8|8
1737427460000|2025-01-21 02:44:20|110629.5|110513.5|110636|110520|110636|110520|110626.9|110510.9|14
1737427470000|2025-01-21 02:44:30|110637.1|110521.1|110625.1|110509.1|110637.1|110521.1|110623.4|110507.4|11
1737427480000|2025-01-21 02:44:40|110626.6|110510.6|110626|110510|110632.3|110516.3|110624.7|110508.7|18
1737427490000|2025-01-21 02:44:50|110626.6|110510.6|110637.7|110521.7|110642.4|110526.4|110624.8|110508.8|16
1737427500000|2025-01-21 02:45:00|110637.9|110521.9|110626.5|110510.5|110638|110540.8|110620|110504|26
1737427510000|2025-01-21 02:45:10|110625.2|110509.2|110620.5|110504.5|110626.1|110510.1|110619.7|110503.7|13
1737427520000|2025-01-21 02:45:20|110618.8|110502.8|110620.7|110504.7|110620.8|110504.8|110611.3|110496.8|14
1737427530000|2025-01-21 02:45:30|110623.4|110507.4|110626.4|110510.4|110626.5|110510.5|110622.5|110506.5|10
1737427540000|2025-01-21 02:45:40|110625.2|110509.2|110609.6|110493.6|110626.3|110510.3|110608.9|110492.9|22
1737427550000|2025-01-21 02:45:50|110613.9|110497.9|110599.3|110483.3|110613.9|110497.9|110593.9|110477.9|30
1737427560000|2025-01-21 02:46:00|110599|110483|110595.8|110479.8|110605.8|110489.8|110595.8|110479.8|15
1737427570000|2025-01-21 02:46:10|110595.3|110479.3|110578.5|110462.5|110595.3|110479.3|110575.8|110459.8|30
1737427580000|2025-01-21 02:46:20|110591|110475|110584.2|110468.2|110591|110475|110584.2|110468.2|11
1737427590000|2025-01-21 02:46:30|110584|110468|110576.5|110460.5|110593.3|110486.2|110576.5|110460.5|22
1737427600000|2025-01-21 02:46:40|110578.5|110462.5|110583.7|110467.7|110598.4|110484.9|110578.5|110462.5|22
1737427610000|2025-01-21 02:46:50|110577.6|110461.6|110586.3|110470.3|110591.1|110475.1|110577.6|110461.6|10
1737427620000|2025-01-21 02:47:00|110583|110467|110583|110467|110591.9|110475.9|110576.8|110460.8|26
1737427630000|2025-01-21 02:47:10|110588.9|110472.9|110568.5|110452.5|110595.7|110504.3|110568.1|110452.1|25
1737427640000|2025-01-21 02:47:20|110568.9|110452.9|110568.3|110452.3|110568.9|110452.9|110567.2|110451.2|6
1737427650000|2025-01-21 02:47:30|110569.4|110453.4|110567.4|110460.8|110569.6|110460.8|110567.4|110453.4|3
1737427660000|2025-01-21 02:47:40|110569.6|110452.3|110578.7|110462.7|110580.7|110478.7|110567.4|110452.3|13
1737427670000|2025-01-21 02:47:50|110579.4|110463.4|110582.4|110466.4|110582.4|110466.4|110573.8|110457.8|11
1737427680000|2025-01-21 02:48:00|110583.8|110468.5|110588.8|110473.7|110588.8|110473.7|110582.2|110467.2|5
1737427690000|2025-01-21 02:48:10|110590|110474.4|110590.8|110478|110593.1|110480|110588.4|110474.4|6
1737427700000|2025-01-21 02:48:20||110485.7||110476.8||110485.7||110476.8|9
1737427710000|2025-01-21 02:48:30|110590|110478|110585.3|110469.3|110590|110485.7|110584.3|110469.3|14
1737427720000|2025-01-21 02:48:40|110585.4|110479|110584.6|110470|110585.4|110479|110584.6|110469.3|3
1737427730000|2025-01-21 02:48:50|110585.9|110471.2|110585.9|110471.2|110585.9|110496|110585.9|110470|9
1737427740000|2025-01-21 02:49:00|110586.7|110472.4|110587.6|110471.6|110587.6|110472.4|110586.7|110471.6|2
1737427750000|2025-01-21 02:49:10|110587.5|110471.5|110587.5|110471.5|110589.9|110473.9|110586.2|110470.2|6
1737427760000|2025-01-21 02:49:20|110586|110470|110585.9|110477.5|110586|110477.5|110577|110461|12
1737427770000|2025-01-21 02:49:30|110583.2|110473.9|110575.3|110459.9|110583.2|110490.9|110575.3|110459.9|13
1737427780000|2025-01-21 02:49:40|110576.9|110460.9|110578.1|110462.5|110579.6|110472.7|110575.2|110459.2|8
1737427790000|2025-01-21 02:49:50|110577.7|110461.7|110573.4|110458.5|110577.7|110461.7|110570.1|110458.5|5
1737427800000|2025-01-21 02:50:00|110581.5|110467.9|110585.6|110477.1|110585.6|110477.1|110575.3|110467.3|7
1737427810000|2025-01-21 02:50:10|110575.3|110467.3|110583.8|110468.4|110583.8|110468.4|110575.3|110467.3|3
1737427820000|2025-01-21 02:50:20|110576.7|110469.7|110603.1|110487.1|110604.9|110499.6|110576.7|110469.7|19
1737427830000|2025-01-21 02:50:30|110600.4|110484.4|110591.5|110493.4|110603.3|110493.4|110574.8|110481|16
1737427840000|2025-01-21 02:50:40|110574.8|110498.2|110605.8|110490.6|110606.3|110498.2|110574.8|110486.6|9
1737427850000|2025-01-21 02:50:50|110597.1|110490.2|110602.7|110486.7|110608.1|110498.3|110593.7|110486.7|9
1737427860000|2025-01-21 02:51:00|110593.5|110485.6|110603|110487|110603.4|110487.5|110593.5|110485.6|14
1737427870000|2025-01-21 02:51:10|110603.6|110487.6|110608.8|110493.3|110611.4|110495.9|110575.3|110486.2|22
1737427880000|2025-01-21 02:51:20|110608.1|110492.1|110608|110492.5|110608.8|110493.3|110607.3|110491.3|5
1737427890000|2025-01-21 02:51:30|110607.3|110491.3|110605.3|110489.3|110609.4|110500.8|110598.9|110482.9|14
1737427900000|2025-01-21 02:51:40|110608.6|110492.6|110606.8|110490.8|110609.5|110493.5|110606.8|110490.8|3
1737427910000|2025-01-21 02:51:50|110605.2|110489.2|110598|110482|110605.2|110495.3|110596.6|110480.6|12
1737427920000|2025-01-21 02:52:00|110598.6|110482.6|110598.8|110482.8|110598.8|110482.8|110597.7|110481.7|5
1737427930000|2025-01-21 02:52:10|110598.5|110483.1|110610|110494|110623.2|110507.2|110598.5|110483.1|12
1737427940000|2025-01-21 02:52:20|110610.8|110494.8|110615.3|110499.3|110620.1|110504.1|110606.7|110490.7|10
1737427950000|2025-01-21 02:52:30|110614.2|110498.2|110611.9|110495.9|110615.2|110499.2|110610.7|110494.7|9
1737427960000|2025-01-21 02:52:40|110611.3|110495.3|110616.2|110500.2|110620.6|110504.6|110594.4|110480.1|23
1737427970000|2025-01-21 02:52:50|110615.3|110499.3|110609.2|110493.2|110625.6|110509.6|110607.5|110492.1|27
1737427980000|2025-01-21 02:53:00|110610.5|110494.5|110605.8|110489.8|110610.5|110494.5|110605.8|110489.8|3
1737427990000|2025-01-21 02:53:10|110605|110489|110614.9|110498.9|110615.7|110499.7|110605|110489|11
1737428000000|2025-01-21 02:53:20|110615|110499|110608.9|110492.9|110615|110499|110603.3|110487.3|17
1737428010000|2025-01-21 02:53:30|110611|110495|110587.3|110485.8|110636.6|110520.6|110587.3|110485.8|18
1737428020000|2025-01-21 02:53:40|110603.8|110496.8|110599.6|110489.6|110608.7|110500.4|110599.6|110488.6|9
1737428040000|2025-01-21 02:54:00|110599.3|110489.3|110610.3|110494.3|110610.3|110495.5|110598.6|110483.5|19
1737428050000|2025-01-21 02:54:10|110611|110495|110601.2|110487.5|110627|110511|110600.8|110487.5|16
1737428060000|2025-01-21 02:54:20|110597.2|110484.4|110610.9|110494.9|110610.9|110494.9|110594.5|110484.4|5
1737428070000|2025-01-21 02:54:30|110607.8|110491.8|110616.2|110500.2|110617.7|110501.7|110604.7|110491.8|15
1737428080000|2025-01-21 02:54:40|110616.9|110500.9|110610.9|110494.9|110616.9|110500.9|110609.9|110493.9|8
1737428090000|2025-01-21 02:54:50|110613.6|110497.6|110613.8|110497.8|110617.9|110501.9|110613.6|110497.6|7
1737428100000|2025-01-21 02:55:00|110613.3|110497.3|110612.1|110496.1|110618.4|110502.4|110612.1|110496.1|8
1737428110000|2025-01-21 02:55:10|110616.5|110500.5|110614|110498|110617.2|110512.7|110579.5|110485.3|25
1737428120000|2025-01-21 02:55:20|110608.2|110492.2|110598.7|110485.2|110608.2|110493.6|110598.7|110485.2|4
1737428130000|2025-01-21 02:55:30|110597.8|110485.8|110604.9|110488.9|110624.1|110517.3|110567.3|110482.4|15
1737428140000|2025-01-21 02:55:40|110606.8|110497.6|110604.8|110491.2|110620.9|110505.2|110599.2|110487.5|24
1737428150000|2025-01-21 02:55:50|110601.7|110491.4|110602.3|110514.5|110613.8|110514.5|110595.9|110479.9|16
1737428160000|2025-01-21 02:56:00|110609.6|110494.6|110600.6|110495.6|110609.6|110514.5|110600.6|110493.6|11
1737428170000|2025-01-21 02:56:10|110604|110499|110600.1|110496|110617.5|110501.5|110600.1|110496|6
1737428180000|2025-01-21 02:56:20|110604.5|110500.3|110601.9|110485.9|110613.4|110500.3|110591.1|110475.1|38
1737428190000|2025-01-21 02:56:30|110567.9|110517.9|110615.3|110499.3|110619.4|110517.9|110567.9|110483|35
1737428200000|2025-01-21 02:56:40|110608.6|110492.6|110606.7|110497.4|110615.8|110504.4|110594.8|110481.2|28
1737428210000|2025-01-21 02:56:50|110603.3|110494|110609.1|110493.1|110613.7|110507.6|110597.2|110482|15
1737428220000|2025-01-21 02:57:00|110609|110493|110603.7|110487.7|110609.7|110493.7|110603.6|110487.6|6
1737428230000|2025-01-21 02:57:10|110604.3|110488.3|110610|110494|110610|110494|110604.3|110488.3|5
1737428240000|2025-01-21 02:57:20|110613.6|110497.6|110604.7|110500.8|110614.6|110500.8|110600|110492.3|11
1737428250000|2025-01-21 02:57:30|110601|110497|110603|110502.4|110613.1|110505.7|110601|110487.1|11
1737428260000|2025-01-21 02:57:40|110599.2|110498.5|110596.9|110496.7|110609.3|110506.6|110594.4|110494.2|12
1737428270000|2025-01-21 02:57:50|110599.2|110496.9|110604|110495.6|110619.8|110503.8|110593.2|110485.8|29
1737428280000|2025-01-21 02:58:00|110597.2|110488.8|110603.4|110487.4|110612.6|110525.8|110575.8|110471|40
1737428290000|2025-01-21 02:58:10|110597.6|110481.6|110592|110476|110597.6|110481.6|110586.9|110470.9|14
1737428300000|2025-01-21 02:58:20|110594.9|110478.9|110596.8|110480.8|110600.4|110484.4|110590.9|110474.9|13
1737428310000|2025-01-21 02:58:30|110597|110481|110596.2|110480.2|110602.5|110486.5|110594.1|110478.1|13
1737428320000|2025-01-21 02:58:40|110595.4|110479.4|110596.1|110480.1|110605|110489|110591.4|110475.4|18
1737428330000|2025-01-21 02:58:50|110594.8|110478.8|110596.5|110480.5|110599.8|110490.1|110587.6|110478.8|9
1737428340000|2025-01-21 02:59:00|110592|110476|110600.3|110484.3|110601.5|110485.5|110592|110476|6
1737428350000|2025-01-21 02:59:10|110602.8|110486.8|110609.6|110493.6|110615.7|110501.5|110591.3|110478|20
1737428360000|2025-01-21 02:59:20|110603.8|110487.8|110611.3|110495.3|110611.3|110497|110593.4|110477.4|15
1737428370000|2025-01-21 02:59:30|110615.4|110499.4|110605.7|110500.1|110619.6|110503.6|110597.6|110487.9|19
1737428380000|2025-01-21 02:59:40|110599.4|110493.7|110605.1|110492.3|110620|110504|110597.5|110481.5|16
1737428390000|2025-01-21 02:59:50|110600.5|110487.1|110601.1|110485.1|110616.9|110501.6|110596.8|110481.7|31
1737428400000|2025-01-21 03:00:00|110603.5|110487.5|110602.4|110497|110611.6|110505.2|110596.9|110480.9|24
1737428410000|2025-01-21 03:00:10|110598.3|110493|110616.2|110500.2|110620.1|110504.1|110598.3|110488.9|27
1737428420000|2025-01-21 03:00:20|110608.8|110492.8|110600.3|110496.2|110621.8|110512|110591.7|110483|38
1737428430000|2025-01-21 03:00:30|110598.1|110482.1|110601.2|110485.2|110614.3|110498.3|110591.2|110475.2|48
1737428440000|2025-01-21 03:00:40|110601.5|110485.5|110605.9|110489.9|110610|110494|110592.6|110476.6|36
1737428450000|2025-01-21 03:00:50|110602.9|110486.9|110603.7|110493.4|110609.4|110516|110565.2|110474.1|34
1737428460000|2025-01-21 03:01:00|110602.9|110495.6|110603.1|110487.1|110610.6|110495.6|110596.3|110480.3|23
1737428470000|2025-01-21 03:01:10|110604.7|110488.7|110595.7|110479.7|110611.4|110495.4|110593.4|110477.4|23
1737428480000|2025-01-21 03:01:20|110595.8|110479.8|110592.9|110476.9|110604.8|110488.8|110585.5|110469.5|18
1737428490000|2025-01-21 03:01:30|110605.2|110489.2|110598.2|110482.2|110605.2|110489.2|110588.3|110472.3|31
1737428500000|2025-01-21 03:01:40|110603.5|110487.5|110588|110474.3|110612.6|110510.5|110548.6|110460.6|22
1737428510000|2025-01-21 03:01:50|110601.7|110499.7|110590|110482.5|110601.7|110499.7|110587.9|110473|10
1737428520000|2025-01-21 03:02:00|110586.6|110479.1|110587.2|110471.2|110587.2|110479.1|110582.8|110468.1|12
1737428530000|2025-01-21 03:02:10|110587|110471|110592.8|110476.8|110593.6|110482|110577.9|110461.9|18
1737428540000|2025-01-21 03:02:20|110581|110471.6|110587.1|110471.1|110591.1|110475.1|110577|110466.7|11
1737428550000|2025-01-21 03:02:30|110572.2|110456.2|110576.8|110460.8|110591|110475|110568.4|110452.4|14
1737428560000|2025-01-21 03:02:40|110576.5|110460.5|110575.8|110459.8|110582.4|110466.4|110567.9|110451.9|22
1737428570000|2025-01-21 03:02:50|110571.8|110455.8|110570.7|110454.7|110571.8|110455.8|110562.5|110446.5|17
1737428580000|2025-01-21 03:03:00|110575.9|110459.9|110571.7|110455.7|110575.9|110459.9|110564.3|110448.3|10
1737428590000|2025-01-21 03:03:10|110573|110457|110545.1|110429.1|110573|110457|110545.1|110429.1|25
1737428600000|2025-01-21 03:03:20|110551.5|110435.5|110547|110431|110556.9|110440.9|110547|110431|7
1737428610000|2025-01-21 03:03:30|110546.3|110430.3|110545.9|110429.9|110549.6|110433.6|110545.9|110429.9|6
1737428620000|2025-01-21 03:03:40|110547.5|110431.5|110550.7|110434.7|110550.7|110434.7|110547.5|110431.5|4
1737428630000|2025-01-21 03:03:50|110549.3|110433.3|110544.3|110428.3|110562.7|110446.7|110541.6|110425.6|14
1737428640000|2025-01-21 03:04:00|110544.4|110428.4|110578.8|110462.8|110578.8|110462.8|110543|110427|20
1737428650000|2025-01-21 03:04:10|110574.7|110458.7|110558.8|110442.8|110574.7|110458.7|110553.3|110437.3|17
1737428660000|2025-01-21 03:04:20|110564.5|110448.5|110548.7|110432.7|110564.5|110448.5|110548|110432|21
1737428670000|2025-01-21 03:04:30|110555.3|110439.3|110555.2|110439.2|110555.3|110439.3|110555.2|110439.2|2
1737428680000|2025-01-21 03:04:40|110556.2|110440.2|110556.2|110440.2|110556.2|110440.2|110549.7|110433.7|3
1737428690000|2025-01-21 03:04:50|110555.2|110439.2|110561.4|110445.4|110565.6|110449.6|110549.2|110433.2|11
1737428700000|2025-01-21 03:05:00|110560.3|110444.3|110568.4|110452.4|110570.8|110454.8|110553.9|110437.9|12
1737428710000|2025-01-21 03:05:10|110568.3|110452.3|110568.1|110452.1|110585.5|110469.5|110561.1|110445.1|29
1737428720000|2025-01-21 03:05:20|110568.9|110452.9|110570.2|110454.2|110572.8|110456.8|110567.9|110451.9|14
1737428730000|2025-01-21 03:05:30|110563.3|110447.3|110571.7|110455.7|110582.2|110466.2|110563.3|110447.3|30
1737428740000|2025-01-21 03:05:40|110570.4|110454.4|110575.1|110459.1|110581.6|110465.6|110564.5|110448.5|22
1737428750000|2025-01-21 03:05:50|110575.6|110459.6|110575.1|110459.1|110578|110462|110575.1|110459.1|5
1737428760000|2025-01-21 03:06:00|110574.9|110458.9|110580.6|110493.9|110586.9|110510|110548.7|110458.6|25
1737428770000|2025-01-21 03:06:10|110586|110502|110581.8|110477.4|110594.3|110502|110581.8|110468|10
1737428780000|2025-01-21 03:06:20|110577|110472.6|110573.2|110460.2|110597.3|110490|110556.3|110457.5|30
1737428790000|2025-01-21 03:06:30|110576.2|110460.4|110572.5|110460.7|110576.2|110469.8|110572.5|110459|12
1737428800000|2025-01-21 03:06:40|110571.3|110459.4|110571.3|110469.6|110571.3|110469.6|110571.3|110459.4|3
1737428810000|2025-01-21 03:06:50|110571.5|110469.9|110577|110464|110577.4|110469.9|110571.5|110460.6|5
1737428820000|2025-01-21 03:07:00|110572.8|110475.3|110571.8|110460.7|110576.2|110475.3|110571.8|110460.7|6
1737428830000|2025-01-21 03:07:10|110574.3|110462|110571.6|110463.5|110575.2|110463.5|110571.6|110460.2|6
1737428840000|2025-01-21 03:07:20|110567|110460.1|110557.8|110441.8|110590.7|110474.7|110535.4|110441.8|25
1737428850000|2025-01-21 03:07:30|110558.1|110442.1|110570.7|110454.7|110576.7|110473.1|110543.2|110442.1|24
1737428860000|2025-01-21 03:07:40|110568|110454.1|110567.2|110451.2|110572.9|110468.2|110558.1|110448.2|18
1737428870000|2025-01-21 03:07:50|110568.9|110452.9|110576.1|110460.3|110577.4|110462|110565.6|110451.7|24
1737428880000|2025-01-21 03:08:00|110578.7|110462.7|110565.9|110460.2|110578.7|110462.7|110561.3|110448|13
1737428890000|2025-01-21 03:08:10|110570.1|110463.6|110573.1|110457.1|110586.4|110470.4|110556.9|110440.9|24
1737428900000|2025-01-21 03:08:20|110571.7|110455.7|110563.6|110447.6|110576.9|110460.9|110554.2|110438.2|17
1737428910000|2025-01-21 03:08:30|110563.3|110447.3|110567.1|110451.1|110575.9|110459.9|110557.9|110441.9|13
1737428920000|2025-01-21 03:08:40|110566.8|110450.8|110566.7|110450.7|110567.4|110451.4|110564.3|110448.3|9
1737428930000|2025-01-21 03:08:50|110566.5|110450.5|110535.9|110419.9|110569|110453|110531.7|110415.7|31
1737428940000|2025-01-21 03:09:00|110549.1|110433.1|110554.7|110438.7|110555.4|110439.4|110549.1|110433.1|9
1737428950000|2025-01-21 03:09:10|110557.4|110441.4|110567.3|110451.3|110568.1|110452.1|110557.4|110441.4|16
1737428960000|2025-01-21 03:09:20|110567|110451|110565.7|110449.7|110582.8|110466.8|110557.3|110441.3|17
1737428970000|2025-01-21 03:09:30|110566|110450|110564.4|110448.4|110566.1|110450.1|110564.2|110448.2|7
1737428980000|2025-01-21 03:09:40|110565.6|110449.6|110566.5|110450.5|110567.1|110451.1|110564.9|110448.9|10
1737428990000|2025-01-21 03:09:50|110566.3|110450.3|110563.2|110447.2|110568.9|110452.9|110563.2|110447.2|9
1737429000000|2025-01-21 03:10:00|110563.1|110447.1|110535.4|110419.4|110563.1|110447.1|110535.4|110419.4|23
1737429010000|2025-01-21 03:10:10|110535.8|110419.8|110518.3|110402.3|110563|110447|110514.9|110398.9|46
1737429020000|2025-01-21 03:10:20|110517.7|110401.7|110515.7|110399.7|110548.4|110432.4|110504.3|110388.3|56
1737429030000|2025-01-21 03:10:30|110527.6|110411.6|110530.6|110414.6|110540.2|110424.2|110509|110393|46
1737429040000|2025-01-21 03:10:40|110524.7|110408.7|110521.8|110405.8|110539.6|110423.6|110519.5|110403.5|46
1737429050000|2025-01-21 03:10:50|110544.6|110428.6|110531.1|110415.1|110547|110431|110521.2|110405.2|46
1737429060000|2025-01-21 03:11:00|110530.1|110414.1|110512.9|110396.9|110534.5|110418.5|110510.1|110394.1|35
1737429070000|2025-01-21 03:11:10|110510.5|110394.5|110518.2|110402.2|110533.2|110417.2|110502.5|110386.5|47
1737429080000|2025-01-21 03:11:20|110535.6|110419.6|110509|110393|110535.6|110419.6|110497.8|110381.8|43
1737429090000|2025-01-21 03:11:30|110509.1|110393.1|110512.8|110396.8|110522.3|110406.3|110497.5|110381.5|48
1737429100000|2025-01-21 03:11:40|110512.2|110396.2|110506.5|110390.5|110518.9|110402.9|110491.8|110375.8|35
1737429110000|2025-01-21 03:11:50|110510.3|110394.3|110520.6|110404.6|110521.4|110405.4|110504.3|110388.3|21
1737429120000|2025-01-21 03:12:00|110519.1|110403.1|110513.7|110397.7|110527.8|110411.8|110503.9|110387.9|22
1737429130000|2025-01-21 03:12:10|110513.6|110397.6|110484|110368|110516.3|110400.3|110484|110368|36
1737429140000|2025-01-21 03:12:20|110485.5|110369.5|110491.1|110375.1|110516.7|110400.7|110484|110368|51
1737429150000|2025-01-21 03:12:30|110483.9|110367.9|110500.8|110384.8|110513.7|110397.7|110474|110358|54
1737429160000|2025-01-21 03:12:40|110491.9|110375.9|110496.9|110380.9|110506.2|110390.2|110480|110364|38
1737429170000|2025-01-21 03:12:50|110499.4|110383.4|110500.5|110384.5|110517.3|110401.3|110490.1|110374.1|39
1737429180000|2025-01-21 03:13:00|110505.8|110389.8|110503.4|110387.4|110532.4|110416.4|110488.4|110372.4|55
1737429190000|2025-01-21 03:13:10|110494.6|110378.6|110500.1|110384.1|110528.7|110412.7|110492.1|110376.1|47
1737429200000|2025-01-21 03:13:20|110505.8|110389.8|110503|110387|110524.3|110408.3|110490.6|110374.6|47
1737429210000|2025-01-21 03:13:30|110504.8|110388.8|110512.7|110396.7|110534.4|110418.4|110489.2|110373.2|42
1737429220000|2025-01-21 03:13:40|110516.1|110400.1|110508.8|110392.8|110524.2|110408.2|110492.7|110376.7|36
1737429230000|2025-01-21 03:13:50|110510|110394|110496|110380|110519.5|110403.5|110492.5|110376.5|37
1737429240000|2025-01-21 03:14:00|110501.7|110385.7|110502.7|110386.7|110519.2|110403.2|110496|110380|52
1737429250000|2025-01-21 03:14:10|110501.8|110385.8|110487.3|110371.3|110511.8|110395.8|110471.9|110355.9|40
1737429260000|2025-01-21 03:14:20|110493.3|110377.3|110465.6|110349.6|110495|110379|110465.6|110349.6|40
1737429270000|2025-01-21 03:14:30|110465|110349|110478.7|110362.7|110493.6|110377.6|110463.5|110347.5|44
1737429280000|2025-01-21 03:14:40|110483.2|110367.2|110483|110367|110509.4|110393.4|110466.2|110350.2|58
1737429290000|2025-01-21 03:14:50|110482.5|110366.5|110458.2|110342.2|110483|110367|110450.4|110334.4|52
1737429300000|2025-01-21 03:15:00|110459.8|110343.8|110465.3|110349.3|110474.1|110358.1|110447.8|110331.8|42
1737429310000|2025-01-21 03:15:10|110465.2|110349.2|110452.1|110336.1|110476.6|110360.6|110452.1|110336.1|35
1737429320000|2025-01-21 03:15:20|110455.3|110339.3|110455|110339|110474.8|110358.8|110448.4|110332.4|47
1737429330000|2025-01-21 03:15:30|110456.3|110340.3|110459.4|110343.4|110473.7|110357.7|110454.4|110338.4|38
1737429340000|2025-01-21 03:15:40|110454.9|110338.9|110451|110335|110466|110350|110451|110335|36
1737429350000|2025-01-21 03:15:50|110452.5|110336.5|110462.6|110346.6|110463|110347|110444.7|110328.7|34
1737429360000|2025-01-21 03:16:00|110458.8|110342.8|110464.7|110348.7|110471.2|110355.2|110448|110332|45
1737429370000|2025-01-21 03:16:10|110464.9|110348.9|110466.1|110350.1|110479.3|110363.3|110453.1|110337.1|48
1737429380000|2025-01-21 03:16:20|110464|110348|110472.8|110356.8|110481.6|110365.6|110461.8|110345.8|45
1737429390000|2025-01-21 03:16:30|110471.5|110355.5|110466.8|110350.8|110495.4|110379.4|110457.5|110341.5|42
1737429400000|2025-01-21 03:16:40|110464.6|110348.6|110469.2|110353.2|110485.7|110369.7|110463.5|110347.5|45
1737429410000|2025-01-21 03:16:50|110470.4|110354.4|110465.7|110349.7|110484.9|110368.9|110458.5|110342.5|47
1737429420000|2025-01-21 03:17:00|110464.9|110348.9|110463.7|110347.7|110480.8|110364.8|110458.4|110342.4|45
1737429430000|2025-01-21 03:17:10|110480.8|110364.8|110454.2|110338.2|110482.1|110366.1|110451|110335|44
1737429440000|2025-01-21 03:17:20|110455.9|110339.9|110456.8|110340.8|110468.6|110352.6|110451.4|110335.4|34
1737429450000|2025-01-21 03:17:30|110466.2|110350.2|110470|110354|110470|110354|110453.2|110337.2|37
1737429460000|2025-01-21 03:17:40|110467.3|110351.3|110459.3|110343.3|110483.3|110367.3|110457.3|110341.3|41
1737429470000|2025-01-21 03:17:50|110461.5|110345.5|110508|110392|110508|110392|110453.9|110337.9|40
1737429480000|2025-01-21 03:18:00|110461.4|110345.4|110459.4|110343.4|110476.5|110360.5|110454.2|110338.2|52
1737429490000|2025-01-21 03:18:10|110471.2|110355.2|110485.1|110369.1|110490.6|110374.6|110459|110343|40
1737429500000|2025-01-21 03:18:20|110480.3|110364.3|110485.4|110369.4|110494.5|110378.5|110469.8|110353.8|43
1737429510000|2025-01-21 03:18:30|110477.1|110361.1|110479.7|110363.7|110494.1|110378.1|110469.9|110353.9|48
1737429520000|2025-01-21 03:18:40|110480.9|110364.9|110492.3|110376.3|110499|110383|110474|110358|55
1737429530000|2025-01-21 03:18:50|110491.6|110375.6|110487.2|110371.2|110510.5|110394.5|110476.9|110360.9|43
1737429540000|2025-01-21 03:19:00|110488.4|110372.4|110483.9|110367.9|110510.1|110394.1|110481.1|110365.1|42
1737429550000|2025-01-21 03:19:10|110490.8|110374.8|110475.5|110359.5|110504|110388|110465.9|110351.7|45
1737429560000|2025-01-21 03:19:20|110476.5|110360.5|110482.8|110366.8|110495.3|110379.3|110463|110347|50
1737429570000|2025-01-21 03:19:30|110481.2|110365.2|110422.9|110306.9|110486.3|110370.3|110368|110252|37
1737429580000|2025-01-21 03:19:40|110431.7|110315.7|110438.5|110322.5|110450.9|110334.9|110422.7|110306.7|22
1737429590000|2025-01-21 03:19:50|110436|110320|110424|110308|110438.6|110322.6|110415.2|110299.2|19
1737429600000|2025-01-21 03:20:00|110424.7|110308.7|110438.6|110322.6|110441.2|110325.2|110424.7|110308.7|15
1737429610000|2025-01-21 03:20:10|110439|110323|110430.9|110314.9|110443.5|110327.5|110426.2|110310.2|21
1737429620000|2025-01-21 03:20:20|110430.1|110314.1|110429.5|110313.5|110435.3|110319.3|110429.5|110313.5|15
1737429630000|2025-01-21 03:20:30|110431.7|110315.7|110426.3|110310.3|110446.6|110330.6|110420.6|110304.6|19
1737429640000|2025-01-21 03:20:40|110425.8|110309.8|110427.5|110311.5|110427.5|110311.5|110425.6|110309.6|7
1737429650000|2025-01-21 03:20:50|110427.9|110311.9|110428.8|110312.8|110429.1|110313.1|110427.8|110311.8|6
1737429660000|2025-01-21 03:21:00|110428.9|110312.9|110428.8|110312.8|110429|110313|110428.2|110312.2|6
1737429670000|2025-01-21 03:21:10|110427.1|110311.1|110425.3|110309.3|110427.3|110311.3|110424.5|110308.5|8
1737429680000|2025-01-21 03:21:20|110425.4|110309.4|110426.2|110310.2|110428.5|110312.5|110424.1|110308.1|9
1737429690000|2025-01-21 03:21:30|110426.4|110310.4|110432.1|110316.1|110432.1|110316.1|110417.3|110301.3|12
1737429700000|2025-01-21 03:21:40|110420.3|110304.3|110416.4|110300.4|110420.3|110304.3|110408.6|110292.6|19
1737429710000|2025-01-21 03:21:50|110417.1|110301.1|110419.9|110303.9|110419.9|110303.9|110417.1|110301.1|8
1737429720000|2025-01-21 03:22:00|110421.5|110305.5|110422.4|110306.4|110441.4|110325.4|110413|110297|19
1737429730000|2025-01-21 03:22:10|110415.9|110299.9|110413.2|110297.2|110415.9|110299.9|110413|110297|10
1737429740000|2025-01-21 03:22:20|110410.7|110294.7|110413.7|110297.7|110414.6|110298.6|110409.6|110293.6|15
1737429750000|2025-01-21 03:22:30|110412.6|110296.6|110418.6|110302.6|110431.5|110315.5|110408.3|110292.3|18
1737429760000|2025-01-21 03:22:40|110418|110302|110411.3|110295.3|110418.1|110302.1|110410.5|110294.5|15
1737429770000|2025-01-21 03:22:50|110412.3|110296.3|110414.8|110298.8|110423|110307|110412.1|110296.1|20
1737429780000|2025-01-21 03:23:00|110414.2|110298.2|110408.2|110292.2|110431.3|110315.3|110406.5|110290.5|19
1737429790000|2025-01-21 03:23:10|110407.8|110291.8|110407.4|110291.4|110410.2|110294.2|110400.3|110284.3|15
1737429800000|2025-01-21 03:23:20|110407.2|110291.2|110405.9|110289.9|110409.2|110293.2|110398.4|110282.4|17
1737429810000|2025-01-21 03:23:30|110407.5|110291.5|110408.1|110292.1|110417.3|110301.3|110400.9|110284.9|24
1737429820000|2025-01-21 03:23:40|110401|110285|110402.2|110286.2|110405.5|110289.5|110395.3|110279.3|17
1737429830000|2025-01-21 03:23:50|110402.1|110286.1|110397.4|110281.4|110410.6|110294.6|110394.3|110278.3|27
1737429840000|2025-01-21 03:24:00|110405.9|110289.9|110407.5|110291.5|110415.8|110299.8|110398.7|110282.7|28
1737429850000|2025-01-21 03:24:10|110408.1|110292.1|110413.1|110297.1|110414|110298|110407.6|110291.6|21
1737429860000|2025-01-21 03:24:20|110413.3|110297.3|110405.5|110289.5|110413.3|110297.3|110402.5|110286.5|21
1737429870000|2025-01-21 03:24:30|110405.3|110289.3|110411.8|110295.8|110437.2|110321.2|110405.3|110289.3|25
1737429880000|2025-01-21 03:24:40|110407.4|110291.4|110400.2|110284.2|110410.5|110294.5|110392.1|110276.1|22
1737429890000|2025-01-21 03:24:50|110407.3|110291.3|110407|110291|110421.4|110305.4|110394.2|110278.2|32
1737429900000|2025-01-21 03:25:00|110395.7|110279.7|110424.9|110308.9|110430.1|110314.1|110395.7|110279.7|20
1737429910000|2025-01-21 03:25:10|110421.3|110305.3|110421.5|110305.5|110421.5|110305.5|110419|110303|8
1737429920000|2025-01-21 03:25:20|110425.5|110309.5|110425.8|110309.8|110425.9|110309.9|110425.5|110309.5|6
1737429930000|2025-01-21 03:25:30|110425.7|110309.7|110418.3|110302.3|110425.7|110309.7|110409.5|110293.5|12
1737429940000|2025-01-21 03:25:40|110423.3|110307.3|110420|110304|110425.2|110309.2|110417.6|110301.6|9
1737429950000|2025-01-21 03:25:50|110420.4|110304.4|110417.9|110301.9|110451.1|110335.1|110417.9|110301.9|18
1737429960000|2025-01-21 03:26:00|110418.6|110302.6|110425.8|110309.8|110429.1|110313.1|110416|110300|28
1737429970000|2025-01-21 03:26:10|110425.5|110309.5|110419.7|110303.7|110425.5|110309.5|110417.4|110301.4|7
1737429980000|2025-01-21 03:26:20|110419.6|110303.6|110419.8|110303.8|110425|110309|110419.4|110303.4|12
1737429990000|2025-01-21 03:26:30|110419.9|110303.9|110420.2|110304.2|110420.3|110304.3|110419.8|110303.8|6
1737430000000|2025-01-21 03:26:40|110420.1|110304.1|110417.6|110301.6|110432.5|110316.5|110414.1|110298.1|13
1737430010000|2025-01-21 03:26:50|110418.6|110302.6|110425|110309|110427.4|110311.4|110418.6|110302.6|15
1737430020000|2025-01-21 03:27:00|110423.5|110307.5|110417.6|110301.6|110423.5|110307.5|110410.1|110294.1|12
1737430030000|2025-01-21 03:27:10|110415.3|110299.3|110417.5|110301.5|110417.5|110301.5|110415.3|110299.3|4
1737430050000|2025-01-21 03:27:30|110423.4|110307.4|110423.6|110307.6|110445|110329|110417.5|110301.5|17
1737430060000|2025-01-21 03:27:40|110429.7|110313.7|110428.8|110312.8|110431.1|110315.1|110426.6|110310.6|5
1737430070000|2025-01-21 03:27:50|110428.5|110312.5|110429|110313|110429|110313|110428.5|110312.5|2
1737430080000|2025-01-21 03:28:00|110429.6|110313.6|110427.7|110311.7|110429.9|110313.9|110427.1|110311.1|8
1737430090000|2025-01-21 03:28:10|110427.5|110311.5|110419.7|110303.7|110427.5|110311.5|110419.7|110303.7|7
1737430100000|2025-01-21 03:28:20|110419.5|110303.5|110417.1|110301.1|110422.2|110306.2|110414.5|110298.5|8
1737430110000|2025-01-21 03:28:30|110417.2|110301.2|110421.1|110305.1|110426.8|110310.8|110408.7|110292.7|12
1737430120000|2025-01-21 03:28:40|110415.8|110299.8|110424.9|110308.9|110436.4|110320.4|110415.8|110299.8|18
1737430130000|2025-01-21 03:28:50|110423.9|110307.9|110410|110294|110423.9|110307.9|110407.7|110291.7|9
1737430140000|2025-01-21 03:29:00|110410.4|110294.4|110422.8|110306.8|110432.3|110316.3|110410.4|110294.4|20
1737430150000|2025-01-21 03:29:10|110423.3|110307.3|110423|110307|110423.3|110307.3|110421|110305|12
1737430160000|2025-01-21 03:29:20|110423.1|110307.1|110417.7|110301.7|110423.7|110307.7|110417.7|110301.7|8
1737430170000|2025-01-21 03:29:30|110423.8|110307.8|110423.7|110307.7|110429|110313|110417.6|110301.6|10
1737430180000|2025-01-21 03:29:40|110427.1|110311.1|110428.2|110312.2|110429.3|110313.3|110426.6|110310.6|15
1737430190000|2025-01-21 03:29:50|110428.3|110312.3|110425|110309|110430.4|110314.4|110422.5|110306.5|15
1737430200000|2025-01-21 03:30:00|110425.1|110309.1|110430|110314|110436.8|110320.8|110423.4|110307.4|10
1737430210000|2025-01-21 03:30:10|110429|110313|110432.2|110316.2|110439.1|110323.1|110429|110313|16
1737430220000|2025-01-21 03:30:20|110431.8|110315.8|110425.4|110309.4|110431.8|110315.8|110423.1|110307.1|10
1737430230000|2025-01-21 03:30:30|110425.5|110309.5|110425.9|110309.9|110430.3|110314.3|110419.8|110303.8|11
1737430240000|2025-01-21 03:30:40|110426.4|110310.4|110420.4|110304.4|110426.4|110310.4|110420.4|110304.4|2
1737430250000|2025-01-21 03:30:50|110431.2|110315.2|110427.2|110311.2|110431.2|110315.2|110425.6|110309.6|9
1737430260000|2025-01-21 03:31:00|110421.8|110305.8|110421.8|110305.8|110421.8|110305.8|110421.8|110305.8|1
1737430270000|2025-01-21 03:31:10|110421.7|110305.7|110430.6|110314.6|110430.6|110314.6|110419.5|110303.5|8
1737430280000|2025-01-21 03:31:20|110430.4|110314.4|110422.1|110306.1|110430.7|110314.7|110422.1|110306.1|9
1737430290000|2025-01-21 03:31:30|110423.2|110307.2|110423.1|110307.1|110423.2|110307.2|110421.3|110305.3|3
1737430310000|2025-01-21 03:31:50|110417.9|110301.9|110419.3|110303.3|110441.7|110325.7|110417|110301|31
1737430320000|2025-01-21 03:32:00|110419.4|110303.4|110428.6|110312.6|110434|110318|110417.7|110301.7|12
1737430330000|2025-01-21 03:32:10|110428.3|110312.3|110428.6|110312.6|110432.6|110316.6|110426.7|110310.7|4
1737430340000|2025-01-21 03:32:20|110426.5|110310.5|110424.2|110308.2|110426.5|110310.5|110422.9|110306.9|12
1737430350000|2025-01-21 03:32:30|110424.6|110308.6|110425.4|110309.4|110439.8|110323.8|110424.6|110308.6|19
1737430360000|2025-01-21 03:32:40|110426.1|110310.1|110433.8|110317.8|110443.1|110327.1|110423.3|110307.3|13
1737430370000|2025-01-21 03:32:50|110435.6|110319.6|110450.9|110334.9|110450.9|110334.9|110426.4|110310.4|22
1737430380000|2025-01-21 03:33:00|110438.9|110322.9|110450.1|110334.1|110450.1|110334.1|110438.9|110322.9|15
1737430390000|2025-01-21 03:33:10|110448|110332|110442.4|110326.4|110450.7|110334.7|110440.6|110324.6|19
1737430400000|2025-01-21 03:33:20|110440.7|110324.7|110442.2|110326.2|110450.5|110334.5|110440.7|110324.7|16
1737430410000|2025-01-21 03:33:30|110445.7|110329.7|110446.5|110330.5|110455.8|110339.8|110442.6|110326.6|26
1737430420000|2025-01-21 03:33:40|110441.9|110325.9|110449.6|110333.6|110461.8|110345.8|110435.8|110319.8|28
1737430430000|2025-01-21 03:33:50|110442.4|110326.4|110445.7|110329.7|110454.6|110338.6|110441.8|110325.8|20
1737430440000|2025-01-21 03:34:00|110446.9|110330.9|110451.3|110335.3|110462.9|110346.9|110445.2|110329.2|13
1737430450000|2025-01-21 03:34:10|110449.7|110333.7|110449.5|110333.5|110451.9|110335.9|110444.9|110328.9|14
1737430460000|2025-01-21 03:34:20|110448.3|110332.3|110446.9|110330.9|110451.3|110335.3|110446.2|110330.2|14
1737430470000|2025-01-21 03:34:30|110444.7|110328.7|110448.8|110332.8|110460.4|110344.4|110444.3|110328.3|21
1737430480000|2025-01-21 03:34:40|110450.2|110334.2|110450.2|110334.2|110450.2|110334.2|110450.2|110334.2|1
1737430490000|2025-01-21 03:34:50|110455.5|110339.5|110446.3|110330.3|110455.5|110339.5|110446.3|110330.3|2
1737430500000|2025-01-21 03:35:00|110447|110331|110447.9|110331.9|110449.1|110333.1|110443.3|110327.3|6
1737430510000|2025-01-21 03:35:10|110448.4|110332.4|110448.4|110332.4|110448.4|110332.4|110448.4|110332.4|1
1737430520000|2025-01-21 03:35:20|110449.2|110333.2|110447.9|110331.9|110449.2|110333.2|110447|110331|4
1737430530000|2025-01-21 03:35:30|110446.3|110330.3|110447.6|110331.6|110447.6|110331.6|110445.5|110329.5|5
1737430540000|2025-01-21 03:35:40|110445.4|110329.4|110444.7|110328.7|110447.6|110331.6|110442|110326|6
1737430550000|2025-01-21 03:35:50|110445.3|110329.3|110445.7|110329.7|110445.9|110329.9|110444.8|110328.8|10
1737430560000|2025-01-21 03:36:00|110445.1|110329.1|110449|110333|110449|110333|110444.8|110328.8|4
1737430570000|2025-01-21 03:36:10|110448.6|110332.6|110445|110329|110451.2|110335.2|110445|110329|12
1737430580000|2025-01-21 03:36:20|110443.5|110327.5|110449.3|110333.3|110449.7|110333.7|110443.3|110327.3|6
1737430590000|2025-01-21 03:36:30|110457.5|110341.5|110450.3|110334.3|110457.5|110341.5|110449.7|110333.7|6
1737430600000|2025-01-21 03:36:40|110449.7|110333.7|110482.8|110366.8|110490|110374|110449.7|110333.7|17
1737430610000|2025-01-21 03:36:50|110482.7|110366.7|110481.3|110365.3|110488.6|110372.6|110471|110355|21
1737430620000|2025-01-21 03:37:00|110487.2|110371.2|110482.3|110366.3|110494.1|110378.1|110481|110365|23
1737430630000|2025-01-21 03:37:10|110480.2|110364.2|110482.1|110366.1|110484.5|110368.5|110478.9|110362.9|28
1737430640000|2025-01-21 03:37:20|110483.4|110367.4|110481.4|110365.4|110484.6|110368.6|110480.3|110364.3|16
1737430650000|2025-01-21 03:37:30|110481.5|110365.5|110486|110370|110486.6|110370.6|110480.1|110364.1|14
1737430660000|2025-01-21 03:37:40|110485.7|110369.7|110486.8|110370.8|110487.3|110371.3|110485.7|110369.7|10
1737430670000|2025-01-21 03:37:50|110487.4|110371.4|110489.3|110373.3|110489.9|110373.9|110486.6|110370.6|13
1737430680000|2025-01-21 03:38:00|110486.9|110370.9|110484.5|110368.5|110487.9|110371.9|110480.2|110364.2|13
1737430690000|2025-01-21 03:38:10|110484.3|110368.3|110487.9|110371.9|110488|110372|110482.5|110366.5|10
1737430700000|2025-01-21 03:38:20|110487.8|110371.8|110502.1|110386.1|110516.4|110400.4|110487.8|110371.8|17
1737430710000|2025-01-21 03:38:30|110501.8|110385.8|110504.3|110388.3|110510|110394|110497.7|110381.7|8
1737430720000|2025-01-21 03:38:40|110498.8|110382.8|110505.9|110389.9|110505.9|110389.9|110498.8|110382.8|5
1737430730000|2025-01-21 03:38:50|110508.8|110392.8|110505.2|110389.2|110516.1|110400.1|110498.2|110382.2|17
1737430740000|2025-01-21 03:39:00|110503.7|110387.7|110514.7|110398.7|110514.7|110398.7|110503.7|110387.7|3
1737430750000|2025-01-21 03:39:10|110507|110391|110499.3|110383.3|110507.5|110391.5|110492.6|110376.6|17
1737430760000|2025-01-21 03:39:20|110499|110383|110499.3|110383.3|110499.3|110383.3|110499|110383|2
1737430770000|2025-01-21 03:39:30|110499|110383|110490.2|110374.2|110500|110384|110490.1|110374.1|7
1737430780000|2025-01-21 03:39:40|110493.5|110377.5|110503.8|110387.8|110514.1|110398.1|110492.5|110376.5|8
1737430790000|2025-01-21 03:39:50|110494.3|110378.3|110494.3|110378.3|110494.3|110378.3|110494.3|110378.3|1
1737430800000|2025-01-21 03:40:00|110503.2|110387.2|110491.6|110375.6|110503.2|110387.2|110490.8|110374.8|14
1737430810000|2025-01-21 03:40:10|110490.9|110374.9|110507.6|110391.6|110507.6|110391.6|110490.9|110374.9|8
1737430820000|2025-01-21 03:40:20|110504.2|110388.2|110504.2|110388.2|110513.3|110397.3|110494.9|110378.9|13
1737430830000|2025-01-21 03:40:30|110502.7|110386.7|110507.4|110391.4|110518.9|110402.9|110490.1|110374.1|22
1737430840000|2025-01-21 03:40:40|110505.9|110389.9|110504.9|110388.9|110522.8|110406.8|110500.3|110384.3|24
1737430850000|2025-01-21 03:40:50|110504.5|110388.5|110490.8|110374.8|110504.5|110388.5|110488.9|110372.9|9
1737430860000|2025-01-21 03:41:00|110510.7|110394.7|110506.5|110390.5|110518.6|110402.6|110498.4|110382.4|15
1737430870000|2025-01-21 03:41:10|110503.2|110387.2|110509.9|110393.9|110516.4|110400.4|110503.2|110387.2|10
1737430880000|2025-01-21 03:41:20|110507.1|110391.1|110510.2|110394.2|110518.9|110402.9|110507.1|110391.1|12
1737430890000|2025-01-21 03:41:30|110508.6|110392.6|110510.4|110394.4|110510.4|110394.4|110508.6|110392.6|2
1737430900000|2025-01-21 03:41:40|110510.1|110394.1|110508.6|110392.6|110521.3|110405.3|110508.6|110392.6|6
1737430910000|2025-01-21 03:41:50|110507.6|110391.6|110507.9|110391.9|110507.9|110391.9|110503.3|110387.3|3
1737430920000|2025-01-21 03:42:00|110507.7|110391.7|110507.7|110391.7|110511.5|110395.5|110505.7|110389.7|10
1737430930000|2025-01-21 03:42:10|110507.2|110391.2|110506.4|110390.4|110523|110407|110506.4|110390.4|14
1737430940000|2025-01-21 03:42:20|110509.1|110393.1|110538.4|110422.4|110539.1|110423.1|110509.1|110393.1|19
1737430950000|2025-01-21 03:42:30|110535.9|110419.9|110514.7|110398.7|110538.8|110422.8|110514.7|110398.7|23
1737430960000|2025-01-21 03:42:40|110519.9|110403.9|110525.4|110409.4|110525.4|110409.4|110518|110402|11
1737430970000|2025-01-21 03:42:50|110519.4|110403.4|110520|110404|110521.3|110405.3|110517.4|110401.4|7
1737430980000|2025-01-21 03:43:00|110521.3|110405.3|110522.9|110406.9|110522.9|110406.9|110515|110399|9
1737430990000|2025-01-21 03:43:10|110517|110401|110524.3|110408.3|110524.3|110408.3|110517|110401|4
1737431000000|2025-01-21 03:43:20|110524.1|110408.1|110524.4|110408.4|110524.9|110408.9|110519.3|110403.3|16
1737431010000|2025-01-21 03:43:30|110523.2|110407.2|110522.7|110406.7|110527.5|110411.5|110510.1|110394.1|17
1737431020000|2025-01-21 03:43:40|110522.5|110406.5|110526.6|110410.6|110526.6|110410.6|110520.1|110404.1|23
1737431030000|2025-01-21 03:43:50|110526.1|110410.1|110529.2|110413.2|110533|110417|110520.2|110404.2|7
1737431040000|2025-01-21 03:44:00|110527.4|110411.4|110527.2|110411.2|110529|110413|110521.7|110405.7|11
1737431050000|2025-01-21 03:44:10|110526.5|110410.5|110527.2|110411.2|110527.2|110411.2|110526.5|110410.5|2
1737431060000|2025-01-21 03:44:20|110527.4|110411.4|110527.4|110411.4|110527.4|110411.4|110527.4|110411.4|1
1737431070000|2025-01-21 03:44:30|110525|110409|110525.2|110409.2|110530|110414|110517.8|110401.8|16
1737431080000|2025-01-21 03:44:40|110524.1|110408.1|110510.9|110394.9|110524.1|110408.1|110510.9|110394.9|5
1737431090000|2025-01-21 03:44:50|110512.3|110396.3|110521.8|110405.8|110527.7|110411.7|110510.9|110394.9|16
1737431100000|2025-01-21 03:45:00|110521.1|110405.1|110510.6|110394.6|110529.2|110413.2|110502.4|110386.4|22
1737431110000|2025-01-21 03:45:10|110502.8|110386.8|110523.9|110407.9|110537.7|110421.7|110497.8|110381.8|36
1737431120000|2025-01-21 03:45:20|110509.2|110393.2|110507.1|110391.1|110524.1|110408.1|110501.3|110385.3|38
1737431130000|2025-01-21 03:45:30|110516.5|110400.5|110521.5|110405.5|110528.2|110424.6|110504.1|110395.7|28
1737431140000|2025-01-21 03:45:40|110518|110402|110515.5|110399.5|110533.4|110427|110499.1|110392.8|27
1737431150000|2025-01-21 03:45:50|110516.2|110400.2|110524|110408|110534|110429.7|110503.8|110398.6|15
1737431160000|2025-01-21 03:46:00|110520.5|110404.5|110527.7|110411.7|110527.7|110411.7|110502.4|110386.4|19
1737431170000|2025-01-21 03:46:10|110526.5|110410.5|110519.1|110403.1|110539.5|110431.8|110505|110395.5|31
1737431180000|2025-01-21 03:46:20|110520.4|110404.4|110538.8|110422.8|110560.9|110444.9|110517.6|110401.6|33
1737431190000|2025-01-21 03:46:30|110540.9|110424.9|110544.9|110428.9|110554.8|110438.8|110527.5|110411.5|29
1737431200000|2025-01-21 03:46:40|110535.1|110419.1|110543.3|110427.3|110544.9|110428.9|110533|110417|10
1737431210000|2025-01-21 03:46:50|110540.7|110424.7|110536.1|110420.1|110546.6|110430.6|110536.1|110420.1|11
1737431220000|2025-01-21 03:47:00|110536.7|110420.7|110536.1|110420.1|110546.2|110430.2|110536.1|110420.1|4
1737431230000|2025-01-21 03:47:10|110536.8|110420.8|110542.8|110426.8|110547.9|110431.9|110536.8|110420.8|16
1737431240000|2025-01-21 03:47:20|110542.9|110426.9|110543.2|110427.2|110551.8|110435.8|110536.9|110420.9|35
1737431250000|2025-01-21 03:47:30|110544.4|110428.4|110532.5|110416.5|110544.4|110428.4|110532|110416|11
1737431260000|2025-01-21 03:47:40|110532.8|110416.8|110543.1|110427.1|110543.1|110427.1|110532.2|110416.2|11
1737431270000|2025-01-21 03:47:50|110542.7|110426.7|110542.7|110426.7|110542.7|110426.7|110542.7|110426.7|1
1737431280000|2025-01-21 03:48:00|110532.6|110416.6|110532|110416|110542.7|110426.7|110532|110416|4
1737431290000|2025-01-21 03:48:10|110532.1|110416.1|110532.7|110416.7|110544|110428|110532.1|110416.1|6
1737431300000|2025-01-21 03:48:20|110532.6|110416.6|110547.6|110431.6|110547.6|110431.6|110532.6|110416.6|17
1737431310000|2025-01-21 03:48:30|110536.1|110420.1|110535.2|110419.2|110546.9|110430.9|110535.2|110419.2|10
1737431320000|2025-01-21 03:48:40|110528.4|110412.4|110531|110415|110537.5|110421.5|110527.7|110411.7|18
1737431330000|2025-01-21 03:48:50|110535.6|110419.6|110545|110429|110547.1|110444.8|110535|110419|15
1737431340000|2025-01-21 03:49:00|110541.9|110425.9|110550.2|110434.2|110553.7|110437.7|110541.9|110425.9|17
1737431350000|2025-01-21 03:49:10|110551.5|110435.5|110552.8|110436.8|110554.1|110438.1|110548.6|110432.6|13
1737431360000|2025-01-21 03:49:20|110552.1|110436.1|110549.3|110433.3|110552.1|110436.1|110546.7|110430.7|4
1737431370000|2025-01-21 03:49:30|110544|110428|110538.4|110422.4|110547.2|110431.2|110537.5|110421.5|11
1737431380000|2025-01-21 03:49:40|110539.5|110423.5|110544.3|110428.3|110553.7|110437.7|110538.4|110422.4|8
1737431390000|2025-01-21 03:49:50|110545.6|110429.6|110541.5|110425.5|110546.2|110430.2|110541.5|110425.5|11
1737431400000|2025-01-21 03:50:00|110550.5|110434.5|110553.2|110437.2|110553.8|110437.8|110543.7|110427.7|11
1737431410000|2025-01-21 03:50:10|110552.7|110436.7|110548.1|110432.1|110553.3|110437.3|110544.1|110431.2|4
1737431420000|2025-01-21 03:50:20|110543.8|110427.8|110548.5|110432.5|110549.7|110433.7|110543.8|110427.8|15
1737431430000|2025-01-21 03:50:30|110545.9|110429.9|110544.6|110428.6|110572.2|110456.2|110517.7|110401.7|28
1737431440000|2025-01-21 03:50:40|110545.1|110429.1|110547.2|110451.1|110560.2|110451.1|110537|110421|30
1737431450000|2025-01-21 03:50:50|110548.8|110432.8|110557.6|110441.6|110557.6|110441.6|110533.4|110417.4|8
1737431460000|2025-01-21 03:51:00|110554.6|110438.6|110548.7|110432.7|110554.6|110438.6|110543.9|110427.9|12
1737431470000|2025-01-21 03:51:10|110543.8|110427.8|110546.5|110430.5|110546.5|110430.5|110531.6|110415.6|15
1737431480000|2025-01-21 03:51:20|110540.8|110424.8|110538.3|110422.3|110546.5|110430.5|110532.8|110416.8|7
1737431490000|2025-01-21 03:51:30|110536|110420|110539.2|110423.2|110540.8|110424.8|110536|110420|15
1737431500000|2025-01-21 03:51:40|110539.8|110423.8|110539.2|110423.2|110539.8|110423.8|110539.2|110423.2|2
1737431510000|2025-01-21 03:51:50|110535.7|110419.7|110542.8|110426.8|110544.4|110428.4|110535.7|110419.7|12
1737431520000|2025-01-21 03:52:00|110541.9|110425.9|110541.9|110425.9|110543.6|110427.6|110541.9|110425.9|14
1737431530000|2025-01-21 03:52:10|110543.6|110427.6|110541.9|110425.9|110543.7|110427.7|110540.3|110424.3|17
1737431540000|2025-01-21 03:52:20|110542.5|110426.5|110545.8|110429.8|110553.9|110437.9|110536.8|110420.8|23
1737431550000|2025-01-21 03:52:30|110549.3|110433.3|110542.9|110426.9|110551.1|110435.1|110534.6|110418.6|27
1737431560000|2025-01-21 03:52:40|110542.2|110426.2|110544.7|110428.7|110551.9|110435.9|110541.7|110425.7|17
1737431570000|2025-01-21 03:52:50|110546.4|110430.4|110545.8|110429.8|110547.1|110431.1|110534.6|110418.6|22
1737431580000|2025-01-21 03:53:00|110540.2|110424.2|110523.4|110407.4|110552.3|110436.3|110521.7|110405.7|19
1737431590000|2025-01-21 03:53:10|110522.5|110406.5|110521|110405|110533.8|110417.8|110521|110405|8
1737431600000|2025-01-21 03:53:20|110526|110410|110514.3|110398.3|110539.9|110423.9|110498.1|110382.1|20
1737431620000|2025-01-21 03:53:40|110514.5|110398.5|110518.6|110402.6|110519.6|110403.6|110514.5|110398.5|4
1737431630000|2025-01-21 03:53:50|110518.7|110402.7|110504.7|110413.3|110540.6|110424.6|110504.7|110395.5|19
1737431640000|2025-01-21 03:54:00|110518.2|110388.9|110510|110394|110522.7|110406.7|110504.7|110388.9|18
1737431650000|2025-01-21 03:54:10|110516.2|110400.2|110513.9|110397.9|110526.3|110410.3|110506.6|110390.6|25
1737431660000|2025-01-21 03:54:20|110514|110398|110514.5|110398.5|110514.5|110398.5|110507.8|110391.8|6
1737431670000|2025-01-21 03:54:30|110506.1|110390.1|110517.6|110401.6|110525.6|110409.6|110506.1|110390.1|15
1737431680000|2025-01-21 03:54:40|110517.2|110401.2|110517.8|110401.8|110531|110415|110507.6|110391.6|15
1737431690000|2025-01-21 03:54:50|110520.1|110404.1|110527.2|110411.2|110528.4|110412.4|110519.1|110403.1|8
1737431700000|2025-01-21 03:55:00|110523|110407|110510.5|110402.5|110523|110407|110502.1|110386.1|22
1737431710000|2025-01-21 03:55:10|110506.7|110390.7|110514.2|110398.2|110524.4|110408.4|110505.9|110389.9|19
1737431720000|2025-01-21 03:55:20|110514.9|110398.9|110518.4|110402.4|110530.3|110414.3|110514.9|110398.9|15
1737431730000|2025-01-21 03:55:30|110526.2|110410.2|110526.7|110410.7|110531.1|110415.1|110526.2|110410.2|4
1737431740000|2025-01-21 03:55:40|110523.7|110407.7|110517.7|110401.7|110523.9|110407.9|110504.3|110388.3|15
1737431750000|2025-01-21 03:55:50|110518.1|110402.1|110518.1|110402.1|110519.1|110403.1|110518.1|110402.1|3
1737431760000|2025-01-21 03:56:00|110519.1|110403.1|110519.1|110403.1|110519.3|110406.5|110510.5|110394.5|11
1737431770000|2025-01-21 03:56:10|110518.1|110402.1|110525.6|110409.6|110525.8|110409.8|110510.5|110394.5|11
1737431780000|2025-01-21 03:56:20|110525.7|110409.7|110525.7|110409.7|110525.7|110409.7|110525.7|110409.7|1
1737431790000|2025-01-21 03:56:30|110513.8|110397.8|110513.8|110397.8|110513.8|110397.8|110513.8|110397.8|1
1737431800000|2025-01-21 03:56:40|110515.1|110399.1|110514.5|110398.5|110524|110408|110500.5|110384.5|25
1737431810000|2025-01-21 03:56:50|110509.9|110393.9|110510.2|110394.2|110529|110413|110498.1|110382.1|20
1737431820000|2025-01-21 03:57:00|110512.8|110396.8|110513.4|110397.4|110514.3|110400.2|110504.8|110391.7|12
1737431830000|2025-01-21 03:57:10|110507.3|110391.3|110516.1|110400.1|110526.6|110410.6|110507.3|110391.3|15
1737431840000|2025-01-21 03:57:20|110521.6|110405.6|110493.5|110377.5|110521.6|110405.6|110488|110372|18
1737431850000|2025-01-21 03:57:30|110492.7|110376.7|110487.6|110371.6|110492.7|110376.7|110482.2|110366.2|19
1737431860000|2025-01-21 03:57:40|110490.7|110374.7|110491.3|110375.3|110495.4|110379.4|110489.5|110373.5|5
1737431870000|2025-01-21 03:57:50|110489.5|110373.5|110487.1|110371.1|110491.8|110375.8|110486.1|110370.1|16
1737431880000|2025-01-21 03:58:00|110488.8|110372.8|110497.7|110383.7|110497.7|110383.7|110488.8|110372.8|15
1737431890000|2025-01-21 03:58:10|110491.4|110375.4|110493|110377|110495.7|110379.7|110488.4|110372.4|11
1737431900000|2025-01-21 03:58:20|110498|110382|110499.1|110383.1|110499.8|110383.8|110496.6|110380.6|12
1737431910000|2025-01-21 03:58:30|110499.5|110383.5|110499.1|110383.1|110500.8|110384.8|110495|110379|10
1737431920000|2025-01-21 03:58:40|110498.2|110382.2|110499.9|110383.9|110501|110385|110498.2|110382.2|6
1737431930000|2025-01-21 03:58:50|110499.8|110383.8|110495.7|110379.7|110499.8|110383.8|110494.9|110378.9|9
1737431940000|2025-01-21 03:59:00|110496.8|110380.8|110495.6|110379.6|110496.8|110380.8|110495.6|110379.6|4
1737431950000|2025-01-21 03:59:10|110494.4|110378.4|110500.1|110384.1|110500.1|110384.1|110493.1|110377.1|11
1737431960000|2025-01-21 03:59:20|110498.3|110382.3|110499.2|110383.2|110501.2|110385.2|110498.3|110382.3|8
1737431970000|2025-01-21 03:59:30|110499.7|110383.7|110501.2|110385.2|110501.2|110385.2|110497.7|110381.7|8
1737431980000|2025-01-21 03:59:40|110501.7|110385.7|110508.1|110392.1|110508.8|110392.8|110500.5|110384.5|16
1737431990000|2025-01-21 03:59:50|110503.2|110387.2|110506.2|110390.2|110506.2|110390.2|110497.3|110381.3|13
1737432000000|2025-01-21 04:00:00|110498.6|110382.6|110500.1|110384.1|110505.6|110389.6|110490.7|110374.7|12
1737432010000|2025-01-21 04:00:10|110499.5|110383.5|110493.3|110377.3|110500.9|110384.9|110493.2|110377.2|11
1737432020000|2025-01-21 04:00:20|110493.1|110377.1|110486.1|110370.1|110493.1|110377.1|110477.6|110361.6|21
1737432030000|2025-01-21 04:00:30|110485.5|110369.5|110481.3|110365.3|110487.7|110371.7|110481|110365|15
1737432040000|2025-01-21 04:00:40|110485.1|110369.1|110480.7|110364.7|110485.1|110372.3|110474.8|110363.4|10
1737432050000|2025-01-21 04:00:50|110479.6|110363.6|110481.9|110377.7|110481.9|110377.7|110479.6|110363.6|9
1737432060000|2025-01-21 04:01:00|110478.3|110368.3|110482|110366.1|110482.2|110369.9|110475.7|110359.7|25
1737432070000|2025-01-21 04:01:10|110484.5|110369.3|110484.7|110370.6|110485.9|110370.6|110484.5|110368.6|14
1737432080000|2025-01-21 04:01:20|110484.6|110368.6|110483.7|110367.7|110484.6|110380|110476.6|110363.9|18
1737432090000|2025-01-21 04:01:30|110480|110370.5|110474.9|110369.3|110480|110371.9|110474.9|110366.8|8
1737432100000|2025-01-21 04:01:40|110474.6|110370.6|110473.2|110366.8|110474.6|110379.3|110472.5|110364.2|9
1737432110000|2025-01-21 04:01:50|110473.1|110364.7|110483.4|110368.7|110484.3|110370|110473.1|110364.5|16
1737432120000|2025-01-21 04:02:00|110481.7|110367.9|110481.7|110368.2|110481.9|110369.8|110481.7|110367.9|5
1737432130000|2025-01-21 04:02:10|110481.8|110369.7|110480.1|110368.4|110481.8|110369.7|110477|110365.2|4
1737432140000|2025-01-21 04:02:20|110478.8|110348.9|110469.7|110353.8|110478.8|110354.3|110464.9|110348.9|13
1737432150000|2025-01-21 04:02:30|110468.4|110352.4|110467.9|110351.9|110475.7|110359.7|110463.1|110347.1|17
1737432160000|2025-01-21 04:02:40|110471.8|110355.8|110469.7|110353.7|110471.8|110355.8|110466.9|110350.9|12
1737432170000|2025-01-21 04:02:50|110471.7|110355.7|110470.8|110354.8|110473.5|110357.5|110464.7|110348.7|20
1737432180000|2025-01-21 04:03:00|110473.6|110364.2|110471.9|110355.9|110473.6|110364.2|110466.2|110350.2|25
1737432190000|2025-01-21 04:03:10|110475|110359|110475.2|110359.2|110477.8|110361.8|110471.5|110355.5|15
1737432200000|2025-01-21 04:03:20|110475|110359|110487|110371|110487|110371|110474.6|110358.6|27
1737432210000|2025-01-21 04:03:30|110486.5|110370.5|110484|110372.5|110487|110374.5|110474.4|110366.6|11
1737432220000|2025-01-21 04:03:40||110371.5||110372.5||110372.5||110371.5|2
1737432230000|2025-01-21 04:03:50|110483.2|110373.7|110483.3|110373.9|110483.5|110373.9|110482.9|110371.4|5
1737432240000|2025-01-21 04:04:00|110484|110375.1|110487.5|110371.5|110487.5|110375.1|110483.2|110371.5|7
1737432250000|2025-01-21 04:04:10|110485.1|110369.1|110496.9|110380.9|110506|110391.7|110485.1|110369.1|15
1737432260000|2025-01-21 04:04:20|110497.5|110381.5|110498.4|110382.4|110498.4|110382.4|110495.8|110379.8|10
1737432270000|2025-01-21 04:04:30|110499.1|110383.1|110501.2|110391.3|110502.4|110394.7|110498.1|110382.1|14
1737432280000|2025-01-21 04:04:40|110499.1|110383.1|110497.1|110381.1|110500.6|110384.6|110495.3|110379.3|10
1737432290000|2025-01-21 04:04:50|110496.3|110380.5|110497.1|110381.1|110497.1|110381.1|110495.8|110379.8|4
1737432300000|2025-01-21 04:05:00|110497|110381|110495.4|110379.8|110497.1|110390.8|110492.3|110376.7|11
1737432310000|2025-01-21 04:05:10|110492.7|110377.2|110492.6|110376.6|110496.6|110380.6|110492.6|110376.6|6
1737432320000|2025-01-21 04:05:20|110489.8|110373.8|110488.7|110373.9|110493|110377|110487.4|110372.7|8
1737432330000|2025-01-21 04:05:30|110488.8|110374.4|110492.9|110378.4|110492.9|110378.4|110480.1|110374.4|6
1737432340000|2025-01-21 04:05:40|110492.8||110492.8||110492.8||110492.8||1
1737432350000|2025-01-21 04:05:50|110492.6|110378.7|110492.8|110378.7|110492.8|110378.7|110492.6|110376.6|3
1737432360000|2025-01-21 04:06:00|110492.6|110379|110495.4|110379.4|110501.5|110385.5|110492.6|110378.9|7
1737432370000|2025-01-21 04:06:10|110493.9|110377.9|110500|110384|110500.7|110384.7|110485|110377.9|10
1737432380000|2025-01-21 04:06:20|110491.1|110384.5|110495.3|110379.3|110500.8|110394.3|110491.1|110379.3|7
1737432390000|2025-01-21 04:06:30|110495.8|110379.9|110496.7|110380.7|110496.7|110383|110486|110379.3|6
1737432400000|2025-01-21 04:06:40|110497|110381.6|110499.8|110384.3|110501.1|110394.8|110484.7|110380.5|14
1737432410000|2025-01-21 04:06:50|110501.3|110385.3|110504.2|110389.1|110505.8|110394.8|110490.6|110384|15
1737432420000|2025-01-21 04:07:00|110501.7|110400.4|110490.3|110394.8|110501.7|110400.4|110490.3|110383.6|10
1737432430000|2025-01-21 04:07:10|110501.2|110384.9|110489.7|110386.2|110501.5|110394.8|110489.7|110384.9|7
1737432440000|2025-01-21 04:07:20|110501|110396.5|110488.8|110396.1|110501|110396.5|110488.8|110386.2|4
1737432450000|2025-01-21 04:07:30|110502.2|110386.2|110492.3|110399|110505.2|110402.6|110492.3|110386.2|9
1737432460000|2025-01-21 04:07:40|110492.5|110388.3|110503|110387|110503.3|110401.4|110492.5|110386.8|11
1737432470000|2025-01-21 04:07:50|110503.3|110387.9|110496.7|110381.2|110503.3|110402.4|110491.9|110381.2|7
1737432480000|2025-01-21 04:08:00|110500|110391.6|110499.8|110383.8|110504.2|110398.5|110496.2|110380.7|12
1737432490000|2025-01-21 04:08:10|110500.3|110394.2|110487.3|110391.8|110507.1|110401.5|110487.3|110381.3|12
1737432500000|2025-01-21 04:08:20|110497.9|110395.4|110499.2|110393.9|110502.2|110397.8|110490.9|110381.6|14
1737432510000|2025-01-21 04:08:30|110499.1|110383.1|110501.2|110400.7|110502.4|110400.7|110488.9|110382.9|8
1737432520000|2025-01-21 04:08:40|110491.6|110389.2|110504.9|110388.9|110508.3|110402.4|110491.6|110388.7|12
1737432530000|2025-01-21 04:08:50|110503.7|110387.7|110495.8|110401.8|110509.8|110401.8|110495.8|110387.7|9
1737432540000|2025-01-21 04:09:00|110499.2|110392.6|110499.5|110408.1|110499.5|110408.1|110495.1|110392.4|13
1737432550000|2025-01-21 04:09:10|110507.9|110397|110497.3|110406.9|110508.1|110409.9|110495.8|110394.2|8
1737432560000|2025-01-21 04:09:20|110496.3|110397|110497.4|110395.7|110497.4|110397|110492.8|110391.4|9
1737432570000|2025-01-21 04:09:30|110497.5|110395.8|110497.5|110396.5|110497.5|110396.6|110497.5|110395.6|6
1737432580000|2025-01-21 04:09:40|110497.8|110395.9|110508.2|110392.2|110510.2|110405|110497.8|110392.2|9
1737432590000|2025-01-21 04:09:50|110508.9|110392.9|110507.7|110391.7|110513.9|110397.9|110507.7|110391.7|19
1737432600000|2025-01-21 04:10:00|110508.3|110392.3|110501.3|110396|110511.5|110396|110501.3|110392.3|8
1737432610000|2025-01-21 04:10:10|110498.9|110396.1|110498.9|110403.4|110498.9|110403.4|110498.9|110395.8|8
1737432620000|2025-01-21 04:10:20|110502.3|110406.9|110507.3|110391.3|110515.2|110406.9|110502.3|110391.3|17
1737432630000|2025-01-21 04:10:30|110510.2|110394.2|110510.8|110394.8|110511|110395|110506.8|110390.8|9
1737432640000|2025-01-21 04:10:40|110510.3|110394.3|110506.9|110400.2|110510.3|110400.2|110500.5|110391.1|7
1737432650000|2025-01-21 04:10:50|110497.5|110389.5|110500.7|110394.8|110505.6|110400.2|110497.5|110389.5|5
1737432660000|2025-01-21 04:11:00|110491|110398.4|110503.7|110387.7|110506.6|110400.5|110491|110387.7|13
1737432670000|2025-01-21 04:11:10|110503.1|110387.1|110503.7|110387.7|110503.7|110387.7|110503.1|110387.1|2
1737432680000|2025-01-21 04:11:20|110504.6|110398.9|110504.9|110401.1|110504.9|110401.1|110494.8|110398.9|9
1737432690000|2025-01-21 04:11:30|110503.6|110401.2|110506.8|110390.8|110507.6|110401.2|110503.6|110390.8|5
1737432700000|2025-01-21 04:11:40|110503.6|110387.6|110507.5|110391.5|110508.3|110392.3|110503.6|110387.6|5
1737432710000|2025-01-21 04:11:50|110504.2|110388.2|110507.4|110391.4|110508.1|110392.1|110504.2|110388.2|8
1737432720000|2025-01-21 04:12:00|110503|110387|110505.7|110389.7|110506.9|110390.9|110502.9|110386.9|10
1737432730000|2025-01-21 04:12:10|110506.3|110390.3|110506|110390|110506.8|110390.8|110505.7|110389.7|16
1737432740000|2025-01-21 04:12:20|110505.2|110389.2|110484.8|110370.3|110509|110416.2|110474.9|110367|18
1737432750000|2025-01-21 04:12:30|110483.2|110370.7|110484.7|110371.9|110486.8|110378.7|110478.5|110370.2|7
1737432760000|2025-01-21 04:12:40|110483.2|110373.1|110476.9|110372.3|110483.2|110382.4|110476.9|110363.4|7
1737432770000|2025-01-21 04:12:50|110475.6|110371.3|110468.1|110354|110475.6|110371.3|110464|110351.5|8
1737432780000|2025-01-21 04:13:00|110465.3|110351.2|110463.9|110347.9|110465.3|110358.1|110462.8|110347.3|12
1737432790000|2025-01-21 04:13:10|110462.8|110347.5|110457.3|110345.5|110462.8|110354.8|110457.3|110343|7
1737432800000|2025-01-21 04:13:20|110449.9|110342.5|110446.1|110330.1|110449.9|110342.5|110446.1|110330.1|11
1737432810000|2025-01-21 04:13:30|110445.8|110329.8|110453.7|110339.3|110453.7|110339.3|110444.1|110329.8|5
1737432820000|2025-01-21 04:13:40|110452.7|110341.4|110441|110337.1|110452.7|110341.4|110422.2|110326.6|8
1737432830000|2025-01-21 04:13:50|110449.5|110339.3|110443.6|110345|110449.5|110345|110438.3|110339.3|5
1737432840000|2025-01-21 04:14:00|110447|110348.4|110449.4|110349.7|110449.4|110349.7|110447|110348.4|2
1737432850000|2025-01-21 04:14:10|110458.3|110344.5|110441.5|110343|110458.3|110348|110441.5|110343|7
1737432860000|2025-01-21 04:14:20|110444.9|110346.5|110442.8|110345.2|110452.6|110346.5|110439.8|110341.4|6
1737432880000|2025-01-21 04:14:40|110450.9|110343.4|110442.7|110343.4|110450.9|110343.4|110442.7|110343.4|3
1737432890000|2025-01-21 04:14:50|110451.5|110335.5|110451.9|110335.9|110451.9|110335.9|110451.5|110335.5|2
1737432900000|2025-01-21 04:15:00|110451|110335|110457.1|110341.2|110457.1|110351.5|110446.4|110335|5
1737432910000|2025-01-21 04:15:10|110448.2|110338.9|110455|110339|110455.1|110339.1|110448.2|110338.9|4
1737432920000|2025-01-21 04:15:20|110455.1|110339.1|110457.4|110341.4|110457.4|110341.4|110455.1|110339.1|3
1737432930000|2025-01-21 04:15:30|110457.3|110341.3|110454.3|110352.9|110461.8|110378.8|110428.8|110340.5|16
1737432940000|2025-01-21 04:15:40|110463.2|110345.3|110460.3|110356.7|110463.2|110356.7|110458.5|110345.3|12
1737432950000|2025-01-21 04:15:50|110460.2|110344.2|110460.2|110344.2|110463.9|110347.9|110460.2|110344.2|5
1737432960000|2025-01-21 04:16:00|110460.1|110344.1|110460.1|110344.1|110460.1|110344.1|110460.1|110344.1|1
1737432970000|2025-01-21 04:16:10|110460.9|110344.9|110460.9|110344.9|110460.9|110344.9|110460.9|110344.9|1
1737432980000|2025-01-21 04:16:20|110462.6|110346.6|110463.3|110347.3|110463.3|110347.3|110462|110346|3
1737432990000|2025-01-21 04:16:30|110464|110348|110459.2|110343.2|110464.5|110349.7|110455.4|110339.4|5
1737433000000|2025-01-21 04:16:40|110455.4|110339.4|110435.7|110319.7|110459.5|110343.5|110435.7|110319.7|9
1737433010000|2025-01-21 04:16:50|110439.7|110323.7|110434.2|110318.2|110439.7|110323.7|110434.2|110318.2|8
1737433020000|2025-01-21 04:17:00|110437|110321|110437.8|110321.8|110442.6|110326.6|110437|110321|4
1737433030000|2025-01-21 04:17:10|110437.5|110321.5|110437.5|110321.5|110437.5|110321.5|110437.5|110321.5|1
1737433040000|2025-01-21 04:17:20|110442.2|110326.2|110436.3|110320.3|110442.2|110326.2|110433|110317|5
1737433050000|2025-01-21 04:17:30|110436.5|110322.3|110441.4|110325.4|110441.5|110325.5|110436.5|110320.7|5
1737433060000|2025-01-21 04:17:40|110433.7|110317.7|110436.8|110320.8|110438|110322|110433.7|110317.7|6
1737433070000|2025-01-21 04:17:50|110435.1|110319.1|110429.7|110313.7|110439.2|110323.2|110429.7|110313.7|7
1737433080000|2025-01-21 04:18:00|110432.9|110316.9|110430.4|110314.4|110434.1|110318.1|110430.3|110314.3|4
1737433090000|2025-01-21 04:18:10|110430.3|110314.3|110430.3|110314.3|110430.3|110314.3|110430.3|110314.3|1
1737433100000|2025-01-21 04:18:20|110433.9|110317.9|110429.5|110313.5|110434.1|110318.1|110429.5|110313.5|7
1737433110000|2025-01-21 04:18:30|110430|110314|110416.5|110300.5|110430|110314.1|110416.5|110300.5|5
1737433120000|2025-01-21 04:18:40|110419|110304.5|110425.9|110309.9|110433.1|110325.4|110405.1|110304.5|9
1737433130000|2025-01-21 04:18:50|110411.8|110311.2|110425.3|110310.8|110425.3|110311.2|110411.8|110310.8|2
1737433140000|2025-01-21 04:19:00|110429.8|110313.8|110425.1|110309.1|110429.8|110313.8|110425.1|110309.1|5
1737433150000|2025-01-21 04:19:10|110429.6|110313.6|110426.8|110310.8|110429.6|110313.6|110423.7|110307.7|5
1737433160000|2025-01-21 04:19:20|110425.9|110309.9|110425.9|110309.9|110425.9|110309.9|110425.9|110309.9|1
1737433170000|2025-01-21 04:19:30|110425.3|110309.3|110422.6|110311|110426.5|110311|110422.6|110309.3|3
1737433180000|2025-01-21 04:19:40|110423.5|110310.4|110424.5|110308.5|110424.5|110310.4|110423.5|110308.5|2
1737433190000|2025-01-21 04:19:50|110424.9|110308.9|110426.3|110310.5|110430|110314|110404.2|110297.9|7
1737433200000|2025-01-21 04:20:00|110426|110310|110425.3|110309.3|110426|110310|110425.3|110309.3|2
1737433210000|2025-01-21 04:20:10|110424.9|110308.9|110425.2|110309.9|110425.2|110309.9|110424.9|110308.9|2
1737433220000|2025-01-21 04:20:20|110425.6|110309.6|110425.6|110309.6|110425.6|110309.6|110425.6|110309.6|1
1737433230000|2025-01-21 04:20:30|110425.5|110309.5|110402.2|110286.3|110425.5|110309.5|110400.8|110285.5|22
1737433240000|2025-01-21 04:20:40|110398.4|110282.4|110397.3|110281.3|110402.2|110286.3|110397.3|110281.3|12
1737433250000|2025-01-21 04:20:50|110397.9|110281.9|110399|110283|110402.2|110287.8|110387|110278.5|6
1737433260000|2025-01-21 04:21:00|110387|110287.8|110401.6|110285.6|110404|110288.1|110387|110283.6|7
1737433270000|2025-01-21 04:21:10|110402.4|110286.4|110421.3|110305.6|110421.3|110305.9|110400.6|110286.4|8
1737433290000|2025-01-21 04:21:30|110422.4|110320.3|110406.7|110320.3|110422.4|110320.3|110406.7|110306.8|3
1737433300000|2025-01-21 04:21:40|110423.3|110308|110400|110313.6|110427.7|110313.6|110400|110302.4|5
1737433310000|2025-01-21 04:21:50|110416.4|110300.4|110415.3|110300|110416.4|110313.6|110400|110300|3
1737433320000|2025-01-21 04:22:00|110418.4|110302.4|110418.9|110307.6|110418.9|110307.6|110414.6|110298.6|7
1737433330000|2025-01-21 04:22:10|110418.2|110307.8|110418.2|110307.8|110425|110309|110416.7|110300.7|5
1737433340000|2025-01-21 04:22:20|110408.3|110296.2|110402.1|110286.6|110408.3|110296.2|110386|110283.9|7
1737433350000|2025-01-21 04:22:30|110386|110290.2|110406.8|110290.8|110406.8|110290.8|110386|110290.2|3
1737433360000|2025-01-21 04:22:40|110392.7|110282.9|110405.9|110292|110406.8|110292|110392.7|110282.9|3
1737433370000|2025-01-21 04:22:50|110404.9|110293|110404.9|110293|110404.9|110293|110404.9|110293|1
1737433380000|2025-01-21 04:23:00|110406.3|110290.3|110409.1|110293.1|110409.1|110293.1|110406.3|110290.3|3
1737433390000|2025-01-21 04:23:10|110408.9|110292.9|110408.9|110292.9|110408.9|110292.9|110408.9|110292.9|1
1737433400000|2025-01-21 04:23:20|110408.7|110292.7|110401.8|110286.9|110408.9|110292.9|110401.8|110286.9|5
1737433410000|2025-01-21 04:23:30|110401.7|110286.7|110401.7|110286.7|110401.7|110286.7|110401.7|110286.7|1
1737433420000|2025-01-21 04:23:40|110400.2||110400.2||110400.2||110400.2||1
1737433430000|2025-01-21 04:23:50|110402.9|110286.9|110395.5|110279.5|110402.9|110287.6|110385.5|110275.8|15
1737433440000|2025-01-21 04:24:00|110396.2|110280.2|110401.5|110285.5|110401.5|110285.5|110396.2|110280.2|3
1737433460000|2025-01-21 04:24:20|110405.5|110289.5|110389.3|110273.3|110405.5|110289.5|110389.3|110273.3|5
1737433470000|2025-01-21 04:24:30|110393.3|110277.3|110391.7|110275.7|110393.3|110277.3|110383.1|110267.1|6
1737433480000|2025-01-21 04:24:40|110388.6|110272.6|110386.9|110270.9|110393.5|110277.5|110384.7|110268.7|9
1737433490000|2025-01-21 04:24:50|110383.7|110267.7|110380.5|110264.5|110384.7|110268.7|110376.7|110260.7|9
1737433500000|2025-01-21 04:25:00|110381.1|110265.1|110381.6|110265.6|110382.4|110266.4|110381.1|110265.1|3
1737433510000|2025-01-21 04:25:10|110382.6|110266.6|110382.6|110266.6|110382.8|110266.8|110382|110266|5
1737433520000|2025-01-21 04:25:20|110382.3|110266.3|110382.3|110266.3|110386.8|110270.8|110382.3|110266.3|4
1737433530000|2025-01-21 04:25:30|110381.6|110265.6|110383.3|110267.3|110383.3|110267.3|110381.6|110265.6|5
1737433540000|2025-01-21 04:25:40|110384.9|110268.9|110391.2|110275.2|110392.2|110276.2|110384.6|110268.6|7
1737433550000|2025-01-21 04:25:50|110386.9|110270.9|110385.3|110269.3|110387.3|110271.3|110382|110266|7
1737433560000|2025-01-21 04:26:00|110384.8|110268.8|110380.7|110264.7|110384.8|110268.8|110380.6|110264.6|4
1737433570000|2025-01-21 04:26:10|110380.5|110264.5|110380.5|110264.5|110380.5|110264.5|110380.5|110264.5|1
1737433580000|2025-01-21 04:26:20|110380.3|110264.3|110377.1|110261.1|110384.6|110268.6|110375.5|110259.5|7
1737433590000|2025-01-21 04:26:30|110376.5|110260.5|110377.1|110261.1|110378.1|110262.1|110376.5|110260.5|3
1737433600000|2025-01-21 04:26:40|110376.5|110260.5|110376.5|110260.5|110376.8|110260.8|110375.5|110259.5|5
1737433610000|2025-01-21 04:26:50|110374.1|110258.1|110373.3|110257.3|110384.6|110268.6|110373.3|110257.3|7
1737433620000|2025-01-21 04:27:00|110376.5|110260.5|110376.7|110260.7|110377.2|110261.2|110376|110260|7
1737433630000|2025-01-21 04:27:10|110376.8|110260.8|110376.8|110260.8|110376.8|110260.8|110376.1|110260.1|3
1737433640000|2025-01-21 04:27:20|110380.5|110264.5|110374.2|110258.2|110380.5|110264.5|110370.5|110254.5|10
1737433650000|2025-01-21 04:27:30|110372.9|110256.9|110369.6|110253.6|110374.8|110258.8|110369.5|110253.5|11
1737433660000|2025-01-21 04:27:40|110368.7|110252.7|110368.7|110252.7|110368.7|110252.7|110368.7|110252.7|1
1737433670000|2025-01-21 04:27:50|110368.2|110252.2|110366.8|110250.8|110371.6|110255.6|110365.6|110249.6|5
1737433680000|2025-01-21 04:28:00|110368.3|110252.3|110368.9|110252.9|110368.9|110252.9|110368.3|110252.3|2
1737433690000|2025-01-21 04:28:10|110368.3|110252.3|110370.8|110254.8|110370.8|110254.8|110367.8|110251.8|6
1737433700000|2025-01-21 04:28:20|110375.1|110259.1|110375.9|110259.9|110375.9|110259.9|110375.1|110259.1|2
1737433710000|2025-01-21 04:28:30|110375.1|110259.1|110376.8|110262.8|110382|110266|110374.2|110258.2|7
1737433720000|2025-01-21 04:28:40|110382|110266|110371.9|110255.9|110382|110266|110371.9|110255.9|5
1737433730000|2025-01-21 04:28:50|110375.8|110259.8|110373.3|110257.3|110377.1|110261.1|110373.3|110257.3|4
1737433740000|2025-01-21 04:29:00|110373|110257|110375.5|110259.5|110383|110267|110373|110257|7
1737433750000|2025-01-21 04:29:10|110374.8|110258.8|110375.5|110259.5|110375.5|110259.5|110374.8|110258.8|2
1737433760000|2025-01-21 04:29:20|110375.6|110259.6|110375.6|110259.6|110379.3|110263.3|110375.6|110259.6|3
1737433770000|2025-01-21 04:29:30|110374.6|110258.6|110378.8|110262.8|110378.8|110262.8|110374.6|110258.6|2
1737433780000|2025-01-21 04:29:40|110381.7|110265.7|110381.7|110265.7|110381.7|110265.7|110381.7|110265.7|1
1737433790000|2025-01-21 04:29:50|110383.2|110267.2|110381.6|110266.5|110383.2|110267.2|110381.6|110266.5|2
1737433800000|2025-01-21 04:30:00|110380.3|110265.6|110380.6|110264.6|110381.6|110265.6|110380|110264|4
1737433810000|2025-01-21 04:30:10|110381.7|110265.7|110381.1|110265.1|110381.7|110265.7|110381.1|110265.1|2
1737433820000|2025-01-21 04:30:20|110386.1|110270.1|110386.5|110270.5|110386.8|110270.8|110386.1|110270.1|4
1737433830000|2025-01-21 04:30:30|110386.6|110270.6|110386.6|110270.6|110386.6|110270.6|110386.6|110270.6|1
1737433840000|2025-01-21 04:30:40|110385.5|110269.5|110385|110269|110385.5|110269.5|110384.4|110268.4|4
1737433850000|2025-01-21 04:30:50|110385.7|110269.7|110389.5|110273.5|110389.5|110273.5|110385.7|110269.7|3
1737433860000|2025-01-21 04:31:00|110388.4|110272.4|110395.8|110279.8|110395.8|110279.8|110388.4|110272.4|18
1737433870000|2025-01-21 04:31:10|110394.8|110278.8|110400.1|110284.1|110400.1|110284.1|110394.8|110278.8|11
1737433880000|2025-01-21 04:31:20|110399.5|110283.5|110399.3|110283.3|110399.5|110283.5|110398.7|110282.7|6
1737433900000|2025-01-21 04:31:40|110398.3|110282.3|110399.4|110283.4|110399.4|110283.4|110398.3|110282.3|4
1737433910000|2025-01-21 04:31:50|110399.9|110283.9|110411.8|110295.8|110416.6|110300.6|110399.9|110283.9|15
1737433920000|2025-01-21 04:32:00|110411|110295|110422.3|110306.3|110423.3|110307.3|110410.6|110294.6|22
1737433930000|2025-01-21 04:32:10|110423.3|110307.3|110419.7|110303.7|110423.9|110307.9|110418.4|110302.4|12
1737433940000|2025-01-21 04:32:20|110421.1|110305.1|110402.6|110286.6|110421.1|110305.1|110398.1|110282.1|9
1737433950000|2025-01-21 04:32:30|110403.3|110287.3|110400.1|110284.1|110403.3|110287.3|110397.8|110281.8|10
1737433960000|2025-01-21 04:32:40|110398.4|110282.4|110398.7|110282.7|110400.1|110284.1|110392.5|110276.5|11
1737433970000|2025-01-21 04:32:50|110399.9|110283.9|110399.5|110283.5|110399.9|110283.9|110399.5|110283.5|2
1737433980000|2025-01-21 04:33:00|110396.8|110280.8|110399.3|110283.3|110399.3|110283.3|110396.8|110280.8|3
1737433990000|2025-01-21 04:33:10|110399.7|110283.7|110398.3|110282.3|110399.7|110283.7|110396.7|110280.7|5
1737434000000|2025-01-21 04:33:20|110398.1|110282.1|110398.4|110283.2|110398.4|110283.2|110398.1|110282.1|2
1737434010000|2025-01-21 04:33:30|110398.8|110283.7|110398.8|110283.7|110398.8|110283.7|110398.8|110283.7|1
1737434020000|2025-01-21 04:33:40|110402.8|110284.9|110402|110286|110407.7|110291.7|110400.2|110284.2|13
1737434030000|2025-01-21 04:33:50|110401.5|110285.5|110402.8|110286.8|110402.8|110286.8|110400.4|110284.4|5
1737434040000|2025-01-21 04:34:00|110401.2|110285.2|110401.2|110285.2|110401.7|110285.7|110400|110284|6
1737434050000|2025-01-21 04:34:10|110401.8|110285.8|110400.8|110284.8|110401.8|110285.8|110400.8|110284.8|2
1737434060000|2025-01-21 04:34:20|110401|110285|110401|110285|110401|110285|110401|110285|1
1737434070000|2025-01-21 04:34:30|110401.2|110285.2|110401.2|110285.2|110402.8|110286.8|110401.2|110285.2|3
1737434080000|2025-01-21 04:34:40|110403.7|110287.7|110419.7|110303.7|110419.7|110303.7|110403.7|110287.7|11
1737434090000|2025-01-21 04:34:50|110419.9|110303.9|110419.9|110303.9|110419.9|110303.9|110419.9|110303.9|1
1737434100000|2025-01-21 04:35:00|110416.2|110300.2|110419.8|110303.8|110419.8|110303.8|110416.2|110300.2|5
1737434110000|2025-01-21 04:35:10|110419.9|110303.9|110419.9|110303.9|110419.9|110303.9|110419.9|110303.9|1
1737434120000|2025-01-21 04:35:20|110420.5|110304.5|110419.9|110303.9|110420.5|110304.5|110419.9|110303.9|2
1737434130000|2025-01-21 04:35:30|110420.5|110304.5|110421.6|110305.6|110424.8|110308.9|110420.5|110304.5|8
1737434140000|2025-01-21 04:35:40|110421.8|110305.8|110425.5|110309.5|110426.8|110310.8|110421.8|110305.8|4
1737434150000|2025-01-21 04:35:50|110425.6|110309.6|110425.6|110309.6|110426.2|110310.2|110425.6|110309.6|3
1737434160000|2025-01-21 04:36:00|110425|110309|110425|110309|110425|110309|110425|110309|1
1737434170000|2025-01-21 04:36:10|110422.4|110306.4|110425.2|110309.2|110425.2|110309.2|110422.4|110306.4|2
1737434180000|2025-01-21 04:36:20|110426.4|110310.4|110431.6|110315.6|110432.2|110316.2|110426.4|110310.4|4
1737434190000|2025-01-21 04:36:30|110431.7|110315.7|110431.7|110315.7|110431.7|110315.7|110431.7|110315.7|1
1737434200000|2025-01-21 04:36:40|110432.3|110316.3|110441.5|110325.5|110442.1|110326.1|110432.3|110316.3|5
1737434210000|2025-01-21 04:36:50|110440.3|110324.3|110441.1|110325.1|110441.5|110325.5|110440.3|110324.3|3
1737434220000|2025-01-21 04:37:00|110441.7|110325.7|110441.7|110325.7|110441.7|110325.7|110441.7|110325.7|1
1737434230000|2025-01-21 04:37:10|110438|110322|110441.3|110325.3|110442.5|110326.5|110436.8|110320.8|5
1737434240000|2025-01-21 04:37:20|110442.5|110326.5|110444.1|110328.1|110446.6|110330.6|110442.5|110326.5|4
1737434250000|2025-01-21 04:37:30|110444|110328|110444|110328|110444|110328|110444|110328|1
1737434260000|2025-01-21 04:37:40|110444.4|110328.4|110446.8|110330.8|110447.2|110331.2|110444.4|110328.4|4
1737434270000|2025-01-21 04:37:50|110446.6|110330.6|110446.6|110330.6|110446.6|110330.6|110446.6|110330.6|1
1737434280000|2025-01-21 04:38:00|110447.6|110331.6|110454.2|110338.5|110454.2|110343.5|110447.6|110331.6|14
1737434290000|2025-01-21 04:38:10|110453.6|110337.6|110466.2|110350.2|110466.2|110350.2|110453.6|110337.6|9
1737434300000|2025-01-21 04:38:20|110463.5|110347.5|110463.5|110347.5|110464.7|110348.7|110461.9|110345.9|7
1737434310000|2025-01-21 04:38:30|110464.1|110348.1|110462.5|110346.5|110464.6|110348.6|110462.5|110346.5|4
1737434320000|2025-01-21 04:38:40|110463.1|110348|110466.3|110350.3|110466.3|110350.3|110462.6|110346.6|4
1737434330000|2025-01-21 04:38:50|110472.3|110356.3|110466.5|110350.5|110472.3|110356.3|110466.2|110350.2|7
1737434340000|2025-01-21 04:39:00|110467.1|110351.1|110456.4|110340.4|110467.1|110351.1|110453.9|110337.9|13
1737434350000|2025-01-21 04:39:10|110455.7|110339.7|110455.8|110340.4|110456.5|110343.1|110454.3|110338.3|11
1737434360000|2025-01-21 04:39:20|110455.2|110342.5|110455.2|110342.5|110455.2|110342.5|110455.2|110341.2|3
1737434370000|2025-01-21 04:39:30|110454.6|110342.6|110455.7|110339.7|110455.7|110342.6|110454.4|110338.4|5
1737434380000|2025-01-21 04:39:40|110452.4|110336.4|110446.9|110330.9|110452.4|110336.4|110446.3|110330.3|7
1737434390000|2025-01-21 04:39:50|110447.5|110331.5|110455.1|110340.1|110456|110340.1|110447.5|110331.5|12
1737434400000|2025-01-21 04:40:00|110456.3|110340.3|110452.9|110341.3|110456.3|110341.3|110452.9|110337.6|11
1737434410000|2025-01-21 04:40:10|110455.6|110339.6|110455.6|110339.8|110455.6|110339.8|110452.6|110336.6|5
1737434420000|2025-01-21 04:40:20|110454.8|110338.8|110454.3|110339.7|110455.2|110340|110454.1|110338.1|4
1737434430000|2025-01-21 04:40:30|110456.9|110342.2|110456.5|110340.5|110460.1|110344.1|110456.5|110340.5|7
1737434440000|2025-01-21 04:40:40|110457.8|110341.8|110454.4|110338.6|110457.8|110341.8|110454.4|110338.6|2
1737434450000|2025-01-21 04:40:50|110456.9|110341.2|110457|110342.6|110457|110342.6|110456.9|110341.2|2
1737434460000|2025-01-21 04:41:00|110457.2|110343.1|110457.2|110343.1|110457.2|110343.1|110457.2|110343.1|1
1737434470000|2025-01-21 04:41:10|110458.5|110343.8|110457.5|110341.5|110459.8|110343.8|110456.8|110340.8|6
1737434480000|2025-01-21 04:41:20|110457.3|110341.3|110457.3|110341.3|110457.3|110341.3|110457.3|110341.3|1
1737434490000|2025-01-21 04:41:30|110457.5|110341.5|110457.7|110343.8|110457.7|110343.8|110457.5|110341.5|2
1737434500000|2025-01-21 04:41:40|110456.6|110340.6|110456.2|110340.2|110456.6|110340.6|110456.2|110340.2|2
1737434510000|2025-01-21 04:41:50|110454.4|110338.4|110452.5|110340.7|110454.4|110340.7|110452.5|110338.4|6
1737434520000|2025-01-21 04:42:00|110456|110343.4|110456.5|110343.4|110456.5|110343.4|110453.8|110341.6|5
1737434530000|2025-01-21 04:42:10|110456.4||110456.4||110456.4||110456.4||1
1737434540000|2025-01-21 04:42:20|110453.5|110340.6|110446.1|110330.1|110453.5|110340.6|110444.5|110328.5|8
1737434550000|2025-01-21 04:42:30|110446.2|110330.2|110458.2|110343.9|110458.2|110343.9|110446.2|110330.2|17
1737434560000|2025-01-21 04:42:40|110461.1|110345.1|110462|110346|110462|110346|110457.2|110341.2|9
1737434570000|2025-01-21 04:42:50|110463.3|110347.3|110464|110348|110464|110348|110463.1|110347.3|3
1737434580000|2025-01-21 04:43:00|110463.1|110347.6|110463|110347.7|110463.1|110347.7|110463|110347.6|2
1737434590000|2025-01-21 04:43:10|110462|110346|110471.9|110355.9|110472|110356|110462|110346|7
1737434600000|2025-01-21 04:43:20|110469.3|110353.3|110470.2|110354.2|110472.7|110356.7|110468.2|110352.2|10
1737434610000|2025-01-21 04:43:30|110469.3|110353.3|110468.4|110352.4|110472.8|110356.8|110467.8|110351.8|7
1737434620000|2025-01-21 04:43:40|110468.5|110352.5|110468.5|110352.5|110468.5|110352.5|110468.5|110352.5|1
1737434630000|2025-01-21 04:43:50|110467.9|110351.9|110468.1|110354.3|110469.1|110354.3|110458.3|110342.3|7
1737434640000|2025-01-21 04:44:00||110353.6||110353.6||110353.6||110353.6|1
1737434650000|2025-01-21 04:44:10|110469.4|110352|110470.2|110354.2|110470.2|110354.2|110468|110352|4
1737434660000|2025-01-21 04:44:20|110469|110354|110464.8|110349.6|110469|110354|110464.8|110349.6|2
1737434670000|2025-01-21 04:44:30|110467.4|110352.3|110460.2|110345.2|110467.4|110352.3|110460.2|110345.2|5
1737434680000|2025-01-21 04:44:40|110460.4|110345.1|110460.4|110345.1|110460.4|110345.1|110460.4|110345.1|1
1737434690000|2025-01-21 04:44:50|110461.4|110345.4|110463.8|110347.8|110463.8|110348.2|110461.4|110345.4|3
1737434710000|2025-01-21 04:45:10|110464.5|110348.5|110466|110350|110466|110350|110463.6|110347.6|6
1737434720000|2025-01-21 04:45:20|110467.9|110351.9|110469|110353|110472.7|110356.7|110467.9|110351.9|5
1737434730000|2025-01-21 04:45:30|110469.3|110353.3|110469.3|110353.3|110469.3|110353.3|110469.3|110353.3|1
1737434750000|2025-01-21 04:45:50|110467.1|110351.1|110466.7|110350.7|110469.5|110353.5|110466.7|110350.7|4
1737434760000|2025-01-21 04:46:00|110466.6|110350.6|110467.9|110351.9|110469.7|110353.7|110466.6|110350.6|5
1737434770000|2025-01-21 04:46:10|110466.6|110350.6|110469.7|110353.7|110469.7|110353.7|110464.9|110348.9|5
1737434780000|2025-01-21 04:46:20|110469.8|110353.8|110469.8|110353.8|110469.8|110353.8|110469.8|110353.8|1
1737434790000|2025-01-21 04:46:30|110469.7|110353.7|110469.7|110353.7|110469.7|110353.7|110469.7|110353.7|1
1737434800000|2025-01-21 04:46:40|110464.5|110363.3|110470.8|110354.8|110470.8|110363.3|110464|110354.8|3
1737434810000|2025-01-21 04:46:50|110470|110354|110470|110354|110470|110354|110470|110354|1
1737434820000|2025-01-21 04:47:00|110469.5|110353.5|110469.5|110353.5|110469.5|110353.5|110469.5|110353.5|1
1737434830000|2025-01-21 04:47:10|110462|110361.5|110468.3|110352.3|110468.3|110362|110462|110352.3|3
1737434840000|2025-01-21 04:47:20|110468.4|110352.4|110468.4|110352.4|110468.4|110352.4|110468.4|110352.4|1
1737434850000|2025-01-21 04:47:30|110468|110352|110468|110352|110468|110352|110468|110352|1
1737434860000|2025-01-21 04:47:40|110467.7|110351.7|110467.7|110351.7|110467.7|110351.7|110467.7|110351.7|1
1737434870000|2025-01-21 04:47:50|110467.9|110351.9|110467.9|110351.9|110469.2|110353.2|110466.6|110350.6|5
1737434880000|2025-01-21 04:48:00|110466.4|110350.4|110468.4|110352.4|110468.4|110352.4|110464|110348|9
1737434890000|2025-01-21 04:48:10|110467.8|110351.8|110467.7|110351.7|110467.8|110352.9|110467.7|110351.7|4
1737434900000|2025-01-21 04:48:20|110468.2|110352.2|110471.5|110355.5|110471.5|110355.5|110468.2|110352.2|5
1737434910000|2025-01-21 04:48:30|110472.1|110356.1|110463.7|110348.5|110472.1|110356.1|110461.6|110345.6|11
1737434920000|2025-01-21 04:48:40|110462.5|110347.2|110467.9|110352.5|110467.9|110352.5|110462.5|110346.6|8
1737434930000|2025-01-21 04:48:50|110467.4|110351.4|110466.7|110352.6|110468|110352.6|110466.4|110350.4|6
1737434940000|2025-01-21 04:49:00|110467.5|110353.3|110467.5|110353.3|110468.8|110353.3|110467.5|110353.3|5
1737434950000|2025-01-21 04:49:10|110466.7|110352.4|110467.3|110351.3|110468.6|110363.1|110458.9|110348.9|9
1737434960000|2025-01-21 04:49:20|110467.2|110351.2|110467.2|110351.2|110467.2|110351.2|110467.2|110351.2|1
1737434970000|2025-01-21 04:49:30|110468.4|110352.4|110467.6|110354.5|110468.4|110354.5|110467.2|110351.2|4
1737434980000|2025-01-21 04:49:40|110468.8|110354|110467.9|110354|110469.2|110354|110467.6|110354|5
1737434990000|2025-01-21 04:49:50|110469.2|110353.6|110467.8|110353.6|110469.2|110353.6|110467.8|110353.6|5
1737435000000|2025-01-21 04:50:00|110469|110354.8|110467.5|110351.5|110469.8|110354.8|110457.9|110341.9|19
1737435010000|2025-01-21 04:50:10|110469.8|110353.8|110469.2|110353.2|110469.8|110353.8|110466.2|110350.2|7
1737435020000|2025-01-21 04:50:20|110471.9|110355.9|110468.7|110352.9|110471.9|110355.9|110468.7|110352.9|5
1737435030000|2025-01-21 04:50:30|110469.9|110355.4|110470.2|110355|110470.2|110355.4|110469.4|110353.4|4
1737435040000|2025-01-21 04:50:40|110470.7|110354.7|110472.2|110356.2|110472.2|110356.2|110469.4|110353.4|7
1737435050000|2025-01-21 04:50:50|110471.8|110355.8|110471.8|110355.8|110471.8|110355.8|110471.8|110355.8|1
1737435060000|2025-01-21 04:51:00|110472.5|110356.5|110472.2|110356.2|110472.5|110356.5|110471.8|110355.8|3
1737435070000|2025-01-21 04:51:10|110469.5|110353.5|110464.8|110348.8|110469.5|110353.5|110463.4|110348.2|8
1737435080000|2025-01-21 04:51:20|110464.7|110348.7|110464.7|110348.7|110465.4|110349.4|110464.1|110348.1|5
1737435090000|2025-01-21 04:51:30|110463.9|110347.9|110464.7|110348.7|110464.9|110349.8|110463.9|110347.9|4
1737435100000|2025-01-21 04:51:40|110463.8|110347.8|110465.6|110349.6|110465.6|110349.6|110463.8|110347.8|3
1737435110000|2025-01-21 04:51:50|110466.9|110350.9|110464.9|110348.9|110466.9|110350.9|110464.9|110348.9|3
1737435120000|2025-01-21 04:52:00|110464.5|110348.5|110459.7|110345|110464.5|110348.5|110457.4|110341.4|9
1737435130000|2025-01-21 04:52:10|110458.7|110346.3|110463.4|110348.8|110463.4|110348.8|110458.7|110343.9|8
1737435140000|2025-01-21 04:52:20|110464.7|110347.6|110462.3|110347.6|110464.7|110347.6|110462.3|110347.6|4
1737435150000|2025-01-21 04:52:30|110462.8|110347.9|110462.8|110347.9|110462.8|110347.9|110462.8|110347.9|1
1737435160000|2025-01-21 04:52:40|110460.7|110344.7|110461.7|110345.7|110461.7|110345.7|110460.7|110344.7|2
1737435170000|2025-01-21 04:52:50|110460|110344|110460.2|110345.5|110461.7|110345.9|110459.2|110343.7|5
1737435180000|2025-01-21 04:53:00|110460|110344|110460.1|110345.6|110460.2|110345.6|110460|110344|3
1737435190000|2025-01-21 04:53:10|110461.4|110344|110459.8|110345.6|110461.4|110345.6|110458.5|110344|8
1737435200000|2025-01-21 04:53:20|110458.8|110348.1|110459.6|110343.6|110462.1|110348.1|110458.8|110343.6|6
1737435210000|2025-01-21 04:53:30|110458.3|110342.3|110458.8|110342.8|110460|110344|110456.6|110340.6|11
1737435220000|2025-01-21 04:53:40|110460|110344|110458.6|110346.3|110460|110346.3|110457|110341|5
1737435230000|2025-01-21 04:53:50|110455.8|110343.5|110433|110317|110455.8|110343.5|110429.4|110313.4|13
1737435240000|2025-01-21 04:54:00|110434.3|110318.3|110436.6|110321.9|110437.9|110321.9|110433.9|110317.9|16
1737435250000|2025-01-21 04:54:10|110435.9|110322.3|110435.9|110321|110435.9|110322.3|110435.2|110319.2|3
1737435260000|2025-01-21 04:54:20|110437.2|110322.3|110437.4|110322.4|110437.4|110322.4|110437.2|110322.3|3
1737435270000|2025-01-21 04:54:30|110436.2|110323.6|110436|110320|110437.4|110323.6|110433.7|110317.7|8
1737435280000|2025-01-21 04:54:40|110437.2|110321.2|110439.1|110323.1|110439.1|110323.1|110436|110320|5
1737435290000|2025-01-21 04:54:50|110437.9|110321.9|110438.4|110324.3|110439.1|110324.3|110437|110321|6
1737435300000|2025-01-21 04:55:00|110445.4|110329.4|110451.2|110335.2|110451.2|110335.2|110445.4|110329.4|4
1737435310000|2025-01-21 04:55:10|110450.8|110334.8|110453.3|110337.3|110453.4|110337.4|110450.8|110334.8|5
1737435320000|2025-01-21 04:55:20|110454.1|110338.1|110453.6|110337.6|110454.8|110338.8|110453.6|110337.6|3
1737435330000|2025-01-21 04:55:30|110454.1|110338.1|110454|110338|110455|110339|110454|110338|4
1737435340000|2025-01-21 04:55:40|110456.5|110340.5|110456.5|110340.5|110456.5|110340.5|110456.5|110340.5|1
1737435350000|2025-01-21 04:55:50|110457.1|110341.1|110457.4|110341.4|110457.4|110341.4|110457.1|110341.1|2
1737435360000|2025-01-21 04:56:00|110457.6|110341.6|110457.6|110341.6|110457.6|110341.6|110457.6|110341.6|1
1737435370000|2025-01-21 04:56:10|110458.8|110342.8|110460.5|110344.5|110460.5|110344.5|110457.6|110341.6|6
1737435380000|2025-01-21 04:56:20|110459.2|110343.2|110460.2|110344.2|110460.5|110344.5|110459.2|110343.2|3
1737435390000|2025-01-21 04:56:30|110458.8|110342.8|110461.5|110345.5|110461.5|110345.5|110458.8|110342.8|4
1737435400000|2025-01-21 04:56:40|110461.4|110345.4|110461.4|110345.4|110461.4|110345.4|110461.4|110345.4|1
1737435410000|2025-01-21 04:56:50|110462.3|110346.3|110462.3|110346.3|110462.3|110346.3|110462.3|110346.3|1
1737435420000|2025-01-21 04:57:00|110465.7|110349.7|110467.3|110351.3|110467.3|110351.3|110464.8|110348.8|10
1737435430000|2025-01-21 04:57:10|110466.6|110350.6|110465.4|110349.4|110466.6|110350.6|110465.4|110349.4|3
1737435440000|2025-01-21 04:57:20|110465|110349|110465|110349|110465|110349|110465|110349|1
1737435450000|2025-01-21 04:57:30|110462.1|110346.1|110462.1|110346.1|110462.1|110346.1|110462.1|110346.1|1
1737435460000|2025-01-21 04:57:40|110461.8|110345.8|110461.8|110345.8|110461.8|110345.8|110461.8|110345.8|1
1737435470000|2025-01-21 04:57:50|110464.4|110348.4|110470.1|110354.1|110470.1|110354.1|110464.4|110348.4|4
1737435480000|2025-01-21 04:58:00|110470.3|110354.3|110470.3|110354.3|110470.3|110354.3|110470.3|110354.3|1
1737435490000|2025-01-21 04:58:10|110467.6|110351.6|110467.6|110351.6|110467.6|110351.6|110467.6|110351.6|1
1737435500000|2025-01-21 04:58:20|110468.2|110352.2|110467.2|110351.2|110468.2|110352.2|110467.2|110351.2|3
1737435510000|2025-01-21 04:58:30|110467.1|110351.1|110467.1|110351.1|110467.1|110351.1|110467.1|110351.1|1
1737435520000|2025-01-21 04:58:40|110466.5|110350.5|110463.7|110347.7|110467.1|110351.1|110463.7|110347.7|13
1737435530000|2025-01-21 04:58:50|110466.1|110350.1|110469.6|110353.6|110470.3|110354.3|110463.7|110347.7|12
1737435540000|2025-01-21 04:59:00|110467|110351|110465.9|110349.9|110467|110351|110465.9|110349.9|5
1737435550000|2025-01-21 04:59:10|110465.8|110349.8|110465.8|110349.8|110465.8|110349.8|110465.8|110349.8|1
1737435560000|2025-01-21 04:59:20|110466.5|110350.5|110465.7|110349.7|110466.5|110350.5|110465.7|110349.7|5
1737435570000|2025-01-21 04:59:30|110462.6|110346.6|110465.4|110349.4|110465.4|110349.4|110462.6|110346.6|7
1737435580000|2025-01-21 04:59:40|110468.1|110352.1|110466.9|110350.9|110471.6|110355.6|110464.1|110348.1|18
1737435590000|2025-01-21 04:59:50|110467.5|110351.5|110465.8|110349.8|110467.5|110351.5|110465.8|110349.8|13
1737435600000|2025-01-21 05:00:00|110466.1|110350.1|110466.7|110350.7|110466.7|110350.7|110466.1|110350.1|2
1737435610000|2025-01-21 05:00:10|110466.1|110350.1|110467.6|110351.6|110472|110356|110466.1|110350.1|7
1737435620000|2025-01-21 05:00:20|110466.9|110350.9|110461.8|110345.8|110466.9|110350.9|110455.2|110339.2|14
1737435630000|2025-01-21 05:00:30|110463|110347|110462.4|110346.4|110463|110347|110461.8|110345.8|3
1737435640000|2025-01-21 05:00:40|110463|110347|110462.3|110346.3|110463|110347|110462.3|110346.3|3
1737435650000|2025-01-21 05:00:50|110461.1|110343.3|110456.6|110341.4|110462.1|110343.3|110455.4|110339.4|9
1737435660000|2025-01-21 05:01:00|110457.6|110342.6|110456.7|110341.8|110457.7|110343|110456.7|110341.3|8
1737435670000|2025-01-21 05:01:10|110455.6|110339.6|110450.3|110334.3|110455.6|110342.7|110450.3|110334.3|6
1737435680000|2025-01-21 05:01:20|110446.2|110330.2|110451|110338.9|110453.6|110340.2|110446.2|110330.2|13
1737435690000|2025-01-21 05:01:30|110450.8|110340|110451.8|110341|110454.7|110344|110450.8|110340|7
1737435700000|2025-01-21 05:01:40|110452.4|110341.3|110452.4|110341.3|110452.4|110341.3|110452.4|110341.3|1
1737435710000|2025-01-21 05:01:50|110452.3|110341.4|110454.6|110341.8|110456.2|110344|110452.3|110341.4|14
1737435720000|2025-01-21 05:02:00|110453|110339.4|110450.9|110341.4|110453|110341.4|110449.5|110339|6
1737435730000|2025-01-21 05:02:10|110449.6|110339.6|110436.2|110320.2|110449.6|110341.4|110430.7|110314.7|19
1737435740000|2025-01-21 05:02:20|110435.6|110319.6|110440.4|110324.4|110441|110325|110434.5|110318.5|11
1737435750000|2025-01-21 05:02:30|110450.7|110345.2|110453.3|110337.3|110463.9|110347.9|110442.9|110326.9|24
1737435760000|2025-01-21 05:02:40|110452.7|110336.7|110452.7|110336.7|110452.7|110336.7|110452.7|110336.7|1
1737435770000|2025-01-21 05:02:50|110451.3|110338|110438.7|110322.7|110451.3|110338|110438.5|110322.5|7
1737435780000|2025-01-21 05:03:00|110438.6|110322.6|110448.4|110335.3|110450.5|110335.3|110438.6|110322.6|9
1737435790000|2025-01-21 05:03:10|110447.4|110336.6|110447.4|110336.6|110447.4|110336.6|110446.1|110336.6|3
1737435800000|2025-01-21 05:03:20|110449.4|110339.1|110447.3|110339.4|110449.4|110339.4|110447.3|110339.1|4
1737435810000|2025-01-21 05:03:30|110451.4|110335.4|110451.4|110335.4|110451.4|110335.4|110451.4|110335.4|1
1737435820000|2025-01-21 05:03:40|110451.5|110335.5|110447.6|110336.9|110451.5|110342.5|110447.4|110332.2|6
1737435840000|2025-01-21 05:04:00|110447.5|110337.1|110446.2|110337.1|110447.5|110337.1|110446.2|110337.1|2
1737435850000|2025-01-21 05:04:10|110446.1|110337.2|110451.3|110340.5|110451.3|110340.5|110446.1|110337.2|4
1737435860000|2025-01-21 05:04:20|110451.2|110341.1|110451.2|110341.1|110451.2|110341.1|110451.2|110341.1|1
1737435870000|2025-01-21 05:04:30|110451.1|110341.2|110451.1|110341.2|110451.1|110341.2|110451.1|110341.2|1
1737435880000|2025-01-21 05:04:40|110452.3|110336.3|110456|110340|110456.6|110340.6|110452.3|110336.3|3
1737435890000|2025-01-21 05:04:50|110456.5|110340.5|110456.5|110340.5|110456.5|110340.5|110456.5|110340.5|1
1737435900000|2025-01-21 05:05:00|110458.4|110342.4|110460|110344|110460|110345|110446.5|110336.5|20
1737435910000|2025-01-21 05:05:10|110459.1|110343.1|110459.1|110343.1|110459.4|110343.4|110459.1|110343.1|3
1737435920000|2025-01-21 05:05:20|110458.9|110343.5|110456.3|110340.9|110458.9|110343.5|110455|110339|6
1737435930000|2025-01-21 05:05:30|110456|110341.2|110458.7|110344|110459.7|110344|110454.7|110339.8|8
1737435940000|2025-01-21 05:05:40|110459.7|110344.4|110469.4|110353.4|110469.5|110353.5|110458.7|110344.4|17
1737435950000|2025-01-21 05:05:50|110466.6|110350.6|110467.6|110351.6|110470.3|110354.3|110466.6|110350.6|12
1737435960000|2025-01-21 05:06:00|110468.3|110352.3|110472|110356|110472|110356|110467.6|110351.6|6
1737435970000|2025-01-21 05:06:10|110469.2|110353.2|110472.9|110356.9|110472.9|110356.9|110469|110353|6
1737435980000|2025-01-21 05:06:20|110472.6|110356.6|110472.6|110356.6|110472.6|110356.6|110472.6|110356.6|1
1737435990000|2025-01-21 05:06:30|110471.9|110355.9|110467|110351|110471.9|110355.9|110466.3|110350.3|7
1737436000000|2025-01-21 05:06:40|110466.3|110350.3|110463.1|110347.1|110466.6|110350.6|110462.5|110346.5|8
1737436010000|2025-01-21 05:06:50|110462.9|110346.9|110462.9|110346.9|110462.9|110346.9|110462.9|110346.9|1
1737436020000|2025-01-21 05:07:00|110463|110347|110463|110347|110463.6|110347.6|110463|110347|3
1737436030000|2025-01-21 05:07:10|110462.7|110347.1|110460.8|110344.8|110462.7|110347.1|110460.8|110344.8|2
1737436040000|2025-01-21 05:07:20|110462.6|110346.6|110463.7|110347.7|110463.7|110347.7|110462.6|110346.6|2
1737436050000|2025-01-21 05:07:30|110461.7|110345.7|110464.9|110348.9|110467.9|110351.9|110461.7|110345.7|13
1737436060000|2025-01-21 05:07:40|110465.5|110349.5|110464.2|110348.2|110467.3|110351.3|110463.6|110347.6|10
1737436070000|2025-01-21 05:07:50|110464.1|110348.1|110464.1|110348.1|110464.1|110348.1|110463.5|110347.5|3
1737436080000|2025-01-21 05:08:00|110463.8|110347.8|110463.8|110347.8|110463.8|110347.8|110463.8|110347.8|1
1737436090000|2025-01-21 05:08:10|110463.7|110347.7|110470.4|110354.4|110471.7|110355.7|110462.1|110346.1|9
1737436100000|2025-01-21 05:08:20|110473.1|110357.1|110465.3|110349.3|110473.1|110357.1|110463.8|110347.8|22
1737436110000|2025-01-21 05:08:30|110464.6|110348.6|110465.2|110349.2|110465.4|110349.4|110456.7|110340.7|19
1737436120000|2025-01-21 05:08:40|110464|110348|110465.7|110349.7|110465.7|110349.9|110464|110348|5
1737436130000|2025-01-21 05:08:50|110465.1|110349.1|110465.9|110349.9|110466.5|110350.5|110465.1|110349.1|7
1737436140000|2025-01-21 05:09:00|110465.7|110350.1|110463.1|110347.1|110465.7|110350.1|110463.1|110347.1|2
1737436150000|2025-01-21 05:09:10|110463.2|110347.2|110463.2|110347.2|110463.2|110347.2|110463.2|110347.2|1
1737436160000|2025-01-21 05:09:20|110462.9|110346.9|110464.5|110348.5|110464.5|110348.5|110462.9|110346.9|2
1737436170000|2025-01-21 05:09:30|110467.1|110351.1|110467.2|110351.2|110467.9|110351.9|110467.1|110351.1|4
1737436180000|2025-01-21 05:09:40|110460|110344|110462.5|110346.5|110467.2|110351.2|110460|110344|7
1737436190000|2025-01-21 05:09:50|110465.2|110349.2|110464.5|110349.4|110465.2|110349.4|110464.5|110349.2|2
1737436200000|2025-01-21 05:10:00|110465.6|110349.6|110464.5|110350.3|110465.6|110351.6|110464.5|110349.4|5
1737436210000|2025-01-21 05:10:10|110463.9|110350.6|110463.9|110350.6|110463.9|110350.6|110463.9|110350.6|1
1737436220000|2025-01-21 05:10:20|110465.1|110349.1|110465.5|110349.5|110465.5|110351.9|110463.7|110347.7|12
1737436230000|2025-01-21 05:10:30|110464.7|110348.7|110465.1|110349.1|110465.1|110349.1|110464.7|110348.7|2
1737436240000|2025-01-21 05:10:40|110464|110348|110463.6|110351.3|110465.7|110351.3|110463.6|110348|4
1737436250000|2025-01-21 05:10:50|110473.4|110348.3|110475.3|110359.3|110478.5|110363.2|110473.4|110348.3|7
1737436260000|2025-01-21 05:11:00|110476.1|110360.1|110476.3|110360.3|110476.4|110360.4|110475.3|110359.3|7
1737436270000|2025-01-21 05:11:10|110476|110360|110476|110360|110476|110360|110476|110360|1
1737436280000|2025-01-21 05:11:20|110475.6|110359.6|110478.2|110362.2|110478.2|110362.2|110475.6|110359.6|2
1737436290000|2025-01-21 05:11:30|110478.9|110362.9|110478.9|110362.9|110478.9|110362.9|110478.9|110362.9|1
1737436300000|2025-01-21 05:11:40|110478.3|110362.3|110478.3|110362.3|110479.3|110363.3|110477.5|110361.5|7
1737436310000|2025-01-21 05:11:50|110478.9|110362.9|110478.9|110362.9|110478.9|110362.9|110478.9|110362.9|1
1737436320000|2025-01-21 05:12:00|110482.1|110366.1|110483.7|110367.7|110483.7|110367.7|110482.1|110366.1|3
1737436330000|2025-01-21 05:12:10|110486.3|110370.3|110489.3|110373.3|110489.3|110373.3|110486.3|110370.3|2
1737436340000|2025-01-21 05:12:20|110492.4|110376.4|110496.8|110380.8|110496.8|110380.8|110492.4|110376.4|10
1737436350000|2025-01-21 05:12:30|110494.2|110378.2|110494.3|110378.3|110494.3|110378.3|110493.1|110377.1|6
1737436360000|2025-01-21 05:12:40|110493.1|110377.1|110494|110378|110494|110378|110493.1|110377.1|4
1737436370000|2025-01-21 05:12:50|110494.4|110378.4|110493.7|110377.7|110494.4|110378.4|110493.1|110377.1|4
1737436380000|2025-01-21 05:13:00|110493.1|110377.1|110488.9|110372.9|110493.1|110377.1|110487.5|110371.5|6
1737436390000|2025-01-21 05:13:10|110488.7|110372.7|110488.7|110372.7|110489.4|110373.4|110488.7|110372.7|3
1737436400000|2025-01-21 05:13:20|110489.4|110373.4|110489.3|110373.3|110489.4|110373.4|110488.6|110372.6|4
1737436410000|2025-01-21 05:13:30|110489.2|110373.2|110488|110372|110489.2|110373.2|110481.2|110365.2|6
1737436420000|2025-01-21 05:13:40|110486.6|110370.6|110482.1|110366.1|110486.6|110370.6|110482.1|110366.1|2
1737436430000|2025-01-21 05:13:50|110484.2|110368.2|110484.2|110368.2|110487.1|110371.1|110484.2|110368.2|5
1737436440000|2025-01-21 05:14:00|110483.9|110367.9|110486.9|110370.9|110486.9|110370.9|110483.9|110367.9|4
1737436450000|2025-01-21 05:14:10|110486.4|110370.4|110496.4|110380.4|110496.4|110380.4|110486.4|110370.4|5
1737436460000|2025-01-21 05:14:20|110491.9|110375.9|110494.7|110378.7|110494.7|110378.7|110491.9|110375.9|2
1737436470000|2025-01-21 05:14:30|110495|110379|110495|110379|110495|110379|110495|110379|1
1737436480000|2025-01-21 05:14:40|110495.2|110379.2|110495.2|110379.2|110495.2|110379.2|110495.2|110379.2|1
1737436490000|2025-01-21 05:14:50|110489.5|110389.7|110497.1|110381.1|110497.1|110389.7|110489.2|110381.1|3
1737436510000|2025-01-21 05:15:10|110496.2|110380.2|110500.4|110385.3|110502.3|110386.3|110495.1|110379.1|9
1737436520000|2025-01-21 05:15:20|110499.8|110386.6|110499.9|110386.3|110500.4|110386.6|110499.8|110383.8|16
1737436530000|2025-01-21 05:15:30|110499.8|110384|110499.8|110386|110499.8|110386.3|110499.8|110384|3
1737436540000|2025-01-21 05:15:40|110497.1|110383.3|110497.6|110381.6|110503.9|110387.9|110492.1|110376.1|15
1737436550000|2025-01-21 05:15:50|110498.2|110382.2|110501.1|110385.6|110501.2|110387.6|110498.2|110382.2|4
1737436560000|2025-01-21 05:16:00|110503.6|110388.2|110499.4|110387.4|110503.8|110390.9|110499.2|110386.3|9
1737436570000|2025-01-21 05:16:10|110496.7|110384.7|110499.4|110387.5|110503.5|110391.5|110496.7|110384.7|11
1737436580000|2025-01-21 05:16:20|110495.2|110383.8|110490.7|110377.8|110495.2|110383.8|110488.7|110372.7|7
1737436590000|2025-01-21 05:16:30|110491.8|110379.2|110495.8|110383.2|110495.8|110383.2|110491.8|110379.2|2
1737436600000|2025-01-21 05:16:40|110496.8|110384.6|110496.8|110384.6|110496.8|110384.6|110496.8|110384.6|1
1737436610000|2025-01-21 05:16:50|110499.5|110387.4|110500.5|110387.2|110500.5|110387.4|110499.5|110384.8|4
1737436620000|2025-01-21 05:17:00|110500.2|110387|110500.2|110387|110500.2|110387|110500.2|110387|1
1737436630000|2025-01-21 05:17:10|110497.5|110384.3|110494.9|110381.6|110497.5|110384.3|110494.9|110381.6|3
1737436640000|2025-01-21 05:17:20|110494.5|110381.7|110518.9|110402.9|110531.3|110415.3|110494.5|110381.7|32
1737436650000|2025-01-21 05:17:30|110518.7|110402.7|110528.3|110412.3|110542|110426|110518.7|110402.7|17
1737436660000|2025-01-21 05:17:40|110533.1|110417.1|110537.4|110421.4|110537.4|110421.4|110529|110413|8
1737436670000|2025-01-21 05:17:50|110536.5|110420.5|110531.9|110415.9|110538.7|110428.8|110531.9|110415.9|8
1737436680000|2025-01-21 05:18:00|110531.8|110415.8|110531.8|110415.8|110531.8|110415.8|110531.8|110415.8|1
1737436690000|2025-01-21 05:18:10|110531.9|110415.9|110531.9|110415.9|110531.9|110415.9|110531.9|110415.9|1
1737436700000|2025-01-21 05:18:20|110532.6|110416.6|110532|110416|110532.6|110416.6|110532|110416|2
1737436710000|2025-01-21 05:18:30|110530.9|110414.9|110532.4|110416.4|110532.4|110416.4|110530.9|110414.9|2
1737436720000|2025-01-21 05:18:40|110529|110413|110538.2|110422.2|110538.2|110422.2|110529|110413|7
1737436730000|2025-01-21 05:18:50|110535.5|110419.5|110534.5|110418.5|110535.5|110419.5|110533.9|110417.9|4
1737436740000|2025-01-21 05:19:00|110534.9|110418.9|110533.7|110417.7|110534.9|110418.9|110533.5|110417.5|4
1737436750000|2025-01-21 05:19:10|110548.6|110432.6|110558.2|110442.2|110560.9|110444.9|110542.3|110426.3|33
1737436760000|2025-01-21 05:19:20|110565.1|110449.1|110551.8|110435.8|110565.1|110449.1|110541.1|110425.1|31
1737436770000|2025-01-21 05:19:30|110548.8|110432.8|110551.9|110435.9|110567.5|110451.5|110545.2|110429.2|18
1737436780000|2025-01-21 05:19:40|110554.7|110438.7|110561.8|110445.8|110563.7|110447.7|110544.9|110428.9|26
1737436790000|2025-01-21 05:19:50|110561.2|110445.2|110560.8|110444.8|110563.8|110472.6|110522.6|110429.4|29
1737436800000|2025-01-21 05:20:00|110558.5|110442.5|110563.4|110447.4|110563.4|110447.4|110551.7|110435.7|10
1737436810000|2025-01-21 05:20:10|110562.8|110446.8|110560.4|110444.4|110562.8|110446.8|110560.2|110444.2|11
1737436820000|2025-01-21 05:20:20|110561|110445|110560.8|110444.8|110561|110445|110560.4|110444.4|3
1737436830000|2025-01-21 05:20:30|110561.4|110445.4|110575.6|110459.6|110587.4|110471.4|110561.4|110445.4|12
1737436840000|2025-01-21 05:20:40|110575.7|110459.7|110576.3|110460.3|110577.5|110461.5|110574.2|110458.2|6
1737436850000|2025-01-21 05:20:50|110576.2|110460.2|110572.2|110456.2|110576.3|110460.3|110572.2|110456.2|5
1737436860000|2025-01-21 05:21:00|110571.8|110455.8|110576.1|110460.1|110582.9|110466.9|110570.5|110454.5|17
1737436870000|2025-01-21 05:21:10|110576|110460|110576.3|110460.3|110576.3|110460.3|110574.9|110458.9|5
1737436880000|2025-01-21 05:21:20|110576.1|110460.1|110576.2|110460.2|110576.3|110460.3|110576.1|110460.1|3
1737436890000|2025-01-21 05:21:30|110573.4|110457.4|110566.7|110450.7|110577.3|110461.3|110566.6|110450.6|7
1737436900000|2025-01-21 05:21:40|110566.8|110450.8|110572|110456|110572|110456|110553.1|110437.1|7
1737436910000|2025-01-21 05:21:50|110567.8|110451.8|110573.5|110457.5|110573.5|110457.5|110565.7|110449.7|11
1737436920000|2025-01-21 05:22:00|110574|110458|110577.6|110461.6|110577.6|110461.6|110574|110458|13
1737436930000|2025-01-21 05:22:10|110576.7|110460.7|110572|110456|110577.6|110461.6|110572|110456|7
1737436940000|2025-01-21 05:22:20|110572.1|110456.1|110569.8|110453.8|110573.7|110457.7|110569.7|110453.7|12
1737436950000|2025-01-21 05:22:30|110569.7|110453.7|110574.4|110458.4|110574.4|110458.4|110566.9|110450.9|10
1737436960000|2025-01-21 05:22:40|110574.2|110458.2|110573.2|110457.2|110574.4|110458.4|110567.5|110451.5|6
1737436970000|2025-01-21 05:22:50|110573.3|110457.3|110577|110461|110578.5|110462.5|110573.1|110457.1|9
1737436980000|2025-01-21 05:23:00|110577.7|110461.7|110575.5|110459.5|110577.7|110461.7|110575.4|110459.4|6
1737436990000|2025-01-21 05:23:10|110575.4|110459.4|110574.5|110458.5|110579.6|110463.6|110574.5|110458.5|7
1737437000000|2025-01-21 05:23:20|110574.6|110458.6|110595.2|110479.2|110595.6|110479.6|110574.6|110458.6|11
1737437010000|2025-01-21 05:23:30|110593.9|110477.9|110592|110476|110593.9|110477.9|110589.7|110473.7|7
1737437020000|2025-01-21 05:23:40|110591.9|110475.9|110592|110476|110592|110476|110591.9|110475.9|4
1737437030000|2025-01-21 05:23:50|110591.9|110475.9|110592.5|110476.5|110593.4|110477.4|110591.9|110475.9|12
1737437040000|2025-01-21 05:24:00|110592.7|110476.7|110601.1|110485.1|110601.1|110485.1|110591.4|110475.4|13
1737437050000|2025-01-21 05:24:10|110599.9|110483.9|110596.1|110480.1|110600|110484|110595.7|110479.7|9
1737437060000|2025-01-21 05:24:20|110596.4|110480.4|110604.2|110488.2|110604.5|110488.5|110594|110478|9
1737437070000|2025-01-21 05:24:30|110604.4|110488.4|110602.7|110486.7|110604.4|110488.4|110602|110486|7
1737437080000|2025-01-21 05:24:40|110603.7|110487.7|110603.5|110487.5|110604.2|110488.2|110603|110487|5
1737437090000|2025-01-21 05:24:50|110603.3|110487.3|110591.6|110475.6|110603.4|110487.4|110591.4|110475.4|7
1737437100000|2025-01-21 05:25:00|110592.6|110476.6|110593.3|110477.3|110596.2|110480.2|110591.6|110475.6|8
1737437110000|2025-01-21 05:25:10|110586|110470|110614.2|110498.2|110621.3|110505.3|110586|110470|14
1737437120000|2025-01-21 05:25:20|110613|110497|110608.6|110492.6|110615|110499|110607.6|110491.6|10
1737437130000|2025-01-21 05:25:30|110610|110494|110608.8|110492.8|110610.2|110494.2|110607.3|110491.3|7
1737437140000|2025-01-21 05:25:40|110613.5|110497.5|110612.5|110496.5|110615.4|110499.4|110610.4|110494.4|9
1737437150000|2025-01-21 05:25:50|110604|110488|110596.7|110480.7|110604.1|110488.1|110596.6|110480.6|6
1737437160000|2025-01-21 05:26:00|110596.8|110480.8|110614.1|110498.1|110615.4|110499.4|110596.5|110480.5|14
1737437170000|2025-01-21 05:26:10|110619.8|110503.8|110617.2|110501.2|110630.1|110514.1|110601.9|110485.9|14
1737437180000|2025-01-21 05:26:20|110616.8|110500.8|110607.9|110491.9|110632.9|110516.9|110603.8|110487.8|12
1737437190000|2025-01-21 05:26:30|110598.9|110482.9|110625.3|110509.3|110633|110517|110598.9|110482.9|6
1737437200000|2025-01-21 05:26:40|110607.4|110497.5|110610.6|110494.6|110610.6|110497.5|110607.4|110492.4|9
1737437210000|2025-01-21 05:26:50|110609.7|110493.7|110609.7|110493.7|110609.7|110493.7|110609.7|110493.7|1
1737437220000|2025-01-21 05:27:00|110610.2|110494.2|110610.2|110494.2|110610.2|110494.2|110610.2|110494.2|1
1737437230000|2025-01-21 05:27:10|110607.9|110491.9|110609.2|110493.2|110609.2|110493.2|110607.1|110491.1|7
1737437240000|2025-01-21 05:27:20|110607.5|110491.5|110608.3|110492.3|110608.3|110492.3|110607.5|110491.5|2
1737437250000|2025-01-21 05:27:30|110609.9|110493.9|110609.8|110493.8|110609.9|110493.9|110609.8|110493.8|2
1737437260000|2025-01-21 05:27:40|110609.2|110493.2|110606.2|110490.2|110609.2|110493.2|110605.2|110489.2|10
1737437270000|2025-01-21 05:27:50|110599.1|110483.1|110615.8|110499.8|110615.9|110499.9|110599.1|110483.1|13
1737437280000|2025-01-21 05:28:00|110616.1|110500.1|110620.7|110504.7|110621.2|110507.9|110616.1|110500.1|17
1737437290000|2025-01-21 05:28:10|110619.1|110503.1|110619.6|110503.6|110619.9|110503.9|110619|110503|6
1737437300000|2025-01-21 05:28:20|110619.7|110503.7|110622.9|110506.9|110625.9|110509.9|110619.7|110503.7|10
1737437310000|2025-01-21 05:28:30|110623.1|110507.1|110610.5|110494.5|110634|110518|110609.1|110493.1|21
1737437320000|2025-01-21 05:28:40|110610.7|110494.7|110610.1|110494.1|110610.7|110494.7|110609.3|110493.3|5
1737437330000|2025-01-21 05:28:50|110609.5|110493.5|110604.2|110488.2|110609.5|110493.5|110603.4|110487.4|7
1737437340000|2025-01-21 05:29:00|110603.4|110487.4|110603.3|110487.3|110603.6|110487.6|110603.3|110487.3|3
1737437350000|2025-01-21 05:29:10|110602.7|110486.7|110603.6|110487.6|110603.6|110487.6|110602.7|110486.7|3
1737437360000|2025-01-21 05:29:20|110610.9|110494.9|110597.7|110481.7|110610.9|110494.9|110597.5|110481.5|12
1737437370000|2025-01-21 05:29:30|110597.4|110481.4|110596.5|110480.5|110607.7|110491.7|110596.5|110480.5|11
1737437380000|2025-01-21 05:29:40|110596.4|110480.4|110602.8|110486.8|110605.5|110489.5|110593.9|110477.9|11
1737437390000|2025-01-21 05:29:50|110603.4|110487.4|110609.1|110493.1|110609.4|110493.4|110603.4|110487.4|6
1737437400000|2025-01-21 05:30:00|110607.7|110491.7|110609.8|110493.8|110616.7|110500.7|110605.9|110489.9|15
1737437410000|2025-01-21 05:30:10|110608.4|110492.4|110609.3|110493.3|110609.3|110493.3|110608.4|110492.4|2
1737437420000|2025-01-21 05:30:20|110608.7|110492.7|110609.3|110493.3|110609.3|110493.3|110608.7|110492.7|2
1737437430000|2025-01-21 05:30:30|110609.5|110493.5|110611.6|110495.6|110611.6|110495.6|110608.1|110492.1|5
1737437440000|2025-01-21 05:30:40|110609.7|110493.7|110609.7|110493.7|110609.7|110493.7|110609.7|110493.7|1
1737437450000|2025-01-21 05:30:50|110601.8|110485.8|110609.2|110493.2|110609.2|110493.2|110601.8|110485.8|2
1737437460000|2025-01-21 05:31:00|110609.8|110493.8|110616.1|110500.1|110623.2|110507.2|110590|110484.7|9
1737437470000|2025-01-21 05:31:10|110616|110500|110616.6|110500.6|110616.6|110500.6|110616|110500|2
1737437480000|2025-01-21 05:31:20|110626.1|110510.1|110616.8|110500.8|110626.4|110510.4|110616|110500|7
1737437490000|2025-01-21 05:31:30|110617.3|110501.3|110620.7|110504.7|110627.6|110511.6|110617.3|110501.3|6
1737437500000|2025-01-21 05:31:40|110621.4|110505.4|110631.8|110515.8|110631.8|110515.8|110621.4|110505.4|4
1737437510000|2025-01-21 05:31:50|110630.9|110514.9|110629.9|110513.9|110630.9|110514.9|110618|110502|5
1737437520000|2025-01-21 05:32:00|110620.4|110504.4|110620.5|110504.5|110620.5|110504.5|110620.4|110504.4|2
1737437530000|2025-01-21 05:32:10|110627|110511|110627.7|110511.7|110628|110513.2|110603.9|110500.9|10
1737437540000|2025-01-21 05:32:20|110627.8|110511.8|110616.2|110500.2|110627.8|110511.8|110616.2|110500.2|9
1737437550000|2025-01-21 05:32:30|110616.8|110500.8|110616.3|110500.3|110623.7|110507.7|110616.3|110500.3|8
1737437560000|2025-01-21 05:32:40|110616.5|110500.5|110617.2|110501.2|110617.3|110501.3|110616.5|110500.5|3
1737437570000|2025-01-21 05:32:50|110617.3|110501.3|110616.2|110500.2|110621|110505|110614.6|110498.6|8
1737437580000|2025-01-21 05:33:00|110616.1|110500.1|110622.4|110506.4|110626.5|110510.5|110616.1|110500.1|5
1737437590000|2025-01-21 05:33:10|110609.3|110493.3|110618.4|110502.4|110618.4|110502.4|110609.3|110493.3|4
1737437600000|2025-01-21 05:33:20|110618.3|110502.3|110615.7|110499.7|110622.3|110506.3|110615.7|110499.7|4
1737437610000|2025-01-21 05:33:30|110615.5|110499.5|110615.5|110499.5|110615.5|110499.5|110615.5|110499.5|1
1737437620000|2025-01-21 05:33:40|110614|110498|110613.2|110497.2|110615.5|110499.5|110613.2|110497.2|6
1737437630000|2025-01-21 05:33:50|110613.3|110497.3|110613.6|110497.6|110613.6|110497.6|110613.3|110497.3|2
1737437640000|2025-01-21 05:34:00|110616.4|110500.4|110609.6|110493.6|110616.4|110500.4|110609|110493|11
1737437650000|2025-01-21 05:34:10|110596.7|110500.2|110612.5|110496.5|110612.5|110500.2|110584|110473.2|21
1737437660000|2025-01-21 05:34:20|110612.7|110496.7|110606.5|110490.5|110613.5|110497.5|110605.6|110489.6|7
1737437670000|2025-01-21 05:34:30|110606.6|110490.6|110610.7|110494.7|110610.7|110494.7|110606|110490|5
1737437680000|2025-01-21 05:34:40|110609.2|110493.2|110610.5|110494.5|110612.8|110496.8|110609.2|110493.2|6
1737437690000|2025-01-21 05:34:50|110612.1|110496.1|110609.3|110493.3|110612.1|110496.1|110608.6|110492.6|13
1737437700000|2025-01-21 05:35:00|110607.8|110491.8|110608.7|110492.7|110609.3|110493.3|110607.8|110491.8|7
1737437710000|2025-01-21 05:35:10|110608.6|110492.6|110610.2|110494.2|110610.2|110494.2|110608.6|110492.6|5
1737437720000|2025-01-21 05:35:20|110609.4|110493.4|110610.4|110494.4|110610.4|110494.4|110608.6|110492.6|16
1737437730000|2025-01-21 05:35:30|110608.4|110492.4|110606.3|110490.3|110609.6|110493.6|110606.3|110490.3|9
1737437740000|2025-01-21 05:35:40|110607.7|110491.7|110592.1|110476.1|110607.7|110491.7|110587.2|110471.2|12
1737437750000|2025-01-21 05:35:50|110600.5|110484.5|110600.6|110484.6|110601.9|110485.9|110593.5|110477.5|8
1737437760000|2025-01-21 05:36:00|110601.9|110485.9|110604.8|110488.8|110614|110498|110589.1|110473.1|22
1737437770000|2025-01-21 05:36:10|110609.6|110493.6|110609.4|110493.4|110609.6|110493.6|110608.7|110492.7|6
1737437780000|2025-01-21 05:36:20|110609.5|110493.5|110612.7|110496.7|110612.7|110496.7|110601|110485|4
1737437790000|2025-01-21 05:36:30|110612|110496|110603.5|110487.5|110612.7|110496.7|110602.7|110486.7|5
1737437800000|2025-01-21 05:36:40|110604.7|110488.7|110608.5|110492.5|110608.5|110492.5|110603.4|110487.4|5
1737437810000|2025-01-21 05:36:50|110609.4|110493.4|110607|110491|110609.9|110493.9|110607|110491|12
1737437820000|2025-01-21 05:37:00|110607.2|110491.2|110610.8|110494.8|110610.8|110494.8|110607.2|110491.2|14
1737437830000|2025-01-21 05:37:10|110610.1|110494.1|110609|110493|110610.1|110494.1|110561.1|110467.7|16
1737437840000|2025-01-21 05:37:20|110608.8|110492.8|110608.8|110492.8|110608.8|110492.8|110608.8|110492.8|1
1737437850000|2025-01-21 05:37:30|110608.9|110492.9|110608.9|110492.9|110608.9|110492.9|110608.9|110492.9|1
1737437860000|2025-01-21 05:37:40|110609|110493|110608.7|110492.7|110609|110493|110608.4|110492.4|3
1737437870000|2025-01-21 05:37:50|110609.6|110493.6|110602.9|110486.9|110609.6|110493.6|110602.9|110486.9|6
1737437880000|2025-01-21 05:38:00|110605.1|110489.1|110605.1|110489.1|110605.1|110489.1|110605.1|110489.1|1
1737437890000|2025-01-21 05:38:10|110606.2|110490.2|110605.4|110489.4|110606.6|110490.6|110604.6|110488.6|5
1737437900000|2025-01-21 05:38:20|110605.3|110489.3|110605.9|110489.9|110607.1|110491.1|110605.3|110489.3|3
1737437910000|2025-01-21 05:38:30|110607.2|110491.2|110606.6|110490.6|110607.2|110491.2|110606.6|110490.6|2
1737437920000|2025-01-21 05:38:40|110607|110491|110608.1|110492.1|110608.1|110492.1|110607|110491|3
1737437930000|2025-01-21 05:38:50|110608.3|110492.3|110606.6|110490.6|110608.3|110492.3|110605.6|110489.6|5
1737437940000|2025-01-21 05:39:00|110604.5|110488.5|110604.1|110488.1|110606.1|110492.6|110588.1|110482.2|7
1737437950000|2025-01-21 05:39:10|110603.8|110487.8|110606.4|110490.4|110606.4|110490.4|110603.8|110487.8|4
1737437960000|2025-01-21 05:39:20|110607.2|110491.2|110611.6|110495.6|110619.8|110503.8|110606.4|110490.4|13
1737437970000|2025-01-21 05:39:30|110620.8|110504.8|110607.7|110491.7|110620.8|110504.8|110607.1|110491.1|7
1737437980000|2025-01-21 05:39:40|110607.1|110491.1|110607.7|110491.7|110608.5|110492.5|110607.1|110491.1|9
1737437990000|2025-01-21 05:39:50|110608.5|110492.5|110606.2|110490.2|110619.9|110503.9|110606.2|110490.2|11
1737438000000|2025-01-21 05:40:00|110607.6|110491.6|110606.2|110490.2|110607.6|110491.6|110606.2|110490.2|3
1737438010000|2025-01-21 05:40:10|110606.5|110490.5|110606.5|110490.5|110607.9|110491.9|110606.5|110490.5|4
1737438020000|2025-01-21 05:40:20|110607.9|110491.9|110612.2|110496.2|110612.2|110496.2|110607.1|110491.1|4
1737438030000|2025-01-21 05:40:30|110613.1|110497.1|110613.1|110497.1|110613.1|110497.1|110613.1|110497.1|1
1737438040000|2025-01-21 05:40:40|110611.6|110495.6|110611.4|110495.4|110612.4|110496.4|110610.8|110494.8|6
1737438050000|2025-01-21 05:40:50|110612.2|110496.2|110602.6|110496.4|110612.8|110497.9|110595.4|110490.8|6
1737438060000|2025-01-21 05:41:00|110615.9|110499.9|110607.5|110491.5|110615.9|110499.9|110606.2|110490.2|4
1737438070000|2025-01-21 05:41:10|110606.9|110490.9|110614.1|110498.1|110614.1|110498.1|110606.9|110490.9|7
1737438080000|2025-01-21 05:41:20|110613.5|110497.5|110614|110498|110614.3|110498.3|110613.5|110497.5|9
1737438090000|2025-01-21 05:41:30|110614.1|110498.1|110622.8|110506.8|110622.8|110506.8|110613.4|110497.4|3
1737438100000|2025-01-21 05:41:40|110613.4|110497.4|110616.7|110500.7|110616.7|110500.7|110613.4|110497.4|2
1737438110000|2025-01-21 05:41:50|110617.5|110501.5|110616.3|110500.3|110617.5|110501.5|110616.3|110500.3|4
1737438120000|2025-01-21 05:42:00|110615.5|110499.5|110613|110497|110616.9|110500.9|110595.5|110492.9|6
1737438130000|2025-01-21 05:42:10|110614.5|110498.5|110624.8|110508.8|110624.8|110508.8|110614.5|110498.5|2
1737438140000|2025-01-21 05:42:20|110627.3|110511.3|110618.3|110502.3|110628.6|110512.6|110617.3|110501.3|7
1737438150000|2025-01-21 05:42:30|110619.2|110503.2|110620.1|110504.1|110630.5|110514.5|110619|110503|5
1737438160000|2025-01-21 05:42:40|110622.2|110506.2|110632.5|110516.5|110633|110517|110622.2|110506.2|4
1737438170000|2025-01-21 05:42:50|110622.3|110506.3|110632.6|110516.6|110632.6|110516.6|110622.3|110506.3|3
1737438180000|2025-01-21 05:43:00|110622.4|110506.4|110622.4|110506.4|110632.6|110516.6|110622.4|110506.4|4
1737438190000|2025-01-21 05:43:10|110633.4|110517.4|110636|110520|110636|110520|110627.8|110511.8|4
1737438200000|2025-01-21 05:43:20|110627.8|110511.8|110625.9|110509.9|110627.8|110511.8|110625.9|110509.9|2
1737438210000|2025-01-21 05:43:30|110626.8|110510.8|110618.3|110502.3|110626.8|110510.8|110618.3|110502.3|3
1737438220000|2025-01-21 05:43:40|110622.6|110506.6|110620.2|110504.2|110622.6|110506.6|110620.2|110504.2|2
1737438230000|2025-01-21 05:43:50|110620.3|110504.3|110616.7|110500.7|110620.3|110504.3|110616.7|110500.7|3
1737438240000|2025-01-21 05:44:00|110616.8|110500.8|110618.5|110502.5|110618.5|110502.5|110616.8|110500.8|2
1737438250000|2025-01-21 05:44:10|110621.8|110505.8|110620.2|110504.2|110621.8|110505.8|110619.8|110503.8|4
1737438260000|2025-01-21 05:44:20|110619.4|110503.4|110609.8|110493.8|110623.4|110507.4|110607.7|110491.7|19
1737438270000|2025-01-21 05:44:30|110609.2|110493.2|110609|110493|110609.2|110493.2|110606.9|110490.9|4
1737438280000|2025-01-21 05:44:40|110608.8|110492.8|110608|110492|110608.8|110492.8|110605.8|110489.8|3
1737438290000|2025-01-21 05:44:50|110607.5|110491.5|110607.5|110491.5|110607.5|110491.5|110607.5|110491.5|1
1737438300000|2025-01-21 05:45:00|110606.8|110490.8|110603.8|110487.8|110606.8|110490.8|110602.3|110486.3|6
1737438310000|2025-01-21 05:45:10|110604.5|110488.5|110613.2|110497.2|110613.2|110497.2|110603.9|110487.9|6
1737438320000|2025-01-21 05:45:20|110614.1|110498.1|110613.2|110497.2|110614.1|110498.1|110613.2|110497.2|2
1737438330000|2025-01-21 05:45:30|110613.1|110497.1|110613.1|110497.1|110613.9|110497.9|110613.1|110497.1|3
1737438340000|2025-01-21 05:45:40|110612.8|110496.8|110645.1|110529.1|110647.9|110531.9|110612.8|110496.8|19
1737438350000|2025-01-21 05:45:50|110644.9|110528.9|110645|110529|110645.1|110529.1|110644.9|110528.9|5
1737438360000|2025-01-21 05:46:00|110644.3|110528.3|110647|110531|110648.7|110532.7|110624|110508|19
1737438370000|2025-01-21 05:46:10|110646.8|110530.8|110653.5|110537.5|110653.5|110539.5|110630.6|110514.6|19
1737438380000|2025-01-21 05:46:20|110638.4|110522.4|110633.3|110517.3|110656.4|110540.4|110633.3|110517.3|22
1737438390000|2025-01-21 05:46:30|110635.3|110519.3|110652.7|110536.7|110654.2|110538.2|110632.1|110516.1|25
1737438400000|2025-01-21 05:46:40|110655.6|110539.6|110634.1|110518.1|110655.9|110539.9|110633.1|110517.1|30
1737438410000|2025-01-21 05:46:50|110617.1|110501.1|110612.8|110496.8|110623.3|110507.3|110609.4|110493.6|8
1737438420000|2025-01-21 05:47:00|110612.9|110496.9|110612.9|110496.9|110612.9|110496.9|110612.9|110496.9|1
1737438430000|2025-01-21 05:47:10|110613.5|110497.5|110613.2|110497.2|110613.5|110497.5|110612.9|110496.9|11
1737438440000|2025-01-21 05:47:20|110616.4|110500.4|110613.2|110497.2|110616.4|110500.4|110613.2|110497.2|3
1737438450000|2025-01-21 05:47:30|110606.5|110505.8|110613.9|110497.9|110628|110512|110606.5|110497.9|6
1737438460000|2025-01-21 05:47:40|110615.9|110499.9|110617|110501|110626.4|110511.7|110609.6|110499.9|8
1737438470000|2025-01-21 05:47:50|110627.9|110511.9|110629.5|110514.5|110629.5|110514.5|110616.8|110500.8|7
1737438480000|2025-01-21 05:48:00|110629.6|110515.1|110629.6|110515.1|110629.6|110515.1|110629.6|110515.1|1
1737438490000|2025-01-21 05:48:10|110619.1|110503.1|110629.2|110514.6|110629.6|110515.1|110619.1|110503.1|3
1737438500000|2025-01-21 05:48:20|110618.7|110502.7|110629.5|110513.5|110629.5|110515.3|110612.2|110502.7|4
1737438510000|2025-01-21 05:48:30|110631.6|110515.6|110632.5|110516.5|110632.5|110516.5|110631.6|110515.6|2
1737438520000|2025-01-21 05:48:40|110624.7|110508.7|110618.1|110502.1|110629.2|110513.2|110608.6|110502.1|9
1737438530000|2025-01-21 05:48:50|110618.4|110502.4|110634.6|110518.6|110640.7|110524.7|110618.1|110502.1|21
1737438540000|2025-01-21 05:49:00|110636.2|110520.2|110644.3|110528.3|110644.3|110528.3|110636.2|110520.2|5
1737438550000|2025-01-21 05:49:10|110644.9|110528.9|110639.1|110523.1|110649|110533|110639.1|110523.1|16
1737438560000|2025-01-21 05:49:20|110638.2|110522.2|110644.5|110528.5|110644.5|110528.5|110638.2|110522.2|4
1737438570000|2025-01-21 05:49:30|110645.8|110529.8|110645.7|110529.7|110646.3|110530.3|110645.2|110529.2|9
1737438580000|2025-01-21 05:49:40|110646.3|110530.3|110648.3|110532.3|110648.5|110532.5|110646.3|110530.3|7
1737438590000|2025-01-21 05:49:50|110647.7|110531.7|110649|110533|110649|110533|110647.7|110531.7|4
1737438600000|2025-01-21 05:50:00|110647.7|110531.7|110652.4|110536.4|110652.4|110536.4|110647.7|110531.7|5
1737438610000|2025-01-21 05:50:10|110651.8|110535.8|110653|110537|110653|110537|110651.8|110535.8|6
1737438620000|2025-01-21 05:50:20|110654.8|110538.8|110655.9|110539.9|110655.9|110539.9|110654|110538|3
1737438630000|2025-01-21 05:50:30|110655.4|110539.4|110647.6|110531.6|110655.4|110539.4|110647.5|110531.5|11
1737438640000|2025-01-21 05:50:40|110648.2|110532.2|110647.7|110531.7|110648.3|110532.3|110647.5|110531.5|12
1737438650000|2025-01-21 05:50:50|110646.9|110530.9|110646.9|110530.9|110646.9|110530.9|110646.9|110530.9|1
1737438660000|2025-01-21 05:51:00|110647.5|110531.5|110647.8|110531.8|110649.8|110533.8|110647.5|110531.5|10
1737438670000|2025-01-21 05:51:10|110648.6|110532.6|110649.4|110533.4|110649.4|110533.4|110645.6|110529.6|13
1737438680000|2025-01-21 05:51:20|110648.4|110532.4|110650.6|110534.6|110650.6|110534.6|110648.4|110532.4|5
1737438690000|2025-01-21 05:51:30|110650|110534|110651|110535|110651|110535|110650|110534|9
1737438700000|2025-01-21 05:51:40|110651.8|110535.8|110650.5|110534.5|110651.8|110535.8|110650.4|110534.4|3
1737438710000|2025-01-21 05:51:50|110650.2|110534.2|110651.4|110535.4|110651.4|110535.4|110647.6|110531.6|8
1737438720000|2025-01-21 05:52:00|110651.9|110535.9|110651.9|110535.9|110651.9|110535.9|110651.9|110535.9|1
1737438730000|2025-01-21 05:52:10|110652.2|110536.2|110652.2|110536.2|110652.8|110536.8|110651.4|110535.4|5
1737438740000|2025-01-21 05:52:20|110652.9|110536.9|110652.9|110536.9|110652.9|110536.9|110652.9|110536.9|1
1737438750000|2025-01-21 05:52:30|110650.6|110534.6|110654.2|110538.2|110654.2|110538.2|110650.6|110534.6|6
1737438760000|2025-01-21 05:52:40|110654.9|110538.9|110651.4|110535.4|110654.9|110538.9|110650.8|110534.8|5
1737438770000|2025-01-21 05:52:50|110650.8|110534.8|110647.3|110531.3|110651.4|110535.4|110638.4|110522.4|16
1737438780000|2025-01-21 05:53:00|110645|110529|110650.3|110534.3|110650.3|110539.6|110637.1|110521.1|7
1737438790000|2025-01-21 05:53:10|110650.9|110534.9|110660.6|110544.6|110660.6|110544.6|110650.9|110534.9|12
1737438800000|2025-01-21 05:53:20|110662.5|110546.5|110661.5|110545.5|110662.5|110546.5|110660.6|110544.6|11
1737438810000|2025-01-21 05:53:30|110659.6|110543.6|110650.7|110534.7|110659.6|110543.6|110650.7|110534.7|9
1737438820000|2025-01-21 05:53:40|110653.3|110537.3|110651.5|110535.5|110653.3|110537.3|110649.8|110533.8|8
1737438830000|2025-01-21 05:53:50|110653.8|110537.8|110653.8|110537.8|110653.8|110537.8|110653|110537|3
1737438840000|2025-01-21 05:54:00|110653.7|110537.7|110653.7|110537.7|110653.7|110537.7|110653.7|110537.7|1
1737438850000|2025-01-21 05:54:10|110653|110537|110653.6|110537.6|110653.7|110537.7|110653|110537|5
1737438860000|2025-01-21 05:54:20|110653|110537|110647.5|110531.5|110653.6|110537.6|110646.2|110530.2|12
1737438870000|2025-01-21 05:54:30|110648.4|110532.4|110650.8|110534.8|110650.8|110534.8|110646.6|110530.6|18
1737438880000|2025-01-21 05:54:40|110652.2|110536.2|110641.2|110525.2|110652.2|110536.2|110640.6|110524.6|5
1737438890000|2025-01-21 05:54:50|110640.3|110524.3|110641.2|110525.2|110641.8|110525.8|110640.3|110524.3|9
1737438900000|2025-01-21 05:55:00|110641.8|110525.8|110641.2|110525.2|110643.7|110527.7|110640.5|110524.5|17
1737438910000|2025-01-21 05:55:10|110641.9|110525.9|110642.5|110526.5|110644.9|110528.9|110640.4|110524.4|9
1737438920000|2025-01-21 05:55:20|110640.6|110524.6|110640|110524|110640.6|110524.6|110636.8|110520.8|12
1737438930000|2025-01-21 05:55:30|110639.5|110523.5|110637.5|110521.5|110640.7|110524.7|110637.5|110521.5|6
1737438940000|2025-01-21 05:55:40|110639.8|110523.8|110639.9|110523.9|110640.6|110524.6|110637.4|110521.4|5
1737438950000|2025-01-21 05:55:50|110639.6|110523.6|110640.7|110524.7|110641.3|110525.3|110639.6|110523.6|7
1737438960000|2025-01-21 05:56:00|110641.3|110525.3|110655|110539|110655|110539|110640.4|110524.4|13
1737438970000|2025-01-21 05:56:10|110657|110541|110658.5|110542.5|110658.5|110542.5|110657|110541|2
1737438980000|2025-01-21 05:56:20|110657.6|110541.6|110663.7|110547.7|110663.7|110547.7|110657.6|110541.6|9
1737438990000|2025-01-21 05:56:30|110663.4|110547.4|110662.8|110546.8|110663.4|110547.4|110662.8|110546.8|2
1737439000000|2025-01-21 05:56:40|110664.8|110548.8|110683.7|110567.7|110683.7|110567.7|110664.8|110548.8|8
1737439010000|2025-01-21 05:56:50|110684.3|110568.3|110678.2|110562.2|110684.6|110568.6|110678.2|110562.2|11
1737439020000|2025-01-21 05:57:00|110676.5|110560.5|110676.5|110560.5|110676.5|110560.5|110675.9|110559.9|7
1737439030000|2025-01-21 05:57:10|110675.9|110559.9|110673.8|110557.8|110675.9|110559.9|110673.8|110557.8|6
1737439040000|2025-01-21 05:57:20|110672.9|110556.9|110672.9|110556.9|110673.5|110557.5|110672.9|110556.9|5
1737439050000|2025-01-21 05:57:30|110672.4|110556.4|110673.6|110557.6|110675.6|110559.6|110672.4|110556.4|20
1737439060000|2025-01-21 05:57:40|110675.7|110559.7|110678.3|110562.3|110680.3|110564.3|110675.7|110559.7|10
1737439070000|2025-01-21 05:57:50|110677.6|110561.6|110673.2|110557.2|110678.3|110562.3|110673.2|110557.2|9
1737439080000|2025-01-21 05:58:00|110674.4|110558.4|110661.7|110545.7|110674.4|110558.4|110661.7|110545.7|10
1737439090000|2025-01-21 05:58:10|110661.2|110545.2|110659.6|110543.6|110661.8|110545.8|110658.2|110542.2|8
1737439100000|2025-01-21 05:58:20|110660.2|110544.2|110660.2|110544.2|110660.9|110544.9|110646.6|110530.7|5
1737439110000|2025-01-21 05:58:30|110652.5|110536.5|110650.8|110534.8|110661|110545|110650.8|110534.8|5
1737439120000|2025-01-21 05:58:40|110649.4|110533.4|110660.6|110544.6|110660.6|110544.6|110649.4|110533.4|6
1737439130000|2025-01-21 05:58:50|110661.2|110545.2|110668.4|110552.4|110669|110553|110660.6|110544.6|14
1737439140000|2025-01-21 05:59:00|110670.5|110554.5|110672.6|110556.6|110673.2|110557.2|110670.5|110554.5|6
1737439150000|2025-01-21 05:59:10|110673.2|110557.2|110673.3|110557.3|110673.3|110557.3|110672.6|110556.6|8
1737439160000|2025-01-21 05:59:20|110673.9|110557.9|110673.9|110557.9|110673.9|110557.9|110672.8|110556.8|5
1737439170000|2025-01-21 05:59:30|110674.5|110558.5|110671.3|110555.3|110675.1|110559.1|110668|110552|11
1737439180000|2025-01-21 05:59:40|110669.5|110553.5|110671.1|110555.1|110671.3|110555.3|110669.5|110553.5|5
1737439190000|2025-01-21 05:59:50|110669.3|110553.3|110671.2|110555.2|110671.2|110555.2|110669.3|110553.3|7
1737439200000|2025-01-21 06:00:00|110659.7|110543.7|110663.5|110547.7|110691|110582.1|110656.4|110540.4|47
1737439210000|2025-01-21 06:00:10|110662.3|110549.7|110676.1|110562.6|110676.1|110562.6|110661|110546.6|25
1737439220000|2025-01-21 06:00:20|110676.2|110562.7|110689.2|110576.6|110690.3|110577.8|110676.2|110562.7|14
1737439230000|2025-01-21 06:00:30|110681.4|110581.1|110681.8|110581.5|110699.6|110583.6|110678.8|110574.7|12
1737439240000|2025-01-21 06:00:40|110680.1|110569.9|110685.9|110569.9|110689.7|110573.7|110680.1|110569.9|6
1737439250000|2025-01-21 06:00:50|110683.9|110567.9|110684.6|110568.6|110687|110571|110683.3|110567.3|23
1737439260000|2025-01-21 06:01:00|110685.8|110569.8|110685.2|110569.2|110689.6|110573.6|110682|110566|20
1737439270000|2025-01-21 06:01:10|110684.6|110568.6|110685.8|110569.8|110687.5|110571.5|110679.1|110563.1|19
1737439280000|2025-01-21 06:01:20|110694.3|110578.3|110694.4|110578.4|110702.9|110586.9|110677.2|110561.2|26
1737439290000|2025-01-21 06:01:30|110702.9|110586.9|110699|110583|110706.9|110590.9|110695.2|110579.2|12
1737439300000|2025-01-21 06:01:40|110699.4|110583.4|110704.1|110588.1|110704.1|110588.1|110699.4|110583.4|2
1737439310000|2025-01-21 06:01:50|110699.4|110583.4|110692.2|110576.2|110704.1|110588.1|110692.2|110576.2|14
1737439320000|2025-01-21 06:02:00|110690.3|110574.3|110702.1|110586.1|110702.7|110586.7|110690.3|110574.3|12
1737439330000|2025-01-21 06:02:10|110702.6|110586.6|110712.7|110596.7|110712.7|110596.7|110701.8|110585.8|8
1737439340000|2025-01-21 06:02:20|110711.3|110595.3|110710.8|110594.8|110712.7|110596.7|110709.4|110593.4|9
1737439350000|2025-01-21 06:02:30|110711.3|110595.3|110711.3|110595.3|110711.3|110595.3|110710.7|110594.7|3
1737439360000|2025-01-21 06:02:40|110710.7|110594.7|110712.4|110596.4|110718.5|110602.5|110707.5|110591.5|28
1737439370000|2025-01-21 06:02:50|110710.3|110594.3|110721.9|110605.9|110721.9|110605.9|110705.4|110589.4|16
1737439380000|2025-01-21 06:03:00|110717.7|110601.7|110714.3|110598.3|110721.3|110605.3|110714.3|110598.3|9
1737439390000|2025-01-21 06:03:10|110714.9|110598.9|110713.6|110597.6|110714.9|110598.9|110712|110596|8
1737439400000|2025-01-21 06:03:20|110713.4|110597.4|110713.4|110597.4|110713.4|110597.4|110713.4|110597.4|1
1737439410000|2025-01-21 06:03:30|110714.2|110598.2|110715.6|110599.6|110716.7|110600.7|110711.3|110595.3|10
1737439420000|2025-01-21 06:03:40|110710.9|110594.9|110702.2|110586.2|110710.9|110594.9|110697.2|110581.2|25
1737439430000|2025-01-21 06:03:50|110702.7|110586.7|110706.2|110590.2|110707.9|110591.9|110702.7|110586.7|13
1737439440000|2025-01-21 06:04:00|110706.9|110590.9|110709|110593|110709|110593|110702.3|110586.3|13
1737439450000|2025-01-21 06:04:10|110708.1|110592.1|110709.5|110593.5|110709.5|110593.5|110708.1|110592.1|2
1737439460000|2025-01-21 06:04:20|110706.8|110590.8|110710.7|110594.7|110710.7|110594.7|110704.2|110588.2|4
1737439470000|2025-01-21 06:04:30|110713.8|110597.8|110713.6|110597.6|110713.8|110597.8|110713.6|110597.6|2
1737439480000|2025-01-21 06:04:40|110713.3|110597.3|110713.3|110597.3|110713.3|110597.3|110713.3|110597.3|1
1737439490000|2025-01-21 06:04:50|110713.2|110597.2|110713.2|110597.2|110716.3|110600.3|110713.2|110597.2|11
1737439500000|2025-01-21 06:05:00|110716.3|110600.3|110713.8|110597.8|110716.3|110600.3|110711.4|110595.4|5
1737439510000|2025-01-21 06:05:10|110714.6|110598.6|110714.9|110598.9|110724.7|110608.7|110710.6|110594.6|17
1737439520000|2025-01-21 06:05:20|110715.8|110599.8|110718.3|110602.3|110726.5|110610.5|110710.3|110594.3|16
1737439530000|2025-01-21 06:05:30|110721.7|110605.7|110723.4|110607.4|110729.6|110613.6|110720.7|110604.7|16
1737439540000|2025-01-21 06:05:40|110724.6|110608.6|110779|110663|110780|110664|110724.6|110608.6|27
1737439550000|2025-01-21 06:05:50|110778.5|110662.5|110786.5|110670.5|110786.5|110670.5|110771.7|110655.7|22
1737439560000|2025-01-21 06:06:00|110786.1|110670.1|110786.1|110670.1|110786.1|110670.1|110785.8|110669.8|3
1737439570000|2025-01-21 06:06:10|110781.6|110665.6|110786.5|110670.5|110786.5|110670.5|110781.3|110665.3|8
1737439580000|2025-01-21 06:06:20|110786.8|110670.8|110788.2|110672.2|110791.5|110675.5|110786.5|110670.5|7
1737439590000|2025-01-21 06:06:30|110788.7|110672.7|110792|110676|110795|110679|110788.7|110672.7|9
1737439600000|2025-01-21 06:06:40|110793.2|110677.2|110788.1|110672.1|110793.2|110677.2|110788.1|110672.1|4
1737439610000|2025-01-21 06:06:50|110784|110668|110788.6|110672.6|110788.6|110672.6|110784|110668|3
1737439620000|2025-01-21 06:07:00|110785.2|110669.2|110783.1|110667.1|110785.2|110669.2|110783.1|110667.1|3
1737439630000|2025-01-21 06:07:10|110782.9|110666.9|110782.9|110666.9|110782.9|110666.9|110782.9|110666.9|1
1737439640000|2025-01-21 06:07:20|110783.9|110667.9|110769.9|110653.9|110783.9|110667.9|110769.9|110653.9|12
1737439650000|2025-01-21 06:07:30|110774|110658|110782.8|110666.8|110787.2|110671.2|110772.2|110656.2|17
1737439660000|2025-01-21 06:07:40|110781.2|110665.2|110817.2|110701.2|110817.2|110701.2|110781.2|110665.2|21
1737439670000|2025-01-21 06:07:50|110815.5|110699.5|110816.1|110700.1|110816.8|110700.8|110813.6|110697.6|11
1737439680000|2025-01-21 06:08:00|110816.9|110700.9|110818|110702|110818.1|110702.1|110816.8|110700.8|5
1737439690000|2025-01-21 06:08:10|110818.1|110702.1|110769.3|110653.3|110818.4|110702.4|110769.3|110653.3|15
1737439700000|2025-01-21 06:08:20|110767.9|110651.9|110798.7|110682.7|110800.8|110684.8|110767.9|110651.9|23
1737439710000|2025-01-21 06:08:30|110799|110683|110796.4|110680.4|110799.3|110683.3|110794|110678|16
1737439720000|2025-01-21 06:08:40|110794.8|110678.8|110794.3|110678.3|110796.7|110680.7|110793.4|110677.4|11
1737439730000|2025-01-21 06:08:50|110796.1|110680.1|110796.7|110680.7|110796.7|110680.7|110791.5|110675.5|10
1737439740000|2025-01-21 06:09:00|110795.8|110679.8|110792.3|110676.3|110797.9|110681.9|110792.3|110676.3|10
1737439750000|2025-01-21 06:09:10|110797.9|110681.9|110794.8|110678.8|110797.9|110681.9|110794.8|110678.8|3
1737439760000|2025-01-21 06:09:20|110791.8|110675.8|110794.1|110678.1|110794.1|110678.1|110791.1|110675.1|3
1737439770000|2025-01-21 06:09:30|110791.1|110675.1|110784.5|110668.5|110794.5|110678.5|110783.8|110667.8|8
1737439780000|2025-01-21 06:09:40|110786.7|110670.7|110787.3|110671.3|110787.3|110671.3|110786.7|110670.7|2
1737439790000|2025-01-21 06:09:50|110788.6|110672.6|110788.6|110672.6|110788.6|110672.6|110788.6|110672.6|1
1737439800000|2025-01-21 06:10:00|110785.9|110669.9|110788.4|110672.4|110790.7|110674.7|110778.7|110662.7|12
1737439810000|2025-01-21 06:10:10|110788.9|110672.9|110789.1|110673.1|110793.1|110677.1|110780|110664|24
1737439820000|2025-01-21 06:10:20|110790|110674|110783.7|110667.7|110790|110674|110781.6|110665.6|11
1737439830000|2025-01-21 06:10:30|110781.3|110665.3|110781.3|110665.3|110781.3|110665.3|110781.3|110665.3|1
1737439840000|2025-01-21 06:10:40|110781.9|110665.9|110780.5|110664.5|110784.5|110668.5|110780.5|110664.5|3
1737439850000|2025-01-21 06:10:50|110783.3|110667.3|110790.5|110674.5|110790.5|110674.5|110780.9|110664.9|5
1737439860000|2025-01-21 06:11:00|110787.9|110671.9|110790.2|110674.2|110791.4|110675.4|110787.8|110671.8|10
1737439870000|2025-01-21 06:11:10|110786|110670|110791.5|110675.5|110791.5|110675.5|110784.4|110668.4|14
1737439880000|2025-01-21 06:11:20|110790.7|110674.7|110792.8|110676.8|110794.7|110678.7|110788.5|110672.5|11
1737439890000|2025-01-21 06:11:30|110794.6|110678.6|110794.4|110678.4|110796.2|110680.2|110786.5|110670.5|19
1737439900000|2025-01-21 06:11:40|110789.4|110673.4|110794.1|110678.1|110801.6|110685.6|110788.4|110672.4|26
1737439910000|2025-01-21 06:11:50|110795|110679|110793.3|110677.3|110796.8|110680.8|110793.3|110677.3|6
1737439920000|2025-01-21 06:12:00|110794.5|110678.5|110798.8|110682.8|110799.4|110683.4|110794|110678|7
1737439930000|2025-01-21 06:12:10|110799.9|110683.9|110802.1|110686.1|110802.1|110686.1|110798.8|110682.8|4
1737439940000|2025-01-21 06:12:20|110800.9|110684.9|110800.9|110684.9|110800.9|110684.9|110800.9|110684.9|1
1737439950000|2025-01-21 06:12:30|110800|110684|110790.1|110674.1|110800|110684|110790.1|110674.1|4
1737439960000|2025-01-21 06:12:40|110790.7|110674.7|110795.7|110679.7|110795.7|110679.7|110790.7|110674.7|5
1737439970000|2025-01-21 06:12:50|110797.5|110681.5|110797.2|110681.2|110797.5|110681.5|110797.2|110681.2|2
1737439980000|2025-01-21 06:13:00|110793.7|110677.7|110799.6|110683.6|110799.6|110683.6|110793.7|110677.7|7
1737439990000|2025-01-21 06:13:10|110796.7|110680.7|110790.4|110674.4|110797|110681|110790.4|110674.4|5
1737440000000|2025-01-21 06:13:20|110791.8|110675.8|110791.8|110675.8|110791.8|110675.8|110788.2|110672.2|8
1737440010000|2025-01-21 06:13:30|110791.7|110675.7|110791.9|110675.9|110791.9|110675.9|110788.4|110672.4|7
1737440020000|2025-01-21 06:13:40|110789.1|110673.1|110793.1|110677.1|110793.9|110677.9|110789.1|110673.1|7
1737440030000|2025-01-21 06:13:50|110787.9|110671.9|110782.6|110666.6|110789.7|110673.7|110782.6|110666.6|7
1737440040000|2025-01-21 06:14:00|110778.3|110662.3|110778.3|110662.3|110779|110663|110777.7|110661.7|7
1737440050000|2025-01-21 06:14:10|110779.5|110663.5|110778.9|110662.9|110779.5|110663.5|110778.9|110662.9|2
1737440060000|2025-01-21 06:14:20|110774|110658|110769.7|110653.7|110776.9|110660.9|110769.5|110653.5|14
1737440070000|2025-01-21 06:14:30|110774|110658|110774|110658|110774|110658|110774|110658|1
1737440080000|2025-01-21 06:14:40|110775.1|110659.1|110773.6|110657.6|110775.1|110659.1|110773.6|110657.6|2
1737440090000|2025-01-21 06:14:50|110772.8|110656.8|110769.7|110653.7|110772.8|110656.8|110766.6|110650.6|12
1737440100000|2025-01-21 06:15:00|110769.1|110653.1|110770.3|110654.3|110770.9|110654.9|110765.9|110649.9|13
1737440110000|2025-01-21 06:15:10|110770.9|110654.9|110773.5|110657.5|110775.2|110659.2|110769|110653|10
1737440120000|2025-01-21 06:15:20|110771.1|110655.1|110773|110657|110775.7|110659.7|110771.1|110655.1|6
1737440130000|2025-01-21 06:15:30|110773.7|110657.7|110769.4|110653.4|110773.7|110657.7|110766|110650|15
1737440140000|2025-01-21 06:15:40|110766.6|110650.6|110764.7|110648.7|110773.7|110657.7|110763.7|110647.7|21
1737440150000|2025-01-21 06:15:50|110767|110651|110766.4|110650.4|110768|110652|110765.2|110649.2|8
1737440160000|2025-01-21 06:16:00|110772.7|110656.7|110775.9|110659.9|110777.5|110661.5|110772.3|110656.3|13
1737440170000|2025-01-21 06:16:10|110773.8|110657.8|110773.6|110657.6|110776.3|110660.3|110772.1|110656.1|15
1737440180000|2025-01-21 06:16:20|110776|110660|110773.6|110657.6|110776|110660|110773.2|110657.2|6
1737440190000|2025-01-21 06:16:30|110776.2|110660.2|110774|110658|110777.4|110661.4|110769.9|110653.9|16
1737440200000|2025-01-21 06:16:40|110771.3|110655.3|110766.5|110650.5|110774.7|110658.7|110766|110650|15
1737440210000|2025-01-21 06:16:50|110766.6|110650.6|110773.1|110657.1|110774.9|110658.9|110766.5|110650.5|18
1737440220000|2025-01-21 06:17:00|110773.2|110657.2|110779.5|110663.5|110780.6|110664.6|110773.1|110657.1|27
1737440230000|2025-01-21 06:17:10|110777.2|110661.2|110778.2|110662.2|110780.9|110664.9|110776.3|110660.3|15
1737440240000|2025-01-21 06:17:20|110778.9|110662.9|110774.6|110658.6|110780.7|110664.7|110773.7|110657.7|16
1737440250000|2025-01-21 06:17:30|110773.9|110657.9|110767.3|110651.3|110773.9|110657.9|110767.3|110651.3|11
1737440260000|2025-01-21 06:17:40|110770.9|110654.9|110767|110651|110774.6|110658.6|110766.8|110650.8|10
1737440270000|2025-01-21 06:17:50|110770.9|110654.9|110771.4|110655.4|110773.9|110657.9|110769.3|110653.3|9
1737440280000|2025-01-21 06:18:00|110769.2|110653.2|110768.9|110652.9|110771.8|110655.8|110766.2|110650.2|8
1737440290000|2025-01-21 06:18:10|110772.1|110656.1|110772.5|110656.5|110775.1|110659.1|110772.1|110656.1|10
1737440300000|2025-01-21 06:18:20|110774.6|110658.6|110772.9|110656.9|110774.6|110658.6|110772.2|110656.2|5
1737440310000|2025-01-21 06:18:30|110771.1|110655.1|110769|110653|110773.4|110657.4|110769|110653|5
1737440320000|2025-01-21 06:18:40|110771.8|110655.8|110766.5|110650.5|110771.8|110655.8|110765.1|110649.1|15
1737440330000|2025-01-21 06:18:50|110765.4|110649.4|110765.4|110649.4|110765.4|110649.4|110765.4|110649.4|1
1737440340000|2025-01-21 06:19:00|110765.3|110649.3|110755.9|110639.9|110767.3|110651.3|110754.7|110638.7|10
1737440350000|2025-01-21 06:19:10|110753.6|110637.6|110754.2|110638.2|110754.8|110638.8|110752.7|110636.7|5
1737440360000|2025-01-21 06:19:20|110754.7|110638.7|110756.6|110640.6|110756.8|110640.8|110751.9|110635.9|22
1737440370000|2025-01-21 06:19:30|110755.6|110639.6|110763.3|110647.3|110765.2|110649.2|110754|110638|13
1737440380000|2025-01-21 06:19:40|110763.8|110647.8|110763.3|110647.3|110765.1|110649.1|110763.3|110647.3|10
1737440390000|2025-01-21 06:19:50|110762.8|110646.8|110753.1|110637.1|110763.3|110647.3|110752.5|110636.5|18
1737440400000|2025-01-21 06:20:00|110754.8|110638.8|110755.8|110639.8|110758.2|110642.2|110752.6|110636.6|13
1737440410000|2025-01-21 06:20:10|110756.3|110640.3|110764.4|110648.4|110764.4|110648.4|110755.7|110639.7|13
1737440420000|2025-01-21 06:20:20|110765.2|110649.2|110775.9|110659.9|110775.9|110659.9|110763.8|110647.8|20
1737440430000|2025-01-21 06:20:30|110773.3|110657.3|110753.2|110637.2|110773.3|110657.3|110751.8|110635.8|16
1737440440000|2025-01-21 06:20:40|110753.9|110637.9|110748.3|110632.3|110755.2|110639.2|110746.8|110630.8|24
1737440450000|2025-01-21 06:20:50|110748.5|110632.5|110746.7|110630.7|110756.1|110640.1|110746.6|110630.6|26
1737440460000|2025-01-21 06:21:00|110744.9|110628.9|110749.1|110633.1|110749.1|110633.1|110744.9|110628.9|20
1737440470000|2025-01-21 06:21:10|110749.3|110633.3|110745.9|110629.9|110749.3|110633.3|110745.9|110629.9|13
1737440480000|2025-01-21 06:21:20|110747.5|110631.5|110749.5|110633.5|110750.2|110634.2|110745.7|110629.7|10
1737440490000|2025-01-21 06:21:30|110749.2|110633.2|110743.2|110627.2|110751.8|110635.8|110743.2|110627.2|11
1737440500000|2025-01-21 06:21:40|110743.8|110627.8|110740.8|110624.8|110749.2|110633.2|110737.1|110621.1|10
1737440510000|2025-01-21 06:21:50|110741.1|110625.1|110670.2|110554.2|110741.1|110625.1|110646.4|110530.4|30
1737440520000|2025-01-21 06:22:00|110669|110553|110680.1|110564.1|110680.1|110564.1|110669|110553|8
1737440530000|2025-01-21 06:22:10|110680.5|110564.5|110678.6|110562.6|110681.1|110565.1|110676.5|110560.5|10
1737440540000|2025-01-21 06:22:20|110682.4|110566.4|110677.5|110561.5|110682.4|110566.4|110666.2|110550.2|16
1737440550000|2025-01-21 06:22:30|110678.9|110562.9|110671.9|110555.9|110682.7|110566.7|110665.3|110549.3|26
1737440560000|2025-01-21 06:22:40|110677|110561|110680.5|110564.5|110690.1|110574.1|110676.1|110560.1|27
1737440570000|2025-01-21 06:22:50|110680.3|110564.3|110669.1|110553.1|110680.8|110564.8|110649.9|110533.9|33
1737440580000|2025-01-21 06:23:00|110669.2|110553.2|110660.1|110544.1|110669.2|110553.2|110655.5|110539.5|13
1737440590000|2025-01-21 06:23:10|110658.9|110542.9|110662.6|110546.6|110663.3|110547.3|110653.6|110537.6|20
1737440600000|2025-01-21 06:23:20|110662.4|110546.4|110665.1|110549.1|110665.3|110549.3|110661.7|110545.7|6
1737440610000|2025-01-21 06:23:30|110665.2|110549.2|110665.5|110549.5|110669.2|110553.2|110660.2|110544.2|9
1737440620000|2025-01-21 06:23:40|110660.7|110544.7|110668.5|110552.5|110681.4|110565.4|110660.7|110544.7|27
1737440630000|2025-01-21 06:23:50|110666.6|110550.6|110662.2|110546.2|110666.6|110550.6|110662.2|110546.2|19
1737440640000|2025-01-21 06:24:00|110661.9|110545.9|110666.8|110550.8|110673.8|110557.8|110652.3|110536.3|35
1737440650000|2025-01-21 06:24:10|110663.5|110547.5|110667.1|110551.1|110679.1|110563.1|110656.7|110540.7|29
1737440660000|2025-01-21 06:24:20|110667.2|110551.2|110667.5|110551.5|110668.1|110552.1|110665.8|110549.8|9
1737440670000|2025-01-21 06:24:30|110666.2|110550.2|110667.8|110551.8|110671.3|110555.3|110653.3|110537.3|23
1737440680000|2025-01-21 06:24:40|110667.1|110551.1|110668.1|110552.1|110668.4|110552.4|110665.4|110549.4|16
1737440690000|2025-01-21 06:24:50|110658.8|110542.8|110659.1|110543.1|110663.5|110547.5|110647|110531|29
1737440700000|2025-01-21 06:25:00|110656.7|110540.7|110657.2|110541.2|110675|110559|110654.2|110538.2|46
1737440710000|2025-01-21 06:25:10|110663.1|110547.1|110664.8|110548.8|110674.3|110558.3|110649|110533|45
1737440720000|2025-01-21 06:25:20|110656.9|110540.9|110652.6|110536.6|110664.3|110548.3|110642.9|110526.9|46
1737440730000|2025-01-21 06:25:30|110649.9|110533.9|110660.4|110544.4|110662.9|110546.9|110649.9|110533.9|26
1737440740000|2025-01-21 06:25:40|110654.7|110538.7|110655.3|110539.3|110662.9|110546.9|110653.9|110537.9|21
1737440750000|2025-01-21 06:25:50|110655|110539|110658|110542|110662.3|110546.3|110655|110539|14
1737440760000|2025-01-21 06:26:00|110658.1|110542.1|110648.9|110532.9|110664.1|110548.1|110648.9|110532.9|17
1737440770000|2025-01-21 06:26:10|110651.1|110535.1|110660.4|110544.4|110668.7|110552.7|110647.7|110531.7|59
1737440780000|2025-01-21 06:26:20|110660.2|110544.2|110681.4|110565.4|110682.1|110566.1|110649.3|110533.3|31
1737440790000|2025-01-21 06:26:30|110681.6|110565.6|110679.4|110563.4|110681.6|110565.6|110677.9|110561.9|10
1737440800000|2025-01-21 06:26:40|110680.1|110564.1|110677.5|110561.5|110680.1|110564.1|110672.7|110556.7|13
1737440810000|2025-01-21 06:26:50|110677.1|110561.1|110677.8|110561.8|110678.3|110562.3|110677.1|110561.1|13
1737440820000|2025-01-21 06:27:00|110677.9|110561.9|110677.8|110561.8|110678.3|110562.3|110677.2|110561.2|11
1737440830000|2025-01-21 06:27:10|110677.9|110561.9|110669.4|110553.4|110684.9|110568.9|110666.7|110550.7|17
1737440840000|2025-01-21 06:27:20|110666.7|110550.7|110665.1|110549.1|110670.6|110554.6|110664.3|110548.3|23
1737440850000|2025-01-21 06:27:30|110667.2|110551.2|110667.9|110551.9|110668.4|110552.4|110666.4|110550.4|14
1737440860000|2025-01-21 06:27:40|110670.1|110554.1|110661.8|110545.8|110670.1|110554.1|110660.1|110544.1|16
1737440870000|2025-01-21 06:27:50|110658.7|110542.7|110664.8|110548.8|110664.9|110548.9|110657.2|110541.2|11
1737440880000|2025-01-21 06:28:00|110666.5|110550.5|110674.2|110558.2|110677.8|110561.8|110658|110542|31
1737440890000|2025-01-21 06:28:10|110677.3|110561.3|110677.6|110561.6|110686.3|110570.3|110674|110558|18
1737440900000|2025-01-21 06:28:20|110673.1|110557.1|110674.5|110558.5|110679.4|110563.4|110673.1|110557.1|11
1737440910000|2025-01-21 06:28:30|110674.9|110558.9|110677.6|110561.6|110677.6|110561.6|110674.5|110558.5|3
1737440920000|2025-01-21 06:28:40|110679.4|110563.4|110679.1|110563.1|110679.9|110563.9|110672.5|110556.5|16
1737440930000|2025-01-21 06:28:50|110677.6|110561.6|110675.1|110559.1|110681.5|110565.5|110675.1|110559.1|8
1737440940000|2025-01-21 06:29:00|110675.2|110559.2|110681.1|110565.1|110681.1|110565.1|110675.2|110559.2|9
1737440950000|2025-01-21 06:29:10|110677.3|110561.3|110681.1|110565.1|110681.2|110565.2|110677.3|110561.3|7
1737440960000|2025-01-21 06:29:20|110678.6|110562.6|110678.7|110562.7|110682|110566|110678|110562|12
1737440970000|2025-01-21 06:29:30|110681.1|110565.1|110681.1|110565.1|110681.1|110565.1|110680|110564|6
1737440980000|2025-01-21 06:29:40|110680|110564|110680.6|110564.6|110680.6|110564.6|110675.6|110559.6|7
1737440990000|2025-01-21 06:29:50|110679.8|110563.8|110675.2|110559.2|110680.6|110564.6|110675.2|110559.2|6
1737441000000|2025-01-21 06:30:00|110674.9|110558.9|110675.2|110559.2|110681.3|110565.3|110669|110553|22
1737441010000|2025-01-21 06:30:10|110677.8|110561.8|110680.3|110564.3|110680.5|110564.5|110677.8|110561.8|9
1737441020000|2025-01-21 06:30:20|110682.8|110566.8|110688.9|110572.9|110690.3|110574.3|110680.8|110564.8|10
1737441030000|2025-01-21 06:30:30|110687.3|110571.3|110690|110574|110690.6|110574.6|110685.5|110569.5|10
1737441040000|2025-01-21 06:30:40|110690.1|110574.1|110672.9|110594.8|110690.1|110597.4|110672.4|110574|8
1737441050000|2025-01-21 06:30:50|110672.8|110594.6|110664.1|110572.5|110672.8|110594.6|110661.3|110572.5|9
1737441060000|2025-01-21 06:31:00|110660.2|110573.8|110664.1|110559.7|110667.6|110576|110651.2|110558.4|23
1737441070000|2025-01-21 06:31:10|110663.4|110561.2|110700.6|110593.3|110709.3|110601.3|110663.4|110561.2|33
1737441080000|2025-01-21 06:31:20|110701.7|110605.2|110693.3|110604.4|110702|110607.8|110693.3|110596.1|14
1737441090000|2025-01-21 06:31:30|110697.8|110596.4|110706.3|110601.3|110706.3|110612.6|110694.1|110596.2|16
1737441100000|2025-01-21 06:31:40|110709.9|110597.8|110720.9|110604.9|110722.6|110606.6|110707|110594.9|27
1737441110000|2025-01-21 06:31:50|110721.1|110605.1|110717|110601|110721.3|110605.3|110712.4|110596.4|14
1737441120000|2025-01-21 06:32:00|110716.6|110600.6|110707|110591|110717|110601|110705.2|110589.2|17
1737441130000|2025-01-21 06:32:10|110707.2|110591.2|110711.3|110595.3|110713.8|110597.8|110707.2|110591.2|8
1737441140000|2025-01-21 06:32:20|110713.9|110597.9|110709.5|110593.5|110717.5|110601.5|110709.5|110593.5|10
1737441150000|2025-01-21 06:32:30|110712.7|110596.7|110708.2|110592.2|110712.8|110596.8|110706.1|110590.1|11
1737441160000|2025-01-21 06:32:40|110706.8|110590.8|110708.5|110592.5|110708.6|110592.6|110704.9|110588.9|19
1737441170000|2025-01-21 06:32:50|110707.9|110591.9|110729.6|110613.6|110729.6|110613.6|110707.3|110591.3|31
1737441180000|2025-01-21 06:33:00|110729.7|110613.7|110746.6|110633.3|110746.6|110633.3|110727.4|110611.4|11
1737441190000|2025-01-21 06:33:10|110746.7|110630.4|110745.3|110629.3|110746.7|110633.4|110737|110624.6|13
1737441200000|2025-01-21 06:33:20|110745.4|110629.4|110740.7|110625.1|110745.6|110629.6|110739.9|110624.4|7
1737441210000|2025-01-21 06:33:30|110740.6|110625|110740.8|110624.8|110740.8|110625|110735.6|110620.2|25
1737441220000|2025-01-21 06:33:40|110740.2|110624.2|110742.3|110628.5|110742.3|110628.5|110736.2|110620.7|16
1737441230000|2025-01-21 06:33:50|110742.8|110629.4|110742.3|110628.7|110743|110629.6|110742.3|110628.7|9
1737441240000|2025-01-21 06:34:00|110743.4|110629.8|110745|110629|110745|110629.8|110739.4|110623.4|8
1737441250000|2025-01-21 06:34:10|110744.9|110628.9|110745.5|110629.5|110745.5|110629.5|110744.9|110628.9|6
1737441260000|2025-01-21 06:34:20|110746|110630|110752.3|110636.3|110752.3|110636.3|110746|110630|6
1737441270000|2025-01-21 06:34:30|110752.8|110636.8|110751.5|110635.8|110752.8|110636.8|110750.1|110634.5|9
1737441280000|2025-01-21 06:34:40|110751.3|110635.6|110751.1|110635.5|110751.3|110635.8|110751.1|110635.5|6
1737441290000|2025-01-21 06:34:50|110751.4|110635.9|110753.3|110637.3|110755.8|110639.8|110750.4|110634.4|12
1737441300000|2025-01-21 06:35:00|110755.6|110639.6|110763.5|110647.5|110764.6|110648.6|110755.5|110639.5|12
1737441310000|2025-01-21 06:35:10|110763.6|110647.6|110766.8|110650.8|110767.2|110651.2|110763.5|110647.5|9
1737441320000|2025-01-21 06:35:20|110766.9|110650.9|110769.5|110653.5|110773.4|110657.4|110765.2|110649.2|18
1737441330000|2025-01-21 06:35:30|110768|110652|110765.8|110649.8|110768.1|110652.1|110763.5|110647.5|10
1737441340000|2025-01-21 06:35:40|110766.3|110650.3|110766.3|110650.3|110766.3|110650.3|110765.7|110649.7|5
1737441350000|2025-01-21 06:35:50|110766.4|110650.4|110768.2|110652.2|110768.2|110652.2|110766.2|110650.2|6
1737441360000|2025-01-21 06:36:00|110768.1|110652.1|110770.5|110654.5|110773|110657|110768.1|110652.1|13
1737441370000|2025-01-21 06:36:10|110770.4|110654.4|110767.2|110651.2|110770.4|110654.4|110766.9|110650.9|12
1737441380000|2025-01-21 06:36:20|110767.4|110651.4|110769.6|110653.6|110770.7|110654.7|110767.4|110651.4|12
1737441390000|2025-01-21 06:36:30|110772.1|110656.1|110760.3|110644.3|110772.6|110656.6|110749.9|110633.9|27
1737441400000|2025-01-21 06:36:40|110760.4|110644.4|110770.4|110654.4|110773.1|110657.1|110758.8|110642.8|17
1737441410000|2025-01-21 06:36:50|110769.1|110653.1|110772.3|110656.3|110773|110657|110769.1|110653.1|10
1737441420000|2025-01-21 06:37:00|110772.4|110656.4|110767.1|110651.1|110772.4|110656.4|110764.5|110648.5|16
1737441430000|2025-01-21 06:37:10|110767.4|110651.4|110763.2|110660.6|110768.5|110662.1|110760|110648.4|15
1737441440000|2025-01-21 06:37:20|110762.1|110663.7|110768|110667.7|110768|110667.7|110762.1|110663.7|3
1737441450000|2025-01-21 06:37:30|110767.2|110669.2|110767.2|110669.2|110767.2|110669.2|110767.2|110669.2|1
1737441460000|2025-01-21 06:37:40|110770.8|110665.1|110765.2|110657.8|110771.9|110665.1|110764.8|110657.2|11
1737441470000|2025-01-21 06:37:50|110765.8|110658.5|110822.4|110706.4|110825.9|110709.9|110764.2|110658.1|22
1737441480000|2025-01-21 06:38:00|110822.9|110706.9|110838.5|110722.5|110854.8|110738.8|110822.8|110706.8|32
1737441490000|2025-01-21 06:38:10|110836.7|110720.7|110854.3|110738.3|110856.8|110740.8|110834.7|110718.7|22
1737441500000|2025-01-21 06:38:20|110854.9|110738.9|110865.2|110749.2|110865.8|110749.8|110854.9|110738.9|16
1737441510000|2025-01-21 06:38:30|110864.9|110748.9|110864.9|110748.9|110871.5|110755.5|110859|110743|13
1737441520000|2025-01-21 06:38:40|110863.8|110747.8|110862.9|110746.9|110866.3|110750.3|110862.3|110746.3|13
1737441530000|2025-01-21 06:38:50|110863|110747|110829.5|110713.5|110863|110747|110828.3|110712.3|16
1737441540000|2025-01-21 06:39:00|110829.4|110713.4|110828.6|110712.6|110833.1|110717.1|110821.9|110705.9|22
1737441550000|2025-01-21 06:39:10|110827.3|110711.3|110818.4|110702.4|110828.2|110712.2|110818.1|110702.1|18
1737441560000|2025-01-21 06:39:20|110820.7|110704.7|110821.9|110705.9|110823.4|110707.4|110820.4|110704.4|10
1737441570000|2025-01-21 06:39:30|110821.8|110705.8|110819.1|110703.1|110821.8|110705.8|110818.6|110702.6|7
1737441580000|2025-01-21 06:39:40|110820.6|110704.6|110820.7|110704.7|110821.8|110705.8|110819.2|110703.2|9
1737441590000|2025-01-21 06:39:50|110820.8|110704.8|110822.7|110706.7|110822.7|110706.7|110813.6|110697.6|16
1737441600000|2025-01-21 06:40:00|110819.8|110703.8|110818.4|110702.4|110822.7|110706.7|110817.9|110701.9|11
1737441610000|2025-01-21 06:40:10|110818.3|110702.3|110817.9|110701.9|110819|110703|110812.7|110696.7|23
1737441620000|2025-01-21 06:40:20|110817.8|110701.8|110813.6|110697.6|110817.9|110701.9|110813.6|110697.6|9
1737441630000|2025-01-21 06:40:30|110814.1|110698.1|110815.8|110699.8|110816.5|110700.5|110814.1|110698.1|7
1737441640000|2025-01-21 06:40:40|110815.5|110699.5|110814.7|110698.7|110819|110703|110813|110697|10
1737441650000|2025-01-21 06:40:50|110812.6|110696.6|110815.5|110699.5|110818.4|110702.4|110812.2|110696.2|9
1737441660000|2025-01-21 06:41:00|110816.2|110700.2|110816.2|110700.2|110816.2|110700.2|110816.2|110700.2|1
1737441670000|2025-01-21 06:41:10|110816.8|110700.8|110816.8|110700.8|110817.8|110701.8|110816.8|110700.8|3
1737441680000|2025-01-21 06:41:20|110816.9|110700.9|110820.7|110704.7|110820.7|110704.7|110808.7|110692.7|18
1737441690000|2025-01-21 06:41:30|110819|110703|110811.6|110695.6|110819|110703|110808.2|110692.2|15
1737441700000|2025-01-21 06:41:40|110805.2|110689.2|110811.4|110695.4|110813.7|110697.7|110805.2|110689.2|10
1737441710000|2025-01-21 06:41:50|110810.8|110694.8|110810.6|110694.6|110811.4|110695.4|110810.3|110694.3|6
1737441720000|2025-01-21 06:42:00|110808.8|110692.8|110812|110696|110819.9|110703.9|110808.8|110692.8|17
1737441730000|2025-01-21 06:42:10|110813.3|110697.3|110815.9|110699.9|110815.9|110699.9|110811.5|110695.5|6
1737441740000|2025-01-21 06:42:20|110816.1|110700.1|110815.8|110699.8|110816.1|110700.1|110811.4|110695.4|7
1737441750000|2025-01-21 06:42:30|110813.9|110697.9|110810.9|110694.9|110816.3|110700.3|110810.9|110694.9|7
1737441760000|2025-01-21 06:42:40|110812.1|110696.1|110812.1|110696.1|110812.9|110696.9|110812.1|110696.1|3
1737441770000|2025-01-21 06:42:50|110810.6|110694.6|110810.6|110694.6|110810.6|110694.6|110810.6|110694.6|1
1737441780000|2025-01-21 06:43:00|110809.5|110693.5|110812.1|110696.1|110812.1|110696.1|110809|110693|5
1737441790000|2025-01-21 06:43:10|110810.4|110694.4|110810.4|110694.4|110812.4|110696.4|110810.4|110694.4|3
1737441800000|2025-01-21 06:43:20|110812.7|110696.7|110812.5|110696.5|110820.9|110704.9|110810.9|110694.9|9
1737441810000|2025-01-21 06:43:30|110813.7|110697.7|110816.7|110700.7|110816.7|110700.7|110812.2|110696.2|7
1737441820000|2025-01-21 06:43:40|110815.5|110699.5|110813|110697|110816.1|110700.1|110813|110697|4
1737441830000|2025-01-21 06:43:50|110812.6|110696.6|110810.6|110694.6|110812.6|110696.6|110809.1|110693.1|4
1737441840000|2025-01-21 06:44:00|110808.9|110692.9|110816|110700|110816|110700|110806.1|110690.1|15
1737441850000|2025-01-21 06:44:10|110814.8|110698.8|110818.9|110702.9|110827.8|110711.8|110814.8|110698.8|6
1737441860000|2025-01-21 06:44:20|110818.5|110702.5|110821.4|110705.4|110826.9|110710.9|110817.6|110701.6|13
1737441870000|2025-01-21 06:44:30|110818.5|110702.5|110825.7|110709.7|110825.7|110709.7|110817.4|110701.4|8
1737441880000|2025-01-21 06:44:40|110826|110710|110832.4|110716.4|110832.6|110716.6|110824.2|110708.2|11
1737441890000|2025-01-21 06:44:50|110832.6|110716.6|110828.3|110712.3|110833.6|110717.6|110827|110711|8
1737441900000|2025-01-21 06:45:00|110827.7|110711.7|110836.2|110720.2|110837.4|110721.4|110827.7|110711.7|20
1737441910000|2025-01-21 06:45:10|110835.4|110719.4|110830.5|110714.5|110836.2|110720.2|110828.7|110712.7|8
1737441920000|2025-01-21 06:45:20|110839.2|110723.2|110818.7|110702.7|110842|110726|110815.5|110699.5|16
1737441930000|2025-01-21 06:45:30|110816.9|110700.9|110817.3|110701.3|110824.6|110708.6|110813.5|110697.5|23
1737441940000|2025-01-21 06:45:40|110815.6|110699.6|110814.4|110698.4|110820.2|110704.2|110809.8|110693.8|12
1737441950000|2025-01-21 06:45:50|110813.7|110697.7|110812.2|110696.2|110813.7|110697.7|110812.2|110696.2|2
1737441960000|2025-01-21 06:46:00|110811.1|110695.1|110818.8|110702.8|110826.5|110710.5|110811.1|110695.1|23
1737441970000|2025-01-21 06:46:10|110818.5|110702.5|110816.3|110700.3|110820.8|110704.8|110815|110699|19
1737441980000|2025-01-21 06:46:20|110814.3|110698.3|110817.3|110701.3|110820.6|110704.6|110813|110697|16
1737441990000|2025-01-21 06:46:30|110819.8|110703.8|110826.4|110710.4|110826.4|110710.4|110813.9|110697.9|9
1737442000000|2025-01-21 06:46:40|110826.9|110710.9|110820.2|110704.2|110827.1|110711.1|110820|110704|12
1737442010000|2025-01-21 06:46:50|110818.6|110702.6|110820.5|110704.5|110821|110705|110816.3|110700.3|12
1737442020000|2025-01-21 06:47:00|110819.2|110703.2|110818.3|110702.3|110823.7|110707.7|110814.4|110698.4|26
1737442030000|2025-01-21 06:47:10|110816.6|110700.6|110818|110702|110826|110710|110811.6|110695.6|18
1737442040000|2025-01-21 06:47:20|110812.6|110696.6|110813.5|110697.5|110822.2|110706.2|110812.6|110696.6|22
1737442050000|2025-01-21 06:47:30|110816.8|110700.8|110823.4|110707.4|110825.6|110709.6|110812.9|110696.9|23
1737442060000|2025-01-21 06:47:40|110821.1|110705.1|110819.5|110703.5|110822.6|110706.6|110813.6|110697.6|21
1737442070000|2025-01-21 06:47:50|110820.2|110704.2|110821.4|110705.4|110821.6|110705.6|110813.8|110697.8|7
1737442080000|2025-01-21 06:48:00|110823.9|110707.9|110821.5|110705.5|110827.9|110711.9|110819|110703|11
1737442090000|2025-01-21 06:48:10|110823.4|110707.4|110817.7|110701.7|110833.9|110717.9|110817.7|110701.7|10
1737442100000|2025-01-21 06:48:20|110817.5|110701.5|110820.8|110704.8|110820.8|110704.8|110816|110700|14
1737442110000|2025-01-21 06:48:30|110816|110700|110819.1|110703.1|110819.1|110703.1|110813.7|110697.7|7
1737442120000|2025-01-21 06:48:40|110820.5|110704.5|110820.5|110704.5|110820.5|110704.5|110820.5|110704.5|1
1737442130000|2025-01-21 06:48:50|110820.8|110704.8|110826.6|110710.6|110826.6|110710.6|110818.5|110702.5|11
1737442140000|2025-01-21 06:49:00|110826.5|110710.5|110816.5|110700.5|110826.5|110710.5|110816.5|110700.5|10
1737442150000|2025-01-21 06:49:10|110817.3|110701.3|110818|110702|110818|110702|110816.5|110700.5|3
1737442160000|2025-01-21 06:49:20|110818.8|110702.8|110817|110701|110818.8|110702.8|110817|110701|3
1737442170000|2025-01-21 06:49:30|110820.1|110704.1|110824.1|110708.1|110824.1|110708.1|110811.2|110695.2|16
1737442180000|2025-01-21 06:49:40|110820.4|110704.4|110821.6|110705.6|110826.1|110710.1|110818.2|110702.2|9
1737442190000|2025-01-21 06:49:50|110822|110706|110828.4|110712.4|110828.4|110712.4|110822|110706|8
1737442200000|2025-01-21 06:50:00|110828|110712|110825.7|110709.7|110832.9|110716.9|110824.6|110708.6|19
1737442210000|2025-01-21 06:50:10|110825.5|110709.5|110819.4|110703.4|110835.4|110719.4|110801.4|110685.4|28
1737442220000|2025-01-21 06:50:20|110818.7|110702.7|110830.1|110714.1|110830.1|110714.1|110816.7|110700.7|12
1737442230000|2025-01-21 06:50:30|110822.5|110706.5|110829.3|110713.3|110829.5|110713.5|110817|110701|17
1737442240000|2025-01-21 06:50:40|110829.4|110713.4|110843.7|110727.7|110843.7|110727.7|110826.9|110710.9|29
1737442250000|2025-01-21 06:50:50|110843.6|110727.6|110849.9|110733.9|110850.1|110734.1|110827.4|110711.4|6
1737442260000|2025-01-21 06:51:00|110853.2|110737.2|110849.8|110733.8|110853.2|110737.2|110842.4|110726.4|14
1737442270000|2025-01-21 06:51:10|110849.9|110733.9|110850.3|110734.3|110851.5|110735.5|110844.8|110728.8|21
1737442280000|2025-01-21 06:51:20|110847.3|110731.3|110852.3|110736.3|110852.4|110736.4|110847.3|110731.3|10
1737442290000|2025-01-21 06:51:30|110852.2|110736.2|110852.1|110736.1|110852.4|110736.4|110848.3|110732.3|11
1737442300000|2025-01-21 06:51:40|110852.2|110736.2|110855.6|110739.6|110862.7|110746.7|110847.3|110731.3|17
1737442310000|2025-01-21 06:51:50|110855.8|110739.8|110861.5|110745.5|110861.5|110745.5|110848.6|110732.6|12
1737442320000|2025-01-21 06:52:00|110861.7|110745.7|110862.2|110746.2|110864.1|110748.1|110854.3|110738.3|12
1737442330000|2025-01-21 06:52:10|110862|110746|110881.9|110765.9|110881.9|110765.9|110846.6|110730.6|23
1737442340000|2025-01-21 06:52:20|110878.5|110762.5|110874|110758|110883.3|110767.3|110873.2|110757.2|17
1737442350000|2025-01-21 06:52:30|110873.1|110757.1|110874.1|110758.1|110874.1|110758.1|110870.6|110754.6|11
1737442360000|2025-01-21 06:52:40|110871.9|110755.9|110872.6|110756.6|110872.9|110756.9|110871.9|110755.9|3
1737442370000|2025-01-21 06:52:50|110879.4|110763.4|110878.5|110762.5|110879.4|110763.4|110876.8|110760.8|4
1737442380000|2025-01-21 06:53:00|110875.8|110759.8|110867.8|110751.8|110878.5|110762.5|110867.8|110751.8|9
1737442390000|2025-01-21 06:53:10|110869.6|110753.6|110873.2|110757.2|110874.5|110758.5|110868|110752|9
1737442400000|2025-01-21 06:53:20|110867.8|110754.1|110870.1|110754.1|110874.6|110758.6|110867.8|110752.6|12
1737442410000|2025-01-21 06:53:30|110865.3|110749.3|110869.9|110753.9|110871.8|110755.8|110865.3|110749.3|11
1737442420000|2025-01-21 06:53:40|110865.1|110749.1|110864.4|110748.4|110868.6|110752.6|110861.7|110745.7|16
1737442430000|2025-01-21 06:53:50|110862|110746|110861.8|110745.8|110865.3|110749.3|110860|110744|22
1737442440000|2025-01-21 06:54:00|110860|110744|110879.5|110763.5|110885.8|110769.8|110860|110744|14
1737442450000|2025-01-21 06:54:10|110883.3|110767.3|110870|110754|110883.3|110767.3|110865|110749|17
1737442460000|2025-01-21 06:54:20|110861.8|110750.6|110864.3|110748.3|110873.9|110757.9|110861.8|110748.3|13
1737442470000|2025-01-21 06:54:30|110865|110749|110864.3|110748.3|110876.3|110760.3|110859.2|110748.3|9
1737442480000|2025-01-21 06:54:40|110867.5|110751.5|110872.8|110756.8|110876.8|110760.8|110867.5|110751.5|15
1737442490000|2025-01-21 06:54:50|110866.2|110750.2|110872.3|110756.3|110876.3|110760.3|110866.2|110750.2|13
1737442500000|2025-01-21 06:55:00|110870.6|110754.6|110872.5|110756.5|110877|110761|110870.6|110754.6|9
1737442510000|2025-01-21 06:55:10|110876.2|110760.2|110863.5|110747.5|110876.2|110760.2|110853.1|110741.9|16
1737442520000|2025-01-21 06:55:20|110862.8|110746.8|110849.3|110733.3|110862.8|110746.8|110849.3|110733.3|12
1737442530000|2025-01-21 06:55:30|110848.6|110732.6|110835.6|110719.6|110849.3|110733.3|110835.1|110719.1|6
1737442540000|2025-01-21 06:55:40|110835.3|110719.3|110824.6|110708.6|110835.3|110719.3|110821.6|110705.6|18
1737442550000|2025-01-21 06:55:50|110831.1|110715.1|110826.8|110710.8|110831.1|110715.1|110823.9|110707.9|7
1737442560000|2025-01-21 06:56:00|110830.8|110714.8|110827.4|110711.4|110830.8|110714.8|110820.1|110706.7|9
1737442570000|2025-01-21 06:56:10|110826.4|110710.4|110831.6|110715.6|110837.6|110721.6|110826.4|110710.4|23
1737442580000|2025-01-21 06:56:20|110831.1|110715.1|110831.1|110715.1|110832.3|110716.3|110830.7|110714.7|12
1737442590000|2025-01-21 06:56:30|110830.9|110714.9|110830.9|110714.9|110835.8|110719.8|110830.4|110714.4|18
1737442600000|2025-01-21 06:56:40|110829.9|110713.9|110828.6|110712.6|110830.7|110714.7|110828.3|110712.3|12
1737442610000|2025-01-21 06:56:50|110828.1|110712.1|110829.3|110713.3|110829.6|110713.6|110828.1|110712.1|13
1737442620000|2025-01-21 06:57:00|110829|110713|110829.4|110713.4|110829.4|110713.4|110828.3|110712.3|7
1737442630000|2025-01-21 06:57:10|110829.5|110713.5|110836|110721.5|110839.6|110723.6|110820.8|110704.8|18
1737442640000|2025-01-21 06:57:20|110836.6|110723.5|110827|110713.1|110836.6|110724.3|110821.3|110706.8|14
1737442650000|2025-01-21 06:57:30|110826.4|110712.8|110846.5|110730.5|110846.5|110730.5|110826.2|110712.7|14
1737442660000|2025-01-21 06:57:40|110855.4|110739.4|110866.1|110750.1|110870.1|110754.1|110849.4|110733.4|34
1737442670000|2025-01-21 06:57:50|110865.9|110749.9|110865|110749|110873|110757|110861.2|110745.2|19
1737442680000|2025-01-21 06:58:00|110865.6|110749.6|110861|110745|110870.8|110754.8|110860.9|110744.9|18
1737442690000|2025-01-21 06:58:10|110861.2|110745.2|110854.8|110738.8|110861.2|110745.2|110854.8|110738.8|13
1737442700000|2025-01-21 06:58:20|110855.4|110739.4|110867.6|110751.6|110870.1|110754.1|110854.8|110738.8|18
1737442710000|2025-01-21 06:58:30|110867.7|110751.7|110871.8|110755.8|110871.8|110755.8|110865.9|110749.9|22
1737442720000|2025-01-21 06:58:40|110870.7|110754.7|110860.9|110744.9|110870.9|110754.9|110860.9|110744.9|10
1737442730000|2025-01-21 06:58:50|110860.8|110744.8|110855.2|110739.2|110860.8|110744.8|110850.1|110734.1|18
1737442740000|2025-01-21 06:59:00|110855.1|110739.1|110853|110737|110855.1|110739.1|110852.8|110736.8|9
1737442750000|2025-01-21 06:59:10|110852.9|110736.9|110853.4|110737.4|110853.7|110737.7|110852.9|110736.9|7
1737442760000|2025-01-21 06:59:20|110853.2|110737.2|110853.6|110737.6|110857.9|110741.9|110850.7|110734.7|16
1737442770000|2025-01-21 06:59:30|110853.4|110737.4|110849.2|110733.2|110854.5|110738.5|110849.2|110733.2|17
1737442780000|2025-01-21 06:59:40|110847.6|110731.6|110878.8|110762.8|110888.2|110772.2|110847.6|110731.6|23
1737442790000|2025-01-21 06:59:50|110879.9|110763.9|110881|110765|110881|110765|110878|110762|8
1737442800000|2025-01-21 07:00:00|110879.6|110763.6|110888|110772|110894.6|110778.6|110878.5|110762.5|27
1737442810000|2025-01-21 07:00:10|110889.8|110773.8|110886.5|110770.5|110892.8|110776.8|110886.2|110770.2|20
1737442820000|2025-01-21 07:00:20|110886.1|110770.1|110892.1|110776.1|110905.4|110789.4|110886.1|110770.1|27
1737442830000|2025-01-21 07:00:30|110892.6|110776.6|110891.4|110775.4|110892.8|110776.8|110891.1|110775.1|9
1737442840000|2025-01-21 07:00:40|110891.5|110775.5|110896.8|110780.8|110896.8|110780.8|110885.7|110769.7|21
1737442850000|2025-01-21 07:00:50|110897.3|110781.3|110913.5|110797.5|110913.5|110797.5|110888.9|110772.9|17
1737442860000|2025-01-21 07:01:00|110911.3|110795.3|110901.5|110785.5|110913|110797|110901.5|110785.5|28
1737442870000|2025-01-21 07:01:10|110900.7|110784.7|110901|110793.3|110902.3|110802.5|110873.3|110779|24
1737442880000|2025-01-21 07:01:20|110900.5|110793.1|110895.8|110790.9|110901.3|110794.5|110895.8|110789.3|19
1737442890000|2025-01-21 07:01:30|110893.7|110789.5|110892.1|110776.1|110909.3|110801.7|110892.1|110776.1|26
1737442900000|2025-01-21 07:01:40|110894.5|110778.5|110888.5|110779|110899.6|110806.7|110871.1|110775.7|33
1737442910000|2025-01-21 07:01:50|110885.6|110781.8|110887.8|110771.8|110896.9|110816.2|110864.4|110770.6|31
1737442920000|2025-01-21 07:02:00|110888.7|110772.7|110849.9|110733.9|110888.7|110773.4|110848.9|110732.9|25
1737442930000|2025-01-21 07:02:10|110852|110736|110854.3|110738.3|110854.8|110738.8|110848.4|110732.4|13
1737442940000|2025-01-21 07:02:20|110854.9|110738.9|110807.7|110716.7|110854.9|110745.3|110795.3|110716.2|29
1737442950000|2025-01-21 07:02:30|110806.6|110717|110789.2|110739.2|110810.4|110739.2|110774.1|110713.5|27
1737442960000|2025-01-21 07:02:40|110787.6|110737.6|110772.8|110722.8|110793.5|110743.5|110772.8|110722.8|12
1737442970000|2025-01-21 07:02:50|110786.1|110716.1|110808|110722|110814|110728.1|110776.8|110716.1|10
1737442980000|2025-01-21 07:03:00|110809|110724.2|110807|110728.2|110813.2|110734.5|110798.6|110718.5|41
1737442990000|2025-01-21 07:03:10|110807.7|110731.7|110809.6|110737.6|110815.8|110741.3|110804.4|110728.4|35
1737443000000|2025-01-21 07:03:20|110812.6|110740.6|110807.7|110737.7|110815.5|110747.2|110797.2|110736.8|15
1737443010000|2025-01-21 07:03:30|110796.7|110746.7|110799.8|110729.6|110802.1|110746.7|110788.9|110727.9|21
1737443020000|2025-01-21 07:03:40|110798.7|110728.5|110787.5|110737.5|110798.7|110742.7|110786.8|110728.5|23
1737443030000|2025-01-21 07:03:50|110787|110737|110799.1|110749.1|110808.3|110751.1|110787|110725.2|25
1737443040000|2025-01-21 07:04:00|110801.2|110751.2|110796.9|110746.9|110807.1|110751.2|110796.8|110736|19
1737443050000|2025-01-21 07:04:10|110793.8|110743.8|110797.2|110747.2|110804.7|110747.2|110790.8|110733.1|16
1737443060000|2025-01-21 07:04:20|110796.6|110746.6|110792.1|110742.1|110808.4|110747.2|110788|110733.1|21
1737443070000|2025-01-21 07:04:30|110791.4|110741.4|110800.6|110750.6|110803.4|110750.6|110788.1|110729.2|26
1737443080000|2025-01-21 07:04:40|110799.5|110749.5|110796.1|110746.1|110803|110749.6|110788.9|110730.7|38
1737443090000|2025-01-21 07:04:50|110795.2|110745.2|110803.4|110753.4|110804|110754|110792.7|110742.7|31
1737443100000|2025-01-21 07:05:00|110804|110754|110799.5|110749.5|110806.3|110756.3|110799.5|110749.5|32
1737443110000|2025-01-21 07:05:10|110801.5|110751.5|110803.5|110753.5|110807.9|110757.9|110801.5|110751.5|14
1737443120000|2025-01-21 07:05:20|110802.5|110752.5|110801.6|110751.6|110806|110756|110784.7|110734.7|28
1737443130000|2025-01-21 07:05:30|110800.5|110750.5|110802.2|110752.2|110803.3|110753.3|110798.8|110748.8|17
1737443140000|2025-01-21 07:05:40|110800.8|110750.8|110802.9|110752.9|110805.9|110755.9|110800|110750|13
1737443150000|2025-01-21 07:05:50|110803.8|110753.8|110803.3|110753.3|110805.8|110755.8|110797.1|110747.1|21
1737443160000|2025-01-21 07:06:00|110802.1|110752.1|110790.5|110740.5|110802.1|110752.1|110789.9|110739.9|20
1737443170000|2025-01-21 07:06:10|110790.1|110740.1|110785.7|110735.7|110790.1|110740.1|110782.9|110732.9|26
1737443180000|2025-01-21 07:06:20|110787.8|110737.8|110784.5|110734.5|110787.8|110737.8|110783.2|110733.2|15
1737443190000|2025-01-21 07:06:30|110783.5|110733.5|110785.6|110735.6|110787.7|110737.7|110782.3|110732.3|13
1737443200000|2025-01-21 07:06:40|110786.6|110736.6|110785.9|110735.9|110789.2|110739.2|110785.9|110735.9|18
1737443210000|2025-01-21 07:06:50|110784.6|110734.6|110783.5|110733.5|110786.5|110736.5|110781.8|110731.8|17
1737443220000|2025-01-21 07:07:00|110783.7|110733.7|110782.9|110732.9|110784.3|110734.3|110773|110723|12
1737443230000|2025-01-21 07:07:10|110782.3|110732.3|110789|110739|110793.8|110743.8|110782.3|110732.3|32
1737443240000|2025-01-21 07:07:20|110787.9|110737.9|110787.9|110737.9|110791.1|110741.1|110786|110736|21
1737443250000|2025-01-21 07:07:30|110791.4|110741.4|110783.9|110733.9|110792.8|110742.8|110774.7|110724.7|26
1737443260000|2025-01-21 07:07:40|110784.9|110734.9|110777.6|110727.6|110784.9|110734.9|110767.1|110702.6|40
1737443270000|2025-01-21 07:07:50|110765.3|110715.3|110776.4|110726.4|110786.2|110729.1|110764.7|110705.5|48
1737443280000|2025-01-21 07:08:00|110774.5|110701.2|110780.9|110730.9|110816.1|110732.4|110774.5|110695.3|30
1737443290000|2025-01-21 07:08:10|110780.5|110730.5|110785.5|110735.5|110785.5|110735.5|110780.5|110730.5|22
1737443300000|2025-01-21 07:08:20|110785.2|110735.2|110782.1|110732.1|110786.8|110736.8|110782.1|110732.1|32
1737443310000|2025-01-21 07:08:30|110782.5|110732.5|110780|110730|110786.8|110736.8|110772.1|110722.1|29
1737443320000|2025-01-21 07:08:40|110779|110729|110775.9|110725.9|110782.9|110732.9|110767|110717|41
1737443330000|2025-01-21 07:08:50|110774.5|110724.5|110791.8|110721.3|110798|110726.2|110767.6|110716|30
1737443340000|2025-01-21 07:09:00|110780.5|110730.5|110779.1|110729.1|110781.4|110731.4|110774.5|110724.5|42
1737443350000|2025-01-21 07:09:10|110779.6|110729.6|110782.5|110732.5|110783.1|110733.1|110777.4|110727.4|23
1737443360000|2025-01-21 07:09:20|110782.9|110732.9|110782.2|110732.2|110784.1|110734.1|110779.9|110729.9|16
1737443370000|2025-01-21 07:09:30|110782.3|110732.3|110780.2|110730.2|110782.3|110732.3|110776.8|110726.8|21
1737443380000|2025-01-21 07:09:40|110779.2|110729.2|110777.6|110727.6|110782|110732|110770.7|110720.7|20
1737443390000|2025-01-21 07:09:50|110775.2|110725.2|110778.8|110728.8|110779.1|110729.1|110769|110719|26
1737443400000|2025-01-21 07:10:00|110779.9|110729.9|110780.7|110730.7|110785.9|110735.9|110777.6|110727.6|14
1737443410000|2025-01-21 07:10:10|110774.6|110724.6|110748.1|110698.1|110774.6|110724.6|110748.1|110698.1|25
1737443420000|2025-01-21 07:10:20|110747.4|110697.4|110743.7|110693.7|110750.9|110700.9|110739.2|110689.2|23
1737443430000|2025-01-21 07:10:30|110744.7|110694.7|110744.1|110694.1|110750.2|110700.2|110743.8|110693.8|20
1737443440000|2025-01-21 07:10:40|110745.3|110695.3|110752|110702|110752|110702|110744.9|110694.9|18
1737443450000|2025-01-21 07:10:50|110751|110701|110738.1|110688.1|110751.3|110701.3|110736.8|110686.8|27
1737443460000|2025-01-21 07:11:00|110737.1|110687.1|110735.6|110685.6|110737.1|110687.1|110732.3|110682.3|30
1737443470000|2025-01-21 07:11:10|110733.9|110683.9|110705.8|110655.8|110734.7|110684.7|110704.8|110645.2|22
1737443480000|2025-01-21 07:11:20|110706.8|110656.8|110706.4|110656.4|110714.7|110664.7|110706.4|110656.4|17
1737443490000|2025-01-21 07:11:30|110706|110656|110711|110661|110711|110661|110705.4|110655.4|13
1737443500000|2025-01-21 07:11:40|110710.9|110660.9|110706|110656|110710.9|110660.9|110705.2|110655.2|14
1737443510000|2025-01-21 07:11:50|110706.9|110656.9|110715.8|110665.8|110715.8|110665.8|110705.8|110655.8|19
1737443520000|2025-01-21 07:12:00|110715.6|110665.6|110730.9|110680.9|110736.5|110686.5|110715.6|110665.6|30
1737443530000|2025-01-21 07:12:10|110730.8|110680.8|110732.6|110682.6|110733.3|110683.3|110730.8|110680.8|12
1737443540000|2025-01-21 07:12:20|110731.6|110681.6|110723.3|110673.3|110731.6|110681.6|110723.3|110673.3|14
1737443550000|2025-01-21 07:12:30|110724.7|110674.7|110721|110671|110726.2|110676.2|110715|110665|18
1737443560000|2025-01-21 07:12:40|110720.1|110670.1|110724.5|110674.5|110725|110675|110715.2|110665.2|20
1737443570000|2025-01-21 07:12:50|110725.1|110675.1|110713.4|110663.4|110730.6|110680.6|110713.4|110663.4|22
1737443580000|2025-01-21 07:13:00|110712.3|110662.3|110700.6|110650.6|110712.3|110662.3|110700.5|110650.5|19
1737443590000|2025-01-21 07:13:10|110700.1|110650.1|110702.8|110652.8|110704.4|110654.4|110700.1|110650.1|13
1737443600000|2025-01-21 07:13:20|110703.7|110653.7|110709.3|110659.3|110711.3|110661.3|110701.4|110651.4|26
1737443610000|2025-01-21 07:13:30|110708.2|110658.2|110722.8|110672.8|110722.8|110672.8|110706|110656|18
1737443620000|2025-01-21 07:13:40|110723.2|110673.2|110724.9|110674.9|110725.1|110675.1|110714.8|110664.8|23
1737443630000|2025-01-21 07:13:50|110723.6|110673.6|110727|110677|110727.6|110677.6|110714.1|110664.1|20
1737443640000|2025-01-21 07:14:00|110726|110676|110724.3|110674.3|110730.5|110680.5|110724.3|110674.3|25
1737443650000|2025-01-21 07:14:10|110724.9|110674.9|110720.4|110670.4|110724.9|110674.9|110720.4|110670.4|6
1737443660000|2025-01-21 07:14:20|110719.5|110669.5|110720|110670|110720.3|110670.3|110715.7|110665.7|12
1737443670000|2025-01-21 07:14:30|110721.5|110671.5|110726.3|110676.3|110726.3|110676.3|110721.5|110671.5|7
1737443680000|2025-01-21 07:14:40|110725.1|110675.1|110739.4|110689.4|110744.7|110694.7|110725.1|110675.1|14
1737443690000|2025-01-21 07:14:50|110739.1|110689.1|110737.5|110687.5|110739.6|110689.6|110736.1|110686.1|18
1737443700000|2025-01-21 07:15:00|110736.4|110686.4|110746.5|110696.5|110751|110701|110735.2|110685.2|16
1737443710000|2025-01-21 07:15:10|110745.4|110695.4|110748.4|110698.4|110752.2|110702.2|110741|110691|17
1737443720000|2025-01-21 07:15:20|110747.5|110697.5|110735.6|110685.6|110747.5|110697.5|110734.8|110684.8|14
1737443730000|2025-01-21 07:15:30|110736.3|110686.3|110735.8|110685.8|110736.6|110686.6|110735.1|110685.1|10
1737443740000|2025-01-21 07:15:40|110736.6|110686.6|110735.4|110685.4|110736.6|110686.6|110733.9|110683.9|5
1737443750000|2025-01-21 07:15:50|110730.9|110680.9|110729.1|110679.1|110731.7|110681.7|110728.2|110678.2|17
1737443760000|2025-01-21 07:16:00|110729.7|110679.7|110726|110676|110729.7|110679.7|110724.4|110674.4|9
1737443770000|2025-01-21 07:16:10|110724.8|110674.8|110730.9|110680.9|110733.7|110683.7|110724.8|110674.8|11
1737443780000|2025-01-21 07:16:20|110729.7|110679.7|110730.4|110680.4|110730.4|110680.4|110729.4|110679.4|3
1737443790000|2025-01-21 07:16:30|110729.9|110679.9|110728.1|110678.1|110730.4|110680.4|110728.1|110678.1|6
1737443800000|2025-01-21 07:16:40|110727.1|110677.1|110725.3|110675.3|110728.1|110678.1|110724.6|110674.6|5
1737443810000|2025-01-21 07:16:50|110725.7|110675.7|110729.8|110679.8|110729.8|110679.8|110725.7|110675.7|13
1737443820000|2025-01-21 07:17:00|110730.9|110680.9|110735.7|110685.7|110741.2|110691.2|110730.9|110680.9|10
1737443830000|2025-01-21 07:17:10|110734.7|110684.7|110728.4|110678.4|110734.7|110684.7|110723.7|110673.7|30
1737443840000|2025-01-21 07:17:20|110728.7|110678.7|110724.7|110674.7|110729|110679|110723.1|110673.1|20
1737443850000|2025-01-21 07:17:30|110722.5|110672.5|110722.3|110672.3|110723.4|110673.4|110719.9|110669.9|14
1737443860000|2025-01-21 07:17:40|110721.9|110671.9|110721.9|110671.9|110721.9|110671.9|110721.9|110671.9|1
1737443870000|2025-01-21 07:17:50|110722.8|110672.8|110719.9|110669.9|110724|110674|110717.2|110667.2|16
1737443880000|2025-01-21 07:18:00|110721|110671|110727.1|110677.1|110728.7|110678.7|110719.1|110669.1|25
1737443890000|2025-01-21 07:18:10|110727.7|110677.7|110696.9|110646.9|110732|110682|110694.2|110644.2|32
1737443900000|2025-01-21 07:18:20|110697|110647|110705.1|110655.1|110706.3|110656.3|110696.9|110646.9|8
1737443910000|2025-01-21 07:18:30|110703.3|110653.3|110653.8|110603.8|110704.5|110654.5|110651.6|110601.6|35
1737443920000|2025-01-21 07:18:40|110655.5|110605.5|110672.3|110622.3|110672.3|110622.3|110653|110603|9
1737443930000|2025-01-21 07:18:50|110671|110621|110685.1|110635.1|110685.2|110635.2|110671|110621|15
1737443940000|2025-01-21 07:19:00|110685.5|110635.5|110690.1|110640.1|110691.2|110641.2|110685.5|110635.5|17
1737443950000|2025-01-21 07:19:10|110691|110641|110692.6|110642.6|110697.3|110647.3|110689.3|110639.3|19
1737443960000|2025-01-21 07:19:20|110694.3|110644.3|110698|110648|110698|110648|110689.2|110639.2|8
1737443970000|2025-01-21 07:19:30|110698.8|110648.8|110686.9|110636.9|110699.8|110649.8|110686.3|110636.3|16
1737443980000|2025-01-21 07:19:40|110688|110638|110691.5|110641.5|110695.4|110645.4|110688|110638|16
1737443990000|2025-01-21 07:19:50|110692.6|110642.6|110698|110648|110698|110648|110692.6|110642.6|6
1737444000000|2025-01-21 07:20:00|110696.8|110646.8|110696.5|110646.5|110697.9|110647.9|110694.7|110644.7|12
1737444010000|2025-01-21 07:20:10|110696.2|110646.2|110704.5|110654.5|110708.6|110658.6|110693.3|110643.3|17
1737444020000|2025-01-21 07:20:20|110705|110655|110708.6|110658.6|110710|110660|110704|110654|12
1737444030000|2025-01-21 07:20:30|110709.5|110659.5|110704.5|110654.5|110710.3|110660.3|110704.5|110654.5|8
1737444040000|2025-01-21 07:20:40|110705|110655|110695|110645|110709.1|110659.1|110694.3|110644.3|22
1737444050000|2025-01-21 07:20:50|110695.5|110645.5|110699.5|110649.5|110699.7|110649.7|110695.5|110645.5|15
1737444060000|2025-01-21 07:21:00|110700|110650|110706.7|110656.7|110709.1|110659.1|110700|110650|21
1737444070000|2025-01-21 07:21:10|110705.7|110655.7|110704.8|110654.8|110709|110659|110704.4|110654.4|16
1737444080000|2025-01-21 07:21:20|110704.4|110654.4|110698.3|110648.3|110705.3|110655.3|110696.9|110646.9|13
1737444090000|2025-01-21 07:21:30|110697.7|110647.7|110696.4|110646.4|110697.7|110647.7|110696.4|110646.4|5
1737444100000|2025-01-21 07:21:40|110695.6|110645.6|110689.6|110639.6|110695.6|110645.6|110684.8|110634.8|15
1737444110000|2025-01-21 07:21:50|110689.3|110639.3|110689.3|110639.3|110690.5|110640.5|110689|110639|19
1737444120000|2025-01-21 07:22:00|110688.3|110638.3|110689.4|110639.4|110690.1|110640.1|110688.3|110638.3|16
1737444130000|2025-01-21 07:22:10|110690.7|110640.7|110695.3|110645.3|110695.3|110645.3|110689.4|110639.4|4
1737444140000|2025-01-21 07:22:20|110694.9|110644.9|110704.3|110654.3|110707.8|110657.8|110693.8|110643.8|26
1737444150000|2025-01-21 07:22:30|110704.9|110654.9|110710.3|110660.3|110710.3|110660.3|110704.9|110654.9|8
1737444160000|2025-01-21 07:22:40|110711.1|110661.1|110715.7|110665.7|110716.3|110666.3|110711.1|110661.1|16
1737444170000|2025-01-21 07:22:50|110716.3|110666.3|110716.1|110666.1|110724.9|110674.9|110714.6|110664.6|16
1737444180000|2025-01-21 07:23:00|110716.6|110666.6|110720.7|110670.7|110720.8|110670.8|110715.9|110665.9|14
1737444190000|2025-01-21 07:23:10|110720.8|110670.8|110719.3|110669.3|110720.8|110670.8|110719.3|110669.3|13
1737444200000|2025-01-21 07:23:20|110718.5|110668.5|110713.5|110663.5|110718.5|110668.5|110713.5|110663.5|7
1737444210000|2025-01-21 07:23:30|110713|110663|110715.3|110665.3|110715.3|110665.3|110710.6|110660.6|15
1737444220000|2025-01-21 07:23:40|110715.9|110665.9|110713.2|110663.2|110715.9|110665.9|110705.4|110655.4|16
1737444230000|2025-01-21 07:23:50|110712.9|110662.9|110714.9|110664.9|110714.9|110664.9|110711.8|110661.8|13
1737444240000|2025-01-21 07:24:00|110714.3|110664.3|110710.1|110660.1|110715.3|110665.3|110710.1|110660.1|8
1737444250000|2025-01-21 07:24:10|110710.7|110660.7|110708.9|110658.9|110714.6|110664.6|110708.2|110658.2|19
1737444260000|2025-01-21 07:24:20|110708.2|110658.2|110709.3|110659.3|110709.5|110659.5|110708.1|110658.1|10
1737444270000|2025-01-21 07:24:30|110710.1|110660.1|110713.8|110663.8|110715.2|110665.2|110710.1|110660.1|15
1737444280000|2025-01-21 07:24:40|110714.5|110664.5|110716.3|110666.3|110716.3|110666.3|110714.5|110664.5|5
1737444290000|2025-01-21 07:24:50|110717.1|110667.1|110739.5|110689.5|110739.5|110689.5|110717.1|110667.1|18
1737444300000|2025-01-21 07:25:00|110740.2|110690.2|110735.5|110685.5|110749.9|110699.9|110735.5|110685.5|30
1737444310000|2025-01-21 07:25:10|110736.1|110686.1|110737.1|110687.1|110737.1|110687.1|110736.1|110686.1|3
1737444320000|2025-01-21 07:25:20|110736.5|110686.5|110736.7|110686.7|110737.5|110687.5|110735.8|110685.8|4
1737444330000|2025-01-21 07:25:30|110735.9|110685.9|110736.6|110686.6|110737.1|110687.1|110735.5|110685.5|8
1737444340000|2025-01-21 07:25:40|110736.3|110686.3|110725.4|110675.4|110736.3|110686.3|110724.9|110674.9|13
1737444350000|2025-01-21 07:25:50|110726.3|110676.3|110717.4|110667.4|110727.9|110677.9|110717.4|110667.4|16
1737444360000|2025-01-21 07:26:00|110716.8|110666.8|110719.4|110669.4|110726.4|110676.4|110713.2|110663.2|29
1737444370000|2025-01-21 07:26:10|110718.7|110668.7|110716.7|110666.7|110720.7|110670.7|110715.5|110665.5|12
1737444380000|2025-01-21 07:26:20|110717.6|110667.6|110717.4|110667.4|110722.2|110672.2|110713.3|110663.3|22
1737444390000|2025-01-21 07:26:30|110716.2|110666.2|110717.5|110667.5|110721.7|110671.7|110716.2|110666.2|16
1737444400000|2025-01-21 07:26:40|110716.9|110666.9|110716.7|110666.7|110716.9|110666.9|110711.9|110661.9|9
1737444410000|2025-01-21 07:26:50|110716.6|110666.6|110713.7|110663.7|110717.2|110667.2|110710.9|110660.9|17
1737444420000|2025-01-21 07:27:00|110712.5|110662.5|110709.4|110659.4|110713.6|110663.6|110708.1|110658.1|14
1737444430000|2025-01-21 07:27:10|110694.1|110644.1|110692.1|110642.1|110694.1|110644.1|110682|110632|26
1737444440000|2025-01-21 07:27:20|110693.2|110643.2|110705.2|110655.2|110705.2|110655.2|110693.2|110643.2|11
1737444450000|2025-01-21 07:27:30|110704.1|110654.1|110698.5|110648.5|110704.1|110654.1|110695.9|110645.9|11
1737444460000|2025-01-21 07:27:40|110697.8|110647.8|110692.9|110642.9|110698|110648|110692.9|110642.9|10
1737444470000|2025-01-21 07:27:50|110691.9|110641.9|110679|110629|110691.9|110641.9|110678.1|110628.1|23
1737444480000|2025-01-21 07:28:00|110679.9|110629.9|110684.1|110634.1|110684.1|110634.1|110679.9|110629.9|10
1737444490000|2025-01-21 07:28:10|110684.4|110634.4|110684.8|110634.8|110684.8|110634.8|110682.8|110632.8|13
1737444500000|2025-01-21 07:28:20|110686.5|110636.5|110693.6|110643.6|110693.9|110643.9|110686.5|110636.5|7
1737444510000|2025-01-21 07:28:30|110693.2|110643.2|110693|110643|110694|110644|110691.8|110641.8|10
1737444520000|2025-01-21 07:28:40|110693.7|110643.7|110691.5|110641.5|110693.7|110643.7|110690.9|110640.9|11
1737444530000|2025-01-21 07:28:50|110691.9|110641.9|110691.3|110641.3|110692.8|110642.8|110686.7|110636.7|11
1737444540000|2025-01-21 07:29:00|110691.7|110641.7|110688.2|110638.2|110691.7|110641.7|110688.2|110638.2|9
1737444550000|2025-01-21 07:29:10|110687.5|110637.5|110689.1|110639.1|110693|110643|110687.5|110637.5|8
1737444560000|2025-01-21 07:29:20|110689.7|110639.7|110689.8|110639.8|110690.2|110640.2|110689.1|110639.1|6
1737444570000|2025-01-21 07:29:30|110689.1|110639.1|110700|110650|110700.6|110650.6|110689.1|110639.1|18
1737444580000|2025-01-21 07:29:40|110699.1|110649.1|110700.4|110650.4|110700.4|110650.4|110697.3|110647.3|11
1737444590000|2025-01-21 07:29:50|110700.6|110650.6|110694.6|110644.6|110701.6|110651.6|110694|110644|14
1737444600000|2025-01-21 07:30:00|110694.2|110644.2|110710.1|110660.1|110710.1|110666.1|110685.9|110643.7|14
1737444610000|2025-01-21 07:30:10|110710.4|110660.4|110710.4|110660.4|110711.4|110661.4|110710.4|110660.4|3
1737444620000|2025-01-21 07:30:20|110709.3|110659.3|110707|110657|110709.3|110659.3|110707|110657|10
1737444630000|2025-01-21 07:30:30|110706.5|110656.5|110694.6|110644.6|110707.8|110657.8|110693.7|110643.7|23
1737444640000|2025-01-21 07:30:40|110695|110645|110688.6|110638.6|110695|110645|110688.1|110638.1|15
1737444650000|2025-01-21 07:30:50|110687.4|110637.4|110689.6|110639.6|110691.8|110641.8|110687.2|110637.2|27
1737444660000|2025-01-21 07:31:00|110690.7|110640.7|110694.6|110644.6|110694.6|110644.6|110689.7|110639.7|14
1737444670000|2025-01-21 07:31:10|110695.7|110645.7|110695.6|110645.6|110698.7|110648.7|110690.6|110640.6|20
1737444680000|2025-01-21 07:31:20|110693.2|110643.2|110694.2|110644.2|110695.1|110645.1|110693.2|110643.2|8
1737444690000|2025-01-21 07:31:30|110692.3|110642.3|110705.4|110655.4|110705.8|110667.7|110692.1|110642.3|10
1737444700000|2025-01-21 07:31:40|110704|110654|110695|110645|110706.2|110668|110688.9|110639.9|20
1737444710000|2025-01-21 07:31:50|110695.3|110645.3|110692.2|110642.2|110696.7|110646.7|110691.2|110641.2|15
1737444720000|2025-01-21 07:32:00|110691.9|110641.9|110683.9|110633.9|110691.9|110641.9|110683.8|110633.8|28
1737444730000|2025-01-21 07:32:10|110685|110635|110686.4|110636.4|110692.9|110652.5|110673.1|110633.8|26
1737444740000|2025-01-21 07:32:20|110686.8|110636.8|110676.6|110626.6|110687|110637|110675.5|110625.5|33
1737444750000|2025-01-21 07:32:30|110675.9|110625.9|110664|110614|110676.6|110626.6|110663.6|110613.6|21
1737444760000|2025-01-21 07:32:40|110664.2|110614.2|110666.9|110616.9|110666.9|110616.9|110662.7|110612.7|11
1737444770000|2025-01-21 07:32:50|110665|110615|110661.3|110611.3|110665|110615|110651.2|110601.2|22
1737444780000|2025-01-21 07:33:00|110661|110611|110664|110614|110664.4|110614.4|110655.4|110605.4|20
1737444790000|2025-01-21 07:33:10|110662.7|110612.7|110643.2|110593.2|110662.7|110612.7|110642.2|110592.2|19
1737444800000|2025-01-21 07:33:20|110641.8|110591.8|110627.6|110577.6|110641.8|110591.8|110617.1|110567.1|29
1737444810000|2025-01-21 07:33:30|110626.4|110576.4|110598|110548|110627.1|110577.1|110597.4|110547.4|35
1737444820000|2025-01-21 07:33:40|110597.4|110547.4|110604|110554|110605.3|110555.3|110587.7|110537.7|36
1737444830000|2025-01-21 07:33:50|110604.4|110554.4|110606.7|110556.7|110610.2|110560.2|110596.9|110546.9|36
1737444840000|2025-01-21 07:34:00|110606.5|110556.5|110612.9|110562.9|110617.4|110567.4|110604.5|110554.5|25
1737444850000|2025-01-21 07:34:10|110613.9|110563.9|110607.2|110557.2|110613.9|110563.9|110601.7|110551.7|16
1737444860000|2025-01-21 07:34:20|110608.3|110558.3|110612.2|110562.2|110613.9|110563.9|110607.9|110557.9|15
1737444870000|2025-01-21 07:34:30|110612.5|110562.5|110598.1|110548.1|110612.5|110562.5|110596.4|110546.4|23
1737444880000|2025-01-21 07:34:40|110599.2|110549.2|110601.3|110551.3|110607.3|110557.3|110597.8|110547.8|17
1737444890000|2025-01-21 07:34:50|110599.9|110549.9|110609|110559|110609.3|110559.3|110599.9|110549.9|17
1737444900000|2025-01-21 07:35:00|110608.1|110558.1|110605.5|110555.5|110608.1|110558.1|110596.9|110546.9|21
1737444910000|2025-01-21 07:35:10|110607.5|110557.5|110607.5|110557.5|110607.7|110557.7|110606.3|110556.3|13
1737444920000|2025-01-21 07:35:20|110609|110559|110601.3|110551.3|110609|110559|110599.4|110549.4|14
1737444930000|2025-01-21 07:35:30|110600.4|110550.4|110604.2|110554.2|110606.9|110556.9|110599.5|110549.5|25
1737444940000|2025-01-21 07:35:40|110604.8|110554.8|110617.3|110567.3|110617.3|110576.9|110598.2|110548.2|21
1737444950000|2025-01-21 07:35:50|110616.1|110566.1|110615.8|110565.8|110617.1|110567.1|110613.9|110563.9|7
1737444960000|2025-01-21 07:36:00|110617.5|110567.5|110619.1|110569.1|110620.4|110570.4|110616.8|110566.8|14
1737444970000|2025-01-21 07:36:10|110617.6|110567.6|110604|110554|110617.6|110567.6|110602.8|110552.8|13
1737444980000|2025-01-21 07:36:20|110602|110552|110618.1|110568.1|110620.5|110570.5|110599.1|110549.1|21
1737444990000|2025-01-21 07:36:30|110619.1|110569.1|110618.1|110568.1|110619.4|110569.4|110618.1|110568.1|6
1737445000000|2025-01-21 07:36:40|110617.5|110567.5|110624.8|110574.8|110625.3|110575.3|110617.1|110567.1|11
1737445010000|2025-01-21 07:36:50|110625.9|110575.9|110628.1|110578.1|110629.7|110579.7|110624.4|110574.4|16
1737445020000|2025-01-21 07:37:00|110627.7|110577.7|110631.4|110581.4|110631.4|110581.4|110627.7|110577.7|6
1737445030000|2025-01-21 07:37:10|110634.9|110584.9|110625.5|110575.5|110634.9|110584.9|110625|110575|27
1737445040000|2025-01-21 07:37:20|110626.1|110576.1|110617.8|110567.8|110626.7|110576.7|110614.8|110564.8|28
1737445050000|2025-01-21 07:37:30|110618.4|110568.4|110619.1|110569.1|110624.9|110574.9|110617|110567|33
1737445060000|2025-01-21 07:37:40|110619.6|110569.6|110621.6|110571.6|110621.9|110571.9|110618.7|110568.7|18
1737445070000|2025-01-21 07:37:50|110623.6|110573.6|110619.2|110569.2|110623.6|110573.6|110618.1|110568.1|24
1737445080000|2025-01-21 07:38:00|110618.4|110568.4|110625.7|110575.7|110626.1|110576.1|110618.2|110568.2|14
1737445090000|2025-01-21 07:38:10|110625|110575|110625|110575|110625.9|110575.9|110624.2|110574.2|7
1737445100000|2025-01-21 07:38:20|110625.8|110575.8|110622.8|110572.8|110627.2|110577.2|110622.8|110572.8|9
1737445110000|2025-01-21 07:38:30|110625.5|110575.5|110623.3|110573.3|110625.5|110575.5|110623.3|110573.3|8
1737445120000|2025-01-21 07:38:40|110624|110574|110624.6|110574.6|110624.8|110574.8|110624|110574|3
1737445130000|2025-01-21 07:38:50|110624.1|110574.1|110625.1|110575.1|110629.1|110579.1|110624.1|110574.1|16
1737445140000|2025-01-21 07:39:00|110625.9|110575.9|110627.3|110577.3|110627.6|110577.6|110625.9|110575.9|10
1737445150000|2025-01-21 07:39:10|110626.5|110576.5|110616.5|110566.5|110626.5|110576.5|110612.2|110562.2|14
1737445160000|2025-01-21 07:39:20|110616.1|110566.1|110616|110566|110616.5|110566.5|110614.6|110564.6|7
1737445170000|2025-01-21 07:39:30|110615.3|110565.3|110607.8|110582.8|110617.1|110584.3|110607.6|110565.3|10
1737445180000|2025-01-21 07:39:40|110608.6|110583.6|110608.5|110583.5|110609.6|110584.6|110607.5|110582.5|8
1737445190000|2025-01-21 07:39:50|110609|110584|110607.3|110582.3|110609|110584|110607.3|110582.3|3
1737445200000|2025-01-21 07:40:00|110607.9|110582.9|110606.7|110581.7|110610.9|110585.9|110601.6|110576.6|22
1737445210000|2025-01-21 07:40:10|110606.1|110581.1|110607.6|110582.6|110610.2|110585.2|110604.8|110579.8|10
1737445220000|2025-01-21 07:40:20|110607.3|110582.3|110606.8|110581.8|110609.2|110584.2|110606.8|110581.8|10
1737445230000|2025-01-21 07:40:30|110606.5|110581.5|110610.3|110585.3|110610.9|110585.9|110606.5|110581.5|18
1737445240000|2025-01-21 07:40:40|110609.4|110584.4|110635.9|110610.9|110637.2|110612.2|110609.4|110584.4|18
1737445250000|2025-01-21 07:40:50|110636|110611|110636|110611|110636|110611|110636|110611|1
1737445260000|2025-01-21 07:41:00|110636.6|110611.6|110653.5|110603.5|110654.9|110614.6|110636.4|110603.5|22
1737445270000|2025-01-21 07:41:10|110647.8|110597.8|110656.1|110606.1|110657.4|110607.4|110647.8|110597.8|23
1737445280000|2025-01-21 07:41:20|110656.2|110606.2|110659.1|110609.1|110660.2|110610.2|110655.3|110605.3|22
1737445290000|2025-01-21 07:41:30|110659.5|110609.5|110659.1|110609.1|110660.8|110610.8|110659.1|110609.1|8
1737445300000|2025-01-21 07:41:40|110658.5|110608.5|110642.4|110592.4|110662.5|110612.5|110642.4|110592.4|25
1737445310000|2025-01-21 07:41:50|110643.8|110593.8|110645.3|110595.3|110648.7|110598.7|110642.5|110592.5|32
1737445320000|2025-01-21 07:42:00|110646.1|110596.1|110658.5|110608.5|110659.1|110609.1|110646.1|110596.1|18
1737445330000|2025-01-21 07:42:10|110659.9|110609.9|110653.5|110603.5|110659.9|110609.9|110653.5|110603.5|10
1737445340000|2025-01-21 07:42:20|110652.7|110602.7|110643.1|110593.1|110652.8|110602.8|110642.1|110592.1|18
1737445350000|2025-01-21 07:42:30|110644.8|110594.8|110649.3|110599.3|110649.3|110599.3|110644.1|110594.1|9
1737445360000|2025-01-21 07:42:40|110650.2|110600.2|110646.9|110596.9|110651.6|110601.6|110645.7|110595.7|22
1737445370000|2025-01-21 07:42:50|110647.8|110597.8|110648.3|110598.3|110648.3|110598.3|110642.4|110592.4|19
1737445380000|2025-01-21 07:43:00|110648.6|110598.6|110653.5|110603.5|110653.5|110603.5|110647.3|110597.3|19
1737445390000|2025-01-21 07:43:10|110653.2|110603.2|110661.8|110611.8|110662.3|110612.3|110652.4|110602.4|21
1737445400000|2025-01-21 07:43:20|110660.8|110610.8|110650.9|110600.9|110660.8|110619|110644|110598.5|24
1737445410000|2025-01-21 07:43:30|110650.1|110600.1|110648.3|110598.3|110650.6|110600.6|110647.4|110597.4|16
1737445420000|2025-01-21 07:43:40|110649|110599|110638.9|110613.9|110653.3|110614.9|110629.4|110593.6|28
1737445430000|2025-01-21 07:43:50|110636.6|110611.6|110633|110608|110638.4|110613.4|110632.4|110607.4|10
1737445440000|2025-01-21 07:44:00|110633.6|110608.6|110636.8|110611.8|110637.4|110612.4|110633.6|110608.6|15
1737445450000|2025-01-21 07:44:10|110636.1|110611.1|110646.1|110621.1|110646.1|110621.1|110634.8|110609.8|13
1737445460000|2025-01-21 07:44:20|110645.7|110620.7|110663.5|110613.5|110665.6|110621.1|110644.4|110607.4|24
1737445470000|2025-01-21 07:44:30|110664.2|110614.2|110659.6|110609.6|110667.8|110617.8|110659.6|110609.6|13
1737445480000|2025-01-21 07:44:40|110660.4|110610.4|110663|110613|110663|110613|110657.5|110607.5|15
1737445490000|2025-01-21 07:44:50|110664.8|110614.8|110655.9|110605.9|110667.9|110617.9|110655.9|110605.9|18
1737445500000|2025-01-21 07:45:00|110648.6|110598.6|110658.1|110608.1|110658.1|110608.1|110647.2|110597.2|17
1737445510000|2025-01-21 07:45:10|110658.7|110608.7|110669.5|110619.5|110669.5|110631|110653.6|110608.7|22
1737445520000|2025-01-21 07:45:20|110668.5|110618.5|110662.6|110612.6|110670.9|110620.9|110662.6|110612.6|24
1737445530000|2025-01-21 07:45:30|110662.9|110612.9|110668.4|110618.4|110668.4|110618.4|110659.9|110609.9|21
1737445540000|2025-01-21 07:45:40|110667.5|110617.5|110660.2|110610.2|110667.5|110628.1|110647.6|110608.7|26
1737445550000|2025-01-21 07:45:50|110651.2|110626.2|110648.1|110623.1|110664.7|110626.2|110647.6|110611.7|13
1737445560000|2025-01-21 07:46:00|110648|110623|110648.8|110623.8|110652.1|110627.1|110645.8|110620.8|22
1737445570000|2025-01-21 07:46:10|110648.1|110623.1|110640.9|110615.9|110648.1|110623.1|110640.9|110615.9|13
1737445580000|2025-01-21 07:46:20|110641.1|110616.1|110643.4|110618.4|110643.4|110618.4|110641.1|110616.1|5
1737445590000|2025-01-21 07:46:30|110642.7|110617.7|110637.8|110612.8|110643.4|110618.4|110636.2|110611.2|23
1737445600000|2025-01-21 07:46:40|110638.2|110613.2|110638.2|110613.2|110641.9|110616.9|110637.5|110612.5|11
1737445610000|2025-01-21 07:46:50|110638.9|110613.9|110660.2|110610.2|110664.2|110636.9|110638.9|110610.2|26
1737445620000|2025-01-21 07:47:00|110657.1|110607.1|110644|110619|110657.3|110620.1|110642.4|110606.4|13
1737445630000|2025-01-21 07:47:10|110644.2|110619.2|110644.8|110619.8|110644.9|110619.9|110644.2|110619.2|3
1737445640000|2025-01-21 07:47:20|110646.3|110621.3|110640.5|110615.5|110646.3|110621.3|110640.5|110615.5|9
1737445650000|2025-01-21 07:47:30|110640.3|110615.3|110640.3|110615.3|110640.5|110615.5|110640.3|110615.3|3
1737445660000|2025-01-21 07:47:40|110640.4|110615.4|110638.2|110613.2|110640.7|110615.7|110637.4|110612.4|14
1737445670000|2025-01-21 07:47:50|110638.9|110613.9|110640.6|110615.6|110640.6|110615.6|110638.9|110613.9|4
1737445680000|2025-01-21 07:48:00|110641.5|110616.5|110656|110631|110656.8|110631.8|110638.5|110613.5|23
1737445690000|2025-01-21 07:48:10|110653.3|110628.3|110650.7|110625.7|110655.4|110630.4|110649.1|110624.1|15
1737445700000|2025-01-21 07:48:20|110652.8|110627.8|110667|110642|110668|110643|110650.3|110625.3|19
1737445710000|2025-01-21 07:48:30|110666.5|110641.5|110662.1|110637.1|110680.4|110648.1|110660.1|110630.4|25
1737445720000|2025-01-21 07:48:40|110670.6|110620.6|110653.3|110628.3|110673.6|110631.7|110651.5|110620.6|10
1737445730000|2025-01-21 07:48:50|110656|110631|110650|110625|110666.8|110637|110645.5|110616.8|27
1737445740000|2025-01-21 07:49:00|110650.9|110625.9|110659.4|110634.4|110662.8|110636.7|110646.2|110612.6|26
1737445750000|2025-01-21 07:49:10|110658.6|110633.6|110659.7|110634.7|110659.7|110634.7|110658.6|110633.6|4
1737445760000|2025-01-21 07:49:20|110659.5|110634.5|110664.1|110639.1|110665.3|110640.3|110657.8|110632.8|17
1737445770000|2025-01-21 07:49:30|110665.3|110640.3|110667|110642|110671.8|110646.8|110663.9|110638.9|17
1737445780000|2025-01-21 07:49:40|110666.1|110641.1|110672.8|110622.8|110673.1|110641.1|110666.1|110617|17
1737445790000|2025-01-21 07:49:50|110674.5|110624.5|110673|110623|110675|110625|110673|110623|7
1737445800000|2025-01-21 07:50:00|110672.7|110622.7|110679.2|110629.2|110681|110631|110672|110622|32
1737445810000|2025-01-21 07:50:10|110678.4|110628.4|110661.2|110636.2|110678.6|110636.2|110657.1|110621.3|17
1737445820000|2025-01-21 07:50:20|110662.3|110637.3|110693.4|110643.4|110694.2|110648.9|110662.3|110635.3|18
1737445830000|2025-01-21 07:50:30|110693.9|110643.9|110672.4|110647.4|110694.9|110648|110671|110642.4|9
1737445840000|2025-01-21 07:50:40|110672.6|110647.6|110677.4|110652.4|110677.4|110652.4|110668.8|110643.8|23
1737445850000|2025-01-21 07:50:50|110678.2|110653.2|110676.8|110651.8|110678.2|110653.2|110675.8|110650.8|8
1737445860000|2025-01-21 07:51:00|110677.7|110652.7|110695.3|110670.3|110700.1|110675.1|110677.7|110652.7|27
1737445870000|2025-01-21 07:51:10|110695.5|110670.5|110692.8|110667.8|110707.8|110671.3|110692.5|110655.3|10
1737445880000|2025-01-21 07:51:20|110696.3|110671.3|110688|110663|110696.3|110671.3|110685.3|110660.3|25
1737445890000|2025-01-21 07:51:30|110688.7|110663.7|110688.3|110663.3|110688.7|110663.7|110683.1|110658.1|26
1737445900000|2025-01-21 07:51:40|110687|110662|110687.9|110662.9|110688.3|110663.3|110686.1|110661.1|9
1737445910000|2025-01-21 07:51:50|110689.2|110664.2|110685.4|110660.4|110689.2|110664.2|110685.1|110660.1|10
1737445920000|2025-01-21 07:52:00|110685.9|110660.9|110687.7|110662.7|110687.7|110662.7|110684.2|110659.2|10
1737445930000|2025-01-21 07:52:10|110687.3|110662.3|110684|110659|110688.1|110663.1|110682.6|110657.6|21
1737445940000|2025-01-21 07:52:20|110686.3|110661.3|110695.4|110670.4|110695.5|110670.5|110686.3|110661.3|11
1737445950000|2025-01-21 07:52:30|110694.6|110669.6|110694.9|110669.9|110697.3|110672.3|110691.3|110666.3|12
1737445960000|2025-01-21 07:52:40|110695.5|110670.5|110695.5|110670.5|110695.5|110670.5|110692.9|110667.9|3
1737445970000|2025-01-21 07:52:50|110692.9|110667.9|110692.5|110667.5|110696.6|110671.6|110689.4|110664.4|16
1737445980000|2025-01-21 07:53:00|110691.7|110666.7|110689.9|110664.9|110692.6|110667.6|110683.3|110658.3|27
1737445990000|2025-01-21 07:53:10|110689.7|110664.7|110692.6|110667.6|110693.8|110668.8|110683.1|110658.1|20
1737446000000|2025-01-21 07:53:20|110691.8|110666.8|110685.3|110660.3|110692.5|110667.5|110682.2|110657.2|23
1737446010000|2025-01-21 07:53:30|110684.4|110659.4|110691.2|110666.2|110691.2|110666.2|110684.4|110659.4|13
1737446020000|2025-01-21 07:53:40|110693.7|110668.7|110690.8|110665.8|110694.9|110669.9|110687.1|110662.1|19
1737446030000|2025-01-21 07:53:50|110690|110665|110689.8|110664.8|110690.2|110665.2|110688.8|110663.8|8
1737446040000|2025-01-21 07:54:00|110688.3|110663.3|110684.7|110659.7|110689.4|110664.4|110684.7|110659.7|10
1737446050000|2025-01-21 07:54:10|110684.5|110659.5|110684.8|110659.8|110685.4|110660.4|110682.6|110657.6|6
1737446060000|2025-01-21 07:54:20|110685.4|110660.4|110682.8|110657.8|110685.4|110660.4|110679.1|110654.1|16
1737446070000|2025-01-21 07:54:30|110682.5|110657.5|110683.9|110658.9|110687.8|110662.8|110680.4|110655.4|20
1737446080000|2025-01-21 07:54:40|110685.2|110660.2|110683.6|110658.6|110685.2|110660.2|110683.3|110658.3|4
1737446090000|2025-01-21 07:54:50|110683.2|110658.2|110688.6|110663.6|110688.9|110663.9|110682.5|110657.5|15
1737446100000|2025-01-21 07:55:00|110689|110664|110685.3|110660.3|110691.1|110666.1|110679.2|110654.2|20
1737446110000|2025-01-21 07:55:10|110684.6|110659.6|110688.2|110663.2|110691.5|110666.5|110682.9|110657.9|19
1737446120000|2025-01-21 07:55:20|110687.5|110662.5|110688.8|110663.8|110690|110665|110687.5|110662.5|13
1737446130000|2025-01-21 07:55:30|110689.6|110664.6|110696.6|110671.6|110702.6|110677.6|110689.6|110664.6|13
1737446140000|2025-01-21 07:55:40|110697.3|110672.3|110710.7|110685.7|110711.6|110686.6|110697|110672|17
1737446150000|2025-01-21 07:55:50|110706.4|110681.4|110704.8|110679.8|110707|110682|110699.1|110674.1|25
1737446160000|2025-01-21 07:56:00|110700.1|110675.1|110706.2|110681.2|110706.2|110681.2|110698.3|110673.3|17
1737446170000|2025-01-21 07:56:10|110706.9|110681.9|110710.6|110685.6|110712.8|110687.8|110706.9|110681.9|9
1737446180000|2025-01-21 07:56:20|110710.9|110685.9|110714.8|110689.8|110714.8|110689.8|110708.1|110683.1|13
1737446190000|2025-01-21 07:56:30|110716.5|110691.5|110715.6|110690.6|110719.1|110694.1|110714.4|110689.4|27
1737446200000|2025-01-21 07:56:40|110715|110690|110718.7|110693.7|110718.7|110693.7|110712.9|110687.9|13
1737446210000|2025-01-21 07:56:50|110718|110693|110717.4|110692.4|110718|110693|110713.1|110688.1|9
1737446220000|2025-01-21 07:57:00|110716.4|110691.4|110723.7|110698.7|110723.7|110698.7|110712.7|110687.7|24
1737446230000|2025-01-21 07:57:10|110724.4|110699.4|110726.6|110701.6|110728.4|110703.4|110721.1|110696.1|25
1737446240000|2025-01-21 07:57:20|110727.3|110702.3|110727.7|110702.7|110727.7|110702.7|110726.7|110701.7|9
1737446250000|2025-01-21 07:57:30|110727.9|110702.9|110730.4|110705.4|110731.1|110706.1|110724.8|110699.8|10
1737446260000|2025-01-21 07:57:40|110729.3|110704.3|110730.1|110705.1|110731.4|110706.4|110729.3|110704.3|5
1737446270000|2025-01-21 07:57:50|110729.7|110704.7|110727.8|110702.8|110729.7|110704.7|110727.5|110702.5|6
1737446280000|2025-01-21 07:58:00|110728.6|110703.6|110728.9|110703.9|110729.8|110704.8|110725.8|110700.8|15
1737446290000|2025-01-21 07:58:10|110727.9|110702.9|110731.5|110706.5|110731.5|110706.5|110727.5|110702.5|9
1737446300000|2025-01-21 07:58:20|110731.6|110706.6|110738.5|110713.5|110738.5|110713.5|110730.6|110705.6|23
1737446310000|2025-01-21 07:58:30|110737.6|110712.6|110734.5|110709.5|110737.8|110712.8|110734.5|110709.5|16
1737446320000|2025-01-21 07:58:40|110729.1|110704.1|110730.5|110705.5|110731.2|110706.2|110724.2|110699.2|19
1737446330000|2025-01-21 07:58:50|110731.3|110706.3|110723.6|110698.6|110732.4|110707.4|110723.2|110698.2|22
1737446340000|2025-01-21 07:59:00|110724|110699|110725.6|110700.6|110725.6|110700.6|110724|110699|9
1737446350000|2025-01-21 07:59:10|110725.2|110700.2|110718.6|110693.6|110725.2|110700.2|110715.1|110690.1|14
1737446360000|2025-01-21 07:59:20|110719.1|110694.1|110722.4|110697.4|110725.3|110700.3|110718.3|110693.3|23
1737446370000|2025-01-21 07:59:30|110721.7|110696.7|110725.9|110700.9|110725.9|110700.9|110721.3|110696.3|24
1737446380000|2025-01-21 07:59:40|110726.7|110701.7|110721.7|110696.7|110727.1|110702.1|110718.4|110693.4|18
1737446390000|2025-01-21 07:59:50|110723.3|110698.3|110726.7|110701.7|110726.7|110701.7|110721.8|110696.8|24
1737446400000|2025-01-21 08:00:00|110726.4|110701.4|110739.7|110714.7|110755|110723.3|110726.4|110696.1|34
1737446410000|2025-01-21 08:00:10|110740.6|110715.6|110738.7|110713.7|110743.9|110718.9|110734.7|110709.7|46
1737446420000|2025-01-21 08:00:20|110738.3|110713.3|110735.6|110710.6|110742.3|110717.3|110734.7|110709.7|27
1737446430000|2025-01-21 08:00:30|110735.7|110710.7|110741.7|110716.7|110747.1|110722.1|110735.7|110710.7|21
1737446440000|2025-01-21 08:00:40|110742.6|110717.6|110746.8|110721.8|110748.6|110723.6|110742.6|110717.6|12
1737446450000|2025-01-21 08:00:50|110747.6|110722.6|110752.5|110727.5|110755.3|110730.3|110747.6|110722.6|12
1737446460000|2025-01-21 08:01:00|110752.2|110727.2|110761.1|110736.1|110761.9|110736.9|110752.2|110727.2|15
1737446470000|2025-01-21 08:01:10|110761.7|110736.7|110761.8|110736.8|110762.4|110737.4|110756.1|110731.1|28
1737446480000|2025-01-21 08:01:20|110762.5|110737.5|110762.8|110737.8|110766.2|110741.2|110760.9|110735.9|21
1737446490000|2025-01-21 08:01:30|110762.9|110737.9|110765.4|110740.4|110768|110743|110753.5|110728.5|30
1737446500000|2025-01-21 08:01:40|110762.9|110737.9|110756.2|110731.2|110770|110745|110756.2|110731.2|22
1737446510000|2025-01-21 08:01:50|110756.7|110731.7|110761.6|110736.6|110761.6|110736.6|110756.2|110731.2|27
1737446520000|2025-01-21 08:02:00|110760.6|110735.6|110760.8|110735.8|110767.8|110742.8|110759.8|110734.8|26
1737446530000|2025-01-21 08:02:10|110761.5|110736.5|110852.6|110802.6|110874.4|110804.6|110760.2|110735.2|28
1737446540000|2025-01-21 08:02:20|110853.4|110803.4|110858.7|110808.7|110859.4|110809.4|110853.2|110803.2|22
1737446550000|2025-01-21 08:02:30|110859.4|110809.4|110871.6|110821.6|110876.5|110826.5|110859.4|110809.4|25
1737446560000|2025-01-21 08:02:40|110870|110820|110879.4|110829.4|110879.4|110829.4|110868.4|110818.4|20
1737446570000|2025-01-21 08:02:50|110880.3|110830.3|110892.2|110842.2|110895.6|110845.6|110880.3|110830.3|28
1737446580000|2025-01-21 08:03:00|110893|110843|110885.2|110835.2|110905.9|110866|110872.7|110835.2|28
1737446590000|2025-01-21 08:03:10|110885.4|110835.4|110882.7|110832.7|110887|110837|110881.3|110831.3|39
1737446600000|2025-01-21 08:03:20|110882.3|110832.3|110889.6|110839.6|110889.8|110843.8|110866.8|110829.1|25
1737446610000|2025-01-21 08:03:30|110889.2|110839.2|110879.9|110854.9|110895.7|110861.3|110878.9|110839.2|24
1737446620000|2025-01-21 08:03:40|110882.5|110857.5|110875.7|110850.7|110883.3|110858.3|110874.4|110849.4|13
1737446630000|2025-01-21 08:03:50|110876.1|110851.1|110870.3|110845.3|110881.2|110856.2|110870.3|110845.3|24
1737446640000|2025-01-21 08:04:00|110873.1|110848.1|110878.2|110853.2|110878.2|110853.2|110872.7|110847.7|17
1737446650000|2025-01-21 08:04:10|110877.5|110852.5|110886.3|110861.3|110892.1|110867.1|110876.6|110851.6|32
1737446660000|2025-01-21 08:04:20|110885.6|110860.6|110880.9|110855.9|110886.9|110861.9|110880.9|110855.9|15
1737446670000|2025-01-21 08:04:30|110881.1|110856.1|110880.3|110855.3|110881.9|110856.9|110880.3|110855.3|7
1737446680000|2025-01-21 08:04:40|110879.5|110854.5|110874.9|110849.9|110879.5|110854.5|110871.2|110846.2|19
1737446690000|2025-01-21 08:04:50|110875.6|110850.6|110872.6|110847.6|110879.5|110854.5|110870.4|110845.4|23
1737446700000|2025-01-21 08:05:00|110871.3|110846.3|110872.8|110847.8|110877.5|110852.5|110869.9|110844.9|26
1737446710000|2025-01-21 08:05:10|110873.5|110848.5|110883.3|110858.3|110883.5|110858.5|110872.1|110847.1|19
1737446720000|2025-01-21 08:05:20|110883.4|110858.4|110869.3|110844.3|110889|110864|110869.3|110844.3|24
1737446730000|2025-01-21 08:05:30|110870.1|110845.1|110872.4|110847.4|110874.8|110849.8|110870.1|110845.1|18
1737446740000|2025-01-21 08:05:40|110871.5|110846.5|110880.1|110855.1|110880.1|110855.1|110871.5|110846.5|34
1737446750000|2025-01-21 08:05:50|110880.8|110855.8|110885.4|110835.4|110886.7|110858.9|110874.2|110834.8|16
1737446760000|2025-01-21 08:06:00|110886.3|110836.3|110862.7|110812.7|110886.3|110836.3|110862.2|110812.2|18
1737446770000|2025-01-21 08:06:10|110863.8|110813.8|110866.7|110816.7|110868.1|110826.6|110851.6|110812.6|17
1737446780000|2025-01-21 08:06:20|110867.3|110817.3|110880.9|110830.9|110882.9|110832.9|110854.7|110817.3|22
1737446790000|2025-01-21 08:06:30|110881.7|110831.7|110907.8|110857.8|110907.9|110857.9|110881.7|110831.7|23
1737446800000|2025-01-21 08:06:40|110907.3|110857.3|110903.5|110853.5|110908.9|110858.9|110902.6|110852.6|15
1737446810000|2025-01-21 08:06:50|110904.1|110854.1|110902.6|110852.6|110904.1|110854.1|110902.6|110852.6|16
1737446820000|2025-01-21 08:07:00|110903.1|110853.1|110901.4|110876.4|110925.7|110876.4|110901.4|110853.1|38
1737446830000|2025-01-21 08:07:10|110899.5|110874.5|110923.2|110873.2|110923.9|110876.3|110895.9|110870.2|30
1737446840000|2025-01-21 08:07:20|110923.9|110873.9|110909.4|110884.4|110923.9|110894.4|110909.2|110872.9|26
1737446850000|2025-01-21 08:07:30|110908.8|110883.8|110907.2|110882.2|110910|110885|110907|110882|18
1737446860000|2025-01-21 08:07:40|110907.7|110882.7|110911.3|110886.3|110913.6|110888.6|110907.7|110882.7|20
1737446870000|2025-01-21 08:07:50|110911|110886|110913.9|110888.9|110916.3|110891.3|110911|110886|22
1737446880000|2025-01-21 08:08:00|110913.2|110888.2|110906.6|110881.6|110913.7|110888.7|110906.1|110881.1|25
1737446890000|2025-01-21 08:08:10|110907.3|110882.3|110903.8|110878.8|110907.3|110882.3|110902.8|110877.8|12
1737446900000|2025-01-21 08:08:20|110904.9|110879.9|110889.5|110864.5|110909.2|110884.2|110888|110863|32
1737446910000|2025-01-21 08:08:30|110890|110865|110897.4|110872.4|110903.2|110878.2|110889.5|110864.5|18
1737446920000|2025-01-21 08:08:40|110898.4|110873.4|110896.7|110871.7|110902.2|110877.2|110895.9|110870.9|17
1737446930000|2025-01-21 08:08:50|110896.8|110871.8|110903.3|110878.3|110903.3|110878.3|110895.9|110870.9|14
1737446940000|2025-01-21 08:09:00|110904|110879|110894.9|110869.9|110904|110879|110894.9|110869.9|10
1737446950000|2025-01-21 08:09:10|110895.7|110870.7|110890.8|110865.8|110897.3|110872.3|110890.8|110865.8|15
1737446960000|2025-01-21 08:09:20|110890.2|110865.2|110872.4|110847.4|110894.2|110865.2|110870.5|110834.5|30
1737446970000|2025-01-21 08:09:30|110871.4|110846.4|110876.7|110851.7|110877|110852|110871.4|110846.4|16
1737446980000|2025-01-21 08:09:40|110877|110852|110866.5|110841.5|110886.7|110853.1|110861.9|110836.7|29
1737446990000|2025-01-21 08:09:50|110871|110846|110899.4|110849.4|110899.7|110849.7|110860.2|110834.5|34
1737447000000|2025-01-21 08:10:00|110898.6|110848.6|110876.7|110851.7|110906.3|110865.6|110876.1|110848.2|33
1737447010000|2025-01-21 08:10:10|110876|110851|110877.3|110852.3|110879.5|110854.5|110873.8|110848.8|27
1737447020000|2025-01-21 08:10:20|110877|110852|110877.4|110852.4|110881.7|110856.7|110874.4|110849.4|17
1737447030000|2025-01-21 08:10:30|110878.3|110853.3|110877.4|110852.4|110882.9|110857.9|110876.5|110851.5|12
1737447040000|2025-01-21 08:10:40|110878.4|110853.4|110858.8|110833.8|110880.6|110855.6|110858.8|110833.8|37
1737447050000|2025-01-21 08:10:50|110858.2|110833.2|110858.5|110833.5|110859.6|110834.6|110857.9|110832.9|8
1737447060000|2025-01-21 08:11:00|110859.2|110834.2|110863.4|110838.4|110863.4|110838.4|110857.9|110832.9|9
1737447070000|2025-01-21 08:11:10|110862.8|110837.8|110858|110833|110862.8|110837.8|110857.3|110832.3|16
1737447080000|2025-01-21 08:11:20|110856.8|110831.8|110854.8|110829.8|110856.8|110831.8|110849.1|110824.1|18
1737447090000|2025-01-21 08:11:30|110849.6|110824.6|110851.5|110826.5|110853.9|110828.9|110849.6|110824.6|15
1737447100000|2025-01-21 08:11:40|110851.8|110826.8|110843|110818|110851.8|110826.8|110839.4|110814.4|7
1737447110000|2025-01-21 08:11:50|110843.5|110818.5|110839.6|110814.6|110843.6|110818.6|110838.1|110813.1|18
1737447120000|2025-01-21 08:12:00|110838.7|110813.7|110830.8|110805.8|110842.1|110817.1|110830.6|110805.6|14
1737447130000|2025-01-21 08:12:10|110831.4|110806.4|110829.1|110804.1|110841.4|110816.4|110829.1|110804.1|18
1737447140000|2025-01-21 08:12:20|110829.8|110804.8|110861.1|110811.1|110861.1|110811.1|110829.4|110804.4|14
1737447150000|2025-01-21 08:12:30|110859.9|110809.9|110841.1|110791.1|110859.9|110809.9|110841.1|110791.1|25
1737447160000|2025-01-21 08:12:40|110841.7|110791.7|110831.5|110781.5|110844.8|110794.8|110831.5|110781.5|23
1737447170000|2025-01-21 08:12:50|110832.1|110782.1|110835.1|110785.1|110835.1|110785.1|110832.1|110782.1|9
1737447180000|2025-01-21 08:13:00|110835|110785|110822.4|110772.4|110835|110785|110821.6|110771.6|22
1737447190000|2025-01-21 08:13:10|110821.5|110771.5|110808.1|110783.1|110821.5|110783.1|110808.1|110770.9|3
1737447200000|2025-01-21 08:13:20|110807.5|110782.5|110813.7|110788.7|110818.1|110793.1|110804.4|110779.4|21
1737447210000|2025-01-21 08:13:30|110814.4|110789.4|110817.5|110792.5|110818.1|110793.1|110807.5|110782.5|33
1737447220000|2025-01-21 08:13:40|110818.1|110793.1|110784.5|110734.5|110825.2|110800.2|110782.8|110734.5|35
1737447230000|2025-01-21 08:13:50|110785.7|110735.7|110787.5|110737.5|110789.1|110739.1|110778.4|110728.4|32
1737447240000|2025-01-21 08:14:00|110780.3|110730.3|110778|110728|110786.3|110736.3|110757.7|110726.2|21
1737447250000|2025-01-21 08:14:10|110776.6|110726.6|110793.5|110743.5|110797.8|110747.8|110776.6|110726.6|20
1737447260000|2025-01-21 08:14:20|110794.5|110744.5|110806.5|110756.5|110806.6|110756.6|110794.5|110744.5|25
1737447270000|2025-01-21 08:14:30|110805.7|110755.7|110792.7|110767.7|110815.3|110769.1|110783.7|110755.1|36
1737447280000|2025-01-21 08:14:40|110792.5|110767.5|110806.3|110781.3|110806.3|110781.3|110792.5|110767.5|19
1737447290000|2025-01-21 08:14:50|110797.3|110772.3|110792.7|110767.7|110797.3|110772.3|110790.2|110765.2|17
1737447300000|2025-01-21 08:15:00|110793.6|110768.6|110799.9|110774.9|110801.1|110776.1|110793.2|110768.2|19
1737447310000|2025-01-21 08:15:10|110798.5|110773.5|110798.5|110773.5|110804.3|110779.3|110792.2|110767.2|32
1737447320000|2025-01-21 08:15:20|110798|110773|110803.4|110778.4|110804.6|110779.6|110796.8|110771.8|23
1737447330000|2025-01-21 08:15:30|110803.2|110778.2|110801.8|110776.8|110804.1|110779.1|110798.3|110773.3|31
1737447340000|2025-01-21 08:15:40|110800.6|110775.6|110801.8|110776.8|110809.1|110784.1|110800.6|110775.6|25
1737447350000|2025-01-21 08:15:50|110802.7|110777.7|110798.6|110773.6|110807.9|110782.9|110795|110770|28
1737447360000|2025-01-21 08:16:00|110799.3|110774.3|110783.4|110733.4|110800.3|110775.3|110777.5|110733.2|38
1737447370000|2025-01-21 08:16:10|110785.1|110735.1|110769.6|110744.6|110785.1|110747.5|110765|110732.4|30
1737447380000|2025-01-21 08:16:20|110769|110744|110768.5|110743.5|110769.9|110744.9|110767.3|110742.3|18
1737447390000|2025-01-21 08:16:30|110769.4|110744.4|110790.2|110765.2|110805.7|110768.3|110763|110738|38
1737447400000|2025-01-21 08:16:40|110790.5|110765.5|110800.7|110775.7|110800.7|110775.7|110790.5|110765.5|16
1737447410000|2025-01-21 08:16:50|110800.1|110775.1|110798.5|110773.5|110800.1|110775.1|110796.1|110771.1|20
1737447420000|2025-01-21 08:17:00|110799.1|110774.1|110799.4|110774.4|110806.4|110781.4|110799.1|110774.1|23
1737447430000|2025-01-21 08:17:10|110797.8|110772.8|110798.9|110773.9|110799.7|110774.7|110797.8|110772.8|17
1737447440000|2025-01-21 08:17:20|110799|110774|110799.9|110774.9|110802.9|110777.9|110797.4|110772.4|19
1737447450000|2025-01-21 08:17:30|110803.8|110778.8|110794.7|110769.7|110805.8|110780.8|110793.8|110768.8|15
1737447460000|2025-01-21 08:17:40|110794.5|110769.5|110794.2|110769.2|110794.7|110769.7|110794|110769|6
1737447470000|2025-01-21 08:17:50|110794.7|110769.7|110794.6|110769.6|110795.1|110770.1|110793.4|110768.4|15
1737447480000|2025-01-21 08:18:00|110793.9|110768.9|110796|110771|110805.4|110780.4|110793.9|110768.9|25
1737447490000|2025-01-21 08:18:10|110796.3|110771.3|110797.4|110772.4|110797.4|110772.4|110796.3|110771.3|3
1737447500000|2025-01-21 08:18:20|110796.9|110771.9|110796|110771|110796.9|110771.9|110793.9|110768.9|13
1737447510000|2025-01-21 08:18:30|110796.5|110771.5|110804.8|110779.8|110811.3|110786.3|110796.5|110771.5|27
1737447520000|2025-01-21 08:18:40|110803.5|110778.5|110807|110782|110807|110782|110802|110777|8
1737447530000|2025-01-21 08:18:50|110807.7|110782.7|110805|110780|110809.5|110784.5|110804.4|110779.4|19
1737447540000|2025-01-21 08:19:00|110805.9|110780.9|110807.2|110782.2|110809.2|110784.2|110805.2|110780.2|16
1737447550000|2025-01-21 08:19:10|110806.7|110781.7|110801.3|110776.3|110811.3|110786.3|110795.4|110770.4|23
1737447560000|2025-01-21 08:19:20|110807.1|110782.1|110803.1|110778.1|110807.1|110782.1|110801.8|110776.8|10
1737447570000|2025-01-21 08:19:30|110801.6|110776.6|110811.7|110786.7|110812.7|110787.7|110801.6|110776.6|20
1737447580000|2025-01-21 08:19:40|110812.2|110787.2|110813.4|110788.4|110816|110791|110811.3|110786.3|18
1737447590000|2025-01-21 08:19:50|110812.3|110787.3|110799.2|110774.2|110812.3|110787.3|110797.3|110772.3|22
1737447600000|2025-01-21 08:20:00|110800.1|110775.1|110809.9|110784.9|110811.3|110786.3|110799.1|110774.1|17
1737447610000|2025-01-21 08:20:10|110810.4|110785.4|110810.2|110785.2|110814.6|110789.6|110809.3|110784.3|20
1737447620000|2025-01-21 08:20:20|110809.7|110784.7|110815.8|110790.8|110816.7|110791.7|110809.7|110784.7|10
1737447630000|2025-01-21 08:20:30|110815.3|110790.3|110811.4|110786.4|110815.3|110790.3|110810|110785|14
1737447640000|2025-01-21 08:20:40|110811.9|110786.9|110811.8|110786.8|110812.4|110787.4|110808|110783|14
1737447650000|2025-01-21 08:20:50|110811.1|110786.1|110813.4|110788.4|110813.4|110788.4|110810.5|110785.5|21
1737447660000|2025-01-21 08:21:00|110814.1|110789.1|110813.3|110788.3|110817.4|110792.4|110809.6|110784.6|27
1737447670000|2025-01-21 08:21:10|110812.6|110787.6|110807|110782|110815.8|110790.8|110805.9|110780.9|22
1737447680000|2025-01-21 08:21:20|110806.5|110781.5|110807|110782|110807|110782|110802.6|110777.6|25
1737447690000|2025-01-21 08:21:30|110806.5|110781.5|110801.3|110776.3|110807.1|110782.1|110801.3|110776.3|19
1737447700000|2025-01-21 08:21:40|110801.7|110776.7|110802.2|110777.2|110804.2|110779.2|110801.1|110776.1|10
1737447710000|2025-01-21 08:21:50|110801.6|110776.6|110803.9|110778.9|110804.1|110779.1|110801|110776|15
1737447720000|2025-01-21 08:22:00|110804.6|110779.6|110809.7|110784.7|110816.4|110791.4|110804.6|110779.6|33
1737447730000|2025-01-21 08:22:10|110809.1|110784.1|110802.7|110777.7|110809.5|110784.5|110801.7|110776.7|18
1737447740000|2025-01-21 08:22:20|110802.2|110777.2|110804.8|110779.8|110804.8|110779.8|110802.2|110777.2|8
1737447750000|2025-01-21 08:22:30|110805.4|110780.4|110800.4|110775.4|110806.1|110781.1|110798.6|110773.6|23
1737447760000|2025-01-21 08:22:40|110799.8|110774.8|110791.9|110766.9|110803.5|110778.5|110783.2|110758.2|24
1737447770000|2025-01-21 08:22:50|110793.3|110768.3|110799.8|110774.8|110801.5|110776.5|110793.1|110768.1|13
1737447780000|2025-01-21 08:23:00|110799.3|110774.3|110799.5|110774.5|110802.4|110777.4|110798.8|110773.8|21
1737447790000|2025-01-21 08:23:10|110800.4|110775.4|110799.3|110774.3|110802.4|110777.4|110799.1|110774.1|15
1737447800000|2025-01-21 08:23:20|110800.3|110775.3|110795.7|110770.7|110802.3|110777.3|110795.7|110770.7|17
1737447810000|2025-01-21 08:23:30|110794.9|110769.9|110797.9|110772.9|110799.4|110774.4|110794.9|110769.9|18
1737447820000|2025-01-21 08:23:40|110798.4|110773.4|110802.3|110777.3|110803.1|110778.1|110797.9|110772.9|6
1737447830000|2025-01-21 08:23:50|110802.5|110777.5|110801.5|110776.5|110803.7|110778.7|110797.1|110772.1|17
1737447840000|2025-01-21 08:24:00|110802.1|110777.1|110802|110777|110802.5|110777.5|110799.7|110774.7|11
1737447850000|2025-01-21 08:24:10|110801.5|110776.5|110841.1|110791.1|110841.1|110803.8|110801.5|110776.5|16
1737447860000|2025-01-21 08:24:20|110840.5|110790.5|110855.8|110805.8|110857.7|110807.7|110840.5|110790.5|17
1737447870000|2025-01-21 08:24:30|110856.1|110806.1|110858.8|110808.8|110858.8|110808.8|110856.1|110806.1|7
1737447880000|2025-01-21 08:24:40|110857.8|110807.8|110856.2|110806.2|110857.8|110807.8|110850.2|110800.2|19
1737447890000|2025-01-21 08:24:50|110856.7|110806.7|110857|110807|110858.8|110808.8|110856.7|110806.7|6
1737447900000|2025-01-21 08:25:00|110857.8|110807.8|110861.2|110811.2|110862.4|110812.4|110857.8|110807.8|21
1737447910000|2025-01-21 08:25:10|110862.6|110812.6|110870.1|110820.1|110872.6|110822.6|110861.3|110811.3|24
1737447920000|2025-01-21 08:25:20|110868|110818|110861.7|110811.7|110868|110818|110860.6|110810.6|21
1737447930000|2025-01-21 08:25:30|110861.1|110811.1|110864.5|110814.5|110864.6|110814.6|110860.1|110810.1|9
1737447940000|2025-01-21 08:25:40|110863.8|110813.8|110841.9|110816.9|110863.8|110824.6|110839.6|110811.1|18
1737447950000|2025-01-21 08:25:50|110844.5|110819.5|110843.6|110818.6|110850|110825|110841.2|110816.2|25
1737447960000|2025-01-21 08:26:00|110844.1|110819.1|110850|110825|110850|110825|110842.2|110817.2|27
1737447970000|2025-01-21 08:26:10|110849.6|110824.6|110856.4|110831.4|110857.8|110832.8|110849.2|110824.2|22
1737447980000|2025-01-21 08:26:20|110857.2|110832.2|110853.5|110828.5|110857.2|110832.2|110853.5|110828.5|15
1737447990000|2025-01-21 08:26:30|110853.6|110828.6|110853.5|110828.5|110853.6|110828.6|110853.5|110828.5|4
1737448000000|2025-01-21 08:26:40|110853.6|110828.6|110852.1|110827.1|110853.6|110828.6|110851.4|110826.4|6
1737448010000|2025-01-21 08:26:50|110852.6|110827.6|110853.7|110828.7|110854.5|110829.5|110852.6|110827.6|7
1737448020000|2025-01-21 08:27:00|110852.8|110827.8|110854.5|110829.5|110858.1|110833.1|110851.6|110826.6|32
1737448030000|2025-01-21 08:27:10|110853.9|110828.9|110853|110828|110854.6|110829.6|110851.1|110826.1|13
1737448040000|2025-01-21 08:27:20|110853.9|110828.9|110853.8|110828.8|110855.5|110830.5|110853.1|110828.1|22
1737448050000|2025-01-21 08:27:30|110854.9|110829.9|110854.6|110829.6|110859|110834|110853.3|110828.3|25
1737448060000|2025-01-21 08:27:40|110856|110831|110868.8|110843.8|110873.5|110848.5|110855.3|110830.3|25
1737448070000|2025-01-21 08:27:50|110869|110844|110863.6|110838.6|110870.1|110845.1|110863.3|110838.3|21
1737448080000|2025-01-21 08:28:00|110863|110838|110854.1|110829.1|110863.9|110838.9|110854.1|110829.1|25
1737448090000|2025-01-21 08:28:10|110854.7|110829.7|110861|110836|110861|110836|110854.7|110829.7|9
1737448100000|2025-01-21 08:28:20|110861.3|110836.3|110863|110838|110864.9|110839.9|110861.3|110836.3|10
1737448110000|2025-01-21 08:28:30|110863.7|110838.7|110876.1|110851.1|110876.1|110851.1|110863.7|110838.7|35
1737448120000|2025-01-21 08:28:40|110875.7|110850.7|110877.4|110852.4|110883.3|110858.3|110875.7|110850.7|32
1737448130000|2025-01-21 08:28:50|110877|110852|110877|110852|110880|110855|110876.4|110851.4|25
1737448140000|2025-01-21 08:29:00|110877.8|110852.8|110893.6|110868.6|110893.6|110868.6|110877.8|110852.8|22
1737448150000|2025-01-21 08:29:10|110892.8|110867.8|110896.1|110871.1|110899.6|110874.6|110892.8|110867.8|17
1737448160000|2025-01-21 08:29:20|110894.6|110869.6|110893.3|110868.3|110896.1|110871.1|110893.3|110868.3|20
1737448170000|2025-01-21 08:29:30|110892.7|110867.7|110878.3|110853.3|110896.5|110871.5|110878.3|110853.3|42
1737448180000|2025-01-21 08:29:40|110878.8|110853.8|110883.9|110858.9|110883.9|110858.9|110876.4|110851.4|15
1737448190000|2025-01-21 08:29:50|110883.4|110858.4|110883.5|110858.5|110883.5|110858.5|110881.4|110856.4|15
1737448200000|2025-01-21 08:30:00|110884|110859|110884.3|110859.3|110885.3|110860.3|110882.5|110857.5|18
1737448210000|2025-01-21 08:30:10|110883.6|110858.6|110884.1|110859.1|110885.2|110860.2|110882.7|110857.7|13
1737448220000|2025-01-21 08:30:20|110883.5|110858.5|110861.9|110836.9|110883.5|110858.5|110861.9|110836.9|13
1737448230000|2025-01-21 08:30:30|110862|110837|110860.8|110835.8|110862|110837|110860.7|110835.7|9
1737448240000|2025-01-21 08:30:40|110861.5|110836.5|110850.4|110825.4|110861.5|110836.5|110850.4|110825.4|17
1737448250000|2025-01-21 08:30:50|110849.7|110824.7|110850.4|110825.4|110850.4|110825.4|110849.7|110824.7|2
1737448260000|2025-01-21 08:31:00|110849.7|110824.7|110844.7|110819.7|110850|110825|110844.7|110819.7|7
1737448270000|2025-01-21 08:31:10|110841.6|110816.6|110790.8|110765.8|110841.6|110816.6|110790|110765|34
1737448280000|2025-01-21 08:31:20|110790.2|110765.2|110785.4|110760.4|110790.4|110765.4|110784.7|110759.7|22
1737448290000|2025-01-21 08:31:30|110784.4|110759.4|110790.5|110765.5|110793.6|110768.6|110784.4|110759.4|12
1737448300000|2025-01-21 08:31:40|110791.1|110766.1|110802.7|110777.7|110802.7|110777.7|110790|110765|15
1737448310000|2025-01-21 08:31:50|110801.6|110776.6|110796.5|110771.5|110801.6|110776.6|110791.5|110766.5|9
1737448320000|2025-01-21 08:32:00|110797.2|110772.2|110792.8|110767.8|110797.2|110772.2|110792.8|110767.8|10
1737448330000|2025-01-21 08:32:10|110793.5|110768.5|110793|110768|110793.5|110768.5|110792.8|110767.8|7
1737448340000|2025-01-21 08:32:20|110792.6|110767.6|110792.9|110767.9|110792.9|110767.9|110791.9|110766.9|3
1737448350000|2025-01-21 08:32:30|110793.5|110768.5|110794|110769|110794.1|110769.1|110793.5|110768.5|3
1737448360000|2025-01-21 08:32:40|110794.3|110769.3|110803.9|110778.9|110804.6|110779.6|110793.4|110768.4|10
1737448370000|2025-01-21 08:32:50|110804.6|110779.6|110824.3|110799.3|110825.1|110800.1|110804.6|110779.6|21
1737448380000|2025-01-21 08:33:00|110823.6|110798.6|110841.7|110816.7|110848.7|110823.7|110823.6|110798.6|34
1737448390000|2025-01-21 08:33:10|110841.4|110816.4|110846.3|110821.3|110847.5|110822.5|110840.4|110815.4|20
1737448400000|2025-01-21 08:33:20|110846.9|110821.9|110850.5|110825.5|110850.8|110825.8|110846.9|110821.9|21
1737448410000|2025-01-21 08:33:30|110849.8|110824.8|110847.7|110822.7|110850.7|110825.7|110847.7|110822.7|9
1737448420000|2025-01-21 08:33:40|110848.5|110823.5|110847.9|110822.9|110848.5|110823.5|110843.1|110818.1|8
1737448430000|2025-01-21 08:33:50|110849.4|110824.4|110841.2|110816.2|110849.6|110824.6|110840.4|110815.4|13
1737448440000|2025-01-21 08:34:00|110842.9|110817.9|110847.2|110822.2|110851|110826|110841.2|110816.2|25
1737448450000|2025-01-21 08:34:10|110846.6|110821.6|110846.9|110821.9|110848.8|110823.8|110845.9|110820.9|11
1737448460000|2025-01-21 08:34:20|110846.6|110821.6|110849.5|110824.5|110849.5|110824.5|110846.6|110821.6|4
1737448470000|2025-01-21 08:34:30|110848.9|110823.9|110843.6|110818.6|110848.9|110823.9|110841.5|110816.5|22
1737448480000|2025-01-21 08:34:40|110846.3|110821.3|110843.7|110818.7|110846.3|110821.3|110841.3|110816.3|10
1737448490000|2025-01-21 08:34:50|110845.1|110820.1|110849.1|110824.1|110851.9|110826.9|110840.4|110815.4|31
1737448500000|2025-01-21 08:35:00|110849.8|110824.8|110843|110818|110850.8|110825.8|110842.4|110817.4|16
1737448510000|2025-01-21 08:35:10|110841.3|110816.3|110854.9|110829.9|110865.6|110840.6|110841.3|110816.3|35
1737448520000|2025-01-21 08:35:20|110857.7|110832.7|110850.4|110825.4|110860.1|110835.1|110850.4|110825.4|22
1737448530000|2025-01-21 08:35:30|110851.4|110826.4|110851.2|110826.2|110852.2|110827.2|110849.9|110824.9|16
1737448540000|2025-01-21 08:35:40|110854.7|110829.7|110859.7|110834.7|110859.7|110834.7|110854.7|110829.7|9
1737448550000|2025-01-21 08:35:50|110861|110836|110896.9|110846.9|110896.9|110848|110859.7|110834.7|29
1737448560000|2025-01-21 08:36:00|110897.4|110847.4|110904.6|110854.6|110906|110856|110897.4|110847.4|28
1737448570000|2025-01-21 08:36:10|110905.7|110855.7|110908.9|110858.9|110910.5|110860.5|110902.4|110852.4|20
1737448580000|2025-01-21 08:36:20|110908.3|110858.3|110914.3|110889.3|110920|110889.3|110908.3|110858.3|19
1737448590000|2025-01-21 08:36:30|110911.9|110886.9|110938|110888|110939.1|110899.7|110911.9|110876.8|37
1737448600000|2025-01-21 08:36:40|110938.8|110888.8|110931|110881|110938.8|110903.1|110919.7|110881|21
1737448610000|2025-01-21 08:36:50|110931.8|110881.8|110932|110882|110935.4|110885.4|110931.1|110881.1|14
1737448620000|2025-01-21 08:37:00|110932.7|110882.7|110947.8|110897.8|110950.4|110900.4|110930.9|110880.9|30
1737448630000|2025-01-21 08:37:10|110948.3|110898.3|110936.6|110886.6|110949.1|110899.1|110935.9|110885.9|20
1737448640000|2025-01-21 08:37:20|110937.1|110887.1|110957.2|110907.2|110959.9|110909.9|110937.1|110887.1|32
1737448650000|2025-01-21 08:37:30|110957.7|110907.7|110961.2|110911.2|110966.3|110916.3|110957.7|110907.7|33
1737448660000|2025-01-21 08:37:40|110960.8|110910.8|110965.3|110915.3|110967.4|110917.4|110960.8|110910.8|25
1737448670000|2025-01-21 08:37:50|110959.6|110909.6|110951.7|110901.7|110959.6|110909.6|110950.4|110900.4|15
1737448680000|2025-01-21 08:38:00|110952|110902|110956.8|110906.8|110956.8|110906.8|110951.2|110901.2|8
1737448690000|2025-01-21 08:38:10|110955.4|110905.4|110963.6|110913.6|110964.1|110914.1|110955.4|110905.4|23
1737448700000|2025-01-21 08:38:20|110963.8|110913.8|110965.4|110915.4|110965.4|110915.4|110961.5|110911.5|27
1737448710000|2025-01-21 08:38:30|110965.8|110915.8|110963.9|110913.9|110966.9|110916.9|110962|110912|24
1737448720000|2025-01-21 08:38:40|110962.9|110912.9|110961.1|110911.1|110966|110916|110958.5|110908.5|33
1737448730000|2025-01-21 08:38:50|110960.7|110910.7|110966.1|110916.1|110966.1|110916.1|110959.9|110909.9|17
1737448740000|2025-01-21 08:39:00|110967.1|110917.1|110963|110913|110967.6|110917.6|110963|110913|16
1737448750000|2025-01-21 08:39:10|110963.4|110913.4|110967.7|110917.7|110967.7|110917.7|110961.9|110911.9|16
1737448760000|2025-01-21 08:39:20|110967.8|110917.8|110972.5|110922.5|110973.5|110923.5|110966.1|110916.1|29
1737448770000|2025-01-21 08:39:30|110971.2|110921.2|110971.8|110921.8|110972.6|110922.6|110970.1|110920.1|22
1737448780000|2025-01-21 08:39:40|110971.5|110921.5|110980.9|110930.9|110980.9|110930.9|110971.5|110921.5|18
1737448790000|2025-01-21 08:39:50|110981.6|110931.6|110984.9|110934.9|110984.9|110934.9|110978.6|110928.6|34
1737448800000|2025-01-21 08:40:00|110986|110936|110980.9|110930.9|110989.2|110939.2|110979.2|110929.2|24
1737448810000|2025-01-21 08:40:10|110982.7|110932.7|110988.1|110938.1|110988.1|110938.1|110981.6|110931.6|17
1737448820000|2025-01-21 08:40:20|110988.6|110938.6|110992.9|110942.9|110994.3|110944.3|110981.3|110931.3|25
1737448830000|2025-01-21 08:40:30|110993.9|110943.9|111037.4|110987.4|111042|110992|110993.9|110943.9|48
1737448840000|2025-01-21 08:40:40|111036.9|110986.9|111051.4|111001.4|111056.5|111010.3|111033.7|110983.7|46
1737448850000|2025-01-21 08:40:50|111050.9|111000.9|111006.9|110956.9|111050.9|111014.6|111006.2|110956.2|40
1737448860000|2025-01-21 08:41:00|111007.4|110957.4|110994.9|110944.9|111007.4|110957.4|110985.7|110935.7|42
1737448870000|2025-01-21 08:41:10|110997.4|110947.4|111007.3|110957.3|111009|110959|110997.4|110947.4|21
1737448880000|2025-01-21 08:41:20|111007.8|110957.8|111001.7|110951.7|111008.3|110958.3|111001.7|110951.7|18
1737448890000|2025-01-21 08:41:30|111001|110951|111001|110951|111003.7|110953.7|110998|110948|28
1737448900000|2025-01-21 08:41:40|111000.6|110950.6|110990.2|110940.2|111003.6|110953.6|110988.5|110938.5|22
1737448910000|2025-01-21 08:41:50|110990.7|110940.7|110974.1|110924.1|110994.1|110944.1|110974.1|110924.1|32
1737448920000|2025-01-21 08:42:00|110975.2|110925.2|110973.7|110923.7|110975.2|110925.2|110972.2|110922.2|15
1737448930000|2025-01-21 08:42:10|110973|110923|110951.9|110901.9|110974.2|110924.2|110951.9|110901.9|21
1737448940000|2025-01-21 08:42:20|110952.2|110902.2|110921.3|110871.3|110952.2|110902.2|110918.7|110868.7|42
1737448950000|2025-01-21 08:42:30|110920.4|110870.4|110934.5|110884.5|110937.9|110887.9|110916.5|110866.5|49
1737448960000|2025-01-21 08:42:40|110931.9|110881.9|110927.9|110877.9|110937.5|110887.5|110927.9|110877.9|32
1737448970000|2025-01-21 08:42:50|110928.5|110878.5|110936.9|110886.9|110938|110888|110928.5|110878.5|48
1737448980000|2025-01-21 08:43:00|110936.5|110886.5|110925.1|110900.1|110937.9|110903.4|110921.9|110883.1|38
1737448990000|2025-01-21 08:43:10|110926|110901|110923.2|110898.2|110930.8|110905.8|110919.5|110894.5|66
1737449000000|2025-01-21 08:43:20|110922.7|110897.7|110944.1|110919.1|110947.4|110922.4|110921.5|110896.5|30
1737449010000|2025-01-21 08:43:30|110943.7|110918.7|110952|110902|110955.6|110925.4|110940|110896.9|55
1737449020000|2025-01-21 08:43:40|110952.5|110902.5|110952.8|110902.8|110955.6|110905.6|110951.1|110901.1|19
1737449030000|2025-01-21 08:43:50|110953.7|110903.7|110950|110900|110954.4|110904.4|110947.8|110897.8|35
1737449040000|2025-01-21 08:44:00|110949.3|110899.3|110946.8|110896.8|110954|110904|110945.8|110895.8|33
1737449050000|2025-01-21 08:44:10|110946.2|110896.2|110928.8|110878.8|110946.2|110896.2|110927.1|110877.1|22
1737449060000|2025-01-21 08:44:20|110929.4|110879.4|110943.6|110893.6|110946.2|110896.2|110929.4|110879.4|15
1737449070000|2025-01-21 08:44:30|110944.1|110894.1|110948.6|110898.6|110950.4|110900.4|110944.1|110894.1|25
1737449080000|2025-01-21 08:44:40|110949.6|110899.6|110938.4|110888.4|110952.8|110902.8|110933.3|110883.3|29
1737449090000|2025-01-21 08:44:50|110938.9|110888.9|110941.8|110891.8|110945.2|110895.2|110937.8|110887.8|21
1737449100000|2025-01-21 08:45:00|110941.1|110891.1|110947.1|110897.1|110947.6|110897.6|110940.9|110890.9|33
1737449110000|2025-01-21 08:45:10|110948.2|110898.2|110942.9|110892.9|110950.7|110900.7|110942.9|110892.9|22
1737449120000|2025-01-21 08:45:20|110943.4|110893.4|110942.3|110892.3|110944.1|110894.1|110941.8|110891.8|6
1737449130000|2025-01-21 08:45:30|110940.8|110890.8|110916.4|110866.4|110940.8|110890.8|110914.1|110864.1|22
1737449140000|2025-01-21 08:45:40|110916.3|110866.3|110916.3|110866.3|110930.1|110880.1|110913.1|110863.1|23
1737449150000|2025-01-21 08:45:50|110916.4|110866.4|110910.3|110860.3|110916.5|110866.5|110908.6|110858.6|14
1737449160000|2025-01-21 08:46:00|110911.1|110861.1|110906.1|110856.1|110923.1|110873.1|110904.4|110854.4|25
1737449170000|2025-01-21 08:46:10|110907.3|110857.3|110915.9|110865.9|110924.8|110874.8|110907.3|110857.3|23
1737449180000|2025-01-21 08:46:20|110915.6|110865.6|110913.7|110863.7|110917.6|110867.6|110913.7|110863.7|13
1737449190000|2025-01-21 08:46:30|110914.3|110864.3|110900.2|110850.2|110917|110867|110899.1|110849.1|26
1737449200000|2025-01-21 08:46:40|110899.1|110849.1|110905.7|110855.7|110905.7|110855.7|110899.1|110849.1|28
1737449210000|2025-01-21 08:46:50|110905|110855|110900.2|110850.2|110908.5|110858.5|110900.2|110850.2|11
1737449220000|2025-01-21 08:47:00|110900.8|110850.8|110891.9|110841.9|110901.3|110851.3|110880.8|110830.8|14
1737449230000|2025-01-21 08:47:10|110890.3|110840.3|110882.5|110832.5|110892.6|110842.6|110881.7|110831.7|14
1737449240000|2025-01-21 08:47:20|110882.4|110832.4|110873.5|110823.5|110882.5|110832.5|110873.2|110823.2|21
1737449250000|2025-01-21 08:47:30|110873.3|110823.3|110873.1|110823.1|110873.4|110823.4|110872.4|110822.4|5
1737449260000|2025-01-21 08:47:40|110872.3|110822.3|110858.9|110808.9|110872.3|110822.3|110858|110808|22
1737449270000|2025-01-21 08:47:50|110859.3|110809.3|110861.5|110811.5|110863.8|110813.8|110859.3|110809.3|13
1737449280000|2025-01-21 08:48:00|110860.5|110810.5|110852.8|110802.8|110860.5|110810.5|110846.8|110796.8|19
1737449290000|2025-01-21 08:48:10|110853.7|110803.7|110850|110800|110855.3|110805.3|110850|110800|27
1737449300000|2025-01-21 08:48:20|110849.1|110799.1|110842.1|110792.1|110849.1|110799.1|110840.8|110790.8|13
1737449310000|2025-01-21 08:48:30|110841.1|110791.1|110836.7|110786.7|110841.1|110791.1|110836.3|110786.3|13
1737449320000|2025-01-21 08:48:40|110835.6|110785.6|110831.3|110781.3|110835.6|110785.6|110826|110776|20
1737449330000|2025-01-21 08:48:50|110830.2|110780.2|110825.7|110775.7|110830.2|110780.2|110824.4|110774.4|13
1737449340000|2025-01-21 08:49:00|110821.6|110771.6|110819.9|110769.9|110821.6|110771.6|110814.2|110764.2|11
1737449350000|2025-01-21 08:49:10|110819.4|110769.4|110813.3|110763.3|110819.9|110769.9|110800.7|110750.7|20
1737449360000|2025-01-21 08:49:20|110813.7|110763.7|110812.1|110762.1|110813.9|110763.9|110803.4|110753.4|21
1737449370000|2025-01-21 08:49:30|110812.9|110762.9|110817.5|110767.5|110817.5|110767.5|110810|110760|19
1737449380000|2025-01-21 08:49:40|110817.8|110767.8|110810.1|110760.1|110821.5|110771.5|110809.1|110759.1|24
1737449390000|2025-01-21 08:49:50|110809.6|110759.6|110802.1|110752.1|110811.6|110761.6|110802.1|110752.1|31
1737449400000|2025-01-21 08:50:00|110800.9|110750.9|110791.2|110741.2|110800.9|110750.9|110787.6|110737.6|13
1737449410000|2025-01-21 08:50:10|110791.7|110741.7|110786.1|110736.1|110791.7|110741.7|110782.9|110732.9|29
1737449420000|2025-01-21 08:50:20|110786.5|110736.5|110786.9|110736.9|110786.9|110736.9|110785.3|110735.3|8
1737449430000|2025-01-21 08:50:30|110786.4|110736.4|110779.8|110729.8|110788.6|110738.6|110779.8|110729.8|15
1737449440000|2025-01-21 08:50:40|110780.6|110730.6|110784.8|110734.8|110787|110737|110780.6|110730.6|13
1737449450000|2025-01-21 08:50:50|110784.1|110734.1|110762.9|110737.9|110784.1|110737.9|110762.9|110725.4|20
1737449460000|2025-01-21 08:51:00|110765|110740|110797.9|110772.9|110800.8|110775.8|110765|110740|34
1737449470000|2025-01-21 08:51:10|110798.6|110773.6|110787.9|110762.9|110799.6|110774.6|110787.5|110762.5|27
1737449480000|2025-01-21 08:51:20|110788.5|110763.5|110781.5|110756.5|110789|110764|110780.6|110755.6|18
1737449490000|2025-01-21 08:51:30|110782.2|110757.2|110794.3|110769.3|110794.3|110769.3|110782.2|110757.2|27
1737449500000|2025-01-21 08:51:40|110793|110768|110792.5|110767.5|110794.3|110769.3|110790.2|110765.2|12
1737449510000|2025-01-21 08:51:50|110796.7|110771.7|110794.5|110769.5|110797.8|110772.8|110794.5|110769.5|11
1737449520000|2025-01-21 08:52:00|110793.2|110768.2|110788.7|110763.7|110793.2|110768.2|110787.1|110762.1|19
1737449530000|2025-01-21 08:52:10|110789.6|110764.6|110794.3|110769.3|110794.3|110769.3|110789.6|110764.6|16
1737449540000|2025-01-21 08:52:20|110794.9|110769.9|110798.3|110773.3|110799.1|110774.1|110794.2|110769.2|10
1737449550000|2025-01-21 08:52:30|110798.7|110773.7|110797.6|110772.6|110799|110774|110797.6|110772.6|5
1737449560000|2025-01-21 08:52:40|110798.3|110773.3|110789.1|110764.1|110801.6|110776.6|110786|110761|21
1737449570000|2025-01-21 08:52:50|110785.7|110760.7|110788.4|110763.4|110796.5|110771.5|110781.9|110756.9|28
1737449580000|2025-01-21 08:53:00|110787.5|110762.5|110778.2|110753.2|110804.4|110762.5|110778.2|110743.8|21
1737449590000|2025-01-21 08:53:10|110778.4|110753.4|110783|110758|110787.4|110762.4|110777.6|110752.6|16
1737449600000|2025-01-21 08:53:20|110782.2|110757.2|110781.1|110756.1|110782.2|110757.2|110776.2|110751.2|10
1737449610000|2025-01-21 08:53:30|110782.1|110757.1|110792.6|110767.6|110792.6|110767.6|110782.1|110757.1|12
1737449620000|2025-01-21 08:53:40|110786|110761|110820.8|110770.8|110825.1|110798.2|110786|110758.9|28
1737449630000|2025-01-21 08:53:50|110820.7|110770.7|110804.2|110754.2|110820.7|110770.7|110804.2|110754.2|24
1737449640000|2025-01-21 08:54:00|110805.9|110755.9|110812.8|110762.8|110819.3|110782.8|110802.5|110755.9|29
1737449650000|2025-01-21 08:54:10|110813.4|110763.4|110815.1|110765.1|110815.4|110765.4|110813.1|110763.1|19
1737449660000|2025-01-21 08:54:20|110815|110765|110804.1|110754.1|110815.7|110765.7|110804.1|110754.1|15
1737449670000|2025-01-21 08:54:30|110805.1|110755.1|110805.2|110755.2|110805.3|110755.3|110800.2|110750.2|17
1737449680000|2025-01-21 08:54:40|110805.9|110755.9|110803.7|110753.7|110813.8|110763.8|110803.7|110753.7|28
1737449690000|2025-01-21 08:54:50|110804.4|110754.4|110803.4|110753.4|110804.4|110761.9|110782.6|110750|18
1737449700000|2025-01-21 08:55:00|110803.3|110753.3|110799.7|110749.7|110803.3|110753.3|110793.9|110743.9|24
1737449710000|2025-01-21 08:55:10|110799.5|110749.5|110798.8|110773.8|110812.2|110778.7|110785.9|110749.5|18
1737449720000|2025-01-21 08:55:20|110799.7|110774.7|110815|110765|110820.7|110778.2|110799.7|110764.4|14
1737449730000|2025-01-21 08:55:30|110814.1|110764.1|110813.1|110763.1|110819|110778.1|110796.3|110762.2|28
1737449740000|2025-01-21 08:55:40|110813.7|110763.7|110810.2|110760.2|110815.3|110765.3|110808.9|110758.9|25
1737449750000|2025-01-21 08:55:50|110811.3|110761.3|110809.9|110759.9|110816.1|110766.1|110809.9|110759.9|9
1737449760000|2025-01-21 08:56:00|110810.6|110760.6|110809.8|110759.8|110814|110764|110806.6|110756.6|15
1737449770000|2025-01-21 08:56:10|110812.3|110762.3|110814.8|110789.8|110821.2|110792.5|110803.8|110762.3|23
1737449780000|2025-01-21 08:56:20|110818.3|110793.3|110829|110804|110832.8|110807.8|110814.8|110789.8|30
1737449790000|2025-01-21 08:56:30|110830.6|110805.6|110826.5|110801.5|110831.5|110806.5|110823.7|110798.7|18
1737449800000|2025-01-21 08:56:40|110826.4|110801.4|110830.3|110805.3|110834.3|110809.3|110824|110799|35
1737449810000|2025-01-21 08:56:50|110831.1|110806.1|110827.6|110802.6|110831.1|110806.1|110827.2|110802.2|10
1737449820000|2025-01-21 08:57:00|110828.2|110803.2|110828.6|110803.6|110842.6|110817.6|110828|110803|35
1737449830000|2025-01-21 08:57:10|110831.9|110806.9|110834.6|110809.6|110839.4|110814.4|110830.5|110805.5|24
1737449840000|2025-01-21 08:57:20|110832.8|110807.8|110838.4|110813.4|110841.4|110816.4|110831.1|110806.1|26
1737449850000|2025-01-21 08:57:30|110841.2|110816.2|110835|110810|110847.5|110822.5|110834.6|110809.6|23
1737449860000|2025-01-21 08:57:40|110835.7|110810.7|110840.8|110815.8|110841.2|110816.2|110833.9|110808.9|17
1737449870000|2025-01-21 08:57:50|110841.4|110816.4|110854|110829|110855.1|110830.1|110841.4|110816.4|20
1737449880000|2025-01-21 08:58:00|110854.6|110829.6|110852.4|110827.4|110865.9|110840.9|110850.4|110825.4|29
1737449890000|2025-01-21 08:58:10|110851.7|110826.7|110838|110813|110853.9|110828.9|110834.6|110809.6|33
1737449900000|2025-01-21 08:58:20|110837.4|110812.4|110827.3|110802.3|110837.4|110812.4|110826.9|110801.9|19
1737449910000|2025-01-21 08:58:30|110826.9|110801.9|110828|110803|110829.6|110804.6|110826.5|110801.5|9
1737449920000|2025-01-21 08:58:40|110828.8|110803.8|110828.4|110803.4|110835.7|110810.7|110828.4|110803.4|18
1737449930000|2025-01-21 08:58:50|110829.1|110804.1|110831.3|110806.3|110832.6|110807.6|110828.7|110803.7|7
1737449940000|2025-01-21 08:59:00|110829.5|110804.5|110848.3|110823.3|110849.1|110824.1|110829.5|110804.5|33
1737449950000|2025-01-21 08:59:10|110848.9|110823.9|110849.9|110824.9|110853.3|110828.3|110843|110818|27
1737449960000|2025-01-21 08:59:20|110852.3|110827.3|110846.5|110821.5|110852.3|110827.3|110845.9|110820.9|22
1737449970000|2025-01-21 08:59:30|110848.9|110823.9|110846.9|110821.9|110849.2|110824.2|110845|110820|18
1737449980000|2025-01-21 08:59:40|110846.8|110821.8|110846|110821|110847.3|110822.3|110842.8|110817.8|12
1737449990000|2025-01-21 08:59:50|110841.3|110816.3|110841.1|110816.1|110841.9|110816.9|110837.1|110812.1|20
1737450000000|2025-01-21 09:00:00|110842.1|110817.1|110832.8|110807.8|110843.4|110818.4|110831.9|110806.9|23
1737450010000|2025-01-21 09:00:10|110835.7|110810.7|110822.8|110797.8|110835.7|110810.7|110816.9|110791.9|18
1737450020000|2025-01-21 09:00:20|110822.2|110797.2|110817|110792|110822.9|110797.9|110817|110792|9
1737450030000|2025-01-21 09:00:30|110816.6|110791.6|110816.5|110791.5|110818|110793|110810.8|110785.8|15
1737450040000|2025-01-21 09:00:40|110815.9|110790.9|110810.3|110785.3|110821.6|110796.6|110810.3|110785.3|16
1737450050000|2025-01-21 09:00:50|110809|110784|110821.3|110796.3|110822.2|110797.2|110805.8|110780.8|19
1737450060000|2025-01-21 09:01:00|110821.9|110796.9|110823.4|110798.4|110823.4|110798.4|110819.6|110794.6|19
1737450070000|2025-01-21 09:01:10|110822.6|110797.6|110819.4|110794.4|110822.6|110797.6|110816.5|110791.5|20
1737450080000|2025-01-21 09:01:20|110821.3|110796.3|110798.9|110773.9|110821.3|110796.3|110797.9|110772.9|30
1737450090000|2025-01-21 09:01:30|110799.5|110774.5|110803.1|110778.1|110803.1|110778.1|110795.7|110770.7|13
1737450100000|2025-01-21 09:01:40|110804|110779|110789.6|110764.6|110804.4|110779.4|110789.6|110764.6|16
1737450110000|2025-01-21 09:01:50|110789.9|110764.9|110782.6|110757.6|110789.9|110764.9|110779.8|110754.8|17
1737450120000|2025-01-21 09:02:00|110784.6|110759.6|110784.9|110759.9|110788.9|110763.9|110784.6|110759.6|17
1737450130000|2025-01-21 09:02:10|110784.3|110759.3|110796.5|110746.5|110802.5|110765.3|110784.3|110746.5|18
1737450140000|2025-01-21 09:02:20|110797.3|110747.3|110796.6|110746.6|110801.7|110751.7|110794.2|110744.2|21
1737450150000|2025-01-21 09:02:30|110798.8|110748.8|110782.1|110757.1|110804.3|110765.7|110779.7|110748.8|19
1737450160000|2025-01-21 09:02:40|110780.5|110755.5|110804.7|110754.7|110805.2|110766.4|110779.7|110754.7|13
1737450170000|2025-01-21 09:02:50|110805.5|110755.5|110799.8|110774.8|110815.3|110779.7|110793.4|110755.5|29
1737450180000|2025-01-21 09:03:00|110800.9|110775.9|110815.4|110790.4|110817.2|110792.2|110797|110766.2|22
1737450190000|2025-01-21 09:03:10|110814.6|110789.6|110811.4|110786.4|110816.2|110791.2|110809.1|110784.1|23
1737450200000|2025-01-21 09:03:20|110809.1|110784.1|110820|110795|110832.9|110796.4|110807.8|110782.8|22
1737450210000|2025-01-21 09:03:30|110819.1|110794.1|110818.6|110793.6|110820.3|110795.3|110818.1|110793.1|7
1737450220000|2025-01-21 09:03:40|110819.1|110794.1|110818.6|110793.6|110821.1|110796.1|110818.6|110793.6|8
1737450230000|2025-01-21 09:03:50|110815.7|110790.7|110815.9|110790.9|110824.9|110799.9|110815.7|110790.7|16
1737450240000|2025-01-21 09:04:00|110817.2|110792.2|110822.3|110797.3|110823.8|110798.8|110807.3|110782.3|24
1737450250000|2025-01-21 09:04:10|110823.3|110798.3|110829.2|110804.2|110830.9|110805.9|110823.3|110798.3|27
1737450260000|2025-01-21 09:04:20|110830.9|110805.9|110846.6|110821.6|110846.6|110821.6|110829.8|110804.8|21
1737450270000|2025-01-21 09:04:30|110846.4|110821.4|110846.2|110821.2|110846.9|110821.9|110844.3|110819.3|6
1737450280000|2025-01-21 09:04:40|110843.5|110818.5|110841.8|110816.8|110849.8|110824.8|110838.4|110813.4|18
1737450290000|2025-01-21 09:04:50|110841.5|110816.5|110841.6|110816.6|110843.4|110818.4|110836.1|110811.1|30
1737450300000|2025-01-21 09:05:00|110842.4|110817.4|110850|110825|110852.6|110827.6|110838.5|110813.5|14
1737450310000|2025-01-21 09:05:10|110851.2|110826.2|110859.6|110834.6|110861.4|110836.4|110851.2|110826.2|26
1737450320000|2025-01-21 09:05:20|110859|110834|110860.1|110835.1|110864.8|110839.8|110859|110834|17
1737450330000|2025-01-21 09:05:30|110859.5|110834.5|110863.4|110838.4|110864.2|110839.2|110858.4|110833.4|29
1737450340000|2025-01-21 09:05:40|110864.1|110839.1|110861.3|110836.3|110865.1|110840.1|110860.7|110835.7|12
1737450350000|2025-01-21 09:05:50|110862|110837|110858.6|110833.6|110862.4|110837.4|110857.7|110832.7|10
1737450360000|2025-01-21 09:06:00|110859.3|110834.3|110861.5|110836.5|110865.1|110840.1|110859.3|110834.3|19
1737450370000|2025-01-21 09:06:10|110862.1|110837.1|110870.9|110845.9|110872.9|110847.9|110862.1|110837.1|26
1737450380000|2025-01-21 09:06:20|110870.4|110845.4|110870.7|110845.7|110873.3|110848.3|110870.1|110845.1|11
1737450390000|2025-01-21 09:06:30|110872|110847|110878.2|110853.2|110878.2|110853.2|110871.2|110846.2|14
1737450400000|2025-01-21 09:06:40|110879.8|110854.8|110885|110860|110889.8|110864.8|110879.8|110854.8|20
1737450410000|2025-01-21 09:06:50|110884.3|110859.3|110883.3|110858.3|110884.5|110859.5|110877.5|110852.5|20
1737450420000|2025-01-21 09:07:00|110883.9|110858.9|110884.3|110859.3|110885.4|110860.4|110883.2|110858.2|7
1737450430000|2025-01-21 09:07:10|110885.7|110860.7|110869.5|110844.5|110890|110865|110869.1|110844.1|28
1737450440000|2025-01-21 09:07:20|110868.9|110843.9|110877.4|110852.4|110877.4|110852.4|110864|110839|29
1737450450000|2025-01-21 09:07:30|110877.9|110852.9|110871.6|110846.6|110880.2|110855.2|110871.6|110846.6|18
1737450460000|2025-01-21 09:07:40|110872.2|110847.2|110872.7|110847.7|110873.3|110848.3|110870.6|110845.6|12
1737450470000|2025-01-21 09:07:50|110873.9|110848.9|110870.5|110845.5|110873.9|110848.9|110870.5|110845.5|8
1737450480000|2025-01-21 09:08:00|110871.1|110846.1|110857.5|110832.5|110871.7|110846.7|110856.5|110831.5|22
1737450490000|2025-01-21 09:08:10|110858.9|110833.9|110864.2|110839.2|110864.2|110839.2|110858.9|110833.9|12
1737450500000|2025-01-21 09:08:20|110864.5|110839.5|110867.3|110842.3|110867.3|110842.3|110863.2|110838.2|13
1737450510000|2025-01-21 09:08:30|110868.6|110843.6|110869.9|110844.9|110870.8|110845.8|110867.7|110842.7|17
1737450520000|2025-01-21 09:08:40|110870.7|110845.7|110927.5|110877.5|110931|110881|110870.7|110845.7|34
1737450530000|2025-01-21 09:08:50|110927.4|110877.4|110924.7|110899.7|110930.7|110902.5|110914|110877.4|21
1737450540000|2025-01-21 09:09:00|110919.6|110894.6|110928.8|110903.8|110932.2|110907.2|110919.6|110894.6|12
1737450550000|2025-01-21 09:09:10|110929.2|110904.2|110922.8|110897.8|110929.2|110904.2|110922.8|110897.8|9
1737450560000|2025-01-21 09:09:20|110925.6|110900.6|110920.5|110895.5|110925.6|110900.6|110915.3|110890.3|28
1737450570000|2025-01-21 09:09:30|110923|110898|110920.7|110895.7|110924.8|110899.8|110918.3|110893.3|17
1737450580000|2025-01-21 09:09:40|110918.3|110893.3|110920.9|110895.9|110921.2|110896.2|110918.3|110893.3|12
1737450590000|2025-01-21 09:09:50|110919.1|110894.1|110927.5|110902.5|110936.7|110911.7|110919.1|110894.1|27
1737450600000|2025-01-21 09:10:00|110928.1|110903.1|110922.1|110897.1|110929.7|110904.7|110920.8|110895.8|27
1737450610000|2025-01-21 09:10:10|110922.4|110897.4|110935.6|110910.6|110938.3|110913.3|110922.4|110897.4|32
1737450620000|2025-01-21 09:10:20|110935.4|110910.4|110933.1|110908.1|110937.6|110912.6|110933.1|110908.1|10
1737450630000|2025-01-21 09:10:30|110932.6|110907.6|110932.6|110907.6|110932.6|110907.6|110932.6|110907.6|1
1737450640000|2025-01-21 09:10:40|110931.9|110906.9|110937.9|110912.9|110939.8|110914.8|110931.9|110906.9|13
1737450650000|2025-01-21 09:10:50|110938.7|110913.7|110920|110895|110938.7|110913.7|110916.8|110891.8|34
1737450660000|2025-01-21 09:11:00|110919.6|110894.6|110917.5|110892.5|110920.9|110895.9|110911.9|110886.9|24
1737450670000|2025-01-21 09:11:10|110917|110892|110909.8|110884.8|110920.1|110895.1|110909.8|110884.8|20
1737450680000|2025-01-21 09:11:20|110909.6|110884.6|110911.9|110886.9|110911.9|110886.9|110907.9|110882.9|8
1737450690000|2025-01-21 09:11:30|110911.3|110886.3|110910.9|110885.9|110911.9|110886.9|110910.2|110885.2|12
1737450700000|2025-01-21 09:11:40|110910.4|110885.4|110906|110881|110911.1|110886.1|110904.2|110879.2|14
1737450710000|2025-01-21 09:11:50|110908.8|110883.8|110909.1|110884.1|110910.8|110885.8|110905.7|110880.7|17
1737450720000|2025-01-21 09:12:00|110908.4|110883.4|110914.9|110889.9|110914.9|110889.9|110905|110880|37
1737450730000|2025-01-21 09:12:10|110914.7|110889.7|110910.4|110885.4|110919.9|110894.9|110906.8|110881.8|35
1737450740000|2025-01-21 09:12:20|110908.9|110883.9|110901.9|110876.9|110908.9|110883.9|110896.9|110871.9|24
1737450750000|2025-01-21 09:12:30|110901.4|110876.4|110897.3|110872.3|110903.2|110878.2|110893|110868|19
1737450760000|2025-01-21 09:12:40|110898.3|110873.3|110900|110875|110903.7|110878.7|110898.3|110873.3|15
1737450770000|2025-01-21 09:12:50|110899.6|110874.6|110900.4|110875.4|110903.1|110878.1|110899.3|110874.3|10
1737450780000|2025-01-21 09:13:00|110900.8|110875.8|110905.7|110880.7|110910.2|110885.2|110900.7|110875.7|24
1737450790000|2025-01-21 09:13:10|110904.7|110879.7|110919.7|110894.7|110920.5|110895.5|110904.7|110879.7|20
1737450800000|2025-01-21 09:13:20|110919.1|110894.1|110918.8|110893.8|110919.3|110894.3|110917.9|110892.9|20
1737450810000|2025-01-21 09:13:30|110918.7|110893.7|110919|110894|110919.4|110894.4|110915.9|110890.9|7
1737450820000|2025-01-21 09:13:40|110917.1|110892.1|110913.1|110888.1|110920.3|110895.3|110910.6|110885.6|26
1737450830000|2025-01-21 09:13:50|110913.5|110888.5|110918.9|110893.9|110928.3|110903.3|110909|110884|34
1737450840000|2025-01-21 09:14:00|110922.8|110897.8|110921.2|110896.2|110923.2|110898.2|110917.9|110892.9|27
1737450850000|2025-01-21 09:14:10|110917.9|110892.9|110918.3|110893.3|110923.9|110898.9|110912|110887|27
1737450860000|2025-01-21 09:14:20|110918.4|110893.4|110919.7|110894.7|110922.6|110897.6|110913.4|110888.4|30
1737450870000|2025-01-21 09:14:30|110919.3|110894.3|110919.9|110894.9|110920|110895|110916.9|110891.9|21
1737450880000|2025-01-21 09:14:40|110920.6|110895.6|110908.8|110883.8|110920.6|110895.6|110907.3|110882.3|20
1737450890000|2025-01-21 09:14:50|110908.5|110883.5|110907.4|110882.4|110912.3|110887.3|110902.5|110877.5|20
1737450900000|2025-01-21 09:15:00|110913.7|110888.7|110913.3|110888.3|110918.4|110893.4|110911|110886|28
1737450910000|2025-01-21 09:15:10|110912.6|110887.6|110910.8|110885.8|110913|110888|110907.7|110882.7|24
1737450920000|2025-01-21 09:15:20|110908.1|110883.1|110917.3|110892.3|110917.3|110892.3|110908.1|110883.1|26
1737450930000|2025-01-21 09:15:30|110916.7|110891.7|110923.2|110898.2|110930.4|110905.4|110916.7|110891.7|27
1737450940000|2025-01-21 09:15:40|110927.6|110902.6|110919.9|110894.9|110927.6|110902.6|110916.5|110891.5|31
1737450950000|2025-01-21 09:15:50|110919.8|110894.8|110917.9|110892.9|110924.7|110899.7|110914.4|110889.4|20
1737450960000|2025-01-21 09:16:00|110914.3|110889.3|110916.3|110891.3|110917.8|110892.8|110904.9|110879.9|37
1737450970000|2025-01-21 09:16:10|110916.8|110891.8|110916.4|110891.4|110916.8|110891.8|110910.2|110885.2|26
1737450980000|2025-01-21 09:16:20|110916.7|110891.7|110929.9|110904.9|110930.6|110905.6|110916.3|110891.3|29
1737450990000|2025-01-21 09:16:30|110930.3|110905.3|110950.1|110925.1|110950.9|110925.9|110930.3|110905.3|35
1737451000000|2025-01-21 09:16:40|110948|110923|110950.5|110925.5|110950.8|110925.8|110941.8|110916.8|24
1737451010000|2025-01-21 09:16:50|110951.2|110926.2|110972.7|110947.7|110976.7|110951.7|110949.1|110915.5|34
1737451020000|2025-01-21 09:17:00|110973.1|110948.1|110965.4|110940.4|110973.1|110948.1|110961.5|110936.5|36
1737451030000|2025-01-21 09:17:10|110964.8|110939.8|110958.5|110933.5|110973.7|110946.3|110957.8|110919.8|28
1737451040000|2025-01-21 09:17:20|110957.6|110932.6|110945.3|110920.3|110963.8|110938.8|110941|110916|33
1737451050000|2025-01-21 09:17:30|110941.4|110916.4|110957.6|110932.6|110960.1|110935.1|110941.4|110916.4|30
1737451060000|2025-01-21 09:17:40|110957.3|110932.3|110955.4|110930.4|110957.8|110932.8|110955.4|110930.4|15
1737451070000|2025-01-21 09:17:50|110955|110930|110957.9|110932.9|110957.9|110932.9|110952.5|110927.5|7
1737451080000|2025-01-21 09:18:00|110958.7|110933.7|110952.1|110927.1|110958.7|110933.7|110952.1|110927.1|19
1737451090000|2025-01-21 09:18:10|110947.6|110922.6|110954.2|110929.2|110959.6|110934.6|110946.5|110921.5|21
1737451100000|2025-01-21 09:18:20|110955.1|110930.1|110948.4|110923.4|110955.7|110930.7|110947.6|110922.6|14
1737451110000|2025-01-21 09:18:30|110949.2|110924.2|110951.5|110926.5|110955.9|110930.9|110949.2|110924.2|19
1737451120000|2025-01-21 09:18:40|110951.3|110926.3|110928.2|110903.2|110956.1|110931.1|110924.6|110899.6|26
1737451130000|2025-01-21 09:18:50|110926.5|110901.5|110922.3|110897.3|110930.4|110905.4|110918.4|110893.4|29
1737451140000|2025-01-21 09:19:00|110923|110898|110917.9|110892.9|110926.5|110901.5|110916.6|110891.6|25
1737451150000|2025-01-21 09:19:10|110919.9|110894.9|110920.9|110895.9|110922.3|110897.3|110919.9|110894.9|8
1737451160000|2025-01-21 09:19:20|110921.6|110896.6|110919.9|110894.9|110923.9|110898.9|110919.9|110894.9|11
1737451170000|2025-01-21 09:19:30|110918.8|110893.8|110919.8|110894.8|110923.1|110898.1|110907.9|110882.9|19
1737451180000|2025-01-21 09:19:40|110920.6|110895.6|110931.5|110906.5|110931.5|110906.5|110918.6|110893.6|31
1737451190000|2025-01-21 09:19:50|110931.3|110906.3|110917.8|110892.8|110934.8|110909.8|110917.8|110892.8|29
1737451200000|2025-01-21 09:20:00|110917.1|110892.1|110926.3|110901.3|110930.3|110905.3|110914.7|110889.7|33
1737451210000|2025-01-21 09:20:10|110923.4|110898.4|110917.9|110892.9|110925.5|110900.5|110914.5|110889.5|28
1737451220000|2025-01-21 09:20:20|110916.8|110891.8|110918|110893|110923.2|110898.2|110913.7|110888.7|23
1737451230000|2025-01-21 09:20:30|110918.7|110893.7|110918.6|110893.6|110920.8|110895.8|110915|110890|24
1737451240000|2025-01-21 09:20:40|110918.3|110893.3|110919.3|110894.3|110920.1|110895.1|110914|110889|11
1737451250000|2025-01-21 09:20:50|110916.4|110891.4|110913.1|110888.1|110917.4|110892.4|110913.1|110888.1|4
1737451260000|2025-01-21 09:21:00|110912.4|110887.4|110912.2|110887.2|110916.1|110891.1|110906.5|110881.5|34
1737451270000|2025-01-21 09:21:10|110912.8|110887.8|110915.9|110890.9|110917.1|110892.1|110912.5|110887.5|19
1737451280000|2025-01-21 09:21:20|110916.5|110891.5|110907.6|110882.6|110916.5|110891.5|110906.2|110881.2|18
1737451290000|2025-01-21 09:21:30|110907|110882|110903.3|110878.3|110909.7|110884.7|110901|110876|20
1737451300000|2025-01-21 09:21:40|110900.1|110875.1|110898|110873|110905.5|110880.5|110896.3|110871.3|36
1737451310000|2025-01-21 09:21:50|110898.4|110873.4|110892.8|110867.8|110898.4|110873.4|110886.8|110861.8|22
1737451320000|2025-01-21 09:22:00|110895.8|110870.8|110870.2|110845.2|110896.3|110871.3|110869.3|110844.3|23
1737451330000|2025-01-21 09:22:10|110872|110847|110857.7|110832.7|110873.6|110848.6|110850.9|110805|46
1737451340000|2025-01-21 09:22:20|110858.3|110833.3|110860.1|110835.1|110860.1|110835.1|110855.7|110830.7|19
1737451350000|2025-01-21 09:22:30|110859.4|110834.4|110855.5|110830.5|110874.2|110849.2|110855.5|110830.5|34
1737451360000|2025-01-21 09:22:40|110858.4|110833.4|110872|110822|110872|110840.2|110838.9|110813.9|30
1737451370000|2025-01-21 09:22:50|110858.7|110833.7|110829.5|110804.5|110862|110834.3|110820.6|110788.1|40
1737451380000|2025-01-21 09:23:00|110829.1|110804.1|110838.1|110813.1|110845|110820|110824.4|110799.4|37
1737451390000|2025-01-21 09:23:10|110838.4|110813.4|110838.7|110813.7|110843.5|110818.5|110836.5|110811.5|19
1737451400000|2025-01-21 09:23:20|110839.1|110814.1|110848.8|110823.8|110849|110824|110839.1|110814.1|23
1737451410000|2025-01-21 09:23:30|110849.3|110824.3|110853.3|110828.3|110855.8|110830.8|110846.2|110821.2|11
1737451420000|2025-01-21 09:23:40|110852.6|110827.6|110850.3|110825.3|110856.7|110831.7|110848.4|110823.4|29
1737451430000|2025-01-21 09:23:50|110849.9|110824.9|110852.4|110827.4|110853.9|110828.9|110847.9|110822.9|23
1737451440000|2025-01-21 09:24:00|110852.8|110827.8|110838.6|110813.6|110852.8|110827.8|110832.1|110807.1|33
1737451450000|2025-01-21 09:24:10|110841.9|110816.9|110847.8|110822.8|110850.1|110825.1|110837.5|110812.5|20
1737451460000|2025-01-21 09:24:20|110844.6|110819.6|110847.2|110822.2|110850.9|110825.9|110842.9|110817.9|23
1737451470000|2025-01-21 09:24:30|110848.2|110823.2|110839.3|110814.3|110850.3|110825.3|110837.4|110812.4|22
1737451480000|2025-01-21 09:24:40|110840.1|110815.1|110868|110843|110868|110843|110840.1|110815.1|28
1737451490000|2025-01-21 09:24:50|110865|110840|110874.6|110849.6|110874.6|110849.6|110856.4|110831.4|40
1737451500000|2025-01-21 09:25:00|110873.4|110848.4|110865|110840|110873.4|110848.4|110860.7|110835.7|26
1737451510000|2025-01-21 09:25:10|110865.9|110840.9|110876.5|110851.5|110878.6|110853.6|110862.7|110837.7|24
1737451520000|2025-01-21 09:25:20|110878.9|110853.9|110882.9|110857.9|110885.1|110860.1|110871.8|110846.8|35
1737451530000|2025-01-21 09:25:30|110882|110857|110886.7|110861.7|110889.7|110864.7|110876.5|110851.5|17
1737451540000|2025-01-21 09:25:40|110887.1|110862.1|110889.7|110864.7|110894.6|110869.6|110887.1|110862.1|21
1737451550000|2025-01-21 09:25:50|110889.1|110864.1|110880.4|110855.4|110892.5|110867.5|110879.9|110854.9|18
1737451560000|2025-01-21 09:26:00|110877.6|110852.6|110881.6|110856.6|110888.8|110863.8|110877.6|110852.6|30
1737451570000|2025-01-21 09:26:10|110882.2|110857.2|110876.9|110851.9|110883.1|110858.1|110876.9|110851.9|17
1737451580000|2025-01-21 09:26:20|110877.2|110852.2|110889.9|110864.9|110891.2|110866.2|110877.2|110852.2|29
1737451590000|2025-01-21 09:26:30|110886.8|110861.8|110887.4|110862.4|110891.8|110866.8|110880.2|110855.2|29
1737451600000|2025-01-21 09:26:40|110887.7|110862.7|110895.5|110870.5|110900.7|110875.7|110884.9|110859.9|33
1737451610000|2025-01-21 09:26:50|110894.7|110869.7|110899.6|110874.6|110901.3|110876.3|110894.6|110869.6|18
1737451620000|2025-01-21 09:27:00|110896.3|110871.3|110892.1|110867.1|110896.6|110871.6|110890.3|110865.3|15
1737451630000|2025-01-21 09:27:10|110889.7|110864.7|110911.8|110886.8|110911.8|110886.8|110889.1|110864.1|21
1737451640000|2025-01-21 09:27:20|110909.6|110884.6|110908.3|110883.3|110909.8|110884.8|110903.1|110878.1|40
1737451650000|2025-01-21 09:27:30|110908.9|110883.9|110922.6|110897.6|110924.5|110899.5|110908.9|110883.9|34
1737451660000|2025-01-21 09:27:40|110923.8|110898.8|110922.8|110897.8|110929|110904|110922.4|110897.4|32
1737451670000|2025-01-21 09:27:50|110923.7|110898.7|110917.5|110892.5|110923.7|110898.7|110911.1|110886.1|19
1737451680000|2025-01-21 09:28:00|110918.5|110893.5|110912.9|110887.9|110919|110894|110912.9|110887.9|22
1737451690000|2025-01-21 09:28:10|110914.3|110889.3|110912.9|110887.9|110914.5|110889.5|110910|110885|21
1737451700000|2025-01-21 09:28:20|110913.5|110888.5|110922.6|110872.6|110925.7|110890.2|110897.8|110872.6|38
1737451710000|2025-01-21 09:28:30|110923.2|110873.2|110918|110893|110927.2|110894.7|110914.7|110872.9|20
1737451720000|2025-01-21 09:28:40|110917.9|110892.9|110909.3|110884.3|110918|110893|110909.1|110884.1|23
1737451730000|2025-01-21 09:28:50|110909.7|110884.7|110904.3|110879.3|110911.2|110886.2|110903.8|110878.8|27
1737451740000|2025-01-21 09:29:00|110907.9|110882.9|110904.3|110879.3|110911.7|110886.7|110903.5|110878.5|23
1737451750000|2025-01-21 09:29:10|110905|110880|110906.5|110881.5|110916.5|110891.5|110905|110880|27
1737451760000|2025-01-21 09:29:20|110907.1|110882.1|110909.6|110884.6|110909.6|110884.6|110899.2|110874.2|23
1737451770000|2025-01-21 09:29:30|110910.1|110885.1|110909.2|110884.2|110914.8|110889.8|110909.2|110884.2|22
1737451780000|2025-01-21 09:29:40|110908.6|110883.6|110908.1|110883.1|110911.3|110886.3|110908.1|110883.1|13
1737451790000|2025-01-21 09:29:50|110909|110884|110910.2|110885.2|110914.1|110889.1|110908.6|110883.6|27
1737451800000|2025-01-21 09:30:00|110910.9|110885.9|110923|110898|110926.5|110901.5|110910.9|110885.9|36
1737451810000|2025-01-21 09:30:10|110923.5|110898.5|110925.3|110900.3|110928.2|110903.2|110923|110898|24
1737451820000|2025-01-21 09:30:20|110927.6|110902.6|110928.5|110903.5|110933.2|110908.2|110927.2|110902.2|24
1737451830000|2025-01-21 09:30:30|110926.4|110901.4|110917.8|110892.8|110927.8|110902.8|110913.5|110888.5|29
1737451840000|2025-01-21 09:30:40|110918.4|110893.4|110912.8|110887.8|110923.6|110898.6|110910.6|110885.6|23
1737451850000|2025-01-21 09:30:50|110913.1|110888.1|110912|110887|110916.7|110891.7|110911.7|110886.7|19
1737451860000|2025-01-21 09:31:00|110912.3|110887.3|110920.8|110895.8|110921|110896|110912.1|110887.1|24
1737451870000|2025-01-21 09:31:10|110921.2|110896.2|110923.5|110898.5|110923.5|110898.5|110915|110890|26
1737451880000|2025-01-21 09:31:20|110924.2|110899.2|110926.3|110901.3|110926.4|110901.4|110922|110897|18
1737451890000|2025-01-21 09:31:30|110927.4|110902.4|110934.6|110909.6|110934.6|110909.6|110926.4|110901.4|13
1737451900000|2025-01-21 09:31:40|110937.8|110912.8|110947.2|110922.2|110947.2|110922.2|110937.5|110912.5|27
1737451910000|2025-01-21 09:31:50|110946.9|110921.9|110957.7|110932.7|110957.7|110932.7|110946.4|110921.4|15
1737451920000|2025-01-21 09:32:00|110954.1|110929.1|110946.3|110921.3|110959.7|110934.7|110944.8|110919.8|19
1737451930000|2025-01-21 09:32:10|110948.1|110923.1|110949.2|110924.2|110951|110926|110943.8|110918.8|19
1737451940000|2025-01-21 09:32:20|110950.3|110925.3|110952.2|110927.2|110954.1|110929.1|110950.1|110925.1|33
1737451950000|2025-01-21 09:32:30|110952.8|110927.8|110962.2|110937.2|110967.9|110942.9|110947.7|110922.7|29
1737451960000|2025-01-21 09:32:40|110963.5|110938.5|110955.3|110930.3|110968.8|110943.8|110954.5|110929.5|23
1737451970000|2025-01-21 09:32:50|110955.7|110930.7|110955.9|110930.9|110956.8|110931.8|110951.9|110926.9|17
1737451980000|2025-01-21 09:33:00|110954.8|110929.8|110963|110938|110963|110938|110951.2|110926.2|30
1737451990000|2025-01-21 09:33:10|110964|110939|110970.8|110945.8|110971.2|110946.2|110962.8|110937.8|21
1737452000000|2025-01-21 09:33:20|110971.5|110946.5|110974|110924|110975.6|110946.8|110960.7|110922.7|23
1737452010000|2025-01-21 09:33:30|110975.3|110925.3|110971.9|110921.9|110975.3|110925.3|110971.1|110921.1|16
1737452020000|2025-01-21 09:33:40|110971.5|110921.5|110978.4|110953.4|110982.1|110957.1|110971|110921.2|21
1737452030000|2025-01-21 09:33:50|110974.9|110949.9|110977.6|110952.6|110987.1|110962.1|110972.1|110947.1|21
1737452040000|2025-01-21 09:34:00|110978.7|110953.7|110989.5|110964.5|110992.2|110967.2|110977.4|110952.4|49
1737452050000|2025-01-21 09:34:10|110985.4|110960.4|110996.7|110971.7|110999.6|110974.6|110985.4|110960.4|21
1737452060000|2025-01-21 09:34:20|110997.6|110972.6|110995.2|110970.2|111000.3|110975.3|110993.5|110968.5|18
1737452070000|2025-01-21 09:34:30|110998.5|110973.5|111004.8|110979.8|111013.7|110984.6|110990.7|110961.8|24
1737452080000|2025-01-21 09:34:40|111006.6|110981.6|111008.7|110983.7|111009.3|110984.3|111004.8|110979.8|24
1737452090000|2025-01-21 09:34:50|111007.9|110982.9|111009.7|110984.7|111014.4|110984.7|110996.5|110960.3|50
1737452100000|2025-01-21 09:35:00|111010.3|110985.3|111003.6|110978.6|111021.2|110996.2|110999.3|110974.3|35
1737452110000|2025-01-21 09:35:10|111011.2|110986.2|111021.6|110996.6|111021.6|110996.6|111010.3|110985.3|25
1737452120000|2025-01-21 09:35:20|111018.5|110993.5|111016.8|110991.8|111021.7|110996.7|111013.7|110988.7|30
1737452130000|2025-01-21 09:35:30|111014.7|110989.7|110999|110974|111017.3|110992.3|110999|110974|29
1737452140000|2025-01-21 09:35:40|111002.7|110977.7|111016.7|110991.7|111017.9|110992.9|111001.9|110976.9|24
1737452150000|2025-01-21 09:35:50|111017.3|110992.3|111016.7|110991.7|111024.2|110999.2|111016|110991|30
1737452160000|2025-01-21 09:36:00|111017|110992|111020.6|110995.6|111020.6|110995.6|111011.2|110986.2|24
1737452170000|2025-01-21 09:36:10|111020.9|110995.9|111018.1|110993.1|111023.1|110998.1|111015.1|110990.1|28
1737452180000|2025-01-21 09:36:20|111017.4|110992.4|110991.4|110966.4|111017.4|110992.4|110987.9|110962.9|30
1737452190000|2025-01-21 09:36:30|110991.6|110966.6|110984.6|110959.6|110991.6|110966.6|110983.2|110958.2|9
1737452200000|2025-01-21 09:36:40|110981.2|110956.2|110957.3|110932.3|110983.4|110958.4|110956.2|110931.2|48
1737452210000|2025-01-21 09:36:50|110956.7|110931.7|110961.8|110936.8|110962.2|110937.2|110956.7|110931.7|5
1737452220000|2025-01-21 09:37:00|110961|110936|110962.7|110937.7|110962.7|110937.7|110960.8|110935.8|11
1737452230000|2025-01-21 09:37:10|110962.1|110937.1|110961.8|110936.8|110967.1|110942.1|110961.8|110936.8|19
1737452240000|2025-01-21 09:37:20|110962.1|110937.1|110961.2|110936.2|110962.6|110937.6|110951.8|110926.8|24
1737452250000|2025-01-21 09:37:30|110961.7|110936.7|110969.3|110944.3|110970.1|110945.1|110960.4|110935.4|19
1737452260000|2025-01-21 09:37:40|110968.5|110943.5|110968|110943|110968.5|110943.5|110966.5|110941.5|18
1737452270000|2025-01-21 09:37:50|110968.6|110943.6|110967.5|110942.5|110969.9|110944.9|110966.7|110941.7|13
1737452280000|2025-01-21 09:38:00|110966.8|110941.8|110963.8|110938.8|110968.3|110943.3|110963.8|110938.8|10
1737452290000|2025-01-21 09:38:10|110962.9|110937.9|110979.2|110954.2|110984.3|110959.3|110962.9|110937.9|29
1737452300000|2025-01-21 09:38:20|110978.7|110953.7|110991|110966|110991|110966|110976.8|110951.8|28
1737452310000|2025-01-21 09:38:30|110991.6|110966.6|110984.3|110959.3|110991.6|110966.6|110981.9|110956.9|30
1737452320000|2025-01-21 09:38:40|110985.6|110960.6|110987.1|110962.1|110987.9|110962.9|110985.6|110960.6|10
1737452330000|2025-01-21 09:38:50|110987.3|110962.3|110987|110962|110989.7|110964.7|110984.4|110959.4|15
1737452340000|2025-01-21 09:39:00|110987.7|110962.7|110985.8|110960.8|110994.1|110969.1|110982.4|110957.4|25
1737452350000|2025-01-21 09:39:10|110986.2|110961.2|110984.1|110959.1|110992.3|110967.3|110982.3|110957.3|29
1737452360000|2025-01-21 09:39:20|110984.9|110959.9|110981.8|110956.8|110986.1|110961.1|110980.1|110955.1|21
1737452370000|2025-01-21 09:39:30|110982.5|110957.5|110987|110962|110988.1|110963.1|110982.2|110957.2|19
1737452380000|2025-01-21 09:39:40|110988|110963|110997.1|110972.1|110997.1|110972.1|110986.5|110961.5|19
1737452390000|2025-01-21 09:39:50|110997|110972|110997.9|110972.9|110997.9|110972.9|110997|110972|6
1737452400000|2025-01-21 09:40:00|110998.8|110973.8|111079.9|111029.9|111081.9|111031.9|110998.8|110973.8|34
1737452410000|2025-01-21 09:40:10|111078.7|111028.7|111073.4|111048.4|111081.8|111053.1|111064.1|111023.3|54
1737452420000|2025-01-21 09:40:20|111074.1|111049.1|111077.2|111052.2|111080.9|111055.9|111070.3|111045.3|45
1737452430000|2025-01-21 09:40:30|111078.7|111053.7|111053.9|111028.9|111078.7|111053.7|111053.9|111028.9|43
1737452440000|2025-01-21 09:40:40|111054.5|111029.5|111043.3|111018.3|111055.9|111030.9|111041.1|111016.1|40
1737452450000|2025-01-21 09:40:50|111043.1|111018.1|111030.3|111005.3|111043.7|111018.7|111029.3|111004.3|30
1737452460000|2025-01-21 09:41:00|111030.2|111005.2|111040.5|111015.5|111042.6|111017.6|111028.8|111003.8|27
1737452470000|2025-01-21 09:41:10|111041.8|111016.8|111058.5|111033.5|111059.4|111034.4|111041.8|111016.8|44
1737452480000|2025-01-21 09:41:20|111057.9|111032.9|111051.8|111026.8|111057.9|111032.9|111051.3|111026.3|31
1737452490000|2025-01-21 09:41:30|111050.8|111025.8|111052.5|111027.5|111061|111036|111050|111025|39
1737452500000|2025-01-21 09:41:40|111052|111027|111042.9|111017.9|111054.1|111029.1|111036.3|111011.3|46
1737452510000|2025-01-21 09:41:50|111043.1|111018.1|111048.8|111023.8|111049.3|111024.3|111030.7|111005.7|44
1737452520000|2025-01-21 09:42:00|111047.7|111022.7|111048.1|111023.1|111053.7|111028.7|111047.7|111022.7|29
1737452530000|2025-01-21 09:42:10|111047.6|111022.6|111047|111022|111051.3|111026.3|111047|111022|26
1737452540000|2025-01-21 09:42:20|111048.4|111023.4|111031.9|111006.9|111048.4|111023.4|111031.3|111006.3|26
1737452550000|2025-01-21 09:42:30|111030.8|111005.8|111030.8|111005.8|111030.8|111005.8|111030.8|111005.8|1
1737452560000|2025-01-21 09:42:40|111031.6|111006.6|111033.4|111008.4|111037.4|111012.4|111030.5|111005.5|23
1737452570000|2025-01-21 09:42:50|111034.2|111009.2|111020.2|110995.2|111035.3|111010.3|111019.6|110994.6|24
1737452580000|2025-01-21 09:43:00|111021.5|110996.5|111066.1|111016.1|111067.2|111017.2|111019.6|110994.6|42
1737452590000|2025-01-21 09:43:10|111065.1|111015.1|111065|111040|111069.9|111044.9|111054|111014.7|34
1737452600000|2025-01-21 09:43:20|111065.7|111040.7|111050.6|111025.6|111065.7|111040.7|111050.6|111025.6|28
1737452610000|2025-01-21 09:43:30|111050.1|111025.1|111047.9|111022.9|111051.9|111026.9|111046.8|111021.8|11
1737452620000|2025-01-21 09:43:40|111048.9|111023.9|111036.2|111011.2|111052|111027|111036.2|111011.2|27
1737452630000|2025-01-21 09:43:50|111035.5|111010.5|111040.7|111015.7|111045|111020|111034.7|111009.7|14
1737452640000|2025-01-21 09:44:00|111041.1|111016.1|111057.6|111032.6|111059|111034|111041.1|111016.1|24
1737452650000|2025-01-21 09:44:10|111056.9|111031.9|111049.3|111024.3|111058.3|111033.3|111049.3|111024.3|24
1737452660000|2025-01-21 09:44:20|111048.9|111023.9|111047.3|111022.3|111058.8|111033.8|111046.6|111021.6|24
1737452670000|2025-01-21 09:44:30|111049|111024|111045.5|111020.5|111056.6|111031.6|111040.6|111015.6|42
1737452680000|2025-01-21 09:44:40|111044.5|111019.5|111054|111029|111054|111029|111036.7|111011.7|30
1737452690000|2025-01-21 09:44:50|111054.5|111029.5|111055.9|111030.9|111064.9|111039.9|111054.1|111029.1|34
1737452700000|2025-01-21 09:45:00|111061.1|111036.1|111061.9|111036.9|111076.2|111041.1|111057.1|111026.2|30
1737452710000|2025-01-21 09:45:10|111062|111037|111048.2|111023.2|111066.8|111041.8|111048.2|111023.2|33
1737452720000|2025-01-21 09:45:20|111048.8|111023.8|111058.9|111033.9|111061.1|111036.1|111048.3|111023.3|25
1737452730000|2025-01-21 09:45:30|111059.7|111034.7|111061.3|111036.3|111061.3|111036.3|111050.1|111025.1|28
1737452740000|2025-01-21 09:45:40|111060.4|111035.4|111063.2|111038.2|111064|111039|111053.3|111028.3|36
1737452750000|2025-01-21 09:45:50|111064.1|111039.1|111045.4|111020.4|111068.8|111043.8|111044.9|111019.9|34
1737452760000|2025-01-21 09:46:00|111048|111023|111043.8|111018.8|111048|111023|111043|111018|25
1737452770000|2025-01-21 09:46:10|111043.2|111018.2|111036.5|111011.5|111047.1|111022.1|111033|111008|33
1737452780000|2025-01-21 09:46:20|111035.6|111010.6|111037.2|111012.2|111043.6|111018.6|111035.6|111010.6|32
1737452790000|2025-01-21 09:46:30|111037.8|111012.8|111047.1|111022.1|111047.8|111022.8|111037.8|111012.8|21
1737452800000|2025-01-21 09:46:40|111048.7|111023.7|111057.9|111032.9|111074.4|111035.6|111046.5|111021.5|27
1737452810000|2025-01-21 09:46:50|111057.2|111032.2|111049.9|111024.9|111060.6|111035.6|111047.5|111022.5|21
1737452820000|2025-01-21 09:47:00|111053.8|111028.8|111056.4|111031.4|111058.8|111033.8|111046.5|111021.5|24
1737452830000|2025-01-21 09:47:10|111057.3|111032.3|111051.2|111026.2|111064.2|111037.2|111049.5|111013.8|28
1737452840000|2025-01-21 09:47:20|111050.9|111025.9|111061.2|111036.2|111062.1|111037.1|111050.9|111025.9|18
1737452850000|2025-01-21 09:47:30|111054|111029|111058|111033|111058.4|111033.4|111052.1|111027.1|15
1737452860000|2025-01-21 09:47:40|111062.3|111037.3|111058.8|111033.8|111065.9|111040.9|111058.7|111033.7|16
1737452870000|2025-01-21 09:47:50|111059|111034|111051.6|111026.6|111061.9|111036.9|111051.6|111026.6|22
1737452880000|2025-01-21 09:48:00|111054.8|111029.8|111054.8|111029.8|111060.7|111035.7|111054.4|111029.4|17
1737452890000|2025-01-21 09:48:10|111054.7|111029.7|111068.4|111043.4|111076.8|111051.8|111054.7|111029.7|25
1737452900000|2025-01-21 09:48:20|111064.3|111039.3|111055.1|111030.1|111064.3|111039.3|111050.1|111025.1|34
1737452910000|2025-01-21 09:48:30|111054.4|111029.4|111056.4|111031.4|111064.6|111031.4|111047.8|111013.8|20
1737452920000|2025-01-21 09:48:40|111052.8|111027.8|111061.3|111036.3|111065.8|111036.3|111052|111015.5|19
1737452930000|2025-01-21 09:48:50|111060.6|111035.6|111048.3|111023.3|111060.6|111035.6|111045.4|111020.4|22
1737452940000|2025-01-21 09:49:00|111048|111023|111047.6|111022.6|111051.5|111026.5|111044.4|111019.4|17
1737452950000|2025-01-21 09:49:10|111046.4|111021.4|111047.6|111022.6|111055.9|111023|111043.5|111003.4|17
1737452960000|2025-01-21 09:49:20|111044.3|111019.3|111038.7|111013.7|111053.5|111021.8|111038.4|111003|19
1737452970000|2025-01-21 09:49:30|111042.6|111017.6|111037.5|111012.5|111045|111020|111034.7|111009.7|24
1737452980000|2025-01-21 09:49:40|111041.9|111016.9|111036.4|111011.4|111041.9|111016.9|111033.9|111008.9|16
1737452990000|2025-01-21 09:49:50|111039.2|111014.2|111035.4|111010.4|111043.4|111018.4|111032.8|111007.8|24
1737453000000|2025-01-21 09:50:00|111034.3|111009.3|111036.4|111011.4|111037.5|111012.5|111021.7|110996.7|30
1737453010000|2025-01-21 09:50:10|111033.3|111008.3|111036.4|111011.4|111040.6|111015.6|111033.3|111008.3|14
1737453020000|2025-01-21 09:50:20|111037.2|111012.2|111032.3|111007.3|111038.2|111013.2|111031.8|111006.8|14
1737453030000|2025-01-21 09:50:30|111029.6|111004.6|111034.7|111009.7|111040.2|111015.2|111029.6|111004.6|21
1737453040000|2025-01-21 09:50:40|111034.2|111009.2|111027.8|111002.8|111034.5|111009.5|111027.1|111002.1|23
1737453050000|2025-01-21 09:50:50|111029.5|111004.5|111029.3|111004.3|111034.4|111009.4|111028.6|111003.6|17
1737453060000|2025-01-21 09:51:00|111030|111005|111016.2|110991.2|111032.2|111007.2|111014.2|110989.2|31
1737453070000|2025-01-21 09:51:10|111017|110992|111009.4|110984.4|111020.3|110995.3|111007.4|110982.4|31
1737453080000|2025-01-21 09:51:20|111010.2|110985.2|110992.3|110967.3|111010.2|110985.2|110992.3|110967.3|23
1737453090000|2025-01-21 09:51:30|110992.8|110967.8|110997.8|110972.8|110998.3|110973.3|110990.5|110965.5|22
1737453100000|2025-01-21 09:51:40|110997.1|110972.1|110986.6|110961.6|110997.8|110972.8|110986|110961|30
1737453110000|2025-01-21 09:51:50|110985.7|110960.7|110991.8|110966.8|110995.6|110970.6|110984.1|110959.1|26
1737453120000|2025-01-21 09:52:00|110992.2|110967.2|110991.6|110966.6|111000.1|110975.1|110991.6|110966.6|17
1737453130000|2025-01-21 09:52:10|110990.6|110965.6|110981.6|110956.6|110993.5|110968.5|110981.6|110956.6|18
1737453140000|2025-01-21 09:52:20|110980.1|110955.1|110984.8|110959.8|110990.1|110965.1|110978.8|110953.8|17
1737453150000|2025-01-21 09:52:30|110984.4|110959.4|110980.2|110955.2|110984.4|110959.4|110979.6|110954.6|8
1737453160000|2025-01-21 09:52:40|110982.6|110957.6|110983.6|110958.6|110984.8|110959.8|110981|110956|15
1737453170000|2025-01-21 09:52:50|110984.1|110959.1|110981.7|110956.7|110999.1|110959.3|110979.8|110948.1|28
1737453180000|2025-01-21 09:53:00|110980.9|110955.9|110980.1|110955.1|110993.4|110968.4|110979.2|110954.2|22
1737453190000|2025-01-21 09:53:10|110979.7|110954.7|110969.8|110944.8|110979.7|110954.7|110969.8|110944.8|18
1737453200000|2025-01-21 09:53:20|110969.6|110944.6|110964.9|110939.9|110969.6|110944.6|110961.4|110936.4|18
1737453210000|2025-01-21 09:53:30|110963.7|110938.7|110968.8|110943.8|110971.4|110946.4|110962.5|110937.5|15
1737453220000|2025-01-21 09:53:40|110965.1|110940.1|110966.4|110941.4|110969.2|110944.2|110965.1|110940.1|18
1737453230000|2025-01-21 09:53:50|110965.8|110940.8|110983.5|110958.5|110988.7|110963.7|110965.8|110940.8|23
1737453240000|2025-01-21 09:54:00|110984.7|110959.7|110988.3|110963.3|110990.8|110965.8|110982.3|110957.3|27
1737453250000|2025-01-21 09:54:10|110988|110963|110978.7|110953.7|110990.8|110965.8|110978.7|110953.7|21
1737453260000|2025-01-21 09:54:20|110978.4|110953.4|110968.3|110943.3|110978.8|110953.8|110966.5|110941.5|18
1737453270000|2025-01-21 09:54:30|110968.9|110943.9|110965.4|110940.4|110970.4|110945.4|110956.8|110931.8|28
1737453280000|2025-01-21 09:54:40|110965.7|110940.7|110974.8|110949.8|110978.1|110953.1|110965.7|110940.7|24
1737453290000|2025-01-21 09:54:50|110975.6|110950.6|110982.9|110957.9|110983.9|110958.9|110975.2|110950.2|31
1737453300000|2025-01-21 09:55:00|110982.3|110957.3|110971.4|110946.4|110984.5|110959.5|110968.7|110943.7|27
1737453310000|2025-01-21 09:55:10|110968.8|110943.8|110959.7|110934.7|110970.1|110945.1|110957|110932|38
1737453320000|2025-01-21 09:55:20|110959.4|110934.4|110967.5|110942.5|110972.2|110947.2|110954.5|110929.5|28
1737453330000|2025-01-21 09:55:30|110970.7|110945.7|110965.9|110940.9|110970.7|110945.7|110961|110936|30
1737453340000|2025-01-21 09:55:40|110967.7|110942.7|110963.5|110938.5|110971|110946|110955.8|110930.8|36
1737453350000|2025-01-21 09:55:50|110959.1|110934.1|110952.8|110927.8|110964.2|110939.2|110948.2|110923.2|36
1737453360000|2025-01-21 09:56:00|110956.2|110931.2|110951.5|110926.5|110960.5|110935.5|110951.5|110926.5|11
1737453370000|2025-01-21 09:56:10|110952.5|110927.5|110943.6|110918.6|110953|110928|110938.8|110913.8|23
1737453380000|2025-01-21 09:56:20|110944.5|110919.5|110974|110949|110978.8|110953.8|110944.5|110919.5|33
1737453390000|2025-01-21 09:56:30|110971.5|110946.5|110967.9|110942.9|110973.2|110948.2|110965.9|110940.9|28
1737453400000|2025-01-21 09:56:40|110964.2|110939.2|110975.4|110950.4|110982.5|110957.5|110964.2|110939.2|26
1737453410000|2025-01-21 09:56:50|110974.2|110949.2|110979.9|110954.9|110980.6|110955.6|110970.8|110945.8|28
1737453420000|2025-01-21 09:57:00|110984.5|110959.5|110986.4|110961.4|110991.2|110966.2|110979.1|110954.1|17
1737453430000|2025-01-21 09:57:10|110981.7|110956.7|110986|110961|110986.3|110961.3|110981.7|110956.7|4
1737453440000|2025-01-21 09:57:20|110986.4|110961.4|110988.9|110963.9|110990.7|110965.7|110984.3|110959.3|10
1737453450000|2025-01-21 09:57:30|110989.2|110964.2|110992.3|110967.3|110993.4|110968.4|110988.6|110963.6|17
1737453460000|2025-01-21 09:57:40|110991.6|110966.6|110991.3|110966.3|110991.9|110966.9|110985.1|110960.1|9
1737453470000|2025-01-21 09:57:50|110992|110967|110992.6|110967.6|110993.6|110968.6|110991.7|110966.7|8
1737453480000|2025-01-21 09:58:00|110993.4|110968.4|110986.1|110961.1|110994.5|110969.5|110985.1|110960.1|16
1737453490000|2025-01-21 09:58:10|110985.5|110960.5|110975.5|110950.5|110985.5|110960.5|110969.9|110944.9|30
1737453500000|2025-01-21 09:58:20|110976.4|110951.4|110989.5|110939.5|110992.7|110951.4|110970.6|110931.5|24
1737453510000|2025-01-21 09:58:30|110986.8|110936.8|110977.9|110952.9|110990.1|110960.5|110968.7|110936.8|39
1737453520000|2025-01-21 09:58:40|110983.5|110933.5|110991.8|110941.8|110997.7|110961.2|110965.3|110933.5|27
1737453530000|2025-01-21 09:58:50|110992.6|110942.6|110986.1|110936.1|110992.6|110942.6|110986.1|110936.1|14
1737453540000|2025-01-21 09:59:00|110986.7|110936.7|110965.3|110940.3|110986.7|110947.1|110959.6|110926.6|33
1737453550000|2025-01-21 09:59:10|110966.2|110941.2|110968.6|110943.6|110978|110953|110966.2|110941.2|10
1737453560000|2025-01-21 09:59:20|110966.7|110941.7|110975.4|110925.4|110988.6|110951.1|110959.7|110925.1|41
1737453570000|2025-01-21 09:59:30|110976.2|110926.2|110977.2|110927.2|110985.4|110935.4|110974.4|110924.4|28
1737453580000|2025-01-21 09:59:40|110978.4|110928.4|110971.1|110946.1|110978.4|110948.3|110954.9|110914.2|50
1737453590000|2025-01-21 09:59:50|111001.1|110898.9|111004.4|110888.4|111007|110905.2|110996|110888.4|12
1737453600000|2025-01-21 10:00:00|111006.6|110890.6|111002.5|110952.5|111045|110953.8|110999.7|110890.6|47
1737453610000|2025-01-21 10:00:10|111003|110953|111020.3|110970.3|111030.9|110980.9|111003|110953|53
1737453620000|2025-01-21 10:00:20|111017.9|110967.9|111035.6|110985.6|111038.6|110988.6|111017.9|110967.9|36
1737453630000|2025-01-21 10:00:30|111036|110986|111003.5|110953.5|111036|110986|110997.9|110947.9|45
1737453640000|2025-01-21 10:00:40|111004.2|110954.2|111026.3|110976.3|111026.3|110976.3|110990|110940|30
1737453650000|2025-01-21 10:00:50|111025.4|110975.4|111025.8|110975.8|111035.9|110985.9|111018.3|110968.3|23
1737453660000|2025-01-21 10:01:00|111023.8|110973.8|111009.8|110959.8|111028.7|110978.7|110987.3|110956|40
1737453670000|2025-01-21 10:01:10|111009|110959|111004.6|110954.6|111013.8|110969.4|110986.5|110952.7|21
1737453680000|2025-01-21 10:01:20|111005.2|110955.2|110977.2|110927.2|111009.1|110959.1|110975.2|110925.2|20
1737453690000|2025-01-21 10:01:30|110976.3|110926.3|110941.5|110891.5|110976.5|110941.2|110933.5|110883.5|42
1737453700000|2025-01-21 10:01:40|110942.4|110892.4|110965.8|110915.8|110965.8|110929|110941.7|110892.4|45
1737453710000|2025-01-21 10:01:50|110965.6|110915.6|110967|110917|110968|110918|110955.5|110905.5|24
1737453720000|2025-01-21 10:02:00|110968.7|110918.7|110973|110923|110978.2|110941.2|110955.2|110918.3|27
1737453730000|2025-01-21 10:02:10|110960.3|110935.3|110969.3|110919.3|110971|110936.2|110947.9|110909.6|29
1737453740000|2025-01-21 10:02:20|110968.3|110918.3|110978.9|110928.9|110989.2|110939.2|110959.9|110909.9|23
1737453750000|2025-01-21 10:02:30|110979.9|110929.9|110957.2|110907.2|110979.9|110929.9|110954.2|110904.2|30
1737453760000|2025-01-21 10:02:40|110957.7|110907.7|110960.5|110910.5|110963.9|110913.9|110957.2|110907.2|24
1737453770000|2025-01-21 10:02:50|110960.4|110910.4|110960.5|110910.5|110960.5|110910.5|110955.5|110905.5|18
1737453780000|2025-01-21 10:03:00|110959.6|110909.6|110936|110886|110959.6|110909.6|110932.6|110882.6|24
1737453790000|2025-01-21 10:03:10|110937.2|110887.2|110927|110902|110940.4|110902.5|110925.1|110887.2|15
1737453800000|2025-01-21 10:03:20|110926.6|110901.6|110950|110925|110951.7|110926.7|110924.6|110899.6|16
1737453810000|2025-01-21 10:03:30|110950.1|110925.1|110938.2|110913.2|110964.6|110939.6|110935.4|110910.4|37
1737453820000|2025-01-21 10:03:40|110938.9|110913.9|110933.3|110908.3|110938.9|110913.9|110933.2|110908.2|19
1737453830000|2025-01-21 10:03:50|110932.3|110907.3|110946.1|110921.1|110955.2|110930.2|110932.3|110907.3|32
1737453840000|2025-01-21 10:04:00|110945.2|110920.2|110921.6|110896.6|110945.5|110920.5|110919.4|110894.4|20
1737453850000|2025-01-21 10:04:10|110920.4|110895.4|110923.4|110898.4|110929.1|110904.1|110912|110887|29
1737453860000|2025-01-21 10:04:20|110927|110902|110949.7|110924.7|110949.7|110924.7|110927|110902|13
1737453870000|2025-01-21 10:04:30|110950.4|110925.4|110946.5|110921.5|110950.4|110925.4|110939.6|110914.6|12
1737453880000|2025-01-21 10:04:40|110947.4|110922.4|110949.1|110924.1|110949.7|110924.7|110947.4|110922.4|7
1737453890000|2025-01-21 10:04:50|110950.1|110925.1|110945.8|110920.8|110950.4|110925.4|110945|110920|14
1737453900000|2025-01-21 10:05:00|110945|110920|110948.4|110923.4|110951|110926|110945|110920|15
1737453910000|2025-01-21 10:05:10|110948.9|110923.9|110959.8|110909.8|110975.6|110925.6|110948.9|110909.8|20
1737453920000|2025-01-21 10:05:20|110960.7|110910.7|110941.9|110916.9|110961.7|110923.3|110937.9|110910.7|23
1737453930000|2025-01-21 10:05:30|110942.6|110917.6|110944.4|110919.4|110964.7|110919.4|110939.6|110906.7|34
1737453940000|2025-01-21 10:05:40|110944.7|110919.7|110937.9|110912.9|110947.3|110922.3|110937.4|110912.4|19
1737453950000|2025-01-21 10:05:50|110937.3|110912.3|110939.8|110914.8|110940.5|110915.5|110935|110910|25
1737453960000|2025-01-21 10:06:00|110940.4|110915.4|110959.1|110934.1|110985.4|110944.5|110940.4|110915.4|37
1737453970000|2025-01-21 10:06:10|110958.3|110933.3|110958.7|110933.7|110961.1|110936.1|110957|110932|15
1737453980000|2025-01-21 10:06:20|110958.1|110933.1|110954.3|110929.3|110958.1|110933.1|110951|110926|19
1737453990000|2025-01-21 10:06:30|110953.7|110928.7|110945.8|110920.8|110953.7|110928.7|110941.5|110916.5|24
1737454000000|2025-01-21 10:06:40|110945.3|110920.3|110954|110929|110954.4|110929.4|110943.5|110918.5|32
1737454010000|2025-01-21 10:06:50|110954.4|110929.4|110952.3|110927.3|110954.4|110929.4|110945.2|110920.2|25
1737454020000|2025-01-21 10:07:00|110952.7|110927.7|110947.7|110922.7|110952.7|110927.7|110942.2|110917.2|23
1737454030000|2025-01-21 10:07:10|110948.2|110923.2|110949.1|110924.1|110949.2|110924.2|110946.4|110921.4|13
1737454040000|2025-01-21 10:07:20|110949.8|110924.8|110953.6|110928.6|110954.7|110929.7|110949.5|110924.5|26
1737454050000|2025-01-21 10:07:30|110954.1|110929.1|110953.3|110928.3|110959.7|110934.7|110952.4|110927.4|21
1737454060000|2025-01-21 10:07:40|110953.8|110928.8|110962.7|110937.7|110964.5|110939.5|110953.8|110928.8|16
1737454070000|2025-01-21 10:07:50|110963.3|110938.3|110986.3|110961.3|111002.1|110977.1|110963.3|110938.3|41
1737454080000|2025-01-21 10:08:00|110985.1|110960.1|110998|110973|110999.1|110974.1|110985.1|110960.1|27
1737454090000|2025-01-21 10:08:10|111000.2|110975.2|110994.6|110969.6|111000.5|110975.5|110989.2|110964.2|32
1737454100000|2025-01-21 10:08:20|110994.8|110969.8|111000.4|110975.4|111000.4|110975.4|110990|110965|30
1737454110000|2025-01-21 10:08:30|111001.3|110976.3|110993.5|110968.5|111002.5|110977.5|110993.5|110968.5|19
1737454120000|2025-01-21 10:08:40|110993.3|110968.3|110989.8|110964.8|110993.3|110968.3|110983.5|110958.5|14
1737454130000|2025-01-21 10:08:50|110990.2|110965.2|110988.4|110963.4|110990.2|110965.2|110984.8|110959.8|11
1737454140000|2025-01-21 10:09:00|110987.8|110962.8|110983.6|110958.6|110987.8|110962.8|110976.9|110951.9|36
1737454150000|2025-01-21 10:09:10|110984.8|110959.8|110974.8|110949.8|110985.4|110960.4|110974|110949|26
1737454160000|2025-01-21 10:09:20|110974.4|110949.4|110966|110941|110977.5|110952.5|110966|110941|20
1737454170000|2025-01-21 10:09:30|110965.2|110940.2|110963.7|110938.7|110975.3|110950.3|110959.6|110934.6|27
1737454180000|2025-01-21 10:09:40|110964.3|110939.3|110964.1|110939.1|110969.8|110944.8|110961|110936|23
1737454190000|2025-01-21 10:09:50|110963.9|110938.9|110966.7|110941.7|110969|110944|110963.3|110938.3|23
1737454200000|2025-01-21 10:10:00|110966|110941|110966.6|110941.6|110968.4|110943.4|110961.9|110936.9|23
1737454210000|2025-01-21 10:10:10|110966.1|110941.1|110988.2|110938.2|110993.5|110954.6|110966.1|110937.7|14
1737454220000|2025-01-21 10:10:20|110988.8|110938.8|110980.8|110955.8|110990|110957|110977.9|110938.2|21
1737454230000|2025-01-21 10:10:30|110980.4|110955.4|110976|110951|110980.4|110955.4|110971.8|110946.8|22
1737454240000|2025-01-21 10:10:40|110974.2|110949.2|110978.6|110953.6|110978.8|110953.8|110974.2|110949.2|15
1737454250000|2025-01-21 10:10:50|110978|110953|110986|110961|110986.5|110961.5|110977.9|110952.9|13
1737454260000|2025-01-21 10:11:00|110984.9|110959.9|110980.4|110955.4|110986|110961|110978.8|110953.8|16
1737454270000|2025-01-21 10:11:10|110978.4|110953.4|110995.7|110970.7|111000|110975|110978.4|110953.4|25
1737454280000|2025-01-21 10:11:20|110993.7|110968.7|110988.2|110963.2|110997.9|110972.9|110983.4|110958.4|28
1737454290000|2025-01-21 10:11:30|110993|110968|110989.8|110964.8|110993|110968|110986|110961|27
1737454300000|2025-01-21 10:11:40|110989.1|110964.1|110990.5|110965.5|110994.2|110969.2|110987.2|110962.2|23
1737454310000|2025-01-21 10:11:50|110991.4|110966.4|111036.8|110986.8|111037|110987|110991.4|110966.4|26
1737454320000|2025-01-21 10:12:00|111037.8|110987.8|111029.1|111004.1|111038.7|111004.1|111029.1|110985.8|20
1737454330000|2025-01-21 10:12:10|111030.4|111005.4|111039.1|111014.1|111056.5|111018.7|111030.4|111004.1|18
1737454340000|2025-01-21 10:12:20|111037.6|111012.6|111041.8|111016.8|111048.1|111023.1|111037.1|111012.1|23
1737454350000|2025-01-21 10:12:30|111041.2|111016.2|111049.6|111024.6|111053.1|111028.1|111037.6|111012.6|26
1737454360000|2025-01-21 10:12:40|111048.9|111023.9|111053.8|111028.8|111057|111032|111048.4|111023.4|27
1737454370000|2025-01-21 10:12:50|111054.4|111029.4|111059.9|111034.9|111064.5|111039.5|111054.4|111029.4|20
1737454380000|2025-01-21 10:13:00|111058.5|111033.5|111055.8|111030.8|111061.3|111036.3|111048.4|111023.4|29
1737454390000|2025-01-21 10:13:10|111056.3|111031.3|111056.8|111031.8|111063.8|111038.8|111056.3|111031.3|15
1737454400000|2025-01-21 10:13:20|111056.5|111031.5|111055.6|111030.6|111056.5|111031.5|111045.4|111020.4|19
1737454410000|2025-01-21 10:13:30|111055.2|111030.2|111051.4|111026.4|111055.2|111030.2|111044.3|111019.3|23
1737454420000|2025-01-21 10:13:40|111043.4|111018.4|111037.2|111012.2|111044.1|111019.1|111036.6|111011.6|18
1737454430000|2025-01-21 10:13:50|111036.3|111011.3|111031.7|111006.7|111036.3|111011.3|111026.4|111001.4|20
1737454440000|2025-01-21 10:14:00|111032|111007|111033.3|111008.3|111036.7|111011.7|111029.7|111004.7|25
1737454450000|2025-01-21 10:14:10|111032.2|111007.2|111029.1|111004.1|111033|111008|111027.9|111002.9|17
1737454460000|2025-01-21 10:14:20|111028.6|111003.6|111020.7|110995.7|111029.5|111004.5|111012.4|110987.4|27
1737454470000|2025-01-21 10:14:30|111021.3|110996.3|111033|111008|111033.9|111008.9|111019|110994|30
1737454480000|2025-01-21 10:14:40|111033.3|111008.3|111035.8|111010.8|111039.1|111014.1|111025.3|111000.3|23
1737454490000|2025-01-21 10:14:50|111037.1|111012.1|111032.8|111007.8|111037.4|111012.4|111026.5|111001.5|17
1737454500000|2025-01-21 10:15:00|111033.7|111008.7|111032.6|111007.6|111038.7|111013.7|111027.2|111002.2|35
1737454510000|2025-01-21 10:15:10|111033.5|111008.5|111031.9|111006.9|111035.7|111010.7|111027.7|111002.7|30
1737454520000|2025-01-21 10:15:20|111032.6|111007.6|111031.5|111006.5|111035.7|111010.7|111026.6|111001.6|12
1737454530000|2025-01-21 10:15:30|111027.4|111002.4|111031.4|111006.4|111037.8|111012.8|111017.6|110992.6|33
1737454540000|2025-01-21 10:15:40|111035.8|111010.8|111037.4|111012.4|111038|111013|111033.3|111008.3|24
1737454550000|2025-01-21 10:15:50|111036.9|111011.9|111042.6|111017.6|111044|111019|111034.3|111009.3|16
1737454560000|2025-01-21 10:16:00|111043.2|111018.2|111039|111014|111043.3|111018.3|111032.5|111007.5|25
1737454570000|2025-01-21 10:16:10|111037.2|111012.2|111029.3|111004.3|111037.8|111012.8|111029.3|111004.3|14
1737454580000|2025-01-21 10:16:20|111028.8|111003.8|111029.9|111004.9|111032.1|111007.1|111023.7|110998.7|20
1737454590000|2025-01-21 10:16:30|111030.5|111005.5|111030|111005|111034.6|111009.6|111029.9|111004.9|19
1737454600000|2025-01-21 10:16:40|111029.3|111004.3|111031|111006|111031.2|111006.2|111027.6|111002.6|13
1737454610000|2025-01-21 10:16:50|111031.5|111006.5|111035.2|111010.2|111040.6|111015.6|111031.5|111006.5|28
1737454620000|2025-01-21 10:17:00|111034.7|111009.7|111036.6|111011.6|111036.7|111011.7|111033.6|111008.6|9
1737454630000|2025-01-21 10:17:10|111035.6|111010.6|111040|111015|111043.3|111018.3|111035.6|111010.6|25
1737454640000|2025-01-21 10:17:20|111039.4|111014.4|111038.8|111013.8|111040.5|111015.5|111037.1|111012.1|15
1737454650000|2025-01-21 10:17:30|111039.7|111014.7|111038|111013|111044.6|111019.6|111037.4|111012.4|20
1737454660000|2025-01-21 10:17:40|111035.8|111010.8|111030.8|111005.8|111035.8|111010.8|111026|111001|26
1737454670000|2025-01-21 10:17:50|111029.7|111004.7|111028.3|111003.3|111030.5|111005.5|111025.1|111000.1|14
1737454680000|2025-01-21 10:18:00|111027.8|111002.8|111023.5|110998.5|111028.2|111003.2|111019.2|110994.2|15
1737454690000|2025-01-21 10:18:10|111022.7|110997.7|111027.6|111002.6|111028.3|111003.3|111019.8|110994.8|19
1737454700000|2025-01-21 10:18:20|111028.2|111003.2|111031.2|111006.2|111031.7|111006.7|111026.7|111001.7|10
1737454710000|2025-01-21 10:18:30|111030.5|111005.5|111032.3|111007.3|111036.3|111011.3|111030.4|111005.4|16
1737454720000|2025-01-21 10:18:40|111031.7|111006.7|111035.6|111010.6|111036.3|111011.3|111031.7|111006.7|16
1737454730000|2025-01-21 10:18:50|111032.9|111007.9|111033|111008|111037|111012|111031.1|111006.1|14
1737454740000|2025-01-21 10:19:00|111033.4|111008.4|111033.7|111008.7|111037.9|111012.9|111029.8|111004.8|31
1737454750000|2025-01-21 10:19:10|111030.1|111005.1|111026|111001|111033.3|111008.3|111025|111000|18
1737454760000|2025-01-21 10:19:20|111026.6|111001.6|111026.9|111001.9|111028.9|111003.9|111021.1|110996.1|15
1737454770000|2025-01-21 10:19:30|111027.5|111002.5|111011.5|110986.5|111027.5|111002.5|111007.1|110982.1|24
1737454780000|2025-01-21 10:19:40|111012.6|110987.6|111016.9|110991.9|111017.5|110992.5|111011.4|110986.4|12
1737454790000|2025-01-21 10:19:50|111016.3|110991.3|111012.1|110987.1|111016.9|110991.9|111007.8|110982.8|10
1737454800000|2025-01-21 10:20:00|111011.4|110986.4|111013.7|110988.7|111015.5|110990.5|111001.9|110976.9|20
1737454810000|2025-01-21 10:20:10|111017.1|110992.1|111017|110992|111022.6|110997.6|111014.2|110989.2|24
1737454820000|2025-01-21 10:20:20|111016.4|110991.4|111012|110987|111016.4|110991.4|111005.1|110980.1|26
1737454830000|2025-01-21 10:20:30|111011.5|110986.5|111009.7|110984.7|111012|110987|111006.2|110981.2|18
1737454840000|2025-01-21 10:20:40|111010.4|110985.4|111013.8|110988.8|111016.1|110991.1|111009.4|110984.4|25
1737454850000|2025-01-21 10:20:50|111014.6|110989.6|111012.5|110987.5|111018.7|110993.7|111012.5|110987.5|24
1737454860000|2025-01-21 10:21:00|111013.1|110988.1|111008.4|110983.4|111013.5|110988.5|111007.8|110982.8|8
1737454870000|2025-01-21 10:21:10|111009|110984|111007.7|110982.7|111009.7|110984.7|111005.3|110980.3|13
1737454880000|2025-01-21 10:21:20|111007|110982|110994.8|110969.8|111007|110982|110991.1|110966.1|21
1737454890000|2025-01-21 10:21:30|110995.4|110970.4|110984.3|110959.3|110996.7|110971.7|110984.3|110959.3|30
1737454900000|2025-01-21 10:21:40|110985|110960|110985.3|110960.3|110992.9|110967.9|110985|110960|20
1737454910000|2025-01-21 10:21:50|110985.1|110960.1|110984.2|110959.2|110985.2|110960.2|110983.1|110958.1|10
1737454920000|2025-01-21 10:22:00|110985|110960|110983.9|110958.9|110985|110960|110983.1|110958.1|17
1737454930000|2025-01-21 10:22:10|110984.5|110959.5|110984.2|110959.2|110990.5|110965.5|110983.7|110958.7|12
1737454940000|2025-01-21 10:22:20|110984.4|110959.4|110983.2|110958.2|110985.5|110960.5|110983.2|110958.2|17
1737454950000|2025-01-21 10:22:30|110983.8|110958.8|110990.9|110965.9|110992.6|110967.6|110983.5|110958.5|19
1737454960000|2025-01-21 10:22:40|110990.4|110965.4|110994.5|110969.5|110998.8|110973.8|110988.8|110963.8|14
1737454970000|2025-01-21 10:22:50|110994|110969|110989.8|110964.8|110994|110969|110988.1|110963.1|10
1737454980000|2025-01-21 10:23:00|110989.3|110964.3|110984.1|110959.1|110989.3|110964.3|110976.9|110951.9|29
1737454990000|2025-01-21 10:23:10|110984.3|110959.3|110990.2|110965.2|110990.2|110965.2|110983.3|110958.3|20
1737455000000|2025-01-21 10:23:20|110989.6|110964.6|110982.1|110957.1|110989.6|110964.6|110982.1|110957.1|19
1737455010000|2025-01-21 10:23:30|110979|110954|110977.3|110952.3|110979|110954|110977.3|110952.3|4
1737455020000|2025-01-21 10:23:40|110976.6|110951.6|110971.1|110946.1|110978.9|110953.9|110971.1|110946.1|25
1737455030000|2025-01-21 10:23:50|110970.4|110945.4|110970.7|110945.7|110971.8|110946.8|110968.3|110943.3|8
1737455040000|2025-01-21 10:24:00|110971.2|110946.2|110964.4|110939.4|110971.2|110946.2|110954.8|110929.8|33
1737455050000|2025-01-21 10:24:10|110966.7|110941.7|110964.6|110939.6|110969.6|110944.6|110963.1|110938.1|19
1737455060000|2025-01-21 10:24:20|110965.2|110940.2|110970.1|110945.1|110970.3|110945.3|110959.4|110934.4|25
1737455070000|2025-01-21 10:24:30|110970.3|110945.3|110964.6|110939.6|110970.3|110945.3|110962.2|110937.2|16
1737455080000|2025-01-21 10:24:40|110964.1|110939.1|110964.6|110939.6|110964.6|110939.6|110959.5|110934.5|20
1737455090000|2025-01-21 10:24:50|110963.8|110938.8|110977.9|110927.9|110980.4|110938.8|110954.3|110927.9|20
1737455100000|2025-01-21 10:25:00|110963.2|110938.2|110950.2|110925.2|110963.5|110938.5|110945.8|110920.8|28
1737455110000|2025-01-21 10:25:10|110955.6|110930.6|110957.6|110932.6|110962.2|110937.2|110955.6|110930.6|17
1737455120000|2025-01-21 10:25:20|110956.2|110931.2|110943.6|110893.6|110956.2|110931.2|110930.9|110893.6|14
1737455130000|2025-01-21 10:25:30|110942|110892|110927.6|110902.6|110942|110902.6|110916.9|110884.6|22
1737455140000|2025-01-21 10:25:40|110923.4|110898.4|110931.5|110881.5|110932.9|110898.9|110917.5|110879.7|15
1737455150000|2025-01-21 10:25:50|110929.6|110879.6|110916.6|110891.6|110930.2|110892.7|110916.5|110877.5|6
1737455160000|2025-01-21 10:26:00|110915.9|110890.9|110915.8|110890.8|110915.9|110890.9|110915.2|110890.2|8
1737455170000|2025-01-21 10:26:10|110915.2|110890.2|110924.9|110899.9|110925.9|110900.9|110909.3|110884.3|31
1737455180000|2025-01-21 10:26:20|110924.4|110899.4|110913.1|110888.1|110924.9|110899.9|110913.1|110888.1|17
1737455190000|2025-01-21 10:26:30|110914.4|110889.4|110913|110888|110916.8|110891.8|110911.7|110886.7|23
1737455200000|2025-01-21 10:26:40|110908.5|110883.5|110923.8|110898.8|110924.8|110899.8|110908.5|110883.5|21
1737455210000|2025-01-21 10:26:50|110923.2|110898.2|110915.8|110890.8|110923.2|110898.2|110912.3|110887.3|29
1737455220000|2025-01-21 10:27:00|110917.2|110892.2|110913.1|110888.1|110917.6|110892.6|110910.8|110885.8|21
1737455230000|2025-01-21 10:27:10|110910.3|110885.3|110910.4|110885.4|110910.9|110885.9|110907.4|110882.4|12
1737455240000|2025-01-21 10:27:20|110909.8|110884.8|110907.9|110882.9|110909.8|110884.8|110907.4|110882.4|6
1737455250000|2025-01-21 10:27:30|110908.4|110883.4|110902.5|110877.5|110908.4|110883.4|110902.5|110877.5|6
1737455260000|2025-01-21 10:27:40|110903.3|110878.3|110903.1|110878.1|110907.2|110882.2|110901.7|110876.7|16
1737455270000|2025-01-21 10:27:50|110900.8|110875.8|110902.2|110877.2|110903.6|110878.6|110894.3|110869.3|28
1737455280000|2025-01-21 10:28:00|110900|110875|110892.4|110867.4|110909.6|110880.3|110892.4|110857.4|33
1737455290000|2025-01-21 10:28:10|110891.8|110866.8|110888.2|110863.2|110894.1|110869.1|110888.2|110863.2|22
1737455300000|2025-01-21 10:28:20|110885.7|110860.7|110887.7|110862.7|110889.7|110864.7|110884.3|110859.3|17
1737455310000|2025-01-21 10:28:30|110888.3|110863.3|110897.9|110872.9|110899|110874|110888.3|110863.3|12
1737455320000|2025-01-21 10:28:40|110898.4|110873.4|110889.4|110864.4|110899.9|110874.9|110888.5|110863.5|20
1737455330000|2025-01-21 10:28:50|110888.4|110863.4|110894.6|110869.6|110894.6|110869.6|110887.9|110862.9|16
1737455340000|2025-01-21 10:29:00|110891.8|110866.8|110891.7|110866.7|110896.4|110871.4|110888.3|110863.3|25
1737455350000|2025-01-21 10:29:10|110891.3|110866.3|110899.9|110874.9|110899.9|110874.9|110890|110865|18
1737455360000|2025-01-21 10:29:20|110900.6|110875.6|110903.4|110878.4|110904.1|110879.1|110898.6|110873.6|17
1737455370000|2025-01-21 10:29:30|110903.9|110878.9|110901.3|110876.3|110904.2|110879.2|110898|110873|16
1737455380000|2025-01-21 10:29:40|110898|110873|110894.9|110869.9|110900.8|110875.8|110892|110867|19
1737455390000|2025-01-21 10:29:50|110895.7|110870.7|110896.8|110871.8|110901.7|110876.7|110895.7|110870.7|13
1737455400000|2025-01-21 10:30:00|110898.3|110873.3|110910.3|110885.3|110914.8|110889.8|110898.3|110873.3|23
1737455410000|2025-01-21 10:30:10|110910.9|110885.9|110912.7|110887.7|110921.4|110896.4|110910.1|110885.1|38
1737455420000|2025-01-21 10:30:20|110913.2|110888.2|110912.8|110887.8|110917|110892|110909.9|110884.9|23
1737455430000|2025-01-21 10:30:30|110916.1|110891.1|110908.8|110883.8|110916.1|110891.1|110908.8|110883.8|16
1737455440000|2025-01-21 10:30:40|110908|110883|110907.7|110882.7|110908.6|110883.6|110907.2|110882.2|5
1737455450000|2025-01-21 10:30:50|110910.4|110885.4|110898.4|110873.4|110910.4|110885.4|110897.6|110872.6|13
1737455460000|2025-01-21 10:31:00|110899.8|110874.8|110899.7|110874.7|110900.1|110875.1|110897.8|110872.8|9
1737455470000|2025-01-21 10:31:10|110898.7|110873.7|110902.4|110877.4|110904.6|110879.6|110895.9|110870.9|21
1737455480000|2025-01-21 10:31:20|110901.5|110876.5|110897.1|110872.1|110901.5|110876.5|110892.1|110867.1|12
1737455490000|2025-01-21 10:31:30|110894.8|110869.8|110895.4|110870.4|110898.6|110873.6|110894|110869|18
1737455500000|2025-01-21 10:31:40|110898.3|110873.3|110888.5|110863.5|110899.4|110874.4|110879|110854|39
1737455510000|2025-01-21 10:31:50|110888.1|110863.1|110890.2|110865.2|110890.9|110865.9|110887.5|110862.5|7
1737455520000|2025-01-21 10:32:00|110889.4|110864.4|110863.5|110838.5|110889.4|110864.4|110860.6|110833.5|24
1737455530000|2025-01-21 10:32:10|110864.4|110839.4|110871.8|110846.8|110872.7|110847.7|110864.4|110839.4|24
1737455540000|2025-01-21 10:32:20|110871.1|110846.1|110876.8|110851.8|110877|110852|110866.1|110841.1|28
1737455550000|2025-01-21 10:32:30|110877.4|110852.4|110887.5|110837.5|110887.5|110852.9|110874.6|110837.5|15
1737455560000|2025-01-21 10:32:40|110887.1|110837.1|110883.6|110833.6|110887.1|110846.1|110868.2|110827.7|25
1737455570000|2025-01-21 10:32:50|110884.2|110834.2|110888.8|110838.8|110889.8|110839.8|110879.3|110829.3|25
1737455580000|2025-01-21 10:33:00|110887.2|110837.2|110871.7|110846.7|110887.9|110850.5|110869.7|110834.8|14
1737455590000|2025-01-21 10:33:10|110870.7|110845.7|110869.5|110844.5|110870.7|110845.7|110864|110839|14
1737455600000|2025-01-21 10:33:20|110870.2|110845.2|110888.2|110838.2|110889.1|110845.6|110870.2|110835.3|12
1737455610000|2025-01-21 10:33:30|110888.8|110838.8|110873.8|110848.8|110888.8|110852.2|110872.1|110836.9|15
1737455620000|2025-01-21 10:33:40|110877.2|110852.2|110874.5|110849.5|110889.9|110852.9|110873|110838.3|19
1737455630000|2025-01-21 10:33:50|110877.8|110852.8|110888.6|110838.6|110892.7|110852.8|110877.8|110838.1|11
1737455640000|2025-01-21 10:34:00|110888.1|110838.1|110899.3|110849.3|110907.2|110857.2|110888.1|110838.1|15
1737455650000|2025-01-21 10:34:10|110902.2|110852.2|110900.6|110850.6|110903|110853|110898.4|110848.4|11
1737455660000|2025-01-21 10:34:20|110898.7|110848.7|110897.7|110847.7|110904|110854|110897.7|110847.7|16
1737455670000|2025-01-21 10:34:30|110898.5|110848.5|110905.7|110855.7|110906.4|110856.4|110897.4|110847.4|13
1737455680000|2025-01-21 10:34:40|110906.3|110856.3|110899|110849|110909.4|110859.4|110899|110849|20
1737455690000|2025-01-21 10:34:50|110900.8|110850.8|110902.6|110852.6|110902.6|110852.6|110899|110849|7
1737455700000|2025-01-21 10:35:00|110901.5|110851.5|110890.4|110840.4|110906.9|110856.9|110890.4|110840.4|18
1737455710000|2025-01-21 10:35:10|110889|110839|110892|110842|110893.5|110843.5|110887.2|110837.2|15
1737455720000|2025-01-21 10:35:20|110888.3|110838.3|110885.1|110835.1|110891.4|110841.4|110884|110834|25
1737455730000|2025-01-21 10:35:30|110883.9|110833.9|110884.9|110834.9|110885|110835|110883.9|110833.9|3
1737455740000|2025-01-21 10:35:40|110884.8|110834.8|110883.9|110833.9|110890.6|110840.6|110881.8|110831.8|18
1737455750000|2025-01-21 10:35:50|110882.6|110832.6|110879.2|110829.2|110883.3|110833.3|110877.4|110827.4|13
1737455760000|2025-01-21 10:36:00|110881.6|110831.6|110879.3|110829.3|110885.1|110835.1|110877|110827|21
1737455770000|2025-01-21 10:36:10|110875|110825|110867|110817|110875|110825|110860.1|110810.1|31
1737455780000|2025-01-21 10:36:20|110866.3|110816.3|110862.6|110812.6|110867|110817|110861.4|110811.4|7
1737455790000|2025-01-21 10:36:30|110861.9|110811.9|110859.4|110809.4|110862.6|110812.6|110858.6|110808.6|17
1737455800000|2025-01-21 10:36:40|110859|110809|110869.2|110819.2|110874.6|110824.6|110859|110809|32
1737455810000|2025-01-21 10:36:50|110866.5|110816.5|110865.4|110815.4|110869.3|110819.3|110861.7|110811.7|26
1737455820000|2025-01-21 10:37:00|110864.2|110814.2|110868.7|110818.7|110868.7|110818.7|110861.9|110811.9|16
1737455830000|2025-01-21 10:37:10|110866.1|110816.1|110863.7|110813.7|110866.1|110816.1|110862.3|110812.3|12
1737455840000|2025-01-21 10:37:20|110864.3|110814.3|110868.3|110818.3|110868.9|110818.9|110863.6|110813.6|13
1737455850000|2025-01-21 10:37:30|110865.4|110815.4|110857.8|110832.8|110873.9|110833.5|110855|110815.4|26
1737455860000|2025-01-21 10:37:40|110856.4|110831.4|110874.3|110824.3|110879.4|110832.6|110854.6|110822.9|21
1737455870000|2025-01-21 10:37:50|110872.9|110822.9|110872.8|110822.8|110874.3|110824.3|110865.6|110815.6|16
1737455880000|2025-01-21 10:38:00|110873.4|110823.4|110875|110825|110875|110825|110870|110820|14
1737455890000|2025-01-21 10:38:10|110876.3|110826.3|110877|110827|110877.1|110827.1|110875.5|110825.5|8
1737455900000|2025-01-21 10:38:20|110877.9|110827.9|110881|110831|110881|110831|110877.9|110827.9|7
1737455910000|2025-01-21 10:38:30|110881.3|110831.3|110881.3|110831.3|110881.3|110831.3|110881.3|110831.3|1
1737455920000|2025-01-21 10:38:40|110880.7|110830.7|110891.9|110841.9|110891.9|110841.9|110880.7|110830.7|11
1737455930000|2025-01-21 10:38:50|110892.2|110842.2|110891.6|110841.6|110892.2|110842.2|110890.8|110840.8|10
1737455940000|2025-01-21 10:39:00|110890.7|110840.7|110873.5|110848.5|110890.7|110848.5|110873|110837.1|10
1737455950000|2025-01-21 10:39:10|110876.4|110851.4|110882.2|110832.2|110882.2|110851.6|110865.1|110828.4|11
1737455960000|2025-01-21 10:39:20|110883|110833|110873.8|110848.8|110884.1|110852.4|110873.2|110830.7|15
1737455970000|2025-01-21 10:39:30|110873.6|110848.6|110865.1|110840.1|110879.1|110854.1|110864|110839|20
1737455980000|2025-01-21 10:39:40|110870.6|110820.6|110811.3|110786.3|110870.6|110820.6|110810.4|110777|41
1737455990000|2025-01-21 10:39:50|110812.5|110787.5|110807.4|110782.4|110826.1|110791.2|110806.7|110768.2|29
1737456000000|2025-01-21 10:40:00|110808.1|110783.1|110817.9|110792.9|110832.3|110802.3|110808.1|110777.6|28
1737456010000|2025-01-21 10:40:10|110817.4|110792.4|110813|110788|110817.4|110792.4|110809.3|110784.3|25
1737456020000|2025-01-21 10:40:20|110812.9|110787.9|110814.5|110789.5|110817.8|110792.8|110810.4|110785.4|24
1737456030000|2025-01-21 10:40:30|110814.9|110789.9|110819.9|110794.9|110820|110795|110814.9|110789.9|13
1737456040000|2025-01-21 10:40:40|110818.9|110793.9|110801.1|110776.1|110818.9|110793.9|110799.1|110774.1|26
1737456050000|2025-01-21 10:40:50|110801.9|110776.9|110813.2|110788.2|110813.2|110788.2|110801.9|110776.9|25
1737456060000|2025-01-21 10:41:00|110813.8|110788.8|110808.7|110783.7|110817.9|110792.9|110808|110783|22
1737456070000|2025-01-21 10:41:10|110808.8|110783.8|110808.6|110783.6|110812.2|110787.2|110807.7|110782.7|19
1737456080000|2025-01-21 10:41:20|110811.7|110786.7|110815.3|110790.3|110818.7|110793.7|110807.9|110782.9|19
1737456090000|2025-01-21 10:41:30|110816.6|110791.6|110812.5|110787.5|110819.3|110794.3|110812.5|110787.5|14
1737456100000|2025-01-21 10:41:40|110811.8|110786.8|110825|110800|110829.9|110804.9|110810.1|110785.1|19
1737456110000|2025-01-21 10:41:50|110824.9|110799.9|110824|110799|110829.4|110804.4|110824|110799|25
1737456120000|2025-01-21 10:42:00|110824.8|110799.8|110827.4|110802.4|110832.1|110807.1|110824.8|110799.8|14
1737456130000|2025-01-21 10:42:10|110828|110803|110845.8|110820.8|110848.7|110823.7|110828|110803|26
1737456140000|2025-01-21 10:42:20|110846.6|110821.6|110859.9|110834.9|110859.9|110834.9|110846.6|110821.6|20
1737456150000|2025-01-21 10:42:30|110859.3|110834.3|110875.1|110850.1|110875.1|110850.1|110859.2|110834.2|27
1737456160000|2025-01-21 10:42:40|110875.8|110850.8|110872.2|110847.2|110877.2|110852.2|110861.8|110836.8|33
1737456170000|2025-01-21 10:42:50|110873.9|110848.9|110872.7|110847.7|110880.2|110855.2|110872.7|110847.7|28
1737456180000|2025-01-21 10:43:00|110870.2|110845.2|110884.5|110859.5|110884.5|110859.5|110870.2|110845.2|19
1737456190000|2025-01-21 10:43:10|110880.5|110855.5|110882.7|110857.7|110887.2|110862.2|110879.5|110854.5|26
1737456200000|2025-01-21 10:43:20|110882.1|110857.1|110886.6|110861.6|110886.6|110861.6|110882.1|110857.1|8
1737456210000|2025-01-21 10:43:30|110887|110862|110892.5|110867.5|110894.1|110869.1|110887|110862|16
1737456220000|2025-01-21 10:43:40|110892.1|110867.1|110891.7|110866.7|110893.1|110868.1|110889.4|110864.4|12
1737456230000|2025-01-21 10:43:50|110891.4|110866.4|110886|110861|110891.4|110866.4|110886|110861|10
1737456240000|2025-01-21 10:44:00|110886.8|110861.8|110896.2|110871.2|110896.2|110871.2|110886.8|110861.8|11
1737456250000|2025-01-21 10:44:10|110896.4|110871.4|110916|110891|110917.4|110892.4|110896.4|110871.4|36
1737456260000|2025-01-21 10:44:20|110915.1|110890.1|110905|110880|110915.1|110890.1|110899|110874|25
1737456270000|2025-01-21 10:44:30|110905.7|110880.7|110907.2|110882.2|110909.3|110884.3|110905.7|110880.7|22
1737456280000|2025-01-21 10:44:40|110907.8|110882.8|110904.5|110879.5|110907.8|110882.8|110904|110879|16
1737456290000|2025-01-21 10:44:50|110904|110879|110923.9|110898.9|110923.9|110898.9|110903.7|110878.7|23
1737456300000|2025-01-21 10:45:00|110923.3|110898.3|110916.2|110891.2|110927|110902|110916.2|110891.2|20
1737456310000|2025-01-21 10:45:10|110915.4|110890.4|110908.4|110883.4|110918.1|110893.1|110908.3|110883.3|22
1737456320000|2025-01-21 10:45:20|110909.3|110884.3|110917.6|110892.6|110917.6|110892.6|110902.3|110877.3|14
1737456330000|2025-01-21 10:45:30|110916.9|110891.9|110919|110894|110919|110894|110915.3|110890.3|12
1737456340000|2025-01-21 10:45:40|110919.6|110894.6|110919.9|110894.9|110922.8|110897.8|110915.1|110890.1|15
1737456350000|2025-01-21 10:45:50|110920.5|110895.5|110937.1|110887.1|110939.8|110898.7|110920.5|110887.1|13
1737456360000|2025-01-21 10:46:00|110937.4|110887.4|110929.5|110904.5|110938.3|110910.1|110925.5|110886.3|22
1737456370000|2025-01-21 10:46:10|110930.2|110905.2|110930.2|110905.2|110931.4|110906.4|110927.1|110902.1|13
1737456380000|2025-01-21 10:46:20|110930|110905|110920.6|110895.6|110930|110905|110915.8|110890.8|17
1737456390000|2025-01-21 10:46:30|110920|110895|110920.1|110895.1|110924.1|110899.1|110918.8|110893.8|22
1737456400000|2025-01-21 10:46:40|110919.4|110894.4|110918.2|110893.2|110920|110895|110917.5|110892.5|12
1737456410000|2025-01-21 10:46:50|110917.4|110892.4|110913.7|110888.7|110918.9|110893.9|110912.2|110887.2|21
1737456420000|2025-01-21 10:47:00|110912.2|110887.2|110912.4|110887.4|110913.3|110888.3|110911.8|110886.8|8
1737456430000|2025-01-21 10:47:10|110913|110888|110914.3|110889.3|110915.1|110890.1|110913|110888|13
1737456440000|2025-01-21 10:47:20|110914.9|110889.9|110920.1|110895.1|110923.5|110898.5|110914.9|110889.9|22
1737456450000|2025-01-21 10:47:30|110920.7|110895.7|110918.3|110893.3|110920.7|110895.7|110918.3|110893.3|7
1737456460000|2025-01-21 10:47:40|110920.1|110895.1|110923.6|110898.6|110924.5|110899.5|110919.4|110894.4|20
1737456470000|2025-01-21 10:47:50|110924.4|110899.4|110918.8|110893.8|110928.7|110903.7|110918.8|110893.8|21
1737456480000|2025-01-21 10:48:00|110919.6|110894.6|110925.2|110900.2|110926.3|110901.3|110918.2|110893.2|23
1737456490000|2025-01-21 10:48:10|110924.7|110899.7|110925.8|110900.8|110929.2|110904.2|110918.8|110893.8|15
1737456500000|2025-01-21 10:48:20|110925.3|110900.3|110924.1|110899.1|110928.9|110903.9|110919.1|110894.1|30
1737456510000|2025-01-21 10:48:30|110923.1|110898.1|110922|110897|110923.1|110898.1|110917.2|110892.2|14
1737456520000|2025-01-21 10:48:40|110918.1|110893.1|110923.6|110898.6|110927.1|110902.1|110918.1|110893.1|17
1737456530000|2025-01-21 10:48:50|110923.9|110898.9|110924.6|110899.6|110931.3|110906.3|110921.7|110896.7|26
1737456540000|2025-01-21 10:49:00|110928.3|110903.3|110928|110903|110928.3|110903.3|110927.2|110902.2|4
1737456550000|2025-01-21 10:49:10|110927.3|110902.3|110916.9|110891.9|110927.3|110902.3|110915.6|110890.6|13
1737456560000|2025-01-21 10:49:20|110916|110891|110909.7|110884.7|110918.4|110893.4|110909.7|110884.7|11
1737456570000|2025-01-21 10:49:30|110908.9|110883.9|110897.6|110872.6|110908.9|110883.9|110897.6|110872.6|16
1737456580000|2025-01-21 10:49:40|110896.5|110871.5|110902.4|110852.4|110903.7|110871.5|110891.7|110852.4|6
1737456590000|2025-01-21 10:49:50|110901.8|110851.8|110906.5|110856.5|110907.9|110870.4|110890|110851.8|11
1737456600000|2025-01-21 10:50:00|110906|110856|110906.1|110856.1|110906.1|110856.1|110902.7|110852.7|8
1737456610000|2025-01-21 10:50:10|110906.5|110856.5|110892.7|110867.7|110906.7|110867.7|110891.4|110854.6|9
1737456620000|2025-01-21 10:50:20|110897.8|110872.8|110920.4|110870.4|110923.1|110889.7|110896.1|110865.3|24
1737456630000|2025-01-21 10:50:30|110918.4|110868.4|110903.7|110853.7|110918.7|110875.5|110892.7|110851.3|31
1737456640000|2025-01-21 10:50:40|110902.6|110852.6|110897.5|110847.5|110904|110854|110897.5|110847.5|28
1737456650000|2025-01-21 10:50:50|110898|110848|110881.2|110856.2|110900.4|110858.2|110879|110843.3|27
1737456660000|2025-01-21 10:51:00|110882.2|110857.2|110886.6|110861.6|110886.8|110861.8|110876.2|110851.2|22
1737456670000|2025-01-21 10:51:10|110885.9|110860.9|110875|110850|110885.9|110860.9|110875|110850|16
1737456680000|2025-01-21 10:51:20|110874.3|110849.3|110878.2|110828.2|110878.2|110849.3|110861.7|110828.2|5
1737456690000|2025-01-21 10:51:30|110879|110829|110868.9|110843.9|110884.4|110846.5|110864.7|110829|17
1737456700000|2025-01-21 10:51:40|110869.5|110844.5|110868.3|110843.3|110873.7|110848.7|110868.3|110843.3|18
1737456710000|2025-01-21 10:51:50|110875.9|110850.9|110861.3|110836.3|110879.9|110854.9|110861.3|110836.3|12
1737456720000|2025-01-21 10:52:00|110859.1|110834.1|110856.9|110831.9|110871.5|110841.7|110856|110820.4|32
1737456730000|2025-01-21 10:52:10|110860.5|110835.5|110835.5|110810.5|110860.5|110835.5|110832|110807|39
1737456740000|2025-01-21 10:52:20|110835.9|110810.9|110830.4|110805.4|110836.9|110811.9|110828.8|110803.8|12
1737456750000|2025-01-21 10:52:30|110831.4|110806.4|110826.5|110801.5|110831.4|110806.4|110825.2|110800.2|19
1737456760000|2025-01-21 10:52:40|110827.2|110802.2|110826.6|110801.6|110833|110808|110826.6|110801.6|28
1737456770000|2025-01-21 10:52:50|110827.2|110802.2|110828.7|110803.7|110828.7|110803.7|110827.2|110802.2|4
1737456780000|2025-01-21 10:53:00|110828.1|110803.1|110845.2|110820.2|110846.9|110821.9|110822.3|110797.3|37
1737456790000|2025-01-21 10:53:10|110846.2|110821.2|110851.1|110826.1|110851.3|110826.3|110843.9|110818.9|15
1737456800000|2025-01-21 10:53:20|110851.5|110826.5|110851.6|110826.6|110852.2|110827.2|110850.6|110825.6|14
1737456810000|2025-01-21 10:53:30|110850.7|110825.7|110853.4|110828.4|110854.2|110829.2|110849.9|110824.9|24
1737456820000|2025-01-21 10:53:40|110852.5|110827.5|110849.3|110824.3|110854.3|110829.3|110849.1|110824.1|16
1737456830000|2025-01-21 10:53:50|110848.6|110823.6|110844.4|110819.4|110851.3|110826.3|110841.4|110816.4|27
1737456840000|2025-01-21 10:54:00|110843.9|110818.9|110845.3|110820.3|110855|110830|110843.8|110818.8|32
1737456850000|2025-01-21 10:54:10|110844.9|110819.9|110845.9|110820.9|110846.7|110821.7|110844|110819|8
1737456860000|2025-01-21 10:54:20|110846.5|110821.5|110850.2|110825.2|110852.7|110827.7|110845.9|110820.9|21
1737456870000|2025-01-21 10:54:30|110848.9|110823.9|110850|110800|110850|110824|110838.7|110799.4|17
1737456880000|2025-01-21 10:54:40|110847.3|110797.3|110840|110790|110847.3|110797.3|110839.1|110789.1|27
1737456890000|2025-01-21 10:54:50|110840.5|110790.5|110827.7|110802.7|110842.6|110805.1|110826.8|110790|20
1737456900000|2025-01-21 10:55:00|110828.2|110803.2|110828.6|110803.6|110832.3|110807.3|110828.2|110803.2|11
1737456910000|2025-01-21 10:55:10|110827.6|110802.6|110834.8|110784.8|110836.3|110805.9|110822.4|110784.5|21
1737456920000|2025-01-21 10:55:20|110835.2|110785.2|110814.7|110764.7|110835.2|110785.2|110801.6|110764.5|24
1737456930000|2025-01-21 10:55:30|110817.9|110767.9|110834.9|110784.9|110835|110785|110817.9|110767.9|19
1737456940000|2025-01-21 10:55:40|110835.2|110785.2|110835.8|110785.8|110836.2|110786.2|110835.2|110785.2|4
1737456950000|2025-01-21 10:55:50|110836.5|110786.5|110843.1|110793.1|110845.2|110795.2|110836.5|110786.5|26
1737456960000|2025-01-21 10:56:00|110842.2|110792.2|110848.3|110798.3|110850.7|110800.7|110842.2|110792.2|26
1737456970000|2025-01-21 10:56:10|110849|110799|110855.6|110805.6|110860.5|110810.5|110844.8|110794.8|35
1737456980000|2025-01-21 10:56:20|110856.2|110806.2|110870.9|110820.9|110876.2|110826.2|110848.7|110806.2|35
1737456990000|2025-01-21 10:56:30|110870.3|110820.3|110871.1|110821.1|110871.1|110821.1|110866.7|110816.7|22
1737457000000|2025-01-21 10:56:40|110871.9|110821.9|110880.7|110830.7|110880.7|110830.7|110871.9|110821.9|16
1737457010000|2025-01-21 10:56:50|110881.5|110831.5|110888.2|110838.2|110888.2|110838.2|110880.3|110830.3|21
1737457020000|2025-01-21 10:57:00|110884.9|110834.9|110874|110824|110884.9|110834.9|110873.6|110823.6|16
1737457030000|2025-01-21 10:57:10|110873.6|110823.6|110868.3|110818.3|110873.6|110823.6|110867.9|110817.9|14
1737457040000|2025-01-21 10:57:20|110869|110819|110861.3|110811.3|110870|110820|110861.3|110811.3|9
1737457050000|2025-01-21 10:57:30|110861.6|110811.6|110857.1|110807.1|110864|110814|110856.1|110806.1|25
1737457060000|2025-01-21 10:57:40|110857.7|110807.7|110861.1|110811.1|110862.5|110812.5|110857.7|110807.7|19
1737457070000|2025-01-21 10:57:50|110862.5|110812.5|110871.1|110821.1|110872.2|110822.2|110862.5|110812.5|14
1737457080000|2025-01-21 10:58:00|110870.5|110820.5|110862.9|110812.9|110871.1|110821.1|110862.9|110812.9|14
1737457090000|2025-01-21 10:58:10|110862.2|110812.2|110859.5|110809.5|110863.2|110813.2|110859.5|110809.5|16
1737457100000|2025-01-21 10:58:20|110860|110810|110860.1|110810.1|110864.7|110814.7|110859.6|110809.6|19
1737457110000|2025-01-21 10:58:30|110859.9|110809.9|110848.1|110798.1|110859.9|110809.9|110848.1|110798.1|10
1737457120000|2025-01-21 10:58:40|110846.2|110796.2|110842.4|110792.4|110864.6|110814.6|110842.4|110792.4|21
1737457130000|2025-01-21 10:58:50|110843.4|110793.4|110829.2|110779.2|110843.4|110793.4|110828.6|110778.6|31
1737457140000|2025-01-21 10:59:00|110828.6|110778.6|110829.9|110779.9|110829.9|110779.9|110824.9|110774.9|21
1737457150000|2025-01-21 10:59:10|110829.4|110779.4|110818.5|110768.5|110829.9|110779.9|110814.5|110764.5|27
1737457160000|2025-01-21 10:59:20|110817.8|110767.8|110822.7|110772.7|110822.7|110772.7|110817.8|110767.8|18
1737457170000|2025-01-21 10:59:30|110821.6|110771.6|110826.2|110776.2|110826.2|110776.2|110821.6|110771.6|10
1737457180000|2025-01-21 10:59:40|110825.9|110775.9|110824.3|110774.3|110830.1|110787.1|110812.1|110771.3|22
1737457190000|2025-01-21 10:59:50|110825.3|110775.3|110827.5|110777.5|110827.8|110777.8|110825.3|110775.3|9
1737457200000|2025-01-21 11:00:00|110826.9|110776.9|110822.3|110772.3|110827.3|110777.3|110821.5|110771.5|16
1737457210000|2025-01-21 11:00:10|110821.6|110771.6|110836.4|110786.4|110838.9|110788.9|110819.2|110769.2|22
1737457220000|2025-01-21 11:00:20|110839.6|110789.6|110854.6|110804.6|110855.9|110805.9|110838.3|110788.3|22
1737457230000|2025-01-21 11:00:30|110853.8|110803.8|110854.2|110829.2|110857.1|110830.9|110842.6|110803.1|25
1737457240000|2025-01-21 11:00:40|110854.9|110829.9|110867.5|110817.5|110868.1|110834.1|110851.7|110815.6|22
1737457250000|2025-01-21 11:00:50|110868.5|110818.5|110879.1|110829.1|110883.5|110833.5|110868.5|110818.5|27
1737457260000|2025-01-21 11:01:00|110879.9|110829.9|110882.3|110832.3|110885.4|110835.4|110879.9|110829.9|17
1737457270000|2025-01-21 11:01:10|110881.9|110831.9|110882.2|110832.2|110883.1|110833.1|110877.6|110827.6|9
1737457280000|2025-01-21 11:01:20|110882.8|110832.8|110889.3|110839.3|110889.3|110839.3|110882.8|110832.8|15
1737457290000|2025-01-21 11:01:30|110890.3|110840.3|110890.2|110840.2|110890.3|110840.3|110890.2|110840.2|2
1737457300000|2025-01-21 11:01:40|110891.4|110841.4|110900|110850|110900|110850|110891.4|110841.4|9
1737457310000|2025-01-21 11:01:50|110899.5|110849.5|110903.4|110853.4|110906.4|110856.4|110899.5|110849.5|15
1737457320000|2025-01-21 11:02:00|110902.7|110852.7|110896.3|110846.3|110903.4|110853.4|110896.3|110846.3|24
1737457330000|2025-01-21 11:02:10|110895.3|110845.3|110893.8|110843.8|110895.8|110845.8|110893.2|110843.2|11
1737457340000|2025-01-21 11:02:20|110894|110844|110903.7|110853.7|110903.7|110853.7|110894|110844|16
1737457350000|2025-01-21 11:02:30|110903|110853|110903.2|110853.2|110904.8|110854.8|110900.6|110850.6|15
1737457360000|2025-01-21 11:02:40|110903.8|110853.8|110907.6|110857.6|110907.6|110857.6|110903.2|110853.2|14
1737457370000|2025-01-21 11:02:50|110908.2|110858.2|110907.5|110857.5|110908.2|110858.2|110903.4|110853.4|15
1737457380000|2025-01-21 11:03:00|110908.1|110858.1|110916.6|110866.6|110919.8|110869.8|110906.7|110856.7|27
1737457390000|2025-01-21 11:03:10|110915.5|110865.5|110917.8|110867.8|110919.9|110869.9|110915.2|110865.2|17
1737457400000|2025-01-21 11:03:20|110918.1|110868.1|110912.9|110862.9|110918.7|110868.7|110912.9|110862.9|18
1737457410000|2025-01-21 11:03:30|110911.8|110861.8|110902.1|110852.1|110911.8|110861.8|110901.9|110851.9|11
1737457420000|2025-01-21 11:03:40|110902.7|110852.7|110915.9|110865.9|110921|110871|110902.7|110852.7|26
1737457430000|2025-01-21 11:03:50|110917.1|110867.1|110929.5|110879.5|110929.7|110879.7|110917.1|110867.1|16
1737457440000|2025-01-21 11:04:00|110930.1|110880.1|110929.3|110879.3|110930.7|110880.7|110928.7|110878.7|8
1737457450000|2025-01-21 11:04:10|110928|110878|110926.8|110876.8|110930.9|110880.9|110926.8|110876.8|16
1737457460000|2025-01-21 11:04:20|110926.9|110876.9|110929.5|110879.5|110932.5|110882.5|110926.8|110876.8|15
1737457470000|2025-01-21 11:04:30|110928.1|110878.1|110928.8|110878.8|110929.5|110879.5|110928.1|110878.1|7
1737457480000|2025-01-21 11:04:40|110928.6|110878.6|110923.2|110873.2|110929.6|110879.6|110923.2|110873.2|12
1737457490000|2025-01-21 11:04:50|110923.4|110873.4|110928.3|110878.3|110931.1|110881.1|110923.4|110873.4|10
1737457500000|2025-01-21 11:05:00|110927.5|110877.5|110920.2|110870.2|110927.5|110877.5|110920.1|110870.1|16
1737457510000|2025-01-21 11:05:10|110919.1|110869.1|110919|110869|110920.8|110870.8|110919|110869|4
1737457520000|2025-01-21 11:05:20|110919.6|110869.6|110919.7|110869.7|110919.7|110869.7|110913.3|110863.3|25
1737457530000|2025-01-21 11:05:30|110919|110869|110911.7|110861.7|110920.9|110870.9|110911.7|110861.7|16
1737457540000|2025-01-21 11:05:40|110911|110861|110907.2|110857.2|110911.7|110861.7|110906.4|110856.4|9
1737457550000|2025-01-21 11:05:50|110908.2|110858.2|110907.6|110857.6|110909.8|110859.8|110905.1|110855.1|13
1737457560000|2025-01-21 11:06:00|110906|110856|110906.2|110856.2|110906.2|110856.2|110906|110856|2
1737457570000|2025-01-21 11:06:10|110906.8|110856.8|110910|110860|110912.4|110862.4|110906.8|110856.8|10
1737457580000|2025-01-21 11:06:20|110909.4|110859.4|110901.9|110851.9|110909.9|110859.9|110901.3|110851.3|17
1737457590000|2025-01-21 11:06:30|110901.3|110851.3|110901.9|110851.9|110901.9|110851.9|110901.3|110851.3|2
1737457600000|2025-01-21 11:06:40|110902.2|110852.2|110901|110851|110903.2|110853.2|110901|110851|8
1737457610000|2025-01-21 11:06:50|110901.6|110851.6|110903.2|110853.2|110903.2|110853.2|110901.6|110851.6|5
1737457620000|2025-01-21 11:07:00|110902.3|110852.3|110903.4|110853.4|110904.4|110854.4|110902.3|110852.3|4
1737457630000|2025-01-21 11:07:10|110902.6|110852.6|110911.2|110861.2|110912.6|110862.6|110902.2|110852.2|15
1737457640000|2025-01-21 11:07:20|110909.6|110859.6|110909.5|110859.5|110910.2|110860.2|110906.8|110856.8|13
1737457650000|2025-01-21 11:07:30|110907.4|110857.4|110906.7|110856.7|110907.4|110857.4|110903.7|110853.7|12
1737457660000|2025-01-21 11:07:40|110907.2|110857.2|110903.9|110853.9|110913.8|110863.8|110902.9|110852.9|18
1737457670000|2025-01-21 11:07:50|110904.5|110854.5|110941.5|110891.5|110941.5|110891.5|110903.2|110853.2|22
1737457680000|2025-01-21 11:08:00|110939.5|110889.5|110932.9|110882.9|110941.4|110891.4|110932.6|110882.6|19
1737457690000|2025-01-21 11:08:10|110932.4|110882.4|110950.6|110900.6|110950.6|110900.6|110931.4|110881.4|18
1737457700000|2025-01-21 11:08:20|110949|110899|110943.5|110918.5|110965|110921|110943.5|110899|30
1737457710000|2025-01-21 11:08:30|110944.3|110919.3|110929.9|110904.9|110944.3|110919.3|110929.1|110904.1|24
1737457720000|2025-01-21 11:08:40|110928.1|110903.1|110930.4|110905.4|110931.4|110906.4|110928.1|110903.1|9
1737457730000|2025-01-21 11:08:50|110929.8|110904.8|110929.6|110904.6|110930.4|110905.4|110929.6|110904.6|3
1737457740000|2025-01-21 11:09:00|110928.8|110903.8|110929.8|110904.8|110929.8|110904.8|110925.2|110900.2|16
1737457750000|2025-01-21 11:09:10|110926.9|110901.9|110927.8|110902.8|110930.3|110905.3|110922.4|110897.4|20
1737457760000|2025-01-21 11:09:20|110927.1|110902.1|110925.2|110900.2|110929|110904|110924.7|110899.7|9
1737457770000|2025-01-21 11:09:30|110925.7|110900.7|110919.8|110894.8|110927|110902|110916.4|110891.4|25
1737457780000|2025-01-21 11:09:40|110919.2|110894.2|110916.7|110891.7|110919.2|110894.2|110915.4|110890.4|12
1737457790000|2025-01-21 11:09:50|110917|110892|110913.4|110888.4|110917.6|110892.6|110913.2|110888.2|5
1737457800000|2025-01-21 11:10:00|110914|110889|110915.2|110890.2|110915.2|110890.2|110902.8|110877.8|24
1737457810000|2025-01-21 11:10:10|110916.4|110891.4|110915.4|110890.4|110917.5|110892.5|110915.2|110890.2|9
1737457820000|2025-01-21 11:10:20|110915.2|110890.2|110919|110894|110919.5|110894.5|110913.5|110888.5|13
1737457830000|2025-01-21 11:10:30|110919.7|110894.7|110926.6|110901.6|110931.3|110906.3|110919.7|110894.7|20
1737457840000|2025-01-21 11:10:40|110925.7|110900.7|110923.6|110898.6|110926.7|110901.7|110919.5|110894.5|21
1737457850000|2025-01-21 11:10:50|110924.3|110899.3|110919.9|110894.9|110924.3|110899.3|110915.4|110890.4|22
1737457860000|2025-01-21 11:11:00|110920.6|110895.6|110917.8|110892.8|110929.8|110904.8|110915|110890|17
1737457870000|2025-01-21 11:11:10|110917.1|110892.1|110898.1|110873.1|110917.1|110892.1|110898.1|110873.1|25
1737457880000|2025-01-21 11:11:20|110898.8|110873.8|110900.2|110875.2|110905.1|110880.1|110895.9|110870.9|24
1737457890000|2025-01-21 11:11:30|110899|110874|110895.7|110870.7|110905.5|110880.5|110895.6|110870.6|19
1737457900000|2025-01-21 11:11:40|110895.8|110870.8|110895.7|110870.7|110897.8|110872.8|110890.8|110865.8|25
1737457910000|2025-01-21 11:11:50|110894.7|110869.7|110894.6|110869.6|110895.8|110870.8|110894.6|110869.6|7
1737457920000|2025-01-21 11:12:00|110890.2|110865.2|110885.2|110860.2|110892.4|110867.4|110884.6|110859.6|14
1737457930000|2025-01-21 11:12:10|110886|110861|110885.2|110860.2|110894.3|110869.3|110883.8|110858.8|22
1737457940000|2025-01-21 11:12:20|110886.6|110861.6|110891.4|110866.4|110895.5|110870.5|110886.6|110861.6|26
1737457950000|2025-01-21 11:12:30|110891.9|110866.9|110893.5|110868.5|110893.8|110868.8|110891.4|110866.4|16
1737457960000|2025-01-21 11:12:40|110892.8|110867.8|110894.5|110869.5|110894.5|110869.5|110891.3|110866.3|22
1737457970000|2025-01-21 11:12:50|110894.9|110869.9|110893.9|110868.9|110895.3|110870.3|110893.9|110868.9|11
1737457980000|2025-01-21 11:13:00|110894.2|110869.2|110892.9|110867.9|110894.5|110869.5|110892.9|110867.9|11
1737457990000|2025-01-21 11:13:10|110892.5|110867.5|110891.7|110866.7|110894|110869|110890.4|110865.4|13
1737458000000|2025-01-21 11:13:20|110891.2|110866.2|110893.6|110868.6|110893.6|110868.6|110887.8|110862.8|15
1737458010000|2025-01-21 11:13:30|110894.2|110869.2|110905.2|110855.2|110906|110869.7|110891.2|110854.8|16
1737458020000|2025-01-21 11:13:40|110904.8|110854.8|110902.8|110852.8|110904.8|110854.8|110902.1|110852.1|14
1737458030000|2025-01-21 11:13:50|110902.1|110852.1|110900.6|110850.6|110903.3|110853.3|110900.5|110850.5|15
1737458040000|2025-01-21 11:14:00|110901.3|110851.3|110889.6|110864.6|110903.4|110864.6|110886.9|110851.2|12
1737458050000|2025-01-21 11:14:10|110890.3|110865.3|110901.3|110851.3|110903.8|110865.3|110890.3|110851.3|10
1737458060000|2025-01-21 11:14:20|110901.7|110851.7|110898.2|110848.2|110901.7|110851.7|110897.4|110847.4|5
1737458070000|2025-01-21 11:14:30|110897.9|110847.9|110898.4|110848.4|110898.5|110848.5|110897.9|110847.9|3
1737458080000|2025-01-21 11:14:40|110899.4|110849.4|110898.6|110848.6|110899.4|110849.4|110898.5|110848.5|4
1737458090000|2025-01-21 11:14:50|110899.9|110849.9|110893.2|110843.2|110900.6|110850.6|110893.2|110843.2|22
1737458100000|2025-01-21 11:15:00|110893.7|110843.7|110901.4|110851.4|110901.4|110851.4|110892.2|110842.2|19
1737458110000|2025-01-21 11:15:10|110887.6|110862.6|110886.8|110861.8|110887.6|110862.6|110885.3|110860.3|16
1737458120000|2025-01-21 11:15:20|110887|110862|110886.7|110861.7|110889.1|110864.1|110886.3|110861.3|11
1737458130000|2025-01-21 11:15:30|110886.6|110861.6|110885.9|110860.9|110886.6|110861.6|110885.9|110860.9|11
1737458140000|2025-01-21 11:15:40|110886.1|110861.1|110891.4|110866.4|110894.6|110869.6|110886.1|110861.1|18
1737458150000|2025-01-21 11:15:50|110893.7|110868.7|110898.2|110873.2|110899.1|110874.1|110891.4|110866.4|15
1737458160000|2025-01-21 11:16:00|110897.5|110872.5|110898.6|110873.6|110903.8|110878.8|110896.7|110871.7|12
1737458170000|2025-01-21 11:16:10|110901.1|110876.1|110898.1|110873.1|110901.1|110876.1|110893.2|110868.2|12
1737458180000|2025-01-21 11:16:20|110898.9|110873.9|110913.8|110888.8|110914.4|110889.4|110897.1|110872.1|16
1737458190000|2025-01-21 11:16:30|110913.6|110888.6|110922.1|110897.1|110923.9|110898.9|110913.6|110888.6|22
1737458200000|2025-01-21 11:16:40|110921.4|110896.4|110916.3|110891.3|110921.4|110896.4|110916|110891|13
1737458210000|2025-01-21 11:16:50|110915.4|110890.4|110915.4|110890.4|110916|110891|110914.5|110889.5|6
1737458220000|2025-01-21 11:17:00|110915.7|110890.7|110898.5|110873.5|110915.7|110890.7|110898.2|110873.2|16
1737458230000|2025-01-21 11:17:10|110900|110875|110900.2|110875.2|110901.7|110876.7|110900|110875|9
1737458240000|2025-01-21 11:17:20|110900.3|110875.3|110900.1|110875.1|110900.9|110875.9|110897.1|110872.1|12
1737458250000|2025-01-21 11:17:30|110899.9|110874.9|110903.6|110878.6|110904.2|110879.2|110899.1|110874.1|16
1737458260000|2025-01-21 11:17:40|110902.8|110877.8|110903.8|110878.8|110907.9|110882.9|110901.6|110876.6|21
1737458270000|2025-01-21 11:17:50|110905.1|110880.1|110907.2|110882.2|110911.5|110886.5|110905.1|110880.1|15
1737458280000|2025-01-21 11:18:00|110907.1|110882.1|110905.6|110880.6|110907.2|110882.2|110903.7|110878.7|12
1737458290000|2025-01-21 11:18:10|110906.5|110881.5|110909.3|110884.3|110911.7|110886.7|110906.5|110881.5|14
1737458300000|2025-01-21 11:18:20|110909.8|110884.8|110916.9|110891.9|110918.1|110893.1|110909.8|110884.8|11
1737458310000|2025-01-21 11:18:30|110916.3|110891.3|110915|110890|110916.3|110891.3|110914.6|110889.6|8
1737458320000|2025-01-21 11:18:40|110915.7|110890.7|110916.3|110891.3|110916.3|110891.3|110915.7|110890.7|6
1737458330000|2025-01-21 11:18:50|110916.5|110891.5|110915.7|110890.7|110916.6|110891.6|110913|110888|15
1737458340000|2025-01-21 11:19:00|110916.3|110891.3|110918.2|110893.2|110919.8|110894.8|110916.2|110891.2|13
1737458350000|2025-01-21 11:19:10|110915.2|110890.2|110908.6|110883.6|110915.2|110890.2|110906.2|110881.2|13
1737458360000|2025-01-21 11:19:20|110909.1|110884.1|110906.4|110881.4|110909.6|110884.6|110906.4|110881.4|12
1737458370000|2025-01-21 11:19:30|110906.9|110881.9|110920.3|110895.3|110920.9|110895.9|110906.9|110881.9|14
1737458380000|2025-01-21 11:19:40|110919.2|110894.2|110907.4|110882.4|110919.6|110894.6|110904.7|110879.7|14
1737458390000|2025-01-21 11:19:50|110907.7|110882.7|110907.7|110882.7|110908.3|110883.3|110907.7|110882.7|3
1737458400000|2025-01-21 11:20:00|110907.8|110882.8|110909.2|110884.2|110909.2|110884.2|110907.3|110882.3|11
1737458410000|2025-01-21 11:20:10|110909.7|110884.7|110918.2|110893.2|110923.3|110898.3|110909.7|110884.7|15
1737458420000|2025-01-21 11:20:20|110915|110890|110909.4|110884.4|110915.8|110890.8|110909.4|110884.4|12
1737458430000|2025-01-21 11:20:30|110910.7|110885.7|110908.5|110883.5|110917.3|110892.3|110907.9|110882.9|24
1737458440000|2025-01-21 11:20:40|110908.9|110883.9|110907.4|110882.4|110910.8|110885.8|110903.1|110878.1|22
1737458450000|2025-01-21 11:20:50|110907.5|110882.5|110902.8|110877.8|110909.7|110884.7|110900.8|110875.8|14
1737458460000|2025-01-21 11:21:00|110903.3|110878.3|110914.2|110889.2|110914.2|110889.2|110903.3|110878.3|14
1737458470000|2025-01-21 11:21:10|110914.8|110889.8|110912.9|110887.9|110915.3|110890.3|110911.3|110886.3|13
1737458480000|2025-01-21 11:21:20|110912.5|110887.5|110909.1|110884.1|110912.5|110887.5|110906|110881|13
1737458490000|2025-01-21 11:21:30|110908.4|110883.4|110908.7|110883.7|110912.3|110887.3|110904.9|110879.9|18
1737458500000|2025-01-21 11:21:40|110907.7|110882.7|110906.3|110881.3|110909.2|110884.2|110904.2|110879.2|20
1737458510000|2025-01-21 11:21:50|110905.6|110880.6|110902.5|110877.5|110906.4|110881.4|110900|110875|17
1737458520000|2025-01-21 11:22:00|110903|110878|110912.7|110887.7|110912.7|110887.7|110902.7|110877.7|28
1737458530000|2025-01-21 11:22:10|110912.2|110887.2|110917.3|110892.3|110919|110894|110911|110886|15
1737458540000|2025-01-21 11:22:20|110917.9|110892.9|110917.9|110892.9|110919|110894|110916.7|110891.7|17
1737458550000|2025-01-21 11:22:30|110919|110894|110909.4|110884.4|110919|110894|110908.8|110883.8|19
1737458560000|2025-01-21 11:22:40|110910|110885|110909.8|110884.8|110914.3|110889.3|110909.3|110884.3|18
1737458570000|2025-01-21 11:22:50|110909.1|110884.1|110910.1|110885.1|110910.8|110885.8|110909.1|110884.1|6
1737458580000|2025-01-21 11:23:00|110909.6|110884.6|110910.2|110885.2|110910.2|110885.2|110906.6|110881.6|5
1737458590000|2025-01-21 11:23:10|110910.3|110885.3|110909.9|110884.9|110910.9|110885.9|110906.5|110881.5|11
1737458600000|2025-01-21 11:23:20|110911.4|110886.4|110918.5|110893.5|110919.4|110894.4|110910.4|110885.4|12
1737458610000|2025-01-21 11:23:30|110919.1|110894.1|110928.6|110903.6|110934.6|110909.6|110916.7|110891.7|30
1737458620000|2025-01-21 11:23:40|110928.9|110903.9|110931.2|110906.2|110931.2|110906.2|110922.7|110897.7|17
1737458630000|2025-01-21 11:23:50|110930.5|110905.5|110929.6|110904.6|110931.8|110906.8|110929.6|110904.6|7
1737458640000|2025-01-21 11:24:00|110926.7|110901.7|110935.3|110910.3|110935.3|110910.3|110926.7|110901.7|20
1737458650000|2025-01-21 11:24:10|110933.2|110908.2|110932.3|110907.3|110933.2|110908.2|110931.4|110906.4|9
1737458660000|2025-01-21 11:24:20|110931.5|110906.5|110929.2|110904.2|110937.6|110912.6|110928.7|110903.7|18
1737458670000|2025-01-21 11:24:30|110928.4|110903.4|110936.8|110911.8|110936.8|110911.8|110927.7|110902.7|18
1737458680000|2025-01-21 11:24:40|110934.1|110909.1|110936.7|110911.7|110941.5|110916.5|110934.1|110909.1|16
1737458690000|2025-01-21 11:24:50|110934|110909|110936|110911|110941.1|110916.1|110933.9|110908.9|19
1737458700000|2025-01-21 11:25:00|110935.5|110910.5|110936.6|110911.6|110937.3|110912.3|110935|110910|14
1737458710000|2025-01-21 11:25:10|110937.3|110912.3|110941.1|110916.1|110943.8|110918.8|110936.6|110911.6|22
1737458720000|2025-01-21 11:25:20|110940.5|110915.5|110938.1|110913.1|110943.5|110918.5|110938.1|110913.1|11
1737458730000|2025-01-21 11:25:30|110938.8|110913.8|110943.7|110918.7|110946.4|110921.4|110938.8|110913.8|17
1737458740000|2025-01-21 11:25:40|110946.4|110921.4|110943.4|110918.4|110948|110923|110942.6|110917.6|7
1737458750000|2025-01-21 11:25:50|110942.8|110917.8|110940.9|110915.9|110944.7|110919.7|110940.9|110915.9|10
1737458760000|2025-01-21 11:26:00|110940.1|110915.1|110938.7|110913.7|110941.7|110916.7|110934.5|110909.5|23
1737458770000|2025-01-21 11:26:10|110939.1|110914.1|110940.4|110915.4|110940.8|110915.8|110934.2|110909.2|20
1737458780000|2025-01-21 11:26:20|110938.9|110913.9|110939.6|110914.6|110942.9|110917.9|110935|110910|20
1737458790000|2025-01-21 11:26:30|110937.1|110912.1|110931|110906|110937.8|110912.8|110931|110906|28
1737458800000|2025-01-21 11:26:40|110931.5|110906.5|110933.1|110908.1|110936|110911|110931.5|110906.5|20
1737458810000|2025-01-21 11:26:50|110933.6|110908.6|110946.4|110921.4|110946.4|110921.4|110932.2|110907.2|13
1737458820000|2025-01-21 11:27:00|110947.3|110922.3|110940.4|110915.4|110947.3|110922.3|110929.4|110904.4|25
1737458830000|2025-01-21 11:27:10|110939.6|110914.6|110935.1|110910.1|110939.6|110914.6|110935.1|110910.1|21
1737458840000|2025-01-21 11:27:20|110933.3|110908.3|110930.5|110905.5|110940.3|110915.3|110930.5|110905.5|20
1737458850000|2025-01-21 11:27:30|110929.6|110904.6|110929|110904|110931.2|110906.2|110928.9|110903.9|12
1737458860000|2025-01-21 11:27:40|110929.5|110904.5|110932.2|110907.2|110932.2|110907.2|110929.5|110904.5|6
1737458870000|2025-01-21 11:27:50|110930.3|110905.3|110926.5|110901.5|110931.1|110906.1|110921.9|110896.9|17
1737458880000|2025-01-21 11:28:00|110927.2|110902.2|110928.3|110903.3|110930.4|110905.4|110927.1|110902.1|17
1737458890000|2025-01-21 11:28:10|110928.9|110903.9|110933.7|110908.7|110933.7|110908.7|110928.9|110903.9|14
1737458900000|2025-01-21 11:28:20|110934.3|110909.3|110930.1|110905.1|110935.7|110910.7|110929.5|110904.5|7
1737458910000|2025-01-21 11:28:30|110929.9|110904.9|110925|110900|110929.9|110904.9|110925|110900|5
1737458920000|2025-01-21 11:28:40|110924.3|110899.3|110921|110896|110924.3|110899.3|110917.3|110892.3|19
1737458930000|2025-01-21 11:28:50|110921.2|110896.2|110920.4|110895.4|110921.2|110896.2|110919.7|110894.7|4
1737458940000|2025-01-21 11:29:00|110923.2|110898.2|110923.5|110898.5|110923.6|110898.6|110919.6|110894.6|11
1737458950000|2025-01-21 11:29:10|110924.1|110899.1|110923.3|110898.3|110925.3|110900.3|110923.3|110898.3|6
1737458960000|2025-01-21 11:29:20|110919.1|110894.1|110919.5|110894.5|110919.9|110894.9|110919.1|110894.1|3
1737458970000|2025-01-21 11:29:30|110920.1|110895.1|110923.7|110898.7|110923.7|110898.7|110920.1|110895.1|2
1737458980000|2025-01-21 11:29:40|110925.3|110900.3|110925.6|110900.6|110928.2|110903.2|110925.3|110900.3|6
1737458990000|2025-01-21 11:29:50|110926.4|110901.4|110929.9|110904.9|110931.1|110906.1|110926.4|110901.4|12
1737459000000|2025-01-21 11:30:00|110930.4|110905.4|110930.4|110905.4|110932.4|110907.4|110929.3|110904.3|16
1737459010000|2025-01-21 11:30:10|110931.4|110906.4|110931.9|110906.9|110933.2|110908.2|110931.4|110906.4|4
1737459020000|2025-01-21 11:30:20|110932.1|110907.1|110945.8|110920.8|110945.8|110920.8|110932.1|110907.1|8
1737459030000|2025-01-21 11:30:30|110949.4|110924.4|110947.3|110922.3|110954.1|110929.1|110947.3|110922.3|9
1737459040000|2025-01-21 11:30:40|110947.9|110922.9|110953.9|110928.9|110957.1|110932.1|110947.7|110922.7|14
1737459050000|2025-01-21 11:30:50|110955.5|110930.5|110959.9|110934.9|110961.4|110936.4|110955.5|110930.5|8
1737459060000|2025-01-21 11:31:00|110960.7|110935.7|110966.4|110941.4|110967.6|110942.6|110960.7|110935.7|10
1737459070000|2025-01-21 11:31:10|110966.8|110941.8|110967.6|110942.6|110967.6|110942.6|110966.8|110941.8|3
1737459080000|2025-01-21 11:31:20|110968.9|110943.9|110980.4|110955.4|110980.8|110955.8|110967.1|110942.1|28
1737459090000|2025-01-21 11:31:30|110980.9|110955.9|110977.1|110952.1|110988.2|110963.2|110975.1|110950.1|32
1737459100000|2025-01-21 11:31:40|110978.6|110953.6|110974.1|110949.1|110979.2|110954.2|110974.1|110949.1|14
1737459110000|2025-01-21 11:31:50|110973.5|110948.5|110974.1|110949.1|110974.1|110949.1|110973.5|110948.5|2
1737459120000|2025-01-21 11:32:00|110973.5|110948.5|110966.9|110941.9|110973.5|110948.5|110965.3|110940.3|11
1737459130000|2025-01-21 11:32:10|110966.2|110941.2|110957.7|110932.7|110966.2|110941.2|110957.7|110932.7|19
1737459140000|2025-01-21 11:32:20|110958.3|110933.3|110961.8|110936.8|110962.5|110937.5|110958.3|110933.3|13
1737459150000|2025-01-21 11:32:30|110962.5|110937.5|111019.1|110969.1|111021.9|110971.9|110960.4|110935.4|37
1737459160000|2025-01-21 11:32:40|111019.9|110969.9|111017.2|110967.2|111021.3|110971.3|111017.2|110967.2|20
1737459170000|2025-01-21 11:32:50|111014.4|110964.4|111010.3|110960.3|111014.4|110964.4|111009.9|110959.9|12
1737459180000|2025-01-21 11:33:00|111010.9|110960.9|111001.6|110951.6|111015.3|110965.3|111001.6|110951.6|23
1737459190000|2025-01-21 11:33:10|111000.9|110950.9|110984.8|110934.8|111000.9|110950.9|110984.8|110934.8|29
1737459200000|2025-01-21 11:33:20|110985.3|110935.3|110939.5|110889.5|110985.6|110948.5|110939.4|110889.4|38
1737459210000|2025-01-21 11:33:30|110941.4|110891.4|110945.8|110895.8|110946.6|110896.6|110941.4|110891.4|22
1737459220000|2025-01-21 11:33:40|110945.3|110895.3|110948.3|110898.3|110948.3|110898.3|110944.6|110894.6|11
1737459230000|2025-01-21 11:33:50|110947.5|110897.5|110941.3|110891.3|110948.6|110898.6|110939.8|110889.8|13
1737459240000|2025-01-21 11:34:00|110939.4|110889.4|110941.3|110891.3|110941.3|110891.3|110939.4|110889.4|3
1737459250000|2025-01-21 11:34:10|110942.1|110892.1|110943.5|110893.5|110948.6|110898.6|110941.6|110891.6|12
1737459260000|2025-01-21 11:34:20|110942.7|110892.7|110941|110891|110942.7|110892.7|110941|110891|3
1737459270000|2025-01-21 11:34:30|110942.1|110892.1|110945.6|110895.6|110945.6|110895.6|110942.1|110892.1|11
1737459280000|2025-01-21 11:34:40|110946.2|110896.2|110948.9|110898.9|110948.9|110898.9|110946.2|110896.2|4
1737459290000|2025-01-21 11:34:50|110948.4|110898.4|110953.3|110903.3|110956.2|110906.2|110948.4|110898.4|14
1737459300000|2025-01-21 11:35:00|110954|110904|110953.3|110903.3|110954|110904|110953.3|110903.3|4
1737459310000|2025-01-21 11:35:10|110953.8|110903.8|110942.1|110917.1|110956.3|110922.1|110942|110902.2|27
1737459320000|2025-01-21 11:35:20|110943.3|110918.3|110941.8|110916.8|110948.1|110923.1|110941.8|110916.8|13
1737459330000|2025-01-21 11:35:30|110942.8|110917.8|110950.9|110925.9|110950.9|110925.9|110942.8|110917.8|13
1737459340000|2025-01-21 11:35:40|110951.9|110926.9|110960.4|110935.4|110961.7|110936.7|110951.3|110926.3|15
1737459350000|2025-01-21 11:35:50|110959.4|110934.4|110960.1|110935.1|110961.6|110936.6|110959.4|110934.4|6
1737459360000|2025-01-21 11:36:00|110962.1|110937.1|110961.4|110936.4|110964|110939|110961.4|110936.4|6
1737459370000|2025-01-21 11:36:10|110960.4|110935.4|110947.8|110922.8|110961.9|110936.9|110943.4|110918.4|12
1737459380000|2025-01-21 11:36:20|110947.5|110922.5|110955|110905|110955|110924.5|110942.5|110905|16
1737459390000|2025-01-21 11:36:30|110954.4|110904.4|110943|110893|110954.4|110904.4|110937.6|110887.6|17
1737459400000|2025-01-21 11:36:40|110942.2|110892.2|110939.9|110889.9|110942.2|110892.2|110937.6|110887.6|8
1737459410000|2025-01-21 11:36:50|110939.6|110889.6|110941.9|110891.9|110943.3|110893.3|110939.6|110889.6|16
1737459420000|2025-01-21 11:37:00|110942.1|110892.1|110946.4|110896.4|110947.8|110897.8|110942.1|110892.1|12
1737459430000|2025-01-21 11:37:10|110947.2|110897.2|110955.2|110905.2|110957.3|110907.3|110947.2|110897.2|23
1737459440000|2025-01-21 11:37:20|110954.6|110904.6|110957.1|110907.1|110958.1|110908.1|110948.8|110898.8|16
1737459450000|2025-01-21 11:37:30|110957.3|110907.3|110955.8|110905.8|110957.3|110907.3|110955.7|110905.7|12
1737459460000|2025-01-21 11:37:40|110957.6|110907.6|110958.7|110908.7|110964.1|110914.1|110956.9|110906.9|26
1737459470000|2025-01-21 11:37:50|110959.7|110909.7|110961.4|110911.4|110961.4|110911.4|110954.6|110904.6|18
1737459480000|2025-01-21 11:38:00|110963|110913|110959.9|110909.9|110963|110913|110955.8|110905.8|20
1737459490000|2025-01-21 11:38:10|110959.4|110909.4|110965.1|110915.1|110965.1|110915.1|110959.4|110909.4|13
1737459500000|2025-01-21 11:38:20|110962.9|110912.9|110965.2|110915.2|110965.3|110915.3|110962.9|110912.9|6
1737459510000|2025-01-21 11:38:30|110964.9|110914.9|110965.3|110915.3|110965.3|110915.3|110963.2|110913.2|8
1737459520000|2025-01-21 11:38:40|110965.2|110915.2|110964|110914|110965.3|110915.3|110964|110914|6
1737459530000|2025-01-21 11:38:50|110965.2|110915.2|110964.9|110914.9|110965.2|110915.2|110964.9|110914.9|2
1737459540000|2025-01-21 11:39:00|110965.1|110915.1|110964.2|110914.2|110969.9|110919.9|110962.2|110912.2|13
1737459550000|2025-01-21 11:39:10|110965.1|110915.1|110965.9|110915.9|110967.3|110917.3|110964.2|110914.2|6
1737459560000|2025-01-21 11:39:20|110968.1|110918.1|110976.2|110926.2|110977|110927|110968.1|110918.1|12
1737459570000|2025-01-21 11:39:30|110975.4|110925.4|110970.5|110920.5|110978.4|110928.4|110970.5|110920.5|18
1737459580000|2025-01-21 11:39:40|110972.2|110922.2|110974.6|110924.6|110974.9|110924.9|110972.2|110922.2|5
1737459590000|2025-01-21 11:39:50|110975.1|110925.1|110973.7|110923.7|110975.1|110925.1|110969.8|110919.8|18
1737459600000|2025-01-21 11:40:00|110975.5|110925.5|110971.8|110921.8|110975.5|110925.5|110971.8|110921.8|7
1737459610000|2025-01-21 11:40:10|110972.3|110922.3|110973.6|110923.6|110973.6|110923.6|110971.8|110921.8|4
1737459620000|2025-01-21 11:40:20|110972.5|110922.5|110972.4|110922.4|110972.5|110922.5|110972.4|110922.4|2
1737459630000|2025-01-21 11:40:30|110975|110925|110966.7|110916.7|110975|110925|110963.4|110913.4|15
1737459640000|2025-01-21 11:40:40|110967.6|110917.6|110969.8|110919.8|110974.5|110924.5|110966.3|110916.3|29
1737459650000|2025-01-21 11:40:50|110967.5|110917.5|110968.4|110918.4|110970.5|110920.5|110967.5|110917.5|9
1737459660000|2025-01-21 11:41:00|110968.1|110918.1|110966.7|110916.7|110968.1|110918.1|110964.5|110914.5|12
1737459670000|2025-01-21 11:41:10|110966.9|110916.9|110968|110918|110968|110918|110964.5|110914.5|6
1737459680000|2025-01-21 11:41:20|110966.8|110916.8|110968.2|110918.2|110969.6|110919.6|110965.8|110915.8|17
1737459690000|2025-01-21 11:41:30|110951.7|110926.7|110952.5|110927.5|110952.9|110927.9|110950.7|110925.7|9
1737459700000|2025-01-21 11:41:40|110959.4|110934.4|110960.2|110935.2|110962.5|110937.5|110959.4|110934.4|7
1737459710000|2025-01-21 11:41:50|110959.5|110934.5|110952.9|110927.9|110959.5|110934.5|110950.2|110925.2|17
1737459720000|2025-01-21 11:42:00|110953.4|110928.4|110973|110923|110973|110929.5|110953.4|110920.1|8
1737459730000|2025-01-21 11:42:10|110972.4|110922.4|110975.2|110925.2|110976.2|110926.2|110969.2|110919.2|12
1737459740000|2025-01-21 11:42:20|110974.7|110924.7|110953.5|110903.5|110975.9|110925.9|110953.5|110903.5|14
1737459750000|2025-01-21 11:42:30|110953.8|110903.8|110945.8|110895.8|110953.8|110903.8|110945.8|110895.8|10
1737459760000|2025-01-21 11:42:40|110944.9|110894.9|110942.3|110892.3|110946.2|110896.2|110942.3|110892.3|10
1737459770000|2025-01-21 11:42:50|110943.3|110893.3|110925.3|110900.3|110943.3|110905.8|110925.3|110893.3|9
1737459780000|2025-01-21 11:43:00|110925.8|110900.8|110933.8|110908.8|110937.6|110912.6|110925.8|110900.8|21
1737459790000|2025-01-21 11:43:10|110932.8|110907.8|110925.8|110900.8|110932.8|110907.8|110925.8|110900.8|12
1737459800000|2025-01-21 11:43:20|110928|110903|110940.2|110915.2|110940.2|110915.2|110928|110903|25
1737459810000|2025-01-21 11:43:30|110939.2|110914.2|110940|110915|110941|110916|110936.2|110911.2|22
1737459820000|2025-01-21 11:43:40|110938.8|110913.8|110934.2|110909.2|110938.8|110913.8|110929.5|110904.5|26
1737459830000|2025-01-21 11:43:50|110933|110908|110934.8|110909.8|110937.2|110912.2|110932.2|110907.2|18
1737459840000|2025-01-21 11:44:00|110934.1|110909.1|110967.1|110917.1|110967.1|110927|110932.2|110907.2|29
1737459850000|2025-01-21 11:44:10|110966.8|110916.8|110943.8|110893.8|110966.9|110916.9|110943.4|110893.4|39
1737459860000|2025-01-21 11:44:20|110944.4|110894.4|110920.4|110895.4|110944.4|110905.9|110919.2|110894.2|22
1737459870000|2025-01-21 11:44:30|110921.8|110896.8|110926.2|110901.2|110928.7|110903.7|110920.1|110895.1|24
1737459880000|2025-01-21 11:44:40|110924.5|110899.5|110935.7|110910.7|110937.3|110912.3|110923.8|110898.8|28
1737459890000|2025-01-21 11:44:50|110935.1|110910.1|110924.2|110899.2|110935.9|110910.9|110921.1|110896.1|21
1737459900000|2025-01-21 11:45:00|110924.5|110899.5|110930.6|110905.6|110931.2|110906.2|110924.5|110899.5|17
1737459910000|2025-01-21 11:45:10|110929.5|110904.5|110925.8|110900.8|110929.5|110904.5|110924.6|110899.6|6
1737459920000|2025-01-21 11:45:20|110925.2|110900.2|110934.7|110909.7|110934.7|110909.7|110925.2|110900.2|15
1737459930000|2025-01-21 11:45:30|110934.8|110909.8|110930.8|110905.8|110939.1|110914.1|110930.3|110905.3|17
1737459940000|2025-01-21 11:45:40|110930|110905|110922|110897|110930|110905|110920|110895|20
1737459950000|2025-01-21 11:45:50|110922.8|110897.8|110926.7|110901.7|110926.7|110901.7|110922.1|110897.1|17
1737459960000|2025-01-21 11:46:00|110927.4|110902.4|110929.3|110904.3|110929.5|110904.5|110927.4|110902.4|6
1737459970000|2025-01-21 11:46:10|110929.4|110904.4|110929.4|110904.4|110929.4|110904.4|110929.4|110904.4|1
1737459980000|2025-01-21 11:46:20|110930.1|110905.1|110930.8|110905.8|110934|110909|110926.8|110901.8|15
1737459990000|2025-01-21 11:46:30|110932.8|110907.8|110936.4|110911.4|110936.4|110911.4|110931.4|110906.4|13
1737460000000|2025-01-21 11:46:40|110936.6|110911.6|110939.5|110914.5|110940.4|110915.4|110935.7|110910.7|11
1737460010000|2025-01-21 11:46:50|110938.8|110913.8|110938.4|110888.4|110943.8|110914.1|110928|110886.8|25
1737460020000|2025-01-21 11:47:00|110939|110889|110937.1|110887.1|110948|110898|110936|110886|24
1737460030000|2025-01-21 11:47:10|110936.6|110886.6|110930.6|110880.6|110936.6|110886.6|110928.8|110878.8|22
1737460040000|2025-01-21 11:47:20|110928.8|110878.8|110927.1|110877.1|110931.7|110881.7|110925.9|110875.9|18
1737460050000|2025-01-21 11:47:30|110928.3|110878.3|110925.2|110875.2|110931.1|110881.1|110924.5|110874.5|18
1737460060000|2025-01-21 11:47:40|110925.6|110875.6|110923.4|110873.4|110925.6|110875.6|110922.7|110872.7|12
1737460070000|2025-01-21 11:47:50|110924.3|110874.3|110924.2|110874.2|110924.6|110874.6|110923.6|110873.6|8
1737460080000|2025-01-21 11:48:00|110924.5|110874.5|110906.7|110856.7|110924.5|110874.5|110906.7|110856.7|14
1737460090000|2025-01-21 11:48:10|110911|110861|110909.9|110859.9|110913.6|110863.6|110907.6|110857.6|15
1737460100000|2025-01-21 11:48:20|110908.7|110858.7|110895.7|110845.7|110910.4|110860.4|110895.7|110845.7|9
1737460110000|2025-01-21 11:48:30|110894.5|110844.5|110876.9|110851.9|110895.7|110851.9|110876.3|110838.2|20
1737460120000|2025-01-21 11:48:40|110876|110851|110880.9|110855.9|110881.3|110856.3|110871|110846|18
1737460130000|2025-01-21 11:48:50|110878.7|110853.7|110871.3|110846.3|110878.7|110853.7|110868.4|110843.4|15
1737460140000|2025-01-21 11:49:00|110871.5|110846.5|110863.3|110838.3|110876.4|110851.4|110862.8|110837.8|19
1737460150000|2025-01-21 11:49:10|110862|110837|110854|110829|110862.3|110837.3|110854|110829|15
1737460160000|2025-01-21 11:49:20|110854.4|110829.4|110867.7|110842.7|110867.7|110842.7|110853.5|110828.5|17
1737460170000|2025-01-21 11:49:30|110867.8|110842.8|110862.5|110837.5|110867.8|110842.8|110860.6|110835.6|10
1737460180000|2025-01-21 11:49:40|110861.3|110836.3|110857.7|110832.7|110861.3|110836.3|110857.7|110832.7|10
1737460190000|2025-01-21 11:49:50|110857.8|110832.8|110853.1|110828.1|110857.8|110832.8|110853.1|110828.1|9
1737460200000|2025-01-21 11:50:00|110853.6|110828.6|110855.3|110830.3|110855.4|110830.4|110853.6|110828.6|10
1737460210000|2025-01-21 11:50:10|110854.4|110829.4|110854.8|110829.8|110854.8|110829.8|110849.2|110824.2|13
1737460220000|2025-01-21 11:50:20|110855.5|110830.5|110854.9|110829.9|110856.1|110831.1|110854|110829|9
1737460230000|2025-01-21 11:50:30|110855.7|110830.7|110844.1|110819.1|110855.7|110830.7|110843.3|110818.3|20
1737460240000|2025-01-21 11:50:40|110840.8|110815.8|110842.6|110817.6|110842.9|110817.9|110840.8|110815.8|4
1737460250000|2025-01-21 11:50:50|110843.2|110818.2|110839.4|110814.4|110844.2|110819.2|110835.8|110810.8|13
1737460260000|2025-01-21 11:51:00|110838.5|110813.5|110837.1|110812.1|110839.4|110814.4|110836.5|110811.5|12
1737460270000|2025-01-21 11:51:10|110837.8|110812.8|110823.1|110798.1|110837.8|110812.8|110823.1|110798.1|19
1737460280000|2025-01-21 11:51:20|110822.5|110797.5|110833.4|110808.4|110839.9|110814.9|110822.5|110797.5|21
1737460290000|2025-01-21 11:51:30|110834.7|110809.7|110834.3|110809.3|110835.1|110810.1|110832.3|110807.3|12
1737460300000|2025-01-21 11:51:40|110832.6|110807.6|110825.9|110800.9|110834.3|110809.3|110823.1|110798.1|21
1737460310000|2025-01-21 11:51:50|110826.3|110801.3|110827.8|110802.8|110831.4|110806.4|110822.3|110797.3|25
1737460320000|2025-01-21 11:52:00|110828.4|110803.4|110828.8|110803.8|110833.2|110808.2|110828.4|110803.4|15
1737460330000|2025-01-21 11:52:10|110828|110803|110823.5|110798.5|110828|110803|110823.5|110798.5|8
1737460340000|2025-01-21 11:52:20|110824.2|110799.2|110826.9|110801.9|110832.6|110807.6|110824.2|110799.2|16
1737460350000|2025-01-21 11:52:30|110828.4|110803.4|110831|110806|110831|110806|110820.9|110795.9|18
1737460360000|2025-01-21 11:52:40|110827.5|110802.5|110824.7|110799.7|110830.4|110805.4|110824.2|110799.2|20
1737460370000|2025-01-21 11:52:50|110825.3|110800.3|110827.1|110802.1|110827.3|110802.3|110825.3|110800.3|6
1737460380000|2025-01-21 11:53:00|110828.8|110803.8|110827.8|110802.8|110831.3|110806.3|110827.1|110802.1|21
1737460390000|2025-01-21 11:53:10|110828.5|110803.5|110834.3|110809.3|110834.9|110809.9|110828.5|110803.5|16
1737460400000|2025-01-21 11:53:20|110833.6|110808.6|110853.1|110828.1|110855.3|110830.3|110832|110807|27
1737460410000|2025-01-21 11:53:30|110853.9|110828.9|110868.4|110843.4|110873.7|110848.7|110853.9|110828.9|38
1737460420000|2025-01-21 11:53:40|110869|110844|110872.6|110847.6|110875.4|110850.4|110867.8|110842.8|29
1737460430000|2025-01-21 11:53:50|110870.4|110845.4|110873.2|110848.2|110874.9|110849.9|110866|110841|22
1737460440000|2025-01-21 11:54:00|110873.8|110848.8|110878.2|110853.2|110886.4|110861.4|110872.4|110847.4|31
1737460450000|2025-01-21 11:54:10|110878.7|110853.7|110882.6|110857.6|110885.3|110860.3|110878.7|110853.7|15
1737460460000|2025-01-21 11:54:20|110884.5|110859.5|110890.5|110865.5|110893.1|110868.1|110882.9|110857.9|22
1737460470000|2025-01-21 11:54:30|110890.1|110865.1|110873.8|110848.8|110890.1|110865.1|110872.7|110847.7|28
1737460480000|2025-01-21 11:54:40|110873.2|110848.2|110875.8|110850.8|110878|110853|110870.6|110845.6|17
1737460490000|2025-01-21 11:54:50|110876.4|110851.4|110872.8|110847.8|110877.3|110852.3|110872.1|110847.1|27
1737460500000|2025-01-21 11:55:00|110872.1|110847.1|110877|110852|110877|110852|110872.1|110847.1|12
1737460510000|2025-01-21 11:55:10|110877.7|110852.7|110887|110862|110890.2|110865.2|110877.2|110852.2|21
1737460520000|2025-01-21 11:55:20|110888.8|110863.8|110887.2|110862.2|110888.8|110863.8|110883.8|110858.8|17
1737460530000|2025-01-21 11:55:30|110886.6|110861.6|110879|110854|110898.4|110873.4|110878.5|110853.5|27
1737460540000|2025-01-21 11:55:40|110880.5|110855.5|110893.1|110868.1|110893.1|110868.1|110880.5|110855.5|20
1737460550000|2025-01-21 11:55:50|110893.7|110868.7|110887.9|110862.9|110896.4|110871.4|110886.6|110861.6|24
1737460560000|2025-01-21 11:56:00|110888.9|110863.9|110892.2|110867.2|110896.5|110871.5|110888.7|110863.7|28
1737460570000|2025-01-21 11:56:10|110892.8|110867.8|110902.4|110877.4|110903.5|110878.5|110892.8|110867.8|35
1737460580000|2025-01-21 11:56:20|110903.1|110878.1|110914.9|110889.9|110916.2|110891.2|110902.2|110877.2|24
1737460590000|2025-01-21 11:56:30|110915.6|110890.6|110909|110884|110919.6|110894.6|110909|110884|22
1737460600000|2025-01-21 11:56:40|110907.5|110882.5|110915.2|110890.2|110917.2|110892.2|110907.5|110882.5|23
1737460610000|2025-01-21 11:56:50|110914.5|110889.5|110913.7|110888.7|110918.8|110893.8|110911.2|110886.2|22
1737460620000|2025-01-21 11:57:00|110914.2|110889.2|110929.8|110904.8|110930.4|110905.4|110913.1|110888.1|33
1737460630000|2025-01-21 11:57:10|110929.6|110904.6|110929.9|110904.9|110930.4|110905.4|110927.1|110902.1|19
1737460640000|2025-01-21 11:57:20|110929.7|110904.7|110927.5|110902.5|110930.2|110905.2|110919.2|110894.2|24
1737460650000|2025-01-21 11:57:30|110925.5|110900.5|110920.3|110895.3|110925.5|110900.5|110919|110894|31
1737460660000|2025-01-21 11:57:40|110920.9|110895.9|110918.6|110893.6|110921.5|110896.5|110916.4|110891.4|23
1737460670000|2025-01-21 11:57:50|110917.9|110892.9|110914.8|110889.8|110921.4|110896.4|110914.7|110889.7|18
1737460680000|2025-01-21 11:58:00|110914.3|110889.3|110901.2|110876.2|110914.3|110889.3|110899.9|110874.9|30
1737460690000|2025-01-21 11:58:10|110901.5|110876.5|110897.6|110872.6|110902.5|110877.5|110896.4|110871.4|14
1737460700000|2025-01-21 11:58:20|110898.4|110873.4|110893.2|110868.2|110898.4|110873.4|110890.7|110865.7|28
1737460710000|2025-01-21 11:58:30|110892.9|110867.9|110887.9|110862.9|110897.9|110872.9|110887.3|110862.3|25
1737460720000|2025-01-21 11:58:40|110887|110862|110884.5|110859.5|110887.6|110862.6|110882|110857|19
1737460730000|2025-01-21 11:58:50|110883.5|110858.5|110878.5|110853.5|110883.5|110858.5|110873.4|110848.4|32
1737460740000|2025-01-21 11:59:00|110878|110853|110891.5|110866.5|110893.7|110868.7|110873.1|110848.1|35
1737460750000|2025-01-21 11:59:10|110892.5|110867.5|110892.7|110867.7|110894.2|110869.2|110890.9|110865.9|15
1737460760000|2025-01-21 11:59:20|110895.1|110870.1|110894.1|110869.1|110898.1|110873.1|110892.4|110867.4|25
1737460770000|2025-01-21 11:59:30|110893.6|110868.6|110896|110871|110896.8|110871.8|110893.5|110868.5|19
1737460780000|2025-01-21 11:59:40|110895.4|110870.4|110899.1|110874.1|110900.5|110875.5|110893.2|110868.2|26
1737460790000|2025-01-21 11:59:50|110899.9|110874.9|110897.2|110872.2|110899.9|110874.9|110895.2|110870.2|17
1737460800000|2025-01-21 12:00:00|110898.9|110873.9|110886.7|110861.7|110898.9|110873.9|110886.1|110861.1|38
1737460810000|2025-01-21 12:00:10|110888.3|110863.3|110895.3|110870.3|110895.6|110870.6|110886.7|110861.7|33
1737460820000|2025-01-21 12:00:20|110895.8|110870.8|110909.2|110884.2|110913.8|110888.8|110895.8|110870.8|30
1737460830000|2025-01-21 12:00:30|110908.5|110883.5|110918|110893|110918|110893|110902.6|110877.6|31
1737460840000|2025-01-21 12:00:40|110917.4|110892.4|110906.5|110881.5|110919|110894|110905.4|110880.4|27
1737460850000|2025-01-21 12:00:50|110902.7|110877.7|110912.6|110887.6|110913|110888|110902.5|110877.5|28
1737460860000|2025-01-21 12:01:00|110912.1|110887.1|110921.3|110896.3|110921.3|110896.3|110911|110886|22
1737460870000|2025-01-21 12:01:10|110921.8|110896.8|110920.5|110895.5|110926.6|110901.6|110919.4|110894.4|25
1737460880000|2025-01-21 12:01:20|110919.9|110894.9|110919.9|110894.9|110920.2|110895.2|110914.1|110889.1|24
1737460890000|2025-01-21 12:01:30|110920.4|110895.4|110928.6|110903.6|110932.3|110907.3|110919.2|110894.2|26
1737460900000|2025-01-21 12:01:40|110928.1|110903.1|110917.9|110892.9|110928.1|110903.1|110917.9|110892.9|24
1737460910000|2025-01-21 12:01:50|110918.4|110893.4|110908.3|110883.3|110919.3|110894.3|110908.3|110883.3|20
1737460920000|2025-01-21 12:02:00|110907.7|110882.7|110908.1|110883.1|110917.4|110892.4|110907.1|110882.1|33
1737460930000|2025-01-21 12:02:10|110908.8|110883.8|110902.2|110877.2|110908.8|110883.8|110899.7|110874.7|15
1737460940000|2025-01-21 12:02:20|110901.8|110876.8|110900.4|110875.4|110904.9|110879.9|110896.9|110871.9|26
1737460950000|2025-01-21 12:02:30|110899.9|110874.9|110902.1|110877.1|110902.1|110877.1|110898.8|110873.8|11
1737460960000|2025-01-21 12:02:40|110901.5|110876.5|110902.7|110877.7|110903.9|110878.9|110900.4|110875.4|16
1737460970000|2025-01-21 12:02:50|110903.2|110878.2|110904.1|110879.1|110905.3|110880.3|110900.5|110875.5|21
1737460980000|2025-01-21 12:03:00|110904.9|110879.9|110916.4|110891.4|110916.6|110891.6|110901.6|110876.6|22
1737460990000|2025-01-21 12:03:10|110916.9|110891.9|110941.5|110916.5|110941.5|110916.5|110915.8|110890.8|48
1737461000000|2025-01-21 12:03:20|110942|110917|110950.6|110925.6|110968.1|110943.1|110942|110917|53
1737461010000|2025-01-21 12:03:30|110950.2|110925.2|110933.5|110908.5|110950.2|110925.2|110932.1|110907.1|28
1737461020000|2025-01-21 12:03:40|110932.9|110907.9|110933.5|110908.5|110943.2|110918.2|110931.8|110906.8|24
1737461030000|2025-01-21 12:03:50|110935.7|110910.7|110933.6|110908.6|110937|110912|110926.6|110901.6|31
1737461040000|2025-01-21 12:04:00|110934.1|110909.1|110940.1|110915.1|110943.9|110918.9|110932.3|110907.3|33
1737461050000|2025-01-21 12:04:10|110938.9|110913.9|110922.8|110897.8|110939.3|110914.3|110922.8|110897.8|23
1737461060000|2025-01-21 12:04:20|110922.1|110897.1|110924.2|110899.2|110929.6|110904.6|110921.2|110896.2|27
1737461070000|2025-01-21 12:04:30|110924.4|110899.4|110923.1|110898.1|110926.1|110901.1|110919.9|110894.9|15
1737461080000|2025-01-21 12:04:40|110922.3|110897.3|110911|110886|110926.4|110901.4|110906.4|110881.4|33
1737461090000|2025-01-21 12:04:50|110908.3|110883.3|110904.8|110879.8|110909.2|110884.2|110904.8|110879.8|17
1737461100000|2025-01-21 12:05:00|110903.8|110878.8|110907.7|110882.7|110910.3|110885.3|110901.6|110876.6|30
1737461110000|2025-01-21 12:05:10|110908.3|110883.3|110910.2|110885.2|110915|110890|110908.3|110883.3|20
1737461120000|2025-01-21 12:05:20|110909.6|110884.6|110912.3|110887.3|110913|110888|110907.8|110882.8|22
1737461130000|2025-01-21 12:05:30|110913|110888|110897.8|110872.8|110913|110888|110896.2|110871.2|13
1737461140000|2025-01-21 12:05:40|110898.3|110873.3|110893.1|110868.1|110900|110875|110888.3|110863.3|18
1737461150000|2025-01-21 12:05:50|110894.1|110869.1|110887.6|110862.6|110894.1|110869.1|110887.6|110862.6|24
1737461160000|2025-01-21 12:06:00|110886.2|110861.2|110894.2|110869.2|110895.2|110870.2|110885.1|110860.1|27
1737461170000|2025-01-21 12:06:10|110895.2|110870.2|110900.2|110875.2|110903.2|110878.2|110894.6|110869.6|21
1737461180000|2025-01-21 12:06:20|110900.7|110875.7|110897.2|110872.2|110901|110876|110897.2|110872.2|6
1737461190000|2025-01-21 12:06:30|110896.6|110871.6|110889.2|110864.2|110896.6|110871.6|110888.2|110863.2|17
1737461200000|2025-01-21 12:06:40|110889.9|110864.9|110901.8|110876.8|110901.8|110876.8|110888.5|110863.5|17
1737461210000|2025-01-21 12:06:50|110901.5|110876.5|110888.4|110863.4|110902.2|110877.2|110885.6|110860.6|21
1737461220000|2025-01-21 12:07:00|110887.8|110862.8|110879.1|110854.1|110887.8|110862.8|110877.4|110852.4|28
1737461230000|2025-01-21 12:07:10|110879.8|110854.8|110856.5|110831.5|110879.8|110854.8|110856.5|110831.5|26
1737461240000|2025-01-21 12:07:20|110856.9|110831.9|110870.7|110845.7|110870.7|110845.7|110856.9|110831.9|21
1737461250000|2025-01-21 12:07:30|110871|110846|110875|110850|110876|110851|110871|110846|18
1737461260000|2025-01-21 12:07:40|110874.5|110849.5|110878|110853|110880.7|110855.7|110874|110849|11
1737461270000|2025-01-21 12:07:50|110878.5|110853.5|110892.8|110867.8|110892.8|110867.8|110878.5|110853.5|26
1737461280000|2025-01-21 12:08:00|110893.3|110868.3|110907.9|110882.9|110911.1|110886.1|110893.3|110868.3|32
1737461290000|2025-01-21 12:08:10|110907.3|110882.3|110913.8|110888.8|110915.6|110890.6|110907.3|110882.3|23
1737461300000|2025-01-21 12:08:20|110915.6|110890.6|110921.4|110896.4|110921.9|110896.9|110912.9|110887.9|16
1737461310000|2025-01-21 12:08:30|110920.8|110895.8|110918.8|110893.8|110921.4|110896.4|110918.5|110893.5|15
1737461320000|2025-01-21 12:08:40|110919.3|110894.3|110919.1|110894.1|110922.8|110897.8|110915|110890|21
1737461330000|2025-01-21 12:08:50|110919.6|110894.6|110920.9|110895.9|110924.6|110899.6|110917.3|110892.3|32
1737461340000|2025-01-21 12:09:00|110922.8|110897.8|110906.7|110881.7|110922.8|110897.8|110906.7|110881.7|19
1737461350000|2025-01-21 12:09:10|110907.2|110882.2|110907.5|110882.5|110909.6|110884.6|110902.3|110877.3|35
1737461360000|2025-01-21 12:09:20|110908.4|110883.4|110913.7|110888.7|110913.7|110888.7|110902.3|110877.3|23
1737461370000|2025-01-21 12:09:30|110911.3|110886.3|110919.1|110894.1|110919.6|110894.6|110911.3|110886.3|22
1737461380000|2025-01-21 12:09:40|110919.6|110894.6|110922.4|110897.4|110926.1|110901.1|110916.7|110891.7|32
1737461390000|2025-01-21 12:09:50|110921.9|110896.9|110921.4|110896.4|110922.8|110897.8|110920.8|110895.8|13
1737461400000|2025-01-21 12:10:00|110921.9|110896.9|110922.1|110897.1|110922.6|110897.6|110919.6|110894.6|15
1737461410000|2025-01-21 12:10:10|110921.5|110896.5|110937.6|110912.6|110941.3|110916.3|110919.9|110894.9|17
1737461420000|2025-01-21 12:10:20|110937.4|110912.4|110940.8|110915.8|110944.1|110919.1|110937.4|110912.4|20
1737461430000|2025-01-21 12:10:30|110942.5|110917.5|110939.7|110914.7|110943.4|110918.4|110934.4|110909.4|24
1737461440000|2025-01-21 12:10:40|110934.7|110909.7|110934.8|110909.8|110937.1|110912.1|110928.4|110903.4|24
1737461450000|2025-01-21 12:10:50|110935.3|110910.3|110946.5|110921.5|110947.1|110922.1|110935.3|110910.3|23
1737461460000|2025-01-21 12:11:00|110948.3|110923.3|110946.2|110921.2|110948.3|110923.3|110943|110918|26
1737461470000|2025-01-21 12:11:10|110947.2|110922.2|110946.3|110921.3|110949.2|110924.2|110943.9|110918.9|22
1737461480000|2025-01-21 12:11:20|110945.3|110920.3|110945.9|110920.9|110960.4|110935.4|110944.7|110919.7|30
1737461490000|2025-01-21 12:11:30|110945.4|110920.4|110936.8|110911.8|110945.4|110920.4|110932|110907|16
1737461500000|2025-01-21 12:11:40|110937.3|110912.3|110922.4|110897.4|110937.3|110912.3|110922|110897|28
1737461510000|2025-01-21 12:11:50|110922.9|110897.9|110934.9|110909.9|110935.8|110910.8|110922.7|110897.7|20
1737461520000|2025-01-21 12:12:00|110934.8|110909.8|110952.4|110927.4|110952.4|110927.4|110934.8|110909.8|28
1737461530000|2025-01-21 12:12:10|110951.6|110926.6|110951.6|110926.6|110952.4|110927.4|110951.3|110926.3|7
1737461540000|2025-01-21 12:12:20|110951.9|110926.9|110948.5|110923.5|110956.2|110931.2|110947.2|110922.2|26
1737461550000|2025-01-21 12:12:30|110949.8|110924.8|110951|110926|110954.8|110929.8|110949.8|110924.8|10
1737461560000|2025-01-21 12:12:40|110954.8|110929.8|110964.9|110939.9|110964.9|110939.9|110953.3|110928.3|18
1737461570000|2025-01-21 12:12:50|110961.7|110936.7|110961.5|110936.5|110965.7|110940.7|110954.5|110929.5|38
1737461580000|2025-01-21 12:13:00|110960.9|110935.9|110929.9|110904.9|110960.9|110935.9|110929|110904|30
1737461590000|2025-01-21 12:13:10|110927.6|110902.6|110935.4|110910.4|110935.4|110910.4|110920.7|110895.7|22
1737461600000|2025-01-21 12:13:20|110934.7|110909.7|110935.9|110910.9|110940|110915|110930.9|110905.9|35
1737461610000|2025-01-21 12:13:30|110935.5|110910.5|110943.8|110918.8|110951.3|110926.3|110933.4|110908.4|29
1737461620000|2025-01-21 12:13:40|110945.8|110920.8|110948.5|110923.5|110952.5|110927.5|110945|110920|24
1737461630000|2025-01-21 12:13:50|110948|110923|110946.4|110921.4|110952.6|110927.6|110946.4|110921.4|24
1737461640000|2025-01-21 12:14:00|110946.9|110921.9|110945.1|110920.1|110950.6|110925.6|110943.6|110918.6|14
1737461650000|2025-01-21 12:14:10|110944.3|110919.3|110947.4|110922.4|110947.7|110922.7|110944.3|110919.3|7
1737461660000|2025-01-21 12:14:20|110949.4|110924.4|110947.6|110922.6|110949.4|110924.4|110944.1|110919.1|18
1737461670000|2025-01-21 12:14:30|110949.6|110924.6|110937.9|110912.9|110950.7|110925.7|110937.9|110912.9|24
1737461680000|2025-01-21 12:14:40|110938.5|110913.5|110947.4|110922.4|110951|110926|110938.5|110913.5|28
1737461690000|2025-01-21 12:14:50|110950|110925|110951.6|110926.6|110951.6|110926.6|110946.9|110921.9|19
1737461700000|2025-01-21 12:15:00|110952.3|110927.3|110949.7|110924.7|110952.9|110927.9|110947.2|110922.2|20
1737461710000|2025-01-21 12:15:10|110949.2|110924.2|110933.3|110908.3|110949.2|110924.2|110930.9|110905.9|24
1737461720000|2025-01-21 12:15:20|110931.8|110906.8|110934|110909|110934.6|110909.6|110931.7|110906.7|9
1737461730000|2025-01-21 12:15:30|110933.4|110908.4|110941|110916|110942.5|110917.5|110933.4|110908.4|11
1737461740000|2025-01-21 12:15:40|110941.7|110916.7|110949.5|110924.5|110950|110925|110940.7|110915.7|16
1737461750000|2025-01-21 12:15:50|110949.1|110924.1|110946.1|110921.1|110949.1|110924.1|110941.6|110916.6|10
1737461760000|2025-01-21 12:16:00|110946.2|110921.2|110932.4|110907.4|110949.3|110924.3|110929.5|110904.5|24
1737461770000|2025-01-21 12:16:10|110932.7|110907.7|110938.4|110913.4|110941.9|110916.9|110932.7|110907.7|17
1737461780000|2025-01-21 12:16:20|110939.1|110914.1|110931.8|110906.8|110941.2|110916.2|110926|110901|28
1737461790000|2025-01-21 12:16:30|110932.2|110907.2|110939.6|110914.6|110941.9|110916.9|110932.2|110907.2|21
1737461800000|2025-01-21 12:16:40|110939.1|110914.1|110929.8|110904.8|110939.1|110914.1|110927|110902|18
1737461810000|2025-01-21 12:16:50|110930|110905|110920.8|110895.8|110932.5|110907.5|110920.8|110895.8|23
1737461820000|2025-01-21 12:17:00|110920.2|110895.2|110925.1|110900.1|110927.5|110902.5|110920.2|110895.2|16
1737461830000|2025-01-21 12:17:10|110924.6|110899.6|110924.1|110899.1|110932.1|110907.1|110922.8|110897.8|24
1737461840000|2025-01-21 12:17:20|110922.7|110897.7|110924.1|110899.1|110925.9|110900.9|110920|110895|24
1737461850000|2025-01-21 12:17:30|110924.4|110899.4|110914.3|110889.3|110924.4|110899.4|110913|110888|21
1737461860000|2025-01-21 12:17:40|110914.9|110889.9|110904|110879|110914.9|110889.9|110896.6|110871.6|24
1737461870000|2025-01-21 12:17:50|110903.6|110878.6|110890.6|110865.6|110903.6|110878.6|110889.4|110864.4|20
1737461880000|2025-01-21 12:18:00|110891.2|110866.2|110893|110868|110893|110868|110889.3|110864.3|14
1737461890000|2025-01-21 12:18:10|110892.2|110867.2|110883.9|110858.9|110893.5|110868.5|110883.9|110858.9|17
1737461900000|2025-01-21 12:18:20|110878.8|110853.8|110875.7|110850.7|110884.7|110859.7|110874.5|110849.5|35
1737461910000|2025-01-21 12:18:30|110876.5|110851.5|110898.3|110873.3|110899.4|110874.4|110876.5|110851.5|28
1737461920000|2025-01-21 12:18:40|110899.4|110874.4|110895|110870|110899.4|110874.4|110884.6|110859.6|27
1737461930000|2025-01-21 12:18:50|110893.6|110868.6|110885.3|110860.3|110893.9|110868.9|110883.2|110858.2|36
1737461940000|2025-01-21 12:19:00|110886|110861|110887.9|110862.9|110888.2|110863.2|110882.5|110857.5|16
1737461950000|2025-01-21 12:19:10|110886.4|110861.4|110870.2|110845.2|110886.9|110861.9|110869.7|110844.7|26
1737461960000|2025-01-21 12:19:20|110870.7|110845.7|110872.7|110847.7|110879.3|110854.3|110870.7|110845.7|19
1737461970000|2025-01-21 12:19:30|110876.2|110851.2|110882.9|110857.9|110882.9|110857.9|110876.2|110851.2|13
1737461980000|2025-01-21 12:19:40|110883.4|110858.4|110891.4|110866.4|110891.4|110866.4|110882.5|110857.5|15
1737461990000|2025-01-21 12:19:50|110891.7|110866.7|110890.4|110865.4|110894.7|110869.7|110888.7|110863.7|23
1737462000000|2025-01-21 12:20:00|110889.6|110864.6|110876.4|110851.4|110889.6|110864.6|110875.4|110850.4|19
1737462010000|2025-01-21 12:20:10|110875.9|110850.9|110869.9|110844.9|110875.9|110850.9|110867.4|110842.4|12
1737462020000|2025-01-21 12:20:20|110870.5|110845.5|110872.7|110847.7|110878.8|110853.8|110870.5|110845.5|27
1737462030000|2025-01-21 12:20:30|110873.3|110848.3|110863.4|110838.4|110873.3|110848.3|110863.4|110838.4|14
1737462040000|2025-01-21 12:20:40|110861.6|110836.6|110870.8|110845.8|110870.8|110845.8|110861|110836|16
1737462050000|2025-01-21 12:20:50|110870.2|110845.2|110869.3|110844.3|110870.2|110845.2|110867.2|110842.2|26
1737462060000|2025-01-21 12:21:00|110870.1|110845.1|110869|110844|110870.4|110845.4|110866.6|110841.6|15
1737462070000|2025-01-21 12:21:10|110869.5|110844.5|110873.3|110848.3|110874.1|110849.1|110869|110844|19
1737462080000|2025-01-21 12:21:20|110876.3|110851.3|110879.6|110854.6|110879.6|110854.6|110874.1|110849.1|20
1737462090000|2025-01-21 12:21:30|110880.1|110855.1|110879|110854|110880.9|110855.9|110870.7|110845.7|27
1737462100000|2025-01-21 12:21:40|110878.8|110853.8|110865.9|110840.9|110879.2|110854.2|110865.5|110840.5|15
1737462110000|2025-01-21 12:21:50|110864.9|110839.9|110855.7|110830.7|110865.1|110840.1|110851|110826|22
1737462120000|2025-01-21 12:22:00|110855.2|110830.2|110850.4|110825.4|110855.2|110830.2|110848.1|110823.1|26
1737462130000|2025-01-21 12:22:10|110847.8|110822.8|110845.2|110820.2|110856.7|110831.7|110834.7|110809.7|37
1737462140000|2025-01-21 12:22:20|110845.7|110820.7|110848.3|110823.3|110851.5|110826.5|110845.2|110820.2|28
1737462150000|2025-01-21 12:22:30|110847.6|110822.6|110849.7|110824.7|110849.7|110824.7|110843|110818|35
1737462160000|2025-01-21 12:22:40|110849|110824|110846.6|110821.6|110850.1|110825.1|110839.4|110814.4|29
1737462170000|2025-01-21 12:22:50|110846.1|110821.1|110840|110815|110846.1|110821.1|110832.3|110807.3|21
1737462180000|2025-01-21 12:23:00|110839.6|110814.6|110836.9|110811.9|110839.6|110814.6|110836.2|110811.2|23
1737462190000|2025-01-21 12:23:10|110836.4|110811.4|110839.6|110814.6|110839.6|110814.6|110833.8|110808.8|22
1737462200000|2025-01-21 12:23:20|110840.1|110815.1|110851.8|110826.8|110851.8|110826.8|110838.2|110813.2|30
1737462210000|2025-01-21 12:23:30|110851.3|110826.3|110850.2|110825.2|110856.3|110831.3|110850.2|110825.2|30
1737462220000|2025-01-21 12:23:40|110852.7|110827.7|110859.6|110834.6|110861.9|110836.9|110852.7|110827.7|26
1737462230000|2025-01-21 12:23:50|110860.6|110835.6|110866.3|110841.3|110869.5|110844.5|110859.2|110834.2|24
1737462240000|2025-01-21 12:24:00|110865.6|110840.6|110872|110847|110873|110848|110857.6|110832.6|32
1737462250000|2025-01-21 12:24:10|110871.5|110846.5|110877.2|110852.2|110884|110859|110868|110843|28
1737462260000|2025-01-21 12:24:20|110877.5|110852.5|110896.4|110871.4|110898.6|110873.6|110877.5|110852.5|30
1737462270000|2025-01-21 12:24:30|110897.3|110872.3|110895.9|110870.9|110898.3|110873.3|110892|110867|19
1737462280000|2025-01-21 12:24:40|110895.7|110870.7|110885.3|110860.3|110901.3|110876.3|110885.3|110860.3|29
1737462290000|2025-01-21 12:24:50|110885.9|110860.9|110904.6|110879.6|110904.7|110879.7|110885.9|110860.9|24
1737462300000|2025-01-21 12:25:00|110904.2|110879.2|110900.9|110875.9|110906.6|110881.6|110900.9|110875.9|16
1737462310000|2025-01-21 12:25:10|110901.7|110876.7|110885.3|110860.3|110903.5|110878.5|110884.4|110859.4|26
1737462320000|2025-01-21 12:25:20|110886.2|110861.2|110881.6|110856.6|110886.2|110861.2|110879.8|110854.8|33
1737462330000|2025-01-21 12:25:30|110881.2|110856.2|110881.2|110856.2|110884|110859|110878.5|110853.5|16
1737462340000|2025-01-21 12:25:40|110881.8|110856.8|110882.4|110857.4|110883.4|110858.4|110881.8|110856.8|8
1737462350000|2025-01-21 12:25:50|110881.8|110856.8|110879.5|110854.5|110882.2|110857.2|110879.5|110854.5|17
1737462360000|2025-01-21 12:26:00|110879.9|110854.9|110875.3|110850.3|110879.9|110854.9|110872.6|110847.6|18
1737462370000|2025-01-21 12:26:10|110874.8|110849.8|110864.9|110839.9|110874.8|110849.8|110863.8|110838.8|16
1737462380000|2025-01-21 12:26:20|110863.8|110838.8|110869.1|110844.1|110869.1|110844.1|110863.3|110838.3|20
1737462390000|2025-01-21 12:26:30|110870.2|110845.2|110870.2|110845.2|110877.5|110852.5|110870.2|110845.2|19
1737462400000|2025-01-21 12:26:40|110870.7|110845.7|110862.1|110837.1|110870.7|110845.7|110862|110837|27
1737462410000|2025-01-21 12:26:50|110861.6|110836.6|110858.4|110833.4|110862|110837|110856.2|110831.2|30
1737462420000|2025-01-21 12:27:00|110857.7|110832.7|110867.6|110842.6|110868.4|110843.4|110857.7|110832.7|17
1737462430000|2025-01-21 12:27:10|110868.1|110843.1|110859|110834|110868.1|110843.1|110859|110834|23
1737462440000|2025-01-21 12:27:20|110858.1|110833.1|110864.4|110839.4|110864.4|110839.4|110857.5|110832.5|14
1737462450000|2025-01-21 12:27:30|110864.8|110839.8|110856.6|110831.6|110867.6|110842.6|110856.5|110831.5|15
1737462460000|2025-01-21 12:27:40|110856.5|110831.5|110852.3|110827.3|110858.8|110833.8|110851.5|110826.5|19
1737462470000|2025-01-21 12:27:50|110851.8|110826.8|110860.1|110835.1|110862.2|110837.2|110851.8|110826.8|19
1737462480000|2025-01-21 12:28:00|110859.3|110834.3|110851.5|110826.5|110861.9|110836.9|110851.5|110826.5|27
1737462490000|2025-01-21 12:28:10|110852.1|110827.1|110851.5|110826.5|110855|110830|110850|110825|19
1737462500000|2025-01-21 12:28:20|110852|110827|110855.6|110830.6|110855.6|110830.6|110851.2|110826.2|15
1737462510000|2025-01-21 12:28:30|110855.8|110830.8|110861.5|110836.5|110863.2|110838.2|110855.8|110830.8|18
1737462520000|2025-01-21 12:28:40|110860.9|110835.9|110862.1|110837.1|110862.1|110837.1|110859.3|110834.3|8
1737462530000|2025-01-21 12:28:50|110861.8|110836.8|110857.5|110832.5|110861.8|110836.8|110856.1|110831.1|24
1737462540000|2025-01-21 12:29:00|110858.1|110833.1|110860|110835|110861.6|110836.6|110857.3|110832.3|30
1737462550000|2025-01-21 12:29:10|110859.2|110834.2|110861.7|110836.7|110861.7|110836.7|110858.8|110833.8|16
1737462560000|2025-01-21 12:29:20|110861.1|110836.1|110855.2|110830.2|110861.1|110836.1|110855.2|110830.2|11
1737462570000|2025-01-21 12:29:30|110853.7|110828.7|110860.5|110835.5|110861.3|110836.3|110853.7|110828.7|26
1737462580000|2025-01-21 12:29:40|110859.9|110834.9|110846.6|110821.6|110860.5|110835.5|110840.9|110815.9|26
1737462590000|2025-01-21 12:29:50|110844.3|110819.3|110846.8|110821.8|110848.1|110823.1|110843.2|110818.2|25
1737462600000|2025-01-21 12:30:00|110847.9|110822.9|110855.3|110830.3|110857.9|110832.9|110847.9|110822.9|14
1737462610000|2025-01-21 12:30:10|110855.7|110830.7|110854.7|110829.7|110855.7|110830.7|110854.2|110829.2|5
1737462620000|2025-01-21 12:30:20|110855.4|110830.4|110858.1|110833.1|110863.5|110838.5|110855.4|110830.4|24
1737462630000|2025-01-21 12:30:30|110858.7|110833.7|110862.9|110837.9|110863.4|110838.4|110858.7|110833.7|14
1737462640000|2025-01-21 12:30:40|110863.4|110838.4|110876.5|110851.5|110876.6|110851.6|110862.8|110837.8|28
1737462650000|2025-01-21 12:30:50|110876|110851|110871.7|110846.7|110883.1|110858.1|110870.5|110845.5|24
1737462660000|2025-01-21 12:31:00|110872.3|110847.3|110870.3|110845.3|110873.3|110848.3|110869.5|110844.5|12
1737462670000|2025-01-21 12:31:10|110869.5|110844.5|110868.6|110843.6|110869.5|110844.5|110868.6|110843.6|5
1737462680000|2025-01-21 12:31:20|110867.9|110842.9|110860.8|110835.8|110867.9|110842.9|110858.3|110833.3|9
1737462690000|2025-01-21 12:31:30|110861.3|110836.3|110840.8|110815.8|110861.8|110836.8|110840|110815|27
1737462700000|2025-01-21 12:31:40|110841.5|110816.5|110847|110822|110848.1|110823.1|110836.4|110811.4|22
1737462710000|2025-01-21 12:31:50|110849.6|110824.6|110852.2|110827.2|110852.2|110827.2|110846.8|110821.8|12
1737462720000|2025-01-21 12:32:00|110852.6|110827.6|110858.7|110833.7|110859.5|110834.5|110852.1|110827.1|23
1737462730000|2025-01-21 12:32:10|110858.2|110833.2|110845.3|110820.3|110858.7|110833.7|110845.3|110820.3|20
1737462740000|2025-01-21 12:32:20|110851.3|110826.3|110850.7|110825.7|110853|110828|110849.6|110824.6|9
1737462750000|2025-01-21 12:32:30|110851.2|110826.2|110856.2|110831.2|110857.2|110832.2|110851.2|110826.2|6
1737462760000|2025-01-21 12:32:40|110855.5|110830.5|110853.3|110828.3|110856.3|110831.3|110853.3|110828.3|12
1737462770000|2025-01-21 12:32:50|110852.4|110827.4|110855.5|110830.5|110857|110832|110851.1|110826.1|37
1737462780000|2025-01-21 12:33:00|110855.1|110830.1|110852.4|110827.4|110855.1|110830.1|110851.9|110826.9|14
1737462790000|2025-01-21 12:33:10|110853.6|110828.6|110857.8|110832.8|110857.8|110832.8|110853.5|110828.5|13
1737462800000|2025-01-21 12:33:20|110858|110833|110851.2|110826.2|110858|110833|110847.2|110822.2|27
1737462810000|2025-01-21 12:33:30|110851.7|110826.7|110852.3|110827.3|110852.3|110827.3|110851.7|110826.7|2
1737462820000|2025-01-21 12:33:40|110851.7|110826.7|110838.8|110813.8|110851.7|110826.7|110838.8|110813.8|12
1737462830000|2025-01-21 12:33:50|110839.3|110814.3|110836.4|110811.4|110841.2|110816.2|110836.4|110811.4|17
1737462840000|2025-01-21 12:34:00|110837.2|110812.2|110838.9|110813.9|110847.4|110822.4|110837.2|110812.2|32
1737462850000|2025-01-21 12:34:10|110839.2|110814.2|110837.7|110812.7|110841.9|110816.9|110837.7|110812.7|20
1737462860000|2025-01-21 12:34:20|110837.2|110812.2|110836.4|110811.4|110840.5|110815.5|110836.4|110811.4|22
1737462870000|2025-01-21 12:34:30|110834.6|110809.6|110832.3|110807.3|110836.9|110811.9|110832.3|110807.3|19
1737462880000|2025-01-21 12:34:40|110831.8|110806.8|110833.1|110808.1|110833.7|110808.7|110831.2|110806.2|11
1737462890000|2025-01-21 12:34:50|110831.7|110806.7|110830.2|110805.2|110831.7|110806.7|110828.3|110803.3|14
1737462900000|2025-01-21 12:35:00|110829.7|110804.7|110825.8|110800.8|110830.2|110805.2|110823.8|110798.8|22
1737462910000|2025-01-21 12:35:10|110826.4|110801.4|110833.2|110808.2|110834.3|110809.3|110826.3|110801.3|20
1737462920000|2025-01-21 12:35:20|110833.7|110808.7|110838.7|110813.7|110838.7|110813.7|110833.7|110808.7|4
1737462930000|2025-01-21 12:35:30|110840.8|110815.8|110834.7|110809.7|110840.8|110815.8|110834.7|110809.7|11
1737462940000|2025-01-21 12:35:40|110834.2|110809.2|110835.8|110810.8|110836.4|110811.4|110832.5|110807.5|13
1737462950000|2025-01-21 12:35:50|110835.2|110810.2|110835.1|110810.1|110835.2|110810.2|110835.1|110810.1|2
1737462960000|2025-01-21 12:36:00|110835.7|110810.7|110835.8|110810.8|110841.3|110816.3|110834.7|110809.7|25
1737462970000|2025-01-21 12:36:10|110836.5|110811.5|110836.5|110811.5|110836.5|110811.5|110836.5|110811.5|1
1737462980000|2025-01-21 12:36:20|110837.1|110812.1|110822.8|110797.8|110837.1|110812.1|110822.7|110797.7|18
1737462990000|2025-01-21 12:36:30|110823.7|110798.7|110826.5|110801.5|110827.2|110802.2|110823.7|110798.7|12
1737463000000|2025-01-21 12:36:40|110825.1|110800.1|110816.7|110791.7|110826.5|110801.5|110816.7|110791.7|18
1737463010000|2025-01-21 12:36:50|110817.2|110792.2|110827.3|110802.3|110827.3|110802.3|110817.2|110792.2|15
1737463020000|2025-01-21 12:37:00|110827.7|110802.7|110836.3|110811.3|110838.4|110813.4|110827.3|110802.3|29
1737463030000|2025-01-21 12:37:10|110835.9|110810.9|110837.2|110812.2|110837.8|110812.8|110834.3|110809.3|18
1737463040000|2025-01-21 12:37:20|110836.7|110811.7|110835.6|110810.6|110836.7|110811.7|110835.6|110810.6|2
1737463050000|2025-01-21 12:37:30|110835.1|110810.1|110836.4|110811.4|110837|110812|110832.5|110807.5|25
1737463060000|2025-01-21 12:37:40|110836.9|110811.9|110832.5|110807.5|110837.7|110812.7|110828|110803|14
1737463070000|2025-01-21 12:37:50|110833.2|110808.2|110836.7|110811.7|110837.6|110812.6|110831.3|110806.3|14
1737463080000|2025-01-21 12:38:00|110835.8|110810.8|110845.3|110820.3|110845.3|110820.3|110834|110809|15
1737463090000|2025-01-21 12:38:10|110850.2|110825.2|110843.6|110818.6|110851.3|110826.3|110838.6|110813.6|24
1737463100000|2025-01-21 12:38:20|110842.9|110817.9|110844.7|110819.7|110844.9|110819.9|110842.6|110817.6|13
1737463110000|2025-01-21 12:38:30|110845|110820|110845.1|110820.1|110845.1|110820.1|110833.4|110808.4|23
1737463120000|2025-01-21 12:38:40|110845|110820|110845.4|110820.4|110847.3|110822.3|110844.7|110819.7|9
1737463130000|2025-01-21 12:38:50|110847.3|110822.3|110844.3|110819.3|110847.3|110822.3|110837.5|110812.5|16
1737463140000|2025-01-21 12:39:00|110844.8|110819.8|110846.6|110821.6|110852.3|110827.3|110844.8|110819.8|18
1737463150000|2025-01-21 12:39:10|110847.3|110822.3|110846.1|110821.1|110847.8|110822.8|110846.1|110821.1|10
1737463160000|2025-01-21 12:39:20|110845.6|110820.6|110842.2|110817.2|110846.2|110821.2|110841.1|110816.1|17
1737463170000|2025-01-21 12:39:30|110842.4|110817.4|110842.2|110817.2|110842.4|110817.4|110842.2|110817.2|8
1737463180000|2025-01-21 12:39:40|110842.4|110817.4|110849.5|110824.5|110850|110825|110842.2|110817.2|19
1737463190000|2025-01-21 12:39:50|110851.8|110826.8|110850.4|110825.4|110851.8|110826.8|110846.8|110821.8|14
1737463200000|2025-01-21 12:40:00|110849.5|110824.5|110844.1|110819.1|110850.6|110825.6|110844.1|110819.1|21
1737463210000|2025-01-21 12:40:10|110845|110820|110860.1|110835.1|110860.1|110835.1|110845|110820|28
1737463220000|2025-01-21 12:40:20|110859.6|110834.6|110869.3|110844.3|110873.8|110848.8|110859.6|110834.6|29
1737463230000|2025-01-21 12:40:30|110870.7|110845.7|110875.8|110850.8|110878|110853|110869.8|110844.8|10
1737463240000|2025-01-21 12:40:40|110875.1|110850.1|110861.7|110836.7|110875.1|110850.1|110861.1|110836.1|17
1737463250000|2025-01-21 12:40:50|110862.1|110837.1|110863.8|110838.8|110863.8|110838.8|110861.5|110836.5|12
1737463260000|2025-01-21 12:41:00|110864.5|110839.5|110869.2|110844.2|110869.7|110844.7|110864.5|110839.5|17
1737463270000|2025-01-21 12:41:10|110868.1|110843.1|110848.8|110823.8|110869.7|110844.7|110848.8|110823.8|27
1737463280000|2025-01-21 12:41:20|110849.7|110824.7|110861.5|110836.5|110862.6|110837.6|110849.7|110824.7|23
1737463290000|2025-01-21 12:41:30|110861|110836|110853.3|110828.3|110865|110840|110851.1|110826.1|25
1737463300000|2025-01-21 12:41:40|110854.1|110829.1|110864.8|110839.8|110865.4|110840.4|110854.1|110829.1|19
1737463310000|2025-01-21 12:41:50|110865.3|110840.3|110866.9|110841.9|110869.2|110844.2|110865.3|110840.3|12
1737463320000|2025-01-21 12:42:00|110866.3|110841.3|110868.5|110843.5|110868.5|110843.5|110865.8|110840.8|8
1737463330000|2025-01-21 12:42:10|110867.3|110842.3|110860.8|110835.8|110869.9|110844.9|110860.8|110835.8|14
1737463340000|2025-01-21 12:42:20|110862.7|110837.7|110868.9|110843.9|110869.6|110844.6|110858.6|110833.6|17
1737463350000|2025-01-21 12:42:30|110869.5|110844.5|110878.2|110853.2|110878.2|110853.2|110868.4|110843.4|11
1737463360000|2025-01-21 12:42:40|110877.7|110852.7|110881.3|110856.3|110881.6|110856.6|110874.3|110849.3|18
1737463370000|2025-01-21 12:42:50|110882.4|110857.4|110881.6|110856.6|110882.8|110857.8|110881.6|110856.6|8
1737463380000|2025-01-21 12:43:00|110881|110856|110872.5|110847.5|110882.6|110857.6|110872.4|110847.4|15
1737463390000|2025-01-21 12:43:10|110871.6|110846.6|110875|110850|110875|110850|110871.6|110846.6|9
1737463400000|2025-01-21 12:43:20|110876.9|110851.9|110871.7|110846.7|110881.7|110856.7|110871.7|110846.7|22
1737463410000|2025-01-21 12:43:30|110872.1|110847.1|110875|110850|110875|110850|110872.1|110847.1|5
1737463420000|2025-01-21 12:43:40|110874.4|110849.4|110874.1|110849.1|110877.9|110852.9|110872.7|110847.7|17
1737463430000|2025-01-21 12:43:50|110873.4|110848.4|110869.9|110844.9|110874.8|110849.8|110868.7|110843.7|13
1737463440000|2025-01-21 12:44:00|110870.5|110845.5|110864.7|110839.7|110871.9|110846.9|110863.6|110838.6|27
1737463450000|2025-01-21 12:44:10|110865.5|110840.5|110867.5|110842.5|110870.6|110845.6|110865.3|110840.3|19
1737463460000|2025-01-21 12:44:20|110866.8|110841.8|110859.8|110834.8|110866.8|110841.8|110859.8|110834.8|14
1737463470000|2025-01-21 12:44:30|110860.1|110835.1|110854.5|110829.5|110860.1|110835.1|110852.8|110827.8|17
1737463480000|2025-01-21 12:44:40|110855|110830|110855.4|110830.4|110855.6|110830.6|110855|110830|3
1737463490000|2025-01-21 12:44:50|110856|110831|110847|110822|110858|110833|110842.5|110817.5|21
1737463500000|2025-01-21 12:45:00|110848.6|110823.6|110843|110793|110848.6|110823.6|110829.9|110792.2|33
1737463510000|2025-01-21 12:45:10|110846.2|110796.2|110837.8|110812.8|110846.2|110813.5|110829.8|110796.2|13
1737463520000|2025-01-21 12:45:20|110838.5|110813.5|110842.2|110817.2|110845.2|110820.2|110837.6|110812.6|15
1737463530000|2025-01-21 12:45:30|110845.2|110820.2|110847|110822|110850.8|110825.8|110842.2|110817.2|17
1737463540000|2025-01-21 12:45:40|110851.8|110826.8|110864.8|110839.8|110872.5|110839.8|110851.8|110821.8|18
1737463550000|2025-01-21 12:45:50|110865.7|110840.7|110886.6|110836.6|110891.7|110845.3|110865.7|110836.6|23
1737463560000|2025-01-21 12:46:00|110885|110835|110901.4|110851.4|110913.4|110868.7|110885|110835|37
1737463570000|2025-01-21 12:46:10|110904.7|110854.7|110891.4|110841.4|110904.7|110854.7|110889.9|110839.9|30
1737463580000|2025-01-21 12:46:20|110892|110842|110888.4|110838.4|110899.2|110849.2|110886.3|110836.3|23
1737463590000|2025-01-21 12:46:30|110891.4|110841.4|110885.9|110835.9|110892|110842|110885.9|110835.9|5
1737463600000|2025-01-21 12:46:40|110886.5|110836.5|110886|110836|110886.6|110836.6|110885.4|110835.4|8
1737463610000|2025-01-21 12:46:50|110887.5|110837.5|110891.2|110841.2|110894.3|110844.3|110887.5|110837.5|12
1737463620000|2025-01-21 12:47:00|110891.1|110841.1|110891.7|110841.7|110893.8|110843.8|110889.6|110839.6|13
1737463630000|2025-01-21 12:47:10|110890.9|110840.9|110886.7|110836.7|110890.9|110840.9|110886.7|110836.7|5
1737463640000|2025-01-21 12:47:20|110886.5|110836.5|110886.5|110836.5|110886.6|110836.6|110879.5|110829.5|15
1737463650000|2025-01-21 12:47:30|110885.9|110835.9|110882.5|110832.5|110885.9|110835.9|110882.5|110832.5|3
1737463660000|2025-01-21 12:47:40|110881.7|110831.7|110890.7|110840.7|110890.7|110840.7|110881.7|110831.7|10
1737463670000|2025-01-21 12:47:50|110882.8|110857.8|110906.6|110856.6|110912.8|110862.8|110882.8|110848.6|22
1737463680000|2025-01-21 12:48:00|110903.5|110853.5|110902|110852|110908.3|110858.3|110899.4|110849.4|20
1737463690000|2025-01-21 12:48:10|110903.1|110853.1|110907.4|110857.4|110908|110858|110892.9|110842.9|33
1737463700000|2025-01-21 12:48:20|110908|110858|110904.4|110854.4|110908|110858|110903.2|110853.2|9
1737463710000|2025-01-21 12:48:30|110903.8|110853.8|110895.5|110845.5|110903.8|110853.8|110894.2|110844.2|15
1737463720000|2025-01-21 12:48:40|110895.2|110845.2|110899.8|110849.8|110900.6|110850.6|110895.2|110845.2|6
1737463730000|2025-01-21 12:48:50|110899.2|110849.2|110899.7|110849.7|110900.6|110850.6|110899.2|110849.2|3
1737463740000|2025-01-21 12:49:00|110899.1|110849.1|110901.5|110851.5|110901.5|110851.5|110899.1|110849.1|11
1737463750000|2025-01-21 12:49:10|110901|110851|110880.7|110855.7|110901|110861.3|110877.5|110850.3|22
1737463760000|2025-01-21 12:49:20|110881.4|110856.4|110883.2|110858.2|110883.2|110858.2|110878.2|110853.2|17
1737463770000|2025-01-21 12:49:30|110884.1|110859.1|110883.4|110858.4|110886.8|110861.8|110881.1|110856.1|16
1737463780000|2025-01-21 12:49:40|110884|110859|110916.8|110866.8|110916.8|110866.8|110884|110850.5|22
1737463790000|2025-01-21 12:49:50|110916.2|110866.2|110931.6|110881.6|110933.7|110883.7|110915.9|110865.9|26
1737463800000|2025-01-21 12:50:00|110931|110881|110920.1|110870.1|110935.2|110885.2|110917.8|110867.8|30
1737463810000|2025-01-21 12:50:10|110916.8|110866.8|110917.7|110892.7|110917.7|110892.7|110907.4|110866.2|9
1737463820000|2025-01-21 12:50:20|110918.3|110893.3|110931.2|110906.2|110931.2|110906.2|110918.3|110893.3|30
1737463830000|2025-01-21 12:50:30|110931.8|110906.8|110920.6|110895.6|110947.5|110910.8|110920.6|110885.3|29
1737463840000|2025-01-21 12:50:40|110920|110895|110929.4|110904.4|110936.4|110907.2|110920|110885.8|26
1737463850000|2025-01-21 12:50:50|110928.8|110903.8|110939.1|110914.1|110940.6|110915.6|110928.8|110903.8|22
1737463860000|2025-01-21 12:51:00|110955|110905|110928.3|110903.3|110955|110915.8|110928.3|110891.8|26
1737463870000|2025-01-21 12:51:10|110929|110904|110920.4|110895.4|110931.8|110906.8|110920.4|110895.4|26
1737463880000|2025-01-21 12:51:20|110921|110896|110925.2|110900.2|110926.3|110901.3|110921|110896|19
1737463890000|2025-01-21 12:51:30|110924.7|110899.7|110922.1|110897.1|110925.2|110900.2|110920.2|110895.2|16
1737463900000|2025-01-21 12:51:40|110921.5|110896.5|110935.6|110910.6|110939.7|110914.7|110921.5|110896.5|24
1737463910000|2025-01-21 12:51:50|110936.4|110911.4|110937|110912|110940.2|110915.2|110936|110911|16
1737463920000|2025-01-21 12:52:00|110937.8|110912.8|110932.4|110907.4|110938.5|110913.5|110932.4|110907.4|17
1737463930000|2025-01-21 12:52:10|110933.5|110908.5|110934.4|110909.4|110938.3|110913.3|110931.6|110906.6|14
1737463940000|2025-01-21 12:52:20|110935|110910|110947.8|110897.8|110952.2|110911.8|110935|110897.8|15
1737463950000|2025-01-21 12:52:30|110947|110897|110931.1|110906.1|110948.3|110909.9|110930.1|110892|20
1737463960000|2025-01-21 12:52:40|110930.4|110905.4|110932.8|110907.8|110935.7|110910.7|110926.6|110901.6|24
1737463970000|2025-01-21 12:52:50|110931.9|110906.9|110928.4|110903.4|110946.5|110909.9|110928.3|110895.2|14
1737463980000|2025-01-21 12:53:00|110931.5|110906.5|110923.8|110898.8|110931.5|110906.5|110922.6|110897.6|21
1737463990000|2025-01-21 12:53:10|110924.4|110899.4|110926.8|110901.8|110931.3|110906.3|110924.4|110899.4|13
1737464000000|2025-01-21 12:53:20|110926.6|110901.6|110937.6|110887.6|110937.6|110901.6|110920.5|110886.1|17
1737464010000|2025-01-21 12:53:30|110934.6|110884.6|110921.6|110896.6|110936.2|110899.3|110915.3|110880.6|28
1737464020000|2025-01-21 12:53:40|110921.1|110896.1|110903.4|110878.4|110922.9|110896.7|110901.9|110865.1|24
1737464030000|2025-01-21 12:53:50|110902.4|110877.4|110924.8|110874.8|110924.8|110887.9|110901.8|110864|18
1737464040000|2025-01-21 12:54:00|110923.8|110873.8|110909.3|110884.3|110925.2|110884.3|110907.5|110870.1|18
1737464050000|2025-01-21 12:54:10|110912.7|110887.7|110906.8|110881.8|110920.6|110888|110905.5|110869.6|24
1737464060000|2025-01-21 12:54:20|110907.7|110882.7|110909|110884|110910.5|110885.5|110907.7|110882.7|11
1737464070000|2025-01-21 12:54:30|110909.6|110884.6|110911.4|110886.4|110911.9|110886.9|110907.6|110882.6|15
1737464080000|2025-01-21 12:54:40|110910.7|110885.7|110905.6|110880.6|110910.7|110885.7|110902.5|110877.5|13
1737464090000|2025-01-21 12:54:50|110905|110880|110919.7|110894.7|110919.7|110894.7|110905|110880|9
1737464100000|2025-01-21 12:55:00|110921.5|110896.5|110930.9|110905.9|110934.4|110909.4|110921.5|110896.5|30
1737464110000|2025-01-21 12:55:10|110930.3|110905.3|110933.7|110908.7|110933.9|110908.9|110923.9|110898.9|33
1737464120000|2025-01-21 12:55:20|110935.1|110910.1|110931|110881|110942.6|110913.3|110931|110881|29
1737464130000|2025-01-21 12:55:30|110931.6|110881.6|110931.9|110881.9|110939.4|110889.4|110930.8|110880.8|20
1737464140000|2025-01-21 12:55:40|110931.3|110881.3|110927.1|110902.1|110939.1|110902.1|110920.4|110881.3|23
1737464150000|2025-01-21 12:55:50|110927.9|110902.9|110928.1|110903.1|110932.6|110907.6|110925.2|110900.2|28
1737464160000|2025-01-21 12:56:00|110929.1|110904.1|110930.1|110880.1|110932.1|110904.1|110920.1|110877.8|22
1737464170000|2025-01-21 12:56:10|110931.1|110881.1|110930.2|110880.2|110936.9|110886.9|110926.5|110876.5|23
1737464180000|2025-01-21 12:56:20|110931.9|110881.9|110927.8|110877.8|110934.4|110884.4|110926|110876|30
1737464190000|2025-01-21 12:56:30|110928.7|110878.7|110928|110878|110937.1|110887.1|110928|110878|27
1737464200000|2025-01-21 12:56:40|110926.8|110876.8|110923.9|110873.9|110928.6|110878.6|110922.1|110872.1|15
1737464210000|2025-01-21 12:56:50|110923.2|110873.2|110921.4|110871.4|110928.5|110878.5|110919.6|110869.6|18
1737464220000|2025-01-21 12:57:00|110920.6|110870.6|110915.3|110865.3|110929.6|110879.6|110914.8|110864.8|29
1737464230000|2025-01-21 12:57:10|110916.1|110866.1|110905.2|110855.2|110919|110869|110905.2|110855.2|26
1737464240000|2025-01-21 12:57:20|110904|110854|110911.1|110861.1|110911.6|110861.6|110899.4|110849.4|26
1737464250000|2025-01-21 12:57:30|110911.5|110861.5|110914.9|110864.9|110914.9|110864.9|110911.5|110861.5|23
1737464260000|2025-01-21 12:57:40|110914.6|110864.6|110891.6|110841.6|110914.6|110864.6|110881.5|110831.5|41
1737464270000|2025-01-21 12:57:50|110891|110841|110867|110817|110896.6|110846.6|110865.4|110815.4|33
1737464280000|2025-01-21 12:58:00|110866.8|110816.8|110884.1|110834.1|110891.8|110841.8|110866.8|110816.8|37
1737464290000|2025-01-21 12:58:10|110883.1|110833.1|110893.5|110843.5|110901.9|110851.9|110882.8|110832.8|34
1737464300000|2025-01-21 12:58:20|110893|110843|110902.7|110852.7|110907.4|110857.4|110893|110843|23
1737464310000|2025-01-21 12:58:30|110902.2|110852.2|110902.5|110852.5|110911.4|110861.4|110902.2|110852.2|22
1737464320000|2025-01-21 12:58:40|110903.3|110853.3|110894.1|110844.1|110904.3|110854.3|110893.7|110843.7|23
1737464330000|2025-01-21 12:58:50|110893.9|110843.9|110894.2|110844.2|110899.7|110849.7|110893.9|110843.9|14
1737464340000|2025-01-21 12:59:00|110895.1|110845.1|110892.4|110842.4|110900.4|110850.4|110891.6|110841.6|22
1737464350000|2025-01-21 12:59:10|110891.6|110841.6|110890.6|110840.6|110893.6|110843.6|110882.3|110832.3|15
1737464360000|2025-01-21 12:59:20|110891|110841|110889.2|110839.2|110893.5|110843.5|110889.2|110839.2|10
1737464370000|2025-01-21 12:59:30|110889.6|110839.6|110879.9|110829.9|110890.6|110840.6|110879|110829|22
1737464380000|2025-01-21 12:59:40|110880.2|110830.2|110870.1|110820.1|110880.2|110830.2|110862.8|110812.8|22
1737464390000|2025-01-21 12:59:50|110869.3|110819.3|110865.7|110815.7|110871.6|110821.6|110864.2|110814.2|31
1737464400000|2025-01-21 13:00:00|110864.6|110814.6|110865.2|110815.2|110871.1|110821.1|110856.1|110806.1|38
1737464410000|2025-01-21 13:00:10|110864.4|110814.4|110869.3|110819.3|110872.1|110822.1|110864.4|110814.4|40
1737464420000|2025-01-21 13:00:20|110868.5|110818.5|110869.3|110819.3|110871.5|110821.5|110867.2|110817.2|20
1737464430000|2025-01-21 13:00:30|110868.4|110818.4|110849.3|110799.3|110868.6|110818.6|110849.3|110799.3|32
1737464440000|2025-01-21 13:00:40|110849|110799|110848.6|110798.6|110849.3|110799.3|110842.8|110792.8|30
1737464450000|2025-01-21 13:00:50|110849.1|110799.1|110839.8|110789.8|110850.3|110800.3|110839.8|110789.8|16
1737464460000|2025-01-21 13:01:00|110839.5|110789.5|110839.7|110789.7|110850.1|110800.1|110839.5|110789.5|33
1737464470000|2025-01-21 13:01:10|110840|110790|110842.7|110792.7|110843.8|110793.8|110839.7|110789.7|14
1737464480000|2025-01-21 13:01:20|110844.5|110794.5|110844|110794|110844.5|110794.5|110841.4|110791.4|12
1737464490000|2025-01-21 13:01:30|110843.4|110793.4|110843.7|110793.7|110844.9|110794.9|110838|110788|23
1737464500000|2025-01-21 13:01:40|110844.4|110794.4|110829|110779|110844.4|110794.4|110827.9|110777.9|20
1737464510000|2025-01-21 13:01:50|110828.7|110778.7|110832.7|110782.7|110834|110784|110828.2|110778.2|12
1737464520000|2025-01-21 13:02:00|110832.3|110782.3|110833.2|110783.2|110834.5|110784.5|110829.2|110779.2|13
1737464530000|2025-01-21 13:02:10|110834|110784|110834.5|110784.5|110836.6|110786.6|110820.1|110770.1|36
1737464540000|2025-01-21 13:02:20|110835.5|110785.5|110832.1|110782.1|110836.4|110786.4|110828.4|110778.4|18
1737464550000|2025-01-21 13:02:30|110831.4|110781.4|110824.8|110774.8|110831.4|110781.4|110824.8|110774.8|16
1737464560000|2025-01-21 13:02:40|110824.1|110774.1|110822.7|110772.7|110825.7|110775.7|110816.2|110766.2|15
1737464570000|2025-01-21 13:02:50|110823.5|110773.5|110826.8|110776.8|110826.8|110776.8|110820.6|110770.6|13
1737464580000|2025-01-21 13:03:00|110827.6|110777.6|110836.2|110786.2|110837.2|110787.2|110827.6|110777.6|18
1737464590000|2025-01-21 13:03:10|110836.7|110786.7|110832.6|110782.6|110837.9|110787.9|110831.3|110781.3|21
1737464600000|2025-01-21 13:03:20|110819.2|110794.2|110822|110797|110824.7|110799.7|110818.7|110793.7|17
1737464610000|2025-01-21 13:03:30|110822.6|110797.6|110819.3|110794.3|110832.7|110807.7|110818.9|110793.9|36
1737464620000|2025-01-21 13:03:40|110819.8|110794.8|110831.4|110806.4|110831.4|110806.4|110819.8|110794.8|21
1737464630000|2025-01-21 13:03:50|110832.2|110807.2|110831.1|110806.1|110833|110808|110825.7|110800.7|25
1737464640000|2025-01-21 13:04:00|110830.5|110805.5|110824.6|110799.6|110831.1|110806.1|110824.1|110799.1|19
1737464650000|2025-01-21 13:04:10|110823.2|110798.2|110812.4|110787.4|110823.2|110798.2|110810.1|110785.1|20
1737464660000|2025-01-21 13:04:20|110811.7|110786.7|110801.8|110776.8|110811.7|110786.7|110801|110776|30
1737464670000|2025-01-21 13:04:30|110802|110777|110803.1|110778.1|110808.9|110783.9|110801.5|110776.5|34
1737464680000|2025-01-21 13:04:40|110803.2|110778.2|110801.6|110776.6|110804.4|110779.4|110801.5|110776.5|9
1737464690000|2025-01-21 13:04:50|110804.2|110779.2|110810|110785|110813.7|110788.7|110803.8|110778.8|33
1737464700000|2025-01-21 13:05:00|110810.6|110785.6|110825.5|110800.5|110829.8|110804.8|110810.6|110785.6|46
1737464710000|2025-01-21 13:05:10|110825.1|110800.1|110824.6|110799.6|110828.1|110803.1|110824.6|110799.6|23
1737464720000|2025-01-21 13:05:20|110824|110799|110834.4|110809.4|110834.5|110809.5|110824|110799|37
1737464730000|2025-01-21 13:05:30|110833.9|110808.9|110857.6|110832.6|110858.2|110833.2|110832.7|110807.7|41
1737464740000|2025-01-21 13:05:40|110851.3|110826.3|110840.7|110815.7|110851.3|110826.3|110838.6|110813.6|34
1737464750000|2025-01-21 13:05:50|110841.5|110816.5|110847.2|110822.2|110847.8|110822.8|110841.5|110816.5|19
1737464760000|2025-01-21 13:06:00|110847|110822|110847.8|110822.8|110850|110825|110842.5|110817.5|24
1737464770000|2025-01-21 13:06:10|110849.2|110824.2|110839.6|110814.6|110849.7|110824.7|110838.5|110813.5|19
1737464780000|2025-01-21 13:06:20|110840.1|110815.1|110838.2|110813.2|110840.1|110815.1|110834.4|110809.4|19
1737464790000|2025-01-21 13:06:30|110838.5|110813.5|110825.5|110800.5|110839|110814|110824|110799|29
1737464800000|2025-01-21 13:06:40|110824.9|110799.9|110821.9|110796.9|110834.7|110809.7|110817.3|110792.3|28
1737464810000|2025-01-21 13:06:50|110821.7|110796.7|110822.7|110797.7|110823.8|110798.8|110817.5|110792.5|22
1737464820000|2025-01-21 13:07:00|110823.2|110798.2|110825.1|110800.1|110832.7|110807.7|110823.2|110798.2|22
1737464830000|2025-01-21 13:07:10|110824.6|110799.6|110822.3|110797.3|110826.1|110801.1|110821.9|110796.9|11
1737464840000|2025-01-21 13:07:20|110821.7|110796.7|110814.5|110789.5|110821.7|110796.7|110807.6|110782.6|32
1737464850000|2025-01-21 13:07:30|110814.9|110789.9|110818.3|110793.3|110823.9|110798.9|110814.2|110789.2|32
1737464860000|2025-01-21 13:07:40|110818.8|110793.8|110822.2|110797.2|110825.3|110800.3|110818.8|110793.8|18
1737464870000|2025-01-21 13:07:50|110822.7|110797.7|110810.8|110785.8|110822.7|110797.7|110810.2|110785.2|29
1737464880000|2025-01-21 13:08:00|110809.5|110784.5|110810.9|110785.9|110810.9|110785.9|110796.5|110771.5|28
1737464890000|2025-01-21 13:08:10|110812.5|110787.5|110810.7|110785.7|110814.6|110789.6|110809.7|110784.7|28
1737464900000|2025-01-21 13:08:20|110811.9|110786.9|110818.2|110793.2|110818.2|110793.2|110807.3|110782.3|20
1737464910000|2025-01-21 13:08:30|110818.9|110793.9|110825.9|110800.9|110828.9|110803.9|110818.9|110793.9|29
1737464920000|2025-01-21 13:08:40|110825.3|110800.3|110830.1|110805.1|110834.6|110809.6|110823.2|110798.2|33
1737464930000|2025-01-21 13:08:50|110828.9|110803.9|110824.3|110799.3|110841.6|110816.6|110824.3|110799.3|47
1737464940000|2025-01-21 13:09:00|110823.6|110798.6|110828.2|110803.2|110828.7|110803.7|110822.9|110797.9|27
1737464950000|2025-01-21 13:09:10|110827.8|110802.8|110831.9|110806.9|110834.7|110809.7|110825.2|110800.2|26
1737464960000|2025-01-21 13:09:20|110831.4|110806.4|110834.7|110809.7|110835.5|110810.5|110829.4|110804.4|32
1737464970000|2025-01-21 13:09:30|110834|110809|110831.9|110806.9|110834.8|110809.8|110831.4|110806.4|27
1737464980000|2025-01-21 13:09:40|110831.4|110806.4|110814.9|110789.9|110831.4|110806.4|110810.6|110785.6|21
1737464990000|2025-01-21 13:09:50|110814.4|110789.4|110808.5|110783.5|110814.4|110789.4|110805.2|110780.2|18
1737465000000|2025-01-21 13:10:00|110808|110783|110807.3|110782.3|110809.7|110784.7|110800.3|110775.3|38
1737465010000|2025-01-21 13:10:10|110808.8|110783.8|110808.6|110783.6|110809.7|110784.7|110805.7|110780.7|20
1737465020000|2025-01-21 13:10:20|110809.1|110784.1|110806|110781|110809.1|110784.1|110804.8|110779.8|20
1737465030000|2025-01-21 13:10:30|110805.6|110780.6|110806.6|110781.6|110809.4|110784.4|110805|110780|16
1737465040000|2025-01-21 13:10:40|110807.1|110782.1|110803.6|110778.6|110809.2|110784.2|110803|110778|23
1737465050000|2025-01-21 13:10:50|110803|110778|110798.6|110773.6|110805.5|110780.5|110798.6|110773.6|18
1737465060000|2025-01-21 13:11:00|110799.6|110774.6|110811|110786|110811|110786|110799.1|110774.1|33
1737465070000|2025-01-21 13:11:10|110811.4|110786.4|110814.1|110789.1|110818.6|110793.6|110811.4|110786.4|27
1737465080000|2025-01-21 13:11:20|110814.6|110789.6|110811.2|110786.2|110814.6|110789.6|110808.9|110783.9|25
1737465090000|2025-01-21 13:11:30|110811.5|110786.5|110804.5|110779.5|110812.6|110787.6|110797.6|110772.6|31
1737465100000|2025-01-21 13:11:40|110803.9|110778.9|110805.4|110780.4|110806.5|110781.5|110799.9|110774.9|24
1737465110000|2025-01-21 13:11:50|110804.5|110779.5|110815.8|110790.8|110815.8|110790.8|110802.8|110777.8|20
1737465120000|2025-01-21 13:12:00|110815.3|110790.3|110815.6|110790.6|110819.9|110794.9|110812.9|110787.9|30
1737465130000|2025-01-21 13:12:10|110814.8|110789.8|110820.5|110795.5|110820.5|110795.5|110812.2|110787.2|13
1737465140000|2025-01-21 13:12:20|110821|110796|110814.7|110789.7|110821|110796|110814.7|110789.7|16
1737465150000|2025-01-21 13:12:30|110814.8|110789.8|110814.6|110789.6|110814.8|110789.8|110814.3|110789.3|5
1737465160000|2025-01-21 13:12:40|110815.2|110790.2|110817.3|110792.3|110820.8|110795.8|110814.8|110789.8|21
1737465170000|2025-01-21 13:12:50|110816.9|110791.9|110812.7|110787.7|110816.9|110791.9|110810.9|110785.9|19
1737465180000|2025-01-21 13:13:00|110812.4|110787.4|110808.9|110783.9|110812.4|110787.4|110802.3|110777.3|27
1737465190000|2025-01-21 13:13:10|110809.5|110784.5|110808.3|110783.3|110814.4|110789.4|110808.3|110783.3|18
1737465200000|2025-01-21 13:13:20|110807.8|110782.8|110802.7|110777.7|110807.8|110782.8|110802.7|110777.7|9
1737465210000|2025-01-21 13:13:30|110802.1|110777.1|110796.3|110771.3|110802.4|110777.4|110796.3|110771.3|11
1737465220000|2025-01-21 13:13:40|110797.6|110772.6|110799.2|110774.2|110801.3|110776.3|110797.6|110772.6|10
1737465230000|2025-01-21 13:13:50|110801.1|110776.1|110806.2|110781.2|110806.9|110781.9|110801.1|110776.1|20
1737465240000|2025-01-21 13:14:00|110803.4|110778.4|110796.5|110771.5|110803.4|110778.4|110795.8|110770.8|14
1737465250000|2025-01-21 13:14:10|110796.7|110771.7|110796.4|110771.4|110801.7|110776.7|110795.8|110770.8|19
1737465260000|2025-01-21 13:14:20|110795.9|110770.9|110796.5|110771.5|110797.1|110772.1|110795|110770|20
1737465270000|2025-01-21 13:14:30|110796|110771|110794.3|110769.3|110800.1|110775.1|110794.3|110769.3|18
1737465280000|2025-01-21 13:14:40|110794.2|110769.2|110795.1|110770.1|110795.3|110770.3|110793.7|110768.7|6
1737465290000|2025-01-21 13:14:50|110794.5|110769.5|110791.8|110766.8|110795.7|110770.7|110791.6|110766.6|14
1737465300000|2025-01-21 13:15:00|110790.5|110765.5|110785|110760|110790.5|110765.5|110779.4|110754.4|28
1737465310000|2025-01-21 13:15:10|110784.5|110759.5|110788.8|110763.8|110790.5|110765.5|110779.7|110754.7|18
1737465320000|2025-01-21 13:15:20|110789.4|110764.4|110798.5|110773.5|110807.5|110782.5|110789.4|110764.4|19
1737465330000|2025-01-21 13:15:30|110799.2|110774.2|110803.7|110778.7|110805.2|110780.2|110799.2|110774.2|14
1737465340000|2025-01-21 13:15:40|110804.3|110779.3|110797.1|110772.1|110804.3|110779.3|110795.4|110770.4|23
1737465350000|2025-01-21 13:15:50|110797.5|110772.5|110799.5|110774.5|110804.9|110779.9|110797.5|110772.5|33
1737465360000|2025-01-21 13:16:00|110800.2|110775.2|110794.4|110769.4|110800.7|110775.7|110794.4|110769.4|30
1737465370000|2025-01-21 13:16:10|110793.5|110768.5|110774.7|110749.7|110794.6|110769.6|110774.7|110749.7|27
1737465380000|2025-01-21 13:16:20|110775.6|110750.6|110770.8|110745.8|110775.6|110750.6|110766.8|110741.8|24
1737465390000|2025-01-21 13:16:30|110768.9|110743.9|110774.6|110749.6|110774.6|110749.6|110765|110740|31
1737465400000|2025-01-21 13:16:40|110775.2|110750.2|110774|110749|110787.8|110762.8|110774|110749|20
1737465410000|2025-01-21 13:16:50|110774.5|110749.5|110789.1|110764.1|110792.9|110767.9|110774.5|110749.5|33
1737465420000|2025-01-21 13:17:00|110786.6|110761.6|110779.3|110754.3|110786.6|110761.6|110778.7|110753.7|24
1737465430000|2025-01-21 13:17:10|110790.4|110765.4|110786.3|110761.3|110791.4|110766.4|110778.3|110753.3|45
1737465440000|2025-01-21 13:17:20|110787.4|110762.4|110787.8|110762.8|110788.2|110763.2|110779.6|110754.6|34
1737465450000|2025-01-21 13:17:30|110787|110762|110789.9|110764.9|110791.5|110766.5|110786.5|110761.5|22
1737465460000|2025-01-21 13:17:40|110790.3|110765.3|110795.1|110770.1|110796.7|110771.7|110787.7|110762.7|27
1737465470000|2025-01-21 13:17:50|110795|110770|110788.1|110763.1|110795.8|110770.8|110784.9|110759.9|16
1737465480000|2025-01-21 13:18:00|110787.6|110762.6|110776.6|110751.6|110787.6|110762.6|110775.6|110750.6|26
1737465490000|2025-01-21 13:18:10|110776|110751|110769.7|110744.7|110776|110751|110768.3|110743.3|14
1737465500000|2025-01-21 13:18:20|110769.4|110744.4|110763.3|110738.3|110769.6|110744.6|110762.9|110737.9|16
1737465510000|2025-01-21 13:18:30|110763.8|110738.8|110759.3|110734.3|110765.1|110740.1|110758.8|110733.8|24
1737465520000|2025-01-21 13:18:40|110760.1|110735.1|110763.2|110738.2|110763.2|110738.2|110758.9|110733.9|18
1737465530000|2025-01-21 13:18:50|110763.8|110738.8|110764.6|110739.6|110771.2|110746.2|110762.4|110737.4|23
1737465540000|2025-01-21 13:19:00|110764.8|110739.8|110764.4|110739.4|110766.3|110741.3|110762.3|110737.3|23
1737465550000|2025-01-21 13:19:10|110764.3|110739.3|110758.1|110733.1|110764.8|110739.8|110757.6|110732.6|17
1737465560000|2025-01-21 13:19:20|110758.5|110733.5|110758.5|110733.5|110760.8|110735.8|110751.7|110726.7|28
1737465570000|2025-01-21 13:19:30|110758.1|110733.1|110755.9|110730.9|110758.1|110733.1|110755.6|110730.6|15
1737465580000|2025-01-21 13:19:40|110755.3|110730.3|110746.8|110721.8|110755.3|110730.3|110746.8|110721.8|13
1737465590000|2025-01-21 13:19:50|110746.3|110721.3|110739.9|110714.9|110746.3|110721.3|110739.9|110714.9|20
1737465600000|2025-01-21 13:20:00|110739.4|110714.4|110739.7|110714.7|110739.7|110714.7|110738.4|110713.4|15
1737465610000|2025-01-21 13:20:10|110740.2|110715.2|110740.8|110715.8|110741.8|110716.8|110740.2|110715.2|16
1737465620000|2025-01-21 13:20:20|110740.2|110715.2|110737.6|110712.6|110740.2|110715.2|110737.6|110712.6|14
1737465630000|2025-01-21 13:20:30|110738.2|110713.2|110739.6|110714.6|110739.6|110714.6|110738.2|110713.2|2
1737465640000|2025-01-21 13:20:40|110739.1|110714.1|110737.2|110712.2|110739.1|110714.1|110728.6|110703.6|28
1737465650000|2025-01-21 13:20:50|110736|110711|110725.9|110700.9|110738.3|110713.3|110725.9|110700.9|30
1737465660000|2025-01-21 13:21:00|110726.4|110701.4|110717.1|110692.1|110727.7|110702.7|110715.5|110690.5|27
1737465670000|2025-01-21 13:21:10|110718.1|110693.1|110719.5|110694.5|110721.9|110696.9|110716.4|110691.4|21
1737465680000|2025-01-21 13:21:20|110716.6|110691.6|110726|110701|110727.5|110702.5|110716.6|110691.6|19
1737465690000|2025-01-21 13:21:30|110724.1|110699.1|110719.5|110694.5|110724.1|110699.1|110718.2|110693.2|26
1737465700000|2025-01-21 13:21:40|110718.9|110693.9|110691.3|110666.3|110718.9|110693.9|110690.3|110665.3|30
1737465710000|2025-01-21 13:21:50|110691.4|110666.4|110688.8|110663.8|110691.4|110666.4|110685.7|110660.7|19
1737465720000|2025-01-21 13:22:00|110689.3|110664.3|110712.7|110687.7|110713.2|110688.2|110689.3|110664.3|31
1737465730000|2025-01-21 13:22:10|110714.8|110689.8|110718.8|110693.8|110720.9|110695.9|110711.8|110686.8|22
1737465740000|2025-01-21 13:22:20|110719.7|110694.7|110718.7|110693.7|110721.4|110696.4|110716.6|110691.6|28
1737465750000|2025-01-21 13:22:30|110719.2|110694.2|110720.7|110695.7|110722.3|110697.3|110717.4|110692.4|22
1737465760000|2025-01-21 13:22:40|110720|110695|110715.8|110690.8|110720|110695|110715.8|110690.8|15
1737465770000|2025-01-21 13:22:50|110716.6|110691.6|110717.6|110692.6|110719.9|110694.9|110715.8|110690.8|19
1737465780000|2025-01-21 13:23:00|110717.2|110692.2|110717.8|110692.8|110723|110698|110716.8|110691.8|17
1737465790000|2025-01-21 13:23:10|110716.9|110691.9|110725.6|110700.6|110727.5|110702.5|110716.8|110691.8|25
1737465800000|2025-01-21 13:23:20|110725.3|110700.3|110728|110703|110729.1|110704.1|110725.3|110700.3|16
1737465810000|2025-01-21 13:23:30|110735.7|110710.7|110727.2|110702.2|110738|110713|110727.2|110702.2|17
1737465820000|2025-01-21 13:23:40|110724.7|110699.7|110723.9|110698.9|110726.6|110701.6|110723.9|110698.9|14
1737465830000|2025-01-21 13:23:50|110723.5|110698.5|110723.2|110698.2|110724.9|110699.9|110721.8|110696.8|17
1737465840000|2025-01-21 13:24:00|110723.9|110698.9|110730.5|110705.5|110738.5|110713.5|110723.9|110698.9|29
1737465850000|2025-01-21 13:24:10|110729.7|110704.7|110723|110698|110734|110709|110722.5|110697.5|14
1737465860000|2025-01-21 13:24:20|110722.5|110697.5|110719.5|110694.5|110723.8|110698.8|110719.5|110694.5|14
1737465870000|2025-01-21 13:24:30|110722.4|110697.4|110718.6|110693.6|110724.1|110699.1|110718.6|110693.6|25
1737465880000|2025-01-21 13:24:40|110719.8|110694.8|110736.4|110711.4|110736.8|110711.8|110719.8|110694.8|28
1737465890000|2025-01-21 13:24:50|110736.8|110711.8|110751.6|110726.6|110751.6|110726.6|110736.8|110711.8|21
1737465900000|2025-01-21 13:25:00|110752.1|110727.1|110752.8|110727.8|110759.7|110734.7|110750.8|110725.8|40
1737465910000|2025-01-21 13:25:10|110749|110724|110744.5|110719.5|110750.7|110725.7|110736.4|110711.4|38
1737465920000|2025-01-21 13:25:20|110744.9|110719.9|110752|110727|110752|110727|110742|110717|18
1737465930000|2025-01-21 13:25:30|110752.1|110727.1|110758.9|110733.9|110760.6|110735.6|110752.1|110727.1|24
1737465940000|2025-01-21 13:25:40|110760|110735|110761.6|110736.6|110766.9|110741.9|110758.4|110733.4|23
1737465950000|2025-01-21 13:25:50|110762.3|110737.3|110772.2|110747.2|110772.2|110747.2|110759|110734|29
1737465960000|2025-01-21 13:26:00|110773.2|110748.2|110798.5|110773.5|110810.7|110780.3|110773.2|110738.4|33
1737465970000|2025-01-21 13:26:10|110799.4|110774.4|110792.2|110767.2|110815|110776.7|110792.2|110760|22
1737465980000|2025-01-21 13:26:20|110791.5|110766.5|110797.6|110747.6|110800.4|110766.5|110790.4|110747.6|9
1737465990000|2025-01-21 13:26:30|110801.6|110751.6|110797.7|110747.7|110810.8|110760.8|110796.8|110746.8|17
1737466000000|2025-01-21 13:26:40|110798.9|110748.9|110789|110764|110801.7|110764.7|110782.1|110748.3|16
1737466010000|2025-01-21 13:26:50|110783.6|110758.6|110787.3|110762.3|110787.8|110762.8|110782.6|110757.6|8
1737466020000|2025-01-21 13:27:00|110788.8|110763.8|110799.5|110749.5|110801.4|110764.2|110773.7|110740.7|25
1737466030000|2025-01-21 13:27:10|110798.8|110748.8|110819.1|110769.1|110819.4|110769.4|110798.8|110748.8|10
1737466040000|2025-01-21 13:27:20|110819.2|110769.2|110820.4|110770.4|110823.3|110773.3|110817.8|110767.8|27
1737466050000|2025-01-21 13:27:30|110819.6|110769.6|110811.5|110761.5|110821.1|110771.1|110809.5|110759.5|20
1737466060000|2025-01-21 13:27:40|110811.6|110761.6|110811.8|110761.8|110813.7|110763.7|110811.6|110761.6|13
1737466070000|2025-01-21 13:27:50|110811.9|110761.9|110802.2|110752.2|110811.9|110761.9|110802.2|110752.2|16
1737466080000|2025-01-21 13:28:00|110802|110752|110800.7|110750.7|110808.3|110758.3|110798.5|110748.5|19
1737466090000|2025-01-21 13:28:10|110800.6|110750.6|110801.8|110751.8|110802.7|110752.7|110797.8|110747.8|19
1737466100000|2025-01-21 13:28:20|110802.7|110752.7|110799.5|110749.5|110807.8|110757.8|110798.1|110748.1|22
1737466110000|2025-01-21 13:28:30|110798.7|110748.7|110788.5|110738.5|110799.6|110749.6|110785.8|110735.8|21
1737466120000|2025-01-21 13:28:40|110787.5|110737.5|110787.6|110737.6|110792.1|110742.1|110784.6|110734.6|30
1737466130000|2025-01-21 13:28:50|110786.7|110736.7|110788|110738|110788|110738|110786.2|110736.2|12
1737466140000|2025-01-21 13:29:00|110788.9|110738.9|110790.5|110740.5|110792.5|110742.5|110783.4|110733.4|22
1737466150000|2025-01-21 13:29:10|110790.4|110740.4|110790.8|110740.8|110800.7|110750.7|110790.4|110740.4|21
1737466160000|2025-01-21 13:29:20|110790.7|110740.7|110800.5|110709.8|110803.2|110740.7|110783.7|110709.8|22
1737466170000|2025-01-21 13:29:30|110779.2|110729.2|110776.4|110726.4|110779.2|110729.2|110773.4|110723.4|18
1737466180000|2025-01-21 13:29:40|110775.7|110725.7|110778.3|110728.3|110788.8|110738.8|110767.8|110717.8|35
1737466190000|2025-01-21 13:29:50|110779.6|110729.6|110791.8|110741.8|110795|110745|110779.6|110729.6|21
1737466200000|2025-01-21 13:30:00|110790.3|110740.3|110752.5|110727.5|110794.1|110744.1|110750.1|110723.8|43
1737466210000|2025-01-21 13:30:10|110753.1|110728.1|110759.7|110734.7|110760.2|110735.2|110749.9|110724.9|43
1737466220000|2025-01-21 13:30:20|110760.3|110735.3|110767.4|110742.4|110782.9|110750.6|110760.3|110727.1|40
1737466230000|2025-01-21 13:30:30|110769.5|110744.5|110771.6|110721.6|110777.3|110744.5|110754.2|110720.4|29
1737466240000|2025-01-21 13:30:40|110771|110721|110776.9|110726.9|110778.4|110735.4|110760.1|110721|25
1737466250000|2025-01-21 13:30:50|110775.8|110725.8|110775.5|110725.5|110776.7|110726.7|110763.3|110713.3|25
1737466260000|2025-01-21 13:31:00|110774.9|110724.9|110757.2|110707.2|110775.8|110728.5|110745.6|110695.6|38
1737466270000|2025-01-21 13:31:10|110755.6|110705.6|110732.4|110682.4|110757.2|110707.2|110732.4|110673.2|27
1737466280000|2025-01-21 13:31:20|110732.9|110682.9|110714.3|110664.3|110739.8|110689.8|110714.2|110664.2|41
1737466290000|2025-01-21 13:31:30|110713.8|110663.8|110716|110666|110719.6|110669.6|110711.8|110661.8|33
1737466300000|2025-01-21 13:31:40|110715.5|110665.5|110721.4|110671.4|110721.8|110671.8|110715.5|110665.5|15
1737466310000|2025-01-21 13:31:50|110721.9|110671.9|110729.5|110679.5|110735.6|110685.6|110721.5|110671.5|23
1737466320000|2025-01-21 13:32:00|110729.9|110679.9|110729|110679|110733.9|110683.9|110728.1|110678.1|27
1737466330000|2025-01-21 13:32:10|110729.5|110679.5|110722.8|110672.8|110730.3|110680.3|110722.8|110672.8|29
1737466340000|2025-01-21 13:32:20|110722.1|110672.1|110717.9|110667.9|110722.5|110672.5|110717.4|110667.4|23
1737466350000|2025-01-21 13:32:30|110717.5|110667.5|110711.4|110661.4|110717.6|110673|110696.7|110657.4|22
1737466360000|2025-01-21 13:32:40|110711.3|110661.3|110709.5|110659.5|110713.4|110674.2|110696.5|110658.5|14
1737466370000|2025-01-21 13:32:50|110708.9|110658.9|110694.2|110669.2|110708.9|110671.3|110694.1|110658|9
1737466380000|2025-01-21 13:33:00|110694.6|110669.6|110725.3|110675.3|110727|110681.4|110694|110659.1|46
1737466390000|2025-01-21 13:33:10|110725.6|110675.6|110705.2|110655.2|110725.6|110675.6|110702.8|110652.8|33
1737466400000|2025-01-21 13:33:20|110705.8|110655.8|110707.9|110657.9|110708.6|110658.6|110703.4|110653.4|25
1737466410000|2025-01-21 13:33:30|110707.3|110657.3|110701.8|110651.8|110709.3|110659.3|110701.8|110651.8|36
1737466420000|2025-01-21 13:33:40|110701|110651|110666|110616|110701|110653.6|110666|110616|49
1737466430000|2025-01-21 13:33:50|110665.5|110615.5|110648.9|110623.9|110666.1|110640.6|110647.8|110615.5|46
1737466440000|2025-01-21 13:34:00|110648.3|110623.3|110660.3|110635.3|110660.3|110635.3|110638.5|110613.5|49
1737466450000|2025-01-21 13:34:10|110661.6|110636.6|110690.4|110665.4|110691|110666|110661|110636|38
1737466460000|2025-01-21 13:34:20|110690.7|110665.7|110681.7|110631.7|110690.7|110665.7|110663.5|110631.7|38
1737466470000|2025-01-21 13:34:30|110682.2|110632.2|110672.4|110647.4|110690.2|110652.8|110672.4|110628.3|34
1737466480000|2025-01-21 13:34:40|110673|110648|110704|110679|110705.5|110679|110672.7|110647.7|40
1737466490000|2025-01-21 13:34:50|110702.9|110677.9|110723.3|110673.3|110724.6|110679.9|110700.1|110665.1|38
1737466500000|2025-01-21 13:35:00|110723.9|110673.9|110727.4|110677.4|110731.5|110681.5|110723.9|110673.9|37
1737466510000|2025-01-21 13:35:10|110728.9|110678.9|110722.1|110697.1|110729.2|110697.5|110709.8|110678.9|35
1737466520000|2025-01-21 13:35:20|110721|110696|110727.8|110702.8|110731.4|110706.4|110721|110696|32
1737466530000|2025-01-21 13:35:30|110728.1|110703.1|110717.5|110692.5|110728.8|110703.8|110710.8|110685.8|36
1737466540000|2025-01-21 13:35:40|110718.2|110693.2|110719.7|110694.7|110723.8|110698.8|110716.9|110691.9|26
1737466550000|2025-01-21 13:35:50|110720.9|110695.9|110720.3|110695.3|110725.3|110700.3|110715.7|110690.7|30
1737466560000|2025-01-21 13:36:00|110719.6|110694.6|110720.1|110695.1|110722.5|110697.5|110713.2|110688.2|35
1737466570000|2025-01-21 13:36:10|110721.5|110696.5|110720.9|110695.9|110727.9|110702.9|110719.4|110694.4|33
1737466580000|2025-01-21 13:36:20|110720|110695|110716.9|110691.9|110720|110695|110712.3|110687.3|21
1737466590000|2025-01-21 13:36:30|110716.6|110691.6|110717.2|110692.2|110722.8|110697.8|110716.1|110691.1|23
1737466600000|2025-01-21 13:36:40|110716.2|110691.2|110721.8|110696.8|110721.8|110696.8|110709.6|110684.6|35
1737466610000|2025-01-21 13:36:50|110721.6|110696.6|110719.8|110694.8|110724.7|110699.7|110714.7|110689.7|38
1737466620000|2025-01-21 13:37:00|110719.6|110694.6|110715.7|110690.7|110723.9|110698.9|110712.2|110687.2|27
1737466630000|2025-01-21 13:37:10|110716.2|110691.2|110714.9|110689.9|110717.4|110692.4|110712|110687|24
1737466640000|2025-01-21 13:37:20|110715.4|110690.4|110716|110691|110722|110697|110715.1|110690.1|25
1737466650000|2025-01-21 13:37:30|110715.5|110690.5|110718.6|110693.6|110720.6|110695.6|110713.2|110688.2|31
1737466660000|2025-01-21 13:37:40|110718.9|110693.9|110712.3|110687.3|110721.6|110696.6|110711.4|110686.4|23
1737466670000|2025-01-21 13:37:50|110713.3|110688.3|110697.1|110672.1|110714.4|110689.4|110697.1|110672.1|29
1737466680000|2025-01-21 13:38:00|110696.6|110671.6|110694.1|110669.1|110696.6|110671.6|110691.4|110666.4|24
1737466690000|2025-01-21 13:38:10|110693.6|110668.6|110694.7|110669.7|110696|110671|110688.7|110663.7|33
1737466700000|2025-01-21 13:38:20|110694.2|110669.2|110689.3|110664.3|110696.7|110671.7|110689.3|110664.3|28
1737466710000|2025-01-21 13:38:30|110689.5|110664.5|110693.8|110668.8|110696|110671|110684.8|110659.8|26
1737466720000|2025-01-21 13:38:40|110693.2|110668.2|110689.6|110664.6|110697.5|110672.5|110689.6|110664.6|16
1737466730000|2025-01-21 13:38:50|110688.6|110663.6|110682.1|110657.1|110688.6|110663.6|110681.5|110656.5|28
1737466740000|2025-01-21 13:39:00|110682|110657|110691.9|110666.9|110691.9|110666.9|110680.7|110655.7|16
1737466750000|2025-01-21 13:39:10|110691.2|110666.2|110691.8|110666.8|110701.3|110676.3|110690.2|110665.2|31
1737466760000|2025-01-21 13:39:20|110691.4|110666.4|110689.8|110664.8|110694.9|110669.9|110688.2|110663.2|17
1737466770000|2025-01-21 13:39:30|110689.1|110664.1|110689.5|110664.5|110690.1|110665.1|110685.3|110660.3|18
1737466780000|2025-01-21 13:39:40|110690.1|110665.1|110684.6|110659.6|110690.8|110665.8|110684.4|110659.4|21
1737466790000|2025-01-21 13:39:50|110679.5|110654.5|110675.8|110650.8|110684|110659|110675.8|110650.8|30
1737466800000|2025-01-21 13:40:00|110676.6|110651.6|110678|110653|110685|110660|110676.3|110651.3|31
1737466810000|2025-01-21 13:40:10|110676|110651|110665.9|110640.9|110676.2|110651.2|110664.3|110639.3|21
1737466820000|2025-01-21 13:40:20|110666.8|110641.8|110667.1|110642.1|110670.4|110645.4|110665.4|110640.4|22
1737466830000|2025-01-21 13:40:30|110666.6|110641.6|110678|110628|110678.8|110641.6|110666.1|110625.4|21
1737466840000|2025-01-21 13:40:40|110677.8|110627.8|110672.4|110622.4|110678.5|110628.5|110671.9|110621.9|21
1737466850000|2025-01-21 13:40:50|110674.4|110624.4|110681.6|110631.6|110682.8|110632.8|110674.4|110624.4|24
1737466860000|2025-01-21 13:41:00|110678.9|110628.9|110680.9|110630.9|110682.4|110632.4|110673.1|110623.1|29
1737466870000|2025-01-21 13:41:10|110677.9|110627.9|110676.8|110626.8|110678.5|110628.5|110669|110619|39
1737466880000|2025-01-21 13:41:20|110675.5|110625.5|110679.4|110629.4|110688.1|110638.1|110674.7|110624.7|24
1737466890000|2025-01-21 13:41:30|110678.5|110628.5|110680.6|110630.6|110681.3|110631.3|110678.5|110628.5|7
1737466900000|2025-01-21 13:41:40|110680.1|110630.1|110674.3|110624.3|110680.1|110630.1|110671.7|110621.7|19
1737466910000|2025-01-21 13:41:50|110673.6|110623.6|110673.2|110623.2|110674.3|110624.3|110672.2|110622.2|23
1737466920000|2025-01-21 13:42:00|110672.7|110622.7|110680.9|110630.9|110685.2|110635.2|110672.7|110622.7|28
1737466930000|2025-01-21 13:42:10|110680.2|110630.2|110679.6|110629.6|110682.9|110632.9|110676.9|110626.9|20
1737466940000|2025-01-21 13:42:20|110679.1|110629.1|110677.2|110627.2|110681.5|110631.5|110676.8|110626.8|23
1737466950000|2025-01-21 13:42:30|110676.8|110626.8|110665.7|110615.7|110677.2|110627.2|110665.6|110615.6|20
1737466960000|2025-01-21 13:42:40|110666.7|110616.7|110656.2|110631.2|110666.7|110631.2|110653.3|110615|12
1737466970000|2025-01-21 13:42:50|110656.1|110631.1|110657.7|110632.7|110659.9|110634.9|110656.1|110631.1|25
1737466980000|2025-01-21 13:43:00|110658.3|110633.3|110657.2|110632.2|110659.5|110634.5|110655.9|110630.9|14
1737466990000|2025-01-21 13:43:10|110658.4|110633.4|110656.7|110631.7|110658.7|110633.7|110656.7|110631.7|18
1737467000000|2025-01-21 13:43:20|110655.7|110630.7|110659.4|110634.4|110659.4|110634.4|110655.3|110630.3|13
1737467010000|2025-01-21 13:43:30|110660|110635|110672|110647|110672|110647|110660|110635|25
1737467020000|2025-01-21 13:43:40|110671.5|110646.5|110677|110652|110683.8|110658.8|110671.5|110646.5|31
1737467030000|2025-01-21 13:43:50|110677.9|110652.9|110677.9|110652.9|110677.9|110652.9|110675.5|110650.5|18
1737467040000|2025-01-21 13:44:00|110677.1|110652.1|110676.7|110651.7|110681|110656|110675.8|110650.8|29
1737467050000|2025-01-21 13:44:10|110677.5|110652.5|110677.3|110652.3|110678.3|110653.3|110676|110651|22
1737467060000|2025-01-21 13:44:20|110676.5|110651.5|110669.5|110644.5|110678.3|110653.3|110668.8|110643.8|22
1737467070000|2025-01-21 13:44:30|110668.4|110643.4|110654.5|110629.5|110670.1|110645.1|110654.5|110629.5|17
1737467080000|2025-01-21 13:44:40|110654.4|110629.4|110662.9|110637.9|110667.9|110642.9|110650.5|110625.5|43
1737467090000|2025-01-21 13:44:50|110661.7|110636.7|110680.1|110655.1|110680.1|110655.1|110661.7|110636.7|26
1737467100000|2025-01-21 13:45:00|110681|110656|110674.6|110649.6|110681.1|110656.1|110672.2|110647.2|31
1737467110000|2025-01-21 13:45:10|110674.9|110649.9|110656.1|110606.1|110676|110651|110652.8|110605.1|31
1737467120000|2025-01-21 13:45:20|110655.2|110605.2|110666.4|110616.4|110674.4|110624.4|110654.4|110604.4|41
1737467130000|2025-01-21 13:45:30|110664.4|110614.4|110671.3|110621.3|110672.5|110622.5|110662.4|110612.4|40
1737467140000|2025-01-21 13:45:40|110671.5|110621.5|110668.9|110618.9|110671.5|110621.5|110663.5|110613.5|30
1737467150000|2025-01-21 13:45:50|110669.7|110619.7|110670.6|110620.6|110672.8|110622.8|110668.8|110618.8|16
1737467160000|2025-01-21 13:46:00|110671.5|110621.5|110676.6|110626.6|110678.6|110628.6|110668.2|110618.2|33
1737467170000|2025-01-21 13:46:10|110675.9|110625.9|110676.2|110626.2|110678.4|110628.4|110675.9|110625.9|23
1737467180000|2025-01-21 13:46:20|110677|110627|110681.9|110631.9|110687|110637|110674.1|110624.1|33
1737467190000|2025-01-21 13:46:30|110682.4|110632.4|110687|110637|110691.6|110641.6|110681.2|110631.2|24
1737467200000|2025-01-21 13:46:40|110686.5|110636.5|110690.4|110640.4|110690.4|110640.4|110684.4|110634.4|20
1737467210000|2025-01-21 13:46:50|110689.5|110639.5|110680.5|110630.5|110689.5|110639.5|110679.6|110629.6|23
1737467220000|2025-01-21 13:47:00|110681.5|110631.5|110667.4|110642.4|110688.4|110644.5|110667.4|110631.5|23
1737467230000|2025-01-21 13:47:10|110667.1|110642.1|110661.9|110636.9|110667.1|110642.1|110655.4|110630.4|30
1737467240000|2025-01-21 13:47:20|110662.1|110637.1|110662.3|110637.3|110662.6|110637.6|110657.5|110632.5|20
1737467250000|2025-01-21 13:47:30|110661.9|110636.9|110677.1|110652.1|110677.1|110652.1|110661.9|110636.9|28
1737467260000|2025-01-21 13:47:40|110678.7|110653.7|110683.9|110658.9|110684.7|110659.7|110674.9|110649.9|24
1737467270000|2025-01-21 13:47:50|110684.5|110659.5|110683.7|110658.7|110687.8|110662.8|110682.6|110657.6|28
1737467280000|2025-01-21 13:48:00|110684.2|110659.2|110687.4|110662.4|110688.2|110663.2|110683.9|110658.9|25
1737467290000|2025-01-21 13:48:10|110686.4|110661.4|110683.5|110658.5|110689.8|110664.8|110681.7|110656.7|24
1737467300000|2025-01-21 13:48:20|110682.9|110657.9|110689.4|110664.4|110689.4|110664.4|110681.9|110656.9|28
1737467310000|2025-01-21 13:48:30|110688.4|110663.4|110707|110682|110708|110683|110688.4|110663.4|32
1737467320000|2025-01-21 13:48:40|110705.8|110680.8|110708.8|110683.8|110713.6|110688.6|110705.1|110680.1|23
1737467330000|2025-01-21 13:48:50|110708.2|110683.2|110709.2|110684.2|110710.5|110685.5|110708.2|110683.2|15
1737467340000|2025-01-21 13:49:00|110709.8|110684.8|110713.5|110688.5|110721.4|110696.4|110708.7|110683.7|25
1737467350000|2025-01-21 13:49:10|110712.6|110687.6|110712.9|110687.9|110714.6|110689.6|110711.9|110686.9|12
1737467360000|2025-01-21 13:49:20|110713.4|110688.4|110698.1|110673.1|110713.9|110688.9|110696.7|110671.7|24
1737467370000|2025-01-21 13:49:30|110698.4|110673.4|110702.9|110677.9|110702.9|110677.9|110692|110667|26
1737467380000|2025-01-21 13:49:40|110702.8|110677.8|110683.4|110658.4|110702.8|110677.8|110682.7|110657.7|21
1737467390000|2025-01-21 13:49:50|110682.7|110657.7|110693.3|110668.3|110698|110673|110682.4|110657.4|30
1737467400000|2025-01-21 13:50:00|110693.2|110668.2|110703.6|110678.6|110704.3|110679.3|110693.2|110668.2|26
1737467410000|2025-01-21 13:50:10|110702.9|110677.9|110708.6|110683.6|110712.8|110687.8|110702.9|110677.9|27
1737467420000|2025-01-21 13:50:20|110709.2|110684.2|110708.3|110683.3|110709.2|110684.2|110707.6|110682.6|10
1737467430000|2025-01-21 13:50:30|110709.6|110684.6|110706.6|110681.6|110720.9|110695.9|110703.5|110678.5|34
1737467440000|2025-01-21 13:50:40|110705.9|110680.9|110694.9|110669.9|110705.9|110680.9|110692.1|110667.1|27
1737467450000|2025-01-21 13:50:50|110692.4|110667.4|110688.2|110663.2|110693.2|110668.2|110680.1|110655.1|39
1737467460000|2025-01-21 13:51:00|110689.2|110664.2|110698.6|110673.6|110699.5|110674.5|110684.9|110659.9|25
1737467470000|2025-01-21 13:51:10|110700|110675|110701.9|110676.9|110703.2|110678.2|110694.6|110669.6|32
1737467480000|2025-01-21 13:51:20|110703|110678|110704.8|110679.8|110706.6|110681.6|110701.9|110676.9|23
1737467490000|2025-01-21 13:51:30|110704.2|110679.2|110703.7|110678.7|110707.7|110682.7|110702.2|110677.2|16
1737467500000|2025-01-21 13:51:40|110704.8|110679.8|110711.2|110686.2|110716.3|110691.3|110703.6|110678.6|34
1737467510000|2025-01-21 13:51:50|110710.8|110685.8|110708.9|110683.9|110714.2|110689.2|110707.3|110682.3|30
1737467520000|2025-01-21 13:52:00|110708.1|110683.1|110697.8|110672.8|110708.1|110683.1|110697.7|110672.7|28
1737467530000|2025-01-21 13:52:10|110697.5|110672.5|110692.1|110667.1|110697.5|110672.5|110690.2|110665.2|14
1737467540000|2025-01-21 13:52:20|110691.5|110666.5|110693.1|110668.1|110699.4|110674.4|110690.4|110665.4|22
1737467550000|2025-01-21 13:52:30|110692.4|110667.4|110690|110665|110692.4|110667.4|110683.8|110658.8|20
1737467560000|2025-01-21 13:52:40|110689.3|110664.3|110691.8|110666.8|110692.9|110667.9|110687.3|110662.3|21
1737467570000|2025-01-21 13:52:50|110690.3|110665.3|110686.9|110636.9|110703.7|110669.9|110681.5|110631.5|36
1737467580000|2025-01-21 13:53:00|110687.5|110637.5|110681.5|110631.5|110687.5|110637.5|110679.4|110629.4|24
1737467590000|2025-01-21 13:53:10|110678.3|110628.3|110674.4|110624.4|110680.3|110630.3|110673|110623|22
1737467600000|2025-01-21 13:53:20|110674.5|110624.5|110680.8|110630.8|110680.8|110630.8|110674.5|110624.5|20
1737467610000|2025-01-21 13:53:30|110678|110628|110673.5|110623.5|110679.9|110629.9|110672.2|110622.2|15
1737467620000|2025-01-21 13:53:40|110674.1|110624.1|110644.7|110594.7|110674.8|110624.8|110643.8|110593.8|34
1737467630000|2025-01-21 13:53:50|110643.8|110593.8|110659.4|110609.4|110659.9|110609.9|110643.8|110593.8|21
1737467640000|2025-01-21 13:54:00|110660|110610|110652.1|110602.1|110660.8|110610.8|110651.6|110601.6|19
1737467650000|2025-01-21 13:54:10|110652.8|110602.8|110655.4|110605.4|110658.7|110608.7|110652.1|110602.1|28
1737467660000|2025-01-21 13:54:20|110656.8|110606.8|110663.5|110613.5|110664.1|110614.1|110653.8|110603.8|24
1737467670000|2025-01-21 13:54:30|110664.1|110614.1|110658.1|110608.1|110664.1|110614.1|110652.4|110602.4|16
1737467680000|2025-01-21 13:54:40|110658.6|110608.6|110665.5|110615.5|110666.1|110616.1|110655.5|110605.5|18
1737467690000|2025-01-21 13:54:50|110664.9|110614.9|110669.2|110619.2|110669.9|110619.9|110664.8|110614.8|18
1737467700000|2025-01-21 13:55:00|110670.9|110620.9|110673|110623|110673.9|110623.9|110668.5|110618.5|33
1737467710000|2025-01-21 13:55:10|110673.3|110623.3|110660.2|110635.2|110673.3|110635.5|110658.5|110621.1|25
1737467720000|2025-01-21 13:55:20|110660.7|110635.7|110672.5|110647.5|110672.5|110647.5|110660.7|110635.7|22
1737467730000|2025-01-21 13:55:30|110672.2|110647.2|110672.8|110647.8|110673.7|110648.7|110669.9|110644.9|18
1737467740000|2025-01-21 13:55:40|110672.5|110647.5|110687.4|110662.4|110691.5|110666.5|110672.5|110647.5|29
1737467750000|2025-01-21 13:55:50|110687.3|110662.3|110683.5|110658.5|110687.6|110662.6|110673.3|110648.3|26
1737467760000|2025-01-21 13:56:00|110684|110659|110679.6|110629.6|110692.1|110659|110679.6|110629.6|28
1737467770000|2025-01-21 13:56:10|110680|110630|110663.8|110638.8|110681.4|110642.2|110662.9|110628.1|23
1737467780000|2025-01-21 13:56:20|110664|110639|110655.4|110630.4|110664|110639|110655.4|110630.4|20
1737467790000|2025-01-21 13:56:30|110655.7|110630.7|110646.6|110621.6|110655.7|110630.7|110646.6|110621.6|26
1737467800000|2025-01-21 13:56:40|110647.2|110622.2|110648.6|110623.6|110649.7|110624.7|110643.3|110618.3|22
1737467810000|2025-01-21 13:56:50|110649.7|110624.7|110655.2|110630.2|110659.6|110634.6|110647.4|110622.4|32
1737467820000|2025-01-21 13:57:00|110655.6|110630.6|110658.8|110633.8|110663.3|110638.3|110655.6|110630.6|23
1737467830000|2025-01-21 13:57:10|110659.5|110634.5|110655.8|110630.8|110659.5|110634.5|110654.7|110629.7|20
1737467840000|2025-01-21 13:57:20|110656.3|110631.3|110656|110631|110656.6|110631.6|110655.6|110630.6|7
1737467850000|2025-01-21 13:57:30|110655.4|110630.4|110657.1|110632.1|110658|110633|110652.6|110627.6|15
1737467860000|2025-01-21 13:57:40|110657.6|110632.6|110660.1|110635.1|110660.1|110635.1|110657.6|110632.6|9
1737467870000|2025-01-21 13:57:50|110659.2|110634.2|110659.4|110634.4|110664.8|110639.8|110657.2|110632.2|22
1737467880000|2025-01-21 13:58:00|110660.1|110635.1|110650|110625|110665.2|110640.2|110649.6|110624.6|30
1737467890000|2025-01-21 13:58:10|110651.1|110626.1|110642|110617|110652.3|110627.3|110641.3|110616.3|28
1737467900000|2025-01-21 13:58:20|110642.4|110617.4|110638.7|110613.7|110644.4|110619.4|110638.5|110613.5|21
1737467910000|2025-01-21 13:58:30|110639.2|110614.2|110639.1|110614.1|110640.4|110615.4|110636.8|110611.8|17
1737467920000|2025-01-21 13:58:40|110639.6|110614.6|110642.5|110617.5|110654.2|110629.2|110639.6|110614.6|32
1737467930000|2025-01-21 13:58:50|110641.4|110616.4|110644.1|110619.1|110644.3|110619.3|110641.4|110616.4|20
1737467940000|2025-01-21 13:59:00|110643.5|110618.5|110641.2|110616.2|110643.5|110618.5|110640.9|110615.9|25
1737467950000|2025-01-21 13:59:10|110640.8|110615.8|110639.1|110614.1|110640.8|110615.8|110636.4|110611.4|22
1737467960000|2025-01-21 13:59:20|110638.6|110613.6|110634.6|110609.6|110639.1|110614.1|110634.6|110609.6|19
1737467970000|2025-01-21 13:59:30|110633.5|110608.5|110634|110609|110634|110609|110624.3|110599.3|33
1737467980000|2025-01-21 13:59:40|110632.2|110607.2|110614.1|110589.1|110632.2|110607.2|110614.1|110589.1|37
1737467990000|2025-01-21 13:59:50|110616.8|110591.8|110632.1|110582.1|110633.6|110593.5|110616.8|110576.5|29
1737468000000|2025-01-21 14:00:00|110628.8|110578.8|110598.4|110548.4|110628.8|110578.8|110587.8|110537.8|51
1737468010000|2025-01-21 14:00:10|110599.2|110549.2|110611.8|110561.8|110614.7|110564.7|110598.7|110548.7|28
1737468020000|2025-01-21 14:00:20|110611.7|110561.7|110603.5|110553.5|110612.4|110562.4|110602.2|110552.2|19
1737468030000|2025-01-21 14:00:30|110602.9|110552.9|110606.9|110556.9|110607.9|110557.9|110602.8|110552.8|28
1737468040000|2025-01-21 14:00:40|110607.5|110557.5|110613.1|110563.1|110615.8|110565.8|110604.7|110554.7|25
1737468050000|2025-01-21 14:00:50|110612.5|110562.5|110628.1|110578.1|110629|110579|110611.8|110561.8|35
1737468060000|2025-01-21 14:01:00|110630.3|110580.3|110635.8|110585.8|110635.8|110585.8|110624.6|110574.6|22
1737468070000|2025-01-21 14:01:10|110634.7|110584.7|110634.2|110584.2|110635.4|110585.4|110626.3|110576.3|27
1737468080000|2025-01-21 14:01:20|110635.4|110585.4|110623|110573|110638.1|110588.1|110621.6|110571.6|28
1737468090000|2025-01-21 14:01:30|110624|110574|110637.3|110587.3|110637.8|110587.8|110623|110573|30
1737468100000|2025-01-21 14:01:40|110637.8|110587.8|110637.5|110587.5|110643.4|110593.4|110637.5|110587.5|29
1737468110000|2025-01-21 14:01:50|110638.4|110588.4|110628.1|110578.1|110640.8|110590.8|110625.2|110575.2|23
1737468120000|2025-01-21 14:02:00|110628.5|110578.5|110635|110585|110637.1|110587.1|110628.5|110578.5|25
1737468130000|2025-01-21 14:02:10|110636.1|110586.1|110625.1|110575.1|110636.1|110586.1|110624|110574|16
1737468140000|2025-01-21 14:02:20|110626|110576|110624.7|110574.7|110628.1|110578.1|110623.6|110573.6|19
1737468150000|2025-01-21 14:02:30|110624|110574|110622|110572|110627|110577|110619|110569|28
1737468160000|2025-01-21 14:02:40|110621.3|110571.3|110622.4|110572.4|110622.4|110572.4|110616.6|110566.6|22
1737468170000|2025-01-21 14:02:50|110621.8|110571.8|110620.7|110570.7|110626.6|110576.6|110620.7|110570.7|11
1737468180000|2025-01-21 14:03:00|110619.6|110569.6|110626|110576|110626|110576|110618.1|110568.1|21
1737468190000|2025-01-21 14:03:10|110625.6|110575.6|110629|110579|110629.7|110579.7|110621.9|110571.9|19
1737468200000|2025-01-21 14:03:20|110628.6|110578.6|110628.3|110578.3|110632.3|110582.3|110623.1|110573.1|21
1737468210000|2025-01-21 14:03:30|110630.7|110580.7|110637.2|110587.2|110637.3|110587.3|110628.3|110578.3|22
1737468220000|2025-01-21 14:03:40|110636.7|110586.7|110646.6|110596.6|110655.3|110612.3|110634.7|110586.7|24
1737468230000|2025-01-21 14:03:50|110645.8|110595.8|110644.9|110594.9|110650.8|110600.8|110643.2|110593.2|27
1737468240000|2025-01-21 14:04:00|110643.6|110593.6|110640.8|110590.8|110645.5|110595.5|110635.3|110585.3|24
1737468250000|2025-01-21 14:04:10|110641.4|110591.4|110617.5|110567.5|110642.4|110592.4|110616.1|110567.5|32
1737468260000|2025-01-21 14:04:20|110612.5|110562.5|110608.9|110558.9|110619.7|110574.2|110586.4|110550|41
1737468270000|2025-01-21 14:04:30|110609.5|110559.5|110619.6|110569.6|110619.6|110569.6|110608.8|110558.8|24
1737468280000|2025-01-21 14:04:40|110620.9|110570.9|110626.5|110576.5|110626.9|110576.9|110620.4|110570.4|24
1737468290000|2025-01-21 14:04:50|110627.3|110577.3|110627.3|110577.3|110629.5|110579.5|110626.5|110576.5|14
1737468300000|2025-01-21 14:05:00|110628.3|110578.3|110647.3|110597.3|110648.2|110598.2|110628|110578|34
1737468310000|2025-01-21 14:05:10|110646.7|110596.7|110638.8|110588.8|110646.7|110596.7|110636.3|110586.3|28
1737468320000|2025-01-21 14:05:20|110638.7|110588.7|110640.3|110590.3|110646.1|110596.1|110637.4|110587.4|25
1737468330000|2025-01-21 14:05:30|110640.7|110590.7|110638|110588|110640.7|110590.7|110638|110588|7
1737468340000|2025-01-21 14:05:40|110637|110587|110635|110585|110639.3|110589.3|110634.2|110584.2|15
1737468350000|2025-01-21 14:05:50|110634.5|110584.5|110635.4|110585.4|110639.6|110589.6|110634.4|110584.4|15
1737468360000|2025-01-21 14:06:00|110634.8|110584.8|110636.1|110586.1|110638.4|110588.4|110634.8|110584.8|14
1737468370000|2025-01-21 14:06:10|110636.5|110586.5|110641|110591|110641|110591|110635.4|110585.4|22
1737468380000|2025-01-21 14:06:20|110640.7|110590.7|110641.4|110591.4|110641.4|110591.4|110640.2|110590.2|4
1737468390000|2025-01-21 14:06:30|110642.3|110592.3|110653.9|110603.9|110655.9|110605.9|110642.3|110592.3|21
1737468400000|2025-01-21 14:06:40|110653.3|110603.3|110651.9|110601.9|110654.8|110604.8|110650.1|110600.1|20
1737468410000|2025-01-21 14:06:50|110652.5|110602.5|110657.8|110607.8|110673.4|110628.3|110644.5|110601.4|37
1737468420000|2025-01-21 14:07:00|110657.6|110607.6|110643.5|110593.5|110661.2|110611.2|110643|110593|35
1737468430000|2025-01-21 14:07:10|110643|110593|110643.6|110593.6|110644.2|110594.2|110635.8|110585.8|25
1737468440000|2025-01-21 14:07:20|110644.3|110594.3|110644.5|110594.5|110644.6|110594.6|110643.6|110593.6|10
1737468450000|2025-01-21 14:07:30|110644.3|110594.3|110644.3|110594.3|110647|110597|110643.8|110593.8|14
1737468460000|2025-01-21 14:07:40|110646.1|110596.1|110648.2|110598.2|110655.2|110605.2|110646.1|110596.1|21
1737468470000|2025-01-21 14:07:50|110647.5|110597.5|110649.2|110599.2|110649.7|110599.7|110647.5|110597.5|12
1737468480000|2025-01-21 14:08:00|110649.7|110599.7|110646.8|110596.8|110649.7|110599.7|110646.1|110596.1|20
1737468490000|2025-01-21 14:08:10|110646.3|110596.3|110649|110599|110649.8|110599.8|110646.3|110596.3|10
1737468500000|2025-01-21 14:08:20|110649.3|110599.3|110650.2|110600.2|110652.2|110602.2|110648.4|110598.4|11
1737468510000|2025-01-21 14:08:30|110649|110599|110641.2|110591.2|110649.4|110599.4|110635.9|110585.9|18
1737468520000|2025-01-21 14:08:40|110641.9|110591.9|110651.9|110601.9|110651.9|110601.9|110641.9|110591.9|19
1737468530000|2025-01-21 14:08:50|110651.2|110601.2|110646.5|110596.5|110651.7|110601.7|110646.5|110596.5|18
1737468540000|2025-01-21 14:09:00|110645.7|110595.7|110646.1|110596.1|110649.1|110599.1|110641|110591|32
1737468550000|2025-01-21 14:09:10|110646.8|110596.8|110647.9|110597.9|110649.7|110599.7|110646.8|110596.8|11
1737468560000|2025-01-21 14:09:20|110648.2|110598.2|110656.5|110606.5|110657.8|110607.8|110648.2|110598.2|9
1737468570000|2025-01-21 14:09:30|110655.1|110605.1|110659.8|110609.8|110659.8|110609.8|110655.1|110605.1|8
1737468580000|2025-01-21 14:09:40|110659.1|110609.1|110655.8|110605.8|110660|110610|110654.8|110604.8|19
1737468590000|2025-01-21 14:09:50|110657|110607|110657.1|110607.1|110659.1|110609.1|110655.7|110605.7|20
1737468600000|2025-01-21 14:10:00|110657.9|110607.9|110653.2|110603.2|110658.4|110608.4|110651.8|110601.8|19
1737468610000|2025-01-21 14:10:10|110652.4|110602.4|110648|110598|110652.4|110602.4|110644|110594|24
1737468620000|2025-01-21 14:10:20|110647.4|110597.4|110644.2|110594.2|110648|110598|110642|110592|24
1737468630000|2025-01-21 14:10:30|110644.5|110594.5|110646.2|110596.2|110648.2|110598.2|110643|110593|24
1737468640000|2025-01-21 14:10:40|110646.3|110596.3|110648|110598|110649.2|110599.2|110645.7|110595.7|13
1737468650000|2025-01-21 14:10:50|110648.5|110598.5|110641.6|110591.6|110650.6|110600.6|110639.9|110589.9|32
1737468660000|2025-01-21 14:11:00|110642.7|110592.7|110649.1|110599.1|110651.2|110601.2|110640.4|110590.4|27
1737468670000|2025-01-21 14:11:10|110648.4|110598.4|110642.3|110592.3|110648.4|110605.9|110630.9|110588.6|28
1737468680000|2025-01-21 14:11:20|110642.5|110592.5|110629.7|110579.7|110643|110593|110615.2|110571.3|30
1737468690000|2025-01-21 14:11:30|110633.7|110583.7|110625.5|110575.5|110634.6|110584.6|110621.1|110571.1|23
1737468700000|2025-01-21 14:11:40|110624.3|110574.3|110618.6|110568.6|110624.8|110574.8|110616.7|110566.7|18
1737468710000|2025-01-21 14:11:50|110619.1|110569.1|110605.6|110555.6|110624.6|110574.6|110605.6|110555.6|25
1737468720000|2025-01-21 14:12:00|110606|110556|110604.3|110554.3|110610.9|110560.9|110604.3|110554.3|22
1737468730000|2025-01-21 14:12:10|110605.1|110555.1|110589.8|110539.8|110606.3|110556.3|110588.8|110538.8|33
1737468740000|2025-01-21 14:12:20|110593|110543|110590.1|110540.1|110594.6|110544.6|110584.4|110534.4|32
1737468750000|2025-01-21 14:12:30|110589.3|110539.3|110598.3|110548.3|110604|110554|110586.5|110536.5|41
1737468760000|2025-01-21 14:12:40|110598.4|110548.4|110597.1|110547.1|110598.4|110548.4|110596.2|110546.2|12
1737468770000|2025-01-21 14:12:50|110596.9|110546.9|110597.4|110547.4|110597.4|110547.4|110596.4|110546.4|6
1737468780000|2025-01-21 14:13:00|110597.7|110547.7|110592.8|110542.8|110597.7|110547.7|110592|110542|13
1737468790000|2025-01-21 14:13:10|110591.8|110541.8|110596.6|110546.6|110598.6|110548.6|110590.4|110540.4|28
1737468800000|2025-01-21 14:13:20|110596.5|110546.5|110595.4|110545.4|110601.5|110551.5|110593.2|110543.2|26
1737468810000|2025-01-21 14:13:30|110594.5|110544.5|110599.4|110549.4|110599.4|110549.4|110588.8|110538.8|18
1737468820000|2025-01-21 14:13:40|110600|110550|110604|110554|110604.2|110554.2|110600|110550|10
1737468830000|2025-01-21 14:13:50|110603|110553|110586.8|110536.8|110603|110553|110586.1|110536.1|21
1737468840000|2025-01-21 14:14:00|110587.3|110537.3|110587.4|110537.4|110588.3|110538.3|110580.1|110530.1|25
1737468850000|2025-01-21 14:14:10|110586.9|110536.9|110587.6|110537.6|110590.5|110540.5|110586.4|110536.4|15
1737468860000|2025-01-21 14:14:20|110587.4|110537.4|110587|110537|110589.3|110539.3|110584.4|110534.4|19
1737468870000|2025-01-21 14:14:30|110586.9|110536.9|110580|110530|110588|110538|110579.1|110529.1|22
1737468880000|2025-01-21 14:14:40|110579.3|110529.3|110580.6|110530.6|110581.1|110531.1|110576.9|110526.9|18
1737468890000|2025-01-21 14:14:50|110581.3|110531.3|110566.9|110516.9|110581.3|110531.3|110566.9|110516.9|26
1737468900000|2025-01-21 14:15:00|110567.7|110517.7|110570.5|110520.5|110572.8|110522.8|110563.5|110513.5|26
1737468910000|2025-01-21 14:15:10|110569.8|110519.8|110576.8|110526.8|110586.4|110536.4|110568.8|110518.8|37
1737468920000|2025-01-21 14:15:20|110577.9|110527.9|110573.5|110523.5|110581.5|110531.5|110572.8|110522.8|26
1737468930000|2025-01-21 14:15:30|110574.1|110524.1|110574.1|110524.1|110577|110527|110573|110523|17
1737468940000|2025-01-21 14:15:40|110574.7|110524.7|110567|110517|110574.7|110524.7|110567|110517|16
1737468950000|2025-01-21 14:15:50|110565.9|110515.9|110560.4|110510.4|110565.9|110515.9|110554.3|110504.3|24
1737468960000|2025-01-21 14:16:00|110559.2|110509.2|110548.8|110498.8|110559.2|110509.2|110548.6|110498.6|15
1737468970000|2025-01-21 14:16:10|110548.2|110498.2|110546.8|110496.8|110548.6|110498.6|110546.8|110496.8|18
1737468980000|2025-01-21 14:16:20|110546.1|110496.1|110546.3|110496.3|110549.6|110499.6|110546|110496|18
1737468990000|2025-01-21 14:16:30|110547|110497|110534.4|110509.4|110547|110512.3|110529.9|110493.5|23
1737469000000|2025-01-21 14:16:40|110533.3|110508.3|110542.9|110517.9|110549|110524|110533.3|110508.3|31
1737469010000|2025-01-21 14:16:50|110542.5|110517.5|110532.2|110507.2|110545.5|110520.5|110532.2|110507.2|26
1737469020000|2025-01-21 14:17:00|110531.8|110506.8|110533.2|110508.2|110533.3|110508.3|110528.3|110503.3|24
1737469030000|2025-01-21 14:17:10|110531.7|110506.7|110537.3|110512.3|110539.6|110514.6|110528.3|110503.3|28
1737469040000|2025-01-21 14:17:20|110536.9|110511.9|110517.9|110492.9|110536.9|110511.9|110511.3|110486.3|42
1737469050000|2025-01-21 14:17:30|110518.7|110493.7|110520.9|110495.9|110526.3|110501.3|110518.7|110493.7|24
1737469060000|2025-01-21 14:17:40|110520.1|110495.1|110509.8|110484.8|110520.1|110495.1|110509.8|110484.8|23
1737469070000|2025-01-21 14:17:50|110509.3|110484.3|110522.2|110497.2|110526.8|110501.8|110509.2|110484.2|21
1737469080000|2025-01-21 14:18:00|110522.7|110497.7|110522.3|110497.3|110522.7|110497.7|110517.3|110492.3|11
1737469090000|2025-01-21 14:18:10|110522.7|110497.7|110526.6|110501.6|110533.3|110508.3|110522.7|110497.7|28
1737469100000|2025-01-21 14:18:20|110526.9|110501.9|110526.4|110501.4|110529|110504|110525.7|110500.7|27
1737469110000|2025-01-21 14:18:30|110528.3|110503.3|110527.3|110502.3|110529.3|110504.3|110524.3|110499.3|22
1737469120000|2025-01-21 14:18:40|110526.3|110501.3|110524.9|110499.9|110528.7|110503.7|110523.8|110498.8|22
1737469130000|2025-01-21 14:18:50|110524.6|110499.6|110525.8|110500.8|110527.7|110502.7|110522.8|110497.8|20
1737469140000|2025-01-21 14:19:00|110524.8|110499.8|110525|110500|110526.7|110501.7|110522.9|110497.9|23
1737469150000|2025-01-21 14:19:10|110524.5|110499.5|110524.1|110499.1|110525|110500|110523.6|110498.6|8
1737469160000|2025-01-21 14:19:20|110523.6|110498.6|110523|110498|110525.4|110500.4|110523|110498|16
1737469170000|2025-01-21 14:19:30|110522.3|110497.3|110523.4|110498.4|110526.6|110501.6|110522.3|110497.3|17
1737469180000|2025-01-21 14:19:40|110524|110499|110523.5|110498.5|110524.9|110499.9|110522|110497|15
1737469190000|2025-01-21 14:19:50|110522.6|110497.6|110523.4|110498.4|110525.8|110500.8|110522.1|110497.1|12
1737469200000|2025-01-21 14:20:00|110523.9|110498.9|110548.4|110523.4|110551.3|110526.3|110523.9|110498.9|35
1737469210000|2025-01-21 14:20:10|110548|110523|110540.9|110515.9|110548|110523|110540.9|110515.9|14
1737469220000|2025-01-21 14:20:20|110541.3|110516.3|110532.7|110507.7|110541.3|110516.3|110530.6|110505.6|14
1737469230000|2025-01-21 14:20:30|110532.2|110507.2|110520.4|110495.4|110533.3|110508.3|110520.4|110495.4|36
1737469240000|2025-01-21 14:20:40|110521.3|110496.3|110515.4|110490.4|110521.3|110496.3|110515.4|110490.4|20
1737469250000|2025-01-21 14:20:50|110516.2|110491.2|110510.1|110485.1|110519.8|110494.8|110509.5|110484.5|35
1737469260000|2025-01-21 14:21:00|110509.5|110484.5|110501.3|110476.3|110510|110485|110501.3|110476.3|12
1737469270000|2025-01-21 14:21:10|110502|110477|110495.6|110470.6|110502|110477|110491.1|110466.1|27
1737469280000|2025-01-21 14:21:20|110494.3|110469.3|110495.8|110470.8|110497.6|110472.6|110493.6|110468.6|14
1737469290000|2025-01-21 14:21:30|110495.3|110470.3|110494.1|110469.1|110497.6|110472.6|110486.9|110461.9|21
1737469300000|2025-01-21 14:21:40|110494.6|110469.6|110495.5|110470.5|110495.6|110470.6|110494|110469|12
1737469310000|2025-01-21 14:21:50|110496.1|110471.1|110495.6|110470.6|110496.9|110471.9|110495.1|110470.1|5
1737469320000|2025-01-21 14:22:00|110496.2|110471.2|110493.2|110468.2|110496.2|110471.2|110490.7|110465.7|24
1737469330000|2025-01-21 14:22:10|110493|110468|110487.3|110462.3|110493|110468|110483.5|110458.5|12
1737469340000|2025-01-21 14:22:20|110488.5|110463.5|110493.4|110468.4|110498.4|110473.4|110488.5|110463.5|34
1737469350000|2025-01-21 14:22:30|110493.8|110468.8|110495.4|110470.4|110495.9|110470.9|110493.8|110468.8|11
1737469360000|2025-01-21 14:22:40|110494.9|110469.9|110484.3|110459.3|110495.4|110470.4|110484.3|110459.3|21
1737469370000|2025-01-21 14:22:50|110483.6|110458.6|110482.5|110457.5|110485.1|110460.1|110482|110457|15
1737469380000|2025-01-21 14:23:00|110483.6|110458.6|110483.4|110458.4|110484.9|110459.9|110483.4|110458.4|6
1737469390000|2025-01-21 14:23:10|110484|110459|110483.8|110458.8|110485.1|110460.1|110483.2|110458.2|7
1737469400000|2025-01-21 14:23:20|110474.5|110449.5|110458.9|110433.9|110474.5|110449.5|110458.4|110433.4|29
1737469410000|2025-01-21 14:23:30|110457.9|110432.9|110454.6|110429.6|110462.9|110437.9|110448.7|110423.7|22
1737469420000|2025-01-21 14:23:40|110452.6|110427.6|110434.4|110409.4|110452.6|110427.6|110430.2|110405.2|42
1737469430000|2025-01-21 14:23:50|110432.3|110407.3|110431.7|110406.7|110433.2|110408.2|110430.6|110405.6|27
1737469440000|2025-01-21 14:24:00|110432.2|110407.2|110430.4|110405.4|110434|110409|110427.7|110402.7|24
1737469450000|2025-01-21 14:24:10|110429.9|110404.9|110429.7|110404.7|110433.7|110408.7|110429.7|110404.7|21
1737469460000|2025-01-21 14:24:20|110430.2|110405.2|110432.6|110407.6|110435.6|110410.6|110429.7|110404.7|21
1737469470000|2025-01-21 14:24:30|110432.1|110407.1|110428.8|110403.8|110432.4|110407.4|110427.8|110402.8|16
1737469480000|2025-01-21 14:24:40|110428.3|110403.3|110437.1|110412.1|110444|110419|110427.3|110402.3|45
1737469490000|2025-01-21 14:24:50|110436.5|110411.5|110418.3|110393.3|110436.5|110411.5|110418.3|110393.3|20
1737469500000|2025-01-21 14:25:00|110417.6|110392.6|110418.1|110393.1|110418.1|110393.1|110414.9|110389.9|10
1737469510000|2025-01-21 14:25:10|110417.5|110392.5|110411.9|110386.9|110425.1|110400.1|110410.8|110385.8|34
1737469520000|2025-01-21 14:25:20|110411.4|110386.4|110412.4|110387.4|110412.8|110387.8|110410.7|110385.7|11
1737469530000|2025-01-21 14:25:30|110411.9|110386.9|110417.6|110392.6|110419.5|110394.5|110409|110384|18
1737469540000|2025-01-21 14:25:40|110418|110393|110410.8|110385.8|110418|110393|110410.8|110385.8|16
1737469550000|2025-01-21 14:25:50|110411.3|110386.3|110416.8|110391.8|110418|110393|110411.3|110386.3|20
1737469560000|2025-01-21 14:26:00|110417.2|110392.2|110396.3|110371.3|110417.2|110392.2|110396.3|110371.3|36
1737469570000|2025-01-21 14:26:10|110395.4|110370.4|110398.9|110373.9|110399.1|110374.1|110395.4|110370.4|24
1737469580000|2025-01-21 14:26:20|110399.6|110374.6|110420.2|110395.2|110420.3|110395.3|110398|110373|28
1737469590000|2025-01-21 14:26:30|110420.7|110395.7|110421.6|110396.6|110422.9|110397.9|110418.3|110393.3|26
1737469600000|2025-01-21 14:26:40|110421|110396|110420.7|110395.7|110421.2|110396.2|110414.4|110389.4|24
1737469610000|2025-01-21 14:26:50|110419.7|110394.7|110416.4|110391.4|110420.3|110395.3|110415.2|110390.2|23
1737469620000|2025-01-21 14:27:00|110417|110392|110425.3|110400.3|110425.4|110400.4|110414.7|110389.7|34
1737469630000|2025-01-21 14:27:10|110425.9|110400.9|110423.1|110398.1|110425.9|110400.9|110419.7|110394.7|24
1737469640000|2025-01-21 14:27:20|110422.5|110397.5|110419.1|110394.1|110423.1|110398.1|110417|110392|17
1737469650000|2025-01-21 14:27:30|110418.6|110393.6|110422|110397|110422.5|110397.5|110415.9|110390.9|38
1737469660000|2025-01-21 14:27:40|110421.6|110396.6|110428.6|110403.6|110431.4|110406.4|110419|110394|35
1737469670000|2025-01-21 14:27:50|110426.8|110401.8|110434.6|110409.6|110436.9|110411.9|110426.2|110401.2|18
1737469680000|2025-01-21 14:28:00|110434.2|110409.2|110420.5|110395.5|110436.5|110411.5|110419.3|110394.3|31
1737469690000|2025-01-21 14:28:10|110419.8|110394.8|110426.4|110401.4|110426.4|110401.4|110419.4|110394.4|9
1737469700000|2025-01-21 14:28:20|110425.8|110400.8|110418|110393|110425.8|110400.8|110415.3|110390.3|33
1737469710000|2025-01-21 14:28:30|110416.3|110391.3|110425.5|110400.5|110429.1|110404.1|110415.6|110390.6|26
1737469720000|2025-01-21 14:28:40|110425|110400|110426|110401|110426.8|110401.8|110424|110399|15
1737469730000|2025-01-21 14:28:50|110425.5|110400.5|110422.4|110397.4|110426|110401|110421.3|110396.3|20
1737469740000|2025-01-21 14:29:00|110422.9|110397.9|110429.8|110404.8|110429.8|110404.8|110422.4|110397.4|30
1737469750000|2025-01-21 14:29:10|110429.3|110404.3|110414.7|110389.7|110429.3|110404.3|110413.8|110388.8|19
1737469760000|2025-01-21 14:29:20|110414.1|110389.1|110412.6|110387.6|110416.1|110391.1|110407.3|110382.3|19
1737469770000|2025-01-21 14:29:30|110412.7|110387.7|110406.3|110381.3|110412.7|110387.7|110405.6|110380.6|17
1737469780000|2025-01-21 14:29:40|110405.3|110380.3|110414.8|110389.8|110414.8|110389.8|110404.4|110379.4|28
1737469790000|2025-01-21 14:29:50|110416.3|110391.3|110412.6|110387.6|110418.1|110393.1|110411.8|110386.8|20
1737469800000|2025-01-21 14:30:00|110414.8|110389.8|110413.4|110388.4|110414.8|110389.8|110406.1|110381.1|32
1737469810000|2025-01-21 14:30:10|110413.9|110388.9|110405.2|110380.2|110424.6|110399.6|110405.2|110380.2|37
1737469820000|2025-01-21 14:30:20|110406.1|110381.1|110424.9|110399.9|110424.9|110399.9|110405|110380|43
1737469830000|2025-01-21 14:30:30|110422.6|110397.6|110421.5|110396.5|110426.7|110401.7|110415.4|110390.4|35
1737469840000|2025-01-21 14:30:40|110420.8|110395.8|110421.4|110396.4|110421.8|110396.8|110416.4|110391.4|13
1737469850000|2025-01-21 14:30:50|110420.9|110395.9|110414.6|110389.6|110422.3|110397.3|110411|110386|39
1737469860000|2025-01-21 14:31:00|110414|110389|110416.2|110391.2|110423.2|110398.2|110404.6|110379.6|32
1737469870000|2025-01-21 14:31:10|110418.7|110393.7|110423.3|110398.3|110426.1|110401.1|110413.9|110388.9|48
1737469880000|2025-01-21 14:31:20|110422.6|110397.6|110425|110400|110425.7|110400.7|110419.5|110394.5|33
1737469890000|2025-01-21 14:31:30|110424.5|110399.5|110413.1|110388.1|110424.5|110399.5|110407.7|110382.7|39
1737469900000|2025-01-21 14:31:40|110418.9|110393.9|110435.1|110410.1|110435.1|110410.1|110418.9|110393.9|43
1737469910000|2025-01-21 14:31:50|110439.9|110414.9|110454.3|110429.3|110461.6|110429.3|110437.4|110400.9|51
1737469920000|2025-01-21 14:32:00|110451.8|110426.8|110442.5|110417.5|110454.5|110429.5|110441|110416|43
1737469930000|2025-01-21 14:32:10|110442.9|110417.9|110451.2|110426.2|110451.2|110426.2|110442.1|110417.1|16
1737469940000|2025-01-21 14:32:20|110451.7|110426.7|110448.1|110423.1|110451.7|110426.7|110441.1|110416.1|27
1737469950000|2025-01-21 14:32:30|110448.6|110423.6|110454|110429|110454.5|110429.5|110444.8|110419.8|21
1737469960000|2025-01-21 14:32:40|110454.7|110429.7|110458.4|110433.4|110458.4|110433.4|110443.9|110418.9|39
1737469970000|2025-01-21 14:32:50|110457.7|110432.7|110461.7|110436.7|110463.3|110438.3|110454.3|110429.3|41
1737469980000|2025-01-21 14:33:00|110461.1|110436.1|110484.5|110459.5|110484.5|110459.5|110457.8|110432.8|35
1737469990000|2025-01-21 14:33:10|110485.1|110460.1|110467|110442|110485.7|110460.7|110466.2|110441.2|42
1737470000000|2025-01-21 14:33:20|110469.7|110444.7|110473.9|110448.9|110478.8|110453.8|110468.7|110443.7|32
1737470010000|2025-01-21 14:33:30|110474.6|110449.6|110471.4|110446.4|110482.7|110457.7|110467.9|110442.9|46
1737470020000|2025-01-21 14:33:40|110470.4|110445.4|110466.5|110441.5|110475.5|110450.5|110461.2|110436.2|42
1737470030000|2025-01-21 14:33:50|110466.1|110441.1|110464|110439|110466.1|110441.1|110457.8|110432.8|25
1737470040000|2025-01-21 14:34:00|110462.8|110437.8|110451.4|110426.4|110462.8|110437.8|110449.7|110424.7|36
1737470050000|2025-01-21 14:34:10|110452|110427|110455.8|110430.8|110456.8|110431.8|110451.1|110426.1|30
1737470060000|2025-01-21 14:34:20|110454.9|110429.9|110452.1|110427.1|110456.7|110431.7|110451.7|110426.7|30
1737470070000|2025-01-21 14:34:30|110452.4|110427.4|110452.4|110427.4|110453.6|110428.6|110446.2|110421.2|31
1737470080000|2025-01-21 14:34:40|110454|110429|110448.5|110423.5|110455.5|110430.5|110446|110421|29
1737470090000|2025-01-21 14:34:50|110447.7|110422.7|110439.8|110414.8|110448.5|110423.5|110439.8|110414.8|20
1737470100000|2025-01-21 14:35:00|110438.6|110413.6|110443.9|110418.9|110448.7|110423.7|110438.3|110413.3|41
1737470110000|2025-01-21 14:35:10|110443.3|110418.3|110444.9|110419.9|110447.8|110422.8|110440.6|110415.6|36
1737470120000|2025-01-21 14:35:20|110445.4|110420.4|110461.9|110436.9|110461.9|110436.9|110445.1|110420.1|33
1737470130000|2025-01-21 14:35:30|110461.3|110436.3|110475.2|110450.2|110491.4|110452.3|110460.1|110427.9|41
1737470140000|2025-01-21 14:35:40|110474.3|110449.3|110472.3|110447.3|110476.7|110451.7|110464.7|110439.7|33
1737470150000|2025-01-21 14:35:50|110473|110448|110471.6|110446.6|110474.8|110449.8|110463.3|110438.3|23
1737470160000|2025-01-21 14:36:00|110471.2|110446.2|110470.3|110445.3|110475.9|110450.9|110467.8|110442.8|31
1737470170000|2025-01-21 14:36:10|110470.4|110445.4|110471.1|110446.1|110474.6|110449.6|110466.5|110441.5|16
1737470180000|2025-01-21 14:36:20|110470.5|110445.5|110464.6|110439.6|110474.2|110449.2|110462.8|110437.8|27
1737470190000|2025-01-21 14:36:30|110463.9|110438.9|110460.3|110435.3|110463.9|110438.9|110459.6|110434.6|23
1737470200000|2025-01-21 14:36:40|110460.5|110435.5|110467.1|110442.1|110467.6|110442.6|110458.2|110433.2|18
1737470210000|2025-01-21 14:36:50|110466.8|110441.8|110475|110450|110479.1|110454.1|110466.8|110441.8|29
1737470220000|2025-01-21 14:37:00|110475.5|110450.5|110470.9|110445.9|110477.6|110452.6|110468.4|110443.4|34
1737470230000|2025-01-21 14:37:10|110470.4|110445.4|110462.2|110437.2|110470.4|110445.4|110455.8|110430.8|29
1737470240000|2025-01-21 14:37:20|110461.1|110436.1|110456.6|110431.6|110462.1|110437.1|110450.6|110425.6|41
1737470250000|2025-01-21 14:37:30|110457.1|110432.1|110457.7|110432.7|110457.9|110432.9|110457.1|110432.1|6
1737470260000|2025-01-21 14:37:40|110458.3|110433.3|110442.3|110417.3|110458.3|110433.3|110439.4|110414.4|25
1737470270000|2025-01-21 14:37:50|110442.8|110417.8|110433.3|110408.3|110442.8|110417.8|110431.5|110406.5|30
1737470280000|2025-01-21 14:38:00|110433.9|110408.9|110419.9|110394.9|110434.6|110409.6|110417.7|110392.7|40
1737470290000|2025-01-21 14:38:10|110420.5|110395.5|110423.1|110398.1|110424|110399|110415.6|110390.6|30
1737470300000|2025-01-21 14:38:20|110423.2|110398.2|110420.8|110395.8|110425.4|110400.4|110418.7|110393.7|36
1737470310000|2025-01-21 14:38:30|110420.1|110395.1|110418.9|110393.9|110424.4|110399.4|110416.2|110391.2|26
1737470320000|2025-01-21 14:38:40|110418.7|110393.7|110410.6|110385.6|110424.4|110399.4|110410.6|110385.6|30
1737470330000|2025-01-21 14:38:50|110410.1|110385.1|110404|110379|110412.2|110387.2|110394.7|110369.7|35
1737470340000|2025-01-21 14:39:00|110403.6|110378.6|110421.3|110396.3|110422|110397|110397.6|110372.6|54
1737470350000|2025-01-21 14:39:10|110423.1|110398.1|110415.9|110390.9|110423.1|110398.1|110415.9|110390.9|35
1737470360000|2025-01-21 14:39:20|110416.6|110391.6|110412.4|110387.4|110423|110398|110411.2|110386.2|43
1737470370000|2025-01-21 14:39:30|110411.4|110386.4|110416.5|110391.5|110419.8|110394.8|110409.6|110384.6|32
1737470380000|2025-01-21 14:39:40|110417.2|110392.2|110409.5|110384.5|110421|110396|110408|110383|28
1737470390000|2025-01-21 14:39:50|110408.6|110383.6|110418.9|110393.9|110419.8|110394.8|110408.6|110383.6|36
1737470400000|2025-01-21 14:40:00|110418.2|110393.2|110415|110390|110418.2|110393.2|110407.7|110382.7|38
1737470410000|2025-01-21 14:40:10|110415.6|110390.6|110404.6|110379.6|110417|110392|110401.8|110376.8|27
1737470420000|2025-01-21 14:40:20|110407.8|110382.8|110391.8|110366.8|110407.8|110382.8|110373.2|110348.2|46
1737470430000|2025-01-21 14:40:30|110392.3|110367.3|110392.2|110367.2|110400.6|110375.6|110390.1|110365.1|30
1737470440000|2025-01-21 14:40:40|110390.7|110365.7|110398.3|110373.3|110399.5|110374.5|110388.5|110363.5|14
1737470450000|2025-01-21 14:40:50|110399.5|110374.5|110405|110380|110407.8|110382.8|110396.6|110371.6|28
1737470460000|2025-01-21 14:41:00|110405.4|110380.4|110396.5|110371.5|110405.8|110380.8|110395.8|110370.8|34
1737470470000|2025-01-21 14:41:10|110395.9|110370.9|110390.7|110365.7|110395.9|110370.9|110382|110357|17
1737470480000|2025-01-21 14:41:20|110389.8|110364.8|110369.5|110344.5|110389.8|110364.8|110368.6|110343.6|29
1737470490000|2025-01-21 14:41:30|110367.4|110342.4|110384.2|110359.2|110391.5|110366.5|110367.4|110342.4|31
1737470500000|2025-01-21 14:41:40|110382.7|110357.7|110401.5|110376.5|110401.5|110376.5|110382.1|110357.1|21
1737470510000|2025-01-21 14:41:50|110401.6|110376.6|110404.6|110379.6|110405.5|110380.5|110400.5|110375.5|25
1737470520000|2025-01-21 14:42:00|110403.8|110378.8|110418.4|110393.4|110422.5|110397.5|110403.8|110378.8|29
1737470530000|2025-01-21 14:42:10|110416.8|110391.8|110425.5|110400.5|110425.5|110400.5|110413.9|110388.9|31
1737470540000|2025-01-21 14:42:20|110424.7|110399.7|110430.2|110405.2|110430.2|110405.2|110421.8|110396.8|27
1737470550000|2025-01-21 14:42:30|110430.6|110405.6|110436.2|110411.2|110440.1|110415.1|110430.6|110405.6|29
1737470560000|2025-01-21 14:42:40|110437.5|110412.5|110447.2|110422.2|110447.3|110422.3|110437.5|110412.5|32
1737470570000|2025-01-21 14:42:50|110446.8|110421.8|110447|110422|110447.3|110422.3|110436.8|110411.8|36
1737470580000|2025-01-21 14:43:00|110446.4|110421.4|110451.1|110426.1|110452.8|110427.8|110435.4|110410.4|38
1737470590000|2025-01-21 14:43:10|110450|110425|110441.3|110416.3|110451.4|110426.4|110438.3|110413.3|31
1737470600000|2025-01-21 14:43:20|110441.9|110416.9|110435.9|110410.9|110442|110417|110435.9|110410.9|26
1737470610000|2025-01-21 14:43:30|110436.4|110411.4|110433.6|110408.6|110439.6|110414.6|110433.6|110408.6|21
1737470620000|2025-01-21 14:43:40|110434.6|110409.6|110421.9|110396.9|110435.6|110410.6|110417.6|110392.6|28
1737470630000|2025-01-21 14:43:50|110424.3|110399.3|110425.1|110400.1|110427.3|110402.3|110420.8|110395.8|31
1737470640000|2025-01-21 14:44:00|110424.9|110399.9|110440.4|110390.4|110440.4|110399.9|110411|110386|24
1737470650000|2025-01-21 14:44:10|110438.5|110388.5|110427.7|110402.7|110441.8|110403|110427.7|110388.5|25
1737470660000|2025-01-21 14:44:20|110427.4|110402.4|110425.7|110400.7|110428.7|110403.7|110424.8|110399.8|20
1737470670000|2025-01-21 14:44:30|110424.9|110399.9|110422.6|110397.6|110426|110401|110413|110388|32
1737470680000|2025-01-21 14:44:40|110422|110397|110411.3|110386.3|110422.3|110397.3|110411.3|110386.3|37
1737470690000|2025-01-21 14:44:50|110409.9|110384.9|110406.6|110381.6|110411.9|110386.9|110403.3|110378.3|24
1737470700000|2025-01-21 14:45:00|110406.1|110381.1|110412.8|110387.8|110419.9|110394.9|110404.1|110379.1|38
1737470710000|2025-01-21 14:45:10|110412.4|110387.4|110413.1|110388.1|110415.1|110390.1|110410.3|110385.3|24
1737470720000|2025-01-21 14:45:20|110413.9|110388.9|110422.1|110397.1|110423.4|110398.4|110413.1|110388.1|36
1737470730000|2025-01-21 14:45:30|110421.9|110396.9|110436.8|110411.8|110436.8|110411.8|110419.1|110394.1|27
1737470740000|2025-01-21 14:45:40|110437.6|110412.6|110430.1|110405.1|110446.4|110421.4|110430.1|110405.1|20
1737470750000|2025-01-21 14:45:50|110432.7|110407.7|110407.1|110382.1|110432.9|110407.9|110406.6|110381.6|40
1737470760000|2025-01-21 14:46:00|110406.5|110381.5|110418.6|110393.6|110420.4|110395.4|110402.7|110377.7|43
1737470770000|2025-01-21 14:46:10|110416.8|110391.8|110436.9|110411.9|110437.7|110412.7|110416.8|110391.8|33
1737470780000|2025-01-21 14:46:20|110436.5|110411.5|110432.7|110407.7|110443.7|110418.7|110432.7|110407.7|31
1737470790000|2025-01-21 14:46:30|110432.2|110407.2|110422.5|110397.5|110432.6|110407.6|110422.5|110397.5|30
1737470800000|2025-01-21 14:46:40|110423.6|110398.6|110401.6|110376.6|110423.6|110398.6|110401.6|110376.6|22
1737470810000|2025-01-21 14:46:50|110407.6|110382.6|110389.9|110364.9|110410.7|110385.7|110389.5|110364.5|36
1737470820000|2025-01-21 14:47:00|110389.1|110364.1|110389.9|110364.9|110390.5|110365.5|110385.3|110360.3|38
1737470830000|2025-01-21 14:47:10|110390.3|110365.3|110404.1|110379.1|110406.6|110381.6|110390.3|110365.3|21
1737470840000|2025-01-21 14:47:20|110403.6|110378.6|110394.7|110369.7|110405.1|110380.1|110389.4|110364.4|32
1737470850000|2025-01-21 14:47:30|110396|110371|110411.6|110386.6|110411.6|110386.6|110395.7|110370.7|29
1737470860000|2025-01-21 14:47:40|110410|110385|110407.4|110382.4|110410|110385|110402.4|110377.4|28
1737470870000|2025-01-21 14:47:50|110406.9|110381.9|110401.1|110376.1|110411.5|110386.5|110401.1|110376.1|30
1737470880000|2025-01-21 14:48:00|110401.3|110376.3|110413.7|110388.7|110413.7|110388.7|110401.3|110376.3|32
1737470890000|2025-01-21 14:48:10|110413.1|110388.1|110408.6|110383.6|110416.8|110391.8|110408.6|110383.6|18
1737470900000|2025-01-21 14:48:20|110408|110383|110388.2|110363.2|110418.5|110393.5|110388.2|110363.2|34
1737470910000|2025-01-21 14:48:30|110387.6|110362.6|110387.4|110362.4|110389.8|110364.8|110379|110354|26
1737470920000|2025-01-21 14:48:40|110386.3|110361.3|110387.2|110362.2|110388.5|110363.5|110379.8|110354.8|19
1737470930000|2025-01-21 14:48:50|110386.8|110361.8|110387.3|110362.3|110391|110366|110367.5|110342.5|49
1737470940000|2025-01-21 14:49:00|110386.8|110361.8|110417.4|110392.4|110417.4|110392.4|110386.6|110361.6|51
1737470950000|2025-01-21 14:49:10|110417|110392|110403.2|110378.2|110419.9|110394.9|110398.1|110373.1|38
1737470960000|2025-01-21 14:49:20|110403.4|110378.4|110405.4|110380.4|110415.9|110390.9|110396.3|110371.3|57
1737470970000|2025-01-21 14:49:30|110406|110381|110408.7|110383.7|110415.1|110390.1|110399.4|110374.4|51
1737470980000|2025-01-21 14:49:40|110412.2|110387.2|110413.3|110388.3|110424.1|110399.1|110410.1|110385.1|47
1737470990000|2025-01-21 14:49:50|110415.4|110390.4|110426.8|110401.8|110427.4|110402.4|110408.2|110383.2|36
1737471000000|2025-01-21 14:50:00|110427.3|110402.3|110436.4|110411.4|110439|110414|110424.8|110399.8|57
1737471010000|2025-01-21 14:50:10|110438.6|110413.6|110440.2|110415.2|110461.3|110422.6|110431.4|110395.9|49
1737471020000|2025-01-21 14:50:20|110439.6|110414.6|110456.3|110431.3|110469.1|110435.3|110439.6|110403.5|57
1737471030000|2025-01-21 14:50:30|110455.4|110430.4|110452.2|110427.2|110476|110436.3|110451.4|110414.4|50
1737471040000|2025-01-21 14:50:40|110452.7|110427.7|110462.7|110412.7|110470.3|110433.8|110448.4|110412.4|29
1737471050000|2025-01-21 14:50:50|110463.3|110413.3|110452.6|110427.6|110471.2|110435.1|110447.9|110409.8|42
1737471060000|2025-01-21 14:51:00|110465.1|110440.1|110461.2|110436.2|110479|110440.1|110460.5|110423.7|19
1737471070000|2025-01-21 14:51:10|110461.9|110436.9|110475.3|110450.3|110483.4|110458.4|110461.8|110436.8|40
1737471080000|2025-01-21 14:51:20|110474.7|110449.7|110479.2|110454.2|110479.2|110454.2|110469.4|110444.4|38
1737471090000|2025-01-21 14:51:30|110478.1|110453.1|110488.9|110463.9|110493.8|110468.8|110478.1|110453.1|52
1737471100000|2025-01-21 14:51:40|110488.6|110463.6|110495.4|110470.4|110497.5|110472.5|110488.6|110463.6|18
1737471110000|2025-01-21 14:51:50|110495|110470|110496.1|110471.1|110496.9|110471.9|110492.7|110467.7|20
1737471120000|2025-01-21 14:52:00|110494.2|110469.2|110539|110489|110551.7|110501.7|110492.6|110467.6|39
1737471130000|2025-01-21 14:52:10|110540.5|110490.5|110525.6|110500.6|110544.3|110507.2|110516.5|110483|54
1737471140000|2025-01-21 14:52:20|110525.5|110500.5|110503.9|110478.9|110525.6|110500.6|110501.2|110476.2|41
1737471150000|2025-01-21 14:52:30|110507.2|110482.2|110508.1|110483.1|110509.5|110484.5|110502.9|110477.9|33
1737471160000|2025-01-21 14:52:40|110507.3|110482.3|110500.2|110475.2|110508.7|110483.7|110499.4|110474.4|39
1737471170000|2025-01-21 14:52:50|110500.8|110475.8|110486.1|110461.1|110504.1|110479.1|110486.1|110461.1|36
1737471180000|2025-01-21 14:53:00|110482.6|110457.6|110480.1|110455.1|110485.1|110460.1|110477|110452|38
1737471190000|2025-01-21 14:53:10|110478.5|110453.5|110479.9|110454.9|110481.1|110456.1|110471.2|110446.2|32
1737471200000|2025-01-21 14:53:20|110479.4|110454.4|110482.7|110457.7|110484.1|110459.1|110476.6|110451.6|28
1737471210000|2025-01-21 14:53:30|110483.3|110458.3|110499|110474|110501.3|110476.3|110483.3|110458.3|37
1737471220000|2025-01-21 14:53:40|110499.7|110474.7|110484|110459|110499.7|110474.7|110484|110459|28
1737471230000|2025-01-21 14:53:50|110484.6|110459.6|110473.6|110448.6|110486.5|110461.5|110473.6|110448.6|32
1737471240000|2025-01-21 14:54:00|110472.9|110447.9|110477.1|110452.1|110477.1|110452.1|110467.5|110442.5|30
1737471250000|2025-01-21 14:54:10|110476.6|110451.6|110491.6|110466.6|110492|110467|110472.4|110447.4|33
1737471260000|2025-01-21 14:54:20|110492.1|110467.1|110497.4|110472.4|110497.4|110472.4|110491.9|110466.9|26
1737471270000|2025-01-21 14:54:30|110495.7|110470.7|110490|110465|110498.1|110473.1|110490|110465|18
1737471280000|2025-01-21 14:54:40|110489.5|110464.5|110483|110458|110492.6|110467.6|110483|110458|27
1737471290000|2025-01-21 14:54:50|110482.2|110457.2|110476.6|110451.6|110483.2|110458.2|110475.9|110450.9|27
1737471300000|2025-01-21 14:55:00|110476.4|110451.4|110464.6|110439.6|110476.4|110451.4|110463.8|110438.8|32
1737471310000|2025-01-21 14:55:10|110464|110439|110463.1|110438.1|110465.5|110440.5|110462.3|110437.3|34
1737471320000|2025-01-21 14:55:20|110462.5|110437.5|110459.3|110434.3|110465.9|110440.9|110452.9|110427.9|45
1737471330000|2025-01-21 14:55:30|110459.9|110434.9|110459.6|110434.6|110460.7|110435.7|110449.5|110424.5|28
1737471340000|2025-01-21 14:55:40|110459.5|110434.5|110462.8|110437.8|110464.9|110439.9|110459.4|110434.4|24
1737471350000|2025-01-21 14:55:50|110464.3|110439.3|110463.3|110438.3|110475.3|110450.3|110463.3|110438.3|35
1737471360000|2025-01-21 14:56:00|110462.8|110437.8|110457|110432|110463.6|110438.6|110457|110432|21
1737471370000|2025-01-21 14:56:10|110456.9|110431.9|110461.3|110436.3|110461.3|110436.3|110453|110428|35
1737471380000|2025-01-21 14:56:20|110461.9|110436.9|110477.3|110452.3|110482.5|110457.5|110461.9|110436.9|43
1737471390000|2025-01-21 14:56:30|110477.8|110452.8|110467.1|110442.1|110479.4|110454.4|110466.4|110441.4|37
1737471400000|2025-01-21 14:56:40|110466.9|110441.9|110447.6|110422.6|110466.9|110441.9|110442.8|110417.8|40
1737471410000|2025-01-21 14:56:50|110442.1|110417.1|110461.8|110436.8|110462.4|110437.4|110436.9|110411.9|29
1737471420000|2025-01-21 14:57:00|110461.3|110436.3|110452.6|110427.6|110465.7|110440.7|110452.6|110427.6|25
1737471430000|2025-01-21 14:57:10|110452.2|110427.2|110450.3|110425.3|110455.4|110430.4|110448.4|110423.4|26
1737471440000|2025-01-21 14:57:20|110451|110426|110450.8|110425.8|110452.8|110427.8|110443.8|110418.8|27
1737471450000|2025-01-21 14:57:30|110451.3|110426.3|110445.8|110420.8|110451.3|110426.3|110442.2|110417.2|31
1737471460000|2025-01-21 14:57:40|110446.5|110421.5|110463.9|110438.9|110465.4|110440.4|110439.7|110414.7|39
1737471470000|2025-01-21 14:57:50|110463.6|110438.6|110461.5|110436.5|110466.6|110441.6|110459.5|110434.5|46
1737471480000|2025-01-21 14:58:00|110461.2|110436.2|110466.1|110441.1|110467.2|110442.2|110460.2|110435.2|42
1737471490000|2025-01-21 14:58:10|110466.3|110441.3|110453.5|110428.5|110466.3|110441.3|110453.5|110428.5|56
1737471500000|2025-01-21 14:58:20|110453.7|110428.7|110452|110427|110454.6|110429.6|110450.3|110425.3|45
1737471510000|2025-01-21 14:58:30|110451.6|110426.6|110461.3|110436.3|110464|110439|110450.5|110425.5|48
1737471520000|2025-01-21 14:58:40|110458.1|110433.1|110461.9|110436.9|110461.9|110436.9|110450|110425|43
1737471530000|2025-01-21 14:58:50|110461.3|110436.3|110448.5|110423.5|110461.3|110436.3|110445.6|110420.6|45
1737471540000|2025-01-21 14:59:00|110450.4|110425.4|110447.3|110422.3|110455.3|110430.3|110442.9|110417.9|53
1737471550000|2025-01-21 14:59:10|110446.8|110421.8|110427.3|110402.3|110447.6|110422.6|110426.2|110401.2|43
1737471560000|2025-01-21 14:59:20|110426.7|110401.7|110425.4|110400.4|110437.4|110412.4|110422.8|110397.8|54
1737471570000|2025-01-21 14:59:30|110425.9|110400.9|110408.2|110383.2|110429.6|110404.6|110407.3|110382.3|50
1737471580000|2025-01-21 14:59:40|110413|110388|110384.7|110359.7|110417|110392|110384.7|110359.7|38
1737471590000|2025-01-21 14:59:50|110385.2|110360.2|110382.5|110357.5|110385.3|110360.3|110365.1|110340.1|46
1737471600000|2025-01-21 15:00:00|110384.2|110359.2|110388.5|110363.5|110390.6|110365.6|110370.4|110345.4|35
1737471610000|2025-01-21 15:00:10|110388.4|110363.4|110403.3|110378.3|110404.5|110379.5|110388.4|110363.4|41
1737471620000|2025-01-21 15:00:20|110401.1|110376.1|110392.3|110367.3|110414|110389|110389.8|110364.8|45
1737471630000|2025-01-21 15:00:30|110392.9|110367.9|110398.8|110373.8|110404.1|110379.1|110392.9|110367.9|23
1737471640000|2025-01-21 15:00:40|110398|110373|110393.1|110368.1|110407.3|110382.3|110386.4|110361.4|38
1737471650000|2025-01-21 15:00:50|110392.7|110367.7|110384.3|110359.3|110394|110369|110383.9|110358.9|26
1737471660000|2025-01-21 15:01:00|110383.8|110358.8|110374.3|110349.3|110386.6|110361.6|110373|110348|34
1737471670000|2025-01-21 15:01:10|110375.4|110350.4|110371.1|110346.1|110387.3|110362.3|110366.5|110341.5|45
1737471680000|2025-01-21 15:01:20|110370|110345|110352.3|110327.3|110373.3|110348.3|110352.3|110327.3|34
1737471690000|2025-01-21 15:01:30|110351.7|110326.7|110373|110348|110373|110348|110351.3|110326.3|32
1737471700000|2025-01-21 15:01:40|110372.7|110347.7|110394.9|110369.9|110394.9|110369.9|110371.5|110346.5|30
1737471710000|2025-01-21 15:01:50|110394.4|110369.4|110394.3|110369.3|110397.1|110372.1|110391.5|110366.5|37
1737471720000|2025-01-21 15:02:00|110394.2|110369.2|110398|110373|110399.5|110374.5|110387.4|110362.4|34
1737471730000|2025-01-21 15:02:10|110397.5|110372.5|110406.9|110381.9|110414.4|110389.4|110392.8|110367.8|43
1737471740000|2025-01-21 15:02:20|110407.7|110382.7|110398.8|110373.8|110408.5|110383.5|110397.4|110372.4|20
1737471750000|2025-01-21 15:02:30|110400.4|110375.4|110395.6|110370.6|110405.9|110380.9|110395.6|110370.6|39
1737471760000|2025-01-21 15:02:40|110395|110370|110384.4|110359.4|110395|110370|110380.7|110355.7|33
1737471770000|2025-01-21 15:02:50|110385|110360|110386.3|110361.3|110388.9|110363.9|110385|110360|20
1737471780000|2025-01-21 15:03:00|110386|110361|110385.2|110360.2|110398.9|110373.9|110382.8|110357.8|41
1737471790000|2025-01-21 15:03:10|110384.7|110359.7|110401.9|110376.9|110404.8|110379.8|110384.7|110359.7|21
1737471800000|2025-01-21 15:03:20|110400.4|110375.4|110393.3|110368.3|110403.6|110378.6|110393.3|110368.3|39
1737471810000|2025-01-21 15:03:30|110392.6|110367.6|110404.2|110379.2|110405.2|110380.2|110392.6|110367.6|14
1737471820000|2025-01-21 15:03:40|110403.4|110378.4|110408.6|110383.6|110408.6|110383.6|110399.4|110374.4|25
1737471830000|2025-01-21 15:03:50|110407.7|110382.7|110418.2|110393.2|110418.8|110393.8|110407.7|110382.7|24
1737471840000|2025-01-21 15:04:00|110417.5|110392.5|110442.1|110417.1|110442.1|110417.1|110416.5|110391.5|50
1737471850000|2025-01-21 15:04:10|110442.4|110417.4|110445.5|110420.5|110449.8|110424.8|110442|110417|28
1737471860000|2025-01-21 15:04:20|110445.3|110420.3|110421.1|110396.1|110445.3|110420.3|110420.2|110395.2|34
1737471870000|2025-01-21 15:04:30|110420.4|110395.4|110420.3|110395.3|110421.3|110396.3|110416.2|110391.2|27
1737471880000|2025-01-21 15:04:40|110420.7|110395.7|110416|110391|110421.2|110396.2|110411.8|110386.8|26
1737471890000|2025-01-21 15:04:50|110415.3|110390.3|110429|110404|110430.2|110405.2|110405.3|110380.3|38
1737471900000|2025-01-21 15:05:00|110429.5|110404.5|110446.7|110421.7|110447.4|110422.4|110429.5|110404.5|34
1737471910000|2025-01-21 15:05:10|110445.8|110420.8|110468.9|110443.9|110471.7|110446.7|110445.8|110420.8|43
1737471920000|2025-01-21 15:05:20|110466.6|110441.6|110450.7|110425.7|110469.7|110444.7|110442.2|110417.2|48
1737471930000|2025-01-21 15:05:30|110448.9|110423.9|110439.2|110414.2|110449.2|110424.2|110439.2|110414.2|38
1737471940000|2025-01-21 15:05:40|110440.2|110415.2|110448.9|110423.9|110450.6|110425.6|110440|110415|30
1737471950000|2025-01-21 15:05:50|110448.4|110423.4|110443|110418|110452.8|110427.8|110442.4|110417.4|32
1737471960000|2025-01-21 15:06:00|110443.5|110418.5|110430.2|110405.2|110444|110419|110427|110402|49
1737471970000|2025-01-21 15:06:10|110429.7|110404.7|110458.1|110433.1|110464.8|110439.8|110427.9|110402.9|56
1737471980000|2025-01-21 15:06:20|110459.7|110434.7|110513.3|110488.3|110513.3|110488.3|110458.7|110433.7|60
1737471990000|2025-01-21 15:06:30|110513.1|110488.1|110512.9|110487.9|110514.8|110489.8|110505|110480|55
1737472000000|2025-01-21 15:06:40|110512.2|110487.2|110512.1|110487.1|110522.7|110497.7|110509.5|110484.5|43
1737472010000|2025-01-21 15:06:50|110509.3|110484.3|110486.7|110461.7|110509.3|110484.3|110484.4|110459.4|52
1737472020000|2025-01-21 15:07:00|110484.4|110459.4|110495.7|110470.7|110495.7|110470.7|110475.9|110450.9|47
1737472030000|2025-01-21 15:07:10|110496|110471|110486.8|110461.8|110499|110474|110486.6|110461.6|43
1737472040000|2025-01-21 15:07:20|110486.2|110461.2|110469.3|110444.3|110486.2|110461.2|110467.2|110442.2|45
1737472050000|2025-01-21 15:07:30|110471.6|110446.6|110485|110460|110485.8|110460.8|110458.9|110433.9|43
1737472060000|2025-01-21 15:07:40|110484.6|110459.6|110473.4|110448.4|110484.6|110459.6|110470.2|110445.2|25
1737472070000|2025-01-21 15:07:50|110472.2|110447.2|110462.1|110437.1|110473.8|110448.8|110455.1|110430.1|48
1737472080000|2025-01-21 15:08:00|110450.5|110425.5|110453|110428|110456.7|110431.7|110446.6|110421.6|29
1737472090000|2025-01-21 15:08:10|110454|110429|110467.3|110417.3|110469.1|110435.1|110449.6|110417.3|22
1737472100000|2025-01-21 15:08:20|110467.4|110417.4|110460.7|110410.7|110469.2|110419.2|110459.3|110409.3|33
1737472110000|2025-01-21 15:08:30|110458.7|110408.7|110454.5|110429.5|110461.5|110435.2|110446.5|110408.7|40
1737472120000|2025-01-21 15:08:40|110453.8|110428.8|110454.6|110404.6|110461.8|110436.8|110436.1|110401.4|41
1737472130000|2025-01-21 15:08:50|110454.4|110404.4|110433|110408|110458.4|110420|110428.5|110400.7|44
1737472140000|2025-01-21 15:09:00|110433.5|110408.5|110450.6|110425.6|110451.6|110426.6|110433|110408|33
1737472150000|2025-01-21 15:09:10|110461.7|110436.7|110462.5|110437.5|110475.5|110440.6|110457|110421.2|44
1737472160000|2025-01-21 15:09:20|110462.2|110437.2|110484.8|110459.8|110484.8|110459.8|110459.3|110434.3|44
1737472170000|2025-01-21 15:09:30|110484.2|110459.2|110481.7|110456.7|110487.1|110462.1|110480.3|110455.3|23
1737472180000|2025-01-21 15:09:40|110482.1|110457.1|110476.8|110451.8|110483.4|110458.4|110471.9|110446.9|34
1737472190000|2025-01-21 15:09:50|110477.6|110452.6|110464.7|110439.7|110479|110454|110464.7|110439.7|34
1737472200000|2025-01-21 15:10:00|110464.1|110439.1|110466.2|110441.2|110466.9|110441.9|110454.6|110429.6|36
1737472210000|2025-01-21 15:10:10|110466.7|110441.7|110465.5|110440.5|110467.2|110442.2|110459.8|110434.8|31
1737472220000|2025-01-21 15:10:20|110466|110441|110445.1|110420.1|110466.5|110441.5|110435.6|110410.6|48
1737472230000|2025-01-21 15:10:30|110445.5|110420.5|110464.7|110439.7|110464.7|110439.7|110443.7|110418.7|44
1737472240000|2025-01-21 15:10:40|110465.9|110440.9|110446.2|110421.2|110466.5|110441.5|110446.2|110421.2|42
1737472250000|2025-01-21 15:10:50|110445.7|110420.7|110447.8|110422.8|110450.7|110425.7|110443.5|110418.5|43
1737472260000|2025-01-21 15:11:00|110448.3|110423.3|110450.1|110425.1|110450.8|110425.8|110444.2|110419.2|46
1737472270000|2025-01-21 15:11:10|110449.3|110424.3|110445|110420|110449.3|110424.3|110441.2|110416.2|34
1737472280000|2025-01-21 15:11:20|110443.9|110418.9|110427.8|110402.8|110445.1|110420.1|110427.8|110402.8|38
1737472290000|2025-01-21 15:11:30|110427.1|110402.1|110436.9|110411.9|110436.9|110411.9|110424.7|110399.7|34
1737472300000|2025-01-21 15:11:40|110436.5|110411.5|110434|110409|110438.6|110413.6|110431.1|110406.1|37
1737472310000|2025-01-21 15:11:50|110433.3|110408.3|110456.6|110431.6|110457.7|110432.7|110433.3|110408.3|42
1737472320000|2025-01-21 15:12:00|110458.3|110433.3|110474.9|110449.9|110474.9|110449.9|110455.6|110430.6|44
1737472330000|2025-01-21 15:12:10|110473.8|110448.8|110473.3|110448.3|110473.8|110448.8|110468.2|110443.2|35
1737472340000|2025-01-21 15:12:20|110474.5|110449.5|110466.6|110441.6|110481.7|110456.7|110466|110441|43
1737472350000|2025-01-21 15:12:30|110468.8|110443.8|110490.3|110465.3|110492.6|110467.6|110468.8|110443.8|43
1737472360000|2025-01-21 15:12:40|110488.8|110463.8|110505.1|110480.1|110513|110488|110488.8|110463.8|49
1737472370000|2025-01-21 15:12:50|110505|110480|110502.8|110477.8|110505.7|110480.7|110498.2|110473.2|34
1737472380000|2025-01-21 15:13:00|110497.3|110472.3|110515|110465|110515|110480.1|110485.8|110460.8|50
1737472390000|2025-01-21 15:13:10|110515.6|110465.6|110492.5|110467.5|110515.6|110475.9|110487.8|110451.5|53
1737472400000|2025-01-21 15:13:20|110492|110467|110498.1|110473.1|110504.7|110479.7|110492|110467|48
1737472410000|2025-01-21 15:13:30|110498.9|110473.9|110507.3|110482.3|110518|110486|110498.9|110467|29
1737472420000|2025-01-21 15:13:40|110508|110483|110501.1|110476.1|110511|110486|110499.6|110474.6|42
1737472430000|2025-01-21 15:13:50|110501.5|110476.5|110510.2|110485.2|110515|110490|110499.5|110474.5|38
1737472440000|2025-01-21 15:14:00|110508.3|110483.3|110463|110438|110508.3|110483.3|110462.1|110435.6|49
1737472450000|2025-01-21 15:14:10|110464|110439|110445.3|110420.3|110465.5|110440.5|110439.2|110414.2|43
1737472460000|2025-01-21 15:14:20|110444.4|110419.4|110443.1|110418.1|110450.7|110425.7|110440.8|110415.8|38
1737472470000|2025-01-21 15:14:30|110445.9|110420.9|110452.1|110427.1|110454.6|110429.6|110445|110420|33
1737472480000|2025-01-21 15:14:40|110452.6|110427.6|110452.9|110427.9|110457.5|110432.5|110451.6|110426.6|24
1737472490000|2025-01-21 15:14:50|110452.6|110427.6|110445.8|110420.8|110452.6|110427.6|110445|110420|26
1737472500000|2025-01-21 15:15:00|110446.4|110421.4|110466.6|110441.6|110470|110445|110446.4|110421.4|33
1737472510000|2025-01-21 15:15:10|110467.1|110442.1|110489|110464|110490.5|110465.5|110458.8|110433.8|51
1737472520000|2025-01-21 15:15:20|110488.6|110463.6|110454.4|110429.4|110492|110467|110454.4|110429.4|44
1737472530000|2025-01-21 15:15:30|110454.8|110429.8|110458.9|110433.9|110461.6|110436.6|110448.6|110423.6|38
1737472540000|2025-01-21 15:15:40|110458.5|110433.5|110450.1|110425.1|110460.5|110435.5|110448.5|110423.5|33
1737472550000|2025-01-21 15:15:50|110450.9|110425.9|110439.9|110414.9|110455.1|110430.1|110434|110409|31
1737472560000|2025-01-21 15:16:00|110440|110415|110456.6|110406.6|110456.6|110415|110430.2|110394|38
1737472570000|2025-01-21 15:16:10|110457.3|110407.3|110444.6|110419.6|110460.8|110423.8|110426.3|110401.3|52
1737472580000|2025-01-21 15:16:20|110444.4|110419.4|110458.2|110433.2|110458.2|110433.2|110444.4|110419.4|36
1737472590000|2025-01-21 15:16:30|110457.9|110432.9|110458.8|110433.8|110460.9|110435.9|110453.1|110428.1|38
1737472600000|2025-01-21 15:16:40|110458|110433|110470.8|110445.8|110474.4|110449.4|110455|110430|40
1737472610000|2025-01-21 15:16:50|110470.6|110445.6|110458.5|110433.5|110470.6|110445.6|110456.2|110431.2|27
1737472620000|2025-01-21 15:17:00|110461.7|110436.7|110465.3|110440.3|110465.3|110440.3|110457.1|110432.1|38
1737472630000|2025-01-21 15:17:10|110465.7|110440.7|110459.6|110434.6|110467.8|110442.8|110458.1|110433.1|33
1737472640000|2025-01-21 15:17:20|110460|110435|110439.6|110414.6|110460.7|110435.7|110432.3|110407.3|43
1737472650000|2025-01-21 15:17:30|110439|110414|110444.1|110419.1|110445.4|110420.4|110436|110411|46
1737472660000|2025-01-21 15:17:40|110444.6|110419.6|110430.8|110405.8|110449|110424|110424.7|110399.7|39
1737472670000|2025-01-21 15:17:50|110431.8|110406.8|110444.4|110419.4|110447.2|110422.2|110428.6|110403.6|27
1737472680000|2025-01-21 15:18:00|110444.8|110419.8|110444.8|110419.8|110446.7|110421.7|110442.7|110417.7|25
1737472690000|2025-01-21 15:18:10|110445.4|110420.4|110452.6|110427.6|110452.6|110427.6|110438.4|110413.4|38
1737472700000|2025-01-21 15:18:20|110460.9|110435.9|110459.2|110434.2|110469.9|110444.9|110459.2|110434.2|36
1737472710000|2025-01-21 15:18:30|110458.8|110433.8|110453.6|110428.6|110458.8|110433.8|110441.1|110416.1|37
1737472720000|2025-01-21 15:18:40|110454.2|110429.2|110453.9|110428.9|110456.3|110431.3|110450.5|110425.5|28
1737472730000|2025-01-21 15:18:50|110453.3|110428.3|110450.1|110425.1|110458.9|110433.9|110446.9|110421.9|29
1737472740000|2025-01-21 15:19:00|110450.4|110425.4|110455|110430|110458.1|110433.1|110442.9|110417.9|45
1737472750000|2025-01-21 15:19:10|110458.4|110433.4|110461.4|110436.4|110464.7|110439.7|110458.4|110433.4|32
1737472760000|2025-01-21 15:19:20|110461.9|110436.9|110462.7|110437.7|110465.2|110440.2|110460|110435|34
1737472770000|2025-01-21 15:19:30|110463.2|110438.2|110461.7|110436.7|110463.2|110438.2|110451.8|110426.8|34
1737472780000|2025-01-21 15:19:40|110462.2|110437.2|110450.6|110425.6|110462.2|110437.2|110448.5|110423.5|32
1737472790000|2025-01-21 15:19:50|110451.1|110426.1|110436.9|110411.9|110451.1|110426.1|110436.4|110411.4|18
1737472800000|2025-01-21 15:20:00|110437.9|110412.9|110427.3|110402.3|110438.8|110413.8|110424.9|110399.9|34
1737472810000|2025-01-21 15:20:10|110428.4|110403.4|110423.9|110398.9|110436.6|110411.6|110421.1|110396.1|45
1737472820000|2025-01-21 15:20:20|110423.3|110398.3|110441.3|110416.3|110444.5|110419.5|110419.2|110394.2|50
1737472830000|2025-01-21 15:20:30|110442|110417|110449|110424|110455.6|110430.6|110441.1|110416.1|50
1737472840000|2025-01-21 15:20:40|110450|110425|110442.8|110417.8|110462.5|110425|110440.7|110408.6|32
1737472850000|2025-01-21 15:20:50|110442.4|110417.4|110443.3|110418.3|110444.2|110419.2|110423|110398|48
1737472860000|2025-01-21 15:21:00|110442.9|110417.9|110440.1|110415.1|110450.3|110425.3|110431|110406|46
1737472870000|2025-01-21 15:21:10|110439.3|110414.3|110453.6|110428.6|110454.4|110429.4|110438.9|110413.9|34
1737472880000|2025-01-21 15:21:20|110452.8|110427.8|110438.3|110413.3|110452.8|110427.8|110438.3|110413.3|27
1737472890000|2025-01-21 15:21:30|110438.9|110413.9|110436.8|110411.8|110443.7|110418.7|110433.7|110408.7|34
1737472900000|2025-01-21 15:21:40|110437.2|110412.2|110431.5|110406.5|110437.2|110412.2|110427.7|110402.7|17
1737472910000|2025-01-21 15:21:50|110432.2|110407.2|110432.6|110407.6|110432.9|110407.9|110431.1|110406.1|9
1737472920000|2025-01-21 15:22:00|110433.1|110408.1|110435.5|110410.5|110436.9|110411.9|110429.2|110404.2|41
1737472930000|2025-01-21 15:22:10|110436.1|110411.1|110420.8|110395.8|110436.1|110411.1|110413.8|110388.8|34
1737472940000|2025-01-21 15:22:20|110419.7|110394.7|110381.5|110356.5|110420.8|110395.8|110380.6|110355.6|50
1737472950000|2025-01-21 15:22:30|110380.5|110355.5|110359.5|110334.5|110380.5|110355.5|110355.9|110330.9|58
1737472960000|2025-01-21 15:22:40|110362.3|110337.3|110368.9|110343.9|110378.2|110353.2|110361.1|110336.1|47
1737472970000|2025-01-21 15:22:50|110364.5|110339.5|110367.2|110342.2|110370.8|110345.8|110354.9|110329.9|59
1737472980000|2025-01-21 15:23:00|110367.3|110342.3|110362.3|110337.3|110368.7|110343.7|110360.4|110335.4|54
1737472990000|2025-01-21 15:23:10|110363.2|110338.2|110342.2|110317.2|110363.8|110338.8|110342.1|110317.1|44
1737473000000|2025-01-21 15:23:20|110342.6|110317.6|110345.8|110320.8|110352.3|110327.3|110340.3|110315.3|36
1737473010000|2025-01-21 15:23:30|110346|110321|110344.6|110319.6|110347.8|110322.8|110340.5|110315.5|41
1737473020000|2025-01-21 15:23:40|110345.8|110320.8|110346.2|110321.2|110346.2|110321.2|110336.2|110311.2|41
1737473030000|2025-01-21 15:23:50|110346.7|110321.7|110342.7|110317.7|110351|110326|110340.5|110315.5|37
1737473040000|2025-01-21 15:24:00|110342.4|110317.4|110341.9|110316.9|110346.1|110321.1|110341.8|110316.8|25
1737473050000|2025-01-21 15:24:10|110341.4|110316.4|110338.7|110313.7|110345.3|110320.3|110336.8|110311.8|28
1737473060000|2025-01-21 15:24:20|110338.2|110313.2|110332.3|110307.3|110340|110315|110325.4|110300.4|47
1737473070000|2025-01-21 15:24:30|110332.5|110307.5|110329.6|110304.6|110333.8|110308.8|110329.6|110304.6|40
1737473080000|2025-01-21 15:24:40|110328|110303|110327|110302|110329.1|110304.1|110324.6|110299.6|25
1737473090000|2025-01-21 15:24:50|110327.6|110302.6|110332.7|110307.7|110352.9|110317.1|110325.1|110300.1|43
1737473100000|2025-01-21 15:25:00|110328.5|110303.5|110343.3|110318.3|110345.9|110320.9|110328.4|110303.4|39
1737473110000|2025-01-21 15:25:10|110342.7|110317.7|110325.2|110300.2|110345.6|110320.6|110321|110291.8|41
1737473120000|2025-01-21 15:25:20|110324.3|110299.3|110337|110312|110339.4|110314.4|110323.7|110298.7|49
1737473130000|2025-01-21 15:25:30|110335.6|110310.6|110335.6|110310.6|110337.1|110312.1|110329.1|110304.1|42
1737473140000|2025-01-21 15:25:40|110335|110310|110329.1|110279.1|110335|110310|110315|110279.1|24
1737473150000|2025-01-21 15:25:50|110330.1|110280.1|110309|110284|110331.4|110292.5|110304.7|110275.6|43
1737473160000|2025-01-21 15:26:00|110298.2|110273.2|110291.9|110241.9|110313.9|110282.1|110289.6|110239.6|55
1737473170000|2025-01-21 15:26:10|110292.7|110242.7|110267.3|110242.3|110294.3|110252|110266.3|110241|55
1737473180000|2025-01-21 15:26:20|110267.9|110242.9|110275.6|110250.6|110293|110254.9|110267.1|110237.4|41
1737473190000|2025-01-21 15:26:30|110275.9|110250.9|110282.2|110257.2|110285|110260|110275.2|110250.2|29
1737473200000|2025-01-21 15:26:40|110283|110258|110279|110254|110283.4|110258.4|110277.8|110252.8|16
1737473210000|2025-01-21 15:26:50|110279.3|110254.3|110277.8|110252.8|110283.6|110258.6|110274.6|110249.6|27
1737473220000|2025-01-21 15:27:00|110277.1|110252.1|110259.6|110234.6|110278.4|110253.4|110259.1|110234.1|31
1737473230000|2025-01-21 15:27:10|110258.8|110233.8|110271.7|110246.7|110276.8|110251.8|110255.7|110230.7|34
1737473240000|2025-01-21 15:27:20|110272.3|110247.3|110277.5|110252.5|110281.4|110256.4|110271|110246|30
1737473250000|2025-01-21 15:27:30|110276.9|110251.9|110274.1|110249.1|110278.3|110253.3|110270|110245|23
1737473260000|2025-01-21 15:27:40|110273.8|110248.8|110278.1|110253.1|110280|110255|110273.8|110248.8|15
1737473270000|2025-01-21 15:27:50|110277.6|110252.6|110274.6|110249.6|110278.8|110253.8|110273|110248|15
1737473280000|2025-01-21 15:28:00|110274.1|110249.1|110275|110250|110278.8|110253.8|110270.4|110245.4|38
1737473290000|2025-01-21 15:28:10|110274.5|110249.5|110275.3|110250.3|110280.4|110255.4|110273.5|110248.5|33
1737473300000|2025-01-21 15:28:20|110274.9|110249.9|110283.4|110258.4|110286.2|110261.2|110272.5|110247.5|45
1737473310000|2025-01-21 15:28:30|110282.6|110257.6|110288|110263|110290.3|110265.3|110279.7|110254.7|34
1737473320000|2025-01-21 15:28:40|110286.8|110261.8|110304.7|110279.7|110309.5|110284.5|110285.8|110260.8|59
1737473330000|2025-01-21 15:28:50|110305.2|110280.2|110299.9|110274.9|110310.6|110285.6|110299.9|110274.9|54
1737473340000|2025-01-21 15:29:00|110297|110272|110294.8|110269.8|110297|110272|110292.8|110267.8|32
1737473350000|2025-01-21 15:29:10|110296.9|110271.9|110299.5|110274.5|110302.4|110277.4|110295.5|110270.5|35
1737473360000|2025-01-21 15:29:20|110299.3|110274.3|110294.9|110269.9|110300.6|110275.6|110270|110245|41
1737473370000|2025-01-21 15:29:30|110297.2|110272.2|110312.6|110287.6|110315.2|110290.2|110297.2|110272.2|33
1737473380000|2025-01-21 15:29:40|110313.1|110288.1|110320|110295|110321.7|110296.7|110312.5|110287.5|40
1737473390000|2025-01-21 15:29:50|110321.1|110296.1|110312.3|110287.3|110322.9|110297.9|110306.5|110281.5|41
1737473400000|2025-01-21 15:30:00|110314.7|110289.7|110299.2|110274.2|110319.7|110294.7|110298.6|110273.6|48
1737473410000|2025-01-21 15:30:10|110298.6|110273.6|110290.3|110265.3|110302.3|110277.3|110286.5|110261.5|45
1737473420000|2025-01-21 15:30:20|110289.4|110264.4|110276.8|110251.8|110289.4|110264.4|110276.3|110251.3|38
1737473430000|2025-01-21 15:30:30|110276.3|110251.3|110268.5|110243.5|110276.8|110251.8|110268.5|110243.5|13
1737473440000|2025-01-21 15:30:40|110268|110243|110250.5|110225.5|110268|110243|110250.5|110225.5|47
1737473450000|2025-01-21 15:30:50|110249.4|110224.4|110264.9|110239.9|110267|110242|110244.7|110219.7|39
1737473460000|2025-01-21 15:31:00|110266|110241|110263.8|110238.8|110268.6|110243.6|110261.5|110236.5|23
1737473470000|2025-01-21 15:31:10|110263.5|110238.5|110283.4|110258.4|110283.4|110258.4|110261.5|110236.5|30
1737473480000|2025-01-21 15:31:20|110283.9|110258.9|110274.6|110249.6|110285.6|110260.6|110274.6|110249.6|38
1737473490000|2025-01-21 15:31:30|110274.4|110249.4|110263|110238|110275.1|110250.1|110263|110238|15
1737473500000|2025-01-21 15:31:40|110262.2|110237.2|110279.4|110254.4|110279.8|110254.8|110262.2|110237.2|30
1737473510000|2025-01-21 15:31:50|110279.1|110254.1|110286.9|110261.9|110286.9|110261.9|110276.8|110251.8|12
1737473520000|2025-01-21 15:32:00|110286.8|110261.8|110288|110263|110290.7|110265.7|110286.4|110261.4|21
1737473530000|2025-01-21 15:32:10|110288.8|110263.8|110283.7|110258.7|110290.3|110265.3|110282.2|110257.2|29
1737473540000|2025-01-21 15:32:20|110284.7|110259.7|110262.5|110237.5|110284.7|110259.7|110259.9|110234.9|32
1737473550000|2025-01-21 15:32:30|110260.7|110235.7|110247.2|110222.2|110260.7|110235.7|110246.3|110221.3|44
1737473560000|2025-01-21 15:32:40|110246.7|110221.7|110239.7|110214.7|110247.2|110222.2|110238.5|110213.5|19
1737473570000|2025-01-21 15:32:50|110239.5|110214.5|110229.1|110204.1|110243.1|110218.1|110227.6|110202.6|37
1737473580000|2025-01-21 15:33:00|110227.9|110202.9|110218.9|110193.9|110227.9|110202.9|110218.9|110193.9|44
1737473590000|2025-01-21 15:33:10|110219.5|110194.5|110210.5|110185.5|110227.7|110202.7|110210.5|110185.5|39
1737473600000|2025-01-21 15:33:20|110209.9|110184.9|110208|110183|110210.9|110185.9|110196.8|110171.8|41
1737473610000|2025-01-21 15:33:30|110207.1|110182.1|110199.1|110174.1|110207.6|110182.6|110195.5|110170.5|42
1737473620000|2025-01-21 15:33:40|110198.1|110173.1|110208.8|110183.8|110211.7|110186.7|110197.5|110172.5|21
1737473630000|2025-01-21 15:33:50|110210.6|110185.6|110212.8|110187.8|110218.2|110193.2|110209.4|110184.4|36
1737473640000|2025-01-21 15:34:00|110213.3|110188.3|110228.7|110203.7|110230.9|110205.9|110213.3|110188.3|42
1737473650000|2025-01-21 15:34:10|110228.1|110203.1|110228.5|110203.5|110230.5|110205.5|110222.3|110197.3|27
1737473660000|2025-01-21 15:34:20|110227.9|110202.9|110229.5|110204.5|110231.5|110206.5|110222|110197|31
1737473670000|2025-01-21 15:34:30|110229.2|110204.2|110222.1|110197.1|110229.2|110204.2|110219.9|110194.9|26
1737473680000|2025-01-21 15:34:40|110221.9|110196.9|110202.7|110177.7|110222.4|110197.4|110202.5|110177.5|30
1737473690000|2025-01-21 15:34:50|110202.4|110177.4|110195.3|110170.3|110202.4|110177.4|110195.3|110170.3|25
1737473700000|2025-01-21 15:35:00|110193.2|110168.2|110192.2|110167.2|110199.5|110174.5|110188.7|110163.7|30
1737473710000|2025-01-21 15:35:10|110191.8|110166.8|110171.8|110146.8|110192.4|110167.4|110171.8|110146.8|41
1737473720000|2025-01-21 15:35:20|110173.7|110148.7|110170|110145|110173.7|110148.7|110168.3|110143.3|42
1737473730000|2025-01-21 15:35:30|110172|110147|110170.4|110145.4|110175.7|110150.7|110160.2|110135.2|41
1737473740000|2025-01-21 15:35:40|110170.2|110145.2|110168.1|110143.1|110176.3|110151.3|110166|110141|27
1737473750000|2025-01-21 15:35:50|110168.6|110143.6|110157.1|110132.1|110168.6|110143.6|110156.6|110131.6|32
1737473760000|2025-01-21 15:36:00|110157.6|110132.6|110163.1|110138.1|110165.9|110140.9|110156.5|110131.5|32
1737473770000|2025-01-21 15:36:10|110162.7|110137.7|110155|110130|110162.7|110137.7|110153.5|110128.5|24
1737473780000|2025-01-21 15:36:20|110154.5|110129.5|110155.5|110130.5|110157.4|110132.4|110152|110127|26
1737473790000|2025-01-21 15:36:30|110156.2|110131.2|110171.3|110146.3|110180.4|110155.4|110156.2|110131.2|36
1737473800000|2025-01-21 15:36:40|110170.8|110145.8|110196.4|110171.4|110199.7|110174.7|110169.5|110144.5|42
1737473810000|2025-01-21 15:36:50|110193.6|110168.6|110198.3|110148.3|110206.4|110168.6|110187.2|110143.1|36
1737473820000|2025-01-21 15:37:00|110199.3|110149.3|110227.6|110202.6|110240.8|110215.8|110191.4|110149.3|62
1737473830000|2025-01-21 15:37:10|110227.4|110202.4|110231.6|110206.6|110233.1|110208.1|110224.1|110199.1|38
1737473840000|2025-01-21 15:37:20|110231.3|110206.3|110224.5|110199.5|110243.5|110218.5|110214.6|110189.6|39
1737473850000|2025-01-21 15:37:30|110224.9|110199.9|110207.4|110182.4|110227.9|110202.9|110203.2|110178.2|50
1737473860000|2025-01-21 15:37:40|110207|110182|110207.7|110182.7|110213.7|110188.7|110206.1|110181.1|37
1737473870000|2025-01-21 15:37:50|110206.1|110181.1|110218.9|110193.9|110224.2|110199.2|110206|110181|32
1737473880000|2025-01-21 15:38:00|110219.3|110194.3|110202.7|110177.7|110224|110199|110197.3|110172.3|34
1737473890000|2025-01-21 15:38:10|110202.6|110177.6|110195.1|110170.1|110203.9|110178.9|110190.9|110165.9|29
1737473900000|2025-01-21 15:38:20|110193.8|110168.8|110189.7|110164.7|110193.8|110168.8|110188.7|110163.7|23
1737473910000|2025-01-21 15:38:30|110190.2|110165.2|110204.7|110179.7|110210|110185|110189.3|110164.3|41
1737473920000|2025-01-21 15:38:40|110205.1|110180.1|110200.5|110175.5|110207.5|110182.5|110198|110173|45
1737473930000|2025-01-21 15:38:50|110192.6|110167.6|110189.6|110164.6|110194.5|110169.5|110186.5|110161.5|42
1737473940000|2025-01-21 15:39:00|110191|110166|110181.2|110156.2|110198.3|110173.3|110178.6|110153.6|48
1737473950000|2025-01-21 15:39:10|110181.9|110156.9|110199.5|110174.5|110200|110175|110178|110153|42
1737473960000|2025-01-21 15:39:20|110199.4|110174.4|110193.1|110168.1|110205.4|110180.4|110193.1|110168.1|26
1737473970000|2025-01-21 15:39:30|110190.9|110165.9|110176|110151|110190.9|110165.9|110173.9|110148.9|28
1737473980000|2025-01-21 15:39:40|110176.6|110151.6|110154.2|110129.2|110176.6|110151.6|110140.9|110115.9|37
1737473990000|2025-01-21 15:39:50|110154.5|110129.5|110157.7|110132.7|110163.1|110138.1|110153.8|110128.8|41
1737474000000|2025-01-21 15:40:00|110157.5|110132.5|110149.7|110124.7|110159.4|110134.4|110149.7|110124.7|48
1737474010000|2025-01-21 15:40:10|110150.8|110125.8|110150.7|110125.7|110159.9|110134.9|110150.7|110125.7|29
1737474020000|2025-01-21 15:40:20|110153.8|110128.8|110149.2|110124.2|110154.2|110129.2|110143.2|110118.2|33
1737474030000|2025-01-21 15:40:30|110148.7|110123.7|110142.4|110117.4|110153.6|110128.6|110141.4|110116.4|20
1737474040000|2025-01-21 15:40:40|110139|110114|110141.9|110116.9|110145.6|110120.6|110136.2|110111.2|36
1737474050000|2025-01-21 15:40:50|110142.7|110117.7|110144.6|110119.6|110144.6|110119.6|110137.6|110112.6|33
1737474060000|2025-01-21 15:41:00|110144.7|110119.7|110136.9|110111.9|110144.7|110119.7|110133.5|110108.5|38
1737474070000|2025-01-21 15:41:10|110137.5|110112.5|110130.3|110105.3|110140.4|110115.4|110128.8|110103.8|35
1737474080000|2025-01-21 15:41:20|110129|110104|110130.7|110080.7|110131.4|110105.3|110118.4|110080.7|38
1737474090000|2025-01-21 15:41:30|110131.8|110081.8|110131.1|110081.1|110132.2|110082.2|110125.5|110075.5|40
1737474100000|2025-01-21 15:41:40|110131.9|110081.9|110120.5|110095.5|110131.9|110096.4|110115.6|110077.9|35
1737474110000|2025-01-21 15:41:50|110119.8|110094.8|110117.3|110092.3|110131.3|110106.3|110114.8|110089.8|32
1737474120000|2025-01-21 15:42:00|110117.5|110092.5|110126.3|110101.3|110126.3|110101.3|110112.8|110087.8|34
1737474130000|2025-01-21 15:42:10|110125.4|110100.4|110125.2|110100.2|110131.1|110106.1|110121.7|110096.7|38
1737474140000|2025-01-21 15:42:20|110125.5|110100.5|110124.6|110099.6|110132.7|110107.7|110122.7|110097.7|35
1737474150000|2025-01-21 15:42:30|110123.8|110098.8|110125.2|110100.2|110129.8|110104.8|110118.6|110093.6|38
1737474160000|2025-01-21 15:42:40|110125.5|110100.5|110112.9|110087.9|110125.5|110100.5|110112.9|110087.9|30
1737474170000|2025-01-21 15:42:50|110113|110088|110114.1|110089.1|110116.7|110091.7|110111.7|110086.7|28
1737474180000|2025-01-21 15:43:00|110113.6|110088.6|110127.1|110102.1|110136.7|110111.7|110110.2|110085.2|47
1737474190000|2025-01-21 15:43:10|110126.5|110101.5|110125.6|110100.6|110134.6|110109.6|110124.2|110099.2|51
1737474200000|2025-01-21 15:43:20|110125.3|110100.3|110145.4|110120.4|110173.4|110130.2|110125.3|110100.3|49
1737474210000|2025-01-21 15:43:30|110146.2|110121.2|110151.1|110126.1|110152.8|110127.8|110143.7|110118.7|34
1737474220000|2025-01-21 15:43:40|110150.4|110125.4|110153.1|110128.1|110155.2|110130.2|110147.8|110122.8|39
1737474230000|2025-01-21 15:43:50|110154.1|110129.1|110169.7|110144.7|110169.7|110144.7|110153.6|110128.6|36
1737474240000|2025-01-21 15:44:00|110169|110144|110185|110160|110185|110160|110168.2|110143.2|45
1737474250000|2025-01-21 15:44:10|110185.5|110160.5|110187.7|110162.7|110194.5|110169.5|110185.5|110160.5|35
1737474260000|2025-01-21 15:44:20|110187.1|110162.1|110175.9|110150.9|110188.6|110163.6|110170.4|110145.4|27
1737474270000|2025-01-21 15:44:30|110176.6|110151.6|110183.7|110158.7|110185.3|110160.3|110169.1|110144.1|45
1737474280000|2025-01-21 15:44:40|110182.7|110157.7|110200|110175|110200|110175|110180.9|110155.9|40
1737474290000|2025-01-21 15:44:50|110198.9|110173.9|110195.3|110170.3|110199.5|110174.5|110187.1|110162.1|31
1737474300000|2025-01-21 15:45:00|110196.3|110171.3|110200.1|110175.1|110203.7|110178.7|110188.9|110163.9|35
1737474310000|2025-01-21 15:45:10|110199.1|110174.1|110188|110163|110201.9|110176.9|110188|110163|18
1737474320000|2025-01-21 15:45:20|110187.4|110162.4|110192.7|110167.7|110195|110170|110179.2|110154.2|34
1737474330000|2025-01-21 15:45:30|110194.6|110169.6|110204.3|110179.3|110206.6|110181.6|110186.6|110161.6|32
1737474340000|2025-01-21 15:45:40|110204.8|110179.8|110193.9|110168.9|110207.1|110182.1|110193.2|110168.2|28
1737474350000|2025-01-21 15:45:50|110194.6|110169.6|110200.3|110175.3|110203.6|110178.6|110194.6|110169.6|31
1737474360000|2025-01-21 15:46:00|110199.6|110174.6|110191.8|110166.8|110202.1|110177.1|110191.8|110166.8|25
1737474370000|2025-01-21 15:46:10|110191|110166|110186|110161|110197.6|110172.6|110185.9|110160.9|33
1737474380000|2025-01-21 15:46:20|110186.2|110161.2|110182.7|110157.7|110196.9|110171.9|110180.8|110155.8|26
1737474390000|2025-01-21 15:46:30|110183.3|110158.3|110198|110173|110201.2|110176.2|110177.3|110152.3|41
1737474400000|2025-01-21 15:46:40|110197.5|110172.5|110198.5|110173.5|110203.8|110178.8|110196|110171|24
1737474410000|2025-01-21 15:46:50|110199|110174|110211.7|110186.7|110212.2|110187.2|110191.8|110166.8|37
1737474420000|2025-01-21 15:47:00|110212.3|110187.3|110205.5|110180.5|110212.3|110187.3|110204.5|110179.5|28
1737474430000|2025-01-21 15:47:10|110207.2|110182.2|110180.4|110155.4|110207.2|110182.2|110180.3|110155.3|40
1737474440000|2025-01-21 15:47:20|110179.9|110154.9|110167.8|110142.8|110180.7|110155.7|110167.8|110142.8|33
1737474450000|2025-01-21 15:47:30|110167.6|110142.6|110171.2|110146.2|110181.7|110156.7|110167.6|110142.6|41
1737474460000|2025-01-21 15:47:40|110172.3|110147.3|110177.1|110152.1|110179|110154|110172.3|110147.3|27
1737474470000|2025-01-21 15:47:50|110170.2|110145.2|110175.2|110150.2|110177.2|110152.2|110169.3|110144.3|22
1737474480000|2025-01-21 15:48:00|110175.7|110150.7|110178.6|110153.6|110178.8|110153.8|110175.7|110150.7|8
1737474490000|2025-01-21 15:48:10|110177.6|110152.6|110145.6|110120.6|110179.3|110154.3|110145.6|110120.6|32
1737474500000|2025-01-21 15:48:20|110146.2|110121.2|110149.4|110099.4|110150.2|110125.2|110135.2|110097.5|43
1737474510000|2025-01-21 15:48:30|110150.3|110100.3|110143.8|110118.8|110151|110118.8|110124.9|110099.9|35
1737474520000|2025-01-21 15:48:40|110144.3|110119.3|110157|110132|110160.8|110135.8|110144.3|110119.3|38
1737474530000|2025-01-21 15:48:50|110156.3|110131.3|110186.9|110161.9|110188.4|110163.4|110149.6|110124.6|44
1737474540000|2025-01-21 15:49:00|110187|110162|110181.1|110156.1|110187|110162|110177.6|110152.6|43
1737474550000|2025-01-21 15:49:10|110181.6|110156.6|110168.1|110143.1|110181.6|110156.6|110163.5|110138.5|28
1737474560000|2025-01-21 15:49:20|110167.5|110142.5|110165.8|110140.8|110167.5|110142.5|110150.7|110125.7|37
1737474570000|2025-01-21 15:49:30|110166|110141|110155.5|110130.5|110167.3|110142.3|110145.7|110120.7|53
1737474580000|2025-01-21 15:49:40|110155.2|110130.2|110167.7|110142.7|110173.9|110148.9|110154.9|110129.9|53
1737474590000|2025-01-21 15:49:50|110166|110141|110170.2|110145.2|110170.2|110145.2|110156.8|110131.8|47
1737474600000|2025-01-21 15:50:00|110170.9|110145.9|110162.4|110137.4|110175.2|110150.2|110157.3|110132.3|33
1737474610000|2025-01-21 15:50:10|110161.9|110136.9|110150.1|110125.1|110162.1|110137.1|110143.4|110118.4|31
1737474620000|2025-01-21 15:50:20|110150.6|110125.6|110147.4|110122.4|110153.2|110128.2|110142.6|110117.6|39
1737474630000|2025-01-21 15:50:30|110148.1|110123.1|110165.3|110140.3|110167.2|110142.2|110148.1|110123.1|35
1737474640000|2025-01-21 15:50:40|110166.2|110141.2|110167.6|110142.6|110169.6|110144.6|110165.1|110140.1|28
1737474650000|2025-01-21 15:50:50|110167.3|110142.3|110170|110145|110170|110145|110164.7|110139.7|29
1737474660000|2025-01-21 15:51:00|110170.5|110145.5|110184.5|110159.5|110187.2|110162.2|110169|110144|32
1737474670000|2025-01-21 15:51:10|110184.2|110159.2|110185.6|110160.6|110186.1|110161.1|110181.6|110156.6|17
1737474680000|2025-01-21 15:51:20|110186.4|110161.4|110201.6|110176.6|110204.9|110179.9|110186.4|110161.4|38
1737474690000|2025-01-21 15:51:30|110201.9|110176.9|110212.8|110187.8|110215.8|110190.8|110201.9|110176.9|42
1737474700000|2025-01-21 15:51:40|110213.3|110188.3|110210.4|110185.4|110214.5|110189.5|110207.5|110182.5|27
1737474710000|2025-01-21 15:51:50|110218.8|110193.8|110204.7|110179.7|110232.3|110207.3|110204.5|110179.5|47
1737474720000|2025-01-21 15:52:00|110205.7|110180.7|110177.4|110152.4|110208|110183|110171.8|110146.8|42
1737474730000|2025-01-21 15:52:10|110178.3|110153.3|110199|110174|110201.6|110176.6|110178.3|110153.3|36
1737474740000|2025-01-21 15:52:20|110207.9|110182.9|110206|110181|110211.6|110186.6|110189|110164|47
1737474750000|2025-01-21 15:52:30|110209.2|110184.2|110211.3|110186.3|110211.6|110186.6|110205|110180|27
1737474760000|2025-01-21 15:52:40|110212|110187|110205.3|110180.3|110212|110187|110192.1|110167.1|41
1737474770000|2025-01-21 15:52:50|110207|110182|110216.4|110191.4|110224.2|110199.2|110207|110182|42
1737474780000|2025-01-21 15:53:00|110216.5|110191.5|110232.4|110207.4|110241.4|110216.4|110212.6|110187.6|52
1737474790000|2025-01-21 15:53:10|110234.2|110209.2|110219|110194|110239.7|110214.7|110211.1|110186.1|52
1737474800000|2025-01-21 15:53:20|110218.8|110193.8|110211.2|110186.2|110218.8|110193.8|110204.8|110179.8|35
1737474810000|2025-01-21 15:53:30|110211.7|110186.7|110220.3|110195.3|110220.3|110195.3|110211.7|110186.7|25
1737474820000|2025-01-21 15:53:40|110219.6|110194.6|110218|110193|110223.5|110198.5|110215.1|110190.1|28
1737474830000|2025-01-21 15:53:50|110217.4|110192.4|110207.3|110182.3|110217.4|110192.4|110199.2|110174.2|41
1737474840000|2025-01-21 15:54:00|110206.9|110181.9|110210.5|110185.5|110210.5|110185.5|110198.2|110173.2|40
1737474850000|2025-01-21 15:54:10|110209.7|110184.7|110198.1|110173.1|110213.4|110188.4|110197.4|110172.4|41
1737474860000|2025-01-21 15:54:20|110198.7|110173.7|110220.4|110195.4|110220.4|110195.4|110198.7|110173.7|33
1737474870000|2025-01-21 15:54:30|110219.9|110194.9|110231.7|110206.7|110231.7|110206.7|110214.4|110189.4|30
1737474880000|2025-01-21 15:54:40|110232.1|110207.1|110223.6|110198.6|110239.5|110214.5|110223.6|110198.6|38
1737474890000|2025-01-21 15:54:50|110222.9|110197.9|110209.8|110184.8|110222.9|110197.9|110209.8|110184.8|33
1737474900000|2025-01-21 15:55:00|110213|110188|110228.4|110203.4|110230.7|110205.7|110208.7|110183.7|47
1737474910000|2025-01-21 15:55:10|110227.8|110202.8|110236|110211|110236.9|110211.9|110220.8|110195.8|36
1737474920000|2025-01-21 15:55:20|110234.6|110209.6|110245.4|110220.4|110248.3|110223.3|110226.5|110201.5|49
1737474930000|2025-01-21 15:55:30|110244.8|110219.8|110244.8|110219.8|110247.8|110222.8|110241.7|110216.7|37
1737474940000|2025-01-21 15:55:40|110245.5|110220.5|110231|110206|110246.2|110221.2|110216.4|110191.4|46
1737474950000|2025-01-21 15:55:50|110230.7|110205.7|110230.2|110205.2|110240.5|110215.5|110230.1|110205.1|34
1737474960000|2025-01-21 15:56:00|110229.6|110204.6|110232|110207|110233.9|110208.9|110222.1|110197.1|50
1737474970000|2025-01-21 15:56:10|110232.6|110207.6|110224.6|110199.6|110235.9|110210.9|110221.9|110196.9|40
1737474980000|2025-01-21 15:56:20|110225.5|110200.5|110240.3|110215.3|110241.2|110216.2|110225.5|110200.5|41
1737474990000|2025-01-21 15:56:30|110241|110216|110242.4|110217.4|110244.4|110219.4|110237.4|110212.4|39
1737475000000|2025-01-21 15:56:40|110241.9|110216.9|110237.1|110212.1|110241.9|110216.9|110233.8|110208.8|35
1737475010000|2025-01-21 15:56:50|110235.9|110210.9|110233.7|110208.7|110239.5|110214.5|110230.4|110205.4|30
1737475020000|2025-01-21 15:57:00|110235.3|110210.3|110226.5|110201.5|110235.3|110210.3|110224.6|110199.6|37
1737475030000|2025-01-21 15:57:10|110228.4|110203.4|110228.6|110203.6|110234.1|110209.1|110228.3|110203.3|28
1737475040000|2025-01-21 15:57:20|110228.7|110203.7|110219|110194|110228.8|110203.8|110217.7|110192.7|26
1737475050000|2025-01-21 15:57:30|110219.2|110194.2|110215.3|110190.3|110228.3|110203.3|110213.6|110188.6|44
1737475060000|2025-01-21 15:57:40|110218.4|110193.4|110215.4|110190.4|110226.1|110201.1|110202.4|110177.4|49
1737475070000|2025-01-21 15:57:50|110215.9|110190.9|110234.4|110209.4|110237.7|110212.7|110215.8|110190.8|45
1737475080000|2025-01-21 15:58:00|110233.9|110208.9|110230.4|110205.4|110242.7|110217.7|110229.8|110204.8|44
1737475090000|2025-01-21 15:58:10|110229.7|110204.7|110229.5|110204.5|110231.1|110206.1|110221.6|110196.6|47
1737475100000|2025-01-21 15:58:20|110230|110205|110230.8|110205.8|110235.1|110210.1|110230|110205|26
1737475110000|2025-01-21 15:58:30|110230.3|110205.3|110233.6|110208.6|110240.5|110215.5|110228|110203|28
1737475120000|2025-01-21 15:58:40|110233|110208|110245.5|110220.5|110247.1|110222.1|110233|110208|26
1737475130000|2025-01-21 15:58:50|110245|110220|110250.9|110225.9|110254.8|110229.8|110245|110220|42
1737475140000|2025-01-21 15:59:00|110249.5|110224.5|110231.2|110206.2|110252.7|110227.7|110229.1|110204.1|44
1737475150000|2025-01-21 15:59:10|110230.4|110205.4|110221.6|110196.6|110230.4|110205.4|110219.6|110194.6|53
1737475160000|2025-01-21 15:59:20|110222.1|110197.1|110217.5|110192.5|110223.3|110198.3|110217.5|110192.5|45
1737475170000|2025-01-21 15:59:30|110217.3|110192.3|110233.2|110208.2|110241|110216|110217.2|110192.2|39
1737475180000|2025-01-21 15:59:40|110233.6|110208.6|110239.5|110214.5|110245.8|110220.8|110233.2|110208.2|48
1737475190000|2025-01-21 15:59:50|110238.3|110213.3|110226.1|110201.1|110239.1|110214.1|110223.7|110198.7|53
1737475200000|2025-01-21 16:00:00|110226.9|110201.9|110226.2|110201.2|110237.8|110212.8|110221|110196|54
1737475210000|2025-01-21 16:00:10|110225.5|110200.5|110231.7|110206.7|110239.3|110214.3|110224.5|110199.5|50
1737475220000|2025-01-21 16:00:20|110231.2|110206.2|110223.5|110198.5|110231.2|110206.2|110222.3|110197.3|40
1737475230000|2025-01-21 16:00:30|110224|110199|110233.2|110208.2|110239.5|110209.1|110224|110188.5|40
1737475240000|2025-01-21 16:00:40|110233.7|110208.7|110228.3|110203.3|110236.5|110211.5|110227.4|110202.4|37
1737475250000|2025-01-21 16:00:50|110227.8|110202.8|110235.6|110210.6|110235.9|110210.9|110223.2|110198.2|34
1737475260000|2025-01-21 16:01:00|110236.1|110211.1|110230|110205|110236.1|110211.1|110225.4|110200.4|34
1737475270000|2025-01-21 16:01:10|110231.5|110206.5|110232.6|110207.6|110232.6|110207.6|110228.6|110203.6|32
1737475280000|2025-01-21 16:01:20|110233.1|110208.1|110219.8|110194.8|110233.6|110208.6|110217.6|110192.6|43
1737475290000|2025-01-21 16:01:30|110218.5|110193.5|110214.3|110189.3|110219.8|110194.8|110206.2|110181.2|28
1737475300000|2025-01-21 16:01:40|110214.6|110189.6|110203.7|110178.7|110216.9|110191.9|110203.3|110178.3|27
1737475310000|2025-01-21 16:01:50|110204.2|110179.2|110201.9|110176.9|110204.2|110179.2|110200.7|110175.7|22
1737475320000|2025-01-21 16:02:00|110203.1|110178.1|110207.5|110182.5|110213.7|110188.7|110203.1|110178.1|22
1737475330000|2025-01-21 16:02:10|110206.5|110181.5|110202.3|110177.3|110206.5|110181.5|110199.1|110174.1|30
1737475340000|2025-01-21 16:02:20|110206.6|110181.6|110204.1|110179.1|110217.4|110192.4|110202.5|110177.5|44
1737475350000|2025-01-21 16:02:30|110208|110183|110212.9|110187.9|110223.9|110198.9|110208|110183|55
1737475360000|2025-01-21 16:02:40|110212.7|110187.7|110199.9|110174.9|110218|110193|110198.2|110173.2|54
1737475370000|2025-01-21 16:02:50|110201.3|110176.3|110216.4|110191.4|110219|110194|110194.5|110169.5|43
1737475380000|2025-01-21 16:03:00|110216|110191|110220.1|110195.1|110223.7|110198.7|110215.4|110190.4|44
1737475390000|2025-01-21 16:03:10|110219.2|110194.2|110204.6|110179.6|110219.9|110194.9|110203.3|110178.3|44
1737475400000|2025-01-21 16:03:20|110204.1|110179.1|110206.7|110181.7|110207.2|110182.2|110202|110177|45
1737475410000|2025-01-21 16:03:30|110205.5|110180.5|110197.1|110172.1|110206.7|110181.7|110193.9|110168.9|49
1737475420000|2025-01-21 16:03:40|110196.6|110171.6|110193.8|110168.8|110196.6|110171.6|110192.8|110167.8|18
1737475430000|2025-01-21 16:03:50|110194.1|110169.1|110192.3|110167.3|110194.9|110169.9|110186.8|110161.8|26
1737475440000|2025-01-21 16:04:00|110191.1|110166.1|110192.5|110167.5|110195.3|110170.3|110191.1|110166.1|23
1737475450000|2025-01-21 16:04:10|110191.4|110166.4|110194|110169|110195|110170|110191.4|110166.4|16
1737475460000|2025-01-21 16:04:20|110193.6|110168.6|110194.4|110169.4|110198.2|110173.2|110190.2|110165.2|27
1737475470000|2025-01-21 16:04:30|110195.6|110170.6|110196.6|110171.6|110197.8|110172.8|110195.2|110170.2|22
1737475480000|2025-01-21 16:04:40|110196.1|110171.1|110196.2|110171.2|110197.8|110172.8|110195.4|110170.4|12
1737475490000|2025-01-21 16:04:50|110196.6|110171.6|110178.7|110153.7|110196.6|110171.6|110176.1|110151.1|44
1737475500000|2025-01-21 16:05:00|110177.7|110152.7|110173.6|110148.6|110180.2|110155.2|110173.6|110148.6|34
1737475510000|2025-01-21 16:05:10|110167.9|110142.9|110170.9|110145.9|110174.3|110149.3|110162.5|110137.5|28
1737475520000|2025-01-21 16:05:20|110166|110141|110165|110140|110169.4|110144.4|110163.2|110138.2|33
1737475530000|2025-01-21 16:05:30|110165.2|110140.2|110158|110133|110165.2|110140.2|110157|110132|24
1737475540000|2025-01-21 16:05:40|110157|110132|110153.8|110128.8|110157.8|110132.8|110153.8|110128.8|21
1737475550000|2025-01-21 16:05:50|110151.1|110126.1|110148.1|110123.1|110151.1|110126.1|110148.1|110123.1|6
1737475560000|2025-01-21 16:06:00|110147.4|110122.4|110156.6|110131.6|110160.3|110135.3|110145.8|110120.8|15
1737475570000|2025-01-21 16:06:10|110157.7|110132.7|110159.9|110134.9|110160.9|110135.9|110156.2|110131.2|15
1737475580000|2025-01-21 16:06:20|110159.1|110134.1|110152.7|110127.7|110159.1|110134.1|110152.7|110127.7|9
1737475590000|2025-01-21 16:06:30|110153.3|110128.3|110150.6|110125.6|110153.3|110128.3|110149.7|110124.7|10
1737475600000|2025-01-21 16:06:40|110150.1|110125.1|110156|110131|110162.1|110137.1|110147.7|110122.7|32
1737475610000|2025-01-21 16:06:50|110155.6|110130.6|110164.3|110139.3|110170.1|110145.1|110155.5|110130.5|32
1737475620000|2025-01-21 16:07:00|110167.3|110142.3|110165.7|110140.7|110171.4|110146.4|110161|110136|38
1737475630000|2025-01-21 16:07:10|110165.2|110140.2|110163|110138|110165.2|110140.2|110156.6|110131.6|25
1737475640000|2025-01-21 16:07:20|110162.5|110137.5|110167.2|110142.2|110167.2|110142.2|110158.6|110133.6|22
1737475650000|2025-01-21 16:07:30|110166.2|110141.2|110168.2|110143.2|110171.4|110146.4|110166.1|110141.1|32
1737475660000|2025-01-21 16:07:40|110166.5|110141.5|110154.1|110129.1|110169.8|110144.8|110151.8|110126.8|30
1737475670000|2025-01-21 16:07:50|110153.5|110128.5|110149.9|110124.9|110156.2|110131.2|110149.3|110124.3|11
1737475680000|2025-01-21 16:08:00|110151.6|110126.6|110150.4|110125.4|110151.6|110126.6|110150.4|110125.4|10
1737475690000|2025-01-21 16:08:10|110150.9|110125.9|110149.2|110124.2|110153.1|110128.1|110147.3|110122.3|17
1737475700000|2025-01-21 16:08:20|110148.7|110123.7|110137.1|110112.1|110151.3|110126.3|110132.1|110107.1|33
1737475710000|2025-01-21 16:08:30|110137.3|110112.3|110144|110119|110144.5|110119.5|110137.3|110112.3|25
1737475720000|2025-01-21 16:08:40|110143.5|110118.5|110146.7|110121.7|110149.3|110124.3|110141.7|110116.7|17
1737475730000|2025-01-21 16:08:50|110146.2|110121.2|110139.5|110114.5|110146.5|110121.5|110137.9|110112.9|15
1737475740000|2025-01-21 16:09:00|110139.1|110114.1|110143.8|110118.8|110144.4|110119.4|110136.8|110111.8|23
1737475750000|2025-01-21 16:09:10|110143.7|110118.7|110147|110122|110149.2|110124.2|110142.5|110117.5|30
1737475760000|2025-01-21 16:09:20|110146.6|110121.6|110148.1|110123.1|110148.1|110123.1|110146.6|110121.6|8
1737475770000|2025-01-21 16:09:30|110148.6|110123.6|110145.9|110120.9|110150.8|110125.8|110144.9|110119.9|32
1737475780000|2025-01-21 16:09:40|110146.5|110121.5|110141.6|110116.6|110148.7|110123.7|110138|110113|23
1737475790000|2025-01-21 16:09:50|110141.1|110116.1|110135.6|110110.6|110141.6|110116.6|110135.3|110110.3|14
1737475800000|2025-01-21 16:10:00|110135.2|110110.2|110130.6|110105.6|110135.8|110110.8|110127.2|110102.2|40
1737475810000|2025-01-21 16:10:10|110131.8|110106.8|110144.4|110119.4|110146.6|110121.6|110130.3|110105.3|39
1737475820000|2025-01-21 16:10:20|110143.3|110118.3|110143.9|110118.9|110144.9|110119.9|110143.3|110118.3|14
1737475830000|2025-01-21 16:10:30|110144.9|110119.9|110147.7|110122.7|110153.6|110128.6|110144.9|110119.9|16
1737475840000|2025-01-21 16:10:40|110148.2|110123.2|110170.3|110145.3|110171.9|110146.9|110147.7|110122.7|33
1737475850000|2025-01-21 16:10:50|110170.8|110145.8|110171.6|110146.6|110175.6|110150.6|110170.8|110145.8|31
1737475860000|2025-01-21 16:11:00|110171.1|110146.1|110169.4|110144.4|110172|110147|110169|110144|15
1737475870000|2025-01-21 16:11:10|110168.9|110143.9|110164.6|110139.6|110169.6|110144.6|110161|110136|20
1737475880000|2025-01-21 16:11:20|110164.1|110139.1|110159.4|110134.4|110164.1|110139.1|110157.2|110132.2|19
1737475890000|2025-01-21 16:11:30|110160|110135|110171.4|110146.4|110171.6|110146.6|110159|110134|27
1737475900000|2025-01-21 16:11:40|110170.9|110145.9|110175.5|110150.5|110177.9|110152.9|110170.5|110145.5|35
1737475910000|2025-01-21 16:11:50|110175.3|110150.3|110173.2|110148.2|110176.2|110151.2|110165.2|110140.2|36
1737475920000|2025-01-21 16:12:00|110173.8|110148.8|110179.7|110154.7|110182.9|110157.9|110173.8|110148.8|46
1737475930000|2025-01-21 16:12:10|110180|110155|110176.2|110151.2|110180.6|110155.6|110175.4|110150.4|20
1737475940000|2025-01-21 16:12:20|110175.7|110150.7|110193|110168|110193.3|110168.3|110163.9|110138.9|44
1737475950000|2025-01-21 16:12:30|110192.6|110167.6|110194|110169|110198.7|110173.7|110192.6|110167.6|18
1737475960000|2025-01-21 16:12:40|110194.6|110169.6|110196.9|110171.9|110200.2|110175.2|110192.3|110167.3|17
1737475970000|2025-01-21 16:12:50|110196.4|110171.4|110199.5|110174.5|110199.5|110174.5|110195.2|110170.2|14
1737475980000|2025-01-21 16:13:00|110199|110174|110198.8|110173.8|110204|110179|110197.5|110172.5|28
1737475990000|2025-01-21 16:13:10|110198.2|110173.2|110190.1|110165.1|110198.2|110173.2|110187.3|110162.3|21
1737476000000|2025-01-21 16:13:20|110191.3|110166.3|110176.6|110151.6|110192.3|110167.3|110176.5|110151.5|35
1737476010000|2025-01-21 16:13:30|110176.1|110151.1|110176.6|110151.6|110177.9|110152.9|110175.1|110150.1|25
1737476020000|2025-01-21 16:13:40|110176.5|110151.5|110175.8|110150.8|110176.5|110151.5|110167.3|110142.3|27
1737476030000|2025-01-21 16:13:50|110175.3|110150.3|110182.6|110157.6|110182.6|110157.6|110174.4|110149.4|29
1737476040000|2025-01-21 16:14:00|110182.8|110157.8|110173.8|110148.8|110182.8|110157.8|110168.1|110143.1|43
1737476050000|2025-01-21 16:14:10|110174.5|110149.5|110170.4|110145.4|110177.7|110152.7|110168.4|110143.4|31
1737476060000|2025-01-21 16:14:20|110171|110146|110158.7|110133.7|110171.8|110146.8|110158.2|110133.2|30
1737476070000|2025-01-21 16:14:30|110159.2|110134.2|110164|110139|110164|110139|110156.1|110131.1|23
1737476080000|2025-01-21 16:14:40|110163.2|110138.2|110159.2|110134.2|110172|110147|110159.2|110134.2|40
1737476090000|2025-01-21 16:14:50|110160.3|110135.3|110161.8|110136.8|110167.6|110142.6|110160.3|110135.3|28
1737476100000|2025-01-21 16:15:00|110162.5|110137.5|110164.6|110139.6|110170.3|110145.3|110161.9|110136.9|37
1737476110000|2025-01-21 16:15:10|110165.6|110140.6|110166.7|110141.7|110170.8|110145.8|110153.4|110128.4|37
1737476120000|2025-01-21 16:15:20|110167.3|110142.3|110170.4|110145.4|110174.5|110149.5|110167.3|110142.3|21
1737476130000|2025-01-21 16:15:30|110172.8|110147.8|110174.3|110149.3|110177|110152|110171.5|110146.5|38
1737476140000|2025-01-21 16:15:40|110173.3|110148.3|110160.8|110135.8|110177.3|110152.3|110158.1|110133.1|31
1737476150000|2025-01-21 16:15:50|110161.4|110136.4|110172.1|110147.1|110178.8|110153.8|110161.4|110136.4|36
1737476160000|2025-01-21 16:16:00|110172.5|110147.5|110174.2|110149.2|110179.1|110154.1|110170.4|110145.4|22
1737476170000|2025-01-21 16:16:10|110173.4|110148.4|110165.3|110140.3|110176.7|110151.7|110164|110139|28
1737476180000|2025-01-21 16:16:20|110164.8|110139.8|110171|110146|110171|110146|110164.1|110139.1|24
1737476190000|2025-01-21 16:16:30|110172.8|110147.8|110172.5|110147.5|110176.5|110151.5|110171.4|110146.4|27
1737476200000|2025-01-21 16:16:40|110172.8|110147.8|110176.4|110151.4|110176.4|110151.4|110172.5|110147.5|14
1737476210000|2025-01-21 16:16:50|110177.2|110152.2|110176.4|110151.4|110177.2|110152.2|110176.4|110151.4|3
1737476220000|2025-01-21 16:17:00|110176|110151|110203.2|110178.2|110205.6|110180.6|110176|110151|34
1737476230000|2025-01-21 16:17:10|110203.8|110178.8|110221.4|110171.4|110225.4|110183.1|110200.9|110169.8|37
1737476240000|2025-01-21 16:17:20|110223.8|110173.8|110229.1|110179.1|110229.9|110179.9|110221.8|110171.8|44
1737476250000|2025-01-21 16:17:30|110229.9|110179.9|110215.6|110165.6|110230.7|110180.7|110214.4|110164.4|41
1737476260000|2025-01-21 16:17:40|110214.9|110164.9|110216|110166|110222.7|110172.7|110214.6|110164.6|27
1737476270000|2025-01-21 16:17:50|110216.7|110166.7|110219.9|110169.9|110227.9|110177.9|110216.3|110166.3|32
1737476280000|2025-01-21 16:18:00|110218.7|110168.7|110188.1|110163.1|110218.7|110172.5|110186.1|110161.1|33
1737476290000|2025-01-21 16:18:10|110187.6|110162.6|110209.4|110159.4|110211.6|110162.6|110185.9|110146.1|31
1737476300000|2025-01-21 16:18:20|110208.9|110158.9|110203.6|110153.6|110212.6|110162.6|110203|110153|23
1737476310000|2025-01-21 16:18:30|110204.5|110154.5|110181.8|110156.8|110211.4|110165.3|110175.4|110150.4|38
1737476320000|2025-01-21 16:18:40|110180.4|110155.4|110178.3|110153.3|110180.4|110155.4|110170.4|110145.4|37
1737476330000|2025-01-21 16:18:50|110177.7|110152.7|110175.2|110150.2|110180.5|110155.5|110173.5|110148.5|41
1737476340000|2025-01-21 16:19:00|110175.4|110150.4|110160.5|110135.5|110175.8|110150.8|110160.1|110123.2|36
1737476350000|2025-01-21 16:19:10|110161.8|110136.8|110160.3|110135.3|110164.6|110139.6|110159.8|110134.8|36
1737476360000|2025-01-21 16:19:20|110160.8|110135.8|110164.4|110139.4|110165.9|110140.9|110160.8|110135.8|26
1737476370000|2025-01-21 16:19:30|110163.9|110138.9|110163.5|110138.5|110167.3|110142.3|110159.5|110134.5|31
1737476380000|2025-01-21 16:19:40|110163.7|110138.7|110159.3|110109.3|110166.2|110138.7|110154.8|110109.3|35
1737476390000|2025-01-21 16:19:50|110159.8|110109.8|110155.3|110130.3|110165.2|110130.3|110149.8|110109.8|30
1737476400000|2025-01-21 16:20:00|110156.9|110131.9|110164.7|110139.7|110166.3|110141.3|110156.9|110131.9|31
1737476410000|2025-01-21 16:20:10|110161.4|110136.4|110162.1|110137.1|110164.2|110139.2|110160.8|110135.8|19
1737476420000|2025-01-21 16:20:20|110162.3|110137.3|110160.1|110135.1|110162.9|110137.9|110159.2|110134.2|13
1737476430000|2025-01-21 16:20:30|110160.4|110135.4|110158.1|110133.1|110164.3|110139.3|110158.1|110133.1|26
1737476440000|2025-01-21 16:20:40|110157.9|110132.9|110158.1|110133.1|110163.6|110138.6|110154.8|110129.8|29
1737476450000|2025-01-21 16:20:50|110159.9|110134.9|110158.5|110133.5|110161.3|110136.3|110148.2|110123.2|31
1737476460000|2025-01-21 16:21:00|110157.7|110132.7|110145|110120|110157.9|110132.9|110144.5|110119.5|40
1737476470000|2025-01-21 16:21:10|110145.6|110120.6|110158|110133|110158|110133|110139.6|110114.6|25
1737476480000|2025-01-21 16:21:20|110157.6|110132.6|110158.1|110133.1|110159.3|110134.3|110155.6|110130.6|28
1737476490000|2025-01-21 16:21:30|110158.5|110133.5|110155.7|110130.7|110158.5|110133.5|110153|110128|26
1737476500000|2025-01-21 16:21:40|110155.1|110130.1|110160.2|110110.2|110160.4|110131.2|110145.6|110108.7|22
1737476510000|2025-01-21 16:21:50|110160.6|110110.6|110155.3|110105.3|110160.6|110110.6|110155.3|110105.3|24
1737476520000|2025-01-21 16:22:00|110154.6|110104.6|110158|110108|110159.4|110109.4|110154.6|110104.6|22
1737476530000|2025-01-21 16:22:10|110157.5|110107.5|110152.2|110102.2|110157.5|110107.5|110151|110101|25
1737476540000|2025-01-21 16:22:20|110150.8|110100.8|110157.8|110107.8|110157.9|110107.9|110150.8|110100.8|22
1737476550000|2025-01-21 16:22:30|110159.1|110109.1|110159.2|110109.2|110161.4|110111.4|110159.1|110109.1|10
1737476560000|2025-01-21 16:22:40|110158.9|110108.9|110147.4|110122.4|110159.2|110123|110143.4|110104.1|26
1737476570000|2025-01-21 16:22:50|110147.7|110122.7|110148.5|110123.5|110148.5|110123.5|110137.4|110112.4|21
1737476580000|2025-01-21 16:23:00|110147.6|110122.6|110144.9|110119.9|110153.4|110128.4|110142.6|110117.6|26
1737476590000|2025-01-21 16:23:10|110145.6|110120.6|110152.2|110127.2|110152.2|110127.2|110145.6|110120.6|14
1737476600000|2025-01-21 16:23:20|110152.7|110127.7|110151|110126|110152.7|110127.7|110151|110126|4
1737476610000|2025-01-21 16:23:30|110148.8|110123.8|110133.8|110108.8|110148.8|110123.8|110133|110108|28
1737476620000|2025-01-21 16:23:40|110134.4|110109.4|110139.2|110114.2|110139.6|110114.6|110131.1|110106.1|22
1737476630000|2025-01-21 16:23:50|110139.7|110114.7|110137.6|110112.6|110140.2|110115.2|110137.5|110112.5|15
1737476640000|2025-01-21 16:24:00|110137.1|110112.1|110177.2|110152.2|110188.7|110163.7|110136.7|110111.7|39
1737476650000|2025-01-21 16:24:10|110180.2|110155.2|110191.8|110166.8|110207|110182|110180.2|110155.2|46
1737476660000|2025-01-21 16:24:20|110191.3|110166.3|110191.8|110166.8|110193|110168|110185.6|110160.6|25
1737476670000|2025-01-21 16:24:30|110192.8|110167.8|110176.7|110151.7|110192.8|110167.8|110176.7|110151.7|25
1737476680000|2025-01-21 16:24:40|110176.1|110151.1|110166.4|110141.4|110176.1|110151.1|110166.4|110141.4|20
1737476690000|2025-01-21 16:24:50|110165.9|110140.9|110177.6|110152.6|110178.2|110153.2|110165|110140|16
1737476700000|2025-01-21 16:25:00|110176.6|110151.6|110159.6|110134.6|110177.2|110152.2|110157.8|110132.8|32
1737476710000|2025-01-21 16:25:10|110159.1|110134.1|110154|110129|110160.7|110135.7|110150.5|110125.5|26
1737476720000|2025-01-21 16:25:20|110153.4|110128.4|110143.5|110118.5|110154.2|110129.2|110143.5|110118.5|34
1737476730000|2025-01-21 16:25:30|110143.9|110118.9|110127.8|110102.8|110143.9|110118.9|110127.8|110102.8|34
1737476740000|2025-01-21 16:25:40|110127|110102|110131|110106|110131.1|110106.1|110126.4|110101.4|25
1737476750000|2025-01-21 16:25:50|110130.8|110105.8|110125.6|110100.6|110130.8|110105.8|110122.6|110097.6|35
1737476760000|2025-01-21 16:26:00|110126.4|110101.4|110126.6|110101.6|110127.1|110102.1|110122.5|110097.5|26
1737476770000|2025-01-21 16:26:10|110127.2|110102.2|110101.7|110076.7|110129.3|110104.3|110101.7|110076.7|36
1737476780000|2025-01-21 16:26:20|110098.6|110073.6|110147.9|110122.9|110148.4|110123.4|110095.9|110070.9|62
1737476790000|2025-01-21 16:26:30|110146.7|110121.7|110131.2|110106.2|110149.6|110124.6|110128.5|110103.5|57
1737476800000|2025-01-21 16:26:40|110131.7|110106.7|110125.5|110100.5|110134.4|110109.4|110124.7|110099.7|36
1737476810000|2025-01-21 16:26:50|110125.1|110100.1|110114.9|110089.9|110125.6|110100.6|110113.7|110088.7|34
1737476820000|2025-01-21 16:27:00|110115.2|110090.2|110112.5|110087.5|110117|110092|110111.4|110086.4|17
1737476830000|2025-01-21 16:27:10|110112.8|110087.8|110103|110078|110113.4|110088.4|110102.5|110077.5|21
1737476840000|2025-01-21 16:27:20|110103.6|110078.6|110099|110074|110105.4|110080.4|110098.2|110073.2|18
1737476850000|2025-01-21 16:27:30|110099.5|110074.5|110100.4|110075.4|110103.3|110078.3|110095|110070|31
1737476860000|2025-01-21 16:27:40|110100.8|110075.8|110100.1|110075.1|110103.7|110078.7|110099|110074|12
1737476870000|2025-01-21 16:27:50|110099.7|110074.7|110086.7|110061.7|110099.7|110074.7|110084.2|110059.2|34
1737476880000|2025-01-21 16:28:00|110086.3|110061.3|110077.7|110052.7|110088|110063|110076.1|110051.1|29
1737476890000|2025-01-21 16:28:10|110077.1|110052.1|110054.4|110029.4|110077.1|110052.1|110052.5|110027.5|34
1737476900000|2025-01-21 16:28:20|110055.5|110030.5|110047.3|110022.3|110055.5|110030.5|110042.2|110017.2|44
1737476910000|2025-01-21 16:28:30|110048.5|110023.5|110044.8|110019.8|110054|110029|110038.7|110013.7|49
1737476920000|2025-01-21 16:28:40|110043.5|110018.5|110048.3|110023.3|110051.2|110026.2|110042.9|110017.9|30
1737476930000|2025-01-21 16:28:50|110048.8|110023.8|110054|110029|110065.8|110040.8|110048.8|110023.8|34
1737476940000|2025-01-21 16:29:00|110053.4|110028.4|110048.9|110023.9|110054.8|110029.8|110045.3|110020.3|32
1737476950000|2025-01-21 16:29:10|110048.3|110023.3|110045.9|110020.9|110051|110026|110043.3|110018.3|24
1737476960000|2025-01-21 16:29:20|110047.1|110022.1|110047|110022|110047.1|110022.1|110044.3|110019.3|14
1737476970000|2025-01-21 16:29:30|110047.4|110022.4|110039.4|110014.4|110048|110023|110038.6|110013.6|23
1737476980000|2025-01-21 16:29:40|110038.4|110013.4|110041.8|110016.8|110041.9|110016.9|110038.2|110013.2|23
1737476990000|2025-01-21 16:29:50|110042|110017|110041.2|110016.2|110043.1|110018.1|110037.6|110012.6|35
1737477000000|2025-01-21 16:30:00|110041.9|110016.9|110042.5|110017.5|110046.8|110021.8|110037.4|110012.4|40
1737477010000|2025-01-21 16:30:10|110041.3|110016.3|110043.7|110018.7|110045.9|110020.9|110040.8|110015.8|35
1737477020000|2025-01-21 16:30:20|110044.5|110019.5|110043.1|110018.1|110044.5|110019.5|110034.6|110009.6|34
1737477030000|2025-01-21 16:30:30|110042.6|110017.6|110033.5|110008.5|110044.4|110019.4|110028.7|110003.7|36
1737477040000|2025-01-21 16:30:40|110033.9|110008.9|110032.3|110007.3|110047.2|110009.7|110025.5|109994|39
1737477050000|2025-01-21 16:30:50|110032.7|110007.7|110018.7|109993.7|110046.7|110010.2|110017|109992|53
1737477060000|2025-01-21 16:31:00|110019.8|109994.8|110022.8|109997.8|110034.7|110009.7|110016.2|109991.2|45
1737477070000|2025-01-21 16:31:10|110023.3|109998.3|110020.8|109995.8|110023.3|109998.3|110018.2|109993.2|34
1737477080000|2025-01-21 16:31:20|110021|109996|110021.6|109996.6|110027|110002|110020.6|109995.6|25
1737477090000|2025-01-21 16:31:30|110018.7|109993.7|110027.3|110002.3|110027.3|110002.3|110016.4|109991.4|22
1737477100000|2025-01-21 16:31:40|110023.9|109998.9|110019.6|109994.6|110023.9|109998.9|110016.8|109991.8|33
1737477110000|2025-01-21 16:31:50|110019.1|109994.1|110022.8|109997.8|110023.8|109998.8|110015|109990|31
1737477120000|2025-01-21 16:32:00|110023.3|109998.3|110025.2|110000.2|110026.9|110001.9|110018.3|109993.3|31
1737477130000|2025-01-21 16:32:10|110025.1|110000.1|110024.7|109999.7|110033.9|110008.9|110020.5|109995.5|31
1737477140000|2025-01-21 16:32:20|110025.3|110000.3|110029.7|110004.7|110032.9|110007.9|110025.3|110000.3|21
1737477150000|2025-01-21 16:32:30|110029|110004|110037.2|110012.2|110037.7|110012.7|110027.9|110002.9|22
1737477160000|2025-01-21 16:32:40|110033.3|110008.3|110025.1|110000.1|110037.8|110008.3|110019.2|109987.8|28
1737477170000|2025-01-21 16:32:50|110024.6|109999.6|110025|110000|110025.5|110000.5|110022.5|109997.5|26
1737477180000|2025-01-21 16:33:00|110025.4|110000.4|110025.8|110000.8|110027.2|110002.2|110018.4|109993.4|29
1737477190000|2025-01-21 16:33:10|110025|110000|110026.2|110001.2|110026.4|110001.4|110022.7|109997.7|25
1737477200000|2025-01-21 16:33:20|110023.3|109998.3|110024.2|109999.2|110026.7|110001.7|110023.3|109998.3|21
1737477210000|2025-01-21 16:33:30|110023|109998|110022.6|109997.6|110031.9|110006.9|110017.2|109992.2|31
1737477220000|2025-01-21 16:33:40|110022.9|109997.9|110025.6|110000.6|110029.2|110004.2|110022.9|109997.9|28
1737477230000|2025-01-21 16:33:50|110025.2|110000.2|110035.6|110010.6|110035.8|110010.8|110020.7|109995.7|27
1737477240000|2025-01-21 16:34:00|110034.6|110009.6|110041.2|110016.2|110045.1|110020.1|110028.7|110003.7|38
1737477250000|2025-01-21 16:34:10|110040.9|110015.9|110072.6|110047.6|110073|110048|110030.3|110005.3|44
1737477260000|2025-01-21 16:34:20|110071.4|110046.4|110049.8|110024.8|110073|110048|110049|110024|28
1737477270000|2025-01-21 16:34:30|110051.5|110026.5|110061|110036|110061|110036|110044.2|110019.2|25
1737477280000|2025-01-21 16:34:40|110059.9|110034.9|110049.3|110024.3|110063.2|110038.2|110049.3|110024.3|30
1737477290000|2025-01-21 16:34:50|110049.8|110024.8|110034.7|110009.7|110053.7|110025.6|110032.7|109998.5|30
1737477300000|2025-01-21 16:35:00|110037.2|110012.2|110037.1|110012.1|110039.3|110014.3|110032.9|110007.9|28
1737477310000|2025-01-21 16:35:10|110036.4|110011.4|110038.3|110013.3|110040.4|110015.4|110024.7|109999.7|41
1737477320000|2025-01-21 16:35:20|110039.7|110014.7|110052.2|110027.2|110054.3|110029.3|110039|110014|36
1737477330000|2025-01-21 16:35:30|110052.7|110027.7|110048.8|110023.8|110053.8|110028.8|110048.8|110023.8|30
1737477340000|2025-01-21 16:35:40|110049.8|110024.8|110060.8|110010.8|110062.8|110028.5|110049.3|110009.6|23
1737477350000|2025-01-21 16:35:50|110061.6|110011.6|110051.6|110026.6|110071.3|110034.3|110044.7|110011.6|29
1737477360000|2025-01-21 16:36:00|110051.3|110026.3|110044.2|110019.2|110051.3|110026.3|110039.3|110014.3|15
1737477370000|2025-01-21 16:36:10|110043.4|110018.4|110058.6|110033.6|110058.6|110033.6|110040|110015|39
1737477380000|2025-01-21 16:36:20|110058.3|110033.3|110053.4|110028.4|110069.7|110044.7|110050.4|110025.4|31
1737477390000|2025-01-21 16:36:30|110054.1|110029.1|110051.1|110026.1|110056.6|110031.6|110047.6|110022.6|24
1737477400000|2025-01-21 16:36:40|110053.4|110028.4|110048.7|110023.7|110056.9|110031.9|110048.7|110023.7|16
1737477410000|2025-01-21 16:36:50|110049.6|110024.6|110042.7|110017.7|110049.6|110024.6|110041.5|110016.5|29
1737477420000|2025-01-21 16:37:00|110043.2|110018.2|110060.2|110035.2|110067.2|110042.2|110043.2|110018.2|38
1737477430000|2025-01-21 16:37:10|110060.9|110035.9|110073.4|110048.4|110073.4|110048.4|110060.9|110035.9|27
1737477440000|2025-01-21 16:37:20|110072.5|110047.5|110060|110035|110072.5|110047.5|110058.5|110033.5|41
1737477450000|2025-01-21 16:37:30|110060.8|110035.8|110064.3|110039.3|110066.6|110041.6|110057.8|110032.8|23
1737477460000|2025-01-21 16:37:40|110063.9|110038.9|110066.9|110041.9|110068.9|110043.9|110062.2|110037.2|25
1737477470000|2025-01-21 16:37:50|110066.5|110041.5|110058.8|110033.8|110066.5|110041.5|110056.8|110031.8|28
1737477480000|2025-01-21 16:38:00|110058|110033|110058.8|110008.8|110064|110037|110054|110008.8|31
1737477490000|2025-01-21 16:38:10|110058.9|110008.9|110030|110005|110061.7|110017.7|110027.9|110002.9|35
1737477500000|2025-01-21 16:38:20|110029.7|110004.7|110038.9|110013.9|110040.1|110015.1|110026.7|110001.7|25
1737477510000|2025-01-21 16:38:30|110038.7|110013.7|110034.5|110009.5|110039.2|110014.2|110033.8|110008.8|12
1737477520000|2025-01-21 16:38:40|110035|110010|110032.3|110007.3|110039.1|110014.1|110032.3|110007.3|23
1737477530000|2025-01-21 16:38:50|110032.8|110007.8|110046.8|109996.8|110051.1|110007.8|110032.8|109993.5|31
1737477540000|2025-01-21 16:39:00|110046.6|109996.6|110035.3|110010.3|110047.2|110016.3|110028.6|109988|40
1737477550000|2025-01-21 16:39:10|110034.5|110009.5|110033|110008|110035.7|110010.7|110030.7|110005.7|39
1737477560000|2025-01-21 16:39:20|110033.8|110008.8|110039.6|110014.6|110040.2|110015.2|110033.8|110008.8|14
1737477570000|2025-01-21 16:39:30|110039.3|110014.3|110052.8|110002.8|110053.6|110014.8|110036.8|110001.3|16
1737477580000|2025-01-21 16:39:40|110051.9|110001.9|110048.2|109998.2|110054.8|110004.8|110047|109997|27
1737477590000|2025-01-21 16:39:50|110049.2|109999.2|110045.9|109995.9|110054.4|110004.4|110045.9|109995.9|27
1737477600000|2025-01-21 16:40:00|110046.4|109996.4|110031.5|110006.5|110046.4|110007.3|110025.7|109990.5|31
1737477610000|2025-01-21 16:40:10|110031|110006|110027.6|110002.6|110032.6|110007.6|110025.9|110000.9|40
1737477620000|2025-01-21 16:40:20|110028.9|110003.9|110029.4|110004.4|110033.3|110008.3|110028.2|110003.2|34
1737477630000|2025-01-21 16:40:30|110026.8|110001.8|110031.3|110006.3|110032.2|110007.2|110025.4|110000.4|41
1737477640000|2025-01-21 16:40:40|110030|110005|110029.1|110004.1|110031.4|110006.4|110028.5|110003.5|19
1737477650000|2025-01-21 16:40:50|110029.8|110004.8|110026.9|110001.9|110029.8|110004.8|110024.2|109999.2|26
1737477660000|2025-01-21 16:41:00|110026.4|110001.4|110021.4|109996.4|110026.9|110001.9|110017.3|109992.3|30
1737477670000|2025-01-21 16:41:10|110022|109997|110019|109994|110023.9|109998.9|110013.3|109988.3|50
1737477680000|2025-01-21 16:41:20|110019.5|109994.5|109998.5|109973.5|110019.5|109994.5|109994.1|109969.1|34
1737477690000|2025-01-21 16:41:30|109996.7|109971.7|109991.6|109966.6|109997.8|109972.8|109991.6|109966.6|31
1737477700000|2025-01-21 16:41:40|109992.7|109967.7|109996.2|109971.2|109998.7|109973.7|109992.7|109967.7|29
1737477710000|2025-01-21 16:41:50|109996.8|109971.8|109994.1|109969.1|109996.9|109971.9|109989.6|109964.6|21
1737477720000|2025-01-21 16:42:00|109993.6|109968.6|109990.9|109965.9|109996.5|109971.5|109986.5|109961.5|33
1737477730000|2025-01-21 16:42:10|109992.3|109967.3|109996.1|109971.1|109998.3|109973.3|109992.3|109967.3|24
1737477740000|2025-01-21 16:42:20|109995.8|109970.8|109995.2|109970.2|109996|109971|109993.3|109968.3|14
1737477750000|2025-01-21 16:42:30|109995|109970|109991.9|109966.9|109995.5|109970.5|109990.7|109965.7|19
1737477760000|2025-01-21 16:42:40|109992.2|109967.2|110003.7|109953.7|110006.6|109967.2|109991.6|109950.9|29
1737477770000|2025-01-21 16:42:50|110004.3|109954.3|110006.2|109956.2|110006.7|109956.7|110002.1|109952.1|17
1737477780000|2025-01-21 16:43:00|110005.3|109955.3|110011.7|109961.7|110014.2|109964.2|110005|109955|16
1737477790000|2025-01-21 16:43:10|110015.3|109965.3|110052.6|110002.6|110052.6|110002.6|109997.1|109961.7|40
1737477800000|2025-01-21 16:43:20|110056|110006|110068|110018|110068|110018|110052.1|110002.1|39
1737477810000|2025-01-21 16:43:30|110067.3|110017.3|110074.5|110024.5|110076.6|110026.6|110067.3|110017.3|26
1737477820000|2025-01-21 16:43:40|110073.9|110023.9|110073.1|110023.1|110078.1|110028.1|110068.9|110018.9|41
1737477830000|2025-01-21 16:43:50|110074.7|110024.7|110056.7|110031.7|110075.7|110031.7|110052.8|110014.9|36
1737477840000|2025-01-21 16:44:00|110059.4|110034.4|110058.5|110033.5|110061.2|110036.2|110058.3|110033.3|17
1737477850000|2025-01-21 16:44:10|110059|110034|110070.9|110020.9|110076|110037.9|110058.7|110019|39
1737477860000|2025-01-21 16:44:20|110071.5|110021.5|110071.8|110021.8|110072.3|110022.3|110071.5|110021.5|3
1737477870000|2025-01-21 16:44:30|110072.6|110022.6|110058.8|110033.8|110074.1|110035|110058.2|110021.2|12
1737477880000|2025-01-21 16:44:40|110059.5|110034.5|110041.8|110016.8|110059.5|110034.5|110036.5|110011.5|37
1737477890000|2025-01-21 16:44:50|110042.8|110017.8|110040.1|110015.1|110044.2|110019.2|110031.1|110006.1|42
1737477900000|2025-01-21 16:45:00|110039.1|110014.1|110044.8|110019.8|110045.3|110020.3|110039.1|110014.1|37
1737477910000|2025-01-21 16:45:10|110044.5|110019.5|110034.3|110009.3|110044.5|110019.5|110034.2|110009.2|30
1737477920000|2025-01-21 16:45:20|110035.3|110010.3|110046.4|110021.4|110046.4|110021.4|110035.3|110010.3|41
1737477930000|2025-01-21 16:45:30|110046.1|110021.1|110036.9|110011.9|110059.5|110034.5|110036.9|110011.9|27
1737477940000|2025-01-21 16:45:40|110036|110011|110043|110018|110056.1|110018.6|110031.8|109995.1|46
1737477950000|2025-01-21 16:45:50|110043.3|110018.3|110034.4|110009.4|110043.8|110018.8|110034.3|110009.3|38
1737477960000|2025-01-21 16:46:00|110035|110010|110032.6|110007.6|110038.5|110013.5|110026.9|110001.9|50
1737477970000|2025-01-21 16:46:10|110033.1|110008.1|110033.3|110008.3|110034.8|110009.8|110030.2|110005.2|39
1737477980000|2025-01-21 16:46:20|110032.7|110007.7|110029.5|110004.5|110032.7|110007.7|110029.5|110004.5|11
1737477990000|2025-01-21 16:46:30|110031.1|110006.1|110029.9|110004.9|110032.6|110007.6|110029.3|110004.3|30
1737478000000|2025-01-21 16:46:40|110030.5|110005.5|110025.1|110000.1|110034.2|110009.2|110020.4|109995.4|44
1737478010000|2025-01-21 16:46:50|110025.9|110000.9|110016|109991|110026.7|110001.7|110013.7|109988.7|52
1737478020000|2025-01-21 16:47:00|110019.2|109994.2|110026.2|110001.2|110041.2|110016.2|110019.2|109994.2|50
1737478030000|2025-01-21 16:47:10|110026|110001|110020.7|109995.7|110026.4|110001.4|110020.7|109995.7|41
1737478040000|2025-01-21 16:47:20|110020.1|109995.1|110020|109995|110021.7|109996.7|110012.5|109987.5|35
1737478050000|2025-01-21 16:47:30|110021|109996|110019.5|109994.5|110021|109996|110019.5|109994.5|9
1737478060000|2025-01-21 16:47:40|110019.4|109994.4|110019.7|109994.7|110019.7|109994.7|110019.4|109994.4|5
1737478070000|2025-01-21 16:47:50|110020.5|109995.5|110025|110000|110029.8|110004.8|110020.5|109995.5|33
1737478080000|2025-01-21 16:48:00|110024.2|109999.2|110022.5|109997.5|110025.1|110000.1|110020.3|109995.3|37
1737478090000|2025-01-21 16:48:10|110023.9|109998.9|110026.9|110001.9|110027.9|110002.9|110022.2|109997.2|22
1737478100000|2025-01-21 16:48:20|110026.1|110001.1|110038|110013|110040.7|110015.7|110020.4|109995.4|46
1737478110000|2025-01-21 16:48:30|110038.5|110013.5|110032.9|110007.9|110038.5|110013.5|110031.4|110006.4|38
1737478120000|2025-01-21 16:48:40|110032|110007|110033.5|110008.5|110038.4|110013.4|110030.9|110005.9|34
1737478130000|2025-01-21 16:48:50|110033|110008|110041.3|110016.3|110042.1|110017.1|110033|110008|32
1737478140000|2025-01-21 16:49:00|110041|110016|110040.5|110015.5|110043.5|110018.5|110040.4|110015.4|27
1737478150000|2025-01-21 16:49:10|110040.9|110015.9|110041.3|110016.3|110041.6|110016.6|110040.5|110015.5|6
1737478160000|2025-01-21 16:49:20|110041.4|110016.4|110039.9|110014.9|110050.8|110023.9|110039.9|109997|42
1737478170000|2025-01-21 16:49:30|110039.4|110014.4|110034.5|110009.5|110040.4|110015.4|110033.3|110008.3|34
1737478180000|2025-01-21 16:49:40|110030.5|110005.5|110030.7|110005.7|110033.4|110008.4|110029.6|110004.6|24
1737478190000|2025-01-21 16:49:50|110031.6|110006.6|110027.2|110002.2|110031.6|110006.6|110027.2|110002.2|13
1737478200000|2025-01-21 16:50:00|110026.4|110001.4|110039.3|109989.3|110039.9|110003.2|110022.6|109984.9|31
1737478210000|2025-01-21 16:50:10|110038.4|109988.4|110037.6|109987.6|110039.7|110005|110023.9|109983.5|30
1737478220000|2025-01-21 16:50:20|110038.2|109988.2|110035.1|110010.1|110039.7|110011.9|110034.7|109988.2|19
1737478230000|2025-01-21 16:50:30|110036.1|110011.1|110034.1|110009.1|110037|110012|110033.7|110008.7|29
1737478240000|2025-01-21 16:50:40|110033.6|110008.6|110033.4|110008.4|110035.2|110010.2|110032.5|110007.5|16
1737478250000|2025-01-21 16:50:50|110033.5|110008.5|110034.5|110009.5|110049.9|110016.2|110030.8|109998.6|37
1737478260000|2025-01-21 16:51:00|110033.9|110008.9|110039.5|110014.5|110046.1|110014.9|110029.4|109992.4|41
1737478270000|2025-01-21 16:51:10|110040.4|110015.4|110038.7|110013.7|110040.4|110015.4|110038.2|110013.2|6
1737478280000|2025-01-21 16:51:20|110039.1|110014.1|110033.2|110008.2|110039.1|110014.1|110031.3|110006.3|18
1737478290000|2025-01-21 16:51:30|110035|110010|110035.2|110010.2|110035.4|110010.4|110031.5|110006.5|12
1737478300000|2025-01-21 16:51:40|110032.9|110007.9|110038.5|109988.5|110038.5|110010|110018.2|109988.5|14
1737478310000|2025-01-21 16:51:50|110040.2|109990.2|110036.5|110011.5|110043.3|110013.2|110031.6|109988.9|21
1737478320000|2025-01-21 16:52:00|110035.5|110010.5|110033|110008|110037.2|110012.2|110030.7|110005.7|42
1737478330000|2025-01-21 16:52:10|110035.6|110010.6|110037.5|110012.5|110040.5|110015.5|110032.1|110007.1|28
1737478340000|2025-01-21 16:52:20|110037|110012|110038.8|110013.8|110040.4|110015.4|110033.2|110008.2|53
1737478350000|2025-01-21 16:52:30|110040.4|110015.4|110059.3|110034.3|110060.4|110035.4|110036.1|110011.1|33
1737478360000|2025-01-21 16:52:40|110058.6|110033.6|110065.4|110040.4|110068.4|110043.4|110054.8|110029.8|38
1737478370000|2025-01-21 16:52:50|110065.9|110040.9|110067.3|110042.3|110068.5|110043.5|110065.9|110040.9|14
1737478380000|2025-01-21 16:53:00|110066.5|110041.5|110050.3|110025.3|110075.3|110041.9|110048.3|110016.5|32
1737478390000|2025-01-21 16:53:10|110049.5|110024.5|110074.3|110024.3|110077.6|110027.6|110045.2|110009.4|32
1737478400000|2025-01-21 16:53:20|110074.4|110024.4|110066.9|110016.9|110074.4|110024.4|110066.7|110016.7|18
1737478410000|2025-01-21 16:53:30|110066.8|110016.8|110074.6|110024.6|110075.1|110025.1|110066.8|110016.8|11
1737478420000|2025-01-21 16:53:40|110074.3|110024.3|110051|110026|110074.9|110032.6|110051|110023.8|13
1737478430000|2025-01-21 16:53:50|110049.6|110024.6|110040.3|110015.3|110064.2|110030.1|110037.3|110012.3|30
1737478440000|2025-01-21 16:54:00|110041.6|110016.6|110065.8|110015.8|110065.8|110028.4|110041.6|110007.5|25
1737478450000|2025-01-21 16:54:10|110066.1|110016.1|110064.4|110014.4|110067.2|110017.2|110061.2|110011.2|16
1737478460000|2025-01-21 16:54:20|110066.6|110016.6|110042.5|110017.5|110066.6|110024|110042.2|110014.1|32
1737478470000|2025-01-21 16:54:30|110053.9|110003.9|110036|110011|110053.9|110015.7|110035.2|110003.9|33
1737478480000|2025-01-21 16:54:40|110036.8|110011.8|110034.3|110009.3|110048.8|110012.5|110034.1|109998.8|20
1737478490000|2025-01-21 16:54:50|110035.1|110010.1|110032.4|110007.4|110035.8|110010.8|110031.8|110006.8|25
1737478500000|2025-01-21 16:55:00|110032.2|110007.2|110031.1|110006.1|110047|110011.5|110027|109993.5|36
1737478510000|2025-01-21 16:55:10|110028.6|110003.6|110033.2|109983.2|110038.6|110003.6|110018|109982.9|30
1737478520000|2025-01-21 16:55:20|110033.3|109983.3|110021.6|109996.6|110036.9|109999.9|110021|109983.3|22
1737478530000|2025-01-21 16:55:30|110022.6|109997.6|110026.8|109976.8|110032.6|109998.5|110015.4|109972.7|24
1737478540000|2025-01-21 16:55:40|110025.1|109975.1|110001.5|109976.5|110025.7|109980.9|110000|109969.2|26
1737478550000|2025-01-21 16:55:50|110013.8|109963.8|109996.6|109971.6|110019.5|109982.7|109992.8|109955.7|30
1737478560000|2025-01-21 16:56:00|110001.7|109976.7|109994.7|109969.7|110015.9|109977.4|109993.5|109956.9|33
1737478570000|2025-01-21 16:56:10|109993.8|109968.8|109995.4|109970.4|109996.4|109971.4|109989|109964|56
1737478580000|2025-01-21 16:56:20|109996.3|109971.3|109995.8|109970.8|110008.2|109977.5|109992.3|109954|43
1737478590000|2025-01-21 16:56:30|109998.7|109973.7|109996.1|109971.1|110002.8|109977.8|109994|109969|22
1737478600000|2025-01-21 16:56:40|109994.6|109969.6|109987.6|109962.6|109995.5|109970.5|109984.3|109959.3|26
1737478610000|2025-01-21 16:56:50|109987|109962|109986|109961|110003.8|109963.9|109983.8|109946.5|44
1737478620000|2025-01-21 16:57:00|109984.9|109959.9|109988.1|109963.1|109993.4|109968.4|109984.9|109959.9|42
1737478630000|2025-01-21 16:57:10|109987.3|109962.3|109985.3|109960.3|109989.6|109964.6|109982.8|109957.8|38
1737478640000|2025-01-21 16:57:20|109986.4|109961.4|109984.9|109934.9|109991.5|109961.4|109971.2|109934.6|41
1737478650000|2025-01-21 16:57:30|109986.1|109936.1|109972.5|109947.5|109998.7|109960.1|109971.3|109931.7|42
1737478660000|2025-01-21 16:57:40|109972.1|109947.1|109972.8|109947.8|109986.7|109952.6|109969.2|109933.5|31
1737478670000|2025-01-21 16:57:50|109971|109946|109993.8|109943.8|109994|109956.8|109971|109942.3|43
1737478680000|2025-01-21 16:58:00|109992.2|109942.2|109984.7|109934.7|109996.2|109958.6|109976.4|109933.4|41
1737478690000|2025-01-21 16:58:10|109983.1|109933.1|109965.1|109940.1|109983.1|109943.9|109962.3|109927.9|48
1737478700000|2025-01-21 16:58:20|109964.5|109939.5|109960.2|109935.2|109965.3|109940.3|109959.4|109934.4|48
1737478710000|2025-01-21 16:58:30|109959.3|109934.3|109958.1|109933.1|109961.1|109936.1|109957.6|109932.6|26
1737478720000|2025-01-21 16:58:40|109957|109932|109951|109926|109957|109932|109948.7|109923.7|30
1737478730000|2025-01-21 16:58:50|109951.2|109926.2|109972.8|109922.8|109972.9|109929.9|109951.2|109916.3|28
1737478740000|2025-01-21 16:59:00|109972.2|109922.2|109959.7|109934.7|109975|109942.9|109958.1|109922.2|43
1737478750000|2025-01-21 16:59:10|109960.8|109935.8|109955.3|109930.3|109962.1|109937.1|109955.3|109930.3|38
1737478760000|2025-01-21 16:59:20|109955.8|109930.8|109959.4|109934.4|109959.7|109934.7|109955.4|109930.4|26
1737478770000|2025-01-21 16:59:30|109957.3|109932.3|109956.9|109931.9|109960.3|109935.3|109955.4|109930.4|26
1737478780000|2025-01-21 16:59:40|109956.1|109931.1|109962|109912|109968.3|109933.5|109953.8|109911.9|26
1737478790000|2025-01-21 16:59:50|109949.6|109924.6|109950.7|109925.7|109952.7|109927.7|109949.6|109924.6|21
1737478800000|2025-01-21 17:00:00|109948.9|109923.9|109962.7|109912.7|109966.3|109923.9|109948.9|109910.8|29
1737478810000|2025-01-21 17:00:10|109966.9|109916.9|109952|109902|109966.9|109916.9|109951.6|109901.6|18
1737478820000|2025-01-21 17:00:20|109951.6|109901.6|109949.7|109899.7|109952.3|109902.3|109946.3|109896.3|22
1737478830000|2025-01-21 17:00:30|109949.6|109899.6|109945.3|109895.3|109949.8|109899.8|109943.4|109893.4|13
1737478840000|2025-01-21 17:00:40|109944.6|109894.6|109945.7|109895.7|109945.8|109895.8|109943.9|109893.9|7
1737478850000|2025-01-21 17:00:50|109947.2|109897.2|109942.5|109892.5|109947.2|109897.2|109936.5|109886.5|15
1737478860000|2025-01-21 17:01:00|109943.8|109893.8|109942.8|109892.8|109945.4|109895.4|109942.2|109892.2|21
1737478870000|2025-01-21 17:01:10|109940.7|109890.7|109929.8|109879.8|109942.1|109892.1|109927.7|109877.7|15
1737478880000|2025-01-21 17:01:20|109931.7|109881.7|109933.8|109883.8|109934.2|109884.2|109927.8|109877.8|11
1737478890000|2025-01-21 17:01:30|109931.8|109881.8|109932.2|109882.2|109932.2|109882.2|109926.6|109876.6|18
1737478900000|2025-01-21 17:01:40|109932.6|109882.6|109937.8|109887.8|109937.8|109887.8|109928.8|109878.8|15
1737478910000|2025-01-21 17:01:50|109938.8|109888.8|109942.9|109892.9|109942.9|109892.9|109936.3|109886.3|20
1737478920000|2025-01-21 17:02:00|109943.5|109893.5|109945.2|109895.2|109945.2|109895.2|109941.4|109891.4|11
1737478930000|2025-01-21 17:02:10|109953.4|109903.4|109948.8|109898.8|109956.3|109906.3|109940.7|109890.7|19
1737478940000|2025-01-21 17:02:20|109947.9|109897.9|109946.5|109896.5|109953.7|109915.5|109940.5|109896.5|10
1737478950000|2025-01-21 17:02:30|109947.1|109897.1|109932.9|109907.9|109947.5|109910.9|109928.2|109893|15
1737478960000|2025-01-21 17:02:40|109948.6|109898.6|109945.2|109895.2|109948.6|109898.6|109944.2|109894.2|8
1737478970000|2025-01-21 17:02:50|109945.8|109895.8|109938.4|109913.4|109952.6|109915.6|109935.8|109895.8|13
1737478980000|2025-01-21 17:03:00|109934.9|109909.9|109944.8|109894.8|109944.8|109910.1|109925.9|109891|26
1737478990000|2025-01-21 17:03:10|109945|109895|109922|109897|109945|109907.6|109922|109888.5|19
1737479000000|2025-01-21 17:03:20|109917.1|109892.1|109943|109893|109946.6|109896.6|109916.5|109888|26
1737479010000|2025-01-21 17:03:30|109942.2|109892.2|109909.6|109884.6|109943.1|109907.6|109908.9|109883.9|29
1737479020000|2025-01-21 17:03:40|109913.4|109888.4|109929|109879|109929|109888.4|109907.9|109871.6|20
1737479030000|2025-01-21 17:03:50|109925.6|109875.6|109926.8|109876.8|109927.4|109888.5|109912.6|109874.7|12
1737479040000|2025-01-21 17:04:00|109926.1|109876.1|109917.3|109867.3|109927.4|109877.4|109917.3|109867.3|25
1737479050000|2025-01-21 17:04:10|109917.9|109867.9|109918.1|109868.1|109923.3|109873.3|109915|109865|18
1737479060000|2025-01-21 17:04:20|109917.4|109867.4|109923|109873|109924.5|109874.5|109917.3|109867.3|10
1737479070000|2025-01-21 17:04:30|109925.5|109875.5|109920.3|109870.3|109925.5|109875.5|109920.3|109870.3|11
1737479080000|2025-01-21 17:04:40|109919.4|109869.4|109921.7|109871.7|109924|109874|109918.9|109868.9|13
1737479090000|2025-01-21 17:04:50|109921|109871|109917.4|109867.4|109921|109871|109916.9|109866.9|13
1737479100000|2025-01-21 17:05:00|109916.9|109866.9|109915.1|109865.1|109917.5|109867.5|109913.5|109863.5|19
1737479110000|2025-01-21 17:05:10|109914.2|109864.2|109927.5|109877.5|109932.4|109882.4|109908.9|109858.9|34
1737479120000|2025-01-21 17:05:20|109926.2|109876.2|109924.5|109874.5|109926.5|109876.5|109923.2|109873.2|15
1737479130000|2025-01-21 17:05:30|109924.9|109874.9|109924.5|109874.5|109926.1|109876.1|109922.8|109872.8|11
1737479140000|2025-01-21 17:05:40|109923.5|109873.5|109926.9|109876.9|109928.4|109878.4|109923.5|109873.5|6
1737479150000|2025-01-21 17:05:50|109928.1|109878.1|109926.3|109876.3|109928.1|109878.1|109926.2|109876.2|12
1737479160000|2025-01-21 17:06:00|109927|109877|109923.2|109873.2|109927|109877|109921.2|109871.2|14
1737479170000|2025-01-21 17:06:10|109922.3|109872.3|109901.3|109876.3|109922.3|109879.6|109897.4|109868.6|18
1737479180000|2025-01-21 17:06:20|109900.1|109875.1|109898.5|109873.5|109900.1|109875.1|109898.5|109873.5|3
1737479190000|2025-01-21 17:06:30|109896.5|109871.5|109912.9|109862.9|109917.2|109873.8|109892.6|109862|25
1737479200000|2025-01-21 17:06:40|109912.3|109862.3|109877.6|109852.6|109912.7|109876|109877.6|109852.6|23
1737479210000|2025-01-21 17:06:50|109877|109852|109889.8|109839.8|109895.1|109854.9|109877|109839.8|28
1737479220000|2025-01-21 17:07:00|109890.5|109840.5|109891.2|109841.2|109893.4|109843.4|109888.4|109838.4|13
1737479230000|2025-01-21 17:07:10|109892.9|109842.9|109892.8|109842.8|109895.6|109845.6|109889.7|109839.7|23
1737479240000|2025-01-21 17:07:20|109891.9|109841.9|109894.4|109844.4|109896.3|109846.3|109890|109840|12
1737479250000|2025-01-21 17:07:30|109894.2|109844.2|109895.1|109845.1|109900.6|109850.6|109890.2|109840.2|27
1737479260000|2025-01-21 17:07:40|109894.2|109844.2|109889|109839|109895.5|109845.5|109886.2|109836.2|26
1737479270000|2025-01-21 17:07:50|109889.5|109839.5|109895.9|109845.9|109895.9|109845.9|109888.3|109838.3|21
1737479280000|2025-01-21 17:08:00|109895|109845|109887.3|109837.3|109895.9|109845.9|109883.5|109833.5|29
1737479290000|2025-01-21 17:08:10|109886.5|109836.5|109882|109832|109893.8|109843.8|109882|109832|14
1737479300000|2025-01-21 17:08:20|109881.9|109831.9|109886.4|109836.4|109888.3|109838.3|109880.7|109830.7|9
1737479310000|2025-01-21 17:08:30|109885.3|109835.3|109884.7|109834.7|109885.3|109835.3|109880.5|109830.5|26
1737479320000|2025-01-21 17:08:40|109883.4|109833.4|109879.5|109829.5|109883.4|109833.4|109879.5|109829.5|10
1737479330000|2025-01-21 17:08:50|109878.8|109828.8|109880.8|109830.8|109882.9|109832.9|109878.5|109828.5|19
1737479340000|2025-01-21 17:09:00|109881.7|109831.7|109890.6|109840.6|109893.5|109857.4|109873.8|109831.7|28
1737479350000|2025-01-21 17:09:10|109881|109856|109889.7|109839.7|109889.7|109856|109881|109839.7|2
1737479360000|2025-01-21 17:09:20|109886.5|109836.5|109884.9|109834.9|109889.9|109849.6|109867|109829|21
1737479370000|2025-01-21 17:09:30|109884.2|109834.2|109879.7|109829.7|109885.2|109835.2|109879.7|109829.7|13
1737479380000|2025-01-21 17:09:40|109881.3|109831.3|109883.1|109833.1|109884.4|109834.4|109880|109830|15
1737479390000|2025-01-21 17:09:50|109882.6|109832.6|109892.7|109842.7|109894.3|109844.3|109882.6|109832.6|17
1737479400000|2025-01-21 17:10:00|109892.1|109842.1|109888.5|109838.5|109892.7|109842.7|109887|109837|12
1737479410000|2025-01-21 17:10:10|109886.8|109836.8|109881.3|109831.3|109887.7|109837.7|109879.2|109829.2|30
1737479420000|2025-01-21 17:10:20|109882.9|109832.9|109885.3|109835.3|109889.7|109839.7|109882.9|109832.9|28
1737479430000|2025-01-21 17:10:30|109884.3|109834.3|109882.6|109832.6|109886.9|109836.9|109882|109832|24
1737479440000|2025-01-21 17:10:40|109882|109832|109892.2|109842.2|109892.2|109842.2|109880.7|109830.7|23
1737479450000|2025-01-21 17:10:50|109892.5|109842.5|109900.9|109850.9|109900.9|109850.9|109889.1|109839.1|19
1737479460000|2025-01-21 17:11:00|109900.1|109850.1|109890|109840|109900.1|109850.1|109889.9|109839.9|8
1737479470000|2025-01-21 17:11:10|109889.4|109839.4|109871.8|109846.8|109889.4|109846.8|109871.8|109839.4|2
1737479480000|2025-01-21 17:11:20|109870.8|109845.8|109865.4|109840.4|109874.8|109849.8|109865.4|109840.4|27
1737479490000|2025-01-21 17:11:30|109866|109841|109868.5|109843.5|109871.2|109846.2|109866|109841|23
1737479500000|2025-01-21 17:11:40|109867.9|109842.9|109888.6|109838.6|109888.6|109853.3|109866|109837.7|15
1737479510000|2025-01-21 17:11:50|109889.2|109839.2|109903.4|109853.4|109903.4|109862|109886|109838.6|16
1737479520000|2025-01-21 17:12:00|109901.5|109851.5|109895|109845|109901.5|109851.5|109894.2|109844.2|25
1737479530000|2025-01-21 17:12:10|109894.2|109844.2|109902.5|109852.5|109902.5|109860.1|109883.1|109843.3|8
1737479540000|2025-01-21 17:12:20|109902|109852|109919.2|109869.2|109920.9|109872.8|109892.2|109852|24
1737479550000|2025-01-21 17:12:30|109919.7|109869.7|109921.4|109871.4|109921.8|109871.8|109919.3|109869.3|17
1737479560000|2025-01-21 17:12:40|109920.6|109870.6|109932.8|109882.8|109934.2|109884.2|109900.5|109870.1|34
1737479570000|2025-01-21 17:12:50|109932.2|109882.2|109929.9|109879.9|109934|109884|109928.6|109878.6|26
1737479580000|2025-01-21 17:13:00|109931|109881|109923.8|109898.8|109931|109899.7|109918.3|109881|22
1737479590000|2025-01-21 17:13:10|109923.3|109898.3|109922.1|109897.1|109924.4|109899.4|109921.9|109896.9|20
1737479600000|2025-01-21 17:13:20|109922.6|109897.6|109924.9|109899.9|109925.3|109900.3|109922|109897|18
1737479610000|2025-01-21 17:13:30|109925.2|109900.2|109928.6|109903.6|109928.6|109903.6|109922.2|109897.2|15
1737479620000|2025-01-21 17:13:40|109928.3|109903.3|109925.2|109900.2|109928.5|109903.5|109925.2|109900.2|15
1737479630000|2025-01-21 17:13:50|109926.1|109901.1|109924.7|109899.7|109926.1|109901.1|109924.1|109899.1|12
1737479640000|2025-01-21 17:14:00|109925.1|109900.1|109921|109896|109925.1|109900.1|109919.8|109894.8|17
1737479650000|2025-01-21 17:14:10|109920.5|109895.5|109919.9|109894.9|109922.6|109897.6|109917.5|109892.5|18
1737479660000|2025-01-21 17:14:20|109920.5|109895.5|109915.3|109890.3|109920.5|109895.5|109915|109890|13
1737479670000|2025-01-21 17:14:30|109915.9|109890.9|109919.6|109894.6|109919.6|109894.6|109911.6|109886.6|25
1737479680000|2025-01-21 17:14:40|109919.4|109894.4|109925|109900|109925|109900|109917.6|109892.6|16
1737479690000|2025-01-21 17:14:50|109924.1|109899.1|109937|109887|109942.2|109900.3|109922.4|109881.8|33
1737479700000|2025-01-21 17:15:00|109936.6|109886.6|109937.5|109887.5|109938.8|109888.8|109934.7|109884.7|27
1737479710000|2025-01-21 17:15:10|109936.5|109886.5|109922.7|109897.7|109937.2|109898.2|109922.7|109884.5|16
1737479720000|2025-01-21 17:15:20|109922.8|109897.8|109923.2|109898.2|109926.2|109901.2|109921.7|109896.7|15
1737479730000|2025-01-21 17:15:30|109925|109900|109922.9|109897.9|109925.1|109900.1|109920.7|109895.7|24
1737479740000|2025-01-21 17:15:40|109923.9|109898.9|109927.2|109902.2|109927.2|109902.2|109923.8|109898.8|23
1737479750000|2025-01-21 17:15:50|109926.7|109901.7|109925|109900|109927.5|109902.5|109925|109900|12
1737479760000|2025-01-21 17:16:00|109925.8|109900.8|109932.6|109907.6|109932.6|109907.6|109921.7|109896.7|22
1737479770000|2025-01-21 17:16:10|109933.5|109908.5|109946.2|109896.2|109948.6|109909.6|109933.5|109896.2|13
1737479780000|2025-01-21 17:16:20|109945.6|109895.6|109933.6|109908.6|109945.6|109910.6|109930|109892.9|19
1737479790000|2025-01-21 17:16:30|109932.6|109907.6|109949.7|109899.7|109951.3|109914|109931.8|109899.7|15
1737479800000|2025-01-21 17:16:40|109948.7|109898.7|109926|109901|109951.2|109912|109925.8|109896|23
1737479810000|2025-01-21 17:16:50|109926.9|109901.9|109924.6|109899.6|109928.1|109903.1|109919.7|109894.7|18
1737479820000|2025-01-21 17:17:00|109923.4|109898.4|109934.7|109884.7|109935.5|109899.7|109922.8|109879.8|19
1737479830000|2025-01-21 17:17:10|109934.1|109884.1|109908.4|109883.4|109934.1|109891.2|109905.8|109872.8|30
1737479840000|2025-01-21 17:17:20|109910.2|109885.2|109920.1|109895.1|109936.7|109895.9|109908.8|109882|26
1737479850000|2025-01-21 17:17:30|109918.6|109893.6|109932.2|109882.2|109938.5|109895.7|109918.6|109876.9|29
1737479860000|2025-01-21 17:17:40|109933|109883|109932.4|109882.4|109933.3|109892.5|109915.7|109872.3|27
1737479870000|2025-01-21 17:17:50|109933.6|109883.6|109932.4|109882.4|109934.3|109884.3|109929.5|109879.5|9
1737479880000|2025-01-21 17:18:00|109932.7|109882.7|109934.4|109884.4|109936.7|109886.7|109930.9|109880.9|14
1737479890000|2025-01-21 17:18:10|109936|109886|109935.7|109885.7|109936.6|109886.6|109933.2|109883.2|16
1737479900000|2025-01-21 17:18:20|109934.7|109884.7|109932|109882|109935.1|109885.1|109930.9|109880.9|20
1737479910000|2025-01-21 17:18:30|109933.6|109883.6|109926.3|109876.3|109934.8|109896.2|109916.3|109873.3|51
1737479920000|2025-01-21 17:18:40|109928.8|109878.8|109930.1|109880.1|109931.1|109881.1|109922.9|109872.9|29
1737479930000|2025-01-21 17:18:50|109930.7|109880.7|109929.9|109879.9|109933.6|109883.6|109926.6|109876.6|27
1737479940000|2025-01-21 17:19:00|109931|109881|109923.5|109898.5|109933.8|109900.7|109917.6|109881|26
1737479950000|2025-01-21 17:19:10|109924.5|109899.5|109932.4|109882.4|109933|109899.5|109918.3|109880|27
1737479960000|2025-01-21 17:19:20|109933.5|109883.5|109920.8|109895.8|109934.9|109897|109920.8|109882.8|10
1737479970000|2025-01-21 17:19:30|109922|109897|109921.6|109896.6|109925.4|109900.4|109920.2|109895.2|11
1737479980000|2025-01-21 17:19:40|109922.6|109897.6|109925.7|109900.7|109927.3|109902.3|109922.6|109897.6|9
1737479990000|2025-01-21 17:19:50|109925.2|109900.2|109933.1|109883.1|109935.8|109905.7|109925.2|109880.3|25
1737480000000|2025-01-21 17:20:00|109930.7|109880.7|109917.5|109892.5|109933.2|109892.5|109912.9|109879.4|22
1737480010000|2025-01-21 17:20:10|109916.6|109891.6|109921.1|109896.1|109927.4|109902.4|109916.6|109891.6|34
1737480020000|2025-01-21 17:20:20|109920.2|109895.2|109922.8|109897.8|109928.2|109903.2|109920.2|109895.2|18
1737480030000|2025-01-21 17:20:30|109924.1|109899.1|109926.8|109901.8|109927.3|109902.3|109916.4|109891.4|37
1737480040000|2025-01-21 17:20:40|109928.7|109903.7|109924.1|109899.1|109940.4|109903.7|109923.3|109889.3|31
1737480050000|2025-01-21 17:20:50|109925|109900|109927|109902|109933.3|109908.3|109924.2|109899.2|30
1737480060000|2025-01-21 17:21:00|109926.7|109901.7|109932.4|109907.4|109932.4|109907.4|109926.6|109901.6|23
1737480070000|2025-01-21 17:21:10|109928.8|109903.8|109928.9|109903.9|109929.2|109904.2|109926|109901|23
1737480080000|2025-01-21 17:21:20|109929.5|109904.5|109932.4|109907.4|109932.4|109907.4|109928.3|109903.3|8
1737480090000|2025-01-21 17:21:30|109932.9|109907.9|109947.2|109897.2|109953.5|109919.1|109930.5|109897.2|22
1737480100000|2025-01-21 17:21:40|109948.5|109898.5|109925.9|109900.9|109948.5|109910.7|109918.3|109887.2|21
1737480110000|2025-01-21 17:21:50|109924.7|109899.7|109926.9|109901.9|109929|109904|109924.7|109899.7|15
1737480120000|2025-01-21 17:22:00|109928.3|109903.3|109929.3|109904.3|109933.6|109908.6|109928.1|109903.1|25
1737480130000|2025-01-21 17:22:10|109928.3|109903.3|109926.8|109901.8|109929.3|109904.3|109925.2|109900.2|7
1737480140000|2025-01-21 17:22:20|109926.1|109901.1|109919.5|109894.5|109945|109903|109911.6|109886.6|11
1737480150000|2025-01-21 17:22:30|109921.7|109896.7|109937.4|109887.4|109938.7|109903.9|109918.6|109887.4|21
1737480160000|2025-01-21 17:22:40|109937.8|109887.8|109936.6|109886.6|109939.5|109889.5|109936.1|109886.1|15
1737480170000|2025-01-21 17:22:50|109937.1|109887.1|109939.9|109889.9|109939.9|109889.9|109933.2|109883.2|21
1737480180000|2025-01-21 17:23:00|109940.4|109890.4|109931.6|109881.6|109940.4|109890.4|109927.3|109877.3|14
1737480190000|2025-01-21 17:23:10|109932.6|109882.6|109933.7|109883.7|109935.3|109885.3|109926.1|109876.1|26
1737480200000|2025-01-21 17:23:20|109928.9|109878.9|109934.5|109884.5|109935.3|109885.3|109928.9|109878.9|17
1737480210000|2025-01-21 17:23:30|109933.8|109883.8|109932.3|109882.3|109935.2|109885.2|109928.4|109878.4|26
1737480220000|2025-01-21 17:23:40|109931.3|109881.3|109933.8|109883.8|109934.3|109884.3|109924.4|109874.4|19
1737480230000|2025-01-21 17:23:50|109932.8|109882.8|109932.8|109882.8|109933.7|109883.7|109931.9|109881.9|9
1737480240000|2025-01-21 17:24:00|109931.8|109881.8|109926.3|109876.3|109932.8|109893.9|109913.2|109876.3|30
1737480250000|2025-01-21 17:24:10|109925.6|109875.6|109931.8|109881.8|109933.9|109883.9|109925.6|109875.6|18
1737480260000|2025-01-21 17:24:20|109931.5|109881.5|109916.3|109891.3|109932.1|109891.3|109914.9|109878.6|12
1737480270000|2025-01-21 17:24:30|109914.4|109889.4|109913.8|109888.8|109918.1|109893.1|109913.8|109888.8|27
1737480280000|2025-01-21 17:24:40|109914.4|109889.4|109913.9|109888.9|109918.1|109893.1|109913.1|109888.1|18
1737480290000|2025-01-21 17:24:50|109914.8|109889.8|109915.3|109890.3|109919.1|109894.1|109913.9|109888.9|13
1737480300000|2025-01-21 17:25:00|109917.5|109892.5|109910.5|109860.5|109918.2|109893.2|109899.3|109859.9|38
1737480310000|2025-01-21 17:25:10|109910.3|109860.3|109895|109845|109911.9|109861.9|109894|109844|35
1737480320000|2025-01-21 17:25:20|109894.1|109844.1|109891.1|109841.1|109895.4|109845.4|109891.1|109841.1|11
1737480330000|2025-01-21 17:25:30|109891.2|109841.2|109890.4|109840.4|109891.3|109841.3|109889.1|109839.1|13
1737480340000|2025-01-21 17:25:40|109889.9|109839.9|109884.6|109834.6|109889.9|109839.9|109883|109833|12
1737480350000|2025-01-21 17:25:50|109883.5|109833.5|109881.9|109831.9|109884.4|109834.4|109881.9|109831.9|5
1737480360000|2025-01-21 17:26:00|109884.3|109834.3|109882.8|109832.8|109884.3|109834.3|109881.7|109831.7|12
1737480370000|2025-01-21 17:26:10|109881.5|109831.5|109894|109844|109894.7|109844.7|109881.3|109831.3|17
1737480380000|2025-01-21 17:26:20|109893.5|109843.5|109889.2|109839.2|109893.5|109843.5|109889.2|109839.2|10
1737480390000|2025-01-21 17:26:30|109889.9|109839.9|109890.3|109840.3|109890.9|109840.9|109888.4|109838.4|11
1737480400000|2025-01-21 17:26:40|109889.4|109839.4|109873.2|109848.2|109891|109849|109872.7|109837.4|21
1737480410000|2025-01-21 17:26:50|109872.2|109847.2|109889.9|109839.9|109889.9|109847.3|109867.7|109836.5|19
1737480420000|2025-01-21 17:27:00|109893.8|109843.8|109892.7|109842.7|109894.1|109857.3|109878.2|109839|29
1737480430000|2025-01-21 17:27:10|109893.4|109843.4|109892.4|109842.4|109894.2|109844.2|109888.6|109838.6|30
1737480440000|2025-01-21 17:27:20|109893.7|109843.7|109889|109839|109895.6|109845.6|109887|109837|18
1737480450000|2025-01-21 17:27:30|109888.4|109838.4|109883.3|109833.3|109888.4|109838.4|109881.4|109831.4|14
1737480460000|2025-01-21 17:27:40|109882.2|109832.2|109882.3|109832.3|109883.8|109833.8|109880.5|109830.5|11
1737480470000|2025-01-21 17:27:50|109881.8|109831.8|109889.7|109839.7|109890.8|109840.8|109880.1|109830.1|26
1737480480000|2025-01-21 17:28:00|109888.7|109838.7|109881|109831|109888.7|109838.7|109878.9|109828.9|18
1737480490000|2025-01-21 17:28:10|109886.5|109836.5|109885.8|109835.8|109891.8|109841.8|109884.1|109834.1|14
1737480500000|2025-01-21 17:28:20|109886.9|109836.9|109880.4|109830.4|109888.4|109838.4|109880.4|109830.4|16
1737480510000|2025-01-21 17:28:30|109881.1|109831.1|109887.2|109837.2|109887.6|109837.6|109880.1|109830.1|20
1737480520000|2025-01-21 17:28:40|109885.7|109835.7|109884.4|109834.4|109885.9|109835.9|109880.3|109830.3|18
1737480530000|2025-01-21 17:28:50|109883.7|109833.7|109878|109828|109886.5|109836.5|109878|109828|25
1737480540000|2025-01-21 17:29:00|109878.8|109828.8|109875.1|109825.1|109878.8|109828.8|109875.1|109825.1|11
1737480550000|2025-01-21 17:29:10|109875.5|109825.5|109880.8|109830.8|109881.6|109831.6|109874.3|109824.3|13
1737480560000|2025-01-21 17:29:20|109882.8|109832.8|109881.3|109831.3|109885.1|109835.1|109880.5|109830.5|21
1737480570000|2025-01-21 17:29:30|109880.7|109830.7|109883.3|109833.3|109884.8|109834.8|109879.1|109829.1|27
1737480580000|2025-01-21 17:29:40|109887.3|109837.3|109891.4|109841.4|109893.6|109843.6|109887.3|109837.3|13
1737480590000|2025-01-21 17:29:50|109890.1|109840.1|109889.9|109839.9|109891.4|109841.4|109883.6|109833.6|31
1737480600000|2025-01-21 17:30:00|109887.4|109837.4|109891.4|109841.4|109891.9|109841.9|109887.1|109837.1|19
1737480610000|2025-01-21 17:30:10|109888.9|109838.9|109891.5|109841.5|109892.8|109842.8|109887.7|109837.7|10
1737480620000|2025-01-21 17:30:20|109890.1|109840.1|109878.5|109853.5|109891.3|109853.9|109878.5|109837|11
1737480630000|2025-01-21 17:30:30|109877.4|109852.4|109891.6|109841.6|109893.3|109854|109877.4|109839.5|14
1737480640000|2025-01-21 17:30:40|109875.8|109850.8|109889.8|109839.8|109892.2|109854.7|109875.8|109839.8|10
1737480650000|2025-01-21 17:30:50|109890.1|109840.1|109874|109849|109892|109849|109870.2|109838.4|18
1737480660000|2025-01-21 17:31:00|109873.1|109848.1|109873.8|109848.8|109874|109849|109872.8|109847.8|16
1737480670000|2025-01-21 17:31:10|109874.9|109849.9|109876.2|109851.2|109876.3|109851.3|109872.5|109847.5|8
1737480680000|2025-01-21 17:31:20|109875.3|109850.3|109871.8|109846.8|109875.9|109850.9|109870.5|109845.5|19
1737480690000|2025-01-21 17:31:30|109871.7|109846.7|109879.3|109854.3|109883.6|109854.3|109871|109831.9|24
1737480700000|2025-01-21 17:31:40|109882.9|109857.9|109891.7|109866.7|109899.7|109866.7|109880.4|109845.7|16
1737480710000|2025-01-21 17:31:50|109889.9|109864.9|109895.5|109845.5|109896.5|109864.9|109883.5|109845.5|32
1737480720000|2025-01-21 17:32:00|109896.7|109846.7|109893.6|109843.6|109900|109850|109893.6|109843.6|21
1737480730000|2025-01-21 17:32:10|109894.8|109844.8|109892.8|109842.8|109895.1|109859|109878.4|109836.7|26
1737480740000|2025-01-21 17:32:20|109891.5|109841.5|109885|109835|109893.3|109851.4|109872.5|109835|33
1737480750000|2025-01-21 17:32:30|109886.2|109836.2|109871.5|109846.5|109886.2|109854.7|109871.5|109836.2|18
1737480760000|2025-01-21 17:32:40|109871.9|109846.9|109873.1|109848.1|109874.9|109849.9|109870.3|109845.3|13
1737480770000|2025-01-21 17:32:50|109869.2|109844.2|109866.6|109841.6|109883|109849.3|109866.6|109831.7|19
1737480780000|2025-01-21 17:33:00|109872.1|109847.1|109894.4|109844.4|109895|109857.3|109872.1|109839.7|22
1737480790000|2025-01-21 17:33:10|109895.9|109845.9|109888.1|109863.1|109900.1|109863.1|109885.6|109845.9|24
1737480800000|2025-01-21 17:33:20|109888.7|109863.7|109892.6|109867.6|109901.9|109867.6|109887.6|109848.5|21
1737480810000|2025-01-21 17:33:30|109893.8|109868.8|109902.5|109877.5|109905.1|109880.1|109893.8|109868.8|35
1737480820000|2025-01-21 17:33:40|109903.1|109878.1|109898.6|109873.6|109903.1|109878.1|109897.5|109872.5|24
1737480830000|2025-01-21 17:33:50|109897.4|109872.4|109906.6|109856.6|109907.1|109874.5|109894.5|109855|17
1737480840000|2025-01-21 17:34:00|109907.8|109857.8|109893.5|109868.5|109908.1|109873.7|109893.5|109854.4|21
1737480850000|2025-01-21 17:34:10|109894.5|109869.5|109901.6|109876.6|109904.7|109879.7|109894.5|109869.5|28
1737480860000|2025-01-21 17:34:20|109901.1|109876.1|109908|109883|109909.2|109884.2|109898.6|109873.6|22
1737480870000|2025-01-21 17:34:30|109906.9|109881.9|109908|109883|109910.5|109885.5|109906.3|109881.3|6
1737480880000|2025-01-21 17:34:40|109908.6|109883.6|109908.3|109883.3|109924.8|109889.4|109908.1|109873.7|9
1737480890000|2025-01-21 17:34:50|109907.7|109882.7|109920.9|109870.9|109923.4|109888.3|109904.4|109870.9|25
1737480900000|2025-01-21 17:35:00|109919.9|109869.9|109914.3|109864.3|109919.9|109869.9|109914.3|109864.3|8
1737480910000|2025-01-21 17:35:10|109915.4|109865.4|109916.5|109866.5|109918.6|109868.6|109914.9|109864.9|13
1737480920000|2025-01-21 17:35:20|109917|109867|109914|109864|109917.4|109867.4|109914|109864|9
1737480930000|2025-01-21 17:35:30|109914.9|109864.9|109903.3|109878.3|109916.1|109878.7|109899.5|109862.4|10
1737480940000|2025-01-21 17:35:40|109907|109882|109898|109873|109915.8|109882|109896.9|109864.2|12
1737480950000|2025-01-21 17:35:50|109898.3|109873.3|109901.9|109876.9|109903.1|109878.1|109898.1|109873.1|7
1737480960000|2025-01-21 17:36:00|109903.1|109878.1|109904.4|109879.4|109905.2|109880.2|109901.7|109876.7|11
1737480970000|2025-01-21 17:36:10|109903.8|109878.8|109911.6|109861.6|109915.5|109878.8|109902.9|109857.6|15
1737480980000|2025-01-21 17:36:20|109912.8|109862.8|109931.1|109881.1|109931.9|109899.5|109901.6|109859.4|31
1737480990000|2025-01-21 17:36:30|109928.9|109878.9|109914.4|109864.4|109928.9|109878.9|109914|109864|13
1737481000000|2025-01-21 17:36:40|109913.9|109863.9|109914.5|109864.5|109915.1|109872.7|109897.7|109863.9|5
1737481010000|2025-01-21 17:36:50|109897.7|109872.7|109905.7|109880.7|109914.5|109880.7|109897.7|109861.8|12
1737481020000|2025-01-21 17:37:00|109904.8|109879.8|109892.4|109867.4|109914.2|109879.8|109892.4|109854.9|20
1737481030000|2025-01-21 17:37:10|109893.5|109868.5|109906.4|109856.4|109911.9|109872.2|109893.5|109856.4|9
1737481040000|2025-01-21 17:37:20|109911|109861|109914.4|109889.4|109917.1|109891.2|109900.7|109856.4|24
1737481050000|2025-01-21 17:37:30|109912.3|109887.3|109913|109888|109914|109889|109903.8|109878.8|29
1737481060000|2025-01-21 17:37:40|109912.6|109887.6|109912.9|109887.9|109914.6|109889.6|109910.4|109885.4|24
1737481070000|2025-01-21 17:37:50|109913.4|109888.4|109918.5|109868.5|109925|109889|109913.4|109868.2|14
1737481080000|2025-01-21 17:38:00|109917.6|109867.6|109919.8|109869.8|109921.1|109871.1|109917.6|109867.6|15
1737481090000|2025-01-21 17:38:10|109918.9|109868.9|109920|109870|109920.4|109870.4|109918.6|109868.6|14
1737481100000|2025-01-21 17:38:20|109920.3|109870.3|109921.6|109871.6|109921.6|109871.6|109918.3|109868.3|18
1737481110000|2025-01-21 17:38:30|109919.5|109869.5|109920.5|109870.5|109923.4|109873.4|109915.6|109865.6|16
1737481120000|2025-01-21 17:38:40|109919.9|109869.9|109905.2|109880.2|109919.9|109880.2|109899.9|109866.9|14
1737481130000|2025-01-21 17:38:50|109906|109881|109902.3|109877.3|109906|109881|109902.3|109877.3|11
1737481140000|2025-01-21 17:39:00|109901.4|109876.4|109897.7|109872.7|109913.3|109876.4|109896|109855.6|19
1737481150000|2025-01-21 17:39:10|109897.4|109872.4|109897|109872|109899.1|109874.1|109896.2|109871.2|17
1737481160000|2025-01-21 17:39:20|109897.5|109872.5|109899.9|109874.9|109906.8|109881.8|109897.5|109872.5|29
1737481170000|2025-01-21 17:39:30|109900.1|109875.1|109911.9|109861.9|109912.3|109875.2|109896.1|109861.5|23
1737481180000|2025-01-21 17:39:40|109911.1|109861.1|109909.7|109859.7|109914.6|109864.6|109908.7|109858.7|32
1737481190000|2025-01-21 17:39:50|109910.3|109860.3|109909|109859|109911.6|109861.6|109908.2|109858.2|21
1737481200000|2025-01-21 17:40:00|109908|109858|109900.9|109875.9|109912.4|109875.9|109899.6|109857.9|27
1737481210000|2025-01-21 17:40:10|109900.3|109875.3|109897.1|109872.1|109919.2|109883.9|109897.1|109861.1|37
1737481220000|2025-01-21 17:40:20|109896.1|109871.1|109895.8|109870.8|109896.7|109871.7|109893.5|109868.5|12
1737481230000|2025-01-21 17:40:30|109896.1|109871.1|109897.7|109872.7|109897.7|109872.7|109895.7|109870.7|10
1737481240000|2025-01-21 17:40:40|109910.4|109860.4|109907.8|109857.8|109910.7|109860.7|109907.8|109857.8|15
1737481250000|2025-01-21 17:40:50|109908.1|109858.1|109911|109861|109912.1|109862.1|109908.1|109858.1|18
1737481260000|2025-01-21 17:41:00|109911.9|109861.9|109910.3|109860.3|109914.8|109864.8|109910.3|109860.3|14
1737481270000|2025-01-21 17:41:10|109911.1|109861.1|109911.1|109861.1|109911.5|109861.5|109910.1|109860.1|7
1737481280000|2025-01-21 17:41:20|109910|109860|109911.3|109861.3|109912.1|109862.1|109907.9|109857.9|17
1737481290000|2025-01-21 17:41:30|109912.2|109862.2|109911.1|109861.1|109913.4|109863.4|109909.7|109859.7|9
1737481300000|2025-01-21 17:41:40|109910.4|109860.4|109910.7|109860.7|109911.2|109861.2|109910|109860|10
1737481310000|2025-01-21 17:41:50|109910.1|109860.1|109912.3|109862.3|109912.5|109862.5|109910.1|109860.1|11
1737481320000|2025-01-21 17:42:00|109911.3|109861.3|109908.5|109858.5|109912.4|109862.4|109908.5|109858.5|33
1737481330000|2025-01-21 17:42:10|109908.8|109858.8|109893.3|109868.3|109908.8|109869.2|109889.8|109857.9|13
1737481340000|2025-01-21 17:42:20|109893.7|109868.7|109876|109851|109893.9|109868.9|109876|109851|13
1737481350000|2025-01-21 17:42:30|109877|109852|109870.4|109845.4|109877|109852|109869.2|109844.2|24
1737481360000|2025-01-21 17:42:40|109869.6|109844.6|109871.9|109821.9|109882.2|109849.6|109868.3|109821.9|18
1737481370000|2025-01-21 17:42:50|109871.2|109821.2|109867.1|109817.1|109871.2|109835.3|109856.9|109814.1|29
1737481380000|2025-01-21 17:43:00|109867.6|109817.6|109869.7|109819.7|109869.7|109835.7|109857.4|109816.2|25
1737481390000|2025-01-21 17:43:10|109868.9|109818.9|109867.1|109817.1|109868.9|109818.9|109867.1|109817.1|3
1737481400000|2025-01-21 17:43:20|109866.1|109816.1|109850.9|109825.9|109868.1|109829.9|109850.9|109813.7|13
1737481410000|2025-01-21 17:43:30|109852.3|109827.3|109853.1|109828.1|109869.3|109829.3|109851.7|109814.6|18
1737481420000|2025-01-21 17:43:40|109865.4|109815.4|109857.6|109807.6|109865.4|109830.2|109843.1|109805.8|30
1737481430000|2025-01-21 17:43:50|109861.5|109811.5|109849.2|109824.2|109864.1|109824.2|109847.3|109810.4|13
1737481440000|2025-01-21 17:44:00|109857.3|109832.3|109867.1|109817.1|109871.7|109832.8|109857.3|109817.1|21
1737481450000|2025-01-21 17:44:10|109868.9|109818.9|109870.5|109820.5|109874.5|109838.2|109860.2|109818.9|13
1737481460000|2025-01-21 17:44:20|109871.3|109821.3|109894|109869|109895.6|109870.6|109862.4|109820.3|39
1737481470000|2025-01-21 17:44:30|109893.9|109868.9|109893.4|109868.4|109896.4|109871.4|109893.3|109868.3|25
1737481480000|2025-01-21 17:44:40|109895|109870|109890.1|109865.1|109900.7|109875.7|109889.4|109864.4|15
1737481490000|2025-01-21 17:44:50|109891.2|109866.2|109894|109869|109913.2|109872.3|109889.2|109856.2|25
1737481500000|2025-01-21 17:45:00|109893.7|109868.7|109896.6|109871.6|109898.7|109873.7|109893.7|109868.7|22
1737481510000|2025-01-21 17:45:10|109895.7|109870.7|109895.9|109870.9|109899.9|109874.9|109894.9|109869.9|10
1737481520000|2025-01-21 17:45:20|109895.3|109870.3|109911.7|109861.7|109911.7|109875.7|109888.4|109855.8|28
1737481530000|2025-01-21 17:45:30|109918|109868|109923.1|109873.1|109927.8|109877.8|109914.8|109864.8|36
1737481540000|2025-01-21 17:45:40|109922.2|109872.2|109919.4|109869.4|109922.2|109872.2|109911.4|109861.4|34
1737481550000|2025-01-21 17:45:50|109918.5|109868.5|109917.3|109867.3|109921.2|109871.2|109917.3|109867.3|10
1737481560000|2025-01-21 17:46:00|109918.2|109868.2|109931.7|109881.7|109931.7|109881.7|109918.2|109868.2|21
1737481570000|2025-01-21 17:46:10|109930.1|109880.1|109915.9|109890.9|109933.4|109890.9|109915.4|109876.4|21
1737481580000|2025-01-21 17:46:20|109916.9|109891.9|109927.1|109902.1|109927.4|109902.4|109915.9|109890.9|16
1737481590000|2025-01-21 17:46:30|109929.5|109904.5|109926.9|109876.9|109929.5|109904.5|109915|109875|22
1737481600000|2025-01-21 17:46:40|109922.4|109872.4|109925.7|109875.7|109926.9|109876.9|109922.1|109872.1|22
1737481610000|2025-01-21 17:46:50|109925.2|109875.2|109921.9|109871.9|109925.2|109875.2|109920|109870|36
1737481620000|2025-01-21 17:47:00|109922|109872|109923.1|109873.1|109924|109874|109920.2|109870.2|34
1737481630000|2025-01-21 17:47:10|109920.1|109870.1|109920.9|109870.9|109922.9|109872.9|109918.9|109868.9|26
1737481640000|2025-01-21 17:47:20|109919.9|109869.9|109914.8|109864.8|109921.3|109871.3|109912.6|109862.6|28
1737481650000|2025-01-21 17:47:30|109914|109864|109918.2|109868.2|109920.3|109870.3|109913.7|109863.7|30
1737481660000|2025-01-21 17:47:40|109917.3|109867.3|109916.9|109866.9|109918.2|109868.2|109912.9|109862.9|15
1737481670000|2025-01-21 17:47:50|109917.7|109867.7|109921.9|109871.9|109925.5|109875.5|109917.7|109867.7|16
1737481680000|2025-01-21 17:48:00|109922.2|109872.2|109919.1|109869.1|109922.2|109872.2|109913.7|109863.7|19
1737481690000|2025-01-21 17:48:10|109918.7|109868.7|109931|109881|109931|109881|109914.9|109864.9|29
1737481700000|2025-01-21 17:48:20|109929.9|109879.9|109920.7|109870.7|109930.2|109880.2|109918.4|109868.4|21
1737481710000|2025-01-21 17:48:30|109920|109870|109892.6|109867.6|109920.7|109872.3|109891.4|109858.6|44
1737481720000|2025-01-21 17:48:40|109891.3|109866.3|109892.2|109867.2|109893.6|109868.6|109890|109865|27
1737481730000|2025-01-21 17:48:50|109892.6|109867.6|109904.9|109854.9|109909.3|109867.6|109890.8|109852.8|35
1737481740000|2025-01-21 17:49:00|109904.4|109854.4|109904.6|109854.6|109907|109857|109902.9|109852.9|30
1737481750000|2025-01-21 17:49:10|109905|109855|109905.3|109855.3|109905.9|109855.9|109903.1|109853.1|18
1737481760000|2025-01-21 17:49:20|109904.8|109854.8|109905.2|109855.2|109906.2|109856.2|109904|109854|13
1737481770000|2025-01-21 17:49:30|109905.5|109855.5|109893.7|109868.7|109907.4|109870.8|109893.1|109855.5|18
1737481780000|2025-01-21 17:49:40|109893.1|109868.1|109893.7|109868.7|109895.4|109870.4|109892.5|109867.5|14
1737481790000|2025-01-21 17:49:50|109893.3|109868.3|109916.7|109866.7|109916.7|109876.7|109892.1|109865.8|30
1737481800000|2025-01-21 17:50:00|109915.9|109865.9|109913.5|109863.5|109919.7|109885.1|109904.3|109863.5|41
1737481810000|2025-01-21 17:50:10|109912.7|109862.7|109913.3|109863.3|109917.3|109867.3|109912.7|109862.7|21
1737481820000|2025-01-21 17:50:20|109914|109864|109914.9|109864.9|109917.7|109867.7|109914|109864|24
1737481830000|2025-01-21 17:50:30|109915|109865|109918.6|109868.6|109919.3|109869.3|109915|109865|19
1737481840000|2025-01-21 17:50:40|109919.9|109869.9|109913.9|109888.9|109927.2|109889.9|109913.9|109869|24
1737481850000|2025-01-21 17:50:50|109914.6|109889.6|109911.4|109886.4|109914.6|109889.6|109910.8|109885.8|18
1737481860000|2025-01-21 17:51:00|109928.4|109878.4|109923.2|109898.2|109933.2|109900.3|109916.8|109878.4|17
1737481870000|2025-01-21 17:51:10|109923.9|109898.9|109926.9|109901.9|109929.9|109904.9|109923.9|109898.9|30
1737481880000|2025-01-21 17:51:20|109925.7|109900.7|109926.9|109901.9|109946|109906.1|109924.6|109894.5|31
1737481890000|2025-01-21 17:51:30|109927.7|109902.7|109926|109901|109931.2|109906.2|109924.6|109899.6|19
1737481900000|2025-01-21 17:51:40|109922.6|109897.6|109925.8|109875.8|109931.5|109897.6|109916.5|109875.3|24
1737481910000|2025-01-21 17:51:50|109924.8|109874.8|109931.2|109881.2|109932.3|109882.3|109922.9|109872.9|21
1737481920000|2025-01-21 17:52:00|109930.5|109880.5|109917.9|109892.9|109938|109901.7|109917.9|109879.6|24
1737481930000|2025-01-21 17:52:10|109918.6|109893.6|109919.7|109894.7|109920.1|109895.1|109917.3|109892.3|22
1737481940000|2025-01-21 17:52:20|109922.4|109897.4|109922.8|109897.8|109926.9|109901.9|109919.6|109894.6|20
1737481950000|2025-01-21 17:52:30|109923.7|109898.7|109920.5|109895.5|109924|109899|109920.2|109895.2|22
1737481960000|2025-01-21 17:52:40|109921.9|109896.9|109934.3|109884.3|109940.1|109899.3|109919.3|109884.3|19
1737481970000|2025-01-21 17:52:50|109935.3|109885.3|109930.3|109880.3|109935.3|109885.3|109928.8|109878.8|26
1737481980000|2025-01-21 17:53:00|109931.1|109881.1|109930.2|109880.2|109934.3|109884.3|109929.1|109879.1|24
1737481990000|2025-01-21 17:53:10|109929.6|109879.6|109919|109894|109929.6|109895.1|109915.6|109879.6|22
1737482000000|2025-01-21 17:53:20|109918.2|109893.2|109915.8|109890.8|109921.4|109896.4|109913.7|109888.7|22
1737482010000|2025-01-21 17:53:30|109912.9|109887.9|109912|109862|109914.1|109888.2|109899|109860.9|21
1737482020000|2025-01-21 17:53:40|109912.9|109862.9|109914.8|109864.8|109915.8|109865.8|109912.5|109862.5|13
1737482030000|2025-01-21 17:53:50|109914.9|109864.9|109912.1|109862.1|109915.4|109865.4|109911.1|109861.1|16
1737482040000|2025-01-21 17:54:00|109911.2|109861.2|109914.7|109864.7|109914.7|109864.7|109910.3|109860.3|11
1737482050000|2025-01-21 17:54:10|109914.1|109864.1|109911.5|109861.5|109915.3|109865.3|109910.7|109860.7|12
1737482060000|2025-01-21 17:54:20|109912.3|109862.3|109917.8|109892.8|109917.8|109892.8|109891.6|109855.4|24
1737482070000|2025-01-21 17:54:30|109918.9|109893.9|109931.4|109906.4|109931.4|109906.4|109916.4|109891.4|29
1737482080000|2025-01-21 17:54:40|109931.8|109906.8|109939.5|109889.5|109944.3|109906.8|109925.5|109889.5|11
1737482090000|2025-01-21 17:54:50|109938.8|109888.8|109933|109908|109939.9|109908|109931.1|109888.8|10
1737482100000|2025-01-21 17:55:00|109932.2|109907.2|109942.3|109917.3|109943.6|109918.6|109932.2|109907.2|10
1737482110000|2025-01-21 17:55:10|109942.8|109917.8|109953.6|109903.6|109954.4|109918.1|109939.1|109902|16
1737482120000|2025-01-21 17:55:20|109952.7|109902.7|109963.3|109913.3|109963.3|109914.2|109936.3|109902.7|23
1737482130000|2025-01-21 17:55:30|109963.2|109913.2|109943.5|109918.5|109966.7|109921.2|109941.8|109912.5|26
1737482140000|2025-01-21 17:55:40|109942.7|109917.7|109955.3|109905.3|109955.3|109918.9|109937.7|109905.3|31
1737482150000|2025-01-21 17:55:50|109956.8|109906.8|109959.5|109909.5|109962.3|109912.3|109954|109904|37
1737482160000|2025-01-21 17:56:00|109958|109908|109954.9|109904.9|109962.9|109921.2|109931.3|109895.6|44
1737482170000|2025-01-21 17:56:10|109954|109904|109949.4|109899.4|109954|109904|109948.3|109898.3|22
1737482180000|2025-01-21 17:56:20|109943.8|109893.8|109925.8|109900.8|109946.9|109908.2|109924.1|109893.8|14
1737482190000|2025-01-21 17:56:30|109925.3|109900.3|109931.5|109881.5|109934.3|109900.3|109919|109881.5|13
1737482200000|2025-01-21 17:56:40|109933.7|109883.7|109920.2|109895.2|109935|109898.5|109920.2|109881.6|26
1737482210000|2025-01-21 17:56:50|109919.3|109894.3|109915|109890|109921.6|109896.6|109915|109890|22
1737482220000|2025-01-21 17:57:00|109914.6|109889.6|109929.2|109904.2|109937.5|109904.2|109914.2|109877.6|32
1737482230000|2025-01-21 17:57:10|109928.9|109903.9|109926.6|109901.6|109930.7|109905.7|109926.1|109901.1|11
1737482240000|2025-01-21 17:57:20|109925.2|109900.2|109925.4|109900.4|109926.8|109901.8|109921.1|109896.1|16
1737482250000|2025-01-21 17:57:30|109924|109899|109927.9|109902.9|109928.9|109903.9|109924|109899|16
1737482260000|2025-01-21 17:57:40|109928.1|109903.1|109932.8|109907.8|109934.3|109909.3|109928.1|109903.1|6
1737482270000|2025-01-21 17:57:50|109934.4|109909.4|109949.3|109899.3|109949.3|109909.4|109929|109899.3|19
1737482280000|2025-01-21 17:58:00|109951.8|109901.8|109939.9|109914.9|109951.8|109916.1|109929.4|109901.8|27
1737482290000|2025-01-21 17:58:10|109938.7|109913.7|109945.2|109920.2|109945.3|109920.3|109937|109912|5
1737482300000|2025-01-21 17:58:20|109946.1|109921.1|109959.1|109909.1|109961.5|109925.3|109944.4|109909.1|23
1737482310000|2025-01-21 17:58:30|109959.9|109909.9|109937.2|109912.2|109961.8|109916.5|109936.4|109909.7|20
1737482320000|2025-01-21 17:58:40|109937.8|109912.8|109934.3|109909.3|109937.8|109912.8|109932.1|109907.1|23
1737482330000|2025-01-21 17:58:50|109934.7|109909.7|109962.5|109937.5|109963.4|109938.4|109934.7|109909.7|33
1737482340000|2025-01-21 17:59:00|109963.5|109938.5|109959.4|109934.4|109964.1|109939.1|109958.6|109933.6|20
1737482350000|2025-01-21 17:59:10|109958.9|109933.9|109962.1|109937.1|109967.2|109942.2|109957.9|109932.9|32
1737482360000|2025-01-21 17:59:20|109961.3|109936.3|109961.5|109936.5|109966.3|109941.3|109960.1|109935.1|23
1737482370000|2025-01-21 17:59:30|109962|109937|109969|109944|109970.5|109945.5|109962|109937|23
1737482380000|2025-01-21 17:59:40|109970.1|109945.1|109972.4|109947.4|109976.4|109951.4|109969.7|109944.7|19
1737482390000|2025-01-21 17:59:50|109973|109948|109973.3|109948.3|109974.8|109949.8|109971.4|109946.4|17
1737482400000|2025-01-21 18:00:00|109974.6|109949.6|109977.4|109952.4|109980.7|109955.7|109974.6|109949.6|32
1737482410000|2025-01-21 18:00:10|109976.8|109951.8|109979.3|109954.3|109979.3|109954.3|109973.5|109948.5|19
1737482420000|2025-01-21 18:00:20|109979.8|109954.8|109976.5|109951.5|109979.8|109954.8|109976.4|109951.4|12
1737482430000|2025-01-21 18:00:30|109978.6|109953.6|109990.4|109940.4|109992|109962.1|109977.7|109940.4|24
1737482440000|2025-01-21 18:00:40|109985.4|109935.4|109992.2|109942.2|109992.9|109942.9|109980.3|109930.3|29
1737482450000|2025-01-21 18:00:50|109991.9|109941.9|109991.8|109941.8|109994.4|109944.4|109988.5|109938.5|34
1737482460000|2025-01-21 18:01:00|109992.5|109942.5|109989.2|109964.2|109997.2|109964.2|109989.2|109940.7|27
1737482470000|2025-01-21 18:01:10|109985.3|109960.3|109995.2|109945.2|110002.9|109962.2|109983.3|109944.4|25
1737482480000|2025-01-21 18:01:20|109994.2|109944.2|109995.2|109945.2|109995.2|109945.2|109992.9|109942.9|11
1737482490000|2025-01-21 18:01:30|109992.6|109942.6|109985.3|109935.3|109993.3|109943.3|109984.9|109934.9|10
1737482500000|2025-01-21 18:01:40|109986|109936|109983.5|109933.5|109986.9|109936.9|109980.8|109930.8|14
1737482510000|2025-01-21 18:01:50|109984.7|109934.7|109996.7|109946.7|109997.4|109947.4|109984.5|109934.5|24
1737482520000|2025-01-21 18:02:00|109995.9|109945.9|110005.7|109955.7|110007|109957|109995.9|109945.9|26
1737482530000|2025-01-21 18:02:10|110004.8|109954.8|110010.2|109960.2|110010.4|109960.4|110002.2|109952.2|15
1737482540000|2025-01-21 18:02:20|110009.5|109959.5|109989.4|109939.4|110009.5|109959.5|109988.2|109938.2|21
1737482550000|2025-01-21 18:02:30|109990.1|109940.1|109984.4|109934.4|109990.6|109947.1|109970.2|109932.3|29
1737482560000|2025-01-21 18:02:40|109983.2|109933.2|109986.1|109936.1|109993.4|109951.8|109975|109932.1|22
1737482570000|2025-01-21 18:02:50|109974.2|109949.2|109993.8|109943.8|109996.9|109949.2|109971.8|109935.8|27
1737482580000|2025-01-21 18:03:00|109992.5|109942.5|109997.2|109947.2|109997.2|109947.2|109988.3|109938.3|40
1737482590000|2025-01-21 18:03:10|109996.3|109946.3|109999.2|109949.2|109999.6|109949.6|109991|109941|23
1737482600000|2025-01-21 18:03:20|109999.8|109949.8|109999.2|109949.2|110004.1|109954.1|109997.1|109947.1|15
1737482610000|2025-01-21 18:03:30|110000.2|109950.2|109984.5|109934.5|110000.4|109950.4|109969.5|109928|35
1737482620000|2025-01-21 18:03:40|109985.7|109935.7|109969.7|109944.7|109991.4|109944.7|109969.2|109933.2|22
1737482630000|2025-01-21 18:03:50|109969|109944|109971.8|109946.8|109972.1|109947.1|109968.1|109943.1|16
1737482640000|2025-01-21 18:04:00|109968.6|109943.6|109985.1|109935.1|109987.5|109946.3|109963.5|109935.1|26
1737482650000|2025-01-21 18:04:10|109985.7|109935.7|109970.7|109945.7|109986.2|109950|109967.1|109934.4|38
1737482660000|2025-01-21 18:04:20|109980.4|109930.4|109977.7|109927.7|109982|109932|109976.9|109926.9|22
1737482670000|2025-01-21 18:04:30|109976.6|109926.6|109976.4|109926.4|109977.1|109927.1|109973.1|109923.1|22
1737482680000|2025-01-21 18:04:40|109975.6|109925.6|109969.8|109944.8|109981|109944.8|109966.6|109922|21
1737482690000|2025-01-21 18:04:50|109969.4|109944.4|109970.9|109920.9|109980.5|109944.4|109968|109920.9|13
1737482700000|2025-01-21 18:05:00|109977.6|109927.6|109976.3|109926.3|109977.6|109927.6|109971.9|109921.9|21
1737482710000|2025-01-21 18:05:10|109974.3|109924.3|109975.2|109925.2|109975.9|109925.9|109973.5|109923.5|9
1737482720000|2025-01-21 18:05:20|109977.4|109927.4|109978.2|109928.2|109983.1|109942.6|109964.8|109924.7|23
1737482730000|2025-01-21 18:05:30|109977.9|109927.9|109982.2|109932.2|109983.4|109940.9|109965.9|109926.3|21
1737482740000|2025-01-21 18:05:40|109980.6|109930.6|109976.7|109926.7|109980.6|109930.6|109973.3|109923.3|11
1737482750000|2025-01-21 18:05:50|109977.3|109927.3|109980|109930|109980.8|109930.8|109976.7|109926.7|17
1737482760000|2025-01-21 18:06:00|109978.6|109928.6|109961.3|109911.3|109980|109930|109954.8|109904.8|38
1737482770000|2025-01-21 18:06:10|109961.4|109911.4|109938.6|109913.6|109961.4|109926|109938.1|109899.8|39
1737482780000|2025-01-21 18:06:20|109957.1|109907.1|109947.3|109897.3|109957.1|109907.1|109942.2|109892.2|30
1737482790000|2025-01-21 18:06:30|109946.6|109896.6|109944.4|109894.4|109946.9|109896.9|109944|109894|11
1737482800000|2025-01-21 18:06:40|109943.6|109893.6|109939|109889|109943.8|109893.8|109939|109889|22
1737482810000|2025-01-21 18:06:50|109936.6|109886.6|109937.3|109887.3|109938.3|109888.3|109936|109886|29
1737482820000|2025-01-21 18:07:00|109937.7|109887.7|109949.3|109899.3|109951.4|109901.4|109936.9|109886.9|35
1737482830000|2025-01-21 18:07:10|109946|109896|109939.3|109889.3|109949.8|109899.8|109939.3|109889.3|33
1737482840000|2025-01-21 18:07:20|109940.3|109890.3|109940.6|109890.6|109945.4|109895.4|109940.2|109890.2|23
1737482850000|2025-01-21 18:07:30|109941.7|109891.7|109945.1|109895.1|109946.7|109896.7|109941.7|109891.7|19
1737482860000|2025-01-21 18:07:40|109944.2|109894.2|109942.4|109892.4|109944.2|109894.2|109942.4|109892.4|6
1737482870000|2025-01-21 18:07:50|109941.8|109891.8|109945.8|109895.8|109948.6|109898.6|109941.8|109891.8|23
1737482880000|2025-01-21 18:08:00|109945.1|109895.1|109941.8|109891.8|109945.1|109895.1|109939.8|109889.8|20
1737482890000|2025-01-21 18:08:10|109942.2|109892.2|109940.2|109890.2|109943.2|109893.2|109939.7|109889.7|22
1737482900000|2025-01-21 18:08:20|109940.6|109890.6|109941.6|109891.6|109944.9|109894.9|109940.6|109890.6|18
1737482910000|2025-01-21 18:08:30|109942.7|109892.7|109932.8|109882.8|109943.1|109893.1|109932.8|109882.8|17
1737482920000|2025-01-21 18:08:40|109932|109882|109933.3|109883.3|109935.9|109885.9|109932|109882|25
1737482930000|2025-01-21 18:08:50|109934.3|109884.3|109940.5|109890.5|109948.6|109898.6|109934.3|109884.3|26
1737482940000|2025-01-21 18:09:00|109941|109891|109932.3|109882.3|109941|109891|109930.3|109880.3|25
1737482950000|2025-01-21 18:09:10|109931.7|109881.7|109945.6|109895.6|109949.1|109899.1|109931.7|109881.7|38
1737482960000|2025-01-21 18:09:20|109947.2|109897.2|109945.1|109895.1|109949.4|109899.4|109941.4|109891.4|27
1737482970000|2025-01-21 18:09:30|109944|109894|109957.3|109907.3|109960.3|109910.3|109944|109894|34
1737482980000|2025-01-21 18:09:40|109956.3|109906.3|109961|109911|109962.4|109923.9|109945.1|109901.4|35
1737482990000|2025-01-21 18:09:50|109961.5|109911.5|109951|109901|109963.6|109922.8|109936.6|109901|36
1737483000000|2025-01-21 18:10:00|109950|109900|109939.1|109889.1|109951.7|109901.7|109938.5|109888.5|17
1737483010000|2025-01-21 18:10:10|109938|109888|109962.4|109912.4|109962.4|109912.4|109925.1|109888|23
1737483020000|2025-01-21 18:10:20|109962.9|109912.9|109963.7|109913.7|109965.3|109915.3|109960|109910|31
1737483030000|2025-01-21 18:10:30|109962.2|109912.2|109958.8|109908.8|109962.4|109912.4|109956.7|109906.7|19
1737483040000|2025-01-21 18:10:40|109959|109909|109961.9|109911.9|109962.3|109912.3|109958.8|109908.8|16
1737483050000|2025-01-21 18:10:50|109961|109911|109953.2|109903.2|109961|109911|109951.2|109901.2|22
1737483060000|2025-01-21 18:11:00|109952.6|109902.6|109950.8|109900.8|109960.7|109910.7|109949.9|109899.9|32
1737483070000|2025-01-21 18:11:10|109950|109900|109950.8|109900.8|109951|109901|109945.7|109895.7|14
1737483080000|2025-01-21 18:11:20|109949.8|109899.8|109950|109900|109951|109901|109949.2|109899.2|15
1737483090000|2025-01-21 18:11:30|109949.3|109899.3|109938.6|109888.6|109950.3|109905.7|109923.7|109888|23
1737483100000|2025-01-21 18:11:40|109938|109888|109931.6|109906.6|109939.3|109906.6|109922.8|109888|24
1737483110000|2025-01-21 18:11:50|109927.4|109902.4|109947|109922|109947|109922|109926.6|109901.6|21
1737483120000|2025-01-21 18:12:00|109951.5|109926.5|109950.4|109925.4|109964.6|109929.4|109947|109912.5|13
1737483130000|2025-01-21 18:12:10|109948.9|109923.9|109958.9|109908.9|109962.8|109923.9|109945.5|109904|30
1737483140000|2025-01-21 18:12:20|109944|109919|109963.1|109913.1|109963.4|109926.5|109943.9|109912.1|21
1737483150000|2025-01-21 18:12:30|109964.1|109914.1|109952.1|109927.1|109971.3|109932.4|109950.8|109914.1|23
1737483160000|2025-01-21 18:12:40|109951.6|109926.6|109951.7|109926.7|109971|109934.8|109951.6|109917.6|28
1737483170000|2025-01-21 18:12:50|109952.1|109927.1|109951.6|109926.6|109953.9|109928.9|109950.5|109925.5|11
1737483180000|2025-01-21 18:13:00|109951|109926|109957.9|109907.9|109959.7|109926|109944.7|109907.2|19
1737483190000|2025-01-21 18:13:10|109958.4|109908.4|109949.7|109899.7|109960.2|109910.2|109945.9|109895.9|19
1737483200000|2025-01-21 18:13:20|109949.3|109899.3|109949.9|109899.9|109951.5|109901.5|109947.2|109897.2|13
1737483210000|2025-01-21 18:13:30|109949.6|109899.6|109947.6|109897.6|109949.8|109899.8|109947.6|109897.6|7
1737483220000|2025-01-21 18:13:40|109948.7|109898.7|109949.8|109899.8|109951|109901|109948.4|109898.4|16
1737483230000|2025-01-21 18:13:50|109950.4|109900.4|109952.6|109902.6|109957.6|109907.6|109950.4|109900.4|22
1737483240000|2025-01-21 18:14:00|109951.6|109901.6|109938.4|109888.4|109951.6|109901.6|109936.1|109886.1|32
1737483250000|2025-01-21 18:14:10|109937.8|109887.8|109944.5|109894.5|109944.5|109894.5|109937.3|109887.3|15
1737483260000|2025-01-21 18:14:20|109945.3|109895.3|109946.1|109896.1|109946.9|109907.8|109932|109894.6|16
1737483270000|2025-01-21 18:14:30|109946.2|109896.2|109946.2|109896.2|109946.2|109896.2|109946.2|109896.2|1
1737483280000|2025-01-21 18:14:40|109945.4|109895.4|109945.2|109895.2|109946.5|109896.5|109940.1|109890.1|14
1737483290000|2025-01-21 18:14:50|109947.9|109897.9|109955.8|109905.8|109956.3|109906.3|109947|109897|13
1737483300000|2025-01-21 18:15:00|109955.1|109905.1|109960|109910|109960.8|109910.8|109952.9|109902.9|32
1737483310000|2025-01-21 18:15:10|109960.5|109910.5|109959.2|109909.2|109962|109912|109956.5|109906.5|29
1737483320000|2025-01-21 18:15:20|109958.3|109908.3|109957.9|109907.9|109959.8|109909.8|109956.1|109906.1|17
1737483330000|2025-01-21 18:15:30|109958.4|109908.4|109956.5|109906.5|109958.4|109908.4|109953.5|109903.5|23
1737483340000|2025-01-21 18:15:40|109956.8|109906.8|109956.3|109906.3|109958|109908|109952.9|109902.9|27
1737483350000|2025-01-21 18:15:50|109955.8|109905.8|109955|109905|109959.5|109909.5|109955|109905|18
1737483360000|2025-01-21 18:16:00|109955.5|109905.5|109951.3|109901.3|109955.9|109905.9|109948.6|109898.6|30
1737483370000|2025-01-21 18:16:10|109950.2|109900.2|109948.5|109898.5|109951.9|109901.9|109946.5|109896.5|20
1737483380000|2025-01-21 18:16:20|109948|109898|109950.5|109900.5|109950.5|109900.5|109944.8|109894.8|29
1737483390000|2025-01-21 18:16:30|109950.1|109900.1|109947.9|109897.9|109950.5|109900.5|109947.4|109897.4|10
1737483400000|2025-01-21 18:16:40|109947.1|109897.1|109949.3|109899.3|109952.3|109902.3|109945.9|109895.9|25
1737483410000|2025-01-21 18:16:50|109950.1|109900.1|109956.8|109906.8|109958.6|109908.6|109950.1|109900.1|38
1737483420000|2025-01-21 18:17:00|109955.7|109905.7|109954.9|109904.9|109956.2|109906.2|109952.8|109902.8|27
1737483430000|2025-01-21 18:17:10|109954.5|109904.5|109953.5|109903.5|109955|109905|109949.5|109899.5|29
1737483440000|2025-01-21 18:17:20|109954|109904|109953.3|109903.3|109955.9|109905.9|109951.4|109901.4|27
1737483450000|2025-01-21 18:17:30|109953.9|109903.9|109946.3|109896.3|109954.5|109904.5|109945.7|109895.7|26
1737483460000|2025-01-21 18:17:40|109947.2|109897.2|109954.4|109904.4|109954.5|109904.5|109947.2|109897.2|23
1737483470000|2025-01-21 18:17:50|109953.9|109903.9|109947.3|109897.3|109953.9|109903.9|109945.5|109895.5|17
1737483480000|2025-01-21 18:18:00|109948.3|109898.3|109948.7|109898.7|109949.5|109899.5|109946.4|109896.4|19
1737483490000|2025-01-21 18:18:10|109948.1|109898.1|109946|109896|109948.9|109898.9|109944.1|109894.1|14
1737483500000|2025-01-21 18:18:20|109946.8|109896.8|109953.6|109903.6|109957.1|109907.1|109946.8|109896.8|17
1737483510000|2025-01-21 18:18:30|109953|109903|109959.4|109909.4|109960.7|109910.7|109952.5|109902.5|16
1737483520000|2025-01-21 18:18:40|109959.9|109909.9|109962.5|109912.5|109967.8|109917.8|109959.9|109909.9|19
1737483530000|2025-01-21 18:18:50|109962.1|109912.1|109960.1|109910.1|109962.9|109912.9|109960.1|109910.1|11
1737483540000|2025-01-21 18:19:00|109959.3|109909.3|109963.3|109913.3|109963.3|109913.3|109958.9|109908.9|14
1737483550000|2025-01-21 18:19:10|109962.1|109912.1|109962.7|109912.7|109964.5|109914.5|109961.8|109911.8|14
1737483560000|2025-01-21 18:19:20|109962.8|109912.8|109961.9|109911.9|109962.9|109912.9|109961.2|109911.2|13
1737483570000|2025-01-21 18:19:30|109961.4|109911.4|109962.5|109912.5|109962.5|109912.5|109960.6|109910.6|9
1737483580000|2025-01-21 18:19:40|109960.6|109910.6|109962.1|109912.1|109962.1|109912.1|109960.6|109910.6|5
1737483590000|2025-01-21 18:19:50|109961.5|109911.5|109957.5|109907.5|109966.4|109916.4|109957.5|109907.5|23
1737483600000|2025-01-21 18:20:00|109956.6|109906.6|109957.6|109907.6|109960|109910|109954.1|109904.1|26
1737483610000|2025-01-21 18:20:10|109957.1|109907.1|109951.3|109901.3|109957.1|109907.1|109948.4|109898.4|21
1737483620000|2025-01-21 18:20:20|109950.5|109900.5|109954.9|109904.9|109955.4|109905.4|109947.8|109897.8|23
1737483630000|2025-01-21 18:20:30|109954.5|109904.5|109959.3|109909.3|109961.1|109911.1|109954.5|109904.5|11
1737483640000|2025-01-21 18:20:40|109958.9|109908.9|109959.4|109909.4|109964.5|109914.5|109957.1|109907.1|13
1737483650000|2025-01-21 18:20:50|109959|109909|109960.7|109910.7|109960.7|109910.7|109955.6|109905.6|15
1737483660000|2025-01-21 18:21:00|109960.3|109910.3|109957.6|109907.6|109960.3|109910.3|109957.4|109907.4|14
1737483670000|2025-01-21 18:21:10|109958.2|109908.2|109957.7|109907.7|109959.9|109909.9|109957.1|109907.1|13
1737483680000|2025-01-21 18:21:20|109957.1|109907.1|109956.6|109906.6|109957.1|109907.1|109956.6|109906.6|2
1737483690000|2025-01-21 18:21:30|109957.1|109907.1|109949.3|109899.3|109957.3|109907.3|109947.8|109897.8|17
1737483700000|2025-01-21 18:21:40|109950.2|109900.2|109946.7|109896.7|109950.2|109900.2|109946.7|109896.7|11
1737483710000|2025-01-21 18:21:50|109947.4|109897.4|109952.1|109902.1|109952.1|109902.1|109947.4|109897.4|12
1737483720000|2025-01-21 18:22:00|109950.7|109900.7|109956.7|109906.7|109960.9|109910.9|109945.5|109895.5|47
1737483730000|2025-01-21 18:22:10|109956.2|109906.2|109951.3|109901.3|109957.4|109907.4|109950.3|109900.3|27
1737483740000|2025-01-21 18:22:20|109951.1|109901.1|109946.4|109896.4|109951.1|109901.1|109946.4|109896.4|9
1737483750000|2025-01-21 18:22:30|109945.6|109895.6|109930.8|109880.8|109945.6|109895.6|109930.6|109880.6|24
1737483760000|2025-01-21 18:22:40|109930.2|109880.2|109924.8|109874.8|109933.2|109883.2|109923.7|109873.7|36
1737483770000|2025-01-21 18:22:50|109925.4|109875.4|109935.7|109885.7|109936.5|109886.5|109921.9|109871.9|26
1737483780000|2025-01-21 18:23:00|109936.3|109886.3|109928.7|109878.7|109936.4|109886.4|109928.7|109878.7|15
1737483790000|2025-01-21 18:23:10|109929.3|109879.3|109931.9|109881.9|109936|109886|109929.3|109879.3|21
1737483800000|2025-01-21 18:23:20|109932.9|109882.9|109931.7|109881.7|109940.4|109890.4|109931.7|109881.7|19
1737483810000|2025-01-21 18:23:30|109928|109878|109930.1|109880.1|109930.1|109880.1|109925.4|109875.4|15
1737483820000|2025-01-21 18:23:40|109928.9|109878.9|109923|109873|109929.3|109879.3|109921.1|109871.1|22
1737483830000|2025-01-21 18:23:50|109921.7|109871.7|109928.2|109878.2|109929.8|109879.8|109921.7|109871.7|42
1737483840000|2025-01-21 18:24:00|109927.7|109877.7|109910.8|109885.8|109930.1|109891.7|109909.4|109871|31
1737483850000|2025-01-21 18:24:10|109911.8|109886.8|109911|109886|109925.4|109888.3|109906.4|109871.4|53
1737483860000|2025-01-21 18:24:20|109911.4|109886.4|109903.8|109878.8|109912.2|109887.2|109901.3|109876.3|27
1737483870000|2025-01-21 18:24:30|109904.2|109879.2|109917|109867|109917.9|109879.2|109903.6|109864.8|30
1737483880000|2025-01-21 18:24:40|109917.7|109867.7|109919.2|109869.2|109923.7|109873.7|109916.9|109866.9|23
1737483890000|2025-01-21 18:24:50|109918.8|109868.8|109914.7|109864.7|109918.8|109868.8|109914|109864|18
1737483900000|2025-01-21 18:25:00|109915.1|109865.1|109915.5|109865.5|109916.2|109866.2|109913.1|109863.1|21
1737483910000|2025-01-21 18:25:10|109915.1|109865.1|109913.2|109863.2|109916.6|109866.6|109912.7|109862.7|11
1737483920000|2025-01-21 18:25:20|109914.1|109864.1|109913.8|109863.8|109914.1|109864.1|109912.9|109862.9|6
1737483930000|2025-01-21 18:25:30|109912.7|109862.7|109923.2|109873.2|109927.3|109891.1|109911.3|109862.7|21
1737483940000|2025-01-21 18:25:40|109922.7|109872.7|109913.1|109863.1|109923.2|109873.2|109908.9|109858.9|17
1737483950000|2025-01-21 18:25:50|109913|109863|109898|109873|109915.3|109878.6|109896.9|109862.5|18
1737483960000|2025-01-21 18:26:00|109914.5|109864.5|109918.3|109868.3|109918.8|109868.8|109910.5|109860.5|9
1737483970000|2025-01-21 18:26:10|109917.9|109867.9|109919.4|109869.4|109920|109890.1|109909.5|109867.3|17
1737483980000|2025-01-21 18:26:20|109920|109870|109923.1|109873.1|109925.2|109875.2|109920|109870|29
1737483990000|2025-01-21 18:26:30|109923.7|109873.7|109924.8|109874.8|109924.8|109874.8|109923.7|109873.7|6
1737484000000|2025-01-21 18:26:40|109925.3|109875.3|109917.7|109867.7|109925.5|109888|109909.5|109867.7|14
1737484010000|2025-01-21 18:26:50|109919|109869|109920.5|109870.5|109920.5|109870.5|109919|109869|5
1737484020000|2025-01-21 18:27:00|109921.1|109871.1|109921.5|109871.5|109923.7|109873.7|109919.9|109869.9|24
1737484030000|2025-01-21 18:27:10|109922.3|109872.3|109907.9|109882.9|109924.4|109883.4|109903.5|109865.7|24
1737484040000|2025-01-21 18:27:20|109907.4|109882.4|109899|109874|109918.6|109883.1|109898.5|109860.3|19
1737484050000|2025-01-21 18:27:30|109899.6|109874.6|109912.5|109862.5|109912.5|109878.2|109898.3|109860.2|19
1737484060000|2025-01-21 18:27:40|109912.8|109862.8|109910.8|109860.8|109912.8|109862.8|109910.4|109860.4|5
1737484070000|2025-01-21 18:27:50|109910.1|109860.1|109883.9|109858.9|109910.5|109870.6|109883.9|109842.7|41
1737484080000|2025-01-21 18:28:00|109884.5|109859.5|109900.4|109850.4|109903.5|109866.3|109881.9|109847.3|28
1737484090000|2025-01-21 18:28:10|109902.3|109852.3|109885.8|109860.8|109904.5|109865.7|109880.5|109850.9|32
1737484100000|2025-01-21 18:28:20|109884.9|109859.9|109881.8|109856.8|109886.9|109861.9|109880.1|109855.1|38
1737484110000|2025-01-21 18:28:30|109883.4|109858.4|109880|109855|109883.4|109858.4|109879.8|109854.8|19
1737484120000|2025-01-21 18:28:40|109881.6|109856.6|109881.2|109856.2|109882.8|109857.8|109878.8|109853.8|36
1737484130000|2025-01-21 18:28:50|109879.7|109854.7|109895.1|109845.1|109895.1|109863.4|109879.7|109842.5|27
1737484140000|2025-01-21 18:29:00|109892.8|109842.8|109892.1|109842.1|109897.1|109847.1|109891.5|109841.5|41
1737484150000|2025-01-21 18:29:10|109893.8|109843.8|109895|109845|109897|109847|109893.6|109843.6|17
1737484160000|2025-01-21 18:29:20|109895.4|109845.4|109899.1|109849.1|109900.5|109850.5|109895.4|109845.4|20
1737484170000|2025-01-21 18:29:30|109899.9|109849.9|109897.3|109847.3|109900.9|109850.9|109896.7|109846.7|34
1737484180000|2025-01-21 18:29:40|109899.8|109849.8|109897.8|109847.8|109901|109851|109896.8|109846.8|23
1737484190000|2025-01-21 18:29:50|109897.3|109847.3|109899.7|109849.7|109899.7|109849.7|109895|109845|10
1737484200000|2025-01-21 18:30:00|109900.8|109850.8|109895.8|109845.8|109901.9|109851.9|109892|109842|30
1737484210000|2025-01-21 18:30:10|109896.4|109846.4|109894.7|109844.7|109903.3|109853.3|109894.7|109844.7|29
1737484220000|2025-01-21 18:30:20|109895|109845|109905.4|109855.4|109905.7|109855.7|109894.5|109844.5|14
1737484230000|2025-01-21 18:30:30|109906.9|109856.9|109909.1|109859.1|109912.7|109862.7|109906.9|109856.9|20
1737484240000|2025-01-21 18:30:40|109909.5|109859.5|109906.2|109856.2|109910.8|109860.8|109905.6|109855.6|14
1737484250000|2025-01-21 18:30:50|109908|109858|109917.9|109867.9|109918.6|109868.6|109906|109856|16
1737484260000|2025-01-21 18:31:00|109918.6|109868.6|109916.6|109866.6|109920.8|109870.8|109916.5|109866.5|9
1737484270000|2025-01-21 18:31:10|109915.2|109865.2|109905.8|109855.8|109915.2|109865.2|109904.3|109854.3|23
1737484280000|2025-01-21 18:31:20|109905.3|109855.3|109902.3|109852.3|109905.3|109855.3|109901.2|109851.2|17
1737484290000|2025-01-21 18:31:30|109901.8|109851.8|109904.8|109854.8|109913|109863|109900|109850|23
1737484300000|2025-01-21 18:31:40|109905.5|109855.5|109901|109851|109908.9|109858.9|109891.7|109841.7|41
1737484310000|2025-01-21 18:31:50|109896.1|109846.1|109897.8|109847.8|109900.8|109850.8|109894.8|109844.8|27
1737484320000|2025-01-21 18:32:00|109897.1|109847.1|109898.2|109848.2|109905.3|109855.3|109897.1|109847.1|38
1737484330000|2025-01-21 18:32:10|109898.5|109848.5|109902.4|109852.4|109908|109858|109898.4|109848.4|33
1737484340000|2025-01-21 18:32:20|109902|109852|109895.7|109845.7|109906.9|109856.9|109892.9|109842.9|34
1737484350000|2025-01-21 18:32:30|109895|109845|109886.4|109836.4|109896.8|109846.8|109886.2|109836.2|28
1737484360000|2025-01-21 18:32:40|109886.6|109836.6|109888.7|109838.7|109890.4|109840.4|109886.5|109836.5|20
1737484370000|2025-01-21 18:32:50|109887.8|109837.8|109876.1|109826.1|109887.8|109837.8|109875.6|109825.6|33
1737484380000|2025-01-21 18:33:00|109875.4|109825.4|109872.5|109822.5|109878.5|109828.5|109870.9|109820.9|14
1737484390000|2025-01-21 18:33:10|109873.9|109823.9|109879.2|109829.2|109879.9|109829.9|109873.9|109823.9|17
1737484400000|2025-01-21 18:33:20|109879.8|109829.8|109875.9|109825.9|109879.8|109829.8|109874.5|109824.5|10
1737484410000|2025-01-21 18:33:30|109875.4|109825.4|109870.9|109820.9|109877.3|109827.3|109870.5|109820.5|18
1737484420000|2025-01-21 18:33:40|109871.2|109821.2|109855|109805|109871.7|109821.7|109854.6|109804.6|32
1737484430000|2025-01-21 18:33:50|109853.9|109803.9|109857.5|109807.5|109862.6|109812.6|109853.9|109803.9|15
1737484440000|2025-01-21 18:34:00|109857|109807|109853.4|109803.4|109857|109807|109850.7|109800.7|23
1737484450000|2025-01-21 18:34:10|109854.6|109804.6|109851.4|109801.4|109855.4|109805.4|109850.8|109800.8|14
1737484460000|2025-01-21 18:34:20|109851.5|109801.5|109856.5|109806.5|109857.9|109807.9|109851.5|109801.5|11
1737484470000|2025-01-21 18:34:30|109855.9|109805.9|109859|109809|109859|109809|109855.9|109805.9|8
1737484480000|2025-01-21 18:34:40|109856.8|109806.8|109852.5|109802.5|109857.7|109807.7|109852.2|109802.2|14
1737484490000|2025-01-21 18:34:50|109851.9|109801.9|109848.4|109798.4|109851.9|109801.9|109847.1|109797.1|20
1737484500000|2025-01-21 18:35:00|109847.7|109797.7|109849.2|109799.2|109851|109801|109847.7|109797.7|24
1737484510000|2025-01-21 18:35:10|109847.9|109797.9|109868.7|109818.7|109869.2|109819.2|109842|109792|37
1737484520000|2025-01-21 18:35:20|109867.5|109817.5|109863|109813|109874.2|109824.2|109861.9|109811.9|41
1737484530000|2025-01-21 18:35:30|109861.9|109811.9|109863.2|109813.2|109864.7|109814.7|109860.3|109810.3|8
1737484540000|2025-01-21 18:35:40|109864.2|109814.2|109856.1|109806.1|109864.9|109814.9|109856.1|109806.1|21
1737484550000|2025-01-21 18:35:50|109857|109807|109854.7|109804.7|109857.6|109807.6|109851.1|109801.1|13
1737484560000|2025-01-21 18:36:00|109854.2|109804.2|109850.2|109800.2|109854.7|109804.7|109850.2|109800.2|6
1737484570000|2025-01-21 18:36:10|109853.1|109803.1|109847.1|109797.1|109856.9|109806.9|109846.7|109796.7|18
1737484580000|2025-01-21 18:36:20|109848.3|109798.3|109862|109812|109862.5|109812.5|109848.1|109798.1|27
1737484590000|2025-01-21 18:36:30|109862.6|109812.6|109863.5|109813.5|109864.8|109814.8|109861.5|109811.5|16
1737484600000|2025-01-21 18:36:40|109862.1|109812.1|109868.1|109818.1|109870.4|109820.4|109862.1|109812.1|20
1737484610000|2025-01-21 18:36:50|109867.6|109817.6|109870.1|109820.1|109871.8|109821.8|109867|109817|12
1737484620000|2025-01-21 18:37:00|109871.1|109821.1|109856.9|109806.9|109871.3|109821.3|109856.5|109806.5|33
1737484630000|2025-01-21 18:37:10|109857.4|109807.4|109860.7|109810.7|109861|109811|109857.4|109807.4|19
1737484640000|2025-01-21 18:37:20|109861.2|109811.2|109859.4|109809.4|109861.2|109811.2|109857.2|109807.2|17
1737484650000|2025-01-21 18:37:30|109859.3|109809.3|109853.9|109803.9|109861.7|109811.7|109852.8|109802.8|43
1737484660000|2025-01-21 18:37:40|109851.5|109801.5|109854|109804|109854|109804|109848.4|109798.4|20
1737484670000|2025-01-21 18:37:50|109854.8|109804.8|109853.1|109803.1|109855|109805|109851.9|109801.9|17
1737484680000|2025-01-21 18:38:00|109853.4|109803.4|109860.2|109810.2|109861.8|109811.8|109851.7|109801.7|18
1737484690000|2025-01-21 18:38:10|109859.4|109809.4|109840.3|109815.3|109859.4|109824.4|109840.3|109809.4|18
1737484700000|2025-01-21 18:38:20|109839.5|109814.5|109839.8|109814.8|109840.3|109815.3|109838.8|109813.8|9
1737484710000|2025-01-21 18:38:30|109839.2|109814.2|109839.5|109814.5|109839.8|109814.8|109835.3|109810.3|21
1737484720000|2025-01-21 18:38:40|109839|109814|109831.4|109806.4|109840.9|109815.9|109830.5|109805.5|10
1737484730000|2025-01-21 18:38:50|109832.6|109807.6|109834.4|109809.4|109835.3|109810.3|109830|109805|21
1737484740000|2025-01-21 18:39:00|109834.1|109809.1|109835.2|109785.2|109838|109809.6|109822|109784.2|29
1737484750000|2025-01-21 18:39:10|109834.8|109784.8|109839.4|109789.4|109839.4|109789.4|109832.6|109782.6|20
1737484760000|2025-01-21 18:39:20|109838.7|109788.7|109840.1|109790.1|109844.4|109803.2|109822.3|109787.1|28
1737484770000|2025-01-21 18:39:30|109839.6|109789.6|109826.6|109801.6|109839.6|109801.6|109821|109784.7|25
1737484780000|2025-01-21 18:39:40|109825.6|109800.6|109820.9|109795.9|109841.5|109802.9|109820.9|109788.4|18
1737484790000|2025-01-21 18:39:50|109819.7|109794.7|109837.7|109787.7|109840.4|109797.4|109819.6|109787.7|9
1737484800000|2025-01-21 18:40:00|109824.7|109799.7|109832.9|109782.9|109837.9|109802.1|109824.7|109781.9|12
1737484810000|2025-01-21 18:40:10|109831.9|109781.9|109821.4|109796.4|109834.1|109798.1|109820.6|109781.9|13
1737484820000|2025-01-21 18:40:20|109821.2|109796.2|109821.2|109796.2|109821.2|109796.2|109821.2|109796.2|1
1737484830000|2025-01-21 18:40:30|109821.9|109796.9|109820|109795|109821.9|109796.9|109819.7|109794.7|4
1737484840000|2025-01-21 18:40:40|109820.6|109795.6|109826.7|109776.7|109830.8|109796.2|109815|109773.4|26
1737484850000|2025-01-21 18:40:50|109827.9|109777.9|109829.6|109779.6|109831.2|109781.2|109825.9|109775.9|27
1737484860000|2025-01-21 18:41:00|109812.2|109787.2|109830|109780|109837.2|109795.9|109812.2|109776.1|33
1737484870000|2025-01-21 18:41:10|109829.7|109779.7|109831|109781|109833.7|109795.5|109816.2|109779.2|19
1737484880000|2025-01-21 18:41:20|109830.7|109780.7|109829.5|109779.5|109830.7|109780.7|109828.6|109778.6|4
1737484890000|2025-01-21 18:41:30|109831.2|109781.2|109816|109791|109831.2|109792.3|109816|109777.4|9
1737484900000|2025-01-21 18:41:40|109816.9|109791.9|109817.2|109792.2|109818.8|109793.8|109815.7|109790.7|12
1737484910000|2025-01-21 18:41:50|109816.7|109791.7|109818.1|109793.1|109824|109799|109816.7|109791.7|10
1737484920000|2025-01-21 18:42:00|109817.7|109792.7|109835|109785|109836.2|109793|109817.3|109782.8|10
1737484930000|2025-01-21 18:42:10|109832.8|109782.8|109836.6|109786.6|109836.6|109786.6|109831.3|109781.3|5
1737484940000|2025-01-21 18:42:20|109837.7|109787.7|109824.4|109799.4|109847.6|109801.5|109823.3|109784|39
1737484950000|2025-01-21 18:42:30|109824.9|109799.9|109825.3|109800.3|109825.5|109800.5|109823.8|109798.8|9
1737484960000|2025-01-21 18:42:40|109823.8|109798.8|109838.2|109788.2|109838.2|109800.1|109822.9|109785.4|7
1737484970000|2025-01-21 18:42:50|109834.9|109784.9|109836.9|109786.9|109836.9|109786.9|109833.9|109783.9|20
1737484980000|2025-01-21 18:43:00|109837.5|109787.5|109833.2|109783.2|109838.9|109788.9|109833.2|109783.2|14
1737484990000|2025-01-21 18:43:10|109834.2|109784.2|109842.1|109792.1|109843.2|109793.2|109834.2|109784.2|12
1737485000000|2025-01-21 18:43:20|109837.9|109787.9|109842.4|109792.4|109844.4|109805.3|109824.2|109787.9|27
1737485010000|2025-01-21 18:43:30|109844.4|109794.4|109836.8|109786.8|109844.4|109794.4|109835.3|109785.3|19
1737485020000|2025-01-21 18:43:40|109840.8|109790.8|109828.7|109803.7|109843.8|109803.9|109825.7|109790.8|17
1737485030000|2025-01-21 18:43:50|109827.5|109802.5|109833.1|109808.1|109836|109811|109826.1|109801.1|28
1737485040000|2025-01-21 18:44:00|109833.4|109808.4|109821.6|109796.6|109833.4|109808.4|109820.5|109795.5|15
1737485050000|2025-01-21 18:44:10|109820|109795|109820.9|109795.9|109820.9|109795.9|109820|109795|2
1737485060000|2025-01-21 18:44:20|109821.5|109796.5|109830.7|109805.7|109830.7|109805.7|109821.5|109796.5|16
1737485070000|2025-01-21 18:44:30|109832|109807|109830|109805|109853.6|109811|109828.5|109798.2|40
1737485080000|2025-01-21 18:44:40|109826.3|109801.3|109827.5|109802.5|109829.7|109804.7|109825|109800|17
1737485090000|2025-01-21 18:44:50|109829.5|109804.5|109828.6|109803.6|109831|109806|109824.3|109799.3|22
1737485100000|2025-01-21 18:45:00|109825.3|109800.3|109837.2|109787.2|109840.2|109804.6|109825.3|109786.7|23
1737485110000|2025-01-21 18:45:10|109841.7|109791.7|109832.9|109782.9|109841.7|109791.7|109832.5|109782.5|17
1737485120000|2025-01-21 18:45:20|109831.9|109781.9|109831.8|109781.8|109831.9|109781.9|109831.8|109781.8|2
1737485130000|2025-01-21 18:45:30|109831|109781|109835.3|109785.3|109837.4|109787.4|109831|109781|14
1737485140000|2025-01-21 18:45:40|109835.4|109785.4|109822.8|109797.8|109835.4|109802.4|109822.8|109785.4|7
1737485150000|2025-01-21 18:45:50|109823.9|109798.9|109831.4|109781.4|109839.8|109803|109823.3|109781.4|14
1737485160000|2025-01-21 18:46:00|109832.5|109782.5|109832.5|109782.5|109835.2|109785.2|109831.4|109781.4|9
1737485170000|2025-01-21 18:46:10|109836.1|109786.1|109836.2|109786.2|109838.3|109788.3|109835.1|109785.1|6
1737485180000|2025-01-21 18:46:20|109836.3|109786.3|109833.7|109783.7|109836.8|109786.8|109833.7|109783.7|3
1737485190000|2025-01-21 18:46:30|109835.8|109785.8|109837.1|109787.1|109840.1|109790.1|109835.8|109785.8|9
1737485200000|2025-01-21 18:46:40|109838.1|109788.1|109837.3|109787.3|109840.6|109790.6|109833.7|109783.7|10
1737485210000|2025-01-21 18:46:50|109834.6|109784.6|109834.2|109784.2|109841.3|109791.3|109833.6|109783.6|12
1737485220000|2025-01-21 18:47:00|109833.3|109783.3|109820|109795|109833.3|109795.1|109818.6|109780.4|11
1737485230000|2025-01-21 18:47:10|109820.6|109795.6|109820.6|109795.6|109820.6|109795.6|109820.6|109795.6|1
1737485240000|2025-01-21 18:47:20|109820.7|109795.7|109835.3|109785.3|109838.4|109797.3|109819.4|109785.3|12
1737485250000|2025-01-21 18:47:30|109836.1|109786.1|109835.8|109785.8|109838.3|109788.3|109835.4|109785.4|6
1737485260000|2025-01-21 18:47:40|109836.6|109786.6|109844.5|109794.5|109846.4|109806.7|109829.2|109786.6|18
1737485270000|2025-01-21 18:47:50|109827.9|109802.9|109826.8|109801.8|109831.1|109806.1|109824.8|109799.8|24
1737485280000|2025-01-21 18:48:00|109826|109801|109845.2|109820.2|109845.2|109820.2|109825|109800|20
1737485290000|2025-01-21 18:48:10|109844.7|109819.7|109836.8|109811.8|109854.1|109819.7|109831.7|109796.6|44
1737485300000|2025-01-21 18:48:20|109836.4|109811.4|109842.6|109817.6|109842.8|109817.8|109834.6|109809.6|19
1737485310000|2025-01-21 18:48:30|109842.3|109817.3|109854.9|109804.9|109858.3|109819.4|109842.3|109804.9|19
1737485320000|2025-01-21 18:48:40|109853.7|109803.7|109851.6|109801.6|109854.9|109804.9|109851.6|109801.6|13
1737485330000|2025-01-21 18:48:50|109850.4|109800.4|109835|109810|109852|109811.5|109832.2|109800.4|12
1737485340000|2025-01-21 18:49:00|109837.9|109812.9|109852.3|109802.3|109854.3|109816.6|109837.6|109801.2|25
1737485350000|2025-01-21 18:49:10|109852.7|109802.7|109834.2|109809.2|109852.7|109813.8|109833.6|109802.7|17
1737485360000|2025-01-21 18:49:20|109834.7|109809.7|109840.8|109790.8|109845.7|109809.7|109828.9|109790.8|9
1737485370000|2025-01-21 18:49:30|109842.2|109792.2|109842.2|109792.2|109842.3|109792.3|109840.6|109790.6|9
1737485380000|2025-01-21 18:49:40|109843.3|109793.3|109845.7|109795.7|109845.9|109795.9|109842.1|109792.1|14
1737485390000|2025-01-21 18:49:50|109844.5|109794.5|109839.4|109789.4|109844.5|109806.5|109823.8|109787.3|26
1737485400000|2025-01-21 18:50:00|109839.6|109789.6|109844.5|109794.5|109847.3|109797.3|109839.5|109789.5|16
1737485410000|2025-01-21 18:50:10|109846.1|109796.1|109841.7|109791.7|109846.1|109796.1|109841.7|109791.7|12
1737485420000|2025-01-21 18:50:20|109842.1|109792.1|109819.6|109794.6|109847.7|109805.9|109817|109791.7|23
1737485430000|2025-01-21 18:50:30|109820.6|109795.6|109821.7|109796.7|109823.3|109798.3|109820.6|109795.6|13
1737485440000|2025-01-21 18:50:40|109822.8|109797.8|109823.9|109798.9|109823.9|109798.9|109822.5|109797.5|5
1737485450000|2025-01-21 18:50:50|109822.9|109797.9|109820.7|109795.7|109822.9|109797.9|109820.7|109795.7|4
1737485460000|2025-01-21 18:51:00|109821.1|109796.1|109835.1|109785.1|109840.7|109796.8|109820.8|109785.1|7
1737485470000|2025-01-21 18:51:10|109835.9|109785.9|109825.4|109800.4|109846.3|109802.7|109825.4|109785.9|22
1737485480000|2025-01-21 18:51:20|109827.2|109802.2|109823.4|109798.4|109827.2|109802.2|109822.4|109797.4|10
1737485490000|2025-01-21 18:51:30|109822.9|109797.9|109824.1|109799.1|109828.5|109803.5|109822.5|109797.5|14
1737485500000|2025-01-21 18:51:40|109826.4|109801.4|109829.9|109804.9|109829.9|109804.9|109824.3|109799.3|17
1737485510000|2025-01-21 18:51:50|109830.6|109805.6|109826.6|109801.6|109830.6|109805.6|109825.9|109800.9|23
1737485520000|2025-01-21 18:52:00|109828|109803|109847|109797|109847.8|109810.9|109828|109794.4|36
1737485530000|2025-01-21 18:52:10|109847.1|109797.1|109848.3|109798.3|109849.3|109799.3|109844.7|109794.7|25
1737485540000|2025-01-21 18:52:20|109848.6|109798.6|109849.3|109799.3|109851|109801|109847.4|109797.4|29
1737485550000|2025-01-21 18:52:30|109849|109799|109835.1|109810.1|109855.1|109813.1|109833.1|109799|23
1737485560000|2025-01-21 18:52:40|109836.6|109811.6|109837.8|109812.8|109837.8|109812.8|109832.2|109807.2|15
1737485570000|2025-01-21 18:52:50|109838.2|109813.2|109836|109811|109840.5|109815.5|109835.1|109810.1|13
1737485580000|2025-01-21 18:53:00|109837.2|109812.2|109835.7|109810.7|109837.2|109812.2|109835.1|109810.1|13
1737485590000|2025-01-21 18:53:10|109834.1|109809.1|109834.7|109809.7|109835.2|109810.2|109833.6|109808.6|7
1737485600000|2025-01-21 18:53:20|109840.7|109815.7|109831.1|109806.1|109840.7|109815.7|109821.7|109796.7|31
1737485610000|2025-01-21 18:53:30|109828.9|109803.9|109828.1|109803.1|109831.3|109806.3|109826.8|109801.8|23
1737485620000|2025-01-21 18:53:40|109829.8|109804.8|109847.7|109822.7|109847.8|109822.8|109828.1|109803.1|26
1737485630000|2025-01-21 18:53:50|109848.3|109823.3|109848.1|109823.1|109848.7|109823.7|109845.8|109820.8|11
1737485640000|2025-01-21 18:54:00|109849.1|109824.1|109866.3|109841.3|109869.2|109844.2|109849.1|109824.1|35
1737485650000|2025-01-21 18:54:10|109866.7|109841.7|109875.5|109850.5|109878|109853|109866.7|109841.7|23
1737485660000|2025-01-21 18:54:20|109876|109851|109873.4|109848.4|109882.6|109857.6|109871.6|109846.6|31
1737485670000|2025-01-21 18:54:30|109873.9|109848.9|109872.9|109847.9|109875.7|109850.7|109872.5|109847.5|11
1737485680000|2025-01-21 18:54:40|109871.9|109846.9|109875.6|109850.6|109877|109852|109871.9|109846.9|7
1737485690000|2025-01-21 18:54:50|109875.5|109850.5|109878.7|109853.7|109878.7|109853.7|109875.5|109850.5|8
1737485700000|2025-01-21 18:55:00|109879.6|109854.6|109878.5|109853.5|109879.6|109854.6|109877.9|109852.9|12
1737485710000|2025-01-21 18:55:10|109879.4|109854.4|109890|109840|109891.4|109854.4|109878.2|109839.3|14
1737485720000|2025-01-21 18:55:20|109890.4|109840.4|109888.7|109838.7|109891.6|109841.6|109888.2|109838.2|11
1737485730000|2025-01-21 18:55:30|109872.9|109847.9|109870.7|109845.7|109874.9|109849.9|109869.5|109844.5|17
1737485740000|2025-01-21 18:55:40|109869.5|109844.5|109864.4|109839.4|109871.3|109846.3|109864.4|109839.4|19
1737485750000|2025-01-21 18:55:50|109864.9|109839.9|109865.1|109840.1|109866.4|109841.4|109863.5|109838.5|17
1737485760000|2025-01-21 18:56:00|109865.6|109840.6|109876.5|109826.5|109877.2|109840.6|109860.1|109826.5|21
1737485770000|2025-01-21 18:56:10|109876|109826|109876.3|109826.3|109876.6|109826.6|109875.5|109825.5|6
1737485780000|2025-01-21 18:56:20|109875.5|109825.5|109875.1|109825.1|109876.3|109826.3|109875.1|109825.1|4
1737485790000|2025-01-21 18:56:30|109858.1|109833.1|109859.4|109834.4|109860.4|109835.4|109855|109830|20
1737485800000|2025-01-21 18:56:40|109858.8|109833.8|109867.9|109842.9|109867.9|109842.9|109858.8|109833.8|22
1737485810000|2025-01-21 18:56:50|109866.5|109841.5|109878.9|109828.9|109884.2|109843.2|109864.2|109828.6|20
1737485820000|2025-01-21 18:57:00|109865|109840|109877.5|109827.5|109877.9|109842.7|109859.6|109824|37
1737485830000|2025-01-21 18:57:10|109878|109828|109869.8|109844.8|109879.9|109845.5|109867.6|109826.9|36
1737485840000|2025-01-21 18:57:20|109869.3|109844.3|109891.2|109841.2|109892.9|109844.3|109868.2|109831.1|29
1737485850000|2025-01-21 18:57:30|109892.3|109842.3|109898.5|109848.5|109899.2|109849.2|109891.7|109841.7|13
1737485860000|2025-01-21 18:57:40|109883.6|109858.6|109880.8|109855.8|109889|109864|109879.4|109854.4|33
1737485870000|2025-01-21 18:57:50|109881.6|109856.6|109881.5|109856.5|109883|109858|109879.5|109854.5|22
1737485880000|2025-01-21 18:58:00|109878.9|109853.9|109873|109848|109880.3|109855.3|109871.5|109846.5|13
1737485890000|2025-01-21 18:58:10|109872.1|109847.1|109875.9|109850.9|109878|109853|109871.5|109846.5|10
1737485900000|2025-01-21 18:58:20|109875.2|109850.2|109873.9|109848.9|109875.6|109850.6|109863.4|109838.4|16
1737485910000|2025-01-21 18:58:30|109869.8|109844.8|109876.5|109851.5|109877.5|109852.5|109868.7|109843.7|29
1737485920000|2025-01-21 18:58:40|109877.9|109852.9|109874.1|109849.1|109877.9|109852.9|109870|109845|17
1737485930000|2025-01-21 18:58:50|109875.2|109850.2|109877.3|109852.3|109878.4|109853.4|109875.2|109850.2|12
1737485940000|2025-01-21 18:59:00|109876.3|109851.3|109870.3|109845.3|109877.1|109852.1|109866.6|109841.6|29
1737485950000|2025-01-21 18:59:10|109871.1|109846.1|109874|109849|109876.6|109851.6|109871.1|109846.1|21
1737485960000|2025-01-21 18:59:20|109873.6|109848.6|109877.3|109852.3|109877.3|109852.3|109872.2|109847.2|11
1737485970000|2025-01-21 18:59:30|109877.8|109852.8|109878.5|109853.5|109879.6|109854.6|109876.8|109851.8|8
1737485980000|2025-01-21 18:59:40|109879.7|109854.7|109876.9|109851.9|109879.7|109854.7|109875.5|109850.5|7
1737485990000|2025-01-21 18:59:50|109878|109853|109878|109853|109878|109853|109875.7|109850.7|11
1737486000000|2025-01-21 19:00:00|109879.4|109854.4|109894.6|109844.6|109906.3|109856.3|109878.3|109842.7|30
1737486010000|2025-01-21 19:00:10|109893.4|109843.4|109882.8|109832.8|109895.3|109845.3|109880.1|109830.1|30
1737486020000|2025-01-21 19:00:20|109882.5|109832.5|109876|109851|109887.1|109851|109876|109831.3|19
1737486030000|2025-01-21 19:00:30|109887.4|109837.4|109869.7|109844.7|109887.4|109849|109869.2|109832.2|20
1737486040000|2025-01-21 19:00:40|109868.8|109843.8|109883.1|109833.1|109883.1|109843.8|109868.2|109830.8|10
1737486050000|2025-01-21 19:00:50|109882.5|109832.5|109867.4|109842.4|109883.3|109849.3|109867.4|109832.5|10
1737486060000|2025-01-21 19:01:00|109867.7|109842.7|109896.7|109846.7|109896.7|109859.8|109866.6|109840|21
1737486070000|2025-01-21 19:01:10|109897.4|109847.4|109898.5|109848.5|109898.7|109848.7|109897.4|109847.4|11
1737486080000|2025-01-21 19:01:20|109898.2|109848.2|109882.5|109832.5|109898.2|109848.2|109881.3|109831.3|23
1737486090000|2025-01-21 19:01:30|109881.7|109831.7|109868.1|109843.1|109881.7|109846.7|109864.8|109831.7|22
1737486100000|2025-01-21 19:01:40|109867.5|109842.5|109877.4|109827.4|109884.4|109847.3|109863.6|109826.9|22
1737486110000|2025-01-21 19:01:50|109878.5|109828.5|109891.3|109841.3|109894.7|109844.7|109876.8|109826.8|26
1737486120000|2025-01-21 19:02:00|109890.2|109840.2|109909.3|109859.3|109910.5|109860.5|109875|109840.2|30
1737486130000|2025-01-21 19:02:10|109910.3|109860.3|109886.5|109861.5|109919.2|109880.6|109885.9|109852.2|45
1737486140000|2025-01-21 19:02:20|109887|109862|109907|109882|109908.7|109883.7|109884.7|109859.7|13
1737486150000|2025-01-21 19:02:30|109906.9|109881.9|109909.2|109884.2|109910|109885|109906.9|109881.9|9
1737486160000|2025-01-21 19:02:40|109910.3|109885.3|109891.5|109866.5|109911.4|109886.4|109891.5|109866.5|22
1737486170000|2025-01-21 19:02:50|109890.3|109865.3|109886.2|109861.2|109890.3|109865.3|109885.1|109860.1|10
1737486180000|2025-01-21 19:03:00|109886.7|109861.7|109886.4|109861.4|109886.7|109861.7|109885.4|109860.4|5
1737486190000|2025-01-21 19:03:10|109886|109861|109889.2|109864.2|109889.2|109864.2|109886|109861|8
1737486200000|2025-01-21 19:03:20|109888.8|109863.8|109885.9|109860.9|109888.8|109863.8|109884.9|109859.9|10
1737486210000|2025-01-21 19:03:30|109885.8|109860.8|109889.7|109864.7|109893.1|109868.1|109885.2|109860.2|28
1737486220000|2025-01-21 19:03:40|109889.5|109864.5|109910.6|109860.6|109911.3|109868|109888.3|109859.1|12
1737486230000|2025-01-21 19:03:50|109910|109860|109891.2|109866.2|109910|109872.6|109891.2|109860|13
1737486240000|2025-01-21 19:04:00|109892.1|109867.1|109887.9|109862.9|109892.1|109867.1|109885|109860|16
1737486250000|2025-01-21 19:04:10|109891.6|109866.6|109888.2|109863.2|109891.6|109866.6|109887.7|109862.7|16
1737486260000|2025-01-21 19:04:20|109887.3|109862.3|109891.6|109866.6|109891.8|109866.8|109887.3|109862.3|9
1737486270000|2025-01-21 19:04:30|109889.3|109864.3|109884.5|109859.5|109889.3|109864.3|109881.1|109856.1|16
1737486280000|2025-01-21 19:04:40|109884.4|109859.4|109878.8|109853.8|109884.4|109859.4|109876.9|109851.9|17
1737486290000|2025-01-21 19:04:50|109879.9|109854.9|109890.3|109840.3|109894.4|109857.2|109877.7|109839.6|20
1737486300000|2025-01-21 19:05:00|109889.7|109839.7|109889.5|109839.5|109891.3|109841.3|109886.5|109836.5|26
1737486310000|2025-01-21 19:05:10|109890.6|109840.6|109890.3|109840.3|109895.1|109854.3|109878.3|109835.8|17
1737486320000|2025-01-21 19:05:20|109888.8|109838.8|109893.2|109843.2|109894.4|109844.4|109888.1|109838.1|10
1737486330000|2025-01-21 19:05:30|109894.4|109844.4|109891.5|109841.5|109894.4|109844.4|109887.3|109837.3|10
1737486340000|2025-01-21 19:05:40|109892.9|109842.9|109896.7|109846.7|109899.1|109861.5|109880.2|109842.9|16
1737486350000|2025-01-21 19:05:50|109896.1|109846.1|109885.8|109860.8|109900.7|109862.2|109885.1|109844.4|36
1737486360000|2025-01-21 19:06:00|109886.3|109861.3|109879.5|109854.5|109886.3|109861.3|109878.9|109853.9|29
1737486370000|2025-01-21 19:06:10|109893.2|109843.2|109870.6|109845.6|109893.2|109856.5|109870.6|109840.1|23
1737486380000|2025-01-21 19:06:20|109869.5|109844.5|109863.3|109838.3|109871.5|109846.5|109861.2|109836.2|25
1737486390000|2025-01-21 19:06:30|109862.5|109837.5|109862.2|109837.2|109863.4|109838.4|109859|109834|24
1737486400000|2025-01-21 19:06:40|109861.9|109836.9|109861.5|109836.5|109861.9|109836.9|109859.3|109834.3|8
1737486410000|2025-01-21 19:06:50|109862.5|109837.5|109861.5|109836.5|109862.5|109837.5|109860.4|109835.4|14
1737486420000|2025-01-21 19:07:00|109860.6|109835.6|109860.4|109835.4|109863.9|109838.9|109858.5|109833.5|20
1737486430000|2025-01-21 19:07:10|109860.1|109835.1|109868.9|109843.9|109869.4|109844.4|109858.9|109833.9|17
1737486440000|2025-01-21 19:07:20|109868.7|109843.7|109862.7|109837.7|109869.1|109844.1|109862.7|109837.7|16
1737486450000|2025-01-21 19:07:30|109863.6|109838.6|109858.3|109833.3|109864.8|109839.8|109858.3|109833.3|16
1737486460000|2025-01-21 19:07:40|109857.6|109832.6|109859.1|109834.1|109859.3|109834.3|109854.7|109829.7|11
1737486470000|2025-01-21 19:07:50|109858.5|109833.5|109858.4|109833.4|109858.5|109833.5|109857.8|109832.8|3
1737486480000|2025-01-21 19:08:00|109858.8|109833.8|109860.1|109835.1|109862.2|109837.2|109858.8|109833.8|22
1737486490000|2025-01-21 19:08:10|109859.1|109834.1|109854.5|109829.5|109859.1|109834.1|109854.5|109829.5|19
1737486500000|2025-01-21 19:08:20|109853.1|109828.1|109851.7|109826.7|109855.5|109830.5|109849.6|109824.6|19
1737486510000|2025-01-21 19:08:30|109852.5|109827.5|109855.6|109830.6|109857.5|109832.5|109851.4|109826.4|17
1737486520000|2025-01-21 19:08:40|109856.3|109831.3|109855|109830|109858.6|109833.6|109854.8|109829.8|11
1737486530000|2025-01-21 19:08:50|109858.6|109833.6|109855.7|109830.7|109858.6|109833.6|109853.2|109828.2|21
1737486540000|2025-01-21 19:09:00|109855.3|109830.3|109850.4|109825.4|109856.2|109831.2|109849.1|109824.1|27
1737486550000|2025-01-21 19:09:10|109854.5|109829.5|109864.4|109839.4|109865.3|109840.3|109853.9|109828.9|19
1737486560000|2025-01-21 19:09:20|109865.2|109840.2|109863|109838|109881.6|109844.4|109863|109831.6|15
1737486570000|2025-01-21 19:09:30|109867.3|109842.3|109882.1|109832.1|109882.1|109843|109863|109831|9
1737486580000|2025-01-21 19:09:40|109881.5|109831.5|109881.4|109831.4|109882.1|109838.6|109863.6|109830.3|8
1737486590000|2025-01-21 19:09:50|109882.4|109832.4|109887.7|109837.7|109888.4|109849.1|109868.5|109832.4|20
1737486600000|2025-01-21 19:10:00|109869.6|109844.6|109889.4|109839.4|109889.4|109844.6|109869.6|109837.7|5
1737486610000|2025-01-21 19:10:10|109888.8|109838.8|109886.8|109836.8|109889.4|109839.4|109886.8|109836.8|6
1737486620000|2025-01-21 19:10:20|109888.4|109838.4|109888.6|109838.6|109890.8|109840.8|109887.4|109837.4|14
1737486630000|2025-01-21 19:10:30|109889.1|109839.1|109891.7|109841.7|109891.7|109841.7|109888.6|109838.6|12
1737486640000|2025-01-21 19:10:40|109890.4|109840.4|109872.2|109847.2|109890.5|109847.7|109870.2|109836.6|25
1737486650000|2025-01-21 19:10:50|109873.3|109848.3|109876|109851|109877.1|109852.1|109873.3|109848.3|10
1737486660000|2025-01-21 19:11:00|109875.2|109850.2|109874.9|109849.9|109878.4|109853.4|109874.1|109849.1|11
1737486670000|2025-01-21 19:11:10|109874|109849|109866|109841|109874|109849|109866|109841|12
1737486680000|2025-01-21 19:11:20|109864.4|109839.4|109857.5|109832.5|109879.1|109841.3|109857.5|109828.6|29
1737486690000|2025-01-21 19:11:30|109856.8|109831.8|109855.1|109830.1|109881.8|109837.4|109854.1|109826.6|23
1737486700000|2025-01-21 19:11:40|109855.6|109830.6|109856.1|109831.1|109856.7|109831.7|109854.3|109829.3|12
1737486710000|2025-01-21 19:11:50|109857.3|109832.3|109855.9|109830.9|109857.3|109832.3|109855.1|109830.1|9
1737486720000|2025-01-21 19:12:00|109855|109830|109854.9|109829.9|109857.7|109832.7|109850.1|109825.1|29
1737486730000|2025-01-21 19:12:10|109853.9|109828.9|109855.4|109830.4|109855.4|109830.4|109853|109828|7
1737486740000|2025-01-21 19:12:20|109854.4|109829.4|109842.2|109817.2|109857.2|109829.4|109838.2|109807.2|21
1737486750000|2025-01-21 19:12:30|109841.7|109816.7|109858.7|109808.7|109859.1|109816.7|109840.7|109805.8|14
1737486760000|2025-01-21 19:12:40|109857|109807|109851.9|109826.9|109866.8|109826.9|109850.6|109807|9
1737486770000|2025-01-21 19:12:50|109856.3|109831.3|109852.9|109827.9|109857.9|109832.9|109852.9|109827.9|7
1737486780000|2025-01-21 19:13:00|109851.9|109826.9|109849.7|109824.7|109855.2|109830.2|109849.7|109824.7|12
1737486790000|2025-01-21 19:13:10|109850.4|109825.4|109859.7|109834.7|109860.8|109835.8|109850.4|109825.4|21
1737486800000|2025-01-21 19:13:20|109858.7|109833.7|109856.7|109831.7|109858.8|109833.8|109855.3|109830.3|14
1737486810000|2025-01-21 19:13:30|109856.1|109831.1|109855.4|109830.4|109857|109832|109852.6|109827.6|11
1737486820000|2025-01-21 19:13:40|109861.8|109836.8|109858.8|109808.8|109865.6|109837.2|109854.9|109804.9|28
1737486830000|2025-01-21 19:13:50|109857.9|109807.9|109859.3|109809.3|109861.3|109811.3|109857.9|109807.9|8
1737486840000|2025-01-21 19:14:00|109860.3|109810.3|109861.3|109811.3|109861.3|109811.3|109860.3|109810.3|4
1737486850000|2025-01-21 19:14:10|109862.3|109812.3|109870.9|109820.9|109871.9|109829|109853.6|109812.3|16
1737486860000|2025-01-21 19:14:20|109871.5|109821.5|109877.2|109827.2|109877.2|109829.1|109853.1|109819.1|10
1737486870000|2025-01-21 19:14:30|109878.7|109828.7|109879.5|109829.5|109880|109830|109875.4|109825.4|8
1737486880000|2025-01-21 19:14:40|109877|109827|109880.7|109830.7|109880.8|109830.8|109877|109827|9
1737486890000|2025-01-21 19:14:50|109881.9|109831.9|109883.7|109833.7|109883.7|109833.7|109881|109831|8
1737486900000|2025-01-21 19:15:00|109882.6|109832.6|109887|109837|109893.1|109843.1|109881.7|109831.7|25
1737486910000|2025-01-21 19:15:10|109886.3|109836.3|109875.8|109850.8|109886.9|109850.8|109870.3|109832.2|16
1737486920000|2025-01-21 19:15:20|109871.3|109846.3|109877.5|109852.5|109878.1|109853.1|109871.3|109846.3|22
1737486930000|2025-01-21 19:15:30|109873.8|109848.8|109879.1|109854.1|109890|109857.1|109873.3|109832.9|28
1737486940000|2025-01-21 19:15:40|109878.1|109853.1|109882.5|109857.5|109882.5|109857.5|109878.1|109853.1|11
1737486950000|2025-01-21 19:15:50|109882|109857|109895|109845|109895|109859.4|109877.5|109843.9|22
1737486960000|2025-01-21 19:16:00|109894.2|109844.2|109884.5|109859.5|109895|109859.5|109877.5|109844.1|16
1737486970000|2025-01-21 19:16:10|109885.3|109860.3|109884.6|109859.6|109886.2|109861.2|109884.6|109859.6|6
1737486980000|2025-01-21 19:16:20|109896.7|109846.7|109898.3|109848.3|109898.8|109848.8|109895.6|109845.6|10
1737486990000|2025-01-21 19:16:30|109898.8|109848.8|109881.3|109856.3|109898.8|109856.8|109880.8|109848.8|5
1737487000000|2025-01-21 19:16:40|109880.5|109855.5|109886.6|109861.6|109895|109861.9|109880.2|109845|17
1737487010000|2025-01-21 19:16:50|109887.2|109862.2|109888.7|109863.7|109904.9|109865.7|109887.2|109854.9|9
1737487020000|2025-01-21 19:17:00|109889.9|109864.9|109915.9|109865.9|109917|109878.7|109889.5|109862.9|21
1737487030000|2025-01-21 19:17:10|109915|109865|109909.7|109859.7|109915|109865|109909|109859|8
1737487040000|2025-01-21 19:17:20|109912|109862|109910|109860|109912.2|109862.2|109908.1|109858.1|9
1737487050000|2025-01-21 19:17:30|109909.9|109859.9|109907|109857|109909.9|109859.9|109907|109857|6
1737487060000|2025-01-21 19:17:40|109907.7|109857.7|109888.2|109863.2|109909.2|109866.7|109888.2|109856|14
1737487070000|2025-01-21 19:17:50|109888.3|109863.3|109886|109861|109908.3|109869.5|109885.5|109856|31
1737487080000|2025-01-21 19:18:00|109885.9|109860.9|109901.6|109851.6|109902.9|109866|109885.9|109851.4|16
1737487090000|2025-01-21 19:18:10|109902.4|109852.4|109902.2|109852.2|109904.5|109854.5|109901.3|109851.3|18
1737487100000|2025-01-21 19:18:20|109903|109853|109902.8|109852.8|109903|109853|109901.6|109851.6|8
1737487110000|2025-01-21 19:18:30|109902.3|109852.3|109907.5|109857.5|109907.9|109857.9|109902.3|109852.3|18
1737487120000|2025-01-21 19:18:40|109906.9|109856.9|109905.9|109855.9|109907.5|109857.5|109904.4|109854.4|17
1737487130000|2025-01-21 19:18:50|109907.8|109857.8|109891.8|109866.8|109907.8|109870.8|109891.1|109857.8|24
1737487140000|2025-01-21 19:19:00|109893.1|109868.1|109892.5|109867.5|109899.5|109874.5|109891.2|109866.2|24
1737487150000|2025-01-21 19:19:10|109894.9|109869.9|109897.3|109872.3|109897.3|109872.3|109892.1|109867.1|20
1737487160000|2025-01-21 19:19:20|109893.2|109868.2|109901.2|109876.2|109903.3|109878.3|109893.2|109868.2|33
1737487170000|2025-01-21 19:19:30|109901.6|109876.6|109902.6|109877.6|109903.2|109878.2|109901.6|109876.6|4
1737487180000|2025-01-21 19:19:40|109902.2|109877.2|109907.7|109882.7|109908.3|109883.3|109901.5|109876.5|13
1737487190000|2025-01-21 19:19:50|109908.7|109883.7|109905.5|109880.5|109909.1|109884.1|109904.3|109879.3|19
1737487200000|2025-01-21 19:20:00|109905|109880|109905.1|109880.1|109906.2|109881.2|109905|109880|4
1737487210000|2025-01-21 19:20:10|109900.2|109875.2|109902.4|109877.4|109902.4|109877.4|109900.1|109875.1|9
1737487220000|2025-01-21 19:20:20|109901.1|109876.1|109924.8|109899.8|109924.8|109899.8|109899.9|109874.9|27
1737487230000|2025-01-21 19:20:30|109923.3|109898.3|109928.2|109903.2|109928.2|109903.2|109921.9|109896.9|15
1737487240000|2025-01-21 19:20:40|109929.3|109904.3|109939.3|109914.3|109940.7|109915.7|109929.3|109904.3|20
1737487250000|2025-01-21 19:20:50|109940.2|109915.2|109938.3|109913.3|109942.7|109917.7|109938.3|109913.3|23
1737487260000|2025-01-21 19:21:00|109939.2|109914.2|109944.3|109919.3|109945.3|109920.3|109935.8|109910.8|29
1737487270000|2025-01-21 19:21:10|109943.4|109918.4|109955.4|109930.4|109955.4|109930.4|109943.4|109918.4|20
1737487280000|2025-01-21 19:21:20|109956.4|109931.4|109942.8|109917.8|109956.4|109931.4|109942.8|109917.8|30
1737487290000|2025-01-21 19:21:30|109937.5|109912.5|109946.3|109921.3|109949|109924|109937.5|109912.5|28
1737487300000|2025-01-21 19:21:40|109945.9|109920.9|109948.6|109923.6|109948.6|109923.6|109945.9|109920.9|8
1737487310000|2025-01-21 19:21:50|109948.9|109923.9|109949.2|109924.2|109949.4|109924.4|109948.6|109923.6|4
1737487320000|2025-01-21 19:22:00|109949.6|109924.6|109948.5|109923.5|109949.8|109924.8|109945.8|109920.8|13
1737487330000|2025-01-21 19:22:10|109949.4|109924.4|109950.7|109925.7|109950.7|109925.7|109948.5|109923.5|8
1737487340000|2025-01-21 19:22:20|109950.1|109925.1|109951.7|109926.7|109951.7|109926.7|109948.1|109923.1|13
1737487350000|2025-01-21 19:22:30|109950.7|109925.7|109952.5|109927.5|109953.5|109928.5|109950.7|109925.7|11
1737487360000|2025-01-21 19:22:40|109952.8|109927.8|109959.3|109909.3|109964|109927.8|109952.1|109908.6|9
1737487370000|2025-01-21 19:22:50|109960.6|109910.6|109963.6|109913.6|109963.6|109913.6|109959.3|109909.3|7
1737487380000|2025-01-21 19:23:00|109964.1|109914.1|109955.4|109930.4|109977.5|109933.9|109953.4|109914.1|25
1737487390000|2025-01-21 19:23:10|109954.4|109929.4|109953.2|109928.2|109956.2|109931.2|109953.1|109928.1|16
1737487400000|2025-01-21 19:23:20|109954|109929|109977.9|109927.9|109980.6|109930.6|109952.5|109920.5|22
1737487410000|2025-01-21 19:23:30|109977.7|109927.7|109974.8|109924.8|109978.4|109928.4|109974.8|109924.8|17
1737487420000|2025-01-21 19:23:40|109975.4|109925.4|109973.4|109923.4|109976.5|109926.5|109973.4|109923.4|10
1737487430000|2025-01-21 19:23:50|109974.4|109924.4|109977.5|109927.5|109977.5|109927.5|109974|109924|8
1737487440000|2025-01-21 19:24:00|109977|109927|109975.7|109925.7|109977.5|109927.5|109974.5|109924.5|13
1737487450000|2025-01-21 19:24:10|109977|109927|109978.8|109928.8|109982.4|109932.4|109975.6|109925.6|16
1737487460000|2025-01-21 19:24:20|109978.4|109928.4|109980|109930|109982.5|109932.5|109977.6|109927.6|21
1737487470000|2025-01-21 19:24:30|109980.2|109930.2|109981|109931|109982.8|109932.8|109980|109930|14
1737487480000|2025-01-21 19:24:40|109982|109932|109978.6|109928.6|109982.5|109932.5|109978.6|109928.6|13
1737487490000|2025-01-21 19:24:50|109977.9|109927.9|109957.3|109932.3|109978.9|109937.5|109955.4|109927.3|39
1737487500000|2025-01-21 19:25:00|109956.7|109931.7|109956.8|109931.8|109959.1|109934.1|109956.2|109931.2|29
1737487510000|2025-01-21 19:25:10|109957.7|109932.7|109956.3|109931.3|109957.7|109932.7|109954|109929|39
1737487520000|2025-01-21 19:25:20|109956.8|109931.8|109950|109925|109956.8|109931.8|109949|109924|19
1737487530000|2025-01-21 19:25:30|109950.5|109925.5|109954.2|109929.2|109954.8|109929.8|109949.9|109924.9|21
1737487540000|2025-01-21 19:25:40|109954.8|109929.8|109956.2|109931.2|109958.4|109933.4|109953.2|109928.2|18
1737487550000|2025-01-21 19:25:50|109957.3|109932.3|109956.8|109931.8|109957.8|109932.8|109956.8|109931.8|3
1737487560000|2025-01-21 19:26:00|109956.3|109931.3|109954.7|109929.7|109956.3|109931.3|109954.7|109929.7|7
1737487570000|2025-01-21 19:26:10|109954.6|109929.6|109956.8|109931.8|109961.1|109936.1|109954.6|109929.6|7
1737487580000|2025-01-21 19:26:20|109954.9|109929.9|109948.2|109898.2|109954.9|109929.9|109932.4|109893.3|21
1737487590000|2025-01-21 19:26:30|109945|109895|109949.9|109899.9|109950.7|109900.7|109942.6|109892.6|33
1737487600000|2025-01-21 19:26:40|109936.1|109911.1|109933.6|109908.6|109939.3|109914.3|109932.4|109907.4|21
1737487610000|2025-01-21 19:26:50|109933.2|109908.2|109928.2|109903.2|109935.4|109910.4|109925.5|109900.5|15
1737487620000|2025-01-21 19:27:00|109927.8|109902.8|109928.3|109903.3|109928.3|109903.3|109927.8|109902.8|2
1737487630000|2025-01-21 19:27:10|109928.8|109903.8|109928.4|109903.4|109928.8|109903.8|109928.3|109903.3|3
1737487640000|2025-01-21 19:27:20|109927.6|109902.6|109927.3|109902.3|109927.6|109902.6|109926.9|109901.9|7
1737487650000|2025-01-21 19:27:30|109926.5|109901.5|109922.8|109897.8|109926.5|109901.5|109922.8|109897.8|12
1737487660000|2025-01-21 19:27:40|109923.4|109898.4|109925.9|109900.9|109927.3|109902.3|109922.9|109897.9|12
1737487670000|2025-01-21 19:27:50|109925|109900|109925.4|109900.4|109927.1|109902.1|109922.4|109897.4|18
1737487680000|2025-01-21 19:28:00|109927.4|109902.4|109931.5|109906.5|109939.7|109914.7|109924.5|109899.5|39
1737487690000|2025-01-21 19:28:10|109932.4|109907.4|109935.5|109910.5|109936.6|109911.6|109931.4|109906.4|30
1737487700000|2025-01-21 19:28:20|109935.1|109910.1|109935.3|109910.3|109936.2|109911.2|109935.1|109910.1|3
1737487710000|2025-01-21 19:28:30|109934.8|109909.8|109935.1|109910.1|109937.2|109912.2|109934.8|109909.8|6
1737487720000|2025-01-21 19:28:40|109934.4|109909.4|109949.8|109899.8|109956.8|109914.6|109933|109899.8|22
1737487730000|2025-01-21 19:28:50|109952.2|109902.2|109947.7|109897.7|109952.8|109902.8|109946.6|109896.6|14
1737487740000|2025-01-21 19:29:00|109947.3|109897.3|109947.2|109897.2|109948.7|109898.7|109945.8|109895.8|13
1737487750000|2025-01-21 19:29:10|109944.9|109894.9|109947.3|109897.3|109948.1|109898.1|109944.9|109894.9|5
1737487760000|2025-01-21 19:29:20|109948|109898|109945.5|109895.5|109948|109898|109938.4|109888.4|19
1737487770000|2025-01-21 19:29:30|109945|109895|109943.4|109893.4|109945.7|109895.7|109942.4|109892.4|11
1737487780000|2025-01-21 19:29:40|109943.8|109893.8|109944.1|109894.1|109944.1|109894.1|109943.4|109893.4|3
1737487790000|2025-01-21 19:29:50|109945.2|109895.2|109945|109895|109945.2|109895.2|109944.1|109894.1|3
1737487800000|2025-01-21 19:30:00|109943.4|109893.4|109946.3|109896.3|109954|109904|109938|109888|25
1737487810000|2025-01-21 19:30:10|109945.6|109895.6|109943.3|109893.3|109947.5|109897.5|109942.3|109892.3|14
1737487820000|2025-01-21 19:30:20|109945.7|109895.7|109942.6|109892.6|109946.2|109896.2|109942.6|109892.6|16
1737487830000|2025-01-21 19:30:30|109943.7|109893.7|109946.2|109896.2|109946.3|109896.3|109943.2|109893.2|10
1737487840000|2025-01-21 19:30:40|109941.1|109891.1|109940.4|109890.4|109942.8|109892.8|109937.5|109887.5|20
1737487850000|2025-01-21 19:30:50|109939.7|109889.7|109939.3|109889.3|109942.5|109892.5|109936.8|109886.8|22
1737487860000|2025-01-21 19:31:00|109938.9|109888.9|109939.8|109889.8|109940.7|109890.7|109938.9|109888.9|13
1737487870000|2025-01-21 19:31:10|109940.5|109890.5|109946.2|109896.2|109948.6|109898.6|109940.5|109890.5|16
1737487880000|2025-01-21 19:31:20|109947.1|109897.1|109946.4|109896.4|109947.1|109897.1|109946.1|109896.1|3
1737487890000|2025-01-21 19:31:30|109948.1|109898.1|109945.9|109895.9|109951.5|109901.5|109944.7|109894.7|20
1737487900000|2025-01-21 19:31:40|109947.6|109897.6|109948.2|109898.2|109949.4|109899.4|109947|109897|7
1737487910000|2025-01-21 19:31:50|109947.4|109897.4|109946.3|109896.3|109947.4|109897.4|109945.4|109895.4|5
1737487920000|2025-01-21 19:32:00|109947.1|109897.1|109947.2|109897.2|109947.2|109897.2|109947.1|109897.1|2
1737487930000|2025-01-21 19:32:10|109946.5|109896.5|109951.5|109901.5|109956.1|109906.1|109946.5|109896.5|24
1737487940000|2025-01-21 19:32:20|109950.9|109900.9|109953.2|109903.2|109953.8|109903.8|109948.1|109898.1|25
1737487950000|2025-01-21 19:32:30|109953.9|109903.9|109946.7|109896.7|109953.9|109903.9|109946.1|109896.1|10
1737487960000|2025-01-21 19:32:40|109947.2|109897.2|109949.3|109899.3|109949.7|109899.7|109947.2|109897.2|10
1737487970000|2025-01-21 19:32:50|109949.8|109899.8|109947.3|109897.3|109949.8|109899.8|109947|109897|5
1737487980000|2025-01-21 19:33:00|109949.1|109899.1|109949.2|109899.2|109949.6|109899.6|109946.7|109896.7|14
1737487990000|2025-01-21 19:33:10|109949.9|109899.9|109950.6|109900.6|109950.6|109900.6|109949.9|109899.9|3
1737488000000|2025-01-21 19:33:20|109948.1|109898.1|109946.8|109896.8|109948.1|109898.1|109946.2|109896.2|7
1737488010000|2025-01-21 19:33:30|109946.7|109896.7|109946.7|109896.7|109946.7|109896.7|109946.7|109896.7|1
1737488020000|2025-01-21 19:33:40|109945.9|109895.9|109945.7|109895.7|109945.9|109895.9|109944.2|109894.2|4
1737488030000|2025-01-21 19:33:50|109947.5|109897.5|109942.6|109917.6|109960.1|109918.5|109939.2|109895.7|28
1737488040000|2025-01-21 19:34:00|109941.4|109916.4|109940.8|109915.8|109954.2|109917.3|109938.3|109900.5|21
1737488050000|2025-01-21 19:34:10|109941.4|109916.4|109936.3|109911.3|109943.6|109918.6|109936|109911|24
1737488060000|2025-01-21 19:34:20|109937|109912|109940.4|109915.4|109941.4|109916.4|109937|109912|10
1737488070000|2025-01-21 19:34:30|109942.2|109917.2|109939|109914|109947|109922|109938.1|109913.1|12
1737488080000|2025-01-21 19:34:40|109938.1|109913.1|109932.4|109907.4|109946.9|109913.1|109932.4|109894|15
1737488090000|2025-01-21 19:34:50|109933.5|109908.5|109933.5|109908.5|109934.4|109909.4|109932.5|109907.5|21
1737488100000|2025-01-21 19:35:00|109932.5|109907.5|109933.2|109908.2|109952.8|109913.8|109932.5|109890.7|25
1737488110000|2025-01-21 19:35:10|109936.3|109911.3|109933.4|109908.4|109936.3|109911.3|109930.7|109905.7|18
1737488120000|2025-01-21 19:35:20|109933.7|109908.7|109934.4|109909.4|109937.8|109912.8|109928.5|109903.5|15
1737488130000|2025-01-21 19:35:30|109933.6|109908.6|109934.7|109909.7|109936.6|109911.6|109931.9|109906.9|26
1737488140000|2025-01-21 19:35:40|109933.1|109908.1|109931.9|109906.9|109936.4|109911.4|109929.6|109904.6|14
1737488150000|2025-01-21 19:35:50|109932.9|109907.9|109933.6|109908.6|109937.7|109912.7|109931.9|109906.9|12
1737488160000|2025-01-21 19:36:00|109936.7|109911.7|109933.2|109908.2|109937.6|109912.6|109933.2|109908.2|21
1737488170000|2025-01-21 19:36:10|109932.4|109907.4|109931.7|109906.7|109935.5|109910.5|109931.7|109906.7|8
1737488180000|2025-01-21 19:36:20|109932.7|109907.7|109933.3|109908.3|109946.9|109912.9|109927.4|109895.6|32
1737488190000|2025-01-21 19:36:30|109932.5|109907.5|109935.6|109910.6|109945.7|109914.2|109928.4|109894.1|22
1737488200000|2025-01-21 19:36:40|109935.7|109910.7|109936|109911|109936|109911|109931.6|109906.6|8
1737488210000|2025-01-21 19:36:50|109936.2|109911.2|109936.7|109911.7|109938.5|109913.5|109936.2|109911.2|4
1737488220000|2025-01-21 19:37:00|109936.1|109911.1|109938.2|109913.2|109938.2|109913.2|109931|109906|15
1737488230000|2025-01-21 19:37:10|109937.1|109912.1|109936.4|109911.4|109937.6|109912.6|109934.7|109909.7|9
1737488240000|2025-01-21 19:37:20|109934.9|109909.9|109936.2|109911.2|109936.3|109911.3|109934.9|109909.9|7
1737488250000|2025-01-21 19:37:30|109936.3|109911.3|109937.7|109912.7|109937.7|109912.7|109929.5|109904.5|13
1737488260000|2025-01-21 19:37:40|109937.1|109912.1|109932.1|109907.1|109939.6|109914.6|109932.1|109907.1|16
1737488270000|2025-01-21 19:37:50|109928.1|109903.1|109930.4|109905.4|109935.9|109910.9|109928.1|109903.1|20
1737488280000|2025-01-21 19:38:00|109929.3|109904.3|109932.5|109907.5|109934.8|109909.8|109929.3|109904.3|18
1737488290000|2025-01-21 19:38:10|109935.2|109910.2|109931.8|109906.8|109935.2|109910.2|109931|109906|6
1737488300000|2025-01-21 19:38:20|109931.2|109906.2|109931.2|109906.2|109933.6|109908.6|109931.2|109906.2|4
1737488310000|2025-01-21 19:38:30|109932.4|109907.4|109930.2|109905.2|109941.9|109916.9|109930.2|109905.2|28
1737488320000|2025-01-21 19:38:40|109929.5|109904.5|109933.2|109908.2|109938.2|109913.2|109929.4|109904.4|17
1737488330000|2025-01-21 19:38:50|109931.2|109906.2|109931.5|109906.5|109934.7|109909.7|109931.2|109906.2|8
1737488340000|2025-01-21 19:39:00|109935.9|109910.9|109939.8|109914.8|109941.5|109916.5|109935.9|109910.9|14
1737488350000|2025-01-21 19:39:10|109940.6|109915.6|109938.6|109913.6|109944.9|109919.9|109938|109913|20
1737488360000|2025-01-21 19:39:20|109939.5|109914.5|109953.8|109928.8|109954.3|109929.3|109939.2|109914.2|20
1737488370000|2025-01-21 19:39:30|109954.5|109929.5|109960.6|109935.6|109964.1|109939.1|109954.5|109929.5|20
1737488380000|2025-01-21 19:39:40|109960.2|109935.2|109970.3|109945.3|109972.1|109947.1|109959|109934|10
1737488390000|2025-01-21 19:39:50|109969.7|109944.7|109970|109945|109976.3|109951.3|109965|109940|34
1737488400000|2025-01-21 19:40:00|109968.1|109943.1|109949.9|109924.9|109969.9|109944.9|109948.8|109923.8|44
1737488410000|2025-01-21 19:40:10|109949.6|109924.6|109950.9|109925.9|109957|109932|109945.2|109920.2|40
1737488420000|2025-01-21 19:40:20|109953.5|109928.5|109950.9|109925.9|109954.5|109929.5|109949.1|109924.1|21
1737488430000|2025-01-21 19:40:30|109949.7|109924.7|109950.2|109925.2|109954|109929|109946|109921|25
1737488440000|2025-01-21 19:40:40|109954.9|109929.9|109949.2|109924.2|109954.9|109929.9|109948.1|109923.1|16
1737488450000|2025-01-21 19:40:50|109948|109923|109949|109924|109955.3|109930.3|109948|109923|23
1737488460000|2025-01-21 19:41:00|109947.3|109922.3|109950.1|109925.1|109952.2|109927.2|109947.3|109922.3|14
1737488470000|2025-01-21 19:41:10|109951.1|109926.1|109950.5|109925.5|109951.2|109926.2|109945.3|109920.3|20
1737488480000|2025-01-21 19:41:20|109948.9|109923.9|109950.2|109925.2|109951.4|109926.4|109947.7|109922.7|25
1737488490000|2025-01-21 19:41:30|109951|109926|109953.3|109928.3|109956.8|109931.8|109951|109926|8
1737488500000|2025-01-21 19:41:40|109952.5|109927.5|109959.6|109934.6|109960.3|109935.3|109947.4|109922.4|15
1737488510000|2025-01-21 19:41:50|109958.4|109933.4|109959.7|109934.7|109962|109937|109957.1|109932.1|17
1737488520000|2025-01-21 19:42:00|109959.3|109934.3|109959.3|109934.3|109959.3|109934.3|109959.3|109934.3|1
1737488530000|2025-01-21 19:42:10|109958.6|109933.6|109954.8|109929.8|109958.6|109933.6|109954.8|109929.8|6
1737488540000|2025-01-21 19:42:20|109954.7|109929.7|109954.7|109929.7|109954.7|109929.7|109954.7|109929.7|1
1737488550000|2025-01-21 19:42:30|109957.7|109932.7|109954.7|109929.7|109958.6|109933.6|109954.7|109929.7|5
1737488560000|2025-01-21 19:42:40|109957.6|109932.6|109954.5|109929.5|109957.7|109932.7|109954|109929|11
1737488570000|2025-01-21 19:42:50|109956.7|109931.7|109953.6|109928.6|109956.7|109931.7|109953.6|109928.6|2
1737488580000|2025-01-21 19:43:00|109953.7|109928.7|109962.3|109937.3|109965|109940|109953.7|109928.7|4
1737488590000|2025-01-21 19:43:10|109964.4|109939.4|109959.8|109934.8|109978.7|109940.3|109957.9|109925.2|31
1737488600000|2025-01-21 19:43:20|109958.9|109933.9|109961.1|109936.1|109962.3|109937.3|109955.5|109930.5|25
1737488610000|2025-01-21 19:43:30|109959.1|109934.1|109953.5|109928.5|109959.8|109934.8|109945.5|109920.5|38
1737488620000|2025-01-21 19:43:40|109952.4|109927.4|109952.2|109927.2|109952.5|109927.5|109947.8|109922.8|26
1737488630000|2025-01-21 19:43:50|109951.4|109926.4|109954.2|109929.2|109957.7|109932.7|109949.8|109924.8|22
1737488640000|2025-01-21 19:44:00|109953.4|109928.4|109954.3|109929.3|109954.3|109929.3|109949.3|109924.3|11
1737488650000|2025-01-21 19:44:10|109954.8|109929.8|109951.9|109926.9|109956.2|109931.2|109950.6|109925.6|15
1737488660000|2025-01-21 19:44:20|109953.3|109928.3|109953.7|109928.7|109954.2|109929.2|109951.6|109926.6|9
1737488670000|2025-01-21 19:44:30|109953.1|109928.1|109953.9|109928.9|109953.9|109928.9|109950.7|109925.7|12
1737488680000|2025-01-21 19:44:40|109952.6|109927.6|109953.3|109928.3|109954.6|109929.6|109950.3|109925.3|10
1737488690000|2025-01-21 19:44:50|109953.2|109928.2|109960.2|109935.2|109962.6|109937.6|109949.2|109924.2|16
1737488700000|2025-01-21 19:45:00|109959.4|109934.4|109956.7|109931.7|109959.4|109934.4|109954.9|109929.9|13
1737488710000|2025-01-21 19:45:10|109954.5|109929.5|109957|109932|109960.9|109935.9|109954|109929|24
1737488720000|2025-01-21 19:45:20|109954|109929|109956.7|109931.7|109957.5|109932.5|109953.6|109928.6|8
1737488730000|2025-01-21 19:45:30|109955.5|109930.5|109952.4|109927.4|109959.2|109934.2|109952.4|109927.4|23
1737488740000|2025-01-21 19:45:40|109948.7|109923.7|109952.9|109927.9|109954.3|109929.3|109947.2|109922.2|32
1737488750000|2025-01-21 19:45:50|109952.7|109927.7|109947.7|109922.7|109953.4|109928.4|109947.1|109922.1|12
1737488760000|2025-01-21 19:46:00|109948.9|109923.9|109955.2|109930.2|109957.6|109932.6|109948.6|109923.6|21
1737488770000|2025-01-21 19:46:10|109956|109931|109954.4|109929.4|109956.7|109931.7|109949.7|109924.7|17
1737488780000|2025-01-21 19:46:20|109953.6|109928.6|109953.1|109928.1|109954.8|109929.8|109946.3|109921.3|21
1737488790000|2025-01-21 19:46:30|109951.4|109926.4|109954.7|109929.7|109954.8|109929.8|109949.7|109924.7|13
1737488800000|2025-01-21 19:46:40|109954.2|109929.2|109953.2|109928.2|109954.2|109929.2|109950|109925|13
1737488810000|2025-01-21 19:46:50|109951.2|109926.2|109955.8|109930.8|109955.8|109930.8|109948.2|109923.2|10
1737488820000|2025-01-21 19:47:00|109952.5|109927.5|109946.9|109921.9|109954.8|109929.8|109943.9|109918.9|14
1737488830000|2025-01-21 19:47:10|109944.9|109919.9|109948.6|109923.6|109948.6|109923.6|109944.9|109919.9|7
1737488840000|2025-01-21 19:47:20|109948.5|109923.5|109947.7|109922.7|109948.7|109923.7|109947.1|109922.1|6
1737488850000|2025-01-21 19:47:30|109947.6|109922.6|109948.3|109923.3|109950.3|109925.3|109946.6|109921.6|6
1737488860000|2025-01-21 19:47:40|109948.9|109923.9|109948.8|109923.8|109949.8|109924.8|109946|109921|6
1737488870000|2025-01-21 19:47:50|109950|109925|109953.3|109928.3|109959.7|109934.7|109950|109925|22
1737488880000|2025-01-21 19:48:00|109954|109929|109944.7|109919.7|109954.8|109929.8|109943.1|109918.1|19
1737488890000|2025-01-21 19:48:10|109945.3|109920.3|109947.8|109922.8|109947.9|109922.9|109945.1|109920.1|15
1737488900000|2025-01-21 19:48:20|109946.7|109921.7|109946.6|109921.6|109946.9|109921.9|109944.5|109919.5|4
1737488910000|2025-01-21 19:48:30|109948.8|109923.8|109948.2|109923.2|109948.8|109923.8|109946.6|109921.6|7
1737488920000|2025-01-21 19:48:40|109950.2|109925.2|109948.3|109923.3|109950.2|109925.2|109947.2|109922.2|6
1737488930000|2025-01-21 19:48:50|109946.8|109921.8|109948.6|109923.6|109948.6|109923.6|109945.4|109920.4|4
1737488940000|2025-01-21 19:49:00|109947.1|109922.1|109959|109934|109959|109934|109946.6|109921.6|8
1737488950000|2025-01-21 19:49:10|109958.5|109933.5|109949.3|109924.3|109958.5|109933.5|109949|109924|23
1737488960000|2025-01-21 19:49:20|109948.6|109923.6|109942.2|109917.2|109948.6|109923.6|109942.2|109917.2|11
1737488970000|2025-01-21 19:49:30|109942.1|109917.1|109948.1|109923.1|109949.2|109924.2|109941.2|109916.2|14
1737488980000|2025-01-21 19:49:40|109948.4|109923.4|109947.8|109922.8|109949.8|109924.8|109945.1|109920.1|10
1737488990000|2025-01-21 19:49:50|109948.7|109923.7|109948.3|109923.3|109953.4|109928.4|109948.2|109923.2|24
1737489000000|2025-01-21 19:50:00|109947.5|109922.5|109938|109913|109947.8|109922.8|109937.4|109912.4|29
1737489010000|2025-01-21 19:50:10|109940.8|109915.8|109942.5|109917.5|109943.7|109918.7|109938.2|109913.2|11
1737489020000|2025-01-21 19:50:20|109943.5|109918.5|109950.7|109925.7|109953.1|109928.1|109943.5|109918.5|12
1737489030000|2025-01-21 19:50:30|109951.5|109926.5|109948.8|109923.8|109951.5|109926.5|109947.7|109922.7|8
1737489040000|2025-01-21 19:50:40|109948.9|109923.9|109948.9|109923.9|109948.9|109923.9|109948.9|109923.9|1
1737489050000|2025-01-21 19:50:50|109949.3|109924.3|109945|109920|109949.7|109924.7|109944.3|109919.3|5
1737489060000|2025-01-21 19:51:00|109946.2|109921.2|109948.4|109923.4|109948.4|109923.4|109943.1|109918.1|11
1737489070000|2025-01-21 19:51:10|109948.8|109923.8|109947.6|109922.6|109948.8|109923.8|109944|109919|19
1737489080000|2025-01-21 19:51:20|109948.1|109923.1|109942.5|109917.5|109948.5|109923.5|109942.2|109917.2|11
1737489090000|2025-01-21 19:51:30|109942.4|109917.4|109944.4|109919.4|109944.4|109919.4|109939.9|109914.9|9
1737489100000|2025-01-21 19:51:40|109941.6|109916.6|109950.9|109925.9|109952.9|109927.9|109941.6|109916.6|16
1737489110000|2025-01-21 19:51:50|109954.1|109929.1|109951.6|109926.6|109954.1|109929.1|109950.1|109925.1|17
1737489120000|2025-01-21 19:52:00|109951.3|109926.3|109950.5|109925.5|109951.3|109926.3|109950.5|109925.5|2
1737489130000|2025-01-21 19:52:10|109949.8|109924.8|109951.3|109926.3|109953|109928|109944.9|109919.9|29
1737489140000|2025-01-21 19:52:20|109952.5|109927.5|109967.5|109942.5|109970.5|109945.5|109952.5|109927.5|18
1737489150000|2025-01-21 19:52:30|109970.1|109945.1|109972.7|109947.7|109974.9|109949.9|109969.9|109944.9|17
1737489160000|2025-01-21 19:52:40|109972.2|109947.2|109970.5|109945.5|109973.4|109948.4|109968.2|109943.2|26
1737489170000|2025-01-21 19:52:50|109971.3|109946.3|109972.9|109947.9|109974.5|109949.5|109971.3|109946.3|14
1737489180000|2025-01-21 19:53:00|109973.2|109948.2|109971.8|109946.8|109973.6|109948.6|109971.1|109946.1|14
1737489190000|2025-01-21 19:53:10|109967.1|109942.1|109972.6|109947.6|109972.6|109947.6|109967.1|109942.1|3
1737489200000|2025-01-21 19:53:20|109972.8|109947.8|109973.3|109948.3|109973.3|109948.3|109972.8|109947.8|2
1737489210000|2025-01-21 19:53:30|109973.6|109948.6|109973.6|109948.6|109973.6|109948.6|109973.6|109948.6|1
1737489220000|2025-01-21 19:53:40|109987.4|109937.4|109965.7|109940.7|109987.4|109940.7|109962.9|109935.2|6
1737489230000|2025-01-21 19:53:50|109962.9|109937.9|109964.9|109939.9|109967.7|109942.7|109962.2|109937.2|14
1737489240000|2025-01-21 19:54:00|109963.1|109938.1|109959.2|109934.2|109963.1|109938.1|109955.9|109930.9|23
1737489250000|2025-01-21 19:54:10|109960.6|109935.6|109959.2|109934.2|109963.6|109938.6|109956.8|109931.8|16
1737489260000|2025-01-21 19:54:20|109960.5|109935.5|109958.9|109933.9|109960.5|109935.5|109957|109932|8
1737489270000|2025-01-21 19:54:30|109960.4|109935.4|109958.9|109933.9|109960.7|109935.7|109958|109933|9
1737489280000|2025-01-21 19:54:40|109958.3|109933.3|109959.6|109934.6|109960.9|109935.9|109958.3|109933.3|6
1737489290000|2025-01-21 19:54:50|109958.6|109933.6|109956.1|109931.1|109962.4|109937.4|109956.1|109931.1|16
1737489300000|2025-01-21 19:55:00|109952.2|109927.2|109962.2|109937.2|109962.9|109937.9|109947.1|109922.1|35
1737489310000|2025-01-21 19:55:10|109961.7|109936.7|109964.6|109939.6|109964.6|109939.6|109956.5|109931.5|15
1737489320000|2025-01-21 19:55:20|109963.6|109938.6|109948|109923|109963.8|109938.8|109947.5|109922.5|24
1737489330000|2025-01-21 19:55:30|109948.9|109923.9|109944.3|109919.3|109948.9|109923.9|109942.2|109917.2|23
1737489340000|2025-01-21 19:55:40|109945.4|109920.4|109945|109920|109946.4|109921.4|109944.1|109919.1|13
1737489350000|2025-01-21 19:55:50|109945.3|109920.3|109952.9|109927.9|109957.9|109932.9|109943.6|109918.6|26
1737489360000|2025-01-21 19:56:00|109952.2|109927.2|109952.4|109927.4|109954.6|109929.6|109951.6|109926.6|12
1737489370000|2025-01-21 19:56:10|109951.6|109926.6|109950.8|109925.8|109951.6|109926.6|109950.1|109925.1|11
1737489380000|2025-01-21 19:56:20|109951.3|109926.3|109950.8|109925.8|109951.6|109926.6|109948.6|109923.6|13
1737489390000|2025-01-21 19:56:30|109951.3|109926.3|109953.3|109928.3|109953.3|109928.3|109951.3|109926.3|5
1737489400000|2025-01-21 19:56:40|109953.5|109928.5|109951.5|109926.5|109953.5|109928.5|109951.5|109926.5|2
1737489410000|2025-01-21 19:56:50|109950.9|109925.9|109952.7|109927.7|109953.9|109928.9|109950.9|109925.9|9
1737489420000|2025-01-21 19:57:00|109950.9|109925.9|109951.5|109926.5|109951.7|109926.7|109950.9|109925.9|3
1737489430000|2025-01-21 19:57:10|109948.7|109923.7|109951.7|109926.7|109952.3|109927.3|109948.7|109923.7|7
1737489440000|2025-01-21 19:57:20|109950.9|109925.9|109951.5|109926.5|109951.9|109926.9|109950.9|109925.9|3
1737489450000|2025-01-21 19:57:30|109953.7|109928.7|109962.4|109937.4|109962.4|109937.4|109952.7|109927.7|16
1737489460000|2025-01-21 19:57:40|109959.8|109934.8|109968.1|109943.1|109971.2|109946.2|109957.7|109932.7|26
1737489470000|2025-01-21 19:57:50|109968.9|109943.9|109954.9|109929.9|109970.8|109945.8|109954.5|109929.5|15
1737489480000|2025-01-21 19:58:00|109955.9|109930.9|109960.6|109935.6|109961.9|109936.9|109954.5|109929.5|11
1737489490000|2025-01-21 19:58:10|109954.9|109929.9|109960.8|109935.8|109966.3|109941.3|109950.7|109925.7|22
1737489500000|2025-01-21 19:58:20|109961.4|109936.4|109963.4|109938.4|109964|109939|109960.9|109935.9|12
1737489510000|2025-01-21 19:58:30|109962.6|109937.6|109952.2|109927.2|109962.6|109937.6|109951.8|109926.8|17
1737489520000|2025-01-21 19:58:40|109954.7|109929.7|109959.9|109934.9|109959.9|109934.9|109954.7|109929.7|12
1737489530000|2025-01-21 19:58:50|109959.1|109934.1|109954.1|109929.1|109961.1|109936.1|109954.1|109929.1|20
1737489540000|2025-01-21 19:59:00|109953.4|109928.4|109945.4|109920.4|109955.8|109930.8|109942.7|109917.7|19
1737489550000|2025-01-21 19:59:10|109943.8|109918.8|109945.1|109920.1|109946.4|109921.4|109942.2|109917.2|16
1737489560000|2025-01-21 19:59:20|109943.9|109918.9|109944.7|109919.7|109947.4|109922.4|109943.1|109918.1|16
1737489570000|2025-01-21 19:59:30|109945.6|109920.6|109944.2|109919.2|109947.8|109922.8|109942.2|109917.2|15
1737489580000|2025-01-21 19:59:40|109943.6|109918.6|109941.3|109916.3|109947.4|109922.4|109940.3|109915.3|19
1737489590000|2025-01-21 19:59:50|109940.6|109915.6|109941.5|109916.5|109943.8|109918.8|109937.9|109912.9|21
1737489600000|2025-01-21 20:00:00|109942.3|109917.3|109970.8|109920.8|109970.8|109928.4|109941.5|109916.5|26
1737489610000|2025-01-21 20:00:10|109971.4|109921.4|109974.2|109924.2|109979.3|109942|109962|109920.8|26
1737489620000|2025-01-21 20:00:20|109976.2|109926.2|109965.8|109915.8|109978.6|109928.6|109965|109915|28
1737489630000|2025-01-21 20:00:30|109967.7|109917.7|109968|109918|109968.9|109918.9|109964.7|109914.7|20
1737489640000|2025-01-21 20:00:40|109968.6|109918.6|109971.3|109921.3|109972.4|109932.4|109952.8|109916.8|23
1737489650000|2025-01-21 20:00:50|109969.6|109919.6|109975.1|109925.1|109975.1|109932.7|109954.2|109919.2|35
1737489660000|2025-01-21 20:01:00|109977.7|109927.7|109958.2|109933.2|109980.4|109935.6|109957.2|109919.7|18
1737489670000|2025-01-21 20:01:10|109957.7|109932.7|109967.9|109917.9|109977.1|109935.5|109954.8|109915.9|29
1737489680000|2025-01-21 20:01:20|109969.6|109919.6|109968.3|109918.3|109969.6|109919.6|109964.3|109914.3|25
1737489690000|2025-01-21 20:01:30|109967.4|109917.4|109958.3|109933.3|109967.4|109933.7|109953.2|109916.1|30
1737489700000|2025-01-21 20:01:40|109956.9|109931.9|109955.5|109930.5|109956.9|109931.9|109955.5|109930.5|2
1737489710000|2025-01-21 20:01:50|109958.7|109933.7|109958.5|109933.5|109975|109935.5|109955.9|109921|34
1737489720000|2025-01-21 20:02:00|109959.7|109934.7|109951.3|109926.3|109960.3|109935.3|109951.3|109926.3|18
1737489730000|2025-01-21 20:02:10|109954.9|109929.9|109937.8|109912.8|109954.9|109929.9|109933.2|109908.2|26
1737489740000|2025-01-21 20:02:20|109936|109911|109937.3|109912.3|109938.6|109913.6|109936|109911|16
1737489750000|2025-01-21 20:02:30|109938.1|109913.1|109939.3|109914.3|109941.3|109916.3|109938.1|109913.1|10
1737489760000|2025-01-21 20:02:40|109942.1|109917.1|109937|109912|109942.1|109917.1|109934.2|109909.2|24
1737489770000|2025-01-21 20:02:50|109937.6|109912.6|109934.6|109909.6|109937.6|109912.6|109934.2|109909.2|9
1737489780000|2025-01-21 20:03:00|109935.3|109910.3|109935.6|109910.6|109937.4|109912.4|109932.8|109907.8|14
1737489790000|2025-01-21 20:03:10|109936.3|109911.3|109936.3|109911.3|109936.3|109911.3|109936.3|109911.3|1
1737489800000|2025-01-21 20:03:20|109936.4|109911.4|109939.3|109914.3|109940.9|109915.9|109936.4|109911.4|9
1737489810000|2025-01-21 20:03:30|109938.7|109913.7|109942|109917|109942.6|109917.6|109938.7|109913.7|15
1737489820000|2025-01-21 20:03:40|109942.6|109917.6|109937|109912|109942.6|109917.6|109936.4|109911.4|12
1737489830000|2025-01-21 20:03:50|109938.2|109913.2|109939.5|109914.5|109942.8|109917.8|109936.1|109911.1|15
1737489840000|2025-01-21 20:04:00|109937.7|109912.7|109936.6|109911.6|109940.1|109915.1|109936.4|109911.4|10
1737489850000|2025-01-21 20:04:10|109936|109911|109935.9|109910.9|109937.1|109912.1|109933.6|109908.6|8
1737489860000|2025-01-21 20:04:20|109936.5|109911.5|109948.6|109923.6|109951|109926|109936.5|109911.5|21
1737489870000|2025-01-21 20:04:30|109947.8|109922.8|109947.4|109922.4|109949.7|109924.7|109945.4|109920.4|18
1737489880000|2025-01-21 20:04:40|109947.5|109922.5|109951.9|109926.9|109952.5|109927.5|109947.5|109922.5|10
1737489890000|2025-01-21 20:04:50|109952.6|109927.6|109957.1|109932.1|109960.7|109935.7|109952.6|109927.6|18
1737489900000|2025-01-21 20:05:00|109957.9|109932.9|109956.1|109931.1|109960.4|109935.4|109955.1|109930.1|25
1737489910000|2025-01-21 20:05:10|109958.3|109933.3|109953|109928|109958.3|109933.3|109951.2|109926.2|12
1737489920000|2025-01-21 20:05:20|109951.8|109926.8|109930.2|109905.2|109955.6|109927|109928.3|109892.2|16
1737489930000|2025-01-21 20:05:30|109931.8|109906.8|109929.3|109904.3|109931.8|109906.8|109926.9|109901.9|29
1737489940000|2025-01-21 20:05:40|109927.7|109902.7|109922.4|109897.4|109930.3|109905.3|109921.4|109896.4|25
1737489950000|2025-01-21 20:05:50|109922|109897|109936.1|109886.1|109936.7|109898.2|109921.6|109885|20
1737489960000|2025-01-21 20:06:00|109935.5|109885.5|109934.4|109884.4|109935.7|109885.7|109931.9|109881.9|28
1737489970000|2025-01-21 20:06:10|109935.2|109885.2|109932.6|109882.6|109936.8|109886.8|109928.6|109878.6|38
1737489980000|2025-01-21 20:06:20|109934.5|109884.5|109931.1|109881.1|109937.4|109887.4|109929.1|109879.1|19
1737489990000|2025-01-21 20:06:30|109934.4|109884.4|109931.9|109881.9|109935.4|109885.4|109929.5|109879.5|13
1737490000000|2025-01-21 20:06:40|109931.4|109881.4|109929.5|109879.5|109931.4|109881.4|109928.4|109878.4|16
1737490010000|2025-01-21 20:06:50|109928.7|109878.7|109928.7|109878.7|109932.6|109882.6|109926.9|109876.9|11
1737490020000|2025-01-21 20:07:00|109927.2|109877.2|109925.7|109875.7|109927.8|109877.8|109920.4|109870.4|11
1737490030000|2025-01-21 20:07:10|109923|109873|109923.3|109873.3|109923.3|109873.3|109922.5|109872.5|3
1737490040000|2025-01-21 20:07:20|109922.2|109872.2|109916|109866|109922.2|109872.2|109913.9|109863.9|30
1737490050000|2025-01-21 20:07:30|109917.2|109867.2|109919|109869|109920.8|109870.8|109915.8|109865.8|21
1737490060000|2025-01-21 20:07:40|109917.7|109867.7|109915.8|109865.8|109919.5|109869.5|109909.7|109859.7|23
1737490070000|2025-01-21 20:07:50|109912.7|109862.7|109916.7|109866.7|109922.1|109872.1|109912.7|109862.7|29
1737490080000|2025-01-21 20:08:00|109916|109866|109914.9|109864.9|109918.3|109868.3|109910.6|109860.6|21
1737490090000|2025-01-21 20:08:10|109912.1|109862.1|109914.2|109864.2|109915.5|109865.5|109911.7|109861.7|21
1737490100000|2025-01-21 20:08:20|109911.8|109861.8|109913.5|109863.5|109915.2|109865.2|109911.8|109861.8|17
1737490110000|2025-01-21 20:08:30|109914.4|109864.4|109913.1|109863.1|109914.4|109864.4|109911.6|109861.6|5
1737490120000|2025-01-21 20:08:40|109912.1|109862.1|109912.6|109862.6|109912.7|109862.7|109908.1|109858.1|7
1737490130000|2025-01-21 20:08:50|109912.5|109862.5|109912.8|109862.8|109915.4|109865.4|109910.6|109860.6|11
1737490140000|2025-01-21 20:09:00|109913.6|109863.6|109912.8|109862.8|109913.6|109863.6|109910.6|109860.6|7
1737490150000|2025-01-21 20:09:10|109911.4|109861.4|109913.9|109863.9|109920.2|109870.2|109910.3|109860.3|14
1737490160000|2025-01-21 20:09:20|109912.9|109862.9|109912.5|109862.5|109912.9|109862.9|109912.5|109862.5|2
1737490170000|2025-01-21 20:09:30|109910.2|109860.2|109915.3|109865.3|109919.9|109869.9|109910.1|109860.1|18
1737490180000|2025-01-21 20:09:40|109916|109866|109912|109862|109916|109866|109911.6|109861.6|5
1737490190000|2025-01-21 20:09:50|109913.2|109863.2|109912.2|109862.2|109917.9|109867.9|109912.2|109862.2|7
1737490200000|2025-01-21 20:10:00|109915.5|109865.5|109926.6|109876.6|109929.8|109879.8|109914|109864|18
1737490210000|2025-01-21 20:10:10|109924.9|109874.9|109927.1|109877.1|109927.1|109877.1|109924.9|109874.9|3
1737490220000|2025-01-21 20:10:20|109925.5|109875.5|109926.8|109876.8|109927|109877|109925.5|109875.5|3
1737490230000|2025-01-21 20:10:30|109927.3|109877.3|109928.2|109878.2|109928.4|109878.4|109927.3|109877.3|3
1737490240000|2025-01-21 20:10:40|109928.4|109878.4|109927.9|109877.9|109928.4|109878.4|109927.7|109877.7|9
1737490250000|2025-01-21 20:10:50|109928.2|109878.2|109927.9|109877.9|109928.2|109878.2|109927.9|109877.9|4
1737490260000|2025-01-21 20:11:00|109928.3|109878.3|109934.2|109884.2|109936.2|109886.2|109928.3|109878.3|20
1737490270000|2025-01-21 20:11:10|109934.7|109884.7|109937.3|109887.3|109937.4|109887.4|109933.9|109883.9|22
1737490280000|2025-01-21 20:11:20|109938.5|109888.5|109947.5|109897.5|109950.9|109900.9|109938.5|109888.5|28
1737490290000|2025-01-21 20:11:30|109946.9|109896.9|109948.4|109898.4|109950.4|109900.4|109945.5|109895.5|16
1737490300000|2025-01-21 20:11:40|109949|109899|109947.9|109897.9|109950.2|109900.2|109945.9|109895.9|12
1737490310000|2025-01-21 20:11:50|109948.1|109898.1|109948.3|109898.3|109948.3|109898.3|109945.8|109895.8|10
1737490320000|2025-01-21 20:12:00|109951.1|109901.1|109941|109891|109952|109902|109938.9|109888.9|25
1737490330000|2025-01-21 20:12:10|109942.1|109892.1|109942.5|109892.5|109944.5|109894.5|109939|109889|15
1737490340000|2025-01-21 20:12:20|109941.3|109891.3|109945.6|109895.6|109949|109899|109937.3|109887.3|12
1737490350000|2025-01-21 20:12:30|109946.1|109896.1|109948.3|109898.3|109951.4|109901.4|109946.1|109896.1|15
1737490360000|2025-01-21 20:12:40|109946|109896|109946.5|109896.5|109948.7|109898.7|109944.8|109894.8|7
1737490370000|2025-01-21 20:12:50|109944.1|109894.1|109931.7|109906.7|109946.7|109906.7|109929.6|109894.1|12
1737490380000|2025-01-21 20:13:00|109930.2|109905.2|109929.3|109904.3|109931.7|109906.7|109927.9|109902.9|11
1737490390000|2025-01-21 20:13:10|109928.4|109903.4|109934.5|109909.5|109934.8|109909.8|109926|109901|9
1737490400000|2025-01-21 20:13:20|109935.3|109910.3|109935.7|109910.7|109936.3|109911.3|109934.6|109909.6|10
1737490410000|2025-01-21 20:13:30|109936.5|109911.5|109935.4|109910.4|109936.5|109911.5|109935.4|109910.4|5
1737490420000|2025-01-21 20:13:40|109936|109911|109932.8|109907.8|109936|109911|109931.9|109906.9|4
1737490430000|2025-01-21 20:13:50|109932.5|109907.5|109943.3|109918.3|109943.6|109918.6|109932.5|109907.5|12
1737490440000|2025-01-21 20:14:00|109944.2|109919.2|109941.9|109916.9|109951.3|109926.3|109940.7|109915.7|24
1737490450000|2025-01-21 20:14:10|109942.6|109917.6|109947.7|109922.7|109947.7|109922.7|109941.8|109916.8|10
1737490460000|2025-01-21 20:14:20|109950.5|109925.5|109948.8|109923.8|109951.6|109926.6|109946.6|109921.6|28
1737490470000|2025-01-21 20:14:30|109948|109923|109947.1|109922.1|109950.1|109925.1|109947.1|109922.1|10
1737490480000|2025-01-21 20:14:40|109948.5|109923.5|109949.3|109924.3|109949.7|109924.7|109946.6|109921.6|16
1737490490000|2025-01-21 20:14:50|109949.7|109924.7|109946.4|109921.4|109950.5|109925.5|109946.4|109921.4|14
1737490500000|2025-01-21 20:15:00|109945.4|109920.4|109953.8|109928.8|109957.2|109932.2|109945.2|109920.2|17
1737490510000|2025-01-21 20:15:10|109954.4|109929.4|109945.9|109920.9|109955|109930|109945.9|109920.9|15
1737490520000|2025-01-21 20:15:20|109945.6|109920.6|109953.3|109928.3|109953.3|109928.3|109942.6|109917.6|15
1737490530000|2025-01-21 20:15:30|109952.8|109927.8|109950|109925|109953.7|109928.7|109950|109925|9
1737490540000|2025-01-21 20:15:40|109949.8|109924.8|109948.9|109923.9|109952.6|109927.6|109946.7|109921.7|7
1737490550000|2025-01-21 20:15:50|109948|109923|109945.1|109920.1|109948.8|109923.8|109945.1|109920.1|7
1737490560000|2025-01-21 20:16:00|109945.9|109920.9|109947.8|109922.8|109948.1|109923.1|109945.9|109920.9|4
1737490570000|2025-01-21 20:16:10|109947|109922|109958.9|109933.9|109963.4|109938.4|109945|109920|22
1737490580000|2025-01-21 20:16:20|109957.5|109932.5|109958.4|109933.4|109959.1|109934.1|109954.8|109929.8|22
1737490590000|2025-01-21 20:16:30|109959.3|109934.3|109948.5|109923.5|109959.3|109934.3|109946.2|109921.2|20
1737490600000|2025-01-21 20:16:40|109948.9|109923.9|109949.3|109924.3|109950.5|109925.5|109947.3|109922.3|14
1737490610000|2025-01-21 20:16:50|109948.4|109923.4|109949.1|109924.1|109949.1|109924.1|109948.4|109923.4|3
1737490620000|2025-01-21 20:17:00|109946.5|109921.5|109945.5|109920.5|109947.7|109922.7|109945.5|109920.5|4
1737490630000|2025-01-21 20:17:10|109947.3|109922.3|109944.7|109919.7|109947.9|109922.9|109933.2|109908.2|28
1737490640000|2025-01-21 20:17:20|109945.3|109920.3|109942|109917|109945.3|109920.3|109942|109917|8
1737490650000|2025-01-21 20:17:30|109940.9|109915.9|109941.6|109916.6|109943.4|109918.4|109938.8|109913.8|23
1737490660000|2025-01-21 20:17:40|109942|109917|109939.3|109914.3|109943.7|109918.7|109939.3|109914.3|9
1737490670000|2025-01-21 20:17:50|109939.4|109914.4|109939.3|109914.3|109940.4|109915.4|109936.5|109911.5|8
1737490680000|2025-01-21 20:18:00|109938.5|109913.5|109940.4|109915.4|109940.4|109915.4|109937.4|109912.4|5
1737490690000|2025-01-21 20:18:10|109941.4|109916.4|109941.1|109916.1|109941.4|109916.4|109941|109916|3
1737490700000|2025-01-21 20:18:20|109941.2|109916.2|109935.8|109910.8|109941.2|109916.2|109930.6|109905.6|10
1737490710000|2025-01-21 20:18:30|109933.5|109908.5|109937.5|109912.5|109939.8|109914.8|109929.7|109904.7|29
1737490720000|2025-01-21 20:18:40|109938.4|109913.4|109932.7|109907.7|109943.3|109918.3|109931|109906|16
1737490730000|2025-01-21 20:18:50|109931.9|109906.9|109928.8|109903.8|109931.9|109906.9|109927.8|109902.8|13
1737490740000|2025-01-21 20:19:00|109926|109901|109925.7|109900.7|109929.2|109904.2|109925.7|109900.7|11
1737490750000|2025-01-21 20:19:10|109927.1|109902.1|109930.6|109905.6|109930.6|109905.6|109926.2|109901.2|15
1737490760000|2025-01-21 20:19:20|109928.6|109903.6|109928.2|109903.2|109930.6|109905.6|109928|109903|7
1737490770000|2025-01-21 20:19:30|109928.4|109903.4|109929.2|109904.2|109934|109909|109927.4|109902.4|28
1737490780000|2025-01-21 20:19:40|109930.4|109905.4|109931|109906|109932.2|109907.2|109929.1|109904.1|6
1737490790000|2025-01-21 20:19:50|109930.5|109905.5|109936.4|109911.4|109937.7|109912.7|109927.6|109902.6|18
1737490800000|2025-01-21 20:20:00|109937.4|109912.4|109949.2|109899.2|109950.7|109915.4|109937.4|109899.2|8
1737490810000|2025-01-21 20:20:10|109949.4|109899.4|109949.5|109899.5|109949.6|109899.6|109949.4|109899.4|3
1737490830000|2025-01-21 20:20:30|109948.6|109898.6|109928|109903|109948.6|109904.8|109926.4|109898.6|19
1737490840000|2025-01-21 20:20:40|109928.8|109903.8|109928.5|109903.5|109928.8|109903.8|109927.7|109902.7|4
1737490850000|2025-01-21 20:20:50|109929.3|109904.3|109928.3|109903.3|109930.5|109905.5|109927.2|109902.2|17
1737490860000|2025-01-21 20:21:00|109928.1|109903.1|109929.1|109904.1|109931.1|109906.1|109928.1|109903.1|14
1737490870000|2025-01-21 20:21:10|109928.5|109903.5|109931.3|109906.3|109935.5|109910.5|109928.5|109903.5|13
1737490880000|2025-01-21 20:21:20|109932|109907|109943.2|109918.2|109944.4|109919.4|109931.2|109906.2|11
1737490890000|2025-01-21 20:21:30|109944.2|109919.2|109943.8|109918.8|109946.6|109921.6|109943.8|109918.8|6
1737490900000|2025-01-21 20:21:40|109943.5|109918.5|109944.2|109919.2|109944.7|109919.7|109943.5|109918.5|4
1737490910000|2025-01-21 20:21:50|109944.3|109919.3|109942.9|109917.9|109944.3|109919.3|109942.9|109917.9|3
1737490920000|2025-01-21 20:22:00|109943.3|109918.3|109943|109918|109943.3|109918.3|109943|109918|2
1737490930000|2025-01-21 20:22:10|109943.4|109918.4|109943.2|109918.2|109943.4|109918.4|109943.1|109918.1|5
1737490950000|2025-01-21 20:22:30|109955.7|109905.7|109955.5|109905.5|109955.7|109905.7|109955.5|109905.5|2
1737490960000|2025-01-21 20:22:40|109950.5|109900.5|109950.5|109900.5|109950.5|109900.5|109950.5|109900.5|1
1737490970000|2025-01-21 20:22:50|109936.7|109911.7|109944.6|109919.6|109945|109920|109936.7|109911.7|7
1737490980000|2025-01-21 20:23:00|109943.6|109918.6|109942.7|109917.7|109943.6|109918.6|109942.7|109917.7|2
1737490990000|2025-01-21 20:23:10|109952.1|109902.1|109934.8|109909.8|109952.1|109909.8|109934.8|109901.5|3
1737491000000|2025-01-21 20:23:20|109936.2|109911.2|109942.1|109917.1|109942.1|109917.1|109934.3|109909.3|12
1737491010000|2025-01-21 20:23:30|109943.6|109918.6|109937.3|109912.3|109943.6|109918.6|109935.1|109910.1|5
1737491020000|2025-01-21 20:23:40|109938.1|109913.1|109935.9|109910.9|109938.1|109913.1|109935.9|109910.9|2
1737491030000|2025-01-21 20:23:50|109937.7|109912.7|109936.8|109911.8|109937.7|109912.7|109935|109910|5
1737491040000|2025-01-21 20:24:00|109936.6|109911.6|109937|109912|109937|109912|109934.8|109909.8|3
1737491050000|2025-01-21 20:24:10|109936.8|109911.8|109937.2|109912.2|109937.2|109912.2|109933.4|109908.4|4
1737491060000|2025-01-21 20:24:20|109936.2|109911.2|109948.4|109898.4|109948.4|109911.8|109936.2|109898.4|3
1737491070000|2025-01-21 20:24:30|109946.2|109896.2|109932.4|109907.4|109946.2|109907.4|109932.4|109894.4|5
1737491080000|2025-01-21 20:24:40|109932.2|109907.2|109931.9|109906.9|109948.1|109907.2|109931.3|109898.1|5
1737491090000|2025-01-21 20:24:50|109934.3|109909.3|109934.2|109909.2|109940.9|109915.9|109934.2|109909.2|11
1737491100000|2025-01-21 20:25:00|109933.4|109908.4|109933.4|109908.4|109933.4|109908.4|109933.4|109908.4|1
1737491110000|2025-01-21 20:25:10|109932.7|109907.7|109928.7|109903.7|109932.7|109907.7|109928.7|109903.7|5
1737491120000|2025-01-21 20:25:20|109928|109903|109927.8|109902.8|109928|109903|109927.8|109902.8|2
1737491140000|2025-01-21 20:25:40|109927|109902|109934.2|109909.2|109934.8|109909.8|109922.8|109897.8|11
1737491150000|2025-01-21 20:25:50|109935|109910|109947.6|109922.6|109949.1|109924.1|109935|109910|9
1737491160000|2025-01-21 20:26:00|109947.3|109922.3|109945.8|109920.8|109947.3|109922.3|109945.8|109920.8|4
1737491170000|2025-01-21 20:26:10|109958.9|109908.9|109969|109944|109969|109944|109949.8|109908.9|19
1737491180000|2025-01-21 20:26:20|109968|109943|109980.9|109930.9|109983.6|109944.3|109967.1|109929.2|15
1737491190000|2025-01-21 20:26:30|109981.4|109931.4|109979.4|109929.4|109983|109933|109978.5|109928.5|16
1737491200000|2025-01-21 20:26:40|109980.3|109930.3|109980.5|109930.5|109980.5|109930.5|109980.3|109930.3|2
1737491210000|2025-01-21 20:26:50|109979.6|109929.6|109961.4|109936.4|109979.6|109939|109960.8|109929.6|9
1737491220000|2025-01-21 20:27:00|109959.8|109934.8|109953.6|109928.6|109961.2|109936.2|109953.6|109928.6|9
1737491230000|2025-01-21 20:27:10|109955.1|109930.1|109956.8|109931.8|109958.6|109933.6|109955.1|109930.1|9
1737491240000|2025-01-21 20:27:20|109956|109931|109955.5|109930.5|109956|109931|109955.5|109930.5|2
1737491250000|2025-01-21 20:27:30|109957.1|109932.1|109956.2|109931.2|109961.4|109936.4|109955.1|109930.1|16
1737491260000|2025-01-21 20:27:40|109956.8|109931.8|109948.4|109923.4|109957.6|109932.6|109947.6|109922.6|15
1737491270000|2025-01-21 20:27:50|109946.3|109921.3|109951.8|109926.8|109951.8|109926.8|109946.3|109921.3|12
1737491280000|2025-01-21 20:28:00|109957.3|109932.3|109954.2|109929.2|109957.3|109932.3|109952.8|109927.8|16
1737491290000|2025-01-21 20:28:10|109952.6|109927.6|109952.7|109927.7|109954.3|109929.3|109952.1|109927.1|8
1737491300000|2025-01-21 20:28:20|109951.3|109926.3|109943.2|109918.2|109951.3|109926.3|109943.2|109918.2|25
1737491310000|2025-01-21 20:28:30|109945|109920|109947.4|109922.4|109948.7|109923.7|109943.2|109918.2|23
1737491320000|2025-01-21 20:28:40|109945.6|109920.6|109944.3|109919.3|109947.6|109922.6|109943.1|109918.1|8
1737491330000|2025-01-21 20:28:50|109947.3|109922.3|109946.1|109921.1|109948.2|109923.2|109946.1|109921.1|4
1737491340000|2025-01-21 20:29:00|109946|109921|109946|109921|109946|109921|109946|109921|1
1737491350000|2025-01-21 20:29:10|109947|109922|109946.6|109921.6|109956.7|109931.7|109946|109921|36
1737491360000|2025-01-21 20:29:20|109949.4|109924.4|109951.1|109926.1|109952.9|109927.9|109946.5|109921.5|19
1737491370000|2025-01-21 20:29:30|109950.7|109925.7|109946.8|109921.8|109950.9|109925.9|109944.5|109919.5|14
1737491380000|2025-01-21 20:29:40|109945.9|109920.9|109945.5|109920.5|109947.8|109922.8|109943.1|109918.1|16
1737491390000|2025-01-21 20:29:50|109944.3|109919.3|109948.7|109923.7|109950.9|109925.9|109944.3|109919.3|22
1737491400000|2025-01-21 20:30:00|109949.8|109924.8|109969.1|109919.1|109974.1|109929|109949.8|109914.6|26
1737491410000|2025-01-21 20:30:10|109968.5|109918.5|109964.1|109914.1|109968.5|109918.5|109963.9|109913.9|6
1737491420000|2025-01-21 20:30:20|109964.7|109914.7|109967.4|109917.4|109968.8|109918.8|109964.7|109914.7|11
1737491430000|2025-01-21 20:30:30|109967.6|109917.6|109960.3|109910.3|109967.6|109917.6|109960.3|109910.3|9
1737491450000|2025-01-21 20:30:50|109960.4|109910.4|109960.4|109910.4|109960.4|109910.4|109960.4|109910.4|1
1737491460000|2025-01-21 20:31:00|109958.7|109908.7|109958.2|109908.2|109963.7|109913.7|109957.5|109907.5|11
1737491470000|2025-01-21 20:31:10|109955.8|109905.8|109955.2|109930.2|109958.2|109931.3|109952.6|109905.8|19
1737491480000|2025-01-21 20:31:20|109955.7|109930.7|109949.3|109924.3|109955.7|109930.7|109949.3|109924.3|7
1737491490000|2025-01-21 20:31:30|109947.9|109922.9|109946.7|109921.7|109952.7|109927.7|109945.4|109920.4|12
1737491500000|2025-01-21 20:31:40|109947.5|109922.5|109947.9|109922.9|109951.7|109926.7|109947.4|109922.4|11
1737491510000|2025-01-21 20:31:50|109947.1|109922.1|109959.5|109909.5|109960.6|109922.1|109946.2|109909.5|7
1737491520000|2025-01-21 20:32:00|109957.5|109907.5|109947.3|109922.3|109957.5|109922.8|109943.1|109907.5|19
1737491530000|2025-01-21 20:32:10|109944.6|109919.6|109940.5|109915.5|109944.6|109919.6|109940.5|109915.5|7
1737491540000|2025-01-21 20:32:20|109941.2|109916.2|109948.9|109923.9|109948.9|109923.9|109941.2|109916.2|4
1737491550000|2025-01-21 20:32:30|109949.8|109924.8|109958.6|109933.6|109974.9|109936.3|109949.8|109924.8|9
1737491560000|2025-01-21 20:32:40|109957.7|109932.7|109954.1|109929.1|109957.7|109932.7|109953.2|109928.2|8
1737491570000|2025-01-21 20:32:50|109953.4|109928.4|109955.4|109930.4|109955.6|109930.6|109953.4|109928.4|5
1737491580000|2025-01-21 20:33:00|109954.6|109929.6|109954.5|109929.5|109966.7|109930.2|109952.1|109916.7|9
1737491600000|2025-01-21 20:33:20|109954.4|109929.4|109954.4|109929.4|109954.4|109929.4|109954.4|109929.4|1
1737491610000|2025-01-21 20:33:30|109955.1|109930.1|109958.1|109933.1|109958.9|109933.9|109955.1|109930.1|3
1737491620000|2025-01-21 20:33:40|109958.8|109933.8|109964.5|109939.5|109964.5|109939.5|109957.6|109932.6|3
1737491630000|2025-01-21 20:33:50|109961.7|109936.7|109965.8|109940.8|109977.7|109944.1|109960.2|109924.6|20
1737491640000|2025-01-21 20:34:00|109965|109940|109967.7|109942.7|109967.7|109942.7|109964.3|109939.3|7
1737491650000|2025-01-21 20:34:10|109967|109942|109966.5|109941.5|109969|109944|109966.3|109941.3|7
1737491660000|2025-01-21 20:34:20|109966.3|109941.3|109963.8|109938.8|109966.3|109941.3|109963.2|109938.2|3
1737491670000|2025-01-21 20:34:30|109965.7|109940.7|109960.4|109935.4|109966.5|109941.5|109960.4|109935.4|11
1737491680000|2025-01-21 20:34:40|109961.1|109936.1|109963.5|109938.5|109963.5|109938.5|109958.3|109933.3|9
1737491690000|2025-01-21 20:34:50|109964.3|109939.3|109951|109926|109966.3|109941.3|109951|109926|9
1737491700000|2025-01-21 20:35:00|109951.7|109926.7|109949.9|109924.9|109954.1|109929.1|109947|109922|24
1737491710000|2025-01-21 20:35:10|109950.1|109925.1|109950.1|109925.1|109950.1|109925.1|109950.1|109925.1|1
1737491720000|2025-01-21 20:35:20|109949.3|109924.3|109951.1|109926.1|109952.3|109927.3|109949.3|109924.3|8
1737491730000|2025-01-21 20:35:30|109951.6|109926.6|109951.6|109926.6|109951.6|109926.6|109951.6|109926.6|1
1737491740000|2025-01-21 20:35:40|109950.8|109925.8|109950.9|109925.9|109950.9|109925.9|109950.2|109925.2|3
1737491750000|2025-01-21 20:35:50|109951.1|109926.1|109951.1|109926.1|109951.1|109926.1|109951.1|109926.1|1
1737491760000|2025-01-21 20:36:00|109950.6|109925.6|109953.2|109928.2|109953.2|109928.2|109950.4|109925.4|7
1737491770000|2025-01-21 20:36:10|109952.5|109927.5|109952.5|109927.5|109952.5|109927.5|109952.5|109927.5|1
1737491780000|2025-01-21 20:36:20|109951.8|109926.8|109949.4|109924.4|109951.8|109926.8|109948.3|109923.3|3
1737491790000|2025-01-21 20:36:30|109949.2|109924.2|109950.7|109925.7|109950.7|109925.7|109949.2|109924.2|3
1737491800000|2025-01-21 20:36:40|109950.6|109925.6|109951.3|109926.3|109951.3|109926.3|109950.6|109925.6|2
1737491810000|2025-01-21 20:36:50|109950.5|109925.5|109947.5|109922.5|109950.5|109925.5|109946.7|109921.7|9
1737491820000|2025-01-21 20:37:00|109947|109922|109944.7|109919.7|109947.4|109922.4|109944.7|109919.7|6
1737491830000|2025-01-21 20:37:10|109944.1|109919.1|109944.3|109919.3|109953.3|109928.3|109943.8|109918.8|19
1737491840000|2025-01-21 20:37:20|109942.3|109917.3|109936.9|109911.9|109943.3|109918.3|109934.9|109909.9|9
1737491850000|2025-01-21 20:37:30|109936.3|109911.3|109933.2|109908.2|109936.3|109911.3|109933.2|109908.2|6
1737491860000|2025-01-21 20:37:40|109932.4|109907.4|109937.6|109912.6|109940.9|109915.9|109932.4|109907.4|9
1737491870000|2025-01-21 20:37:50|109937.5|109912.5|109938.3|109913.3|109939.4|109914.4|109937.5|109912.5|6
1737491880000|2025-01-21 20:38:00|109938.1|109913.1|109930.5|109905.5|109938.1|109913.1|109928.5|109903.5|15
1737491890000|2025-01-21 20:38:10|109929.7|109904.7|109942.9|109892.9|109943.4|109904.7|109929.7|109890.1|12
1737491900000|2025-01-21 20:38:20|109943.2|109893.2|109943.2|109893.2|109943.2|109893.2|109943.2|109893.2|1
1737491910000|2025-01-21 20:38:30|109942.3|109892.3|109928.2|109903.2|109942.3|109904.7|109926.2|109892.3|17
1737491920000|2025-01-21 20:38:40|109927.6|109902.6|109926.1|109901.1|109927.6|109902.6|109922.9|109897.9|14
1737491930000|2025-01-21 20:38:50|109925.4|109900.4|109931.8|109906.8|109932.3|109907.3|109925.4|109900.4|8
1737491940000|2025-01-21 20:39:00|109932.2|109907.2|109937.2|109912.2|109937.4|109912.4|109932.2|109907.2|18
1737491950000|2025-01-21 20:39:10|109936.5|109911.5|109935|109910|109936.7|109911.7|109933.6|109908.6|19
1737491960000|2025-01-21 20:39:20|109934.3|109909.3|109933.7|109908.7|109935.5|109910.5|109931.7|109906.7|14
1737491970000|2025-01-21 20:39:30|109933.8|109908.8|109928|109903|109934.5|109909.5|109927|109902|16
1737491990000|2025-01-21 20:39:50|109927.8|109902.8|109927.8|109902.8|109928|109903|109927|109902|6
1737492000000|2025-01-21 20:40:00|109927.1|109902.1|109928.9|109903.9|109931.3|109906.3|109925.8|109900.8|8
1737492010000|2025-01-21 20:40:10|109928.2|109903.2|109927.7|109902.7|109928.2|109903.2|109927.5|109902.5|4
1737492020000|2025-01-21 20:40:20|109930.5|109905.5|109927.6|109902.6|109931.9|109906.9|109927.6|109902.6|9
1737492030000|2025-01-21 20:40:30|109928.3|109903.3|109932.3|109907.3|109933.2|109908.2|109928.3|109903.3|8
1737492040000|2025-01-21 20:40:40|109931.5|109906.5|109930.9|109905.9|109931.5|109906.5|109930.9|109905.9|3
1737492050000|2025-01-21 20:40:50|109931.1|109906.1|109931.1|109906.1|109931.1|109906.1|109931.1|109906.1|1
1737492060000|2025-01-21 20:41:00|109931.8|109906.8|109935.5|109910.5|109938.6|109913.6|109931.8|109906.8|9
1737492070000|2025-01-21 20:41:10|109934.7|109909.7|109938.4|109913.4|109938.4|109913.4|109933|109908|9
1737492080000|2025-01-21 20:41:20|109938.6|109913.6|109939|109914|109940.1|109915.1|109938.6|109913.6|5
1737492090000|2025-01-21 20:41:30|109939.4|109914.4|109939.4|109914.4|109939.4|109914.4|109939.4|109914.4|1
1737492100000|2025-01-21 20:41:40|109940.9|109915.9|109952.7|109902.7|109959|109916.2|109939.1|109902.7|10
1737492110000|2025-01-21 20:41:50|109955.3|109905.3|109942.1|109917.1|109957|109920.1|109941.5|109903.6|11
1737492120000|2025-01-21 20:42:00|109941.9|109916.9|109950.1|109925.1|109962.3|109926.2|109941.9|109911.3|9
1737492130000|2025-01-21 20:42:10|109949.2|109924.2|109947|109922|109949.3|109924.3|109947|109922|5
1737492140000|2025-01-21 20:42:20|109946.5|109921.5|109940.9|109915.9|109947.1|109922.1|109940.1|109915.1|8
1737492150000|2025-01-21 20:42:30|109939.7|109914.7|109943.8|109918.8|109945.7|109920.7|109939.3|109914.3|9
1737492160000|2025-01-21 20:42:40|109944.5|109919.5|109944.5|109919.5|109944.5|109919.5|109944.5|109919.5|1
1737492170000|2025-01-21 20:42:50|109943.8|109918.8|109936.3|109911.3|109943.8|109918.8|109936.3|109911.3|10
1737492180000|2025-01-21 20:43:00|109936.8|109911.8|109935.8|109910.8|109937.6|109912.6|109935.1|109910.1|12
1737492190000|2025-01-21 20:43:10|109934.1|109909.1|109938.6|109913.6|109938.6|109913.6|109933.9|109908.9|10
1737492200000|2025-01-21 20:43:20|109936.9|109911.9|109943.9|109918.9|109945|109920|109936.9|109911.9|7
1737492210000|2025-01-21 20:43:30|109943.1|109918.1|109943.1|109918.1|109943.1|109918.1|109943.1|109918.1|1
1737492220000|2025-01-21 20:43:40|109942.6|109917.6|109942.8|109917.8|109960.2|109918.6|109939|109910.2|10
1737492230000|2025-01-21 20:43:50|109942.1|109917.1|109938.5|109913.5|109942.1|109917.1|109938.5|109913.5|4
1737492240000|2025-01-21 20:44:00|109937.1|109912.1|109943.5|109918.5|109946.3|109921.3|109936|109911|14
1737492260000|2025-01-21 20:44:20|109947.8|109922.8|109942.4|109917.4|109947.8|109922.8|109941.8|109916.8|9
1737492270000|2025-01-21 20:44:30|109941.7|109916.7|109941.1|109916.1|109941.7|109916.7|109939.5|109914.5|5
1737492280000|2025-01-21 20:44:40|109941.4|109916.4|109940.9|109915.9|109944.1|109919.1|109940.9|109915.9|5
1737492290000|2025-01-21 20:44:50|109941.8|109916.8|109942|109917|109942.8|109917.8|109941.8|109916.8|5
1737492300000|2025-01-21 20:45:00|109942.5|109917.5|109943.3|109918.3|109949.9|109924.9|109942.5|109917.5|8
1737492310000|2025-01-21 20:45:10|109942.8|109917.8|109946.3|109921.3|109946.3|109921.3|109942|109917|6
1737492320000|2025-01-21 20:45:20|109946.5|109921.5|109946.5|109921.5|109946.5|109921.5|109946.5|109921.5|1
1737492330000|2025-01-21 20:45:30|109946.1|109921.1|109946.1|109921.1|109946.1|109921.1|109946.1|109921.1|1
1737492340000|2025-01-21 20:45:40|109945.4|109920.4|109945.9|109920.9|109945.9|109920.9|109944.6|109919.6|5
1737492350000|2025-01-21 20:45:50|109946.7|109921.7|109957|109932|109973.9|109933.2|109946.7|109921.7|6
1737492360000|2025-01-21 20:46:00|109957.1|109932.1|109956|109931|109957.7|109932.7|109954.5|109929.5|10
1737492370000|2025-01-21 20:46:10|109958.9|109933.9|109953.8|109928.8|109958.9|109933.9|109953.8|109928.8|4
1737492380000|2025-01-21 20:46:20|109954|109929|109954|109929|109954|109929|109954|109929|1
1737492390000|2025-01-21 20:46:30|109953.1|109928.1|109952.6|109927.6|109953.1|109928.1|109951.9|109926.9|3
1737492400000|2025-01-21 20:46:40|109953.3|109928.3|109953.6|109928.6|109954.1|109929.1|109953.3|109928.3|3
1737492410000|2025-01-21 20:46:50|109954.2|109929.2|109954|109929|109954.2|109929.2|109953.7|109928.7|3
1737492420000|2025-01-21 20:47:00|109953.7|109928.7|109948|109923|109953.7|109928.7|109948|109923|4
1737492430000|2025-01-21 20:47:10|109950.3|109925.3|109951.4|109926.4|109952.7|109927.7|109949.1|109924.1|12
1737492440000|2025-01-21 20:47:20|109952.3|109927.3|109950.3|109925.3|109952.3|109927.3|109950.3|109925.3|5
1737492450000|2025-01-21 20:47:30|109949.9|109924.9|109948.6|109923.6|109949.9|109924.9|109947.3|109922.3|8
1737492460000|2025-01-21 20:47:40|109947.4|109922.4|109949|109924|109950.5|109925.5|109947.3|109922.3|8
1737492470000|2025-01-21 20:47:50|109948.8|109923.8|109948.8|109923.8|109948.8|109923.8|109948.8|109923.8|1
1737492480000|2025-01-21 20:48:00|109947.9|109922.9|109973.2|109923.2|109973.2|109926.2|109947.9|109915.6|13
1737492490000|2025-01-21 20:48:10|109971.4|109921.4|109955.9|109930.9|109971.4|109931.7|109955.9|109920.7|4
1737492500000|2025-01-21 20:48:20|109954.9|109929.9|109946.1|109921.1|109954.9|109929.9|109945.6|109920.6|7
1737492510000|2025-01-21 20:48:30|109945.7|109920.7|109955.7|109930.7|109965.1|109930.7|109945.2|109914.4|11
1737492520000|2025-01-21 20:48:40|109954.4|109929.4|109959.6|109934.6|109964.8|109939.8|109954.4|109929.4|11
1737492530000|2025-01-21 20:48:50|109960.6|109935.6|109960.6|109935.6|109960.6|109935.6|109960.6|109935.6|1
1737492540000|2025-01-21 20:49:00|109959.8|109934.8|109970.5|109920.5|109972.2|109934.8|109959.1|109918.6|6
1737492550000|2025-01-21 20:49:10|109966.4|109916.4|109961.5|109911.5|109966.4|109916.4|109961|109911|11
1737492560000|2025-01-21 20:49:20|109962.4|109912.4|109978|109928|109978|109928|109962.4|109912.4|14
1737492570000|2025-01-21 20:49:30|109977.2|109927.2|109971.9|109921.9|109977.2|109927.2|109970.5|109920.5|7
1737492580000|2025-01-21 20:49:40|109972.2|109922.2|109972.2|109922.2|109972.2|109922.2|109972.2|109922.2|1
1737492590000|2025-01-21 20:49:50|109970.8|109920.8|109970.2|109920.2|109972.2|109922.2|109970.2|109920.2|4
1737492600000|2025-01-21 20:50:00|109970.9|109920.9|109969.1|109919.1|109975|109925|109969.1|109919.1|10
1737492610000|2025-01-21 20:50:10|109968.4|109918.4|109948.3|109923.3|109968.4|109924.7|109948.3|109917.5|5
1737492620000|2025-01-21 20:50:20|109949|109924|109947.7|109922.7|109958.3|109933.3|109947.7|109922.7|7
1737492630000|2025-01-21 20:50:30|109946.9|109921.9|109943.6|109918.6|109946.9|109921.9|109941.7|109916.7|16
1737492640000|2025-01-21 20:50:40|109943.3|109918.3|109946.3|109921.3|109949.3|109924.3|109942.2|109917.2|16
1737492650000|2025-01-21 20:50:50|109945.5|109920.5|109943.9|109918.9|109945.7|109920.7|109943.9|109918.9|6
1737492660000|2025-01-21 20:51:00|109942.2|109917.2|109964.3|109914.3|109969.1|109927.5|109941.2|109912.6|17
1737492670000|2025-01-21 20:51:10|109965.2|109915.2|109969.1|109919.1|109969.1|109919.1|109963.8|109913.8|14
1737492680000|2025-01-21 20:51:20|109969.6|109919.6|109970.1|109920.1|109970.1|109920.1|109966.9|109916.9|7
1737492700000|2025-01-21 20:51:40|109969.7|109919.7|109966.6|109916.6|109969.7|109919.7|109965.8|109915.8|16
1737492720000|2025-01-21 20:52:00|109967.3|109917.3|109968.9|109918.9|109968.9|109918.9|109967.3|109917.3|3
1737492730000|2025-01-21 20:52:10|109968.7|109918.7|109968.7|109918.7|109968.7|109918.7|109968.7|109918.7|1
1737492740000|2025-01-21 20:52:20|109967.8|109917.8|109970|109920|109974.3|109924.3|109963.4|109913.4|20
1737492750000|2025-01-21 20:52:30|109969.1|109919.1|109968.7|109918.7|109970.6|109920.6|109968|109918|10
1737492760000|2025-01-21 20:52:40|109969.7|109919.7|109970.9|109920.9|109970.9|109920.9|109969.7|109919.7|2
1737492770000|2025-01-21 20:52:50|109970.2|109920.2|109970.4|109920.4|109970.4|109920.4|109968.3|109918.3|7
1737492780000|2025-01-21 20:53:00|109969.1|109919.1|109969.3|109919.3|109970.6|109920.6|109969.1|109919.1|5
1737492790000|2025-01-21 20:53:10|109969|109919|109973.6|109923.6|109973.6|109923.6|109969|109919|3
1737492800000|2025-01-21 20:53:20|109973.5|109923.5|109961.9|109936.9|109978.9|109938.8|109961.6|109923.5|9
1737492810000|2025-01-21 20:53:30|109963.1|109938.1|109968.2|109943.2|109984.4|109946|109961.5|109931.2|21
1737492820000|2025-01-21 20:53:40|109969.4|109944.4|109963.9|109938.9|109969.4|109944.4|109963.7|109938.7|14
1737492830000|2025-01-21 20:53:50|109963.4|109938.4|109962.7|109937.7|109963.4|109938.4|109962.2|109937.2|5
1737492840000|2025-01-21 20:54:00|109961.8|109936.8|109960.5|109935.5|109962|109937|109958.5|109933.5|18
1737492850000|2025-01-21 20:54:10|109961.7|109936.7|109962.3|109937.3|109963.5|109938.5|109960.3|109935.3|9
1737492860000|2025-01-21 20:54:20|109961.6|109936.6|109972.5|109947.5|109972.5|109947.5|109959.7|109934.7|14
1737492870000|2025-01-21 20:54:30|109970.8|109945.8|109968.5|109943.5|109970.8|109945.8|109968.2|109943.2|4
1737492880000|2025-01-21 20:54:40|109969.1|109944.1|109967.6|109942.6|109972.6|109947.6|109964.7|109939.7|16
1737492890000|2025-01-21 20:54:50|109967.3|109942.3|109963.8|109938.8|109968.1|109943.1|109963.8|109938.8|11
1737492900000|2025-01-21 20:55:00|109965|109940|109967|109942|109969.1|109944.1|109965|109940|15
1737492910000|2025-01-21 20:55:10|109968.9|109943.9|109971|109946|109972.6|109947.6|109968.9|109943.9|11
1737492920000|2025-01-21 20:55:20|109970.6|109945.6|109972.1|109947.1|109973.6|109948.6|109968.7|109943.7|11
1737492930000|2025-01-21 20:55:30|109971.1|109946.1|109958.4|109933.4|109971.1|109946.1|109957.5|109932.5|14
1737492940000|2025-01-21 20:55:40|109959.3|109934.3|109947|109922|109959.3|109934.3|109947|109922|15
1737492950000|2025-01-21 20:55:50|109946.5|109921.5|109962.1|109912.1|109968.4|109921.5|109946.5|109908.5|20
1737492960000|2025-01-21 20:56:00|109947.6|109922.6|109946.9|109921.9|109947.6|109922.6|109946.4|109921.4|5
1737492970000|2025-01-21 20:56:10|109947.9|109922.9|109947.6|109922.6|109970.9|109927.9|109947.1|109910.1|24
1737492980000|2025-01-21 20:56:20|109945.9|109920.9|109948.7|109923.7|109948.7|109923.7|109945.4|109920.4|3
1737492990000|2025-01-21 20:56:30|109948.4|109923.4|109947|109922|109948.5|109923.5|109945.5|109920.5|6
1737493000000|2025-01-21 20:56:40|109946.5|109921.5|109948.2|109923.2|109955.2|109930.2|109946.2|109921.2|11
1737493010000|2025-01-21 20:56:50|109949|109924|109947.7|109922.7|109949.8|109924.8|109947.4|109922.4|9
1737493020000|2025-01-21 20:57:00|109950.2|109925.2|109947.8|109922.8|109950.5|109925.5|109947.2|109922.2|13
1737493030000|2025-01-21 20:57:10|109947.1|109922.1|109947.2|109922.2|109949.8|109924.8|109946.2|109921.2|14
1737493040000|2025-01-21 20:57:20|109946.5|109921.5|109946.5|109921.5|109965|109923|109946.5|109915|7
1737493050000|2025-01-21 20:57:30|109946|109921|109950.2|109900.2|109956.4|109921.3|109940.9|109898.9|25
1737493060000|2025-01-21 20:57:40|109949.7|109899.7|109948.4|109898.4|109949.7|109899.7|109948.4|109898.4|3
1737493070000|2025-01-21 20:57:50|109949.4|109899.4|109949.2|109899.2|109951.1|109901.1|109949.2|109899.2|10
1737493080000|2025-01-21 20:58:00|109949.9|109899.9|109950.6|109900.6|109952.3|109902.3|109949|109899|12
1737493090000|2025-01-21 20:58:10|109953.5|109903.5|109952.8|109902.8|109955.8|109905.8|109951.8|109901.8|18
1737493100000|2025-01-21 20:58:20|109952.1|109902.1|109951.6|109901.6|109953.5|109903.5|109949.9|109899.9|16
1737493110000|2025-01-21 20:58:30|109952.1|109902.1|109953.3|109903.3|109956.5|109906.5|109952.1|109902.1|14
1737493120000|2025-01-21 20:58:40|109954.3|109904.3|109955.5|109905.5|109955.5|109905.5|109953.5|109903.5|4
1737493130000|2025-01-21 20:58:50|109954.7|109904.7|109951.1|109901.1|109954.7|109904.7|109949.2|109899.2|18
1737493140000|2025-01-21 20:59:00|109950.3|109900.3|109934.5|109909.5|109950.3|109911.4|109934.2|109899|13
1737493150000|2025-01-21 20:59:10|109933.8|109908.8|109934.3|109909.3|109935.3|109910.3|109931.6|109906.6|8
1737493160000|2025-01-21 20:59:20|109934.1|109909.1|109929.7|109904.7|109934.1|109909.1|109928.4|109903.4|8
1737493170000|2025-01-21 20:59:30|109929|109904|109920.8|109895.8|109929|109904|109920.6|109895.6|15
1737493180000|2025-01-21 20:59:40|109921.3|109896.3|109924.1|109899.1|109924.1|109899.1|109921.3|109896.3|5
1737493190000|2025-01-21 20:59:50|109923.3|109898.3|109919|109894|109923.3|109898.3|109917.8|109892.8|24
1737493200000|2025-01-21 21:00:00|109920.2|109895.2|109927|109902|109943.4|109905.6|109920.2|109890.4|17
1737493210000|2025-01-21 21:00:10|109925.7|109900.7|109923.9|109898.9|109926.7|109901.7|109920.8|109895.8|12
1737493220000|2025-01-21 21:00:20|109924.4|109899.4|109939.5|109889.5|109942.8|109899.4|109924.4|109888.5|15
1737493230000|2025-01-21 21:00:30|109940.3|109890.3|109941.8|109891.8|109943.7|109893.7|109940.3|109890.3|8
1737493240000|2025-01-21 21:00:40|109942.3|109892.3|109937.3|109887.3|109942.3|109892.3|109936.4|109886.4|7
1737493250000|2025-01-21 21:00:50|109936.3|109886.3|109937.4|109887.4|109939.8|109889.8|109936.3|109886.3|5
1737493260000|2025-01-21 21:01:00|109939.8|109889.8|109939.8|109889.8|109939.8|109889.8|109939|109889|3
1737493270000|2025-01-21 21:01:10|109939|109889|109935.7|109885.7|109939|109889|109935.7|109885.7|4
1737493280000|2025-01-21 21:01:20|109936.1|109886.1|109936.9|109886.9|109937.8|109887.8|109936.1|109886.1|5
1737493290000|2025-01-21 21:01:30|109937.8|109887.8|109945.9|109895.9|109948.8|109898.8|109937.8|109887.8|15
1737493300000|2025-01-21 21:01:40|109947.8|109897.8|109945.7|109895.7|109948.6|109898.6|109945.5|109895.5|7
1737493310000|2025-01-21 21:01:50|109944.9|109894.9|109942.8|109892.8|109944.9|109894.9|109941.9|109891.9|7
1737493320000|2025-01-21 21:02:00|109943.1|109893.1|109943.2|109893.2|109943.6|109893.6|109940.5|109890.5|5
1737493330000|2025-01-21 21:02:10|109940.5|109890.5|109935.3|109885.3|109940.6|109890.6|109935.3|109885.3|10
1737493340000|2025-01-21 21:02:20|109934.4|109884.4|109942.6|109892.6|109942.6|109892.6|109934.4|109884.4|6
1737493350000|2025-01-21 21:02:30|109943.3|109893.3|109942.8|109892.8|109943.3|109893.3|109941|109891|4
1737493360000|2025-01-21 21:02:40|109943.1|109893.1|109944.1|109894.1|109944.1|109894.1|109942.7|109892.7|5
1737493370000|2025-01-21 21:02:50|109945.1|109895.1|109947.6|109897.6|109947.6|109897.6|109945.1|109895.1|8
1737493380000|2025-01-21 21:03:00|109946.9|109896.9|109945.4|109895.4|109946.9|109896.9|109945.4|109895.4|2
1737493390000|2025-01-21 21:03:10|109945.9|109895.9|109945.5|109895.5|109945.9|109895.9|109945.5|109895.5|2
1737493400000|2025-01-21 21:03:20|109947.2|109897.2|109947.7|109897.7|109948.3|109898.3|109947.2|109897.2|3
1737493410000|2025-01-21 21:03:30|109942.8|109892.8|109942.6|109892.6|109942.8|109892.8|109941.4|109891.4|5
1737493430000|2025-01-21 21:03:50|109941.9|109891.9|109941.9|109891.9|109941.9|109891.9|109941.9|109891.9|1
1737493450000|2025-01-21 21:04:10|109941.6|109891.6|109942.3|109892.3|109942.3|109892.3|109941.6|109891.6|2
1737493460000|2025-01-21 21:04:20|109942.4|109892.4|109948.4|109898.4|109948.4|109898.4|109942.4|109892.4|4
1737493470000|2025-01-21 21:04:30|109949.2|109899.2|109953.1|109903.1|109953.1|109903.1|109949.2|109899.2|5
1737493480000|2025-01-21 21:04:40|109950.7|109900.7|109949.3|109899.3|109951.9|109901.9|109948.4|109898.4|8
1737493490000|2025-01-21 21:04:50|109948.9|109898.9|109948.9|109898.9|109948.9|109898.9|109948.9|109898.9|1
1737493500000|2025-01-21 21:05:00|109948.1|109898.1|109937.5|109887.5|109948.9|109898.9|109937.5|109887.5|15
1737493510000|2025-01-21 21:05:10|109937.7|109887.7|109937.2|109887.2|109937.7|109887.7|109937.2|109887.2|3
1737493520000|2025-01-21 21:05:20|109938|109888|109938.5|109888.5|109938.5|109888.5|109938|109888|2
1737493530000|2025-01-21 21:05:30|109940.4|109890.4|109940.2|109890.2|109940.4|109890.4|109940.2|109890.2|2
1737493540000|2025-01-21 21:05:40|109943.2|109893.2|109945.3|109895.3|109945.3|109895.3|109940.8|109890.8|6
1737493550000|2025-01-21 21:05:50|109946|109896|109948.7|109898.7|109948.7|109898.7|109946|109896|3
1737493560000|2025-01-21 21:06:00|109947.9|109897.9|109948.7|109898.7|109948.7|109898.7|109947.9|109897.9|4
1737493570000|2025-01-21 21:06:10|109948.6|109898.6|109935.2|109885.2|109948.6|109898.6|109931.3|109881.3|7
1737493580000|2025-01-21 21:06:20|109935.9|109885.9|109921.8|109871.8|109935.9|109885.9|109921.8|109871.8|7
1737493590000|2025-01-21 21:06:30|109925.5|109875.5|109930.1|109880.1|109930.1|109880.1|109925.5|109875.5|6
1737493600000|2025-01-21 21:06:40|109929.3|109879.3|109932.1|109882.1|109932.1|109882.1|109929.3|109879.3|4
1737493620000|2025-01-21 21:07:00|109932.9|109882.9|109932.1|109882.1|109932.9|109882.9|109932.1|109882.1|2
1737493630000|2025-01-21 21:07:10|109924.6|109874.6|109921.2|109871.2|109924.6|109874.6|109920.1|109870.1|7
1737493640000|2025-01-21 21:07:20|109921.7|109871.7|109919.9|109869.9|109921.7|109871.7|109919.9|109869.9|3
1737493650000|2025-01-21 21:07:30|109920.8|109870.8|109925.6|109875.6|109925.6|109875.6|109920.8|109870.8|8
1737493660000|2025-01-21 21:07:40|109925.9|109875.9|109931.1|109881.1|109931.1|109881.1|109925.9|109875.9|4
1737493670000|2025-01-21 21:07:50|109929.1|109879.1|109930.2|109880.2|109930.2|109880.2|109929.1|109879.1|2
1737493680000|2025-01-21 21:08:00|109930.7|109880.7|109930.7|109880.7|109930.7|109880.7|109930.7|109880.7|1
1737493690000|2025-01-21 21:08:10|109929|109879|109919|109869|109929|109879|109919|109869|8
1737493710000|2025-01-21 21:08:30|109919.4|109869.4|109919.4|109869.4|109919.4|109869.4|109919.4|109869.4|1
1737493720000|2025-01-21 21:08:40|109919.9|109869.9|109916.2|109866.2|109919.9|109869.9|109916.2|109866.2|2
1737493730000|2025-01-21 21:08:50|109915.7|109865.7|109921.3|109871.3|109922.9|109872.9|109915.7|109865.7|4
1737493740000|2025-01-21 21:09:00|109927|109877|109922.9|109872.9|109939.8|109889.8|109922.9|109872.9|9
1737493750000|2025-01-21 21:09:10|109922.4|109872.4|109892.1|109842.1|109923.6|109873.6|109890.4|109840.4|39
1737493760000|2025-01-21 21:09:20|109899.6|109849.6|109903.6|109853.6|109904.8|109854.8|109899.6|109849.6|17
1737493770000|2025-01-21 21:09:30|109904.3|109854.3|109904.8|109854.8|109907.5|109857.5|109902.8|109852.8|13
1737493780000|2025-01-21 21:09:40|109908.1|109858.1|109917.1|109867.1|109918.8|109868.8|109908.1|109858.1|9
1737493790000|2025-01-21 21:09:50|109915.6|109865.6|109906.6|109856.6|109915.6|109865.6|109906.6|109856.6|7
1737493800000|2025-01-21 21:10:00|109905.1|109855.1|109907.9|109857.9|109908.1|109858.1|109905.1|109855.1|5
1737493810000|2025-01-21 21:10:10|109908|109858|109908|109858|109908|109858|109908|109858|1
1737493820000|2025-01-21 21:10:20|109909.4|109859.4|109911.9|109861.9|109911.9|109861.9|109909.4|109859.4|6
1737493830000|2025-01-21 21:10:30|109912.2|109862.2|109912.2|109862.2|109912.2|109862.2|109909.2|109859.2|4
1737493840000|2025-01-21 21:10:40|109911.5|109861.5|109912.2|109862.2|109912.2|109862.2|109911|109861|6
1737493850000|2025-01-21 21:10:50|109915.5|109865.5|109915.5|109865.5|109915.5|109865.5|109914.5|109864.5|6
1737493860000|2025-01-21 21:11:00|109914.5|109864.5|109917.2|109867.2|109917.2|109867.2|109913.9|109863.9|6
1737493870000|2025-01-21 21:11:10|109917.4|109867.4|109917.4|109867.4|109917.4|109867.4|109917.4|109867.4|1
1737493880000|2025-01-21 21:11:20|109919|109869|109925.1|109875.1|109925.1|109875.1|109919|109869|5
1737493900000|2025-01-21 21:11:40|109924.8|109874.8|109924.8|109874.8|109924.8|109874.8|109924.8|109874.8|1
1737493920000|2025-01-21 21:12:00|109921.4|109871.4|109921.4|109871.4|109921.4|109871.4|109921.4|109871.4|1
1737493930000|2025-01-21 21:12:10|109919.5|109869.5|109926|109876|109926|109876|109919.5|109869.5|2
1737493940000|2025-01-21 21:12:20|109923.5|109873.5|109921.8|109871.8|109923.5|109873.5|109921.8|109871.8|2
1737493950000|2025-01-21 21:12:30|109919.6|109869.6|109922.7|109872.7|109923.4|109873.4|109919.6|109869.6|6
1737493960000|2025-01-21 21:12:40|109921.9|109871.9|109913.5|109863.5|109921.9|109871.9|109911.3|109861.3|7
1737493970000|2025-01-21 21:12:50|109913.1|109863.1|109906.6|109856.6|109913.1|109863.1|109906.6|109856.6|8
1737493980000|2025-01-21 21:13:00|109907.4|109857.4|109906.4|109856.4|109907.4|109857.4|109906.4|109856.4|3
1737493990000|2025-01-21 21:13:10|109907.2|109857.2|109907.2|109857.2|109908.7|109858.7|109906.4|109856.4|8
1737494000000|2025-01-21 21:13:20|109908.7|109858.7|109907.9|109857.9|109908.7|109858.7|109907.2|109857.2|5
1737494010000|2025-01-21 21:13:30|109909.4|109859.4|109906.9|109856.9|109909.4|109859.4|109906.9|109856.9|3
1737494020000|2025-01-21 21:13:40|109907.9|109857.9|109906.3|109856.3|109907.9|109857.9|109906.3|109856.3|3
1737494030000|2025-01-21 21:13:50|109909.8|109859.8|109906.6|109856.6|109909.8|109859.8|109906.6|109856.6|3
1737494040000|2025-01-21 21:14:00|109906.3|109856.3|109906.3|109856.3|109906.3|109856.3|109906.3|109856.3|1
1737494050000|2025-01-21 21:14:10|109907.8|109857.8|109901.4|109851.4|109910.5|109860.5|109899|109849|14
1737494060000|2025-01-21 21:14:20|109903.7|109853.7|109900.1|109850.1|109903.7|109853.7|109900.1|109850.1|7
1737494070000|2025-01-21 21:14:30|109901|109851|109899.4|109849.4|109901|109851|109897.6|109847.6|4
1737494080000|2025-01-21 21:14:40|109899.2|109849.2|109902.2|109852.2|109902.2|109852.2|109899.2|109849.2|4
1737494090000|2025-01-21 21:14:50|109900.9|109850.9|109899.7|109849.7|109901.9|109851.9|109894|109844|13
1737494100000|2025-01-21 21:15:00|109900|109850|109900|109850|109900|109850|109900|109850|1
1737494110000|2025-01-21 21:15:10|109901.6|109851.6|109901.3|109851.3|109901.6|109851.6|109901.3|109851.3|2
1737494120000|2025-01-21 21:15:20|109901.5|109851.5|109901.5|109851.5|109901.5|109851.5|109901.5|109851.5|1
1737494130000|2025-01-21 21:15:30|109904.1|109854.1|109904.3|109854.3|109904.3|109854.3|109904.1|109854.1|2
1737494140000|2025-01-21 21:15:40|109907.6|109857.6|109907.4|109857.4|109907.6|109857.6|109907.4|109857.4|2
1737494150000|2025-01-21 21:15:50|109903.3|109853.3|109904.2|109854.2|109904.2|109854.2|109903.3|109853.3|3
1737494160000|2025-01-21 21:16:00|109907.5|109857.5|109904.1|109854.1|109907.5|109857.5|109904.1|109854.1|3
1737494170000|2025-01-21 21:16:10|109902.6|109852.6|109904.4|109854.4|109905.7|109855.7|109902.6|109852.6|4
1737494180000|2025-01-21 21:16:20|109905.7|109855.7|109895.7|109845.7|109906.2|109856.2|109895.7|109845.7|4
1737494190000|2025-01-21 21:16:30|109896.5|109846.5|109895.7|109845.7|109896.5|109846.5|109895.7|109845.7|2
1737494210000|2025-01-21 21:16:50|109895.5|109845.5|109897.2|109847.2|109897.2|109847.2|109895.5|109845.5|2
1737494220000|2025-01-21 21:17:00|109898.5|109848.5|109900|109850|109900|109850|109898.5|109848.5|2
1737494230000|2025-01-21 21:17:10|109903.1|109853.1|109905.4|109855.4|109905.4|109855.4|109902.1|109852.1|5
1737494250000|2025-01-21 21:17:30|109898.4|109848.4|109899.9|109849.9|109899.9|109849.9|109898.4|109848.4|2
1737494260000|2025-01-21 21:17:40|109899.3|109849.3|109896.9|109846.9|109899.3|109849.3|109896.7|109846.7|5
1737494270000|2025-01-21 21:17:50|109898.5|109848.5|109899.2|109849.2|109899.2|109849.2|109898.5|109848.5|2
1737494280000|2025-01-21 21:18:00|109898.8|109848.8|109899.2|109849.2|109899.2|109849.2|109898.8|109848.8|2
1737494290000|2025-01-21 21:18:10|109895.3|109845.3|109898.9|109848.9|109898.9|109848.9|109895.3|109845.3|2
1737494300000|2025-01-21 21:18:20|109898.4|109848.4|109894.2|109844.2|109898.4|109848.4|109894.2|109844.2|3
1737494310000|2025-01-21 21:18:30|109894.7|109844.7|109896.8|109846.8|109896.8|109846.8|109894.7|109844.7|2
1737494320000|2025-01-21 21:18:40|109894.2|109844.2|109895|109845|109895|109845|109894.2|109844.2|3
1737494330000|2025-01-21 21:18:50|109894.8|109844.8|109895.5|109845.5|109898.6|109848.6|109894.8|109844.8|4
1737494340000|2025-01-21 21:19:00|109894.7|109844.7|109894.7|109844.7|109894.7|109844.7|109894.7|109844.7|1
1737494350000|2025-01-21 21:19:10|109894.5|109844.5|109897.2|109847.2|109898.8|109848.8|109894.5|109844.5|4
1737494360000|2025-01-21 21:19:20|109895.1|109845.1|109897.2|109847.2|109897.2|109847.2|109894.6|109844.6|5
1737494370000|2025-01-21 21:19:30|109897.4|109847.4|109895.4|109845.4|109897.4|109847.4|109894.9|109844.9|3
1737494380000|2025-01-21 21:19:40|109894.5|109844.5|109897.5|109847.5|109897.5|109847.5|109894.5|109844.5|3
1737494390000|2025-01-21 21:19:50|109899.2|109849.2|109899.2|109849.2|109899.2|109849.2|109899.2|109849.2|1
1737494400000|2025-01-21 21:20:00|109899.1|109849.1|109901.5|109851.5|109901.5|109851.5|109899.1|109849.1|5
1737494410000|2025-01-21 21:20:10|109901.7|109851.7|109900.9|109850.9|109902.7|109852.7|109900.9|109850.9|5
1737494420000|2025-01-21 21:20:20|109905.1|109855.1|109905.1|109855.1|109905.1|109855.1|109903.9|109853.9|3
1737494430000|2025-01-21 21:20:30|109906.7|109856.7|109907.6|109857.6|109910.1|109860.1|109906.7|109856.7|6
1737494440000|2025-01-21 21:20:40|109907.4|109857.4|109907.4|109857.4|109907.4|109857.4|109907.4|109857.4|1
1737494460000|2025-01-21 21:21:00|109909.9|109859.9|109906.6|109856.6|109910.2|109860.2|109906.6|109856.6|3
1737494470000|2025-01-21 21:21:10|109905.9|109855.9|109903.5|109853.5|109905.9|109855.9|109903.5|109853.5|2
1737494480000|2025-01-21 21:21:20|109903.6|109853.6|109906.3|109856.3|109906.3|109856.3|109903.5|109853.5|3
1737494490000|2025-01-21 21:21:30|109904.4|109854.4|109892.7|109842.7|109904.4|109854.4|109892.4|109842.4|5
1737494500000|2025-01-21 21:21:40|109893.5|109843.5|109892.7|109842.7|109893.5|109843.5|109892.7|109842.7|2
1737494510000|2025-01-21 21:21:50|109893.5|109843.5|109896.5|109846.5|109896.5|109846.5|109892.7|109842.7|3
1737494520000|2025-01-21 21:22:00|109899.2|109849.2|109902.1|109852.1|109902.1|109852.1|109899.2|109849.2|3
1737494530000|2025-01-21 21:22:10|109902.4|109852.4|109892.7|109842.7|109903.2|109853.2|109892.7|109842.7|4
1737494540000|2025-01-21 21:22:20|109893.5|109843.5|109886.7|109836.7|109893.5|109843.5|109881.1|109831.1|6
1737494550000|2025-01-21 21:22:30|109886.2|109836.2|109878.3|109828.3|109886.2|109836.2|109878.3|109828.3|6
1737494560000|2025-01-21 21:22:40|109878.1|109828.1|109878.6|109828.6|109879.3|109829.3|109875.9|109825.9|9
1737494570000|2025-01-21 21:22:50|109879.1|109829.1|109878|109828|109879.1|109829.1|109878|109828|9
1737494580000|2025-01-21 21:23:00|109878.7|109828.7|109880.3|109830.3|109880.3|109830.3|109878|109828|5
1737494590000|2025-01-21 21:23:10|109881.8|109831.8|109879.8|109829.8|109881.8|109831.8|109879.8|109829.8|2
1737494600000|2025-01-21 21:23:20|109870.3|109820.3|109848.5|109798.5|109870.3|109820.3|109848.5|109798.5|4
1737494610000|2025-01-21 21:23:30|109843|109793|109841.2|109791.2|109843|109793|109840.3|109790.3|4
1737494620000|2025-01-21 21:23:40|109839.7|109789.7|109859.1|109809.1|109878.6|109809.1|109839.7|109789.7|8
1737494630000|2025-01-21 21:23:50|109860.9|109810.9|109863.4|109813.4|109863.4|109813.4|109859.1|109809.1|7
1737494640000|2025-01-21 21:24:00|109864|109814|109828.9|109778.9|109866|109816|109823|109768.3|9
1737494650000|2025-01-21 21:24:10|109829|109779|109829.8|109779.8|109832.8|109782.8|109829|109779|10
1737494660000|2025-01-21 21:24:20|109829.9|109779.9|109830|109780|109830|109780|109829.9|109779.9|2
1737494670000|2025-01-21 21:24:30|109830.2|109780.2|109830.2|109780.2|109830.2|109780.2|109830.2|109780.2|1
1737494680000|2025-01-21 21:24:40|109831.7|109781.7|109829.8|109779.8|109831.7|109781.7|109829.8|109779.8|5
1737494710000|2025-01-21 21:25:10|109829.3|109779.3|109828.8|109778.8|109830.1|109780.1|109828.8|109778.8|4
1737494720000|2025-01-21 21:25:20|109829.1|109779.1|109847.3|109797.3|109868|109797.3|109827.9|109777.9|13
1737494730000|2025-01-21 21:25:30|109848.1|109798.1|109861.4|109811.4|109862.3|109812.3|109848.1|109798.1|11
1737494740000|2025-01-21 21:25:40|109864.7|109814.7|109867|109817|109870.1|109820.1|109864.7|109814.7|17
1737494750000|2025-01-21 21:25:50|109867.3|109817.3|109867.9|109817.9|109869.2|109819.2|109867.3|109817.3|5
1737494760000|2025-01-21 21:26:00|109867.7|109817.7|109867.3|109817.3|109868.4|109818.4|109867.3|109817.3|3
1737494770000|2025-01-21 21:26:10|109868.4|109818.4|109868.2|109818.2|109869.4|109819.4|109867.3|109817.3|8
1737494780000|2025-01-21 21:26:20|109868.5|109818.5|109868.5|109818.5|109868.5|109818.5|109868.5|109818.5|1
1737494790000|2025-01-21 21:26:30|109869.8|109819.8|109867.2|109817.2|109870.9|109820.9|109867.2|109817.2|9
1737494800000|2025-01-21 21:26:40|109866.7|109816.7|109868.8|109818.8|109868.8|109818.8|109865.2|109815.2|8
1737494820000|2025-01-21 21:27:00|109868.9|109818.9|109868.3|109818.3|109881.5|109819.5|109868.3|109810|4
1737494830000|2025-01-21 21:27:10|109868.1|109818.1|109868.1|109818.1|109868.1|109818.1|109868.1|109818.1|1
1737494840000|2025-01-21 21:27:20|109881.2|109809.9|109881.8|109810.5|109881.8|109810.7|109881.2|109809.9|3
1737494850000|2025-01-21 21:27:30|109869.9|109819.9|109867.1|109817.1|109869.9|109819.9|109867.1|109817.1|4
1737494860000|2025-01-21 21:27:40|109869.8|109819.8|109866.6|109816.6|109869.8|109819.8|109866.6|109816.6|5
1737494870000|2025-01-21 21:27:50|109867|109817|109867|109817|109867|109817|109867|109817|1
1737494880000|2025-01-21 21:28:00|109868.1|109818.1|109881.3|109810.2|109884.2|109819.3|109863.5|109810.2|6
1737494890000|2025-01-21 21:28:10|109883.5|109808.9|109867.7|109817.7|109883.5|109818.5|109867.2|109808.9|5
1737494900000|2025-01-21 21:28:20|109866.4|109816.4|109868.1|109818.1|109868.1|109818.1|109866.4|109816.4|2
1737494910000|2025-01-21 21:28:30|109867.3|109817.3|109868.3|109818.3|109868.7|109818.7|109867.3|109817.3|4
1737494920000|2025-01-21 21:28:40|109867.4|109817.4|109866.7|109816.7|109868.3|109818.3|109866.6|109816.6|5
1737494930000|2025-01-21 21:28:50|109868.3|109818.3|109881.3|109810.3|109881.3|109818.3|109868.3|109810.3|2
1737494940000|2025-01-21 21:29:00|109869.6|109819.6|109867.7|109817.7|109869.6|109819.6|109867.7|109817.7|3
1737494950000|2025-01-21 21:29:10|109867.8|109817.8|109868.6|109818.6|109876.7|109819.1|109867.7|109806.2|5
1737494960000|2025-01-21 21:29:20|109878|109805.3|109860.1|109810.1|109878|109814.7|109859.1|109805.3|12
1737494970000|2025-01-21 21:29:30|109860.9|109810.9|109862.5|109812.5|109862.5|109812.5|109860.9|109810.9|2
1737494980000|2025-01-21 21:29:40|109863.2|109813.2|109863.2|109813.2|109863.2|109813.2|109863.2|109813.2|1
1737494990000|2025-01-21 21:29:50|109862.7|109812.7|109869.5|109819.5|109885.3|109821.3|109862.7|109810.1|11
1737495000000|2025-01-21 21:30:00|109869.1|109819.1|109872.3|109822.3|109882.3|109823.5|109869.1|109812.3|25
1737495010000|2025-01-21 21:30:10|109871.6|109821.6|109873.3|109823.3|109886|109823.3|109871.6|109810.5|18
1737495020000|2025-01-21 21:30:20|109882.7|109812.2|109883.7|109812.4|109883.7|109823.6|109871.9|109811.8|21
1737495030000|2025-01-21 21:30:30|109882.2|109812.1|109883.4|109811.9|109883.5|109812.3|109882.2|109811.9|4
1737495040000|2025-01-21 21:30:40|109888.9|109809.1|109865.7|109815.7|109888.9|109817.2|109865.7|109809.1|3
1737495050000|2025-01-21 21:30:50|109867.2|109817.2|109882.6|109811.2|109893.2|109817.2|109867.2|109808.7|6
1737495060000|2025-01-21 21:31:00|109880.4|109809.8|109871.5|109821.5|109880.4|109821.5|109871.5|109809.8|2
1737495070000|2025-01-21 21:31:10|109871.7|109821.7|109871.7|109821.7|109871.7|109821.7|109871.7|109821.7|1
1737495080000|2025-01-21 21:31:20|109868.3|109818.3|109868.3|109818.3|109868.3|109818.3|109868.3|109818.3|1
1737495090000|2025-01-21 21:31:30|109866.3|109816.3|109879.3|109776|109900.8|109816.3|109822.7|109772.7|29
1737495100000|2025-01-21 21:31:40|109880.7|109775.6|109866.1|109770.3|109880.7|109777.9|109866.1|109769.7|25
1737495110000|2025-01-21 21:31:50|109867.3|109772.5|109880.5|109777.2|109890|109777.3|109859.6|109770.7|16
1737495120000|2025-01-21 21:32:00|109879.6|109777.9|109872.4|109764.2|109882.1|109782.2|109814.4|109763.6|22
1737495130000|2025-01-21 21:32:10|109871.2|109764.7|109871.2|109764.7|109871.2|109764.7|109871.2|109764.7|1
1737495140000|2025-01-21 21:32:20|109872.6|109767.2|109867.8|109774|109872.6|109774|109867.8|109767.2|4
1737495150000|2025-01-21 21:32:30|109869.2|109774.7|109864.8|109774.6|109869.2|109774.7|109864.6|109774.3|5
1737495160000|2025-01-21 21:32:40|109863.3|109775.8|109866.6|109779.9|109866.6|109780.9|109859.5|109775.8|6
1737495170000|2025-01-21 21:32:50|109862.5|109775.7|109862.5|109775.7|109862.5|109775.7|109862.5|109775.7|1
1737495180000|2025-01-21 21:33:00|109865|109778.2|109867.6|109786.3|109872.8|109786.3|109865|109776.9|10
1737495190000|2025-01-21 21:33:10|109867|109787.3|109867|109788.3|109867|109788.3|109867|109787.3|2
1737495200000|2025-01-21 21:33:20|109868.2|109788.2|109873.4|109793.1|109874|109793.1|109868.2|109785.5|4
1737495210000|2025-01-21 21:33:30|109889.7|109786.7|109889.7|109786.7|109889.7|109786.7|109889.7|109786.7|1
1737495220000|2025-01-21 21:33:40|109890.7|109787.2|109890.7|109787.2|109890.7|109787.2|109890.7|109787.2|1
1737495230000|2025-01-21 21:33:50|109889.7|109785.7|109875.7|109794.9|109889.7|109794.9|109875.7|109785.7|2
1737495240000|2025-01-21 21:34:00|109875.9|109795.3|109870.9|109795.3|109875.9|109795.3|109870.9|109793.6|5
1737495250000|2025-01-21 21:34:10|109872.1|109796.3|109889.7|109799.4|109895.8|109801.8|109872.1|109793.1|18
1737495260000|2025-01-21 21:34:20|109887.4|109800.2|109884.7|109801.8|109888.9|109802.1|109883|109799.1|19
1737495270000|2025-01-21 21:34:30|109883.2|109802.2|109884.3|109801.2|109885.7|109802.2|109882.1|109801.1|16
1737495280000|2025-01-21 21:34:40|109881.4|109801.4|109890.5|109796.3|109900|109801.5|109881.4|109796.3|21
1737495290000|2025-01-21 21:34:50|109888.1|109796.7|109899.5|109797|109899.6|109797.2|109888.1|109796.2|12
1737495300000|2025-01-21 21:35:00|109890.1|109796.3|109886.5|109811.6|109899.5|109811.6|109882.8|109796.2|9
1737495310000|2025-01-21 21:35:10||109809||109810.6||109810.6||109809|2
1737495320000|2025-01-21 21:35:20|109886.1|109811.6|109886.1|109810.8|109886.1|109811.8|109886.1|109809.2|4
1737495330000|2025-01-21 21:35:30|109885.9|109810.6|109899.7|109807.4|109899.7|109810.6|109885.9|109807.4|2
1737495340000|2025-01-21 21:35:40|109899.4|109807.3|109899.4|109807.3|109899.4|109807.3|109899.4|109807.3|1
1737495350000|2025-01-21 21:35:50||109809.9||109807.3||109809.9||109807.3|2
1737495360000|2025-01-21 21:36:00|109899.9|109807.7|109885.8|109812|109899.9|109812|109885.8|109807.7|3
1737495390000|2025-01-21 21:36:30|109886.4|109809.4|109903|109811.2|109903|109812.8|109886.4|109809.4|6
1737495400000|2025-01-21 21:36:40|109890.5|109815.5|109888.3|109813.8|109890.5|109815.6|109888.3|109813.8|3
1737495410000|2025-01-21 21:36:50|109888.2|109813.6|109888.2|109813.6|109888.2|109813.6|109888.2|109813.6|1
1737495420000|2025-01-21 21:37:00|109887|109811|109886.3|109811|109887|109811.4|109884.5|109810.6|6
1737495430000|2025-01-21 21:37:10|109869.5|109819.5|109880.5|109799.3|109894.2|109826.3|109869.5|109795.7|20
1737495440000|2025-01-21 21:37:20|109879|109800.7|109878.6|109801.2|109879.6|109801.2|109878.6|109800.7|3
1737495450000|2025-01-21 21:37:30|109878.3|109801.4|109878.3|109801.4|109878.3|109801.4|109878.3|109801.4|1
1737495460000|2025-01-21 21:37:40|109883.7|109797.2|109881.2|109801.4|109886.7|109801.4|109872.3|109797.2|5
1737495470000|2025-01-21 21:37:50|109880.7|109802.4|109885.4|109804.8|109892.5|109810.5|109876.8|109802.4|15
1737495480000|2025-01-21 21:38:00|109884.8|109805.4|109884.5|109806.2|109884.8|109806.2|109884.5|109805.4|2
1737495490000|2025-01-21 21:38:10|109885.5|109807.2|109885.7|109809.7|109886.5|109809.7|109885.5|109807.2|4
1737495500000|2025-01-21 21:38:20|109885.2|109809.6|109885.2|109809.6|109885.2|109809.6|109885.2|109809.6|1
1737495510000|2025-01-21 21:38:30|109885.6|109809.2|109885.6|109809.2|109885.6|109809.2|109885.6|109809.2|1
1737495520000|2025-01-21 21:38:40|109900.1|109806.1|109885.1|109807|109900.1|109811.1|109885|109802.4|8
1737495530000|2025-01-21 21:38:50|109885.6|109808|109885|109807.1|109885.6|109808|109885|109806.5|4
1737495550000|2025-01-21 21:39:10|109884|109806.9|109891.8|109801.8|109898.9|109806.9|109884|109801.8|4
1737495560000|2025-01-21 21:39:20|109892.6|109801.6|109900.6|109802.4|109900.6|109802.4|109892.6|109801.6|2
1737495570000|2025-01-21 21:39:30|109891.4|109812.8|109890.2|109812.7|109891.4|109812.8|109890.2|109812.7|2
1737495580000|2025-01-21 21:39:40|109889.8|109813.2|109873.7|109823.7|109890.2|109823.7|109873.7|109812.6|3
1737495590000|2025-01-21 21:39:50|109868.1|109818.1|109892.1|109813.7|109892.1|109823.8|109865.3|109813.3|8
1737495600000|2025-01-21 21:40:00|109891.4|109814.6|109891.4|109814.6|109891.4|109814.6|109891.4|109814.6|1
1737495610000|2025-01-21 21:40:10|109890.7|109814.7|109890.7|109813.1|109890.7|109814.7|109890.7|109813.1|2
1737495620000|2025-01-21 21:40:20|109914.5|109825.4|109884.9|109799.6|109914.5|109825.4|109884.9|109797.5|18
1737495630000|2025-01-21 21:40:30|109883.2|109797.8|109882|109796.6|109883.2|109797.8|109880.4|109796.6|6
1737495640000|2025-01-21 21:40:40|109880.4|109801.9|109889|109802.7|109897.5|109807.7|109878.4|109801.9|13
1737495650000|2025-01-21 21:40:50|109887.2|109800.9|109887.2|109801|109887.2|109801|109885|109798.7|3
1737495660000|2025-01-21 21:41:00|109885.9|109801.7|109885.9|109801.7|109885.9|109801.7|109885.9|109801.7|1
1737495670000|2025-01-21 21:41:10|109885.5|109802.1|109885.9|109802.8|109885.9|109802.8|109879.4|109796|8
1737495680000|2025-01-21 21:41:20|109879.8|109796.7|109886.9|109803.6|109887.7|109803.6|109879.8|109796.7|18
1737495690000|2025-01-21 21:41:30|109887.5|109797.4|109885.1|109803.1|109887.5|109803.5|109881.3|109797.4|5
1737495700000|2025-01-21 21:41:40|109878.9|109796.9|109878.8|109797.4|109885|109803|109878.8|109796.9|4
1737495710000|2025-01-21 21:41:50||109797.5||109797.5||109797.5||109797.5|1
1737495720000|2025-01-21 21:42:00|109884.7|109803.4|109879.2|109797.5|109887.3|109803.4|109879.2|109797.2|9
1737495730000|2025-01-21 21:42:10|109878|109797.3|109877.5|109796.7|109878|109797.3|109875.5|109794.9|3
1737495740000|2025-01-21 21:42:20||109796||109796||109796||109796|1
1737495750000|2025-01-21 21:42:30|109879.5|109795.6|109868.2|109796.2|109879.5|109796.2|109868.2|109795.6|3
1737495760000|2025-01-21 21:42:40|109868.1|109797.1|109875|109789.4|109875|109797.1|109868.1|109788.2|3
1737495770000|2025-01-21 21:42:50|109878.4|109789.3|109874.6|109790|109878.4|109790.1|109872.3|109789.3|4
1737495780000|2025-01-21 21:43:00|109871|109789.5|109874.4|109790.3|109874.4|109790.3|109871|109789.5|2
1737495790000|2025-01-21 21:43:10|109869.9|109798.9|109869.2|109798.6|109869.9|109798.9|109869.2|109798.6|2
1737495800000|2025-01-21 21:43:20|109869.6|109798.8|109869.6|109798.8|109869.6|109798.8|109869.6|109798.8|1
1737495810000|2025-01-21 21:43:30|109869.2|109798.6|109882|109781.9|109888.6|109798.6|109869.2|109781.8|6
1737495820000|2025-01-21 21:43:40|109887.3|109787.1|109884.4|109790.1|109896.8|109790.1|109873.3|109776.1|32
1737495830000|2025-01-21 21:43:50|109877.8|109783.5|109880.9|109779.1|109884.4|109790.1|109876.2|109778.4|10
1737495840000|2025-01-21 21:44:00|109877.6|109783.4|109874.6|109784.6|109877.6|109785.8|109874.6|109783|8
1737495850000|2025-01-21 21:44:10|109872.2|109782.2|109869.6|109778.5|109881|109782.2|109866.7|109775.5|20
1737495860000|2025-01-21 21:44:20|109867.8|109776|109869.9|109776.9|109871.1|109778.2|109866.3|109773.8|13
1737495870000|2025-01-21 21:44:30|109868.7|109775.2|109873|109776.9|109874.8|109778.5|109867.9|109774.5|14
1737495880000|2025-01-21 21:44:40|109874.5|109778.4|109876.2|109775.1|109880.6|109778.9|109865.5|109767.5|16
1737495890000|2025-01-21 21:44:50|109874.1|109772.5|109877.8|109773.1|109879.2|109775.3|109858.4|109772.5|9
1737495900000|2025-01-21 21:45:00|109878.9|109774|109925.7|109817.1|109928.5|109822.6|109877.4|109774|49
1737495910000|2025-01-21 21:45:10|109926.4|109812.4|109903.6|109809.7|109926.4|109815.1|109898.2|109807.6|15
1737495920000|2025-01-21 21:45:20|109902.2|109809.2|109883.3|109798.3|109902.2|109809.2|109883.3|109798.3|10
1737495930000|2025-01-21 21:45:30|109883.1|109800.1|109883.1|109800.1|109883.1|109800.1|109883.1|109800.1|1
1737495940000|2025-01-21 21:45:40|109882.3|109800.6|109882.3|109800.6|109882.3|109800.6|109882.3|109800.6|1
1737495950000|2025-01-21 21:45:50|109884.2|109802.5|109886.9|109804.8|109887|109804.8|109884.2|109802.5|5
1737495960000|2025-01-21 21:46:00|109885.7|109805.7|109885.7|109805.7|109885.7|109805.7|109885.7|109805.7|1
1737495970000|2025-01-21 21:46:10|109886.1|109805.8|109885.8|109806.6|109891.9|109810.3|109885.8|109800.9|10
1737495980000|2025-01-21 21:46:20|109884.5|109805.9|109884.5|109805.9|109887.1|109805.9|109884.5|109805.9|3
1737495990000|2025-01-21 21:46:30|109881.6|109802|109877.2|109797.2|109881.6|109802|109877.2|109794.6|4
1737496000000|2025-01-21 21:46:40|109879|109799|109881.8|109801.5|109881.8|109801.5|109879|109799|3
1737496010000|2025-01-21 21:46:50|109883.2||109881.8||109883.2||109881.8||2
1737496020000|2025-01-21 21:47:00|109881.1|109801.8|109881.1|109801.8|109881.1|109801.8|109881.1|109801.8|1
1737496030000|2025-01-21 21:47:10|109880.9|109802|109825.3|109775.3|109881.9|109802|109825.3|109775.3|12
1737496040000|2025-01-21 21:47:20|109826.1|109776.1|109821.6|109747.7|109828.5|109778.5|109817.7|109743.7|23
1737496050000|2025-01-21 21:47:30|109820.2|109748.9|109821|109749.2|109821.6|109749.2|109818.7|109747.1|8
1737496060000|2025-01-21 21:47:40|109819.7|109750.9|109860.3|109759.4|109865.4|109765.8|109819.7|109750.9|20
1737496070000|2025-01-21 21:47:50|109807.4|109757.4|109806.9|109756.9|109817.3|109757.4|109806.9|109746.5|6
1737496080000|2025-01-21 21:48:00|109807.8|109757.8|109811.8|109761.8|109811.8|109761.8|109807.8|109757.8|6
1737496090000|2025-01-21 21:48:10|109810.1|109760.1|109806.8|109756.8|109810.1|109760.1|109806.8|109756.8|3
1737496100000|2025-01-21 21:48:20|109806|109756|109794.2|109744.2|109806|109756|109792.6|109742.6|9
1737496110000|2025-01-21 21:48:30|109795.2|109745.2|109803.4|109704.2|109805.2|109746.4|109794.2|109702.4|10
1737496120000|2025-01-21 21:48:40|109806.8|109697|109833.5|109721.7|109843.1|109727.1|109802.1|109697|18
1737496130000|2025-01-21 21:48:50|109831.3|109721.8|109834.3|109732|109834.3|109732|109830.8|109721.8|6
1737496140000|2025-01-21 21:49:00|109836.8|109734.5|109834.6|109732.3|109836.8|109734.5|109834.6|109732.3|2
1737496150000|2025-01-21 21:49:10|109836.7|109735.5|109836|109736.5|109843.5|109736.5|109824.4|109732.5|10
1737496160000|2025-01-21 21:49:20|109833.6|109734.1|109832.7|109734.6|109843.9|109734.6|109832.7|109732.8|14
1737496170000|2025-01-21 21:49:30|109832.9|109733.4|109836.1|109735.9|109846.3|109735.9|109832.9|109733.2|11
1737496180000|2025-01-21 21:49:40|109838.1|109731.9|109837.1|109732.2|109844.6|109732.6|109833.3|109729.8|15
1737496190000|2025-01-21 21:49:50|109839.7|109731|109839.7|109734.9|109839.7|109734.9|109839.7|109731|3
1737496200000|2025-01-21 21:50:00|109841.4|109736.1|109844.7|109743.4|109844.7|109743.4|109840|109732.7|9
1737496210000|2025-01-21 21:50:10|109844.5||109844.5||109844.5||109844.5||1
1737496220000|2025-01-21 21:50:20|109844.4||109844.4||109844.4||109844.4||1
1737496230000|2025-01-21 21:50:30|109850.5|109744.7|109849.5|109747|109850.5|109747|109849.5|109744.7|3
1737496240000|2025-01-21 21:50:40|109849|109746.1|109849|109747.4|109850|109747.4|109849|109745.1|6
1737496250000|2025-01-21 21:50:50|109850|109747.5|109849.1|109747.5|109850.1|109747.5|109849.1|109747.5|3
1737496260000|2025-01-21 21:51:00|109862.1|109746.1|109856.3|109759.6|109862.1|109759.6|109850.5|109745.9|9
1737496270000|2025-01-21 21:51:10||109760.8||109760.8||109760.8||109760.8|1
1737496280000|2025-01-21 21:51:20|109856.9|109759.1|109856.9|109761.3|109856.9|109761.3|109856.9|109759.1|6
1737496290000|2025-01-21 21:51:30|109855.5|109761.7|109870.5|109754.5|109872.7|109761.7|109855.5|109746|6
1737496310000|2025-01-21 21:51:50|109868.4|109752.4|109854.2|109762.8|109877.3|109762.8|109854.2|109752.4|9
1737496320000|2025-01-21 21:52:00|109854|109763|109854|109763|109854|109763|109854|109763|1
1737496330000|2025-01-21 21:52:10|109853.8|109763.2|109853.8|109763.2|109853.8|109763.2|109853.8|109763.2|1
1737496340000|2025-01-21 21:52:20|109849.1|109762.6|109870.9|109754.9|109870.9|109763.2|109849.1|109754.9|4
1737496350000|2025-01-21 21:52:30|109851.3|109760.8|109854.2|109759.8|109858|109760.8|109851.3|109759.3|6
1737496360000|2025-01-21 21:52:40|109854.6|109759.7|109854.6|109759.7|109854.6|109759.7|109854.6|109759.7|1
1737496370000|2025-01-21 21:52:50|109851.6|109756.8|109852.1|109751|109855.8|109756.8|109848.3|109749.8|11
1737496380000|2025-01-21 21:53:00|109851.7|109749.8|109848|109748.4|109851.7|109750.8|109848|109748.4|7
1737496390000|2025-01-21 21:53:10|109846.5|109747.8|109852.7|109759|109855.7|109761.4|109843.1|109742.1|15
1737496400000|2025-01-21 21:53:20|109852|109760|109851|109763.2|109852|109763.2|109848.8|109757.4|5
1737496410000|2025-01-21 21:53:30|109853.3|109774.4|109867.1|109772.6|109878.3|109778.2|109853.3|109769.2|15
1737496420000|2025-01-21 21:53:40|109867.2|109773.6|109872.1|109770.4|109874.7|109775.7|109866.2|109768.1|13
1737496430000|2025-01-21 21:53:50|109869.2|109771.5|109870.9|109776.9|109874.1|109777.2|109869.2|109771.5|16
1737496440000|2025-01-21 21:54:00|109873.7|109776.2|109867.4|109759|109877.7|109781.2|109867.4|109759|14
1737496450000|2025-01-21 21:54:10|109867.3|109758.8|109880.3|109764.3|109882.5|109769.1|109863.8|109754.6|34
1737496460000|2025-01-21 21:54:20|109870.6|109754.6|109871.3|109763.2|109885.2|109771.1|109870.6|109754.6|27
1737496470000|2025-01-21 21:54:30|109869.8|109761.1|109874.9|109769.9|109879|109770|109865.5|109759.2|21
1737496480000|2025-01-21 21:54:40|109867.3|109762.3|109869.9|109763.8|109876|109771.2|109867.3|109762.2|29
1737496490000|2025-01-21 21:54:50|109870|109763.3|109881.7|109765.7|109884.3|109771.6|109865.8|109763.3|30
1737496500000|2025-01-21 21:55:00|109881.9|109765.9|109891.3|109785.7|109891.3|109785.7|109869.2|109765.9|8
1737496510000|2025-01-21 21:55:10|109882.3|109766.3|109891.2|109785.7|109891.9|109785.7|109869.2|109766.3|7
1737496520000|2025-01-21 21:55:20|109869.2||109890.7||109892.4||109869.2||3
1737496530000|2025-01-21 21:55:30|109890.6|109764|109895.8|109779.8|109895.8|109779.8|109880|109764|9
1737496540000|2025-01-21 21:55:40|109888.8|109782.8|109864.6|109782.8|109888.8|109782.8|109864.6|109761.2|13
1737496550000|2025-01-21 21:55:50|109888.4|109762|109888.5|109782.8|109888.5|109782.8|109878|109762|5
1737496560000|2025-01-21 21:56:00|109878|109762|109859|109775.5|109887.2|109785.7|109859|109762|6
1737496570000|2025-01-21 21:56:10|109872.4|109756.4|109872.4|109756.4|109872.4|109756.4|109872.4|109756.4|1
1737496580000|2025-01-21 21:56:20|109872.3|109756.3|109872.3|109756.3|109872.3|109756.3|109872.3|109756.3|1
1737496590000|2025-01-21 21:56:30|109872.5|109756.5|109871.8|109755.8|109872.5|109756.5|109871.8|109755.8|2
1737496600000|2025-01-21 21:56:40|109869.7|109753.7|109877.4|109761.4|109877.4|109761.4|109869.7|109753.7|2
1737496610000|2025-01-21 21:56:50|109877.2|109761.2|109877.2|109761.2|109877.2|109761.2|109877|109761|3
1737496620000|2025-01-21 21:57:00|109881.3|109765.3|109882.2|109766.2|109882.2|109766.2|109881.3|109765.3|3
1737496630000|2025-01-21 21:57:10|109883|109767|109883|109767|109883|109767|109883|109767|1
1737496640000|2025-01-21 21:57:20|109883.1|109767.1|109883.1|109767.1|109883.1|109767.1|109883.1|109767.1|1
1737496650000|2025-01-21 21:57:30|109883.4|109767.4|109882.1|109766.1|109883.4|109767.4|109882.1|109766.1|2
1737496660000|2025-01-21 21:57:40|109882.6|109766.6|109886.2|109770.2|109888|109772|109882.6|109766.6|5
1737496670000|2025-01-21 21:57:50|109888.4|109772.4|109886.6|109770.6|109904.9|109788.9|109884|109768|15
1737496680000|2025-01-21 21:58:00|109882.3|109766.3|109888.3|109772.3|109892.3|109776.3|109879.2|109763.2|10
1737496690000|2025-01-21 21:58:10|109892.8|109776.8|109888.3|109772.3|109892.8|109776.8|109879.2|109763.2|6
1737496700000|2025-01-21 21:58:20|109888.5|109772.5|109888.3|109772.3|109888.5|109772.5|109888.3|109772.3|2
1737496710000|2025-01-21 21:58:30|109890.5|109774.5|109882.8|109766.8|109895.2|109779.2|109882.8|109766.8|5
1737496720000|2025-01-21 21:58:40|109883.1|109767.1|109890.6|109774.6|109909.8|109793.8|109882.7|109766.7|23
1737496730000|2025-01-21 21:58:50|109895|109779|109908.1|109792.1|109917.1|109801.1|109894.8|109778.8|17
1737496740000|2025-01-21 21:59:00|109912.4|109796.4|109915.9|109799.9|109926.6|109810.6|109901.7|109785.7|19
1737496750000|2025-01-21 21:59:10|109905.2|109789.2|109916.6|109800.6|109916.7|109800.7|109904.5|109788.5|12
1737496760000|2025-01-21 21:59:20|109917.9|109801.9|109928.2|109812.2|109937.7|109821.7|109891.3|109775.3|11
1737496770000|2025-01-21 21:59:30|109931.4|109815.4|109927.3|109811.3|109931.4|109815.4|109908.7|109792.7|8
1737496780000|2025-01-21 21:59:40|109928|109812|109915.3|109799.3|109933.6|109817.6|109915.3|109799.3|7
1737496790000|2025-01-21 21:59:50|109931.4|109815.4|109920.4|109804.4|109931.7|109815.7|109910.3|109794.3|10
1737496810000|2025-01-21 22:00:10|109928.3|109812.3|109928.3|109812.3|109928.3|109812.3|109928.3|109812.3|1
1737496820000|2025-01-21 22:00:20|109933.2|109817.2|109933.2|109817.2|109933.2|109817.2|109933.2|109817.2|1
1737496830000|2025-01-21 22:00:30|109928.3|109812.3|109928.3|109812.3|109928.3|109812.3|109928.3|109812.3|1
1737496840000|2025-01-21 22:00:40|109933.2|109817.2|109933.2|109817.2|109933.2|109817.2|109933.2|109817.2|1
1737496850000|2025-01-21 22:00:50|109930.5|109814.5|109930.5|109814.5|109930.5|109814.5|109930.5|109814.5|1
1737496860000|2025-01-21 22:01:00|109935.4|109819.4|109935.4|109819.4|109935.4|109819.4|109935.4|109819.4|1
1737496920000|2025-01-21 22:02:00|109924.8|109808.8|109924.8|109808.8|109924.8|109808.8|109924.8|109808.8|1
1737496940000|2025-01-21 22:02:20|109939|109823|109939|109823|109939|109823|109939|109823|1
1737496950000|2025-01-21 22:02:30|109936.8|109820.8|109934.2|109818.2|109937|109821|109934.2|109818.2|5
1737496960000|2025-01-21 22:02:40|109934.1|109818.1|109933.4|109817.4|109934.1|109818.1|109933|109817|7
1737496970000|2025-01-21 22:02:50|109933.5|109817.5|109934.7|109818.7|109934.7|109818.7|109933.4|109817.4|6
1737496980000|2025-01-21 22:03:00|109934.6|109818.6|109934.7|109818.7|109934.7|109818.7|109934.6|109818.6|6
1737496990000|2025-01-21 22:03:10|109929|109813|109930|109814|109932.4|109816.4|109929|109813|6
1737497000000|2025-01-21 22:03:20|109932.1|109816.1|109933.3|109817.3|109933.4|109817.4|109932|109816|5
1737497010000|2025-01-21 22:03:30|109933.4|109817.4|109930.3|109814.3|109933.4|109817.4|109929.7|109813.7|8
1737497020000|2025-01-21 22:03:40|109930.4|109814.4|109932.1|109816.1|109936.4|109820.4|109930.3|109814.3|7
1737497030000|2025-01-21 22:03:50|109932.3|109816.3|109933.8|109817.8|109933.8|109817.8|109932.1|109816.1|7
1737497040000|2025-01-21 22:04:00|109933.6|109817.6|109930.4|109814.4|109933.7|109817.7|109930.3|109814.3|5
1737497060000|2025-01-21 22:04:20|109930.2|109814.2|109930.2|109814.2|109930.2|109814.2|109930.2|109814.2|1
1737497070000|2025-01-21 22:04:30|109930.3|109814.3|109936.4|109820.4|109937.1|109821.1|109930.3|109814.3|5
1737497090000|2025-01-21 22:04:50|109936.5|109820.5|109936.5|109820.5|109936.5|109820.5|109936.4|109820.4|3
1737497100000|2025-01-21 22:05:00|109940|109824|109932.6|109816.6|109940|109824|109932.6|109816.6|6
1737497110000|2025-01-21 22:05:10|109933.3|109817.3|109933.2|109817.2|109933.3|109817.3|109933.2|109817.2|4
1737497130000|2025-01-21 22:05:30|109934.9|109818.9|109936.2|109820.2|109936.4|109820.4|109934.9|109818.9|8
1737497140000|2025-01-21 22:05:40|109936.4|109820.4|109936.2|109820.2|109936.4|109820.4|109936.2|109820.2|8
1737497150000|2025-01-21 22:05:50|109936.4|109820.4|109936.3|109820.3|109936.5|109820.5|109936.2|109820.2|6
1737497160000|2025-01-21 22:06:00|109936.5|109820.5|109941.4|109825.4|109941.4|109825.4|109936.4|109820.4|7
1737497170000|2025-01-21 22:06:10|109941.3|109825.3|109942.3|109826.3|109942.3|109826.3|109941.3|109825.3|7
1737497180000|2025-01-21 22:06:20|109942.1|109826.1|109946.3|109830.3|109946.3|109830.3|109942.1|109826.1|4
1737497190000|2025-01-21 22:06:30|109945.2|109829.2|109948.2|109832.2|109948.2|109832.2|109945|109829|5
1737497200000|2025-01-21 22:06:40|109945.4|109829.4|109945.4|109829.4|109945.4|109829.4|109945.4|109829.4|1
1737497210000|2025-01-21 22:06:50|109945.3|109829.3|109944.7|109828.7|109945.3|109829.3|109944.7|109828.7|4
1737497220000|2025-01-21 22:07:00|109955.9|109839.9|109980.5|109864.5|109980.5|109864.5|109955.9|109839.9|4
1737497230000|2025-01-21 22:07:10|109977.2|109861.2|109980.2|109864.2|109980.2|109864.2|109977.2|109861.2|3
1737497250000|2025-01-21 22:07:30|109980.8|109864.8|109980.3|109864.3|109984.8|109868.8|109980.3|109864.3|5
1737497260000|2025-01-21 22:07:40|109979.8|109863.8|109980.7|109864.7|109980.8|109864.8|109979.8|109863.8|4
1737497270000|2025-01-21 22:07:50|109980.6|109864.6|109980.6|109864.6|109980.6|109864.6|109980.3|109864.3|3
1737497280000|2025-01-21 22:08:00|109982.8|109866.8|109981.2|109865.2|109982.9|109866.9|109981.2|109865.2|4
1737497290000|2025-01-21 22:08:10|109981.3|109865.3|109981.3|109865.3|109981.3|109865.3|109981.3|109865.3|1
1737497300000|2025-01-21 22:08:20|109981.4|109865.4|109981.3|109865.3|109981.4|109865.4|109981.3|109865.3|4
1737497310000|2025-01-21 22:08:30|109981.2|109865.2|109981.3|109865.3|109981.3|109865.3|109981.2|109865.2|4
1737497320000|2025-01-21 22:08:40|109979.4|109863.4|109979.4|109863.4|109979.4|109863.4|109979.4|109863.4|1
1737497330000|2025-01-21 22:08:50|109981.1|109865.1|109981.1|109865.1|109981.1|109865.1|109981.1|109865.1|1
1737497340000|2025-01-21 22:09:00|109981.2|109865.2|109981.1|109865.1|109981.2|109865.2|109981.1|109865.1|2
1737497350000|2025-01-21 22:09:10|109980.6|109864.6|109982.1|109866.1|109982.1|109866.1|109980.6|109864.6|2
1737497360000|2025-01-21 22:09:20|109982.6|109866.6|109983.1|109867.1|109983.1|109867.1|109982.6|109866.6|2
1737497370000|2025-01-21 22:09:30|109983.7|109867.7|109981.5|109865.5|109983.7|109867.7|109981.5|109865.5|2
1737497380000|2025-01-21 22:09:40|109983.6|109867.6|109984|109868|109984|109868|109983.5|109867.5|3
1737497390000|2025-01-21 22:09:50|109982.3|109866.3|109980.4|109864.4|109982.3|109866.3|109980.4|109864.4|2
1737497400000|2025-01-21 22:10:00|109980.7|109864.7|109984.4|109868.4|109984.4|109868.4|109980.1|109864.1|6
1737497410000|2025-01-21 22:10:10|109983.9|109867.9|109983.7|109867.7|109983.9|109867.9|109983.7|109867.7|3
1737497420000|2025-01-21 22:10:20|109983.8|109867.8|109983.8|109867.8|109983.8|109867.8|109983.8|109867.8|1
1737497430000|2025-01-21 22:10:30|109982.8|109866.8|109980|109864|109983.4|109867.4|109978.5|109862.5|10
1737497440000|2025-01-21 22:10:40|109979.3|109863.3|109976.2|109860.2|109982.1|109866.1|109975.6|109859.6|8
1737497450000|2025-01-21 22:10:50|109976.1|109860.1|109963.2|109847.2|109977.2|109861.2|109963.2|109847.2|9
1737497460000|2025-01-21 22:11:00|109962.4|109846.4|109968.5|109852.5|109973|109857|109962.4|109846.4|9
1737497470000|2025-01-21 22:11:10|109966.2|109850.2|109965.2|109849.2|109967.9|109851.9|109965.2|109849.2|7
1737497480000|2025-01-21 22:11:20|109964.5|109848.5|109964.4|109848.4|109966.3|109850.3|109964|109848|8
1737497490000|2025-01-21 22:11:30|109965.5|109849.5|109963.2|109847.2|109984.8|109868.8|109963.2|109847.2|7
1737497500000|2025-01-21 22:11:40|109980.5|109864.5|109962.5|109846.5|109980.5|109864.5|109962.5|109846.5|4
1737497510000|2025-01-21 22:11:50|109965.2|109849.2|109965.3|109849.3|109965.3|109849.3|109959.7|109843.7|10
1737497520000|2025-01-21 22:12:00|109965.6|109849.6|109976.1|109860.1|109976.1|109860.1|109959|109843|11
1737497530000|2025-01-21 22:12:10|109966.2|109850.2|109967.4|109851.4|109967.4|109851.4|109964.2|109848.2|8
1737497540000|2025-01-21 22:12:20|109960.8|109844.8|109964.1|109848.1|109965.7|109849.7|109960.3|109844.3|8
1737497550000|2025-01-21 22:12:30|109963.8|109847.8|109967.7|109851.7|109967.7|109851.7|109963.8|109847.8|7
1737497560000|2025-01-21 22:12:40|109968.9|109852.9|109969.5|109853.5|109970.4|109854.4|109967.6|109851.6|6
1737497570000|2025-01-21 22:12:50|109967.7|109851.7|109968.6|109852.6|109968.6|109852.6|109960.5|109844.5|6
1737497580000|2025-01-21 22:13:00|109959.7|109843.7|109957|109841|109959.7|109843.7|109957|109841|7
1737497590000|2025-01-21 22:13:10|109957.2|109841.2|109945.7|109829.7|109957.2|109841.2|109945.7|109829.7|8
1737497600000|2025-01-21 22:13:20|109945.6|109829.6|109959.8|109843.8|109959.8|109843.8|109945.6|109829.6|6
1737497610000|2025-01-21 22:13:30|109959.9|109843.9|109962.9|109846.9|109962.9|109846.9|109959.9|109843.9|5
1737497620000|2025-01-21 22:13:40|109963|109847|109963.2|109847.2|109963.2|109847.2|109963|109847|5
1737497630000|2025-01-21 22:13:50|109963.3|109847.3|109963.4|109847.4|109963.4|109847.4|109963.3|109847.3|2
1737497640000|2025-01-21 22:14:00|109963|109847|109964|109848|109971.5|109855.5|109959.3|109843.3|9
1737497650000|2025-01-21 22:14:10|109963.9|109847.9|109966.5|109850.5|109966.5|109850.5|109959.4|109843.4|8
1737497660000|2025-01-21 22:14:20|109966.8|109850.8|109967.2|109851.2|109967.3|109851.3|109966.8|109850.8|4
1737497670000|2025-01-21 22:14:30|109967.1|109851.1|109964.3|109848.3|109967.5|109851.5|109963.9|109847.9|9
1737497680000|2025-01-21 22:14:40|109963.6|109847.6|109972.5|109856.5|109972.5|109856.5|109963.6|109847.6|7
1737497690000|2025-01-21 22:14:50|109969.8|109853.8|109967.5|109851.5|109970.2|109854.2|109967.5|109851.5|7
1737497700000|2025-01-21 22:15:00|109970.3|109854.3|109966.5|109850.5|109970.3|109854.3|109966.5|109850.5|5
1737497710000|2025-01-21 22:15:10|109966.6|109850.6|109964|109848|109968.9|109852.9|109964|109848|8
1737497720000|2025-01-21 22:15:20|109964.5|109848.5|109964.5|109848.5|109964.5|109848.5|109964.2|109848.2|7
1737497730000|2025-01-21 22:15:30|109968.3|109852.3|109967.4|109851.4|109968.3|109852.3|109967.2|109851.2|6
1737497740000|2025-01-21 22:15:40|109967.5|109851.5|109967.9|109851.9|109968.2|109852.2|109967.5|109851.5|4
1737497750000|2025-01-21 22:15:50|109967.6|109851.6|109967.7|109851.7|109967.7|109851.7|109967.6|109851.6|2
1737497760000|2025-01-21 22:16:00|109968.9|109852.9|109959.6|109843.6|109969.6|109853.6|109959.2|109843.2|9
1737497770000|2025-01-21 22:16:10|109959.8|109843.8|109959.9|109843.9|109960.7|109844.7|109959.8|109843.8|5
1737497780000|2025-01-21 22:16:20|109960.8|109844.8|109960.5|109844.5|109960.8|109844.8|109959.9|109843.9|4
1737497790000|2025-01-21 22:16:30|109960.7|109844.7|109961.5|109845.5|109961.5|109845.5|109960.7|109844.7|5
1737497800000|2025-01-21 22:16:40|109961.6|109845.6|109961.3|109845.3|109961.7|109845.7|109961.3|109845.3|3
1737497810000|2025-01-21 22:16:50|109961.1|109845.1|109961.6|109845.6|109961.6|109845.6|109961.1|109845.1|3
1737497820000|2025-01-21 22:17:00|109961.7|109845.7|109965.1|109849.1|109965.1|109849.1|109961.3|109845.3|7
1737497830000|2025-01-21 22:17:10|109961.3|109845.3|109961.4|109845.4|109961.4|109845.4|109960.7|109844.7|3
1737497840000|2025-01-21 22:17:20|109961.5|109845.5|109961.5|109845.5|109961.5|109845.5|109961.5|109845.5|1
1737497860000|2025-01-21 22:17:40|109961.6|109845.6|109961.6|109845.6|109961.6|109845.6|109961.6|109845.6|1
1737497870000|2025-01-21 22:17:50|109961.4|109845.4|109964.9|109848.9|109964.9|109848.9|109961.4|109845.4|3
1737497880000|2025-01-21 22:18:00|109963.5|109847.5|109968.9|109852.9|109968.9|109852.9|109963.5|109847.5|5
1737497890000|2025-01-21 22:18:10|109968.7|109852.7|109967.7|109851.7|109968.7|109852.7|109967.7|109851.7|4
1737497900000|2025-01-21 22:18:20|109968.2|109852.2|109967.8|109851.8|109968.8|109852.8|109967.7|109851.7|6
1737497910000|2025-01-21 22:18:30|109965.3|109849.3|109968.1|109852.1|109968.1|109852.1|109965.3|109849.3|5
1737497920000|2025-01-21 22:18:40|109961.5|109845.5|109968|109852|109968|109852|109961.5|109845.5|4
1737497930000|2025-01-21 22:18:50|109962.9|109846.9|109963.1|109847.1|109968.2|109852.2|109962.9|109846.9|5
1737497940000|2025-01-21 22:19:00|109968|109852|109965.1|109849.1|109968.2|109852.2|109962.8|109846.8|7
1737497950000|2025-01-21 22:19:10|109964.8|109848.8|109964.1|109848.1|109964.8|109848.8|109963|109847|3
1737497960000|2025-01-21 22:19:20|109964.3|109848.3|109960.5|109844.5|109967.6|109851.6|109959.4|109843.4|5
1737497970000|2025-01-21 22:19:30|109961.5|109845.5|109963.8|109847.8|109967.7|109851.7|109961.5|109845.5|8
1737497980000|2025-01-21 22:19:40|109964|109848|109964.3|109848.3|109964.3|109848.3|109964|109848|5
1737497990000|2025-01-21 22:19:50|109964.9|109848.9|109964.7|109848.7|109964.9|109848.9|109964.4|109848.4|3
1737498000000|2025-01-21 22:20:00|109964.8|109848.8|109965.5|109849.5|109965.5|109849.5|109964.5|109848.5|4
1737498010000|2025-01-21 22:20:10|109964.6|109848.6|109960.9|109844.9|109966.1|109850.1|109958.6|109842.6|9
1737498020000|2025-01-21 22:20:20|109961.1|109845.1|109962|109846|109962|109846|109961.1|109845.1|5
1737498030000|2025-01-21 22:20:30|109962.1|109846.1|109962.5|109846.5|109962.9|109846.9|109962.1|109846.1|5
1737498040000|2025-01-21 22:20:40|109962.6|109846.6|109959.3|109843.3|109962.6|109846.6|109959.2|109843.2|4
1737498050000|2025-01-21 22:20:50|109959.5|109843.5|109960|109844|109960|109844|109958.9|109842.9|7
1737498060000|2025-01-21 22:21:00|109959.2|109843.2|109959.2|109843.2|109959.2|109843.2|109959.2|109843.2|1
1737498070000|2025-01-21 22:21:10|109959.3|109843.3|109964.2|109848.2|109964.2|109848.2|109959.3|109843.3|2
1737498100000|2025-01-21 22:21:40|109964.5|109848.5|109964.3|109848.3|109964.5|109848.5|109964.3|109848.3|2
1737498110000|2025-01-21 22:21:50|109965.1|109849.1|109964.2|109848.2|109965.6|109849.6|109964.2|109848.2|6
1737498130000|2025-01-21 22:22:10|109954.6|109838.6|109955.2|109839.2|109955.2|109839.2|109954.6|109838.6|2
1737498140000|2025-01-21 22:22:20|109955.3|109839.3|109957.3|109841.3|109958.1|109842.1|109954.1|109838.1|7
1737498150000|2025-01-21 22:22:30|109958.5|109842.5|109958.6|109842.6|109960.2|109844.2|109951.2|109835.2|9
1737498160000|2025-01-21 22:22:40|109958.7|109842.7|109959.5|109843.5|109959.5|109843.5|109958.7|109842.7|5
1737498170000|2025-01-21 22:22:50|109958.3|109842.3|109959.6|109843.6|109959.6|109843.6|109958.3|109842.3|2
1737498180000|2025-01-21 22:23:00|109959.2|109843.2|109959.2|109843.2|109959.2|109843.2|109959.2|109843.2|1
1737498190000|2025-01-21 22:23:10|109957.1|109841.1|109908.1|109792.1|109957.1|109841.1|109906.1|109790.1|8
1737498200000|2025-01-21 22:23:20|109910.6|109794.6|109912.8|109796.8|109916.7|109800.7|109908.8|109792.8|8
1737498210000|2025-01-21 22:23:30|109915|109799|109912.7|109796.7|109915|109799|109911.4|109795.4|6
1737498220000|2025-01-21 22:23:40|109912.4|109796.4|109907.4|109791.4|109912.4|109796.4|109907.4|109791.4|4
1737498230000|2025-01-21 22:23:50|109908.4|109792.4|109908.9|109792.9|109908.9|109792.9|109907.6|109791.6|7
1737498240000|2025-01-21 22:24:00|109907.7|109791.7|109906.9|109790.9|109907.7|109791.7|109906.9|109790.9|3
1737498250000|2025-01-21 22:24:10|109905.1|109789.1|109908|109792|109908.2|109792.2|109904.9|109788.9|8
1737498260000|2025-01-21 22:24:20|109908.6|109792.6|109908.4|109792.4|109908.6|109792.6|109905|109789|6
1737498270000|2025-01-21 22:24:30|109908.2|109792.2|109907.4|109791.4|109908.2|109792.2|109905.4|109789.4|5
1737498280000|2025-01-21 22:24:40|109908.9|109792.9|109908.6|109792.6|109909.1|109793.1|109908.6|109792.6|4
1737498290000|2025-01-21 22:24:50|109909.1|109793.1|109907.5|109791.5|109909.3|109793.3|109907.5|109791.5|6
1737498300000|2025-01-21 22:25:00|109907.1|109791.1|109910.4|109794.4|109910.4|109794.4|109907.1|109791.1|6
1737498310000|2025-01-21 22:25:10|109909.5|109793.5|109910.4|109794.4|109910.4|109794.4|109909.2|109793.2|5
1737498320000|2025-01-21 22:25:20|109910.3|109794.3|109910.2|109794.2|109911|109795|109910.2|109794.2|4
1737498330000|2025-01-21 22:25:30|109911.4|109795.4|109909.8|109793.8|109911.4|109795.4|109908.8|109792.8|5
1737498340000|2025-01-21 22:25:40|109912|109796|109912|109796|109912|109796|109912|109796|1
1737498350000|2025-01-21 22:25:50|109911.9|109795.9|109913.5|109797.5|109917.5|109801.5|109911.8|109795.8|9
1737498360000|2025-01-21 22:26:00|109914.5|109798.5|109913.1|109797.1|109915.3|109799.3|109913.1|109797.1|5
1737498370000|2025-01-21 22:26:10|109914.4|109798.4|109916.2|109800.2|109917.1|109801.1|109912.7|109796.7|7
1737498380000|2025-01-21 22:26:20|109916.4|109800.4|109911.8|109795.8|109916.4|109800.4|109911.7|109795.7|5
1737498390000|2025-01-21 22:26:30|109911.7|109795.7|109914.9|109798.9|109915|109799|109911.7|109795.7|4
1737498400000|2025-01-21 22:26:40|109915.5|109799.5|109914.5|109798.5|109915.6|109799.6|109914.5|109798.5|3
1737498410000|2025-01-21 22:26:50|109911.7|109795.7|109913.2|109797.2|109916.4|109800.4|109911.7|109795.7|5
1737498420000|2025-01-21 22:27:00|109915.1|109799.1|109916.1|109800.1|109916.1|109800.1|109915.1|109799.1|5
1737498430000|2025-01-21 22:27:10|109915.8|109799.8|109915.8|109799.8|109915.8|109799.8|109915.8|109799.8|1
1737498440000|2025-01-21 22:27:20|109916.1|109800.1|109913|109797|109916.1|109800.1|109912.4|109796.4|5
1737498450000|2025-01-21 22:27:30|109912.8|109796.8|109914.7|109798.7|109914.9|109798.9|109912.8|109796.8|4
1737498460000|2025-01-21 22:27:40|109919.4|109803.4|109918.9|109802.9|109919.5|109803.5|109916|109800|6
1737498470000|2025-01-21 22:27:50|109916.8|109800.8|109915|109799|109917.8|109801.8|109915|109799|6
1737498480000|2025-01-21 22:28:00|109914.8|109798.8|109919.7|109803.7|109920.8|109804.8|109914.7|109798.7|8
1737498490000|2025-01-21 22:28:10|109919.8|109803.8|109916.3|109800.3|109920.3|109804.3|109916.3|109800.3|5
1737498500000|2025-01-21 22:28:20|109917.9|109801.9|109917.7|109801.7|109917.9|109801.9|109917|109801|6
1737498510000|2025-01-21 22:28:30|109917.6|109801.6|109916.9|109800.9|109917.6|109801.6|109916.9|109800.9|5
1737498520000|2025-01-21 22:28:40|109916.8|109800.8|109916.6|109800.6|109916.8|109800.8|109916.2|109800.2|4
1737498530000|2025-01-21 22:28:50|109916.4|109800.4|109915.6|109799.6|109916.4|109800.4|109915.6|109799.6|4
1737498540000|2025-01-21 22:29:00|109915.7|109799.7|109916.3|109800.3|109916.4|109800.4|109915.6|109799.6|4
1737498550000|2025-01-21 22:29:10|109916.4|109800.4|109916.4|109800.4|109916.4|109800.4|109916.3|109800.3|3
1737498560000|2025-01-21 22:29:20|109914.6|109798.6|109908|109792|109914.6|109798.6|109908|109792|3
1737498570000|2025-01-21 22:29:30|109922.2|109806.2|109922.1|109806.1|109922.2|109806.2|109921.7|109805.7|4
1737498580000|2025-01-21 22:29:40|109921.6|109805.6|109917.8|109801.8|109921.6|109805.6|109917.8|109801.8|5
1737498590000|2025-01-21 22:29:50|109908.7|109792.7|109910.8|109794.8|109910.8|109794.8|109908.4|109792.4|3
1737498600000|2025-01-21 22:30:00|109915|109799|109913.7|109797.7|109915|109799|109913.6|109797.6|5
1737498610000|2025-01-21 22:30:10|109912.2|109796.2|109915.4|109799.4|109915.5|109799.5|109912.2|109796.2|5
1737498620000|2025-01-21 22:30:20|109915.6|109799.6|109913.7|109797.7|109915.6|109799.6|109913|109797|3
1737498630000|2025-01-21 22:30:30|109914.7|109798.7|109914.2|109798.2|109914.7|109798.7|109913.6|109797.6|4
1737498640000|2025-01-21 22:30:40|109914.4|109798.4|109914.5|109798.5|109914.5|109798.5|109913.3|109797.3|4
1737498650000|2025-01-21 22:30:50|109915|109799|109913.1|109797.1|109915|109799|109913.1|109797.1|5
1737498660000|2025-01-21 22:31:00|109914.8|109798.8|109914.7|109798.7|109914.9|109798.9|109914.7|109798.7|3
1737498670000|2025-01-21 22:31:10|109914.5|109798.5|109915.1|109799.1|109918|109802|109914.5|109798.5|3
1737498680000|2025-01-21 22:31:20|109915|109799|109915.3|109799.3|109915.5|109799.5|109915|109799|3
1737498690000|2025-01-21 22:31:30|109916|109800|109912.6|109796.6|109916.2|109800.2|109912.6|109796.6|3
1737498700000|2025-01-21 22:31:40|109912.1|109796.1|109915|109799|109917.9|109801.9|109912.1|109796.1|7
1737498710000|2025-01-21 22:31:50|109914.9|109798.9|109914.7|109798.7|109915.1|109799.1|109914.7|109798.7|5
1737498720000|2025-01-21 22:32:00|109915.3|109799.3|109913.8|109797.8|109915.5|109799.5|109913.6|109797.6|6
1737498730000|2025-01-21 22:32:10|109914.1|109798.1|109914|109798|109914.1|109798.1|109914|109798|2
1737498740000|2025-01-21 22:32:20|109913.8|109797.8|109913.2|109797.2|109914|109798|109913.2|109797.2|5
1737498750000|2025-01-21 22:32:30|109915.7|109799.7|109914.3|109798.3|109915.7|109799.7|109914.3|109798.3|5
1737498760000|2025-01-21 22:32:40|109914.2|109798.2|109914.1|109798.1|109914.2|109798.2|109914.1|109798.1|2
1737498770000|2025-01-21 22:32:50|109914.2|109798.2|109914|109798|109914.3|109798.3|109914|109798|4
1737498780000|2025-01-21 22:33:00|109909.1|109793.1|109911.5|109795.5|109911.5|109795.5|109909.1|109793.1|4
1737498790000|2025-01-21 22:33:10|109912.2|109796.2|109912.8|109796.8|109912.9|109796.9|109912.2|109796.2|5
1737498800000|2025-01-21 22:33:20|109914.5|109798.5|109914.5|109798.5|109914.5|109798.5|109914.5|109798.5|1
1737498820000|2025-01-21 22:33:40|109914.4|109798.4|109914.4|109798.4|109914.6|109798.6|109914.4|109798.4|4
1737498830000|2025-01-21 22:33:50|109914.5|109798.5|109914.7|109798.7|109914.7|109798.7|109914.5|109798.5|4
1737498840000|2025-01-21 22:34:00|109914.5|109798.5|109912.8|109796.8|109914.5|109798.5|109910.6|109794.6|7
1737498850000|2025-01-21 22:34:10|109912.7|109796.7|109907.4|109791.4|109912.8|109796.8|109907.3|109791.3|7
1737498860000|2025-01-21 22:34:20|109910.1|109794.1|109895|109779|109910.1|109794.1|109895|109779|9
1737498870000|2025-01-21 22:34:30|109895.2|109779.2|109894.6|109778.6|109897.4|109781.4|109894.6|109778.6|7
1737498880000|2025-01-21 22:34:40|109894.7|109778.7|109894.8|109778.8|109894.8|109778.8|109894.6|109778.6|4
1737498890000|2025-01-21 22:34:50|109895.2|109779.2|109893.8|109777.8|109895.2|109779.2|109893.8|109777.8|2
1737498900000|2025-01-21 22:35:00|109894.2|109778.2|109895.1|109779.1|109895.2|109779.2|109893.8|109777.8|6
1737498910000|2025-01-21 22:35:10|109893.6|109777.6|109873.7|109757.7|109893.6|109777.6|109873.3|109757.3|10
1737498920000|2025-01-21 22:35:20|109873.3|109757.3|109873.5|109757.5|109873.8|109757.8|109871.9|109755.9|10
1737498930000|2025-01-21 22:35:30|109871.9|109755.9|109882.8|109766.8|109884.2|109768.2|109871.5|109755.5|9
1737498940000|2025-01-21 22:35:40|109882.4|109766.4|109881.4|109765.4|109882.5|109766.5|109881.4|109765.4|7
1737498950000|2025-01-21 22:35:50|109882.6|109766.6|109883.3|109767.3|109883.4|109767.4|109882.6|109766.6|4
1737498960000|2025-01-21 22:36:00|109884.1|109768.1|109882.8|109766.8|109884.1|109768.1|109882.8|109766.8|6
1737498970000|2025-01-21 22:36:10|109883|109767|109882.5|109766.5|109883|109767|109881.9|109765.9|5
1737498980000|2025-01-21 22:36:20|109882.9|109766.9|109882.8|109766.8|109883.4|109767.4|109882.3|109766.3|6
1737498990000|2025-01-21 22:36:30|109886.2|109770.2|109885.2|109769.2|109886.2|109770.2|109885.2|109769.2|4
1737499000000|2025-01-21 22:36:40|109885.3|109769.3|109886|109770|109886|109770|109885.3|109769.3|5
1737499010000|2025-01-21 22:36:50|109886.4|109770.4|109885.9|109769.9|109886.4|109770.4|109885.8|109769.8|6
1737499020000|2025-01-21 22:37:00|109885.8|109769.8|109885.8|109769.8|109886.6|109770.6|109885.8|109769.8|6
1737499030000|2025-01-21 22:37:10|109886.1|109770.1|109885.7|109769.7|109886.1|109770.1|109885.5|109769.5|6
1737499040000|2025-01-21 22:37:20|109886.1|109770.1|109888.1|109772.1|109888.1|109772.1|109885.7|109769.7|5
1737499050000|2025-01-21 22:37:30|109888|109772|109887.5|109771.5|109888|109772|109886.4|109770.4|6
1737499060000|2025-01-21 22:37:40|109887.3|109771.3|109887.4|109771.4|109887.4|109771.4|109887.3|109771.3|2
1737499070000|2025-01-21 22:37:50|109888.1|109772.1|109886.2|109770.2|109888.2|109772.2|109886.2|109770.2|4
1737499080000|2025-01-21 22:38:00|109886.4|109770.4|109886.7|109770.7|109886.8|109770.8|109886.4|109770.4|4
1737499090000|2025-01-21 22:38:10|109886.8|109770.8|109886.8|109770.8|109886.8|109770.8|109886.6|109770.6|4
1737499100000|2025-01-21 22:38:20|109886.6|109770.6|109885.8|109769.8|109887|109771|109885.8|109769.8|6
1737499110000|2025-01-21 22:38:30|109886.2|109770.2|109886.3|109770.3|109886.3|109770.3|109886.2|109770.2|2
1737499120000|2025-01-21 22:38:40|109886.2|109770.2|109886.2|109770.2|109886.5|109770.5|109886.1|109770.1|4
1737499130000|2025-01-21 22:38:50|109884.8|109768.8|109886.5|109770.5|109887.6|109771.6|109884.8|109768.8|7
1737499140000|2025-01-21 22:39:00|109886.3|109770.3|109882.9|109766.9|109886.3|109770.3|109882.9|109766.9|6
1737499150000|2025-01-21 22:39:10|109882.8|109766.8|109877.8|109761.8|109886.4|109770.4|109877.8|109761.8|8
1737499160000|2025-01-21 22:39:20|109878|109762|109877.8|109761.8|109878|109762|109877.2|109761.2|4
1737499170000|2025-01-21 22:39:30|109878|109762|109876|109760|109878|109762|109875.6|109759.6|8
1737499180000|2025-01-21 22:39:40|109875.7|109759.7|109876.4|109760.4|109876.4|109760.4|109875.3|109759.3|7
1737499190000|2025-01-21 22:39:50|109876.1|109760.1|109852.8|109736.8|109876.1|109760.1|109852.8|109736.8|8
1737499200000|2025-01-21 22:40:00|109852.7|109736.7|109852|109736|109853.3|109737.3|109852|109736|8
1737499210000|2025-01-21 22:40:10|109852.1|109736.1|109852.3|109736.3|109853.3|109737.3|109852.1|109736.1|6
1737499220000|2025-01-21 22:40:20|109852.2|109736.2|109852.2|109736.2|109852.2|109736.2|109852.2|109736.2|1
1737499230000|2025-01-21 22:40:30|109853|109737|109863.6|109747.6|109863.6|109747.6|109852|109736|6
1737499240000|2025-01-21 22:40:40|109863.7|109747.7|109864.1|109748.1|109864.1|109748.1|109863.6|109747.6|5
1737499250000|2025-01-21 22:40:50|109864.4|109748.4|109863.7|109747.7|109864.4|109748.4|109863.7|109747.7|4
1737499260000|2025-01-21 22:41:00|109864|109748|109846.8|109730.8|109864|109748|109843.2|109727.2|10
1737499270000|2025-01-21 22:41:10|109846.7|109730.7|109839.8|109723.8|109846.7|109730.7|109838.3|109722.3|7
1737499280000|2025-01-21 22:41:20|109839.7|109723.7|109811.7|109695.7|109839.7|109723.7|109811.4|109695.4|8
1737499290000|2025-01-21 22:41:30|109813.2|109697.2|109813.7|109697.7|109813.7|109697.7|109812.8|109696.8|8
1737499300000|2025-01-21 22:41:40|109815.2|109699.2|109824.9|109708.9|109881.9|109765.9|109815.2|109699.2|14
1737499310000|2025-01-21 22:41:50|109825.7|109709.7|109825.8|109709.8|109826.2|109710.2|109824.6|109708.6|6
1737499320000|2025-01-21 22:42:00|109825.5|109709.5|109823.1|109707.1|109828.4|109712.4|109823.1|109707.1|9
1737499330000|2025-01-21 22:42:10|109822.5|109706.5|109807.4|109691.4|109825|109709|109806.7|109690.7|7
1737499340000|2025-01-21 22:42:20|109807.2|109691.2|109833.1|109717.1|109833.1|109717.1|109807.2|109691.2|10
1737499350000|2025-01-21 22:42:30|109837.3|109721.3|109836.5|109720.5|109837.3|109721.3|109833.3|109717.3|8
1737499360000|2025-01-21 22:42:40|109837|109721|109833.5|109717.5|109837|109721|109833.5|109717.5|8
1737499370000|2025-01-21 22:42:50|109832.9|109716.9|109877.6|109761.6|109877.8|109761.8|109832.9|109716.9|10
1737499380000|2025-01-21 22:43:00|109876.3|109760.3|109879.7|109763.7|109879.7|109763.7|109876.3|109760.3|8
1737499390000|2025-01-21 22:43:10|109879.5|109763.5|109855.5|109739.5|109879.5|109763.5|109855|109739|8
1737499400000|2025-01-21 22:43:20|109855.4|109739.4|109855.8|109739.8|109856.9|109740.9|109855|109739|9
1737499410000|2025-01-21 22:43:30|109855.6|109739.6|109857.2|109741.2|109857.3|109741.3|109855.6|109739.6|5
1737499420000|2025-01-21 22:43:40|109857|109741|109856|109740|109857|109741|109855.5|109739.5|5
1737499430000|2025-01-21 22:43:50|109855.6|109739.6|109855.6|109739.6|109855.6|109739.6|109855.6|109739.6|1
1737499440000|2025-01-21 22:44:00|109856.3|109740.3|109879.3|109763.3|109879.3|109763.3|109856.3|109740.3|9
1737499450000|2025-01-21 22:44:10|109879.6|109763.6|109877.6|109761.6|109879.8|109763.8|109877.4|109761.4|8
1737499460000|2025-01-21 22:44:20|109874.6|109758.6|109881.4|109765.4|109887.4|109771.4|109874.6|109758.6|11
1737499470000|2025-01-21 22:44:30|109881.6|109765.6|109878.4|109762.4|109881.6|109765.6|109878.3|109762.3|6
1737499480000|2025-01-21 22:44:40|109874.6|109758.6|109878.5|109762.5|109878.5|109762.5|109874.6|109758.6|3
1737499490000|2025-01-21 22:44:50|109878.6|109762.6|109873.5|109757.5|109878.7|109762.7|109873.3|109757.3|4
1737499500000|2025-01-21 22:45:00|109878.1|109762.1|109878.6|109762.6|109878.6|109762.6|109878.1|109762.1|3
1737499510000|2025-01-21 22:45:10|109892.6|109776.6|109915.1|109799.1|109916|109800|109892|109776|14
1737499520000|2025-01-21 22:45:20|109911.2|109795.2|109882.2|109766.2|109914.5|109798.5|109868.6|109752.6|10
1737499530000|2025-01-21 22:45:30|109882|109766|109887.3|109771.3|109887.3|109771.3|109881.3|109765.3|5
1737499540000|2025-01-21 22:45:40|109887.2|109771.2|109888|109772|109889.3|109773.3|109885.7|109769.7|20
1737499550000|2025-01-21 22:45:50|109889|109773|109904.6|109788.6|109905.9|109789.9|109887|109771|24
1737499560000|2025-01-21 22:46:00|109908.6|109792.6|109905.8|109789.8|109908.6|109792.6|109901|109785|8
1737499570000|2025-01-21 22:46:10|109899.3|109783.3|109905|109789|109908.6|109792.6|109899.3|109783.3|43
1737499580000|2025-01-21 22:46:20|109905.8|109789.8|109906.8|109790.8|109908.8|109792.8|109901.7|109785.7|19
1737499590000|2025-01-21 22:46:30|109907.7|109791.7|109905.9|109789.9|109907.7|109791.7|109900.4|109784.4|10
1737499600000|2025-01-21 22:46:40|109900.7|109784.7|109895.4|109779.4|109901.4|109785.4|109892.5|109776.5|10
1737499610000|2025-01-21 22:46:50|109896|109780|109888.1|109772.1|109896|109780|109888.1|109772.1|20
1737499620000|2025-01-21 22:47:00|109889.5|109773.5|109890.2|109774.2|109890.2|109774.2|109889.5|109773.5|7
1737499630000|2025-01-21 22:47:10|109890.3|109774.3|109887.5|109771.5|109890.3|109774.3|109886.8|109770.8|11
1737499640000|2025-01-21 22:47:20|109888.7|109772.7|109896|109780|109896.6|109780.6|109886.2|109770.2|9
1737499650000|2025-01-21 22:47:30|109896.4|109780.4|109892.3|109776.3|109896.6|109780.6|109892.3|109776.3|12
1737499660000|2025-01-21 22:47:40|109893.7|109777.7|109896.7|109780.7|109898.2|109782.2|109892.4|109776.4|19
1737499670000|2025-01-21 22:47:50|109898.2|109782.2|109900.9|109784.9|109900.9|109784.9|109898.2|109782.2|8
1737499680000|2025-01-21 22:48:00|109901.1|109785.1|109898.3|109782.3|109901.2|109785.2|109896.8|109780.8|10
1737499690000|2025-01-21 22:48:10|109898.4|109782.4|109900.7|109784.7|109900.7|109784.7|109898.4|109782.4|5
1737499700000|2025-01-21 22:48:20|109901.6|109785.6|109896.8|109780.8|109901.6|109785.6|109896.7|109780.7|8
1737499710000|2025-01-21 22:48:30|109896.7|109780.7|109893.4|109777.4|109896.9|109780.9|109891.7|109775.7|7
1737499720000|2025-01-21 22:48:40|109893.9|109777.9|109906.8|109790.8|109906.8|109790.8|109890.3|109774.3|10
1737499730000|2025-01-21 22:48:50|109889.2|109773.2|109889.4|109773.4|109890.5|109774.5|109882.2|109766.2|14
1737499740000|2025-01-21 22:49:00|109889.6|109773.6|109893.2|109777.2|109893.2|109777.2|109886.2|109770.2|13
1737499750000|2025-01-21 22:49:10|109892.6|109776.6|109893.2|109777.2|109893.9|109777.9|109892.6|109776.6|7
1737499760000|2025-01-21 22:49:20|109892.7|109776.7|109887.2|109771.2|109892.7|109776.7|109887.2|109771.2|8
1737499770000|2025-01-21 22:49:30|109886.6|109770.6|109888|109772|109889|109773|109884.4|109768.4|10
1737499780000|2025-01-21 22:49:40|109888.1|109772.1|109885.9|109769.9|109892.5|109776.5|109881.9|109765.9|9
1737499790000|2025-01-21 22:49:50|109885.7|109769.7|109887.7|109771.7|109888.2|109772.2|109885.7|109769.7|6
1737499800000|2025-01-21 22:50:00|109888|109772|109891.5|109775.5|109894.3|109778.3|109886.7|109770.7|11
1737499810000|2025-01-21 22:50:10|109891.7|109775.7|109885.3|109769.3|109892.2|109776.2|109884.4|109768.4|8
1737499820000|2025-01-21 22:50:20|109888.4|109772.4|109887.8|109771.8|109888.8|109772.8|109887.6|109771.6|8
1737499830000|2025-01-21 22:50:30|109888.8|109772.8|109883.1|109767.1|109889|109773|109882.4|109766.4|10
1737499840000|2025-01-21 22:50:40|109882.6|109766.6|109886.3|109770.3|109886.3|109770.3|109881.6|109765.6|8
1737499850000|2025-01-21 22:50:50|109886.6|109770.6|109884.9|109768.9|109886.6|109770.6|109884.4|109768.4|3
1737499860000|2025-01-21 22:51:00|109885.1|109769.1|109884.6|109768.6|109885.1|109769.1|109884.6|109768.6|2
1737499870000|2025-01-21 22:51:10|109884.3|109768.3|109889.5|109773.5|109890.2|109774.2|109884.3|109768.3|7
1737499880000|2025-01-21 22:51:20|109890.7|109774.7|109887|109771|109891.8|109775.8|109887|109771|9
1737499890000|2025-01-21 22:51:30|109887.1|109771.1|109890.6|109774.6|109890.6|109774.6|109886.2|109770.2|3
1737499900000|2025-01-21 22:51:40|109889.8|109773.8|109889.8|109773.8|109889.9|109773.9|109889.8|109773.8|3
1737499910000|2025-01-21 22:51:50|109883.8|109767.8|109889.4|109773.4|109890.3|109774.3|109883.8|109767.8|11
1737499920000|2025-01-21 22:52:00|109888.6|109772.6|109886.9|109770.9|109888.6|109772.6|109883.3|109767.3|6
1737499930000|2025-01-21 22:52:10|109886.8|109770.8|109892|109776|109893|109777|109885.9|109769.9|7
1737499940000|2025-01-21 22:52:20|109893.3|109777.3|109893.5|109777.5|109893.5|109777.5|109893.3|109777.3|3
1737499950000|2025-01-21 22:52:30|109893.7|109777.7|109886.8|109770.8|109893.8|109777.8|109886.8|109770.8|5
1737499960000|2025-01-21 22:52:40|109889.7|109773.7|109894.5|109778.5|109894.5|109778.5|109889.7|109773.7|2
1737499970000|2025-01-21 22:52:50|109889.2|109773.2|109890.7|109774.7|109890.7|109774.7|109889.2|109773.2|4
1737499980000|2025-01-21 22:53:00|109890.8|109774.8|109881.5|109765.5|109890.8|109774.8|109881.5|109765.5|6
1737499990000|2025-01-21 22:53:10|109881.6|109765.6|109887.3|109771.3|109887.3|109771.3|109881.6|109765.6|4
1737500000000|2025-01-21 22:53:20|109886.6|109770.6|109887|109771|109887|109771|109886.6|109770.6|5
1737500010000|2025-01-21 22:53:30|109880.5|109764.5|109882.3|109766.3|109882.3|109766.3|109880.5|109764.5|3
1737500020000|2025-01-21 22:53:40|109881.9|109765.9|109880.5|109764.5|109882|109766|109880.5|109764.5|5
1737500030000|2025-01-21 22:53:50|109880.9|109764.9|109874.1|109758.1|109880.9|109764.9|109874.1|109758.1|3
1737500040000|2025-01-21 22:54:00|109879|109763|109892.1|109776.1|109915.9|109799.9|109876.9|109760.9|11
1737500050000|2025-01-21 22:54:10|109886.9|109770.9|109888.5|109772.5|109892.6|109776.6|109886.9|109770.9|9
1737500060000|2025-01-21 22:54:20|109888.7|109772.7|109888.3|109772.3|109900|109784|109888.3|109772.3|9
1737500070000|2025-01-21 22:54:30|109888.7|109772.7|109896.2|109780.2|109896.4|109780.4|109888.2|109772.2|7
1737500080000|2025-01-21 22:54:40|109897.3|109781.3|109889.3|109773.3|109897.3|109781.3|109888.8|109772.8|5
1737500090000|2025-01-21 22:54:50|109883.6|109767.6|109885.3|109769.3|109888|109772|109883.6|109767.6|4
1737500100000|2025-01-21 22:55:00|109884.4|109768.4|109914.9|109798.9|109914.9|109798.9|109884.4|109768.4|6
1737500110000|2025-01-21 22:55:10|109916.8|109800.8|109916.8|109800.8|109916.8|109800.8|109916.8|109800.8|1
1737500120000|2025-01-21 22:55:20|109916.9|109800.9|109914.7|109798.7|109917|109801|109914.7|109798.7|6
1737500130000|2025-01-21 22:55:30|109914.8|109798.8|109916.7|109800.7|109916.7|109800.7|109914.6|109798.6|3
1737500140000|2025-01-21 22:55:40|109914.8|109798.8|109916.9|109800.9|109916.9|109800.9|109914.8|109798.8|2
1737500150000|2025-01-21 22:55:50|109917.1|109801.1|109928.7|109812.7|109928.7|109812.7|109917.1|109801.1|5
1737500160000|2025-01-21 22:56:00|109917.6|109801.6|109916.8|109800.8|109917.6|109801.6|109916.8|109800.8|5
1737500170000|2025-01-21 22:56:10|109909.3|109793.3|109928.7|109812.7|109928.8|109812.8|109909.3|109793.3|8
1737500180000|2025-01-21 22:56:20|109928.8|109812.8|109928.9|109812.9|109929.1|109813.1|109928.6|109812.6|6
1737500190000|2025-01-21 22:56:30|109929.4|109813.4|109930|109814|109930|109814|109929.4|109813.4|4
1737500200000|2025-01-21 22:56:40|109929.7|109813.7|109929.4|109813.4|109935.5|109819.5|109929.4|109813.4|7
1737500210000|2025-01-21 22:56:50|109929.6|109813.6|109929.6|109813.6|109929.7|109813.7|109929.4|109813.4|5
1737500220000|2025-01-21 22:57:00|109935.5|109819.5|109931.8|109815.8|109935.6|109819.6|109929.6|109813.6|7
1737500230000|2025-01-21 22:57:10|109932.1|109816.1|109931.9|109815.9|109932.4|109816.4|109931.6|109815.6|5
1737500240000|2025-01-21 22:57:20|109930.7|109814.7|109931.2|109815.2|109931.2|109815.2|109930.7|109814.7|4
1737500250000|2025-01-21 22:57:30|109930.6|109814.6|109933.7|109817.7|109933.7|109817.7|109930.3|109814.3|8
1737500260000|2025-01-21 22:57:40|109932|109816|109933.8|109817.8|109933.8|109817.8|109931.3|109815.3|6
1737500270000|2025-01-21 22:57:50|109931.6|109815.6|109932.4|109816.4|109932.4|109816.4|109931.2|109815.2|6
1737500280000|2025-01-21 22:58:00|109932.5|109816.5|109934.7|109818.7|109934.7|109818.7|109932.3|109816.3|9
1737500290000|2025-01-21 22:58:10|109934.5|109818.5|109932|109816|109934.9|109818.9|109932|109816|6
1737500300000|2025-01-21 22:58:20|109932.9|109816.9|109932.7|109816.7|109932.9|109816.9|109932.1|109816.1|6
1737500310000|2025-01-21 22:58:30|109930.8|109814.8|109930.4|109814.4|109942.3|109826.3|109930.4|109814.4|10
1737500320000|2025-01-21 22:58:40|109932.2|109816.2|109930|109814|109932.2|109816.2|109930|109814|6
1737500330000|2025-01-21 22:58:50|109932.5|109816.5|109928.1|109812.1|109932.6|109816.6|109928.1|109812.1|7
1737500340000|2025-01-21 22:59:00|109900.7|109784.7|109911.3|109795.3|109914.4|109798.4|109900.7|109784.7|9
1737500350000|2025-01-21 22:59:10|109912|109796|109910.7|109794.7|109912.1|109796.1|109905.2|109789.2|8
1737500360000|2025-01-21 22:59:20|109911.7|109795.7|109906.3|109790.3|109911.7|109795.7|109903.7|109787.7|10
1737500370000|2025-01-21 22:59:30|109893.9|109777.9|109890.5|109774.5|109893.9|109777.9|109890.2|109774.2|5
1737500380000|2025-01-21 22:59:40|109890.6|109774.6|109887.5|109771.5|109890.6|109774.6|109887.4|109771.4|8
1737500390000|2025-01-21 22:59:50|109887.4|109771.4|109905.2|109789.2|109905.2|109789.2|109887.3|109771.3|8
1737500400000|2025-01-21 23:00:00|109919.6|109803.6|109944.2|109828.2|109960.8|109844.8|109919.6|109803.6|15
1737500410000|2025-01-21 23:00:10|109946.3|109830.3|109929.1|109813.1|109946.3|109830.3|109929.1|109813.1|21
1737500420000|2025-01-21 23:00:20|109927.9|109811.9|109952.4|109836.4|109967.2|109851.2|109924.4|109808.4|29
1737500430000|2025-01-21 23:00:30|109952.2|109836.2|109923.4|109807.4|109966|109850|109923.4|109807.4|28
1737500440000|2025-01-21 23:00:40|109940.7|109824.7|109948.9|109832.9|109949.5|109833.5|109926.2|109810.2|16
1737500450000|2025-01-21 23:00:50|109949.6|109833.6|109921.1|109805.1|109949.6|109833.6|109916.4|109800.4|18
1737500460000|2025-01-21 23:01:00|109921.3|109805.3|109921.5|109805.5|109939|109823|109920|109804|18
1737500470000|2025-01-21 23:01:10|109921.3|109805.3|109919.5|109803.5|109921.8|109805.8|109918.3|109802.3|8
1737500480000|2025-01-21 23:01:20|109924.2|109808.2|109921.3|109805.3|109933.2|109817.2|109921.3|109805.3|19
1737500490000|2025-01-21 23:01:30|109913.3|109797.3|109902.7|109786.7|109913.3|109797.3|109902.7|109786.7|10
1737500500000|2025-01-21 23:01:40|109907.8|109791.8|109903.4|109787.4|109907.8|109791.8|109903.2|109787.2|14
1737500510000|2025-01-21 23:01:50|109905|109789|109903.6|109787.6|109905|109789|109900.9|109784.9|10
1737500520000|2025-01-21 23:02:00|109905.4|109789.4|109916.7|109800.7|109921.6|109805.6|109901.9|109785.9|18
1737500530000|2025-01-21 23:02:10|109916.8|109800.8|109905|109789|109916.8|109800.8|109903.5|109787.5|10
1737500540000|2025-01-21 23:02:20|109903.4|109787.4|109920.1|109804.1|109923.8|109807.8|109901.8|109785.8|20
1737500550000|2025-01-21 23:02:30|109918.1|109802.1|109893.8|109777.8|109918.1|109802.1|109892|109776|18
1737500560000|2025-01-21 23:02:40|109894.2|109778.2|109903.5|109787.5|109917.9|109801.9|109893.6|109777.6|16
1737500570000|2025-01-21 23:02:50|109902.2|109786.2|109899|109783|109902.2|109786.2|109899|109783|6
1737500580000|2025-01-21 23:03:00|109898|109782|109907|109791|109907.3|109791.3|109898|109782|10
1737500590000|2025-01-21 23:03:10|109907.2|109791.2|109910.9|109794.9|109913.5|109797.5|109905.5|109789.5|29
1737500600000|2025-01-21 23:03:20|109908.9|109792.9|109911.4|109795.4|109914.9|109798.9|109908.9|109792.9|18
1737500610000|2025-01-21 23:03:30|109910.4|109794.4|109899.6|109783.6|109916.7|109800.7|109899.6|109783.6|24
1737500620000|2025-01-21 23:03:40|109897.6|109781.6|109910|109794|109910|109794|109897.6|109781.6|18
1737500630000|2025-01-21 23:03:50|109910.3|109794.3|109897.1|109781.1|109910.3|109794.3|109890.3|109774.3|27
1737500640000|2025-01-21 23:04:00|109896.4|109780.4|109886.1|109770.1|109896.4|109780.4|109886.1|109770.1|14
1737500650000|2025-01-21 23:04:10|109885.1|109769.1|109895|109779|109899.7|109783.7|109884.7|109768.7|15
1737500660000|2025-01-21 23:04:20|109894.8|109778.8|109906.5|109790.5|109919.2|109803.2|109894.7|109778.7|12
1737500670000|2025-01-21 23:04:30|109907.1|109791.1|109999.9|109883.9|110027.5|109911.5|109907.1|109791.1|31
1737500680000|2025-01-21 23:04:40|109992|109876|110046.1|109930.1|110077.3|109961.3|109992|109876|64
1737500690000|2025-01-21 23:04:50|110038.9|109922.9|110148.4|110032.4|110150.6|110034.6|110012.9|109896.9|74
1737500700000|2025-01-21 23:05:00|110166.5|110050.5|110094.4|109978.4|110226.1|110110.1|110094.4|109978.4|67
1737500710000|2025-01-21 23:05:10|110106.4|109990.4|110077.9|109961.9|110166.6|110050.6|110077.9|109961.9|58
1737500720000|2025-01-21 23:05:20|110071.4|109955.4|110067.4|109951.4|110125.7|110009.7|110049.1|109933.1|45
1737500730000|2025-01-21 23:05:30|110067.1|109951.1|110062|109946|110068.4|109952.4|110038.7|109922.7|38
1737500740000|2025-01-21 23:05:40|110061|109945|110032.3|109916.3|110061|109945|110004.9|109888.9|30
1737500750000|2025-01-21 23:05:50|110033.3|109917.3|110043.7|109927.7|110064.4|109948.4|110025.9|109909.9|28
1737500760000|2025-01-21 23:06:00|110045.3|109929.3|110079.1|109963.1|110106.7|109990.7|110045.3|109929.3|42
1737500770000|2025-01-21 23:06:10|110076.8|109960.8|110109|109993|110122.4|110006.4|110065|109949|48
1737500780000|2025-01-21 23:06:20|110109.6|109993.6|110111.4|109995.4|110154|110038|110101.2|109985.2|52
1737500790000|2025-01-21 23:06:30|110105.6|109989.6|110092.4|109976.4|110109.4|109993.4|110076.4|109960.4|32
1737500800000|2025-01-21 23:06:40|110089.3|109973.3|110076.3|109960.3|110108.8|109992.8|110074|109958|17
1737500810000|2025-01-21 23:06:50|110074.3|109958.3|110069|109953|110098.5|109982.5|110007.9|109891.9|62
1737500820000|2025-01-21 23:07:00|110080.8|109964.8|110075.8|109959.8|110095.1|109979.1|110066|109950|46
1737500830000|2025-01-21 23:07:10|110073.8|109957.8|110069.3|109953.3|110094.6|109978.6|110060|109944|53
1737500840000|2025-01-21 23:07:20|110065|109949|110071.3|109955.3|110101.7|109985.7|110053.1|109937.1|52
1737500850000|2025-01-21 23:07:30|110070.3|109954.3|110066.8|109950.8|110088|109972|110061.5|109945.5|47
1737500860000|2025-01-21 23:07:40|110082.9|109966.9|110088.6|109972.6|110097.9|109981.9|110065.4|109949.4|32
1737500870000|2025-01-21 23:07:50|110099.7|109983.7|110071.9|109955.9|110099.7|109983.7|110048.7|109932.7|43
1737500880000|2025-01-21 23:08:00|110069.9|109953.9|110048|109932|110083.5|109967.5|110022.9|109906.9|51
1737500890000|2025-01-21 23:08:10|110053.6|109937.6|110063.9|109947.9|110075.8|109959.8|110045.3|109929.3|38
1737500900000|2025-01-21 23:08:20|110068.5|109952.5|110104.7|109988.7|110131.9|110015.9|110060.2|109944.2|50
1737500910000|2025-01-21 23:08:30|110103.5|109987.5|110106.2|109990.2|110108.9|109992.9|110073.6|109957.6|27
1737500920000|2025-01-21 23:08:40|110105|109989|110135.9|110019.9|110151.4|110035.4|110090.5|109974.5|41
1737500930000|2025-01-21 23:08:50|110140.3|110024.3|110161.6|110045.6|110161.6|110045.6|110108.6|109992.6|59
1737500940000|2025-01-21 23:09:00|110166.9|110050.9|110112.1|109996.1|110166.9|110050.9|110100.9|109984.9|54
1737500950000|2025-01-21 23:09:10|110110.4|109994.4|110135.9|110019.9|110152|110036|110110.4|109994.4|42
1737500960000|2025-01-21 23:09:20|110139.7|110023.7|110142.4|110026.4|110161.2|110045.2|110136.7|110020.7|32
1737500970000|2025-01-21 23:09:30|110145.9|110029.9|110123.4|110007.4|110145.9|110029.9|110113.6|109997.6|49
1737500980000|2025-01-21 23:09:40|110106.3|109990.3|110157.5|110041.5|110177.2|110061.2|110104.7|109988.7|44
1737500990000|2025-01-21 23:09:50|110162.8|110046.8|110218.6|110102.6|110235|110119|110144.4|110028.4|58
1737501000000|2025-01-21 23:10:00|110234.6|110118.6|110142.7|110026.7|110241.7|110125.7|110135.6|110019.6|59
1737501010000|2025-01-21 23:10:10|110135.5|110019.5|110162.6|110046.6|110179.3|110063.3|110128.8|110012.8|42
1737501020000|2025-01-21 23:10:20|110160.2|110044.2|110149.7|110033.7|110165.3|110049.3|110141.7|110025.7|33
1737501030000|2025-01-21 23:10:30|110148.4|110032.4|110154.7|110038.7|110158.3|110042.3|110115.7|109999.7|53
1737501040000|2025-01-21 23:10:40|110152.7|110036.7|110167.3|110051.3|110172|110056|110133.8|110017.8|43
1737501050000|2025-01-21 23:10:50|110169.5|110053.5|110204.1|110088.1|110222.6|110106.6|110166.3|110050.3|41
1737501060000|2025-01-21 23:11:00|110204.9|110088.9|110183.3|110067.3|110222.8|110106.8|110171|110055|34
1737501070000|2025-01-21 23:11:10|110186.5|110070.5|110179.3|110063.3|110186.5|110070.5|110178.3|110062.3|13
1737501080000|2025-01-21 23:11:20|110181.3|110065.3|110179.9|110063.9|110181.3|110065.3|110179.3|110063.3|3
1737501090000|2025-01-21 23:11:30|110179.7|110063.7|110177.2|110061.2|110206.5|110090.5|110177.2|110061.2|10
1737501100000|2025-01-21 23:11:40|110174.4|110058.4|110153.8|110037.8|110175.9|110059.9|110152.8|110036.8|10
1737501110000|2025-01-21 23:11:50|110155.4|110039.4|110155.7|110039.7|110160.3|110044.3|110154.8|110038.8|10
1737501120000|2025-01-21 23:12:00|110154.7|110038.7|110144.8|110028.8|110154.7|110038.7|110144.8|110028.8|5
1737501130000|2025-01-21 23:12:10|110143.8|110027.8|110118.9|110002.9|110145.5|110029.5|110098.5|109982.5|20
1737501140000|2025-01-21 23:12:20|110146.9|110030.9|110122.8|110006.8|110146.9|110030.9|110107.7|109991.7|10
1737501150000|2025-01-21 23:12:30|110107.7|109991.7|110111.8|109995.8|110137.7|110021.7|110069.2|109953.2|50
1737501160000|2025-01-21 23:12:40|110110.7|109994.7|110096.2|109980.2|110137.8|110021.8|110068.1|109952.1|49
1737501170000|2025-01-21 23:12:50|110088.3|109972.3|110081.3|109965.3|110168.5|110052.5|110078.9|109962.9|46
1737501180000|2025-01-21 23:13:00|110080.7|109964.7|110105.6|109989.6|110114.8|109998.8|110065.5|109949.5|50
1737501190000|2025-01-21 23:13:10|110107|109991|110109.9|109993.9|110113.7|109997.7|110093.1|109977.1|41
1737501200000|2025-01-21 23:13:20|110109|109993|110129.3|110013.3|110154.6|110038.6|110104.6|109988.6|46
1737501210000|2025-01-21 23:13:30|110128.7|110012.7|110077.7|109961.7|110139.5|110023.5|110077.7|109961.7|45
1737501220000|2025-01-21 23:13:40|110110.8|109994.8|110143.8|110027.8|110162|110046|110089|109973|39
1737501230000|2025-01-21 23:13:50|110142.8|110026.8|110148.4|110032.4|110154.7|110038.7|110141.5|110025.5|23
1737501240000|2025-01-21 23:14:00|110145.1|110029.1|110177.5|110061.5|110179|110063|110145.1|110029.1|27
1737501250000|2025-01-21 23:14:10|110179.5|110063.5|110114.3|109998.3|110215.8|110099.8|110114.3|109998.3|49
1737501260000|2025-01-21 23:14:20|110104.3|109988.3|110087.6|109971.6|110165.4|110049.4|110085|109969|22
1737501270000|2025-01-21 23:14:30|110084|109968|110103.6|109987.6|110193|110077|110084|109968|39
1737501280000|2025-01-21 23:14:40|110098.3|109982.3|110102.5|109986.5|110121.6|110005.6|110098.3|109982.3|10
1737501290000|2025-01-21 23:14:50|110099.1|109983.1|110105.6|109989.6|110118.3|110002.3|110099.1|109983.1|13
1737501300000|2025-01-21 23:15:00|110103.6|109987.6|110138.4|110022.4|110139|110023|110069.2|109953.2|25
1737501310000|2025-01-21 23:15:10|110133.5|110017.5|110103|109987|110161.7|110045.7|110102|109986|24
1737501320000|2025-01-21 23:15:20|110103.2|109987.2|110108.7|109992.7|110141.8|110025.8|110101.9|109985.9|21
1737501330000|2025-01-21 23:15:30|110105.7|109989.7|110104.5|109988.5|110139.2|110023.2|110099|109983|27
1737501340000|2025-01-21 23:15:40|110105.5|109989.5|110174.1|110058.1|110193.1|110077.1|110105.5|109989.5|47
1737501350000|2025-01-21 23:15:50|110174|110058|110190.3|110074.3|110207.2|110091.2|110172.9|110056.9|29
1737501360000|2025-01-21 23:16:00|110193.2|110077.2|110199.7|110083.7|110210.8|110094.8|110184.8|110068.8|33
1737501370000|2025-01-21 23:16:10|110185.1|110069.1|110144.7|110028.7|110185.1|110069.1|110141.9|110025.9|42
1737501380000|2025-01-21 23:16:20|110149.8|110033.8|110172.9|110056.9|110210.9|110094.9|110140.7|110024.7|43
1737501390000|2025-01-21 23:16:30|110173.5|110057.5|110182.1|110066.1|110197.6|110081.6|110164.6|110048.6|30
1737501400000|2025-01-21 23:16:40|110180.9|110064.9|110148.1|110032.1|110180.9|110064.9|110147|110031|22
1737501410000|2025-01-21 23:16:50|110154.4|110038.4|110167.9|110051.9|110180.9|110064.9|110148.8|110032.8|41
1737501420000|2025-01-21 23:17:00|110162.3|110046.3|110148.2|110032.2|110173.4|110057.4|110147.5|110031.5|22
1737501430000|2025-01-21 23:17:10|110148.8|110032.8|110154.6|110038.6|110164|110048|110142.3|110026.3|27
1737501440000|2025-01-21 23:17:20|110154|110038|110146.4|110030.4|110154|110038|110140.2|110024.2|29
1737501450000|2025-01-21 23:17:30|110147.5|110031.5|110151.3|110035.3|110151.3|110035.3|110140.3|110024.3|18
1737501460000|2025-01-21 23:17:40|110150.5|110034.5|110140.9|110024.9|110157.7|110041.7|110140.9|110024.9|16
1737501470000|2025-01-21 23:17:50|110136.8|110020.8|110144.7|110028.7|110144.7|110028.7|110136.8|110020.8|18
1737501480000|2025-01-21 23:18:00|110142.2|110026.2|110156.3|110040.3|110157.2|110041.2|110142.2|110026.2|20
1737501490000|2025-01-21 23:18:10|110150.9|110034.9|110140.2|110024.2|110157.2|110041.2|110137.4|110021.4|34
1737501500000|2025-01-21 23:18:20|110137.1|110021.1|110133.9|110017.9|110141|110025|110127.2|110011.2|19
1737501510000|2025-01-21 23:18:30|110134.6|110018.6|110137|110021|110139.4|110023.4|110131.6|110015.6|17
1737501520000|2025-01-21 23:18:40|110135|110019|110143.4|110027.4|110153|110037|110128.6|110012.6|17
1737501530000|2025-01-21 23:18:50|110142.7|110026.7|110146.5|110030.5|110147.7|110031.7|110139.4|110023.4|23
1737501540000|2025-01-21 23:19:00|110147.5|110031.5|110145.6|110029.6|110148|110032|110139.4|110023.4|24
1737501550000|2025-01-21 23:19:10|110146.9|110030.9|110131.9|110015.9|110146.9|110030.9|110131.9|110015.9|11
1737501560000|2025-01-21 23:19:20|110129.9|110013.9|110145.2|110029.2|110152.2|110036.2|110123.1|110007.1|25
1737501570000|2025-01-21 23:19:30|110146.2|110030.2|110123.6|110007.6|110146.2|110030.2|110119.4|110003.4|22
1737501580000|2025-01-21 23:19:40|110130.4|110014.4|110132.9|110016.9|110137.6|110021.6|110125.2|110009.2|13
1737501590000|2025-01-21 23:19:50|110138.4|110022.4|110124.8|110008.8|110138.4|110022.4|110124.8|110008.8|9
1737501600000|2025-01-21 23:20:00|110125.5|110009.5|110126.2|110010.2|110136.9|110020.9|110117.8|110001.8|17
1737501610000|2025-01-21 23:20:10|110121|110005|110098.6|109982.6|110122.5|110006.5|110098.2|109982.2|19
1737501620000|2025-01-21 23:20:20|110103.4|109987.4|110090.9|109974.9|110103.4|109987.4|110089.8|109973.8|20
1737501630000|2025-01-21 23:20:30|110091.5|109975.5|110109.2|109993.2|110114.1|109998.1|110091.5|109975.5|13
1737501640000|2025-01-21 23:20:40|110109.8|109993.8|110127.2|110011.2|110127.2|110011.2|110109.2|109993.2|16
1737501650000|2025-01-21 23:20:50|110128.5|110012.5|110128.5|110012.5|110128.5|110012.5|110128.5|110012.5|1
1737501660000|2025-01-21 23:21:00|110128.2|110012.2|110124.6|110008.6|110132.7|110016.7|110124.6|110008.6|9
1737501670000|2025-01-21 23:21:10|110122.9|110006.9|110124.2|110008.2|110139.8|110023.8|110116.2|110000.2|21
1737501680000|2025-01-21 23:21:20|110123.6|110007.6|110105.9|109989.9|110123.6|110007.6|110105.9|109989.9|11
1737501690000|2025-01-21 23:21:30|110105.3|109989.3|110103.3|109987.3|110105.3|109989.3|110098.6|109982.6|4
1737501700000|2025-01-21 23:21:40|110098.7|109982.7|110079.5|109963.5|110098.7|109982.7|110078.3|109962.3|25
1737501710000|2025-01-21 23:21:50|110092.1|109976.1|110078.9|109962.9|110092.7|109976.7|110076.7|109962.9|17
1737501720000|2025-01-21 23:22:00|110078.7|109962.7|110077.9|109961.9|110081.1|109965.1|110077.9|109961.9|10
1737501730000|2025-01-21 23:22:10|110078.5|109962.5|110072.4|109956.4|110086.5|109970.5|110070.3|109954.3|29
1737501740000|2025-01-21 23:22:20|110073|109957|110070.6|109954.6|110073|109957|110070.6|109954.6|6
1737501750000|2025-01-21 23:22:30|110071.9|109955.9|110079|109963|110083.4|109967.4|110070.6|109954.6|16
1737501760000|2025-01-21 23:22:40|110080|109964|110074.4|109958.4|110089.1|109973.1|110071.5|109956.6|24
1737501770000|2025-01-21 23:22:50|110080.7|109964.7|110078.2|109962.2|110080.7|109964.7|110074.9|109958.9|6
1737501780000|2025-01-21 23:23:00|110078.1|109962.1|110074.5|109958.5|110078.1|109962.1|110073.5|109957.5|13
1737501790000|2025-01-21 23:23:10|110075.2|109959.2|110074.8|109958.8|110078.8|109962.8|110074.8|109958.8|7
1737501800000|2025-01-21 23:23:20|110079|109963|110082.1|109966.1|110086.4|109970.4|110079|109963|15
1737501810000|2025-01-21 23:23:30|110086.1|109970.1|110062.5|109946.5|110086.1|109970.1|110059.6|109943.6|19
1737501820000|2025-01-21 23:23:40|110062.9|109946.9|110067.5|109951.5|110073.9|109957.9|110062.9|109946.9|25
1737501830000|2025-01-21 23:23:50|110067.4|109951.4|110076|109960|110076|109960|110067.4|109951.4|12
1737501840000|2025-01-21 23:24:00|110078.7|109962.7|110081.5|109965.5|110081.5|109965.5|110076.4|109960.4|11
1737501850000|2025-01-21 23:24:10|110081.3|109965.3|110077.3|109961.3|110082|109966|110066.7|109950.7|16
1737501860000|2025-01-21 23:24:20|110078.7|109962.7|110068.7|109952.7|110078.7|109962.7|110068.6|109952.6|15
1737501870000|2025-01-21 23:24:30|110068.6|109952.6|110072.5|109956.5|110073.3|109957.3|110064.7|109948.7|10
1737501880000|2025-01-21 23:24:40|110071.6|109955.6|110068|109952|110071.7|109955.7|110064.7|109948.7|9
1737501890000|2025-01-21 23:24:50|110071.3|109955.3|110067|109951|110071.9|109955.9|110066.8|109950.8|10
1737501900000|2025-01-21 23:25:00|110071.7|109955.7|110061.2|109945.2|110072.8|109956.8|110060.4|109944.4|14
1737501910000|2025-01-21 23:25:10|110064.6|109948.6|110064.1|109948.1|110064.8|109948.8|110061.2|109945.2|11
1737501920000|2025-01-21 23:25:20|110064.2|109948.2|110062.9|109946.9|110072.5|109956.5|110062.8|109946.8|7
1737501930000|2025-01-21 23:25:30|110063.1|109947.1|110053.7|109937.7|110063.2|109947.2|110051.5|109935.5|11
1737501940000|2025-01-21 23:25:40|110059.1|109943.1|110064.8|109948.8|110070|109954|110059.1|109943.1|16
1737501950000|2025-01-21 23:25:50|110065.7|109949.7|110088.1|109972.1|110088.1|109972.1|110064.2|109948.2|10
1737501960000|2025-01-21 23:26:00|110089.3|109973.3|110069.5|109953.5|110089.3|109973.3|110065.8|109949.8|17
1737501970000|2025-01-21 23:26:10|110068.9|109952.9|110067.5|109951.5|110068.9|109952.9|110058.9|109942.9|13
1737501980000|2025-01-21 23:26:20|110067.8|109951.8|110064.1|109948.1|110072.4|109956.4|110064.1|109948.1|13
1737501990000|2025-01-21 23:26:30|110063.7|109947.7|110064|109948|110064.1|109948.1|110063.7|109947.7|7
1737502000000|2025-01-21 23:26:40|110063.8|109947.8|110062.3|109946.3|110063.8|109947.8|110061.4|109945.4|9
1737502010000|2025-01-21 23:26:50|110062.6|109946.6|110048.2|109932.2|110062.6|109946.6|110048.2|109932.2|16
1737502020000|2025-01-21 23:27:00|110048|109932|110049.5|109933.5|110050.1|109934.1|110034.7|109918.7|17
1737502030000|2025-01-21 23:27:10|110045.1|109929.1|110053.2|109937.2|110054.6|109938.6|110045.1|109929.1|10
1737502040000|2025-01-21 23:27:20|110048|109932|110034.1|109918.1|110048|109932|110027|109911|27
1737502050000|2025-01-21 23:27:30|110033.7|109917.7|110032.5|109916.5|110039.6|109923.6|110020|109904|20
1737502060000|2025-01-21 23:27:40|110028.4|109912.4|110028.3|109912.3|110033.8|109917.8|110028.1|109912.1|7
1737502070000|2025-01-21 23:27:50|110033.3|109917.3|110024.9|109908.9|110040.5|109924.5|110020.8|109904.8|22
1737502080000|2025-01-21 23:28:00|110028.5|109912.5|110007.8|109891.8|110030.2|109914.2|110007.8|109891.8|24
1737502090000|2025-01-21 23:28:10|110008.5|109892.5|110022.1|109906.1|110025.6|109913.6|110008.5|109892.5|16
1737502100000|2025-01-21 23:28:20|110024.2|109908.2|110046.4|109930.4|110047.1|109931.1|110008.4|109892.4|28
1737502110000|2025-01-21 23:28:30|110041.9|109925.9|110036.8|109920.8|110041.9|109925.9|110035.4|109919.4|10
1737502120000|2025-01-21 23:28:40|110041.9|109925.9|110043.8|109927.8|110053.5|109937.5|110036.7|109920.7|5
1737502130000|2025-01-21 23:28:50|110043.9|109927.9|110056.7|109940.7|110058.1|109942.1|110043.9|109927.9|17
1737502140000|2025-01-21 23:29:00|110056.8|109940.8|110060.3|109944.3|110073|109957|110053.3|109937.3|21
1737502150000|2025-01-21 23:29:10|110058.9|109942.9|110048.8|109932.8|110058.9|109942.9|110044|109928|13
1737502160000|2025-01-21 23:29:20|110049.2|109933.2|110045.5|109929.5|110063.3|109947.3|110043.3|109927.3|14
1737502170000|2025-01-21 23:29:30|110045.7|109929.7|110055.8|109939.8|110055.8|109939.8|110044.1|109928.1|9
1737502180000|2025-01-21 23:29:40|110051.2|109935.2|110053.7|109938.8|110055.8|109939.8|110044.9|109928.9|6
1737502190000|2025-01-21 23:29:50|110052.6|109943.1|110052.6|109938.8|110059.1|109943.1|110050.3|109934.3|5
1737502200000|2025-01-21 23:30:00|110059.3|109943.3|110036.1|109922.1|110059.3|109943.3|110029.5|109913.5|17
1737502210000|2025-01-21 23:30:10|110029.4|109913.4|110038.6|109922.6|110044.5|109928.5|110029.4|109913.4|5
1737502220000|2025-01-21 23:30:20|110038.4|109922.4|110051.5|109935.5|110051.5|109935.5|110029.6|109913.6|9
1737502230000|2025-01-21 23:30:30|110037.7|109921.7|110045.1|109929.1|110055.8|109939.8|110035.1|109921.7|12
1737502240000|2025-01-21 23:30:40|110052.6|109936.6|110050.9|109934.9|110059.4|109943.4|110050|109934|9
1737502250000|2025-01-21 23:30:50|110059.1|109943.1|110060.4|109944.4|110061.6|109945.6|110051.9|109935.9|10
1737502260000|2025-01-21 23:31:00|110061.4|109945.4|110068.6|109952.6|110068.6|109952.6|110061.4|109945.4|9
1737502270000|2025-01-21 23:31:10|110068.9|109952.9|110067.9|109951.9|110069.1|109953.1|110064.6|109948.6|13
1737502280000|2025-01-21 23:31:20|110068.4|109952.4|110065.9|109949.9|110069.2|109953.2|110056.8|109940.8|16
1737502290000|2025-01-21 23:31:30|110065.3|109949.3|110065.2|109949.2|110066.4|109950.4|110053.4|109937.4|17
1737502300000|2025-01-21 23:31:40|110065.3|109949.3|110072.2|109956.2|110072.6|109956.6|110065.3|109949.3|7
1737502310000|2025-01-21 23:31:50|110071.9|109955.9|110068.6|109952.6|110076.5|109960.5|110068.6|109952.6|12
1737502320000|2025-01-21 23:32:00|110068.9|109952.9|110048.3|109932.3|110073.4|109957.4|110048.3|109932.3|21
1737502330000|2025-01-21 23:32:10|110059.8|109943.8|110072.8|109956.8|110072.8|109956.8|110059.8|109943.8|22
1737502340000|2025-01-21 23:32:20|110072.4|109956.4|110069.4|109953.4|110072.8|109956.8|110069.4|109953.4|8
1737502350000|2025-01-21 23:32:30|110069.2|109953.2|110064|109948|110071.7|109955.7|110050.6|109934.6|14
1737502360000|2025-01-21 23:32:40|110055|109939|110055.6|109939.6|110062.3|109946.3|110049.7|109939|13
1737502370000|2025-01-21 23:32:50|110055.5|109939.5|110060.1|109944.1|110062.9|109946.9|110055.5|109939.5|12
1737502380000|2025-01-21 23:33:00|110062.9|109946.9|110044.6|109928.6|110067.4|109951.4|110044.6|109928.6|14
1737502390000|2025-01-21 23:33:10|110038.6|109922.6|110049.1|109933.1|110049.2|109935.8|110038.6|109922.6|9
1737502400000|2025-01-21 23:33:20|110049|109933|110049.2|109933.2|110049.3|109933.3|110044.9|109928.9|7
1737502410000|2025-01-21 23:33:30|110048.3|109932.3|110043.4|109927.4|110052.2|109936.2|110032.2|109916.2|15
1737502420000|2025-01-21 23:33:40|110043.3|109927.3|110058.3|109942.3|110058.4|109942.4|110043.3|109927.3|16
1737502430000|2025-01-21 23:33:50|110058.4|109942.4|110046.5|109930.5|110058.4|109942.4|110044.3|109928.3|16
1737502440000|2025-01-21 23:34:00|110046.4|109930.4|110042.9|109926.9|110053.4|109937.4|110037.7|109921.7|15
1737502450000|2025-01-21 23:34:10|110042.8|109926.8|110050.3|109934.3|110057.4|109941.4|110041.1|109925.1|14
1737502460000|2025-01-21 23:34:20|110050.9|109934.9|110043.5|109927.5|110056.1|109940.1|110033.9|109917.9|19
1737502470000|2025-01-21 23:34:30|110037.2|109921.2|110043.8|109927.8|110049.4|109933.4|110035.9|109919.9|17
1737502480000|2025-01-21 23:34:40|110049.8|109933.8|110055.2|109939.2|110055.8|109939.8|110037.9|109921.9|19
1737502490000|2025-01-21 23:34:50|110049.7|109933.7|110060.9|109944.9|110060.9|109944.9|110049.7|109933.7|19
1737502500000|2025-01-21 23:35:00|110055.6|109939.6|110057.3|109941.3|110061.3|109945.3|110054.5|109938.5|18
1737502510000|2025-01-21 23:35:10|110056.7|109940.7|110063|109947|110063|109947|110056.2|109940.2|10
1737502520000|2025-01-21 23:35:20|110062.5|109946.5|110060.2|109944.2|110070|109954|110059.4|109943.4|15
1737502530000|2025-01-21 23:35:30|110060.1|109944.1|110063.8|109947.8|110064|109948|110060.1|109944.1|7
1737502540000|2025-01-21 23:35:40|110063.9|109947.9|110064.3|109948.3|110064.3|109948.3|110063.3|109947.3|8
1737502550000|2025-01-21 23:35:50|110063.5|109947.5|110080.2|109964.2|110085.3|109969.3|110063.5|109947.5|15
1737502560000|2025-01-21 23:36:00|110080.4|109964.4|110071.9|109955.9|110080.5|109964.5|110071.9|109955.9|11
1737502570000|2025-01-21 23:36:10|110072.2|109956.2|110074.9|109958.9|110075|109959|110066.3|109950.3|8
1737502580000|2025-01-21 23:36:20|110074.8|109958.8|110077.2|109961.2|110077.3|109961.3|110069.8|109953.8|8
1737502590000|2025-01-21 23:36:30|110077.1|109961.1|110072.8|109956.8|110079.8|109963.8|110067|109956.8|7
1737502600000|2025-01-21 23:36:40|110073.4|109957.4|110082.9|109966.9|110092.6|109976.6|110070.6|109955.2|20
1737502610000|2025-01-21 23:36:50|110088.7|109972.7|110095.2|109979.2|110095.3|109979.3|110083.4|109967.4|8
1737502620000|2025-01-21 23:37:00|110094.6|109978.6|110090.2|109974.2|110094.6|109978.6|110089.5|109973.5|9
1737502630000|2025-01-21 23:37:10|110084.7|109968.7|110084.2|109968.2|110084.7|109968.7|110084.2|109968.2|5
1737502640000|2025-01-21 23:37:20|110088.6|109972.6|110087.9|109971.9|110088.6|109972.6|110082.5|109966.5|9
1737502650000|2025-01-21 23:37:30|110089.6|109973.6|110085.4|109969.4|110094.1|109978.1|110084.5|109968.5|13
1737502660000|2025-01-21 23:37:40|110085.6|109969.6|110086.2|109970.2|110086.3|109970.3|110085.4|109969.4|7
1737502670000|2025-01-21 23:37:50|110086.1|109970.1|110091.5|109975.5|110094.2|109978.2|110080.1|109964.1|20
1737502680000|2025-01-21 23:38:00|110083.1|109967.1|110081.9|109965.9|110087.2|109971.2|110080.9|109964.9|11
1737502690000|2025-01-21 23:38:10|110081.7|109965.7|110081.8|109965.8|110083.6|109967.6|110081.6|109965.6|9
1737502700000|2025-01-21 23:38:20|110086.4|109970.4|110087.1|109971.1|110087.3|109971.3|110081.5|109965.5|9
1737502710000|2025-01-21 23:38:30|110087.4|109971.4|110087.7|109971.7|110087.7|109971.7|110085.8|109969.8|7
1737502720000|2025-01-21 23:38:40|110087.8|109971.8|110080|109964|110089.4|109973.4|110076.4|109960.4|12
1737502730000|2025-01-21 23:38:50|110080.1|109964.1|110094.2|109978.2|110094.2|109978.2|110077.3|109961.3|16
1737502740000|2025-01-21 23:39:00|110090.9|109974.9|110083.3|109967.3|110090.9|109974.9|110078.8|109962.8|16
1737502750000|2025-01-21 23:39:10|110084.6|109968.6|110074.4|109958.4|110102|109986|110068.8|109952.8|24
1737502760000|2025-01-21 23:39:20|110074.3|109958.3|110073.1|109957.1|110076.7|109960.7|110069.6|109953.6|8
1737502770000|2025-01-21 23:39:30|110077.9|109961.9|110078.2|109962.2|110083.1|109967.1|110069.9|109953.9|9
1737502780000|2025-01-21 23:39:40|110078|109962|110081.5|109965.5|110083.9|109967.9|110078|109962|14
1737502790000|2025-01-21 23:39:50|110081.8|109965.8|110079|109963|110081.9|109965.9|110078.6|109962.6|9
1737502800000|2025-01-21 23:40:00|110079.4|109963.4|110076.6|109960.6|110080.6|109964.6|110076.1|109960.1|7
1737502810000|2025-01-21 23:40:10|110077.4|109961.4|110076.4|109960.4|110077.7|109961.7|110076|109960|10
1737502820000|2025-01-21 23:40:20|110082.7|109966.7|110081.4|109965.4|110083.7|109967.7|110081.4|109965.4|10
1737502830000|2025-01-21 23:40:30|110081.1|109965.1|110067.4|109951.4|110081.9|109965.9|110067.4|109951.4|12
1737502840000|2025-01-21 23:40:40|110067.6|109951.6|110074.2|109958.2|110077.3|109961.3|110067.2|109951.2|11
1737502850000|2025-01-21 23:40:50|110074.1|109958.1|110074.9|109958.9|110074.9|109958.9|110074.1|109958.1|6
1737502860000|2025-01-21 23:41:00|110075|109959|110075.4|109959.4|110075.5|109959.5|110075|109959|6
1737502870000|2025-01-21 23:41:10|110075.5|109959.5|110082.4|109966.4|110085.7|109969.7|110075.1|109959.1|11
1737502880000|2025-01-21 23:41:20|110082.6|109966.6|110082.5|109966.5|110082.6|109966.6|110082.4|109966.4|5
1737502890000|2025-01-21 23:41:30|110082.6|109966.6|110082.5|109966.5|110082.6|109966.6|110082.1|109966.1|4
1737502900000|2025-01-21 23:41:40|110081.4|109965.4|110074.3|109958.3|110081.6|109965.6|110074.3|109958.3|10
1737502910000|2025-01-21 23:41:50|110081.4|109965.4|110074.8|109958.8|110081.5|109965.5|110074.4|109958.4|10
1737502920000|2025-01-21 23:42:00|110074.5|109958.5|110067.1|109951.1|110081.7|109965.7|110060.4|109944.4|13
1737502930000|2025-01-21 23:42:10|110067|109951|110066.4|109950.4|110067.1|109951.1|110066.3|109950.3|7
1737502940000|2025-01-21 23:42:20|110066.5|109950.5|110075.8|109959.8|110075.8|109959.8|110066.5|109950.5|9
1737502950000|2025-01-21 23:42:30|110082.6|109966.6|110068.9|109963.9|110082.9|109966.9|110068.9|109963.9|6
1737502960000|2025-01-21 23:42:40|110083|109967|110075.5|109959.5|110083.6|109967.6|110068.9|109959.5|10
1737502970000|2025-01-21 23:42:50|110075.6|109959.6|110077.2|109961.2|110085.7|109969.7|110067|109951|12
1737502980000|2025-01-21 23:43:00|110077.3|109961.3|110077|109961|110077.5|109961.5|110077|109961|4
1737502990000|2025-01-21 23:43:10|110075.9|109959.9|110076|109960|110076.3|109960.3|110075.6|109959.6|7
1737503000000|2025-01-21 23:43:20|110076.4|109960.4|110085.4|109969.4|110085.6|109969.6|110076.4|109960.4|9
1737503010000|2025-01-21 23:43:30|110085.5|109969.5|110073.9|109957.9|110087|109971|110073.9|109957.9|7
1737503020000|2025-01-21 23:43:40|110086.3|109970.3|110074.9|109958.9|110096.9|109980.9|110074.9|109958.9|11
1737503030000|2025-01-21 23:43:50|110083.8|109967.8|110081.6|109965.8|110083.8|109967.8|110081.6|109965.8|2
1737503040000|2025-01-21 23:44:00|110074.9|109958.9|110084.7|109968.7|110084.7|109968.7|110074.9|109958.9|5
1737503050000|2025-01-21 23:44:10|110090.6|109974.6|110085.5|109969.5|110090.6|109974.6|110081.6|109965.8|6
1737503060000|2025-01-21 23:44:20|110083|109967|110083|109967|110088|109972|110083|109967|8
1737503080000|2025-01-21 23:44:40|110072.3|109956.3|110072.3|109956.3|110078.6|109964.9|110072.3|109956.3|3
1737503090000|2025-01-21 23:44:50|110080|109964|110071.5|109955.5|110086.7|109970.7|110071.5|109955.5|6
1737503100000|2025-01-21 23:45:00|110078.4|109962.4|110072.9|109956.9|110078.6|109964.9|110064.6|109948.6|9
1737503110000|2025-01-21 23:45:10|110070|109957.1|110055.5|109939.5|110071.7|109957.1|110055.5|109939.5|4
1737503120000|2025-01-21 23:45:20|110063.6|109947.6|110061|109948.4|110063.6|109948.4|110054.7|109938.7|10
1737503130000|2025-01-21 23:45:30|110054.7|109938.7|110053.5|109937.5|110061.2|109948.4|110038.3|109922.3|12
1737503140000|2025-01-21 23:45:40|110045.9|109929.9|110043.9|109927.9|110045.9|109929.9|110043.9|109927.9|6
1737503150000|2025-01-21 23:45:50|110044.2|109928.2|110046|109930|110052.1|109936.1|110038.6|109922.6|8
1737503160000|2025-01-21 23:46:00|110038.9|109922.9|110047.2|109931.2|110053.3|109937.3|110038.9|109922.9|9
1737503170000|2025-01-21 23:46:10|110047.3|109931.3|110050.2|109934.2|110055.8|109939.8|110047|109931|11
1737503180000|2025-01-21 23:46:20|110048.7|109932.7|110046.5|109930.5|110055.1|109939.1|110035.2|109919.2|12
1737503190000|2025-01-21 23:46:30|110046.4|109930.4|110039.3|109923.3|110046.7|109930.7|110039.3|109923.3|5
1737503200000|2025-01-21 23:46:40|110033.5|109917.5|110026|109910|110038.4|109922.4|110025.9|109909.9|12
1737503210000|2025-01-21 23:46:50|110026.2|109910.2|110025.7|109909.7|110026.3|109910.3|110025.7|109909.7|6
1737503220000|2025-01-21 23:47:00|110026.3|109910.3|110019.1|109903.1|110026.3|109910.3|110018.7|109902.7|8
1737503230000|2025-01-21 23:47:10|110017.2|109901.2|110012|109896|110017.7|109901.7|110012|109896|7
1737503240000|2025-01-21 23:47:20|110011.1|109895.1|110007.7|109891.7|110017.9|109901.9|110007.7|109891.7|13
1737503250000|2025-01-21 23:47:30|110007.8|109891.8|110008.7|109892.7|110008.7|109892.7|110007.7|109891.7|7
1737503260000|2025-01-21 23:47:40|110009.2|109893.2|110007.9|109891.9|110009.2|109893.2|110007.7|109891.7|4
1737503270000|2025-01-21 23:47:50|110007.3|109891.3|110000.2|109884.2|110007.4|109891.4|110000.2|109884.2|8
1737503280000|2025-01-21 23:48:00|110001.2|109885.2|109995.8|109879.8|110009|109893|109995.5|109879.5|14
1737503290000|2025-01-21 23:48:10|109995.5|109879.5|110001.6|109885.6|110001.7|109885.7|109995.4|109879.4|6
1737503300000|2025-01-21 23:48:20|109994.8|109878.8|109995.3|109879.3|110001.1|109885.1|109994.6|109878.6|9
1737503310000|2025-01-21 23:48:30|109995.4|109879.4|109997.4|109881.4|110001.4|109885.4|109995.1|109879.1|8
1737503320000|2025-01-21 23:48:40|109997.5|109881.5|109995.5|109879.5|109997.5|109881.5|109994.5|109878.5|7
1737503330000|2025-01-21 23:48:50|109997.8|109881.8|109982.9|109873.5|109997.8|109881.8|109982.9|109873.5|10
1737503340000|2025-01-21 23:49:00|109976.3|109864.9|109999.9|109883.9|110004.7|109894.9|109976.3|109863.7|12
1737503350000|2025-01-21 23:49:10|110000.5|109884.5|109999.5|109883.5|110007.9|109891.9|109991.2|109875.2|9
1737503360000|2025-01-21 23:49:20|109999.6|109883.6|109997.8|109881.8|109999.6|109883.6|109997.8|109881.8|8
1737503370000|2025-01-21 23:49:30|109998.3|109882.3|109998.5|109882.5|109999.1|109883.1|109998.2|109882.2|8
1737503380000|2025-01-21 23:49:40|109998.6|109882.6|110002.9|109886.9|110002.9|109886.9|109996.7|109880.7|8
1737503390000|2025-01-21 23:49:50|110003|109887|110007.8|109891.8|110007.8|109891.8|110003|109887|8
1737503400000|2025-01-21 23:50:00|110002.5|109886.5|109998.7|109882.7|110005.9|109889.9|109994.2|109878.2|10
1737503410000|2025-01-21 23:50:10|110006.4|109890.4|109999.1|109883.1|110006.6|109890.6|109999|109883|8
1737503420000|2025-01-21 23:50:20|109999.4|109883.4|110026.8|109910.8|110026.8|109910.8|109999.4|109883.4|11
1737503430000|2025-01-21 23:50:30|110019.9|109903.9|110028|109912|110044.8|109928.8|110017|109903.9|21
1737503440000|2025-01-21 23:50:40|110032.5|109923.6|110020.2|109904.2|110035.9|109923.6|110019.2|109903.2|10
1737503450000|2025-01-21 23:50:50|110023.9|109915.8|110020.2|109904.2|110036.4|109920.4|110019.4|109903.4|5
1737503460000|2025-01-21 23:51:00|110023.9|109915.8|110019.4|109903.4|110036.5|109920.5|110018.6|109902.6|18
1737503470000|2025-01-21 23:51:10|110023.9|109915.8|110032.9|109925|110040.6|109925|110019.4|109903.4|14
1737503480000|2025-01-21 23:51:20|110024.6|109916.7|110021.7|109905.7|110024.6|109916.7|110021.7|109905.7|2
1737503490000|2025-01-21 23:51:30|110022.6|109906.6|110052.9|109936.9|110054.2|109938.2|110022.6|109906.6|16
1737503500000|2025-01-21 23:51:40|110055.4|109939.4|110062.6|109946.6|110071.1|109955.1|110051.8|109935.8|14
1737503510000|2025-01-21 23:51:50|110062.7|109946.7|110076.4|109960.4|110077.7|109961.7|110062.7|109946.7|13
1737503520000|2025-01-21 23:52:00|110075.9|109959.9|110074.9|109958.9|110079.5|109963.5|110074.9|109958.9|4
1737503530000|2025-01-21 23:52:10|110069.7|109953.7|110074.9|109958.9|110074.9|109958.9|110069.7|109953.7|2
1737503540000|2025-01-21 23:52:20|110073.9|109957.9|110073.9|109957.9|110078.7|109962.7|110073.9|109957.9|4
1737503550000|2025-01-21 23:52:30|110072.9|109956.9|110078.3|109962.3|110081.2|109965.2|110072.9|109956.9|8
1737503560000|2025-01-21 23:52:40|110070.1|109954.1|110068.1|109952.1|110074.3|109958.3|110068.1|109952.1|4
1737503570000|2025-01-21 23:52:50|110064.1|109948.1|110068.5|109952.5|110068.7|109952.7|110064.1|109948.1|9
1737503580000|2025-01-21 23:53:00|110068.7|109952.7|110059.5|109943.5|110068.7|109952.7|110059.5|109943.5|6
1737503590000|2025-01-21 23:53:10|110053.8|109937.8|110046.5|109930.5|110070.8|109954.8|110037.6|109921.6|32
1737503600000|2025-01-21 23:53:20|110050.9|109934.9|110054.6|109938.6|110061.4|109945.4|110044.4|109928.4|35
1737503610000|2025-01-21 23:53:30|110050.1|109934.1|110057|109941|110062.6|109946.6|110048.9|109932.9|25
1737503620000|2025-01-21 23:53:40|110056.5|109940.5|110057.6|109941.6|110063.8|109947.8|110055.7|109939.7|9
1737503630000|2025-01-21 23:53:50|110057.9|109941.9|110058.6|109942.6|110058.6|109942.6|110051.9|109935.9|10
1737503640000|2025-01-21 23:54:00|110058.3|109942.3|110058.3|109942.3|110058.3|109942.3|110055.4|109939.4|8
1737503650000|2025-01-21 23:54:10|110058.7|109942.7|110059.4|109943.4|110059.5|109943.5|110058.1|109942.1|6
1737503660000|2025-01-21 23:54:20|110059.3|109943.3|110066.4|109950.4|110066.9|109950.9|110059.2|109943.2|16
1737503670000|2025-01-21 23:54:30|110066.8|109950.8|110071.4|109955.4|110073.2|109957.2|110064.2|109948.2|15
1737503680000|2025-01-21 23:54:40|110071.5|109955.5|110065.3|109949.3|110076.2|109960.2|110059.3|109943.3|21
1737503690000|2025-01-21 23:54:50|110065.2|109949.2|110053.7|109937.7|110076.8|109965|110053.3|109937.3|24
1737503700000|2025-01-21 23:55:00|110052.3|109936.3|110079.7|109974.7|110079.7|109974.7|110052.3|109936.3|17
1737503710000|2025-01-21 23:55:10|110087.6|109982.6|110101.9|109985.9|110101.9|109985.9|110087.6|109972.6|12
1737503720000|2025-01-21 23:55:20|110084.4|109968.4|110087.3|109971.3|110093.9|109977.9|110084.4|109968.4|16
1737503730000|2025-01-21 23:55:30|110092|109976|110081.6|109965.6|110093.4|109977.4|110068.1|109952.1|15
1737503740000|2025-01-21 23:55:40|110076.4|109960.4|110074.6|109958.6|110076.4|109960.4|110074|109958|8
1737503750000|2025-01-21 23:55:50|110074.8|109958.8|110062.2|109946.2|110079.8|109963.8|110050.9|109934.9|21
1737503760000|2025-01-21 23:56:00|110062.3|109946.3|110063.7|109947.7|110072.2|109956.2|110050.9|109934.9|24
1737503770000|2025-01-21 23:56:10|110060.1|109944.1|110062|109946|110072.8|109956.8|110052.8|109936.8|39
1737503780000|2025-01-21 23:56:20|110063.4|109947.4|110049.6|109933.6|110075.7|109959.7|110041.4|109925.4|45
1737503790000|2025-01-21 23:56:30|110053.2|109937.2|110038.6|109922.6|110063.3|109947.3|110038.6|109922.6|39
1737503800000|2025-01-21 23:56:40|110042.4|109926.4|110041.6|109925.6|110045.2|109932.7|110038.2|109922.2|11
1737503810000|2025-01-21 23:56:50|110042.2|109926.2|110052.6|109936.6|110058.8|109942.8|110038|109922|22
1737503820000|2025-01-21 23:57:00|110053.2|109937.2|110057.3|109941.3|110057.3|109941.3|110040.9|109925.6|13
1737503830000|2025-01-21 23:57:10|110057.6|109941.6|110046.6|109930.6|110057.8|109941.8|110046.6|109930.6|11
1737503840000|2025-01-21 23:57:20|110051.4|109935.4|110051.4|109935.4|110052|109936|110051.3|109935.3|8
1737503850000|2025-01-21 23:57:30|110053.1|109937.1|110052.2|109936.2|110053.1|109937.1|110046.6|109930.6|16
1737503860000|2025-01-21 23:57:40|110052.4|109936.4|110051.3|109935.3|110052.8|109936.8|110047|109931|8
1737503870000|2025-01-21 23:57:50|110051.1|109935.1|110047.8|109931.8|110051.1|109935.1|110047.8|109931.8|10
1737503880000|2025-01-21 23:58:00|110044.8|109928.8|110045.6|109929.6|110045.6|109929.6|110044|109928|8
1737503890000|2025-01-21 23:58:10|110045.4|109929.4|110072.5|109956.5|110076.9|109960.9|110045.1|109929.1|15
1737503900000|2025-01-21 23:58:20|110078|109962|110044.6|109928.6|110078.4|109962.4|110044.6|109928.6|28
1737503910000|2025-01-21 23:58:30|110044.5|109928.5|110038|109922|110045|109929|110038|109922|17
1737503920000|2025-01-21 23:58:40|110042|109926|110039|109923|110046|109930|110032|109916|14
1737503930000|2025-01-21 23:58:50|110038.8|109922.8|110036.5|109920.5|110048.5|109932.5|110030.6|109914.6|18
1737503940000|2025-01-21 23:59:00|110044.5|109928.5|110041.3|109925.3|110049.6|109933.6|110038.3|109922.3|11
1737503950000|2025-01-21 23:59:10|110033|109917|110053|109937|110066.4|109950.4|110031.2|109915.2|33
1737503960000|2025-01-21 23:59:20|110051|109935|110054.8|109938.8|110056.5|109940.5|110046.9|109930.9|16
1737503970000|2025-01-21 23:59:30|110054.8|109938.8|110045.5|109929.5|110054.8|109938.8|110045.5|109929.5|9
1737503980000|2025-01-21 23:59:40|110044.8|109928.8|110043.2|109927.2|110044.8|109928.8|110043.2|109927.2|3
1737503990000|2025-01-21 23:59:50|110050.7|109934.7|110048.4|109932.4|110051.2|109935.2|110048.3|109932.3|7
1737504000000|2025-01-22 00:00:00|110054.1|109938.1|110022.7|109906.7|110054.1|109938.1|110017.9|109901.9|25
1737504010000|2025-01-22 00:00:10|110018.8|109902.8|110007.3|109891.3|110024.6|109908.6|109996.9|109880.9|42
1737504020000|2025-01-22 00:00:20|110011.1|109895.1|110026.6|109910.6|110035.5|109919.5|109998.8|109882.8|33
1737504030000|2025-01-22 00:00:30|110026.7|109910.7|110031.1|109915.1|110051.2|109935.2|110015|109899|38
1737504040000|2025-01-22 00:00:40|110037.6|109921.6|110016.4|109900.4|110037.6|109921.6|110015.3|109900.4|18
1737504050000|2025-01-22 00:00:50|110011|109895|110022.4|109906.4|110028.1|109912.1|110009.1|109893.1|24
1737504060000|2025-01-22 00:01:00|110026.8|109910.8|110032.5|109916.5|110032.9|109916.9|110008.9|109892.9|50
1737504070000|2025-01-22 00:01:10|110027.8|109911.8|110023.8|109907.8|110042.2|109926.2|110012.9|109896.9|25
1737504080000|2025-01-22 00:01:20|110024|109908|110021.8|109905.8|110026|109910|110012.2|109896.2|20
1737504090000|2025-01-22 00:01:30|110020.6|109904.6|110018.5|109909.3|110029.8|109913.8|110002.6|109886.6|36
1737504100000|2025-01-22 00:01:40|110021.4|109905.4|110020|109904|110032.5|109916.5|110015.1|109899.1|17
1737504110000|2025-01-22 00:01:50|110023.6|109907.6|110005.5|109889.5|110025.5|109909.5|110002|109886|22
1737504120000|2025-01-22 00:02:00|110010.6|109894.6|110009.7|109893.7|110015.8|109899.8|109993.8|109877.8|28
1737504130000|2025-01-22 00:02:10|110018.2|109902.2|110008.6|109892.6|110018.2|109902.2|109994.7|109878.7|19
1737504140000|2025-01-22 00:02:20|110008|109892|109998.6|109882.6|110015.7|109899.7|109995.3|109879.3|28
1737504150000|2025-01-22 00:02:30|109998.4|109882.4|109985.5|109869.5|110005.1|109889.1|109985.5|109869.5|31
1737504160000|2025-01-22 00:02:40|109985.7|109869.7|109992.5|109876.5|110001.8|109885.8|109980|109864|33
1737504170000|2025-01-22 00:02:50|109995.7|109879.7|109985|109869|109995.7|109879.7|109985|109869|14
1737504180000|2025-01-22 00:03:00|109977|109861|109984.6|109868.6|110004.2|109888.2|109975.8|109859.8|29
1737504190000|2025-01-22 00:03:10|109977.9|109861.9|109983.7|109867.7|109987.3|109871.3|109967.3|109851.3|29
1737504200000|2025-01-22 00:03:20|109984.5|109868.5|109977.9|109861.9|110001.2|109885.2|109975.6|109859.6|34
1737504210000|2025-01-22 00:03:30|109975.8|109859.8|109971|109855|109992.2|109878.4|109960.8|109844.8|39
1737504220000|2025-01-22 00:03:40|109973.7|109857.7|109993.2|109877.2|110010.4|109894.4|109967.7|109851.7|35
1737504230000|2025-01-22 00:03:50|109994.8|109878.8|109989.6|109873.6|110002.3|109886.3|109977.7|109865|32
1737504240000|2025-01-22 00:04:00|109989.7|109873.7|109976.7|109862.3|110006.7|109895.3|109976.7|109862.3|38
1737504250000|2025-01-22 00:04:10|109976.9|109862.4|109978.5|109862.5|110009.3|109893.3|109972.7|109859.8|45
1737504260000|2025-01-22 00:04:20|109974|109858|109989.3|109873.3|109995|109891.9|109957|109851.7|52
1737504270000|2025-01-22 00:04:30|109975.9|109859.9|109988.8|109872.8|109994.8|109893.1|109974.3|109859.9|32
1737504280000|2025-01-22 00:04:40|109986.9|109870.9|109969.9|109853.9|109987.5|109873.4|109960.1|109844.1|42
1737504290000|2025-01-22 00:04:50|109970|109854|109952.8|109842.3|109977.5|109861.5|109952.8|109842.3|25
1737504300000|2025-01-22 00:05:00|109967.1|109851.1|109974.4|109858.4|109989.9|109873.9|109965.5|109849.5|44
1737504310000|2025-01-22 00:05:10|109978.6|109862.6|109981.4|109867.2|109998.4|109883.3|109973.2|109857.2|28
1737504320000|2025-01-22 00:05:20|109981.3|109863.7|109972.2|109856.2|109986.4|109870.4|109963.5|109847.5|33
1737504330000|2025-01-22 00:05:30|109973.3|109857.3|109968.1|109852.1|109978.9|109862.9|109963.8|109847.8|37
1737504340000|2025-01-22 00:05:40|109965.4|109849.4|109965.8|109849.8|109979.4|109874.4|109959.2|109843.2|28
1737504350000|2025-01-22 00:05:50|109964.5|109848.5|109972.4|109856.4|109978.6|109862.6|109956|109843.4|35
1737504360000|2025-01-22 00:06:00|109968.6|109852.6|109965.5|109849.5|109986.6|109870.6|109959.6|109843.6|44
1737504370000|2025-01-22 00:06:10|109964.2|109848.2|109970.9|109854.9|109980.8|109864.8|109959.3|109843.3|30
1737504380000|2025-01-22 00:06:20|109958.5|109842.5|109973.6|109857.6|109977|109861|109958.5|109842.5|38
1737504390000|2025-01-22 00:06:30|109962.1|109846.1|109968.7|109852.7|109976.5|109860.5|109954.8|109838.8|39
1737504400000|2025-01-22 00:06:40|109959.8|109843.8|109972.7|109856.7|109972.7|109859.8|109947.3|109832.3|34
1737504410000|2025-01-22 00:06:50|109967.8|109851.8|109950.6|109834.6|109972.7|109865|109938.7|109822.7|37
1737504420000|2025-01-22 00:07:00|109946.6|109830.6|109937.9|109821.9|109956.6|109846.7|109935.5|109819.5|33
1737504430000|2025-01-22 00:07:10|109941.3|109845.1|109949.9|109853.1|109963.7|109853.1|109919.4|109827.1|30
1737504440000|2025-01-22 00:07:20|109948.5|109829.2|109949.1|109843.2|109960.4|109844.4|109941.4|109826|26
1737504450000|2025-01-22 00:07:30|109948.7|109832.7|109951.6|109835.6|109970.3|109864.6|109943.9|109829.6|48
1737504460000|2025-01-22 00:07:40|109955.9|109839.9|109941.7|109825.7|109959|109843|109937.6|109821.6|22
1737504470000|2025-01-22 00:07:50|109940.7|109824.7|109959.6|109843.6|109969|109871.2|109940.7|109824.7|19
1737504480000|2025-01-22 00:08:00|109954.3|109838.3|109950.1|109834.1|109958.8|109854.5|109917.4|109823|38
1737504490000|2025-01-22 00:08:10|109956|109840|109943.7|109847.3|109962.6|109847.3|109929|109826.5|33
1737504500000|2025-01-22 00:08:20|109951|109841.2|109945.4|109829.4|109965.5|109857.7|109936|109820|38
1737504510000|2025-01-22 00:08:30|109946.2|109830.2|109931|109848.8|109956|109848.8|109926.2|109821.2|39
1737504520000|2025-01-22 00:08:40|109925.4|109846.6|109941.5|109825.5|109950.1|109846.6|109920.1|109820|19
1737504530000|2025-01-22 00:08:50|109930.4|109814.4|109933.3|109817.3|109944.3|109843.8|109923.4|109807.4|36
1737504540000|2025-01-22 00:09:00|109938.9|109822.9|109922.8|109806.8|109938.9|109822.9|109913.2|109797.2|32
1737504550000|2025-01-22 00:09:10|109922.3|109806.3|109919.8|109809.3|109922.3|109820|109901.4|109806.3|11
1737504560000|2025-01-22 00:09:20|109920.8|109811.3|109920.8|109811.3|109920.8|109812.6|109920.8|109810.3|8
1737504570000|2025-01-22 00:09:30|109924.2|109812.6|109927.5|109811.5|109935|109834.4|109922.4|109807.3|27
1737504580000|2025-01-22 00:09:40|109926.3|109810.3|109927.3|109811.3|109931|109828.1|109908.8|109792.8|25
1737504590000|2025-01-22 00:09:50|109926.8|109810.8|109926.8|109810.8|109927.6|109828.1|109901.1|109810.3|8
1737504600000|2025-01-22 00:10:00|109926.9|109810.9|109905.4|109789.4|109928.5|109812.5|109904.1|109788.1|37
1737504610000|2025-01-22 00:10:10|109913|109797|109901.1|109785.1|109925.5|109809.5|109882.8|109785|45
1737504620000|2025-01-22 00:10:20|109901|109785|109893.3|109777.3|109922.1|109812|109893.3|109777.3|38
1737504630000|2025-01-22 00:10:30|109898|109782|109915.2|109799.2|109921.2|109805.2|109890|109774|39
1737504640000|2025-01-22 00:10:40|109917|109801|109930.6|109814.6|109936.6|109869.6|109913.5|109798|53
1737504650000|2025-01-22 00:10:50|109928.5|109812.5|109927.8|109811.8|109933.6|109817.6|109914.2|109798.2|29
1737504660000|2025-01-22 00:11:00|109927.7|109811.7|109929.3|109813.3|109946.2|109830.2|109917.1|109801.1|50
1737504670000|2025-01-22 00:11:10|109928|109812|109929.2|109813.2|109954.5|109838.5|109919.7|109804.6|38
1737504680000|2025-01-22 00:11:20|109920.7|109804.7|109901.9|109820.4|109933|109820.4|109901.9|109803|14
1737504690000|2025-01-22 00:11:30|109920.4|109810|109928.6|109812.6|109933.5|109821.5|109904|109797.8|39
1737504700000|2025-01-22 00:11:40|109917.1|109801.1|109934.8|109818.8|109946|109830|109917.1|109801.1|33
1737504710000|2025-01-22 00:11:50|109932.6|109816.6|109946.7|109830.7|109953.9|109837.9|109932.6|109816.6|26
1737504720000|2025-01-22 00:12:00|109947.3|109831.3|109945.3|109829.3|109947.3|109831.3|109945.3|109829.3|6
1737504730000|2025-01-22 00:12:10|109945.8|109829.8|109915.1|109799.1|109945.8|109829.8|109915.1|109799.1|27
1737504740000|2025-01-22 00:12:20|109912.9|109796.9|109922.8|109806.8|109930|109814|109912.9|109796.9|38
1737504750000|2025-01-22 00:12:30|109922.6|109806.6|109923.6|109807.6|109943.5|109827.5|109916.4|109800.4|32
1737504760000|2025-01-22 00:12:40|109923.5|109807.5|109918.6|109802.6|109923.5|109818.6|109912.6|109796.6|9
1737504770000|2025-01-22 00:12:50|109917|109801|109922.8|109806.8|109946.5|109830.5|109911|109795|35
1737504780000|2025-01-22 00:13:00|109923|109807|109929.4|109813.4|109936.7|109821.1|109914.3|109798.8|26
1737504790000|2025-01-22 00:13:10|109925.6|109809.6|109913.3|109797.3|109925.6|109812|109908.9|109792.9|27
1737504800000|2025-01-22 00:13:20|109917.3|109801.3|109927.5|109811.5|109930.1|109815.7|109917.3|109801.3|18
1737504810000|2025-01-22 00:13:30|109900.3|109816.3|109922.7|109809.9|109922.7|109830.9|109900.3|109809.9|6
1737504820000|2025-01-22 00:13:40|109904.3|109813.2|109920.9|109810|109920.9|109830.9|109904.3|109810|4
1737504830000|2025-01-22 00:13:50|109920.5|109813.3|109937.4|109821.4|109940.1|109824.3|109918.8|109808.3|7
1737504840000|2025-01-22 00:14:00|109936.7|109820.7|109918.2|109841.4|109951.9|109841.4|109910.7|109806.4|42
1737504850000|2025-01-22 00:14:10|109908.6|109824.5|109922.1|109806.1|109942.6|109833.3|109905.7|109799.6|38
1737504860000|2025-01-22 00:14:20|109923.3|109807.3|109924.5|109808.5|109924.7|109808.7|109923|109807|7
1737504870000|2025-01-22 00:14:30|109924.6|109808.6|109908|109792|109933.7|109817.7|109896.2|109790.5|25
1737504880000|2025-01-22 00:14:40|109906.5|109790.5|109905.6|109789.6|109907.4|109791.4|109905.5|109789.5|14
1737504890000|2025-01-22 00:14:50|109921.1|109805.1|109912.4|109796.4|109921.1|109809.3|109884.5|109782.9|29
1737504900000|2025-01-22 00:15:00|109912.5|109796.5|109907.7|109791.7|109916.3|109800.3|109906.3|109790.3|18
1737504910000|2025-01-22 00:15:10|109916.1|109800.1|109907.3|109791.3|109916.8|109813.1|109897.8|109784.8|29
1737504920000|2025-01-22 00:15:20|109906.9|109790.9|109917.8|109801.8|109917.8|109812.4|109890.5|109789.5|22
1737504930000|2025-01-22 00:15:30|109911.5|109795.5|109900.5|109799.9|109911.5|109809.9|109884.6|109786.8|12
1737504940000|2025-01-22 00:15:40|109884.6|109790.2|109900.2|109793.5|109900.2|109793.5|109884.6|109790.2|3
1737504950000|2025-01-22 00:15:50|109908.4|109790.2|109884.4|109811.9|109927.8|109811.9|109884.4|109790.1|26
1737504960000|2025-01-22 00:16:00|109909.8|109793.8|109919.7|109814.1|109924.5|109814.1|109906.2|109790.2|23
1737504970000|2025-01-22 00:16:10|109919.8|109798.2|109921.1|109805.1|109921.3|109814.1|109899.1|109798.2|15
1737504980000|2025-01-22 00:16:20|109920.9|109804.9|109922.4|109806.4|109923.2|109820.4|109915.7|109799.7|17
1737504990000|2025-01-22 00:16:30|109922.6|109806.6|109919.7|109804.2|109929.9|109813.9|109914.4|109804|12
1737505000000|2025-01-22 00:16:40|109917.8|109804.1|109931|109815|109948|109832|109917.2|109801.2|6
1737505010000|2025-01-22 00:16:50|109932|109816|109899|109817.1|109936.7|109820.7|109899|109795.4|26
1737505020000|2025-01-22 00:17:00|109913.4|109804.9|109899.4|109816.4|109920.9|109816.4|109899.4|109791.7|12
1737505030000|2025-01-22 00:17:10|109918.4|109802.4|109924.8|109808.8|109924.8|109816.4|109899.4|109800.4|14
1737505040000|2025-01-22 00:17:20|109911.5|109801.1|109919.2|109803.2|109927.3|109824|109911.5|109801.1|13
1737505050000|2025-01-22 00:17:30|109919.1|109803.1|109919.3|109808.9|109919.3|109824|109901.6|109803.1|3
1737505060000|2025-01-22 00:17:40|109918.2|109805.5|109918.2|109807.2|109918.2|109807.2|109918.2|109805.5|3
1737505070000|2025-01-22 00:17:50|109927.3|109811.3|109915|109815.6|109937.4|109821.4|109911.9|109795.9|27
1737505080000|2025-01-22 00:18:00|109899.6|109828.4|109921.1|109813.6|109921.4|109839.9|109889.9|109806.8|9
1737505090000|2025-01-22 00:18:10|109928.9|109814.8|109920.8|109814.8|109928.9|109814.8|109920.8|109814.8|3
1737505100000|2025-01-22 00:18:20|109917.2|109809.8|109917|109804.2|109917.2|109809.8|109916.6|109804.2|5
1737505110000|2025-01-22 00:18:30|109937.5|109803.9|109933.3|109817.3|109956|109840|109923.5|109803.9|34
1737505120000|2025-01-22 00:18:40|109933.8|109817.8|109928.9|109812.9|109934.5|109818.5|109926.2|109810.2|12
1737505130000|2025-01-22 00:18:50|109929.2|109813.2|109929|109813|109930|109814|109927.6|109811.6|17
1737505140000|2025-01-22 00:19:00|109928.4|109812.4|109898.6|109814.5|109937.5|109836.5|109897.9|109804|32
1737505150000|2025-01-22 00:19:10|109900.5|109818.8|109915|109805|109919.6|109818.8|109898.3|109802.9|12
1737505160000|2025-01-22 00:19:20|109913.9|109801.9|109912.3|109802.5|109919|109808.4|109912.3|109800.6|7
1737505170000|2025-01-22 00:19:30|109911|109799.4|109909.9|109799.5|109911|109799.5|109909.9|109799.4|2
1737505180000|2025-01-22 00:19:40|109904.8|109799.7|109913.2|109798.4|109926.4|109811.1|109904.8|109797.4|33
1737505190000|2025-01-22 00:19:50|109921.8|109821.9|109912.3|109796.3|109921.8|109821.9|109908.6|109794.1|13
1737505200000|2025-01-22 00:20:00|109909.3|109795.3|109916.7|109806.4|109918|109806.4|109882.7|109785.2|22
1737505210000|2025-01-22 00:20:10|109912.3|109805.3|109876.8|109777.1|109918.5|109805.3|109871.6|109768.2|34
1737505220000|2025-01-22 00:20:20|109886.1|109770.1|109868.8|109752.8|109904.9|109788.9|109864.1|109748.1|40
1737505230000|2025-01-22 00:20:30|109870.6|109754.6|109869.3|109759.3|109875.2|109771.4|109837.2|109744.8|29
1737505240000|2025-01-22 00:20:40|109863.4|109757.8|109861.4|109748.6|109873.6|109759|109837.8|109743.1|9
1737505250000|2025-01-22 00:20:50|109861.2|109749.9|109861.6|109745.6|109889.1|109809.9|109837.6|109738.1|28
1737505260000|2025-01-22 00:21:00|109853.5|109737.5|109861.8|109745.8|109873.6|109757.6|109833.6|109737|25
1737505270000|2025-01-22 00:21:10|109864.4|109748.4|109857.7|109745.9|109870.8|109780.1|109830.1|109742.2|38
1737505280000|2025-01-22 00:21:20|109852.3|109751.2|109862.5|109746.5|109877|109770|109836.9|109739.5|32
1737505290000|2025-01-22 00:21:30|109862.9|109746.9|109859|109745.5|109867.5|109758.5|109838.5|109735.8|16
1737505300000|2025-01-22 00:21:40|109860.8|109744.8|109852.6|109739.3|109872.9|109760.1|109833.8|109736.5|21
1737505310000|2025-01-22 00:21:50|109856|109740.8|109850.3|109734.3|109866.7|109753.2|109836.7|109734.3|14
1737505320000|2025-01-22 00:22:00|109860|109744|109855|109755.5|109888.6|109810.8|109852|109736|35
1737505330000|2025-01-22 00:22:10|109862.2|109746.2|109848.8|109740.5|109870.7|109757.7|109831|109733.4|13
1737505340000|2025-01-22 00:22:20|109847.1|109736.6|109847.1|109742.4|109847.1|109742.4|109847.1|109736.6|5
1737505350000|2025-01-22 00:22:30|109850.7|109745.6|109866.3|109750.3|109877.4|109769.9|109850.7|109741.5|21
1737505360000|2025-01-22 00:22:40|109868.3|109752.3|109854.4|109754|109868.3|109756.2|109853|109742|28
1737505370000|2025-01-22 00:22:50|109850.7|109740|109852.6|109742.7|109859.2|109748.6|109848.9|109740|12
1737505380000|2025-01-22 00:23:00|109863|109747|109852|109736|109863|109747|109842.3|109736|11
1737505390000|2025-01-22 00:23:10|109853|109737.7|109855.4|109750.2|109856.7|109750.2|109840.8|109737.7|11
1737505400000|2025-01-22 00:23:20|109864|109748.6|109880.3|109764.3|109894.7|109778.7|109855.5|109740.5|34
1737505410000|2025-01-22 00:23:30|109876.8|109760.8|109899.9|109792.2|109900.1|109792.2|109876.8|109760.8|13
1737505420000|2025-01-22 00:23:40|109893.7|109777.7|109880.1|109764.1|109893.8|109792.2|109863.8|109764.1|23
1737505430000|2025-01-22 00:23:50|109880.2|109764.2|109888.3|109774.3|109900.4|109784.4|109862.1|109758.5|24
1737505440000|2025-01-22 00:24:00|109881.9|109786.4|109892.5|109776.5|109895.4|109793.7|109881.9|109773.1|14
1737505450000|2025-01-22 00:24:10|109891.9|109775.9|109888.4|109772.4|109897.1|109787.4|109881.1|109772.1|11
1737505460000|2025-01-22 00:24:20|109888.7|109772.7|109876.9|109760.9|109890.6|109774.6|109876.9|109760.9|17
1737505470000|2025-01-22 00:24:30|109870.9|109754.9|109875.9|109759.9|109886.9|109775.3|109859.8|109754.9|31
1737505480000|2025-01-22 00:24:40|109874.4|109758.4|109874.7|109758.7|109879.2|109771|109856.5|109745.2|26
1737505490000|2025-01-22 00:24:50|109869.9|109774.4|109880.2|109764.2|109900.7|109784.7|109861.6|109753.5|37
1737505500000|2025-01-22 00:25:00|109880.5|109764.5|109879.4|109765.1|109887.6|109774.3|109867.3|109758.2|20
1737505510000|2025-01-22 00:25:10|109887.3|109763.4|109869.9|109758.3|109887.7|109782.6|109869.9|109758.3|17
1737505520000|2025-01-22 00:25:20|109868.1|109758.7|109876.1|109760.1|109885.9|109779.1|109868.1|109756|15
1737505530000|2025-01-22 00:25:30|109875.4|109759.4|109867.7|109758.7|109891.7|109782.9|109867.7|109757|26
1737505540000|2025-01-22 00:25:40|109868.8|109759.9|109882|109766|109883.5|109767.5|109866.2|109759.9|8
1737505550000|2025-01-22 00:25:50|109882.4|109766.4|109881.7|109765.7|109882.4|109766.4|109881.6|109765.6|6
1737505560000|2025-01-22 00:26:00|109883.4|109767.4|109868.9|109763.2|109894.5|109778.5|109852.2|109760.1|20
1737505570000|2025-01-22 00:26:10|109869.6|109764.3|109885.6|109769.6|109885.6|109774.2|109869.6|109764.3|10
1737505580000|2025-01-22 00:26:20|109885.2|109769.2|109871.7|109775.9|109891.3|109780.3|109857.3|109769.2|19
1737505590000|2025-01-22 00:26:30|109879.4|109770.7|109868.2|109767.4|109879.4|109775.1|109862.5|109766|17
1737505600000|2025-01-22 00:26:40|109865.7|109766.2|109865.7|109766|109865.7|109766.2|109865.7|109766|2
1737505610000|2025-01-22 00:26:50|109858.9|109766.7|109865.7|109766|109867.8|109768.4|109858.9|109766|8
1737505620000|2025-01-22 00:27:00|109867.8|109765.2|109889|109788|109890.7|109788|109867.8|109764.5|15
1737505630000|2025-01-22 00:27:10|109884.3|109787.3|109869.3|109770.4|109885.2|109787.3|109859.2|109765.8|19
1737505640000|2025-01-22 00:27:20|109865.6|109775.5|109866.6|109766.6|109886.6|109790.2|109857.4|109766.6|13
1737505650000|2025-01-22 00:27:30|109866.2|109764.9|109873|109769.9|109886.7|109792.5|109866.2|109764.9|22
1737505660000|2025-01-22 00:27:40|109869.3|109767.2|109880.2|109780.2|109881.4|109780.3|109869.3|109767.2|11
1737505670000|2025-01-22 00:27:50|109879.9|109780.5|109883.8|109767.8|109894.3|109780.5|109869.6|109767.3|14
1737505680000|2025-01-22 00:28:00|109874.6|109770.8|109884.6|109768.6|109888.5|109786.8|109864.2|109762.2|22
1737505690000|2025-01-22 00:28:10|109885.2|109769.2|109873.6|109769.2|109885.2|109787.2|109853.7|109760.7|18
1737505700000|2025-01-22 00:28:20|109872.7|109773.4|109872.3|109769.7|109880.4|109775.7|109868.6|109766.7|11
1737505710000|2025-01-22 00:28:30|109874.9|109770.9|109893.9|109777.9|109893.9|109782.5|109872.3|109769.9|7
1737505720000|2025-01-22 00:28:40|109886.1|109788|109907.5|109791.5|109915.8|109799.8|109883.9|109776.8|23
1737505730000|2025-01-22 00:28:50|109907.1|109791.1|109885.7|109781.3|109907.1|109791.1|109882.4|109779.8|17
1737505740000|2025-01-22 00:29:00|109890.9|109785.2|109867.8|109787|109915.7|109799.7|109867.8|109773.9|40
1737505750000|2025-01-22 00:29:10|109889.2|109776.1|109892.3|109779.6|109905.4|109791.7|109870.5|109773.9|33
1737505760000|2025-01-22 00:29:20|109888.8|109777|109889.9|109782.9|109897.6|109782.9|109882.6|109772.6|21
1737505770000|2025-01-22 00:29:30|109900|109790.6|109890|109774|109903.1|109790.6|109890|109774|15
1737505780000|2025-01-22 00:29:40|109889.3|109774.1|109886.4|109776.7|109889.3|109785.7|109867.4|109772|12
1737505790000|2025-01-22 00:29:50|109889.6|109779.8|109891.9|109781.8|109891.9|109781.8|109889.6|109779.8|2
1737505800000|2025-01-22 00:30:00|109888.4|109781.2|109886.9|109779.7|109888.4|109786.6|109886.9|109779.4|12
1737505810000|2025-01-22 00:30:10|109883.6|109777|109881.9|109778.1|109894|109782.7|109881.9|109776|8
1737505820000|2025-01-22 00:30:20|109881.7|109784.1|109881.7|109776.2|109881.7|109784.1|109881.7|109776.2|3
1737505830000|2025-01-22 00:30:30|109892.8|109781.6|109876.2|109775.9|109892.8|109781.6|109876.2|109775.9|7
1737505840000|2025-01-22 00:30:40|109888.9|109782.6|109882.1|109781.4|109888.9|109782.6|109882.1|109776.1|11
1737505850000|2025-01-22 00:30:50|109881.5|109776.1|109889.7|109773.7|109889.7|109781.5|109873.4|109773.2|14
1737505860000|2025-01-22 00:31:00|109888.6|109772.6|109897|109781|109897|109781|109887.9|109771.9|15
1737505870000|2025-01-22 00:31:10|109896.3|109780.3|109880.1|109773.3|109896.3|109783.5|109865|109772|16
1737505880000|2025-01-22 00:31:20|109877.5|109775.2|109876.8|109776.7|109890.1|109784.5|109876.4|109775.2|12
1737505890000|2025-01-22 00:31:30|109873.4|109775.4|109887.4|109776.7|109889.1|109777.4|109873.4|109772.3|12
1737505900000|2025-01-22 00:31:40|109886.2|109776.9|109883.3|109773|109888.8|109776.9|109878.3|109773|13
1737505910000|2025-01-22 00:31:50|109882.8|109772.9|109882.8|109772.9|109882.8|109772.9|109882.8|109772.9|1
1737505920000|2025-01-22 00:32:00|109884.4|109772.5|109868.2|109769.2|109886.2|109779.5|109865.9|109766.5|14
1737505930000|2025-01-22 00:32:10|109872.1|109772.2|109876.7|109778.5|109901.9|109785.9|109867.3|109767.5|27
1737505940000|2025-01-22 00:32:20|109883.9|109768.9|109888.2|109772.2|109899.8|109783.8|109872.4|109768.9|20
1737505950000|2025-01-22 00:32:30|109887.6|109771.6|109867|109769|109890.1|109781.6|109867|109767.7|12
1737505960000|2025-01-22 00:32:40|109872.5|109768.7|109869.5|109772.3|109879.1|109773.1|109869.5|109768.4|8
1737505970000|2025-01-22 00:32:50|109880|109778|109866|109767.3|109883.3|109778|109866|109767.3|17
1737505980000|2025-01-22 00:33:00|109878|109771.4|109893.5|109778.2|109896.8|109780.8|109866.1|109765.5|36
1737505990000|2025-01-22 00:33:10|109896|109780|109877.7|109763.3|109896.7|109780.7|109871.5|109760.6|19
1737506000000|2025-01-22 00:33:20|109876.7|109764.4|109876.7|109764.4|109876.7|109764.4|109876.7|109764.4|1
1737506010000|2025-01-22 00:33:30|109885.2|109765.7|109876.5|109765.4|109896.8|109780.8|109876.5|109765.4|17
1737506020000|2025-01-22 00:33:40|109874.9|109760.5|109887.5|109771.5|109888.8|109772.8|109874.9|109760.5|16
1737506030000|2025-01-22 00:33:50|109879.7|109769.1|109888.4|109772.4|109889.9|109775.8|109873.9|109767.3|11
1737506040000|2025-01-22 00:34:00|109887.4|109771.4|109878.3|109770.7|109888.4|109772.4|109869.4|109764.7|18
1737506050000|2025-01-22 00:34:10|109887.8|109771.8|109887.5|109771.5|109887.8|109772.6|109876.9|109770.7|8
1737506060000|2025-01-22 00:34:20|109889.9|109778.4|109873.8|109767.8|109889.9|109778.4|109873.8|109767.1|11
1737506070000|2025-01-22 00:34:30|109884|109768|109873.5|109773.7|109889.6|109795.6|109868|109762.6|25
1737506080000|2025-01-22 00:34:40|109883.2|109769.1|109874.9|109769.1|109888.6|109775.4|109873.5|109769.1|10
1737506090000|2025-01-22 00:34:50|109872.5|109775.4|109873.8|109765.5|109891.1|109775.4|109851|109752.3|43
1737506100000|2025-01-22 00:35:00|109886|109764.3|109862.2|109756.1|109891.9|109775.9|109858.1|109753|43
1737506110000|2025-01-22 00:35:10|109858.1|109753|109866.3|109755.6|109884.9|109789.2|109839.2|109753|26
1737506120000|2025-01-22 00:35:20|109864.5|109762.4|109871.3|109755.3|109872.9|109762.4|109857.6|109750.8|16
1737506130000|2025-01-22 00:35:30|109868.1|109752.1|109882.7|109766.7|109882.7|109780.5|109828.5|109748.9|38
1737506140000|2025-01-22 00:35:40|109884|109768|109859.9|109754.3|109884.5|109782.6|109832.6|109752.6|20
1737506150000|2025-01-22 00:35:50|109858.9|109755.4|109851.9|109742.7|109858.9|109755.4|109845.2|109741.4|8
1737506160000|2025-01-22 00:36:00|109860.1|109744.1|109868.8|109752.8|109880.9|109764.9|109858.4|109744.1|36
1737506170000|2025-01-22 00:36:10|109861.6|109745.6|109871.9|109755.9|109872.6|109756.6|109854|109744.2|20
1737506180000|2025-01-22 00:36:20|109872.9|109756.9|109875.7|109759.7|109886.1|109770.1|109868.7|109752.7|14
1737506190000|2025-01-22 00:36:30|109875.1|109759.1|109871.8|109755.8|109875.1|109759.1|109863.7|109755.1|5
1737506200000|2025-01-22 00:36:40|109870|109754|109852.8|109747.2|109870|109754|109852.8|109745.9|8
1737506210000|2025-01-22 00:36:50|109865.8|109749.8|109866.1|109750.1|109866.1|109750.1|109852.8|109746.5|6
1737506230000|2025-01-22 00:37:10|109867.8|109751.8|109853.4|109737.4|109869.8|109753.8|109850.9|109736.6|15
1737506240000|2025-01-22 00:37:20|109852.9|109737.1|109842.6|109726.6|109856.8|109741.7|109829|109723|24
1737506250000|2025-01-22 00:37:30|109843.2|109727.2|109843.3|109727.3|109843.3|109727.3|109843.2|109727.2|2
1737506260000|2025-01-22 00:37:40|109845.5|109729.5|109845.8|109729.8|109845.8|109729.8|109845.5|109729.5|2
1737506270000|2025-01-22 00:37:50|109845.9|109729.9|109853.9|109737.9|109858.2|109742.2|109845.9|109729.9|10
1737506280000|2025-01-22 00:38:00|109853.5|109737.5|109851.8|109738|109853.5|109738|109851.8|109737.5|3
1737506290000|2025-01-22 00:38:10|109845.8|109733.6|109847.6|109731.6|109853.3|109737.3|109834.8|109731.6|13
1737506300000|2025-01-22 00:38:20|109848.7|109732.7|109848.6|109732.6|109848.7|109732.7|109848.2|109732.2|4
1737506310000|2025-01-22 00:38:30|109848.9|109732.9|109846.6|109730.6|109848.9|109732.9|109846.6|109730.6|7
1737506320000|2025-01-22 00:38:40|109832.2|109730.2|109843.9|109727.9|109858.1|109742.1|109828.5|109726.6|20
1737506330000|2025-01-22 00:38:50|109844.1|109728.1|109837.1|109721.1|109844.5|109728.5|109837.1|109721.1|9
1737506340000|2025-01-22 00:39:00|109836.6|109720.6|109831.6|109717.5|109842.7|109726.7|109831.6|109717|12
1737506350000|2025-01-22 00:39:10|109829.3|109716.7|109843.4|109727.4|109853.4|109737.4|109829.3|109716.7|15
1737506360000|2025-01-22 00:39:20|109835.8|109721.4|109833.9|109723.8|109844.2|109728.2|109833.9|109721.4|8
1737506370000|2025-01-22 00:39:30|109836|109720.8|109833.7|109723.7|109843.8|109727.8|109832.5|109716.5|9
1737506380000|2025-01-22 00:39:40|109843.8|109727.8|109838|109722.7|109843.8|109727.8|109832.9|109722.7|5
1737506390000|2025-01-22 00:39:50|109838.7|109723.5|109838.7|109723.5|109846.2|109730.2|109838.7|109723.5|7
1737506400000|2025-01-22 00:40:00|109846.8|109724.7|109859.2|109743.2|109872.4|109756.4|109837.2|109724.7|25
1737506410000|2025-01-22 00:40:10|109856.9|109740.9|109850.3|109734.3|109857.9|109741.9|109849.7|109733.7|10
1737506420000|2025-01-22 00:40:20|109848.9|109732.9|109837.4|109721.4|109854.7|109738.7|109837.4|109721.4|13
1737506430000|2025-01-22 00:40:30|109839.7|109723.7|109841.9|109725.9|109841.9|109725.9|109836.1|109720.1|6
1737506440000|2025-01-22 00:40:40|109834.1|109725.6|109836.9|109720.9|109850.2|109734.2|109832.6|109719.5|14
1737506450000|2025-01-22 00:40:50|109837|109721|109839.2|109723.6|109841.1|109725.1|109837|109721|8
1737506460000|2025-01-22 00:41:00|109832.9|109720.6|109836.7|109720.7|109847.4|109731.4|109832.9|109720.6|11
1737506470000|2025-01-22 00:41:10|109833.6|109719.8|109833.4|109722.2|109833.6|109722.2|109833.4|109719.8|3
1737506480000|2025-01-22 00:41:20|109832.3|109723.8|109832.3|109723.8|109832.3|109723.8|109832.3|109723.8|1
1737506490000|2025-01-22 00:41:30|109831.5|109722.3|109831.5|109722.9|109831.5|109722.9|109831.5|109721.7|3
1737506500000|2025-01-22 00:41:40|109839.2|109723.2|109836.9|109720.9|109839.2|109723.2|109836.9|109720.9|2
1737506510000|2025-01-22 00:41:50|109833.2|109717.2|109848.6|109732.6|109853.3|109737.3|109830.9|109717.2|8
1737506520000|2025-01-22 00:42:00|109864.3|109748.3|109848.3|109732.3|109864.3|109748.3|109838.7|109727.8|13
1737506530000|2025-01-22 00:42:10|109837|109730.4|109847.8|109731.8|109848.3|109732.3|109837|109730.4|3
1737506540000|2025-01-22 00:42:20|109845|109729|109832.5|109726.1|109845|109729|109831.4|109726.1|4
1737506550000|2025-01-22 00:42:30|109844.5|109728.5|109849|109733|109849|109733|109828.8|109726.1|9
1737506560000|2025-01-22 00:42:40|109847.9|109731.9|109847.9|109731.9|109847.9|109731.9|109847.9|109731.9|1
1737506570000|2025-01-22 00:42:50|109835|109731.1|109848|109732|109848|109732|109835|109731.1|3
1737506580000|2025-01-22 00:43:00|109843.4|109727.4|109849.5|109736.7|109854.7|109738.7|109843.4|109727.4|5
1737506590000|2025-01-22 00:43:10|109851.3|109737.1|109851.2|109735.2|109855.7|109745.6|109843.5|109733.9|13
1737506600000|2025-01-22 00:43:20|109851|109735|109850.9|109734.9|109851|109735|109850.7|109734.7|6
1737506610000|2025-01-22 00:43:30|109849.9|109733.9|109849.4|109733.4|109850.6|109734.6|109849.4|109733.4|5
1737506620000|2025-01-22 00:43:40|109847.6|109735.1|109847.6|109735.1|109847.6|109735.1|109847.6|109735.1|1
1737506630000|2025-01-22 00:43:50|109849|109735|109849|109735|109849|109735|109849|109735|1
1737506640000|2025-01-22 00:44:00|109848.8|109734.9|109852.5|109736.5|109852.5|109736.5|109836.7|109734.9|4
1737506650000|2025-01-22 00:44:10|109849.1|109733.1|109852.8|109736.8|109855.8|109739.8|109848.5|109732.5|6
1737506660000|2025-01-22 00:44:20|109852.4|109736.4|109852.4|109736.4|109852.4|109736.4|109852.4|109736.4|1
1737506670000|2025-01-22 00:44:30|109852.8|109736.8|109850|109735.8|109852.8|109736.8|109850|109735.8|2
1737506680000|2025-01-22 00:44:40|109856.1|109735.7|109858|109742|109862.7|109752.5|109856.1|109735.7|10
1737506690000|2025-01-22 00:44:50|109864.6|109752.5|109849.7|109736.5|109864.8|109752.5|109845.3|109734.5|11
1737506700000|2025-01-22 00:45:00|109847.8|109735.2|109849.2|109737.5|109849.2|109738.1|109847.8|109735.2|4
1737506710000|2025-01-22 00:45:10|109855.4|109743.3|109853|109743.5|109856.2|109743.9|109853|109743.3|7
1737506720000|2025-01-22 00:45:20|109854.3|109744|109853.1|109744|109854.3|109744|109840.7|109744|4
1737506730000|2025-01-22 00:45:30|109840.7|109743.7|109855.2|109743.9|109855.2|109743.9|109840.7|109743.7|5
1737506740000|2025-01-22 00:45:40|109860.8|109744.8|109849.2|109733.2|109860.8|109744.8|109840.5|109733.1|20
1737506750000|2025-01-22 00:45:50|109853.4|109737.4|109851.9|109738.1|109864.8|109749.6|109851.9|109737.1|9
1737506760000|2025-01-22 00:46:00|109850.9|109738.2|109850.9|109738.2|109850.9|109738.2|109849.6|109738.2|3
1737506770000|2025-01-22 00:46:10|109853.6|109739.5|109857.6|109745.9|109870.9|109759.2|109853.6|109739.5|18
1737506780000|2025-01-22 00:46:20|109856.3||109856.7||109857.6||109856.3||3
1737506790000|2025-01-22 00:46:30|109856|109746.9|109856|109746.9|109856|109746.9|109854.8|109746.9|3
1737506800000|2025-01-22 00:46:40|109856.2|109746.8|109864.7|109748.7|109864.7|109748.7|109856.2|109746.8|2
1737506820000|2025-01-22 00:47:00|109864.9|109748.9|109863.6|109747.6|109864.9|109748.9|109862.6|109746.6|3
1737506830000|2025-01-22 00:47:10|109864.9|109748.9|109856.6|109747.4|109864.9|109748.9|109856.6|109746.6|6
1737506840000|2025-01-22 00:47:20|109845.5|109732.4|109857.1|109747.7|109865.8|109750.2|109845.5|109732.4|22
1737506850000|2025-01-22 00:47:30|109861|109746.5|109858.1|109747.5|109861|109747.5|109858.1|109746.5|2
1737506860000|2025-01-22 00:47:40|109861.2|109750.7|109857.8|109750.4|109861.2|109753.2|109855.6|109748.1|7
1737506870000|2025-01-22 00:47:50|109856.5|109750.9|109858.4|109742.4|109865.4|109750.9|109851.1|109741.1|10
1737506880000|2025-01-22 00:48:00|109857.2|109741.2|109862.6|109747.3|109867.7|109751.7|109849.4|109741.2|24
1737506890000|2025-01-22 00:48:10|109863.6|109747.6|109867.1|109751.5|109867.1|109753.6|109863.6|109747.6|8
1737506900000|2025-01-22 00:48:20|109863.7|109750.5|109863.9|109747.9|109864.4|109750.5|109863.7|109747.9|3
1737506910000|2025-01-22 00:48:30|109863.3|109749|109863.3|109749|109863.3|109749|109862|109749|3
1737506920000|2025-01-22 00:48:40|109862|109749.1|109862.7|109749.1|109863.3|109749.1|109862|109749.1|3
1737506930000|2025-01-22 00:48:50|109867.1|109751.1|109866.3|109750.3|109867.5|109751.5|109866.3|109750.3|3
1737506940000|2025-01-22 00:49:00|109854.7|109738.7|109862.9|109753.1|109870.8|109754.8|109854.7|109738.7|13
1737506950000|2025-01-22 00:49:10|109862.8|109750.9|109867.2|109751.2|109873|109758.5|109861.4|109750.9|17
1737506960000|2025-01-22 00:49:20|109865.3|109749.3|109867.5|109754.6|109867.5|109754.6|109863|109749.3|7
1737506970000|2025-01-22 00:49:30|109864.4|109755.1|109861.7|109750.9|109867.3|109755.6|109861.7|109750.9|6
1737506980000|2025-01-22 00:49:40|109863.5|109749.6|109861.6|109752.5|109863.5|109752.5|109861.6|109749.6|6
1737506990000|2025-01-22 00:49:50|109860.6|109751.8|109859.6|109753.6|109862.1|109753.6|109859.6|109751.8|5
1737507000000|2025-01-22 00:50:00|109860.9|109752.6|109868.3|109752.3|109868.3|109756.2|109860.5|109752.3|7
1737507010000|2025-01-22 00:50:10|109868.2|109752.2|109868.2|109752.2|109869.4|109753.4|109868.2|109752.2|3
1737507020000|2025-01-22 00:50:20|109869.4|109753.4|109867.3|109751.3|109869.4|109753.4|109867.3|109751.3|7
1737507030000|2025-01-22 00:50:30|109860.1|109754.2|109859.1|109754.2|109860.3|109754.2|109859.1|109754.2|3
1737507040000|2025-01-22 00:50:40|109860.3|109755.4|109860|109754|109860.3|109755.4|109860|109754|9
1737507050000|2025-01-22 00:50:50|109859.9|109753.6|109860.2|109752.9|109860.2|109754.1|109859.9|109752.9|4
1737507060000|2025-01-22 00:51:00|109861.3|109754.1|109869.7|109753.7|109870.1|109755.9|109861.3|109753.1|7
1737507070000|2025-01-22 00:51:10|109869.6|109753.6|109869.6|109753.6|109869.6|109753.6|109869.6|109753.6|1
1737507080000|2025-01-22 00:51:20|109872|109756|109862.1|109756.9|109872|109756.9|109862.1|109754.8|3
1737507090000|2025-01-22 00:51:30|109861.4|109756.1|109860.5|109756.6|109863.1|109756.6|109860.5|109756.1|3
1737507100000|2025-01-22 00:51:40|109862.6|109755.6|109861|109748.9|109881.6|109765.6|109856.3|109746.9|25
1737507110000|2025-01-22 00:51:50|109859.8|109749.8|109863.1|109757.3|109864.3|109757.3|109857.7|109749.8|7
1737507120000|2025-01-22 00:52:00|109866|109758.5|109870|109754|109870.7|109759.4|109864.4|109754|6
1737507130000|2025-01-22 00:52:10|109866.6|109756.2|109864.4|109759.1|109866.6|109759.1|109864.4|109756.2|2
1737507140000|2025-01-22 00:52:20|109878.8|109772.3|109886.9|109770.9|109893.7|109777.7|109871.9|109766.2|21
1737507150000|2025-01-22 00:52:30|109890.6|109774.6|109877.4|109782.4|109897.6|109784.5|109875.8|109774.6|23
1737507160000|2025-01-22 00:52:40|109877.8|109783.7|109878.3|109783.5|109880.9|109787.5|109875.2|109780.9|11
1737507170000|2025-01-22 00:52:50|109877.9|109785.1|109875.6|109782.7|109877.9|109785.1|109872.8|109779.7|8
1737507180000|2025-01-22 00:53:00|109876.9|109782.8|109879.4|109784.9|109881.9|109788.7|109876.9|109782.8|9
1737507190000|2025-01-22 00:53:10|109878.2|109783.8|109876.2|109782.3|109878.2|109783.8|109872.3|109778.4|13
1737507200000|2025-01-22 00:53:20|109877.6|109783.3|109877.6|109783.3|109877.6|109783.3|109877.6|109783.3|1
1737507210000|2025-01-22 00:53:30|109876.3|109778.8|109857.3|109763.2|109876.3|109778.8|109857.3|109760.3|19
1737507220000|2025-01-22 00:53:40|109856.5|109762.4|109857.8|109764.7|109857.8|109764.7|109856.5|109762.4|4
1737507230000|2025-01-22 00:53:50|109856.5|109762|109860.4|109768.7|109861.7|109770|109853.6|109762|8
1737507240000|2025-01-22 00:54:00|109872.4|109769.9|109867.1|109772.3|109872.4|109775.8|109865.8|109768.7|13
1737507250000|2025-01-22 00:54:10|109866.7|109773.5|109868|109774.8|109869.2|109774.8|109866.7|109772.3|6
1737507260000|2025-01-22 00:54:20|109866.7|109773.6|109869.3|109775.3|109869.3|109775.3|109866.7|109773.6|15
1737507270000|2025-01-22 00:54:30|109873.1|109780.8|109874.7|109781.1|109881.3|109788.2|109869.3|109777|27
1737507280000|2025-01-22 00:54:40|109872|109779.9|109872|109778.4|109872|109779.9|109870.8|109777.2|16
1737507290000|2025-01-22 00:54:50|109870.8|109777.1|109871.1|109777.1|109871.1|109778.4|109869.9|109777.1|17
1737507300000|2025-01-22 00:55:00|109869.9|109774.3|109863.1|109771.6|109869.9|109776.2|109860.8|109767.2|23
1737507310000|2025-01-22 00:55:10|109865.7|109773.1|109864.5|109771.8|109867|109773.1|109864.5|109771.8|12
1737507320000|2025-01-22 00:55:20|109865.7|109773.1|109868.8|109777|109870.3|109777|109865.7|109772.3|10
1737507330000|2025-01-22 00:55:30|109870|109776.8|109867|109776.8|109870|109776.8|109867|109776.8|3
1737507340000|2025-01-22 00:55:40|109868.2|109775.6|109873.7|109760.7|109873.7|109775.6|109862|109759.4|6
1737507350000|2025-01-22 00:55:50|109872.4|109763.5|109870.2|109765.8|109872.4|109765.8|109870.2|109763.5|2
1737507360000|2025-01-22 00:56:00|109872.9|109769|109877.1|109768.1|109877.1|109783.5|109865.2|109768.1|6
1737507370000|2025-01-22 00:56:10|109878.4|109781.9|109863.3|109776.9|109878.4|109781.9|109863.3|109766.4|4
1737507380000|2025-01-22 00:56:20|109861.1|109772.2|109856|109768.4|109861.1|109772.2|109856|109768.4|5
1737507390000|2025-01-22 00:56:30|109855.1|109767.4|109855.1|109767.4|109855.1|109767.4|109855.1|109764.1|5
1737507400000|2025-01-22 00:56:40|109855.3|109764.1|109855.3|109767.8|109855.3|109767.8|109855.3|109764.1|4
1737507410000|2025-01-22 00:56:50|109865.7|109764.6|109849.7|109762.6|109866.3|109767.8|109849.7|109752.1|11
1737507420000|2025-01-22 00:57:00|109847|109761.4|109845.7|109758.3|109847|109761.4|109845.7|109758.3|4
1737507430000|2025-01-22 00:57:10|109844.5|109755.7|109847.9|109743.7|109847.9|109755.7|109838.4|109743.7|8
1737507440000|2025-01-22 00:57:20|109847.3|109742.6|109845.9|109745.1|109847.3|109745.1|109845.9|109742.6|2
1737507450000|2025-01-22 00:57:30|109847.3|109740.3|109848|109742.8|109848|109745.3|109846.4|109740.3|6
1737507460000|2025-01-22 00:57:40|109851.5|109735.5|109854.3|109738.3|109854.3|109738.3|109850.9|109734.9|3
1737507470000|2025-01-22 00:57:50|109843.9|109745.9|109840.3|109741.9|109843.9|109745.9|109840.3|109737.6|8
1737507480000|2025-01-22 00:58:00|109841.7|109738.9|109840.7|109741.6|109842.1|109749.5|109832.3|109738.9|13
1737507490000|2025-01-22 00:58:10|109840.9|109738.5|109838.5|109739.2|109842.1|109741.6|109838.5|109738.5|10
1737507500000|2025-01-22 00:58:20|109841.9|109739|109843.7|109741.8|109851.1|109741.8|109841.9|109729.8|9
1737507510000|2025-01-22 00:58:30|109841.6|109744.2|109846.3|109730.3|109846.7|109744.2|109834.4|109728.6|12
1737507520000|2025-01-22 00:58:40|109844.6|109728.6|109835.2|109735.3|109844.6|109738.6|109832.5|109728.6|8
1737507530000|2025-01-22 00:58:50|109834.9|109735.1|109834.9|109735.1|109834.9|109735.1|109834.9|109735.1|1
1737507540000|2025-01-22 00:59:00|109837.4|109745.5|109834.9|109735.1|109837.4|109745.5|109824.4|109735.1|9
1737507550000|2025-01-22 00:59:10|109840|109724|109839.5|109723.5|109840|109737.6|109828.3|109723.5|3
1737507570000|2025-01-22 00:59:30|109837.9|109738.2|109879|109763|109905.6|109797.1|109837.9|109738.2|44
1737507580000|2025-01-22 00:59:40|109876.2|109760.2|109890.7|109774.7|109895.9|109779.9|109873.4|109757.4|34
1737507590000|2025-01-22 00:59:50|109890.5|109774.5|109902.2|109786.2|109912.4|109796.4|109887.6|109771.6|27
1737507600000|2025-01-22 01:00:00|109902.8|109786.8|109924.2|109808.2|109932.1|109816.1|109894.7|109778.7|40
1737507610000|2025-01-22 01:00:10|109921.9|109805.9|109917.4|109801.4|109926.7|109810.7|109916.7|109800.7|19
1737507620000|2025-01-22 01:00:20|109917.3|109801.3|109939.1|109823.1|109939.1|109823.1|109915.7|109799.7|25
1737507630000|2025-01-22 01:00:30|109938.7|109822.7|109879.3|109768.2|109942.6|109826.6|109861.8|109768.2|34
1737507640000|2025-01-22 01:00:40|109878.9|109765|109910|109794|109920.3|109804.3|109878.4|109765|28
1737507650000|2025-01-22 01:00:50|109915.5|109800.4|109965.4|109849.9|109977.8|109861.8|109915.5|109800.4|35
1737507660000|2025-01-22 01:01:00|109960.8|109846.4|109965.5|109857.2|109977.7|109863.5|109953.2|109842.2|22
1737507670000|2025-01-22 01:01:10|109962.9|109856|109956.5|109840.5|109974.4|109858.4|109955.8|109839.8|14
1737507680000|2025-01-22 01:01:20|109957.4|109841.4|109954.9|109838.9|109961.9|109845.9|109949.5|109833.5|28
1737507690000|2025-01-22 01:01:30|109955|109839|109956|109840|109958.5|109842.5|109949.6|109833.6|19
1737507700000|2025-01-22 01:01:40|109956.9|109840.9|109956|109840|109960|109844|109954|109838|20
1737507710000|2025-01-22 01:01:50|109953.2|109837.2|109948.2|109832.2|109953.2|109837.2|109942.1|109826.1|18
1737507720000|2025-01-22 01:02:00|109948.4|109832.4|109949|109833|109954.8|109838.8|109934.8|109818.8|23
1737507730000|2025-01-22 01:02:10|109945.5|109832.3|109954.5|109838.5|109962.9|109846.9|109937.8|109821.8|23
1737507740000|2025-01-22 01:02:20|109953.3|109837.3|109960.7|109844.7|109962.6|109847.2|109952.1|109836.1|23
1737507750000|2025-01-22 01:02:30|109957.7|109841.7|109972.1|109856.1|109978.3|109862.3|109956.3|109840.3|18
1737507760000|2025-01-22 01:02:40|109972.5|109856.5|109971.5|109855.5|109975|109859.9|109966.3|109855|10
1737507770000|2025-01-22 01:02:50|109970.9|109854.9|109970.1|109854.1|109970.9|109854.9|109969.5|109853.5|9
1737507780000|2025-01-22 01:03:00|109970.8|109854.8|109978.2|109862.2|109990.2|109874.2|109970.8|109854.8|13
1737507790000|2025-01-22 01:03:10|109979.2|109863.2|109971.1|109855.1|109984.7|109868.7|109968.4|109852.4|27
1737507800000|2025-01-22 01:03:20|109971.8|109855.8|109976.6|109860.6|109978.7|109862.7|109971.8|109855.8|10
1737507810000|2025-01-22 01:03:30|109977.3|109861.3|109972.7|109858.1|109979.4|109863.4|109972.7|109858.1|17
1737507820000|2025-01-22 01:03:40|109973.9|109856.9|109972.5|109856.5|109997.9|109881.9|109966.5|109850.5|24
1737507830000|2025-01-22 01:03:50|109974.1|109858.1|109963.9|109847.9|109974.5|109858.5|109963.9|109847.9|18
1737507840000|2025-01-22 01:04:00|109964.8|109848.8|109968.8|109852.8|109968.8|109852.8|109964.2|109848.2|4
1737507850000|2025-01-22 01:04:10|109969.4|109853.4|109973.4|109857.4|109980.7|109864.7|109968.2|109852.2|10
1737507860000|2025-01-22 01:04:20|109972.1|109856.1|109975.3|109859.3|109984.2|109868.2|109971.9|109855.9|23
1737507870000|2025-01-22 01:04:30|109972.7|109856.7|109982.9|109866.9|109985|109869|109968.1|109852.1|26
1737507880000|2025-01-22 01:04:40|109968.8|109864|109964.6|109848.6|109992.9|109877.2|109956.7|109843.3|25
1737507890000|2025-01-22 01:04:50|109963.9|109847.9|109966.7|109850.7|109980.4|109864.4|109963.9|109847.9|21
1737507900000|2025-01-22 01:05:00|109969.2|109853.2|109982.6|109866.6|109982.6|109866.6|109969.1|109853.1|17
1737507910000|2025-01-22 01:05:10|109982.4|109866.4|109960.7|109844.7|109982.4|109866.4|109951.5|109835.5|27
1737507920000|2025-01-22 01:05:20|109956.4|109840.4|109938.7|109822.7|109960.1|109844.1|109928.9|109817|32
1737507930000|2025-01-22 01:05:30|109939.6|109823.6|109942.7|109826.7|109943.4|109827.4|109939.6|109823.6|14
1737507940000|2025-01-22 01:05:40|109942.1|109826.1|109938.3|109822.3|109949.2|109833.2|109934.3|109818.3|21
1737507950000|2025-01-22 01:05:50|109937.4|109821.4|109939|109823|109943.5|109827.5|109935.7|109819.7|18
1737507960000|2025-01-22 01:06:00|109938.3|109822.3|109939.4|109823.4|109939.4|109823.4|109933.7|109817.7|14
1737507970000|2025-01-22 01:06:10|109941.2|109825.2|109941.1|109825.1|109952.4|109836.4|109935.9|109820.3|21
1737507980000|2025-01-22 01:06:20|109940.8|109824.8|109940.3|109824.3|109950.7|109834.7|109938.4|109822.4|13
1737507990000|2025-01-22 01:06:30|109939.1|109823.1|109938.9|109822.9|109939.8|109823.8|109938.9|109822.9|3
1737508000000|2025-01-22 01:06:40|109939.7|109823.7|109939|109823|109941.2|109825.2|109936.8|109820.8|8
1737508010000|2025-01-22 01:06:50|109936.8|109820.8|109936.4|109820.4|109939.1|109823.1|109936.4|109820.4|7
1737508020000|2025-01-22 01:07:00|109938.5|109822.5|109935.8|109819.8|109944.1|109828.1|109935|109819|20
1737508030000|2025-01-22 01:07:10|109934.5|109818.5|109945.2|109829.2|109945.2|109829.2|109911.9|109795.9|21
1737508040000|2025-01-22 01:07:20|109941.4|109825.4|109931.4|109815.4|109942.1|109826.1|109907.2|109791.2|34
1737508050000|2025-01-22 01:07:30|109932.5|109816.5|109936.5|109820.5|109945.3|109829.3|109931.1|109815.9|16
1737508060000|2025-01-22 01:07:40|109935.9|109819.9|109935.8|109819.8|109942.6|109826.6|109924.2|109808.2|20
1737508070000|2025-01-22 01:07:50|109938.9|109822.9|109937|109821|109954.2|109838.2|109920.3|109804.3|29
1737508080000|2025-01-22 01:08:00|109935.9|109819.9|109922.7|109806.7|109937.4|109821.4|109922.2|109806.2|18
1737508090000|2025-01-22 01:08:10|109923.9|109807.9|109933.2|109817.2|109933.6|109817.6|109911.7|109796.9|8
1737508100000|2025-01-22 01:08:20|109915.1|109799.1|109919.9|109803.9|109929.2|109813.2|109915.1|109799.1|8
1737508110000|2025-01-22 01:08:30|109927.9|109811.9|109928.8|109812.8|109938.8|109822.8|109927.3|109811.3|5
1737508120000|2025-01-22 01:08:40|109927.5|109811.5|109927.7|109811.7|109927.7|109811.7|109926.9|109810.9|4
1737508130000|2025-01-22 01:08:50|109927.1|109811.1|109926.6|109810.6|109927.1|109811.1|109926.4|109810.4|3
1737508140000|2025-01-22 01:09:00|109937.5|109821.5|109926.7|109810.7|109937.5|109821.5|109926.7|109810.7|5
1737508150000|2025-01-22 01:09:10|109927.5|109811.5|109933.2|109817.2|109933.2|109817.2|109927.5|109811.5|7
1737508160000|2025-01-22 01:09:20|109932|109816|109932|109816|109932.5|109816.5|109931.3|109815.3|4
1737508170000|2025-01-22 01:09:30|109932.6|109816.6|109927|109811|109934.7|109818.7|109924.9|109808.9|19
1737508180000|2025-01-22 01:09:40|109925.6|109809.6|109926.5|109810.5|109929.7|109813.7|109921.2|109805.2|31
1737508190000|2025-01-22 01:09:50|109926.7|109810.7|109944.7|109828.7|109951|109835|109925.4|109809.4|38
1737508200000|2025-01-22 01:10:00|109946.9|109830.9|109931.9|109815.9|109950|109842|109923.2|109807.2|15
1737508210000|2025-01-22 01:10:10|109931.8|109815.8|109938.8|109822.8|109938.8|109822.8|109923.1|109807.1|11
1737508220000|2025-01-22 01:10:20|109928.4|109812.4|109913|109797|109933|109817|109913|109797|28
1737508230000|2025-01-22 01:10:30|109913.7|109797.7|109900.6|109818.2|109927.8|109842.6|109889.2|109797.7|35
1737508240000|2025-01-22 01:10:40|109900.4|109818.1|109887.4|109837.4|109925.4|109842.4|109887.4|109805.6|54
1737508250000|2025-01-22 01:10:50|109907.8|109816|109895|109823.5|109910|109824.7|109888|109811.2|47
1737508260000|2025-01-22 01:11:00|109892.9|109821.4|109913|109838.1|109917|109842|109883.7|109819.6|29
1737508270000|2025-01-22 01:11:10|109913.1|109839.4|109917.4|109846.8|109919.5|109849|109913.1|109839.4|18
1737508280000|2025-01-22 01:11:20|109908|109858|109903.2|109853.2|109932.3|109864.3|109903.2|109848.8|37
1737508290000|2025-01-22 01:11:30|109918.3|109846.1|109912.1|109841.8|109918.3|109857.3|109901.5|109841.4|19
1737508300000|2025-01-22 01:11:40|109915.5|109845.3|109916.9|109844|109920|109849.8|109915.5|109844|6
1737508310000|2025-01-22 01:11:50|109917.4|109845.5|109924|109846.5|109924|109853.1|109898.2|109838.3|13
1737508320000|2025-01-22 01:12:00|109923.1|109847.4|109920.8|109848.6|109923.1|109849.6|109917.8|109846.7|8
1737508330000|2025-01-22 01:12:10|109920.6|109849.6|109923.1|109852.7|109923.1|109852.7|109920.6|109849.6|3
1737508340000|2025-01-22 01:12:20|109914.1|109864.1|109920.7|109850.4|109936.6|109864.9|109910.1|109848.4|21
1737508350000|2025-01-22 01:12:30|109920.3|109850.3|109920.3|109850.3|109920.3|109850.3|109920.3|109850.3|1
1737508360000|2025-01-22 01:12:40|109908.5|109858.5|109916.7|109841.9|109925.2|109858.5|109908.5|109833.3|24
1737508370000|2025-01-22 01:12:50|109916|109843.1|109916.5|109844.4|109919.8|109845.8|109915|109843.1|12
1737508380000|2025-01-22 01:13:00|109914.3|109842.7|109918|109847.8|109918|109847.8|109912.1|109838.4|11
1737508390000|2025-01-22 01:13:10|109908.8|109858.8|109929.4|109856.6|109934.5|109871.1|109908.8|109846.2|31
1737508400000|2025-01-22 01:13:20|109929.1|109857.4|109939.5|109863.9|109947.6|109879.1|109918.4|109856.3|52
1737508410000|2025-01-22 01:13:30|109938|109864.1|109934|109863|109945.9|109873.3|109923.3|109857.2|39
1737508420000|2025-01-22 01:13:40|109935.4|109861.4|109926.8|109856.5|109940.5|109872.9|109913.8|109855.8|37
1737508430000|2025-01-22 01:13:50|109916.8|109866.8|109917.8|109867.8|109932|109870.1|109916.8|109855.9|15
1737508440000|2025-01-22 01:14:00|109921|109871|109924|109874|109931.5|109878|109920.5|109861.3|20
1737508450000|2025-01-22 01:14:10|109941.6|109868.8|109936.3|109863.9|109946.2|109871.3|109921.3|109857.7|23
1737508460000|2025-01-22 01:14:20|109935.3|109864.2|109936.8|109866.3|109951.7|109874.9|109923.7|109862.3|21
1737508470000|2025-01-22 01:14:30|109926.3|109876.3|109926.3|109876.3|109926.3|109876.3|109926.3|109876.3|1
1737508480000|2025-01-22 01:14:40|109927|109877|109947.6|109873.1|109954.6|109877|109927|109867|36
1737508490000|2025-01-22 01:14:50|109946.4|109872.6|109924.3|109874.3|109954.3|109874.3|109924.3|109859.2|41
1737508500000|2025-01-22 01:15:00|109925|109875|109931.5|109856.9|109943.4|109875|109917.6|109849.5|38
1737508510000|2025-01-22 01:15:10|109932.7|109857|109924|109849.7|109936.1|109857.5|109918.6|109840.6|49
1737508520000|2025-01-22 01:15:20|109923.8|109851.4|109923.4|109850.9|109929.4|109853.5|109920.8|109847.7|16
1737508530000|2025-01-22 01:15:30|109923.1|109852.1|109914.5|109837|109925|109852.8|109914.5|109837|30
1737508540000|2025-01-22 01:15:40|109911.7|109839.4|109914.1|109843.1|109920.1|109844.1|109909.9|109833.2|39
1737508550000|2025-01-22 01:15:50|109917|109846|109914.5|109844.1|109917|109853.8|109900.9|109841.7|9
1737508560000|2025-01-22 01:16:00|109916.6|109846.2|109914.8|109839.2|109919.8|109846.2|109910.1|109835.3|25
1737508570000|2025-01-22 01:16:10|109913.7|109841.6|109910.9|109837.9|109917.5|109851.9|109898.7|109830.8|32
1737508580000|2025-01-22 01:16:20|109898.8|109848.8|109897.5|109847.5|109910.9|109849.7|109897.5|109835.3|15
1737508590000|2025-01-22 01:16:30|109907.3|109836|109910.8|109839.2|109911.6|109847.8|109896.8|109834|15
1737508600000|2025-01-22 01:16:40|109912.4|109841.6|109902.7|109832.1|109912.4|109852.4|109894|109832.1|10
1737508610000|2025-01-22 01:16:50|109904.4|109833.8|109907.6|109835.9|109918.1|109846.4|109892.4|109826.3|28
1737508620000|2025-01-22 01:17:00|109905.3|109833.7|109914.7|109842.9|109916.4|109849.1|109892|109828.7|19
1737508630000|2025-01-22 01:17:10|109914.4|109844|109912.9|109842|109914.4|109854.4|109902.3|109842|5
1737508640000|2025-01-22 01:17:20|109914.7|109843.8|109920.6|109847.3|109920.6|109857.8|109907.8|109843.8|8
1737508650000|2025-01-22 01:17:30|109919.4|109846.2|109909.4|109859.4|109924.9|109862.1|109907.7|109841|33
1737508660000|2025-01-22 01:17:40|109909.1|109859.1|109924.7|109853.6|109930.1|109870.4|109909.1|109846.9|18
1737508670000|2025-01-22 01:17:50|109922.3|109850.4|109925.3|109855|109926.7|109856.4|109922.1|109849.4|9
1737508680000|2025-01-22 01:18:00|109915.1|109865.1|109912.3|109862.3|109921.6|109865.1|109912.3|109851.2|8
1737508690000|2025-01-22 01:18:10|109914.1|109864.1|109935|109862.9|109947.3|109871.5|109910|109847.1|33
1737508700000|2025-01-22 01:18:20|109933.9|109863.9|109931.1|109856.1|109935.1|109872.9|109919.6|109850.7|23
1737508710000|2025-01-22 01:18:30|109928.7|109858.5|109928.3|109857.6|109929.9|109869.7|109916.2|109848.8|27
1737508720000|2025-01-22 01:18:40|109930|109859.6|109919.4|109869.4|109936.7|109869.4|109917.2|109849.2|21
1737508730000|2025-01-22 01:18:50|109929.2|109857.1|109915.6|109865.6|109931.2|109870.9|109915.6|109854.7|16
1737508740000|2025-01-22 01:19:00|109917.2|109867.2|109923.9|109852.3|109929.6|109868.4|109910.2|109850.3|18
1737508750000|2025-01-22 01:19:10|109923|109851.8|109920.4|109847.8|109924.6|109858.3|109907.4|109842|21
1737508760000|2025-01-22 01:19:20|109925.2|109850.4|109920.5|109849.3|109925.2|109862.1|109912.1|109849.3|5
1737508770000|2025-01-22 01:19:30|109910.9|109860.9|109912|109862|109912|109862|109910.9|109860.9|2
1737508780000|2025-01-22 01:19:40|109913.8|109863.8|109923.9|109852|109924.3|109865.3|109911.2|109852|13
1737508790000|2025-01-22 01:19:50|109911.8|109861.8|109917.5|109846.6|109924.1|109864.7|109907.3|109843.8|23
1737508800000|2025-01-22 01:20:00|109922|109844.5|109915.2|109843.4|109922|109855.6|109901.6|109835.7|26
1737508810000|2025-01-22 01:20:10|109903.5|109853.5|109901|109851|109916.3|109854.5|109901|109839.7|23
1737508820000|2025-01-22 01:20:20|109903.2|109853.2|109904.1|109854.1|109915.8|109854.6|109903.2|109844.2|6
1737508830000|2025-01-22 01:20:30|109903.5|109853.5|109902.5|109852.5|109903.5|109853.5|109899.9|109849.9|8
1737508840000|2025-01-22 01:20:40|109900.2|109850.2|109888.9|109838.9|109907|109850.2|109888.8|109827.1|13
1737508850000|2025-01-22 01:20:50|109888.7|109838.7|109890.1|109840.1|109903.4|109844.4|109888.7|109833.4|16
1737508860000|2025-01-22 01:21:00|109887.5|109837.5|109891.3|109841.3|109904.7|109844.7|109887.5|109832.3|19
1737508870000|2025-01-22 01:21:10|109894.3|109844.3|109890.9|109840.9|109894.3|109844.3|109890.3|109840.3|6
1737508880000|2025-01-22 01:21:20|109891.5|109841.5|109893.4|109843.4|109893.4|109843.4|109891.1|109841.1|3
1737508890000|2025-01-22 01:21:30|109890.9|109840.9|109891.4|109841.4|109905.7|109843.8|109890.3|109831.3|17
1737508900000|2025-01-22 01:21:40|109891.1|109841.1|109885|109835|109891.1|109841.1|109885|109835|5
1737508910000|2025-01-22 01:21:50|109887.1|109837.1|109896.7|109826.4|109897.1|109842.4|109883.4|109824.6|13
1737508920000|2025-01-22 01:22:00|109897.7|109827.2|109890.4|109840.4|109901.6|109846.2|109888.1|109824.9|18
1737508930000|2025-01-22 01:22:10|109890|109840|109891.3|109841.3|109901.4|109843.9|109886.1|109825.5|27
1737508940000|2025-01-22 01:22:20|109889.3|109839.3|109889.4|109839.4|109889.4|109839.4|109887.1|109837.1|6
1737508950000|2025-01-22 01:22:30|109891.8|109841.8|109908.6|109858.6|109914.5|109858.6|109891.8|109832.6|16
1737508960000|2025-01-22 01:22:40|109922.5|109849.7|109914|109864|109922.8|109866.2|109908.9|109848|27
1737508970000|2025-01-22 01:22:50|109913.8|109863.8|109905.5|109855.5|109915.6|109865.6|109903.8|109853.8|25
1737508980000|2025-01-22 01:23:00|109905.4|109855.4|109932.3|109860.4|109934.6|109872.8|109902.8|109852.8|22
1737508990000|2025-01-22 01:23:10|109942.3|109868.8|109929.1|109879.1|109942.3|109879.5|109924.6|109867.3|12
1737509000000|2025-01-22 01:23:20|109941.2|109869.7|109930.6|109880.6|109945|109883.2|109926.1|109868.5|28
1737509010000|2025-01-22 01:23:30|109929.9|109879.9|109919|109869|109929.9|109879.9|109916.6|109866.6|12
1737509020000|2025-01-22 01:23:40|109916.2|109866.2|109910.7|109860.7|109924.3|109866.8|109909|109852.7|11
1737509030000|2025-01-22 01:23:50|109911.3|109861.3|109913.7|109863.7|109913.9|109863.9|109911.3|109861.3|3
1737509040000|2025-01-22 01:24:00|109911.5|109861.5|109910.6|109860.6|109914.4|109864.4|109908.1|109858.1|9
1737509050000|2025-01-22 01:24:10|109909.4|109859.4|109911.4|109861.4|109925.7|109862.3|109906.8|109846.8|24
1737509060000|2025-01-22 01:24:20|109908.9|109858.9|109911.6|109861.6|109922.4|109861.8|109908.5|109850.6|11
1737509070000|2025-01-22 01:24:30|109911.7|109861.7|109924.2|109874.2|109925|109874.2|109911.7|109854.1|11
1737509080000|2025-01-22 01:24:40|109924.8|109874.8|109931.1|109881.1|109942.9|109883.5|109924.8|109867.7|17
1737509090000|2025-01-22 01:24:50|109942.5|109872|109929.4|109879.4|109942.5|109882|109927.4|109869.9|14
1737509100000|2025-01-22 01:25:00|109927.4|109877.4|109928|109878|109940.9|109880|109925.2|109868.2|10
1737509110000|2025-01-22 01:25:10|109925.9|109875.9|109925|109875|109926.9|109876.9|109923.2|109873.2|13
1737509120000|2025-01-22 01:25:20|109926.8|109876.8|109941.4|109891.4|109942.3|109892.3|109926.8|109876.8|9
1737509130000|2025-01-22 01:25:30|109942.7|109892.7|109929|109879|109944.9|109894.9|109929|109879|10
1737509140000|2025-01-22 01:25:40|109931.7|109881.7|109923.1|109873.1|109933.5|109883.5|109920.8|109870.8|18
1737509150000|2025-01-22 01:25:50|109920.9|109870.9|109922.7|109872.7|109923.1|109873.1|109920.9|109870.9|4
1737509160000|2025-01-22 01:26:00|109923.1|109873.1|109922.8|109872.8|109925.8|109875.8|109922.8|109872.8|4
1737509170000|2025-01-22 01:26:10|109921|109871|109926.5|109876.5|109926.5|109876.5|109921|109871|9
1737509180000|2025-01-22 01:26:20|109926|109876|109919.9|109869.9|109926.4|109876.4|109919.9|109869.9|9
1737509190000|2025-01-22 01:26:30|109915.7|109865.7|109920.7|109870.7|109920.7|109870.7|109915.7|109865.7|6
1737509200000|2025-01-22 01:26:40|109920.9|109870.9|109921.5|109871.5|109921.5|109871.5|109920.9|109870.9|2
1737509210000|2025-01-22 01:26:50|109922.1|109872.1|109918.1|109868.1|109923.9|109873.9|109918.1|109868.1|9
1737509220000|2025-01-22 01:27:00|109916.3|109866.3|109915.3|109865.3|109916.3|109866.3|109915.3|109865.3|3
1737509230000|2025-01-22 01:27:10|109914.9|109864.9|109926.3|109876.3|109926.3|109876.3|109914.9|109864.9|5
1737509240000|2025-01-22 01:27:20|109928.8|109878.8|109926.7|109876.7|109928.8|109878.8|109922.6|109872.6|7
1737509250000|2025-01-22 01:27:30|109928.7|109878.7|109938.8|109888.8|109938.8|109888.8|109927.7|109877.7|13
1737509260000|2025-01-22 01:27:40|109938.2|109888.2|109937.5|109887.5|109938.2|109888.2|109937.2|109887.2|3
1737509270000|2025-01-22 01:27:50|109936.9|109886.9|109938|109888|109938|109888|109933.9|109883.9|9
1737509280000|2025-01-22 01:28:00|109938.6|109888.6|109936.6|109886.6|109941|109891|109936.6|109886.6|4
1737509290000|2025-01-22 01:28:10|109936.7|109886.7|109930.9|109880.9|109936.7|109886.7|109930.9|109880.9|3
1737509300000|2025-01-22 01:28:20|109933.3|109883.3|109933.9|109883.9|109934.4|109884.4|109931.9|109881.9|5
1737509310000|2025-01-22 01:28:30|109936.4|109886.4|109937.8|109887.8|109939.9|109889.9|109936.4|109886.4|5
1737509320000|2025-01-22 01:28:40|109938|109888|109938|109888|109938|109888|109938|109888|1
1737509330000|2025-01-22 01:28:50|109936.2|109886.2|109936.2|109886.2|109936.2|109886.2|109936.2|109886.2|1
1737509340000|2025-01-22 01:29:00|109935.7|109885.7|109930|109880|109935.7|109885.7|109929.4|109879.4|6
1737509350000|2025-01-22 01:29:10|109932.2|109882.2|109925.1|109875.1|109932.2|109882.2|109922.9|109872.9|11
1737509360000|2025-01-22 01:29:20|109924.7|109874.7|109933.6|109883.6|109934.3|109884.3|109924.7|109874.7|6
1737509370000|2025-01-22 01:29:30|109931.8|109881.8|109928.5|109878.5|109931.8|109881.8|109928.5|109878.5|4
1737509380000|2025-01-22 01:29:40|109926.7|109876.7|109925.2|109875.2|109926.7|109876.7|109925.2|109875.2|2
1737509390000|2025-01-22 01:29:50|109925.4|109875.4|109926.5|109876.5|109927.8|109877.8|109925.4|109875.4|4
1737509400000|2025-01-22 01:30:00|109924.5|109874.5|109931.4|109881.4|109933.4|109883.4|109924.5|109874.5|7
1737509410000|2025-01-22 01:30:10|109931.8|109881.8|109941.9|109891.9|109941.9|109891.9|109931.8|109881.8|14
1737509420000|2025-01-22 01:30:20|109941.5|109891.5|109944.9|109894.9|109954.5|109904.5|109936.8|109886.8|22
1737509430000|2025-01-22 01:30:30|109942.1|109892.1|109949|109899|109957.7|109899|109939.2|109883.8|19
1737509440000|2025-01-22 01:30:40|109949.1|109899.1|109943.6|109893.6|109949.1|109899.1|109943.6|109893.6|13
1737509450000|2025-01-22 01:30:50|109944.3|109894.3|109938.8|109888.8|109946.7|109896.7|109938.8|109888.8|8
1737509460000|2025-01-22 01:31:00|109936.6|109886.6|109937.2|109887.2|109946.9|109887.2|109931.2|109875.9|11
1737509470000|2025-01-22 01:31:10|109939.6|109889.6|109936|109886|109952.3|109894.2|109936|109874.1|13
1737509480000|2025-01-22 01:31:20|109935.5|109885.5|109930|109880|109935.5|109885.5|109930|109880|3
1737509490000|2025-01-22 01:31:30|109927.9|109877.9|109930.4|109880.4|109930.4|109880.4|109925.9|109875.9|9
1737509500000|2025-01-22 01:31:40|109931|109881|109940.7|109868.6|109941.2|109881|109926.7|109867.5|21
1737509510000|2025-01-22 01:31:50|109927.4|109877.4|109925.6|109875.6|109927.4|109877.4|109923|109873|8
1737509520000|2025-01-22 01:32:00|109924.4|109874.4|109929.1|109879.1|109931.7|109881.7|109924.1|109874.1|15
1737509530000|2025-01-22 01:32:10|109943.4|109871.9|109933.7|109883.7|109943.4|109884.4|109931.5|109871.9|7
1737509540000|2025-01-22 01:32:20|109933.9|109883.9|109933.9|109883.9|109933.9|109883.9|109933.9|109883.9|1
1737509550000|2025-01-22 01:32:30|109934.5|109884.5|109946.2|109896.2|109953.8|109898|109934.5|109883.8|12
1737509560000|2025-01-22 01:32:40|109958.8|109885.4|109940.2|109890.2|109958.8|109895.6|109937.8|109885.4|8
1737509570000|2025-01-22 01:32:50|109940.8|109890.8|109942.4|109892.4|109944.5|109894.5|109940.8|109890.8|9
1737509580000|2025-01-22 01:33:00|109944.9|109894.9|109962.4|109912.4|109962.6|109912.6|109943|109893|10
1737509590000|2025-01-22 01:33:10|109962|109912|109976.1|109904|109976.1|109916|109957.7|109904|33
1737509600000|2025-01-22 01:33:20|109974.9|109902.8|109958.1|109908.1|109974.9|109911.1|109958.1|109902.8|5
1737509610000|2025-01-22 01:33:30|109962.5|109912.5|109952.9|109902.9|109962.5|109912.5|109947.5|109897.5|13
1737509620000|2025-01-22 01:33:40|109953.3|109903.3|109956.2|109906.2|109969.9|109906.5|109951.1|109896.5|17
1737509630000|2025-01-22 01:33:50|109956.1|109906.1|109952.5|109902.5|109973.7|109910.4|109951.9|109892.7|18
1737509640000|2025-01-22 01:34:00|109950.7|109900.7|109954.5|109904.5|109961|109911|109950.7|109900.7|13
1737509650000|2025-01-22 01:34:10|109953.9|109903.9|109959.9|109909.9|109967.9|109911.1|109953.9|109895|8
1737509660000|2025-01-22 01:34:20|109960.2|109910.2|109960.7|109910.7|109963.2|109913.2|109960.2|109910.2|4
1737509670000|2025-01-22 01:34:30|109958.4|109908.4|109965.7|109915.7|109974.8|109916.3|109958|109901.1|10
1737509680000|2025-01-22 01:34:40|109962.9|109912.9|109959|109909|109972.3|109912.9|109958.3|109901.1|8
1737509690000|2025-01-22 01:34:50|109958.8|109908.8|109961.2|109911.2|109972.3|109912.4|109955.5|109896|10
1737509700000|2025-01-22 01:35:00|109961.8|109911.8|109964.7|109914.7|109976.6|109914.7|109961.8|109903.5|10
1737509710000|2025-01-22 01:35:10|109975|109904.2|109960.6|109910.6|109975|109918.6|109960|109904.2|24
1737509720000|2025-01-22 01:35:20|109962.4|109912.4|109961.9|109911.9|109976.5|109912.9|109958.9|109902.9|8
1737509730000|2025-01-22 01:35:30|109961.7|109911.7|109973|109923|109975.2|109923.1|109961.7|109904.5|19
1737509740000|2025-01-22 01:35:40|109975.1|109925.1|109985.4|109915.3|109988.6|109928.2|109973|109912.3|24
1737509750000|2025-01-22 01:35:50|109987.1|109917|109975.7|109925.7|109987.1|109934.7|109975.2|109917|15
1737509760000|2025-01-22 01:36:00|109976.3|109926.3|109972.5|109922.5|109987.7|109930|109969.8|109916.1|15
1737509770000|2025-01-22 01:36:10|109971.9|109921.9|109960|109910|109971.9|109921.9|109960|109910|14
1737509780000|2025-01-22 01:36:20|109958.8|109908.8|109959.4|109909.4|109970.8|109909.4|109957.2|109899.7|5
1737509790000|2025-01-22 01:36:30|109959.1|109909.1|109956.9|109906.9|109965.2|109913|109956.9|109892|10
1737509800000|2025-01-22 01:36:40|109954.7|109904.7|109957.2|109907.2|109957.2|109907.2|109954.7|109904.7|8
1737509810000|2025-01-22 01:36:50|109959.4|109909.4|109957.9|109907.9|109962|109912|109957.6|109907.6|10
1737509820000|2025-01-22 01:37:00|109958.2|109908.2|109952.2|109902.2|109958.2|109908.2|109952.2|109902.2|5
1737509830000|2025-01-22 01:37:10|109953.4|109903.4|109944.8|109894.8|109953.4|109903.4|109944.8|109894.8|4
1737509840000|2025-01-22 01:37:20|109946.6|109896.6|109955.9|109905.9|109955.9|109905.9|109944.2|109894.2|14
1737509850000|2025-01-22 01:37:30|109955.6|109905.6|109955.6|109905.6|109955.6|109905.6|109955.6|109905.6|1
1737509860000|2025-01-22 01:37:40|109957.6|109907.6|109961|109911|109963|109913|109957.6|109907.6|9
1737509870000|2025-01-22 01:37:50|109960.9|109910.9|109955.5|109905.5|109960.9|109910.9|109953.1|109903.1|9
1737509880000|2025-01-22 01:38:00|109952.6|109902.6|109958|109908|109958.6|109908.6|109951.1|109901.1|9
1737509890000|2025-01-22 01:38:10|109956.4|109906.4|109952.6|109902.6|109956.4|109906.4|109952.6|109902.6|5
1737509900000|2025-01-22 01:38:20|109952.3|109902.3|109952.3|109902.3|109952.3|109902.3|109952.3|109902.3|1
1737509910000|2025-01-22 01:38:30|109948.7|109898.7|109950.9|109900.9|109950.9|109900.9|109948.7|109898.7|3
1737509920000|2025-01-22 01:38:40|109949|109899|109949|109899|109949|109899|109949|109899|1
1737509930000|2025-01-22 01:38:50|109948.7|109898.7|109958.5|109908.5|109973.9|109913.6|109948.7|109898.7|11
1737509940000|2025-01-22 01:39:00|109958.6|109908.6|109958.6|109908.6|109958.6|109908.6|109958.6|109908.6|1
1737509950000|2025-01-22 01:39:10|109958.4|109908.4|109952.5|109902.5|109958.4|109908.4|109952.5|109902.5|5
1737509960000|2025-01-22 01:39:20|109954.1|109904.1|109954.9|109904.9|109954.9|109904.9|109954.1|109904.1|2
1737509980000|2025-01-22 01:39:40|109955.5|109905.5|109955.5|109905.5|109955.5|109905.5|109955.5|109905.5|1
1737509990000|2025-01-22 01:39:50|109957|109907|109958.2|109908.2|109961.9|109911.9|109957|109907|7
1737510000000|2025-01-22 01:40:00|109955.3|109905.3|109957.2|109907.2|109957.3|109907.3|109955|109905|4
1737510010000|2025-01-22 01:40:10|109956.6|109906.6|109956.1|109906.1|109957.3|109907.3|109956.1|109906.1|4
1737510020000|2025-01-22 01:40:20|109957.1|109907.1|109974.6|109924.6|109979.5|109929.5|109957.1|109907.1|27
1737510030000|2025-01-22 01:40:30|109973.6|109923.6|109964.5|109914.5|109986.4|109924|109964.5|109914.5|8
1737510040000|2025-01-22 01:40:40|109963.9|109913.9|109974.3|109924.3|109987.1|109924.9|109963.3|109913.3|9
1737510050000|2025-01-22 01:40:50|109972.2|109922.2|109965.4|109915.4|109980.6|109922.2|109965.2|109909|9
1737510060000|2025-01-22 01:41:00|109963.3|109913.3|109968.7|109918.7|109983.2|109921.7|109963.3|109907.6|11
1737510070000|2025-01-22 01:41:10|109984.2|109909.6|109969.7|109919.7|109985.7|109920.1|109969.1|109909.6|11
1737510080000|2025-01-22 01:41:20|109982.4|109910.4|109967|109917|109982.9|109919.7|109966.8|109909.2|12
1737510090000|2025-01-22 01:41:30|109965.2|109915.2|109965.2|109915.2|109982.2|109916.6|109963.9|109906.2|8
1737510100000|2025-01-22 01:41:40|109963.9|109913.9|109967.3|109917.3|109967.3|109917.3|109963.3|109913.3|9
1737510110000|2025-01-22 01:41:50|109966.7|109916.7|109966.7|109916.7|109966.7|109916.7|109966.7|109916.7|1
1737510120000|2025-01-22 01:42:00|109963.3|109913.3|109963.7|109913.7|109963.7|109913.7|109963.3|109913.3|2
1737510130000|2025-01-22 01:42:10|109965.9|109915.9|109963.9|109913.9|109965.9|109915.9|109963.9|109913.9|2
1737510140000|2025-01-22 01:42:20|109964.7|109914.7|109982.9|109912|109986.1|109922.1|109964.7|109905.4|19
1737510150000|2025-01-22 01:42:30|109983|109921.3|109972.3|109922.3|109983|109924.3|109971|109912|9
1737510160000|2025-01-22 01:42:40|109983|109905.1|109965|109915|109983|109921.2|109962.1|109904.5|16
1737510170000|2025-01-22 01:42:50|109970.5|109900.5|109968.5|109897.9|109970.5|109907.5|109957.5|109897.9|4
1737510180000|2025-01-22 01:43:00|109960.2|109910.2|109968.4|109898.2|109970|109910.2|109959.5|109897.7|6
1737510190000|2025-01-22 01:43:10|109956.8|109906.8|109970.3|109900.1|109970.3|109908.5|109956.8|109900.1|4
1737510200000|2025-01-22 01:43:20|109965.1|109915.1|109962.5|109912.5|109978.4|109915.1|109961.5|109901.7|6
1737510210000|2025-01-22 01:43:30|109963.6|109913.6|109962.6|109912.6|109963.6|109913.6|109962.6|109912.6|6
1737510220000|2025-01-22 01:43:40|109961.4|109911.4|109961.6|109911.6|109970.9|109912|109959.9|109900.5|8
1737510230000|2025-01-22 01:43:50|109963.9|109913.9|109961|109911|109963.9|109913.9|109961|109911|5
1737510240000|2025-01-22 01:44:00|109961.6|109911.6|109956.7|109906.7|109961.6|109911.6|109955.7|109905.7|3
1737510250000|2025-01-22 01:44:10|109956.1|109906.1|109953.7|109903.7|109969.7|109906.2|109952.5|109896.7|8
1737510260000|2025-01-22 01:44:20|109954.4|109904.4|109976.4|109894.9|109980.4|109906|109954.4|109894.5|8
1737510270000|2025-01-22 01:44:30|109958.8|109908.8|109963.6|109913.6|109985.2|109921.4|109958.5|109899.8|26
1737510280000|2025-01-22 01:44:40|109963.4|109913.4|109962.2|109912.2|109982.9|109920.2|109962|109903.1|25
1737510290000|2025-01-22 01:44:50|109963.8|109913.8|109961.9|109911.9|109963.9|109913.9|109959|109909|11
1737510300000|2025-01-22 01:45:00|109975.5|109903|109962.6|109912.6|109976.5|109916.2|109959.3|109903|19
1737510310000|2025-01-22 01:45:10|109963|109913|109958.3|109908.3|109964.6|109914.6|109957.9|109907.9|18
1737510320000|2025-01-22 01:45:20|109960.4|109910.4|109956.5|109906.5|109970.2|109910.4|109955.8|109898|13
1737510330000|2025-01-22 01:45:30|109954.9|109904.9|109953.5|109903.5|109955.3|109905.3|109952.7|109902.7|5
1737510340000|2025-01-22 01:45:40|109953|109903|109954.1|109904.1|109955.1|109905.1|109951.4|109901.4|7
1737510350000|2025-01-22 01:45:50|109953.5|109903.5|109947.6|109897.6|109953.5|109903.5|109947.6|109897.6|10
1737510360000|2025-01-22 01:46:00|109949.9|109899.9|109951.9|109901.9|109952.5|109902.5|109949.9|109899.9|4
1737510370000|2025-01-22 01:46:10|109952|109902|109949|109899|109952|109902|109948|109898|6
1737510380000|2025-01-22 01:46:20|109947.4|109897.4|109948.1|109898.1|109948.1|109898.1|109947.4|109897.4|3
1737510390000|2025-01-22 01:46:30|109950.2|109900.2|109949.4|109899.4|109953.5|109903.5|109948.2|109898.2|12
1737510400000|2025-01-22 01:46:40|109947.8|109897.8|109949.5|109899.5|109950.6|109900.6|109947.3|109897.3|11
1737510410000|2025-01-22 01:46:50|109951.1|109901.1|109951.9|109901.9|109951.9|109901.9|109949.1|109899.1|7
1737510420000|2025-01-22 01:47:00|109950.7|109900.7|109956.1|109906.1|109958.3|109908.3|109950.7|109900.7|10
1737510430000|2025-01-22 01:47:10|109953.6|109903.6|109954.9|109904.9|109957.1|109907.1|109953.3|109903.3|6
1737510440000|2025-01-22 01:47:20|109955.5|109905.5|109988.9|109938.9|109998.3|109940.7|109953|109899.4|23
1737510450000|2025-01-22 01:47:30|109990.7|109940.7|109983.5|109933.5|109998.4|109948.4|109982.5|109932.5|29
1737510460000|2025-01-22 01:47:40|109994.4|109924.2|109984.3|109934.3|109999.9|109935.5|109979.6|109918.8|16
1737510470000|2025-01-22 01:47:50|109994|109923|109978.6|109928.6|109994|109928.6|109970.5|109911.6|19
1737510480000|2025-01-22 01:48:00|109976.4|109926.4|109981.7|109931.7|109982.4|109932.4|109968.4|109908.4|14
1737510490000|2025-01-22 01:48:10|109982.7|109932.7|109980.7|109930.7|109982.7|109932.7|109980.7|109930.7|2
1737510500000|2025-01-22 01:48:20|109997.2|109921.2|109984.8|109934.8|109997.2|109934.8|109981.8|109921.2|6
1737510510000|2025-01-22 01:48:30|109984.3|109934.3|109982.4|109932.4|109984.3|109934.3|109980.4|109930.4|3
1737510520000|2025-01-22 01:48:40|109984|109934|109987.8|109937.8|109989.8|109939.8|109984|109934|9
1737510530000|2025-01-22 01:48:50|109987.7|109937.7|109986.1|109936.1|110000.6|109937.9|109984|109929.6|10
1737510540000|2025-01-22 01:49:00|109987.1|109937.1|109985.7|109935.7|109987.1|109937.1|109985.7|109935.7|2
1737510550000|2025-01-22 01:49:10|109986.2|109936.2|109986.2|109936.2|109986.2|109936.2|109986.2|109936.2|1
1737510560000|2025-01-22 01:49:20|109988.3|109938.3|109989.5|109939.5|109989.9|109939.9|109988.3|109938.3|4
1737510570000|2025-01-22 01:49:30|109987.3|109937.3|109981.7|109931.7|109987.3|109937.3|109981.7|109931.7|5
1737510580000|2025-01-22 01:49:40|109982.7|109932.7|109982.9|109932.9|109982.9|109932.9|109982.7|109932.7|2
1737510590000|2025-01-22 01:49:50|109982.3|109932.3|109969.2|109919.2|109986.2|109932.3|109967.2|109902.7|21
1737510600000|2025-01-22 01:50:00|109974.2|109904.2|109964.6|109914.6|109974.2|109915.8|109963.2|109902.1|12
1737510610000|2025-01-22 01:50:10|109962.7|109912.7|109962.1|109912.1|109970|109918|109959.1|109899.9|24
1737510620000|2025-01-22 01:50:20|109963.5|109913.5|109963.4|109913.4|109968.6|109918.6|109963.1|109913.1|10
1737510630000|2025-01-22 01:50:30|109962.7|109912.7|109959.2|109909.2|109962.7|109912.7|109957.9|109907.9|10
1737510640000|2025-01-22 01:50:40|109959.1|109909.1|109958.6|109908.6|109961.3|109911.3|109954.7|109904.7|11
1737510650000|2025-01-22 01:50:50|109958.5|109908.5|109964.9|109914.9|109964.9|109914.9|109957.1|109907.1|11
1737510660000|2025-01-22 01:51:00|109962.5|109912.5|109979.2|109907|109979.2|109918.7|109962.3|109907|8
1737510670000|2025-01-22 01:51:10|109967.7|109917.7|109976.7|109926.7|109980.4|109927.3|109962.4|109908.2|21
1737510680000|2025-01-22 01:51:20|109976.1|109926.1|109978.6|109928.6|109987.8|109928.6|109973.2|109911.7|17
1737510690000|2025-01-22 01:51:30|109974.5|109924.5|109972.5|109922.5|109976.8|109926.8|109971.8|109921.8|10
1737510700000|2025-01-22 01:51:40|109971.9|109921.9|109970.2|109920.2|109986|109927.3|109969|109907.4|24
1737510710000|2025-01-22 01:51:50|109970.1|109920.1|109975|109925|109980.6|109925|109970.1|109908.2|16
1737510720000|2025-01-22 01:52:00|109973.6|109923.6|109975.2|109925.2|109985.5|109927.5|109971.6|109912.6|16
1737510730000|2025-01-22 01:52:10|109977.4|109927.4|109975.5|109925.5|109983.5|109933.5|109974.1|109924.1|11
1737510740000|2025-01-22 01:52:20|109989.4|109911.6|109973.8|109923.8|109989.4|109923.8|109973.8|109910.1|6
1737510750000|2025-01-22 01:52:30|109971.8|109921.8|109974.4|109924.4|109976.8|109926.8|109970.2|109920.2|13
1737510760000|2025-01-22 01:52:40|109972.4|109922.4|109971.3|109921.3|109978.6|109923.9|109970.9|109908.4|9
1737510770000|2025-01-22 01:52:50|109985|109913.2|109979.4|109929.4|109989.7|109929.7|109973.2|109910.4|21
1737510780000|2025-01-22 01:53:00|109974.9|109924.9|109988.1|109908.1|109988.4|109924.9|109973.6|109908.1|13
1737510790000|2025-01-22 01:53:10|109988.4|109908.3|109988.5|109909.2|109988.5|109909.2|109986.4|109908.2|7
1737510800000|2025-01-22 01:53:20|109988.4|109909.3|109991|109911.9|109996.4|109917.6|109988.4|109909.3|16
1737510810000|2025-01-22 01:53:30|109991.2|109912|109999.4|109917.6|109999.7|109919|109991.2|109912|18
1737510820000|2025-01-22 01:53:40|109999.3|109917.5|109998.7|109917.3|109999.3|109917.5|109998.6|109917|6
1737510830000|2025-01-22 01:53:50|109998.9|109917.2|109999.7|109918.3|109999.7|109918.3|109993.9|109912.9|10
1737510840000|2025-01-22 01:54:00|109982.3|109932.3|109988|109917.6|109997.1|109933.1|109976.9|109914|11
1737510850000|2025-01-22 01:54:10|109976.7|109917.7|109983.3|109913|109983.3|109926.7|109976.7|109913|6
1737510860000|2025-01-22 01:54:20|109970.8|109920.8|110000.1|109920.7|110000.2|109927.3|109970.8|109912.7|12
1737510870000|2025-01-22 01:54:30|109991.9|109941.9|110001.2|109923.2|110006.3|109941.9|109991.9|109923.2|8
1737510880000|2025-01-22 01:54:40|110001.6|109923.7|110000.7|109923|110001.8|109923.9|110000.7|109923|8
1737510890000|2025-01-22 01:54:50|109998.7|109921.8|109994.8|109944.8|110001.8|109946|109989.7|109921.7|17
1737510900000|2025-01-22 01:55:00|109992.5|109942.5|109997.6|109947.6|110010.9|109950.2|109990.5|109940.2|26
1737510910000|2025-01-22 01:55:10|109999.4|109949.4|109987.9|109937.9|109999.4|109949.4|109987.9|109937.9|9
1737510920000|2025-01-22 01:55:20|109986.1|109936.1|109995.4|109945.4|109997|109947|109986.1|109936.1|14
1737510930000|2025-01-22 01:55:30|109993|109943|109986.5|109936.5|109997|109947|109986.5|109936.5|12
1737510940000|2025-01-22 01:55:40|109987.5|109937.5|109987.1|109937.1|109987.5|109937.5|109986.9|109936.9|3
1737510960000|2025-01-22 01:56:00|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|109986.7|109936.7|1
1737510970000|2025-01-22 01:56:10|110007.3|109920.8|109985.7|109935.7|110007.3|109935.7|109983.3|109920.8|6
1737510980000|2025-01-22 01:56:20|109987.8|109937.8|109983.9|109933.9|109989.2|109939.2|109983.9|109933.9|8
1737510990000|2025-01-22 01:56:30|109984.5|109934.5|109986.7|109936.7|109986.7|109936.7|109984.5|109934.5|4
1737511000000|2025-01-22 01:56:40|109988.3|109938.3|109991|109941|109998.6|109948.6|109986.6|109936.6|10
1737511010000|2025-01-22 01:56:50|109993|109943|109995.6|109945.6|110001.2|109951.2|109991.9|109941.9|12
1737511020000|2025-01-22 01:57:00|109997.7|109947.7|109993.2|109943.2|109997.7|109947.7|109992.9|109942.9|4
1737511030000|2025-01-22 01:57:10|109994|109944|110003.4|109953.4|110003.9|109953.9|109994|109944|7
1737511040000|2025-01-22 01:57:20|110004.4|109954.4|110005.3|109955.3|110011.2|109961.2|110003.2|109953.2|14
1737511050000|2025-01-22 01:57:30|110004.3|109954.3|110011.9|109961.9|110013.7|109963.7|110004.3|109954.3|13
1737511060000|2025-01-22 01:57:40|110012.4|109962.4|110018.5|109968.5|110020.2|109970.2|110012.4|109962.4|13
1737511070000|2025-01-22 01:57:50|110022.6|109972.6|110018.6|109968.6|110022.6|109972.6|110018.4|109968.4|5
1737511080000|2025-01-22 01:58:00|110016.2|109966.2|110016|109966|110019.9|109969.9|110013.7|109963.7|6
1737511090000|2025-01-22 01:58:10|110016.2|109966.2|110017|109967|110018.8|109968.8|110015.9|109965.9|8
1737511100000|2025-01-22 01:58:20|110016.7|109966.7|110016.7|109966.7|110016.7|109966.7|110016.7|109966.7|1
1737511110000|2025-01-22 01:58:30|110014.7|109964.7|110010.4|109960.4|110015.6|109965.6|110010.4|109960.4|9
1737511120000|2025-01-22 01:58:40|110003.1|109953.1|110007.9|109957.9|110022.6|109961.3|110002.5|109946.3|44
1737511130000|2025-01-22 01:58:50|110009.1|109959.1|110003.1|109953.1|110020.4|109961.2|110003.1|109949.6|11
1737511140000|2025-01-22 01:59:00|110007.2|109957.2|110005.7|109955.7|110010.4|109960.4|110001.6|109951.6|20
1737511150000|2025-01-22 01:59:10|110004.7|109954.7|110001.3|109951.3|110004.7|109954.7|109999.5|109949.5|8
1737511170000|2025-01-22 01:59:30|110001.7|109951.7|110002.6|109952.6|110003.3|109953.3|110000.1|109950.1|7
1737511180000|2025-01-22 01:59:40|110002.7|109952.7|109996.7|109946.7|110003|109953|109995.9|109945.9|12
1737511190000|2025-01-22 01:59:50|109997.2|109947.2|109994.8|109944.8|109997.2|109947.2|109993.3|109943.3|8
1737511200000|2025-01-22 02:00:00|109992.3|109942.3|110004.3|109954.3|110020.4|109956.6|109992.3|109942.3|19
1737511210000|2025-01-22 02:00:10|110003.5|109953.5|110003.5|109953.5|110003.5|109953.5|110003.5|109953.5|1
1737511220000|2025-01-22 02:00:20|110002.2|109952.2|110001.3|109951.3|110003.2|109953.2|110001.3|109951.3|5
1737511230000|2025-01-22 02:00:30|110000.7|109950.7|109995.7|109945.7|110009.4|109953.4|109992.4|109928.2|24
1737511240000|2025-01-22 02:00:40|109994.1|109944.1|109997.4|109947.4|110008.8|109949.7|109991.8|109938.5|15
1737511250000|2025-01-22 02:00:50|110001.5|109951.5|110004.7|109954.7|110008.3|109958.3|109999.2|109949.2|14
1737511260000|2025-01-22 02:01:00|110017.7|109945|110011.3|109961.3|110018.5|109961.9|110005.1|109945|18
1737511270000|2025-01-22 02:01:10|110013.9|109963.9|110007.7|109957.7|110013.9|109963.9|110005.8|109955.8|13
1737511280000|2025-01-22 02:01:20|110007.9|109957.9|110015.4|109965.4|110028.4|109965.4|110007.9|109957.5|9
1737511290000|2025-01-22 02:01:30|110012.6|109962.6|110013|109963|110013|109963|110012.3|109962.3|3
1737511300000|2025-01-22 02:01:40|110012|109962|110009.5|109959.5|110013.1|109963.1|110006.1|109956.1|14
1737511310000|2025-01-22 02:01:50|110009.8|109959.8|110010.5|109960.5|110023.4|109963.8|110006.6|109952.8|13
1737511320000|2025-01-22 02:02:00|110012.6|109962.6|110009.7|109959.7|110017.7|109967.7|110009.7|109959.7|19
1737511330000|2025-01-22 02:02:10|110011.8|109961.8|110012|109962|110013.1|109963.1|110008.9|109958.9|11
1737511340000|2025-01-22 02:02:20|110011.6|109961.6|110005.3|109955.3|110011.6|109961.6|110005.3|109955.3|8
1737511350000|2025-01-22 02:02:30|110007.3|109957.3|110009.4|109959.4|110013.3|109963.3|110007.3|109957.3|13
1737511360000|2025-01-22 02:02:40|110012|109962|110009|109959|110012|109962|110009|109959|5
1737511370000|2025-01-22 02:02:50|110010.7|109960.7|110010.1|109960.1|110014.8|109964.8|110007.4|109957.4|21
1737511380000|2025-01-22 02:03:00|110010|109960|110011.5|109961.5|110017.9|109967.9|110010|109960|15
1737511390000|2025-01-22 02:03:10|110014.9|109964.9|110012.7|109962.7|110014.9|109964.9|110010|109960|6
1737511400000|2025-01-22 02:03:20|110012.6|109962.6|110009.4|109959.4|110012.6|109962.6|110008.1|109958.1|7
1737511410000|2025-01-22 02:03:30|110007.8|109957.8|110000.7|109950.7|110007.8|109957.8|109999.1|109949.1|6
1737511420000|2025-01-22 02:03:40|109998|109948|109997.4|109947.4|110000.7|109950.7|109993.2|109943.2|5
1737511430000|2025-01-22 02:03:50|110014.9|109944.2|110008.4|109958.4|110014.9|109958.6|110005.5|109944.2|6
1737511440000|2025-01-22 02:04:00|110008.8|109958.8|110010.1|109960.1|110010.1|109960.1|110006.7|109956.7|9
1737511450000|2025-01-22 02:04:10|110010.3|109960.3|110010.9|109960.9|110015.6|109965.6|110010.3|109960.3|8
1737511460000|2025-01-22 02:04:20|110010.8|109960.8|110009.8|109959.8|110010.8|109960.8|110009.2|109959.2|3
1737511470000|2025-01-22 02:04:30|110008|109958|110009.8|109959.8|110009.8|109959.8|110004.4|109954.4|7
1737511480000|2025-01-22 02:04:40|110011.8|109961.8|110011.9|109961.9|110014.1|109964.1|110011.8|109961.8|3
1737511490000|2025-01-22 02:04:50|110013.1|109963.1|110024.2|109974.2|110037.3|109977.1|110012.3|109962.3|14
1737511500000|2025-01-22 02:05:00|110021.7|109971.7|110021.6|109971.6|110037.6|109973.9|110020.6|109964.6|17
1737511510000|2025-01-22 02:05:10|110020.9|109970.9|110017.8|109967.8|110020.9|109970.9|110015.6|109965.6|5
1737511520000|2025-01-22 02:05:20|110018.2|109968.2|110016.6|109966.6|110021|109971|110016.6|109966.6|3
1737511530000|2025-01-22 02:05:30|110012.4|109962.4|110014.5|109964.5|110032.9|109967.8|110012.2|109958.9|27
1737511540000|2025-01-22 02:05:40|110015.2|109965.2|110015.1|109965.1|110018.5|109968.5|110012.8|109962.8|10
1737511550000|2025-01-22 02:05:50|110013.8|109963.8|110013.3|109963.3|110015.1|109965.1|110013.3|109963.3|8
1737511560000|2025-01-22 02:06:00|110021.3|109971.3|110028.7|109978.7|110042.2|109980.7|110021.3|109968|15
1737511570000|2025-01-22 02:06:10|110042.3|109969.9|110033.6|109983.6|110044.6|109988.9|110029|109969.9|30
1737511580000|2025-01-22 02:06:20|110035.8|109985.8|110022.4|109972.4|110036.3|109986.3|110022.1|109972.1|12
1737511590000|2025-01-22 02:06:30|110032.7|109961.3|110032.8|109982.8|110041|109983|110021.2|109961.2|15
1737511600000|2025-01-22 02:06:40|110041|109970.8|110035.4|109985.4|110041|109985.4|110032.7|109970.8|6
1737511610000|2025-01-22 02:06:50|110033.4|109983.4|110029.1|109979.1|110043.3|109983.4|110025.9|109967.5|20
1737511620000|2025-01-22 02:07:00|110042.1|109971.3|110027.3|109977.3|110042.1|109979.3|110024.9|109970.3|11
1737511630000|2025-01-22 02:07:10|110027.2|109977.2|110023.7|109973.7|110041.3|109977.4|110021.8|109969.1|16
1737511640000|2025-01-22 02:07:20|110015.1|109965.1|110017|109967|110017.5|109967.5|110015.1|109965.1|4
1737511650000|2025-01-22 02:07:30|110019.8|109969.8|110016.2|109966.2|110019.8|109969.8|110016|109966|6
1737511660000|2025-01-22 02:07:40|110014.2|109964.2|110015.3|109965.3|110017.3|109967.3|110009.3|109959.3|15
1737511670000|2025-01-22 02:07:50|110006.3|109956.3|110005.7|109955.7|110014.5|109959|110004.1|109943.9|12
1737511680000|2025-01-22 02:08:00|110003|109953|110011|109961|110011.6|109961.6|110003|109953|13
1737511690000|2025-01-22 02:08:10|110011.5|109961.5|110006.1|109956.1|110011.5|109961.5|110004.5|109954.5|7
1737511700000|2025-01-22 02:08:20|110006.7|109956.7|110003.9|109953.9|110009.2|109959.2|110001.9|109951.9|9
1737511710000|2025-01-22 02:08:30|110003.6|109953.6|110018.1|109968.1|110018.1|109968.1|110003.6|109953.6|7
1737511720000|2025-01-22 02:08:40|110018.9|109968.9|110019|109969|110021.1|109971.1|110018.9|109968.9|5
1737511730000|2025-01-22 02:08:50|110037.1|109962.9|110024.1|109974.1|110038.7|109976.5|110017.8|109962.9|29
1737511740000|2025-01-22 02:09:00|110024|109974|110019.6|109969.6|110037.9|109976.7|110019.6|109965.1|13
1737511750000|2025-01-22 02:09:10|110023|109973|110015.3|109965.3|110023|109973|110015.3|109965.3|6
1737511760000|2025-01-22 02:09:20|110015.1|109965.1|110008.2|109958.2|110015.1|109965.1|110006.4|109956.4|7
1737511770000|2025-01-22 02:09:30|110008.5|109958.5|110013.5|109963.5|110013.5|109963.5|110008.5|109958.5|4
1737511780000|2025-01-22 02:09:40|110014.8|109964.8|110014.3|109964.3|110016.5|109966.5|110014.3|109964.3|4
1737511790000|2025-01-22 02:09:50|110016.2|109966.2|110015.1|109965.1|110016.3|109966.3|110014.7|109964.7|5
1737511800000|2025-01-22 02:10:00|110017.2|109967.2|110006.1|109956.1|110018.9|109968.9|110006.1|109956.1|20
1737511810000|2025-01-22 02:10:10|110004.1|109954.1|110004.7|109954.7|110008.3|109958.3|110004.1|109954.1|13
1737511820000|2025-01-22 02:10:20|110002.9|109952.9|109994.1|109944.1|110002.9|109952.9|109992.3|109931.4|20
1737511830000|2025-01-22 02:10:30|109992|109942|109989.7|109939.7|109993.7|109943.7|109988.1|109938.1|11
1737511840000|2025-01-22 02:10:40|109986|109936|109982.8|109932.8|109986|109936|109982.3|109932.3|6
1737511850000|2025-01-22 02:10:50|109980.1|109930.1|109985.3|109935.3|109986.8|109936.8|109980.1|109930.1|13
1737511860000|2025-01-22 02:11:00|109987.8|109937.8|109986.8|109936.8|109987.8|109937.8|109986.8|109936.8|2
1737511870000|2025-01-22 02:11:10|109986.5|109936.5|109984.3|109934.3|109986.5|109936.5|109982.1|109932.1|9
1737511880000|2025-01-22 02:11:20|109986|109936|109987.1|109937.1|109991.7|109941.7|109983.9|109933.9|20
1737511890000|2025-01-22 02:11:30|109985.6|109935.6|109980.6|109930.6|109985.6|109935.6|109978.9|109928.9|21
1737511900000|2025-01-22 02:11:40|109980.4|109930.4|109982.7|109932.7|109982.7|109932.7|109980.4|109930.4|2
1737511910000|2025-01-22 02:11:50|109980.8|109930.8|109980.5|109930.5|109984.1|109934.1|109977.3|109927.3|18
1737511920000|2025-01-22 02:12:00|109979.4|109929.4|109971|109921|109979.4|109929.4|109971|109921|12
1737511930000|2025-01-22 02:12:10|109971.9|109921.9|109975.2|109925.2|109977.5|109927.5|109971.9|109921.9|5
1737511940000|2025-01-22 02:12:20|109977.1|109927.1|109971.9|109921.9|109977.1|109927.1|109971.8|109921.8|29
1737511950000|2025-01-22 02:12:30|109969.6|109919.6|109975.1|109925.1|109976.3|109926.3|109969.6|109919.6|16
1737511960000|2025-01-22 02:12:40|109974.7|109924.7|109976.3|109926.3|109976.9|109926.9|109974.7|109924.7|5
1737511970000|2025-01-22 02:12:50|109975.8|109925.8|109973.4|109923.4|109977.1|109927.1|109970.7|109920.7|12
1737511980000|2025-01-22 02:13:00|109971.9|109921.9|109972.9|109922.9|109976.6|109926.6|109970.9|109920.9|18
1737511990000|2025-01-22 02:13:10|109972.3|109922.3|109973.1|109923.1|109973.1|109923.1|109970.7|109920.7|5
1737512000000|2025-01-22 02:13:20|109973.4|109923.4|109973.4|109923.4|109973.4|109923.4|109973.4|109923.4|1
1737512010000|2025-01-22 02:13:30|109971.8|109921.8|109965.5|109915.5|109971.8|109921.8|109964.3|109914.3|13
1737512020000|2025-01-22 02:13:40|109965.2|109915.2|109963.1|109913.1|109968.1|109918.1|109963.1|109913.1|10
1737512030000|2025-01-22 02:13:50|109961.5|109911.5|109960|109910|109961.5|109911.5|109954.3|109904.3|21
1737512040000|2025-01-22 02:14:00|109957.7|109907.7|109963.6|109913.6|109968.9|109918.9|109957.7|109907.7|16
1737512050000|2025-01-22 02:14:10|109963.2|109913.2|109955.1|109905.1|109963.2|109913.2|109950.7|109900.7|21
1737512060000|2025-01-22 02:14:20|109956.1|109906.1|109956.1|109906.1|109956.1|109906.1|109956.1|109906.1|1
1737512070000|2025-01-22 02:14:30|109956.4|109906.4|109955.8|109905.8|109956.4|109906.4|109955.8|109905.8|2
1737512080000|2025-01-22 02:14:40|109955|109905|109956.8|109906.8|109956.9|109906.9|109953.4|109903.4|8
1737512090000|2025-01-22 02:14:50|109957|109907|109956.4|109906.4|109957|109907|109956.4|109906.4|2
1737512100000|2025-01-22 02:15:00|109954.9|109904.9|109949.7|109899.7|109954.9|109904.9|109949.7|109899.7|11
1737512110000|2025-01-22 02:15:10|109949.1|109899.1|109950.9|109900.9|109954.9|109904.9|109948.9|109898.9|16
1737512120000|2025-01-22 02:15:20|109951.9|109901.9|109956.9|109906.9|109960.3|109910.3|109951.4|109901.4|16
1737512130000|2025-01-22 02:15:30|109959.5|109909.5|109942.9|109892.9|109959.5|109909.5|109940.7|109890.7|26
1737512140000|2025-01-22 02:15:40|109943.9|109893.9|109932.6|109882.6|109943.9|109893.9|109931.8|109881.8|20
1737512150000|2025-01-22 02:15:50|109932|109882|109933.4|109883.4|109933.4|109883.4|109930.5|109880.5|6
1737512160000|2025-01-22 02:16:00|109934.6|109884.6|109932.6|109882.6|109934.6|109884.6|109932|109882|6
1737512170000|2025-01-22 02:16:10|109931.2|109881.2|109934.1|109884.1|109935.5|109885.5|109929.4|109879.4|12
1737512180000|2025-01-22 02:16:20|109935.8|109885.8|109941.3|109891.3|109944.2|109894.2|109935.8|109885.8|16
1737512190000|2025-01-22 02:16:30|109939|109889|109939.2|109889.2|109944.5|109894.5|109937|109887|38
1737512200000|2025-01-22 02:16:40|109937.8|109887.8|109933.5|109883.5|109937.8|109887.8|109930.8|109880.8|14
1737512210000|2025-01-22 02:16:50|109933.1|109883.1|109929.4|109879.4|109933.1|109883.1|109927|109877|39
1737512220000|2025-01-22 02:17:00|109933.3|109883.3|109933.6|109883.6|109937|109887|109929.1|109879.1|28
1737512230000|2025-01-22 02:17:10|109935.3|109885.3|109935.6|109885.6|109938.8|109888.8|109933.6|109883.6|8
1737512240000|2025-01-22 02:17:20|109936.3|109886.3|109938.2|109888.2|109939|109889|109934.4|109884.4|15
1737512250000|2025-01-22 02:17:30|109940.6|109890.6|109934.8|109884.8|109940.6|109890.6|109934.7|109884.7|12
1737512260000|2025-01-22 02:17:40|109934.4|109884.4|109934.4|109884.4|109934.4|109884.4|109934.4|109884.4|1
1737512270000|2025-01-22 02:17:50|109933.8|109883.8|109935.8|109885.8|109936.9|109886.9|109929.8|109879.8|20
1737512280000|2025-01-22 02:18:00|109934.8|109884.8|109935.3|109885.3|109937.8|109887.8|109933|109883|22
1737512290000|2025-01-22 02:18:10|109935.1|109885.1|109935.3|109885.3|109935.3|109885.3|109935.1|109885.1|2
1737512300000|2025-01-22 02:18:20|109942|109892|109942.2|109892.2|109943|109893|109940.1|109890.1|9
1737512310000|2025-01-22 02:18:30|109942.8|109892.8|109930.7|109880.7|109945.1|109895.1|109929.9|109879.9|19
1737512320000|2025-01-22 02:18:40|109929.1|109879.1|109927.9|109877.9|109930.6|109880.6|109926.9|109876.9|9
1737512330000|2025-01-22 02:18:50|109928.6|109878.6|109930.3|109880.3|109935.2|109885.2|109928.6|109878.6|12
1737512340000|2025-01-22 02:19:00|109934.6|109884.6|109928.1|109878.1|109934.6|109884.6|109926.7|109876.7|9
1737512350000|2025-01-22 02:19:10|109925.7|109875.7|109930.8|109880.8|109932.5|109882.5|109925.7|109875.7|6
1737512360000|2025-01-22 02:19:20|109929.2|109879.2|109937.4|109887.4|109939.1|109889.1|109929.2|109879.2|12
1737512370000|2025-01-22 02:19:30|109936.8|109886.8|109934.3|109884.3|109938.4|109888.4|109934.3|109884.3|8
1737512380000|2025-01-22 02:19:40|109936.5|109886.5|109942.5|109892.5|109943.8|109893.8|109934.4|109884.4|17
1737512390000|2025-01-22 02:19:50|109944.1|109894.1|109941.7|109891.7|109947.3|109897.3|109940.3|109890.3|16
1737512400000|2025-01-22 02:20:00|109943.3|109893.3|109956.8|109906.8|109956.8|109906.8|109943.3|109893.3|15
1737512410000|2025-01-22 02:20:10|109954.8|109904.8|109955.3|109905.3|109960|109910|109951|109901|24
1737512420000|2025-01-22 02:20:20|109956.7|109906.7|109957|109907|109961|109911|109954.8|109904.8|21
1737512430000|2025-01-22 02:20:30|109955.4|109905.4|109947.4|109897.4|109955.5|109905.5|109947.2|109897.2|18
1737512440000|2025-01-22 02:20:40|109948|109898|109951.1|109901.1|109953.5|109903.5|109945.6|109895.6|26
1737512450000|2025-01-22 02:20:50|109954.3|109904.3|109957.1|109907.1|109957.1|109907.1|109952|109902|5
1737512460000|2025-01-22 02:21:00|109955.2|109905.2|109952.3|109902.3|109955.2|109905.2|109952.2|109902.2|8
1737512470000|2025-01-22 02:21:10|109952.2|109902.2|109934.7|109884.7|109952.2|109902.2|109934.7|109884.7|17
1737512480000|2025-01-22 02:21:20|109932.8|109882.8|109932.8|109882.8|109938.3|109888.3|109932.8|109882.8|14
1737512490000|2025-01-22 02:21:30|109934.4|109884.4|109936.5|109886.5|109937.5|109887.5|109934.2|109884.2|14
1737512500000|2025-01-22 02:21:40|109938.5|109888.5|109939|109889|109940|109890|109933.5|109883.5|14
1737512510000|2025-01-22 02:21:50|109941.2|109891.2|109943.6|109893.6|109945.8|109895.8|109936.6|109886.6|11
1737512520000|2025-01-22 02:22:00|109944.6|109894.6|109947.4|109897.4|109949.2|109899.2|109944.6|109894.6|8
1737512530000|2025-01-22 02:22:10|109950.3|109900.3|109942.7|109892.7|109951.6|109901.6|109942.7|109892.7|6
1737512540000|2025-01-22 02:22:20|109942.5|109892.5|109941.4|109891.4|109942.5|109892.5|109941.4|109891.4|2
1737512550000|2025-01-22 02:22:30|109943.3|109893.3|109940.7|109890.7|109944.6|109894.6|109940.7|109890.7|8
1737512560000|2025-01-22 02:22:40|109938.9|109888.9|109944|109894|109946.2|109896.2|109938.9|109888.9|14
1737512570000|2025-01-22 02:22:50|109943.2|109893.2|109947.1|109897.1|109947.1|109897.1|109941.3|109891.3|17
1737512580000|2025-01-22 02:23:00|109947.7|109897.7|109961.5|109911.5|109961.9|109911.9|109947.7|109897.7|21
1737512590000|2025-01-22 02:23:10|109957.9|109907.9|109963.5|109913.5|109968.5|109918.5|109957.9|109907.9|18
1737512610000|2025-01-22 02:23:30|109965.3|109915.3|109964|109914|109967.2|109917.2|109964|109914|8
1737512620000|2025-01-22 02:23:40|109968.5|109918.5|109956.4|109906.4|109968.5|109918.5|109956.4|109906.4|12
1737512630000|2025-01-22 02:23:50|109957.4|109907.4|109955.7|109905.7|109957.4|109907.4|109954.7|109904.7|6
1737512640000|2025-01-22 02:24:00|109953.9|109903.9|109955.8|109905.8|109955.8|109905.8|109953.9|109903.9|2
1737512650000|2025-01-22 02:24:10|109955.9|109905.9|109955.9|109905.9|109955.9|109905.9|109955.9|109905.9|1
1737512660000|2025-01-22 02:24:20|109956.7|109906.7|109959.5|109909.5|109960|109910|109956.7|109906.7|6
1737512670000|2025-01-22 02:24:30|109958.9|109908.9|109957.4|109907.4|109959.5|109909.5|109955.9|109905.9|13
1737512680000|2025-01-22 02:24:40|109958.4|109908.4|109956.9|109906.9|109958.8|109908.8|109956.9|109906.9|6
1737512690000|2025-01-22 02:24:50|109956.3|109906.3|109971.6|109921.6|109971.6|109921.6|109954|109904|18
1737512700000|2025-01-22 02:25:00|109973.6|109923.6|109970.8|109920.8|109976.2|109926.2|109962.2|109912.2|30
1737512710000|2025-01-22 02:25:10|109969.2|109919.2|109973.2|109923.2|109974.2|109924.2|109969.2|109919.2|14
1737512720000|2025-01-22 02:25:20|109971.6|109921.6|109973.3|109923.3|109975.3|109925.3|109967.5|109917.5|16
1737512730000|2025-01-22 02:25:30|109974.9|109924.9|109979.2|109929.2|109983.1|109933.1|109973.2|109923.2|14
1737512740000|2025-01-22 02:25:40|109976.7|109926.7|109971.6|109921.6|109978.8|109928.8|109967.8|109917.8|11
1737512750000|2025-01-22 02:25:50|109972.2|109922.2|109976.8|109926.8|109977.4|109927.4|109972.2|109922.2|6
1737512760000|2025-01-22 02:26:00|109978.4|109928.4|109986.1|109936.1|109988.1|109938.1|109973.7|109923.7|25
1737512770000|2025-01-22 02:26:10|109987.1|109937.1|109981.3|109931.3|109989.3|109939.3|109980.3|109930.3|19
1737512780000|2025-01-22 02:26:20|109981.4|109931.4|109981.4|109931.4|109981.4|109931.4|109981.4|109931.4|1
1737512790000|2025-01-22 02:26:30|109983|109933|109983|109933|109983|109933|109982.5|109932.5|3
1737512800000|2025-01-22 02:26:40|109984.7|109934.7|109986.4|109936.4|109988.5|109938.5|109984.7|109934.7|4
1737512810000|2025-01-22 02:26:50|109985.8|109935.8|109982.6|109932.6|109985.8|109935.8|109982.6|109932.6|7
1737512820000|2025-01-22 02:27:00|109984.2|109934.2|109984.3|109934.3|109984.6|109934.6|109982|109932|8
1737512830000|2025-01-22 02:27:10|109982.7|109932.7|109983.2|109933.2|109984.3|109934.3|109982.7|109932.7|5
1737512840000|2025-01-22 02:27:20|109981.1|109931.1|109986|109936|109989|109939|109981.1|109931.1|9
1737512850000|2025-01-22 02:27:30|109984.3|109934.3|109985.3|109935.3|109988|109938|109981.5|109931.5|28
1737512860000|2025-01-22 02:27:40|109984.6|109934.6|109981.7|109931.7|109985.6|109935.6|109979.3|109929.3|10
1737512870000|2025-01-22 02:27:50|109983.3|109933.3|109974.5|109924.5|109985.7|109935.7|109971.4|109921.4|27
1737512880000|2025-01-22 02:28:00|109976.1|109926.1|109983.2|109933.2|109983.2|109933.2|109976.1|109926.1|8
1737512890000|2025-01-22 02:28:10|109984.8|109934.8|109985|109935|109989.7|109939.7|109981.3|109931.3|20
1737512900000|2025-01-22 02:28:20|109984.2|109934.2|109983.5|109933.5|109984.2|109934.2|109981.7|109931.7|11
1737512910000|2025-01-22 02:28:30|109984.9|109934.9|109993.3|109943.3|109993.8|109943.8|109984.9|109934.9|10
1737512920000|2025-01-22 02:28:40|109996.3|109946.3|110000.6|109950.6|110002.8|109952.8|109996.3|109946.3|15
1737512930000|2025-01-22 02:28:50|109991.5|109941.5|109995.8|109945.8|109999|109949|109991.5|109941.5|13
1737512940000|2025-01-22 02:29:00|109996.4|109946.4|109984|109934|109999.5|109949.5|109984|109934|19
1737512950000|2025-01-22 02:29:10|109985.4|109935.4|109992.5|109942.5|109992.6|109942.6|109985.4|109935.4|7
1737512960000|2025-01-22 02:29:20|109993|109943|109990.6|109940.6|109994.2|109944.2|109990.6|109940.6|7
1737512970000|2025-01-22 02:29:30|109990.4|109940.4|109986.9|109936.9|109990.4|109940.4|109986.9|109936.9|5
1737512980000|2025-01-22 02:29:40|109986.4|109936.4|109986.4|109936.4|109986.4|109936.4|109986.4|109936.4|1
1737513000000|2025-01-22 02:30:00|109989.7|109939.7|110001|109951|110002.7|109952.7|109989.7|109939.7|35
1737513010000|2025-01-22 02:30:10|110001.5|109951.5|109990.1|109940.1|110002.7|109952.7|109990.1|109940.1|19
1737513020000|2025-01-22 02:30:20|109991.9|109941.9|109991.3|109941.3|109991.9|109941.9|109991.3|109941.3|2
1737513030000|2025-01-22 02:30:30|109989.7|109939.7|109987.2|109937.2|109990.8|109940.8|109986.6|109936.6|6
1737513040000|2025-01-22 02:30:40|109984.9|109934.9|109986.6|109936.6|109989.3|109939.3|109984.9|109934.9|5
1737513050000|2025-01-22 02:30:50|109986.3|109936.3|109985.7|109935.7|109988.1|109938.1|109982.5|109932.5|11
1737513060000|2025-01-22 02:31:00|109988|109938|109992|109942|109995.6|109945.6|109984.2|109934.2|18
1737513070000|2025-01-22 02:31:10|109991.4|109941.4|109991.7|109941.7|109994.1|109944.1|109991.4|109941.4|8
1737513080000|2025-01-22 02:31:20|109992|109942|109992|109942|109992|109942|109992|109942|1
1737513090000|2025-01-22 02:31:30|109993.6|109943.6|109989.7|109939.7|109994|109944|109987.1|109937.1|16
1737513100000|2025-01-22 02:31:40|109988.2|109938.2|109986.5|109936.5|109989.3|109939.3|109986.5|109936.5|5
1737513110000|2025-01-22 02:31:50|109989.3|109939.3|109987.9|109937.9|109989.3|109939.3|109986.9|109936.9|7
1737513120000|2025-01-22 02:32:00|109986.9|109936.9|109983.8|109933.8|109990.5|109940.5|109979.7|109929.7|31
1737513130000|2025-01-22 02:32:10|109984.8|109934.8|109986.1|109936.1|109986.7|109936.7|109984.8|109934.8|5
1737513140000|2025-01-22 02:32:20|109986|109936|109982.8|109932.8|109986.2|109936.2|109981|109931|8
1737513150000|2025-01-22 02:32:30|109980.6|109930.6|109983.7|109933.7|109985.9|109935.9|109976.9|109926.9|12
1737513160000|2025-01-22 02:32:40|109982.1|109932.1|109987.7|109937.7|109990.8|109940.8|109979.8|109929.8|10
1737513170000|2025-01-22 02:32:50|109986.7|109936.7|109990.8|109940.8|109993|109943|109986.7|109936.7|10
1737513180000|2025-01-22 02:33:00|109989.2|109939.2|109980.6|109930.6|109989.2|109939.2|109980.6|109930.6|8
1737513190000|2025-01-22 02:33:10|109979.8|109929.8|109979.3|109929.3|109981.5|109931.5|109972.9|109922.9|12
1737513200000|2025-01-22 02:33:20|109979.2|109929.2|109982.2|109932.2|109982.2|109932.2|109979.2|109929.2|7
1737513210000|2025-01-22 02:33:30|109980.6|109930.6|109979.6|109929.6|109981.1|109931.1|109977|109927|6
1737513220000|2025-01-22 02:33:40|109978.6|109928.6|109974.6|109924.6|109979.4|109929.4|109973.4|109923.4|20
1737513230000|2025-01-22 02:33:50|109975.6|109925.6|109980.9|109930.9|109982.5|109932.5|109974.5|109924.5|8
1737513240000|2025-01-22 02:34:00|109979.9|109929.9|109979.5|109929.5|109981|109931|109976.4|109926.4|8
1737513250000|2025-01-22 02:34:10|109979.8|109929.8|109979.8|109929.8|109979.8|109929.8|109979.8|109929.8|1
1737513260000|2025-01-22 02:34:20|109979.5|109929.5|109979.5|109929.5|109979.5|109929.5|109979.5|109929.5|1
1737513270000|2025-01-22 02:34:30|109978.8|109928.8|109982.2|109932.2|109982.2|109932.2|109977|109927|6
1737513280000|2025-01-22 02:34:40|109981.6|109931.6|109981.9|109931.9|109981.9|109931.9|109981.6|109931.6|2
1737513290000|2025-01-22 02:34:50|109982|109932|109982|109932|109982|109932|109982|109932|1
1737513300000|2025-01-22 02:35:00|109983.6|109933.6|109982.8|109932.8|109986.6|109936.6|109981.5|109931.5|8
1737513310000|2025-01-22 02:35:10|109982.9|109932.9|109991.1|109919.7|109993.6|109934|109981.2|109918.7|7
1737513320000|2025-01-22 02:35:20|109990.5|109918.2|109990.5|109917.5|109990.5|109918.2|109990.5|109917.5|2
1737513330000|2025-01-22 02:35:30|109990.9|109917.9|109986.1|109915.4|109990.9|109917.9|109983.3|109906.3|12
1737513340000|2025-01-22 02:35:40|109984.9|109914.7|109985.1|109914.7|109985.1|109925.1|109972.3|109910.8|12
1737513350000|2025-01-22 02:35:50|109974.8|109924.8|109973.5|109923.5|109975.3|109925.3|109971.9|109921.9|10
1737513360000|2025-01-22 02:36:00|109971.2|109921.2|109964.2|109914.2|109973.9|109921.2|109961.2|109901.4|21
1737513370000|2025-01-22 02:36:10|109962.5|109912.5|109961.2|109911.2|109962.8|109912.8|109961.2|109911.2|3
1737513380000|2025-01-22 02:36:20|109958.7|109908.7|109958.2|109908.2|109961.4|109911.4|109955.4|109905.4|14
1737513390000|2025-01-22 02:36:30|109956.5|109906.5|109953.7|109903.7|109957|109907|109953.7|109903.7|11
1737513400000|2025-01-22 02:36:40|109959.4|109909.4|109948.1|109898.1|109960.7|109910.7|109948.1|109898.1|10
1737513410000|2025-01-22 02:36:50|109946.6|109896.6|109946.4|109896.4|109946.6|109896.6|109943|109893|6
1737513420000|2025-01-22 02:37:00|109947.2|109897.2|109948.4|109898.4|109954.8|109898.4|109947.2|109884.3|4
1737513430000|2025-01-22 02:37:10|109948.6|109898.6|109948|109898|109950.2|109900.2|109948|109898|3
1737513440000|2025-01-22 02:37:20|109945.4|109895.4|109945.6|109895.6|109948.1|109898.1|109940.5|109890.5|8
1737513450000|2025-01-22 02:37:30|109943.4|109893.4|109940|109890|109946.5|109896.5|109937.6|109887.6|18
1737513460000|2025-01-22 02:37:40|109941.6|109891.6|109949.9|109899.9|109956.4|109906.4|109938.2|109888.2|19
1737513470000|2025-01-22 02:37:50|109950.5|109900.5|109952.4|109902.4|109952.7|109902.7|109950.1|109900.1|11
1737513480000|2025-01-22 02:38:00|109952.5|109902.5|109952.5|109902.5|109952.5|109902.5|109952.5|109902.5|1
1737513490000|2025-01-22 02:38:10|109950.5|109900.5|109951.3|109901.3|109952.2|109902.2|109950.5|109900.5|5
1737513500000|2025-01-22 02:38:20|109954.2|109904.2|109952.1|109902.1|109954.2|109904.2|109950.2|109900.2|7
1737513510000|2025-01-22 02:38:30|109950.5|109900.5|109946.9|109896.9|109950.5|109900.5|109940.7|109890.7|8
1737513520000|2025-01-22 02:38:40|109947.6|109897.6|109949.9|109899.9|109950.1|109900.1|109947.6|109897.6|4
1737513530000|2025-01-22 02:38:50|109947.5|109897.5|109951.1|109901.1|109952|109902|109946.3|109896.3|23
1737513540000|2025-01-22 02:39:00|109949.1|109899.1|109954.2|109904.2|109956.4|109906.4|109949.1|109899.1|7
1737513550000|2025-01-22 02:39:10|109956.8|109906.8|109960.4|109910.4|109962.1|109912.1|109952.4|109902.4|14
1737513560000|2025-01-22 02:39:20|109959.6|109909.6|109959|109909|109961.1|109911.1|109958.6|109908.6|8
1737513570000|2025-01-22 02:39:30|109960.6|109910.6|109963.2|109913.2|109965.9|109915.9|109957.3|109907.3|16
1737513580000|2025-01-22 02:39:40|109962.6|109912.6|109964.5|109914.5|109965.7|109915.7|109962.1|109912.1|8
1737513590000|2025-01-22 02:39:50|109962.8|109912.8|109957.6|109907.6|109962.8|109912.8|109953.4|109903.4|11
1737513600000|2025-01-22 02:40:00|109958.6|109908.6|109959.6|109909.6|109962.3|109912.3|109958.6|109908.6|14
1737513610000|2025-01-22 02:40:10|109961.2|109911.2|109967.5|109917.5|109968.1|109918.1|109960|109910|15
1737513620000|2025-01-22 02:40:20|109965.9|109915.9|109966.9|109916.9|109967.5|109917.5|109965.3|109915.3|5
1737513630000|2025-01-22 02:40:30|109965.3|109915.3|109963.4|109913.4|109965.3|109915.3|109958.9|109908.9|15
1737513640000|2025-01-22 02:40:40|109962.8|109912.8|109963.5|109913.5|109963.5|109913.5|109959.8|109909.8|18
1737513650000|2025-01-22 02:40:50|109963.3|109913.3|109952.5|109902.5|109963.3|109913.3|109952.5|109902.5|12
1737513660000|2025-01-22 02:41:00|109954.2|109904.2|109952.5|109902.5|109955.7|109905.7|109951.8|109901.8|16
1737513670000|2025-01-22 02:41:10|109951|109901|109951.8|109901.8|109953.7|109903.7|109948.4|109898.4|10
1737513680000|2025-01-22 02:41:20|109953.9|109903.9|109950.2|109900.2|109955.8|109905.8|109948.9|109898.9|20
1737513690000|2025-01-22 02:41:30|109951.7|109901.7|109952|109902|109953.5|109903.5|109948.7|109898.7|26
1737513700000|2025-01-22 02:41:40|109950.3|109900.3|109947.9|109897.9|109950.3|109900.3|109947.9|109897.9|4
1737513710000|2025-01-22 02:41:50|109951|109901|109951.2|109901.2|109952.9|109902.9|109944.2|109894.2|22
1737513720000|2025-01-22 02:42:00|109951.7|109901.7|109950|109900|109955.6|109905.6|109950|109900|23
1737513730000|2025-01-22 02:42:10|109952.3|109902.3|109951.9|109901.9|109954.3|109904.3|109950.6|109900.6|8
1737513740000|2025-01-22 02:42:20|109953.5|109903.5|109955.1|109905.1|109956.1|109906.1|109950|109900|17
1737513750000|2025-01-22 02:42:30|109956.9|109906.9|109955|109905|109956.9|109906.9|109953.7|109903.7|10
1737513760000|2025-01-22 02:42:40|109954.4|109904.4|109954.5|109904.5|109959.4|109909.4|109952.6|109902.6|22
1737513770000|2025-01-22 02:42:50|109954.8|109904.8|109949.5|109899.5|109959|109909|109949.5|109899.5|25
1737513780000|2025-01-22 02:43:00|109951.3|109901.3|109952.8|109902.8|109953.4|109903.4|109951.3|109901.3|8
1737513790000|2025-01-22 02:43:10|109952|109902|109950.6|109900.6|109952.2|109902.2|109948.7|109898.7|18
1737513800000|2025-01-22 02:43:20|109950|109900|109950.1|109900.1|109952.2|109902.2|109947.8|109897.8|10
1737513810000|2025-01-22 02:43:30|109947.8|109897.8|109952.4|109902.4|109956.4|109906.4|109947.8|109897.8|20
1737513820000|2025-01-22 02:43:40|109952.5|109902.5|109952|109902|109952.5|109902.5|109951.6|109901.6|3
1737513830000|2025-01-22 02:43:50|109952.3|109902.3|109952.3|109902.3|109952.3|109902.3|109952.3|109902.3|1
1737513840000|2025-01-22 02:44:00|109954.5|109904.5|109952.6|109902.6|109954.5|109904.5|109950.3|109900.3|17
1737513850000|2025-01-22 02:44:10|109950.1|109900.1|109951.3|109901.3|109951.3|109901.3|109949.7|109899.7|3
1737513860000|2025-01-22 02:44:20|109951.8|109901.8|109955.1|109905.1|109955.1|109905.1|109951.8|109901.8|4
1737513870000|2025-01-22 02:44:30|109953.5|109903.5|109955|109905|109955|109905|109952.9|109902.9|3
1737513880000|2025-01-22 02:44:40|109955.6|109905.6|109955.6|109905.6|109957.8|109907.8|109954.2|109904.2|10
1737513890000|2025-01-22 02:44:50|109954.1|109904.1|109955.1|109905.1|109955.3|109905.3|109951.9|109901.9|6
1737513900000|2025-01-22 02:45:00|109953.1|109903.1|109954.8|109904.8|109957.9|109907.9|109952.4|109902.4|28
1737513910000|2025-01-22 02:45:10|109956.5|109906.5|109951.6|109901.6|109956.5|109906.5|109947.8|109897.8|16
1737513920000|2025-01-22 02:45:20|109951.3|109901.3|109951.7|109901.7|109955|109905|109949.1|109899.1|18
1737513930000|2025-01-22 02:45:30|109952.2|109902.2|109951.6|109901.6|109955|109905|109950|109900|20
1737513940000|2025-01-22 02:45:40|109951.1|109901.1|109949.5|109899.5|109952.6|109902.6|109948|109898|18
1737513950000|2025-01-22 02:45:50|109951.1|109901.1|109955|109905|109957.8|109907.8|109950.5|109900.5|15
1737513960000|2025-01-22 02:46:00|109956.8|109906.8|109961.9|109911.9|109962.5|109912.5|109954.9|109904.9|27
1737513970000|2025-01-22 02:46:10|109962.5|109912.5|109982.9|109932.9|109984.9|109934.9|109961.2|109911.2|35
1737513980000|2025-01-22 02:46:20|109981.3|109931.3|109985.1|109935.1|109985.1|109935.1|109978.9|109928.9|11
1737513990000|2025-01-22 02:46:30|109984.7|109934.7|109983.9|109933.9|109985.2|109935.2|109978|109928|15
1737514000000|2025-01-22 02:46:40|109984|109934|109992.7|109942.7|109996|109946|109984|109934|18
1737514010000|2025-01-22 02:46:50|109991.1|109941.1|109984.3|109934.3|109991.1|109941.1|109982.8|109932.8|13
1737514020000|2025-01-22 02:47:00|109984|109934|109984|109934|109984|109934|109984|109934|1
1737514030000|2025-01-22 02:47:10|109986|109936|109983.9|109933.9|109986.3|109936.3|109983.9|109933.9|5
1737514040000|2025-01-22 02:47:20|109983.5|109933.5|109983.2|109933.2|109986.3|109936.3|109983.2|109933.2|8
1737514050000|2025-01-22 02:47:30|109982.6|109932.6|109975.5|109925.5|109982.6|109932.6|109972|109922|12
1737514060000|2025-01-22 02:47:40|109967.4|109917.4|109971.1|109921.1|109973|109923|109967.4|109917.4|15
1737514070000|2025-01-22 02:47:50|109969.3|109919.3|109965.7|109915.7|109969.3|109919.3|109962.2|109912.2|30
1737514080000|2025-01-22 02:48:00|109968.5|109918.5|109959.3|109909.3|109968.5|109918.5|109958.3|109908.3|17
1737514090000|2025-01-22 02:48:10|109960.9|109910.9|109958.9|109908.9|109960.9|109910.9|109956.9|109906.9|8
1737514100000|2025-01-22 02:48:20|109959.9|109909.9|109959.3|109909.3|109962.2|109912.2|109959.2|109909.2|5
1737514110000|2025-01-22 02:48:30|109959.4|109909.4|109963.1|109913.1|109963.1|109913.1|109957.4|109907.4|18
1737514120000|2025-01-22 02:48:40|109964.4|109914.4|109966.5|109916.5|109966.5|109916.5|109961.6|109911.6|13
1737514130000|2025-01-22 02:48:50|109964.7|109914.7|109970|109920|109971.5|109921.5|109964.1|109914.1|25
1737514140000|2025-01-22 02:49:00|109973.8|109923.8|109970.6|109920.6|109977|109927|109970.6|109920.6|15
1737514150000|2025-01-22 02:49:10|109970|109920|109964|109914|109972.6|109922.6|109964|109914|17
1737514160000|2025-01-22 02:49:20|109964.6|109914.6|109962.2|109912.2|109968.6|109918.6|109962.2|109912.2|14
1737514170000|2025-01-22 02:49:30|109963.8|109913.8|109958.5|109908.5|109963.9|109913.9|109956.4|109906.4|17
1737514180000|2025-01-22 02:49:40|109960.7|109910.7|109957.8|109907.8|109960.7|109910.7|109957|109907|6
1737514190000|2025-01-22 02:49:50|109958.1|109908.1|109958.9|109908.9|109962.8|109912.8|109956.2|109906.2|19
1737514200000|2025-01-22 02:50:00|109958.5|109908.5|109969.8|109919.8|109969.8|109919.8|109956.9|109906.9|29
1737514210000|2025-01-22 02:50:10|109967.1|109917.1|109956.7|109906.7|109968.5|109918.5|109956.5|109906.5|11
1737514220000|2025-01-22 02:50:20|109952|109902|109949.8|109899.8|109955.8|109905.8|109949.1|109899.1|12
1737514230000|2025-01-22 02:50:30|109950.7|109900.7|109947.3|109897.3|109956.4|109906.4|109945.5|109895.5|18
1737514240000|2025-01-22 02:50:40|109947.4|109897.4|109941|109891|109955.6|109905.6|109940.4|109890.4|19
1737514250000|2025-01-22 02:50:50|109941.2|109891.2|109941.5|109891.5|109947.8|109897.8|109941.2|109891.2|29
1737514260000|2025-01-22 02:51:00|109939.3|109889.3|109937|109887|109945|109895|109934.2|109884.2|31
1737514270000|2025-01-22 02:51:10|109934.4|109884.4|109935|109885|109937.8|109887.8|109931.5|109881.5|24
1737514280000|2025-01-22 02:51:20|109932.8|109882.8|109937.2|109887.2|109939.4|109889.4|109932.8|109882.8|12
1737514290000|2025-01-22 02:51:30|109939.3|109889.3|109936.8|109886.8|109939.3|109889.3|109934.2|109884.2|17
1737514300000|2025-01-22 02:51:40|109937.2|109887.2|109934.4|109884.4|109942.3|109892.3|109932.2|109882.2|26
1737514310000|2025-01-22 02:51:50|109931.3|109881.3|109934.1|109884.1|109935.8|109885.8|109930.7|109880.7|13
1737514320000|2025-01-22 02:52:00|109932.5|109882.5|109933.9|109883.9|109936.9|109886.9|109930.9|109880.9|19
1737514330000|2025-01-22 02:52:10|109933.7|109883.7|109933.4|109883.4|109937.7|109887.7|109929.8|109879.8|16
1737514340000|2025-01-22 02:52:20|109929.9|109879.9|109936.3|109886.3|109939.6|109889.6|109929.8|109879.8|33
1737514350000|2025-01-22 02:52:30|109934.1|109884.1|109932.2|109882.2|109938.5|109888.5|109931.5|109881.5|22
1737514360000|2025-01-22 02:52:40|109931|109881|109934.7|109884.7|109937.2|109887.2|109931|109881|14
1737514370000|2025-01-22 02:52:50|109934.5|109884.5|109930.1|109880.1|109936.1|109886.1|109929.6|109879.6|32
1737514380000|2025-01-22 02:53:00|109930.7|109880.7|109933.2|109883.2|109934.7|109884.7|109930.7|109880.7|8
1737514390000|2025-01-22 02:53:10|109935|109885|109931|109881|109935|109885|109929.1|109879.1|9
1737514400000|2025-01-22 02:53:20|109933.3|109883.3|109932.4|109882.4|109934.9|109884.9|109931.8|109881.8|20
1737514410000|2025-01-22 02:53:30|109930.6|109880.6|109928.8|109878.8|109934.6|109884.6|109927.6|109877.6|19
1737514420000|2025-01-22 02:53:40|109927.1|109877.1|109931.7|109881.7|109934.8|109884.8|109926.1|109876.1|17
1737514430000|2025-01-22 02:53:50|109931.4|109881.4|109927.6|109877.6|109935.5|109885.5|109925.4|109875.4|23
1737514440000|2025-01-22 02:54:00|109925.6|109875.6|109921.4|109871.4|109925.6|109875.6|109917.7|109867.7|32
1737514450000|2025-01-22 02:54:10|109923.6|109873.6|109920.9|109870.9|109923.6|109873.6|109920.8|109870.8|3
1737514460000|2025-01-22 02:54:20|109918.3|109868.3|109918.9|109868.9|109922.8|109872.8|109916.7|109866.7|21
1737514470000|2025-01-22 02:54:30|109920.9|109870.9|109921.9|109871.9|109927.1|109877.1|109920.9|109870.9|7
1737514480000|2025-01-22 02:54:40|109924.5|109874.5|109921.2|109871.2|109924.5|109874.5|109919.2|109869.2|3
1737514490000|2025-01-22 02:54:50|109919.9|109869.9|109920.5|109870.5|109924.1|109874.1|109919|109869|9
1737514500000|2025-01-22 02:55:00|109919.7|109869.7|109918|109868|109921.8|109871.8|109918|109868|9
1737514510000|2025-01-22 02:55:10|109918.7|109868.7|109922.1|109872.1|109925.4|109875.4|109918.4|109868.4|17
1737514520000|2025-01-22 02:55:20|109918.4|109868.4|109919.2|109869.2|109925.4|109875.4|109918.4|109868.4|7
1737514530000|2025-01-22 02:55:30|109921.2|109871.2|109920.1|109870.1|109923.4|109873.4|109917.4|109867.4|11
1737514540000|2025-01-22 02:55:40|109923.8|109873.8|109924.5|109874.5|109928.7|109878.7|109918.9|109868.9|15
1737514550000|2025-01-22 02:55:50|109924.3|109874.3|109925.1|109875.1|109926.8|109876.8|109922.1|109872.1|7
1737514560000|2025-01-22 02:56:00|109925.9|109875.9|109924.8|109874.8|109925.9|109875.9|109921.4|109871.4|8
1737514580000|2025-01-22 02:56:20|109924.4|109874.4|109931.4|109881.4|109933.7|109883.7|109923.9|109873.9|13
1737514590000|2025-01-22 02:56:30|109931.2|109881.2|109941.8|109891.8|109944.3|109894.3|109929.1|109879.1|26
1737514600000|2025-01-22 02:56:40|109941.9|109891.9|109947.8|109897.8|109949|109899|109941.9|109891.9|13
1737514610000|2025-01-22 02:56:50|109946.2|109896.2|109950.8|109900.8|109951.8|109901.8|109946.2|109896.2|13
1737514620000|2025-01-22 02:57:00|109951|109901|109951.5|109901.5|109954.9|109904.9|109951|109901|4
1737514630000|2025-01-22 02:57:10|109953|109903|109958.3|109908.3|109959.9|109909.9|109952.3|109902.3|16
1737514640000|2025-01-22 02:57:20|109961.1|109911.1|109960|109910|109977.3|109915.6|109959.2|109897.5|31
1737514650000|2025-01-22 02:57:30|109958.2|109908.2|109957.4|109907.4|109958.7|109908.7|109954|109904|17
1737514660000|2025-01-22 02:57:40|109955.3|109905.3|109956.1|109906.1|109957.9|109907.9|109955.3|109905.3|6
1737514670000|2025-01-22 02:57:50|109954.5|109904.5|109964.5|109914.5|109964.8|109914.8|109954.2|109904.2|17
1737514680000|2025-01-22 02:58:00|109966.7|109916.7|109962.6|109912.6|109968.6|109918.6|109962.6|109912.6|18
1737514690000|2025-01-22 02:58:10|109962|109912|109959.9|109909.9|109963.4|109913.4|109957.3|109907.3|14
1737514700000|2025-01-22 02:58:20|109958|109908|109949.7|109899.7|109958|109908|109948.7|109898.7|26
1737514710000|2025-01-22 02:58:30|109951.5|109901.5|109953.4|109903.4|109953.4|109903.4|109949.1|109899.1|8
1737514720000|2025-01-22 02:58:40|109953.3|109903.3|109952.9|109902.9|109953.3|109903.3|109952.3|109902.3|3
1737514730000|2025-01-22 02:58:50|109952.8|109902.8|109952.8|109902.8|109952.8|109902.8|109952.8|109902.8|1
1737514740000|2025-01-22 02:59:00|109953.7|109903.7|109955.4|109905.4|109955.5|109905.5|109951.2|109901.2|13
1737514750000|2025-01-22 02:59:10|109958.6|109908.6|109959.7|109909.7|109962.8|109912.8|109958.6|109908.6|5
1737514760000|2025-01-22 02:59:20|109961.3|109911.3|109967|109917|109967|109917|109961.3|109911.3|8
1737514770000|2025-01-22 02:59:30|109968.2|109918.2|109967.1|109917.1|109968.2|109918.2|109967|109917|3
1737514780000|2025-01-22 02:59:40|109963.5|109913.5|109959.4|109909.4|109965.1|109915.1|109959.4|109909.4|12
1737514790000|2025-01-22 02:59:50|109962.2|109912.2|109957.1|109907.1|109962.2|109912.2|109957.1|109907.1|12
1737514800000|2025-01-22 03:00:00|109953.7|109903.7|109958|109908|109960.7|109910.7|109953.7|109903.7|40
1737514810000|2025-01-22 03:00:10|109958.1|109908.1|109954.6|109904.6|109960.1|109910.1|109953.6|109903.6|21
1737514820000|2025-01-22 03:00:20|109954.3|109904.3|109953.8|109903.8|109956.5|109906.5|109951.4|109901.4|11
1737514830000|2025-01-22 03:00:30|109951.5|109901.5|109953.2|109903.2|109955.8|109905.8|109950.4|109900.4|10
1737514840000|2025-01-22 03:00:40|109952.5|109902.5|109949.8|109899.8|109952.5|109902.5|109949.3|109899.3|8
1737514850000|2025-01-22 03:00:50|109950.4|109900.4|109955.8|109905.8|109957.8|109907.8|109950.4|109900.4|12
1737514860000|2025-01-22 03:01:00|109956|109906|109958.8|109908.8|109969.3|109919.3|109952.4|109902.4|26
1737514870000|2025-01-22 03:01:10|109958.6|109908.6|109952.1|109902.1|109958.6|109908.6|109951.4|109901.4|13
1737514880000|2025-01-22 03:01:20|109950.3|109900.3|109954|109904|109957.2|109907.2|109949.5|109899.5|21
1737514890000|2025-01-22 03:01:30|109953.7|109903.7|109951.1|109901.1|109955.5|109905.5|109949.7|109899.7|24
1737514900000|2025-01-22 03:01:40|109954.3|109904.3|109953|109903|109955|109905|109950.9|109900.9|14
1737514910000|2025-01-22 03:01:50|109952.9|109902.9|109947.3|109897.3|109952.9|109902.9|109947.3|109897.3|12
1737514920000|2025-01-22 03:02:00|109950.7|109900.7|109950.7|109900.7|109953.9|109903.9|109949.4|109899.4|17
1737514930000|2025-01-22 03:02:10|109951.2|109901.2|109953.4|109903.4|109953.4|109903.4|109950.4|109900.4|6
1737514940000|2025-01-22 03:02:20|109953.8|109903.8|109957.4|109907.4|109960.9|109910.9|109953.8|109903.8|17
1737514950000|2025-01-22 03:02:30|109953.3|109903.3|109954.3|109904.3|109957|109907|109952.8|109902.8|12
1737514960000|2025-01-22 03:02:40|109956.6|109906.6|109955.9|109905.9|109958.2|109908.2|109954|109904|7
1737514970000|2025-01-22 03:02:50|109955.7|109905.7|109959.6|109909.6|109959.6|109909.6|109953.4|109903.4|10
1737514980000|2025-01-22 03:03:00|109957.9|109907.9|109957.4|109907.4|109962.6|109912.6|109954.2|109904.2|14
1737514990000|2025-01-22 03:03:10|109955.5|109905.5|109962.5|109912.5|109965|109915|109955.1|109905.1|23
1737515000000|2025-01-22 03:03:20|109964.3|109914.3|109966.6|109916.6|109968.8|109918.8|109963.6|109913.6|11
1737515010000|2025-01-22 03:03:30|109964.8|109914.8|109961.4|109911.4|109964.8|109914.8|109959.3|109909.3|14
1737515020000|2025-01-22 03:03:40|109962|109912|109967.3|109917.3|109968.9|109918.9|109959.6|109909.6|23
1737515030000|2025-01-22 03:03:50|109969|109919|109959.4|109909.4|109969|109919|109959.1|109909.1|17
1737515040000|2025-01-22 03:04:00|109961.1|109911.1|109961.9|109911.9|109964.1|109914.1|109961|109911|10
1737515050000|2025-01-22 03:04:10|109964.9|109914.9|109961.7|109911.7|109964.9|109914.9|109959.4|109909.4|9
1737515060000|2025-01-22 03:04:20|109960.2|109910.2|109959.4|109909.4|109960.2|109910.2|109957.9|109907.9|8
1737515070000|2025-01-22 03:04:30|109961.2|109911.2|109960.8|109910.8|109963.3|109913.3|109959|109909|12
1737515080000|2025-01-22 03:04:40|109961.3|109911.3|109961.6|109911.6|109962.9|109912.9|109960.9|109910.9|5
1737515090000|2025-01-22 03:04:50|109963.2|109913.2|109963.4|109913.4|109965|109915|109962.5|109912.5|5
1737515100000|2025-01-22 03:05:00|109966.3|109916.3|109967.2|109917.2|109975.7|109925.7|109964.4|109914.4|40
1737515110000|2025-01-22 03:05:10|109968.7|109918.7|109975.8|109925.8|109977.1|109927.1|109966.2|109916.2|34
1737515120000|2025-01-22 03:05:20|109977.4|109927.4|109978.8|109928.8|109978.8|109928.8|109975.7|109925.7|4
1737515130000|2025-01-22 03:05:30|109979|109929|109982|109932|109982|109932|109978.4|109928.4|6
1737515140000|2025-01-22 03:05:40|109979.5|109929.5|109980|109930|109981.9|109931.9|109979.5|109929.5|3
1737515150000|2025-01-22 03:05:50|109979.9|109929.9|109983.9|109933.9|109985.2|109935.2|109979.9|109929.9|15
1737515160000|2025-01-22 03:06:00|109984.6|109934.6|109991.5|109941.5|109992.7|109942.7|109984.6|109934.6|23
1737515170000|2025-01-22 03:06:10|109989.8|109939.8|109987.9|109937.9|109993.8|109943.8|109987.9|109937.9|32
1737515180000|2025-01-22 03:06:20|109987.1|109937.1|109990|109940|109991.9|109941.9|109987.1|109937.1|6
1737515190000|2025-01-22 03:06:30|109989.4|109939.4|109990.1|109940.1|109993.8|109943.8|109987.5|109937.5|23
1737515200000|2025-01-22 03:06:40|109992.5|109942.5|109989.2|109939.2|109992.5|109942.5|109984|109934|12
1737515210000|2025-01-22 03:06:50|109989.8|109939.8|109989.3|109939.3|109992|109942|109985.9|109935.9|10
1737515220000|2025-01-22 03:07:00|109993.1|109943.1|109987.7|109937.7|109993.1|109943.1|109985.1|109935.1|10
1737515230000|2025-01-22 03:07:10|109989.6|109939.6|109988|109938|109989.6|109939.6|109988|109938|2
1737515240000|2025-01-22 03:07:20|109987.7|109937.7|109983.5|109933.5|109987.7|109937.7|109982.3|109932.3|10
1737515250000|2025-01-22 03:07:30|109984.3|109934.3|109987.3|109937.3|109987.9|109937.9|109984.3|109934.3|4
1737515260000|2025-01-22 03:07:40|109987.1|109937.1|109983|109933|109987.1|109937.1|109982.9|109932.9|6
1737515270000|2025-01-22 03:07:50|109981.4|109931.4|109978.5|109928.5|109981.4|109931.4|109978.5|109928.5|2
1737515280000|2025-01-22 03:08:00|109980.1|109930.1|109982.9|109932.9|109986.3|109936.3|109980.1|109930.1|15
1737515290000|2025-01-22 03:08:10|109984.9|109934.9|109981|109931|109984.9|109934.9|109981|109931|9
1737515300000|2025-01-22 03:08:20|109981.6|109931.6|109981.6|109931.6|109981.6|109931.6|109981.6|109931.6|1
1737515310000|2025-01-22 03:08:30|109982.6|109932.6|109983.9|109933.9|109985.5|109935.5|109982.5|109932.5|5
1737515320000|2025-01-22 03:08:40|109984.6|109934.6|109992.2|109942.2|109994.1|109944.1|109984.6|109934.6|9
1737515330000|2025-01-22 03:08:50|109993.4|109943.4|109992.6|109942.6|109993.4|109943.4|109991.3|109941.3|4
1737515340000|2025-01-22 03:09:00|109990.9|109940.9|109985.3|109935.3|109992|109942|109985.3|109935.3|16
1737515350000|2025-01-22 03:09:10|109988.1|109938.1|109987.5|109937.5|109988.1|109938.1|109985.4|109935.4|6
1737515360000|2025-01-22 03:09:20|109987.1|109937.1|109986.2|109936.2|109990.4|109940.4|109985.3|109935.3|11
1737515370000|2025-01-22 03:09:30|109984|109934|109987.6|109937.6|109987.7|109937.7|109984|109934|3
1737515380000|2025-01-22 03:09:40|109986.6|109936.6|109986.6|109936.6|109986.6|109936.6|109986.6|109936.6|1
1737515390000|2025-01-22 03:09:50|109984.3|109934.3|109983.9|109933.9|109986.5|109936.5|109983.7|109933.7|5
1737515400000|2025-01-22 03:10:00|109983.7|109933.7|109983.2|109933.2|109983.7|109933.7|109983.2|109933.2|2
1737515410000|2025-01-22 03:10:10|109984.5|109934.5|109977.3|109927.3|109986.1|109936.1|109976|109926|10
1737515420000|2025-01-22 03:10:20|109978.9|109928.9|109981|109931|109981.6|109931.6|109978.9|109928.9|3
1737515430000|2025-01-22 03:10:30|109980.5|109930.5|109979|109929|109981.9|109931.9|109979|109929|7
1737515440000|2025-01-22 03:10:40|109979.6|109929.6|109984.6|109934.6|109984.6|109934.6|109979.6|109929.6|5
1737515450000|2025-01-22 03:10:50|109982|109932|109981.8|109931.8|109986.5|109936.5|109981.8|109931.8|8
1737515460000|2025-01-22 03:11:00|109978.6|109928.6|109982.9|109932.9|109984.5|109934.5|109978.6|109928.6|8
1737515470000|2025-01-22 03:11:10|109983|109933|109980.4|109930.4|109983|109933|109980.4|109930.4|3
1737515480000|2025-01-22 03:11:20|109982.7|109932.7|109984.8|109934.8|109984.8|109934.8|109980.8|109930.8|9
1737515490000|2025-01-22 03:11:30|109979.9|109929.9|109976.4|109926.4|109981.8|109931.8|109976.4|109926.4|4
1737515500000|2025-01-22 03:11:40|109976.3|109926.3|109982.4|109932.4|109982.4|109932.4|109976.3|109926.3|5
1737515510000|2025-01-22 03:11:50|109981.4|109931.4|109980.5|109930.5|109981.4|109931.4|109979|109929|5
1737515520000|2025-01-22 03:12:00|109981.3|109931.3|109981.3|109931.3|109981.3|109931.3|109981.3|109931.3|1
1737515530000|2025-01-22 03:12:10|109982.3|109932.3|109983.1|109933.1|109986.4|109936.4|109981.1|109931.1|17
1737515540000|2025-01-22 03:12:20|109980.6|109930.6|109985.2|109935.2|109987.5|109937.5|109980.6|109930.6|13
1737515550000|2025-01-22 03:12:30|109987.2|109937.2|109988|109938|109990.1|109940.1|109987.2|109937.2|7
1737515560000|2025-01-22 03:12:40|109988.2|109938.2|109992.7|109942.7|109995.5|109945.5|109988.2|109938.2|11
1737515570000|2025-01-22 03:12:50|109992.9|109942.9|109992.9|109942.9|109992.9|109942.9|109992.9|109942.9|1
1737515580000|2025-01-22 03:13:00|109994.5|109944.5|109992.5|109942.5|109996.3|109946.3|109990.6|109940.6|11
1737515590000|2025-01-22 03:13:10|109990.1|109940.1|109962.6|109912.6|109990.7|109940.7|109962.2|109912.2|10
1737515600000|2025-01-22 03:13:20|109963.2|109913.2|109962.8|109912.8|109963.3|109913.3|109962.8|109912.8|4
1737515610000|2025-01-22 03:13:30|109961.4|109911.4|109961.8|109911.8|109961.8|109911.8|109958.4|109908.4|14
1737515620000|2025-01-22 03:13:40|109960.4|109910.4|109959.1|109909.1|109960.6|109910.6|109959.1|109909.1|3
1737515630000|2025-01-22 03:13:50|109957.7|109907.7|109960|109910|109961.6|109911.6|109956.4|109906.4|7
1737515640000|2025-01-22 03:14:00|109960.8|109910.8|109957.9|109907.9|109960.8|109910.8|109957.9|109907.9|6
1737515650000|2025-01-22 03:14:10|109957.8|109907.8|109969.3|109919.3|109973.6|109923.6|109957.8|109907.8|19
1737515660000|2025-01-22 03:14:20|109968|109918|109971.3|109921.3|109975.1|109925.1|109967.4|109917.4|17
1737515670000|2025-01-22 03:14:30|109970.3|109920.3|109973.2|109923.2|109973.2|109923.2|109970.3|109920.3|3
1737515680000|2025-01-22 03:14:40|109974.6|109924.6|109960.8|109910.8|109976.5|109926.5|109955.3|109905.3|28
1737515690000|2025-01-22 03:14:50|109963.7|109913.7|109968.7|109918.7|109968.7|109918.7|109960|109910|15
1737515700000|2025-01-22 03:15:00|109967|109917|109961.3|109911.3|109970.3|109920.3|109958.9|109908.9|25
1737515710000|2025-01-22 03:15:10|109960.7|109910.7|109965.9|109915.9|109966.5|109916.5|109959.2|109909.2|14
1737515720000|2025-01-22 03:15:20|109965.3|109915.3|109968.4|109918.4|109968.6|109918.6|109965.3|109915.3|9
1737515730000|2025-01-22 03:15:30|109965.8|109915.8|109964.7|109914.7|109966.2|109916.2|109963.3|109913.3|12
1737515740000|2025-01-22 03:15:40|109964.5|109914.5|109964.7|109914.7|109965.7|109915.7|109964.5|109914.5|5
1737515750000|2025-01-22 03:15:50|109963.9|109913.9|109982.5|109907.4|109982.5|109914.3|109963.9|109907.4|3
1737515760000|2025-01-22 03:16:00|109965|109915|109949.5|109899.5|109965|109915|109943.2|109893.2|12
1737515770000|2025-01-22 03:16:10|109949.8|109899.8|109954|109904|109954.4|109904.4|109948.2|109898.2|7
1737515780000|2025-01-22 03:16:20|109954.6|109904.6|109960.6|109910.6|109962.9|109912.9|109953.6|109903.6|12
1737515790000|2025-01-22 03:16:30|109962.8|109912.8|109962.1|109912.1|109963.5|109913.5|109958.3|109908.3|6
1737515800000|2025-01-22 03:16:40|109963.7|109913.7|109965|109915|109966.9|109916.9|109960.8|109910.8|16
1737515810000|2025-01-22 03:16:50|109966.6|109916.6|109964.2|109914.2|109967.9|109917.9|109961.4|109911.4|15
1737515820000|2025-01-22 03:17:00|109964.4|109914.4|109965.8|109915.8|109968.6|109918.6|109961.1|109911.1|32
1737515830000|2025-01-22 03:17:10|109962.3|109912.3|109968|109918|109968.1|109918.1|109962.3|109912.3|15
1737515840000|2025-01-22 03:17:20|109966.1|109916.1|109966.7|109916.7|109969|109919|109962.7|109912.7|40
1737515850000|2025-01-22 03:17:30|109967.9|109917.9|109967.4|109917.4|109969.3|109919.3|109966.7|109916.7|11
1737515860000|2025-01-22 03:17:40|109967.5|109917.5|109967.5|109917.5|109967.5|109917.5|109967.5|109917.5|1
1737515870000|2025-01-22 03:17:50|109965.5|109915.5|109965.5|109915.5|109965.5|109915.5|109965.5|109915.5|1
1737515880000|2025-01-22 03:18:00|109965.3|109915.3|109963.9|109913.9|109969.3|109919.3|109959.4|109909.4|8
1737515890000|2025-01-22 03:18:10|109965.2|109915.2|109964.2|109914.2|109965.4|109915.4|109958.1|109908.1|11
1737515900000|2025-01-22 03:18:20|109963.6|109913.6|109961.9|109911.9|109963.6|109913.6|109960.9|109910.9|11
1737515920000|2025-01-22 03:18:40|109962.3|109912.3|109966.2|109916.2|109966.2|109916.2|109959.9|109909.9|23
1737515930000|2025-01-22 03:18:50|109964.6|109914.6|109965.9|109915.9|109965.9|109915.9|109961.1|109911.1|15
1737515940000|2025-01-22 03:19:00|109964.3|109914.3|109965.9|109915.9|109966.3|109916.3|109964.3|109914.3|8
1737515950000|2025-01-22 03:19:10|109967.3|109917.3|109966.8|109916.8|109970|109920|109962|109912|15
1737515960000|2025-01-22 03:19:20|109962|109912|109967.9|109917.9|109970.3|109920.3|109962|109912|6
1737515970000|2025-01-22 03:19:30|109968.1|109918.1|109966.7|109916.7|109972.4|109922.4|109966.7|109916.7|13
1737515980000|2025-01-22 03:19:40|109966.5|109916.5|109969.8|109919.8|109971.2|109921.2|109960.5|109910.5|15
1737515990000|2025-01-22 03:19:50|109967.9|109917.9|109972.7|109922.7|109972.7|109922.7|109966.3|109916.3|14
1737516000000|2025-01-22 03:20:00|109971.1|109921.1|109974.7|109924.7|109974.7|109924.7|109968.4|109918.4|16
1737516010000|2025-01-22 03:20:10|109972.4|109922.4|109976.1|109926.1|109976.1|109926.1|109972.4|109922.4|3
1737516020000|2025-01-22 03:20:20|109977.3|109927.3|109979.9|109929.9|109980|109930|109974.3|109924.3|11
1737516030000|2025-01-22 03:20:30|109978.3|109928.3|109978.8|109928.8|109980.7|109930.7|109976.4|109926.4|16
1737516040000|2025-01-22 03:20:40|109980.8|109930.8|109981.6|109931.6|109981.6|109931.6|109980.8|109930.8|2
1737516050000|2025-01-22 03:20:50|109981.1|109931.1|109980.5|109930.5|109981.1|109931.1|109980.5|109930.5|2
1737516060000|2025-01-22 03:21:00|109980|109930|109974.7|109924.7|109980|109930|109974.7|109924.7|4
1737516070000|2025-01-22 03:21:10|109978.1|109928.1|109979.5|109929.5|109979.8|109929.8|109977.8|109927.8|8
1737516080000|2025-01-22 03:21:20|109980.1|109930.1|109981.7|109931.7|109982.4|109932.4|109980.1|109930.1|3
1737516090000|2025-01-22 03:21:30|109981.4|109931.4|109981.2|109931.2|109981.4|109931.4|109981.2|109931.2|2
1737516100000|2025-01-22 03:21:40|109981.3|109931.3|109981.3|109931.3|109981.3|109931.3|109981.3|109931.3|1
1737516110000|2025-01-22 03:21:50|109980.4|109930.4|109982.7|109932.7|109984.9|109934.9|109980.4|109930.4|10
1737516120000|2025-01-22 03:22:00|109981.7|109931.7|109982.1|109932.1|109982.3|109932.3|109981.7|109931.7|3
1737516130000|2025-01-22 03:22:10|109983.9|109933.9|109978.9|109928.9|109984.1|109934.1|109978.8|109928.8|8
1737516140000|2025-01-22 03:22:20|109980.3|109930.3|109983.8|109933.8|109983.8|109933.8|109980|109930|11
1737516150000|2025-01-22 03:22:30|109981.5|109931.5|109984.1|109934.1|109984.5|109934.5|109981.5|109931.5|7
1737516160000|2025-01-22 03:22:40|109983.9|109933.9|109984.5|109934.5|109984.5|109934.5|109980.5|109930.5|3
1737516170000|2025-01-22 03:22:50|109984.4|109934.4|109983.2|109933.2|109984.4|109934.4|109981.7|109931.7|4
1737516180000|2025-01-22 03:23:00|109983.1|109933.1|109983.1|109933.1|109983.1|109933.1|109983.1|109933.1|1
1737516190000|2025-01-22 03:23:10|109983.4|109933.4|109982.1|109932.1|109983.4|109933.4|109977|109927|15
1737516200000|2025-01-22 03:23:20|109982.3|109932.3|109981.4|109931.4|109982.3|109932.3|109980.8|109930.8|6
1737516210000|2025-01-22 03:23:30|109981.6|109931.6|109981.6|109931.6|109981.6|109931.6|109981.6|109931.6|1
1737516220000|2025-01-22 03:23:40|109979.6|109929.6|109976.3|109926.3|109981.6|109931.6|109971.3|109921.3|13
1737516230000|2025-01-22 03:23:50|109976.9|109926.9|109977.3|109927.3|109978|109928|109975.1|109925.1|8
1737516240000|2025-01-22 03:24:00|109975.8|109925.8|109978.9|109928.9|109979.1|109929.1|109975.8|109925.8|7
1737516260000|2025-01-22 03:24:20|109978.7|109928.7|109978.7|109928.7|109978.7|109928.7|109978.7|109928.7|1
1737516270000|2025-01-22 03:24:30|109978.6|109928.6|109983.9|109933.9|109985.4|109935.4|109978.6|109928.6|8
1737516300000|2025-01-22 03:25:00|109984.5|109934.5|109984.6|109934.6|109984.6|109934.6|109984.5|109934.5|2
1737516310000|2025-01-22 03:25:10|109983.1|109933.1|109979.6|109929.6|109983.1|109933.1|109974.9|109924.9|12
1737516320000|2025-01-22 03:25:20|109979.5|109929.5|109970|109920|109980.6|109929.5|109966.5|109906.7|19
1737516330000|2025-01-22 03:25:30|109971.8|109921.8|109971.4|109921.4|109971.8|109921.8|109971|109921|4
1737516340000|2025-01-22 03:25:40|109971|109921|109977.4|109927.4|109977.4|109927.4|109970.1|109920.1|16
1737516350000|2025-01-22 03:25:50|109978|109928|109979.7|109929.7|109979.7|109929.7|109978|109928|4
1737516360000|2025-01-22 03:26:00|109979.1|109929.1|109978.7|109928.7|109979.1|109929.1|109978.7|109928.7|2
1737516370000|2025-01-22 03:26:10|109978.1|109928.1|109965.2|109915.2|109978.1|109928.1|109955.5|109905.5|10
1737516380000|2025-01-22 03:26:20|109964.6|109914.6|109964.7|109914.7|109964.7|109914.7|109964.6|109914.6|2
1737516390000|2025-01-22 03:26:30|109963.3|109913.3|109965.1|109915.1|109965.5|109915.5|109956.9|109906.9|9
1737516400000|2025-01-22 03:26:40|109965.3|109915.3|109965.3|109915.3|109965.3|109915.3|109965.3|109915.3|1
1737516410000|2025-01-22 03:26:50|109965.5|109915.5|109964.5|109914.5|109965.5|109915.5|109964.5|109914.5|2
1737516420000|2025-01-22 03:27:00|109963.7|109913.7|109960.7|109910.7|109963.7|109913.7|109959|109909|10
1737516430000|2025-01-22 03:27:10|109961.5|109911.5|109963.7|109913.7|109963.7|109913.7|109960.8|109910.8|3
1737516440000|2025-01-22 03:27:20|109962.8|109912.8|109965.8|109915.8|109965.8|109915.8|109962.8|109912.8|3
1737516450000|2025-01-22 03:27:30|109966.1|109916.1|109968.2|109918.2|109968.2|109918.2|109966.1|109916.1|2
1737516460000|2025-01-22 03:27:40|109968.3|109918.3|109968.3|109918.3|109968.3|109918.3|109968.3|109918.3|1
1737516480000|2025-01-22 03:28:00|109967.8|109917.8|109977.6|109927.6|109977.9|109927.9|109967.8|109917.8|8
1737516490000|2025-01-22 03:28:10|109977.7|109927.7|109979.9|109929.9|109979.9|109929.9|109977.7|109927.7|3
1737516500000|2025-01-22 03:28:20|109977.7|109927.7|109977.7|109927.7|109979.8|109929.8|109977.6|109927.6|5
1737516510000|2025-01-22 03:28:30|109976.1|109926.1|109966.2|109916.2|109976.1|109926.1|109962.1|109912.1|4
1737516520000|2025-01-22 03:28:40|109967.1|109917.1|109970.2|109920.2|109970.4|109920.4|109967.1|109917.1|6
1737516530000|2025-01-22 03:28:50|109967.4|109917.4|109969.2|109919.2|109969.2|109919.2|109967.4|109917.4|3
1737516540000|2025-01-22 03:29:00|109970.2|109920.2|109967.8|109917.8|109970.2|109920.2|109965.9|109915.9|8
1737516550000|2025-01-22 03:29:10|109968.8|109918.8|109979.7|109929.7|109979.7|109929.7|109968.8|109918.8|20
1737516560000|2025-01-22 03:29:20|109979.4|109929.4|109978.4|109928.4|109979.4|109929.4|109974|109924|9
1737516580000|2025-01-22 03:29:40|109978|109928|109969.2|109919.2|109978|109928|109965.9|109915.9|9
1737516590000|2025-01-22 03:29:50|109970.8|109920.8|109972|109922|109974.5|109924.5|109968.1|109918.1|28
1737516600000|2025-01-22 03:30:00|109971.9|109921.9|109984.4|109934.4|109986.1|109936.1|109967.5|109917.5|21
1737516610000|2025-01-22 03:30:10|109982.8|109932.8|109983.7|109933.7|109983.7|109933.7|109980.1|109930.1|8
1737516620000|2025-01-22 03:30:20|109984.2|109934.2|109984.2|109934.2|109984.2|109934.2|109984.2|109934.2|1
1737516630000|2025-01-22 03:30:30|109986.4|109936.4|109981.3|109931.3|109986.4|109936.4|109981.1|109931.1|11
1737516640000|2025-01-22 03:30:40|109982.3|109932.3|109984.8|109934.8|109987|109937|109982.3|109932.3|6
1737516650000|2025-01-22 03:30:50|109985.1|109935.1|109978.7|109928.7|109985.1|109935.1|109977.9|109927.9|10
1737516660000|2025-01-22 03:31:00|109981.2|109931.2|109985.2|109935.2|109985.8|109935.8|109978.8|109928.8|15
1737516670000|2025-01-22 03:31:10|109984.2|109934.2|109983.3|109933.3|109987.3|109937.3|109983.3|109933.3|8
1737516680000|2025-01-22 03:31:20|109984.3|109934.3|109982|109932|109984.3|109934.3|109977.1|109927.1|15
1737516690000|2025-01-22 03:31:30|109984.1|109934.1|109983.4|109933.4|109984.1|109934.1|109979|109929|10
1737516700000|2025-01-22 03:31:40|109983.2|109933.2|109982.7|109932.7|109983.2|109933.2|109981.2|109931.2|3
1737516710000|2025-01-22 03:31:50|109981.1|109931.1|109971.7|109921.7|109981.1|109931.1|109968|109918|9
1737516720000|2025-01-22 03:32:00|109970.1|109920.1|109973.8|109923.8|109974.8|109924.8|109970.1|109920.1|5
1737516730000|2025-01-22 03:32:10|109975.4|109925.4|109976.1|109926.1|109976.1|109926.1|109975.4|109925.4|2
1737516740000|2025-01-22 03:32:20|109975.9|109925.9|109977.8|109927.8|109978.1|109928.1|109975.3|109925.3|4
1737516750000|2025-01-22 03:32:30|109979.1|109929.1|109977.4|109927.4|109979.1|109929.1|109970.5|109920.5|10
1737516760000|2025-01-22 03:32:40|109978|109928|109979.9|109929.9|109979.9|109929.9|109973.1|109923.1|10
1737516770000|2025-01-22 03:32:50|109979.3|109929.3|109970.9|109920.9|109979.3|109929.3|109965.6|109915.6|10
1737516780000|2025-01-22 03:33:00|109972.6|109922.6|109973|109923|109973.3|109923.3|109971.1|109921.1|5
1737516790000|2025-01-22 03:33:10|109970.7|109920.7|109964.3|109914.3|109970.7|109920.7|109962.2|109912.2|22
1737516800000|2025-01-22 03:33:20|109964.9|109914.9|109968.7|109918.7|109968.7|109918.7|109964.9|109914.9|3
1737516810000|2025-01-22 03:33:30|109958|109908|109964.7|109914.7|109966.4|109916.4|109958|109908|10
1737516820000|2025-01-22 03:33:40|109966.7|109916.7|109968.2|109918.2|109969.8|109919.8|109965.3|109915.3|7
1737516830000|2025-01-22 03:33:50|109968.4|109918.4|109968.4|109918.4|109968.4|109918.4|109968.4|109918.4|1
1737516840000|2025-01-22 03:34:00|109966.5|109916.5|109965|109915|109966.5|109916.5|109961.6|109911.6|10
1737516850000|2025-01-22 03:34:10|109962.4|109912.4|109960.5|109910.5|109963.2|109913.2|109957.6|109907.6|5
1737516860000|2025-01-22 03:34:20|109961.8|109911.8|109962.7|109912.7|109962.7|109912.7|109959.7|109909.7|9
1737516870000|2025-01-22 03:34:30|109963|109913|109965|109915|109965|109915|109963|109913|3
1737516890000|2025-01-22 03:34:50|109966.9|109916.9|109967.1|109917.1|109967.1|109917.1|109966.9|109916.9|2
1737516900000|2025-01-22 03:35:00|109967.7|109917.7|109966.6|109916.6|109971.6|109921.6|109964|109914|11
1737516910000|2025-01-22 03:35:10|109964.8|109914.8|109964.8|109914.8|109964.8|109914.8|109964.2|109914.2|3
1737516920000|2025-01-22 03:35:20|109960.7|109910.7|109965.4|109915.4|109966.7|109916.7|109960.6|109910.6|7
1737516930000|2025-01-22 03:35:30|109963.5|109913.5|109965.2|109915.2|109965.2|109915.2|109958.6|109908.6|9
1737516940000|2025-01-22 03:35:40|109964.9|109914.9|109964.8|109914.8|109965.6|109915.6|109960.7|109910.7|10
1737516950000|2025-01-22 03:35:50|109963.4|109913.4|109967|109917|109967|109917|109962.3|109912.3|11
1737516960000|2025-01-22 03:36:00|109965.5|109915.5|109964.1|109914.1|109967.5|109917.5|109964.1|109914.1|6
1737516980000|2025-01-22 03:36:20|109963.9|109913.9|109960.1|109910.1|109963.9|109913.9|109957.5|109907.5|7
1737516990000|2025-01-22 03:36:30|109958.4|109908.4|109956.2|109906.2|109958.4|109908.4|109954.2|109904.2|8
1737517000000|2025-01-22 03:36:40|109956.3|109906.3|109956.3|109906.3|109956.3|109906.3|109956.3|109906.3|1
1737517010000|2025-01-22 03:36:50|109955.3|109905.3|109958.8|109908.8|109958.8|109908.8|109955.3|109905.3|5
1737517020000|2025-01-22 03:37:00|109958.4|109908.4|109955.7|109905.7|109958.4|109908.4|109955.7|109905.7|3
1737517030000|2025-01-22 03:37:10|109961.4|109891.1|109951.7|109901.7|109961.4|109902.5|109951.7|109891.1|3
1737517040000|2025-01-22 03:37:20|109953.3|109903.3|109950.9|109900.9|109953.3|109903.3|109948.3|109898.3|11
1737517050000|2025-01-22 03:37:30|109948.9|109898.9|109948.7|109898.7|109952.7|109902.7|109944.1|109894.1|15
1737517060000|2025-01-22 03:37:40|109948.6|109898.6|109947.3|109897.3|109948.6|109898.6|109942|109892|15
1737517070000|2025-01-22 03:37:50|109945.4|109895.4|109927.5|109877.5|109946.9|109896.9|109927.5|109877.5|8
1737517080000|2025-01-22 03:38:00|109931|109881|109946.9|109896.9|109948.3|109898.3|109931|109881|25
1737517090000|2025-01-22 03:38:10|109948.8|109898.8|109948.4|109898.4|109949.2|109899.2|109941.5|109891.5|10
1737517100000|2025-01-22 03:38:20|109948.6|109898.6|109946.5|109896.5|109948.6|109898.6|109941.4|109891.4|9
1737517110000|2025-01-22 03:38:30|109948.1|109898.1|109948.1|109898.1|109948.1|109898.1|109948.1|109898.1|1
1737517120000|2025-01-22 03:38:40|109948.3|109898.3|109941.2|109891.2|109950.6|109900.6|109935.4|109885.4|11
1737517130000|2025-01-22 03:38:50|109942.2|109892.2|109944.5|109894.5|109944.5|109894.5|109940.9|109890.9|13
1737517140000|2025-01-22 03:39:00|109946|109896|109946.5|109896.5|109948.4|109898.4|109941.7|109891.7|11
1737517150000|2025-01-22 03:39:10|109947.5|109897.5|109944|109894|109947.9|109897.9|109940.7|109890.7|9
1737517160000|2025-01-22 03:39:20|109947.1|109897.1|109947.1|109897.1|109947.1|109897.1|109947.1|109897.1|1
1737517170000|2025-01-22 03:39:30|109948.7|109898.7|109948.9|109898.9|109948.9|109898.9|109948.7|109898.7|2
1737517180000|2025-01-22 03:39:40|109948.3|109898.3|109948.3|109898.3|109948.3|109898.3|109948.3|109898.3|1
1737517190000|2025-01-22 03:39:50|109948.5|109898.5|109948.5|109898.5|109948.5|109898.5|109948.5|109898.5|1
1737517200000|2025-01-22 03:40:00|109945.4|109895.4|109946.6|109896.6|109946.7|109896.7|109936.2|109886.2|6
1737517210000|2025-01-22 03:40:10|109945|109895|109945.6|109895.6|109945.6|109895.6|109945|109895|2
1737517220000|2025-01-22 03:40:20|109945.9|109895.9|109945.9|109895.9|109945.9|109895.9|109945.9|109895.9|1
1737517230000|2025-01-22 03:40:30|109945.6|109895.6|109954.6|109904.6|109954.6|109904.6|109945.6|109895.6|11
1737517240000|2025-01-22 03:40:40|109954|109904|109954|109904|109954|109904|109954|109904|1
1737517260000|2025-01-22 03:41:00|109953.9|109903.9|109953.9|109903.9|109953.9|109903.9|109953.9|109903.9|1
1737517270000|2025-01-22 03:41:10|109951.9|109901.9|109954.4|109904.4|109954.4|109904.4|109949.4|109899.4|6
1737517280000|2025-01-22 03:41:20|109955.4|109905.4|109962.8|109912.8|109977.7|109912.8|109955.4|109899.7|14
1737517290000|2025-01-22 03:41:30|109964|109914|109964.8|109914.8|109975.8|109916.5|109963.2|109903.1|8
1737517300000|2025-01-22 03:41:40|109963.7|109913.7|109963.2|109913.2|109977.5|109913.7|109963.2|109903.9|3
1737517310000|2025-01-22 03:41:50|109963.6|109913.6|109963.6|109913.6|109963.6|109913.6|109963.6|109913.6|1
1737517320000|2025-01-22 03:42:00|109963.9|109913.9|109964.5|109914.5|109976.3|109916.9|109963.9|109904.6|15
1737517340000|2025-01-22 03:42:20|109966.7|109916.7|109966|109916|109966.7|109916.7|109963.1|109913.1|5
1737517350000|2025-01-22 03:42:30|109965.8|109915.8|109965.8|109915.8|109965.8|109915.8|109965.8|109915.8|1
1737517360000|2025-01-22 03:42:40|109966|109916|109972.9|109922.9|109972.9|109922.9|109965.1|109915.1|15
1737517370000|2025-01-22 03:42:50|109973.2|109923.2|109973|109923|109974.2|109924.2|109973|109923|3
1737517380000|2025-01-22 03:43:00|109974.8|109924.8|109974.7|109924.7|109976.8|109926.8|109972.6|109922.6|12
1737517390000|2025-01-22 03:43:10|109975.3|109925.3|109977.1|109927.1|109977.9|109927.9|109975.3|109925.3|7
1737517400000|2025-01-22 03:43:20|109975.9|109925.9|109980.1|109930.1|109980.4|109930.4|109975.9|109925.9|18
1737517410000|2025-01-22 03:43:30|109979.1|109929.1|109979.6|109929.6|109982.2|109932.2|109979.1|109929.1|7
1737517420000|2025-01-22 03:43:40|109980.2|109930.2|109978.7|109928.7|109980.2|109930.2|109978.7|109928.7|5
1737517430000|2025-01-22 03:43:50|109979.2|109929.2|109978.2|109928.2|109979.2|109929.2|109977.1|109927.1|5
1737517450000|2025-01-22 03:44:10|109978.4|109928.4|109978.6|109928.6|109978.6|109928.6|109978.4|109928.4|2
1737517460000|2025-01-22 03:44:20|109978.5|109928.5|109978.5|109928.5|109978.5|109928.5|109976.7|109926.7|4
1737517470000|2025-01-22 03:44:30|109978.6|109928.6|109978.6|109928.6|109978.6|109928.6|109978.6|109928.6|1
1737517480000|2025-01-22 03:44:40|109978.5|109928.5|109976.8|109926.8|109978.7|109928.7|109974.4|109924.4|9
1737517490000|2025-01-22 03:44:50|109973.3|109923.3|109968.7|109918.7|109973.3|109923.3|109968.7|109918.7|3
1737517500000|2025-01-22 03:45:00|109970.3|109920.3|109975.2|109925.2|109975.2|109925.2|109967.1|109917.1|20
1737517520000|2025-01-22 03:45:20|109976.2|109926.2|109975|109925|109976.2|109926.2|109975|109925|2
1737517530000|2025-01-22 03:45:30|109975.1|109925.1|109970.7|109920.7|109975.5|109925.5|109970.7|109920.7|5
1737517540000|2025-01-22 03:45:40|109972.5|109922.5|109971.5|109921.5|109975.1|109925.1|109971.5|109921.5|6
1737517550000|2025-01-22 03:45:50|109973.3|109923.3|109965.7|109915.7|109973.3|109923.3|109965.7|109915.7|7
1737517560000|2025-01-22 03:46:00|109966.3|109916.3|109964|109914|109966.8|109916.8|109963|109913|7
1737517570000|2025-01-22 03:46:10|109964.4|109914.4|109969.3|109919.3|109970.9|109920.9|109962.5|109912.5|8
1737517580000|2025-01-22 03:46:20|109968.7|109918.7|109973.3|109923.3|109974.1|109924.1|109968.7|109918.7|6
1737517590000|2025-01-22 03:46:30|109974.9|109924.9|109974|109924|109977.3|109927.3|109971.8|109921.8|20
1737517600000|2025-01-22 03:46:40|109974.6|109924.6|109974.6|109924.6|109974.6|109924.6|109974.6|109924.6|1
1737517610000|2025-01-22 03:46:50|109974.5|109924.5|109975.8|109925.8|109975.8|109925.8|109974.5|109924.5|2
1737517620000|2025-01-22 03:47:00|109978.4|109928.4|109996.9|109946.9|109998.3|109948.3|109977.2|109927.2|18
1737517630000|2025-01-22 03:47:10|110000.7|109950.7|110002.9|109952.9|110003.6|109953.6|110000.7|109950.7|10
1737517640000|2025-01-22 03:47:20|109998|109948|110006.1|109956.1|110006.1|109956.1|109998|109948|7
1737517650000|2025-01-22 03:47:30|110006.3|109956.3|110007.7|109957.7|110011.3|109961.3|110006.3|109956.3|11
1737517660000|2025-01-22 03:47:40|110007.3|109957.3|110007.2|109957.2|110008.4|109958.4|110007|109957|4
1737517670000|2025-01-22 03:47:50|110008.6|109958.6|110007.5|109957.5|110008.6|109958.6|110007.4|109957.4|4
1737517680000|2025-01-22 03:48:00|110008.2|109958.2|110008|109958|110008.2|109958.2|110008|109958|2
1737517700000|2025-01-22 03:48:20|110005.8|109955.8|110007.1|109957.1|110007.1|109957.1|110000|109950|11
1737517710000|2025-01-22 03:48:30|110006.1|109956.1|110006.7|109956.7|110006.7|109956.7|110006.1|109956.1|2
1737517720000|2025-01-22 03:48:40|110006.6|109956.6|110006.6|109956.6|110006.6|109956.6|110006.6|109956.6|1
1737517730000|2025-01-22 03:48:50|110004.2|109954.2|110004.2|109954.2|110004.2|109954.2|110004.2|109954.2|1
1737517740000|2025-01-22 03:49:00|110005.1|109955.1|110007.1|109957.1|110007.1|109957.1|110004.4|109954.4|5
1737517750000|2025-01-22 03:49:10|110007.8|109957.8|110012.2|109962.2|110012.2|109962.2|110007.8|109957.8|8
1737517760000|2025-01-22 03:49:20|110022.5|109972.5|110021.4|109971.4|110024.1|109974.1|110021.4|109971.4|4
1737517770000|2025-01-22 03:49:30|110020.8|109970.8|110022.7|109972.7|110042.5|109980.6|110012.8|109960.2|29
1737517780000|2025-01-22 03:49:40|110026.2|109976.2|110023.5|109973.5|110028.3|109978.3|110023.4|109973.4|11
1737517790000|2025-01-22 03:49:50|110022.2|109972.2|110029.2|109979.2|110030.1|109980.1|110019.7|109969.7|34
1737517800000|2025-01-22 03:50:00|110029|109979|110020.1|109970.1|110032.1|109982.1|110018.5|109968.5|47
1737517810000|2025-01-22 03:50:10|110021.3|109971.3|110012.8|109962.8|110021.6|109971.6|110006.4|109956.4|45
1737517820000|2025-01-22 03:50:20|110012.6|109962.6|110018.3|109968.3|110018.6|109968.6|110010.9|109960.9|18
1737517830000|2025-01-22 03:50:30|110015.9|109965.9|110017.3|109967.3|110020.1|109970.1|110015.9|109965.9|7
1737517840000|2025-01-22 03:50:40|110017|109967|110017|109967|110019.2|109969.2|110014.8|109964.8|18
1737517850000|2025-01-22 03:50:50|110013.9|109963.9|110013.7|109963.7|110015.1|109965.1|110013.7|109963.7|6
1737517860000|2025-01-22 03:51:00|110014.3|109964.3|110014.1|109964.1|110015.3|109965.3|110014.1|109964.1|3
1737517870000|2025-01-22 03:51:10|110016.7|109966.7|110013.4|109963.4|110016.7|109966.7|110010.3|109960.3|10
1737517880000|2025-01-22 03:51:20|110015|109965|110013.4|109963.4|110015|109965|110013.4|109963.4|2
1737517890000|2025-01-22 03:51:30|110011.8|109961.8|110010.6|109960.6|110013.2|109963.2|110006.4|109956.4|15
1737517900000|2025-01-22 03:51:40|110009|109959|110008.3|109958.3|110010.4|109960.4|110005.4|109955.4|12
1737517910000|2025-01-22 03:51:50|110010.1|109960.1|110013|109963|110014|109964|110009.9|109959.9|8
1737517920000|2025-01-22 03:52:00|110012.4|109962.4|110008.5|109958.5|110012.4|109962.4|110008.5|109958.5|3
1737517930000|2025-01-22 03:52:10|110010.1|109960.1|110011.4|109961.4|110012|109962|110010.1|109960.1|6
1737517940000|2025-01-22 03:52:20|110010.8|109960.8|110010.8|109960.8|110010.8|109960.8|110010.8|109960.8|1
1737517950000|2025-01-22 03:52:30|110009|109959|110014.8|109964.8|110015.9|109965.9|110007.8|109957.8|14
1737517960000|2025-01-22 03:52:40|110016.4|109966.4|110024.2|109974.2|110028.5|109978.5|110016.4|109966.4|9
1737517970000|2025-01-22 03:52:50|110025.6|109975.6|110024.5|109974.5|110026.1|109976.1|110023.8|109973.8|8
1737517980000|2025-01-22 03:53:00|110026.5|109976.5|110031.7|109981.7|110035.4|109985.4|110026|109976|18
1737517990000|2025-01-22 03:53:10|110029.2|109979.2|110019.4|109969.4|110030.3|109980.3|110019.4|109969.4|14
1737518000000|2025-01-22 03:53:20|110019.2|109969.2|110011.4|109961.4|110019.2|109969.2|110010|109960|12
1737518010000|2025-01-22 03:53:30|110013|109963|110013.7|109963.7|110013.7|109963.7|110013|109963|3
1737518020000|2025-01-22 03:53:40|110013.1|109963.1|110024.5|109974.5|110024.5|109974.5|110012.1|109962.1|8
1737518030000|2025-01-22 03:53:50|110023.3|109973.3|110025.7|109975.7|110027.1|109977.1|110023.3|109973.3|6
1737518040000|2025-01-22 03:54:00|110021.1|109971.1|110027.9|109977.9|110031|109981|110021.1|109971.1|13
1737518050000|2025-01-22 03:54:10|110029.5|109979.5|110027.8|109977.8|110031.6|109981.6|110025.7|109975.7|16
1737518060000|2025-01-22 03:54:20|110025.9|109975.9|110002.8|109952.8|110029.7|109979.7|110001.9|109951.9|20
1737518070000|2025-01-22 03:54:30|110006.7|109956.7|110008.7|109958.7|110009.3|109959.3|110006.7|109956.7|6
1737518080000|2025-01-22 03:54:40|110007.7|109957.7|110005.1|109955.1|110007.7|109957.7|110002.9|109952.9|5
1737518090000|2025-01-22 03:54:50|110006.1|109956.1|110008.6|109958.6|110009.5|109959.5|110006.1|109956.1|6
1737518100000|2025-01-22 03:55:00|110008|109958|110007.1|109957.1|110008|109958|110004.6|109954.6|5
1737518110000|2025-01-22 03:55:10|110007.4|109957.4|110008.2|109958.2|110009.2|109959.2|110007.4|109957.4|5
1737518120000|2025-01-22 03:55:20|110009.2|109959.2|110005.2|109955.2|110012|109962|110002.3|109952.3|13
1737518130000|2025-01-22 03:55:30|110006.1|109956.1|110006.7|109956.7|110006.7|109956.7|110004.4|109954.4|8
1737518140000|2025-01-22 03:55:40|110005.7|109955.7|110003.7|109953.7|110008.2|109958.2|110003.7|109953.7|6
1737518150000|2025-01-22 03:55:50|110005.1|109955.1|110009.6|109959.6|110009.6|109959.6|110003.5|109953.5|4
1737518160000|2025-01-22 03:56:00|110011.4|109961.4|110010.1|109960.1|110011.4|109961.4|110007.6|109957.6|9
1737518170000|2025-01-22 03:56:10|110010.5|109960.5|110009|109959|110012.1|109962.1|110007.3|109957.3|13
1737518180000|2025-01-22 03:56:20|110008.4|109958.4|110010.3|109960.3|110010.5|109960.5|110008.4|109958.4|5
1737518190000|2025-01-22 03:56:30|110012.2|109962.2|110010.4|109960.4|110013.5|109963.5|110009.8|109959.8|6
1737518200000|2025-01-22 03:56:40|110010.2|109960.2|110008.6|109958.6|110010.4|109960.4|110007.2|109957.2|8
1737518210000|2025-01-22 03:56:50|110010.2|109960.2|110010.2|109960.2|110010.2|109960.2|110010.2|109960.2|1
1737518220000|2025-01-22 03:57:00|110010.3|109960.3|110001.6|109951.6|110013.1|109963.1|109998.9|109948.9|8
1737518230000|2025-01-22 03:57:10|110000.5|109950.5|109997.5|109947.5|110000.5|109950.5|109997.5|109947.5|4
1737518240000|2025-01-22 03:57:20|109996.9|109946.9|109995.1|109945.1|109996.9|109946.9|109992.9|109942.9|4
1737518250000|2025-01-22 03:57:30|109996.9|109946.9|109998.8|109948.8|110003|109953|109996.9|109946.9|12
1737518260000|2025-01-22 03:57:40|109997.2|109947.2|109999.3|109949.3|110001.1|109951.1|109993.9|109943.9|11
1737518270000|2025-01-22 03:57:50|109997.6|109947.6|109998.5|109948.5|109999.6|109949.6|109997.2|109947.2|6
1737518280000|2025-01-22 03:58:00|109997.5|109947.5|109996.8|109946.8|109997.5|109947.5|109994.7|109944.7|4
1737518290000|2025-01-22 03:58:10|109996.4|109946.4|109999.2|109949.2|109999.2|109949.2|109996.4|109946.4|6
1737518300000|2025-01-22 03:58:20|109997.6|109947.6|109995.8|109945.8|109999.2|109949.2|109993.5|109943.5|6
1737518320000|2025-01-22 03:58:40|109995.9|109945.9|109995.1|109945.1|109995.9|109945.9|109990.8|109940.8|11
1737518330000|2025-01-22 03:58:50|109996.6|109946.6|109999.1|109949.1|110000.1|109950.1|109996.1|109946.1|6
1737518340000|2025-01-22 03:59:00|109998.5|109948.5|109998.6|109948.6|109998.6|109948.6|109998.5|109948.5|2
1737518350000|2025-01-22 03:59:10|109997.6|109947.6|109998.7|109948.7|109998.8|109948.8|109997.6|109947.6|3
1737518360000|2025-01-22 03:59:20|110000.2|109950.2|110000.2|109950.2|110000.2|109950.2|110000.2|109950.2|1
1737518370000|2025-01-22 03:59:30|109997.2|109947.2|109998.1|109948.1|109998.2|109948.2|109997.2|109947.2|3
1737518380000|2025-01-22 03:59:40|109997.6|109947.6|109997.6|109947.6|109997.6|109947.6|109997.6|109947.6|1
1737518390000|2025-01-22 03:59:50|109998.4|109948.4|109996|109946|109998.4|109948.4|109992.8|109942.8|9
1737518400000|2025-01-22 04:00:00|109995.4|109945.4|109997.2|109947.2|109998.6|109948.6|109995.4|109945.4|4
1737518410000|2025-01-22 04:00:10|109998.7|109948.7|109999.2|109949.2|109999.2|109949.2|109998.7|109948.7|2
1737518420000|2025-01-22 04:00:20|110001.2|109951.2|110001|109951|110002.9|109952.9|110000.2|109950.2|7
1737518430000|2025-01-22 04:00:30|109998.5|109948.5|109999.8|109949.8|110001.2|109951.2|109997.3|109947.3|8
1737518440000|2025-01-22 04:00:40|109999.2|109949.2|109994.1|109944.1|109999.2|109949.2|109988.1|109938.1|11
1737518450000|2025-01-22 04:00:50|109993.5|109943.5|109989|109939|109993.5|109943.5|109985.1|109935.1|22
1737518460000|2025-01-22 04:01:00|109988.4|109938.4|109988.4|109938.4|109988.4|109938.4|109988.4|109938.4|1
1737518470000|2025-01-22 04:01:10|109988.5|109938.5|109988.5|109938.5|109988.5|109938.5|109988.5|109938.5|1
1737518480000|2025-01-22 04:01:20|109988.3|109938.3|109987.9|109937.9|109988.3|109938.3|109986.5|109936.5|5
1737518490000|2025-01-22 04:01:30|109986.9|109936.9|109987.7|109937.7|109987.7|109937.7|109983.6|109933.6|9
1737518500000|2025-01-22 04:01:40|109989.4|109939.4|109989.8|109939.8|109990.4|109940.4|109989.4|109939.4|3
1737518510000|2025-01-22 04:01:50|109990.1|109940.1|109989.5|109939.5|109991.7|109941.7|109989.5|109939.5|5
1737518520000|2025-01-22 04:02:00|109987.2|109937.2|109980.8|109930.8|109989.3|109939.3|109980.2|109930.2|11
1737518530000|2025-01-22 04:02:10|109982|109932|109985.3|109935.3|109985.3|109935.3|109980.6|109930.6|9
1737518540000|2025-01-22 04:02:20|109985.8|109935.8|109986.1|109936.1|109986.2|109936.2|109984.2|109934.2|4
1737518560000|2025-01-22 04:02:40|109987.6|109937.6|109992|109942|109992|109942|109987.6|109937.6|3
1737518570000|2025-01-22 04:02:50|109991.4|109941.4|109987.7|109937.7|109991.4|109941.4|109986.4|109936.4|11
1737518580000|2025-01-22 04:03:00|109988.1|109938.1|109989.7|109939.7|109989.7|109939.7|109987.7|109937.7|6
1737518590000|2025-01-22 04:03:10|109988|109938|109992.1|109942.1|109992.1|109942.1|109988|109938|4
1737518600000|2025-01-22 04:03:20|109991.5|109941.5|109987.3|109937.3|109991.5|109941.5|109984.9|109934.9|6
1737518610000|2025-01-22 04:03:30|109985.7|109935.7|109984.5|109934.5|109985.7|109935.7|109982.9|109932.9|4
1737518620000|2025-01-22 04:03:40|109985.1|109935.1|109989.2|109939.2|109995|109945|109985.1|109935.1|10
1737518630000|2025-01-22 04:03:50|109993.4|109943.4|109991|109941|109993.4|109943.4|109991|109941|2
1737518640000|2025-01-22 04:04:00|109991.3|109941.3|109991.3|109941.3|109991.3|109941.3|109991.3|109941.3|1
1737518650000|2025-01-22 04:04:10|109991.2|109941.2|109993.7|109943.7|109993.7|109943.7|109991.2|109941.2|2
1737518660000|2025-01-22 04:04:20|109992.8|109942.8|109992.9|109942.9|109994.5|109944.5|109992.8|109942.8|4
1737518670000|2025-01-22 04:04:30|109987.6|109937.6|109986.8|109936.8|109987.6|109937.6|109986.8|109936.8|3
1737518680000|2025-01-22 04:04:40|109986.2|109936.2|109983.6|109933.6|109986.2|109936.2|109981.8|109931.8|10
1737518690000|2025-01-22 04:04:50|109985.8|109935.8|109984.2|109934.2|109985.8|109935.8|109983.4|109933.4|9
1737518700000|2025-01-22 04:05:00|109985.8|109935.8|109983.6|109933.6|109985.9|109935.9|109982.2|109932.2|10
1737518710000|2025-01-22 04:05:10|109983.2|109933.2|109983|109933|109983.2|109933.2|109974.9|109924.9|20
1737518720000|2025-01-22 04:05:20|109979.9|109929.9|109980.4|109930.4|109980.8|109930.8|109977.4|109927.4|6
1737518730000|2025-01-22 04:05:30|109980.6|109930.6|109980|109930|109980.6|109930.6|109978.3|109928.3|6
1737518740000|2025-01-22 04:05:40|109982|109932|109983.8|109933.8|109983.8|109933.8|109980.6|109930.6|5
1737518770000|2025-01-22 04:06:10|109985.4|109935.4|109985.5|109935.5|109985.5|109935.5|109984.9|109934.9|3
1737518790000|2025-01-22 04:06:30|109987.2|109937.2|109987.6|109937.6|109988.8|109938.8|109985.3|109935.3|9
1737518800000|2025-01-22 04:06:40|109988.7|109938.7|109984.8|109934.8|109988.7|109938.7|109983.2|109933.2|7
1737518810000|2025-01-22 04:06:50|109983.2|109933.2|109984.7|109934.7|109984.7|109934.7|109983.2|109933.2|3
1737518820000|2025-01-22 04:07:00|109984.4|109934.4|109984.6|109934.6|109984.6|109934.6|109984.4|109934.4|2
1737518830000|2025-01-22 04:07:10|109984.8|109934.8|109984.1|109934.1|109985.8|109935.8|109984.1|109934.1|4
1737518840000|2025-01-22 04:07:20|109984.8|109934.8|109980.1|109930.1|109984.9|109934.9|109977.9|109927.9|5
1737518850000|2025-01-22 04:07:30|109980.4|109930.4|109979.6|109929.6|109982|109932|109979.6|109929.6|6
1737518860000|2025-01-22 04:07:40|109979.2|109929.2|109981.6|109931.6|109982.2|109932.2|109976.3|109926.3|11
1737518870000|2025-01-22 04:07:50|109977.7|109927.7|109981.5|109931.5|109981.5|109931.5|109976.5|109926.5|29
1737518880000|2025-01-22 04:08:00|109980.9|109930.9|109980.2|109930.2|109980.9|109930.9|109978.5|109928.5|3
1737518890000|2025-01-22 04:08:10|109978.1|109928.1|109972.3|109922.3|109978.1|109928.1|109967.2|109917.2|17
1737518900000|2025-01-22 04:08:20|109973.3|109923.3|109978.4|109928.4|109978.5|109928.5|109971.3|109921.3|14
1737518920000|2025-01-22 04:08:40|109978.5|109928.5|109978.8|109928.8|109978.8|109928.8|109976.7|109926.7|6
1737518930000|2025-01-22 04:08:50|109979.1|109929.1|109979.1|109929.1|109979.5|109929.5|109976.7|109926.7|5
1737518940000|2025-01-22 04:09:00|109977.7|109927.7|109977.7|109927.7|109977.7|109927.7|109974.9|109924.9|5
1737518950000|2025-01-22 04:09:10|109977.9|109927.9|109978.1|109928.1|109979.5|109929.5|109977.9|109927.9|5
1737518960000|2025-01-22 04:09:20|109977.4|109927.4|109974.8|109924.8|109977.4|109927.4|109972.6|109922.6|7
1737518970000|2025-01-22 04:09:30|109976.4|109926.4|109975.6|109925.6|109976.4|109926.4|109975.6|109925.6|2
1737518980000|2025-01-22 04:09:40|109975|109925|109968.5|109918.5|109975|109925|109961.7|109911.7|9
1737518990000|2025-01-22 04:09:50|109966.9|109916.9|109968.8|109918.8|109969.6|109919.6|109964.4|109914.4|19
1737519000000|2025-01-22 04:10:00|109970.3|109920.3|109969|109919|109972.6|109922.6|109968.6|109918.6|12
1737519010000|2025-01-22 04:10:10|109968.5|109918.5|109966.4|109916.4|109969.1|109919.1|109964.2|109914.2|9
1737519020000|2025-01-22 04:10:20|109964.7|109914.7|109966.7|109916.7|109966.7|109916.7|109964.7|109914.7|3
1737519040000|2025-01-22 04:10:40|109966.8|109916.8|109963.6|109913.6|109966.8|109916.8|109963.6|109913.6|4
1737519050000|2025-01-22 04:10:50|109962.6|109912.6|109957.9|109907.9|109962.6|109912.6|109955.1|109905.1|15
1737519060000|2025-01-22 04:11:00|109956.1|109906.1|109955.7|109905.7|109957.3|109907.3|109954.1|109904.1|5
1737519070000|2025-01-22 04:11:10|109956.3|109906.3|109952.4|109902.4|109956.3|109906.3|109952.4|109902.4|5
1737519080000|2025-01-22 04:11:20|109952.3|109902.3|109952.3|109902.3|109952.3|109902.3|109952.3|109902.3|1
1737519090000|2025-01-22 04:11:30|109952.5|109902.5|109952.5|109902.5|109952.5|109902.5|109952.5|109902.5|1
1737519100000|2025-01-22 04:11:40|109953.2|109903.2|109953.2|109903.2|109953.2|109903.2|109953.2|109903.2|1
1737519110000|2025-01-22 04:11:50|109966|109886.8|109952.2|109902.2|109966|109902.2|109952.2|109886.7|3
1737519120000|2025-01-22 04:12:00|109952.6|109902.6|109953.1|109903.1|109955.3|109905.3|109950.5|109900.5|9
1737519130000|2025-01-22 04:12:10|109953.9|109903.9|109951.9|109901.9|109953.9|109903.9|109951.9|109901.9|2
1737519140000|2025-01-22 04:12:20|109955.1|109905.1|109954|109904|109955.1|109905.1|109951.5|109901.5|5
1737519150000|2025-01-22 04:12:30|109952.5|109902.5|109948.7|109898.7|109952.5|109902.5|109947.8|109897.8|7
1737519170000|2025-01-22 04:12:50|109948.9|109898.9|109948.9|109898.9|109948.9|109898.9|109948.9|109898.9|1
1737519180000|2025-01-22 04:13:00|109948.8|109898.8|109944.1|109894.1|109950.1|109900.1|109942.6|109892.6|15
1737519190000|2025-01-22 04:13:10|109944.7|109894.7|109944.7|109894.7|109944.7|109894.7|109942.3|109892.3|5
1737519200000|2025-01-22 04:13:20|109944.5|109894.5|109944.5|109894.5|109944.5|109894.5|109944.5|109894.5|1
1737519210000|2025-01-22 04:13:30|109946.1|109896.1|109949.4|109899.4|109949.4|109899.4|109946|109896|4
1737519220000|2025-01-22 04:13:40|109948.8|109898.8|109945.2|109895.2|109948.8|109898.8|109943.8|109893.8|5
1737519230000|2025-01-22 04:13:50|109945.8|109895.8|109945.7|109895.7|109946.1|109896.1|109944.9|109894.9|5
1737519240000|2025-01-22 04:14:00|109945.1|109895.1|109942.5|109892.5|109945.1|109895.1|109941.9|109891.9|4
1737519250000|2025-01-22 04:14:10|109940.1|109890.1|109937.3|109887.3|109940.6|109890.6|109936.8|109886.8|14
1737519260000|2025-01-22 04:14:20|109939.9|109889.9|109937.9|109887.9|109939.9|109889.9|109936.7|109886.7|4
1737519270000|2025-01-22 04:14:30|109936.4|109886.4|109937.4|109887.4|109937.4|109887.4|109935.6|109885.6|5
1737519280000|2025-01-22 04:14:40|109935.6|109885.6|109937.2|109887.2|109937.2|109887.2|109935.6|109885.6|4
1737519290000|2025-01-22 04:14:50|109937.8|109887.8|109937.6|109887.6|109937.8|109887.8|109935.7|109885.7|6
1737519300000|2025-01-22 04:15:00|109937.2|109887.2|109937.2|109887.2|109937.2|109887.2|109937.2|109887.2|1
1737519310000|2025-01-22 04:15:10|109937.9|109887.9|109938|109888|109938|109888|109935.7|109885.7|4
1737519320000|2025-01-22 04:15:20|109937.5|109887.5|109937.9|109887.9|109938.9|109888.9|109936.9|109886.9|4
1737519330000|2025-01-22 04:15:30|109938.1|109888.1|109935.6|109885.6|109938.1|109888.1|109931.4|109881.4|5
1737519340000|2025-01-22 04:15:40|109937.2|109887.2|109939.7|109889.7|109941.5|109891.5|109937.2|109887.2|6
1737519350000|2025-01-22 04:15:50|109939.9|109889.9|109939.9|109889.9|109939.9|109889.9|109939.9|109889.9|1
1737519370000|2025-01-22 04:16:10|109941.4|109891.4|109938.3|109888.3|109941.4|109891.4|109938.3|109888.3|3
1737519380000|2025-01-22 04:16:20|109938.2|109888.2|109942.5|109892.5|109943.1|109893.1|109938.2|109888.2|7
1737519390000|2025-01-22 04:16:30|109940.9|109890.9|109940.9|109890.9|109940.9|109890.9|109940.9|109890.9|1
1737519400000|2025-01-22 04:16:40|109942.3|109892.3|109942.4|109892.4|109942.4|109892.4|109941|109891|4
1737519410000|2025-01-22 04:16:50|109938.8|109888.8|109936.9|109886.9|109941|109891|109936.9|109886.9|8
1737519420000|2025-01-22 04:17:00|109936.6|109886.6|109936.6|109886.6|109936.6|109886.6|109936.6|109886.6|1
1737519430000|2025-01-22 04:17:10|109937.2|109887.2|109938.6|109888.6|109939|109889|109936.7|109886.7|6
1737519440000|2025-01-22 04:17:20|109940.6|109890.6|109939.6|109889.6|109942.9|109892.9|109939.6|109889.6|10
1737519450000|2025-01-22 04:17:30|109941.9|109891.9|109941.3|109891.3|109941.9|109891.9|109939.7|109889.7|3
1737519470000|2025-01-22 04:17:50|109942.9|109892.9|109941.8|109891.8|109943.8|109893.8|109941.8|109891.8|4
1737519480000|2025-01-22 04:18:00|109941.5|109891.5|109943.4|109893.4|109944.1|109894.1|109941.5|109891.5|6
1737519490000|2025-01-22 04:18:10|109943.6|109893.6|109943.6|109893.6|109943.6|109893.6|109943.6|109893.6|1
1737519500000|2025-01-22 04:18:20|109945|109895|109949.7|109899.7|109950.9|109900.9|109945|109895|7
1737519510000|2025-01-22 04:18:30|109949.1|109899.1|109948.9|109898.9|109949.1|109899.1|109948.9|109898.9|2
1737519520000|2025-01-22 04:18:40|109948.7|109898.7|109948.7|109898.7|109948.7|109898.7|109948.7|109898.7|1
1737519530000|2025-01-22 04:18:50|109948.1|109898.1|109947.9|109897.9|109948.1|109898.1|109945.7|109895.7|6
1737519540000|2025-01-22 04:19:00|109947.6|109897.6|109947.6|109897.6|109947.6|109897.6|109947.6|109897.6|1
1737519550000|2025-01-22 04:19:10|109947.9|109897.9|109950.1|109900.1|109950.4|109900.4|109946|109896|9
1737519560000|2025-01-22 04:19:20|109951.7|109901.7|109954.4|109904.4|109954.4|109904.4|109951.7|109901.7|3
1737519570000|2025-01-22 04:19:30|109951.9|109901.9|109953.5|109903.5|109953.5|109903.5|109951.6|109901.6|4
1737519580000|2025-01-22 04:19:40|109951.5|109901.5|109953.1|109903.1|109953.1|109903.1|109951.5|109901.5|2
1737519590000|2025-01-22 04:19:50|109953.2|109903.2|109954.2|109904.2|109954.8|109904.8|109953.2|109903.2|3
1737519600000|2025-01-22 04:20:00|109951|109901|109942.2|109892.2|109951|109901|109941.9|109891.9|13
1737519610000|2025-01-22 04:20:10|109939.9|109889.9|109942.4|109892.4|109945.6|109895.6|109939.9|109889.9|6
1737519620000|2025-01-22 04:20:20|109940.8|109890.8|109941.4|109891.4|109944.3|109894.3|109939.6|109889.6|13
1737519630000|2025-01-22 04:20:30|109939.2|109889.2|109942.2|109892.2|109943.6|109893.6|109939.2|109889.2|4
1737519640000|2025-01-22 04:20:40|109942.6|109892.6|109938.5|109888.5|109942.6|109892.6|109936.9|109886.9|4
1737519650000|2025-01-22 04:20:50|109936.8|109886.8|109938.5|109888.5|109938.5|109888.5|109936.7|109886.7|4
1737519660000|2025-01-22 04:21:00|109940.2|109890.2|109940|109890|109941.6|109891.6|109939.1|109889.1|6
1737519670000|2025-01-22 04:21:10|109939.6|109889.6|109936|109886|109940|109890|109933.4|109883.4|6
1737519680000|2025-01-22 04:21:20|109934|109884|109931|109881|109935.8|109885.8|109923.7|109873.7|11
1737519690000|2025-01-22 04:21:30|109931.1|109881.1|109923.8|109873.8|109931.1|109881.1|109923.3|109873.3|6
1737519700000|2025-01-22 04:21:40|109924.8|109874.8|109923.7|109873.7|109927.2|109877.2|109923.7|109873.7|6
1737519710000|2025-01-22 04:21:50|109923.5|109873.5|109922.9|109872.9|109923.5|109873.5|109922.9|109872.9|2
1737519720000|2025-01-22 04:22:00|109922.8|109872.8|109924.8|109874.8|109925.5|109875.5|109920.7|109870.7|8
1737519730000|2025-01-22 04:22:10|109922.6|109872.6|109924.5|109874.5|109924.5|109874.5|109922.6|109872.6|4
1737519740000|2025-01-22 04:22:20|109924.1|109874.1|109925.5|109875.5|109926.1|109876.1|109922.9|109872.9|6
1737519750000|2025-01-22 04:22:30|109924.5|109874.5|109921.2|109871.2|109925.2|109875.2|109921.2|109871.2|12
1737519760000|2025-01-22 04:22:40|109920.6|109870.6|109920.6|109870.6|109920.6|109870.6|109919|109869|5
1737519770000|2025-01-22 04:22:50|109920|109870|109919.9|109869.9|109920|109870|109916.5|109866.5|6
1737519780000|2025-01-22 04:23:00|109918|109868|109920.6|109870.6|109920.6|109870.6|109918|109868|2
1737519790000|2025-01-22 04:23:10|109920.4|109870.4|109920.4|109870.4|109920.4|109870.4|109920.4|109870.4|1
1737519800000|2025-01-22 04:23:20|109920.5|109870.5|109931.3|109881.3|109932.4|109882.4|109920.5|109870.5|16
1737519810000|2025-01-22 04:23:30|109927.5|109877.5|109930.5|109880.5|109930.5|109880.5|109927.5|109877.5|4
1737519820000|2025-01-22 04:23:40|109929.9|109879.9|109927.7|109877.7|109929.9|109879.9|109927.7|109877.7|3
1737519830000|2025-01-22 04:23:50|109929.3|109879.3|109929.5|109879.5|109929.5|109879.5|109929.3|109879.3|2
1737519840000|2025-01-22 04:24:00|109930.7|109880.7|109932.1|109882.1|109932.1|109882.1|109930.6|109880.6|4
1737519850000|2025-01-22 04:24:10|109934.6|109884.6|109935.4|109885.4|109935.4|109885.4|109933.9|109883.9|3
1737519860000|2025-01-22 04:24:20|109936|109886|109930.2|109880.2|109936|109886|109928|109878|4
1737519870000|2025-01-22 04:24:30|109930.4|109880.4|109930.4|109880.4|109930.4|109880.4|109930.4|109880.4|1
1737519880000|2025-01-22 04:24:40|109929.4|109879.4|109929.3|109879.3|109929.4|109879.4|109929.3|109879.3|2
1737519890000|2025-01-22 04:24:50|109930.2|109880.2|109930.2|109880.2|109930.2|109880.2|109930.2|109880.2|1
1737519900000|2025-01-22 04:25:00|109930.1|109880.1|109931.1|109881.1|109931.1|109881.1|109930.1|109880.1|2
1737519910000|2025-01-22 04:25:10|109931.5|109881.5|109932.4|109882.4|109932.4|109882.4|109931.5|109881.5|2
1737519920000|2025-01-22 04:25:20|109932.2|109882.2|109928.3|109878.3|109932.2|109882.2|109926.1|109876.1|5
1737519940000|2025-01-22 04:25:40|109925.3|109875.3|109927.6|109877.6|109928.7|109878.7|109925.3|109875.3|10
1737519950000|2025-01-22 04:25:50|109927.5|109877.5|109927.5|109877.5|109927.5|109877.5|109926.1|109876.1|3
1737519960000|2025-01-22 04:26:00|109927.4|109877.4|109927.2|109877.2|109927.4|109877.4|109925.8|109875.8|3
1737519970000|2025-01-22 04:26:10|109925.6|109875.6|109923.5|109873.5|109925.6|109875.6|109923|109873|3
1737519980000|2025-01-22 04:26:20|109923.3|109873.3|109926.8|109876.8|109926.8|109876.8|109923.3|109873.3|4
1737519990000|2025-01-22 04:26:30|109926.6|109876.6|109926|109876|109926.6|109876.6|109924.5|109874.5|3
1737520010000|2025-01-22 04:26:50|109925.4|109875.4|109925.2|109875.2|109925.4|109875.4|109925.2|109875.2|2
1737520020000|2025-01-22 04:27:00|109923.6|109873.6|109916.3|109866.3|109923.6|109873.6|109915.2|109865.2|7
1737520030000|2025-01-22 04:27:10|109914.5|109864.5|109915.1|109865.1|109915.1|109865.1|109912.9|109862.9|4
1737520040000|2025-01-22 04:27:20|109915.7|109865.7|109917.9|109867.9|109917.9|109867.9|109912.4|109862.4|9
1737520060000|2025-01-22 04:27:40|109917.8|109867.8|109917.8|109867.8|109917.8|109867.8|109917.8|109867.8|1
1737520070000|2025-01-22 04:27:50|109917.5|109867.5|109917.5|109867.5|109917.5|109867.5|109917.5|109867.5|1
1737520080000|2025-01-22 04:28:00|109933.7|109854.3|109933.7|109854.3|109933.7|109854.3|109933.7|109854.3|1
1737520090000|2025-01-22 04:28:10|109918.4|109868.4|109918.4|109868.4|109918.4|109868.4|109918.4|109868.4|1
1737520120000|2025-01-22 04:28:40|109920.4|109870.4|109919.8|109869.8|109923.4|109873.4|109918.7|109868.7|6
1737520130000|2025-01-22 04:28:50|109918.2|109868.2|109914.8|109864.8|109918.2|109868.2|109913.5|109863.5|5
1737520140000|2025-01-22 04:29:00|109916.4|109866.4|109917.4|109867.4|109917.4|109867.4|109916.4|109866.4|3
1737520150000|2025-01-22 04:29:10|109917.5|109867.5|109917.9|109867.9|109918.5|109868.5|109917.5|109867.5|3
1737520160000|2025-01-22 04:29:20|109917.7|109867.7|109917.7|109867.7|109917.7|109867.7|109917.7|109867.7|1
1737520170000|2025-01-22 04:29:30|109917.6|109867.6|109914.9|109864.9|109917.6|109867.6|109914.9|109864.9|2
1737520180000|2025-01-22 04:29:40|109914.4|109864.4|109914.4|109864.4|109914.4|109864.4|109914.4|109864.4|1
1737520190000|2025-01-22 04:29:50|109913.2|109863.2|109912.9|109862.9|109913.2|109863.2|109912.3|109862.3|3
1737520200000|2025-01-22 04:30:00|109906.9|109856.9|109906.9|109856.9|109906.9|109856.9|109906.9|109856.9|1
1737520210000|2025-01-22 04:30:10|109906.8|109856.8|109906.8|109856.8|109906.8|109856.8|109906.8|109856.8|1
1737520220000|2025-01-22 04:30:20|109908.5|109858.5|109914.1|109864.1|109914.9|109864.9|109908.5|109858.5|8
1737520230000|2025-01-22 04:30:30|109912.7|109862.7|109913.5|109863.5|109914.7|109864.7|109912.7|109862.7|4
1737520240000|2025-01-22 04:30:40|109909.7|109859.7|109909|109859|109909.7|109859.7|109907.4|109857.4|4
1737520250000|2025-01-22 04:30:50|109908.4|109858.4|109899|109849|109908.4|109858.4|109894.8|109844.8|11
1737520260000|2025-01-22 04:31:00|109899.2|109849.2|109906.9|109856.9|109906.9|109856.9|109899.2|109849.2|11
1737520270000|2025-01-22 04:31:10|109906.8|109856.8|109906.4|109856.4|109908.1|109858.1|109904.1|109854.1|5
1737520280000|2025-01-22 04:31:20|109906.7|109856.7|109896.9|109846.9|109906.7|109856.7|109893.6|109843.6|9
1737520290000|2025-01-22 04:31:30|109897.1|109847.1|109897.7|109847.7|109898.3|109848.3|109897.1|109847.1|4
1737520310000|2025-01-22 04:31:50|109897.8|109847.8|109904.3|109854.3|109904.3|109854.3|109897.8|109847.8|8
1737520320000|2025-01-22 04:32:00|109907.6|109857.6|109906.2|109856.2|109907.6|109857.6|109904.4|109854.4|5
1737520330000|2025-01-22 04:32:10|109906.3|109856.3|109906.3|109856.3|109906.3|109856.3|109906.3|109856.3|1
1737520340000|2025-01-22 04:32:20|109906.4|109856.4|109906.4|109856.4|109906.4|109856.4|109906.4|109856.4|1
1737520350000|2025-01-22 04:32:30|109906.2|109856.2|109906.2|109856.2|109906.2|109856.2|109906.2|109856.2|1
1737520360000|2025-01-22 04:32:40|109906.5|109856.5|109906.5|109856.5|109906.5|109856.5|109906.5|109856.5|1
1737520370000|2025-01-22 04:32:50|109904.8|109854.8|109904.1|109854.1|109904.8|109854.8|109904.1|109854.1|2
1737520380000|2025-01-22 04:33:00|109904.7|109854.7|109901.6|109851.6|109904.7|109854.7|109898.1|109848.1|8
1737520390000|2025-01-22 04:33:10|109901|109851|109899.2|109849.2|109901|109851|109899.2|109849.2|3
1737520400000|2025-01-22 04:33:20|109899|109849|109899|109849|109899|109849|109899|109849|1
1737520410000|2025-01-22 04:33:30|109898.8|109848.8|109898.8|109848.8|109898.8|109848.8|109898.8|109848.8|1
1737520420000|2025-01-22 04:33:40|109898.9|109848.9|109898.9|109848.9|109898.9|109848.9|109898.9|109848.9|1
1737520430000|2025-01-22 04:33:50|109899.2|109849.2|109899.2|109849.2|109899.2|109849.2|109899.2|109849.2|1
1737520440000|2025-01-22 04:34:00|109896.6|109846.6|109898.2|109848.2|109898.2|109848.2|109896.6|109846.6|3
1737520460000|2025-01-22 04:34:20|109899.2|109849.2|109900|109850|109900|109850|109899.2|109849.2|2
1737520470000|2025-01-22 04:34:30|109898|109848|109894.6|109844.6|109898|109848|109894.6|109844.6|4
1737520480000|2025-01-22 04:34:40|109894.5|109844.5|109891.4|109841.4|109897.1|109847.1|109891.4|109841.4|7
1737520490000|2025-01-22 04:34:50|109890.8|109840.8|109892.4|109842.4|109892.4|109842.4|109887|109837|6
1737520500000|2025-01-22 04:35:00|109891.8|109841.8|109892.4|109842.4|109892.4|109842.4|109888.7|109838.7|3
1737520510000|2025-01-22 04:35:10|109888|109838|109887.5|109837.5|109888|109838|109887.5|109837.5|2
1737520520000|2025-01-22 04:35:20|109891.7|109841.7|109891.5|109841.5|109891.7|109841.7|109890.7|109840.7|3
1737520540000|2025-01-22 04:35:40|109893.1|109843.1|109893.2|109843.2|109893.2|109843.2|109893.1|109843.1|2
1737520550000|2025-01-22 04:35:50|109893.5|109843.5|109895.1|109845.1|109895.1|109845.1|109893.5|109843.5|2
1737520560000|2025-01-22 04:36:00|109895.2|109845.2|109895.2|109845.2|109895.2|109845.2|109895.2|109845.2|1
1737520570000|2025-01-22 04:36:10|109895.9|109845.9|109895.9|109845.9|109895.9|109845.9|109895.9|109845.9|1
1737520580000|2025-01-22 04:36:20|109895.8|109845.8|109895.8|109845.8|109895.8|109845.8|109895.8|109845.8|1
1737520590000|2025-01-22 04:36:30|109897.7|109847.7|109908.7|109858.7|109909.1|109859.1|109897.7|109847.7|10
1737520600000|2025-01-22 04:36:40|109909.3|109859.3|109910.5|109860.5|109911.1|109861.1|109908.9|109858.9|5
1737520610000|2025-01-22 04:36:50|109910.4|109860.4|109911.8|109861.8|109912.2|109862.2|109906|109856|9
1737520620000|2025-01-22 04:37:00|109913.1|109863.1|109914.2|109864.2|109915.3|109865.3|109912|109862|9
1737520630000|2025-01-22 04:37:10|109914.8|109864.8|109913.8|109863.8|109915.1|109865.1|109913.6|109863.6|4
1737520640000|2025-01-22 04:37:20|109914.9|109864.9|109911.4|109861.4|109914.9|109864.9|109911.4|109861.4|6
1737520650000|2025-01-22 04:37:30|109913|109863|109913.5|109863.5|109913.7|109863.7|109913|109863|3
1737520660000|2025-01-22 04:37:40|109913.9|109863.9|109917.3|109867.3|109917.3|109867.3|109913.3|109863.3|9
1737520670000|2025-01-22 04:37:50|109918.9|109868.9|109919.6|109869.6|109919.6|109869.6|109916.9|109866.9|4
1737520680000|2025-01-22 04:38:00|109921.8|109871.8|109919.2|109869.2|109921.8|109871.8|109919.2|109869.2|3
1737520690000|2025-01-22 04:38:10|109916.7|109866.7|109917.4|109867.4|109917.4|109867.4|109916.7|109866.7|3
1737520700000|2025-01-22 04:38:20|109918|109868|109918|109868|109918|109868|109918|109868|1
1737520710000|2025-01-22 04:38:30|109918.1|109868.1|109918.1|109868.1|109918.1|109868.1|109918.1|109868.1|1
1737520720000|2025-01-22 04:38:40|109918.7|109868.7|109917.4|109867.4|109918.7|109868.7|109914|109864|8
1737520730000|2025-01-22 04:38:50|109915.3|109865.3|109916.4|109866.4|109916.4|109866.4|109915.3|109865.3|3
1737520740000|2025-01-22 04:39:00|109918.1|109868.1|109919|109869|109927.5|109877.5|109918.1|109868.1|7
1737520750000|2025-01-22 04:39:10|109918.8|109868.8|109917.2|109867.2|109918.8|109868.8|109917.2|109867.2|2
1737520760000|2025-01-22 04:39:20|109917.8|109867.8|109917.2|109867.2|109917.8|109867.8|109915.1|109865.1|5
1737520770000|2025-01-22 04:39:30|109915.6|109865.6|109916.2|109866.2|109916.2|109866.2|109915.6|109865.6|2
1737520780000|2025-01-22 04:39:40|109917.9|109867.9|109919.5|109869.5|109921.7|109871.7|109917.3|109867.3|12
1737520790000|2025-01-22 04:39:50|109919.7|109869.7|109919.7|109869.7|109919.7|109869.7|109919.7|109869.7|1
1737520800000|2025-01-22 04:40:00|109921.3|109871.3|109921.6|109871.6|109921.8|109871.8|109921.3|109871.3|5
1737520820000|2025-01-22 04:40:20|109921.7|109871.7|109916.1|109866.1|109921.7|109871.7|109914.5|109864.5|9
1737520830000|2025-01-22 04:40:30|109915.5|109865.5|109919.8|109869.8|109919.8|109869.8|109914.8|109864.8|4
1737520840000|2025-01-22 04:40:40|109920.2|109870.2|109920.2|109870.2|109920.2|109870.2|109920.2|109870.2|1
1737520860000|2025-01-22 04:41:00|109919.6|109869.6|109921.4|109871.4|109921.4|109871.4|109913.7|109863.7|20
1737520870000|2025-01-22 04:41:10|109922|109872|109923.6|109873.6|109923.6|109873.6|109922|109872|2
1737520880000|2025-01-22 04:41:20|109923|109873|109923|109873|109923|109873|109923|109873|1
1737520890000|2025-01-22 04:41:30|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|1
1737520900000|2025-01-22 04:41:40|109923.5|109873.5|109923.5|109873.5|109923.5|109873.5|109923.5|109873.5|1
1737520910000|2025-01-22 04:41:50|109940.1|109858.8|109940.1|109858.8|109940.1|109858.8|109940.1|109858.8|1
1737520920000|2025-01-22 04:42:00|109923.5|109873.5|109921|109871|109923.5|109873.5|109916.4|109866.4|11
1737520930000|2025-01-22 04:42:10|109920.4|109870.4|109927.1|109877.1|109927.1|109877.1|109920.4|109870.4|6
1737520940000|2025-01-22 04:42:20|109926.1|109876.1|109926.5|109876.5|109926.5|109876.5|109926.1|109876.1|2
1737520950000|2025-01-22 04:42:30|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|1
1737520960000|2025-01-22 04:42:40|109926.5|109876.5|109926.5|109876.5|109926.5|109876.5|109926.5|109876.5|1
1737520970000|2025-01-22 04:42:50|109926.7|109876.7|109945.9|109864.1|109945.9|109876.7|109926.7|109864.1|2
1737520980000|2025-01-22 04:43:00|109929.4|109879.4|109926.3|109876.3|109929.4|109879.4|109923.5|109873.5|9
1737520990000|2025-01-22 04:43:10|109925.3|109875.3|109923.9|109873.9|109925.3|109875.3|109923.3|109873.3|4
1737521000000|2025-01-22 04:43:20|109924.1|109874.1|109926.7|109876.7|109926.7|109876.7|109922.3|109872.3|4
1737521010000|2025-01-22 04:43:30|109927.3|109877.3|109927.3|109877.3|109927.3|109877.3|109927.3|109877.3|1
1737521020000|2025-01-22 04:43:40|109925.7|109875.7|109923.5|109873.5|109925.7|109875.7|109922.3|109872.3|8
1737521030000|2025-01-22 04:43:50|109923.6|109873.6|109922|109872|109923.6|109873.6|109921.3|109871.3|5
1737521050000|2025-01-22 04:44:10|109920.9|109870.9|109921.9|109871.9|109921.9|109871.9|109920.9|109870.9|2
1737521060000|2025-01-22 04:44:20|109922|109872|109923.6|109873.6|109923.6|109873.6|109922|109872|2
1737521070000|2025-01-22 04:44:30|109924.8|109874.8|109924.8|109874.8|109924.8|109874.8|109924.8|109874.8|1
1737521090000|2025-01-22 04:44:50|109924.9|109874.9|109925.5|109875.5|109925.5|109875.5|109924.9|109874.9|2
1737521100000|2025-01-22 04:45:00|109923.3|109873.3|109922.1|109872.1|109923.7|109873.7|109920.3|109870.3|6
1737521110000|2025-01-22 04:45:10|109923.7|109873.7|109922.8|109872.8|109923.7|109873.7|109921.2|109871.2|4
1737521120000|2025-01-22 04:45:20|109922.9|109872.9|109922.9|109872.9|109922.9|109872.9|109922.9|109872.9|1
1737521130000|2025-01-22 04:45:30|109923|109873|109923|109873|109923|109873|109923|109873|1
1737521140000|2025-01-22 04:45:40|109921.4|109871.4|109933.8|109852.8|109933.8|109871.4|109921.4|109852.8|2
1737521150000|2025-01-22 04:45:50|109919.1|109869.1|109921.8|109871.8|109921.8|109871.8|109919.1|109869.1|5
1737521160000|2025-01-22 04:46:00|109920.2|109870.2|109915.1|109865.1|109920.2|109870.2|109913.7|109863.7|16
1737521170000|2025-01-22 04:46:10|109916.1|109866.1|109915.6|109865.6|109916.1|109866.1|109915.5|109865.5|3
1737521190000|2025-01-22 04:46:30|109915.5|109865.5|109909|109859|109915.5|109865.5|109908.2|109858.2|15
1737521200000|2025-01-22 04:46:40|109909.6|109859.6|109910.3|109860.3|109911.7|109861.7|109907.2|109857.2|15
1737521210000|2025-01-22 04:46:50|109911.9|109861.9|109916.7|109866.7|109916.7|109866.7|109911.9|109861.9|13
1737521220000|2025-01-22 04:47:00|109916.1|109866.1|109915.1|109865.1|109916.1|109866.1|109913.5|109863.5|5
1737521240000|2025-01-22 04:47:20|109914.6|109864.6|109912.7|109862.7|109914.6|109864.6|109910.1|109860.1|6
1737521250000|2025-01-22 04:47:30|109912.6|109862.6|109909.3|109859.3|109912.6|109862.6|109908.5|109858.5|6
1737521260000|2025-01-22 04:47:40|109909.6|109859.6|109909.7|109859.7|109909.7|109859.7|109909.6|109859.6|2
1737521280000|2025-01-22 04:48:00|109907.3|109857.3|109904.6|109854.6|109909.5|109859.5|109902.8|109852.8|12
1737521290000|2025-01-22 04:48:10|109905.1|109855.1|109906.6|109856.6|109908.9|109858.9|109905.1|109855.1|6
1737521300000|2025-01-22 04:48:20|109905|109855|109897.3|109847.3|109907.2|109857.2|109895.3|109845.3|22
1737521320000|2025-01-22 04:48:40|109897.5|109847.5|109895.7|109845.7|109897.5|109847.5|109895.4|109845.4|6
1737521330000|2025-01-22 04:48:50|109897.3|109847.3|109901|109851|109901|109851|109897.3|109847.3|7
1737521340000|2025-01-22 04:49:00|109900.9|109850.9|109900.9|109850.9|109900.9|109850.9|109900.9|109850.9|1
1737521350000|2025-01-22 04:49:10|109900.8|109850.8|109900.8|109850.8|109900.8|109850.8|109900.8|109850.8|1
1737521360000|2025-01-22 04:49:20|109896.1|109846.1|109896.9|109846.9|109897.7|109847.7|109896|109846|6
1737521380000|2025-01-22 04:49:40|109897.5|109847.5|109898.5|109848.5|109898.5|109848.5|109897.5|109847.5|2
1737521390000|2025-01-22 04:49:50|109898.6|109848.6|109897.5|109847.5|109898.6|109848.6|109897.5|109847.5|3
1737521400000|2025-01-22 04:50:00|109894.5|109844.5|109898|109848|109900.2|109850.2|109892.4|109842.4|15
1737521410000|2025-01-22 04:50:10|109899.8|109849.8|109898|109848|109900|109850|109894.9|109844.9|13
1737521420000|2025-01-22 04:50:20|109896.4|109846.4|109902.9|109852.9|109902.9|109852.9|109896.2|109846.2|25
1737521430000|2025-01-22 04:50:30|109901.9|109851.9|109899.5|109849.5|109902.1|109852.1|109899.5|109849.5|3
1737521440000|2025-01-22 04:50:40|109899.2|109849.2|109898.9|109848.9|109899.2|109849.2|109897.6|109847.6|5
1737521450000|2025-01-22 04:50:50|109899.2|109849.2|109895.2|109845.2|109899.9|109849.9|109893.6|109843.6|17
1737521460000|2025-01-22 04:51:00|109896.9|109846.9|109895.8|109845.8|109896.9|109846.9|109894.6|109844.6|4
1737521470000|2025-01-22 04:51:10|109893.5|109843.5|109893.6|109843.6|109894.1|109844.1|109892.4|109842.4|4
1737521480000|2025-01-22 04:51:20|109892.9|109842.9|109892.9|109842.9|109892.9|109842.9|109892.9|109842.9|1
1737521490000|2025-01-22 04:51:30|109893|109843|109896.4|109846.4|109896.9|109846.9|109893|109843|13
1737521510000|2025-01-22 04:51:50|109896.7|109846.7|109896.7|109846.7|109896.7|109846.7|109896.7|109846.7|1
1737521520000|2025-01-22 04:52:00|109896.5|109846.5|109908.7|109829.7|109908.7|109846.5|109896.5|109829.7|2
1737521530000|2025-01-22 04:52:10|109908.5|109829.5|109891.2|109841.2|109908.5|109846.9|109891.2|109829.5|9
1737521540000|2025-01-22 04:52:20|109889.2|109839.2|109894.2|109844.2|109894.2|109844.2|109889.2|109839.2|3
1737521550000|2025-01-22 04:52:30|109891.8|109841.8|109895.9|109845.9|109896.2|109846.2|109891.8|109841.8|16
1737521560000|2025-01-22 04:52:40|109896.1|109846.1|109896.1|109846.1|109896.1|109846.1|109896.1|109846.1|1
1737521570000|2025-01-22 04:52:50|109896|109846|109896|109846|109896|109846|109896|109846|1
1737521580000|2025-01-22 04:53:00|109897.7|109847.7|109904.3|109854.3|109906.1|109856.1|109897.7|109847.7|18
1737521590000|2025-01-22 04:53:10|109901.9|109851.9|109903.5|109853.5|109905.9|109855.9|109901.1|109851.1|23
1737521600000|2025-01-22 04:53:20|109904.9|109854.9|109906.3|109856.3|109909|109859|109904.9|109854.9|9
1737521610000|2025-01-22 04:53:30|109908.3|109858.3|109908.1|109858.1|109908.3|109858.3|109905.7|109855.7|6
1737521620000|2025-01-22 04:53:40|109907.3|109857.3|109911.3|109861.3|109911.3|109861.3|109907.3|109857.3|2
1737521630000|2025-01-22 04:53:50|109913.3|109863.3|109913.7|109863.7|109915.3|109865.3|109913.3|109863.3|3
1737521640000|2025-01-22 04:54:00|109914|109864|109913.8|109863.8|109914|109864|109911.4|109861.4|9
1737521650000|2025-01-22 04:54:10|109913.7|109863.7|109913.7|109863.7|109913.7|109863.7|109913.7|109863.7|1
1737521660000|2025-01-22 04:54:20|109914.1|109864.1|109917.4|109867.4|109917.4|109867.4|109914.1|109864.1|5
1737521670000|2025-01-22 04:54:30|109916.8|109866.8|109917.2|109867.2|109918|109868|109914.5|109864.5|9
1737521680000|2025-01-22 04:54:40|109917.8|109867.8|109919.4|109869.4|109920.2|109870.2|109914|109864|18
1737521690000|2025-01-22 04:54:50|109922.3|109872.3|109924.3|109874.3|109924.8|109874.8|109922.3|109872.3|5
1737521700000|2025-01-22 04:55:00|109924.9|109874.9|109924.9|109874.9|109924.9|109874.9|109924.9|109874.9|1
1737521720000|2025-01-22 04:55:20|109926.5|109876.5|109926.3|109876.3|109926.5|109876.5|109926.3|109876.3|2
1737521730000|2025-01-22 04:55:30|109925.9|109875.9|109924.2|109874.2|109925.9|109875.9|109921.5|109871.5|8
1737521740000|2025-01-22 04:55:40|109923.5|109873.5|109923.5|109873.5|109923.5|109873.5|109923.5|109873.5|1
1737521750000|2025-01-22 04:55:50|109923.9|109873.9|109920.9|109870.9|109925.6|109875.6|109919.3|109869.3|7
1737521760000|2025-01-22 04:56:00|109922.7|109872.7|109922.2|109872.2|109922.8|109872.8|109922.2|109872.2|3
1737521770000|2025-01-22 04:56:10|109922.3|109872.3|109921.8|109871.8|109923.7|109873.7|109919.9|109869.9|4
1737521780000|2025-01-22 04:56:20|109922.4|109872.4|109926.7|109876.7|109926.7|109876.7|109922.4|109872.4|4
1737521790000|2025-01-22 04:56:30|109927.9|109877.9|109926.7|109876.7|109927.9|109877.9|109926.7|109876.7|2
1737521800000|2025-01-22 04:56:40|109926.8|109876.8|109943.8|109893.8|109944.5|109894.5|109926.8|109876.8|17
1737521810000|2025-01-22 04:56:50|109943.6|109893.6|109944.5|109894.5|109945.6|109895.6|109941.2|109891.2|17
1737521820000|2025-01-22 04:57:00|109941.7|109891.7|109943.4|109893.4|109943.4|109893.4|109941.7|109891.7|4
1737521830000|2025-01-22 04:57:10|109942.4|109892.4|109941.8|109891.8|109942.4|109892.4|109941.8|109891.8|2
1737521840000|2025-01-22 04:57:20|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|1
1737521850000|2025-01-22 04:57:30|109943.1|109893.1|109944.1|109894.1|109945.7|109895.7|109943.1|109893.1|5
1737521870000|2025-01-22 04:57:50|109944.7|109894.7|109950.2|109900.2|109950.2|109900.2|109944.7|109894.7|5
1737521880000|2025-01-22 04:58:00|109944.6|109894.6|109947.5|109897.5|109947.5|109897.5|109944.6|109894.6|4
1737521890000|2025-01-22 04:58:10|109951.6|109901.6|109949.4|109899.4|109953.8|109903.8|109947.7|109897.7|14
1737521900000|2025-01-22 04:58:20|109948.4|109898.4|109945.5|109895.5|109950.4|109900.4|109945.5|109895.5|7
1737521910000|2025-01-22 04:58:30|109947.3|109897.3|109943.6|109893.6|109947.8|109897.8|109942.5|109892.5|18
1737521920000|2025-01-22 04:58:40|109938.3|109888.3|109937.6|109887.6|109938.3|109888.3|109936.2|109886.2|6
1737521930000|2025-01-22 04:58:50|109937.2|109887.2|109937.2|109887.2|109937.2|109887.2|109937.2|109887.2|1
1737521940000|2025-01-22 04:59:00|109937.1|109887.1|109936.3|109886.3|109937.1|109887.1|109935.7|109885.7|4
1737521950000|2025-01-22 04:59:10|109935.9|109885.9|109943|109893|109943|109893|109934.3|109884.3|9
1737521960000|2025-01-22 04:59:20|109942.9|109892.9|109936.5|109886.5|109942.9|109892.9|109936.5|109886.5|5
1737521980000|2025-01-22 04:59:40|109936.4|109886.4|109936.4|109886.4|109936.4|109886.4|109936.4|109886.4|1
1737521990000|2025-01-22 04:59:50|109936.2|109886.2|109934.7|109884.7|109937.4|109887.4|109934.7|109884.7|4
1737522000000|2025-01-22 05:00:00|109935.6|109885.6|109940.9|109890.9|109942.9|109892.9|109935.6|109885.6|14
1737522010000|2025-01-22 05:00:10|109939.3|109889.3|109941.4|109891.4|109946.1|109896.1|109938.7|109888.7|13
1737522020000|2025-01-22 05:00:20|109941.6|109891.6|109945.8|109895.8|109948.4|109898.4|109941.6|109891.6|6
1737522030000|2025-01-22 05:00:30|109948.4|109898.4|109946.1|109896.1|109948.4|109898.4|109945.8|109895.8|3
1737522050000|2025-01-22 05:00:50|109947.5|109897.5|109946.7|109896.7|109953|109903|109944.5|109894.5|14
1737522060000|2025-01-22 05:01:00|109948.5|109898.5|109949.1|109899.1|109951.8|109901.8|109947|109897|13
1737522070000|2025-01-22 05:01:10|109947.8|109897.8|109949.8|109899.8|109951|109901|109947.8|109897.8|5
1737522080000|2025-01-22 05:01:20|109949.6|109899.6|109949.9|109899.9|109949.9|109899.9|109947.7|109897.7|4
1737522090000|2025-01-22 05:01:30|109950.3|109900.3|109941.6|109891.6|109950.3|109900.3|109939.3|109889.3|6
1737522100000|2025-01-22 05:01:40|109942.2|109892.2|109942.9|109892.9|109944|109894|109940.4|109890.4|12
1737522110000|2025-01-22 05:01:50|109944.4|109894.4|109936.8|109886.8|109946.5|109896.5|109936.8|109886.8|8
1737522120000|2025-01-22 05:02:00|109938.4|109888.4|109941.8|109891.8|109941.8|109891.8|109938.4|109888.4|6
1737522130000|2025-01-22 05:02:10|109943.6|109893.6|109944.8|109894.8|109945.4|109895.4|109941.2|109891.2|8
1737522140000|2025-01-22 05:02:20|109942.6|109892.6|109942.4|109892.4|109942.6|109892.6|109942.4|109892.4|2
1737522150000|2025-01-22 05:02:30|109940.8|109890.8|109939.2|109889.2|109940.8|109890.8|109939.2|109889.2|2
1737522160000|2025-01-22 05:02:40|109937.7|109887.7|109939.4|109889.4|109941|109891|109936.6|109886.6|14
1737522170000|2025-01-22 05:02:50|109940|109890|109942.6|109892.6|109944.8|109894.8|109939.8|109889.8|14
1737522180000|2025-01-22 05:03:00|109943|109893|109942.6|109892.6|109944.5|109894.5|109942.6|109892.6|3
1737522190000|2025-01-22 05:03:10|109944.1|109894.1|109945.2|109895.2|109945.2|109895.2|109942.4|109892.4|9
1737522200000|2025-01-22 05:03:20|109945.1|109895.1|109945.1|109895.1|109945.1|109895.1|109945.1|109895.1|1
1737522210000|2025-01-22 05:03:30|109944.9|109894.9|109942.2|109892.2|109947.7|109897.7|109942.2|109892.2|8
1737522220000|2025-01-22 05:03:40|109943.8|109893.8|109936.7|109886.7|109943.8|109893.8|109936.3|109886.3|6
1737522230000|2025-01-22 05:03:50|109940.7|109890.7|109936.9|109886.9|109940.7|109890.7|109936.9|109886.9|4
1737522240000|2025-01-22 05:04:00|109937.6|109887.6|109939.2|109889.2|109940.2|109890.2|109937.6|109887.6|4
1737522250000|2025-01-22 05:04:10|109941.2|109891.2|109940.8|109890.8|109941.2|109891.2|109940.8|109890.8|2
1737522260000|2025-01-22 05:04:20|109941.8|109891.8|109941.2|109891.2|109941.8|109891.8|109941.2|109891.2|2
1737522270000|2025-01-22 05:04:30|109943|109893|109945.1|109895.1|109945.9|109895.9|109943|109893|3
1737522280000|2025-01-22 05:04:40|109946.8|109896.8|109948|109898|109948.6|109898.6|109943.9|109893.9|11
1737522290000|2025-01-22 05:04:50|109947.7|109897.7|109953.2|109903.2|109955.4|109905.4|109947.7|109897.7|17
1737522300000|2025-01-22 05:05:00|109951.3|109901.3|109947.6|109897.6|109954.7|109904.7|109945.6|109895.6|16
1737522310000|2025-01-22 05:05:10|109950.3|109900.3|109949.3|109899.3|109950.4|109900.4|109947|109897|8
1737522320000|2025-01-22 05:05:20|109949.7|109899.7|109935.1|109885.1|109949.7|109899.7|109932.2|109882.2|19
1737522330000|2025-01-22 05:05:30|109932.7|109882.7|109930.4|109880.4|109932.7|109882.7|109929.2|109879.2|10
1737522340000|2025-01-22 05:05:40|109930.5|109880.5|109934|109884|109934|109884|109930.5|109880.5|4
1737522350000|2025-01-22 05:05:50|109934.3|109884.3|109930.8|109880.8|109934.3|109884.3|109926.9|109876.9|13
1737522360000|2025-01-22 05:06:00|109931.6|109881.6|109931.8|109881.8|109931.8|109881.8|109929.7|109879.7|3
1737522370000|2025-01-22 05:06:10|109931.6|109881.6|109931.6|109881.6|109931.6|109881.6|109931.6|109881.6|1
1737522380000|2025-01-22 05:06:20|109931.4|109881.4|109931.8|109881.8|109931.8|109881.8|109929.8|109879.8|4
1737522390000|2025-01-22 05:06:30|109931.3|109881.3|109926.9|109876.9|109931.3|109881.3|109926.9|109876.9|8
1737522400000|2025-01-22 05:06:40|109928.4|109878.4|109928.4|109878.4|109928.4|109878.4|109928.4|109878.4|1
1737522410000|2025-01-22 05:06:50|109930.8|109880.8|109933.8|109883.8|109933.8|109883.8|109930.8|109880.8|4
1737522420000|2025-01-22 05:07:00|109934|109884|109933.6|109883.6|109934|109884|109933|109883|3
1737522430000|2025-01-22 05:07:10|109933.7|109883.7|109933.7|109883.7|109933.7|109883.7|109933.7|109883.7|1
1737522440000|2025-01-22 05:07:20|109933.3|109883.3|109933.3|109883.3|109933.3|109883.3|109933.3|109883.3|1
1737522450000|2025-01-22 05:07:30|109933.4|109883.4|109943.7|109893.7|109951.1|109894.3|109933.4|109873.4|7
1737522460000|2025-01-22 05:07:40|109941.9|109891.9|109942|109892|109946.2|109896.2|109940.1|109890.1|11
1737522470000|2025-01-22 05:07:50|109940.3|109890.3|109942.1|109892.1|109942.1|109892.1|109940.3|109890.3|2
1737522480000|2025-01-22 05:08:00|109943.7|109893.7|109940.8|109890.8|109943.7|109893.7|109940.8|109890.8|5
1737522490000|2025-01-22 05:08:10|109939.2|109889.2|109938|109888|109939.2|109889.2|109933.8|109883.8|6
1737522500000|2025-01-22 05:08:20|109936.4|109886.4|109934.3|109884.3|109936.4|109886.4|109931|109881|8
1737522510000|2025-01-22 05:08:30|109934.4|109884.4|109934.4|109884.4|109934.4|109884.4|109934.4|109884.4|1
1737522520000|2025-01-22 05:08:40|109934.3|109884.3|109934.3|109884.3|109934.3|109884.3|109934.3|109884.3|1
1737522530000|2025-01-22 05:08:50|109933.5|109883.5|109946.2|109867|109946.2|109883.5|109933.5|109867|2
1737522540000|2025-01-22 05:09:00|109934.5|109884.5|109938.9|109888.9|109938.9|109888.9|109934.5|109884.5|4
1737522550000|2025-01-22 05:09:10|109939.2|109889.2|109948.6|109898.6|109948.6|109898.6|109939.2|109889.2|10
1737522560000|2025-01-22 05:09:20|109947.6|109897.6|109947.8|109897.8|109947.8|109897.8|109947.6|109897.6|2
1737522570000|2025-01-22 05:09:30|109947.2|109897.2|109943|109893|109947.2|109897.2|109939.6|109889.6|13
1737522580000|2025-01-22 05:09:40|109942.8|109892.8|109940.2|109890.2|109942.8|109892.8|109940.2|109890.2|3
1737522590000|2025-01-22 05:09:50|109938.4|109888.4|109942.5|109892.5|109942.9|109892.9|109938|109888|8
1737522600000|2025-01-22 05:10:00|109943.4|109893.4|109948.2|109898.2|109948.2|109898.2|109943.4|109893.4|3
1737522610000|2025-01-22 05:10:10|109947.2|109897.2|109946.1|109896.1|109947.2|109897.2|109946.1|109896.1|3
1737522620000|2025-01-22 05:10:20|109946.3|109896.3|109946.9|109896.9|109946.9|109896.9|109944.7|109894.7|5
1737522630000|2025-01-22 05:10:30|109947.9|109897.9|109951.9|109901.9|109952.4|109902.4|109947.9|109897.9|11
1737522640000|2025-01-22 05:10:40|109950.9|109900.9|109951.4|109901.4|109951.4|109901.4|109950.8|109900.8|3
1737522650000|2025-01-22 05:10:50|109951.7|109901.7|109951.7|109901.7|109951.7|109901.7|109951.7|109901.7|1
1737522660000|2025-01-22 05:11:00|109951.1|109901.1|109949.4|109899.4|109951.1|109901.1|109946.8|109896.8|13
1737522670000|2025-01-22 05:11:10|109948.8|109898.8|109948.1|109898.1|109948.8|109898.8|109948.1|109898.1|3
1737522680000|2025-01-22 05:11:20|109947.5|109897.5|109952.7|109902.7|109952.7|109902.7|109947.3|109897.3|8
1737522690000|2025-01-22 05:11:30|109953.2|109903.2|109955.6|109905.6|109956.4|109906.4|109953.2|109903.2|7
1737522700000|2025-01-22 05:11:40|109955.4|109905.4|109955.6|109905.6|109955.6|109905.6|109955.4|109905.4|2
1737522710000|2025-01-22 05:11:50|109955.5|109905.5|109955.4|109905.4|109955.5|109905.5|109953.2|109903.2|3
1737522720000|2025-01-22 05:12:00|109956.2|109906.2|109965.5|109915.5|109968.1|109918.1|109956.2|109906.2|35
1737522730000|2025-01-22 05:12:10|109963.8|109913.8|109961|109911|109968.5|109918.5|109959.4|109909.4|11
1737522740000|2025-01-22 05:12:20|109960.4|109910.4|109955.4|109905.4|109960.4|109910.4|109955.4|109905.4|7
1737522750000|2025-01-22 05:12:30|109954.8|109904.8|109954.8|109904.8|109954.8|109904.8|109954.8|109904.8|1
1737522760000|2025-01-22 05:12:40|109953.1|109903.1|109949.3|109899.3|109953.1|109903.1|109948.3|109898.3|5
1737522770000|2025-01-22 05:12:50|109948.3|109898.3|109949.5|109899.5|109949.5|109899.5|109948.3|109898.3|4
1737522780000|2025-01-22 05:13:00|109948.4|109898.4|109950.7|109900.7|109953|109903|109948.4|109898.4|11
1737522790000|2025-01-22 05:13:10|109950.1|109900.1|109950.3|109900.3|109950.7|109900.7|109950.1|109900.1|3
1737522800000|2025-01-22 05:13:20|109950.6|109900.6|109950.6|109900.6|109950.6|109900.6|109950.6|109900.6|1
1737522810000|2025-01-22 05:13:30|109950.8|109900.8|109953.7|109903.7|109953.7|109903.7|109950.8|109900.8|3
1737522820000|2025-01-22 05:13:40|109955.2|109905.2|109954.9|109904.9|109955.2|109905.2|109949.8|109899.8|5
1737522830000|2025-01-22 05:13:50|109955.4|109905.4|109954.8|109904.8|109955.4|109905.4|109954.8|109904.8|2
1737522840000|2025-01-22 05:14:00|109958.7|109908.7|109951.3|109901.3|109958.7|109908.7|109951.3|109901.3|15
1737522850000|2025-01-22 05:14:10|109952.9|109902.9|109955.1|109905.1|109955.1|109905.1|109951.3|109901.3|6
1737522860000|2025-01-22 05:14:20|109954.5|109904.5|109954.5|109904.5|109954.5|109904.5|109954.5|109904.5|1
1737522870000|2025-01-22 05:14:30|109953.5|109903.5|109952.9|109902.9|109953.5|109903.5|109952.9|109902.9|2
1737522880000|2025-01-22 05:14:40|109953.5|109903.5|109959.3|109909.3|109959.5|109909.5|109953.5|109903.5|11
1737522890000|2025-01-22 05:14:50|109959.4|109909.4|109959.4|109909.4|109959.4|109909.4|109957.5|109907.5|3
1737522900000|2025-01-22 05:15:00|109959.2|109909.2|109960.5|109910.5|109962.5|109912.5|109957.2|109907.2|15
1737522910000|2025-01-22 05:15:10|109962.5|109912.5|109962|109912|109964.5|109914.5|109958.6|109908.6|14
1737522920000|2025-01-22 05:15:20|109960.4|109910.4|109962.9|109912.9|109964.4|109914.4|109958.6|109908.6|19
1737522930000|2025-01-22 05:15:30|109964.5|109914.5|109961.9|109911.9|109971.8|109921.8|109960.7|109910.7|15
1737522940000|2025-01-22 05:15:40|109963.5|109913.5|109964.7|109914.7|109964.7|109914.7|109960.7|109910.7|16
1737522950000|2025-01-22 05:15:50|109966|109916|109965.3|109915.3|109966|109916|109964.7|109914.7|3
1737522960000|2025-01-22 05:16:00|109960|109910|109959.7|109909.7|109961.5|109911.5|109959.6|109909.6|8
1737522970000|2025-01-22 05:16:10|109957.7|109907.7|109957.7|109907.7|109957.7|109907.7|109957.7|109907.7|1
1737522980000|2025-01-22 05:16:20|109957.5|109907.5|109961.6|109911.6|109962|109912|109957.5|109907.5|7
1737522990000|2025-01-22 05:16:30|109964.4|109914.4|109962.5|109912.5|109964.4|109914.4|109960.9|109910.9|8
1737523010000|2025-01-22 05:16:50|109962.3|109912.3|109962.3|109912.3|109963.9|109913.9|109961.1|109911.1|13
1737523020000|2025-01-22 05:17:00|109962.7|109912.7|109963.9|109913.9|109965|109915|109962.7|109912.7|6
1737523030000|2025-01-22 05:17:10|109964|109914|109963.6|109913.6|109967.4|109917.4|109963.6|109913.6|10
1737523040000|2025-01-22 05:17:20|109965.1|109915.1|109964.2|109914.2|109965.4|109915.4|109963.2|109913.2|6
1737523050000|2025-01-22 05:17:30|109966.2|109916.2|109962.1|109912.1|109966.2|109916.2|109962.1|109912.1|3
1737523060000|2025-01-22 05:17:40|109960.5|109910.5|109962.2|109912.2|109976.7|109914.2|109960.5|109906.3|6
1737523070000|2025-01-22 05:17:50|109963|109913|109962.9|109912.9|109966|109916|109962.9|109912.9|5
1737523080000|2025-01-22 05:18:00|109963.9|109913.9|109961.3|109911.3|109965.1|109915.1|109959.3|109909.3|13
1737523090000|2025-01-22 05:18:10|109960.7|109910.7|109968.6|109918.6|109968.6|109918.6|109960.7|109910.7|8
1737523100000|2025-01-22 05:18:20|109963.9|109913.9|109963.9|109913.9|109963.9|109913.9|109963.9|109913.9|1
1737523110000|2025-01-22 05:18:30|109963.7|109913.7|109963.7|109913.7|109963.7|109913.7|109963.7|109913.7|1
1737523120000|2025-01-22 05:18:40|109961.5|109911.5|109961.5|109911.5|109961.5|109911.5|109961.5|109911.5|1
1737523130000|2025-01-22 05:18:50|109961.7|109911.7|109974.8|109924.8|109980.5|109924.8|109961.7|109907.2|10
1737523140000|2025-01-22 05:19:00|109971|109921|109970.6|109920.6|109973.2|109923.2|109970.6|109920.6|14
1737523150000|2025-01-22 05:19:10|109970.7|109920.7|109975.9|109925.9|109978.7|109928.7|109970.7|109920.7|12
1737523160000|2025-01-22 05:19:20|109980.1|109930.1|109984.5|109934.5|109986.9|109936.9|109979.5|109929.5|18
1737523170000|2025-01-22 05:19:30|109986.9|109936.9|109983.2|109933.2|109988|109938|109981.7|109931.7|8
1737523180000|2025-01-22 05:19:40|109982.6|109932.6|109985.6|109935.6|109987.7|109937.7|109981.4|109931.4|21
1737523190000|2025-01-22 05:19:50|109985.4|109935.4|109984.8|109934.8|109985.4|109935.4|109984.8|109934.8|2
1737523200000|2025-01-22 05:20:00|109985|109935|109986.8|109936.8|109986.8|109936.8|109984.3|109934.3|4
1737523210000|2025-01-22 05:20:10|109984.2|109934.2|109989.4|109939.4|109990.3|109940.3|109983.4|109933.4|18
1737523220000|2025-01-22 05:20:20|109989.5|109939.5|109991.7|109941.7|109992.5|109942.5|109989.5|109939.5|8
1737523230000|2025-01-22 05:20:30|109993.1|109943.1|109993.7|109943.7|109994.7|109944.7|109991.7|109941.7|10
1737523240000|2025-01-22 05:20:40|109995.3|109945.3|109996|109946|109998.6|109948.6|109995.3|109945.3|5
1737523250000|2025-01-22 05:20:50|109996.4|109946.4|109996.4|109946.4|109999|109949|109996.4|109946.4|3
1737523260000|2025-01-22 05:21:00|109996.5|109946.5|109996.7|109946.7|109999.1|109949.1|109996.5|109946.5|5
1737523270000|2025-01-22 05:21:10|109997.4|109947.4|109994.9|109944.9|110000.2|109950.2|109993.9|109943.9|8
1737523280000|2025-01-22 05:21:20|109994.7|109944.7|109994.7|109944.7|109994.7|109944.7|109994.7|109944.7|1
1737523290000|2025-01-22 05:21:30|109993.1|109943.1|109996.8|109946.8|109996.8|109946.8|109992.8|109942.8|13
1737523300000|2025-01-22 05:21:40|109994.8|109944.8|109996.8|109946.8|109996.8|109946.8|109994.6|109944.6|4
1737523310000|2025-01-22 05:21:50|109996.6|109946.6|109996.6|109946.6|109996.6|109946.6|109996.6|109946.6|1
1737523320000|2025-01-22 05:22:00|109996.9|109946.9|109996.9|109946.9|109996.9|109946.9|109996.9|109946.9|1
1737523330000|2025-01-22 05:22:10|109998.2|109948.2|109993.4|109943.4|110000.2|109950.2|109993.4|109943.4|7
1737523340000|2025-01-22 05:22:20|109991.6|109941.6|109995.5|109945.5|109995.5|109945.5|109991.6|109941.6|3
1737523350000|2025-01-22 05:22:30|109996.7|109946.7|110004|109954|110006.6|109956.6|109989.7|109939.7|22
1737523360000|2025-01-22 05:22:40|110006.2|109956.2|109997.7|109947.7|110006.6|109956.6|109997.7|109947.7|21
1737523370000|2025-01-22 05:22:50|109997|109947|109998.6|109948.6|110001.6|109951.6|109997|109947|6
1737523380000|2025-01-22 05:23:00|109998|109948|109992.8|109942.8|109998|109948|109992.7|109942.7|3
1737523390000|2025-01-22 05:23:10|109992.3|109942.3|109993.1|109943.1|109996.2|109946.2|109991.2|109941.2|14
1737523400000|2025-01-22 05:23:20|109991.1|109941.1|109993|109943|109993.1|109943.1|109991.1|109941.1|7
1737523410000|2025-01-22 05:23:30|109995.3|109945.3|109993.4|109943.4|109995.3|109945.3|109991|109941|9
1737523420000|2025-01-22 05:23:40|109996.5|109946.5|109993.7|109943.7|109997.2|109947.2|109993.4|109943.4|7
1737523440000|2025-01-22 05:24:00|109993.5|109943.5|109991.3|109941.3|109995|109945|109988.4|109938.4|8
1737523450000|2025-01-22 05:24:10|109991.9|109941.9|109992|109942|109992|109942|109989.1|109939.1|7
1737523460000|2025-01-22 05:24:20|109991.7|109941.7|109991.7|109941.7|109991.7|109941.7|109991.7|109941.7|1
1737523470000|2025-01-22 05:24:30|109990.1|109940.1|109984.2|109934.2|109990.1|109940.1|109984|109934|8
1737523490000|2025-01-22 05:24:50|109984.3|109934.3|109990.5|109940.5|109992.5|109942.5|109984.3|109934.3|8
1737523500000|2025-01-22 05:25:00|109990.1|109940.1|109995.3|109945.3|109996.1|109946.1|109990.1|109940.1|8
1737523510000|2025-01-22 05:25:10|109995.5|109945.5|109997.6|109947.6|109997.6|109947.6|109995.5|109945.5|3
1737523520000|2025-01-22 05:25:20|110002.1|109952.1|110004.3|109954.3|110004.3|109954.3|110002.1|109952.1|2
1737523530000|2025-01-22 05:25:30|110003.7|109953.7|110002|109952|110005.4|109955.4|109999.9|109949.9|10
1737523540000|2025-01-22 05:25:40|110001.4|109951.4|110002.6|109952.6|110002.6|109952.6|109999.5|109949.5|6
1737523550000|2025-01-22 05:25:50|110001.6|109951.6|110000.6|109950.6|110001.6|109951.6|109999|109949|4
1737523560000|2025-01-22 05:26:00|110003|109953|110003.9|109953.9|110006.5|109956.5|110000.6|109950.6|9
1737523570000|2025-01-22 05:26:10|110006.3|109956.3|110006.5|109956.5|110010.4|109960.4|110006.3|109956.3|8
1737523580000|2025-01-22 05:26:20|110005.9|109955.9|110005.9|109955.9|110005.9|109955.9|110005.9|109955.9|1
1737523590000|2025-01-22 05:26:30|110006|109956|110010|109960|110011.6|109961.6|110003.5|109953.5|17
1737523600000|2025-01-22 05:26:40|110012.6|109962.6|110028.2|109978.2|110035.1|109985.1|110010.3|109960.3|36
1737523610000|2025-01-22 05:26:50|110026.6|109976.6|110030.8|109980.8|110038.7|109988.7|110019.1|109969.1|29
1737523620000|2025-01-22 05:27:00|110028.8|109978.8|110016.7|109966.7|110028.8|109978.8|110016.7|109966.7|26
1737523630000|2025-01-22 05:27:10|110015.8|109965.8|110014.3|109964.3|110015.9|109965.9|110012.2|109962.2|10
1737523640000|2025-01-22 05:27:20|110011.9|109961.9|110012.1|109962.1|110013.9|109963.9|110011.9|109961.9|3
1737523650000|2025-01-22 05:27:30|110011.9|109961.9|110013.6|109963.6|110013.6|109963.6|110011.9|109961.9|2
1737523660000|2025-01-22 05:27:40|110012|109962|110012|109962|110012|109962|110012|109962|1
1737523670000|2025-01-22 05:27:50|110014.2|109964.2|110014.3|109964.3|110014.3|109964.3|110014.2|109964.2|2
1737523680000|2025-01-22 05:28:00|110012.7|109962.7|110007.5|109957.5|110012.7|109962.7|110007.5|109957.5|4
1737523690000|2025-01-22 05:28:10|110005.3|109955.3|110008|109958|110008|109958|110004.5|109954.5|3
1737523700000|2025-01-22 05:28:20|110008.4|109958.4|110008.4|109958.4|110008.4|109958.4|110008.4|109958.4|1
1737523710000|2025-01-22 05:28:30|110007.2|109957.2|110005.5|109955.5|110007.2|109957.2|110004.5|109954.5|6
1737523720000|2025-01-22 05:28:40|110007|109957|110006.2|109956.2|110007|109957|110002.7|109952.7|6
1737523730000|2025-01-22 05:28:50|110005.4|109955.4|110000.4|109950.4|110005.4|109955.4|109996.8|109946.8|14
1737523740000|2025-01-22 05:29:00|110001.9|109951.9|109999.3|109949.3|110002.5|109952.5|109997.3|109947.3|7
1737523750000|2025-01-22 05:29:10|110000.9|109950.9|110000.1|109950.1|110002.4|109952.4|110000.1|109950.1|7
1737523760000|2025-01-22 05:29:20|109998.5|109948.5|109996.4|109946.4|109998.5|109948.5|109996.4|109946.4|3
1737523770000|2025-01-22 05:29:30|109998|109948|110003.5|109953.5|110006.4|109956.4|109998|109948|8
1737523780000|2025-01-22 05:29:40|110002.9|109952.9|110000.1|109950.1|110002.9|109952.9|109997.5|109947.5|5
1737523790000|2025-01-22 05:29:50|110000.2|109950.2|110000.2|109950.2|110000.2|109950.2|110000.2|109950.2|1
1737523800000|2025-01-22 05:30:00|109997|109947|110001.5|109951.5|110002|109952|109993.2|109943.2|20
1737523810000|2025-01-22 05:30:10|110004.1|109954.1|110009|109959|110011.8|109961.8|110002.6|109952.6|43
1737523820000|2025-01-22 05:30:20|110007.7|109957.7|110009.2|109959.2|110010|109960|110006.9|109956.9|14
1737523830000|2025-01-22 05:30:30|110007.4|109957.4|110009.5|109959.5|110009.5|109959.5|110007.4|109957.4|3
1737523840000|2025-01-22 05:30:40|110009.3|109959.3|110009.1|109959.1|110009.3|109959.3|110007.2|109957.2|6
1737523850000|2025-01-22 05:30:50|110007.1|109957.1|110008.6|109958.6|110008.6|109958.6|110006.3|109956.3|6
1737523860000|2025-01-22 05:31:00|110011.1|109961.1|110009.7|109959.7|110011.1|109961.1|110007.9|109957.9|13
1737523880000|2025-01-22 05:31:20|110007.9|109957.9|110014.7|109964.7|110014.7|109964.7|110007.9|109957.9|5
1737523890000|2025-01-22 05:31:30|110013.7|109963.7|110009.4|109959.4|110013.7|109963.7|110007.1|109957.1|10
1737523900000|2025-01-22 05:31:40|110006.9|109956.9|110006.7|109956.7|110008.9|109958.9|110005|109955|5
1737523910000|2025-01-22 05:31:50|110008.7|109958.7|110012.4|109962.4|110015.9|109965.9|110007.2|109957.2|18
1737523920000|2025-01-22 05:32:00|110014|109964|110018.1|109968.1|110021.8|109971.8|110011.3|109961.3|7
1737523930000|2025-01-22 05:32:10|110015.9|109965.9|110009|109959|110017.9|109967.9|110009|109959|9
1737523940000|2025-01-22 05:32:20|110011.6|109961.6|110012.3|109962.3|110014.5|109964.5|110007.7|109957.7|19
1737523950000|2025-01-22 05:32:30|110012.4|109962.4|110012|109962|110012.4|109962.4|110009.9|109959.9|3
1737523960000|2025-01-22 05:32:40|110015.4|109965.4|110013.4|109963.4|110015.4|109965.4|110010.8|109960.8|10
1737523970000|2025-01-22 05:32:50|110013.5|109963.5|110012.4|109962.4|110013.5|109963.5|110009.8|109959.8|8
1737523980000|2025-01-22 05:33:00|110010.4|109960.4|110011.8|109961.8|110012.2|109962.2|110007.8|109957.8|7
1737523990000|2025-01-22 05:33:10|110013.4|109963.4|110012.5|109962.5|110013.4|109963.4|110010.8|109960.8|5
1737524000000|2025-01-22 05:33:20|110013.1|109963.1|110011.2|109961.2|110017.7|109967.7|110010.2|109960.2|11
1737524010000|2025-01-22 05:33:30|110010.6|109960.6|110008.1|109958.1|110013|109963|110006.1|109956.1|7
1737524020000|2025-01-22 05:33:40|110006.2|109956.2|110006.8|109956.8|110007.4|109957.4|110006.2|109956.2|4
1737524030000|2025-01-22 05:33:50|110005|109955|109995.2|109945.2|110006.7|109956.7|109995.2|109945.2|16
1737524040000|2025-01-22 05:34:00|109996.8|109946.8|109992.2|109942.2|110001.7|109951.7|109991.6|109941.6|22
1737524050000|2025-01-22 05:34:10|109990.5|109940.5|109995.5|109945.5|109996.1|109946.1|109990.5|109940.5|10
1737524060000|2025-01-22 05:34:20|109996.9|109946.9|109993.1|109943.1|109999.5|109949.5|109991|109941|12
1737524070000|2025-01-22 05:34:30|109993.7|109943.7|109993.6|109943.6|109993.7|109943.7|109993.6|109943.6|2
1737524080000|2025-01-22 05:34:40|109993.3|109943.3|109993|109943|109993.3|109943.3|109990.9|109940.9|6
1737524090000|2025-01-22 05:34:50|109991.4|109941.4|109985.4|109935.4|109991.4|109941.4|109985.4|109935.4|12
1737524100000|2025-01-22 05:35:00|109986.9|109936.9|109987.1|109937.1|109987.1|109937.1|109986.9|109936.9|2
1737524110000|2025-01-22 05:35:10|109986.5|109936.5|109983.2|109933.2|109986.5|109936.5|109983.2|109933.2|3
1737524120000|2025-01-22 05:35:20|109981.5|109931.5|109982.6|109932.6|109983.4|109933.4|109980.6|109930.6|5
1737524130000|2025-01-22 05:35:30|109982.8|109932.8|109976.1|109926.1|109983|109933|109974.6|109924.6|8
1737524140000|2025-01-22 05:35:40|109974.9|109924.9|109975.9|109925.9|109978.2|109928.2|109972|109922|9
1737524150000|2025-01-22 05:35:50|109973.6|109923.6|109978.6|109928.6|109978.7|109928.7|109973.6|109923.6|4
1737524160000|2025-01-22 05:36:00|109976.8|109926.8|109976.7|109926.7|109976.8|109926.8|109976.6|109926.6|3
1737524170000|2025-01-22 05:36:10|109978.7|109928.7|109978.2|109928.2|109980.6|109930.6|109977.3|109927.3|6
1737524180000|2025-01-22 05:36:20|109976.2|109926.2|109978.5|109928.5|109978.5|109928.5|109976.2|109926.2|3
1737524190000|2025-01-22 05:36:30|109971.3|109921.3|109973.3|109923.3|109973.3|109923.3|109971.3|109921.3|2
1737524200000|2025-01-22 05:36:40|109974.3|109924.3|109977.5|109927.5|109977.5|109927.5|109974.3|109924.3|4
1737524210000|2025-01-22 05:36:50|109977.8|109927.8|109977.8|109927.8|109977.8|109927.8|109977.8|109927.8|1
1737524230000|2025-01-22 05:37:10|109976.3|109926.3|109976.7|109926.7|109979.1|109929.1|109975.6|109925.6|6
1737524240000|2025-01-22 05:37:20|109980.3|109930.3|109973.4|109923.4|109981.6|109931.6|109973.4|109923.4|11
1737524250000|2025-01-22 05:37:30|109972|109922|109974.4|109924.4|109974.4|109924.4|109970.3|109920.3|5
1737524260000|2025-01-22 05:37:40|109972.8|109922.8|109982|109932|109984|109934|109972.8|109922.8|17
1737524270000|2025-01-22 05:37:50|109983.6|109933.6|109986.6|109936.6|109986.6|109936.6|109981.6|109931.6|6
1737524280000|2025-01-22 05:38:00|109989.4|109939.4|109986.8|109936.8|109989.4|109939.4|109986.2|109936.2|7
1737524290000|2025-01-22 05:38:10|109986.9|109936.9|109985.5|109935.5|109990.3|109940.3|109984.9|109934.9|15
1737524300000|2025-01-22 05:38:20|109987.8|109937.8|109984.7|109934.7|109987.8|109937.8|109982.9|109932.9|8
1737524310000|2025-01-22 05:38:30|109985.3|109935.3|109986.4|109936.4|109989.7|109939.7|109985.3|109935.3|5
1737524320000|2025-01-22 05:38:40|109986|109936|109985.2|109935.2|109988.1|109938.1|109985.2|109935.2|5
1737524330000|2025-01-22 05:38:50|109987.1|109937.1|109984.3|109934.3|109994.6|109939.5|109984.3|109917.6|11
1737524340000|2025-01-22 05:39:00|110000.4|109926.2|109984.3|109934.3|110000.4|109934.3|109984.3|109926.2|2
1737524350000|2025-01-22 05:39:10|109984.5|109934.5|109985.7|109935.7|109988.3|109938.3|109982.6|109932.6|13
1737524360000|2025-01-22 05:39:20|109986.2|109936.2|109986.6|109936.6|109987.7|109937.7|109984.3|109934.3|7
1737524370000|2025-01-22 05:39:30|109986.8|109936.8|109987.4|109937.4|109987.4|109937.4|109986.8|109936.8|2
1737524380000|2025-01-22 05:39:40|109987.1|109937.1|109984.3|109934.3|109987.1|109937.1|109984.3|109934.3|3
1737524390000|2025-01-22 05:39:50|109983.9|109933.9|109986.1|109936.1|109988.5|109938.5|109983.9|109933.9|8
1737524400000|2025-01-22 05:40:00|109987.8|109937.8|109986.3|109936.3|109987.9|109937.9|109985.1|109935.1|8
1737524410000|2025-01-22 05:40:10|109986.1|109936.1|109985.1|109935.1|109987.1|109937.1|109982.8|109932.8|11
1737524420000|2025-01-22 05:40:20|109985|109935|109984.5|109934.5|109987.4|109937.4|109982.6|109932.6|11
1737524430000|2025-01-22 05:40:30|109984.1|109934.1|109992.5|109942.5|109992.5|109942.5|109982.8|109932.8|12
1737524440000|2025-01-22 05:40:40|109990.2|109940.2|109991.2|109941.2|109994.7|109944.7|109988.3|109938.3|6
1737524450000|2025-01-22 05:40:50|109990.6|109940.6|109990.3|109940.3|109990.6|109940.6|109988.7|109938.7|4
1737524460000|2025-01-22 05:41:00|109992|109942|109989.4|109939.4|109992|109942|109989.4|109939.4|6
1737524470000|2025-01-22 05:41:10|109991.5|109941.5|109984|109934|109991.5|109941.5|109981.3|109931.3|7
1737524480000|2025-01-22 05:41:20|109982.4|109932.4|109984.5|109934.5|109984.5|109934.5|109979.8|109929.8|4
1737524490000|2025-01-22 05:41:30|109986.2|109936.2|109980|109930|109986.2|109936.2|109975.6|109925.6|14
1737524500000|2025-01-22 05:41:40|109978.5|109928.5|109977.8|109927.8|109980.5|109930.5|109977.8|109927.8|3
1737524510000|2025-01-22 05:41:50|109977.6|109927.6|109982.4|109932.4|109982.4|109932.4|109977.6|109927.6|4
1737524520000|2025-01-22 05:42:00|109981.8|109931.8|109981.4|109931.4|109984.8|109934.8|109980.4|109930.4|6
1737524530000|2025-01-22 05:42:10|109983.2|109933.2|109987.5|109937.5|109990.2|109940.2|109983.2|109933.2|7
1737524540000|2025-01-22 05:42:20|109984.7|109934.7|109992.7|109942.7|109996.5|109946.5|109984.7|109934.7|14
1737524550000|2025-01-22 05:42:30|109992.1|109942.1|109990|109940|109995.1|109945.1|109987.7|109937.7|25
1737524560000|2025-01-22 05:42:40|109993.2|109943.2|109990.4|109940.4|109993.2|109943.2|109990.4|109940.4|2
1737524570000|2025-01-22 05:42:50|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|109990.7|109940.7|1
1737524580000|2025-01-22 05:43:00|109986.8|109936.8|109996.3|109946.3|109996.3|109946.3|109986.8|109936.8|19
1737524590000|2025-01-22 05:43:10|109995.7|109945.7|109995.6|109945.6|109997.7|109947.7|109995.4|109945.4|6
1737524600000|2025-01-22 05:43:20|109998.8|109948.8|110001.1|109951.1|110002.7|109952.7|109998.8|109948.8|7
1737524610000|2025-01-22 05:43:30|110000.9|109950.9|110001.7|109951.7|110004.1|109954.1|110000.9|109950.9|9
1737524620000|2025-01-22 05:43:40|110003.2|109953.2|110006.7|109956.7|110009.3|109959.3|110003.2|109953.2|7
1737524630000|2025-01-22 05:43:50|110006.5|109956.5|110006.6|109956.6|110008.9|109958.9|110006.5|109956.5|6
1737524640000|2025-01-22 05:44:00|110005|109955|110006.5|109956.5|110007.3|109957.3|110004.1|109954.1|8
1737524650000|2025-01-22 05:44:10|110005.8|109955.8|110003.9|109953.9|110007.8|109957.8|110003.7|109953.7|4
1737524660000|2025-01-22 05:44:20|110004.3|109954.3|110004.7|109954.7|110010.8|109960.8|110004.3|109954.3|6
1737524670000|2025-01-22 05:44:30|110006.3|109956.3|110004.3|109954.3|110008.9|109958.9|110002.3|109952.3|12
1737524680000|2025-01-22 05:44:40|110003.9|109953.9|110003.9|109953.9|110003.9|109953.9|110003.9|109953.9|1
1737524690000|2025-01-22 05:44:50|110006.9|109956.9|110005.4|109955.4|110008.6|109958.6|110004.3|109954.3|10
1737524700000|2025-01-22 05:45:00|110006.6|109956.6|110005.6|109955.6|110006.6|109956.6|110005.6|109955.6|2
1737524710000|2025-01-22 05:45:10|110003.7|109953.7|110003.6|109953.6|110005.8|109955.8|110003.6|109953.6|6
1737524720000|2025-01-22 05:45:20|110004.8|109954.8|109996.5|109946.5|110009.2|109959.2|109994.2|109944.2|21
1737524730000|2025-01-22 05:45:30|109996.6|109946.6|109997.8|109947.8|110000.5|109950.5|109996.4|109946.4|8
1737524740000|2025-01-22 05:45:40|109996.2|109946.2|109998.3|109948.3|109998.3|109948.3|109994.4|109944.4|5
1737524750000|2025-01-22 05:45:50|109998.9|109948.9|109999.5|109949.5|110002.5|109952.5|109996.1|109946.1|11
1737524760000|2025-01-22 05:46:00|110000.1|109950.1|110002.1|109952.1|110005.1|109955.1|109997.7|109947.7|14
1737524770000|2025-01-22 05:46:10|110002.7|109952.7|110005.1|109955.1|110005.1|109955.1|110002.7|109952.7|3
1737524780000|2025-01-22 05:46:20|110003.5|109953.5|110004.2|109954.2|110006.5|109956.5|109999.3|109949.3|13
1737524790000|2025-01-22 05:46:30|110004|109954|110003.6|109953.6|110004|109954|110003.6|109953.6|2
1737524800000|2025-01-22 05:46:40|110007.2|109957.2|109995|109945|110007.2|109957.2|109993.4|109943.4|8
1737524810000|2025-01-22 05:46:50|109994.4|109944.4|109994.4|109944.4|109994.4|109944.4|109994.4|109944.4|1
1737524820000|2025-01-22 05:47:00|109994.3|109944.3|109997|109947|110000.1|109950.1|109990.7|109940.7|12
1737524840000|2025-01-22 05:47:20|109996.4|109946.4|109996.2|109946.2|109997|109947|109992|109942|10
1737524850000|2025-01-22 05:47:30|109996.8|109946.8|109996.8|109946.8|109996.8|109946.8|109996.8|109946.8|1
1737524860000|2025-01-22 05:47:40|109994.1|109944.1|109997|109947|109997|109947|109994.1|109944.1|2
1737524870000|2025-01-22 05:47:50|110002.4|109952.4|109999.2|109949.2|110003|109953|109998|109948|11
1737524880000|2025-01-22 05:48:00|110001.6|109951.6|110000|109950|110001.6|109951.6|109997.8|109947.8|5
1737524890000|2025-01-22 05:48:10|109998.4|109948.4|109997.4|109947.4|109998.4|109948.4|109997.4|109947.4|3
1737524900000|2025-01-22 05:48:20|109999|109949|110000.4|109950.4|110000.4|109950.4|109998.2|109948.2|6
1737524910000|2025-01-22 05:48:30|110000.3|109950.3|110000.3|109950.3|110000.3|109950.3|110000.3|109950.3|1
1737524920000|2025-01-22 05:48:40|110001.3|109951.3|110003|109953|110007.3|109957.3|110001.3|109951.3|14
1737524930000|2025-01-22 05:48:50|109998.2|109948.2|109997.5|109947.5|110003.3|109953.3|109997.5|109947.5|5
1737524940000|2025-01-22 05:49:00|109991.3|109941.3|109985.5|109935.5|109993.3|109943.3|109982.2|109932.2|15
1737524950000|2025-01-22 05:49:10|109987.2|109937.2|109986.8|109936.8|109987.4|109937.4|109985.6|109935.6|8
1737524960000|2025-01-22 05:49:20|109984.4|109934.4|109984.9|109934.9|109985.1|109935.1|109979.9|109929.9|13
1737524970000|2025-01-22 05:49:30|109986.5|109936.5|109985.4|109935.4|109986.6|109936.6|109983.7|109933.7|7
1737524980000|2025-01-22 05:49:40|109983.3|109933.3|109976.1|109926.1|109985.2|109935.2|109974.2|109924.2|20
1737524990000|2025-01-22 05:49:50|109973.9|109923.9|109980.9|109930.9|109981.3|109931.3|109973.9|109923.9|6
1737525000000|2025-01-22 05:50:00|109979.3|109929.3|109982.3|109932.3|109982.8|109932.8|109977.6|109927.6|13
1737525010000|2025-01-22 05:50:10|109982.6|109932.6|109982.1|109932.1|109982.6|109932.6|109978.5|109928.5|9
1737525020000|2025-01-22 05:50:20|109980.1|109930.1|109983.3|109933.3|109983.3|109933.3|109979.8|109929.8|6
1737525030000|2025-01-22 05:50:30|109981.3|109931.3|109982.9|109932.9|109982.9|109932.9|109981.1|109931.1|4
1737525040000|2025-01-22 05:50:40|109983.1|109933.1|109987.5|109937.5|109990.5|109940.5|109983.1|109933.1|14
1737525050000|2025-01-22 05:50:50|109984.7|109934.7|109986.1|109936.1|109986.5|109936.5|109983.8|109933.8|6
1737525060000|2025-01-22 05:51:00|109985.8|109935.8|109990|109940|109990|109940|109982.4|109932.4|9
1737525070000|2025-01-22 05:51:10|109991.9|109941.9|109985.2|109935.2|109995.2|109945.2|109985.2|109935.2|23
1737525080000|2025-01-22 05:51:20|109984.6|109934.6|109986.7|109936.7|109987|109937|109984.3|109934.3|9
1737525090000|2025-01-22 05:51:30|109983.9|109933.9|109986.7|109936.7|109986.9|109936.9|109983.3|109933.3|5
1737525100000|2025-01-22 05:51:40|109984.6|109934.6|109985.7|109935.7|109990.6|109940.6|109983.2|109933.2|17
1737525110000|2025-01-22 05:51:50|109985.1|109935.1|109985.7|109935.7|109987.6|109937.6|109983.7|109933.7|17
1737525120000|2025-01-22 05:52:00|109983.5|109933.5|109975.7|109925.7|109985.7|109935.7|109971.3|109921.3|28
1737525130000|2025-01-22 05:52:10|109977.7|109927.7|109979.4|109929.4|109979.5|109929.5|109973.6|109923.6|29
1737525140000|2025-01-22 05:52:20|109979|109929|109977.7|109927.7|109979|109929|109973.9|109923.9|29
1737525150000|2025-01-22 05:52:30|109977.9|109927.9|109976.8|109926.8|109978.1|109928.1|109972.4|109922.4|39
1737525160000|2025-01-22 05:52:40|109967.8|109917.8|109970.5|109920.5|109970.5|109920.5|109965.4|109915.4|20
1737525170000|2025-01-22 05:52:50|109969.9|109919.9|109963.9|109913.9|109969.9|109919.9|109961.6|109911.6|37
1737525180000|2025-01-22 05:53:00|109961.7|109911.7|109964.9|109914.9|109965.3|109915.3|109961.7|109911.7|18
1737525190000|2025-01-22 05:53:10|109968.3|109918.3|109963|109913|109968.3|109918.3|109959.7|109909.7|25
1737525200000|2025-01-22 05:53:20|109961.4|109911.4|109962.7|109912.7|109962.8|109912.8|109961.4|109911.4|3
1737525210000|2025-01-22 05:53:30|109963|109913|109959.8|109909.8|109964.6|109914.6|109959.7|109909.7|10
1737525220000|2025-01-22 05:53:40|109958|109908|109955.3|109905.3|109959.2|109909.2|109952.5|109902.5|17
1737525230000|2025-01-22 05:53:50|109955.8|109905.8|109949.5|109899.5|109958.3|109908.3|109948.4|109898.4|33
1737525240000|2025-01-22 05:54:00|109946|109896|109958.8|109908.8|109963.4|109913.4|109944.3|109894.3|24
1737525250000|2025-01-22 05:54:10|109959.8|109909.8|109960.2|109910.2|109962.4|109912.4|109959|109909|16
1737525260000|2025-01-22 05:54:20|109960.3|109910.3|109960.3|109910.3|109960.3|109910.3|109960.3|109910.3|1
1737525270000|2025-01-22 05:54:30|109959.9|109909.9|109956.5|109906.5|109959.9|109909.9|109956.5|109906.5|4
1737525280000|2025-01-22 05:54:40|109957.9|109907.9|109956.8|109906.8|109959.2|109909.2|109952.5|109902.5|21
1737525290000|2025-01-22 05:54:50|109958|109908|109958.3|109908.3|109959.7|109909.7|109953.3|109903.3|10
1737525300000|2025-01-22 05:55:00|109958.2|109908.2|109959.5|109909.5|109959.5|109909.5|109954.2|109904.2|16
1737525310000|2025-01-22 05:55:10|109957.3|109907.3|109951.9|109901.9|109957.9|109907.9|109951.9|109901.9|8
1737525320000|2025-01-22 05:55:20|109951.7|109901.7|109950.4|109900.4|109951.7|109901.7|109948|109898|20
1737525330000|2025-01-22 05:55:30|109948.9|109898.9|109950|109900|109950|109900|109948.9|109898.9|3
1737525340000|2025-01-22 05:55:40|109950.2|109900.2|109951.7|109901.7|109956.4|109906.4|109950.2|109900.2|9
1737525350000|2025-01-22 05:55:50|109953.4|109903.4|109955.3|109905.3|109956.8|109906.8|109949.8|109899.8|26
1737525360000|2025-01-22 05:56:00|109955.5|109905.5|109951.9|109901.9|109956.2|109906.2|109949.7|109899.7|11
1737525370000|2025-01-22 05:56:10|109952.1|109902.1|109956.3|109906.3|109959.8|109909.8|109951.7|109901.7|11
1737525380000|2025-01-22 05:56:20|109954.4|109904.4|109953.4|109903.4|109955.4|109905.4|109953.4|109903.4|4
1737525390000|2025-01-22 05:56:30|109953.3|109903.3|109951.1|109901.1|109953.3|109903.3|109950.1|109900.1|4
1737525400000|2025-01-22 05:56:40|109951.9|109901.9|109952.9|109902.9|109962.2|109912.2|109951.4|109901.4|18
1737525410000|2025-01-22 05:56:50|109953.9|109903.9|109958.5|109908.5|109961.3|109911.3|109953.9|109903.9|6
1737525420000|2025-01-22 05:57:00|109960.7|109910.7|109964.8|109914.8|109968.6|109918.6|109958.2|109908.2|31
1737525430000|2025-01-22 05:57:10|109966.5|109916.5|109959.5|109909.5|109971|109921|109959.5|109909.5|41
1737525440000|2025-01-22 05:57:20|109961.1|109911.1|109961.1|109911.1|109961.1|109911.1|109961.1|109911.1|1
1737525450000|2025-01-22 05:57:30|109960.5|109910.5|109961|109911|109978.6|109915.7|109956.4|109898.3|34
1737525460000|2025-01-22 05:57:40|109960.2|109910.2|109960.2|109910.2|109960.2|109910.2|109960.2|109910.2|1
1737525470000|2025-01-22 05:57:50|109958.6|109908.6|109956.7|109906.7|109958.6|109908.6|109954.1|109904.1|10
1737525480000|2025-01-22 05:58:00|109954.9|109904.9|109953.7|109903.7|109955.1|109905.1|109951.3|109901.3|8
1737525490000|2025-01-22 05:58:10|109953.3|109903.3|109953.3|109903.3|109953.3|109903.3|109953.3|109903.3|1
1737525500000|2025-01-22 05:58:20|109953.5|109903.5|109958.2|109908.2|109959|109909|109953.3|109903.3|9
1737525510000|2025-01-22 05:58:30|109955.9|109905.9|109954.3|109904.3|109958|109908|109951.2|109901.2|37
1737525520000|2025-01-22 05:58:40|109954.5|109904.5|109954.7|109904.7|109957.3|109907.3|109953.6|109903.6|15
1737525530000|2025-01-22 05:58:50|109955.2|109905.2|109958.7|109908.7|109960.6|109910.6|109954.9|109904.9|10
1737525540000|2025-01-22 05:59:00|109960.5|109910.5|109958.4|109908.4|109963.5|109913.5|109957.6|109907.6|14
1737525550000|2025-01-22 05:59:10|109962|109912|109956.5|109906.5|109962|109912|109952.7|109902.7|16
1737525560000|2025-01-22 05:59:20|109956.7|109906.7|109956.7|109906.7|109956.7|109906.7|109956.7|109906.7|1
1737525570000|2025-01-22 05:59:30|109955.7|109905.7|109959|109909|109959|109909|109954.3|109904.3|4
1737525580000|2025-01-22 05:59:40|109959.3|109909.3|109963.6|109913.6|109963.6|109913.6|109956.8|109906.8|7
1737525590000|2025-01-22 05:59:50|109961.2|109911.2|109959.2|109909.2|109961.2|109911.2|109959.2|109909.2|5
1737525600000|2025-01-22 06:00:00|109957.5|109907.5|109977.3|109927.3|109980.9|109930.9|109957.5|109907.5|38
1737525610000|2025-01-22 06:00:10|109979.7|109929.7|109973.7|109923.7|109979.7|109929.7|109971.5|109921.5|24
1737525620000|2025-01-22 06:00:20|109969|109919|109961.5|109911.5|109982|109919.9|109956.8|109904|18
1737525630000|2025-01-22 06:00:30|109962.9|109912.9|109959.8|109909.8|109966.4|109916.4|109956.2|109906.2|16
1737525640000|2025-01-22 06:00:40|109959.7|109909.7|109967.2|109917.2|109967.2|109917.2|109955.6|109905.6|24
1737525650000|2025-01-22 06:00:50|109965.7|109915.7|109959.3|109909.3|109967.6|109917.6|109959.3|109909.3|17
1737525660000|2025-01-22 06:01:00|109950.6|109900.6|109951.5|109901.5|109958.7|109908.7|109949.4|109899.4|23
1737525670000|2025-01-22 06:01:10|109950.7|109900.7|109952.1|109902.1|109952.1|109902.1|109945.2|109895.2|12
1737525680000|2025-01-22 06:01:20|109951.5|109901.5|109945.6|109895.6|109951.5|109901.5|109942.6|109892.6|5
1737525690000|2025-01-22 06:01:30|109945.4|109895.4|109945.8|109895.8|109949.1|109899.1|109944.1|109894.1|14
1737525700000|2025-01-22 06:01:40|109947.4|109897.4|109954.3|109904.3|109954.3|109904.3|109944.1|109894.1|25
1737525710000|2025-01-22 06:01:50|109950.7|109900.7|109952|109902|109952.4|109902.4|109950.7|109900.7|5
1737525720000|2025-01-22 06:02:00|109950.4|109900.4|109951.6|109901.6|109954.5|109904.5|109948|109898|24
1737525730000|2025-01-22 06:02:10|109951.2|109901.2|109946.8|109896.8|109954.4|109904.4|109943|109893|14
1737525740000|2025-01-22 06:02:20|109948.9|109898.9|109953|109903|109956|109906|109948.9|109898.9|16
1737525750000|2025-01-22 06:02:30|109950.6|109900.6|109948.6|109898.6|109954.3|109904.3|109947.9|109897.9|16
1737525760000|2025-01-22 06:02:40|109949.7|109899.7|109948.9|109898.9|109954|109904|109946.6|109896.6|24
1737525770000|2025-01-22 06:02:50|109950.5|109900.5|109943.3|109893.3|109951.2|109901.2|109938.5|109888.5|22
1737525780000|2025-01-22 06:03:00|109938.7|109888.7|109942|109892|109944.1|109894.1|109936.2|109886.2|20
1737525790000|2025-01-22 06:03:10|109943|109893|109938.9|109888.9|109947|109897|109935.2|109885.2|24
1737525800000|2025-01-22 06:03:20|109935.5|109885.5|109938.5|109888.5|109939|109889|109935.5|109885.5|8
1737525810000|2025-01-22 06:03:30|109940.9|109890.9|109931|109881|109942.5|109892.5|109929.6|109879.6|21
1737525820000|2025-01-22 06:03:40|109930.9|109880.9|109934.2|109884.2|109935.1|109885.1|109927.8|109877.8|12
1737525830000|2025-01-22 06:03:50|109932.6|109882.6|109933.2|109883.2|109934.8|109884.8|109929.4|109879.4|17
1737525840000|2025-01-22 06:04:00|109935.3|109885.3|109933.6|109883.6|109936.9|109886.9|109929|109879|13
1737525850000|2025-01-22 06:04:10|109930|109880|109930.9|109880.9|109936.9|109886.9|109927.3|109877.3|22
1737525860000|2025-01-22 06:04:20|109928.9|109878.9|109931|109881|109931|109881|109928.8|109878.8|7
1737525870000|2025-01-22 06:04:30|109931.6|109881.6|109948.7|109898.7|109949.5|109899.5|109931.2|109881.2|24
1737525880000|2025-01-22 06:04:40|109948.3|109898.3|109941.5|109891.5|109948.8|109898.8|109938|109888|15
1737525890000|2025-01-22 06:04:50|109945.5|109895.5|109945.3|109895.3|109945.9|109895.9|109941.4|109891.4|11
1737525900000|2025-01-22 06:05:00|109945.9|109895.9|109946.3|109896.3|109954.8|109904.8|109941.8|109891.8|46
1737525910000|2025-01-22 06:05:10|109946.5|109896.5|109944.4|109894.4|109946.7|109896.7|109936.9|109886.9|14
1737525920000|2025-01-22 06:05:20|109940.4|109890.4|109939.6|109889.6|109945|109895|109935.9|109885.9|19
1737525930000|2025-01-22 06:05:30|109935.6|109885.6|109937.1|109887.1|109941|109891|109935.6|109885.6|7
1737525940000|2025-01-22 06:05:40|109938.9|109888.9|109931.1|109881.1|109938.9|109888.9|109928.9|109878.9|11
1737525950000|2025-01-22 06:05:50|109930.5|109880.5|109934.4|109884.4|109934.4|109884.4|109930.5|109880.5|9
1737525960000|2025-01-22 06:06:00|109929.8|109879.8|109936.6|109886.6|109937.2|109887.2|109929.8|109879.8|22
1737525970000|2025-01-22 06:06:10|109936.2|109886.2|109943.6|109893.6|109944.1|109894.1|109933|109883|23
1737525980000|2025-01-22 06:06:20|109943.8|109893.8|109944.8|109894.8|109946|109896|109943.4|109893.4|9
1737525990000|2025-01-22 06:06:30|109945.4|109895.4|109943.6|109893.6|109946|109896|109940.5|109890.5|12
1737526000000|2025-01-22 06:06:40|109945.4|109895.4|109943.4|109893.4|109952|109900.7|109937.4|109880.6|21
1737526010000|2025-01-22 06:06:50|109946.1|109896.1|109950.1|109900.1|109950.1|109900.1|109945.7|109895.7|7
1737526020000|2025-01-22 06:07:00|109949.1|109899.1|109947.1|109897.1|109950.1|109900.1|109946.9|109896.9|9
1737526030000|2025-01-22 06:07:10|109939.4|109889.4|109941.9|109891.9|109944.9|109894.9|109938.2|109888.2|25
1737526040000|2025-01-22 06:07:20|109941.3|109891.3|109940.5|109890.5|109944.2|109894.2|109936.3|109886.3|25
1737526050000|2025-01-22 06:07:30|109943.9|109893.9|109940.8|109890.8|109944.1|109894.1|109940.8|109890.8|5
1737526060000|2025-01-22 06:07:40|109944|109894|109942.7|109892.7|109945|109895|109937.8|109887.8|14
1737526070000|2025-01-22 06:07:50|109945.5|109870.1|109933.4|109883.4|109955.6|109890|109932.2|109870.1|17
1737526080000|2025-01-22 06:08:00|109936|109886|109936.1|109886.1|109936.1|109886.1|109928.3|109878.3|22
1737526090000|2025-01-22 06:08:10|109934.9|109884.9|109942.6|109892.6|109944.7|109894.7|109931.1|109881.1|26
1737526100000|2025-01-22 06:08:20|109941|109891|109931.1|109881.1|109941.7|109891.7|109929|109879|32
1737526110000|2025-01-22 06:08:30|109933.5|109883.5|109931.3|109881.3|109940.9|109890.9|109929.2|109879.2|24
1737526120000|2025-01-22 06:08:40|109928.7|109878.7|109926.5|109876.5|109933.9|109883.9|109925.2|109875.2|16
1737526130000|2025-01-22 06:08:50|109927.5|109877.5|109926.8|109876.8|109927.5|109877.5|109924.2|109874.2|7
1737526140000|2025-01-22 06:09:00|109924.6|109874.6|109930.7|109880.7|109930.9|109880.9|109923.8|109873.8|22
1737526150000|2025-01-22 06:09:10|109927.9|109877.9|109930.5|109880.5|109930.5|109880.5|109927.9|109877.9|2
1737526160000|2025-01-22 06:09:20|109933.5|109883.5|109930.7|109880.7|109934.4|109884.4|109928.3|109878.3|17
1737526170000|2025-01-22 06:09:30|109930.4|109880.4|109925.6|109875.6|109930.7|109880.7|109922.8|109872.8|12
1737526180000|2025-01-22 06:09:40|109923.2|109873.2|109934.5|109884.5|109935.5|109885.5|109923.2|109873.2|14
1737526190000|2025-01-22 06:09:50|109933.5|109883.5|109932.9|109882.9|109935.5|109885.5|109931.1|109881.1|6
1737526200000|2025-01-22 06:10:00|109932.8|109882.8|109933.6|109883.6|109935.2|109885.2|109931.8|109881.8|11
1737526210000|2025-01-22 06:10:10|109935.8|109885.8|109935.2|109885.2|109936.2|109886.2|109926.3|109876.3|29
1737526220000|2025-01-22 06:10:20|109936.2|109886.2|109935.9|109885.9|109940.2|109890.2|109931|109881|25
1737526230000|2025-01-22 06:10:30|109939.5|109889.5|109937.5|109887.5|109941|109891|109934.2|109884.2|12
1737526240000|2025-01-22 06:10:40|109933.6|109883.6|109934.6|109884.6|109935.2|109885.2|109930.7|109880.7|8
1737526250000|2025-01-22 06:10:50|109936.4|109886.4|109942.9|109892.9|109942.9|109892.9|109936.4|109886.4|4
1737526260000|2025-01-22 06:11:00|109942.7|109892.7|109948.2|109898.2|109949.2|109899.2|109942.7|109892.7|10
1737526270000|2025-01-22 06:11:10|109946.4|109896.4|109944|109894|109947.4|109897.4|109944|109894|7
1737526280000|2025-01-22 06:11:20|109943.6|109893.6|109945.8|109895.8|109946.4|109896.4|109943.4|109893.4|11
1737526290000|2025-01-22 06:11:30|109946.2|109896.2|109950.5|109900.5|109952.6|109902.6|109946.2|109896.2|13
1737526300000|2025-01-22 06:11:40|109951.3|109901.3|109953.4|109903.4|109955|109905|109949.9|109899.9|19
1737526310000|2025-01-22 06:11:50|109955.4|109905.4|109953.1|109903.1|109955.7|109905.7|109951.5|109901.5|21
1737526320000|2025-01-22 06:12:00|109952.9|109902.9|109951.4|109901.4|109955.5|109905.5|109948.5|109898.5|6
1737526330000|2025-01-22 06:12:10|109954.2|109904.2|109980.8|109930.8|109982|109932|109951|109901|28
1737526340000|2025-01-22 06:12:20|109979.8|109929.8|109980.4|109930.4|109980.8|109930.8|109978.2|109928.2|12
1737526350000|2025-01-22 06:12:30|109980.5|109930.5|109981.7|109931.7|109981.7|109931.7|109979.5|109929.5|11
1737526360000|2025-01-22 06:12:40|109979.7|109929.7|109980.1|109930.1|109984.4|109934.4|109979.3|109929.3|13
1737526370000|2025-01-22 06:12:50|109982.1|109932.1|109983.5|109933.5|109984.5|109934.5|109978.8|109928.8|8
1737526380000|2025-01-22 06:13:00|109984.7|109934.7|109997.1|109947.1|109997.1|109947.1|109979.7|109929.7|14
1737526390000|2025-01-22 06:13:10|109994.7|109944.7|109994.5|109944.5|109997.7|109947.7|109991.7|109941.7|28
1737526400000|2025-01-22 06:13:20|109992.3|109942.3|110002.5|109952.5|110003.9|109953.9|109992.3|109942.3|34
1737526410000|2025-01-22 06:13:30|110004.3|109954.3|110002.5|109952.5|110005.1|109955.1|110001.7|109951.7|12
1737526420000|2025-01-22 06:13:40|109997.3|109947.3|110006|109956|110009|109959|109995|109945|22
1737526430000|2025-01-22 06:13:50|110005.4|109955.4|110002|109952|110005.8|109955.8|109999.1|109949.1|14
1737526440000|2025-01-22 06:14:00|110006.8|109956.8|110003.2|109953.2|110006.8|109956.8|109998.2|109948.2|23
1737526450000|2025-01-22 06:14:10|110003.8|109953.8|110003.8|109953.8|110005.7|109955.7|110000|109950|23
1737526460000|2025-01-22 06:14:20|110004.3|109954.3|110004.9|109954.9|110008.3|109958.3|110003.3|109953.3|7
1737526470000|2025-01-22 06:14:30|110004.3|109954.3|110012.4|109962.4|110014.8|109964.8|110003.3|109953.3|17
1737526480000|2025-01-22 06:14:40|110014.8|109964.8|110017.5|109967.5|110021.5|109971.5|110012.1|109962.1|22
1737526490000|2025-01-22 06:14:50|110020.1|109970.1|110017.6|109967.6|110020.1|109970.1|110015.9|109965.9|9
1737526500000|2025-01-22 06:15:00|110018.6|109968.6|110034.1|109984.1|110034.1|109984.1|110016|109966|24
1737526510000|2025-01-22 06:15:10|110032.7|109982.7|110035.5|109985.5|110036.7|109986.7|110032.7|109982.7|13
1737526520000|2025-01-22 06:15:20|110036.3|109986.3|110032|109982|110036.3|109986.3|110030.6|109980.6|14
1737526530000|2025-01-22 06:15:30|110031.2|109981.2|110033.1|109983.1|110034.6|109984.6|110029.4|109979.4|26
1737526540000|2025-01-22 06:15:40|110031.1|109981.1|110032.9|109982.9|110035.5|109985.5|110029.9|109979.9|32
1737526550000|2025-01-22 06:15:50|110030|109980|110037.5|109987.5|110043|109987.5|110030|109969.2|14
1737526560000|2025-01-22 06:16:00|110034.7|109984.7|110036.6|109986.6|110041.5|109991.5|110032.3|109982.3|23
1737526570000|2025-01-22 06:16:10|110039|109989|110037.8|109987.8|110039.8|109989.8|110034.1|109984.1|29
1737526580000|2025-01-22 06:16:20|110043.1|109993.1|110029.3|109979.3|110043.1|109993.1|110029.3|109979.3|21
1737526590000|2025-01-22 06:16:30|110030.6|109980.6|110032.4|109982.4|110034.2|109984.2|110027.4|109977.4|13
1737526600000|2025-01-22 06:16:40|110034.2|109984.2|110029.9|109979.9|110034.9|109984.9|110028.5|109978.5|17
1737526610000|2025-01-22 06:16:50|110034.7|109984.7|110043.6|109968.6|110043.6|109984.8|110028.7|109968.6|25
1737526620000|2025-01-22 06:17:00|110032.1|109965.7|110037.5|109987.5|110043.6|109987.5|110029.4|109965.7|14
1737526630000|2025-01-22 06:17:10|110036.6|109986.6|110048.6|109998.6|110056.5|110006.5|110036.6|109986.6|38
1737526640000|2025-01-22 06:17:20|110051.4|110001.4|110051.6|110001.6|110058.4|110008.4|110047|109997|26
1737526650000|2025-01-22 06:17:30|110053.4|110003.4|110053|110003|110058.7|110008.7|110049.5|109999.5|31
1737526660000|2025-01-22 06:17:40|110055|110005|110044.3|109994.3|110055|110005|110044.3|109994.3|18
1737526670000|2025-01-22 06:17:50|110043.5|109993.5|110045.4|109995.4|110046.1|109996.1|110042.1|109992.1|9
1737526680000|2025-01-22 06:18:00|110044.4|109994.4|110046.2|109996.2|110046.2|109996.2|110042.1|109992.1|12
1737526690000|2025-01-22 06:18:10|110045|109995|110048.2|109998.2|110049.3|109999.3|110041.2|109991.2|18
1737526700000|2025-01-22 06:18:20|110049.2|109999.2|110052.2|110002.2|110055.2|110005.2|110046|109996|20
1737526710000|2025-01-22 06:18:30|110054.8|110004.8|110058.2|110008.2|110058.2|110008.2|110052.4|110002.4|9
1737526720000|2025-01-22 06:18:40|110060|110010|110055|110005|110061.1|110011.1|110052.8|110002.8|15
1737526730000|2025-01-22 06:18:50|110057|110007|110061.5|110011.5|110062.1|110012.1|110052|110002|26
1737526740000|2025-01-22 06:19:00|110060.7|110010.7|110068.8|110018.8|110071.3|110021.3|110060.7|110010.7|35
1737526750000|2025-01-22 06:19:10|110068.1|110018.1|110069.8|110019.8|110071.5|110021.5|110067.2|110017.2|18
1737526760000|2025-01-22 06:19:20|110069|110019|110073.1|110023.1|110076.2|110026.2|110068.9|110018.9|31
1737526770000|2025-01-22 06:19:30|110073.9|110023.9|110072|110022|110081.2|110031.2|110072|110022|30
1737526780000|2025-01-22 06:19:40|110075|110025|110074.8|110024.8|110079.3|110029.3|110070.2|110020.2|23
1737526790000|2025-01-22 06:19:50|110076.6|110026.6|110063|110013|110077.2|110027.2|110056.1|110006.1|21
1737526800000|2025-01-22 06:20:00|110063.8|110013.8|110064.3|110014.3|110065.7|110015.7|110061.7|110011.7|13
1737526810000|2025-01-22 06:20:10|110062.9|110012.9|110063.9|110013.9|110063.9|110013.9|110062.5|110012.5|3
1737526820000|2025-01-22 06:20:20|110059.5|110009.5|110064.7|110014.7|110068.7|110018.7|110059.5|110009.5|9
1737526830000|2025-01-22 06:20:30|110061.6|110011.6|110054.1|110004.1|110067.3|110017.3|110053.2|110003.2|18
1737526840000|2025-01-22 06:20:40|110050.9|110000.9|110057.1|110007.1|110061.6|110011.6|110045.1|109995.1|24
1737526850000|2025-01-22 06:20:50|110060.8|110010.8|110063.2|110013.2|110065.7|110015.7|110060.8|110010.8|17
1737526860000|2025-01-22 06:21:00|110059.5|110009.5|110059.4|110009.4|110065.4|110015.4|110051.3|110001.3|19
1737526870000|2025-01-22 06:21:10|110060.6|110010.6|110063.5|110013.5|110064.8|110014.8|110058.4|110008.4|16
1737526880000|2025-01-22 06:21:20|110061.9|110011.9|110060.7|110010.7|110061.9|110011.9|110056.1|110006.1|11
1737526890000|2025-01-22 06:21:30|110060.4|110010.4|110056|110006|110061.4|110011.4|110056|110006|10
1737526900000|2025-01-22 06:21:40|110059|110009|110056.4|110006.4|110059|110009|110053.4|110003.4|17
1737526910000|2025-01-22 06:21:50|110053.4|110003.4|110056.6|110006.6|110058.6|110008.6|110051.8|110001.8|20
1737526920000|2025-01-22 06:22:00|110054.6|110004.6|110057.1|110007.1|110060.5|110010.5|110052.2|110002.2|25
1737526930000|2025-01-22 06:22:10|110055.1|110005.1|110043.8|109993.8|110057.3|110007.3|110035|109985|20
1737526940000|2025-01-22 06:22:20|110043.1|109993.1|110040.4|109990.4|110043.1|109993.1|110037|109987|8
1737526950000|2025-01-22 06:22:30|110040.8|109990.8|110038.4|109988.4|110040.8|109990.8|110035.2|109985.2|10
1737526960000|2025-01-22 06:22:40|110036|109986|110031.1|109981.1|110036|109986|110027.3|109977.3|17
1737526970000|2025-01-22 06:22:50|110033.3|109983.3|110038.9|109988.9|110038.9|109988.9|110033.3|109983.3|11
1737526980000|2025-01-22 06:23:00|110035.1|109985.1|110035.6|109985.6|110037.1|109987.1|110031.2|109981.2|18
1737526990000|2025-01-22 06:23:10|110036.2|109986.2|110038.5|109988.5|110038.5|109988.5|110033.2|109983.2|12
1737527000000|2025-01-22 06:23:20|110039.4|109989.4|110039.8|109989.8|110045.1|109995.1|110039.4|109989.4|4
1737527010000|2025-01-22 06:23:30|110039.6|109989.6|110037.2|109987.2|110039.6|109989.6|110035.6|109985.6|7
1737527020000|2025-01-22 06:23:40|110038.6|109988.6|110036.8|109986.8|110038.6|109988.6|110036.4|109986.4|5
1737527030000|2025-01-22 06:23:50|110036.9|109986.9|110036.1|109986.1|110038.3|109988.3|110033.5|109983.5|16
1737527040000|2025-01-22 06:24:00|110037.1|109987.1|110034.3|109984.3|110038.6|109988.6|110031.1|109981.1|12
1737527050000|2025-01-22 06:24:10|110036.1|109986.1|110040.9|109990.9|110044.8|109994.8|110034.7|109984.7|12
1737527060000|2025-01-22 06:24:20|110040.7|109990.7|110040.7|109990.7|110040.7|109990.7|110040.7|109990.7|1
1737527070000|2025-01-22 06:24:30|110037.3|109987.3|110040.3|109990.3|110040.9|109990.9|110037.3|109987.3|6
1737527080000|2025-01-22 06:24:40|110036.5|109986.5|110031.6|109981.6|110044.4|109994.4|110028.8|109978.8|18
1737527090000|2025-01-22 06:24:50|110028|109978|110034|109984|110034.2|109984.2|110028|109978|8
1737527100000|2025-01-22 06:25:00|110029.4|109979.4|110037.1|109987.1|110037.1|109987.1|110028.2|109978.2|23
1737527110000|2025-01-22 06:25:10|110034.9|109984.9|110024|109974|110034.9|109984.9|110020.2|109970.2|21
1737527120000|2025-01-22 06:25:20|110020.6|109970.6|110023.4|109973.4|110023.7|109973.7|110020.6|109970.6|9
1737527130000|2025-01-22 06:25:30|110021.4|109971.4|110023.1|109973.1|110023.1|109973.1|110018.7|109968.7|10
1737527140000|2025-01-22 06:25:40|110020.3|109970.3|110022.6|109972.6|110023.6|109973.6|110016.2|109966.2|12
1737527150000|2025-01-22 06:25:50|110018.9|109968.9|110015.7|109965.7|110023.2|109973.2|110015.3|109965.3|16
1737527160000|2025-01-22 06:26:00|110019.3|109969.3|110015.7|109965.7|110019.3|109969.3|110015.3|109965.3|10
1737527170000|2025-01-22 06:26:10|110018.1|109968.1|110014.8|109964.8|110018.2|109968.2|110014.1|109964.1|9
1737527180000|2025-01-22 06:26:20|110014.9|109964.9|110024.4|109974.4|110027.4|109977.4|110014.9|109964.9|12
1737527190000|2025-01-22 06:26:30|110021.9|109971.9|110031.6|109981.6|110033.6|109983.6|110020.1|109970.1|18
1737527200000|2025-01-22 06:26:40|110030|109980|110034.6|109984.6|110036.4|109986.4|110028.6|109978.6|31
1737527210000|2025-01-22 06:26:50|110034.4|109984.4|110022.3|109972.3|110035.7|109985.7|110022.3|109972.3|23
1737527220000|2025-01-22 06:27:00|110020.3|109970.3|110022.8|109972.8|110024.2|109974.2|110020.3|109970.3|9
1737527230000|2025-01-22 06:27:10|110027.9|109977.9|110034.5|109984.5|110035.7|109985.7|110024.9|109974.9|26
1737527240000|2025-01-22 06:27:20|110034.1|109984.1|110027|109977|110034.1|109984.1|110027|109977|5
1737527250000|2025-01-22 06:27:30|110024.6|109974.6|110026.4|109976.4|110026.6|109976.6|110024.6|109974.6|3
1737527260000|2025-01-22 06:27:40|110024.4|109974.4|110021|109971|110026.4|109976.4|110020.6|109970.6|5
1737527270000|2025-01-22 06:27:50|110022.6|109972.6|110028.9|109978.9|110032|109982|110022.6|109972.6|8
1737527280000|2025-01-22 06:28:00|110030.5|109980.5|110032.3|109982.3|110034.3|109984.3|110028.3|109978.3|10
1737527290000|2025-01-22 06:28:10|110035.9|109985.9|110029.7|109979.7|110035.9|109985.9|110029.7|109979.7|19
1737527300000|2025-01-22 06:28:20|110031.7|109981.7|110028.5|109978.5|110032.1|109982.1|110028.5|109978.5|7
1737527310000|2025-01-22 06:28:30|110026.9|109976.9|110023.1|109973.1|110026.9|109976.9|110023.1|109973.1|2
1737527320000|2025-01-22 06:28:40|110022.7|109972.7|110014.8|109964.8|110025.6|109975.6|110013.1|109963.1|20
1737527330000|2025-01-22 06:28:50|110013.2|109963.2|110012.8|109962.8|110014.2|109964.2|110012.4|109962.4|5
1737527340000|2025-01-22 06:29:00|110013|109963|110011.1|109961.1|110013|109963|110010|109960|3
1737527350000|2025-01-22 06:29:10|110013.5|109963.5|110013.3|109963.3|110013.5|109963.5|110012.5|109962.5|4
1737527360000|2025-01-22 06:29:20|110016.2|109966.2|110020.2|109970.2|110022.2|109972.2|110016.2|109966.2|9
1737527370000|2025-01-22 06:29:30|110018.6|109968.6|110019.8|109969.8|110019.8|109969.8|110014.7|109964.7|7
1737527380000|2025-01-22 06:29:40|110019.3|109969.3|110019.3|109969.3|110025.9|109975.9|110016.9|109966.9|10
1737527390000|2025-01-22 06:29:50|110017.6|109967.6|110016.5|109966.5|110017.6|109967.6|110015.3|109965.3|6
1737527400000|2025-01-22 06:30:00|110018.1|109968.1|110019.5|109969.5|110022.7|109972.7|110018.1|109968.1|5
1737527410000|2025-01-22 06:30:10|110015.3|109965.3|110009.9|109959.9|110019.3|109969.3|110009.9|109959.9|12
1737527420000|2025-01-22 06:30:20|110011.7|109961.7|110011.7|109961.7|110011.7|109961.7|110011.7|109961.7|1
1737527430000|2025-01-22 06:30:30|110011.2|109961.2|110011.4|109961.4|110011.4|109961.4|110007|109957|6
1737527440000|2025-01-22 06:30:40|110009.4|109959.4|110011.6|109961.6|110011.6|109961.6|110009.4|109959.4|2
1737527450000|2025-01-22 06:30:50|110011.8|109961.8|110016.9|109966.9|110021.4|109971.4|110011.8|109961.8|19
1737527460000|2025-01-22 06:31:00|110012.7|109962.7|110019.9|109969.9|110025.9|109975.9|110012.7|109962.7|9
1737527470000|2025-01-22 06:31:10|110019.6|109969.6|110022.5|109972.5|110028.6|109978.6|110019.5|109969.5|15
1737527480000|2025-01-22 06:31:20|110024.7|109974.7|110018.2|109968.2|110024.7|109974.7|110014.6|109964.6|9
1737527490000|2025-01-22 06:31:30|110020|109970|110018.8|109968.8|110020.2|109970.2|110018.8|109968.8|4
1737527500000|2025-01-22 06:31:40|110018.9|109968.9|110019.5|109969.5|110022.3|109972.3|110018.1|109968.1|10
1737527510000|2025-01-22 06:31:50|110020.5|109970.5|110020.8|109970.8|110038.4|109976|110016.7|109963.7|27
1737527520000|2025-01-22 06:32:00|110026.5|109976.5|110036.6|109986.6|110042.8|109992.8|110020.1|109970.1|35
1737527530000|2025-01-22 06:32:10|110038.4|109988.4|110039.2|109989.2|110039.5|109989.5|110033.9|109983.9|18
1737527540000|2025-01-22 06:32:20|110037.4|109987.4|110037.4|109987.4|110039.7|109989.7|110037.4|109987.4|7
1737527550000|2025-01-22 06:32:30|110038.6|109988.6|110038.1|109988.1|110038.6|109988.6|110036.4|109986.4|7
1737527560000|2025-01-22 06:32:40|110037.5|109987.5|110031.6|109981.6|110037.5|109987.5|110031.6|109981.6|13
1737527570000|2025-01-22 06:32:50|110032.3|109982.3|110032.1|109982.1|110036.4|109986.4|110026.4|109976.4|26
1737527580000|2025-01-22 06:33:00|110033.7|109983.7|110033.5|109983.5|110033.7|109983.7|110028.6|109978.6|6
1737527590000|2025-01-22 06:33:10|110033.6|109983.6|110034.6|109984.6|110037|109987|110033.6|109983.6|13
1737527600000|2025-01-22 06:33:20|110033.6|109983.6|110036.4|109986.4|110037|109987|110032.8|109982.8|18
1737527610000|2025-01-22 06:33:30|110038.1|109988.1|110034.3|109984.3|110038.1|109988.1|110032.1|109982.1|11
1737527620000|2025-01-22 06:33:40|110037.6|109987.6|110044.1|109994.1|110045.7|109995.7|110037.6|109987.6|10
1737527630000|2025-01-22 06:33:50|110045|109995|110044.4|109994.4|110045.8|109995.8|110042|109992|6
1737527640000|2025-01-22 06:34:00|110045.2|109995.2|110045.6|109995.6|110048.3|109998.3|110042.3|109992.3|12
1737527650000|2025-01-22 06:34:10|110047.6|109997.6|110049.1|109999.1|110049.1|109999.1|110045|109995|9
1737527660000|2025-01-22 06:34:20|110047.1|109997.1|110049.2|109999.2|110051.4|110001.4|110046.9|109996.9|11
1737527670000|2025-01-22 06:34:30|110049.6|109999.6|110048|109998|110051.4|110001.4|110048|109998|5
1737527680000|2025-01-22 06:34:40|110048.2|109998.2|110051.2|110001.2|110051.2|110001.2|110048|109998|4
1737527690000|2025-01-22 06:34:50|110051.4|110001.4|110045.7|109995.7|110051.4|110001.4|110045.3|109995.3|11
1737527700000|2025-01-22 06:35:00|110048.1|109998.1|110040.4|109990.4|110048.3|109998.3|110040.4|109990.4|8
1737527710000|2025-01-22 06:35:10|110040.8|109990.8|110042|109992|110045.2|109995.2|110040.8|109990.8|4
1737527720000|2025-01-22 06:35:20|110042.2|109992.2|110045.6|109995.6|110045.6|109995.6|110042.2|109992.2|5
1737527730000|2025-01-22 06:35:30|110042.8|109992.8|110043.6|109993.6|110043.6|109993.6|110042.8|109992.8|3
1737527740000|2025-01-22 06:35:40|110048.2|109998.2|110043.6|109993.6|110048.2|109998.2|110043.6|109993.6|2
1737527750000|2025-01-22 06:35:50|110043.4|109993.4|110035.6|109985.6|110043.4|109993.4|110034.6|109984.6|6
1737527760000|2025-01-22 06:36:00|110037.5|109987.5|110040.6|109990.6|110044|109994|110037.5|109987.5|8
1737527770000|2025-01-22 06:36:10|110042.4|109992.4|110034.3|109984.3|110042.4|109992.4|110032.5|109982.5|11
1737527780000|2025-01-22 06:36:20|110035.3|109985.3|110064.6|110014.6|110064.6|110014.6|110035.3|109985.3|24
1737527790000|2025-01-22 06:36:30|110063.8|110013.8|110067.5|110017.5|110067.7|110017.7|110063.4|110013.4|10
1737527800000|2025-01-22 06:36:40|110062.3|110012.3|110051.3|110001.3|110062.3|110012.3|110051|110001|13
1737527810000|2025-01-22 06:36:50|110054.5|110004.5|110060.9|110010.9|110061|110011|110051.5|110001.5|8
1737527820000|2025-01-22 06:37:00|110058.9|110008.9|110066.7|110016.7|110067.7|110017.7|110058.9|110008.9|25
1737527830000|2025-01-22 06:37:10|110065.9|110015.9|110066.8|110016.8|110067.2|110017.2|110061.6|110011.6|13
1737527840000|2025-01-22 06:37:20|110062.8|110012.8|110070.6|110020.6|110070.6|110020.6|110062.8|110012.8|12
1737527850000|2025-01-22 06:37:30|110066.6|110016.6|110065.4|110015.4|110069.2|110019.2|110065|110015|19
1737527860000|2025-01-22 06:37:40|110069|110019|110066.4|110016.4|110069|110019|110066.4|110016.4|7
1737527870000|2025-01-22 06:37:50|110069|110019|110070.3|110020.3|110071|110021|110066.2|110016.2|6
1737527880000|2025-01-22 06:38:00|110060.3|110010.3|110070.6|110020.6|110071.3|110021.3|110060.3|110010.3|11
1737527890000|2025-01-22 06:38:10|110070.7|110020.7|110060.6|110010.6|110070.7|110020.7|110060.6|110010.6|7
1737527900000|2025-01-22 06:38:20|110069|110019|110064.6|110014.6|110069|110019|110060.2|110010.2|14
1737527910000|2025-01-22 06:38:30|110064.8|110014.8|110064.8|110014.8|110067.6|110017.6|110064.8|110014.8|5
1737527920000|2025-01-22 06:38:40|110067.4|110017.4|110063|110013|110067.6|110017.6|110063|110013|10
1737527930000|2025-01-22 06:38:50|110062.3|110012.3|110063.2|110013.2|110068.4|110018.4|110060.7|110010.7|9
1737527940000|2025-01-22 06:39:00|110068.2|110018.2|110063.9|110013.9|110070.5|110020.5|110063.9|110013.9|8
1737527950000|2025-01-22 06:39:10|110063.4|110013.4|110051.9|110001.9|110063.4|110013.4|110047.8|109997.8|21
1737527960000|2025-01-22 06:39:20|110049.7|109999.7|110049.5|109999.5|110061.3|110011.3|110049.5|109999.5|18
1737527970000|2025-01-22 06:39:30|110051.3|110001.3|110053.3|110003.3|110057|110007|110051.3|110001.3|13
1737527980000|2025-01-22 06:39:40|110054.3|110004.3|110049.5|109999.5|110057.5|110007.5|110047.1|109997.1|13
1737527990000|2025-01-22 06:39:50|110051.1|110001.1|110055.2|110005.2|110057.1|110007.1|110048.2|109998.2|17
1737528000000|2025-01-22 06:40:00|110050.9|110000.9|110057.8|110007.8|110058|110008|110050.9|110000.9|11
1737528010000|2025-01-22 06:40:10|110059.6|110009.6|110071.6|110021.6|110071.6|110021.6|110058.5|110008.5|18
1737528020000|2025-01-22 06:40:20|110073.2|110023.2|110075.4|110025.4|110078.9|110028.9|110070|110020|20
1737528030000|2025-01-22 06:40:30|110071.2|110021.2|110070.9|110020.9|110071.2|110021.2|110063.9|110013.9|30
1737528040000|2025-01-22 06:40:40|110072.5|110022.5|110073.4|110023.4|110076.2|110026.2|110071.4|110021.4|9
1737528050000|2025-01-22 06:40:50|110072.6|110022.6|110072.6|110022.6|110076.4|110026.4|110071.4|110021.4|18
1737528060000|2025-01-22 06:41:00|110071.9|110021.9|110072.8|110022.8|110075|110025|110066.4|110016.4|18
1737528070000|2025-01-22 06:41:10|110071.2|110021.2|110073.2|110023.2|110074.8|110024.8|110071|110021|12
1737528080000|2025-01-22 06:41:20|110074.2|110024.2|110075.2|110025.2|110076.2|110026.2|110070|110020|13
1737528090000|2025-01-22 06:41:30|110076.5|110026.5|110071.1|110021.1|110077.1|110027.1|110069.5|110019.5|16
1737528100000|2025-01-22 06:41:40|110067.4|110017.4|110083.6|110033.6|110088.4|110038.4|110067.2|110017.2|16
1737528110000|2025-01-22 06:41:50|110088|110038|110085.6|110035.6|110088.6|110038.6|110082.6|110032.6|19
1737528120000|2025-01-22 06:42:00|110088.2|110038.2|110095.2|110045.2|110095.2|110045.2|110083|110033|23
1737528130000|2025-01-22 06:42:10|110096.8|110046.8|110096.2|110046.2|110100.4|110050.4|110089.1|110039.1|29
1737528140000|2025-01-22 06:42:20|110100|110050|110102.8|110052.8|110102.8|110052.8|110093.4|110043.4|29
1737528150000|2025-01-22 06:42:30|110100.4|110050.4|110107.6|110057.6|110107.6|110057.6|110098.4|110048.4|30
1737528160000|2025-01-22 06:42:40|110103.8|110053.8|110108.3|110058.3|110112|110062|110103.8|110053.8|35
1737528170000|2025-01-22 06:42:50|110111.1|110061.1|110108|110058|110115.1|110065.1|110106.2|110056.2|22
1737528180000|2025-01-22 06:43:00|110108.5|110058.5|110112.3|110062.3|110113.1|110063.1|110106.9|110056.9|13
1737528190000|2025-01-22 06:43:10|110114|110064|110117.2|110067.2|110118.9|110068.9|110109.4|110059.4|30
1737528200000|2025-01-22 06:43:20|110117.6|110067.6|110118.5|110068.5|110120.7|110070.7|110110.5|110060.5|15
1737528210000|2025-01-22 06:43:30|110115.6|110065.6|110112.4|110062.4|110120|110070|110111.7|110061.7|27
1737528220000|2025-01-22 06:43:40|110117.3|110067.3|110105.6|110055.6|110118.3|110068.3|110103.1|110053.1|24
1737528230000|2025-01-22 06:43:50|110107.8|110057.8|110106.7|110056.7|110112.5|110062.5|110105.4|110055.4|24
1737528240000|2025-01-22 06:44:00|110106.9|110056.9|110125.3|110051.6|110127.3|110062.4|110103.2|110042.4|27
1737528250000|2025-01-22 06:44:10|110126.2|110052.3|110105.5|110055.5|110126.2|110058.8|110102.2|110036.7|23
1737528260000|2025-01-22 06:44:20|110106.6|110056.6|110111.9|110061.9|110132.1|110062.6|110105.1|110035.7|21
1737528270000|2025-01-22 06:44:30|110124.1|110052.7|110118.5|110048|110126|110060|110109.5|110043.5|27
1737528280000|2025-01-22 06:44:40|110125.5|110051.5|110133.2|110055.9|110133.2|110064.1|110110|110047|29
1737528290000|2025-01-22 06:44:50|110115.1|110065.1|110113.6|110063.6|110133.2|110070|110112.9|110048.9|19
1737528300000|2025-01-22 06:45:00|110115.3|110065.3|110104.3|110054.3|110115.3|110065.3|110100.4|110037.9|25
1737528310000|2025-01-22 06:45:10|110104.6|110054.6|110111.9|110041.3|110112.2|110055.1|110100.1|110036|15
1737528320000|2025-01-22 06:45:20|110103.1|110053.1|110103.6|110053.6|110111.9|110053.6|110103.1|110039.3|6
1737528330000|2025-01-22 06:45:30|110112.5|110039.1|110113|110063|110121.5|110063|110102.6|110038.1|21
1737528340000|2025-01-22 06:45:40|110111.4|110061.4|110104.9|110054.9|110119.5|110062.7|110099.9|110046.5|13
1737528350000|2025-01-22 06:45:50|110103.2|110053.2|110116.1|110041.7|110126.9|110057.7|110102.2|110041.7|11
1737528360000|2025-01-22 06:46:00|110107.4|110057.4|110111|110061|110126.6|110063|110107.4|110051.6|13
1737528370000|2025-01-22 06:46:10|110120|110046.2|110111.1|110061.1|110135.5|110062.1|110109.4|110046.2|18
1737528380000|2025-01-22 06:46:20|110110.4|110060.4|110105.3|110055.3|110110.4|110060.4|110102.2|110052.2|14
1737528390000|2025-01-22 06:46:30|110106.3|110056.3|110123.6|110051.7|110140.6|110065.9|110106.3|110048.3|15
1737528400000|2025-01-22 06:46:40|110132.5|110050.5|110116.1|110066.1|110135.6|110066.7|110116.1|110050.5|11
1737528410000|2025-01-22 06:46:50|110124.5|110052.6|110120.1|110070.1|110138|110070.4|110116.4|110050.8|14
1737528420000|2025-01-22 06:47:00|110129|110055.2|110141.2|110066.4|110144.3|110073.8|110119.1|110055.2|25
1737528430000|2025-01-22 06:47:10|110125.3|110075.3|110141.3|110069.6|110142.8|110078.4|110125.3|110066.4|12
1737528440000|2025-01-22 06:47:20|110143.3|110077.2|110145.7|110072.7|110146.7|110084|110127.2|110070.2|15
1737528450000|2025-01-22 06:47:30|110145.6|110072.8|110158.1|110077.9|110160.8|110088|110136.5|110072.8|33
1737528460000|2025-01-22 06:47:40|110149.4|110075.5|110136|110086|110150.4|110086.3|110133.2|110071.6|10
1737528470000|2025-01-22 06:47:50|110131|110081|110124.8|110074.8|110149.3|110081.6|110124.8|110051.9|27
1737528480000|2025-01-22 06:48:00|110146.2|110064.8|110146.4|110069.1|110153|110076.1|110125.1|110056.2|26
1737528490000|2025-01-22 06:48:10|110146|110068.7|110146.4|110066.4|110152.4|110068.7|110144|110058.4|17
1737528500000|2025-01-22 06:48:20|110136.5|110086.5|110143|110093|110160.8|110093.7|110136.5|110080.2|15
1737528510000|2025-01-22 06:48:30|110146.5|110074.6|110156.2|110081.1|110161.2|110081.2|110146.5|110074.6|11
1737528520000|2025-01-22 06:48:40|110157|110075.8|110156.8|110075.4|110157|110075.8|110156.8|110075.4|2
1737528530000|2025-01-22 06:48:50|110161.2|110075.5|110156.8|110075.5|110161.2|110075.5|110156.8|110075.5|3
1737528540000|2025-01-22 06:49:00|110155.4|110074.7|110152.9|110074.1|110159.8|110083|110133|110071.1|10
1737528550000|2025-01-22 06:49:10|110157.4|110071.9|110153.6|110076|110157.4|110091.5|110141.5|110070|11
1737528560000|2025-01-22 06:49:20|110155.5|110078.5|110136.7|110086.7|110155.5|110092.3|110134.3|110074.9|44
1737528570000|2025-01-22 06:49:30|110136.6|110086.6|110131.7|110081.7|110141.3|110091.3|110131.4|110081.4|42
1737528580000|2025-01-22 06:49:40|110143.6|110071.3|110143|110071.1|110148.1|110081.7|110130.6|110065.8|45
1737528590000|2025-01-22 06:49:50|110130.8|110080.8|110132|110082|110147.5|110082|110130.6|110066.2|36
1737528600000|2025-01-22 06:50:00|110145.3|110072.6|110154.8|110083|110161.6|110083.9|110132.4|110072.2|40
1737528610000|2025-01-22 06:50:10|110152.8|110081|110150.9|110077.2|110160.3|110088.6|110138.6|110076.2|17
1737528620000|2025-01-22 06:50:20|110152.9|110079.6|110154|110080.7|110155.9|110081.7|110151.9|110079.6|7
1737528630000|2025-01-22 06:50:30|110154.5|110080.2|110159.9|110083.9|110160.8|110089.4|110137.6|110077.7|16
1737528640000|2025-01-22 06:50:40|110160.1|110084|110152|110102|110169.9|110103.6|110141.8|110084|15
1737528650000|2025-01-22 06:50:50|110149.3|110099.3|110146.5|110096.5|110150.9|110100.9|110146.5|110096.5|6
1737528660000|2025-01-22 06:51:00|110149.9|110099.9|110139.3|110089.3|110160.4|110099.9|110139.3|110079.2|20
1737528670000|2025-01-22 06:51:10|110152.4|110079.6|110162.6|110081.9|110165.1|110087.7|110151.9|110079.6|23
1737528680000|2025-01-22 06:51:20|110164.6|110086.7|110164.6|110091.3|110171.8|110102|110152|110081.1|20
1737528690000|2025-01-22 06:51:30|110162.1|110088.3|110164.4|110089.6|110168.9|110099.5|110149.5|110088.3|27
1737528700000|2025-01-22 06:51:40|110156.9|110078.6|110142.4|110092.4|110159.7|110097.7|110142.4|110078.6|13
1737528710000|2025-01-22 06:51:50|110142|110092|110143.5|110093.5|110160.4|110093.5|110136.4|110069.6|21
1737528720000|2025-01-22 06:52:00|110156.5|110083.9|110138.3|110088.3|110158.8|110092.1|110137.6|110079.3|26
1737528730000|2025-01-22 06:52:10|110162|110081.1|110150.8|110100.8|110170.6|110102.6|110142.6|110081.1|16
1737528740000|2025-01-22 06:52:20|110156.6|110081.8|110137|110087|110156.6|110093.5|110136.2|110076.2|12
1737528750000|2025-01-22 06:52:30|110136|110086|110136.2|110086.2|110154.3|110087.5|110135.2|110071|14
1737528760000|2025-01-22 06:52:40|110137.2|110087.2|110150.7|110080.6|110161.3|110091.1|110137.2|110076.1|15
1737528770000|2025-01-22 06:52:50|110138.2|110067.9|110129.4|110079.4|110139.7|110080.9|110126.1|110063.6|16
1737528780000|2025-01-22 06:53:00|110129.2|110079.2|110132.8|110082.8|110132.8|110082.8|110129.2|110079.2|7
1737528790000|2025-01-22 06:53:10|110160.4|110090|110147.7|110097.7|110167.3|110101.1|110146.2|110085|34
1737528800000|2025-01-22 06:53:20|110163.9|110087.9|110162|110090.4|110166.1|110096.7|110146.7|110077.4|26
1737528810000|2025-01-22 06:53:30|110161.6|110090.1|110150.1|110100.1|110164.1|110101.6|110147.6|110081.6|31
1737528820000|2025-01-22 06:53:40|110148.9|110098.9|110167.5|110081|110169.3|110104.9|110144.2|110073.1|38
1737528830000|2025-01-22 06:53:50|110166.3|110094.3|110165|110091.3|110169.1|110094.8|110165|110086.6|12
1737528840000|2025-01-22 06:54:00|110164.6|110090.9|110145.1|110073.2|110178.5|110105.5|110135.2|110073.2|40
1737528850000|2025-01-22 06:54:10|110135.7|110085.7|110142.7|110070.4|110146.8|110085.7|110130|110058.6|26
1737528860000|2025-01-22 06:54:20|110141.7|110069.9|110140.6|110068.3|110141.7|110078.8|110128.8|110065.3|11
1737528870000|2025-01-22 06:54:30|110132.2|110082.2|110127.8|110077.8|110142.4|110083.1|110127.8|110068.5|10
1737528880000|2025-01-22 06:54:40|110134.1|110084.1|110127.5|110077.5|110134.8|110084.8|110127.5|110077.5|14
1737528890000|2025-01-22 06:54:50|110128.5|110078.5|110130.9|110080.9|110130.9|110080.9|110126.5|110076.5|7
1737528900000|2025-01-22 06:55:00|110133.4|110058.4|110126.1|110076.1|110135.4|110080.3|110123.3|110058.4|8
1737528910000|2025-01-22 06:55:10|110134.7|110063.4|110114.2|110064.2|110142.8|110069.9|110114.2|110050.5|39
1737528920000|2025-01-22 06:55:20|110115.2|110065.2|110117.7|110067.7|110131|110071.5|110114.2|110052|24
1737528930000|2025-01-22 06:55:30|110118.4|110068.4|110118|110068|110128.4|110068.6|110115.7|110047.9|16
1737528940000|2025-01-22 06:55:40|110119.3|110069.3|110128.8|110078.8|110138.9|110080.5|110119.3|110051.8|16
1737528950000|2025-01-22 06:55:50|110128.1|110078.1|110126.9|110076.9|110136.1|110080.8|110125.7|110058.9|11
1737528960000|2025-01-22 06:56:00|110135.5|110062.3|110129.1|110079.1|110146.4|110079.1|110125.2|110060.8|9
1737528970000|2025-01-22 06:56:10|110128|110078|110132.8|110082.8|110139.8|110089.8|110125.3|110053.7|15
1737528980000|2025-01-22 06:56:20|110129.2|110079.2|110126.4|110076.4|110129.8|110079.8|110123.7|110073.7|9
1737528990000|2025-01-22 06:56:30|110127.9|110077.9|110130|110080|110130|110080|110127.9|110077.9|3
1737529000000|2025-01-22 06:56:40|110127.2|110077.2|110127.2|110077.2|110139.8|110078|110116.4|110055.1|29
1737529010000|2025-01-22 06:56:50|110128.2|110078.2|110133|110083|110134.7|110083.2|110126|110053.2|7
1737529020000|2025-01-22 06:57:00|110133.7|110083.7|110148|110073.1|110154.4|110085.2|110133.7|110073.1|5
1737529030000|2025-01-22 06:57:10|110146|110070.6|110129.8|110079.8|110146|110082.8|110129.8|110057.3|7
1737529040000|2025-01-22 06:57:20|110139.4|110058.9|110137.6|110062.9|110141.9|110078.2|110123.4|110045.8|34
1737529050000|2025-01-22 06:57:30|110137.8|110063.1|110138.3|110061.6|110138.3|110063.1|110135.3|110048.1|9
1737529060000|2025-01-22 06:57:40|110137.8|110061.3|110130|110080|110140.4|110080|110121.6|110051.7|28
1737529070000|2025-01-22 06:57:50|110139.9|110065.8|110139.9|110065.8|110139.9|110065.8|110137.8|110056.8|9
1737529080000|2025-01-22 06:58:00|110137.6|110063.6|110117.2|110067.2|110141.6|110067.2|110117.2|110047.6|29
1737529090000|2025-01-22 06:58:10|110120.2|110070.2|110122.7|110046.2|110132|110070.2|110120.2|110040.2|26
1737529100000|2025-01-22 06:58:20|110119.2|110044.2|110120.4|110040.4|110122.2|110045.8|110119.2|110040.2|19
1737529110000|2025-01-22 06:58:30|110120.9|110042.9|110121.7|110046.5|110122.4|110047.9|110120.9|110042.3|10
1737529120000|2025-01-22 06:58:40|110122.8|110038.1|110110.1|110060.1|110124.3|110061|110110.1|110038.1|17
1737529130000|2025-01-22 06:58:50|110109.1|110059.1|110129.5|110056|110132.8|110067.2|110108.1|110049.7|12
1737529140000|2025-01-22 06:59:00|110129|110055|110129.8|110055.4|110133.3|110057.8|110127|110050.6|27
1737529150000|2025-01-22 06:59:10|110127.3|110055|110131.4|110056.9|110133.3|110057.3|110127.3|110047.9|14
1737529160000|2025-01-22 06:59:20|110128.9|110054.4|110133.5|110059.2|110133.5|110059.2|110128.9|110054.4|11
1737529170000|2025-01-22 06:59:30|110132.5|110057.2|110132.5|110059.2|110132.5|110059.2|110132.5|110057.2|4
1737529180000|2025-01-22 06:59:40|110133.5|110052.7|110134.3|110056.8|110136.7|110058.3|110133.3|110050.8|11
1737529190000|2025-01-22 06:59:50|110121|110071|110130.2|110058.2|110130.9|110073.6|110121|110047.5|13
1737529200000|2025-01-22 07:00:00|110142.9|110051.5|110112.9|110062.9|110142.9|110062.9|110106|110027.4|44
1737529210000|2025-01-22 07:00:10|110127.3|110054|110101.6|110051.6|110131.1|110055.3|110101.6|110036.7|45
1737529220000|2025-01-22 07:00:20|110111.2|110039.5|110119.3|110048.6|110119.3|110061.3|110100.7|110036.7|41
1737529230000|2025-01-22 07:00:30|110110.6|110060.6|110111.5|110061.5|110120.7|110064.6|110108.1|110045|55
1737529240000|2025-01-22 07:00:40|110114|110064|110095.8|110045.8|110115.3|110065.3|110092.6|110042.6|31
1737529250000|2025-01-22 07:00:50|110093|110043|110095.9|110045.9|110100.6|110050.6|110086.4|110036.4|20
1737529260000|2025-01-22 07:01:00|110093.9|110043.9|110094.4|110044.4|110098.2|110048.2|110090|110040|46
1737529270000|2025-01-22 07:01:10|110092.6|110042.6|110093.5|110043.5|110098|110048|110092.6|110042.6|16
1737529280000|2025-01-22 07:01:20|110093.6|110043.6|110105.8|110055.8|110108.1|110058.1|110092.5|110042.5|38
1737529290000|2025-01-22 07:01:30|110106.4|110056.4|110101.7|110051.7|110106.7|110056.7|110100.7|110050.7|27
1737529300000|2025-01-22 07:01:40|110103.4|110053.4|110094.8|110044.8|110104.7|110054.7|110094.8|110044.8|20
1737529310000|2025-01-22 07:01:50|110095.4|110045.4|110090.1|110040.1|110095.4|110045.4|110087.1|110037.1|30
1737529320000|2025-01-22 07:02:00|110088.9|110038.9|110094.9|110044.9|110096.2|110046.2|110088.9|110038.9|18
1737529330000|2025-01-22 07:02:10|110095.6|110045.6|110085.8|110035.8|110095.6|110045.6|110084.7|110034.7|18
1737529340000|2025-01-22 07:02:20|110086.5|110036.5|110086.2|110036.2|110086.5|110036.5|110085.7|110035.7|6
1737529350000|2025-01-22 07:02:30|110085.6|110035.6|110087.1|110037.1|110087.6|110037.6|110085.6|110035.6|9
1737529360000|2025-01-22 07:02:40|110086|110036|110083.4|110033.4|110086.5|110036.5|110083.1|110033.1|13
1737529370000|2025-01-22 07:02:50|110083.5|110033.5|110081.8|110031.8|110086.3|110036.3|110080.7|110030.7|16
1737529380000|2025-01-22 07:03:00|110082.2|110032.2|110077.2|110027.2|110082.2|110032.2|110071.7|110021.7|34
1737529390000|2025-01-22 07:03:10|110079|110029|110068|110018|110079|110029|110057.9|110007.9|25
1737529400000|2025-01-22 07:03:20|110068.8|110018.8|110087|110037|110087.4|110037.4|110068.8|110018.8|24
1737529410000|2025-01-22 07:03:30|110087.9|110037.9|110073.9|110023.9|110087.9|110037.9|110073.5|110023.5|25
1737529420000|2025-01-22 07:03:40|110073.8|110023.8|110079.7|110029.7|110079.7|110029.7|110072.7|110022.7|13
1737529430000|2025-01-22 07:03:50|110078.8|110028.8|110080.9|110030.9|110080.9|110030.9|110076.6|110026.6|9
1737529440000|2025-01-22 07:04:00|110082.2|110032.2|110093.5|110043.5|110093.5|110043.5|110082.2|110032.2|26
1737529450000|2025-01-22 07:04:10|110092.5|110042.5|110092.5|110042.5|110093.7|110043.7|110092.5|110042.5|5
1737529460000|2025-01-22 07:04:20|110094.2|110044.2|110092.5|110042.5|110094.4|110044.4|110091.7|110041.7|15
1737529470000|2025-01-22 07:04:30|110091.7|110041.7|110090.2|110040.2|110096.6|110046.6|110081.5|110031.5|25
1737529480000|2025-01-22 07:04:40|110089.7|110039.7|110090.2|110040.2|110090.2|110040.2|110089.1|110039.1|3
1737529490000|2025-01-22 07:04:50|110090.8|110040.8|110096|110046|110097|110047|110090.8|110040.8|7
1737529500000|2025-01-22 07:05:00|110097.5|110047.5|110095.1|110045.1|110098.9|110048.9|110094.5|110044.5|16
1737529510000|2025-01-22 07:05:10|110094.5|110044.5|110099.6|110049.6|110101.7|110051.7|110087.9|110037.9|32
1737529520000|2025-01-22 07:05:20|110100.3|110050.3|110093.4|110043.4|110100.3|110050.3|110091.9|110041.9|15
1737529530000|2025-01-22 07:05:30|110092.4|110042.4|110093.4|110043.4|110094.4|110044.4|110092.4|110042.4|9
1737529540000|2025-01-22 07:05:40|110086.9|110036.9|110085.6|110035.6|110090|110040|110085.6|110035.6|13
1737529550000|2025-01-22 07:05:50|110084|110034|110081.5|110031.5|110084|110034|110081.5|110031.5|8
1737529560000|2025-01-22 07:06:00|110080.9|110030.9|110071.9|110021.9|110081.2|110031.2|110071.9|110021.9|19
1737529570000|2025-01-22 07:06:10|110071.3|110021.3|110060.6|110010.6|110071.3|110021.3|110060|110010|19
1737529580000|2025-01-22 07:06:20|110057.6|110007.6|110057.6|110007.6|110058.1|110008.1|110056.4|110006.4|14
1737529590000|2025-01-22 07:06:30|110059.1|110009.1|110056.4|110006.4|110059.1|110009.1|110053.4|110003.4|12
1737529600000|2025-01-22 07:06:40|110055.2|110005.2|110070.5|110020.5|110070.9|110020.9|110055.2|110005.2|26
1737529610000|2025-01-22 07:06:50|110072.1|110022.1|110065.4|110015.4|110079|110029|110065.3|110015.3|24
1737529620000|2025-01-22 07:07:00|110065.2|110015.2|110076.6|110026.6|110076.6|110026.6|110063.3|110013.3|20
1737529630000|2025-01-22 07:07:10|110076.9|110026.9|110068.6|110018.6|110078.2|110028.2|110067.4|110017.4|15
1737529640000|2025-01-22 07:07:20|110069.2|110019.2|110059.3|110009.3|110069.2|110019.2|110057.9|110007.9|14
1737529650000|2025-01-22 07:07:30|110060.7|110010.7|110051.9|110001.9|110062.2|110012.2|110047.8|109997.8|29
1737529660000|2025-01-22 07:07:40|110051.4|110001.4|110049.1|109999.1|110051.4|110001.4|110046.9|109996.9|29
1737529670000|2025-01-22 07:07:50|110048.4|109998.4|110048.8|109998.8|110050.3|110000.3|110046.1|109996.1|17
1737529680000|2025-01-22 07:08:00|110046|109996|110039|109989|110048.8|109998.8|110036.6|109986.6|12
1737529690000|2025-01-22 07:08:10|110039.7|109989.7|110042.5|109992.5|110047.7|109997.7|110038.3|109988.3|29
1737529700000|2025-01-22 07:08:20|110041.3|109991.3|110033.9|109983.9|110041.3|109991.3|110032.3|109982.3|28
1737529710000|2025-01-22 07:08:30|110034.7|109984.7|110040.2|109990.2|110040.2|109990.2|110031.9|109981.9|16
1737529720000|2025-01-22 07:08:40|110041.6|109991.6|110029.6|109979.6|110041.6|109991.6|110026.6|109976.6|21
1737529730000|2025-01-22 07:08:50|110030.1|109980.1|110026.7|109976.7|110030.7|109980.7|110026.7|109976.7|8
1737529740000|2025-01-22 07:09:00|110025.4|109975.4|110014.6|109964.6|110025.4|109975.4|110009.6|109959.6|17
1737529750000|2025-01-22 07:09:10|110016.1|109966.1|110027.2|109977.2|110027.2|109977.2|110016.1|109966.1|14
1737529760000|2025-01-22 07:09:20|110026|109976|110023.7|109973.7|110026|109976|110023.7|109973.7|2
1737529770000|2025-01-22 07:09:30|110022.5|109972.5|110027.3|109977.3|110029.6|109979.6|110022|109972|13
1737529780000|2025-01-22 07:09:40|110026.8|109976.8|110022.5|109972.5|110027.3|109977.3|110022.2|109972.2|13
1737529790000|2025-01-22 07:09:50|110015.6|109965.6|110025.9|109975.9|110025.9|109975.9|110013.1|109963.1|19
1737529800000|2025-01-22 07:10:00|110027.4|109977.4|110027.1|109977.1|110031.9|109981.9|110027.1|109977.1|16
1737529810000|2025-01-22 07:10:10|110028.6|109978.6|110038.6|109988.6|110039.1|109989.1|110028.2|109978.2|9
1737529820000|2025-01-22 07:10:20|110039.1|109989.1|110033.6|109983.6|110039.1|109989.1|110033.6|109983.6|13
1737529830000|2025-01-22 07:10:30|110033.1|109983.1|110031.7|109981.7|110033.1|109983.1|110030.5|109980.5|7
1737529840000|2025-01-22 07:10:40|110032.3|109982.3|110026.7|109976.7|110032.3|109982.3|110026|109976|14
1737529850000|2025-01-22 07:10:50|110028|109978|110029|109979|110037.2|109987.2|110028|109978|18
1737529860000|2025-01-22 07:11:00|110030.6|109980.6|110029.4|109979.4|110030.6|109980.6|110028.4|109978.4|5
1737529870000|2025-01-22 07:11:10|110028.2|109978.2|110022.1|109972.1|110028.2|109978.2|110021.1|109971.1|7
1737529880000|2025-01-22 07:11:20|110019.9|109969.9|110019.4|109969.4|110024.1|109974.1|110019|109969|13
1737529890000|2025-01-22 07:11:30|110020.2|109970.2|110027.3|109977.3|110029.5|109979.5|110019.9|109969.9|10
1737529900000|2025-01-22 07:11:40|110026.8|109976.8|110032.8|109982.8|110032.8|109982.8|110026.2|109976.2|11
1737529910000|2025-01-22 07:11:50|110034.8|109984.8|110033.4|109983.4|110034.8|109984.8|110033.1|109983.1|5
1737529920000|2025-01-22 07:12:00|110033.8|109983.8|110032|109982|110033.8|109983.8|110031.6|109981.6|6
1737529930000|2025-01-22 07:12:10|110032.2|109982.2|110033.6|109983.6|110034|109984|110032.2|109982.2|9
1737529940000|2025-01-22 07:12:20|110033.2|109983.2|110042.6|109992.6|110043.1|109993.1|110033.2|109983.2|16
1737529950000|2025-01-22 07:12:30|110043.1|109993.1|110038.2|109988.2|110043.1|109993.1|110037.7|109987.7|6
1737529960000|2025-01-22 07:12:40|110039.5|109989.5|110040.8|109990.8|110042.6|109992.6|110039.5|109989.5|12
1737529970000|2025-01-22 07:12:50|110042|109992|110038.9|109988.9|110046.1|109996.1|110038.6|109988.6|19
1737529980000|2025-01-22 07:13:00|110039.7|109989.7|110039|109989|110040.2|109990.2|110038.5|109988.5|7
1737529990000|2025-01-22 07:13:10|110044.4|109994.4|110039.6|109989.6|110044.4|109994.4|110034.4|109984.4|7
1737530000000|2025-01-22 07:13:20|110040.6|109990.6|110044.2|109994.2|110045.9|109995.9|110040.6|109990.6|6
1737530010000|2025-01-22 07:13:30|110045.3|109995.3|110031.6|109981.6|110045.3|109995.3|110031.6|109981.6|20
1737530020000|2025-01-22 07:13:40|110031.1|109981.1|110029.3|109979.3|110031.4|109981.4|110029|109979|6
1737530030000|2025-01-22 07:13:50|110028.6|109978.6|110029.7|109979.7|110029.7|109979.7|110028.3|109978.3|6
1737530050000|2025-01-22 07:14:10|110030.7|109980.7|110031.4|109981.4|110032.6|109982.6|110030.7|109980.7|4
1737530060000|2025-01-22 07:14:20|110031.8|109981.8|110031.8|109981.8|110031.8|109981.8|110031.8|109981.8|1
1737530070000|2025-01-22 07:14:30|110032.2|109982.2|110029.3|109979.3|110032.2|109982.2|110029.3|109979.3|5
1737530080000|2025-01-22 07:14:40|110024.3|109974.3|110011.9|109961.9|110024.3|109974.3|110007.4|109957.4|18
1737530090000|2025-01-22 07:14:50|110013.2|109963.2|110025.5|109975.5|110025.5|109975.5|110012.1|109962.1|14
1737530100000|2025-01-22 07:15:00|110024.1|109974.1|110017.6|109967.6|110025.8|109975.8|110015.1|109965.1|19
1737530110000|2025-01-22 07:15:10|110017.4|109967.4|110023.6|109973.6|110023.6|109973.6|110017.4|109967.4|6
1737530120000|2025-01-22 07:15:20|110023.1|109973.1|110027.6|109977.6|110027.6|109977.6|110023.1|109973.1|7
1737530130000|2025-01-22 07:15:30|110029.3|109979.3|110025.3|109975.3|110030.7|109980.7|110025|109975|13
1737530140000|2025-01-22 07:15:40|110024.3|109974.3|110018.5|109968.5|110024.6|109974.6|110018.5|109968.5|14
1737530150000|2025-01-22 07:15:50|110019.4|109969.4|110009.9|109959.9|110020.2|109970.2|110000.3|109950.3|15
1737530160000|2025-01-22 07:16:00|110009.6|109959.6|110008.9|109958.9|110019.7|109969.7|110008.9|109958.9|19
1737530170000|2025-01-22 07:16:10|110009.9|109959.9|110008.8|109958.8|110009.9|109959.9|110007.8|109957.8|5
1737530180000|2025-01-22 07:16:20|110007.8|109957.8|110007.6|109957.6|110008.6|109958.6|110006.4|109956.4|15
1737530190000|2025-01-22 07:16:30|110006.7|109956.7|110005|109955|110008.9|109958.9|110005|109955|15
1737530200000|2025-01-22 07:16:40|110005.6|109955.6|110005.6|109955.6|110006.9|109956.9|110005.1|109955.1|9
1737530210000|2025-01-22 07:16:50|110004.7|109954.7|110005.7|109955.7|110006.9|109956.9|110004.7|109954.7|4
1737530220000|2025-01-22 07:17:00|110004.5|109954.5|109989.3|109939.3|110004.5|109954.5|109989.3|109939.3|13
1737530230000|2025-01-22 07:17:10|109984.8|109934.8|109980.8|109930.8|109985.1|109935.1|109978.6|109928.6|11
1737530240000|2025-01-22 07:17:20|109979|109929|109979.8|109929.8|109979.8|109929.8|109979|109929|2
1737530250000|2025-01-22 07:17:30|109977.6|109927.6|109984.9|109934.9|109984.9|109934.9|109971.5|109921.5|24
1737530260000|2025-01-22 07:17:40|109985.2|109935.2|109984.7|109934.7|109986.2|109936.2|109980.2|109930.2|10
1737530270000|2025-01-22 07:17:50|109985.4|109935.4|109984.7|109934.7|109985.4|109935.4|109984.7|109934.7|3
1737530280000|2025-01-22 07:18:00|109986.1|109936.1|109991.3|109941.3|109995.4|109945.4|109986.1|109936.1|7
1737530300000|2025-01-22 07:18:20|109990.4|109940.4|109987.8|109937.8|109990.4|109940.4|109985.9|109935.9|11
1737530310000|2025-01-22 07:18:30|109988.7|109938.7|109993.3|109943.3|109993.3|109943.3|109988.7|109938.7|4
1737530320000|2025-01-22 07:18:40|109994.2|109944.2|109994.1|109944.1|110001.7|109951.7|109994.1|109944.1|18
1737530330000|2025-01-22 07:18:50|109995.4|109945.4|109998.7|109948.7|109999.7|109949.7|109995.4|109945.4|7
1737530340000|2025-01-22 07:19:00|109999.7|109949.7|110005.3|109955.3|110005.4|109955.4|109998.7|109948.7|11
1737530350000|2025-01-22 07:19:10|110006|109956|110005.2|109955.2|110006|109956|110004.3|109954.3|6
1737530360000|2025-01-22 07:19:20|110004.8|109954.8|110006.3|109956.3|110006.3|109956.3|110004.1|109954.1|8
1737530370000|2025-01-22 07:19:30|110006.8|109956.8|110008.2|109958.2|110008.3|109958.3|110006.8|109956.8|7
1737530380000|2025-01-22 07:19:40|110002.7|109952.7|109998|109948|110002.7|109952.7|109997.1|109947.1|19
1737530390000|2025-01-22 07:19:50|109999.2|109949.2|110003.7|109953.7|110003.7|109953.7|109987.7|109937.7|11
1737530400000|2025-01-22 07:20:00|110004.9|109954.9|110007.1|109957.1|110007.1|109957.1|110004.9|109954.9|5
1737530410000|2025-01-22 07:20:10|110008.5|109958.5|110013.4|109963.4|110013.4|109963.4|110008|109958|17
1737530420000|2025-01-22 07:20:20|110012.3|109962.3|110011.8|109961.8|110017.5|109967.5|110011.8|109961.8|11
1737530430000|2025-01-22 07:20:30|110013.3|109963.3|110007.1|109957.1|110018.8|109968.8|110007.1|109957.1|11
1737530440000|2025-01-22 07:20:40|110010|109960|110004.9|109954.9|110010.6|109960.6|110004.9|109954.9|8
1737530450000|2025-01-22 07:20:50|110004.2|109954.2|109995.5|109945.5|110005.1|109955.1|109995.2|109945.2|10
1737530460000|2025-01-22 07:21:00|109995.4|109945.4|109996.9|109946.9|109998.4|109948.4|109985.7|109935.7|19
1737530470000|2025-01-22 07:21:10|109996.8|109946.8|109990.7|109940.7|109996.8|109946.8|109990.7|109940.7|14
1737530480000|2025-01-22 07:21:20|109990.1|109940.1|109990.2|109940.2|109990.5|109940.5|109988.5|109938.5|9
1737530490000|2025-01-22 07:21:30|109988.6|109938.6|109986.4|109936.4|109988.6|109938.6|109984.4|109934.4|9
1737530500000|2025-01-22 07:21:40|109984.3|109934.3|109983|109933|109984.5|109934.5|109980.9|109930.9|9
1737530510000|2025-01-22 07:21:50|109983.5|109933.5|109982.7|109932.7|109986.2|109936.2|109982.7|109932.7|12
1737530520000|2025-01-22 07:22:00|109983.2|109933.2|109991.2|109941.2|109992.3|109942.3|109983.2|109933.2|10
1737530530000|2025-01-22 07:22:10|109990.6|109940.6|110009.1|109959.1|110009.5|109959.5|109989.7|109939.7|17
1737530540000|2025-01-22 07:22:20|110009.5|109959.5|110010.2|109960.2|110010.9|109960.9|110008.2|109958.2|16
1737530550000|2025-01-22 07:22:30|110008.5|109958.5|109991|109941|110008.5|109958.5|109989.4|109939.4|16
1737530560000|2025-01-22 07:22:40|109992.2|109942.2|110007.1|109957.1|110007.1|109957.1|109992.2|109942.2|25
1737530570000|2025-01-22 07:22:50|110008.2|109958.2|110030.8|109980.8|110030.8|109980.8|110007.3|109957.3|18
1737530580000|2025-01-22 07:23:00|110030.7|109980.7|110003.4|109953.4|110034.2|109984.2|110000|109950|37
1737530590000|2025-01-22 07:23:10|110002|109952|109999.3|109949.3|110007.3|109957.3|109999.3|109949.3|20
1737530600000|2025-01-22 07:23:20|109999.9|109949.9|110000.4|109950.4|110000.4|109950.4|109998.9|109948.9|10
1737530610000|2025-01-22 07:23:30|110001.2|109951.2|109999.6|109949.6|110005.2|109955.2|109999.6|109949.6|14
1737530620000|2025-01-22 07:23:40|110000.4|109950.4|109996.3|109946.3|110000.4|109950.4|109995.4|109945.4|11
1737530630000|2025-01-22 07:23:50|109999.6|109949.6|110001.2|109951.2|110001.2|109951.2|109999.6|109949.6|7
1737530640000|2025-01-22 07:24:00|110001.9|109951.9|110006.6|109956.6|110010.7|109960.7|110000.6|109950.6|19
1737530650000|2025-01-22 07:24:10|110005.9|109955.9|110010.5|109960.5|110010.7|109960.7|110005.6|109955.6|22
1737530660000|2025-01-22 07:24:20|110010.7|109960.7|110024|109974|110024|109974|110009.6|109959.6|19
1737530670000|2025-01-22 07:24:30|110030.3|109980.3|110034.2|109984.2|110036.4|109986.4|110030.3|109980.3|15
1737530680000|2025-01-22 07:24:40|110034.9|109984.9|110036.5|109986.5|110041.4|109991.4|110034.9|109984.9|23
1737530690000|2025-01-22 07:24:50|110037.2|109987.2|110029.5|109979.5|110037.2|109987.2|110024.5|109974.5|11
1737530700000|2025-01-22 07:25:00|110034.7|109984.7|110030.8|109980.8|110040.1|109990.1|110030.5|109980.5|19
1737530710000|2025-01-22 07:25:10|110030.2|109980.2|110028.2|109978.2|110030.2|109980.2|110028.2|109978.2|3
1737530720000|2025-01-22 07:25:20|110029.9|109979.9|110026.7|109976.7|110029.9|109979.9|110025.9|109975.9|8
1737530730000|2025-01-22 07:25:30|110026.2|109976.2|110029.7|109979.7|110030.3|109980.3|110026.2|109976.2|6
1737530740000|2025-01-22 07:25:40|110029.4|109979.4|110037.9|109987.9|110037.9|109987.9|110029.4|109979.4|11
1737530750000|2025-01-22 07:25:50|110037.7|109987.7|110041|109991|110047.8|109997.8|110037.7|109987.7|16
1737530760000|2025-01-22 07:26:00|110039.7|109989.7|110039.7|109989.7|110041.3|109991.3|110039.7|109989.7|12
1737530770000|2025-01-22 07:26:10|110038.5|109988.5|110041.6|109991.6|110041.6|109991.6|110036.6|109986.6|15
1737530780000|2025-01-22 07:26:20|110041.2|109991.2|110040.3|109990.3|110041.2|109991.2|110040.3|109990.3|2
1737530790000|2025-01-22 07:26:30|110041.3|109991.3|110033.5|109983.5|110041.3|109991.3|110028.1|109978.1|17
1737530800000|2025-01-22 07:26:40|110034.3|109984.3|110029.7|109979.7|110034.8|109984.8|110028.9|109978.9|14
1737530810000|2025-01-22 07:26:50|110028.5|109978.5|110028.5|109978.5|110029.5|109979.5|110026.8|109976.8|10
1737530820000|2025-01-22 07:27:00|110029.2|109979.2|110025.1|109975.1|110032.1|109982.1|110025.1|109975.1|17
1737530830000|2025-01-22 07:27:10|110026.4|109976.4|110028.2|109978.2|110028.5|109978.5|110026.4|109976.4|10
1737530840000|2025-01-22 07:27:20|110027.9|109977.9|110028.5|109978.5|110028.5|109978.5|110023.6|109973.6|18
1737530850000|2025-01-22 07:27:30|110028.2|109978.2|110018.8|109968.8|110031.4|109981.4|110018.1|109968.1|16
1737530860000|2025-01-22 07:27:40|110018.1|109968.1|110015.3|109965.3|110019.1|109969.1|110015.3|109965.3|12
1737530870000|2025-01-22 07:27:50|110015.8|109965.8|110009.5|109959.5|110015.8|109965.8|110008.7|109958.7|11
1737530880000|2025-01-22 07:28:00|110010.6|109960.6|110007.3|109957.3|110010.6|109960.6|110007.3|109957.3|7
1737530890000|2025-01-22 07:28:10|110006.9|109956.9|110009.8|109959.8|110009.8|109959.8|110000|109950|9
1737530900000|2025-01-22 07:28:20|110009.4|109959.4|110011.7|109961.7|110011.7|109961.7|110009.4|109959.4|12
1737530910000|2025-01-22 07:28:30|110009.9|109959.9|110009.8|109959.8|110011.3|109961.3|110009.8|109959.8|5
1737530920000|2025-01-22 07:28:40|110008.3|109958.3|110009.4|109959.4|110009.5|109959.5|110008.3|109958.3|5
1737530930000|2025-01-22 07:28:50|110010.1|109960.1|110010.1|109960.1|110013.8|109963.8|110009.7|109959.7|12
1737530940000|2025-01-22 07:29:00|110011|109961|110015.1|109965.1|110015.1|109965.1|110011|109961|11
1737530950000|2025-01-22 07:29:10|110014.2|109964.2|110019.8|109969.8|110019.8|109969.8|110014.2|109964.2|3
1737530960000|2025-01-22 07:29:20|110021|109971|110014.4|109964.4|110021|109971|110014|109964|14
1737530970000|2025-01-22 07:29:30|110013.6|109963.6|110002.5|109952.5|110013.6|109963.6|110002|109952|14
1737530980000|2025-01-22 07:29:40|110002|109952|109995.4|109945.4|110003.2|109953.2|109993.6|109943.6|13
1737530990000|2025-01-22 07:29:50|109994.7|109944.7|109992.3|109942.3|109995.3|109945.3|109991|109941|10
1737531000000|2025-01-22 07:30:00|109993|109943|109977.7|109952.7|109993.5|109952.7|109972.2|109937.4|27
1737531010000|2025-01-22 07:30:10|109977.8|109952.8|109980.4|109955.4|109984.1|109959.1|109977.8|109952.8|16
1737531020000|2025-01-22 07:30:20|109980.8|109955.8|109984.5|109959.5|109987.5|109962.5|109980.8|109955.8|16
1737531030000|2025-01-22 07:30:30|109983.6|109958.6|109959.8|109909.8|109983.6|109958.6|109950.6|109907.8|29
1737531040000|2025-01-22 07:30:40|109958.7|109908.7|109940.9|109915.9|109959.6|109921.7|109934.4|109900.5|32
1737531050000|2025-01-22 07:30:50|109952.5|109902.5|109943.9|109918.9|109952.5|109924.1|109930.3|109899.3|25
1737531060000|2025-01-22 07:31:00|109964.5|109914.5|109951.3|109926.3|109964.5|109926.3|109945.1|109911|17
1737531070000|2025-01-22 07:31:10|109948.3|109923.3|109954.7|109929.7|109954.7|109929.7|109948.3|109923.3|11
1737531080000|2025-01-22 07:31:20|109954.9|109929.9|109953.2|109928.2|109955.8|109930.8|109953|109928|8
1737531090000|2025-01-22 07:31:30|109954.6|109929.6|109957|109932|109960.8|109935.8|109953.2|109928.2|14
1737531100000|2025-01-22 07:31:40|109957.7|109932.7|109960.1|109935.1|109960.1|109935.1|109957.4|109932.4|8
1737531110000|2025-01-22 07:31:50|109956.3|109931.3|109946.1|109921.1|109961.6|109931.3|109943.5|109908.2|22
1737531120000|2025-01-22 07:32:00|109945.4|109920.4|109945.6|109920.6|109947.8|109922.8|109936.3|109911.3|21
1737531130000|2025-01-22 07:32:10|109944.6|109919.6|109943.7|109918.7|109948.4|109923.4|109943.2|109918.2|18
1737531140000|2025-01-22 07:32:20|109943.4|109918.4|109938.9|109913.9|109946.1|109921.1|109937.1|109912.1|26
1737531150000|2025-01-22 07:32:30|109937.9|109912.9|109934.8|109909.8|109937.9|109912.9|109932.4|109907.4|6
1737531160000|2025-01-22 07:32:40|109935.4|109910.4|109932.9|109907.9|109936.2|109911.2|109932.9|109907.9|7
1737531170000|2025-01-22 07:32:50|109929.6|109904.6|109930|109905|109930|109905|109929.6|109904.6|2
1737531180000|2025-01-22 07:33:00|109930.6|109905.6|109934.4|109909.4|109937.7|109912.7|109928.8|109903.8|16
1737531190000|2025-01-22 07:33:10|109937.7|109912.7|109958.2|109933.2|109959.7|109934.7|109937.7|109912.7|22
1737531200000|2025-01-22 07:33:20|109955.9|109930.9|109956|109931|109960.2|109935.2|109955|109930|17
1737531210000|2025-01-22 07:33:30|109955.4|109930.4|109956.6|109931.6|109967.7|109933|109948|109916.1|23
1737531220000|2025-01-22 07:33:40|109953.1|109928.1|109948.5|109923.5|109953.1|109928.1|109946.9|109921.9|18
1737531230000|2025-01-22 07:33:50|109953|109928|109957.8|109932.8|109958.4|109933.4|109953|109928|14
1737531240000|2025-01-22 07:34:00|109958.4|109933.4|109969.2|109944.2|109973.4|109948.4|109958.4|109933.4|25
1737531250000|2025-01-22 07:34:10|109971.2|109946.2|109972.2|109947.2|109975.7|109950.7|109968|109943|15
1737531260000|2025-01-22 07:34:20|109971.3|109946.3|109971.6|109946.6|109976.1|109951.1|109970.1|109945.1|16
1737531270000|2025-01-22 07:34:30|109974.1|109949.1|109982.3|109957.3|109985.7|109960.7|109974.1|109949.1|15
1737531280000|2025-01-22 07:34:40|109982.9|109957.9|109987.9|109962.9|109988.9|109963.9|109982.9|109957.9|8
1737531290000|2025-01-22 07:34:50|109988.5|109963.5|109987|109962|109990|109965|109983|109958|21
1737531300000|2025-01-22 07:35:00|109988|109963|109994.6|109969.6|109995.2|109970.2|109987.2|109962.2|18
1737531310000|2025-01-22 07:35:10|109993.9|109968.9|109990.1|109965.1|109996.1|109971.1|109989.3|109964.3|22
1737531320000|2025-01-22 07:35:20|109990.4|109965.4|110000.6|109975.6|110001.9|109976.9|109988.4|109963.4|20
1737531330000|2025-01-22 07:35:30|109999.9|109974.9|109996.4|109971.4|109999.9|109974.9|109989.8|109964.8|15
1737531340000|2025-01-22 07:35:40|109997.2|109972.2|109995.5|109970.5|109999.4|109974.4|109992.3|109967.3|18
1737531350000|2025-01-22 07:35:50|109996.2|109971.2|109976.5|109951.5|109996.8|109971.8|109976.5|109951.5|15
1737531360000|2025-01-22 07:36:00|109974.9|109949.9|109976.2|109951.2|109979.7|109954.7|109974.9|109949.9|13
1737531370000|2025-01-22 07:36:10|109975.6|109950.6|109988.3|109963.3|109990.8|109965.8|109975.6|109950.6|18
1737531380000|2025-01-22 07:36:20|109987.4|109962.4|109985.6|109960.6|109988.2|109963.2|109980.9|109955.9|19
1737531390000|2025-01-22 07:36:30|109985.3|109960.3|109981.7|109956.7|109985.6|109960.6|109981.7|109956.7|11
1737531400000|2025-01-22 07:36:40|109981|109956|109992|109967|109994.5|109969.5|109981|109956|17
1737531410000|2025-01-22 07:36:50|109993.2|109968.2|109995|109970|110001.7|109976.7|109990.7|109965.7|24
1737531420000|2025-01-22 07:37:00|109995.8|109970.8|109998.7|109973.7|110000|109975|109993.4|109968.4|14
1737531430000|2025-01-22 07:37:10|109998|109973|109988.2|109963.2|109998|109973|109988.2|109963.2|16
1737531440000|2025-01-22 07:37:20|109987.2|109962.2|109995.4|109970.4|109999.3|109974.3|109987.2|109962.2|19
1737531450000|2025-01-22 07:37:30|109995|109970|109981.6|109956.6|109998|109973|109979.6|109954.6|26
1737531460000|2025-01-22 07:37:40|109979.8|109954.8|109979.5|109954.5|109980.7|109955.7|109977.3|109952.3|13
1737531470000|2025-01-22 07:37:50|109980.2|109955.2|109983.3|109958.3|109983.3|109958.3|109978.2|109953.2|15
1737531480000|2025-01-22 07:38:00|109980.9|109955.9|109985.7|109960.7|109985.7|109960.7|109980.9|109955.9|6
1737531490000|2025-01-22 07:38:10|109982.9|109957.9|109981.5|109956.5|109986.2|109961.2|109979.1|109954.1|23
1737531500000|2025-01-22 07:38:20|109981.9|109956.9|109982.7|109957.7|109982.7|109957.7|109978.3|109953.3|8
1737531510000|2025-01-22 07:38:30|109979.6|109954.6|109979.1|109954.1|109982.7|109957.7|109971.9|109946.9|15
1737531520000|2025-01-22 07:38:40|109976.2|109951.2|109979.1|109954.1|109979.1|109954.1|109974|109949|13
1737531530000|2025-01-22 07:38:50|109980.9|109955.9|109982.1|109957.1|109982.1|109957.1|109976.5|109951.5|17
1737531540000|2025-01-22 07:39:00|109980.9|109955.9|109976.7|109951.7|109985.1|109960.1|109975.9|109950.9|17
1737531550000|2025-01-22 07:39:10|109979.3|109954.3|109975.5|109950.5|109979.3|109954.3|109973.8|109948.8|14
1737531560000|2025-01-22 07:39:20|109975.4|109950.4|109986.4|109961.4|109987.3|109962.3|109975.3|109950.3|16
1737531570000|2025-01-22 07:39:30|109984.6|109959.6|109974.5|109949.5|109984.6|109959.6|109974.5|109949.5|16
1737531580000|2025-01-22 07:39:40|109974|109949|109985.9|109960.9|109989.1|109964.1|109974|109949|18
1737531590000|2025-01-22 07:39:50|109983.1|109958.1|109990.2|109965.2|109992.8|109967.8|109980|109955|14
1737531600000|2025-01-22 07:40:00|109992.9|109967.9|109980.2|109955.2|109994.2|109969.2|109978.6|109953.6|16
1737531610000|2025-01-22 07:40:10|109981|109956|109980.5|109955.5|109982.9|109957.9|109977.6|109952.6|12
1737531620000|2025-01-22 07:40:20|109979.7|109954.7|109980.6|109955.6|109982.9|109957.9|109977.9|109952.9|9
1737531630000|2025-01-22 07:40:30|109977.9|109952.9|109977.2|109952.2|109979.8|109954.8|109973.4|109948.4|15
1737531640000|2025-01-22 07:40:40|109974.4|109949.4|109980.9|109955.9|109980.9|109955.9|109974.4|109949.4|5
1737531650000|2025-01-22 07:40:50|109980.3|109955.3|109994.4|109944.4|109994.4|109958.4|109979.8|109944.4|16
1737531660000|2025-01-22 07:41:00|109995|109945|109989.2|109939.2|109995.5|109956|109979|109939.2|14
1737531670000|2025-01-22 07:41:10|109990.7|109940.7|109974.5|109949.5|109990.7|109953.7|109974.5|109940.5|6
1737531680000|2025-01-22 07:41:20|109975.1|109950.1|109974.3|109949.3|109982.1|109957.1|109974.3|109949.3|15
1737531690000|2025-01-22 07:41:30|109975.8|109950.8|109988.7|109963.7|109988.7|109963.7|109975.8|109950.8|14
1737531700000|2025-01-22 07:41:40|109988|109963|109985|109960|110001.1|109966.5|109985|109950.5|10
1737531710000|2025-01-22 07:41:50|109988.4|109963.4|109984.4|109959.4|109988.4|109963.4|109984.4|109959.4|4
1737531720000|2025-01-22 07:42:00|109985|109960|109988.3|109963.3|109988.3|109963.3|109985|109960|2
1737531730000|2025-01-22 07:42:10|109986.8|109961.8|109991|109966|109995.4|109970.4|109985.1|109960.1|16
1737531740000|2025-01-22 07:42:20|109991.6|109966.6|109977|109952|109991.8|109966.8|109977|109952|23
1737531750000|2025-01-22 07:42:30|109969.3|109944.3|109968.4|109943.4|109971.4|109946.4|109964.1|109939.1|13
1737531760000|2025-01-22 07:42:40|109969.2|109944.2|109972.7|109947.7|109973.7|109948.7|109968.2|109943.2|13
1737531770000|2025-01-22 07:42:50|109973.3|109948.3|109974.5|109924.5|109974.5|109948.3|109962.7|109923.5|14
1737531780000|2025-01-22 07:43:00|109975.2|109925.2|109977.1|109927.1|109977.3|109927.3|109973.6|109923.6|11
1737531790000|2025-01-22 07:43:10|109977|109927|109977.7|109927.7|109977.7|109927.7|109977|109927|2
1737531800000|2025-01-22 07:43:20|109977|109927|109953.1|109928.1|109977|109941.2|109951.9|109926.4|17
1737531810000|2025-01-22 07:43:30|109949.7|109924.7|109950.7|109925.7|109954.5|109929.5|109948.4|109923.4|16
1737531820000|2025-01-22 07:43:40|109948.2|109923.2|109949.7|109924.7|109953|109928|109948.2|109923.2|15
1737531830000|2025-01-22 07:43:50|109949.1|109924.1|109941.4|109916.4|109950.1|109925.1|109941.4|109916.4|17
1737531840000|2025-01-22 07:44:00|109943.8|109918.8|109937.9|109912.9|109945.3|109920.3|109935.3|109910.3|12
1737531850000|2025-01-22 07:44:10|109938.5|109913.5|109947.8|109922.8|109947.8|109922.8|109938.5|109913.5|9
1737531860000|2025-01-22 07:44:20|109944.5|109919.5|109943.5|109918.5|109947|109922|109941.3|109916.3|10
1737531870000|2025-01-22 07:44:30|109944.3|109919.3|109947.6|109922.6|109947.6|109922.6|109942.6|109917.6|8
1737531880000|2025-01-22 07:44:40|109948.4|109923.4|109943.8|109918.8|109948.6|109923.6|109940.9|109915.9|11
1737531890000|2025-01-22 07:44:50|109941.5|109916.5|109957.7|109932.7|109958|109933|109941.5|109916.5|15
1737531900000|2025-01-22 07:45:00|109957|109932|109954|109929|109957.7|109932.7|109950.4|109925.4|15
1737531910000|2025-01-22 07:45:10|109955.4|109930.4|109957.3|109932.3|109957.3|109932.3|109952.9|109927.9|16
1737531920000|2025-01-22 07:45:20|109957.9|109932.9|109959.5|109934.5|109964.7|109939.7|109957|109932|13
1737531930000|2025-01-22 07:45:30|109957.3|109932.3|109974.3|109949.3|109974.3|109949.3|109957.3|109932.3|18
1737531940000|2025-01-22 07:45:40|109973.6|109948.6|109954.3|109929.3|109976|109951|109954.3|109929.3|23
1737531950000|2025-01-22 07:45:50|109955|109930|109957.2|109932.2|109959.3|109934.3|109954.1|109929.1|21
1737531960000|2025-01-22 07:46:00|109955.8|109930.8|109950.4|109925.4|109955.8|109930.8|109943.9|109918.9|27
1737531970000|2025-01-22 07:46:10|109950.7|109925.7|109954.9|109929.9|109957.2|109932.2|109942.9|109917.9|24
1737531980000|2025-01-22 07:46:20|109957.4|109932.4|109968.3|109943.3|109969.9|109944.9|109957.4|109932.4|24
1737531990000|2025-01-22 07:46:30|109966.5|109941.5|109974.8|109949.8|109978.7|109953.7|109966.5|109941.5|18
1737532000000|2025-01-22 07:46:40|109972.7|109947.7|109970.4|109945.4|109972.8|109947.8|109967.7|109942.7|13
1737532010000|2025-01-22 07:46:50|109974|109949|109976|109951|109977.4|109952.4|109971.7|109946.7|19
1737532020000|2025-01-22 07:47:00|109976.7|109951.7|109994.9|109969.9|109996|109971|109975.4|109950.4|30
1737532030000|2025-01-22 07:47:10|109996.9|109971.9|109994.4|109969.4|110009.3|109972.2|109992|109956.7|26
1737532040000|2025-01-22 07:47:20|109994.6|109969.6|110001.2|109976.2|110001.2|109976.2|109994.1|109969.1|18
1737532050000|2025-01-22 07:47:30|109998.5|109973.5|109998.9|109973.9|110002.7|109977.7|109997.5|109972.5|19
1737532060000|2025-01-22 07:47:40|109998.8|109973.8|110007|109982|110007|109982|109998.8|109973.8|27
1737532070000|2025-01-22 07:47:50|110004.2|109979.2|110009.2|109984.2|110012.9|109987.9|110004|109979|22
1737532080000|2025-01-22 07:48:00|110012.5|109987.5|110013.2|109988.2|110014.7|109989.7|110010.3|109985.3|16
1737532090000|2025-01-22 07:48:10|110010.6|109985.6|110004.4|109979.4|110014.3|109989.3|109995.2|109970.2|35
1737532100000|2025-01-22 07:48:20|110005.2|109980.2|110000.9|109975.9|110007.6|109982.6|110000.9|109975.9|10
1737532110000|2025-01-22 07:48:30|110001.2|109976.2|110004.8|109979.8|110006.6|109981.6|109999|109974|18
1737532120000|2025-01-22 07:48:40|110005.6|109980.6|110000.9|109975.9|110010|109985|110000.9|109975.9|22
1737532130000|2025-01-22 07:48:50|110003.7|109978.7|109996|109971|110004.8|109979.8|109996|109971|17
1737532140000|2025-01-22 07:49:00|109997.1|109972.1|109999.5|109974.5|110001.6|109976.6|109994|109969|30
1737532150000|2025-01-22 07:49:10|109998.1|109973.1|110000.8|109975.8|110002.5|109977.5|109998.1|109973.1|14
1737532160000|2025-01-22 07:49:20|110000.2|109975.2|109999.5|109974.5|110002.6|109977.6|109996.6|109971.6|10
1737532170000|2025-01-22 07:49:30|109998.7|109973.7|109986.5|109961.5|109998.7|109973.7|109986.2|109961.2|25
1737532180000|2025-01-22 07:49:40|109986.9|109961.9|109988.6|109963.6|109993.7|109968.7|109986.9|109961.9|13
1737532190000|2025-01-22 07:49:50|109987.9|109962.9|109987.1|109962.1|109988.1|109963.1|109985.1|109960.1|16
1737532200000|2025-01-22 07:50:00|109986.4|109961.4|109988|109938|109989|109964|109985.9|109936.5|15
1737532210000|2025-01-22 07:50:10|109987.6|109937.6|109992.9|109942.9|109997.1|109947.6|109972.6|109932.7|25
1737532220000|2025-01-22 07:50:20|109992.6|109942.6|109991.1|109941.1|109993.8|109943.8|109986.3|109936.3|33
1737532230000|2025-01-22 07:50:30|109991.6|109941.6|109973.9|109948.9|109991.6|109950.9|109971.8|109933|21
1737532240000|2025-01-22 07:50:40|109975.6|109950.6|109981.4|109931.4|109984.7|109950.6|109969.6|109931.4|15
1737532250000|2025-01-22 07:50:50|109975.7|109925.7|109975.6|109950.6|109983.8|109952.6|109967.3|109925.7|28
1737532260000|2025-01-22 07:51:00|109976|109951|109996.1|109946.1|109997.6|109951|109976|109938.2|23
1737532270000|2025-01-22 07:51:10|109995.5|109945.5|109986.8|109936.8|109999.6|109949.6|109986.2|109936.2|21
1737532280000|2025-01-22 07:51:20|109984.5|109934.5|109991.1|109941.1|109991.1|109941.1|109984|109934|10
1737532290000|2025-01-22 07:51:30|109992.4|109942.4|109976.9|109951.9|109993.5|109956.2|109974|109935.6|29
1737532300000|2025-01-22 07:51:40|109990.1|109940.1|109991.1|109941.1|109997.3|109960|109978.2|109938.7|26
1737532310000|2025-01-22 07:51:50|109992.1|109942.1|109990.4|109940.4|109995.1|109955.5|109980|109940.4|16
1737532320000|2025-01-22 07:52:00|109992.5|109942.5|109981.3|109956.3|109995.5|109957.3|109978.9|109940.3|21
1737532330000|2025-01-22 07:52:10|109978.9|109953.9|110009.9|109959.9|110009.9|109972.5|109977.1|109942.3|33
1737532340000|2025-01-22 07:52:20|110009.7|109959.7|109988.6|109963.6|110010.4|109973.5|109988.6|109952.6|25
1737532350000|2025-01-22 07:52:30|109985.9|109960.9|109991.8|109966.8|110006.6|109969.6|109985.9|109953.8|18
1737532360000|2025-01-22 07:52:40|109994.2|109969.2|109991.8|109966.8|110005.6|109969.2|109990.6|109951.7|16
1737532370000|2025-01-22 07:52:50|109993|109968|110015.6|109965.6|110018.3|109972.9|109991.7|109961.4|9
1737532380000|2025-01-22 07:53:00|110013.6|109963.6|110003.8|109978.8|110013.6|109980.4|110001.6|109961.8|13
1737532390000|2025-01-22 07:53:10|110005.1|109980.1|110007.9|109982.9|110019.8|109984.3|110005.1|109967.2|20
1737532400000|2025-01-22 07:53:20|110020.5|109970.5|110005.7|109980.7|110020.5|109986.5|110005|109970|20
1737532410000|2025-01-22 07:53:30|110004.7|109979.7|110011.4|109986.4|110012.4|109987.4|110002.2|109977.2|31
1737532420000|2025-01-22 07:53:40|110012.2|109987.2|110006|109981|110015.9|109990.9|110002.1|109977.1|36
1737532430000|2025-01-22 07:53:50|110006.2|109981.2|110008.3|109983.3|110008.3|109983.3|109997.9|109972.9|34
1737532440000|2025-01-22 07:54:00|110007.9|109982.9|110009.9|109984.9|110014.4|109989.4|110007.6|109982.6|15
1737532450000|2025-01-22 07:54:10|110008.2|109983.2|110001.3|109976.3|110008.6|109983.6|109999.5|109974.5|23
1737532460000|2025-01-22 07:54:20|110002.1|109977.1|110007.4|109982.4|110008.4|109983.4|110002.1|109977.1|16
1737532470000|2025-01-22 07:54:30|110005.5|109980.5|110006.5|109981.5|110007.5|109982.5|110004.3|109979.3|13
1737532480000|2025-01-22 07:54:40|110004.1|109979.1|110008.7|109983.7|110008.9|109983.9|110004.1|109979.1|13
1737532490000|2025-01-22 07:54:50|110008|109983|110004.8|109979.8|110008|109983|110000.7|109975.7|8
1737532500000|2025-01-22 07:55:00|110006.6|109981.6|110009.5|109984.5|110011.5|109986.5|110004|109979|21
1737532510000|2025-01-22 07:55:10|110008.7|109983.7|110010.4|109985.4|110011.5|109986.5|109994.7|109969.7|39
1737532520000|2025-01-22 07:55:20|110007.5|109982.5|110004.2|109979.2|110010.5|109985.5|109997.8|109972.8|27
1737532530000|2025-01-22 07:55:30|110003.4|109978.4|109996.8|109971.8|110004|109979|109995.1|109970.1|11
1737532540000|2025-01-22 07:55:40|109993.3|109968.3|109985.5|109960.5|109998.4|109970.2|109978.6|109941.3|47
1737532550000|2025-01-22 07:55:50|109983.5|109958.5|109990.8|109965.8|109996.3|109971.3|109982.7|109957.7|37
1737532560000|2025-01-22 07:56:00|109992.1|109967.1|110001.3|109976.3|110001.3|109976.3|109987.6|109962.6|35
1737532570000|2025-01-22 07:56:10|110002|109977|110002.1|109977.1|110010.2|109985.2|110001.6|109976.6|33
1737532580000|2025-01-22 07:56:20|110000.6|109975.6|110008.1|109983.1|110008.7|109983.7|110000.6|109975.6|21
1737532590000|2025-01-22 07:56:30|110008.7|109983.7|110009.6|109984.6|110010|109985|110000.5|109975.5|24
1737532600000|2025-01-22 07:56:40|110010.2|109985.2|110005.8|109980.8|110014.7|109989.7|110005.8|109980.8|29
1737532610000|2025-01-22 07:56:50|110004.8|109979.8|110000.1|109975.1|110008.1|109983.1|110000.1|109975.1|25
1737532620000|2025-01-22 07:57:00|109999.5|109974.5|109988.2|109963.2|109999.5|109974.5|109988.2|109963.2|22
1737532630000|2025-01-22 07:57:10|109988.5|109963.5|109972.4|109947.4|109990.9|109965.9|109968.5|109930.6|33
1737532640000|2025-01-22 07:57:20|109971.7|109946.7|109965.2|109940.2|109974.3|109949.3|109955|109930|65
1737532650000|2025-01-22 07:57:30|109965.9|109940.9|109992.7|109967.7|109993.9|109968.9|109965.7|109940.7|36
1737532660000|2025-01-22 07:57:40|109993.5|109968.5|110000.8|109975.8|110016.1|109975.8|109993.5|109953.9|40
1737532670000|2025-01-22 07:57:50|110002.3|109977.3|110006.8|109981.8|110021.8|109984|109999.3|109962.9|35
1737532680000|2025-01-22 07:58:00|110007.4|109982.4|109996.2|109971.2|110011.1|109986.1|109992.9|109967.9|42
1737532690000|2025-01-22 07:58:10|109995.6|109970.6|109991.6|109941.6|110005.9|109971.2|109989.9|109941.6|47
1737532700000|2025-01-22 07:58:20|109992.4|109942.4|109989.1|109939.1|109993|109943|109987|109937|53
1737532710000|2025-01-22 07:58:30|109988.4|109938.4|109974.8|109949.8|109994.8|109960.7|109971.4|109938.4|38
1737532720000|2025-01-22 07:58:40|109968.9|109943.9|109987.2|109962.2|109989.5|109964.5|109968.9|109943.9|34
1737532730000|2025-01-22 07:58:50|109986.9|109961.9|109969.8|109944.8|109989.5|109964.5|109969.8|109944.8|61
1737532740000|2025-01-22 07:59:00|109970.5|109945.5|109998.2|109948.2|110002.5|109964.3|109968.2|109943.2|48
1737532750000|2025-01-22 07:59:10|109997.8|109947.8|109985.8|109960.8|110000.8|109965.2|109981.8|109947.8|39
1737532760000|2025-01-22 07:59:20|109983.9|109958.9|109990.5|109965.5|109992.2|109967.2|109983.9|109958.9|47
1737532770000|2025-01-22 07:59:30|109991.3|109966.3|109987.7|109962.7|110002.8|109971.3|109987.7|109952.8|34
1737532780000|2025-01-22 07:59:40|109989|109964|110000|109950|110000.7|109966.2|109982.2|109947.3|31
1737532790000|2025-01-22 07:59:50|110000.6|109950.6|109977.5|109952.5|110001.7|109961|109977.5|109943.9|41
1737532800000|2025-01-22 08:00:00|109989.4|109939.4|109985.2|109935.2|110003.3|109954.5|109979.5|109933.2|50
1737532810000|2025-01-22 08:00:10|109986|109936|109998.6|109948.6|109998.6|109948.6|109969.7|109933.6|35
1737532820000|2025-01-22 08:00:20|110000.2|109950.2|109993.2|109943.2|110000.2|109950.2|109987.8|109937.8|34
1737532830000|2025-01-22 08:00:30|109990.5|109940.5|109986.8|109936.8|109995.4|109954.3|109978.6|109935.9|31
1737532840000|2025-01-22 08:00:40|109986.7|109936.7|109995.9|109945.9|109996.7|109954.9|109979.9|109933.9|37
1737532850000|2025-01-22 08:00:50|109996.5|109946.5|109984.5|109959.5|109999.3|109962.6|109984.5|109944|23
1737532860000|2025-01-22 08:01:00|109977.8|109952.8|109977.8|109927.8|109995.1|109968.5|109975.3|109927.8|49
1737532870000|2025-01-22 08:01:10|109967.3|109942.3|109937.7|109912.7|109972.6|109947.6|109937.7|109901.8|57
1737532880000|2025-01-22 08:01:20|109939.5|109914.5|109945.5|109895.5|109947.7|109915.2|109937.2|109890.8|34
1737532890000|2025-01-22 08:01:30|109944.9|109894.9|109951.1|109901.1|109954.8|109904.8|109942.5|109892.5|39
1737532900000|2025-01-22 08:01:40|109951.8|109901.8|109945.4|109895.4|109951.8|109901.8|109943.9|109893.9|25
1737532910000|2025-01-22 08:01:50|109945.3|109895.3|109937.2|109887.2|109945.3|109895.3|109936.4|109886.4|36
1737532920000|2025-01-22 08:02:00|109935.6|109885.6|109937.9|109887.9|109940.5|109890.5|109932.7|109882.7|31
1737532930000|2025-01-22 08:02:10|109937.3|109887.3|109937.1|109887.1|109940.9|109890.9|109936.8|109886.8|17
1737532940000|2025-01-22 08:02:20|109936.3|109886.3|109912.2|109862.2|109936.5|109886.5|109904|109854|35
1737532950000|2025-01-22 08:02:30|109901.2|109876.2|109916.5|109866.5|109921.5|109876.2|109901.2|109865|27
1737532960000|2025-01-22 08:02:40|109917.1|109867.1|109911.1|109886.1|109917.9|109889.5|109905|109867.1|23
1737532970000|2025-01-22 08:02:50|109910.2|109885.2|109909.6|109884.6|109920.8|109891.5|109907.1|109866|30
1737532980000|2025-01-22 08:03:00|109907.7|109882.7|109912.2|109862.2|109916.2|109882.7|109895.5|109851.1|43
1737532990000|2025-01-22 08:03:10|109912.8|109862.8|109923.9|109873.9|109924.8|109874.8|109912.8|109862.8|34
1737533000000|2025-01-22 08:03:20|109935|109885|109918.8|109893.8|109935|109903|109916.2|109880.4|25
1737533010000|2025-01-22 08:03:30|109920.8|109895.8|109935.3|109885.3|109935.3|109895.8|109918.2|109879|18
1737533020000|2025-01-22 08:03:40|109938.4|109888.4|109927.2|109902.2|109944.5|109908.9|109926.3|109888.4|35
1737533030000|2025-01-22 08:03:50|109927.8|109902.8|109924.4|109899.4|109928.4|109903.4|109924.4|109899.4|28
1737533040000|2025-01-22 08:04:00|109925|109900|109937.9|109912.9|109939.9|109914.9|109925|109900|25
1737533050000|2025-01-22 08:04:10|109937.2|109912.2|109935.6|109910.6|109941.1|109916.1|109934.5|109909.5|22
1737533060000|2025-01-22 08:04:20|109937|109912|109942.8|109917.8|109942.8|109917.8|109935.6|109910.6|20
1737533070000|2025-01-22 08:04:30|109943.6|109918.6|109960.6|109935.6|109961.1|109936.1|109942.3|109917.3|40
1737533080000|2025-01-22 08:04:40|109960.4|109935.4|109948.2|109923.2|109961.7|109935.4|109945.3|109909.1|28
1737533090000|2025-01-22 08:04:50|109949.2|109924.2|109959.3|109934.3|109960.6|109935.6|109949.2|109924.2|21
1737533100000|2025-01-22 08:05:00|109955.9|109930.9|109958.6|109933.6|109959.2|109934.2|109954.1|109929.1|18
1737533110000|2025-01-22 08:05:10|109959.2|109934.2|109954.9|109929.9|109960.2|109935.2|109953.1|109928.1|25
1737533120000|2025-01-22 08:05:20|109954.2|109929.2|109961.2|109936.2|109961.2|109936.2|109954.1|109929.1|18
1737533130000|2025-01-22 08:05:30|109960.5|109935.5|109949.4|109924.4|109960.5|109935.5|109949.4|109924.4|17
1737533140000|2025-01-22 08:05:40|109950.1|109925.1|109961.1|109936.1|109961.1|109936.1|109948.9|109923.9|23
1737533150000|2025-01-22 08:05:50|109960.3|109935.3|109955.9|109930.9|109961.6|109936.6|109952.6|109927.6|18
1737533160000|2025-01-22 08:06:00|109956.6|109931.6|109961.1|109936.1|109961.6|109936.6|109956.6|109931.6|15
1737533170000|2025-01-22 08:06:10|109960.4|109935.4|109945.2|109920.2|109960.6|109935.6|109939.4|109914.4|33
1737533180000|2025-01-22 08:06:20|109944.9|109919.9|109943.3|109918.3|109945.2|109920.2|109941.8|109916.8|11
1737533190000|2025-01-22 08:06:30|109943.8|109918.8|109940.5|109915.5|109943.8|109918.8|109940|109915|10
1737533200000|2025-01-22 08:06:40|109941.1|109916.1|109939.5|109914.5|109942.1|109917.1|109939.5|109914.5|26
1737533210000|2025-01-22 08:06:50|109940.1|109915.1|109946|109921|109949.6|109924.6|109940.1|109915.1|24
1737533220000|2025-01-22 08:07:00|109945|109920|109928.4|109903.4|109945|109920|109928.4|109903.4|19
1737533230000|2025-01-22 08:07:10|109928.9|109903.9|109937.3|109912.3|109945|109920|109928.9|109903.9|31
1737533240000|2025-01-22 08:07:20|109934.8|109909.8|109931.8|109906.8|109934.8|109909.8|109931.2|109906.2|14
1737533250000|2025-01-22 08:07:30|109929.6|109904.6|109920.1|109895.1|109931.9|109906.9|109917.7|109892.7|29
1737533260000|2025-01-22 08:07:40|109920.6|109895.6|109930.7|109905.7|109930.7|109905.7|109920.6|109895.6|18
1737533270000|2025-01-22 08:07:50|109931.4|109906.4|109922.4|109897.4|109937.1|109912.1|109919.9|109894.9|32
1737533280000|2025-01-22 08:08:00|109921.8|109896.8|109918.9|109893.9|109921.8|109896.8|109912.7|109887.7|23
1737533290000|2025-01-22 08:08:10|109918|109893|109920.2|109895.2|109920.6|109895.6|109917.4|109892.4|22
1737533300000|2025-01-22 08:08:20|109920.6|109895.6|109932.7|109907.7|109933.3|109908.3|109917.4|109892.4|21
1737533310000|2025-01-22 08:08:30|109929.6|109904.6|109935.1|109910.1|109938.2|109913.2|109929.6|109904.6|25
1737533320000|2025-01-22 08:08:40|109936.6|109911.6|109934.4|109909.4|109936.6|109911.6|109927.8|109902.8|29
1737533330000|2025-01-22 08:08:50|109934|109909|109937.3|109912.3|109937.8|109912.8|109933.8|109908.8|15
1737533340000|2025-01-22 08:09:00|109936.7|109911.7|109935.9|109910.9|109942|109917|109935.9|109910.9|20
1737533350000|2025-01-22 08:09:10|109935|109910|109927.7|109902.7|109935|109910|109926.6|109901.6|25
1737533360000|2025-01-22 08:09:20|109927.1|109902.1|109928.6|109903.6|109929.8|109904.8|109925.9|109900.9|7
1737533370000|2025-01-22 08:09:30|109927.6|109902.6|109900.2|109875.2|109927.6|109902.6|109886.3|109861.3|35
1737533380000|2025-01-22 08:09:40|109900.7|109875.7|109914.9|109889.9|109914.9|109889.9|109893.7|109868.7|36
1737533390000|2025-01-22 08:09:50|109915.6|109890.6|109918|109893|109919.6|109894.6|109913.9|109888.9|24
1737533400000|2025-01-22 08:10:00|109917.4|109892.4|109911.8|109886.8|109917.4|109892.4|109910.7|109885.7|21
1737533410000|2025-01-22 08:10:10|109911.2|109886.2|109926.9|109901.9|109928|109903|109911.2|109886.2|20
1737533420000|2025-01-22 08:10:20|109927.8|109902.8|109932.4|109907.4|109938.1|109913.1|109927.2|109902.2|28
1737533430000|2025-01-22 08:10:30|109931.6|109906.6|109938.3|109913.3|109938.9|109913.9|109931.6|109906.6|21
1737533440000|2025-01-22 08:10:40|109938.9|109913.9|109938.1|109913.1|109947.3|109922.3|109938.1|109913.1|20
1737533450000|2025-01-22 08:10:50|109937.5|109912.5|109941.5|109916.5|109941.5|109916.5|109937.1|109912.1|16
1737533460000|2025-01-22 08:11:00|109942.1|109917.1|109937.8|109912.8|109942.5|109917.5|109937.8|109912.8|19
1737533470000|2025-01-22 08:11:10|109937.4|109912.4|109939.2|109914.2|109943.7|109918.7|109937.4|109912.4|22
1737533480000|2025-01-22 08:11:20|109935.2|109910.2|109924.1|109899.1|109936.7|109911.7|109923.8|109898.8|28
1737533490000|2025-01-22 08:11:30|109924.7|109899.7|109920.5|109895.5|109924.7|109899.7|109917.5|109892.5|28
1737533500000|2025-01-22 08:11:40|109920.1|109895.1|109926|109901|109926.6|109901.6|109920.1|109895.1|6
1737533510000|2025-01-22 08:11:50|109925.3|109900.3|109922.3|109897.3|109926.1|109901.1|109922.3|109897.3|13
1737533520000|2025-01-22 08:12:00|109925.7|109900.7|109912.2|109887.2|109927.8|109902.8|109911.3|109886.3|25
1737533530000|2025-01-22 08:12:10|109913|109888|109925.2|109900.2|109930.2|109905.2|109913|109888|21
1737533540000|2025-01-22 08:12:20|109924.3|109899.3|109921.8|109896.8|109924.9|109899.9|109921.1|109896.1|16
1737533550000|2025-01-22 08:12:30|109920.4|109895.4|109919.1|109894.1|109922.7|109897.7|109916.1|109891.1|9
1737533560000|2025-01-22 08:12:40|109918.5|109893.5|109920.5|109895.5|109925.7|109900.7|109916.9|109891.9|19
1737533570000|2025-01-22 08:12:50|109921.2|109896.2|109931.1|109906.1|109931.1|109906.1|109918.9|109893.9|18
1737533580000|2025-01-22 08:13:00|109931.9|109906.9|109922.9|109897.9|109933.1|109908.1|109922.9|109897.9|18
1737533590000|2025-01-22 08:13:10|109923.6|109898.6|109918.4|109893.4|109924.2|109899.2|109918.4|109893.4|16
1737533600000|2025-01-22 08:13:20|109918.8|109893.8|109921.4|109896.4|109925.6|109900.6|109916.3|109891.3|29
1737533610000|2025-01-22 08:13:30|109922|109897|109921.6|109896.6|109922.9|109897.9|109920.9|109895.9|18
1737533620000|2025-01-22 08:13:40|109921|109896|109926.9|109901.9|109926.9|109901.9|109920.1|109895.1|18
1737533630000|2025-01-22 08:13:50|109927.5|109902.5|109918.1|109893.1|109927.5|109902.5|109918.1|109893.1|20
1737533640000|2025-01-22 08:14:00|109919.2|109894.2|109918.9|109893.9|109922.7|109897.7|109914.3|109889.3|22
1737533650000|2025-01-22 08:14:10|109916.4|109891.4|109916.6|109891.6|109921.6|109896.6|109915.8|109890.8|25
1737533660000|2025-01-22 08:14:20|109917.4|109892.4|109915.7|109890.7|109924.6|109899.6|109915.7|109890.7|17
1737533670000|2025-01-22 08:14:30|109915.1|109890.1|109917.9|109892.9|109920.9|109895.9|109914|109889|22
1737533680000|2025-01-22 08:14:40|109918.2|109893.2|109915.9|109890.9|109920.8|109895.8|109913.3|109888.3|16
1737533690000|2025-01-22 08:14:50|109916.7|109891.7|109901.2|109876.2|109916.7|109891.7|109901.2|109876.2|16
1737533700000|2025-01-22 08:15:00|109904.5|109879.5|109900.9|109875.9|109908.5|109883.5|109900.3|109875.3|20
1737533710000|2025-01-22 08:15:10|109901.5|109876.5|109894.1|109869.1|109901.5|109876.5|109890.4|109865.4|24
1737533720000|2025-01-22 08:15:20|109893.9|109868.9|109901.1|109876.1|109907.7|109882.7|109893.9|109868.9|35
1737533730000|2025-01-22 08:15:30|109902|109877|109907.1|109882.1|109927.5|109889.5|109901.8|109864.1|47
1737533740000|2025-01-22 08:15:40|109906|109881|109897|109872|109906|109881|109894.2|109869.2|22
1737533750000|2025-01-22 08:15:50|109897.7|109872.7|109897.3|109872.3|109898.1|109873.1|109894.9|109869.9|15
1737533760000|2025-01-22 08:16:00|109896|109871|109893.5|109868.5|109897.4|109872.4|109891.7|109866.7|33
1737533770000|2025-01-22 08:16:10|109893.6|109868.6|109897.7|109872.7|109905.9|109880.9|109887.9|109862.9|34
1737533780000|2025-01-22 08:16:20|109897.3|109872.3|109895.4|109870.4|109898.5|109873.5|109884|109859|45
1737533790000|2025-01-22 08:16:30|109904.6|109879.6|109926.6|109876.6|109927.9|109894.2|109897.2|109872.2|42
1737533800000|2025-01-22 08:16:40|109927.7|109877.7|109919|109869|109928.1|109878.1|109918.6|109868.6|29
1737533810000|2025-01-22 08:16:50|109918.5|109868.5|109920.4|109870.4|109922.7|109872.7|109918.5|109868.5|17
1737533820000|2025-01-22 08:17:00|109919.8|109869.8|109928.6|109878.6|109935.1|109885.1|109919.8|109869.8|32
1737533830000|2025-01-22 08:17:10|109929.4|109879.4|109932.5|109882.5|109933.2|109883.2|109928.6|109878.6|19
1737533840000|2025-01-22 08:17:20|109931.7|109881.7|109926.7|109901.7|109933|109906.3|109918.4|109881.7|35
1737533850000|2025-01-22 08:17:30|109926.2|109901.2|109931.3|109906.3|109932|109907|109923.9|109898.9|12
1737533860000|2025-01-22 08:17:40|109930.6|109905.6|109935.6|109910.6|109936.4|109911.4|109924.2|109899.2|17
1737533870000|2025-01-22 08:17:50|109936.4|109911.4|109943.3|109918.3|109943.3|109918.3|109935|109910|22
1737533880000|2025-01-22 08:18:00|109944.1|109919.1|109947.9|109922.9|109950.7|109925.7|109943.5|109918.5|26
1737533890000|2025-01-22 08:18:10|109947.7|109922.7|109935.5|109910.5|109947.8|109922.8|109929|109904|26
1737533900000|2025-01-22 08:18:20|109936.2|109911.2|109952.1|109927.1|109952.7|109927.7|109934.9|109909.9|24
1737533910000|2025-01-22 08:18:30|109951.8|109926.8|109935.1|109910.1|109952.1|109927.1|109933.2|109908.2|25
1737533920000|2025-01-22 08:18:40|109938.3|109913.3|109947.5|109922.5|109948.6|109923.6|109938.3|109913.3|22
1737533930000|2025-01-22 08:18:50|109947.2|109922.2|109952.2|109927.2|109952.6|109927.6|109942.2|109917.2|29
1737533940000|2025-01-22 08:19:00|109951.5|109926.5|109940.5|109915.5|109953.6|109928.6|109939.8|109914.8|38
1737533950000|2025-01-22 08:19:10|109945.1|109920.1|109930.8|109905.8|109945.1|109920.1|109924.9|109899.9|22
1737533960000|2025-01-22 08:19:20|109932.6|109907.6|109946.7|109921.7|109946.7|109921.7|109932.6|109907.6|25
1737533970000|2025-01-22 08:19:30|109945.9|109920.9|109938.3|109913.3|109946.7|109921.7|109937.8|109912.8|21
1737533980000|2025-01-22 08:19:40|109938.9|109913.9|109931.6|109906.6|109941.6|109916.6|109929.4|109904.4|30
1737533990000|2025-01-22 08:19:50|109930.7|109905.7|109924.5|109899.5|109932.1|109907.1|109921|109896|21
1737534000000|2025-01-22 08:20:00|109925.3|109900.3|109913.4|109888.4|109925.3|109900.3|109910.4|109885.4|27
1737534010000|2025-01-22 08:20:10|109913.3|109888.3|109918.5|109893.5|109919.7|109894.7|109907.5|109882.5|31
1737534020000|2025-01-22 08:20:20|109915.4|109890.4|109934.9|109909.9|109936.2|109911.2|109915.4|109890.4|33
1737534030000|2025-01-22 08:20:30|109935.1|109910.1|109938|109913|109939.9|109914.9|109932.7|109907.7|23
1737534040000|2025-01-22 08:20:40|109934.2|109909.2|109933.7|109908.7|109935.6|109910.6|109930.7|109905.7|19
1737534050000|2025-01-22 08:20:50|109934.4|109909.4|109932.6|109907.6|109934.4|109909.4|109927.3|109902.3|25
1737534060000|2025-01-22 08:21:00|109931.8|109906.8|109943.2|109918.2|109944.4|109919.4|109931.8|109906.8|36
1737534070000|2025-01-22 08:21:10|109944|109919|109958.7|109933.7|109958.7|109933.7|109944|109919|15
1737534080000|2025-01-22 08:21:20|109959.4|109934.4|109974|109949|109974|109949|109959.4|109934.4|27
1737534090000|2025-01-22 08:21:30|109975.2|109950.2|109970.3|109945.3|109975.2|109950.2|109969.6|109944.6|15
1737534100000|2025-01-22 08:21:40|109970|109945|109977.7|109952.7|109979.3|109954.3|109970|109945|22
1737534110000|2025-01-22 08:21:50|109976.4|109951.4|109986.7|109961.7|110006.9|109970.8|109976.2|109944.8|35
1737534120000|2025-01-22 08:22:00|109987|109962|109991.7|109966.7|109992.3|109967.3|109984|109959|24
1737534130000|2025-01-22 08:22:10|109993|109968|109999.6|109974.6|110000.3|109975.3|109992.4|109967.4|29
1737534140000|2025-01-22 08:22:20|109999.5|109974.5|109984.8|109959.8|109999.5|109974.5|109984.8|109959.8|8
1737534150000|2025-01-22 08:22:30|109985.2|109960.2|109991.9|109966.9|109993.2|109968.2|109983.9|109958.9|25
1737534160000|2025-01-22 08:22:40|109991.6|109966.6|110000.5|109975.5|110000.7|109975.7|109989.9|109964.9|19
1737534170000|2025-01-22 08:22:50|109999.3|109974.3|109983.4|109958.4|109999.5|109974.5|109983.4|109958.4|18
1737534180000|2025-01-22 08:23:00|109984.1|109959.1|109978.5|109953.5|109991.7|109966.7|109978.5|109953.5|20
1737534190000|2025-01-22 08:23:10|109979.1|109954.1|109993|109968|109993.1|109968.1|109978.5|109953.5|17
1737534200000|2025-01-22 08:23:20|109992|109967|109992.1|109967.1|109995.2|109970.2|109988.7|109963.7|29
1737534210000|2025-01-22 08:23:30|109993|109968|110010.1|109960.1|110010.1|109975|109990.9|109955.5|23
1737534220000|2025-01-22 08:23:40|110010.4|109960.4|109989.5|109964.5|110011.2|109973.2|109989.3|109951.6|23
1737534230000|2025-01-22 08:23:50|109989.8|109964.8|109985.8|109960.8|109992.2|109967.2|109985.8|109960.8|16
1737534240000|2025-01-22 08:24:00|109981.7|109956.7|109978.9|109953.9|109990.1|109965.1|109977.6|109952.6|29
1737534250000|2025-01-22 08:24:10|109978.4|109953.4|109980.5|109955.5|109981.5|109956.5|109978.4|109953.4|16
1737534260000|2025-01-22 08:24:20|109980.6|109955.6|109973.8|109948.8|109984.8|109959.8|109973.6|109948.6|18
1737534270000|2025-01-22 08:24:30|109976.4|109951.4|109976.2|109951.2|109979.2|109954.2|109967.1|109942.1|26
1737534280000|2025-01-22 08:24:40|109975.6|109950.6|109974.8|109949.8|109975.6|109950.6|109969.9|109944.9|23
1737534290000|2025-01-22 08:24:50|109973.8|109948.8|109973.7|109948.7|109979.5|109954.5|109971.8|109946.8|27
1737534300000|2025-01-22 08:25:00|109973|109948|109970|109945|109973.9|109948.9|109962.7|109937.7|36
1737534310000|2025-01-22 08:25:10|109971.8|109946.8|109971.1|109946.1|109974.6|109949.6|109969.2|109944.2|20
1737534320000|2025-01-22 08:25:20|109971.7|109946.7|109979.1|109954.1|109981.9|109956.9|109971.7|109946.7|13
1737534330000|2025-01-22 08:25:30|109977.8|109952.8|109974.5|109949.5|109987.8|109955.9|109973.4|109937.8|13
1737534340000|2025-01-22 08:25:40|109974.1|109949.1|109993.2|109968.2|109994.6|109969.6|109974.1|109949.1|26
1737534350000|2025-01-22 08:25:50|109994.1|109969.1|109998.1|109948.1|110010.1|109969.1|109994.1|109946.8|21
1737534360000|2025-01-22 08:26:00|109997.4|109947.4|109983.9|109933.9|109998.1|109948.1|109980.8|109930.8|31
1737534370000|2025-01-22 08:26:10|109984.1|109934.1|109977.3|109952.3|109985.3|109958.3|109977.3|109934.1|18
1737534380000|2025-01-22 08:26:20|109977.2|109952.2|109977.5|109952.5|109983.1|109958.1|109974.8|109949.8|20
1737534390000|2025-01-22 08:26:30|109978.1|109953.1|109986.4|109936.4|109989.2|109953.9|109968.3|109932|21
1737534400000|2025-01-22 08:26:40|109985|109935|109964.8|109939.8|109995.5|109945.5|109957.3|109922.1|31
1737534410000|2025-01-22 08:26:50|109959|109934|109929.3|109904.3|109971.3|109934|109928.1|109903.1|37
1737534420000|2025-01-22 08:27:00|109929.9|109904.9|109928.1|109903.1|109939.7|109914.7|109925.6|109900.6|47
1737534430000|2025-01-22 08:27:10|109928.7|109903.7|109932.2|109907.2|109938.3|109913.3|109926|109901|28
1737534440000|2025-01-22 08:27:20|109929.8|109904.8|109934.4|109909.4|109935|109910|109929.2|109904.2|26
1737534450000|2025-01-22 08:27:30|109935|109910|109938.6|109913.6|109938.6|109913.6|109932.1|109907.1|15
1737534460000|2025-01-22 08:27:40|109934.1|109909.1|109947.3|109922.3|109948.9|109923.9|109934.1|109909.1|28
1737534470000|2025-01-22 08:27:50|109946.6|109921.6|109933.5|109908.5|109946.9|109921.9|109932|109907|33
1737534480000|2025-01-22 08:28:00|109933.8|109908.8|109935.5|109910.5|109936.9|109911.9|109932|109907|14
1737534490000|2025-01-22 08:28:10|109936.2|109911.2|109932.8|109907.8|109946.3|109921.3|109932.8|109907.8|23
1737534500000|2025-01-22 08:28:20|109930.3|109905.3|109932.5|109907.5|109935.1|109910.1|109927.6|109902.6|14
1737534510000|2025-01-22 08:28:30|109931.9|109906.9|109921.2|109896.2|109939.6|109914.6|109917.9|109892.9|39
1737534520000|2025-01-22 08:28:40|109920.1|109895.1|109917.7|109892.7|109922.5|109897.5|109917.5|109892.5|33
1737534530000|2025-01-22 08:28:50|109918.5|109893.5|109918.1|109893.1|109918.7|109893.7|109917.5|109892.5|8
1737534540000|2025-01-22 08:29:00|109917.5|109892.5|109912.5|109887.5|109917.5|109892.5|109909.1|109884.1|30
1737534550000|2025-01-22 08:29:10|109912.2|109887.2|109913.2|109888.2|109919.8|109894.8|109911.5|109886.5|18
1737534560000|2025-01-22 08:29:20|109915.2|109890.2|109918.1|109893.1|109918.4|109893.4|109914.6|109889.6|14
1737534570000|2025-01-22 08:29:30|109916.6|109891.6|109923.6|109898.6|109927|109902|109913.2|109888.2|31
1737534580000|2025-01-22 08:29:40|109927|109902|109922.8|109897.8|109935.9|109910.9|109921.4|109896.4|29
1737534590000|2025-01-22 08:29:50|109923.4|109898.4|109928.7|109903.7|109934.3|109909.3|109922.1|109897.1|28
1737534600000|2025-01-22 08:30:00|109928|109903|109922.4|109897.4|109933.7|109908.7|109922.4|109897.4|26
1737534610000|2025-01-22 08:30:10|109923.2|109898.2|109922.2|109897.2|109925.1|109900.1|109916.9|109891.9|27
1737534620000|2025-01-22 08:30:20|109921.9|109896.9|109929.9|109904.9|109934.2|109909.2|109915.5|109890.5|37
1737534630000|2025-01-22 08:30:30|109930.6|109905.6|109923|109898|109930.6|109905.6|109918.9|109893.9|17
1737534640000|2025-01-22 08:30:40|109922.3|109897.3|109928.2|109903.2|109929.8|109904.8|109912.2|109887.2|33
1737534650000|2025-01-22 08:30:50|109927.8|109902.8|109921.7|109896.7|109927.8|109902.8|109916.4|109891.4|25
1737534660000|2025-01-22 08:31:00|109911.9|109886.9|109923.4|109898.4|109926|109901|109911.9|109886.9|34
1737534670000|2025-01-22 08:31:10|109924|109899|109938.8|109913.8|109939.2|109914.2|109921.2|109896.2|19
1737534680000|2025-01-22 08:31:20|109939|109914|109940.7|109915.7|109940.8|109915.8|109934.6|109909.6|12
1737534690000|2025-01-22 08:31:30|109940|109915|109940|109915|109947.1|109922.1|109939.9|109914.9|22
1737534700000|2025-01-22 08:31:40|109940.4|109915.4|109940.6|109915.6|109944.7|109919.7|109940|109915|20
1737534710000|2025-01-22 08:31:50|109941.4|109916.4|109935.1|109910.1|109943.6|109918.6|109935.1|109910.1|15
1737534720000|2025-01-22 08:32:00|109934.5|109909.5|109934.4|109909.4|109934.5|109909.5|109928|109903|30
1737534730000|2025-01-22 08:32:10|109935.2|109910.2|109934.6|109909.6|109936.8|109911.8|109926|109901|23
1737534740000|2025-01-22 08:32:20|109935.3|109910.3|109933.1|109908.1|109936.6|109911.6|109929|109904|19
1737534750000|2025-01-22 08:32:30|109932.7|109907.7|109931.3|109906.3|109932.7|109907.7|109922.4|109897.4|22
1737534760000|2025-01-22 08:32:40|109929.5|109904.5|109921.9|109896.9|109929.5|109904.5|109921.9|109896.9|14
1737534770000|2025-01-22 08:32:50|109921.3|109896.3|109916.8|109891.8|109924.8|109899.8|109916.1|109891.1|20
1737534780000|2025-01-22 08:33:00|109916.3|109891.3|109922.6|109897.6|109931.9|109902.5|109914.2|109881.9|43
1737534790000|2025-01-22 08:33:10|109923.2|109898.2|109891.2|109866.2|109924.6|109899.6|109891.2|109866.2|44
1737534800000|2025-01-22 08:33:20|109894.8|109869.8|109891.4|109866.4|109898|109873|109890.9|109865.9|19
1737534810000|2025-01-22 08:33:30|109890.2|109865.2|109893.7|109868.7|109894.5|109869.5|109888.6|109863.6|22
1737534820000|2025-01-22 08:33:40|109894.4|109869.4|109897.3|109872.3|109904.9|109879.9|109889.3|109864.3|35
1737534830000|2025-01-22 08:33:50|109898.1|109873.1|109898.4|109848.4|109912|109874.5|109889.4|109848.4|33
1737534840000|2025-01-22 08:34:00|109899.8|109849.8|109900.9|109850.9|109905.3|109855.3|109898.1|109848.1|23
1737534850000|2025-01-22 08:34:10|109902.1|109852.1|109908.5|109858.5|109918.3|109879.9|109898.8|109848.8|31
1737534860000|2025-01-22 08:34:20|109906.9|109856.9|109903.6|109853.6|109907.2|109857.2|109903.2|109853.2|16
1737534870000|2025-01-22 08:34:30|109903.2|109853.2|109912.1|109862.1|109912.1|109862.1|109903.1|109853.1|9
1737534880000|2025-01-22 08:34:40|109911.6|109861.6|109898.3|109873.3|109917.9|109878.1|109898.3|109859.6|33
1737534890000|2025-01-22 08:34:50|109899.2|109874.2|109903.3|109878.3|109904.8|109879.8|109899.2|109874.2|16
1737534900000|2025-01-22 08:35:00|109902|109877|109910.5|109860.5|109916.2|109877.7|109898.8|109860.5|21
1737534910000|2025-01-22 08:35:10|109913.3|109863.3|109918.2|109868.2|109920.9|109881.8|109904.4|109862.8|22
1737534920000|2025-01-22 08:35:20|109917.1|109867.1|109904.5|109879.5|109917.1|109879.5|109891.2|109863.1|24
1737534930000|2025-01-22 08:35:30|109903.6|109878.6|109905.2|109880.2|109909.3|109884.3|109902.5|109877.5|19
1737534940000|2025-01-22 08:35:40|109905.8|109880.8|109909|109884|109910.8|109885.8|109905.8|109880.8|20
1737534950000|2025-01-22 08:35:50|109909.2|109884.2|109923.6|109873.6|109926.5|109886.2|109909.2|109873.6|20
1737534960000|2025-01-22 08:36:00|109922.6|109872.6|109920.6|109870.6|109923.5|109873.5|109920.1|109870.1|13
1737534970000|2025-01-22 08:36:10|109920.1|109870.1|109931.5|109906.5|109935.4|109910.4|109902.3|109870.1|37
1737534980000|2025-01-22 08:36:20|109932.8|109907.8|109941.8|109916.8|109947.3|109922.3|109932.8|109907.8|38
1737534990000|2025-01-22 08:36:30|109941.2|109916.2|109938.4|109913.4|109944.5|109919.5|109937.7|109912.7|17
1737535000000|2025-01-22 08:36:40|109938|109913|109927.9|109902.9|109938|109913|109923.3|109898.3|26
1737535010000|2025-01-22 08:36:50|109927.1|109902.1|109915.9|109890.9|109929.8|109904.8|109915.4|109890.4|31
1737535020000|2025-01-22 08:37:00|109915.2|109890.2|109911.8|109886.8|109919.2|109894.2|109911.1|109886.1|26
1737535030000|2025-01-22 08:37:10|109911.4|109886.4|109903.1|109878.1|109914.2|109889.2|109903.1|109878.1|25
1737535040000|2025-01-22 08:37:20|109896.1|109871.1|109886|109861|109896.1|109871.1|109885.1|109860.1|29
1737535050000|2025-01-22 08:37:30|109886.7|109861.7|109898.1|109873.1|109900.1|109875.1|109886.4|109861.4|21
1737535060000|2025-01-22 08:37:40|109897.7|109872.7|109902.8|109877.8|109903.8|109878.8|109895.3|109870.3|25
1737535070000|2025-01-22 08:37:50|109903.9|109878.9|109890|109865|109904.9|109879.9|109888.7|109863.7|30
1737535080000|2025-01-22 08:38:00|109889.3|109864.3|109886.5|109861.5|109889.3|109864.3|109870.1|109845.1|49
1737535090000|2025-01-22 08:38:10|109885.5|109860.5|109883.8|109858.8|109888.8|109863.8|109880.4|109855.4|33
1737535100000|2025-01-22 08:38:20|109883.5|109858.5|109870|109845|109883.9|109858.9|109867.8|109842.8|34
1737535110000|2025-01-22 08:38:30|109870.3|109845.3|109873.1|109848.1|109873.2|109848.2|109864.7|109839.7|24
1737535120000|2025-01-22 08:38:40|109872.5|109847.5|109858.1|109833.1|109875.8|109850.8|109858.1|109833.1|26
1737535130000|2025-01-22 08:38:50|109856.8|109831.8|109863.3|109838.3|109870.8|109845.8|109856.4|109831.4|28
1737535140000|2025-01-22 08:39:00|109861.8|109836.8|109861|109836|109869.3|109844.3|109860.5|109835.5|23
1737535150000|2025-01-22 08:39:10|109861.5|109836.5|109863.8|109838.8|109868.3|109843.3|109860.5|109835.5|15
1737535160000|2025-01-22 08:39:20|109863.3|109838.3|109852.7|109827.7|109863.3|109838.3|109850.8|109825.8|20
1737535170000|2025-01-22 08:39:30|109852.1|109827.1|109850.4|109825.4|109853|109828|109849.8|109824.8|17
1737535180000|2025-01-22 08:39:40|109850.8|109825.8|109855.3|109830.3|109857.6|109832.6|109850.8|109825.8|27
1737535190000|2025-01-22 08:39:50|109854.3|109829.3|109861|109836|109863.3|109838.3|109854.3|109829.3|30
1737535200000|2025-01-22 08:40:00|109859.3|109834.3|109845.9|109820.9|109859.8|109834.8|109843.7|109818.7|20
1737535210000|2025-01-22 08:40:10|109846.5|109821.5|109842.2|109817.2|109848.5|109823.5|109842.2|109817.2|24
1737535220000|2025-01-22 08:40:20|109841.8|109816.8|109831.6|109806.6|109842.2|109817.2|109830.4|109805.4|10
1737535230000|2025-01-22 08:40:30|109831.9|109806.9|109858.6|109833.6|109861.3|109836.3|109831.9|109806.9|25
1737535240000|2025-01-22 08:40:40|109858|109833|109845.1|109820.1|109858|109833|109840.2|109815.2|29
1737535250000|2025-01-22 08:40:50|109845.7|109820.7|109849.5|109824.5|109849.5|109824.5|109842.5|109817.5|27
1737535260000|2025-01-22 08:41:00|109849.9|109824.9|109851.3|109826.3|109855.3|109830.3|109848.2|109823.2|31
1737535270000|2025-01-22 08:41:10|109852.3|109827.3|109851.6|109826.6|109853.5|109828.5|109850|109825|25
1737535280000|2025-01-22 08:41:20|109852.2|109827.2|109847.9|109822.9|109853.6|109828.6|109846.7|109821.7|18
1737535290000|2025-01-22 08:41:30|109846.7|109821.7|109857.1|109832.1|109857.1|109832.1|109845.3|109820.3|27
1737535300000|2025-01-22 08:41:40|109856.4|109831.4|109857.2|109832.2|109860.4|109835.4|109853.9|109828.9|20
1737535310000|2025-01-22 08:41:50|109856.6|109831.6|109861.4|109836.4|109864.2|109839.2|109856.6|109831.6|34
1737535320000|2025-01-22 08:42:00|109859.7|109834.7|109863.6|109838.6|109865.7|109840.7|109854.2|109829.2|34
1737535330000|2025-01-22 08:42:10|109864.1|109839.1|109869.6|109844.6|109871.9|109846.9|109863.6|109838.6|23
1737535340000|2025-01-22 08:42:20|109866.7|109841.7|109870.7|109845.7|109870.7|109845.7|109864.3|109839.3|18
1737535350000|2025-01-22 08:42:30|109871.3|109846.3|109867.5|109842.5|109872.2|109847.2|109863.7|109838.7|25
1737535360000|2025-01-22 08:42:40|109868.7|109843.7|109874.7|109849.7|109885.8|109860.8|109868.5|109843.5|32
1737535370000|2025-01-22 08:42:50|109875.3|109850.3|109885.3|109860.3|109885.3|109860.3|109873.4|109848.4|14
1737535380000|2025-01-22 08:43:00|109881.8|109856.8|109897.9|109847.9|109897.9|109857.6|109874.4|109843.6|24
1737535390000|2025-01-22 08:43:10|109896.2|109846.2|109897.9|109847.9|109899.6|109849.6|109894.5|109844.5|14
1737535400000|2025-01-22 08:43:20|109899.5|109849.5|109915.8|109865.8|109919.8|109869.8|109899.5|109849.5|32
1737535410000|2025-01-22 08:43:30|109916.6|109866.6|109920.6|109870.6|109925.4|109875.4|109916.6|109866.6|22
1737535420000|2025-01-22 08:43:40|109920.5|109870.5|109928.1|109878.1|109929.8|109879.8|109920.5|109870.5|27
1737535430000|2025-01-22 08:43:50|109927.3|109877.3|109928|109878|109928|109878|109924.1|109874.1|10
1737535440000|2025-01-22 08:44:00|109929.7|109879.7|109920.7|109870.7|109930|109880|109915.4|109865.4|34
1737535450000|2025-01-22 08:44:10|109919.4|109869.4|109911.6|109861.6|109922.2|109872.2|109910.2|109860.2|26
1737535460000|2025-01-22 08:44:20|109912.1|109862.1|109911.8|109861.8|109912.8|109862.8|109907.7|109857.7|20
1737535470000|2025-01-22 08:44:30|109911.2|109861.2|109899.7|109849.7|109917.6|109880.8|109896.6|109846.6|33
1737535480000|2025-01-22 08:44:40|109899.2|109849.2|109898.5|109848.5|109902.1|109852.1|109897.9|109847.9|20
1737535490000|2025-01-22 08:44:50|109899.1|109849.1|109891.9|109866.9|109899.1|109868.9|109886.2|109849.1|23
1737535500000|2025-01-22 08:45:00|109890.7|109865.7|109887.1|109862.1|109892|109867|109886.6|109861.6|16
1737535510000|2025-01-22 08:45:10|109891.4|109866.4|109906.6|109881.6|109915.6|109882.8|109891.4|109865.2|23
1737535520000|2025-01-22 08:45:20|109906.2|109881.2|109901.7|109876.7|109907.6|109882.6|109898.2|109873.2|27
1737535530000|2025-01-22 08:45:30|109902.3|109877.3|109909.5|109884.5|109910|109885|109901.5|109876.5|27
1737535540000|2025-01-22 08:45:40|109909|109884|109899|109874|109909|109884|109898.1|109873.1|22
1737535550000|2025-01-22 08:45:50|109898.1|109873.1|109903.1|109878.1|109904.2|109879.2|109898.1|109873.1|33
1737535560000|2025-01-22 08:46:00|109902.6|109877.6|109898.7|109873.7|109903.7|109878.7|109893.6|109868.6|20
1737535570000|2025-01-22 08:46:10|109899.6|109874.6|109908.7|109883.7|109910.1|109885.1|109898.7|109873.7|32
1737535580000|2025-01-22 08:46:20|109904.5|109879.5|109911.5|109886.5|109911.7|109886.7|109903|109878|10
1737535590000|2025-01-22 08:46:30|109912|109887|109917.1|109892.1|109920.2|109895.2|109910.5|109885.5|31
1737535600000|2025-01-22 08:46:40|109916.6|109891.6|109919.7|109894.7|109920.8|109895.8|109916.5|109891.5|28
1737535610000|2025-01-22 08:46:50|109919.1|109894.1|109915.8|109865.8|109921.3|109894.1|109908.9|109864.3|25
1737535620000|2025-01-22 08:47:00|109914.9|109864.9|109896.3|109846.3|109914.9|109864.9|109895.4|109845.4|31
1737535630000|2025-01-22 08:47:10|109896.8|109846.8|109885.6|109835.6|109896.8|109846.8|109885.6|109835.6|27
1737535640000|2025-01-22 08:47:20|109886.5|109836.5|109881|109831|109887.8|109837.8|109878.4|109828.4|22
1737535650000|2025-01-22 08:47:30|109881.6|109831.6|109910.2|109860.2|109910.5|109860.5|109881.6|109831.6|38
1737535660000|2025-01-22 08:47:40|109909.5|109859.5|109897.6|109872.6|109910|109872.7|109893.6|109854.3|23
1737535670000|2025-01-22 08:47:50|109897.1|109872.1|109895.2|109845.2|109904.6|109872.1|109889.7|109844.1|21
1737535680000|2025-01-22 08:48:00|109894.6|109844.6|109890.5|109840.5|109895.2|109845.2|109890.1|109840.1|21
1737535690000|2025-01-22 08:48:10|109891.3|109841.3|109891.6|109841.6|109891.6|109841.6|109890.5|109840.5|4
1737535700000|2025-01-22 08:48:20|109892.6|109842.6|109905.7|109855.7|109906.3|109856.3|109891.9|109841.9|19
1737535710000|2025-01-22 08:48:30|109905.8|109855.8|109905.9|109855.9|109906|109856|109905.2|109855.2|12
1737535720000|2025-01-22 08:48:40|109905.1|109855.1|109911.9|109861.9|109920.6|109870.6|109905.1|109855.1|29
1737535730000|2025-01-22 08:48:50|109912.9|109862.9|109920.1|109870.1|109932.5|109870.1|109910.6|109844.1|32
1737535740000|2025-01-22 08:49:00|109929.9|109857|109934.1|109859|109934.1|109870.1|109920.1|109857|6
1737535750000|2025-01-22 08:49:10|109932|109858.9|109925.8|109875.8|109943.9|109875.8|109925.8|109858.9|20
1737535760000|2025-01-22 08:49:20|109924.8|109874.8|109921|109871|109934.4|109874.8|109921|109861.6|7
1737535770000|2025-01-22 08:49:30|109920.7|109870.7|109900.7|109850.7|109932.1|109870.7|109900.7|109842.7|16
1737535780000|2025-01-22 08:49:40|109899.5|109849.5|109909.9|109835.3|109917.5|109851|109896.2|109835.3|21
1737535790000|2025-01-22 08:49:50|109897|109847|109911.8|109834.5|109911.8|109847|109895.2|109831.8|13
1737535800000|2025-01-22 08:50:00|109910.8|109838.3|109899.3|109849.3|109922.8|109850.3|109897.7|109838.3|25
1737535810000|2025-01-22 08:50:10|109898.5|109848.5|109913.8|109841.5|109916.5|109848.5|109894.6|109833.9|15
1737535820000|2025-01-22 08:50:20|109903.9|109843.5|109904.3|109854.3|109922|109857.1|109903.9|109843|19
1737535830000|2025-01-22 08:50:30|109913.4|109863.4|109917.4|109867.4|109920.1|109870.1|109913.4|109863.4|10
1737535840000|2025-01-22 08:50:40|109909.1|109859.1|109910.7|109860.7|109921|109860.7|109907.4|109850.3|13
1737535850000|2025-01-22 08:50:50|109911.7|109861.7|109913.8|109863.8|109921|109863.8|109909.1|109850.3|14
1737535860000|2025-01-22 08:51:00|109912.8|109862.8|109934.7|109861.7|109936.7|109867.6|109912.8|109858.9|11
1737535870000|2025-01-22 08:51:10|109935.9|109861.4|109938.7|109867.4|109941.2|109869.9|109935.9|109861.4|14
1737535880000|2025-01-22 08:51:20|109936|109863.8|109948.7|109898.7|109959.4|109898.7|109936|109863.8|16
1737535890000|2025-01-22 08:51:30|109947.5|109897.5|109966.9|109889.7|109974.3|109897.5|109947.5|109879.6|13
1737535900000|2025-01-22 08:51:40|109966.3|109889.6|109969.7|109892.8|109971.2|109896.5|109966.2|109889.6|20
1737535910000|2025-01-22 08:51:50|109967.7|109894.8|109972.5|109899.8|109973.2|109901.8|109967.6|109894.5|22
1737535920000|2025-01-22 08:52:00|109972.6|109899.9|109972.5|109899.3|109973.6|109901.7|109972.5|109899.3|17
1737535930000|2025-01-22 08:52:10|109972.7|109897.3|109985.7|109909.1|109987.6|109909.8|109971.5|109897.3|25
1737535940000|2025-01-22 08:52:20|109987.9|109911.9|109977.3|109927.3|109988.3|109929.8|109963.2|109911.9|28
1737535950000|2025-01-22 08:52:30|109974.6|109924.6|109968.9|109918.9|109974.6|109924.6|109968.3|109918.3|20
1737535960000|2025-01-22 08:52:40|109971.2|109921.2|109957.1|109907.1|109971.2|109921.2|109957.1|109907.1|12
1737535970000|2025-01-22 08:52:50|109961.4|109911.4|109945.6|109895.6|109961.4|109911.4|109940.8|109890.8|26
1737535980000|2025-01-22 08:53:00|109946.6|109896.6|109952|109902|109954.3|109904.3|109945.6|109895.6|25
1737535990000|2025-01-22 08:53:10|109951.9|109901.9|109952|109902|109952|109902|109949.1|109899.1|9
1737536000000|2025-01-22 08:53:20|109950.3|109900.3|109949.5|109899.5|109951.5|109901.5|109949.5|109899.5|4
1737536010000|2025-01-22 08:53:30|109948.2|109898.2|109931.5|109881.5|109948.2|109898.2|109927|109877|26
1737536020000|2025-01-22 08:53:40|109931.8|109881.8|109930.3|109880.3|109932|109882|109919.9|109869.9|24
1737536030000|2025-01-22 08:53:50|109929.8|109879.8|109937|109887|109939.2|109889.2|109929.1|109879.1|17
1737536040000|2025-01-22 08:54:00|109936.4|109886.4|109927.7|109877.7|109936.4|109886.4|109927|109877|12
1737536050000|2025-01-22 08:54:10|109928.7|109878.7|109937.5|109887.5|109937.9|109887.9|109927.6|109877.6|15
1737536060000|2025-01-22 08:54:20|109938|109888|109936.7|109886.7|109938.5|109888.5|109934.5|109884.5|16
1737536070000|2025-01-22 08:54:30|109936.1|109886.1|109937.9|109887.9|109938.4|109888.4|109936.1|109886.1|9
1737536080000|2025-01-22 08:54:40|109939|109889|109934.9|109884.9|109939|109889|109933|109883|18
1737536090000|2025-01-22 08:54:50|109935.6|109885.6|109926.6|109876.6|109941.1|109891.1|109926.6|109876.6|11
1737536100000|2025-01-22 08:55:00|109925.8|109875.8|109934.5|109884.5|109937.1|109887.1|109924.9|109874.9|26
1737536110000|2025-01-22 08:55:10|109935.4|109885.4|109917|109892|109935.4|109892|109917|109882.8|9
1737536120000|2025-01-22 08:55:20|109916.3|109891.3|109920.8|109895.8|109925.4|109900.4|109915.5|109890.5|35
1737536130000|2025-01-22 08:55:30|109921.3|109896.3|109915.4|109890.4|109922.2|109897.2|109911.5|109886.5|24
1737536140000|2025-01-22 08:55:40|109914.7|109889.7|109915.2|109890.2|109918.5|109893.5|109913.2|109888.2|21
1737536150000|2025-01-22 08:55:50|109916|109891|109906.7|109881.7|109916|109891|109903.5|109878.5|19
1737536160000|2025-01-22 08:56:00|109905.4|109880.4|109906|109881|109906.8|109881.8|109902.7|109877.7|22
1737536170000|2025-01-22 08:56:10|109906.5|109881.5|109902.2|109852.2|109907.2|109882.2|109899.9|109851.7|29
1737536180000|2025-01-22 08:56:20|109901.6|109851.6|109895.5|109845.5|109902.2|109852.2|109895.5|109845.5|17
1737536190000|2025-01-22 08:56:30|109897.4|109847.4|109881|109856|109898.5|109858.8|109881|109847.4|17
1737536200000|2025-01-22 08:56:40|109880.5|109855.5|109883.2|109858.2|109883.8|109858.8|109879|109854|15
1737536210000|2025-01-22 08:56:50|109883.7|109858.7|109887.8|109862.8|109891.8|109866.8|109883.6|109858.6|17
1737536220000|2025-01-22 08:57:00|109887.7|109862.7|109880.6|109855.6|109891.4|109866.4|109880.2|109855.2|21
1737536230000|2025-01-22 08:57:10|109879.9|109854.9|109881.9|109856.9|109881.9|109856.9|109878|109853|12
1737536240000|2025-01-22 08:57:20|109882.6|109857.6|109859.3|109834.3|109883.8|109858.8|109856.2|109831.2|21
1737536250000|2025-01-22 08:57:30|109860|109835|109877.7|109852.7|109883.5|109858.5|109860|109835|29
1737536260000|2025-01-22 08:57:40|109878.3|109853.3|109883.2|109858.2|109884|109859|109871.3|109846.3|29
1737536270000|2025-01-22 08:57:50|109882.1|109857.1|109890|109840|109895.4|109857.1|109881.1|109840|34
1737536280000|2025-01-22 08:58:00|109891.2|109841.2|109882.8|109832.8|109891.9|109841.9|109882.8|109832.8|15
1737536290000|2025-01-22 08:58:10|109881.9|109831.9|109865.4|109840.4|109883.1|109840.4|109859.6|109828.1|21
1737536300000|2025-01-22 08:58:20|109869.2|109844.2|109857.7|109832.7|109870.6|109845.6|109854.1|109829.1|35
1737536310000|2025-01-22 08:58:30|109857.5|109832.5|109854.8|109829.8|109860.4|109835.4|109853.6|109828.6|18
1737536320000|2025-01-22 08:58:40|109856.3|109831.3|109891.8|109841.8|109892.2|109854.7|109856.3|109831.3|23
1737536330000|2025-01-22 08:58:50|109891.3|109841.3|109878.1|109853.1|109891.3|109853.1|109872.3|109840.3|29
1737536340000|2025-01-22 08:59:00|109877.2|109852.2|109890.2|109865.2|109890.2|109865.2|109875.7|109850.7|18
1737536350000|2025-01-22 08:59:10|109890.7|109865.7|109887.2|109862.2|109890.7|109865.7|109883|109858|23
1737536360000|2025-01-22 08:59:20|109887.7|109862.7|109888.6|109863.6|109889.6|109864.6|109886.1|109861.1|30
1737536370000|2025-01-22 08:59:30|109890.2|109865.2|109886.8|109861.8|109892.9|109867.9|109885.2|109860.2|21
1737536380000|2025-01-22 08:59:40|109887.6|109862.6|109887.9|109862.9|109889.5|109864.5|109884.7|109859.7|24
1737536390000|2025-01-22 08:59:50|109887.4|109862.4|109879.2|109854.2|109887.4|109862.4|109878.7|109853.7|24
1737536400000|2025-01-22 09:00:00|109877|109852|109895.2|109870.2|109896.8|109871.8|109871|109846|34
1737536410000|2025-01-22 09:00:10|109894.7|109869.7|109892|109867|109897.7|109872.7|109888|109863|31
1737536420000|2025-01-22 09:00:20|109892.7|109867.7|109891.7|109866.7|109893.7|109868.7|109890.8|109865.8|17
1737536430000|2025-01-22 09:00:30|109892.4|109867.4|109878|109853|109895.2|109870.2|109878|109853|24
1737536440000|2025-01-22 09:00:40|109879|109854|109881.6|109856.6|109881.6|109856.6|109876.4|109851.4|21
1737536450000|2025-01-22 09:00:50|109883.5|109858.5|109891.7|109866.7|109892.5|109867.5|109880.7|109855.7|26
1737536460000|2025-01-22 09:01:00|109890.8|109865.8|109878.7|109853.7|109891.7|109866.7|109878.7|109853.7|16
1737536470000|2025-01-22 09:01:10|109879.1|109854.1|109869.5|109844.5|109880.4|109855.4|109860.9|109835.9|40
1737536480000|2025-01-22 09:01:20|109877.8|109827.8|109870.4|109820.4|109877.8|109827.8|109869.8|109819.8|27
1737536490000|2025-01-22 09:01:30|109869.7|109819.7|109856.6|109831.6|109873.6|109837.5|109854.1|109819.7|38
1737536500000|2025-01-22 09:01:40|109852.1|109827.1|109858.1|109833.1|109859.4|109834.4|109849.8|109824.8|26
1737536510000|2025-01-22 09:01:50|109857.9|109832.9|109852|109827|109858.1|109833.1|109848|109823|22
1737536520000|2025-01-22 09:02:00|109851.1|109826.1|109859|109834|109860.7|109835.7|109847.9|109822.9|28
1737536530000|2025-01-22 09:02:10|109857.5|109832.5|109858.8|109833.8|109859.5|109834.5|109857.3|109832.3|13
1737536540000|2025-01-22 09:02:20|109858.4|109833.4|109851.6|109826.6|109858.8|109833.8|109850.6|109825.6|16
1737536550000|2025-01-22 09:02:30|109852.1|109827.1|109866|109841|109866|109841|109852.1|109827.1|12
1737536560000|2025-01-22 09:02:40|109864.8|109839.8|109879.4|109854.4|109885.8|109860.8|109864.8|109839.8|37
1737536570000|2025-01-22 09:02:50|109880.9|109855.9|109892.6|109867.6|109896.5|109871.5|109879.4|109854.4|34
1737536580000|2025-01-22 09:03:00|109892.1|109867.1|109902.7|109877.7|109903.4|109878.4|109891.5|109866.5|30
1737536590000|2025-01-22 09:03:10|109899.9|109874.9|109889.7|109864.7|109902.7|109877.7|109888.6|109863.6|25
1737536600000|2025-01-22 09:03:20|109890.2|109865.2|109886|109861|109890.9|109865.9|109881.3|109856.3|20
1737536610000|2025-01-22 09:03:30|109886.3|109861.3|109883.2|109858.2|109892.3|109867.3|109882.1|109857.1|21
1737536620000|2025-01-22 09:03:40|109883.5|109858.5|109897.9|109872.9|109898|109873|109883.5|109858.5|19
1737536630000|2025-01-22 09:03:50|109897.6|109872.6|109896.9|109871.9|109898.2|109873.2|109894.4|109869.4|23
1737536640000|2025-01-22 09:04:00|109897.3|109872.3|109882.8|109857.8|109897.3|109872.3|109882.8|109857.8|15
1737536650000|2025-01-22 09:04:10|109880.7|109855.7|109883.9|109858.9|109883.9|109858.9|109879.8|109854.8|23
1737536660000|2025-01-22 09:04:20|109883.2|109858.2|109881.3|109856.3|109883.2|109858.2|109877.3|109852.3|21
1737536670000|2025-01-22 09:04:30|109881.8|109856.8|109885.5|109860.5|109885.5|109860.5|109880.5|109855.5|16
1737536680000|2025-01-22 09:04:40|109885|109860|109869.4|109844.4|109885|109860|109869.4|109844.4|21
1737536690000|2025-01-22 09:04:50|109869.5|109844.5|109872.5|109847.5|109873.6|109848.6|109869.4|109844.4|15
1737536700000|2025-01-22 09:05:00|109872|109847|109860.6|109835.6|109883.8|109847|109860.6|109828.2|34
1737536710000|2025-01-22 09:05:10|109860.7|109835.7|109863.8|109838.8|109863.8|109838.8|109860.7|109835.7|4
1737536720000|2025-01-22 09:05:20|109863.3|109838.3|109857|109832|109865.2|109840.2|109856.5|109831.5|18
1737536730000|2025-01-22 09:05:30|109856.4|109831.4|109847.5|109822.5|109860.7|109835.7|109847.5|109822.5|30
1737536740000|2025-01-22 09:05:40|109847.9|109822.9|109842.7|109817.7|109847.9|109822.9|109840.8|109815.8|15
1737536750000|2025-01-22 09:05:50|109843|109818|109838.9|109813.9|109846.2|109821.2|109837.9|109812.9|24
1737536760000|2025-01-22 09:06:00|109838.2|109813.2|109838.8|109813.8|109840.5|109815.5|109831.1|109806.1|23
1737536770000|2025-01-22 09:06:10|109838.2|109813.2|109835.3|109810.3|109846.9|109821.9|109835.3|109810.3|34
1737536780000|2025-01-22 09:06:20|109835.9|109810.9|109829.2|109804.2|109844.1|109817.1|109828|109792.9|25
1737536790000|2025-01-22 09:06:30|109828.7|109803.7|109845.2|109820.2|109845.2|109820.2|109824|109799|24
1737536800000|2025-01-22 09:06:40|109846.8|109821.8|109839.6|109789.6|109847.2|109822.2|109826.9|109789.6|26
1737536810000|2025-01-22 09:06:50|109840.4|109790.4|109837.4|109787.4|109843.9|109793.9|109837.4|109787.4|21
1737536820000|2025-01-22 09:07:00|109836.6|109786.6|109839.2|109789.2|109839.2|109789.2|109834.3|109784.3|17
1737536830000|2025-01-22 09:07:10|109839.8|109789.8|109856|109806|109856|109806|109839.8|109789.8|17
1737536840000|2025-01-22 09:07:20|109855|109805|109850.7|109800.7|109856.2|109806.2|109847.2|109797.2|25
1737536850000|2025-01-22 09:07:30|109851.5|109801.5|109849.1|109799.1|109854.1|109804.1|109846.4|109796.4|30
1737536860000|2025-01-22 09:07:40|109848.3|109798.3|109853.5|109803.5|109853.5|109803.5|109845.5|109795.5|18
1737536870000|2025-01-22 09:07:50|109854.4|109804.4|109858.4|109808.4|109859.8|109809.8|109852.8|109802.8|18
1737536880000|2025-01-22 09:08:00|109854.1|109804.1|109856.8|109806.8|109863.7|109813.7|109854.1|109804.1|14
1737536890000|2025-01-22 09:08:10|109856.2|109806.2|109854.4|109804.4|109858|109808|109854.4|109804.4|11
1737536900000|2025-01-22 09:08:20|109852.5|109802.5|109860.7|109810.7|109861.5|109811.5|109849.9|109799.9|14
1737536910000|2025-01-22 09:08:30|109859.9|109809.9|109855.8|109805.8|109859.9|109809.9|109853.6|109803.6|12
1737536920000|2025-01-22 09:08:40|109855.2|109805.2|109861.9|109811.9|109865.5|109815.5|109855.2|109805.2|11
1737536930000|2025-01-22 09:08:50|109862.8|109812.8|109864.2|109814.2|109865.1|109815.1|109862.8|109812.8|9
1737536940000|2025-01-22 09:09:00|109871.7|109821.7|109882.8|109832.8|109884.2|109834.2|109870.5|109820.5|27
1737536950000|2025-01-22 09:09:10|109880.6|109830.6|109870.8|109820.8|109880.6|109830.6|109870.8|109820.8|14
1737536960000|2025-01-22 09:09:20|109871.7|109821.7|109861.4|109811.4|109871.7|109821.7|109859.2|109809.2|10
1737536970000|2025-01-22 09:09:30|109863.9|109813.9|109859.7|109809.7|109864.8|109814.8|109858.3|109808.3|6
1737536980000|2025-01-22 09:09:40|109858.3|109808.3|109850.5|109800.5|109859.7|109809.7|109849.1|109799.1|17
1737536990000|2025-01-22 09:09:50|109851.3|109801.3|109867.6|109817.6|109868.3|109818.3|109847.9|109797.9|22
1737537000000|2025-01-22 09:10:00|109866.8|109816.8|109843.8|109793.8|109866.8|109816.8|109841.3|109791.3|23
1737537010000|2025-01-22 09:10:10|109844.1|109794.1|109842.7|109792.7|109848.2|109798.2|109831.3|109781.3|31
1737537020000|2025-01-22 09:10:20|109843.6|109793.6|109843.8|109793.8|109844.5|109794.5|109842|109792|12
1737537030000|2025-01-22 09:10:30|109843.9|109793.9|109845.2|109795.2|109845.2|109795.2|109843.9|109793.9|12
1737537040000|2025-01-22 09:10:40|109849.3|109799.3|109850.6|109800.6|109854|109804|109848.7|109798.7|20
1737537050000|2025-01-22 09:10:50|109849.7|109799.7|109842.7|109792.7|109851.2|109801.2|109840.3|109790.3|14
1737537060000|2025-01-22 09:11:00|109842|109792|109835.2|109785.2|109842|109792|109835.2|109785.2|13
1737537070000|2025-01-22 09:11:10|109836.6|109786.6|109836.8|109786.8|109836.8|109786.8|109830.3|109780.3|13
1737537080000|2025-01-22 09:11:20|109836.1|109786.1|109837.1|109787.1|109838.7|109788.7|109836.1|109786.1|5
1737537090000|2025-01-22 09:11:30|109835.8|109785.8|109834.6|109784.6|109837.8|109787.8|109829.3|109779.3|32
1737537100000|2025-01-22 09:11:40|109833.9|109783.9|109833.6|109783.6|109836.3|109786.3|109830.6|109780.6|20
1737537110000|2025-01-22 09:11:50|109832.9|109782.9|109839|109789|109839|109789|109828.6|109778.6|14
1737537120000|2025-01-22 09:12:00|109837|109787|109835.9|109785.9|109838.9|109788.9|109831.5|109781.5|25
1737537130000|2025-01-22 09:12:10|109837.3|109787.3|109844|109794|109846.2|109806.9|109831.9|109784.4|18
1737537140000|2025-01-22 09:12:20|109844.8|109794.8|109835.8|109810.8|109853.8|109815.2|109833.7|109794.7|28
1737537150000|2025-01-22 09:12:30|109836.4|109811.4|109828.6|109803.6|109836.9|109811.9|109826.5|109801.5|24
1737537160000|2025-01-22 09:12:40|109827.9|109802.9|109838.4|109813.4|109838.4|109813.4|109824.8|109799.8|23
1737537170000|2025-01-22 09:12:50|109837.5|109812.5|109839.4|109814.4|109839.4|109814.4|109837.5|109812.5|4
1737537180000|2025-01-22 09:13:00|109841.4|109816.4|109853.6|109828.6|109853.6|109828.6|109839.4|109814.4|25
1737537190000|2025-01-22 09:13:10|109854.1|109829.1|109855.1|109830.1|109860.4|109835.4|109854.1|109829.1|17
1737537200000|2025-01-22 09:13:20|109855.7|109830.7|109856.9|109831.9|109856.9|109831.9|109855.7|109830.7|3
1737537210000|2025-01-22 09:13:30|109857.4|109832.4|109857.1|109832.1|109857.7|109832.7|109857.1|109832.1|3
1737537220000|2025-01-22 09:13:40|109857.6|109832.6|109849.5|109824.5|109858.7|109833.7|109847.7|109822.7|12
1737537230000|2025-01-22 09:13:50|109846.9|109821.9|109839.8|109814.8|109846.9|109821.9|109839.8|109814.8|7
1737537240000|2025-01-22 09:14:00|109840.2|109815.2|109837.8|109812.8|109843.9|109818.9|109837.2|109812.2|26
1737537250000|2025-01-22 09:14:10|109838.6|109813.6|109836.3|109811.3|109839|109814|109832.6|109807.6|10
1737537260000|2025-01-22 09:14:20|109835.4|109810.4|109834.4|109809.4|109836.2|109811.2|109831.4|109806.4|19
1737537270000|2025-01-22 09:14:30|109834.7|109809.7|109841.7|109816.7|109841.7|109816.7|109833.6|109808.6|18
1737537280000|2025-01-22 09:14:40|109840.9|109815.9|109837|109812|109840.9|109815.9|109828.4|109803.4|18
1737537290000|2025-01-22 09:14:50|109838|109813|109837.2|109812.2|109838|109813|109833.9|109808.9|17
1737537300000|2025-01-22 09:15:00|109836.3|109811.3|109824.5|109799.5|109836.3|109811.3|109822.6|109797.6|38
1737537310000|2025-01-22 09:15:10|109827.7|109802.7|109824.5|109799.5|109830.1|109805.1|109824.3|109799.3|21
1737537320000|2025-01-22 09:15:20|109825.1|109800.1|109827.6|109802.6|109831.9|109806.9|109825.1|109800.1|17
1737537330000|2025-01-22 09:15:30|109827|109802|109824.6|109799.6|109831.3|109806.3|109822.8|109797.8|24
1737537340000|2025-01-22 09:15:40|109823.9|109798.9|109808.9|109758.9|109828.8|109803.8|109796.3|109758.7|40
1737537350000|2025-01-22 09:15:50|109808.5|109758.5|109798.5|109773.5|109814.6|109775|109796.2|109758|34
1737537360000|2025-01-22 09:16:00|109798.8|109773.8|109804|109779|109804|109779|109796.9|109771.9|18
1737537370000|2025-01-22 09:16:10|109803.1|109778.1|109798|109773|109808.3|109783.3|109796|109771|26
1737537380000|2025-01-22 09:16:20|109798.6|109773.6|109798|109773|109801.3|109776.3|109788|109763|32
1737537390000|2025-01-22 09:16:30|109798.5|109773.5|109800.9|109775.9|109804.4|109779.4|109798.5|109773.5|26
1737537400000|2025-01-22 09:16:40|109801.6|109776.6|109807.7|109782.7|109807.7|109782.7|109800.9|109775.9|16
1737537410000|2025-01-22 09:16:50|109808.3|109783.3|109814.9|109789.9|109816.7|109791.7|109808.3|109783.3|30
1737537420000|2025-01-22 09:17:00|109815.1|109790.1|109809.7|109784.7|109815.1|109790.1|109809.4|109784.4|20
1737537430000|2025-01-22 09:17:10|109810.3|109785.3|109814.7|109789.7|109814.7|109789.7|109806.3|109781.3|26
1737537440000|2025-01-22 09:17:20|109815|109790|109811.3|109786.3|109815.7|109790.7|109809.2|109784.2|14
1737537450000|2025-01-22 09:17:30|109812.1|109787.1|109803.9|109778.9|109815.3|109790.3|109803.9|109778.9|22
1737537460000|2025-01-22 09:17:40|109803.4|109778.4|109798.9|109773.9|109804.5|109779.5|109796.2|109771.2|24
1737537470000|2025-01-22 09:17:50|109799.5|109774.5|109797.1|109772.1|109799.5|109774.5|109795.3|109770.3|14
1737537480000|2025-01-22 09:18:00|109796.5|109771.5|109797.5|109772.5|109797.5|109772.5|109793.4|109768.4|20
1737537490000|2025-01-22 09:18:10|109798.2|109773.2|109792|109767|109799.9|109774.9|109792|109767|21
1737537500000|2025-01-22 09:18:20|109791.6|109766.6|109798.1|109773.1|109798.1|109773.1|109791.6|109766.6|21
1737537510000|2025-01-22 09:18:30|109794.6|109769.6|109819.7|109794.7|109819.7|109794.7|109794.6|109769.6|28
1737537520000|2025-01-22 09:18:40|109819.1|109794.1|109830|109805|109830|109805|109813.3|109788.3|27
1737537530000|2025-01-22 09:18:50|109830.2|109805.2|109829.9|109804.9|109840.7|109815.7|109828|109803|36
1737537540000|2025-01-22 09:19:00|109830.3|109805.3|109828.6|109803.6|109830.3|109805.3|109824.9|109799.9|25
1737537550000|2025-01-22 09:19:10|109829.6|109804.6|109835.9|109810.9|109837.9|109812.9|109829.6|109804.6|33
1737537560000|2025-01-22 09:19:20|109836.3|109811.3|109832.4|109807.4|109846|109821|109831.8|109806.8|34
1737537570000|2025-01-22 09:19:30|109832|109807|109840.6|109815.6|109841.6|109816.6|109827.8|109802.8|29
1737537580000|2025-01-22 09:19:40|109839.7|109814.7|109849.6|109824.6|109849.6|109824.6|109839.4|109814.4|49
1737537590000|2025-01-22 09:19:50|109848.1|109823.1|109846.1|109821.1|109852.5|109827.5|109842.8|109817.8|41
1737537600000|2025-01-22 09:20:00|109845.9|109820.9|109849.4|109824.4|109852.1|109827.1|109845.9|109820.9|25
1737537610000|2025-01-22 09:20:10|109850|109825|109871.2|109846.2|109873.6|109848.6|109848.4|109823.4|27
1737537620000|2025-01-22 09:20:20|109872.5|109847.5|109848.4|109823.4|109872.5|109847.5|109843.3|109818.3|20
1737537630000|2025-01-22 09:20:30|109850.1|109825.1|109856.5|109831.5|109858.3|109833.3|109849.9|109824.9|28
1737537640000|2025-01-22 09:20:40|109855.8|109830.8|109853.4|109828.4|109855.8|109830.8|109851|109826|18
1737537650000|2025-01-22 09:20:50|109852.8|109827.8|109839.6|109814.6|109852.8|109827.8|109839.5|109814.5|33
1737537660000|2025-01-22 09:21:00|109838.7|109813.7|109834.8|109809.8|109842.9|109817.9|109834.8|109809.8|24
1737537670000|2025-01-22 09:21:10|109836.3|109811.3|109831.2|109806.2|109838.1|109813.1|109831.2|109806.2|13
1737537680000|2025-01-22 09:21:20|109831.7|109806.7|109840|109815|109840.8|109815.8|109830|109805|20
1737537690000|2025-01-22 09:21:30|109839.4|109814.4|109825.8|109800.8|109839.4|109814.4|109816|109791|29
1737537700000|2025-01-22 09:21:40|109826.5|109801.5|109826.3|109801.3|109826.6|109801.6|109824.7|109799.7|16
1737537710000|2025-01-22 09:21:50|109825.8|109800.8|109821.5|109796.5|109829.5|109804.5|109821.5|109796.5|18
1737537720000|2025-01-22 09:22:00|109820.3|109795.3|109827.8|109802.8|109828|109803|109809.4|109784.4|36
1737537730000|2025-01-22 09:22:10|109827.2|109802.2|109848.8|109823.8|109858.4|109833.4|109825.9|109800.9|35
1737537740000|2025-01-22 09:22:20|109848.7|109823.7|109855.1|109830.1|109855.1|109830.1|109840.7|109815.7|33
1737537750000|2025-01-22 09:22:30|109855.4|109830.4|109851.6|109826.6|109855.4|109830.4|109849|109824|23
1737537760000|2025-01-22 09:22:40|109848.1|109823.1|109833.3|109808.3|109848.1|109823.1|109831.8|109806.8|32
1737537770000|2025-01-22 09:22:50|109834.6|109809.6|109841.9|109816.9|109841.9|109816.9|109833.8|109808.8|28
1737537780000|2025-01-22 09:23:00|109843.3|109818.3|109850.7|109825.7|109870.9|109845.9|109843.3|109818.3|39
1737537790000|2025-01-22 09:23:10|109850.2|109825.2|109849.8|109824.8|109850.2|109825.2|109842|109817|27
1737537800000|2025-01-22 09:23:20|109849.2|109824.2|109847.5|109822.5|109849.8|109824.8|109845.4|109820.4|23
1737537810000|2025-01-22 09:23:30|109847.8|109822.8|109849.1|109824.1|109856|109831|109847.2|109822.2|27
1737537820000|2025-01-22 09:23:40|109848.5|109823.5|109828|109803|109850|109825|109826.1|109801.1|30
1737537830000|2025-01-22 09:23:50|109824.3|109799.3|109830.2|109805.2|109836.3|109811.3|109824.1|109799.1|33
1737537840000|2025-01-22 09:24:00|109829.4|109804.4|109833.5|109808.5|109837.4|109812.4|109826|109801|32
1737537850000|2025-01-22 09:24:10|109831.9|109806.9|109830.5|109805.5|109832.8|109807.8|109829|109804|14
1737537860000|2025-01-22 09:24:20|109831.1|109806.1|109842.1|109817.1|109844|109819|109830|109805|18
1737537870000|2025-01-22 09:24:30|109841.4|109816.4|109833.2|109808.2|109841.4|109816.4|109827.6|109802.6|31
1737537880000|2025-01-22 09:24:40|109833.9|109808.9|109841|109816|109841|109816|109832.7|109807.7|15
1737537890000|2025-01-22 09:24:50|109837.6|109812.6|109837.9|109812.9|109839.9|109814.9|109831.4|109806.4|24
1737537900000|2025-01-22 09:25:00|109838|109813|109833.4|109808.4|109840.2|109815.2|109826.8|109801.8|34
1737537910000|2025-01-22 09:25:10|109833.5|109808.5|109836.3|109811.3|109837.5|109812.5|109832.6|109807.6|18
1737537920000|2025-01-22 09:25:20|109836.9|109811.9|109830.2|109805.2|109842.8|109817.8|109830.2|109805.2|37
1737537930000|2025-01-22 09:25:30|109830.8|109805.8|109835.6|109810.6|109838.3|109813.3|109830.2|109805.2|11
1737537940000|2025-01-22 09:25:40|109837.1|109812.1|109826.2|109801.2|109837.1|109812.1|109823.9|109798.9|34
1737537950000|2025-01-22 09:25:50|109826.8|109801.8|109823.1|109798.1|109829.8|109804.8|109822.7|109797.7|27
1737537960000|2025-01-22 09:26:00|109821.9|109796.9|109815.1|109790.1|109821.9|109796.9|109814.5|109789.5|15
1737537970000|2025-01-22 09:26:10|109813.8|109788.8|109826.7|109801.7|109830.3|109805.3|109809|109784|27
1737537980000|2025-01-22 09:26:20|109826.2|109801.2|109826.4|109801.4|109827.3|109802.3|109819.9|109794.9|17
1737537990000|2025-01-22 09:26:30|109825.7|109800.7|109830.3|109805.3|109836.2|109811.2|109819.8|109794.8|26
1737538000000|2025-01-22 09:26:40|109831.3|109806.3|109843.9|109818.9|109847.5|109822.5|109831.3|109806.3|29
1737538010000|2025-01-22 09:26:50|109843.1|109818.1|109841.7|109816.7|109845.8|109820.8|109838.9|109813.9|22
1737538020000|2025-01-22 09:27:00|109842.6|109817.6|109813.6|109788.6|109842.6|109817.6|109808.4|109779.1|35
1737538030000|2025-01-22 09:27:10|109814.3|109789.3|109808.9|109783.9|109816.1|109791.1|109806.8|109781.8|27
1737538040000|2025-01-22 09:27:20|109808.4|109783.4|109809|109784|109809.5|109784.5|109807.8|109782.8|9
1737538050000|2025-01-22 09:27:30|109807.8|109782.8|109805.7|109780.7|109808.6|109783.6|109797.6|109772.6|43
1737538060000|2025-01-22 09:27:40|109804.7|109779.7|109799.9|109774.9|109805.4|109780.4|109799.4|109774.4|19
1737538070000|2025-01-22 09:27:50|109799.5|109774.5|109798.7|109773.7|109804.7|109779.7|109795.1|109770.1|29
1737538080000|2025-01-22 09:28:00|109799.9|109774.9|109810.1|109785.1|109812|109787|109799.9|109774.9|39
1737538090000|2025-01-22 09:28:10|109810|109785|109816.9|109791.9|109819.9|109794.9|109810|109785|30
1737538100000|2025-01-22 09:28:20|109820.5|109795.5|109815.9|109790.9|109823.6|109798.6|109811.9|109786.9|28
1737538110000|2025-01-22 09:28:30|109816.6|109791.6|109815.8|109790.8|109823.5|109798.5|109811.1|109786.1|30
1737538120000|2025-01-22 09:28:40|109817.1|109792.1|109832.4|109807.4|109832.4|109807.4|109815.5|109790.5|34
1737538130000|2025-01-22 09:28:50|109827.7|109802.7|109830|109805|109831.2|109806.2|109821.8|109796.8|32
1737538140000|2025-01-22 09:29:00|109829.7|109804.7|109822.6|109797.6|109829.7|109804.7|109821.5|109796.5|19
1737538150000|2025-01-22 09:29:10|109823.3|109798.3|109834.7|109809.7|109837.4|109812.4|109822|109797|27
1737538160000|2025-01-22 09:29:20|109837.3|109812.3|109829.3|109804.3|109838.7|109813.7|109828.3|109803.3|19
1737538170000|2025-01-22 09:29:30|109828.7|109803.7|109823.9|109798.9|109828.7|109803.7|109822.4|109797.4|28
1737538180000|2025-01-22 09:29:40|109824.7|109799.7|109839|109789|109839.8|109800.7|109824.7|109786.5|21
1737538190000|2025-01-22 09:29:50|109838.4|109788.4|109842.3|109792.3|109843.2|109793.2|109837.9|109787.9|28
1737538200000|2025-01-22 09:30:00|109841|109791|109842.6|109792.6|109843.1|109793.1|109835.6|109785.6|22
1737538210000|2025-01-22 09:30:10|109843.1|109793.1|109847.2|109797.2|109847.2|109797.2|109843.1|109793.1|18
1737538220000|2025-01-22 09:30:20|109846.6|109796.6|109838.6|109788.6|109849.5|109799.5|109838.2|109788.2|20
1737538230000|2025-01-22 09:30:30|109839.1|109789.1|109844.5|109794.5|109848.1|109798.1|109839.1|109789.1|27
1737538240000|2025-01-22 09:30:40|109845|109795|109847.8|109797.8|109850.1|109800.1|109843.9|109793.9|21
1737538250000|2025-01-22 09:30:50|109847.3|109797.3|109854.4|109804.4|109856.2|109806.2|109847.1|109797.1|20
1737538260000|2025-01-22 09:31:00|109853.9|109803.9|109858.7|109808.7|109861.2|109811.2|109853.1|109803.1|16
1737538270000|2025-01-22 09:31:10|109860.5|109810.5|109870.5|109820.5|109870.5|109820.5|109859.8|109809.8|19
1737538280000|2025-01-22 09:31:20|109870.1|109820.1|109872.4|109822.4|109872.4|109822.4|109869.6|109819.6|20
1737538290000|2025-01-22 09:31:30|109871.7|109821.7|109856.2|109831.2|109871.7|109831.6|109856.2|109812.2|19
1737538300000|2025-01-22 09:31:40|109857.2|109832.2|109876|109826|109877.3|109835.6|109855.5|109822.5|22
1737538310000|2025-01-22 09:31:50|109874.3|109824.3|109849.5|109824.5|109874.8|109833.7|109845.7|109818.3|25
1737538320000|2025-01-22 09:32:00|109850.3|109825.3|109849.1|109824.1|109851.8|109826.8|109846.8|109821.8|19
1737538330000|2025-01-22 09:32:10|109848.3|109823.3|109851.5|109826.5|109851.5|109826.5|109846.8|109821.8|10
1737538340000|2025-01-22 09:32:20|109851.1|109826.1|109857.6|109832.6|109866.2|109841.2|109851.1|109826.1|29
1737538350000|2025-01-22 09:32:30|109859.6|109834.6|109861.2|109836.2|109863|109838|109859.6|109834.6|18
1737538360000|2025-01-22 09:32:40|109861.8|109836.8|109867.4|109842.4|109867.4|109842.4|109856.4|109831.4|27
1737538370000|2025-01-22 09:32:50|109868|109843|109878.6|109853.6|109878.6|109853.6|109868|109843|26
1737538380000|2025-01-22 09:33:00|109870.4|109845.4|109884.5|109859.5|109885.2|109860.2|109870.4|109845.4|18
1737538390000|2025-01-22 09:33:10|109885.2|109860.2|109852.2|109827.2|109885.6|109860.6|109851.2|109826.2|20
1737538400000|2025-01-22 09:33:20|109852|109827|109842.8|109817.8|109852|109827|109841.8|109816.8|14
1737538410000|2025-01-22 09:33:30|109840.3|109815.3|109853.7|109828.7|109854.4|109829.4|109840.3|109815.3|12
1737538420000|2025-01-22 09:33:40|109852.9|109827.9|109854.4|109829.4|109858.4|109833.4|109847.4|109822.4|20
1737538430000|2025-01-22 09:33:50|109853.3|109828.3|109861.4|109836.4|109862|109837|109850.5|109825.5|25
1737538440000|2025-01-22 09:34:00|109864|109839|109867.1|109842.1|109871.4|109846.4|109859.9|109834.9|19
1737538450000|2025-01-22 09:34:10|109867.9|109842.9|109875.7|109850.7|109878.9|109853.9|109867.9|109842.9|30
1737538460000|2025-01-22 09:34:20|109875|109850|109877|109852|109877|109852|109873.7|109848.7|17
1737538470000|2025-01-22 09:34:30|109876.5|109851.5|109859.6|109834.6|109876.5|109851.5|109858.8|109833.8|18
1737538480000|2025-01-22 09:34:40|109860.2|109835.2|109854.2|109829.2|109864.6|109839.6|109853.4|109828.4|25
1737538490000|2025-01-22 09:34:50|109854.7|109829.7|109854|109829|109855.7|109830.7|109853.9|109828.9|12
1737538500000|2025-01-22 09:35:00|109854.7|109829.7|109867.7|109842.7|109869.1|109844.1|109854.7|109829.7|24
1737538510000|2025-01-22 09:35:10|109864.7|109839.7|109864.7|109814.7|109868.2|109843.2|109853.6|109814.7|20
1737538520000|2025-01-22 09:35:20|109864.2|109814.2|109877.9|109827.9|109879.1|109838.7|109861.5|109813.4|22
1737538530000|2025-01-22 09:35:30|109876.9|109826.9|109869.6|109819.6|109876.9|109826.9|109866.9|109816.9|22
1737538540000|2025-01-22 09:35:40|109870.6|109820.6|109873.1|109823.1|109873.5|109823.5|109868.8|109818.8|16
1737538550000|2025-01-22 09:35:50|109870|109820|109874.1|109824.1|109874.5|109824.5|109869.3|109819.3|10
1737538560000|2025-01-22 09:36:00|109874.5|109824.5|109878.3|109828.3|109878.8|109828.8|109874.5|109824.5|8
1737538570000|2025-01-22 09:36:10|109880.9|109830.9|109873.7|109848.7|109882.6|109848.7|109868.2|109830.1|18
1737538580000|2025-01-22 09:36:20|109874.3|109849.3|109877.4|109852.4|109878.5|109853.5|109869.8|109844.8|19
1737538590000|2025-01-22 09:36:30|109878.5|109853.5|109874.4|109849.4|109879.5|109854.5|109871.1|109846.1|28
1737538600000|2025-01-22 09:36:40|109873.8|109848.8|109886.8|109836.8|109887.4|109850|109873.3|109836|13
1737538610000|2025-01-22 09:36:50|109887.1|109837.1|109890.2|109840.2|109890.2|109840.2|109887.1|109837.1|10
1737538620000|2025-01-22 09:37:00|109891.2|109841.2|109885.5|109835.5|109891.2|109841.2|109885.5|109835.5|9
1737538630000|2025-01-22 09:37:10|109886|109836|109886.9|109836.9|109887.4|109837.4|109884.9|109834.9|13
1737538640000|2025-01-22 09:37:20|109886.2|109836.2|109865.2|109840.2|109886.2|109846.5|109864|109832.5|18
1737538650000|2025-01-22 09:37:30|109864|109839|109850|109825|109864|109839|109850|109825|23
1737538660000|2025-01-22 09:37:40|109850.3|109825.3|109860.8|109835.8|109863.7|109838.7|109850.3|109825.3|33
1737538670000|2025-01-22 09:37:50|109861.1|109836.1|109856|109831|109861.7|109836.7|109854.7|109829.7|9
1737538680000|2025-01-22 09:38:00|109856.7|109831.7|109867.3|109842.3|109867.3|109842.3|109856.7|109831.7|15
1737538690000|2025-01-22 09:38:10|109866.2|109841.2|109861.9|109836.9|109866.3|109841.3|109861.9|109836.9|9
1737538700000|2025-01-22 09:38:20|109858.5|109833.5|109867|109842|109867|109842|109858.1|109833.1|15
1737538710000|2025-01-22 09:38:30|109867.8|109842.8|109879.7|109854.7|109883.8|109858.8|109867.2|109842.2|28
1737538720000|2025-01-22 09:38:40|109880.4|109855.4|109866.1|109841.1|109880.5|109855.5|109866.1|109841.1|22
1737538730000|2025-01-22 09:38:50|109864.5|109839.5|109863.9|109838.9|109865.9|109840.9|109861.9|109836.9|17
1737538740000|2025-01-22 09:39:00|109862.8|109837.8|109860.4|109835.4|109863.7|109838.7|109859.8|109834.8|12
1737538750000|2025-01-22 09:39:10|109861.3|109836.3|109864.2|109839.2|109867.5|109842.5|109858.8|109833.8|20
1737538760000|2025-01-22 09:39:20|109865.2|109840.2|109866.8|109841.8|109880.4|109855.4|109864.5|109839.5|18
1737538770000|2025-01-22 09:39:30|109867.8|109842.8|109874.1|109849.1|109874.8|109849.8|109864.6|109839.6|17
1737538780000|2025-01-22 09:39:40|109873.8|109848.8|109879.6|109854.6|109883.8|109858.8|109871.5|109846.5|30
1737538790000|2025-01-22 09:39:50|109880.2|109855.2|109878.7|109853.7|109882.9|109857.9|109877.6|109852.6|37
1737538800000|2025-01-22 09:40:00|109877.9|109852.9|109871.3|109846.3|109877.9|109852.9|109867.6|109842.6|38
1737538810000|2025-01-22 09:40:10|109872|109847|109871.9|109846.9|109879.5|109854.5|109870.8|109845.8|23
1737538820000|2025-01-22 09:40:20|109874.8|109849.8|109877.6|109852.6|109878.2|109853.2|109871.3|109846.3|21
1737538830000|2025-01-22 09:40:30|109877.2|109852.2|109883.6|109858.6|109885.6|109860.6|109876.7|109851.7|29
1737538840000|2025-01-22 09:40:40|109882.9|109857.9|109899|109874|109901.5|109876.5|109882.3|109857.3|33
1737538850000|2025-01-22 09:40:50|109899.7|109874.7|109894.6|109869.6|109899.7|109874.7|109891.7|109866.7|14
1737538860000|2025-01-22 09:41:00|109895.9|109870.9|109895.1|109870.1|109895.9|109870.9|109892.4|109867.4|6
1737538870000|2025-01-22 09:41:10|109895.7|109870.7|109891.3|109841.3|109896.3|109871.3|109881.3|109840.8|29
1737538880000|2025-01-22 09:41:20|109891.9|109841.9|109884.4|109859.4|109893.9|109861.1|109880|109841.9|18
1737538890000|2025-01-22 09:41:30|109885.3|109860.3|109895.4|109870.4|109895.4|109870.4|109885.3|109860.3|15
1737538900000|2025-01-22 09:41:40|109894.8|109869.8|109894.7|109869.7|109894.8|109869.8|109894.7|109869.7|2
1737538910000|2025-01-22 09:41:50|109897.4|109872.4|109896|109871|109897.8|109872.8|109889.8|109864.8|19
1737538920000|2025-01-22 09:42:00|109895.6|109870.6|109896.7|109871.7|109897.4|109872.4|109890.8|109865.8|12
1737538930000|2025-01-22 09:42:10|109892.9|109867.9|109889.2|109864.2|109897|109872|109889.2|109864.2|13
1737538940000|2025-01-22 09:42:20|109889.7|109864.7|109884.4|109859.4|109893.9|109868.9|109880.7|109855.7|24
1737538950000|2025-01-22 09:42:30|109885|109860|109885.7|109860.7|109887|109862|109877.3|109852.3|26
1737538960000|2025-01-22 09:42:40|109886.3|109861.3|109883|109858|109886.9|109861.9|109879.4|109854.4|24
1737538970000|2025-01-22 09:42:50|109882.6|109857.6|109877.1|109852.1|109883.2|109858.2|109877.1|109852.1|12
1737538980000|2025-01-22 09:43:00|109877.9|109852.9|109874.3|109849.3|109882.3|109857.3|109873.7|109848.7|23
1737538990000|2025-01-22 09:43:10|109875|109850|109876.7|109851.7|109876.7|109851.7|109874.3|109849.3|8
1737539000000|2025-01-22 09:43:20|109875.7|109850.7|109872.6|109847.6|109875.7|109850.7|109871.6|109846.6|15
1737539010000|2025-01-22 09:43:30|109869.4|109844.4|109875.1|109850.1|109875.1|109850.1|109862.5|109837.5|22
1737539020000|2025-01-22 09:43:40|109875.8|109850.8|109881.9|109856.9|109886.2|109861.2|109875.8|109850.8|25
1737539030000|2025-01-22 09:43:50|109881.2|109856.2|109867.5|109842.5|109881.2|109856.2|109866.8|109841.8|18
1737539040000|2025-01-22 09:44:00|109866.8|109841.8|109866.7|109841.7|109872.7|109847.7|109865.8|109840.8|25
1737539050000|2025-01-22 09:44:10|109866.4|109841.4|109861.4|109836.4|109867.8|109842.8|109861.4|109836.4|13
1737539060000|2025-01-22 09:44:20|109861.9|109836.9|109855.7|109830.7|109861.9|109836.9|109854.4|109829.4|13
1737539070000|2025-01-22 09:44:30|109854.7|109829.7|109843.6|109818.6|109854.7|109829.7|109843|109818|30
1737539080000|2025-01-22 09:44:40|109842.7|109817.7|109828.9|109803.9|109844.6|109819.6|109817.1|109792.1|36
1737539090000|2025-01-22 09:44:50|109829.7|109804.7|109846.1|109796.1|109860.8|109823.5|109829.7|109794.9|39
1737539100000|2025-01-22 09:45:00|109846.8|109796.8|109849.7|109799.7|109851.6|109801.6|109835.7|109785.7|34
1737539110000|2025-01-22 09:45:10|109850.1|109800.1|109809.2|109784.2|109850.1|109800.1|109809.2|109776.6|50
1737539120000|2025-01-22 09:45:20|109809.8|109784.8|109819.3|109794.3|109819.5|109794.5|109809.8|109784.8|30
1737539130000|2025-01-22 09:45:30|109819.9|109794.9|109822.2|109797.2|109823.1|109798.1|109813.2|109788.2|42
1737539140000|2025-01-22 09:45:40|109820.8|109795.8|109827|109802|109827.6|109802.6|109820.8|109795.8|21
1737539150000|2025-01-22 09:45:50|109826.9|109801.9|109840.6|109815.6|109841.9|109816.9|109825.7|109800.7|28
1737539160000|2025-01-22 09:46:00|109839.1|109814.1|109851.9|109801.9|109851.9|109819.5|109838.5|109795.4|27
1737539170000|2025-01-22 09:46:10|109851|109801|109848.9|109823.9|109862.3|109824|109845.3|109801|18
1737539180000|2025-01-22 09:46:20|109849.6|109824.6|109878.4|109828.4|109879|109843.4|109849.4|109824.4|19
1737539190000|2025-01-22 09:46:30|109879.3|109829.3|109874.1|109849.1|109880.9|109850.3|109871.3|109829.3|21
1737539200000|2025-01-22 09:46:40|109873.4|109848.4|109875.5|109850.5|109880.7|109855.7|109867.2|109842.2|40
1737539210000|2025-01-22 09:46:50|109877.5|109852.5|109887.6|109862.6|109897.1|109872.1|109876.1|109851.1|44
1737539220000|2025-01-22 09:47:00|109888.3|109863.3|109870.2|109845.2|109889|109864|109868.4|109843.4|46
1737539230000|2025-01-22 09:47:10|109874.6|109849.6|109885.5|109860.5|109885.5|109860.5|109872.7|109847.7|16
1737539240000|2025-01-22 09:47:20|109886.9|109861.9|109883.5|109858.5|109888.9|109863.9|109879.7|109854.7|18
1737539250000|2025-01-22 09:47:30|109882.9|109857.9|109879.4|109854.4|109892.3|109867.3|109877.5|109852.5|42
1737539260000|2025-01-22 09:47:40|109878.7|109853.7|109874.1|109849.1|109879.4|109854.4|109872.6|109847.6|35
1737539270000|2025-01-22 09:47:50|109872.5|109847.5|109868.2|109843.2|109877.2|109852.2|109868.2|109843.2|25
1737539280000|2025-01-22 09:48:00|109868.9|109843.9|109882.9|109857.9|109882.9|109857.9|109866|109841|30
1737539290000|2025-01-22 09:48:10|109881.2|109856.2|109871|109846|109881.2|109856.2|109870.5|109845.5|10
1737539300000|2025-01-22 09:48:20|109871.1|109846.1|109874.8|109849.8|109880.7|109855.7|109871.1|109846.1|14
1737539310000|2025-01-22 09:48:30|109870.6|109845.6|109874.8|109849.8|109875.1|109850.1|109870.6|109845.6|10
1737539320000|2025-01-22 09:48:40|109875.5|109850.5|109884.2|109859.2|109894.8|109869.8|109875.5|109850.5|24
1737539330000|2025-01-22 09:48:50|109884.9|109859.9|109893.7|109868.7|109897.8|109872.8|109884.9|109859.9|36
1737539340000|2025-01-22 09:49:00|109894.6|109869.6|109886.3|109861.3|109895.2|109870.2|109882.4|109857.4|26
1737539350000|2025-01-22 09:49:10|109887|109862|109881|109856|109891.6|109866.6|109881|109856|25
1737539360000|2025-01-22 09:49:20|109881.6|109856.6|109880.5|109855.5|109887|109862|109878.1|109853.1|31
1737539370000|2025-01-22 09:49:30|109878.9|109853.9|109873.7|109848.7|109880.2|109855.2|109873|109848|19
1737539380000|2025-01-22 09:49:40|109873.1|109848.1|109875|109850|109875|109850|109872.4|109847.4|10
1737539390000|2025-01-22 09:49:50|109874.4|109849.4|109876.5|109851.5|109876.9|109851.9|109868.7|109843.7|21
1737539400000|2025-01-22 09:50:00|109877.5|109852.5|109870.3|109845.3|109881.5|109856.5|109869.6|109844.6|19
1737539410000|2025-01-22 09:50:10|109871|109846|109858.3|109833.3|109872.2|109847.2|109857.5|109832.5|24
1737539420000|2025-01-22 09:50:20|109859.1|109834.1|109861.5|109836.5|109870.7|109845.7|109859.1|109834.1|22
1737539430000|2025-01-22 09:50:30|109860.9|109835.9|109862.2|109837.2|109863.6|109838.6|109860.9|109835.9|18
1737539440000|2025-01-22 09:50:40|109860.8|109835.8|109864|109839|109864|109839|109859.9|109834.9|11
1737539450000|2025-01-22 09:50:50|109862.9|109837.9|109858.2|109833.2|109864.7|109839.7|109857.5|109832.5|15
1737539460000|2025-01-22 09:51:00|109858.6|109833.6|109860.5|109835.5|109867.7|109842.7|109858.6|109833.6|23
1737539470000|2025-01-22 09:51:10|109860.4|109835.4|109864.1|109839.1|109867.6|109842.6|109859.1|109834.1|18
1737539480000|2025-01-22 09:51:20|109863.1|109838.1|109859.8|109834.8|109865.6|109840.6|109859.3|109834.3|26
1737539490000|2025-01-22 09:51:30|109860.2|109835.2|109860.4|109835.4|109860.4|109835.4|109859.2|109834.2|9
1737539500000|2025-01-22 09:51:40|109861|109836|109868.6|109843.6|109885|109860|109861|109836|33
1737539510000|2025-01-22 09:51:50|109874.5|109849.5|109859.1|109834.1|109874.5|109849.5|109859.1|109834.1|27
1737539520000|2025-01-22 09:52:00|109859.5|109834.5|109861.2|109836.2|109861.6|109836.6|109858.3|109833.3|16
1737539530000|2025-01-22 09:52:10|109861.3|109836.3|109858.3|109833.3|109865.8|109840.8|109857.4|109832.4|19
1737539540000|2025-01-22 09:52:20|109858.1|109833.1|109855|109830|109858.1|109833.1|109851.2|109826.2|16
1737539550000|2025-01-22 09:52:30|109854.5|109829.5|109846.9|109821.9|109855.4|109830.4|109846.9|109821.9|13
1737539560000|2025-01-22 09:52:40|109846.3|109821.3|109839.2|109814.2|109846.3|109821.3|109838.7|109813.7|11
1737539570000|2025-01-22 09:52:50|109840.1|109815.1|109842.7|109817.7|109848|109823|109840.1|109815.1|18
1737539580000|2025-01-22 09:53:00|109843|109818|109846.9|109821.9|109847.3|109822.3|109843|109818|6
1737539590000|2025-01-22 09:53:10|109847.8|109822.8|109840|109815|109849.2|109824.2|109837.3|109812.3|26
1737539600000|2025-01-22 09:53:20|109842.2|109817.2|109848.2|109823.2|109851.1|109826.1|109842.1|109817.1|11
1737539610000|2025-01-22 09:53:30|109847|109822|109837.2|109812.2|109847|109822|109831.9|109806.9|19
1737539620000|2025-01-22 09:53:40|109837.9|109812.9|109818.8|109793.8|109840|109815|109814.8|109789.8|22
1737539630000|2025-01-22 09:53:50|109822.7|109797.7|109808|109783|109824.5|109799.5|109803.9|109778.9|36
1737539640000|2025-01-22 09:54:00|109807|109782|109812.2|109787.2|109812.2|109787.2|109805.3|109780.3|24
1737539650000|2025-01-22 09:54:10|109811.7|109786.7|109810.5|109785.5|109816|109791|109810.5|109785.5|24
1737539660000|2025-01-22 09:54:20|109809.8|109784.8|109812.2|109787.2|109813.9|109788.9|109808.5|109783.5|18
1737539670000|2025-01-22 09:54:30|109811.5|109786.5|109810.1|109785.1|109812.9|109787.9|109808.5|109783.5|27
1737539680000|2025-01-22 09:54:40|109807.9|109782.9|109813.1|109788.1|109813.1|109788.1|109807.6|109782.6|13
1737539690000|2025-01-22 09:54:50|109812|109787|109806.8|109781.8|109813.7|109788.7|109806.8|109781.8|11
1737539700000|2025-01-22 09:55:00|109806.4|109781.4|109802.2|109777.2|109806.4|109781.4|109800.3|109775.3|15
1737539710000|2025-01-22 09:55:10|109802.9|109777.9|109825.1|109800.1|109826.1|109801.1|109802.9|109777.9|26
1737539720000|2025-01-22 09:55:20|109824.5|109799.5|109825.7|109800.7|109829.6|109804.6|109822.6|109797.6|20
1737539730000|2025-01-22 09:55:30|109826.4|109801.4|109829.1|109804.1|109830.7|109805.7|109826.4|109801.4|11
1737539740000|2025-01-22 09:55:40|109829.6|109804.6|109833.7|109808.7|109834|109809|109826.2|109801.2|25
1737539750000|2025-01-22 09:55:50|109823.3|109798.3|109827.1|109802.1|109827.1|109802.1|109823.1|109798.1|25
1737539760000|2025-01-22 09:56:00|109826.7|109801.7|109826|109801|109826.7|109801.7|109824.8|109799.8|13
1737539770000|2025-01-22 09:56:10|109825.2|109800.2|109820.6|109795.6|109825.2|109800.2|109816.2|109791.2|17
1737539780000|2025-01-22 09:56:20|109826.7|109801.7|109833.6|109808.6|109833.6|109808.6|109826.7|109801.7|5
1737539790000|2025-01-22 09:56:30|109832.8|109807.8|109810.3|109785.3|109832.8|109807.8|109809.7|109784.7|24
1737539800000|2025-01-22 09:56:40|109810.8|109785.8|109813.9|109788.9|109814.1|109789.1|109810.8|109785.8|16
1737539810000|2025-01-22 09:56:50|109812.9|109787.9|109814|109789|109814.7|109789.7|109810.5|109785.5|18
1737539820000|2025-01-22 09:57:00|109814.5|109789.5|109808.2|109783.2|109814.5|109789.5|109805.1|109780.1|30
1737539830000|2025-01-22 09:57:10|109807.2|109782.2|109798.8|109773.8|109809|109784|109796.5|109771.5|35
1737539840000|2025-01-22 09:57:20|109801|109776|109803.4|109778.4|109804.5|109779.5|109801|109776|15
1737539850000|2025-01-22 09:57:30|109801.9|109776.9|109804.2|109779.2|109808.1|109783.1|109801.9|109776.9|22
1737539860000|2025-01-22 09:57:40|109804.3|109779.3|109800|109775|109805.2|109780.2|109798.3|109773.3|19
1737539870000|2025-01-22 09:57:50|109801.1|109776.1|109771.4|109721.4|109801.2|109776.2|109767.1|109717.1|30
1737539880000|2025-01-22 09:58:00|109769.7|109719.7|109777.4|109752.4|109789.1|109764.1|109765.6|109719|55
1737539890000|2025-01-22 09:58:10|109777.3|109752.3|109795.4|109745.4|109796.7|109762.8|109776.9|109735.8|50
1737539900000|2025-01-22 09:58:20|109794.9|109744.9|109789.6|109739.6|109801.3|109751.3|109789.6|109739.6|43
1737539910000|2025-01-22 09:58:30|109789.4|109739.4|109781.5|109756.5|109795.7|109760.5|109779.2|109739|42
1737539920000|2025-01-22 09:58:40|109780.6|109755.6|109767.9|109742.9|109787.3|109762.3|109766.7|109741.7|54
1737539930000|2025-01-22 09:58:50|109767.8|109742.8|109768.5|109743.5|109778.2|109753.2|109766.5|109741.5|55
1737539940000|2025-01-22 09:59:00|109767.9|109742.9|109763.1|109738.1|109771.8|109746.8|109761.6|109736.6|40
1737539950000|2025-01-22 09:59:10|109762.5|109737.5|109751|109726|109763.7|109738.7|109749|109724|39
1737539960000|2025-01-22 09:59:20|109750.2|109725.2|109757.5|109707.5|109760.1|109735.1|109744.5|109702.2|44
1737539970000|2025-01-22 09:59:30|109756|109706|109756.7|109731.7|109756.8|109731.7|109743.9|109705.5|25
1737539980000|2025-01-22 09:59:40|109754.2|109729.2|109739.3|109714.3|109759.1|109734.1|109739.3|109714.3|49
1737539990000|2025-01-22 09:59:50|109739.5|109714.5|109751.3|109726.3|109753.8|109728.8|109739.5|109714.5|46
1737540000000|2025-01-22 10:00:00|109751.7|109726.7|109778.8|109728.8|109788.3|109751.2|109748.1|109717|57
1737540010000|2025-01-22 10:00:10|109779.8|109729.8|109769.9|109744.9|109786.1|109747.6|109768|109728.8|46
1737540020000|2025-01-22 10:00:20|109770.8|109745.8|109778.2|109753.2|109790.9|109754.7|109770.1|109733.2|41
1737540030000|2025-01-22 10:00:30|109778.5|109753.5|109790|109740|109796.4|109758.3|109774.4|109734.3|29
1737540040000|2025-01-22 10:00:40|109789.4|109739.4|109791|109741|109794|109744|109787.8|109737.8|20
1737540050000|2025-01-22 10:00:50|109790.6|109740.6|109794|109744|109796.3|109746.3|109790.6|109740.6|18
1737540060000|2025-01-22 10:01:00|109793.3|109743.3|109793.8|109768.8|109796.4|109769.2|109787.1|109738.2|23
1737540070000|2025-01-22 10:01:10|109793|109768|109775.3|109750.3|109793.7|109768.7|109774.6|109749.6|25
1737540080000|2025-01-22 10:01:20|109774.7|109749.7|109772.7|109747.7|109784.7|109749.7|109769.9|109730.9|25
1737540090000|2025-01-22 10:01:30|109772|109747|109795.5|109770.5|109795.5|109770.5|109771|109746|32
1737540100000|2025-01-22 10:01:40|109794.8|109769.8|109772.9|109747.9|109795.3|109770.3|109772.3|109747.3|40
1737540110000|2025-01-22 10:01:50|109773.3|109748.3|109777.7|109752.7|109777.7|109752.7|109770.9|109745.9|29
1737540120000|2025-01-22 10:02:00|109782.2|109757.2|109771.2|109746.2|109782.2|109757.2|109771.2|109746.2|27
1737540130000|2025-01-22 10:02:10|109771.8|109746.8|109773.6|109748.6|109776.4|109751.4|109771.2|109746.2|26
1737540140000|2025-01-22 10:02:20|109773.8|109748.8|109778.2|109753.2|109780.2|109755.2|109771.8|109746.8|26
1737540150000|2025-01-22 10:02:30|109777.7|109752.7|109781|109756|109781.7|109756.7|109769.3|109744.3|34
1737540160000|2025-01-22 10:02:40|109781.4|109756.4|109785.4|109760.4|109789.7|109764.7|109781.4|109756.4|28
1737540170000|2025-01-22 10:02:50|109786.5|109761.5|109794.4|109769.4|109797.8|109772.8|109786.5|109761.5|18
1737540180000|2025-01-22 10:03:00|109793.8|109768.8|109809.8|109784.8|109811.1|109786.1|109792.6|109767.6|29
1737540190000|2025-01-22 10:03:10|109810.5|109785.5|109821.5|109796.5|109822|109797|109810.5|109785.5|30
1737540200000|2025-01-22 10:03:20|109820.9|109795.9|109816.9|109791.9|109821.5|109796.5|109815.7|109790.7|21
1737540210000|2025-01-22 10:03:30|109814.7|109789.7|109815.4|109790.4|109820.9|109795.9|109811.3|109786.3|20
1737540220000|2025-01-22 10:03:40|109815|109790|109804.8|109779.8|109815|109790|109801.2|109776.2|16
1737540230000|2025-01-22 10:03:50|109803.8|109778.8|109805.8|109780.8|109807.3|109782.3|109798.9|109773.9|31
1737540240000|2025-01-22 10:04:00|109805.3|109780.3|109804.2|109779.2|109808.2|109783.2|109803.3|109778.3|30
1737540250000|2025-01-22 10:04:10|109804.8|109779.8|109799.7|109774.7|109809.5|109784.5|109799.7|109774.7|18
1737540260000|2025-01-22 10:04:20|109800.3|109775.3|109794.5|109769.5|109805.1|109780.1|109793.8|109768.8|23
1737540270000|2025-01-22 10:04:30|109793.9|109768.9|109791|109766|109802|109777|109790.2|109765.2|34
1737540280000|2025-01-22 10:04:40|109790.9|109765.9|109792.7|109742.7|109802.8|109765.9|109784.1|109741.9|26
1737540290000|2025-01-22 10:04:50|109793.3|109743.3|109789|109739|109793.4|109743.4|109785.7|109735.7|18
1737540300000|2025-01-22 10:05:00|109788.6|109738.6|109768.4|109743.4|109788.6|109745.4|109767.7|109728.9|26
1737540310000|2025-01-22 10:05:10|109769.2|109744.2|109774.4|109749.4|109775.4|109750.4|109767.9|109742.9|30
1737540320000|2025-01-22 10:05:20|109773.8|109748.8|109782.3|109732.3|109782.3|109749.6|109757.3|109729.8|35
1737540330000|2025-01-22 10:05:30|109782.6|109732.6|109765.2|109740.2|109782.6|109740.9|109760.8|109725.6|26
1737540340000|2025-01-22 10:05:40|109765.9|109740.9|109776.1|109751.1|109777.4|109752.4|109765.9|109740.9|14
1737540350000|2025-01-22 10:05:50|109774.1|109749.1|109773.9|109748.9|109777.7|109752.7|109773|109748|15
1737540360000|2025-01-22 10:06:00|109775.2|109750.2|109759.1|109734.1|109781.2|109756.2|109753.2|109728.2|40
1737540370000|2025-01-22 10:06:10|109758.3|109733.3|109760.2|109735.2|109761.2|109736.2|109754.1|109729.1|26
1737540380000|2025-01-22 10:06:20|109758.3|109733.3|109755.3|109730.3|109760.2|109735.2|109739.1|109702.3|45
1737540390000|2025-01-22 10:06:30|109756.9|109731.9|109754.5|109729.5|109758.5|109733.5|109751.7|109726.7|36
1737540400000|2025-01-22 10:06:40|109755.9|109730.9|109742.8|109717.8|109759.8|109734.8|109742.8|109717.8|35
1737540410000|2025-01-22 10:06:50|109743.1|109718.1|109735.7|109710.7|109744.6|109719.6|109735.3|109710.3|38
1737540420000|2025-01-22 10:07:00|109735|109710|109734.7|109709.7|109735.4|109710.4|109721.4|109696.4|45
1737540430000|2025-01-22 10:07:10|109734.4|109709.4|109735.7|109710.7|109737.3|109712.3|109734.4|109709.4|14
1737540440000|2025-01-22 10:07:20|109735|109710|109734.9|109709.9|109740.9|109715.9|109733.5|109708.5|24
1737540450000|2025-01-22 10:07:30|109735.6|109710.6|109726.3|109701.3|109747.4|109722.4|109726.3|109701.3|32
1737540460000|2025-01-22 10:07:40|109726.8|109701.8|109726.7|109701.7|109730.8|109705.8|109716.3|109691.3|34
1737540470000|2025-01-22 10:07:50|109727.3|109702.3|109725|109700|109727.3|109702.3|109713.2|109688.2|26
1737540480000|2025-01-22 10:08:00|109724.7|109699.7|109700.8|109675.8|109724.7|109699.7|109699.6|109674.6|31
1737540490000|2025-01-22 10:08:10|109700.1|109675.1|109707.8|109682.8|109713.7|109688.7|109700.1|109675.1|36
1737540500000|2025-01-22 10:08:20|109707.1|109682.1|109741.3|109691.3|109745.2|109696.7|109703.1|109678.1|32
1737540510000|2025-01-22 10:08:30|109741.8|109691.8|109732.7|109707.7|109741.8|109707.7|109717.8|109685.7|31
1737540520000|2025-01-22 10:08:40|109733.2|109708.2|109706.7|109681.7|109733.2|109708.2|109706.2|109668.8|44
1737540530000|2025-01-22 10:08:50|109707.8|109682.8|109706.6|109681.6|109709|109684|109702.4|109677.4|26
1737540540000|2025-01-22 10:09:00|109706.2|109681.2|109706.1|109681.1|109717.1|109681.2|109688.7|109657.9|30
1737540550000|2025-01-22 10:09:10|109705.6|109680.6|109699.9|109674.9|109709.3|109684.3|109699.3|109674.3|22
1737540560000|2025-01-22 10:09:20|109700.4|109675.4|109699.2|109674.2|109700.4|109675.4|109699.2|109674.2|3
1737540570000|2025-01-22 10:09:30|109699.1|109674.1|109698|109673|109700.2|109675.2|109698|109673|6
1737540580000|2025-01-22 10:09:40|109698.5|109673.5|109713.2|109663.2|109717.1|109674|109692.7|109655.1|20
1737540590000|2025-01-22 10:09:50|109714.1|109664.1|109690.4|109665.4|109714.2|109678.5|109690.4|109655.5|29
1737540600000|2025-01-22 10:10:00|109689.6|109664.6|109692.5|109667.5|109702.4|109668.7|109679.5|109649.9|39
1737540610000|2025-01-22 10:10:10|109692.1|109667.1|109697.5|109672.5|109698.7|109673.7|109690.3|109665.3|27
1737540620000|2025-01-22 10:10:20|109697.9|109672.9|109704.4|109679.4|109704.4|109679.4|109691|109666|32
1737540630000|2025-01-22 10:10:30|109705.3|109680.3|109692.9|109667.9|109713.6|109681.3|109692|109663.6|39
1737540640000|2025-01-22 10:10:40|109692.4|109667.4|109693.4|109668.4|109693.8|109668.8|109692.4|109667.4|9
1737540650000|2025-01-22 10:10:50|109692.9|109667.9|109698.2|109648.2|109701.4|109668.4|109684.3|109643.8|43
1737540660000|2025-01-22 10:11:00|109698.5|109648.5|109710.1|109660.1|109714.4|109664.4|109698|109648|33
1737540670000|2025-01-22 10:11:10|109710.9|109660.9|109712.2|109662.2|109719|109669|109710.4|109660.4|32
1737540680000|2025-01-22 10:11:20|109712.8|109662.8|109711.3|109661.3|109714.1|109664.1|109703.6|109653.6|21
1737540690000|2025-01-22 10:11:30|109712.3|109662.3|109707.7|109657.7|109715.5|109665.5|109704.8|109654.8|22
1737540700000|2025-01-22 10:11:40|109707.8|109657.8|109709.2|109659.2|109712|109662|109707.8|109657.8|13
1737540710000|2025-01-22 10:11:50|109709.6|109659.6|109716.5|109666.5|109716.5|109666.5|109709.6|109659.6|17
1737540720000|2025-01-22 10:12:00|109715.9|109665.9|109726|109676|109726.6|109676.6|109714.1|109664.1|29
1737540730000|2025-01-22 10:12:10|109726.4|109676.4|109724.9|109674.9|109728.3|109678.3|109721.4|109671.4|13
1737540740000|2025-01-22 10:12:20|109725.5|109675.5|109735.9|109685.9|109737.6|109687.6|109725.5|109675.5|13
1737540750000|2025-01-22 10:12:30|109736.1|109686.1|109730|109680|109736.1|109693.9|109707.6|109669|28
1737540760000|2025-01-22 10:12:40|109730.6|109680.6|109738.2|109688.2|109738.7|109688.7|109727.3|109677.3|20
1737540770000|2025-01-22 10:12:50|109740.1|109690.1|109739.3|109689.3|109740.1|109690.1|109736.7|109686.7|8
1737540780000|2025-01-22 10:13:00|109739.4|109689.4|109738.2|109688.2|109740.2|109690.2|109733.9|109683.9|16
1737540790000|2025-01-22 10:13:10|109737.6|109687.6|109717.8|109692.8|109737.7|109701.6|109714|109687|16
1737540800000|2025-01-22 10:13:20|109718.3|109693.3|109711.8|109686.8|109718.3|109693.3|109706.9|109681.9|18
1737540810000|2025-01-22 10:13:30|109712.5|109687.5|109719.6|109694.6|109725.4|109700.4|109711.8|109686.8|10
1737540820000|2025-01-22 10:13:40|109718.5|109693.5|109729.2|109704.2|109731|109706|109718.5|109693.5|42
1737540830000|2025-01-22 10:13:50|109728.6|109703.6|109727.9|109702.9|109729.8|109704.8|109727.3|109702.3|10
1737540840000|2025-01-22 10:14:00|109728.5|109703.5|109731.2|109706.2|109732.4|109707.4|109728.5|109703.5|14
1737540850000|2025-01-22 10:14:10|109733.1|109708.1|109745.4|109720.4|109745.5|109720.5|109732.3|109707.3|33
1737540860000|2025-01-22 10:14:20|109744.9|109719.9|109740.3|109715.3|109757.4|109732.4|109740.3|109715.3|19
1737540870000|2025-01-22 10:14:30|109741|109716|109742.8|109717.8|109743.6|109718.6|109741|109716|11
1737540880000|2025-01-22 10:14:40|109743.4|109718.4|109745.8|109720.8|109748.2|109723.2|109743.4|109718.4|15
1737540890000|2025-01-22 10:14:50|109745|109720|109753.5|109728.5|109756.5|109731.5|109744.8|109719.8|21
1737540900000|2025-01-22 10:15:00|109754.4|109729.4|109760.3|109735.3|109766.1|109741.1|109754.4|109729.4|25
1737540910000|2025-01-22 10:15:10|109761.4|109736.4|109759|109734|109762.9|109737.9|109757.3|109732.3|14
1737540920000|2025-01-22 10:15:20|109758.8|109733.8|109748.8|109723.8|109759.6|109734.6|109747.6|109722.6|21
1737540930000|2025-01-22 10:15:30|109749.8|109724.8|109756.8|109731.8|109758.3|109733.3|109748.5|109723.5|20
1737540940000|2025-01-22 10:15:40|109757.2|109732.2|109752.1|109727.1|109759|109734|109752.1|109727.1|9
1737540950000|2025-01-22 10:15:50|109748.3|109723.3|109747|109722|109748.5|109723.5|109744.9|109719.9|20
1737540960000|2025-01-22 10:16:00|109746.5|109721.5|109736.3|109711.3|109746.5|109721.5|109734.1|109709.1|34
1737540970000|2025-01-22 10:16:10|109736.7|109711.7|109739.4|109714.4|109740.4|109715.4|109736.1|109711.1|16
1737540980000|2025-01-22 10:16:20|109739.2|109714.2|109768.9|109718.9|109770.1|109730.7|109739.2|109714.2|18
1737540990000|2025-01-22 10:16:30|109769|109719|109774.4|109724.4|109776|109726|109766.3|109716.3|23
1737541000000|2025-01-22 10:16:40|109773.4|109723.4|109766.9|109716.9|109773.4|109723.4|109759.6|109709.6|30
1737541010000|2025-01-22 10:16:50|109766.4|109716.4|109760.7|109710.7|109767|109717|109759.8|109709.8|14
1737541020000|2025-01-22 10:17:00|109748.7|109723.7|109743.4|109718.4|109751|109726|109740.2|109715.2|19
1737541030000|2025-01-22 10:17:10|109742.7|109717.7|109728.2|109703.2|109742.7|109717.7|109727.5|109702.5|20
1737541040000|2025-01-22 10:17:20|109729|109704|109726.3|109701.3|109735.9|109710.9|109726.3|109701.3|25
1737541050000|2025-01-22 10:17:30|109725.6|109700.6|109720.2|109695.2|109725.6|109700.6|109715.7|109690.7|26
1737541060000|2025-01-22 10:17:40|109720.4|109695.4|109718.3|109693.3|109720.4|109695.4|109715.6|109690.6|14
1737541070000|2025-01-22 10:17:50|109714.1|109689.1|109711.8|109686.8|109719.1|109694.1|109707.7|109682.7|21
1737541080000|2025-01-22 10:18:00|109710.8|109685.8|109716.9|109691.9|109718.6|109693.6|109698|109673|25
1737541090000|2025-01-22 10:18:10|109719.4|109694.4|109713.3|109688.3|109720.2|109695.2|109713.3|109688.3|22
1737541100000|2025-01-22 10:18:20|109712.6|109687.6|109709|109684|109712.6|109687.6|109707.9|109682.9|10
1737541110000|2025-01-22 10:18:30|109712.9|109687.9|109712.5|109687.5|109714|109689|109712.5|109687.5|9
1737541120000|2025-01-22 10:18:40|109713|109688|109715.3|109690.3|109715.9|109690.9|109712.5|109687.5|11
1737541130000|2025-01-22 10:18:50|109719|109694|109722.5|109697.5|109722.5|109697.5|109712.4|109687.4|15
1737541140000|2025-01-22 10:19:00|109723|109698|109716|109691|109723|109698|109714.4|109689.4|15
1737541150000|2025-01-22 10:19:10|109716.7|109691.7|109724.2|109699.2|109724.2|109699.2|109716|109691|16
1737541160000|2025-01-22 10:19:20|109724.9|109699.9|109724.2|109699.2|109727.5|109702.5|109720|109695|17
1737541170000|2025-01-22 10:19:30|109724.7|109699.7|109719.2|109694.2|109724.7|109699.7|109717.6|109692.6|22
1737541180000|2025-01-22 10:19:40|109716.2|109691.2|109724.3|109699.3|109724.4|109699.4|109714.9|109689.9|13
1737541190000|2025-01-22 10:19:50|109724.9|109699.9|109744.8|109719.8|109744.8|109719.8|109724.9|109699.9|26
1737541200000|2025-01-22 10:20:00|109745.7|109720.7|109730.4|109705.4|109746.8|109721.8|109730.4|109705.4|19
1737541210000|2025-01-22 10:20:10|109729|109704|109729.4|109704.4|109729.4|109704.4|109728.9|109703.9|4
1737541220000|2025-01-22 10:20:20|109728.9|109703.9|109733.2|109708.2|109736.8|109711.8|109728.9|109703.9|15
1737541230000|2025-01-22 10:20:30|109733.1|109708.1|109743.3|109718.3|109745.1|109720.1|109729.6|109704.6|32
1737541240000|2025-01-22 10:20:40|109743.5|109718.5|109747.8|109722.8|109747.8|109722.8|109737.9|109712.9|18
1737541250000|2025-01-22 10:20:50|109748.3|109723.3|109745.6|109720.6|109748.9|109723.9|109745.1|109720.1|12
1737541260000|2025-01-22 10:21:00|109744.8|109719.8|109748.5|109723.5|109748.5|109723.5|109736.2|109711.2|29
1737541270000|2025-01-22 10:21:10|109745.5|109720.5|109732|109707|109745.5|109720.5|109727.9|109702.9|33
1737541280000|2025-01-22 10:21:20|109735.3|109710.3|109729.1|109704.1|109736|109711|109729.1|109704.1|22
1737541290000|2025-01-22 10:21:30|109732.7|109707.7|109732.5|109707.5|109737.3|109712.3|109728.9|109703.9|25
1737541300000|2025-01-22 10:21:40|109733.3|109708.3|109726.4|109701.4|109734.6|109709.6|109725.6|109700.6|25
1737541310000|2025-01-22 10:21:50|109727|109702|109724.5|109699.5|109727.5|109702.5|109719.2|109694.2|23
1737541320000|2025-01-22 10:22:00|109724.9|109699.9|109725.6|109700.6|109726.9|109701.9|109724.9|109699.9|5
1737541330000|2025-01-22 10:22:10|109726.3|109701.3|109713.8|109688.8|109730.5|109705.5|109708.6|109683.6|27
1737541340000|2025-01-22 10:22:20|109714.4|109689.4|109726.9|109701.9|109737.4|109712.4|109713.8|109688.8|33
1737541350000|2025-01-22 10:22:30|109726.3|109701.3|109708.2|109683.2|109726.3|109701.3|109708.1|109683.1|24
1737541360000|2025-01-22 10:22:40|109708.8|109683.8|109710.8|109685.8|109714|109689|109708.8|109683.8|16
1737541370000|2025-01-22 10:22:50|109711.5|109686.5|109716.8|109691.8|109716.8|109691.8|109711.5|109686.5|19
1737541380000|2025-01-22 10:23:00|109716.1|109691.1|109712.9|109687.9|109718.1|109693.1|109712.3|109687.3|13
1737541390000|2025-01-22 10:23:10|109712.3|109687.3|109703.9|109678.9|109713.5|109688.5|109703.8|109678.8|19
1737541400000|2025-01-22 10:23:20|109700.5|109675.5|109694.6|109669.6|109702.5|109677.5|109693.7|109668.7|23
1737541410000|2025-01-22 10:23:30|109695.2|109670.2|109691.2|109666.2|109696.2|109671.2|109685|109660|18
1737541420000|2025-01-22 10:23:40|109690.6|109665.6|109692.1|109667.1|109700|109675|109690.6|109665.6|24
1737541430000|2025-01-22 10:23:50|109692.8|109667.8|109692.4|109667.4|109696.5|109671.5|109689.2|109664.2|20
1737541440000|2025-01-22 10:24:00|109693.5|109668.5|109705.2|109680.2|109709.2|109684.2|109693.5|109668.5|24
1737541450000|2025-01-22 10:24:10|109704.4|109679.4|109710.7|109685.7|109713.7|109688.7|109700.8|109675.8|19
1737541460000|2025-01-22 10:24:20|109710.3|109685.3|109704.5|109679.5|109712.4|109687.4|109703.9|109678.9|23
1737541470000|2025-01-22 10:24:30|109703.6|109678.6|109708.2|109683.2|109708.2|109683.2|109697|109672|26
1737541480000|2025-01-22 10:24:40|109709.5|109684.5|109723.1|109698.1|109723.1|109698.1|109709.5|109684.5|21
1737541490000|2025-01-22 10:24:50|109723.2|109698.2|109723|109698|109724.4|109699.4|109719.6|109694.6|18
1737541500000|2025-01-22 10:25:00|109720.2|109695.2|109752|109702|109752|109716.8|109720.2|109684.9|35
1737541510000|2025-01-22 10:25:10|109754|109704|109744.9|109694.9|109754|109710.2|109729.8|109693.9|21
1737541520000|2025-01-22 10:25:20|109742|109692|109766|109741|109768.5|109743.5|109732.5|109692|21
1737541530000|2025-01-22 10:25:30|109766.7|109741.7|109767.4|109742.4|109786.7|109750|109766.7|109729.9|16
1737541540000|2025-01-22 10:25:40|109767.7|109742.7|109753.5|109728.5|109768.9|109743.9|109751.7|109726.7|16
1737541550000|2025-01-22 10:25:50|109754.2|109729.2|109759.7|109709.7|109768.3|109729.2|109754.2|109709.7|25
1737541560000|2025-01-22 10:26:00|109759.8|109709.8|109737.6|109712.6|109759.8|109720.8|109737.6|109709.1|25
1737541570000|2025-01-22 10:26:10|109736.7|109711.7|109734.5|109709.5|109741|109716|109733.8|109708.8|26
1737541580000|2025-01-22 10:26:20|109735.6|109710.6|109749.5|109724.5|109749.5|109724.5|109735.6|109710.6|18
1737541590000|2025-01-22 10:26:30|109750.5|109725.5|109749.1|109724.1|109750.5|109725.5|109747.6|109722.6|9
1737541600000|2025-01-22 10:26:40|109750|109725|109750.8|109725.8|109752.5|109727.5|109750|109725|12
1737541610000|2025-01-22 10:26:50|109750.6|109725.6|109751.4|109726.4|109752.3|109727.3|109741.3|109716.3|25
1737541620000|2025-01-22 10:27:00|109749.5|109724.5|109745.1|109720.1|109752.4|109727.4|109741|109716|28
1737541630000|2025-01-22 10:27:10|109744.7|109719.7|109733.5|109708.5|109748|109723|109730.5|109705.5|36
1737541640000|2025-01-22 10:27:20|109734.1|109709.1|109733.8|109708.8|109735.7|109710.7|109732.5|109707.5|37
1737541650000|2025-01-22 10:27:30|109733.4|109708.4|109727.1|109702.1|109733.9|109708.9|109722.4|109697.4|27
1737541660000|2025-01-22 10:27:40|109727.6|109702.6|109718.2|109693.2|109727.7|109702.7|109718|109693|35
1737541670000|2025-01-22 10:27:50|109717.7|109692.7|109718.4|109693.4|109727.1|109702.1|109709.7|109684.7|26
1737541680000|2025-01-22 10:28:00|109718.9|109693.9|109732.9|109707.9|109735.6|109710.6|109718.9|109693.9|37
1737541690000|2025-01-22 10:28:10|109733|109708|109727.9|109702.9|109735.6|109710.6|109727.4|109702.4|21
1737541700000|2025-01-22 10:28:20|109727|109702|109725.3|109700.3|109727|109702|109723|109698|18
1737541710000|2025-01-22 10:28:30|109724.7|109699.7|109729.1|109704.1|109731.5|109706.5|109718.4|109693.4|31
1737541720000|2025-01-22 10:28:40|109729.7|109704.7|109735.5|109710.5|109735.5|109710.5|109729.7|109704.7|10
1737541730000|2025-01-22 10:28:50|109736.4|109711.4|109731.1|109706.1|109739.3|109714.3|109728.7|109703.7|17
1737541740000|2025-01-22 10:29:00|109730.5|109705.5|109734.1|109709.1|109734.7|109709.7|109729.3|109704.3|23
1737541750000|2025-01-22 10:29:10|109731.6|109706.6|109726.3|109701.3|109731.6|109706.6|109719.7|109694.7|31
1737541760000|2025-01-22 10:29:20|109725.7|109700.7|109715.5|109690.5|109725.7|109700.7|109715.5|109690.5|22
1737541770000|2025-01-22 10:29:30|109716.2|109691.2|109711.9|109686.9|109716.2|109691.2|109706|109681|27
1737541780000|2025-01-22 10:29:40|109708.4|109683.4|109710.1|109685.1|109712|109687|109708.4|109683.4|14
1737541790000|2025-01-22 10:29:50|109709.7|109684.7|109707.2|109682.2|109709.7|109684.7|109705.2|109680.2|17
1737541800000|2025-01-22 10:30:00|109707.8|109682.8|109700.7|109675.7|109714.9|109689.9|109693.4|109668.4|45
1737541810000|2025-01-22 10:30:10|109701.1|109676.1|109708.5|109683.5|109716.8|109691.8|109696.3|109671.3|41
1737541820000|2025-01-22 10:30:20|109707.5|109682.5|109703.6|109678.6|109707.9|109682.9|109695.3|109670.3|25
1737541830000|2025-01-22 10:30:30|109704.3|109679.3|109723.1|109698.1|109726.1|109701.1|109693.1|109668.1|39
1737541840000|2025-01-22 10:30:40|109723.7|109698.7|109721|109696|109723.7|109698.7|109719.8|109694.8|6
1737541850000|2025-01-22 10:30:50|109721.7|109696.7|109732|109707|109732.3|109707.3|109721.7|109696.7|15
1737541860000|2025-01-22 10:31:00|109731.2|109706.2|109750.6|109725.6|109750.6|109725.6|109730.8|109705.8|28
1737541870000|2025-01-22 10:31:10|109749.9|109724.9|109742.7|109717.7|109754.8|109729.8|109742.2|109717.2|21
1737541880000|2025-01-22 10:31:20|109741.5|109716.5|109745.3|109720.3|109745.3|109720.3|109737.5|109712.5|26
1737541890000|2025-01-22 10:31:30|109746|109721|109754.9|109729.9|109754.9|109729.9|109746|109721|10
1737541900000|2025-01-22 10:31:40|109755.5|109730.5|109755|109730|109760.3|109735.3|109748.3|109723.3|26
1737541910000|2025-01-22 10:31:50|109755.6|109730.6|109749.9|109724.9|109756.1|109731.1|109746.4|109721.4|26
1737541920000|2025-01-22 10:32:00|109749.1|109724.1|109742.2|109717.2|109749.1|109724.1|109742.2|109717.2|26
1737541930000|2025-01-22 10:32:10|109742.3|109717.3|109734.6|109709.6|109742.3|109717.3|109733.1|109708.1|26
1737541940000|2025-01-22 10:32:20|109734.9|109709.9|109738.7|109713.7|109744.7|109719.7|109729|109704|30
1737541950000|2025-01-22 10:32:30|109738.1|109713.1|109739.5|109714.5|109742.1|109717.1|109735.3|109710.3|23
1737541960000|2025-01-22 10:32:40|109739|109714|109732.2|109707.2|109739.8|109714.8|109726.2|109701.2|35
1737541970000|2025-01-22 10:32:50|109731.7|109706.7|109736.4|109711.4|109736.4|109711.4|109731.7|109706.7|16
1737541980000|2025-01-22 10:33:00|109735.5|109710.5|109736.4|109711.4|109736.4|109711.4|109731.4|109706.4|17
1737541990000|2025-01-22 10:33:10|109735.8|109710.8|109734.4|109709.4|109737|109712|109734.2|109709.2|10
1737542000000|2025-01-22 10:33:20|109734.1|109709.1|109726.8|109701.8|109734.1|109709.1|109723.2|109698.2|20
1737542010000|2025-01-22 10:33:30|109727|109702|109717.7|109692.7|109727|109702|109716|109691|32
1737542020000|2025-01-22 10:33:40|109717.5|109692.5|109719.3|109694.3|109724.8|109699.8|109715.5|109690.5|19
1737542030000|2025-01-22 10:33:50|109719.9|109694.9|109741.9|109716.9|109742.3|109717.3|109719.1|109694.1|35
1737542040000|2025-01-22 10:34:00|109742.5|109717.5|109748.3|109723.3|109748.6|109723.6|109742.5|109717.5|18
1737542050000|2025-01-22 10:34:10|109747.1|109722.1|109745.6|109720.6|109750.4|109725.4|109741.7|109716.7|26
1737542060000|2025-01-22 10:34:20|109747.2|109722.2|109768.8|109743.8|109769.9|109744.9|109746.8|109721.8|18
1737542070000|2025-01-22 10:34:30|109768.2|109743.2|109742.4|109717.4|109768.2|109743.2|109742.4|109717.4|30
1737542080000|2025-01-22 10:34:40|109742.7|109717.7|109742.4|109717.4|109746.8|109721.8|109741.8|109716.8|25
1737542090000|2025-01-22 10:34:50|109744.4|109719.4|109741.9|109716.9|109745.5|109720.5|109740.8|109715.8|21
1737542100000|2025-01-22 10:35:00|109743.4|109718.4|109747.2|109722.2|109748.4|109723.4|109737.9|109712.9|30
1737542110000|2025-01-22 10:35:10|109747.8|109722.8|109753.1|109728.1|109754|109729|109747.8|109722.8|23
1737542120000|2025-01-22 10:35:20|109750.4|109725.4|109743.6|109718.6|109751.9|109726.9|109743.6|109718.6|18
1737542130000|2025-01-22 10:35:30|109746.4|109721.4|109747.6|109722.6|109748.9|109723.9|109746.2|109721.2|9
1737542140000|2025-01-22 10:35:40|109748.4|109723.4|109754.6|109729.6|109755.5|109730.5|109748.4|109723.4|6
1737542150000|2025-01-22 10:35:50|109755.1|109730.1|109760.1|109735.1|109762|109737|109754.4|109729.4|17
1737542160000|2025-01-22 10:36:00|109759.5|109734.5|109743.6|109718.6|109759.5|109734.5|109743.6|109718.6|21
1737542170000|2025-01-22 10:36:10|109744.2|109719.2|109747.8|109722.8|109747.8|109722.8|109743.4|109718.4|9
1737542180000|2025-01-22 10:36:20|109748.5|109723.5|109743.7|109718.7|109748.5|109723.5|109743.7|109718.7|6
1737542190000|2025-01-22 10:36:30|109744.7|109719.7|109734.6|109709.6|109744.7|109719.7|109734.3|109709.3|19
1737542200000|2025-01-22 10:36:40|109733.8|109708.8|109729.8|109704.8|109733.8|109708.8|109721.8|109696.8|25
1737542210000|2025-01-22 10:36:50|109728.8|109703.8|109717.3|109692.3|109729.2|109704.2|109716.8|109691.8|26
1737542220000|2025-01-22 10:37:00|109717.4|109692.4|109713.3|109688.3|109718.6|109693.6|109712.2|109687.2|15
1737542230000|2025-01-22 10:37:10|109712.8|109687.8|109729|109704|109736|109711|109712.8|109687.8|26
1737542240000|2025-01-22 10:37:20|109729.9|109704.9|109722.4|109697.4|109730.3|109705.3|109722.4|109697.4|19
1737542250000|2025-01-22 10:37:30|109723.3|109698.3|109722.6|109697.6|109724.8|109699.8|109721.1|109696.1|17
1737542260000|2025-01-22 10:37:40|109721.4|109696.4|109723.3|109698.3|109723.4|109698.4|109720.4|109695.4|29
1737542270000|2025-01-22 10:37:50|109723.8|109698.8|109733|109708|109733.9|109708.9|109723.8|109698.8|22
1737542280000|2025-01-22 10:38:00|109733.7|109708.7|109744.9|109719.9|109744.9|109719.9|109733.7|109708.7|35
1737542290000|2025-01-22 10:38:10|109745.4|109720.4|109742.6|109717.6|109745.7|109720.7|109742.6|109717.6|17
1737542300000|2025-01-22 10:38:20|109738.1|109713.1|109741.8|109716.8|109742.2|109717.2|109736.3|109711.3|15
1737542310000|2025-01-22 10:38:30|109742.3|109717.3|109732.5|109707.5|109742.3|109717.3|109728.5|109703.5|23
1737542320000|2025-01-22 10:38:40|109731.8|109706.8|109723.8|109698.8|109731.8|109706.8|109723.8|109698.8|15
1737542330000|2025-01-22 10:38:50|109724.5|109699.5|109723.9|109698.9|109724.5|109699.5|109723.9|109698.9|2
1737542340000|2025-01-22 10:39:00|109723.3|109698.3|109726.8|109701.8|109726.8|109701.8|109722|109697|14
1737542350000|2025-01-22 10:39:10|109727.6|109702.6|109720.6|109695.6|109727.6|109702.6|109715.6|109690.6|14
1737542360000|2025-01-22 10:39:20|109718.5|109693.5|109731.3|109706.3|109731.8|109706.8|109718.1|109693.1|17
1737542370000|2025-01-22 10:39:30|109731.8|109706.8|109741.6|109716.6|109741.8|109716.8|109731.8|109706.8|32
1737542380000|2025-01-22 10:39:40|109741.1|109716.1|109746.7|109721.7|109746.7|109721.7|109738.5|109713.5|16
1737542390000|2025-01-22 10:39:50|109746.2|109721.2|109735.7|109710.7|109746.7|109721.7|109735.7|109710.7|18
1737542400000|2025-01-22 10:40:00|109735.1|109710.1|109738.9|109713.9|109742.7|109717.7|109735.1|109710.1|21
1737542410000|2025-01-22 10:40:10|109738.3|109713.3|109739.1|109714.1|109739.7|109714.7|109736.4|109711.4|8
1737542420000|2025-01-22 10:40:20|109738.4|109713.4|109739.8|109714.8|109739.8|109714.8|109737.1|109712.1|10
1737542430000|2025-01-22 10:40:30|109738.8|109713.8|109735.7|109710.7|109738.8|109713.8|109733.7|109708.7|11
1737542440000|2025-01-22 10:40:40|109736.4|109711.4|109734.8|109709.8|109737.7|109712.7|109733.1|109708.1|13
1737542450000|2025-01-22 10:40:50|109735.5|109710.5|109741.8|109716.8|109741.8|109716.8|109735.5|109710.5|8
1737542460000|2025-01-22 10:41:00|109742.3|109717.3|109742.2|109717.2|109742.3|109717.3|109741.2|109716.2|7
1737542470000|2025-01-22 10:41:10|109741.7|109716.7|109748.8|109723.8|109749.8|109724.8|109740.7|109715.7|18
1737542480000|2025-01-22 10:41:20|109750.2|109725.2|109766.4|109716.4|109766.4|109730.4|109748.7|109711.6|19
1737542490000|2025-01-22 10:41:30|109765.8|109715.8|109772.5|109722.5|109778.3|109728.3|109765.8|109715.8|20
1737542500000|2025-01-22 10:41:40|109773.1|109723.1|109776.1|109726.1|109776.1|109726.1|109772.6|109722.6|6
1737542510000|2025-01-22 10:41:50|109774.9|109724.9|109773.8|109723.8|109775.9|109725.9|109773.8|109723.8|10
1737542520000|2025-01-22 10:42:00|109774.4|109724.4|109772.9|109722.9|109775.9|109725.9|109772.9|109722.9|7
1737542530000|2025-01-22 10:42:10|109771.9|109721.9|109760.3|109710.3|109771.9|109721.9|109758.8|109708.8|15
1737542540000|2025-01-22 10:42:20|109760.9|109710.9|109758.4|109708.4|109763.4|109713.4|109758.4|109708.4|9
1737542550000|2025-01-22 10:42:30|109758.9|109708.9|109765.5|109715.5|109765.5|109715.5|109758.9|109708.9|8
1737542560000|2025-01-22 10:42:40|109765.4|109715.4|109763.8|109713.8|109766.6|109716.6|109763.4|109713.4|9
1737542570000|2025-01-22 10:42:50|109764.7|109714.7|109768.6|109718.6|109768.6|109718.6|109763.8|109713.8|18
1737542580000|2025-01-22 10:43:00|109769.3|109719.3|109761.4|109736.4|109771.6|109737|109759.5|109718.3|21
1737542590000|2025-01-22 10:43:10|109761.5|109736.5|109762.1|109737.1|109762.6|109737.6|109760.4|109735.4|9
1737542600000|2025-01-22 10:43:20|109762.2|109737.2|109762.2|109737.2|109762.2|109737.2|109762.2|109737.2|1
1737542610000|2025-01-22 10:43:30|109763|109738|109764.8|109739.8|109768.7|109743.7|109763|109738|16
1737542620000|2025-01-22 10:43:40|109764.5|109739.5|109775.8|109725.8|109781.1|109739.5|109764.5|109725.8|10
1737542630000|2025-01-22 10:43:50|109775.6|109725.6|109780.1|109730.1|109785.6|109735.6|109775.6|109725.6|9
1737542640000|2025-01-22 10:44:00|109779.2|109729.2|109776.4|109726.4|109780|109730|109776|109726|21
1737542650000|2025-01-22 10:44:10|109777|109727|109777.8|109727.8|109779.5|109729.5|109776.6|109726.6|8
1737542660000|2025-01-22 10:44:20|109778.6|109728.6|109780.2|109730.2|109783.3|109733.3|109778.6|109728.6|12
1737542670000|2025-01-22 10:44:30|109780.4|109730.4|109779.4|109729.4|109783.8|109733.8|109779.4|109729.4|7
1737542680000|2025-01-22 10:44:40|109779.2|109729.2|109775.7|109725.7|109781.3|109731.3|109775.7|109725.7|10
1737542690000|2025-01-22 10:44:50|109776.3|109726.3|109778.4|109728.4|109781.5|109731.5|109776.3|109726.3|12
1737542700000|2025-01-22 10:45:00|109777.8|109727.8|109777.9|109727.9|109778.9|109728.9|109775.6|109725.6|11
1737542710000|2025-01-22 10:45:10|109778.9|109728.9|109783.3|109733.3|109783.3|109733.3|109778.9|109728.9|7
1737542720000|2025-01-22 10:45:20|109783.8|109733.8|109773.9|109723.9|109789.3|109739.3|109771.3|109721.3|34
1737542730000|2025-01-22 10:45:30|109774.7|109724.7|109771.1|109721.1|109775.9|109725.9|109768.4|109718.4|19
1737542740000|2025-01-22 10:45:40|109767.7|109717.7|109774.9|109724.9|109778.3|109728.3|109762.5|109712.5|17
1737542750000|2025-01-22 10:45:50|109774.4|109724.4|109775.7|109725.7|109775.7|109725.7|109773.9|109723.9|6
1737542760000|2025-01-22 10:46:00|109775.3|109725.3|109774.2|109724.2|109775.6|109725.6|109774.2|109724.2|6
1737542770000|2025-01-22 10:46:10|109774.3|109724.3|109775.4|109725.4|109777.9|109727.9|109774.3|109724.3|10
1737542780000|2025-01-22 10:46:20|109776|109726|109765.2|109740.2|109776|109741.2|109764.6|109726|7
1737542790000|2025-01-22 10:46:30|109765.3|109740.3|109772|109747|109777|109752|109765.3|109740.3|14
1737542800000|2025-01-22 10:46:40|109771.4|109746.4|109770.4|109745.4|109771.9|109746.9|109769.7|109744.7|17
1737542810000|2025-01-22 10:46:50|109770.9|109745.9|109776.3|109751.3|109778.1|109753.1|109770.9|109745.9|17
1737542820000|2025-01-22 10:47:00|109775.6|109750.6|109772.3|109747.3|109775.6|109750.6|109771.1|109746.1|15
1737542830000|2025-01-22 10:47:10|109771.7|109746.7|109770.9|109745.9|109776.4|109751.4|109770.8|109745.8|20
1737542840000|2025-01-22 10:47:20|109771.5|109746.5|109775.3|109750.3|109775.3|109750.3|109770.9|109745.9|8
1737542850000|2025-01-22 10:47:30|109774.6|109749.6|109768.5|109743.5|109774.6|109749.6|109768.5|109743.5|13
1737542860000|2025-01-22 10:47:40|109769.9|109744.9|109762.8|109737.8|109769.9|109744.9|109760.6|109735.6|15
1737542870000|2025-01-22 10:47:50|109763.7|109738.7|109770.2|109745.2|109770.2|109745.2|109763.7|109738.7|9
1737542880000|2025-01-22 10:48:00|109769.4|109744.4|109772.9|109747.9|109772.9|109747.9|109764.5|109739.5|15
1737542890000|2025-01-22 10:48:10|109773.3|109748.3|109773.7|109748.7|109773.7|109748.7|109773.1|109748.1|4
1737542900000|2025-01-22 10:48:20|109776.4|109751.4|109782.8|109757.8|109783.4|109758.4|109774.8|109749.8|15
1737542910000|2025-01-22 10:48:30|109783.6|109758.6|109781.1|109756.1|109787.4|109762.4|109780|109755|21
1737542920000|2025-01-22 10:48:40|109780.5|109755.5|109777.4|109752.4|109780.8|109755.8|109777.4|109752.4|15
1737542930000|2025-01-22 10:48:50|109777.3|109752.3|109772.4|109747.4|109777.3|109752.3|109769.7|109744.7|16
1737542940000|2025-01-22 10:49:00|109771.8|109746.8|109775.2|109750.2|109775.2|109750.2|109771.8|109746.8|9
1737542950000|2025-01-22 10:49:10|109774.7|109749.7|109770.5|109745.5|109774.7|109749.7|109769.5|109744.5|12
1737542960000|2025-01-22 10:49:20|109773.3|109748.3|109775|109750|109775.7|109750.7|109772.9|109747.9|13
1737542970000|2025-01-22 10:49:30|109775.7|109750.7|109776.4|109751.4|109777.2|109752.2|109773.8|109748.8|18
1737542980000|2025-01-22 10:49:40|109776.8|109751.8|109770|109745|109776.8|109751.8|109769.6|109744.6|11
1737542990000|2025-01-22 10:49:50|109769.2|109744.2|109762.5|109737.5|109769.2|109744.2|109761.6|109736.6|12
1737543000000|2025-01-22 10:50:00|109763|109738|109758.3|109733.3|109766.6|109741.6|109754.4|109729.4|25
1737543010000|2025-01-22 10:50:10|109756.7|109731.7|109747.1|109722.1|109756.7|109731.7|109746|109721|23
1737543020000|2025-01-22 10:50:20|109746.4|109721.4|109741.3|109716.3|109746.4|109721.4|109737.1|109712.1|18
1737543030000|2025-01-22 10:50:30|109741.6|109716.6|109749.1|109724.1|109749.1|109724.1|109740.9|109715.9|19
1737543040000|2025-01-22 10:50:40|109748.1|109723.1|109754.6|109729.6|109755|109730|109748.1|109723.1|13
1737543050000|2025-01-22 10:50:50|109754.1|109729.1|109757.4|109732.4|109758.2|109733.2|109754.1|109729.1|13
1737543060000|2025-01-22 10:51:00|109758|109733|109758.2|109733.2|109759.7|109734.7|109758|109733|6
1737543070000|2025-01-22 10:51:10|109758.8|109733.8|109758.4|109733.4|109759.9|109734.9|109757.1|109732.1|8
1737543080000|2025-01-22 10:51:20|109757.9|109732.9|109754.8|109729.8|109757.9|109732.9|109752.6|109727.6|19
1737543090000|2025-01-22 10:51:30|109752.6|109727.6|109742.5|109717.5|109752.6|109727.6|109742|109717|13
1737543100000|2025-01-22 10:51:40|109744.5|109719.5|109756|109731|109756|109731|109744.5|109719.5|12
1737543110000|2025-01-22 10:51:50|109755.8|109730.8|109754.9|109729.9|109755.8|109730.8|109754.9|109729.9|5
1737543120000|2025-01-22 10:52:00|109754.4|109729.4|109750.9|109725.9|109754.4|109729.4|109749.6|109724.6|15
1737543130000|2025-01-22 10:52:10|109750.8|109725.8|109752.7|109727.7|109752.7|109727.7|109750.4|109725.4|7
1737543140000|2025-01-22 10:52:20|109753.2|109728.2|109768.6|109743.6|109768.6|109743.6|109753.2|109728.2|33
1737543150000|2025-01-22 10:52:30|109768.1|109743.1|109762.9|109737.9|109768.1|109743.1|109762.6|109737.6|31
1737543160000|2025-01-22 10:52:40|109763.5|109738.5|109764.5|109739.5|109764.5|109739.5|109763.5|109738.5|5
1737543170000|2025-01-22 10:52:50|109763.8|109738.8|109758.7|109733.7|109765.2|109740.2|109758.7|109733.7|8
1737543180000|2025-01-22 10:53:00|109758.4|109733.4|109757.2|109732.2|109759.3|109734.3|109755.3|109730.3|16
1737543190000|2025-01-22 10:53:10|109757.8|109732.8|109757.4|109732.4|109760.5|109735.5|109757.4|109732.4|10
1737543200000|2025-01-22 10:53:20|109759.9|109734.9|109760.3|109735.3|109760.3|109735.3|109758.6|109733.6|8
1737543210000|2025-01-22 10:53:30|109759.6|109734.6|109773.1|109748.1|109773.7|109748.7|109759|109734|26
1737543220000|2025-01-22 10:53:40|109773.7|109748.7|109776.6|109751.6|109777.5|109752.5|109773.2|109748.2|14
1737543230000|2025-01-22 10:53:50|109776.1|109751.1|109779.4|109754.4|109785.9|109760.9|109775.7|109750.7|21
1737543240000|2025-01-22 10:54:00|109779.9|109754.9|109789.7|109764.7|109790.6|109765.6|109779.9|109754.9|22
1737543250000|2025-01-22 10:54:10|109789|109764|109792|109767|109792|109767|109788.1|109763.1|12
1737543260000|2025-01-22 10:54:20|109792.7|109767.7|109805.4|109755.4|109805.4|109778|109771.1|109746.1|36
1737543270000|2025-01-22 10:54:30|109806|109756|109799.3|109774.3|109813.6|109774.3|109798.3|109756|20
1737543280000|2025-01-22 10:54:40|109799.5|109774.5|109799.6|109774.6|109801|109776|109797.6|109772.6|13
1737543290000|2025-01-22 10:54:50|109800.6|109775.6|109801.5|109776.5|109801.9|109776.9|109800.6|109775.6|9
1737543300000|2025-01-22 10:55:00|109802.5|109777.5|109804.4|109779.4|109805.9|109780.9|109802.5|109777.5|12
1737543310000|2025-01-22 10:55:10|109803.7|109778.7|109802.1|109777.1|109803.7|109778.7|109800.9|109775.9|9
1737543320000|2025-01-22 10:55:20|109802.7|109777.7|109802.1|109777.1|109802.7|109777.7|109801.4|109776.4|8
1737543330000|2025-01-22 10:55:30|109802.6|109777.6|109813.5|109788.5|109814.2|109789.2|109802.6|109777.6|22
1737543340000|2025-01-22 10:55:40|109812.9|109787.9|109808.6|109783.6|109812.9|109787.9|109808.6|109783.6|12
1737543350000|2025-01-22 10:55:50|109807.9|109782.9|109798.1|109773.1|109808.5|109783.5|109793.3|109768.3|19
1737543360000|2025-01-22 10:56:00|109797.6|109772.6|109805.7|109780.7|109805.7|109780.7|109797.6|109772.6|13
1737543370000|2025-01-22 10:56:10|109806.1|109781.1|109803.9|109778.9|109807.8|109782.8|109801.3|109776.3|14
1737543380000|2025-01-22 10:56:20|109802.4|109777.4|109802.2|109777.2|109804.6|109779.6|109798.5|109773.5|10
1737543390000|2025-01-22 10:56:30|109799.6|109774.6|109795.5|109770.5|109802.8|109777.8|109795.5|109770.5|17
1737543400000|2025-01-22 10:56:40|109793.1|109768.1|109793.1|109768.1|109797.5|109772.5|109792|109767|29
1737543410000|2025-01-22 10:56:50|109794.2|109769.2|109797.2|109772.2|109799.4|109774.4|109794.2|109769.2|19
1737543420000|2025-01-22 10:57:00|109796.7|109771.7|109815.2|109765.2|109820.6|109776.9|109793.5|109741.5|33
1737543430000|2025-01-22 10:57:10|109811.4|109761.4|109789.5|109764.5|109811.4|109764.5|109786|109747.5|41
1737543440000|2025-01-22 10:57:20|109788.9|109763.9|109778|109753|109790.7|109765.7|109776.2|109751.2|29
1737543450000|2025-01-22 10:57:30|109777.5|109752.5|109768.1|109743.1|109777.5|109752.5|109761.4|109736.4|36
1737543460000|2025-01-22 10:57:40|109767.6|109742.6|109770.7|109745.7|109771.7|109746.7|109767.6|109742.6|22
1737543470000|2025-01-22 10:57:50|109771.6|109746.6|109770.6|109745.6|109774.4|109749.4|109769.8|109744.8|18
1737543480000|2025-01-22 10:58:00|109772.1|109747.1|109775.5|109750.5|109775.5|109750.5|109767.4|109742.4|69
1737543490000|2025-01-22 10:58:10|109776.4|109751.4|109783.4|109758.4|109785.1|109760.1|109774.9|109749.9|30
1737543500000|2025-01-22 10:58:20|109783|109758|109794.6|109769.6|109794.6|109769.6|109780.5|109755.5|23
1737543510000|2025-01-22 10:58:30|109800|109775|109814.4|109764.4|109815.1|109775|109800|109762.4|9
1737543520000|2025-01-22 10:58:40|109812.9|109762.9|109807.7|109757.7|109813.4|109763.4|109799.3|109749.3|31
1737543530000|2025-01-22 10:58:50|109807|109757|109789.6|109764.6|109807.9|109770.3|109786.3|109753.8|26
1737543540000|2025-01-22 10:59:00|109790.1|109765.1|109794.5|109769.5|109794.7|109769.7|109790.1|109765.1|18
1737543550000|2025-01-22 10:59:10|109794.2|109769.2|109798.7|109773.7|109801.6|109776.6|109794.2|109769.2|25
1737543560000|2025-01-22 10:59:20|109799.2|109774.2|109800.4|109775.4|109800.8|109775.8|109798.2|109773.2|9
1737543570000|2025-01-22 10:59:30|109801.1|109776.1|109800.9|109750.9|109803.6|109776.3|109787.3|109750.2|42
1737543580000|2025-01-22 10:59:40|109801.6|109751.6|109800.3|109750.3|109803.3|109753.3|109800.3|109750.3|11
1737543590000|2025-01-22 10:59:50|109801.9|109751.9|109798.1|109748.1|109801.9|109751.9|109796|109746|20
1737543600000|2025-01-22 11:00:00|109798|109748|109792.1|109742.1|109813.8|109763.8|109785|109742.1|43
1737543610000|2025-01-22 11:00:10|109791.7|109741.7|109759.7|109734.7|109794.3|109755.3|109759.7|109734.7|29
1737543620000|2025-01-22 11:00:20|109758.9|109733.9|109783.7|109758.7|109783.7|109758.7|109758.9|109733.9|28
1737543630000|2025-01-22 11:00:30|109784.3|109759.3|109796.5|109771.5|109796.7|109771.7|109784.3|109759.3|30
1737543640000|2025-01-22 11:00:40|109795.3|109770.3|109792|109767|109803.6|109778.6|109791.9|109766.9|31
1737543650000|2025-01-22 11:00:50|109792.2|109767.2|109801.1|109776.1|109801.1|109776.1|109791.4|109766.4|18
1737543660000|2025-01-22 11:01:00|109801.7|109776.7|109788.3|109763.3|109802.1|109777.1|109787.1|109762.1|12
1737543670000|2025-01-22 11:01:10|109787.6|109762.6|109776.7|109751.7|109789.7|109762.6|109775.7|109737.8|24
1737543680000|2025-01-22 11:01:20|109776.1|109751.1|109774.3|109749.3|109776.1|109751.1|109773.7|109748.7|13
1737543690000|2025-01-22 11:01:30|109775.4|109750.4|109788|109738|109793.7|109750.4|109775.2|109737.2|13
1737543700000|2025-01-22 11:01:40|109787.1|109737.1|109775.5|109750.5|109787.8|109750.6|109774.4|109736.5|12
1737543710000|2025-01-22 11:01:50|109775.1|109750.1|109777.6|109752.6|109778.5|109753.5|109775.1|109750.1|7
1737543720000|2025-01-22 11:02:00|109778.1|109753.1|109786.8|109761.8|109786.8|109761.8|109778.1|109753.1|15
1737543730000|2025-01-22 11:02:10|109786.2|109761.2|109784.8|109759.8|109788.3|109763.3|109781.9|109756.9|15
1737543740000|2025-01-22 11:02:20|109785.3|109760.3|109780.1|109755.1|109794.8|109761.3|109780.1|109742|18
1737543750000|2025-01-22 11:02:30|109779.6|109754.6|109779.3|109754.3|109779.6|109754.6|109778.9|109753.9|3
1737543760000|2025-01-22 11:02:40|109778.8|109753.8|109774.5|109749.5|109780.6|109755.6|109773.5|109748.5|13
1737543770000|2025-01-22 11:02:50|109775|109750|109767.2|109742.2|109776.5|109751.5|109767.2|109742.2|16
1737543780000|2025-01-22 11:03:00|109766.7|109741.7|109768.5|109743.5|109769.1|109744.1|109765.4|109740.4|13
1737543790000|2025-01-22 11:03:10|109768|109743|109768.1|109743.1|109771.3|109746.3|109764.8|109739.8|26
1737543800000|2025-01-22 11:03:20|109769.7|109744.7|109765.9|109740.9|109772.6|109747.6|109765.5|109740.5|16
1737543810000|2025-01-22 11:03:30|109765.4|109740.4|109750.4|109725.4|109765.4|109740.4|109750.4|109725.4|29
1737543820000|2025-01-22 11:03:40|109750.9|109725.9|109750|109725|109750.9|109725.9|109748.5|109723.5|10
1737543830000|2025-01-22 11:03:50|109750.8|109725.8|109748.6|109723.6|109751.3|109726.3|109747.4|109722.4|9
1737543840000|2025-01-22 11:04:00|109751.3|109726.3|109743.2|109718.2|109754.8|109729.8|109743.2|109718.2|14
1737543850000|2025-01-22 11:04:10|109741.9|109716.9|109755.1|109730.1|109757.9|109732.9|109741.9|109716.9|18
1737543860000|2025-01-22 11:04:20|109754.5|109729.5|109744.9|109719.9|109754.5|109729.5|109739.3|109714.3|22
1737543870000|2025-01-22 11:04:30|109745.3|109720.3|109747.3|109722.3|109748.3|109723.3|109743.4|109718.4|19
1737543880000|2025-01-22 11:04:40|109748.1|109723.1|109739.1|109714.1|109751.3|109726.3|109736.4|109711.4|31
1737543890000|2025-01-22 11:04:50|109740.1|109715.1|109735|109710|109742|109717|109733.9|109708.9|8
1737543900000|2025-01-22 11:05:00|109735.3|109710.3|109737|109712|109737|109712|109735.3|109710.3|8
1737543910000|2025-01-22 11:05:10|109735.7|109710.7|109728.4|109703.4|109735.7|109710.7|109728.4|109703.4|9
1737543920000|2025-01-22 11:05:20|109728.9|109703.9|109730.1|109705.1|109730.1|109705.1|109726.3|109701.3|13
1737543930000|2025-01-22 11:05:30|109730.6|109705.6|109731.1|109706.1|109731.1|109706.1|109730.6|109705.6|6
1737543940000|2025-01-22 11:05:40|109731.7|109706.7|109735.6|109710.6|109739.5|109714.5|109731.7|109706.7|23
1737543950000|2025-01-22 11:05:50|109736.2|109711.2|109724.5|109699.5|109736.2|109711.2|109722.5|109697.5|16
1737543960000|2025-01-22 11:06:00|109723.6|109698.6|109725.2|109700.2|109725.2|109700.2|109723.6|109698.6|7
1737543970000|2025-01-22 11:06:10|109724.9|109699.9|109720.9|109695.9|109724.9|109699.9|109717.2|109692.2|17
1737543980000|2025-01-22 11:06:20|109720.4|109695.4|109726.1|109701.1|109726.1|109701.1|109720.4|109695.4|10
1737543990000|2025-01-22 11:06:30|109726.6|109701.6|109727.7|109702.7|109727.7|109702.7|109726.6|109701.6|5
1737544000000|2025-01-22 11:06:40|109727|109702|109721.2|109696.2|109727|109702|109721.2|109696.2|10
1737544010000|2025-01-22 11:06:50|109719.7|109694.7|109709.6|109684.6|109719.7|109694.7|109709|109684|19
1737544020000|2025-01-22 11:07:00|109709.2|109684.2|109721|109696|109723.7|109698.7|109708.7|109683.7|27
1737544030000|2025-01-22 11:07:10|109720.4|109695.4|109722.1|109697.1|109725.3|109700.3|109716.2|109691.2|19
1737544040000|2025-01-22 11:07:20|109721.7|109696.7|109718.9|109693.9|109722.1|109697.1|109717.9|109692.9|6
1737544050000|2025-01-22 11:07:30|109718.4|109693.4|109720|109695|109720.6|109695.6|109716.4|109691.4|18
1737544060000|2025-01-22 11:07:40|109719.4|109694.4|109724.8|109699.8|109727.1|109702.1|109717.3|109692.3|28
1737544070000|2025-01-22 11:07:50|109724.3|109699.3|109722.4|109697.4|109725.9|109700.9|109722.4|109697.4|18
1737544080000|2025-01-22 11:08:00|109723.2|109698.2|109720|109695|109725.3|109700.3|109719.6|109694.6|12
1737544090000|2025-01-22 11:08:10|109720.5|109695.5|109714.4|109689.4|109721.1|109696.1|109714.4|109689.4|14
1737544100000|2025-01-22 11:08:20|109710.6|109685.6|109713.4|109688.4|109715.9|109690.9|109708.8|109683.8|23
1737544110000|2025-01-22 11:08:30|109712.8|109687.8|109699.1|109674.1|109712.8|109687.8|109698.6|109673.6|15
1737544120000|2025-01-22 11:08:40|109698.5|109673.5|109687.7|109662.7|109699|109674|109686.9|109661.9|12
1737544130000|2025-01-22 11:08:50|109687.8|109662.8|109687.4|109662.4|109691.8|109666.8|109685.6|109660.6|33
1737544140000|2025-01-22 11:09:00|109687.7|109662.7|109683.1|109658.1|109687.7|109662.7|109676.1|109651.1|25
1737544150000|2025-01-22 11:09:10|109682.3|109657.3|109687.7|109662.7|109690.1|109665.1|109682|109657|16
1737544160000|2025-01-22 11:09:20|109688.5|109663.5|109690.6|109665.6|109691.2|109666.2|109685.1|109660.1|23
1737544170000|2025-01-22 11:09:30|109690|109665|109685.6|109660.6|109690|109665|109683.4|109658.4|15
1737544180000|2025-01-22 11:09:40|109686.4|109661.4|109694.8|109669.8|109695.8|109670.8|109683.8|109658.8|28
1737544190000|2025-01-22 11:09:50|109695.6|109670.6|109692.3|109667.3|109696.3|109671.3|109692.3|109667.3|19
1737544200000|2025-01-22 11:10:00|109692.2|109667.2|109692.9|109667.9|109696.6|109671.6|109692.2|109667.2|18
1737544210000|2025-01-22 11:10:10|109693.5|109668.5|109696.4|109671.4|109697.4|109672.4|109693.5|109668.5|15
1737544220000|2025-01-22 11:10:20|109697|109672|109702.7|109677.7|109708.6|109683.6|109696.3|109671.3|28
1737544230000|2025-01-22 11:10:30|109702.5|109677.5|109706.7|109681.7|109708.5|109683.5|109701.3|109676.3|17
1737544240000|2025-01-22 11:10:40|109706.1|109681.1|109707.1|109682.1|109707.1|109682.1|109702.8|109677.8|12
1737544250000|2025-01-22 11:10:50|109707.8|109682.8|109701.8|109676.8|109707.8|109682.8|109701.8|109676.8|19
1737544260000|2025-01-22 11:11:00|109700|109675|109696.6|109671.6|109700|109675|109696.3|109671.3|6
1737544270000|2025-01-22 11:11:10|109696.5|109671.5|109701.3|109676.3|109705.3|109680.3|109696.5|109671.5|26
1737544280000|2025-01-22 11:11:20|109700.4|109675.4|109706.3|109681.3|109717|109692|109699.9|109674.9|22
1737544290000|2025-01-22 11:11:30|109707.4|109682.4|109710.1|109685.1|109716.9|109691.9|109706.7|109681.7|29
1737544300000|2025-01-22 11:11:40|109709.5|109684.5|109705.7|109680.7|109709.5|109684.5|109704.5|109679.5|16
1737544310000|2025-01-22 11:11:50|109706.1|109681.1|109714.8|109689.8|109716.8|109691.8|109706.1|109681.1|17
1737544320000|2025-01-22 11:12:00|109714.2|109689.2|109719.5|109694.5|109719.5|109694.5|109714.2|109689.2|11
1737544330000|2025-01-22 11:12:10|109719|109694|109718.1|109693.1|109719|109694|109715.9|109690.9|12
1737544340000|2025-01-22 11:12:20|109717.7|109692.7|109717.9|109692.9|109718.5|109693.5|109716.8|109691.8|9
1737544350000|2025-01-22 11:12:30|109714.8|109689.8|109727.9|109702.9|109727.9|109702.9|109714.8|109689.8|27
1737544360000|2025-01-22 11:12:40|109727.4|109702.4|109724|109699|109728.6|109703.6|109720.6|109695.6|20
1737544370000|2025-01-22 11:12:50|109719.7|109694.7|109720.2|109695.2|109722.3|109697.3|109717.7|109692.7|19
1737544380000|2025-01-22 11:13:00|109720.4|109695.4|109722.2|109697.2|109723.2|109698.2|109720.4|109695.4|7
1737544390000|2025-01-22 11:13:10|109721.7|109696.7|109714.5|109689.5|109721.7|109696.7|109712.5|109687.5|19
1737544400000|2025-01-22 11:13:20|109713.8|109688.8|109714.4|109689.4|109714.8|109689.8|109711.5|109686.5|9
1737544410000|2025-01-22 11:13:30|109713.9|109688.9|109716|109691|109720.5|109695.5|109711.6|109686.6|24
1737544420000|2025-01-22 11:13:40|109716.7|109691.7|109716.4|109691.4|109723.6|109698.6|109713.7|109688.7|18
1737544430000|2025-01-22 11:13:50|109716|109691|109700|109675|109716|109691|109696.7|109671.7|35
1737544440000|2025-01-22 11:14:00|109700.5|109675.5|109697|109672|109706.3|109681.3|109697|109672|21
1737544450000|2025-01-22 11:14:10|109696.5|109671.5|109707.7|109682.7|109711.7|109686.7|109696.5|109671.5|25
1737544460000|2025-01-22 11:14:20|109705.9|109680.9|109704.6|109679.6|109705.9|109680.9|109701.4|109676.4|10
1737544470000|2025-01-22 11:14:30|109705.2|109680.2|109703.5|109678.5|109711.7|109686.7|109703.5|109678.5|16
1737544480000|2025-01-22 11:14:40|109702.7|109677.7|109707.8|109682.8|109707.8|109682.8|109701.2|109676.2|11
1737544490000|2025-01-22 11:14:50|109707.1|109682.1|109699.5|109674.5|109707.1|109682.1|109697.5|109672.5|15
1737544500000|2025-01-22 11:15:00|109699.7|109674.7|109701.6|109676.6|109701.6|109676.6|109699.7|109674.7|5
1737544510000|2025-01-22 11:15:10|109702.1|109677.1|109706.8|109681.8|109706.8|109681.8|109702.1|109677.1|11
1737544520000|2025-01-22 11:15:20|109707.4|109682.4|109707.3|109682.3|109707.7|109682.7|109706.3|109681.3|6
1737544530000|2025-01-22 11:15:30|109706.8|109681.8|109698.6|109673.6|109706.8|109681.8|109697.9|109672.9|11
1737544540000|2025-01-22 11:15:40|109699.1|109674.1|109700.9|109675.9|109700.9|109675.9|109699|109674|10
1737544550000|2025-01-22 11:15:50|109701.5|109676.5|109696|109671|109706.6|109681.6|109694.7|109669.7|22
1737544560000|2025-01-22 11:16:00|109689.7|109664.7|109694.6|109669.6|109694.6|109669.6|109688.3|109663.3|10
1737544570000|2025-01-22 11:16:10|109694.1|109669.1|109704|109679|109704|109679|109694.1|109669.1|10
1737544580000|2025-01-22 11:16:20|109704.6|109679.6|109711|109686|109711.4|109686.4|109703.4|109678.4|16
1737544590000|2025-01-22 11:16:30|109713.9|109688.9|109707.2|109682.2|109714.9|109689.9|109706.2|109681.2|26
1737544600000|2025-01-22 11:16:40|109706.7|109681.7|109707.6|109682.6|109707.6|109682.6|109704.3|109679.3|10
1737544610000|2025-01-22 11:16:50|109707.1|109682.1|109702.8|109677.8|109707.1|109682.1|109701.4|109676.4|15
1737544620000|2025-01-22 11:17:00|109702.3|109677.3|109704.8|109679.8|109707.6|109682.6|109702.3|109677.3|20
1737544630000|2025-01-22 11:17:10|109705.3|109680.3|109704|109679|109705.3|109680.3|109702.5|109677.5|8
1737544640000|2025-01-22 11:17:20|109704.6|109679.6|109703.5|109678.5|109705.8|109680.8|109703|109678|10
1737544650000|2025-01-22 11:17:30|109704.3|109679.3|109698.5|109673.5|109705.3|109680.3|109698.5|109673.5|11
1737544660000|2025-01-22 11:17:40|109698.9|109673.9|109699.7|109674.7|109700.7|109675.7|109698.9|109673.9|6
1737544670000|2025-01-22 11:17:50|109700.1|109675.1|109702.7|109677.7|109704.1|109679.1|109700.1|109675.1|12
1737544680000|2025-01-22 11:18:00|109703.4|109678.4|109711.8|109686.8|109712.8|109687.8|109703.4|109678.4|14
1737544690000|2025-01-22 11:18:10|109712.2|109687.2|109704.8|109679.8|109712.2|109687.2|109703.1|109678.1|13
1737544700000|2025-01-22 11:18:20|109705.1|109680.1|109701.7|109676.7|109705.1|109680.1|109697.4|109672.4|15
1737544710000|2025-01-22 11:18:30|109702.2|109677.2|109714.8|109689.8|109715.5|109690.5|109701.9|109676.9|20
1737544720000|2025-01-22 11:18:40|109715.2|109690.2|109716.1|109691.1|109718.6|109693.6|109712.4|109687.4|13
1737544730000|2025-01-22 11:18:50|109715.6|109690.6|109716.4|109691.4|109716.9|109691.9|109713.9|109688.9|8
1737544740000|2025-01-22 11:19:00|109716.9|109691.9|109718.1|109693.1|109719.1|109694.1|109716.4|109691.4|15
1737544750000|2025-01-22 11:19:10|109717.4|109692.4|109709|109684|109717.4|109692.4|109709|109684|11
1737544760000|2025-01-22 11:19:20|109709.5|109684.5|109716|109691|109716.5|109691.5|109709|109684|16
1737544770000|2025-01-22 11:19:30|109715.7|109690.7|109715.1|109690.1|109715.7|109690.7|109715.1|109690.1|2
1737544780000|2025-01-22 11:19:40|109714.6|109689.6|109714.2|109689.2|109715.2|109690.2|109711.2|109686.2|13
1737544790000|2025-01-22 11:19:50|109714.8|109689.8|109717|109692|109717.6|109692.6|109714.8|109689.8|10
1737544800000|2025-01-22 11:20:00|109716.2|109691.2|109716.3|109691.3|109717.4|109692.4|109715.7|109690.7|10
1737544810000|2025-01-22 11:20:10|109716.8|109691.8|109721.5|109696.5|109721.5|109696.5|109716.8|109691.8|10
1737544820000|2025-01-22 11:20:20|109722|109697|109723|109698|109723.6|109698.6|109721.1|109696.1|11
1737544830000|2025-01-22 11:20:30|109722.5|109697.5|109714.3|109689.3|109722.5|109697.5|109712|109687|17
1737544840000|2025-01-22 11:20:40|109713.7|109688.7|109717.4|109692.4|109719.1|109694.1|109713.7|109688.7|9
1737544850000|2025-01-22 11:20:50|109716.4|109691.4|109716.9|109691.9|109717.9|109692.9|109716.4|109691.4|6
1737544860000|2025-01-22 11:21:00|109717.4|109692.4|109716.3|109691.3|109717.4|109692.4|109716.3|109691.3|16
1737544870000|2025-01-22 11:21:10|109715.7|109690.7|109715.7|109690.7|109716.2|109691.2|109715.2|109690.2|4
1737544880000|2025-01-22 11:21:20|109716.2|109691.2|109713.1|109688.1|109716.8|109691.8|109712.6|109687.6|16
1737544890000|2025-01-22 11:21:30|109713.7|109688.7|109713.1|109688.1|109714.5|109689.5|109712.9|109687.9|9
1737544900000|2025-01-22 11:21:40|109713.6|109688.6|109712.2|109687.2|109714.7|109689.7|109709.2|109684.2|12
1737544910000|2025-01-22 11:21:50|109712.7|109687.7|109707.7|109682.7|109712.7|109687.7|109706.6|109681.6|16
1737544920000|2025-01-22 11:22:00|109708.2|109683.2|109714.8|109689.8|109715.9|109690.9|109707.2|109682.2|16
1737544930000|2025-01-22 11:22:10|109714.3|109689.3|109718.7|109693.7|109718.7|109693.7|109713.7|109688.7|9
1737544940000|2025-01-22 11:22:20|109719.6|109694.6|109720|109695|109722.8|109697.8|109719|109694|18
1737544950000|2025-01-22 11:22:30|109718|109693|109725.5|109700.5|109725.5|109700.5|109718|109693|9
1737544960000|2025-01-22 11:22:40|109728.4|109703.4|109724.8|109699.8|109728.4|109703.4|109724.4|109699.4|10
1737544970000|2025-01-22 11:22:50|109726.4|109701.4|109728.7|109703.7|109728.7|109703.7|109724.8|109699.8|11
1737544980000|2025-01-22 11:23:00|109729.2|109704.2|109740.2|109715.2|109741.1|109716.1|109728.7|109703.7|13
1737544990000|2025-01-22 11:23:10|109740.8|109715.8|109740.3|109715.3|109741.3|109716.3|109740.2|109715.2|5
1737545000000|2025-01-22 11:23:20|109738|109713|109733.6|109708.6|109739.7|109714.7|109733.6|109708.6|20
1737545010000|2025-01-22 11:23:30|109733.1|109708.1|109734.7|109709.7|109734.7|109709.7|109733.1|109708.1|11
1737545020000|2025-01-22 11:23:40|109734.2|109709.2|109741|109716|109741|109716|109734.2|109709.2|9
1737545030000|2025-01-22 11:23:50|109741.6|109716.6|109755|109730|109756.4|109731.4|109740.6|109715.6|18
1737545040000|2025-01-22 11:24:00|109754.4|109729.4|109755.3|109730.3|109756.6|109731.6|109752.5|109727.5|16
1737545050000|2025-01-22 11:24:10|109754.3|109729.3|109746.2|109721.2|109758.4|109733.4|109745.4|109720.4|19
1737545060000|2025-01-22 11:24:20|109746.7|109721.7|109753.6|109728.6|109753.6|109728.6|109746.2|109721.2|28
1737545070000|2025-01-22 11:24:30|109754.1|109729.1|109745.5|109720.5|109757.9|109732.9|109745.1|109720.1|28
1737545080000|2025-01-22 11:24:40|109743.8|109718.8|109748.4|109723.4|109751.7|109726.7|109743.8|109718.8|35
1737545090000|2025-01-22 11:24:50|109743.9|109718.9|109746.7|109721.7|109747.7|109722.7|109741|109716|23
1737545100000|2025-01-22 11:25:00|109746.1|109721.1|109747.9|109722.9|109748.4|109723.4|109741.4|109716.4|33
1737545110000|2025-01-22 11:25:10|109748.2|109723.2|109758.6|109708.6|109758.6|109723.2|109739.3|109703.5|22
1737545120000|2025-01-22 11:25:20|109759.2|109709.2|109756.9|109706.9|109759.2|109709.2|109755.6|109705.6|17
1737545130000|2025-01-22 11:25:30|109757.7|109707.7|109742.6|109717.6|109757.7|109721.3|109742.6|109707.7|12
1737545140000|2025-01-22 11:25:40|109743|109718|109748.7|109723.7|109748.7|109723.7|109742.1|109717.1|11
1737545150000|2025-01-22 11:25:50|109747.4|109722.4|109747.7|109722.7|109748.3|109723.3|109741.9|109716.9|15
1737545160000|2025-01-22 11:26:00|109746.7|109721.7|109747.6|109722.6|109748.4|109723.4|109746.7|109721.7|6
1737545170000|2025-01-22 11:26:10|109747|109722|109752.6|109727.6|109756.5|109731.5|109747|109722|19
1737545180000|2025-01-22 11:26:20|109754.1|109729.1|109751.9|109726.9|109754.2|109729.2|109748.9|109723.9|18
1737545190000|2025-01-22 11:26:30|109750.7|109725.7|109754.4|109729.4|109756.8|109731.8|109750.6|109725.6|16
1737545200000|2025-01-22 11:26:40|109755|109730|109749.5|109724.5|109755|109730|109747.9|109722.9|17
1737545210000|2025-01-22 11:26:50|109750|109725|109754|109729|109756|109731|109749.5|109724.5|9
1737545220000|2025-01-22 11:27:00|109753.5|109728.5|109753.5|109728.5|109754.9|109729.9|109752.6|109727.6|19
1737545230000|2025-01-22 11:27:10|109753.1|109728.1|109752.9|109727.9|109755.2|109730.2|109751.7|109726.7|17
1737545240000|2025-01-22 11:27:20|109752.4|109727.4|109758.5|109733.5|109758.5|109733.5|109751.7|109726.7|14
1737545250000|2025-01-22 11:27:30|109759.7|109734.7|109763.7|109738.7|109764.1|109739.1|109759.7|109734.7|5
1737545260000|2025-01-22 11:27:40|109763|109738|109770.3|109745.3|109770.3|109745.3|109761.9|109736.9|15
1737545270000|2025-01-22 11:27:50|109769.8|109744.8|109771.3|109746.3|109772.5|109747.5|109769.5|109744.5|15
1737545280000|2025-01-22 11:28:00|109770.8|109745.8|109786.3|109761.3|109787.9|109762.9|109770.4|109745.4|31
1737545290000|2025-01-22 11:28:10|109786.4|109761.4|109779.6|109754.6|109786.4|109761.4|109779.6|109754.6|10
1737545300000|2025-01-22 11:28:20|109780.7|109755.7|109776.1|109751.1|109780.7|109755.7|109774.9|109749.9|10
1737545310000|2025-01-22 11:28:30|109777.2|109752.2|109780.7|109755.7|109781.4|109756.4|109777.2|109752.2|11
1737545320000|2025-01-22 11:28:40|109780.3|109755.3|109781|109756|109781.7|109756.7|109779.7|109754.7|7
1737545330000|2025-01-22 11:28:50|109780.3|109755.3|109777.7|109752.7|109782.7|109757.7|109777.1|109752.1|14
1737545340000|2025-01-22 11:29:00|109778.9|109753.9|109784.7|109759.7|109784.7|109759.7|109778|109753|15
1737545350000|2025-01-22 11:29:10|109784.4|109759.4|109782.7|109757.7|109784.4|109759.4|109782.7|109757.7|13
1737545360000|2025-01-22 11:29:20|109781.5|109756.5|109784.6|109759.6|109784.6|109759.6|109781.5|109756.5|6
1737545370000|2025-01-22 11:29:30|109790.8|109765.8|109791.5|109766.5|109792.1|109767.1|109789.9|109764.9|10
1737545380000|2025-01-22 11:29:40|109790.9|109765.9|109790.8|109765.8|109794.3|109769.3|109787.3|109762.3|13
1737545390000|2025-01-22 11:29:50|109791.9|109766.9|109790.4|109765.4|109795.2|109770.2|109790.1|109765.1|11
1737545400000|2025-01-22 11:30:00|109791|109766|109788.4|109763.4|109791.5|109766.5|109788.4|109763.4|5
1737545410000|2025-01-22 11:30:10|109785.2|109760.2|109781.9|109756.9|109788.6|109763.6|109781.1|109756.1|6
1737545420000|2025-01-22 11:30:20|109781.2|109756.2|109782.4|109757.4|109783|109758|109781.1|109756.1|8
1737545430000|2025-01-22 11:30:30|109783|109758|109781.2|109756.2|109783.4|109758.4|109781|109756|5
1737545440000|2025-01-22 11:30:40|109781.1|109756.1|109781.7|109756.7|109782.8|109757.8|109781|109756|14
1737545450000|2025-01-22 11:30:50|109780|109755|109767.5|109742.5|109783|109758|109765.8|109740.8|30
1737545460000|2025-01-22 11:31:00|109768.2|109743.2|109770.1|109745.1|109770.2|109745.2|109768.2|109743.2|8
1737545470000|2025-01-22 11:31:10|109770.8|109745.8|109770.9|109745.9|109770.9|109745.9|109770.8|109745.8|2
1737545480000|2025-01-22 11:31:20|109771.5|109746.5|109767.6|109742.6|109771.5|109746.5|109767.6|109742.6|5
1737545490000|2025-01-22 11:31:30|109766.4|109741.4|109774.6|109749.6|109774.6|109749.6|109763.7|109738.7|12
1737545500000|2025-01-22 11:31:40|109775.2|109750.2|109783.6|109758.6|109783.6|109758.6|109775.2|109750.2|10
1737545510000|2025-01-22 11:31:50|109784.2|109759.2|109783.2|109758.2|109784.2|109759.2|109781.4|109756.4|11
1737545520000|2025-01-22 11:32:00|109783.8|109758.8|109784.4|109759.4|109785.2|109760.2|109783.2|109758.2|7
1737545530000|2025-01-22 11:32:10|109784.1|109759.1|109787|109762|109787|109762|109784.1|109759.1|7
1737545540000|2025-01-22 11:32:20|109788.6|109763.6|109793.4|109768.4|109793.4|109768.4|109787.5|109762.5|11
1737545550000|2025-01-22 11:32:30|109794.3|109769.3|109795.3|109770.3|109795.9|109770.9|109793.4|109768.4|13
1737545560000|2025-01-22 11:32:40|109794.6|109769.6|109795.1|109770.1|109796.4|109771.4|109794.6|109769.6|6
1737545570000|2025-01-22 11:32:50|109795.8|109770.8|109794.4|109769.4|109797.8|109772.8|109794.4|109769.4|9
1737545580000|2025-01-22 11:33:00|109795|109770|109802.5|109777.5|109802.5|109777.5|109795|109770|15
1737545590000|2025-01-22 11:33:10|109803.1|109778.1|109805.1|109780.1|109807.2|109782.2|109802.5|109777.5|8
1737545600000|2025-01-22 11:33:20|109801.6|109776.6|109799.7|109774.7|109802.6|109777.6|109799.7|109774.7|9
1737545610000|2025-01-22 11:33:30|109798.9|109773.9|109799.1|109774.1|109799.1|109774.1|109796.8|109771.8|5
1737545620000|2025-01-22 11:33:40|109799|109774|109795.5|109770.5|109799.4|109774.4|109795.5|109770.5|7
1737545630000|2025-01-22 11:33:50|109796.1|109771.1|109796.9|109771.9|109796.9|109771.9|109795.5|109770.5|5
1737545640000|2025-01-22 11:34:00|109796.2|109771.2|109797.3|109772.3|109797.3|109772.3|109795.5|109770.5|8
1737545650000|2025-01-22 11:34:10|109796.6|109771.6|109796|109771|109796.6|109771.6|109796|109771|16
1737545660000|2025-01-22 11:34:20|109796.2|109771.2|109817.4|109792.4|109817.4|109792.4|109796.2|109771.2|24
1737545670000|2025-01-22 11:34:30|109816.1|109791.1|109810.2|109785.2|109818.3|109793.3|109809.5|109784.5|16
1737545680000|2025-01-22 11:34:40|109810.7|109785.7|109806.1|109781.1|109810.8|109785.8|109806.1|109781.1|18
1737545690000|2025-01-22 11:34:50|109806.7|109781.7|109814.2|109789.2|109814.2|109789.2|109805.5|109780.5|18
1737545700000|2025-01-22 11:35:00|109814.4|109789.4|109819.6|109794.6|109819.6|109794.6|109813.9|109788.9|13
1737545710000|2025-01-22 11:35:10|109820.5|109795.5|109826.4|109801.4|109827.5|109802.5|109820.5|109795.5|20
1737545720000|2025-01-22 11:35:20|109827.8|109802.8|109826.1|109801.1|109827.8|109802.8|109821.7|109796.7|13
1737545730000|2025-01-22 11:35:30|109826.7|109801.7|109805.5|109780.5|109826.7|109801.7|109805.5|109780.5|17
1737545740000|2025-01-22 11:35:40|109805.1|109780.1|109807.8|109782.8|109808.3|109783.3|109805.1|109780.1|12
1737545750000|2025-01-22 11:35:50|109808.4|109783.4|109817.9|109792.9|109817.9|109792.9|109808.3|109783.3|24
1737545760000|2025-01-22 11:36:00|109817.3|109792.3|109835.8|109810.8|109835.8|109810.8|109817.3|109792.3|23
1737545770000|2025-01-22 11:36:10|109835.7|109810.7|109836.1|109811.1|109836.3|109811.3|109835|109810|7
1737545780000|2025-01-22 11:36:20|109835.6|109810.6|109835|109810|109835.6|109810.6|109832.2|109807.2|11
1737545790000|2025-01-22 11:36:30|109834.4|109809.4|109843.7|109818.7|109843.7|109818.7|109834.4|109809.4|13
1737545800000|2025-01-22 11:36:40|109843|109818|109834.3|109809.3|109843|109818|109834.3|109809.3|19
1737545810000|2025-01-22 11:36:50|109835|109810|109841.8|109816.8|109841.8|109816.8|109834.3|109809.3|7
1737545820000|2025-01-22 11:37:00|109840.2|109815.2|109832.3|109807.3|109841.8|109816.8|109832|109807|12
1737545830000|2025-01-22 11:37:10|109832|109807|109830.3|109805.3|109832|109807|109826.8|109801.8|10
1737545840000|2025-01-22 11:37:20|109831.4|109806.4|109838.1|109813.1|109839.1|109814.1|109829.7|109804.7|16
1737545850000|2025-01-22 11:37:30|109837.4|109812.4|109836.9|109811.9|109837.4|109812.4|109836.9|109811.9|2
1737545860000|2025-01-22 11:37:40|109836.1|109811.1|109832.5|109807.5|109836.4|109811.4|109832.5|109807.5|13
1737545870000|2025-01-22 11:37:50|109831.8|109806.8|109841.6|109816.6|109841.8|109816.8|109831.8|109806.8|16
1737545880000|2025-01-22 11:38:00|109842.4|109817.4|109850.5|109825.5|109851.1|109826.1|109842.4|109817.4|12
1737545890000|2025-01-22 11:38:10|109849.8|109824.8|109846.8|109821.8|109849.8|109824.8|109846.8|109821.8|6
1737545900000|2025-01-22 11:38:20|109845.9|109820.9|109855.7|109830.7|109855.8|109830.8|109845.9|109820.9|18
1737545910000|2025-01-22 11:38:30|109853.5|109828.5|109852.5|109827.5|109854.5|109829.5|109848.7|109823.7|22
1737545920000|2025-01-22 11:38:40|109851|109826|109857.5|109832.5|109858|109833|109851|109826|10
1737545930000|2025-01-22 11:38:50|109858|109833|109856.2|109831.2|109858|109833|109849.7|109824.7|20
1737545940000|2025-01-22 11:39:00|109856.1|109831.1|109858.1|109833.1|109858.1|109833.1|109856.1|109831.1|5
1737545950000|2025-01-22 11:39:10|109857.6|109832.6|109852.5|109827.5|109862.2|109837.2|109852.5|109827.5|16
1737545960000|2025-01-22 11:39:20|109852.3|109827.3|109861.7|109811.7|109861.7|109829.8|109849.2|109811.7|12
1737545970000|2025-01-22 11:39:30|109859.8|109809.8|109856.9|109806.9|109859.8|109809.8|109856|109806|11
1737545980000|2025-01-22 11:39:40|109856.3|109806.3|109859.9|109809.9|109860.2|109810.2|109856.3|109806.3|13
1737545990000|2025-01-22 11:39:50|109860.8|109810.8|109865.2|109815.2|109865.2|109815.2|109860.2|109810.2|13
1737546000000|2025-01-22 11:40:00|109865.9|109815.9|109847.8|109822.8|109865.9|109827.7|109845.2|109814.8|20
1737546010000|2025-01-22 11:40:10|109846.1|109821.1|109846.9|109821.9|109846.9|109821.9|109846.1|109821.1|14
1737546020000|2025-01-22 11:40:20|109846.1|109821.1|109845.5|109820.5|109846.8|109821.8|109845.5|109820.5|8
1737546030000|2025-01-22 11:40:30|109845.2|109820.2|109845.9|109820.9|109845.9|109820.9|109845.2|109820.2|2
1737546040000|2025-01-22 11:40:40|109846.5|109821.5|109848.4|109823.4|109848.7|109823.7|109845.9|109820.9|9
1737546050000|2025-01-22 11:40:50|109849.4|109824.4|109853|109828|109853|109828|109849.4|109824.4|10
1737546060000|2025-01-22 11:41:00|109853.2|109828.2|109853|109828|109853.2|109828.2|109852.3|109827.3|4
1737546070000|2025-01-22 11:41:10|109853.2|109828.2|109851.2|109826.2|109853.2|109828.2|109851.2|109826.2|9
1737546080000|2025-01-22 11:41:20|109851.1|109826.1|109851.2|109826.2|109852.9|109827.9|109848.5|109823.5|11
1737546090000|2025-01-22 11:41:30|109850|109825|109842.6|109817.6|109850|109825|109841.3|109816.3|15
1737546100000|2025-01-22 11:41:40|109842|109817|109838.5|109813.5|109842.1|109817.1|109838.5|109813.5|16
1737546110000|2025-01-22 11:41:50|109844.6|109819.6|109871.4|109821.4|109871.4|109830.8|109837.9|109812.9|26
1737546120000|2025-01-22 11:42:00|109872.5|109822.5|109874.6|109824.6|109878.4|109828.4|109871.9|109821.9|21
1737546130000|2025-01-22 11:42:10|109875.3|109825.3|109876.1|109826.1|109877.4|109827.4|109875.3|109825.3|5
1737546140000|2025-01-22 11:42:20|109863.7|109838.7|109862.3|109837.3|109864|109839|109862.3|109837.3|6
1737546150000|2025-01-22 11:42:30|109861.6|109836.6|109859.6|109834.6|109861.6|109836.6|109857.7|109832.7|15
1737546160000|2025-01-22 11:42:40|109859.9|109834.9|109860.5|109835.5|109861|109836|109859.8|109834.8|8
1737546170000|2025-01-22 11:42:50|109860.3|109835.3|109851.3|109826.3|109860.3|109835.3|109845.5|109820.5|22
1737546180000|2025-01-22 11:43:00|109851.9|109826.9|109862.9|109837.9|109867.5|109842.5|109851.9|109826.9|30
1737546190000|2025-01-22 11:43:10|109863|109838|109838.8|109813.8|109863.2|109838.2|109829.4|109804.4|31
1737546200000|2025-01-22 11:43:20|109838.7|109813.7|109810.9|109785.9|109839.6|109814.6|109810.4|109781.3|35
1737546210000|2025-01-22 11:43:30|109811.4|109786.4|109788.6|109763.6|109811.9|109786.9|109788.6|109763.6|37
1737546220000|2025-01-22 11:43:40|109789.3|109764.3|109769.8|109744.8|109799.8|109766.2|109768.8|109738.1|43
1737546230000|2025-01-22 11:43:50|109770.5|109745.5|109767|109742|109770.5|109745.5|109762.5|109737.5|35
1737546240000|2025-01-22 11:44:00|109767.5|109742.5|109769.4|109744.4|109771|109746|109759.6|109734.6|21
1737546250000|2025-01-22 11:44:10|109768.8|109743.8|109762.7|109737.7|109779.1|109743.8|109762.7|109729.1|19
1737546260000|2025-01-22 11:44:20|109762.1|109737.1|109764|109739|109766.3|109741.3|109762.1|109737.1|11
1737546270000|2025-01-22 11:44:30|109762.7|109737.7|109769.2|109744.2|109769.2|109744.2|109758.6|109733.6|19
1737546280000|2025-01-22 11:44:40|109768.2|109743.2|109770.4|109745.4|109770.4|109745.4|109762.9|109737.9|16
1737546290000|2025-01-22 11:44:50|109768.6|109743.6|109759|109734|109769.3|109744.3|109758|109733|29
1737546300000|2025-01-22 11:45:00|109758.6|109733.6|109752.1|109727.1|109758.6|109733.6|109750.7|109725.7|20
1737546310000|2025-01-22 11:45:10|109752.3|109727.3|109750.2|109725.2|109752.3|109727.3|109749.7|109724.7|5
1737546320000|2025-01-22 11:45:20|109749.7|109724.7|109749.8|109724.8|109750.2|109725.2|109748.9|109723.9|9
1737546330000|2025-01-22 11:45:30|109750.7|109725.7|109753.1|109728.1|109753.1|109728.1|109746.7|109721.7|16
1737546340000|2025-01-22 11:45:40|109754.4|109729.4|109753.4|109728.4|109755.6|109730.6|109745.7|109720.7|29
1737546350000|2025-01-22 11:45:50|109754.7|109729.7|109757.6|109732.6|109758.2|109733.2|109754.7|109729.7|9
1737546360000|2025-01-22 11:46:00|109757.2|109732.2|109751.6|109726.6|109757.2|109732.2|109748.7|109723.7|21
1737546370000|2025-01-22 11:46:10|109752.2|109727.2|109751.9|109726.9|109752.9|109727.9|109749.1|109724.1|11
1737546380000|2025-01-22 11:46:20|109752.6|109727.6|109755.9|109730.9|109755.9|109730.9|109752.6|109727.6|7
1737546390000|2025-01-22 11:46:30|109755.1|109730.1|109771.2|109746.2|109771.2|109746.2|109755.1|109730.1|20
1737546400000|2025-01-22 11:46:40|109771.9|109746.9|109782.3|109732.3|109782.3|109751.2|109767.6|109730.3|27
1737546410000|2025-01-22 11:46:50|109781|109731|109758.6|109733.6|109783|109746.1|109752.5|109727.5|22
1737546420000|2025-01-22 11:47:00|109758|109733|109769.6|109744.6|109769.6|109744.6|109757.1|109732.1|30
1737546430000|2025-01-22 11:47:10|109769.5|109744.5|109769.7|109744.7|109773|109748|109766.6|109741.6|38
1737546440000|2025-01-22 11:47:20|109768.9|109743.9|109765.5|109740.5|109773.1|109748.1|109763.8|109738.8|34
1737546450000|2025-01-22 11:47:30|109766.1|109741.1|109779.6|109729.6|109782.6|109744|109766.1|109728.2|19
1737546460000|2025-01-22 11:47:40|109778.2|109728.2|109766.6|109741.6|109779.8|109745.2|109766.6|109722.5|23
1737546470000|2025-01-22 11:47:50|109766.5|109741.5|109767.1|109742.1|109770.6|109745.6|109766.5|109741.5|12
1737546480000|2025-01-22 11:48:00|109768.8|109743.8|109773.8|109748.8|109787.5|109750.4|109768.8|109737.5|26
1737546490000|2025-01-22 11:48:10|109774.2|109749.2|109783|109733|109785.7|109756|109774.2|109732.6|13
1737546500000|2025-01-22 11:48:20|109783.9|109733.9|109769.8|109744.8|109783.9|109744.8|109760.7|109725|27
1737546510000|2025-01-22 11:48:30|109771|109746|109765.6|109740.6|109771|109746|109763.9|109738.9|16
1737546520000|2025-01-22 11:48:40|109762.8|109737.8|109775.2|109725.2|109775.2|109740|109752.4|109717.9|24
1737546530000|2025-01-22 11:48:50|109775.4|109725.4|109759.3|109734.3|109775.4|109736.6|109757|109723.9|15
1737546540000|2025-01-22 11:49:00|109759.2|109734.2|109764.4|109739.4|109767.5|109742.5|109758.4|109733.4|28
1737546550000|2025-01-22 11:49:10|109763.9|109738.9|109763.2|109738.2|109768.3|109743.3|109763.2|109738.2|13
1737546560000|2025-01-22 11:49:20|109760.9|109735.9|109762.4|109737.4|109764.4|109739.4|109760.3|109735.3|11
1737546570000|2025-01-22 11:49:30|109764.3|109739.3|109763.7|109738.7|109764.3|109739.3|109762.4|109737.4|6
1737546580000|2025-01-22 11:49:40|109762.9|109737.9|109761.4|109736.4|109762.9|109737.9|109761.4|109736.4|4
1737546590000|2025-01-22 11:49:50|109760.7|109735.7|109762.6|109737.6|109767.6|109742.6|109758.3|109733.3|12
1737546600000|2025-01-22 11:50:00|109763.1|109738.1|109748.1|109723.1|109763.1|109738.1|109747.2|109722.2|26
1737546610000|2025-01-22 11:50:10|109745.7|109720.7|109731.9|109706.9|109745.7|109720.7|109731.4|109706.4|29
1737546620000|2025-01-22 11:50:20|109731.7|109706.7|109731.9|109706.9|109734.5|109709.5|109730.9|109705.9|21
1737546630000|2025-01-22 11:50:30|109733.6|109708.6|109731.8|109706.8|109733.6|109708.6|109728.6|109703.6|12
1737546640000|2025-01-22 11:50:40|109732.4|109707.4|109731.6|109706.6|109741.8|109716.8|109731.6|109706.6|12
1737546650000|2025-01-22 11:50:50|109732.2|109707.2|109738.5|109713.5|109741.1|109716.1|109730.9|109705.9|21
1737546660000|2025-01-22 11:51:00|109738.4|109713.4|109741|109716|109741|109716|109736.8|109711.8|9
1737546670000|2025-01-22 11:51:10|109741.4|109716.4|109728|109703|109741.4|109716.4|109726.7|109701.7|13
1737546680000|2025-01-22 11:51:20|109727.4|109702.4|109731.3|109706.3|109732.2|109707.2|109727.4|109702.4|9
1737546690000|2025-01-22 11:51:30|109731.1|109706.1|109733.7|109708.7|109734|109709|109731.1|109706.1|25
1737546700000|2025-01-22 11:51:40|109734.3|109709.3|109735.7|109710.7|109736.8|109711.8|109734.3|109709.3|11
1737546710000|2025-01-22 11:51:50|109735.6|109710.6|109735|109710|109737.4|109712.4|109735|109710|5
1737546720000|2025-01-22 11:52:00|109736|109711|109735.3|109710.3|109736|109711|109732.4|109707.4|13
1737546730000|2025-01-22 11:52:10|109735.7|109710.7|109735.7|109710.7|109735.7|109710.7|109735.3|109710.3|3
1737546740000|2025-01-22 11:52:20|109736.7|109711.7|109741.4|109716.4|109742.3|109717.3|109733.2|109708.2|15
1737546750000|2025-01-22 11:52:30|109741.8|109716.8|109767.8|109717.8|109769.1|109730.4|109741.8|109716.7|29
1737546760000|2025-01-22 11:52:40|109767.2|109717.2|109771|109721|109771|109721|109766.6|109716.6|19
1737546770000|2025-01-22 11:52:50|109770.8|109720.8|109764.7|109714.7|109770.8|109720.8|109764.1|109714.1|17
1737546780000|2025-01-22 11:53:00|109764.6|109714.6|109768.7|109718.7|109769.7|109719.7|109762.7|109712.7|18
1737546790000|2025-01-22 11:53:10|109769|109719|109768.9|109718.9|109769|109719|109767.2|109717.2|6
1737546800000|2025-01-22 11:53:20|109768.1|109718.1|109756.8|109706.8|109768.1|109718.1|109754.1|109704.1|25
1737546810000|2025-01-22 11:53:30|109757.6|109707.6|109755.5|109705.5|109759.9|109709.9|109754.5|109704.5|13
1737546820000|2025-01-22 11:53:40|109754.5|109704.5|109760.6|109710.6|109760.6|109710.6|109754.5|109704.5|9
1737546830000|2025-01-22 11:53:50|109762|109712|109751.8|109726.8|109762|109727.6|109747.1|109710.5|17
1737546840000|2025-01-22 11:54:00|109753.2|109728.2|109752.6|109727.6|109754.4|109729.4|109746.6|109721.6|28
1737546850000|2025-01-22 11:54:10|109752.8|109727.8|109755.7|109730.7|109755.7|109730.7|109752.8|109727.8|18
1737546860000|2025-01-22 11:54:20|109758.6|109733.6|109772.1|109722.1|109774.5|109738.6|109753.8|109722.1|32
1737546870000|2025-01-22 11:54:30|109772.7|109722.7|109770.7|109720.7|109772.7|109722.7|109770.6|109720.6|10
1737546880000|2025-01-22 11:54:40|109769.8|109719.8|109769.4|109719.4|109769.8|109719.8|109768.1|109718.1|11
1737546890000|2025-01-22 11:54:50|109769.7|109719.7|109753.3|109728.3|109769.9|109729.8|109753|109717.5|17
1737546900000|2025-01-22 11:55:00|109753.9|109728.9|109774.5|109724.5|109776.1|109732.2|109753.9|109720.6|23
1737546910000|2025-01-22 11:55:10|109773.9|109723.9|109757.5|109732.5|109773.9|109736.1|109757.5|109721.9|7
1737546920000|2025-01-22 11:55:20|109756.9|109731.9|109756|109731|109756.9|109731.9|109752.6|109727.6|14
1737546930000|2025-01-22 11:55:30|109755.8|109730.8|109755.8|109730.8|109756.2|109731.2|109753.7|109728.7|13
1737546940000|2025-01-22 11:55:40|109756.2|109731.2|109756.5|109731.5|109756.8|109731.8|109756.2|109731.2|3
1737546950000|2025-01-22 11:55:50|109755.9|109730.9|109762.5|109712.5|109764|109730.9|109753.4|109711.1|20
1737546960000|2025-01-22 11:56:00|109763.1|109713.1|109764.2|109714.2|109764.2|109714.2|109763.1|109713.1|9
1737546970000|2025-01-22 11:56:10|109763.4|109713.4|109766.5|109716.5|109767.1|109717.1|109762.9|109712.9|12
1737546980000|2025-01-22 11:56:20|109767.2|109717.2|109758|109708|109767.3|109717.3|109757.7|109707.7|30
1737546990000|2025-01-22 11:56:30|109758.6|109708.6|109760.4|109710.4|109760.5|109710.5|109758.4|109708.4|9
1737547000000|2025-01-22 11:56:40|109760.5|109710.5|109766.4|109716.4|109766.4|109716.4|109760.5|109710.5|8
1737547010000|2025-01-22 11:56:50|109767.9|109717.9|109763.7|109713.7|109769.1|109719.1|109762.9|109712.9|19
1737547020000|2025-01-22 11:57:00|109763.3|109713.3|109761.3|109711.3|109763.3|109713.3|109760.9|109710.9|6
1737547030000|2025-01-22 11:57:10|109762.1|109712.1|109762.9|109712.9|109763.9|109713.9|109762.1|109712.1|6
1737547040000|2025-01-22 11:57:20|109763.8|109713.8|109770.5|109720.5|109770.5|109720.5|109763.8|109713.8|9
1737547050000|2025-01-22 11:57:30|109769.4|109719.4|109757|109732|109780.2|109742.7|109753.8|109719.4|32
1737547060000|2025-01-22 11:57:40|109758.3|109733.3|109756.9|109731.9|109758.3|109733.3|109756.1|109731.1|5
1737547070000|2025-01-22 11:57:50|109756.4|109731.4|109760.1|109735.1|109760.2|109735.2|109750.2|109725.2|16
1737547080000|2025-01-22 11:58:00|109758.2|109733.2|109757.5|109732.5|109759.4|109734.4|109756.5|109731.5|10
1737547090000|2025-01-22 11:58:10|109758.1|109733.1|109754.7|109729.7|109761.6|109736.6|109753.5|109728.5|16
1737547100000|2025-01-22 11:58:20|109753.8|109728.8|109735.8|109710.8|109753.8|109728.8|109735.2|109710.2|25
1737547110000|2025-01-22 11:58:30|109735.1|109710.1|109737.1|109712.1|109740.1|109715.1|109735.1|109710.1|17
1737547120000|2025-01-22 11:58:40|109736.7|109711.7|109737.2|109712.2|109739.5|109714.5|109736.7|109711.7|14
1737547130000|2025-01-22 11:58:50|109736.8|109711.8|109738.8|109713.8|109742.5|109717.5|109736.5|109711.5|22
1737547140000|2025-01-22 11:59:00|109739.1|109714.1|109744.1|109719.1|109744.5|109719.5|109737.4|109712.4|31
1737547150000|2025-01-22 11:59:10|109744.8|109719.8|109749.3|109724.3|109749.9|109724.9|109744.8|109719.8|12
1737547160000|2025-01-22 11:59:20|109749.6|109724.6|109748|109723|109751.1|109726.1|109745.8|109720.8|18
1737547170000|2025-01-22 11:59:30|109747.4|109722.4|109747.6|109722.6|109749.3|109724.3|109746.8|109721.8|13
1737547180000|2025-01-22 11:59:40|109748.4|109723.4|109758.9|109733.9|109774.4|109743.1|109748.4|109719.5|23
1737547190000|2025-01-22 11:59:50|109754.4|109729.4|109762.6|109737.6|109764.4|109739.4|109751.7|109726.7|21
1737547200000|2025-01-22 12:00:00|109762.4|109737.4|109805|109755|109824.7|109765|109762.4|109728.9|49
1737547210000|2025-01-22 12:00:10|109808.3|109758.3|109821.4|109771.4|109840.1|109777.8|109790.3|109733.4|61
1737547220000|2025-01-22 12:00:20|109814.4|109764.4|109827.9|109777.9|109846.3|109780.4|109799.6|109750.9|53
1737547230000|2025-01-22 12:00:30|109827.8|109777.8|109802.6|109752.6|109827.8|109795.8|109788.6|109752.1|45
1737547240000|2025-01-22 12:00:40|109801.8|109751.8|109791.2|109766.2|109806.6|109769.1|109786.9|109748.8|47
1737547250000|2025-01-22 12:00:50|109788.8|109763.8|109793.5|109768.5|109808.2|109771.2|109788.3|109756.5|29
1737547260000|2025-01-22 12:01:00|109794.3|109769.3|109800.2|109775.2|109802.7|109777.7|109790.5|109765.5|27
1737547270000|2025-01-22 12:01:10|109798.9|109773.9|109815.2|109765.2|109819.4|109778.3|109798.9|109760.4|30
1737547280000|2025-01-22 12:01:20|109814.8|109764.8|109824.3|109774.3|109828.8|109778.8|109814.8|109764.8|49
1737547290000|2025-01-22 12:01:30|109827.3|109777.3|109814.3|109789.3|109829|109789.3|109814.3|109771.1|36
1737547300000|2025-01-22 12:01:40|109816.5|109791.5|109836.3|109786.3|109843.2|109793.2|109813.7|109777.7|19
1737547310000|2025-01-22 12:01:50|109833.2|109783.2|109834.3|109784.3|109838.5|109788.5|109833.2|109783.2|25
1737547320000|2025-01-22 12:02:00|109839.2|109789.2|109809.9|109784.9|109839.2|109798|109809.9|109770.8|32
1737547330000|2025-01-22 12:02:10|109813.1|109788.1|109824|109774|109824|109788.1|109807.9|109770.8|21
1737547340000|2025-01-22 12:02:20|109823.8|109773.8|109825.9|109775.9|109827.4|109777.4|109820.4|109770.4|20
1737547350000|2025-01-22 12:02:30|109826.6|109776.6|109826.1|109776.1|109826.6|109776.6|109821.3|109771.3|18
1737547360000|2025-01-22 12:02:40|109825.3|109775.3|109829|109779|109832.9|109782.9|109823.3|109773.3|29
1737547370000|2025-01-22 12:02:50|109829.3|109779.3|109829.7|109779.7|109830.2|109780.2|109828.8|109778.8|14
1737547380000|2025-01-22 12:03:00|109830.3|109780.3|109819.4|109794.4|109832.5|109802.9|109819.4|109780.3|18
1737547390000|2025-01-22 12:03:10|109818.3|109793.3|109825.8|109800.8|109829.1|109804.1|109813.8|109788.8|21
1737547400000|2025-01-22 12:03:20|109826.8|109801.8|109827.3|109802.3|109829.3|109804.3|109823.9|109798.9|12
1737547410000|2025-01-22 12:03:30|109827.2|109802.2|109846.7|109796.7|109846.7|109802.2|109827.2|109789.1|7
1737547420000|2025-01-22 12:03:40|109846.2|109796.2|109840.1|109790.1|109847.5|109797.5|109837.7|109787.7|17
1737547430000|2025-01-22 12:03:50|109841.5|109791.5|109837.3|109787.3|109842.5|109792.5|109835.9|109785.9|17
1737547440000|2025-01-22 12:04:00|109836.7|109786.7|109836.7|109786.7|109844.2|109807.1|109824.9|109785.7|20
1737547450000|2025-01-22 12:04:10|109837.3|109787.3|109840.6|109790.6|109841.6|109791.6|109836.1|109786.1|18
1737547460000|2025-01-22 12:04:20|109839.5|109789.5|109838.7|109788.7|109845.1|109795.1|109835.5|109785.5|9
1737547470000|2025-01-22 12:04:30|109839.5|109789.5|109846.3|109796.3|109847.3|109797.3|109839.5|109789.5|19
1737547480000|2025-01-22 12:04:40|109847.1|109797.1|109848.1|109798.1|109852.7|109813.7|109838|109797.1|26
1737547490000|2025-01-22 12:04:50|109848.3|109798.3|109835.6|109810.6|109848.3|109810.6|109832.6|109794.7|17
1737547500000|2025-01-22 12:05:00|109836|109811|109857.5|109807.5|109858.4|109821|109836|109807|22
1737547510000|2025-01-22 12:05:10|109857.1|109807.1|109850.6|109825.6|109863.7|109828.7|109850.6|109807.1|13
1737547520000|2025-01-22 12:05:20|109849.9|109824.9|109861.6|109811.6|109867.7|109824.9|109849.9|109802.5|32
1737547530000|2025-01-22 12:05:30|109860.6|109810.6|109845.7|109820.7|109861.3|109824.2|109841.7|109806.2|21
1737547540000|2025-01-22 12:05:40|109846|109821|109845.7|109820.7|109846.5|109821.5|109844.6|109819.6|9
1737547550000|2025-01-22 12:05:50|109846.1|109821.1|109854.2|109829.2|109856|109831|109846.1|109821.1|25
1737547560000|2025-01-22 12:06:00|109855.3|109830.3|109848.7|109823.7|109855.3|109830.3|109848.7|109823.7|33
1737547570000|2025-01-22 12:06:10|109848|109823|109841.7|109816.7|109848|109823|109837.1|109812.1|34
1737547580000|2025-01-22 12:06:20|109840.9|109815.9|109829.1|109804.1|109840.9|109815.9|109828.4|109803.4|20
1737547590000|2025-01-22 12:06:30|109829.5|109804.5|109830.9|109805.9|109836.2|109811.2|109829.5|109804.5|12
1737547600000|2025-01-22 12:06:40|109829.6|109804.6|109829.9|109804.9|109831.3|109806.3|109825.7|109800.7|16
1737547610000|2025-01-22 12:06:50|109829.4|109804.4|109827.4|109802.4|109830.1|109805.1|109821.9|109796.9|28
1737547620000|2025-01-22 12:07:00|109828.1|109803.1|109825.2|109800.2|109828.8|109803.8|109823.4|109798.4|15
1737547630000|2025-01-22 12:07:10|109824.5|109799.5|109819|109794|109826|109801|109819|109794|24
1737547640000|2025-01-22 12:07:20|109818.8|109793.8|109822.2|109797.2|109822.3|109797.3|109818.8|109793.8|6
1737547650000|2025-01-22 12:07:30|109823.1|109798.1|109824.4|109799.4|109825.6|109800.6|109823.1|109798.1|7
1737547660000|2025-01-22 12:07:40|109823.4|109798.4|109824.5|109799.5|109826|109801|109821.3|109796.3|24
1737547670000|2025-01-22 12:07:50|109823.3|109798.3|109836.8|109786.8|109841.1|109798.3|109815.2|109778.3|37
1737547680000|2025-01-22 12:08:00|109837.1|109787.1|109836.8|109786.8|109837.8|109787.8|109835.6|109785.6|12
1737547690000|2025-01-22 12:08:10|109838.4|109788.4|109832.6|109782.6|109839.6|109789.6|109829.9|109779.9|21
1737547700000|2025-01-22 12:08:20|109832.2|109782.2|109823.8|109773.8|109832.2|109782.2|109823.3|109773.3|12
1737547710000|2025-01-22 12:08:30|109826.2|109776.2|109827.1|109777.1|109827.1|109777.1|109821.7|109771.7|19
1737547720000|2025-01-22 12:08:40|109826.5|109776.5|109844.7|109794.7|109844.9|109794.9|109826.5|109776.5|29
1737547730000|2025-01-22 12:08:50|109845|109795|109853.6|109803.6|109853.8|109803.8|109843.1|109793.1|12
1737547740000|2025-01-22 12:09:00|109853|109803|109848.5|109798.5|109853|109803|109844.9|109794.9|23
1737547750000|2025-01-22 12:09:10|109851|109801|109851.4|109801.4|109853.1|109803.1|109850.8|109800.8|10
1737547760000|2025-01-22 12:09:20|109851.9|109801.9|109851.2|109801.2|109851.9|109801.9|109851.2|109801.2|3
1737547770000|2025-01-22 12:09:30|109851|109801|109847.4|109797.4|109851|109801|109847|109797|9
1737547780000|2025-01-22 12:09:40|109849.4|109799.4|109851.6|109801.6|109851.6|109801.6|109848.7|109798.7|8
1737547790000|2025-01-22 12:09:50|109851.4|109801.4|109849.7|109799.7|109853.2|109803.2|109849.7|109799.7|7
1737547800000|2025-01-22 12:10:00|109848.2|109798.2|109856.3|109806.3|109858.4|109808.4|109846.9|109796.9|26
1737547810000|2025-01-22 12:10:10|109852.1|109802.1|109857.8|109807.8|109862|109812|109851.8|109801.8|15
1737547820000|2025-01-22 12:10:20|109856.4|109806.4|109861.4|109811.4|109861.4|109811.4|109852|109802|22
1737547830000|2025-01-22 12:10:30|109860.5|109810.5|109859|109809|109862.7|109812.7|109859|109809|9
1737547840000|2025-01-22 12:10:40|109860.2|109810.2|109866.8|109816.8|109866.8|109816.8|109860.2|109810.2|8
1737547850000|2025-01-22 12:10:50|109866.5|109816.5|109857.7|109807.7|109866.5|109816.5|109854.4|109804.4|19
1737547860000|2025-01-22 12:11:00|109857.5|109807.5|109853|109803|109857.5|109807.5|109852.9|109802.9|18
1737547870000|2025-01-22 12:11:10|109853.4|109803.4|109854|109804|109856.2|109806.2|109853.4|109803.4|13
1737547880000|2025-01-22 12:11:20|109855.3|109805.3|109857.6|109807.6|109857.6|109807.6|109854.2|109804.2|12
1737547890000|2025-01-22 12:11:30|109856.9|109806.9|109857|109807|109857.5|109807.5|109853.4|109803.4|11
1737547900000|2025-01-22 12:11:40|109861.7|109811.7|109847.2|109797.2|109863.2|109813.2|109846.9|109796.9|22
1737547910000|2025-01-22 12:11:50|109846.7|109796.7|109847.6|109797.6|109851.1|109801.1|109846.7|109796.7|16
1737547920000|2025-01-22 12:12:00|109847|109797|109844.1|109794.1|109848.6|109798.6|109844.1|109794.1|17
1737547930000|2025-01-22 12:12:10|109846.4|109796.4|109837.7|109787.7|109846.4|109796.4|109836.3|109786.3|8
1737547940000|2025-01-22 12:12:20|109838.1|109788.1|109832.7|109782.7|109839.4|109789.4|109830|109780|18
1737547950000|2025-01-22 12:12:30|109831.7|109781.7|109828.8|109778.8|109831.7|109781.7|109827.9|109777.9|9
1737547960000|2025-01-22 12:12:40|109828.9|109778.9|109826.6|109776.6|109829.3|109779.3|109826.6|109776.6|9
1737547970000|2025-01-22 12:12:50|109827.3|109777.3|109810.6|109785.6|109829.3|109787.2|109808.8|109776.9|22
1737547980000|2025-01-22 12:13:00|109809.2|109784.2|109810|109785|109810.8|109785.8|109807.2|109782.2|12
1737547990000|2025-01-22 12:13:10|109810.6|109785.6|109810.5|109785.5|109812.6|109787.6|109805.5|109780.5|21
1737548000000|2025-01-22 12:13:20|109811.5|109786.5|109827.1|109802.1|109827.5|109802.5|109811.5|109786.5|17
1737548010000|2025-01-22 12:13:30|109823.5|109798.5|109818.8|109793.8|109827.2|109802.2|109818.8|109793.8|26
1737548020000|2025-01-22 12:13:40|109818.4|109793.4|109812.6|109787.6|109822|109797|109812.3|109787.3|26
1737548030000|2025-01-22 12:13:50|109813.2|109788.2|109814.4|109789.4|109816.4|109791.4|109813.2|109788.2|11
1737548040000|2025-01-22 12:14:00|109813.8|109788.8|109817.6|109792.6|109817.6|109792.6|109813.2|109788.2|16
1737548050000|2025-01-22 12:14:10|109817.8|109792.8|109814.6|109789.6|109822.7|109797.7|109814.6|109789.6|12
1737548060000|2025-01-22 12:14:20|109814.7|109789.7|109815.6|109790.6|109818.1|109793.1|109814.6|109789.6|8
1737548070000|2025-01-22 12:14:30|109812.8|109787.8|109813.4|109788.4|109813.4|109788.4|109812.8|109787.8|5
1737548080000|2025-01-22 12:14:40|109813.7|109788.7|109817.7|109792.7|109820.4|109795.4|109813.7|109788.7|22
1737548090000|2025-01-22 12:14:50|109818.1|109793.1|109819.8|109794.8|109820.9|109795.9|109815.6|109790.6|22
1737548100000|2025-01-22 12:15:00|109819.6|109794.6|109825.1|109800.1|109825.9|109800.9|109818.8|109793.8|8
1737548110000|2025-01-22 12:15:10|109826|109801|109830.7|109780.7|109838.4|109809.5|109823.2|109780.4|33
1737548120000|2025-01-22 12:15:20|109831.4|109781.4|109822.5|109797.5|109834.4|109798.2|109822.5|109781.4|18
1737548130000|2025-01-22 12:15:30|109821.7|109796.7|109828.6|109778.6|109832.9|109796.7|109818|109778.6|17
1737548140000|2025-01-22 12:15:40|109827.9|109777.9|109828|109778|109830|109780|109827.9|109777.9|15
1737548150000|2025-01-22 12:15:50|109818.7|109793.7|109814.9|109789.9|109818.7|109793.7|109809|109784|27
1737548160000|2025-01-22 12:16:00|109814.3|109789.3|109826.3|109776.3|109828.6|109789.3|109814|109775.7|7
1737548170000|2025-01-22 12:16:10|109827|109777|109823.9|109773.9|109827.7|109777.7|109823.9|109773.9|7
1737548180000|2025-01-22 12:16:20|109823.3|109773.3|109809.3|109784.3|109823.3|109787|109804.6|109769.6|15
1737548190000|2025-01-22 12:16:30|109808.5|109783.5|109811.5|109786.5|109811.5|109786.5|109808.5|109783.5|5
1737548200000|2025-01-22 12:16:40|109811.9|109786.9|109815.4|109790.4|109815.4|109790.4|109811.9|109786.9|14
1737548210000|2025-01-22 12:16:50|109814.8|109789.8|109813.7|109788.7|109816.2|109791.2|109813.7|109788.7|10
1737548220000|2025-01-22 12:17:00|109814.5|109789.5|109816.1|109791.1|109816.6|109791.6|109814.5|109789.5|9
1737548230000|2025-01-22 12:17:10|109819.4|109794.4|109814.7|109789.7|109821|109796|109814.7|109789.7|12
1737548240000|2025-01-22 12:17:20|109815.3|109790.3|109808.6|109783.6|109815.3|109790.3|109808.6|109783.6|8
1737548250000|2025-01-22 12:17:30|109811.3|109786.3|109807|109782|109811.6|109786.6|109804|109779|10
1737548260000|2025-01-22 12:17:40|109806.6|109781.6|109805.5|109780.5|109808|109783|109798.5|109773.5|19
1737548270000|2025-01-22 12:17:50|109806.4|109781.4|109803.8|109778.8|109807.1|109782.1|109799.6|109774.6|15
1737548280000|2025-01-22 12:18:00|109804.1|109779.1|109798.3|109773.3|109804.8|109779.8|109798.3|109773.3|9
1737548290000|2025-01-22 12:18:10|109798.1|109773.1|109794.4|109769.4|109798.1|109773.1|109794.4|109769.4|2
1737548300000|2025-01-22 12:18:20|109794.8|109769.8|109797|109772|109801.1|109776.1|109794.8|109769.8|15
1737548310000|2025-01-22 12:18:30|109796.6|109771.6|109803.7|109778.7|109807.8|109782.8|109796.6|109771.6|17
1737548320000|2025-01-22 12:18:40|109802.8|109777.8|109809.6|109784.6|109809.7|109784.7|109802.8|109777.8|12
1737548330000|2025-01-22 12:18:50|109810.3|109785.3|109817.3|109792.3|109818.9|109793.9|109810.3|109785.3|18
1737548340000|2025-01-22 12:19:00|109816.9|109791.9|109819.4|109794.4|109819.4|109794.4|109816.3|109791.3|9
1737548350000|2025-01-22 12:19:10|109820.1|109795.1|109823.2|109798.2|109823.2|109798.2|109818.5|109793.5|15
1737548360000|2025-01-22 12:19:20|109824|109799|109819.7|109794.7|109824.3|109799.3|109819.7|109794.7|7
1737548370000|2025-01-22 12:19:30|109820.1|109795.1|109818.8|109793.8|109820.1|109795.1|109818.8|109793.8|3
1737548380000|2025-01-22 12:19:40|109819.5|109794.5|109813.2|109788.2|109819.5|109794.5|109811.5|109786.5|14
1737548390000|2025-01-22 12:19:50|109817|109792|109816.4|109791.4|109817|109792|109812.2|109787.2|5
1737548400000|2025-01-22 12:20:00|109812.5|109787.5|109822.8|109797.8|109823.5|109798.5|109812.5|109787.5|23
1737548410000|2025-01-22 12:20:10|109823.5|109798.5|109815.8|109790.8|109823.5|109798.5|109811|109786|18
1737548420000|2025-01-22 12:20:20|109811.9|109786.9|109815.9|109790.9|109816.6|109791.6|109811|109786|16
1737548430000|2025-01-22 12:20:30|109812.7|109787.7|109817.5|109792.5|109817.9|109792.9|109812.7|109787.7|12
1737548440000|2025-01-22 12:20:40|109816.9|109791.9|109826.8|109801.8|109826.8|109801.8|109813.8|109788.8|9
1737548450000|2025-01-22 12:20:50|109827.5|109802.5|109830.7|109805.7|109840.6|109805.7|109825.9|109788.2|22
1737548460000|2025-01-22 12:21:00|109828.1|109803.1|109837.8|109787.8|109844.4|109803.9|109826.3|109787.1|17
1737548470000|2025-01-22 12:21:10|109837.1|109787.1|109823.3|109798.3|109840.2|109802.4|109823|109785.3|15
1737548480000|2025-01-22 12:21:20|109822.5|109797.5|109833.2|109783.2|109834.3|109799.3|109821.2|109781.6|12
1737548490000|2025-01-22 12:21:30|109828.4|109778.4|109833|109783|109833.2|109792.8|109816.3|109777.8|13
1737548500000|2025-01-22 12:21:40|109832.2|109782.2|109823.9|109773.9|109832.2|109782.2|109822.4|109772.4|13
1737548510000|2025-01-22 12:21:50|109826.9|109776.9|109811.4|109786.4|109826.9|109787.2|109809.8|109772.7|9
1737548520000|2025-01-22 12:22:00|109809.2|109784.2|109806.9|109781.9|109814|109789|109806.9|109781.9|14
1737548530000|2025-01-22 12:22:10|109807.7|109782.7|109822.3|109797.3|109826.2|109801.2|109807.7|109782.7|13
1737548540000|2025-01-22 12:22:20|109833.9|109783.9|109829.4|109779.4|109833.9|109797.3|109812.9|109778.9|8
1737548550000|2025-01-22 12:22:30|109830.1|109780.1|109833.4|109783.4|109833.4|109783.4|109828.3|109778.3|17
1737548560000|2025-01-22 12:22:40|109820.3|109795.3|109816.1|109791.1|109821.1|109796.1|109813.2|109788.2|7
1737548570000|2025-01-22 12:22:50|109815.6|109790.6|109816.1|109791.1|109816.1|109791.1|109813.3|109788.3|5
1737548580000|2025-01-22 12:23:00|109813.3|109788.3|109826.1|109776.1|109829.2|109791.1|109813.3|109775.8|12
1737548590000|2025-01-22 12:23:10|109816|109791|109817.7|109792.7|109820.5|109795.5|109816|109791|10
1737548600000|2025-01-22 12:23:20|109817|109792|109814.3|109789.3|109817|109792|109812.1|109787.1|12
1737548610000|2025-01-22 12:23:30|109815|109790|109815.6|109790.6|109817|109792|109814.4|109789.4|10
1737548620000|2025-01-22 12:23:40|109816.5|109791.5|109829.3|109779.3|109831.5|109791.5|109814.7|109776|21
1737548630000|2025-01-22 12:23:50|109825.9|109775.9|109832.5|109782.5|109832.5|109782.5|109825.9|109775.9|14
1737548640000|2025-01-22 12:24:00|109831.9|109781.9|109831.3|109781.3|109833.5|109783.5|109827.5|109777.5|15
1737548650000|2025-01-22 12:24:10|109832.1|109782.1|109834|109784|109834|109784|109832.1|109782.1|4
1737548660000|2025-01-22 12:24:20|109821.2|109796.2|109818.8|109793.8|109821.2|109796.2|109818.8|109793.8|5
1737548670000|2025-01-22 12:24:30|109819.6|109794.6|109841.5|109791.5|109841.5|109805.4|109819.6|109781.7|22
1737548680000|2025-01-22 12:24:40|109841.1|109791.1|109850.9|109800.9|109850.9|109800.9|109841.1|109791.1|12
1737548690000|2025-01-22 12:24:50|109850.4|109800.4|109844|109794|109850.4|109800.4|109841.7|109791.7|11
1737548700000|2025-01-22 12:25:00|109843.3|109793.3|109847.4|109797.4|109849.3|109799.3|109843.3|109793.3|10
1737548710000|2025-01-22 12:25:10|109846.9|109796.9|109853.5|109803.5|109853.5|109803.5|109845|109795|16
1737548720000|2025-01-22 12:25:20|109852.7|109802.7|109853.8|109803.8|109853.8|109803.8|109851.8|109801.8|11
1737548730000|2025-01-22 12:25:30|109858.6|109808.6|109858.3|109808.3|109858.8|109808.8|109858|109808|7
1737548740000|2025-01-22 12:25:40|109857.7|109807.7|109860.3|109810.3|109863.4|109813.4|109857.7|109807.7|27
1737548750000|2025-01-22 12:25:50|109858.9|109808.9|109867.4|109817.4|109867.4|109817.4|109858.9|109808.9|17
1737548760000|2025-01-22 12:26:00|109865.4|109815.4|109903.1|109853.1|109904.3|109854.3|109865.4|109815.4|36
1737548770000|2025-01-22 12:26:10|109899.5|109849.5|109893.6|109843.6|109899.5|109849.5|109880.6|109830.6|40
1737548780000|2025-01-22 12:26:20|109891.7|109841.7|109888.6|109838.6|109891.7|109841.7|109880.2|109830.2|36
1737548790000|2025-01-22 12:26:30|109889.2|109839.2|109897.8|109847.8|109897.8|109847.8|109887.5|109837.5|20
1737548800000|2025-01-22 12:26:40|109896.4|109846.4|109900.6|109850.6|109902.6|109852.6|109894.6|109844.6|19
1737548810000|2025-01-22 12:26:50|109902.7|109852.7|109904.9|109854.9|109905.9|109855.9|109901.7|109851.7|14
1737548820000|2025-01-22 12:27:00|109906.4|109856.4|109922.1|109872.1|109930.5|109880.5|109906.1|109856.1|33
1737548830000|2025-01-22 12:27:10|109921.6|109871.6|109925.3|109875.3|109925.3|109875.3|109917.2|109867.2|26
1737548840000|2025-01-22 12:27:20|109926.6|109876.6|109924.8|109874.8|109929.9|109879.9|109924.3|109874.3|33
1737548850000|2025-01-22 12:27:30|109930.8|109880.8|109928.9|109878.9|109933|109883|109928.9|109878.9|19
1737548860000|2025-01-22 12:27:40|109927.5|109877.5|109931.8|109881.8|109934.6|109884.6|109924.6|109874.6|20
1737548870000|2025-01-22 12:27:50|109931.4|109881.4|109931|109881|109934.9|109884.9|109931|109881|13
1737548880000|2025-01-22 12:28:00|109930.6|109880.6|109921.6|109871.6|109930.6|109880.6|109921.2|109871.2|19
1737548890000|2025-01-22 12:28:10|109922|109872|109923.9|109873.9|109927|109877|109917.7|109867.7|20
1737548900000|2025-01-22 12:28:20|109924.1|109874.1|109924.6|109874.6|109926.6|109876.6|109923.9|109873.9|9
1737548910000|2025-01-22 12:28:30|109925.1|109875.1|109925.4|109875.4|109926.7|109876.7|109924.5|109874.5|9
1737548920000|2025-01-22 12:28:40|109926.6|109876.6|109926.3|109876.3|109929.6|109879.6|109926|109876|8
1737548930000|2025-01-22 12:28:50|109927.2|109877.2|109920.5|109870.5|109927.2|109877.2|109920.3|109870.3|16
1737548940000|2025-01-22 12:29:00|109923.1|109873.1|109919.3|109869.3|109923.1|109873.1|109919.3|109869.3|11
1737548950000|2025-01-22 12:29:10|109920.4|109870.4|109927|109877|109927|109877|109917.7|109867.7|18
1737548960000|2025-01-22 12:29:20|109926.4|109876.4|109928.6|109878.6|109929|109879|109926.4|109876.4|7
1737548970000|2025-01-22 12:29:30|109926.8|109876.8|109933.4|109883.4|109936|109886|109926.8|109876.8|21
1737548980000|2025-01-22 12:29:40|109934.1|109884.1|109928.9|109878.9|109935.5|109885.5|109928.9|109878.9|20
1737548990000|2025-01-22 12:29:50|109930.2|109880.2|109931.8|109881.8|109934.3|109884.3|109928.9|109878.9|23
1737549000000|2025-01-22 12:30:00|109931.5|109881.5|109935.2|109885.2|109935.2|109885.2|109929.9|109879.9|19
1737549010000|2025-01-22 12:30:10|109935.7|109885.7|109940.9|109890.9|109941.8|109891.8|109935.7|109885.7|16
1737549020000|2025-01-22 12:30:20|109939.5|109889.5|109933.1|109883.1|109941.2|109891.2|109929.3|109879.3|21
1737549030000|2025-01-22 12:30:30|109931.9|109881.9|109931.3|109881.3|109932|109882|109928.9|109878.9|13
1737549040000|2025-01-22 12:30:40|109931.8|109881.8|109927|109877|109937|109887|109927|109877|21
1737549050000|2025-01-22 12:30:50|109928.2|109878.2|109928.9|109878.9|109928.9|109878.9|109928.2|109878.2|3
1737549060000|2025-01-22 12:31:00|109928.4|109878.4|109930.8|109880.8|109930.8|109880.8|109928.4|109878.4|6
1737549070000|2025-01-22 12:31:10|109929.6|109879.6|109925.1|109875.1|109931.1|109881.1|109925.1|109875.1|13
1737549080000|2025-01-22 12:31:20|109926.4|109876.4|109932.3|109882.3|109932.8|109882.8|109925.6|109875.6|18
1737549090000|2025-01-22 12:31:30|109932.5|109882.5|109932.7|109882.7|109933.1|109883.1|109929|109879|19
1737549100000|2025-01-22 12:31:40|109931.7|109881.7|109929.7|109879.7|109932.7|109882.7|109929.1|109879.1|10
1737549110000|2025-01-22 12:31:50|109932.4|109882.4|109932.9|109882.9|109935.2|109885.2|109931.8|109881.8|17
1737549120000|2025-01-22 12:32:00|109935.3|109885.3|109936.2|109886.2|109936.2|109886.2|109929.1|109879.1|16
1737549130000|2025-01-22 12:32:10|109933.5|109883.5|109921.7|109871.7|109935.2|109885.2|109920.7|109870.7|26
1737549140000|2025-01-22 12:32:20|109920.7|109870.7|109927.3|109877.3|109930.6|109880.6|109920.7|109870.7|22
1737549150000|2025-01-22 12:32:30|109926.8|109876.8|109933.7|109883.7|109935.3|109885.3|109925.4|109875.4|17
1737549160000|2025-01-22 12:32:40|109929.1|109879.1|109921.4|109871.4|109934.3|109884.3|109920.8|109870.8|22
1737549170000|2025-01-22 12:32:50|109922.6|109872.6|109920.7|109870.7|109923|109873|109915.4|109865.4|19
1737549180000|2025-01-22 12:33:00|109921.1|109871.1|109923.8|109873.8|109923.9|109873.9|109920|109870|19
1737549190000|2025-01-22 12:33:10|109924.6|109874.6|109920.2|109870.2|109924.6|109874.6|109920.2|109870.2|7
1737549200000|2025-01-22 12:33:20|109919.8|109869.8|109917|109867|109927.5|109877.5|109915.5|109865.5|38
1737549210000|2025-01-22 12:33:30|109915.6|109865.6|109918.2|109868.2|109921.8|109871.8|109915.3|109865.3|16
1737549220000|2025-01-22 12:33:40|109917.3|109867.3|109923|109873|109927.2|109877.2|109916.3|109866.3|21
1737549230000|2025-01-22 12:33:50|109921.9|109871.9|109924.6|109874.6|109933.4|109883.4|109921.9|109871.9|23
1737549240000|2025-01-22 12:34:00|109925.2|109875.2|109925.3|109875.3|109925.3|109875.3|109918.6|109868.6|20
1737549250000|2025-01-22 12:34:10|109925.4|109875.4|109923.3|109873.3|109926.3|109876.3|109920.9|109870.9|16
1737549260000|2025-01-22 12:34:20|109924.2|109874.2|109928.1|109878.1|109928.1|109878.1|109911.7|109861.7|26
1737549270000|2025-01-22 12:34:30|109928.5|109878.5|109922.6|109872.6|109928.5|109878.5|109922.6|109872.6|9
1737549280000|2025-01-22 12:34:40|109923|109873|109924.7|109874.7|109924.9|109874.9|109923|109873|6
1737549290000|2025-01-22 12:34:50|109923.6|109873.6|109918.9|109868.9|109923.6|109873.6|109918.1|109868.1|15
1737549300000|2025-01-22 12:35:00|109919.4|109869.4|109928.3|109878.3|109928.3|109878.3|109915.1|109865.1|15
1737549310000|2025-01-22 12:35:10|109927.8|109877.8|109912.7|109887.7|109929.7|109888.7|109907.3|109877.3|31
1737549320000|2025-01-22 12:35:20|109912.3|109887.3|109895.2|109870.2|109912.3|109887.3|109893.4|109868.4|24
1737549330000|2025-01-22 12:35:30|109896|109871|109888.6|109863.6|109896|109871|109888.4|109863.4|15
1737549340000|2025-01-22 12:35:40|109890|109865|109879|109854|109893.3|109868.3|109877.6|109852.6|13
1737549350000|2025-01-22 12:35:50|109878.3|109853.3|109882.1|109857.1|109882.8|109857.8|109878.3|109853.3|14
1737549360000|2025-01-22 12:36:00|109882.8|109857.8|109875.3|109850.3|109882.8|109857.8|109871.8|109846.8|28
1737549370000|2025-01-22 12:36:10|109875.6|109850.6|109874.9|109849.9|109876.3|109851.3|109871.9|109846.9|17
1737549380000|2025-01-22 12:36:20|109873.6|109848.6|109877.9|109852.9|109878.6|109853.6|109873.6|109848.6|18
1737549390000|2025-01-22 12:36:30|109877.3|109852.3|109882.2|109857.2|109883.7|109858.7|109877.3|109852.3|17
1737549400000|2025-01-22 12:36:40|109882.7|109857.7|109883.3|109858.3|109883.4|109858.4|109882.2|109857.2|9
1737549410000|2025-01-22 12:36:50|109884|109859|109876.9|109851.9|109884|109859|109876.9|109851.9|28
1737549420000|2025-01-22 12:37:00|109877.5|109852.5|109889.3|109864.3|109891.9|109866.9|109876.9|109851.9|21
1737549430000|2025-01-22 12:37:10|109889.1|109864.1|109884.5|109859.5|109889.1|109864.1|109884.5|109859.5|9
1737549440000|2025-01-22 12:37:20|109884|109859|109884|109859|109884|109859|109884|109859|1
1737549450000|2025-01-22 12:37:30|109884.1|109859.1|109888.5|109863.5|109890|109865|109884.1|109859.1|6
1737549460000|2025-01-22 12:37:40|109888.7|109863.7|109887.7|109862.7|109892.5|109867.5|109887.7|109862.7|16
1737549470000|2025-01-22 12:37:50|109886.9|109861.9|109878.9|109853.9|109886.9|109861.9|109874.6|109849.6|27
1737549480000|2025-01-22 12:38:00|109878.4|109853.4|109875.9|109850.9|109879.5|109854.5|109874.7|109849.7|19
1737549490000|2025-01-22 12:38:10|109875.4|109850.4|109880.7|109855.7|109888.4|109863.4|109875.4|109850.4|34
1737549500000|2025-01-22 12:38:20|109881.1|109856.1|109874.5|109849.5|109882.3|109857.3|109874|109849|15
1737549510000|2025-01-22 12:38:30|109873.7|109848.7|109867.4|109842.4|109874.7|109849.7|109866.7|109841.7|32
1737549520000|2025-01-22 12:38:40|109867.7|109842.7|109871.8|109846.8|109871.8|109846.8|109867.7|109842.7|12
1737549530000|2025-01-22 12:38:50|109872.2|109847.2|109882.4|109857.4|109887.9|109862.9|109872.2|109847.2|19
1737549540000|2025-01-22 12:39:00|109882|109857|109885|109860|109885.1|109860.1|109881.8|109856.8|24
1737549550000|2025-01-22 12:39:10|109885.3|109860.3|109885.4|109860.4|109890.9|109865.9|109884.1|109859.1|24
1737549560000|2025-01-22 12:39:20|109885.7|109860.7|109883.7|109858.7|109887.6|109862.6|109883.1|109858.1|19
1737549570000|2025-01-22 12:39:30|109883.9|109858.9|109878.6|109853.6|109883.9|109858.9|109878.6|109853.6|15
1737549580000|2025-01-22 12:39:40|109878.3|109853.3|109879.2|109854.2|109879.2|109854.2|109877|109852|12
1737549590000|2025-01-22 12:39:50|109879|109854|109875.7|109850.7|109880.8|109855.8|109873.9|109848.9|15
1737549600000|2025-01-22 12:40:00|109875.4|109850.4|109875.4|109850.4|109875.4|109850.4|109875.4|109850.4|1
1737549610000|2025-01-22 12:40:10|109874.8|109849.8|109877.3|109852.3|109878.3|109853.3|109872.3|109847.3|16
1737549620000|2025-01-22 12:40:20|109877.4|109852.4|109878.3|109853.3|109880.5|109855.5|109876.9|109851.9|19
1737549630000|2025-01-22 12:40:30|109878.1|109853.1|109863.4|109838.4|109878.7|109853.7|109862.3|109837.3|33
1737549640000|2025-01-22 12:40:40|109862.5|109837.5|109856.7|109831.7|109862.5|109837.5|109856.6|109831.6|18
1737549650000|2025-01-22 12:40:50|109855|109830|109853.3|109828.3|109855|109830|109850.6|109825.6|10
1737549660000|2025-01-22 12:41:00|109856.2|109831.2|109846.7|109821.7|109860.8|109835.8|109846.7|109821.7|31
1737549670000|2025-01-22 12:41:10|109842.8|109817.8|109846.1|109821.1|109848|109823|109836|109811|24
1737549680000|2025-01-22 12:41:20|109845.5|109820.5|109844.9|109819.9|109850.2|109825.2|109842.4|109817.4|23
1737549690000|2025-01-22 12:41:30|109844.3|109819.3|109840.5|109815.5|109844.6|109819.6|109840.5|109815.5|7
1737549700000|2025-01-22 12:41:40|109837.5|109812.5|109838|109813|109838.3|109813.3|109837.5|109812.5|8
1737549710000|2025-01-22 12:41:50|109835.5|109810.5|109832.4|109807.4|109837.8|109812.8|109832.4|109807.4|15
1737549720000|2025-01-22 12:42:00|109833.1|109808.1|109833.4|109808.4|109839.9|109814.9|109832.2|109807.2|21
1737549730000|2025-01-22 12:42:10|109832|109807|109834.9|109809.9|109834.9|109809.9|109825.7|109800.7|34
1737549740000|2025-01-22 12:42:20|109835.5|109810.5|109840.9|109815.9|109840.9|109815.9|109835.4|109810.4|16
1737549750000|2025-01-22 12:42:30|109839.9|109814.9|109831.6|109806.6|109839.9|109814.9|109831|109806|15
1737549760000|2025-01-22 12:42:40|109832.2|109807.2|109827|109802|109832.9|109807.9|109825.9|109800.9|20
1737549770000|2025-01-22 12:42:50|109827.6|109802.6|109841.9|109816.9|109844.5|109819.5|109827.6|109802.6|32
1737549780000|2025-01-22 12:43:00|109839.7|109814.7|109842.1|109817.1|109845.3|109820.3|109838.7|109813.7|26
1737549790000|2025-01-22 12:43:10|109842.6|109817.6|109862.8|109837.8|109865.5|109840.5|109841.5|109816.5|27
1737549800000|2025-01-22 12:43:20|109863.3|109838.3|109872.2|109847.2|109872.6|109847.6|109861|109836|35
1737549810000|2025-01-22 12:43:30|109871.6|109846.6|109875|109850|109876.3|109851.3|109867.3|109842.3|25
1737549820000|2025-01-22 12:43:40|109875.6|109850.6|109868.6|109843.6|109875.6|109850.6|109864.5|109839.5|23
1737549830000|2025-01-22 12:43:50|109867.8|109842.8|109867.2|109842.2|109867.8|109842.8|109865|109840|13
1737549840000|2025-01-22 12:44:00|109868|109843|109866|109841|109870.3|109845.3|109866|109841|11
1737549850000|2025-01-22 12:44:10|109865.5|109840.5|109865.5|109840.5|109866.7|109841.7|109864.3|109839.3|11
1737549860000|2025-01-22 12:44:20|109865.6|109840.6|109856.6|109831.6|109865.6|109840.6|109856.4|109831.4|15
1737549870000|2025-01-22 12:44:30|109856.1|109831.1|109856.9|109831.9|109856.9|109831.9|109855.6|109830.6|14
1737549880000|2025-01-22 12:44:40|109857.4|109832.4|109857|109832|109857.5|109832.5|109856.5|109831.5|7
1737549890000|2025-01-22 12:44:50|109856.8|109831.8|109872.1|109847.1|109872.1|109847.1|109856.4|109831.4|22
1737549900000|2025-01-22 12:45:00|109871.9|109846.9|109871|109846|109872.8|109847.8|109868.1|109843.1|18
1737549910000|2025-01-22 12:45:10|109870.7|109845.7|109877.8|109852.8|109879|109854|109870.7|109845.7|18
1737549920000|2025-01-22 12:45:20|109877.1|109852.1|109888.1|109863.1|109889.1|109864.1|109877.1|109852.1|17
1737549930000|2025-01-22 12:45:30|109888.8|109863.8|109879.2|109854.2|109889.7|109864.7|109879.2|109854.2|24
1737549940000|2025-01-22 12:45:40|109883.6|109858.6|109866.4|109841.4|109883.6|109858.6|109862.6|109837.6|32
1737549950000|2025-01-22 12:45:50|109867.9|109842.9|109858.8|109833.8|109869.3|109844.3|109856.4|109831.4|15
1737549960000|2025-01-22 12:46:00|109857.8|109832.8|109860.7|109835.7|109861.3|109836.3|109856|109831|19
1737549970000|2025-01-22 12:46:10|109860.2|109835.2|109862.5|109837.5|109862.5|109837.5|109857.6|109832.6|23
1737549980000|2025-01-22 12:46:20|109862.1|109837.1|109855.3|109830.3|109862.6|109837.6|109855.2|109830.2|21
1737549990000|2025-01-22 12:46:30|109856.2|109831.2|109853.5|109828.5|109862.1|109837.1|109853|109828|21
1737550000000|2025-01-22 12:46:40|109852.3|109827.3|109848.8|109823.8|109852.3|109827.3|109846.1|109821.1|27
1737550010000|2025-01-22 12:46:50|109848.2|109823.2|109850.6|109825.6|109850.6|109825.6|109846.8|109821.8|13
1737550020000|2025-01-22 12:47:00|109852|109827|109853.7|109828.7|109853.7|109828.7|109847.4|109822.4|14
1737550030000|2025-01-22 12:47:10|109854.3|109829.3|109855.1|109830.1|109856.5|109831.5|109853.6|109828.6|14
1737550040000|2025-01-22 12:47:20|109855.5|109830.5|109847.9|109822.9|109855.5|109830.5|109847.9|109822.9|18
1737550050000|2025-01-22 12:47:30|109847.2|109822.2|109858.5|109833.5|109860.8|109835.8|109843.8|109818.8|24
1737550060000|2025-01-22 12:47:40|109857.2|109832.2|109854.1|109829.1|109857.2|109832.2|109854.1|109829.1|12
1737550070000|2025-01-22 12:47:50|109854.5|109829.5|109853.3|109828.3|109857.2|109832.2|109852.7|109827.7|23
1737550080000|2025-01-22 12:48:00|109854.4|109829.4|109858.2|109833.2|109861.8|109836.8|109853.3|109828.3|16
1737550090000|2025-01-22 12:48:10|109857.9|109832.9|109858.7|109833.7|109861.3|109836.3|109856.9|109831.9|18
1737550100000|2025-01-22 12:48:20|109857.9|109832.9|109859.1|109834.1|109859.1|109834.1|109855.7|109830.7|12
1737550110000|2025-01-22 12:48:30|109858.4|109833.4|109856.9|109831.9|109860.7|109835.7|109855.6|109830.6|20
1737550120000|2025-01-22 12:48:40|109857.6|109832.6|109856.4|109831.4|109859.7|109834.7|109856.4|109831.4|13
1737550130000|2025-01-22 12:48:50|109856.8|109831.8|109857.3|109832.3|109859|109834|109856.3|109831.3|12
1737550140000|2025-01-22 12:49:00|109854.6|109829.6|109848.1|109823.1|109854.8|109829.8|109843.3|109818.3|37
1737550150000|2025-01-22 12:49:10|109848.3|109823.3|109846.8|109821.8|109848.5|109823.5|109840.6|109815.6|23
1737550160000|2025-01-22 12:49:20|109847.4|109822.4|109858.6|109833.6|109860.5|109835.5|109846.4|109821.4|54
1737550170000|2025-01-22 12:49:30|109859.3|109834.3|109859|109834|109861.2|109836.2|109857.5|109832.5|14
1737550180000|2025-01-22 12:49:40|109859.8|109834.8|109862.7|109837.7|109863.9|109838.9|109859.8|109834.8|14
1737550190000|2025-01-22 12:49:50|109860.6|109835.6|109853.9|109828.9|109860.6|109835.6|109853.9|109828.9|20
1737550200000|2025-01-22 12:50:00|109854.1|109829.1|109852.8|109827.8|109854.2|109829.2|109844.1|109819.1|28
1737550210000|2025-01-22 12:50:10|109854.7|109829.7|109866.9|109841.9|109867.5|109842.5|109854.7|109829.7|17
1737550220000|2025-01-22 12:50:20|109867.6|109842.6|109880.4|109855.4|109880.4|109855.4|109867.6|109842.6|28
1737550230000|2025-01-22 12:50:30|109879.8|109854.8|109879.4|109854.4|109880|109855|109876.1|109851.1|21
1737550240000|2025-01-22 12:50:40|109879.1|109854.1|109871.1|109846.1|109879.8|109854.8|109871.1|109846.1|13
1737550250000|2025-01-22 12:50:50|109870.6|109845.6|109880.4|109855.4|109881.7|109856.7|109870.6|109845.6|33
1737550260000|2025-01-22 12:51:00|109879.5|109854.5|109872.1|109847.1|109881.1|109856.1|109870.7|109845.7|19
1737550270000|2025-01-22 12:51:10|109872.9|109847.9|109870.8|109845.8|109872.9|109847.9|109869.7|109844.7|25
1737550280000|2025-01-22 12:51:20|109870.6|109845.6|109863.6|109838.6|109871.7|109846.7|109861.4|109836.4|31
1737550290000|2025-01-22 12:51:30|109863.3|109838.3|109853.7|109828.7|109864.3|109839.3|109853.7|109828.7|20
1737550300000|2025-01-22 12:51:40|109853.5|109828.5|109857|109832|109857.8|109832.8|109852|109827|15
1737550310000|2025-01-22 12:51:50|109857.7|109832.7|109853.8|109828.8|109858.6|109833.6|109851.8|109826.8|33
1737550320000|2025-01-22 12:52:00|109853|109828|109851.9|109826.9|109853.5|109828.5|109847.2|109822.2|13
1737550330000|2025-01-22 12:52:10|109851.2|109826.2|109835.7|109810.7|109851.2|109826.2|109835.7|109810.7|38
1737550340000|2025-01-22 12:52:20|109835.5|109810.5|109828|109803|109839.6|109814.6|109823.4|109798.4|54
1737550350000|2025-01-22 12:52:30|109828.8|109803.8|109825.4|109800.4|109829.5|109804.5|109824|109799|27
1737550360000|2025-01-22 12:52:40|109824.8|109799.8|109826.5|109801.5|109827.7|109802.7|109824.6|109799.6|19
1737550370000|2025-01-22 12:52:50|109827.2|109802.2|109826.7|109801.7|109834.5|109809.5|109826.5|109801.5|21
1737550380000|2025-01-22 12:53:00|109827.3|109802.3|109844.1|109819.1|109844.9|109819.9|109826.5|109801.5|30
1737550390000|2025-01-22 12:53:10|109847|109822|109852.4|109827.4|109853.4|109828.4|109845.4|109820.4|27
1737550400000|2025-01-22 12:53:20|109851.8|109826.8|109853|109828|109857.1|109832.1|109850.9|109825.9|17
1737550410000|2025-01-22 12:53:30|109853.7|109828.7|109851.8|109826.8|109855.4|109830.4|109851.6|109826.6|17
1737550420000|2025-01-22 12:53:40|109851.4|109826.4|109847.3|109822.3|109855.7|109830.7|109847.3|109822.3|22
1737550430000|2025-01-22 12:53:50|109847.6|109822.6|109846.6|109821.6|109852.4|109827.4|109845.6|109820.6|22
1737550440000|2025-01-22 12:54:00|109846.8|109821.8|109847.2|109822.2|109849.4|109824.4|109843.8|109818.8|19
1737550450000|2025-01-22 12:54:10|109846.6|109821.6|109843.8|109818.8|109846.6|109821.6|109839.2|109814.2|16
1737550460000|2025-01-22 12:54:20|109839.8|109814.8|109829.8|109804.8|109839.8|109814.8|109827.9|109802.9|29
1737550470000|2025-01-22 12:54:30|109830.3|109805.3|109838|109813|109839.6|109814.6|109830.3|109805.3|16
1737550480000|2025-01-22 12:54:40|109837.3|109812.3|109839|109814|109839|109814|109832.4|109807.4|22
1737550490000|2025-01-22 12:54:50|109838.4|109813.4|109836.5|109811.5|109840.8|109815.8|109835.4|109810.4|21
1737550500000|2025-01-22 12:55:00|109835.9|109810.9|109829|109804|109835.9|109810.9|109827.5|109802.5|21
1737550510000|2025-01-22 12:55:10|109828.4|109803.4|109804.7|109779.7|109829.1|109804.1|109803.3|109778.3|38
1737550520000|2025-01-22 12:55:20|109805.5|109780.5|109818.8|109793.8|109822.1|109797.1|109805.5|109780.5|37
1737550530000|2025-01-22 12:55:30|109817.3|109792.3|109828.9|109803.9|109834.1|109809.1|109813.5|109788.5|38
1737550540000|2025-01-22 12:55:40|109829.7|109804.7|109822.9|109797.9|109829.7|109804.7|109821.5|109796.5|35
1737550550000|2025-01-22 12:55:50|109821.7|109796.7|109825.7|109800.7|109828.6|109803.6|109821.3|109796.3|24
1737550560000|2025-01-22 12:56:00|109825.3|109800.3|109827|109802|109827.7|109802.7|109820.4|109795.4|27
1737550570000|2025-01-22 12:56:10|109827.1|109802.1|109816.8|109791.8|109827.6|109802.6|109815.8|109790.8|37
1737550580000|2025-01-22 12:56:20|109817.4|109792.4|109832.4|109807.4|109833|109808|109816.6|109791.6|42
1737550590000|2025-01-22 12:56:30|109833.2|109808.2|109842.4|109817.4|109844.9|109819.9|109832.1|109807.1|34
1737550600000|2025-01-22 12:56:40|109843|109818|109844.6|109819.6|109844.6|109819.6|109840.9|109815.9|41
1737550610000|2025-01-22 12:56:50|109844.4|109819.4|109839.9|109814.9|109845.4|109820.4|109835.5|109810.5|30
1737550620000|2025-01-22 12:57:00|109840.6|109815.6|109837.8|109812.8|109841.4|109816.4|109836.8|109811.8|25
1737550630000|2025-01-22 12:57:10|109837.2|109812.2|109827|109802|109837.2|109812.2|109827|109802|35
1737550640000|2025-01-22 12:57:20|109826.3|109801.3|109834.6|109809.6|109835|109810|109819.4|109794.4|30
1737550650000|2025-01-22 12:57:30|109834.8|109809.8|109832.4|109807.4|109839.7|109814.7|109832.4|109807.4|18
1737550660000|2025-01-22 12:57:40|109831.7|109806.7|109820.9|109795.9|109831.7|109806.7|109815.9|109790.9|39
1737550670000|2025-01-22 12:57:50|109821.2|109796.2|109817.4|109792.4|109828.4|109803.4|109813.7|109788.7|39
1737550680000|2025-01-22 12:58:00|109815.4|109790.4|109815.2|109790.2|109819.1|109794.1|109813.9|109788.9|26
1737550690000|2025-01-22 12:58:10|109815|109790|109811.5|109786.5|109817.6|109792.6|109811.5|109786.5|23
1737550700000|2025-01-22 12:58:20|109811.1|109786.1|109803.3|109778.3|109811.6|109786.6|109803.1|109778.1|26
1737550710000|2025-01-22 12:58:30|109802.5|109777.5|109802.6|109777.6|109805|109780|109801.3|109776.3|23
1737550720000|2025-01-22 12:58:40|109801.9|109776.9|109811.1|109786.1|109812.3|109787.3|109801.9|109776.9|35
1737550730000|2025-01-22 12:58:50|109810.6|109785.6|109811.6|109786.6|109813.6|109788.6|109807.4|109782.4|31
1737550740000|2025-01-22 12:59:00|109811|109786|109813.4|109788.4|109825|109800|109810.6|109785.6|35
1737550750000|2025-01-22 12:59:10|109813.6|109788.6|109811.6|109786.6|109817|109792|109810.7|109785.7|26
1737550760000|2025-01-22 12:59:20|109810|109785|109810|109785|109812.7|109787.7|109809|109784|15
1737550770000|2025-01-22 12:59:30|109811.4|109786.4|109817.5|109792.5|109820.6|109795.6|109811.4|109786.4|22
1737550780000|2025-01-22 12:59:40|109818.2|109793.2|109829.8|109804.8|109830.2|109805.2|109818.2|109793.2|19
1737550790000|2025-01-22 12:59:50|109829.1|109804.1|109830.2|109805.2|109831.4|109806.4|109828.5|109803.5|11
1737550800000|2025-01-22 13:00:00|109829.5|109804.5|109850.2|109825.2|109851.2|109826.2|109824.9|109799.9|41
1737550810000|2025-01-22 13:00:10|109849.6|109824.6|109838.8|109813.8|109851.4|109826.4|109838.1|109813.1|24
1737550820000|2025-01-22 13:00:20|109839.4|109814.4|109839.2|109814.2|109840.6|109815.6|109839.2|109814.2|16
1737550830000|2025-01-22 13:00:30|109838.6|109813.6|109844.8|109819.8|109846.7|109821.7|109838.6|109813.6|13
1737550840000|2025-01-22 13:00:40|109845.5|109820.5|109842.9|109817.9|109845.5|109820.5|109841.2|109816.2|23
1737550850000|2025-01-22 13:00:50|109840.2|109815.2|109835.4|109810.4|109840.2|109815.2|109828.8|109803.8|22
1737550860000|2025-01-22 13:01:00|109835|109810|109828.3|109803.3|109836.7|109811.7|109828.3|109803.3|15
1737550870000|2025-01-22 13:01:10|109827.5|109802.5|109812.5|109787.5|109827.5|109802.5|109807.6|109782.6|18
1737550880000|2025-01-22 13:01:20|109811.9|109786.9|109810.1|109785.1|109811.9|109786.9|109802.9|109777.9|27
1737550890000|2025-01-22 13:01:30|109810.7|109785.7|109811.1|109786.1|109813.4|109788.4|109806.6|109781.6|27
1737550900000|2025-01-22 13:01:40|109810.5|109785.5|109834.1|109809.1|109834.1|109809.1|109810.5|109785.5|29
1737550910000|2025-01-22 13:01:50|109833.5|109808.5|109826.5|109801.5|109833.7|109808.7|109826.5|109801.5|18
1737550920000|2025-01-22 13:02:00|109826.1|109801.1|109822.7|109797.7|109832.3|109807.3|109821.8|109796.8|20
1737550930000|2025-01-22 13:02:10|109822.1|109797.1|109814.3|109789.3|109822.1|109797.1|109814.3|109789.3|12
1737550940000|2025-01-22 13:02:20|109814.4|109789.4|109834.3|109809.3|109834.3|109809.3|109813.9|109788.9|18
1737550950000|2025-01-22 13:02:30|109831.5|109806.5|109828.7|109778.7|109850.1|109806.5|109828.2|109778.2|34
1737550960000|2025-01-22 13:02:40|109828.4|109778.4|109824|109799|109840.9|109799|109823.4|109778.4|37
1737550970000|2025-01-22 13:02:50|109825.4|109800.4|109830.3|109805.3|109843.3|109806.1|109825.4|109791.8|16
1737550980000|2025-01-22 13:03:00|109830.6|109805.6|109842.2|109792.2|109843.5|109805.6|109827.3|109790|19
1737550990000|2025-01-22 13:03:10|109842.1|109792.1|109832.2|109807.2|109842.1|109807.2|109832.2|109791.5|7
1737551000000|2025-01-22 13:03:20|109833.6|109808.6|109835.8|109810.8|109837.2|109812.2|109833.6|109808.6|7
1737551010000|2025-01-22 13:03:30|109837|109812|109839.8|109814.8|109839.8|109814.8|109835.9|109810.9|8
1737551020000|2025-01-22 13:03:40|109837.9|109812.9|109838.7|109813.7|109838.7|109813.7|109834.3|109809.3|17
1737551030000|2025-01-22 13:03:50|109838.4|109813.4|109846.1|109796.1|109852.6|109817.9|109835|109796.1|25
1737551040000|2025-01-22 13:04:00|109831.6|109806.6|109837.5|109812.5|109846.1|109812.8|109831.6|109795.3|24
1737551050000|2025-01-22 13:04:10|109839.6|109814.6|109836.4|109811.4|109845.1|109820.1|109836.4|109811.4|24
1737551060000|2025-01-22 13:04:20|109833.5|109808.5|109827.4|109802.4|109833.5|109808.5|109824|109799|25
1737551070000|2025-01-22 13:04:30|109828.3|109803.3|109834|109809|109835.8|109810.8|109828.3|109803.3|10
1737551080000|2025-01-22 13:04:40|109834.8|109809.8|109839.2|109814.2|109840.8|109815.8|109834.2|109809.2|23
1737551090000|2025-01-22 13:04:50|109838.2|109813.2|109848.3|109823.3|109861.1|109823.3|109837.9|109809.2|23
1737551100000|2025-01-22 13:05:00|109841.1|109816.1|109867.4|109817.4|109874.6|109834.4|109841|109816|37
1737551110000|2025-01-22 13:05:10|109867.8|109817.8|109870.9|109820.9|109870.9|109820.9|109866.6|109816.6|11
1737551120000|2025-01-22 13:05:20|109871.1|109821.1|109864|109839|109876.4|109839.6|109857|109819.3|23
1737551130000|2025-01-22 13:05:30|109863.5|109838.5|109871.1|109846.1|109871.1|109846.1|109863.2|109838.2|23
1737551140000|2025-01-22 13:05:40|109870.6|109845.6|109861.7|109836.7|109870.6|109845.6|109858.3|109833.3|33
1737551150000|2025-01-22 13:05:50|109862.8|109837.8|109864.3|109839.3|109869.7|109844.7|109862.8|109837.8|22
1737551160000|2025-01-22 13:06:00|109863.9|109838.9|109864.5|109839.5|109864.5|109839.5|109857|109832|38
1737551170000|2025-01-22 13:06:10|109861.9|109836.9|109879.1|109854.1|109879.1|109854.1|109861.9|109836.9|24
1737551180000|2025-01-22 13:06:20|109880.6|109855.6|109880.8|109855.8|109881.7|109856.7|109872.1|109847.1|15
1737551190000|2025-01-22 13:06:30|109876.4|109851.4|109879.9|109854.9|109881.8|109856.8|109876.4|109851.4|16
1737551200000|2025-01-22 13:06:40|109880.4|109855.4|109881.1|109856.1|109881.1|109856.1|109880.4|109855.4|2
1737551210000|2025-01-22 13:06:50|109880.7|109855.7|109885.9|109860.9|109886.4|109861.4|109880|109855|14
1737551220000|2025-01-22 13:07:00|109885.4|109860.4|109882.9|109857.9|109886|109861|109880.4|109855.4|13
1737551230000|2025-01-22 13:07:10|109883.1|109858.1|109886.1|109861.1|109887.8|109862.8|109882.8|109857.8|13
1737551240000|2025-01-22 13:07:20|109883.3|109858.3|109882.9|109857.9|109884|109859|109882.9|109857.9|11
1737551250000|2025-01-22 13:07:30|109882.1|109857.1|109883.8|109858.8|109886.4|109861.4|109882.1|109857.1|11
1737551260000|2025-01-22 13:07:40|109883.7|109858.7|109866.2|109841.2|109887.7|109862.7|109866.2|109841.2|25
1737551270000|2025-01-22 13:07:50|109867.1|109842.1|109869.8|109844.8|109870.6|109845.6|109863.6|109838.6|35
1737551280000|2025-01-22 13:08:00|109868.6|109843.6|109873.1|109848.1|109874.5|109849.5|109867.6|109842.6|32
1737551290000|2025-01-22 13:08:10|109870.8|109845.8|109883.7|109858.7|109888.8|109863.8|109870.8|109845.8|34
1737551300000|2025-01-22 13:08:20|109879.9|109854.9|109862.9|109837.9|109882|109857|109856.1|109831.1|35
1737551310000|2025-01-22 13:08:30|109862.2|109837.2|109848.1|109823.1|109865.8|109840.8|109845.6|109820.6|44
1737551320000|2025-01-22 13:08:40|109848.4|109823.4|109840.3|109815.3|109851.4|109826.4|109839.6|109814.6|29
1737551330000|2025-01-22 13:08:50|109838.7|109813.7|109846.4|109821.4|109846.4|109821.4|109838|109813|41
1737551340000|2025-01-22 13:09:00|109845.7|109820.7|109843.4|109818.4|109848.6|109823.6|109841.5|109816.5|34
1737551350000|2025-01-22 13:09:10|109843.7|109818.7|109836.4|109811.4|109849.7|109824.7|109834.6|109809.6|28
1737551360000|2025-01-22 13:09:20|109837.1|109812.1|109842|109817|109843.7|109818.7|109834.4|109809.4|28
1737551370000|2025-01-22 13:09:30|109841.7|109816.7|109830.5|109805.5|109841.7|109816.7|109830.5|109805.5|29
1737551380000|2025-01-22 13:09:40|109829.7|109804.7|109830.5|109805.5|109831.7|109806.7|109825.7|109800.7|20
1737551390000|2025-01-22 13:09:50|109831.3|109806.3|109828.9|109803.9|109833.9|109808.9|109827.8|109802.8|11
1737551400000|2025-01-22 13:10:00|109829.5|109804.5|109830|109805|109833.9|109808.9|109826.9|109801.9|25
1737551410000|2025-01-22 13:10:10|109830.7|109805.7|109827.5|109802.5|109842.6|109817.6|109827.4|109802.4|16
1737551420000|2025-01-22 13:10:20|109829.3|109804.3|109834.5|109809.5|109838.3|109813.3|109826.6|109801.6|32
1737551430000|2025-01-22 13:10:30|109834.8|109809.8|109837.4|109812.4|109841.9|109816.9|109832.9|109807.9|24
1737551440000|2025-01-22 13:10:40|109837.6|109812.6|109828.8|109803.8|109852.4|109816.9|109828.8|109798.9|32
1737551450000|2025-01-22 13:10:50|109819.2|109794.2|109822.7|109797.7|109824.8|109799.8|109819.2|109794.2|13
1737551460000|2025-01-22 13:11:00|109821.7|109796.7|109827.1|109802.1|109836.1|109802.7|109811.3|109774.3|28
1737551470000|2025-01-22 13:11:10|109827.8|109802.8|109816|109791|109827.8|109802.8|109812.1|109787.1|20
1737551480000|2025-01-22 13:11:20|109816.3|109791.3|109818.6|109793.6|109822.2|109797.2|109816|109791|14
1737551490000|2025-01-22 13:11:30|109819.1|109794.1|109827.7|109802.7|109828.4|109803.4|109819.1|109794.1|17
1737551500000|2025-01-22 13:11:40|109828.6|109803.6|109823.8|109798.8|109828.6|109803.6|109820.5|109795.5|25
1737551510000|2025-01-22 13:11:50|109824.1|109799.1|109825.4|109800.4|109827.6|109802.6|109822.5|109797.5|23
1737551520000|2025-01-22 13:12:00|109826.1|109801.1|109831.8|109806.8|109847.3|109810.9|109821.9|109796.9|21
1737551530000|2025-01-22 13:12:10|109832.1|109807.1|109831.9|109806.9|109835.2|109810.2|109831.6|109806.6|26
1737551540000|2025-01-22 13:12:20|109831.4|109806.4|109825.1|109800.1|109835.4|109810.4|109823.6|109798.6|23
1737551550000|2025-01-22 13:12:30|109825.3|109800.3|109821.2|109796.2|109825.3|109800.3|109820|109795|17
1737551560000|2025-01-22 13:12:40|109821.3|109796.3|109821.8|109796.8|109825.5|109800.5|109819.6|109794.6|15
1737551570000|2025-01-22 13:12:50|109821.4|109796.4|109820.9|109795.9|109827.3|109802.3|109818.2|109793.2|26
1737551580000|2025-01-22 13:13:00|109820.3|109795.3|109832.1|109807.1|109832.1|109807.1|109819.6|109794.6|15
1737551590000|2025-01-22 13:13:10|109833.3|109808.3|109832|109807|109835.1|109810.1|109829.2|109804.2|18
1737551600000|2025-01-22 13:13:20|109831.9|109806.9|109842.8|109817.8|109842.8|109817.8|109831.3|109806.3|18
1737551610000|2025-01-22 13:13:30|109841.7|109816.7|109840.2|109815.2|109842.1|109817.1|109840.2|109815.2|6
1737551620000|2025-01-22 13:13:40|109840.8|109815.8|109841|109816|109841.8|109816.8|109840.8|109815.8|5
1737551630000|2025-01-22 13:13:50|109840|109815|109829.4|109804.4|109841|109816|109827.8|109802.8|13
1737551640000|2025-01-22 13:14:00|109829.1|109804.1|109830.1|109805.1|109830.1|109805.1|109827.2|109802.2|7
1737551650000|2025-01-22 13:14:10|109827.6|109802.6|109835.6|109810.6|109835.6|109810.6|109824.8|109799.8|21
1737551660000|2025-01-22 13:14:20|109836.1|109811.1|109841.8|109816.8|109843.4|109818.4|109833.3|109808.3|22
1737551670000|2025-01-22 13:14:30|109842.6|109817.6|109834.6|109809.6|109850.9|109825.9|109832|109807|22
1737551680000|2025-01-22 13:14:40|109834.1|109809.1|109841.2|109816.2|109843.8|109818.8|109833.1|109808.1|27
1737551690000|2025-01-22 13:14:50|109842.6|109817.6|109830.7|109805.7|109843.4|109818.4|109823.4|109798.4|26
1737551700000|2025-01-22 13:15:00|109830|109805|109832.5|109807.5|109833.9|109808.9|109826.7|109801.7|28
1737551710000|2025-01-22 13:15:10|109832.4|109807.4|109825.7|109800.7|109832.4|109807.4|109822.2|109797.2|24
1737551720000|2025-01-22 13:15:20|109825|109800|109825|109800|109825.4|109800.4|109822.9|109797.9|10
1737551730000|2025-01-22 13:15:30|109825.1|109800.1|109821.1|109796.1|109834.7|109809.7|109820.8|109795.8|19
1737551740000|2025-01-22 13:15:40|109820.2|109795.2|109828.5|109803.5|109831|109806|109820.2|109795.2|16
1737551750000|2025-01-22 13:15:50|109828.3|109803.3|109828.8|109803.8|109831.6|109806.6|109828.3|109803.3|7
1737551760000|2025-01-22 13:16:00|109825.5|109800.5|109834.8|109809.8|109837.3|109812.3|109825.2|109800.2|26
1737551770000|2025-01-22 13:16:10|109832.6|109807.6|109828.8|109803.8|109835.3|109810.3|109824.3|109799.3|27
1737551780000|2025-01-22 13:16:20|109829.1|109804.1|109830|109805|109831.5|109806.5|109828.1|109803.1|11
1737551790000|2025-01-22 13:16:30|109829.9|109804.9|109827.3|109802.3|109829.9|109804.9|109822.1|109797.1|11
1737551800000|2025-01-22 13:16:40|109826.1|109801.1|109823.4|109798.4|109826.1|109801.1|109818.6|109793.6|11
1737551810000|2025-01-22 13:16:50|109823.3|109798.3|109817.7|109792.7|109823.3|109798.3|109817.7|109792.7|8
1737551820000|2025-01-22 13:17:00|109817|109792|109810.1|109785.1|109817.4|109792.4|109808.2|109783.2|19
1737551830000|2025-01-22 13:17:10|109811|109786|109805.8|109780.8|109817.5|109792.5|109805.8|109780.8|22
1737551840000|2025-01-22 13:17:20|109805.5|109780.5|109817.9|109792.9|109817.9|109792.9|109804.7|109779.7|16
1737551850000|2025-01-22 13:17:30|109817.8|109792.8|109814.9|109789.9|109827.6|109802.6|109814|109789|28
1737551860000|2025-01-22 13:17:40|109815.1|109790.1|109818.5|109793.5|109825.9|109800.9|109815.1|109790.1|24
1737551870000|2025-01-22 13:17:50|109818.2|109793.2|109812.5|109787.5|109823.9|109798.9|109809.4|109784.4|38
1737551880000|2025-01-22 13:18:00|109811.8|109786.8|109821.7|109796.7|109822.4|109797.4|109809.6|109784.6|18
1737551890000|2025-01-22 13:18:10|109821.6|109796.6|109834.3|109809.3|109835.9|109810.9|109820.5|109795.5|45
1737551900000|2025-01-22 13:18:20|109836.1|109811.1|109838.7|109813.7|109838.9|109813.9|109834.8|109809.8|12
1737551910000|2025-01-22 13:18:30|109840.2|109815.2|109853.4|109828.4|109853.7|109828.7|109839|109814|39
1737551920000|2025-01-22 13:18:40|109853.7|109828.7|109856.2|109831.2|109857.8|109832.8|109853.7|109828.7|20
1737551930000|2025-01-22 13:18:50|109857.2|109832.2|109851.7|109826.7|109857.6|109832.6|109846.1|109821.1|27
1737551940000|2025-01-22 13:19:00|109851.8|109826.8|109860.1|109835.1|109861.7|109836.7|109851|109826|28
1737551950000|2025-01-22 13:19:10|109861.3|109836.3|109861.6|109836.6|109866.9|109841.9|109860.9|109835.9|24
1737551960000|2025-01-22 13:19:20|109860.4|109835.4|109851.9|109826.9|109860.4|109835.4|109851.8|109826.8|23
1737551970000|2025-01-22 13:19:30|109851.4|109826.4|109856.2|109831.2|109857.6|109832.6|109848.3|109823.3|40
1737551980000|2025-01-22 13:19:40|109854.6|109829.6|109852.4|109827.4|109857.8|109832.8|109847.1|109822.1|22
1737551990000|2025-01-22 13:19:50|109851.2|109826.2|109845.6|109820.6|109852.5|109827.5|109842.2|109817.2|44
1737552000000|2025-01-22 13:20:00|109844.5|109819.5|109845.2|109820.2|109849.4|109824.4|109824|109799|54
1737552010000|2025-01-22 13:20:10|109846.2|109821.2|109843.1|109818.1|109864|109839|109843.1|109818.1|35
1737552020000|2025-01-22 13:20:20|109845.8|109820.8|109838.8|109813.8|109846.8|109821.8|109837.8|109812.8|30
1737552030000|2025-01-22 13:20:30|109841|109816|109840.1|109815.1|109848.2|109823.2|109829.9|109804.9|34
1737552040000|2025-01-22 13:20:40|109839.4|109814.4|109839.1|109814.1|109845.2|109820.2|109827.1|109802.1|41
1737552050000|2025-01-22 13:20:50|109838.9|109813.9|109852|109827|109857.8|109832.8|109838|109813|39
1737552060000|2025-01-22 13:21:00|109852.7|109827.7|109853|109828|109853.9|109828.9|109847.3|109822.3|22
1737552070000|2025-01-22 13:21:10|109851.9|109826.9|109858.7|109833.7|109858.7|109833.7|109849.3|109824.3|17
1737552080000|2025-01-22 13:21:20|109857.7|109832.7|109871.8|109821.8|109874.2|109832.7|109857.3|109816|21
1737552090000|2025-01-22 13:21:30|109873.1|109823.1|109881.3|109831.3|109881.3|109831.3|109873.1|109823.1|24
1737552100000|2025-01-22 13:21:40|109881.9|109831.9|109882.5|109832.5|109889.1|109839.1|109881.5|109831.5|27
1737552110000|2025-01-22 13:21:50|109883.5|109833.5|109877.2|109827.2|109892|109842|109877.2|109827.2|26
1737552120000|2025-01-22 13:22:00|109878.1|109828.1|109888.5|109838.5|109891.8|109841.8|109875.5|109825.5|32
1737552130000|2025-01-22 13:22:10|109887.7|109837.7|109897.1|109847.1|109901.6|109851.6|109886.9|109836.9|27
1737552140000|2025-01-22 13:22:20|109895.5|109845.5|109901.4|109851.4|109902|109852|109895.5|109845.5|29
1737552150000|2025-01-22 13:22:30|109902.6|109852.6|109907|109857|109909.6|109859.6|109902.6|109852.6|12
1737552160000|2025-01-22 13:22:40|109909|109859|109915.9|109865.9|109915.9|109865.9|109906.3|109856.3|24
1737552170000|2025-01-22 13:22:50|109915.6|109865.6|109930.6|109880.6|109930.6|109880.6|109915.4|109865.4|27
1737552180000|2025-01-22 13:23:00|109929.3|109879.3|109957.4|109886.8|109958.2|109897.5|109929.3|109879.3|28
1737552190000|2025-01-22 13:23:10|109946.1|109896.1|109939.4|109889.4|109953.7|109896.1|109937.7|109872.7|16
1737552200000|2025-01-22 13:23:20|109938.3|109888.3|109935.5|109885.5|109947.2|109888.3|109935|109874.6|12
1737552210000|2025-01-22 13:23:30|109935.4|109885.4|109932.8|109882.8|109945.4|109885.4|109932.2|109872.2|13
1737552220000|2025-01-22 13:23:40|109935.1|109885.1|109935.4|109885.4|109946.3|109885.7|109935.1|109875.1|8
1737552230000|2025-01-22 13:23:50|109935|109885|109953.3|109882.3|109953.3|109888.3|109935|109878.7|17
1737552240000|2025-01-22 13:24:00|109945.2|109895.2|109939.1|109889.1|109950.9|109895.2|109938.9|109879.6|23
1737552250000|2025-01-22 13:24:10|109938.9|109888.9|109931.1|109881.1|109942.5|109890.2|109931.1|109872.2|30
1737552260000|2025-01-22 13:24:20|109942.5|109872.2|109932.3|109882.3|109946.1|109890.6|109928.6|109871.7|27
1737552270000|2025-01-22 13:24:30|109933.1|109883.1|109928.4|109878.4|109948.9|109889.8|109927.3|109868.2|20
1737552280000|2025-01-22 13:24:40|109930|109880|109932.6|109882.6|109942.9|109883.9|109929.4|109872.1|9
1737552290000|2025-01-22 13:24:50|109933.8|109883.8|109926|109876|109933.8|109883.8|109924|109874|14
1737552300000|2025-01-22 13:25:00|109930.2|109880.2|109932.2|109882.2|109934.2|109884.2|109929.4|109879.4|21
1737552310000|2025-01-22 13:25:10|109930.4|109880.4|109927.8|109877.8|109930.7|109880.7|109927.8|109877.8|9
1737552320000|2025-01-22 13:25:20|109923.6|109873.6|109919.2|109869.2|109923.6|109873.6|109914.6|109864.6|18
1737552330000|2025-01-22 13:25:30|109920.5|109870.5|109936.3|109886.3|109937.2|109887.2|109918.4|109868.4|26
1737552340000|2025-01-22 13:25:40|109936.7|109886.7|109941.5|109891.5|109943.5|109893.5|109936.7|109886.7|32
1737552350000|2025-01-22 13:25:50|109941.7|109891.7|109939.3|109889.3|109943.3|109893.3|109934.6|109884.6|32
1737552360000|2025-01-22 13:26:00|109939.6|109889.6|109938.6|109888.6|109954.6|109904.6|109937.5|109887.5|30
1737552370000|2025-01-22 13:26:10|109939.1|109889.1|109964.4|109914.4|109964.4|109914.4|109939.1|109889.1|44
1737552380000|2025-01-22 13:26:20|109962.6|109912.6|109964.7|109914.7|109972.9|109922.9|109962.6|109912.6|35
1737552390000|2025-01-22 13:26:30|109963.4|109913.4|109965.4|109915.4|109966.3|109916.3|109960.2|109910.2|12
1737552400000|2025-01-22 13:26:40|109965.6|109915.6|109961.1|109911.1|109965.6|109915.6|109961.1|109911.1|19
1737552410000|2025-01-22 13:26:50|109961.8|109911.8|109963|109913|109965.1|109915.1|109956.7|109906.7|33
1737552420000|2025-01-22 13:27:00|109962.6|109912.6|109959.4|109909.4|109964.6|109914.6|109958.2|109908.2|22
1737552430000|2025-01-22 13:27:10|109959.5|109909.5|109966.6|109916.6|109966.6|109916.6|109959.5|109909.5|27
1737552440000|2025-01-22 13:27:20|109966.4|109916.4|109965.8|109915.8|109972|109922|109963.5|109913.5|17
1737552450000|2025-01-22 13:27:30|109965|109915|109964.8|109914.8|109970.1|109920.1|109964.8|109914.8|20
1737552460000|2025-01-22 13:27:40|109964.3|109914.3|109960.7|109910.7|109966.2|109916.2|109960|109910|12
1737552470000|2025-01-22 13:27:50|109961.8|109911.8|109947|109897|109965.4|109915.4|109946.4|109896.4|31
1737552480000|2025-01-22 13:28:00|109947.5|109897.5|109947.6|109897.6|109950.7|109900.7|109935.8|109885.8|28
1737552490000|2025-01-22 13:28:10|109949|109899|109950.8|109900.8|109950.8|109900.8|109947.3|109897.3|23
1737552500000|2025-01-22 13:28:20|109956.8|109906.8|109950.5|109900.5|109956.8|109906.8|109948.4|109898.4|27
1737552510000|2025-01-22 13:28:30|109950.7|109900.7|109953.2|109903.2|109954.5|109904.5|109948.8|109898.8|26
1737552520000|2025-01-22 13:28:40|109952.9|109902.9|109955.5|109905.5|109960.7|109910.7|109949.5|109899.5|21
1737552530000|2025-01-22 13:28:50|109955.9|109905.9|109968.6|109918.6|109969.6|109919.6|109955.9|109905.9|30
1737552540000|2025-01-22 13:29:00|109969.5|109919.5|109959.2|109934.2|109972.5|109934.2|109959.2|109919.5|11
1737552550000|2025-01-22 13:29:10|109958.5|109933.5|109960|109935|109960.3|109935.3|109957.2|109932.2|6
1737552560000|2025-01-22 13:29:20|109959.1|109934.1|109965.1|109940.1|109965.4|109940.4|109957|109932|25
1737552570000|2025-01-22 13:29:30|109965.4|109940.4|109976.8|109951.8|109979.4|109954.4|109963.7|109938.7|31
1737552580000|2025-01-22 13:29:40|109977.6|109952.6|109958.5|109933.5|109978.8|109953.8|109953.5|109928.5|32
1737552590000|2025-01-22 13:29:50|109957.8|109932.8|109984.4|109934.4|109985|109935|109950|109922.5|48
1737552600000|2025-01-22 13:30:00|109985.2|109935.2|109951.8|109926.8|109985.2|109941.8|109951.8|109926.8|39
1737552610000|2025-01-22 13:30:10|109951.7|109926.7|109958.3|109933.3|109959.2|109934.2|109951.4|109926.4|18
1737552620000|2025-01-22 13:30:20|109959.5|109934.5|109955.6|109905.6|109974|109940.8|109955.6|109905.6|28
1737552630000|2025-01-22 13:30:30|109957|109907|109975.1|109925.1|109979.1|109954.1|109955.7|109905.7|44
1737552640000|2025-01-22 13:30:40|109975.5|109925.5|109965.3|109940.3|109975.5|109946.4|109961.7|109925.5|44
1737552650000|2025-01-22 13:30:50|109965|109940|109957.1|109932.1|109965|109940|109950.6|109925.6|36
1737552660000|2025-01-22 13:31:00|109957.5|109932.5|109952.1|109927.1|109957.5|109932.5|109950.5|109925.5|16
1737552670000|2025-01-22 13:31:10|109952.4|109927.4|109948.6|109923.6|109952.4|109927.4|109943.8|109918.8|14
1737552680000|2025-01-22 13:31:20|109948.2|109923.2|109924.3|109899.3|109948.4|109923.4|109924.3|109899.3|31
1737552690000|2025-01-22 13:31:30|109923.6|109898.6|109927.6|109902.6|109931.6|109906.6|109922.5|109897.5|17
1737552700000|2025-01-22 13:31:40|109924.5|109899.5|109929.9|109904.9|109940.9|109915.9|109924.5|109899.5|31
1737552710000|2025-01-22 13:31:50|109929.8|109904.8|109929.5|109904.5|109930.7|109905.7|109929.5|109904.5|6
1737552720000|2025-01-22 13:32:00|109929.9|109904.9|109933.7|109908.7|109934|109909|109923.7|109898.7|32
1737552730000|2025-01-22 13:32:10|109930.1|109905.1|109923.3|109898.3|109939.9|109914.9|109923.3|109898.3|38
1737552740000|2025-01-22 13:32:20|109923.5|109898.5|109930.8|109905.8|109932.4|109907.4|109921.4|109896.4|23
1737552750000|2025-01-22 13:32:30|109931|109906|109931.5|109906.5|109934.7|109909.7|109930.2|109905.2|31
1737552760000|2025-01-22 13:32:40|109933.1|109908.1|109917.6|109892.6|109936.4|109911.4|109917.6|109892.6|28
1737552770000|2025-01-22 13:32:50|109917.7|109892.7|109917.4|109892.4|109922.8|109897.8|109916|109891|18
1737552780000|2025-01-22 13:33:00|109916.6|109891.6|109925.1|109900.1|109927.5|109902.5|109910.6|109885.6|29
1737552790000|2025-01-22 13:33:10|109926.1|109901.1|109917.1|109892.1|109928.8|109903.8|109915.7|109890.7|32
1737552800000|2025-01-22 13:33:20|109916.8|109891.8|109927.8|109902.8|109936.5|109911.5|109916.8|109891.8|31
1737552810000|2025-01-22 13:33:30|109928|109903|109931.8|109906.8|109931.8|109906.8|109922.5|109897.5|24
1737552820000|2025-01-22 13:33:40|109932.6|109907.6|109936.3|109886.3|109936.3|109908.7|109919.1|109886|33
1737552830000|2025-01-22 13:33:50|109935.3|109885.3|109932.4|109882.4|109935.3|109885.3|109927|109877|24
1737552840000|2025-01-22 13:34:00|109930.5|109880.5|109931.9|109881.9|109935.3|109895.1|109915.3|109875|25
1737552850000|2025-01-22 13:34:10|109932.2|109882.2|109929.2|109879.2|109932.5|109895.8|109916.4|109877.7|15
1737552860000|2025-01-22 13:34:20|109932.3|109882.3|109924.4|109899.4|109950.4|109911.9|109918.3|109881.8|51
1737552870000|2025-01-22 13:34:30|109924|109899|109931.4|109881.4|109931.4|109903.3|109919.6|109877.7|24
1737552880000|2025-01-22 13:34:40|109932.7|109882.7|109927.1|109877.1|109932.7|109898|109917.2|109877.1|21
1737552890000|2025-01-22 13:34:50|109925.1|109875.1|109936.9|109886.9|109937.9|109898|109911|109875.1|23
1737552900000|2025-01-22 13:35:00|109924.9|109899.9|109922.7|109897.7|109925.4|109900.4|109913.7|109888.7|54
1737552910000|2025-01-22 13:35:10|109921.8|109896.8|109917.7|109892.7|109928.4|109903.4|109917.6|109892.6|46
1737552920000|2025-01-22 13:35:20|109918.6|109893.6|109925.7|109900.7|109931.5|109906.5|109917|109892|24
1737552930000|2025-01-22 13:35:30|109926|109901|109911.8|109886.8|109926|109901|109911.6|109886.6|30
1737552940000|2025-01-22 13:35:40|109912.5|109887.5|109910|109885|109918.1|109893.1|109907.3|109882.3|43
1737552950000|2025-01-22 13:35:50|109910.3|109885.3|109920.5|109895.5|109921.7|109896.7|109910.3|109885.3|40
1737552960000|2025-01-22 13:36:00|109916.4|109891.4|109928.7|109903.7|109930.5|109905.5|109916.4|109891.4|38
1737552970000|2025-01-22 13:36:10|109929.8|109904.8|109926.2|109901.2|109932.4|109907.4|109926.2|109901.2|16
1737552980000|2025-01-22 13:36:20|109927|109902|109932.5|109907.5|109932.9|109907.9|109925.6|109900.6|27
1737552990000|2025-01-22 13:36:30|109931.8|109906.8|109929.6|109904.6|109932.6|109907.6|109921.4|109896.4|39
1737553000000|2025-01-22 13:36:40|109930.9|109905.9|109928.8|109903.8|109933.3|109908.3|109926.4|109901.4|31
1737553010000|2025-01-22 13:36:50|109927.9|109902.9|109927.7|109902.7|109932.7|109907.7|109926.2|109901.2|26
1737553020000|2025-01-22 13:37:00|109928.2|109903.2|109938.6|109913.6|109944.2|109919.2|109926.3|109901.3|34
1737553030000|2025-01-22 13:37:10|109934.7|109909.7|109980.1|109930.1|109984.4|109946.9|109932.6|109904.9|58
1737553040000|2025-01-22 13:37:20|109979|109929|109972.4|109947.4|109979|109947.4|109958.2|109927.9|28
1737553050000|2025-01-22 13:37:30|109972.1|109947.1|109967.4|109942.4|109973.9|109948.9|109967.4|109942.4|25
1737553060000|2025-01-22 13:37:40|109970.8|109945.8|109969.9|109944.9|109973.2|109948.2|109963.9|109938.9|22
1737553070000|2025-01-22 13:37:50|109967|109942|109972|109947|109972|109947|109960.7|109935.7|33
1737553080000|2025-01-22 13:38:00|109971.9|109946.9|110043.3|109993.3|110043.3|109993.3|109971.2|109946.2|54
1737553090000|2025-01-22 13:38:10|110046.8|109996.8|110034|110009|110056.2|110018.7|110033.5|109989.9|57
1737553100000|2025-01-22 13:38:20|110034.7|110009.7|110051.6|110001.6|110056.7|110017.4|110034|109999.6|50
1737553110000|2025-01-22 13:38:30|110035.6|110010.6|110021.4|109996.4|110039.7|110010.6|110021|109985.3|44
1737553120000|2025-01-22 13:38:40|110024.3|109999.3|110018.9|109993.9|110031.8|110006.8|110017.2|109992.2|38
1737553130000|2025-01-22 13:38:50|110018.2|109993.2|110022.8|109972.8|110029.7|109993.2|110004.8|109968.6|46
1737553140000|2025-01-22 13:39:00|110022.6|109972.6|110019.6|109994.6|110034.4|109997.9|110015.4|109969.7|42
1737553150000|2025-01-22 13:39:10|110019.2|109994.2|110015.8|109990.8|110029.9|109995.1|110010.2|109975.3|29
1737553160000|2025-01-22 13:39:20|110016|109991|110008.9|109983.9|110017.6|109992.6|110007.6|109982.6|28
1737553170000|2025-01-22 13:39:30|110007.8|109982.8|110001.3|109976.3|110018.8|109982.8|109999.4|109960.9|48
1737553180000|2025-01-22 13:39:40|110000.3|109975.3|110012.9|109987.9|110013.1|109988.1|109998.6|109973.6|37
1737553190000|2025-01-22 13:39:50|110012.6|109987.6|110007.6|109982.6|110012.6|109987.6|110002.8|109977.8|32
1737553200000|2025-01-22 13:40:00|110004.9|109979.9|110033.2|110008.2|110044.3|110009.1|110004.9|109979.9|43
1737553210000|2025-01-22 13:40:10|110033.7|110008.7|110074.4|110024.4|110094.1|110033.9|110033.7|110000.4|54
1737553220000|2025-01-22 13:40:20|110074.9|110024.9|110058.4|110033.4|110074.9|110037.7|110044.6|110009.4|45
1737553230000|2025-01-22 13:40:30|110057.6|110032.6|110051.9|110026.9|110064.2|110039.2|110034.3|110009.3|45
1737553240000|2025-01-22 13:40:40|110050.8|110025.8|110058.7|110033.7|110061.8|110036.8|110049|110024|46
1737553250000|2025-01-22 13:40:50|110060.1|110035.1|110053.2|110028.2|110060.3|110035.3|110047.8|110022.8|54
1737553260000|2025-01-22 13:41:00|110055.5|110030.5|110045.4|110020.4|110056.2|110031.2|110040.4|110015.4|37
1737553270000|2025-01-22 13:41:10|110043.5|110018.5|110044.7|110019.7|110045.4|110020.4|110039.1|110014.1|37
1737553280000|2025-01-22 13:41:20|110043.8|110018.8|110036.3|110011.3|110046.5|110021.5|110032.1|110007.1|26
1737553290000|2025-01-22 13:41:30|110035.4|110010.4|110050.7|110025.7|110051.6|110026.6|110035.4|110010.4|32
1737553300000|2025-01-22 13:41:40|110051.5|110026.5|110054.1|110029.1|110058.9|110033.9|110050.1|110025.1|36
1737553310000|2025-01-22 13:41:50|110052.5|110027.5|110053.6|110028.6|110061.9|110036.9|110052.5|110027.5|32
1737553320000|2025-01-22 13:42:00|110055|110030|110063.3|110013.3|110063.3|110031.6|110048.9|110013.3|32
1737553330000|2025-01-22 13:42:10|110063.9|110013.9|110047.7|110022.7|110065.4|110022.7|110042.6|110005.4|28
1737553340000|2025-01-22 13:42:20|110050.5|110025.5|110038.3|110013.3|110058.7|110033.7|110036.1|110001.4|33
1737553350000|2025-01-22 13:42:30|110038.1|110013.1|110028.7|110003.7|110038.1|110013.1|110028.4|110003.4|46
1737553360000|2025-01-22 13:42:40|110028.4|110003.4|110033|110008|110034|110009|110023.2|109998.2|39
1737553370000|2025-01-22 13:42:50|110033.9|110008.9|110030.2|110005.2|110039.2|110014.2|110028.5|110003.5|41
1737553380000|2025-01-22 13:43:00|110031|110006|110023.2|109998.2|110032.9|110007.9|110022.5|109997.5|38
1737553390000|2025-01-22 13:43:10|110022.3|109997.3|110012.3|109987.3|110022.3|109997.3|110006.9|109981.9|38
1737553400000|2025-01-22 13:43:20|110011.5|109986.5|109988.9|109963.9|110011.5|109986.5|109985|109960|42
1737553410000|2025-01-22 13:43:30|109991.8|109966.8|109991.4|109966.4|109998.5|109973.5|109990.1|109965.1|37
1737553420000|2025-01-22 13:43:40|109991.1|109966.1|110005.9|109955.9|110005.9|109975.7|109990.1|109954.1|35
1737553430000|2025-01-22 13:43:50|110005.2|109955.2|109981.4|109956.4|110005.5|109969.2|109973.9|109948.9|46
1737553440000|2025-01-22 13:44:00|109979.9|109954.9|109988.7|109938.7|109994.1|109958.2|109977.6|109932.9|45
1737553450000|2025-01-22 13:44:10|109988.8|109938.8|109973.6|109948.6|109988.8|109951.7|109964.5|109924.5|54
1737553460000|2025-01-22 13:44:20|109974.6|109949.6|109975|109950|109987.5|109950|109963.6|109925.1|35
1737553470000|2025-01-22 13:44:30|109974.1|109949.1|109982.6|109957.6|109989.5|109959.6|109972.4|109933.1|37
1737553480000|2025-01-22 13:44:40|109979.4|109954.4|109983|109958|109986.9|109961.9|109979|109954|40
1737553490000|2025-01-22 13:44:50|109984.9|109959.9|109987.5|109962.5|109999.6|109963.1|109982.3|109945|28
1737553500000|2025-01-22 13:45:00|109988|109963|109999.1|109949.1|110006.4|109969.2|109983.5|109949.1|42
1737553510000|2025-01-22 13:45:10|109998.2|109948.2|109987.1|109962.1|110001.4|109971.4|109984.8|109948.2|39
1737553520000|2025-01-22 13:45:20|109987.9|109962.9|109996.8|109946.8|110006.3|109969.3|109986.9|109945.1|38
1737553530000|2025-01-22 13:45:30|109998|109948|110000.6|109950.6|110004.5|109954.5|109993.5|109943.5|36
1737553540000|2025-01-22 13:45:40|109999.4|109949.4|110002.1|109952.1|110011.2|109961.2|109996.4|109946.4|46
1737553550000|2025-01-22 13:45:50|109991.5|109966.5|110001.7|109951.7|110002.1|109966.6|109985.3|109949.3|21
1737553560000|2025-01-22 13:46:00|110003|109953|109972|109947|110003.4|109964.2|109971.8|109932.3|41
1737553570000|2025-01-22 13:46:10|109974.5|109949.5|109982.6|109957.6|109995.5|109958.1|109972|109939.8|30
1737553580000|2025-01-22 13:46:20|109980.9|109955.9|110004.9|109954.9|110004.9|109970.1|109978.6|109947|35
1737553590000|2025-01-22 13:46:30|110005.2|109955.2|110003.8|109953.8|110006.5|109969.9|109989.6|109951.5|24
1737553600000|2025-01-22 13:46:40|110003.1|109953.1|110003.3|109953.3|110010.3|109972.1|109990.4|109950.2|40
1737553610000|2025-01-22 13:46:50|110002.8|109952.8|109989.1|109939.1|110002.8|109952.8|109981.2|109931.2|29
1737553620000|2025-01-22 13:47:00|109990.2|109940.2|109991.2|109941.2|109992.8|109942.8|109982.7|109932.7|37
1737553630000|2025-01-22 13:47:10|109987.9|109937.9|109968.6|109943.6|109992.7|109947.7|109967.1|109936.1|36
1737553640000|2025-01-22 13:47:20|109969.3|109944.3|109972.5|109947.5|109976.4|109951.4|109969.3|109944.3|25
1737553650000|2025-01-22 13:47:30|109972.8|109947.8|109972.2|109947.2|109974.1|109949.1|109971.7|109946.7|8
1737553660000|2025-01-22 13:47:40|109971.4|109946.4|109968.6|109943.6|109974.1|109949.1|109968.1|109943.1|26
1737553670000|2025-01-22 13:47:50|109968.1|109943.1|109961.8|109911.8|109971.8|109943.1|109961.8|109911.8|29
1737553680000|2025-01-22 13:48:00|109961.2|109911.2|109938.6|109913.6|109963.3|109915.9|109937.8|109906.8|30
1737553690000|2025-01-22 13:48:10|109937.3|109912.3|109933.9|109908.9|109940.1|109915.1|109933.5|109908.5|24
1737553700000|2025-01-22 13:48:20|109934.6|109909.6|109935|109910|109935.3|109910.3|109930.5|109905.5|31
1737553710000|2025-01-22 13:48:30|109934.8|109909.8|109944.1|109894.1|109951.2|109911.6|109932.2|109894.1|28
1737553720000|2025-01-22 13:48:40|109942.5|109892.5|109934.9|109884.9|109943.7|109893.7|109933|109883|31
1737553730000|2025-01-22 13:48:50|109935.7|109885.7|109942.6|109892.6|109943.4|109906.7|109926.5|109882.2|40
1737553740000|2025-01-22 13:49:00|109940.7|109890.7|109941.5|109891.5|109949.1|109899.1|109938|109888|49
1737553750000|2025-01-22 13:49:10|109942.2|109892.2|109928.7|109903.7|109942.4|109904.1|109925.5|109887.1|35
1737553760000|2025-01-22 13:49:20|109927.4|109902.4|109922.7|109897.7|109928.4|109903.4|109921.9|109896.9|26
1737553770000|2025-01-22 13:49:30|109923.8|109898.8|109920.8|109895.8|109924.8|109899.8|109919.3|109894.3|23
1737553780000|2025-01-22 13:49:40|109919.4|109894.4|109934.4|109884.4|109935|109894.4|109908.5|109877.5|27
1737553790000|2025-01-22 13:49:50|109935|109885|109919.8|109894.8|109935|109897.1|109919|109883|25
1737553800000|2025-01-22 13:50:00|109919.5|109894.5|109925|109900|109925|109900|109917.9|109892.9|30
1737553810000|2025-01-22 13:50:10|109925.5|109900.5|109925.9|109900.9|109926.5|109901.5|109921.5|109896.5|27
1737553820000|2025-01-22 13:50:20|109926.5|109901.5|109953.3|109903.3|109957.3|109920.6|109922.1|109897.1|35
1737553830000|2025-01-22 13:50:30|109949|109924|109952.5|109902.5|109956.3|109926.6|109934.4|109895.5|39
1737553840000|2025-01-22 13:50:40|109951.9|109901.9|109911.9|109886.9|109951.9|109901.9|109910.4|109881.4|35
1737553850000|2025-01-22 13:50:50|109911.3|109886.3|109912.1|109887.1|109915.5|109890.5|109910.5|109885.5|27
1737553860000|2025-01-22 13:51:00|109912.4|109887.4|109929.5|109879.5|109936.3|109889|109912.4|109879.5|36
1737553870000|2025-01-22 13:51:10|109928.8|109878.8|109922.2|109872.2|109928.8|109878.8|109922.2|109872.2|21
1737553880000|2025-01-22 13:51:20|109922.8|109872.8|109904.9|109879.9|109925.8|109879.9|109897.8|109863.6|33
1737553890000|2025-01-22 13:51:30|109905|109880|109900.8|109875.8|109905|109880|109893.3|109868.3|37
1737553900000|2025-01-22 13:51:40|109900.5|109875.5|109916.4|109866.4|109919.4|109881.6|109899|109865.6|20
1737553910000|2025-01-22 13:51:50|109917|109867|109930.5|109880.5|109930.5|109880.5|109916.3|109866.3|32
1737553920000|2025-01-22 13:52:00|109931.1|109881.1|109928.4|109878.4|109931.7|109881.7|109924.4|109874.4|34
1737553930000|2025-01-22 13:52:10|109929.7|109879.7|109934.5|109884.5|109936.1|109886.1|109928.8|109878.8|27
1737553940000|2025-01-22 13:52:20|109933.9|109883.9|109932.6|109882.6|109936.6|109886.6|109927.2|109877.2|35
1737553950000|2025-01-22 13:52:30|109931.9|109881.9|109933.8|109883.8|109934|109884|109929.3|109879.3|19
1737553960000|2025-01-22 13:52:40|109933.1|109883.1|109940.8|109890.8|109944.7|109894.7|109930.8|109880.8|27
1737553970000|2025-01-22 13:52:50|109942.6|109892.6|109941.4|109891.4|109942.6|109892.6|109939.4|109889.4|15
1737553980000|2025-01-22 13:53:00|109941.7|109891.7|109943.2|109893.2|109944.2|109894.2|109941.7|109891.7|10
1737553990000|2025-01-22 13:53:10|109943.9|109893.9|109930.3|109880.3|109943.9|109893.9|109928.8|109878.8|20
1737554000000|2025-01-22 13:53:20|109929.9|109879.9|109912.2|109862.2|109929.9|109879.9|109910.3|109860.3|29
1737554010000|2025-01-22 13:53:30|109912.8|109862.8|109918.3|109868.3|109925.7|109875.7|109912.8|109862.8|26
1737554020000|2025-01-22 13:53:40|109918.8|109868.8|109906.5|109856.5|109926.2|109876.2|109906.5|109856.5|28
1737554030000|2025-01-22 13:53:50|109904.1|109854.1|109914|109864|109915.8|109865.8|109902.2|109852.2|24
1737554040000|2025-01-22 13:54:00|109913.6|109863.6|109915.1|109865.1|109918.6|109868.6|109910.5|109860.5|21
1737554050000|2025-01-22 13:54:10|109913.5|109863.5|109914.5|109864.5|109928.2|109878.2|109913.3|109863.3|30
1737554060000|2025-01-22 13:54:20|109913.2|109863.2|109913.7|109863.7|109918|109868|109905.3|109855.3|41
1737554070000|2025-01-22 13:54:30|109913.1|109863.1|109911.4|109861.4|109913.2|109863.2|109910.2|109860.2|13
1737554080000|2025-01-22 13:54:40|109910.4|109860.4|109899|109849|109912.5|109862.5|109899|109849|20
1737554090000|2025-01-22 13:54:50|109898.7|109848.7|109889.7|109839.7|109903.2|109853.2|109889.7|109839.7|12
1737554100000|2025-01-22 13:55:00|109887.3|109837.3|109874|109824|109887.3|109837.3|109873.2|109823.2|43
1737554110000|2025-01-22 13:55:10|109872.9|109822.9|109870.3|109820.3|109881.6|109831.6|109870.3|109820.3|22
1737554120000|2025-01-22 13:55:20|109869.8|109819.8|109849.9|109799.9|109869.8|109819.8|109849.9|109799.9|36
1737554130000|2025-01-22 13:55:30|109850.7|109800.7|109846.9|109821.9|109859.6|109822|109845.6|109799.5|21
1737554140000|2025-01-22 13:55:40|109845.3|109820.3|109838.7|109813.7|109846.2|109821.2|109838.7|109813.7|18
1737554150000|2025-01-22 13:55:50|109839.2|109814.2|109842.1|109817.1|109845.4|109820.4|109839.2|109814.2|24
1737554160000|2025-01-22 13:56:00|109842.5|109817.5|109840.4|109815.4|109846.7|109821.7|109837.6|109812.6|40
1737554170000|2025-01-22 13:56:10|109838.8|109813.8|109850.5|109800.5|109855.4|109823.7|109835.2|109798.9|42
1737554180000|2025-01-22 13:56:20|109848.6|109798.6|109866.1|109841.1|109868.3|109843.3|109832.5|109793.4|48
1737554190000|2025-01-22 13:56:30|109865.8|109840.8|109856.4|109831.4|109867.2|109842.2|109856.4|109831.4|50
1737554200000|2025-01-22 13:56:40|109856|109831|109849.8|109824.8|109858.2|109833.2|109848|109823|36
1737554210000|2025-01-22 13:56:50|109850.2|109825.2|109845.8|109820.8|109856|109831|109845.8|109820.8|26
1737554220000|2025-01-22 13:57:00|109845.7|109820.7|109837.9|109812.9|109845.7|109820.7|109836.4|109811.4|39
1737554230000|2025-01-22 13:57:10|109837.1|109812.1|109838.5|109813.5|109853.2|109828.2|109834.3|109809.3|39
1737554240000|2025-01-22 13:57:20|109837.4|109812.4|109840.8|109815.8|109840.8|109815.8|109835.6|109810.6|24
1737554250000|2025-01-22 13:57:30|109843.5|109818.5|109840.5|109815.5|109843.5|109818.5|109840|109815|23
1737554260000|2025-01-22 13:57:40|109839.9|109814.9|109850.9|109825.9|109853.8|109828.8|109839.9|109814.9|20
1737554270000|2025-01-22 13:57:50|109850.1|109825.1|109875|109850|109876.4|109851.4|109849.9|109824.9|45
1737554280000|2025-01-22 13:58:00|109875.6|109850.6|109875.4|109850.4|109877.1|109852.1|109869.7|109844.7|20
1737554290000|2025-01-22 13:58:10|109875.9|109850.9|109874.4|109849.4|109876.2|109851.2|109870.2|109845.2|26
1737554300000|2025-01-22 13:58:20|109871.4|109846.4|109870.5|109845.5|109872.1|109847.1|109865.9|109840.9|33
1737554310000|2025-01-22 13:58:30|109871|109846|109865.2|109840.2|109871.4|109846.4|109862.8|109837.8|25
1737554320000|2025-01-22 13:58:40|109864.8|109839.8|109863.3|109838.3|109866.2|109841.2|109861.6|109836.6|24
1737554330000|2025-01-22 13:58:50|109862.6|109837.6|109861.5|109836.5|109865.1|109840.1|109859.6|109834.6|32
1737554340000|2025-01-22 13:59:00|109862|109837|109861.5|109836.5|109866.8|109841.8|109860|109835|32
1737554350000|2025-01-22 13:59:10|109861.2|109836.2|109863.3|109838.3|109863.7|109838.7|109857.3|109832.3|31
1737554360000|2025-01-22 13:59:20|109861.4|109836.4|109876.7|109851.7|109877.1|109852.1|109861.4|109836.4|42
1737554370000|2025-01-22 13:59:30|109877.8|109852.8|109891.6|109866.6|109891.8|109866.8|109877|109852|46
1737554380000|2025-01-22 13:59:40|109892.7|109867.7|109899.8|109874.8|109902.1|109877.1|109891.4|109866.4|36
1737554390000|2025-01-22 13:59:50|109900.3|109875.3|109901.3|109876.3|109904|109879|109895.6|109870.6|43
1737554400000|2025-01-22 14:00:00|109903.1|109878.1|109906.2|109881.2|109908.1|109883.1|109901.1|109876.1|28
1737554410000|2025-01-22 14:00:10|109905.8|109880.8|109909.9|109884.9|109911.4|109886.4|109905.8|109880.8|25
1737554420000|2025-01-22 14:00:20|109911.5|109886.5|109907.4|109882.4|109911.5|109886.5|109897.5|109872.5|34
1737554430000|2025-01-22 14:00:30|109906.9|109881.9|109907.3|109882.3|109909.2|109884.2|109904.3|109879.3|27
1737554440000|2025-01-22 14:00:40|109909.2|109884.2|109904.2|109879.2|109909.2|109884.2|109904.1|109879.1|20
1737554450000|2025-01-22 14:00:50|109904.4|109879.4|109902.4|109877.4|109909.9|109884.9|109899.6|109874.6|28
1737554460000|2025-01-22 14:01:00|109903.1|109878.1|109901.9|109876.9|109907.8|109882.8|109901.6|109876.6|32
1737554470000|2025-01-22 14:01:10|109902.5|109877.5|109907.1|109882.1|109908.8|109883.8|109899|109874|33
1737554480000|2025-01-22 14:01:20|109906.3|109881.3|109908.3|109883.3|109908.9|109883.9|109906|109881|13
1737554490000|2025-01-22 14:01:30|109908.5|109883.5|109908.4|109883.4|109911.6|109886.6|109908.4|109883.4|20
1737554500000|2025-01-22 14:01:40|109909.8|109884.8|109914|109889|109915.5|109890.5|109902.4|109877.4|32
1737554510000|2025-01-22 14:01:50|109914.4|109889.4|109915.1|109890.1|109918.3|109893.3|109911.8|109886.8|29
1737554520000|2025-01-22 14:02:00|109914.5|109889.5|109914.2|109889.2|109919.2|109894.2|109911.4|109886.4|25
1737554530000|2025-01-22 14:02:10|109913.6|109888.6|109894.1|109869.1|109916.6|109891.6|109894.1|109869.1|17
1737554540000|2025-01-22 14:02:20|109893.7|109868.7|109885.7|109860.7|109894.1|109869.1|109884.7|109859.7|28
1737554550000|2025-01-22 14:02:30|109884.7|109859.7|109875|109850|109885.7|109860.7|109873.9|109848.9|24
1737554560000|2025-01-22 14:02:40|109878.5|109853.5|109880.4|109855.4|109889.9|109864.9|109877.3|109852.3|46
1737554570000|2025-01-22 14:02:50|109883.1|109858.1|109884.8|109859.8|109884.8|109859.8|109872.3|109847.3|41
1737554580000|2025-01-22 14:03:00|109885.5|109860.5|109891.9|109866.9|109893.3|109868.3|109883.8|109858.8|48
1737554590000|2025-01-22 14:03:10|109892.2|109867.2|109890.2|109865.2|109896.4|109871.4|109888.3|109863.3|30
1737554600000|2025-01-22 14:03:20|109889.1|109864.1|109911.7|109886.7|109911.7|109886.7|109889.1|109864.1|20
1737554610000|2025-01-22 14:03:30|109910.8|109885.8|109910.8|109885.8|109912.6|109887.6|109907.3|109882.3|24
1737554620000|2025-01-22 14:03:40|109909.6|109884.6|109907.8|109882.8|109914.6|109889.6|109905.9|109880.9|28
1737554630000|2025-01-22 14:03:50|109908.3|109883.3|109925.7|109900.7|109936|109911|109907.5|109882.5|37
1737554640000|2025-01-22 14:04:00|109927.6|109902.6|109927.3|109902.3|109932.4|109907.4|109919.7|109894.7|30
1737554650000|2025-01-22 14:04:10|109931.7|109906.7|109922.5|109897.5|109931.7|109906.7|109922.5|109897.5|24
1737554660000|2025-01-22 14:04:20|109923.7|109898.7|109944|109919|109949.9|109924.9|109922.4|109897.4|34
1737554670000|2025-01-22 14:04:30|109943.4|109918.4|109942.9|109917.9|109946|109921|109942|109917|16
1737554680000|2025-01-22 14:04:40|109942.5|109917.5|109934.1|109909.1|109943.3|109918.3|109933.8|109908.8|17
1737554690000|2025-01-22 14:04:50|109934.7|109909.7|109935.2|109910.2|109946.1|109921.1|109932.7|109907.7|39
1737554700000|2025-01-22 14:05:00|109936.5|109911.5|109956.5|109931.5|109956.5|109931.5|109935.2|109910.2|37
1737554710000|2025-01-22 14:05:10|109955.9|109930.9|109950.6|109925.6|109956.8|109931.8|109944.8|109919.8|29
1737554720000|2025-01-22 14:05:20|109949.4|109924.4|109950|109925|109955.6|109930.6|109944.6|109919.6|39
1737554730000|2025-01-22 14:05:30|109951.1|109926.1|109960|109935|109960.5|109935.5|109951.1|109926.1|22
1737554740000|2025-01-22 14:05:40|109961|109936|109943.9|109918.9|109961.2|109936.2|109943.8|109918.8|36
1737554750000|2025-01-22 14:05:50|109943.3|109918.3|109961|109936|109961|109936|109943.3|109918.3|32
1737554760000|2025-01-22 14:06:00|109966|109941|109963.9|109938.9|109970.1|109945.1|109962.3|109937.3|42
1737554770000|2025-01-22 14:06:10|109964.7|109939.7|109967.7|109942.7|109968.4|109943.4|109955.5|109930.5|36
1737554780000|2025-01-22 14:06:20|109966.4|109941.4|109976.6|109951.6|109978.8|109953.8|109966.1|109941.1|40
1737554790000|2025-01-22 14:06:30|109976.4|109951.4|109959.2|109934.2|109976.4|109951.4|109954.9|109929.9|36
1737554800000|2025-01-22 14:06:40|109960.1|109935.1|109963.7|109938.7|109966.8|109941.8|109958.9|109933.9|18
1737554810000|2025-01-22 14:06:50|109963.9|109938.9|109957.7|109932.7|109964.4|109939.4|109957.6|109932.6|15
1737554820000|2025-01-22 14:07:00|109956.7|109931.7|109958.9|109933.9|109959.5|109934.5|109956.1|109931.1|16
1737554830000|2025-01-22 14:07:10|109959.7|109934.7|109965.7|109940.7|109966.1|109941.1|109958.7|109933.7|27
1737554840000|2025-01-22 14:07:20|109966|109941|109964.5|109939.5|109966.6|109941.6|109961.5|109936.5|21
1737554850000|2025-01-22 14:07:30|109964.1|109939.1|109975.6|109950.6|109978.2|109953.2|109963.4|109938.4|40
1737554860000|2025-01-22 14:07:40|109972.9|109947.9|109972.8|109947.8|109974.8|109949.8|109961.7|109936.7|44
1737554870000|2025-01-22 14:07:50|109971.6|109946.6|109969.3|109944.3|109972.1|109947.1|109963|109938|27
1737554880000|2025-01-22 14:08:00|109968.7|109943.7|109972.9|109947.9|109972.9|109947.9|109966.2|109941.2|29
1737554890000|2025-01-22 14:08:10|109972.7|109947.7|109973.5|109948.5|109973.5|109948.5|109964|109939|31
1737554900000|2025-01-22 14:08:20|109974.1|109949.1|109967.2|109942.2|109975.4|109950.4|109964.4|109939.4|23
1737554910000|2025-01-22 14:08:30|109966.6|109941.6|109972.5|109947.5|109976.7|109951.7|109966.6|109941.6|37
1737554920000|2025-01-22 14:08:40|109973|109948|109973.8|109948.8|109975.2|109950.2|109968.8|109943.8|27
1737554930000|2025-01-22 14:08:50|109973.2|109948.2|109963.8|109938.8|109974.1|109949.1|109963.8|109938.8|31
1737554940000|2025-01-22 14:09:00|109964.2|109939.2|109965.4|109940.4|109967.6|109942.6|109962.8|109937.8|23
1737554950000|2025-01-22 14:09:10|109966.1|109941.1|109971.6|109946.6|109972.5|109947.5|109964.9|109939.9|29
1737554960000|2025-01-22 14:09:20|109972.2|109947.2|109977.8|109952.8|109979.6|109954.6|109970.5|109945.5|33
1737554970000|2025-01-22 14:09:30|109978.4|109953.4|109987.2|109962.2|109987.4|109962.4|109978.4|109953.4|21
1737554980000|2025-01-22 14:09:40|109986.6|109961.6|109975.1|109950.1|109986.6|109961.6|109970.5|109945.5|21
1737554990000|2025-01-22 14:09:50|109975.9|109950.9|109976.9|109951.9|109976.9|109951.9|109974|109949|17
1737555000000|2025-01-22 14:10:00|109977.7|109952.7|109990.8|109965.8|109991.9|109966.9|109977.7|109952.7|20
1737555010000|2025-01-22 14:10:10|109989.7|109964.7|109990.4|109965.4|109996.3|109971.3|109987|109962|30
1737555020000|2025-01-22 14:10:20|109990.7|109965.7|110007.2|109982.2|110011.9|109986.9|109990.7|109965.7|36
1737555030000|2025-01-22 14:10:30|110006.4|109981.4|110017.7|109992.7|110017.7|109992.7|110006.4|109981.4|31
1737555040000|2025-01-22 14:10:40|110020.6|109995.6|110020.4|109995.4|110020.6|109995.6|110012.4|109987.4|33
1737555050000|2025-01-22 14:10:50|110020|109995|110026.6|110001.6|110032.5|110007.5|110010.7|109985.7|43
1737555060000|2025-01-22 14:11:00|110024.8|109999.8|110020.1|109995.1|110024.8|109999.8|110014.1|109989.1|27
1737555070000|2025-01-22 14:11:10|110019.7|109994.7|110001.1|109976.1|110019.7|109994.7|109999.8|109974.8|17
1737555080000|2025-01-22 14:11:20|110001.7|109976.7|110014|109989|110014|109989|110001.5|109976.5|22
1737555090000|2025-01-22 14:11:30|110009|109984|109998.3|109973.3|110012.1|109987.1|109998.3|109973.3|29
1737555100000|2025-01-22 14:11:40|109997.5|109972.5|110005.2|109980.2|110010.7|109985.7|109997.4|109972.4|38
1737555110000|2025-01-22 14:11:50|110003.8|109978.8|110011.9|109986.9|110012.8|109987.8|110003.3|109978.3|17
1737555120000|2025-01-22 14:12:00|110012.6|109987.6|110030.9|110005.9|110036.6|110011.6|110011.3|109986.3|38
1737555130000|2025-01-22 14:12:10|110030.3|110005.3|110033.4|110008.4|110037.5|110012.5|110028.8|110003.8|37
1737555140000|2025-01-22 14:12:20|110032.6|110007.6|110040|110015|110041.8|110016.8|110029.2|110004.2|36
1737555150000|2025-01-22 14:12:30|110041.6|110016.6|110037.6|110012.6|110041.6|110016.6|110032.9|110007.9|44
1737555160000|2025-01-22 14:12:40|110037.4|110012.4|110052.8|110027.8|110054.2|110029.2|110036.2|110011.2|50
1737555170000|2025-01-22 14:12:50|110054|110029|110039.4|110014.4|110055.8|110030.8|110039.4|110014.4|35
1737555180000|2025-01-22 14:13:00|110041.4|110016.4|110029.9|110004.9|110047.2|110022.2|110028.8|110003.8|48
1737555190000|2025-01-22 14:13:10|110030.7|110005.7|110039.7|110014.7|110039.7|110014.7|110030.7|110005.7|35
1737555200000|2025-01-22 14:13:20|110039|110014|110028.1|110003.1|110039|110014|110022.3|109997.3|33
1737555210000|2025-01-22 14:13:30|110027.6|110002.6|110037.4|110012.4|110038.1|110013.1|110024.6|109999.6|24
1737555220000|2025-01-22 14:13:40|110036.8|110011.8|110036.5|110011.5|110037.3|110012.3|110033.4|110008.4|26
1737555230000|2025-01-22 14:13:50|110037.1|110012.1|110024|109999|110037.5|110012.5|110022.7|109997.7|21
1737555240000|2025-01-22 14:14:00|110023.5|109998.5|110026.2|110001.2|110031.3|110006.3|110023.5|109998.5|23
1737555250000|2025-01-22 14:14:10|110026.9|110001.9|110035.5|110010.5|110035.5|110010.5|110025.4|110000.4|36
1737555260000|2025-01-22 14:14:20|110034.3|110009.3|110035.3|110010.3|110039|110014|110033.5|110008.5|27
1737555270000|2025-01-22 14:14:30|110034.6|110009.6|110042.6|110017.6|110042.6|110017.6|110034.6|110009.6|28
1737555280000|2025-01-22 14:14:40|110042.5|110017.5|110045.9|110020.9|110049.5|110024.5|110038.3|110013.3|35
1737555290000|2025-01-22 14:14:50|110046.5|110021.5|110041.2|110016.2|110051.2|110026.2|110039.4|110014.4|30
1737555300000|2025-01-22 14:15:00|110040.6|110015.6|110044.2|110019.2|110046.4|110021.4|110040.2|110015.2|22
1737555310000|2025-01-22 14:15:10|110046.7|110021.7|110049.1|110024.1|110049.5|110024.5|110042.4|110017.4|26
1737555320000|2025-01-22 14:15:20|110049.7|110024.7|110041.7|110016.7|110049.7|110024.7|110038.3|110013.3|29
1737555330000|2025-01-22 14:15:30|110041.1|110016.1|110041.6|110016.6|110044.9|110019.9|110037.9|110012.9|18
1737555340000|2025-01-22 14:15:40|110041.3|110016.3|110032.5|110007.5|110045.5|110020.5|110029.6|110004.6|30
1737555350000|2025-01-22 14:15:50|110034.9|110009.9|110036.9|110011.9|110038.5|110013.5|110032.5|110007.5|23
1737555360000|2025-01-22 14:16:00|110039.3|110014.3|110034.2|110009.2|110039.3|110014.3|110022.7|109997.7|34
1737555370000|2025-01-22 14:16:10|110034.9|110009.9|110042.8|110017.8|110042.8|110017.8|110034.2|110009.2|23
1737555380000|2025-01-22 14:16:20|110042.2|110017.2|110048.4|110023.4|110057.2|110032.2|110041.1|110016.1|33
1737555390000|2025-01-22 14:16:30|110048|110023|110047|110022|110050.3|110025.3|110046.4|110021.4|26
1737555400000|2025-01-22 14:16:40|110046.5|110021.5|110041|110016|110048.8|110023.8|110040.3|110015.3|21
1737555410000|2025-01-22 14:16:50|110040.2|110015.2|110039.9|110014.9|110040.2|110015.2|110033.5|110008.5|12
1737555420000|2025-01-22 14:17:00|110041.8|110016.8|110052.6|110002.6|110057.3|110017.1|110041.5|110001.1|24
1737555430000|2025-01-22 14:17:10|110053.2|110003.2|110053.6|110003.6|110054.9|110004.9|110048.2|109998.2|28
1737555440000|2025-01-22 14:17:20|110054.6|110004.6|110060.1|110010.1|110060.1|110010.1|110050.8|110000.8|17
1737555450000|2025-01-22 14:17:30|110058.8|110008.8|110059.9|110009.9|110061.4|110011.4|110054.9|110004.9|20
1737555460000|2025-01-22 14:17:40|110058|110008|110068.7|110018.7|110072.6|110031.2|110054.4|110008|20
1737555470000|2025-01-22 14:17:50|110067.9|110017.9|110064.4|110014.4|110070.3|110020.3|110061.5|110011.5|21
1737555480000|2025-01-22 14:18:00|110065.3|110015.3|110067.6|110017.6|110070.8|110020.8|110063.3|110013.3|33
1737555490000|2025-01-22 14:18:10|110068.1|110018.1|110070.2|110020.2|110071.9|110021.9|110067.7|110017.7|27
1737555500000|2025-01-22 14:18:20|110070.9|110020.9|110071|110021|110073.6|110023.6|110067.1|110017.1|29
1737555510000|2025-01-22 14:18:30|110071.6|110021.6|110067.2|110017.2|110071.6|110021.6|110067.1|110017.1|20
1737555520000|2025-01-22 14:18:40|110066.8|110016.8|110059.7|110034.7|110066.8|110034.7|110056.3|110015.6|13
1737555530000|2025-01-22 14:18:50|110058.7|110033.7|110059.8|110034.8|110062.1|110037.1|110055.3|110030.3|34
1737555540000|2025-01-22 14:19:00|110059.5|110034.5|110032.7|110007.7|110062.6|110037.6|110030|110005|39
1737555550000|2025-01-22 14:19:10|110032.1|110007.1|110023.5|109998.5|110045.5|110020.5|110022.9|109997.9|50
1737555560000|2025-01-22 14:19:20|110022.9|109997.9|110013|109988|110028|109997.9|110006|109971.6|49
1737555570000|2025-01-22 14:19:30|110012.4|109987.4|110018|109993|110023.2|109998.2|110010.7|109985.7|43
1737555580000|2025-01-22 14:19:40|110017.4|109992.4|110023.6|109998.6|110024.9|109999.9|110016.4|109991.4|38
1737555590000|2025-01-22 14:19:50|110022.6|109997.6|110030.2|109980.2|110031.7|109998.6|110019.3|109980.2|22
1737555600000|2025-01-22 14:20:00|110031.2|109981.2|110025.2|109975.2|110036.3|109986.3|110023.5|109973.5|29
1737555610000|2025-01-22 14:20:10|110026.9|109976.9|110016.6|109966.6|110037.9|109987.9|110014|109964|36
1737555620000|2025-01-22 14:20:20|110015.7|109965.7|110022|109972|110024.1|109974.1|110014.3|109964.3|29
1737555630000|2025-01-22 14:20:30|110022.8|109972.8|110025.1|109975.1|110025.6|109975.6|110022.7|109972.7|15
1737555640000|2025-01-22 14:20:40|110024.9|109974.9|110029.1|109979.1|110031|109981|110024.9|109974.9|12
1737555650000|2025-01-22 14:20:50|110029.7|109979.7|110007.9|109982.9|110029.7|109994.1|110003.1|109971|28
1737555660000|2025-01-22 14:21:00|110010.8|109985.8|110029.7|109979.7|110037.1|110000.9|110006.5|109978.2|29
1737555670000|2025-01-22 14:21:10|110029.3|109979.3|110027.7|109977.7|110030.8|109980.8|110025.4|109975.4|16
1737555680000|2025-01-22 14:21:20|110028.5|109978.5|110015.6|109990.6|110037.5|109990.9|110013.3|109971.2|27
1737555690000|2025-01-22 14:21:30|110016.5|109991.5|110018.6|109993.6|110019.3|109994.3|110013.5|109988.5|32
1737555700000|2025-01-22 14:21:40|110015.4|109990.4|110012.9|109987.9|110015.4|109990.4|110011|109986|12
1737555710000|2025-01-22 14:21:50|110013.6|109988.6|110004.3|109979.3|110015.5|109990.5|110004.3|109979.3|16
1737555720000|2025-01-22 14:22:00|110005.7|109980.7|110001.8|109976.8|110007.2|109982.2|109995.9|109970.9|30
1737555730000|2025-01-22 14:22:10|110002.1|109977.1|110016|109966|110018.1|109980.7|110002.1|109962.3|22
1737555740000|2025-01-22 14:22:20|110018.4|109968.4|110009.9|109959.9|110022.9|109972.9|110009.4|109959.4|18
1737555750000|2025-01-22 14:22:30|110010.5|109960.5|110014|109964|110018.2|109968.2|110010.5|109960.5|23
1737555760000|2025-01-22 14:22:40|110013.4|109963.4|110012.6|109962.6|110018.9|109968.9|110012.6|109962.6|28
1737555770000|2025-01-22 14:22:50|110013.8|109963.8|110013.8|109963.8|110014.7|109964.7|110012.2|109962.2|19
1737555780000|2025-01-22 14:23:00|110013.2|109963.2|110013.6|109963.6|110014|109964|110011.6|109961.6|12
1737555790000|2025-01-22 14:23:10|110015.4|109965.4|110012.5|109962.5|110018.3|109968.3|110011.2|109961.2|20
1737555800000|2025-01-22 14:23:20|110012|109962|110004.9|109954.9|110014|109964|110004.9|109954.9|16
1737555810000|2025-01-22 14:23:30|110002.6|109952.6|110000.8|109950.8|110004.9|109954.9|110000.2|109950.2|13
1737555820000|2025-01-22 14:23:40|110001|109951|110004.6|109954.6|110004.6|109954.6|109993.3|109943.3|20
1737555830000|2025-01-22 14:23:50|110003.2|109953.2|109995.3|109945.3|110003.2|109953.2|109993.5|109943.5|13
1737555840000|2025-01-22 14:24:00|109995.6|109945.6|109990.9|109940.9|109996.2|109946.2|109990.1|109940.1|15
1737555850000|2025-01-22 14:24:10|109989.7|109939.7|109968.3|109918.3|109992.9|109942.9|109966.5|109916.5|30
1737555860000|2025-01-22 14:24:20|109967.7|109917.7|109955.3|109905.3|109968.3|109918.3|109955.1|109905.1|26
1737555870000|2025-01-22 14:24:30|109955.5|109905.5|109948.3|109898.3|109958.2|109908.2|109945.9|109895.9|22
1737555880000|2025-01-22 14:24:40|109948.6|109898.6|109951.6|109901.6|109953.1|109903.1|109939.2|109889.2|29
1737555890000|2025-01-22 14:24:50|109949.6|109899.6|109940|109890|109952.3|109902.3|109939.3|109889.3|33
1737555900000|2025-01-22 14:25:00|109940.7|109890.7|109936.8|109886.8|109941.1|109891.1|109934.8|109884.8|25
1737555910000|2025-01-22 14:25:10|109937.9|109887.9|109933|109883|109938.8|109888.8|109930.3|109880.3|30
1737555920000|2025-01-22 14:25:20|109932.4|109882.4|109930.9|109880.9|109932.8|109882.8|109930.9|109880.9|7
1737555930000|2025-01-22 14:25:30|109932|109882|109923.8|109898.8|109940.1|109898.8|109922.9|109872.9|38
1737555940000|2025-01-22 14:25:40|109923|109898|109933.9|109883.9|109939.8|109906.1|109919.9|109881.7|40
1737555950000|2025-01-22 14:25:50|109922|109897|109923.7|109898.7|109928.8|109903.8|109920.4|109895.4|35
1737555960000|2025-01-22 14:26:00|109924|109899|109943|109918|109943|109918|109923.7|109898.7|27
1737555970000|2025-01-22 14:26:10|109942.6|109917.6|109945.8|109920.8|109951.3|109926.3|109937.4|109912.4|35
1737555980000|2025-01-22 14:26:20|109946.5|109921.5|109960.6|109935.6|109962.6|109937.6|109946.3|109921.3|31
1737555990000|2025-01-22 14:26:30|109960.9|109935.9|109960.6|109935.6|109962.5|109937.5|109960.3|109935.3|17
1737556000000|2025-01-22 14:26:40|109960.9|109935.9|109964.5|109939.5|109965|109940|109960.9|109935.9|21
1737556010000|2025-01-22 14:26:50|109964.7|109939.7|109981.2|109956.2|109983|109958|109964.3|109939.3|28
1737556020000|2025-01-22 14:27:00|109982.8|109957.8|109975|109950|109984.8|109959.8|109975|109950|23
1737556030000|2025-01-22 14:27:10|109974.7|109949.7|109976.2|109951.2|109981.3|109956.3|109974.1|109949.1|20
1737556040000|2025-01-22 14:27:20|109972.7|109947.7|109976.4|109951.4|109982|109957|109969.5|109944.5|36
1737556050000|2025-01-22 14:27:30|109976.1|109951.1|109975.7|109950.7|109979.4|109954.4|109974.4|109949.4|34
1737556060000|2025-01-22 14:27:40|109975.1|109950.1|109974.4|109949.4|109983.5|109958.5|109974.4|109949.4|23
1737556070000|2025-01-22 14:27:50|109974.6|109949.6|109968.5|109943.5|109976.2|109951.2|109968.5|109943.5|12
1737556080000|2025-01-22 14:28:00|109967.8|109942.8|109969.9|109944.9|109972.4|109947.4|109967.2|109942.2|18
1737556090000|2025-01-22 14:28:10|109970.8|109945.8|109973.2|109948.2|109975.4|109950.4|109969.7|109944.7|20
1737556100000|2025-01-22 14:28:20|109972.8|109947.8|109973.5|109948.5|109973.5|109948.5|109969.6|109944.6|18
1737556110000|2025-01-22 14:28:30|109973.1|109948.1|109970.9|109945.9|109973.1|109948.1|109969.1|109944.1|23
1737556120000|2025-01-22 14:28:40|109971.8|109946.8|109974.2|109949.2|109975.2|109950.2|109971.4|109946.4|22
1737556130000|2025-01-22 14:28:50|109973.6|109948.6|109975|109950|109975.4|109950.4|109972.4|109947.4|8
1737556140000|2025-01-22 14:29:00|109974.9|109949.9|109990.1|109965.1|109990.7|109965.7|109974.9|109949.9|37
1737556150000|2025-01-22 14:29:10|109990.4|109965.4|110004.7|109979.7|110004.7|109979.7|109987.7|109962.7|28
1737556160000|2025-01-22 14:29:20|110005.7|109980.7|109988.6|109963.6|110005.7|109980.7|109986.3|109961.3|42
1737556170000|2025-01-22 14:29:30|109989.3|109964.3|110003.5|109978.5|110004.7|109979.7|109989.3|109964.3|34
1737556180000|2025-01-22 14:29:40|110003.8|109978.8|110002.9|109977.9|110003.9|109978.9|109999.8|109974.8|15
1737556190000|2025-01-22 14:29:50|110002.4|109977.4|110011.3|109986.3|110012.7|109987.7|110002.4|109977.4|28
1737556200000|2025-01-22 14:30:00|110010.7|109985.7|110020.7|109995.7|110027.4|110002.4|110004.1|109979.1|51
1737556210000|2025-01-22 14:30:10|110020.2|109995.2|110032.9|110007.9|110034|110009|110018.9|109993.9|45
1737556220000|2025-01-22 14:30:20|110034.3|110009.3|110047.9|110022.9|110056.1|110031.1|110033.6|110008.6|62
1737556230000|2025-01-22 14:30:30|110048.3|110023.3|110060.6|110035.6|110065.3|110040.3|110048.3|110023.3|47
1737556240000|2025-01-22 14:30:40|110058.7|110033.7|110059.6|110034.6|110061.9|110036.9|110053.1|110028.1|33
1737556250000|2025-01-22 14:30:50|110060.2|110035.2|110061.9|110036.9|110063.7|110038.7|110059|110034|20
1737556260000|2025-01-22 14:31:00|110058.8|110033.8|110055.1|110030.1|110058.8|110033.8|110048.6|110023.6|40
1737556270000|2025-01-22 14:31:10|110054.3|110029.3|110056.6|110031.6|110056.6|110031.6|110050.5|110025.5|38
1737556280000|2025-01-22 14:31:20|110057.1|110032.1|110049.5|110024.5|110059.8|110034.8|110048.8|110023.8|33
1737556290000|2025-01-22 14:31:30|110047.2|110022.2|110041.7|110016.7|110047.7|110022.7|110041.7|110016.7|18
1737556300000|2025-01-22 14:31:40|110042.6|110017.6|110046.5|110021.5|110052.7|110027.7|110042.6|110017.6|47
1737556310000|2025-01-22 14:31:50|110047.1|110022.1|110067.3|110042.3|110067.8|110042.8|110047.1|110022.1|38
1737556320000|2025-01-22 14:32:00|110068.1|110043.1|110052.4|110027.4|110072.2|110047.2|110050.3|110025.3|40
1737556330000|2025-01-22 14:32:10|110054.4|110029.4|110060.7|110035.7|110060.7|110035.7|110048.2|110023.2|28
1737556340000|2025-01-22 14:32:20|110058.3|110033.3|110045.8|110020.8|110058.3|110033.3|110045.8|110020.8|31
1737556350000|2025-01-22 14:32:30|110043.2|110018.2|110062|110037|110065.7|110040.7|110041.1|110016.1|43
1737556360000|2025-01-22 14:32:40|110060.5|110035.5|110073|110048|110077.7|110052.7|110060.5|110035.5|43
1737556370000|2025-01-22 14:32:50|110073.2|110048.2|110075.5|110050.5|110081.9|110056.9|110073.2|110048.2|31
1737556380000|2025-01-22 14:33:00|110075|110050|110076.1|110051.1|110085.7|110060.7|110070.4|110045.4|38
1737556390000|2025-01-22 14:33:10|110076.4|110051.4|110075.7|110050.7|110077.8|110052.8|110075.4|110050.4|11
1737556400000|2025-01-22 14:33:20|110075.8|110050.8|110077.6|110052.6|110078.4|110053.4|110074.7|110049.7|16
1737556410000|2025-01-22 14:33:30|110077.2|110052.2|110081.4|110056.4|110081.4|110056.4|110076.7|110051.7|25
1737556420000|2025-01-22 14:33:40|110080|110055|110081.5|110056.5|110085.4|110060.4|110079.4|110054.4|29
1737556430000|2025-01-22 14:33:50|110081.4|110056.4|110082.8|110057.8|110084|110059|110078.8|110053.8|22
1737556440000|2025-01-22 14:34:00|110083.3|110058.3|110051.8|110026.8|110083.3|110058.3|110048.3|110023.3|48
1737556450000|2025-01-22 14:34:10|110049.5|110024.5|110056.2|110031.2|110056.2|110031.2|110046.9|110021.9|49
1737556460000|2025-01-22 14:34:20|110052.6|110027.6|110035.5|110010.5|110053.2|110028.2|110032.5|110007.5|25
1737556470000|2025-01-22 14:34:30|110036.6|110011.6|110029.3|110004.3|110036.6|110011.6|110023.5|109998.5|30
1737556480000|2025-01-22 14:34:40|110030|110005|110022.2|109997.2|110030.8|110005.8|110011.7|109986.7|47
1737556490000|2025-01-22 14:34:50|110023|109998|110019.8|109994.8|110026.5|110001.5|110019.2|109994.2|34
1737556500000|2025-01-22 14:35:00|110020.8|109995.8|110024.9|109999.9|110031.1|110006.1|110016.8|109991.8|41
1737556510000|2025-01-22 14:35:10|110032.2|110007.2|110033.8|110008.8|110041.3|110016.3|110030.1|110005.1|49
1737556520000|2025-01-22 14:35:20|110033.9|110008.9|110033.5|110008.5|110053.5|110028.5|110033.5|110008.5|34
1737556530000|2025-01-22 14:35:30|110032.1|110007.1|110024.6|109999.6|110032.7|110007.7|110024.6|109999.6|27
1737556540000|2025-01-22 14:35:40|110024|109999|110018.1|109993.1|110024|109999|110009.9|109984.9|33
1737556550000|2025-01-22 14:35:50|110019.2|109994.2|110031.8|110006.8|110032.1|110007.1|110017.2|109992.2|32
1737556560000|2025-01-22 14:36:00|110029.1|110004.1|110023.3|109998.3|110029.1|110004.1|110008.6|109983.6|37
1737556570000|2025-01-22 14:36:10|110022.8|109997.8|110020.1|109995.1|110030.9|110005.9|110018.8|109993.8|37
1737556580000|2025-01-22 14:36:20|110020|109995|110029.8|110004.8|110031.9|110006.9|110020|109995|41
1737556590000|2025-01-22 14:36:30|110029.3|110004.3|110021.1|109996.1|110029.8|110004.8|110015.6|109990.6|35
1737556600000|2025-01-22 14:36:40|110023.3|109998.3|110026.6|110001.6|110040.4|110015.4|110023.3|109998.3|56
1737556610000|2025-01-22 14:36:50|110027.2|110002.2|110018.9|109993.9|110028.8|110003.8|110018.5|109993.5|38
1737556620000|2025-01-22 14:37:00|110019.4|109994.4|110021.9|109996.9|110029.5|110004.5|110018.9|109993.9|42
1737556630000|2025-01-22 14:37:10|110021.5|109996.5|110011.4|109986.4|110027.6|110002.6|110011.4|109986.4|39
1737556640000|2025-01-22 14:37:20|110009.7|109984.7|110020.1|109995.1|110026.1|110001.1|110008.7|109983.7|39
1737556650000|2025-01-22 14:37:30|110019.6|109994.6|110014.6|109989.6|110020.5|109995.5|110012.9|109987.9|38
1737556660000|2025-01-22 14:37:40|110015.5|109990.5|110015.7|109990.7|110026.9|110001.9|109998.2|109973.2|48
1737556670000|2025-01-22 14:37:50|110015.8|109990.8|110004|109979|110017.9|109992.9|110003|109978|54
1737556680000|2025-01-22 14:38:00|110003.3|109978.3|110008.2|109983.2|110012.9|109987.9|110003.3|109978.3|37
1737556690000|2025-01-22 14:38:10|110005.5|109980.5|110008.6|109983.6|110021.3|109996.3|110005.2|109980.2|48
1737556700000|2025-01-22 14:38:20|110008.5|109983.5|110013.4|109988.4|110016.8|109991.8|110002.9|109977.9|49
1737556710000|2025-01-22 14:38:30|110013.9|109988.9|110013.7|109988.7|110019.8|109994.8|110012|109987|39
1737556720000|2025-01-22 14:38:40|110010.3|109985.3|110011.1|109986.1|110014.7|109989.7|110006.7|109981.7|56
1737556730000|2025-01-22 14:38:50|110012|109987|110021.4|109996.4|110021.4|109996.4|110006|109981|45
1737556740000|2025-01-22 14:39:00|110021|109996|110017.3|109992.3|110023.1|109998.1|110015.5|109990.5|50
1737556750000|2025-01-22 14:39:10|110017.2|109992.2|110028.6|110003.6|110032.2|110007.2|110017.2|109992.2|47
1737556760000|2025-01-22 14:39:20|110029.2|110004.2|110036.7|110011.7|110042.3|110017.3|110028.1|110003.1|45
1737556770000|2025-01-22 14:39:30|110037.4|110012.4|110034.1|110009.1|110039.8|110014.8|110031.5|110006.5|28
1737556780000|2025-01-22 14:39:40|110034.5|110009.5|110037.5|110012.5|110039.6|110014.6|110032.3|110007.3|39
1737556790000|2025-01-22 14:39:50|110038.1|110013.1|110041|110016|110054.8|110029.8|110037.1|110012.1|47
1737556800000|2025-01-22 14:40:00|110041.5|110016.5|110034.3|110009.3|110042.8|110017.8|110031.2|110006.2|36
1737556810000|2025-01-22 14:40:10|110035|110010|110049.9|110024.9|110049.9|110024.9|110025|110000|46
1737556820000|2025-01-22 14:40:20|110048|110023|110045.5|110020.5|110048.1|110023.1|110036.5|110011.5|36
1737556830000|2025-01-22 14:40:30|110045.2|110020.2|110040|110015|110045.2|110020.2|110026.6|110001.6|39
1737556840000|2025-01-22 14:40:40|110042.1|110017.1|110051.5|110026.5|110054.5|110029.5|110040.4|110015.4|36
1737556850000|2025-01-22 14:40:50|110050.3|110025.3|110048.5|110023.5|110061.1|110036.1|110046.5|110021.5|43
1737556860000|2025-01-22 14:41:00|110047.1|110022.1|110027.8|110002.8|110048.6|110023.6|110027.7|110002.7|40
1737556870000|2025-01-22 14:41:10|110027.3|110002.3|110028.4|110003.4|110033.7|110008.7|110025.4|110000.4|28
1737556880000|2025-01-22 14:41:20|110028|110003|110039.1|110014.1|110043.4|110018.4|110028|110003|41
1737556890000|2025-01-22 14:41:30|110040.8|110015.8|110042.9|110017.9|110043.4|110018.4|110039|110014|36
1737556900000|2025-01-22 14:41:40|110042.2|110017.2|110039.3|110014.3|110042.2|110017.2|110037.9|110012.9|27
1737556910000|2025-01-22 14:41:50|110038.3|110013.3|110040.4|110015.4|110041.5|110016.5|110035.7|110010.7|21
1737556920000|2025-01-22 14:42:00|110039.9|110014.9|110053.1|110028.1|110055.2|110030.2|110031.3|110006.3|42
1737556930000|2025-01-22 14:42:10|110052.8|110027.8|110048.7|110023.7|110052.8|110027.8|110043.1|110018.1|23
1737556940000|2025-01-22 14:42:20|110049.7|110024.7|110058.7|110033.7|110061.1|110036.1|110049.1|110024.1|42
1737556950000|2025-01-22 14:42:30|110060.5|110035.5|110056.6|110031.6|110061.9|110036.9|110055.7|110030.7|34
1737556960000|2025-01-22 14:42:40|110053.5|110028.5|110047.6|110022.6|110057.7|110032.7|110042.9|110017.9|30
1737556970000|2025-01-22 14:42:50|110047.1|110022.1|110053.5|110028.5|110055.7|110030.7|110043.5|110018.5|23
1737556980000|2025-01-22 14:43:00|110053.9|110028.9|110064.7|110039.7|110065.6|110040.6|110053.9|110028.9|24
1737556990000|2025-01-22 14:43:10|110064.1|110039.1|110067.1|110042.1|110069|110044|110057.6|110032.6|39
1737557000000|2025-01-22 14:43:20|110066.5|110041.5|110063.7|110038.7|110071.5|110046.5|110063.6|110038.6|29
1737557010000|2025-01-22 14:43:30|110064.2|110039.2|110056|110031|110065.8|110040.8|110052.8|110027.8|38
1737557020000|2025-01-22 14:43:40|110055.5|110030.5|110053.4|110028.4|110060.5|110035.5|110053.4|110028.4|23
1737557030000|2025-01-22 14:43:50|110053.9|110028.9|110049.3|110024.3|110053.9|110028.9|110047.3|110022.3|33
1737557040000|2025-01-22 14:44:00|110048.2|110023.2|110047.3|110022.3|110049.1|110024.1|110037.7|110012.7|35
1737557050000|2025-01-22 14:44:10|110046.6|110021.6|110045.4|110020.4|110047.3|110022.3|110043.5|110018.5|13
1737557060000|2025-01-22 14:44:20|110044.7|110019.7|110044.1|110019.1|110048.1|110023.1|110043.7|110018.7|15
1737557070000|2025-01-22 14:44:30|110043.7|110018.7|110052.2|110027.2|110052.8|110027.8|110040.6|110015.6|34
1737557080000|2025-01-22 14:44:40|110052.1|110027.1|110051.3|110026.3|110055.4|110030.4|110050.5|110025.5|33
1737557090000|2025-01-22 14:44:50|110051.6|110026.6|110057.1|110032.1|110059.2|110034.2|110048.8|110023.8|34
1737557100000|2025-01-22 14:45:00|110056.4|110031.4|110056.3|110031.3|110059.2|110034.2|110055.1|110030.1|31
1737557110000|2025-01-22 14:45:10|110055.1|110030.1|110024.9|109999.9|110056.3|110031.3|110024.9|109999.9|38
1737557120000|2025-01-22 14:45:20|110024.5|109999.5|110022.8|109997.8|110024.5|109999.5|110017.3|109992.3|33
1737557130000|2025-01-22 14:45:30|110023.5|109998.5|110009.3|109984.3|110024.8|109999.8|110004.5|109979.5|40
1737557140000|2025-01-22 14:45:40|110008.2|109983.2|110013.6|109988.6|110018.2|109993.2|109999.2|109974.2|42
1737557150000|2025-01-22 14:45:50|110014.4|109989.4|110018.7|109993.7|110019.3|109994.3|110008.3|109983.3|32
1737557160000|2025-01-22 14:46:00|110018.1|109993.1|110021.1|109996.1|110021.8|109996.8|110012.2|109987.2|43
1737557170000|2025-01-22 14:46:10|110021.5|109996.5|110014|109989|110021.5|109996.5|110010.3|109985.3|38
1737557180000|2025-01-22 14:46:20|110014.6|109989.6|110009.1|109984.1|110018.3|109993.3|110002.8|109977.8|50
1737557190000|2025-01-22 14:46:30|110009.9|109984.9|110001.5|109976.5|110014.4|109989.4|110000.3|109975.3|50
1737557200000|2025-01-22 14:46:40|109999.4|109974.4|109998.1|109973.1|110003.3|109978.3|109995.4|109970.4|34
1737557210000|2025-01-22 14:46:50|109998.7|109973.7|110000.2|109975.2|110006|109981|109997.7|109972.7|14
1737557220000|2025-01-22 14:47:00|110000.8|109975.8|109999.2|109974.2|110001.3|109976.3|109998.2|109973.2|16
1737557230000|2025-01-22 14:47:10|110001.1|109976.1|109995.5|109970.5|110001.6|109976.6|109995.5|109970.5|31
1737557240000|2025-01-22 14:47:20|109994.9|109969.9|109992|109967|109994.9|109969.9|109987.6|109962.6|25
1737557250000|2025-01-22 14:47:30|109991.5|109966.5|109990.9|109965.9|109993.9|109968.9|109989.5|109964.5|30
1737557260000|2025-01-22 14:47:40|109991.7|109966.7|109995.1|109970.1|109996.9|109971.9|109986.2|109961.2|33
1737557270000|2025-01-22 14:47:50|109994.6|109969.6|109989.2|109964.2|109994.6|109969.6|109983.7|109958.7|33
1737557280000|2025-01-22 14:48:00|109989.1|109964.1|109984.9|109959.9|109994.1|109969.1|109982.4|109957.4|29
1737557290000|2025-01-22 14:48:10|109986.2|109961.2|109983.7|109958.7|109989.6|109964.6|109983.1|109958.1|21
1737557300000|2025-01-22 14:48:20|109983|109958|109970.4|109945.4|109983|109958|109969.6|109944.6|28
1737557310000|2025-01-22 14:48:30|109970.8|109945.8|109954.2|109929.2|109970.8|109945.8|109952.9|109927.9|44
1737557320000|2025-01-22 14:48:40|109954.9|109929.9|109959.7|109934.7|109959.7|109934.7|109954.9|109929.9|26
1737557330000|2025-01-22 14:48:50|109959.1|109934.1|109965.4|109940.4|109966.3|109941.3|109959.1|109934.1|30
1737557340000|2025-01-22 14:49:00|109964.7|109939.7|109978.4|109953.4|109984|109959|109964.7|109939.7|40
1737557350000|2025-01-22 14:49:10|109979|109954|109983.8|109958.8|109990.1|109965.1|109979|109954|32
1737557360000|2025-01-22 14:49:20|109985.8|109960.8|109978.9|109953.9|109985.8|109960.8|109978.8|109953.8|28
1737557370000|2025-01-22 14:49:30|109979.6|109954.6|109979.7|109954.7|109980.6|109955.6|109975.7|109950.7|26
1737557380000|2025-01-22 14:49:40|109979.1|109954.1|109969.6|109944.6|109979.1|109954.1|109969|109944|22
1737557390000|2025-01-22 14:49:50|109969.1|109944.1|109982.5|109957.5|109984.2|109959.2|109968.2|109943.2|35
1737557400000|2025-01-22 14:50:00|109981.4|109956.4|109973|109948|109981.4|109956.4|109973|109948|32
1737557410000|2025-01-22 14:50:10|109971.9|109946.9|109972.9|109947.9|109973.6|109948.6|109965.4|109940.4|34
1737557420000|2025-01-22 14:50:20|109972.2|109947.2|109972.2|109947.2|109972.2|109947.2|109964.9|109939.9|24
1737557430000|2025-01-22 14:50:30|109971.3|109946.3|109972.6|109947.6|109972.6|109947.6|109968.4|109943.4|29
1737557440000|2025-01-22 14:50:40|109973.2|109948.2|109976.1|109951.1|109981.2|109956.2|109973.2|109948.2|27
1737557450000|2025-01-22 14:50:50|109974.8|109949.8|109969.9|109944.9|109978.1|109953.1|109968.2|109943.2|22
1737557460000|2025-01-22 14:51:00|109969.1|109944.1|109967.4|109942.4|109969.1|109944.1|109964.6|109939.6|24
1737557470000|2025-01-22 14:51:10|109966.8|109941.8|109961|109936|109968.9|109943.9|109961|109936|20
1737557480000|2025-01-22 14:51:20|109961.8|109936.8|109964.1|109939.1|109970.8|109945.8|109952.6|109927.6|36
1737557490000|2025-01-22 14:51:30|109965|109940|109977.6|109952.6|109979.7|109954.7|109959.4|109934.4|46
1737557500000|2025-01-22 14:51:40|109977.9|109952.9|109971.5|109946.5|109977.9|109952.9|109970.3|109945.3|29
1737557510000|2025-01-22 14:51:50|109970.9|109945.9|109958.1|109933.1|109971.5|109946.5|109958.1|109933.1|17
1737557520000|2025-01-22 14:52:00|109957.6|109932.6|109956.6|109931.6|109957.6|109932.6|109952.1|109927.1|43
1737557530000|2025-01-22 14:52:10|109956.4|109931.4|109961|109936|109964.6|109939.6|109956.2|109931.2|33
1737557540000|2025-01-22 14:52:20|109961.6|109936.6|109960.9|109935.9|109963.4|109938.4|109956.4|109931.4|21
1737557550000|2025-01-22 14:52:30|109962|109937|109959.6|109934.6|109971.5|109946.5|109959|109934|39
1737557560000|2025-01-22 14:52:40|109959|109934|109963.9|109938.9|109964.9|109939.9|109958.9|109933.9|36
1737557570000|2025-01-22 14:52:50|109963.6|109938.6|109971.8|109946.8|109974|109949|109959.5|109934.5|41
1737557580000|2025-01-22 14:53:00|109973|109948|109969.4|109944.4|109979.6|109954.6|109966.1|109941.1|39
1737557590000|2025-01-22 14:53:10|109969.9|109944.9|109965.9|109940.9|109969.9|109944.9|109965.9|109940.9|15
1737557600000|2025-01-22 14:53:20|109966.5|109941.5|109963.9|109938.9|109966.7|109941.7|109958.8|109933.8|15
1737557610000|2025-01-22 14:53:30|109963.1|109938.1|109958.7|109933.7|109963.1|109938.1|109958|109933|17
1737557620000|2025-01-22 14:53:40|109959.3|109934.3|109955.6|109930.6|109959.3|109934.3|109952.5|109927.5|14
1737557630000|2025-01-22 14:53:50|109953.3|109928.3|109979.6|109954.6|109982|109957|109952.5|109927.5|38
1737557640000|2025-01-22 14:54:00|109979.1|109954.1|109992.2|109967.2|109996.1|109971.1|109979.1|109954.1|36
1737557650000|2025-01-22 14:54:10|109992.8|109967.8|109989.2|109964.2|109992.8|109967.8|109986.8|109961.8|25
1737557660000|2025-01-22 14:54:20|109990.3|109965.3|109984.4|109959.4|109990.7|109965.7|109984.4|109959.4|34
1737557670000|2025-01-22 14:54:30|109983.8|109958.8|110009.6|109984.6|110009.6|109984.6|109983.8|109958.8|30
1737557680000|2025-01-22 14:54:40|110009.9|109984.9|110015.7|109990.7|110020.3|109995.3|110009.9|109984.9|36
1737557690000|2025-01-22 14:54:50|110015|109990|110015.3|109990.3|110017.7|109992.7|110008.3|109983.3|36
1737557700000|2025-01-22 14:55:00|110013|109988|110014.6|109989.6|110016.8|109991.8|110002.8|109977.8|46
1737557710000|2025-01-22 14:55:10|110015.1|109990.1|110028|110003|110028|110003|110011.5|109986.5|42
1737557720000|2025-01-22 14:55:20|110028.7|110003.7|110042.6|110017.6|110048.2|110023.2|110028.7|110003.7|37
1737557730000|2025-01-22 14:55:30|110043.8|110018.8|110037.7|110012.7|110050.7|110025.7|110037.7|110012.7|37
1737557740000|2025-01-22 14:55:40|110037.2|110012.2|110034.6|110009.6|110037.2|110012.2|110032.2|110007.2|33
1737557750000|2025-01-22 14:55:50|110033.6|110008.6|110037.9|110012.9|110038.6|110013.6|110033.6|110008.6|26
1737557760000|2025-01-22 14:56:00|110037.2|110012.2|110040.9|110015.9|110048.8|110023.8|110034.9|110009.9|45
1737557770000|2025-01-22 14:56:10|110040.2|110015.2|110038.7|110013.7|110041|110016|110035.2|110010.2|34
1737557780000|2025-01-22 14:56:20|110038.1|110013.1|110019.7|109994.7|110038.1|110013.1|110019.7|109994.7|36
1737557790000|2025-01-22 14:56:30|110019.2|109994.2|110012.3|109987.3|110019.2|109994.2|110012.3|109987.3|36
1737557800000|2025-01-22 14:56:40|110011.2|109986.2|110014|109989|110019.5|109994.5|110010.5|109985.5|39
1737557810000|2025-01-22 14:56:50|110013.4|109988.4|110015.9|109990.9|110017.9|109992.9|110010.3|109985.3|23
1737557820000|2025-01-22 14:57:00|110015.7|109990.7|110019.6|109994.6|110020.3|109995.3|110010.4|109985.4|42
1737557830000|2025-01-22 14:57:10|110020.8|109995.8|110051.2|110026.2|110056.2|110031.2|110020.8|109995.8|50
1737557840000|2025-01-22 14:57:20|110051.9|110026.9|110060.2|110010.2|110060.2|110029.1|110042.9|110010.2|28
1737557850000|2025-01-22 14:57:30|110061.4|110011.4|110051.8|110026.8|110061.4|110031.6|110051.6|110011.4|28
1737557860000|2025-01-22 14:57:40|110048.1|110023.1|110047.7|110022.7|110054.5|110029.5|110046.4|110021.4|29
1737557870000|2025-01-22 14:57:50|110053|110028|110052.2|110027.2|110053.7|110028.7|110045.7|110020.7|27
1737557880000|2025-01-22 14:58:00|110049.6|110024.6|110050.5|110025.5|110053.1|110028.1|110044|110019|28
1737557890000|2025-01-22 14:58:10|110050.2|110025.2|110043|110018|110074.9|110038|110043|110009.3|42
1737557900000|2025-01-22 14:58:20|110046.3|110021.3|110050|110025|110060.7|110026.4|110040.2|110004.6|26
1737557910000|2025-01-22 14:58:30|110048.1|110023.1|110057|110032|110057.8|110032.8|110038.3|110013.3|35
1737557920000|2025-01-22 14:58:40|110056.8|110031.8|110050|110025|110057.8|110032.8|110047.8|110022.8|31
1737557930000|2025-01-22 14:58:50|110048.8|110023.8|110046.9|110021.9|110048.8|110023.8|110044.4|110019.4|28
1737557940000|2025-01-22 14:59:00|110047.2|110022.2|110042.7|110017.7|110053.6|110028.6|110041.4|110016.4|20
1737557950000|2025-01-22 14:59:10|110042.1|110017.1|110030.8|110005.8|110043.7|110018.7|110030.8|110005.8|23
1737557960000|2025-01-22 14:59:20|110030.9|110005.9|110024.5|109999.5|110033.2|110008.2|110023.8|109998.8|21
1737557970000|2025-01-22 14:59:30|110024.9|109999.9|110021.8|109996.8|110029.3|110004.3|110021.5|109996.5|28
1737557980000|2025-01-22 14:59:40|110021.5|109996.5|110020.6|109995.6|110022.4|109997.4|110018.1|109993.1|29
1737557990000|2025-01-22 14:59:50|110021.6|109996.6|110029.8|110004.8|110034.9|110009.9|110018.9|109993.9|40
1737558000000|2025-01-22 15:00:00|110042.2|109992.2|110060.8|110010.8|110060.8|110010.8|110032.6|109982.6|32
1737558010000|2025-01-22 15:00:10|110062.9|110012.9|110063.8|110038.8|110071.5|110045|110054.2|110012.9|44
1737558020000|2025-01-22 15:00:20|110064|110039|110062.4|110037.4|110069.5|110044.5|110061.4|110036.4|22
1737558030000|2025-01-22 15:00:30|110064.1|110039.1|110069.7|110044.7|110085.8|110052.7|110064.1|110025.8|31
1737558040000|2025-01-22 15:00:40|110068.9|110043.9|110097.4|110047.4|110097.4|110056.5|110067.9|110039.1|23
1737558050000|2025-01-22 15:00:50|110093.4|110043.4|110103.6|110053.6|110109.8|110062.3|110082.4|110042.7|36
1737558060000|2025-01-22 15:01:00|110102.9|110052.9|110107.6|110057.6|110109.2|110059.2|110100.9|110050.9|17
1737558070000|2025-01-22 15:01:10|110106.4|110056.4|110104|110054|110115.1|110065.1|110101.8|110051.8|39
1737558080000|2025-01-22 15:01:20|110104.6|110054.6|110115.5|110065.5|110115.5|110065.5|110104.2|110054.2|46
1737558090000|2025-01-22 15:01:30|110112.4|110062.4|110094.8|110069.8|110112.4|110074.7|110094.8|110055.2|20
1737558100000|2025-01-22 15:01:40|110098.5|110073.5|110087.1|110062.1|110098.5|110073.5|110081.5|110056.5|24
1737558110000|2025-01-22 15:01:50|110086.4|110061.4|110085.9|110060.9|110090.1|110065.1|110079.3|110054.3|35
1737558120000|2025-01-22 15:02:00|110084.8|110059.8|110070.4|110045.4|110099.9|110059.8|110069|110040.9|46
1737558130000|2025-01-22 15:02:10|110074.8|110049.8|110100|110050|110100.7|110050.7|110068.4|110037.4|52
1737558140000|2025-01-22 15:02:20|110099.7|110049.7|110093.4|110068.4|110100.4|110068.5|110091.3|110049.7|21
1737558150000|2025-01-22 15:02:30|110092.9|110067.9|110098.4|110073.4|110099.2|110074.2|110092|110067|32
1737558160000|2025-01-22 15:02:40|110099|110074|110091.8|110066.8|110104.8|110079.8|110091|110066|30
1737558170000|2025-01-22 15:02:50|110092.3|110067.3|110092.1|110067.1|110093.1|110068.1|110091.5|110066.5|10
1737558180000|2025-01-22 15:03:00|110091.5|110066.5|110091.5|110066.5|110091.5|110066.5|110091.1|110066.1|3
1737558190000|2025-01-22 15:03:10|110092|110067|110084.3|110059.3|110101.7|110076.7|110084.3|110059.3|26
1737558200000|2025-01-22 15:03:20|110083.7|110058.7|110078.1|110053.1|110085.3|110060.3|110077.7|110052.7|17
1737558210000|2025-01-22 15:03:30|110078.6|110053.6|110077.4|110052.4|110080.6|110055.6|110076.4|110051.4|26
1737558220000|2025-01-22 15:03:40|110078|110053|110088.6|110063.6|110089.6|110064.6|110078|110053|14
1737558230000|2025-01-22 15:03:50|110088.1|110063.1|110088.7|110063.7|110095.8|110070.8|110086.7|110061.7|26
1737558240000|2025-01-22 15:04:00|110087.9|110062.9|110088.6|110063.6|110088.7|110063.7|110081.4|110056.4|27
1737558250000|2025-01-22 15:04:10|110089.4|110064.4|110087.1|110062.1|110089.4|110064.4|110080.9|110055.9|34
1737558260000|2025-01-22 15:04:20|110087.7|110062.7|110088.2|110063.2|110089.7|110064.7|110085.5|110060.5|16
1737558270000|2025-01-22 15:04:30|110088.9|110063.9|110097.7|110072.7|110097.7|110072.7|110078.6|110053.6|34
1737558280000|2025-01-22 15:04:40|110097.2|110072.2|110088|110063|110098.9|110073.9|110087.5|110062.5|21
1737558290000|2025-01-22 15:04:50|110087.8|110062.8|110086.4|110061.4|110093.6|110068.6|110085.8|110060.8|31
1737558300000|2025-01-22 15:05:00|110088.8|110063.8|110099.4|110074.4|110102.5|110077.5|110088.3|110063.3|37
1737558310000|2025-01-22 15:05:10|110098.3|110073.3|110097.9|110072.9|110099.2|110074.2|110096.3|110071.3|21
1737558320000|2025-01-22 15:05:20|110098.4|110073.4|110098.7|110073.7|110104.2|110079.2|110097.5|110072.5|28
1737558330000|2025-01-22 15:05:30|110098.2|110073.2|110074|110049|110098.5|110073.5|110067.1|110042.1|39
1737558340000|2025-01-22 15:05:40|110071.8|110046.8|110068.6|110043.6|110071.8|110046.8|110061.3|110036.3|33
1737558350000|2025-01-22 15:05:50|110068.8|110043.8|110084.6|110059.6|110090.4|110065.4|110068.5|110043.5|27
1737558360000|2025-01-22 15:06:00|110083.4|110058.4|110087.1|110062.1|110090.6|110065.6|110083.4|110058.4|37
1737558370000|2025-01-22 15:06:10|110084.9|110059.9|110098.6|110073.6|110098.6|110073.6|110084.9|110059.9|22
1737558380000|2025-01-22 15:06:20|110097.9|110072.9|110099.8|110074.8|110102.3|110077.3|110092.6|110067.6|27
1737558390000|2025-01-22 15:06:30|110099.4|110074.4|110096.1|110071.1|110103.6|110078.6|110096.1|110071.1|23
1737558400000|2025-01-22 15:06:40|110096.6|110071.6|110107.3|110082.3|110109.2|110084.2|110096.5|110071.5|25
1737558410000|2025-01-22 15:06:50|110106.8|110081.8|110108.3|110083.3|110112.7|110087.7|110105.7|110080.7|26
1737558420000|2025-01-22 15:07:00|110108.1|110083.1|110120.8|110095.8|110122|110097|110108.1|110083.1|27
1737558430000|2025-01-22 15:07:10|110120.4|110095.4|110112.3|110087.3|110123.2|110098.2|110112.3|110087.3|23
1737558440000|2025-01-22 15:07:20|110109.3|110084.3|110113.7|110088.7|110116.6|110091.6|110108.1|110083.1|31
1737558450000|2025-01-22 15:07:30|110114|110089|110131.4|110106.4|110133|110108|110109.6|110084.6|22
1737558460000|2025-01-22 15:07:40|110132.2|110107.2|110145.5|110120.5|110145.5|110120.5|110132.2|110107.2|37
1737558470000|2025-01-22 15:07:50|110146.9|110121.9|110140.9|110115.9|110146.9|110121.9|110139.9|110114.9|24
1737558480000|2025-01-22 15:08:00|110141.3|110116.3|110149.5|110124.5|110149.9|110124.9|110141.3|110116.3|22
1737558490000|2025-01-22 15:08:10|110150.3|110125.3|110171.8|110121.8|110172|110136.8|110149.7|110121.3|29
1737558500000|2025-01-22 15:08:20|110171.9|110121.9|110167.1|110142.1|110184.3|110148.7|110167.1|110121.6|25
1737558510000|2025-01-22 15:08:30|110167.8|110142.8|110175.3|110150.3|110175.9|110150.9|110166.1|110141.1|45
1737558520000|2025-01-22 15:08:40|110175.5|110150.5|110173.7|110148.7|110177|110152|110173.3|110148.3|18
1737558530000|2025-01-22 15:08:50|110174.1|110149.1|110173.1|110148.1|110178.2|110153.2|110170.1|110145.1|20
1737558540000|2025-01-22 15:09:00|110172.8|110147.8|110206.5|110156.5|110206.5|110168.2|110169.2|110144.2|26
1737558550000|2025-01-22 15:09:10|110206.1|110156.1|110199.3|110174.3|110207|110174.3|110193.1|110155|32
1737558560000|2025-01-22 15:09:20|110197.5|110172.5|110195|110170|110201.6|110176.6|110190.6|110165.6|39
1737558570000|2025-01-22 15:09:30|110195.3|110170.3|110200.8|110175.8|110202.7|110177.7|110194.7|110169.7|32
1737558580000|2025-01-22 15:09:40|110201.4|110176.4|110188.8|110163.8|110201.4|110176.4|110187|110162|26
1737558590000|2025-01-22 15:09:50|110187.9|110162.9|110169|110144|110187.9|110162.9|110169|110144|32
1737558600000|2025-01-22 15:10:00|110169.3|110144.3|110166.4|110141.4|110173.6|110148.6|110158.1|110133.1|31
1737558610000|2025-01-22 15:10:10|110166.7|110141.7|110150.6|110125.6|110175.5|110150.5|110150.4|110125.4|36
1737558620000|2025-01-22 15:10:20|110150.1|110125.1|110137.7|110112.7|110150.1|110125.1|110129|110104|40
1737558630000|2025-01-22 15:10:30|110137.3|110112.3|110125.5|110100.5|110137.3|110112.3|110122.4|110097.4|32
1737558640000|2025-01-22 15:10:40|110126.4|110101.4|110135.9|110110.9|110137.7|110112.7|110124.1|110099.1|41
1737558650000|2025-01-22 15:10:50|110136.6|110111.6|110130.8|110105.8|110138.9|110113.9|110125.9|110100.9|24
1737558660000|2025-01-22 15:11:00|110130.3|110105.3|110145.3|110095.3|110145.8|110111.4|110124|110095.2|32
1737558670000|2025-01-22 15:11:10|110141.8|110091.8|110122.2|110097.2|110146.5|110102.2|110122.2|110087.3|34
1737558680000|2025-01-22 15:11:20|110126.9|110101.9|110140.2|110115.2|110140.2|110115.2|110120.7|110095.7|27
1737558690000|2025-01-22 15:11:30|110140.6|110115.6|110129.2|110104.2|110142.1|110117.1|110123.6|110098.6|30
1737558700000|2025-01-22 15:11:40|110127|110102|110127.4|110102.4|110135.1|110110.1|110126.7|110101.7|31
1737558710000|2025-01-22 15:11:50|110125.1|110100.1|110131.8|110106.8|110136.9|110111.9|110124.1|110099.1|29
1737558720000|2025-01-22 15:12:00|110131.1|110106.1|110130.9|110105.9|110131.3|110106.3|110128.2|110103.2|17
1737558730000|2025-01-22 15:12:10|110129.2|110104.2|110130.4|110105.4|110131.8|110106.8|110129.2|110104.2|15
1737558740000|2025-01-22 15:12:20|110131.1|110106.1|110137.7|110112.7|110137.7|110112.7|110131.1|110106.1|12
1737558750000|2025-01-22 15:12:30|110137.4|110112.4|110136.1|110111.1|110137.4|110112.4|110131.4|110106.4|12
1737558760000|2025-01-22 15:12:40|110135.7|110110.7|110131.8|110106.8|110137.9|110112.9|110129.9|110104.9|16
1737558770000|2025-01-22 15:12:50|110132.4|110107.4|110131.7|110106.7|110134.1|110109.1|110131.7|110106.7|10
1737558780000|2025-01-22 15:13:00|110132.2|110107.2|110123.1|110098.1|110133.2|110108.2|110120.2|110095.2|30
1737558790000|2025-01-22 15:13:10|110122.4|110097.4|110125.2|110100.2|110125.2|110100.2|110116.1|110091.1|27
1737558800000|2025-01-22 15:13:20|110124.7|110099.7|110112.9|110087.9|110125.1|110100.1|110112.9|110087.9|24
1737558810000|2025-01-22 15:13:30|110113.5|110088.5|110126|110101|110130.1|110105.1|110113.5|110088.5|28
1737558820000|2025-01-22 15:13:40|110126.6|110101.6|110128.2|110103.2|110128.7|110103.7|110123.3|110098.3|17
1737558830000|2025-01-22 15:13:50|110127.7|110102.7|110137.6|110112.6|110137.6|110112.6|110126.7|110101.7|30
1737558840000|2025-01-22 15:14:00|110137.2|110112.2|110137.9|110112.9|110141.8|110116.8|110135.6|110110.6|25
1737558850000|2025-01-22 15:14:10|110138.7|110113.7|110138.6|110113.6|110141|110116|110133.9|110108.9|21
1737558860000|2025-01-22 15:14:20|110138.3|110113.3|110127|110102|110138.3|110113.3|110123.2|110098.2|33
1737558870000|2025-01-22 15:14:30|110127.9|110102.9|110138.6|110113.6|110139.1|110114.1|110122.3|110097.3|32
1737558880000|2025-01-22 15:14:40|110138.1|110113.1|110145.3|110120.3|110146.3|110121.3|110134.3|110109.3|25
1737558890000|2025-01-22 15:14:50|110146.5|110121.5|110142.2|110117.2|110147.4|110122.4|110142.2|110117.2|18
1737558900000|2025-01-22 15:15:00|110141.8|110116.8|110151.9|110126.9|110155.6|110130.6|110141.8|110116.8|28
1737558910000|2025-01-22 15:15:10|110153.4|110128.4|110155.1|110130.1|110155.1|110130.1|110147.8|110122.8|16
1737558920000|2025-01-22 15:15:20|110155.5|110130.5|110140.5|110115.5|110157.6|110132.6|110140.5|110115.5|23
1737558930000|2025-01-22 15:15:30|110129.1|110104.1|110120|110095|110129.1|110104.1|110118.1|110093.1|37
1737558940000|2025-01-22 15:15:40|110123.1|110098.1|110109.7|110084.7|110123.1|110098.1|110109.7|110084.7|26
1737558950000|2025-01-22 15:15:50|110109.4|110084.4|110106.1|110081.1|110111.1|110086.1|110100.4|110075.4|36
1737558960000|2025-01-22 15:16:00|110105.7|110080.7|110117.1|110092.1|110118.1|110093.1|110104|110079|33
1737558970000|2025-01-22 15:16:10|110117.4|110092.4|110116.8|110091.8|110117.9|110092.9|110116.8|110091.8|4
1737558980000|2025-01-22 15:16:20|110115.3|110090.3|110118.6|110093.6|110118.6|110093.6|110106.9|110081.9|28
1737558990000|2025-01-22 15:16:30|110119|110094|110118.3|110093.3|110122|110097|110113.3|110088.3|23
1737559000000|2025-01-22 15:16:40|110117.7|110092.7|110118|110093|110122.4|110097.4|110117.7|110092.7|27
1737559010000|2025-01-22 15:16:50|110117.5|110092.5|110108.8|110083.8|110120.4|110095.4|110108.8|110083.8|17
1737559020000|2025-01-22 15:17:00|110108.5|110083.5|110112.2|110087.2|110112.2|110087.2|110108|110083|19
1737559030000|2025-01-22 15:17:10|110112.9|110087.9|110102.9|110077.9|110114.1|110089.1|110095.9|110070.9|32
1737559040000|2025-01-22 15:17:20|110102.4|110077.4|110099.3|110074.3|110105.2|110080.2|110098.4|110073.4|15
1737559050000|2025-01-22 15:17:30|110098.8|110073.8|110105.3|110080.3|110107.5|110082.5|110095.9|110070.9|16
1737559060000|2025-01-22 15:17:40|110106.2|110081.2|110112.5|110087.5|110118|110093|110106.2|110081.2|36
1737559070000|2025-01-22 15:17:50|110113|110088|110112.2|110087.2|110116.7|110091.7|110111.5|110086.5|30
1737559080000|2025-01-22 15:18:00|110111.6|110086.6|110117.1|110092.1|110118.4|110093.4|110106.3|110081.3|23
1737559090000|2025-01-22 15:18:10|110118.1|110093.1|110126|110101|110126.9|110101.9|110117.5|110092.5|18
1737559100000|2025-01-22 15:18:20|110126.6|110101.6|110110.2|110085.2|110127.2|110102.2|110108.9|110083.9|26
1737559110000|2025-01-22 15:18:30|110110.1|110085.1|110107.3|110082.3|110113.2|110088.2|110105.4|110080.4|19
1737559120000|2025-01-22 15:18:40|110106.8|110081.8|110107|110082|110107.6|110082.6|110105.9|110080.9|14
1737559130000|2025-01-22 15:18:50|110106.5|110081.5|110092.7|110067.7|110107.1|110082.1|110091.6|110066.6|23
1737559140000|2025-01-22 15:19:00|110092.2|110067.2|110087.6|110062.6|110092.9|110067.9|110086.1|110061.1|17
1737559150000|2025-01-22 15:19:10|110087|110062|110091|110066|110091.5|110066.5|110077.3|110052.3|43
1737559160000|2025-01-22 15:19:20|110092.3|110067.3|110107.7|110057.7|110107.7|110074.2|110091.5|110056.6|22
1737559170000|2025-01-22 15:19:30|110109|110059|110101.2|110051.2|110109|110059|110100.5|110050.5|20
1737559180000|2025-01-22 15:19:40|110100.8|110050.8|110102|110052|110103.9|110053.9|110100.2|110050.2|23
1737559190000|2025-01-22 15:19:50|110101.4|110051.4|110108.1|110058.1|110108.1|110058.1|110099.3|110049.3|16
1737559200000|2025-01-22 15:20:00|110108.7|110058.7|110100.2|110075.2|110108.7|110076.3|110098.1|110052.3|31
1737559210000|2025-01-22 15:20:10|110098.9|110073.9|110111.3|110061.3|110112|110075.9|110096.5|110058.8|22
1737559220000|2025-01-22 15:20:20|110111.9|110061.9|110111.7|110086.7|110122.8|110086.7|110109.7|110060|23
1737559230000|2025-01-22 15:20:30|110112.2|110087.2|110121.2|110071.2|110123.4|110087.4|110111|110071.1|16
1737559240000|2025-01-22 15:20:40|110122|110072|110120.5|110070.5|110123.7|110073.7|110120.5|110070.5|15
1737559250000|2025-01-22 15:20:50|110119.3|110069.3|110104.5|110054.5|110119.3|110071.3|110091.5|110054.5|29
1737559260000|2025-01-22 15:21:00|110105.4|110055.4|110097.7|110072.7|110113.8|110078.3|110097.7|110055.4|26
1737559270000|2025-01-22 15:21:10|110098.3|110073.3|110090.1|110065.1|110099.4|110074.4|110090|110065|16
1737559280000|2025-01-22 15:21:20|110090.6|110065.6|110106|110081|110106|110081|110090.6|110065.6|23
1737559290000|2025-01-22 15:21:30|110107.5|110082.5|110090.1|110065.1|110107.5|110082.5|110088.2|110063.2|28
1737559300000|2025-01-22 15:21:40|110090.7|110065.7|110114|110064|110114|110067.5|110090.2|110054.5|22
1737559310000|2025-01-22 15:21:50|110114.6|110064.6|110110.2|110060.2|110116.5|110066.5|110110.2|110060.2|16
1737559320000|2025-01-22 15:22:00|110108.8|110058.8|110108.4|110058.4|110112.9|110062.9|110108.4|110058.4|11
1737559330000|2025-01-22 15:22:10|110107.6|110057.6|110119|110069|110119|110069|110107.6|110057.6|19
1737559340000|2025-01-22 15:22:20|110118.5|110068.5|110118.7|110068.7|110120.1|110070.1|110111.6|110061.6|25
1737559350000|2025-01-22 15:22:30|110119.2|110069.2|110124.5|110074.5|110125.5|110075.5|110119.2|110069.2|10
1737559360000|2025-01-22 15:22:40|110126.2|110076.2|110145.9|110095.9|110149.9|110099.9|110125.2|110075.2|34
1737559370000|2025-01-22 15:22:50|110146.2|110096.2|110146.5|110096.5|110147.2|110097.2|110145|110095|14
1737559380000|2025-01-22 15:23:00|110145.8|110095.8|110136.6|110086.6|110147.1|110097.1|110136.6|110086.6|29
1737559390000|2025-01-22 15:23:10|110129.1|110079.1|110131.3|110081.3|110132|110082|110124.8|110074.8|30
1737559400000|2025-01-22 15:23:20|110132.9|110082.9|110120|110070|110133.9|110083.9|110114.6|110064.6|42
1737559410000|2025-01-22 15:23:30|110121.9|110071.9|110116.8|110066.8|110124.7|110074.7|110116.8|110066.8|30
1737559420000|2025-01-22 15:23:40|110118.7|110068.7|110120|110070|110120.9|110070.9|110118.7|110068.7|13
1737559430000|2025-01-22 15:23:50|110106.4|110081.4|110121.9|110071.9|110124.1|110081.4|110106.4|110065.9|33
1737559440000|2025-01-22 15:24:00|110120.8|110070.8|110127.6|110077.6|110128.1|110078.1|110118|110068|22
1737559450000|2025-01-22 15:24:10|110126.4|110076.4|110118.7|110068.7|110127.3|110077.3|110117.7|110067.7|29
1737559460000|2025-01-22 15:24:20|110117.9|110067.9|110102.2|110077.2|110117.9|110081.5|110097.9|110067.9|27
1737559470000|2025-01-22 15:24:30|110103.2|110078.2|110109.6|110084.6|110111.7|110086.7|110102.7|110077.7|23
1737559480000|2025-01-22 15:24:40|110110.4|110085.4|110105.3|110080.3|110111.7|110086.7|110103.8|110078.8|29
1737559490000|2025-01-22 15:24:50|110105|110080|110119.2|110069.2|110123.3|110087.7|110102.6|110069.2|21
1737559500000|2025-01-22 15:25:00|110116.7|110066.7|110113.1|110063.1|110120.2|110070.2|110112.3|110062.3|17
1737559510000|2025-01-22 15:25:10|110114.3|110064.3|110127.4|110077.4|110127.4|110077.4|110114.3|110064.3|16
1737559520000|2025-01-22 15:25:20|110130.5|110080.5|110140.1|110090.1|110140.3|110090.3|110130.5|110080.5|22
1737559530000|2025-01-22 15:25:30|110139.4|110089.4|110138.6|110088.6|110140.1|110090.1|110134.6|110084.6|17
1737559540000|2025-01-22 15:25:40|110139.6|110089.6|110133.1|110083.1|110139.7|110089.7|110133.1|110083.1|10
1737559550000|2025-01-22 15:25:50|110133.5|110083.5|110108.4|110058.4|110137.2|110087.2|110108.4|110058.4|29
1737559560000|2025-01-22 15:26:00|110109.7|110059.7|110113.4|110063.4|110114|110064|110105.7|110055.7|18
1737559570000|2025-01-22 15:26:10|110113.6|110063.6|110120.7|110070.7|110121.6|110071.6|110113.6|110063.6|36
1737559580000|2025-01-22 15:26:20|110122.6|110072.6|110100.7|110075.7|110122.6|110078|110100|110061.6|29
1737559590000|2025-01-22 15:26:30|110101.3|110076.3|110100.6|110075.6|110102.2|110077.2|110100.6|110075.6|6
1737559600000|2025-01-22 15:26:40|110099.9|110074.9|110093.2|110068.2|110099.9|110074.9|110092.1|110067.1|19
1737559610000|2025-01-22 15:26:50|110092.6|110067.6|110099.7|110074.7|110099.7|110074.7|110088|110063|34
1737559620000|2025-01-22 15:27:00|110097.5|110072.5|110102.4|110077.4|110106.1|110081.1|110093.2|110068.2|33
1737559630000|2025-01-22 15:27:10|110101.7|110076.7|110091.9|110066.9|110103.7|110078.7|110089|110064|22
1737559640000|2025-01-22 15:27:20|110091|110066|110091.4|110066.4|110091.4|110066.4|110085.3|110060.3|20
1737559650000|2025-01-22 15:27:30|110092.4|110067.4|110083.9|110058.9|110092.4|110067.4|110082.6|110057.6|25
1737559660000|2025-01-22 15:27:40|110090|110065|110083.6|110058.6|110098.6|110073.6|110083.6|110058.6|35
1737559670000|2025-01-22 15:27:50|110086.1|110061.1|110100.4|110075.4|110101.8|110076.8|110086.1|110061.1|19
1737559680000|2025-01-22 15:28:00|110100.9|110075.9|110112|110087|110113.1|110088.1|110100.9|110075.9|16
1737559690000|2025-01-22 15:28:10|110112.5|110087.5|110110.9|110085.9|110112.5|110087.5|110104.1|110079.1|24
1737559700000|2025-01-22 15:28:20|110111.3|110086.3|110111.2|110086.2|110113|110088|110108.2|110083.2|21
1737559710000|2025-01-22 15:28:30|110110.7|110085.7|110115.6|110090.6|110116.6|110091.6|110106.5|110081.5|19
1737559720000|2025-01-22 15:28:40|110116.3|110091.3|110110.6|110085.6|110117.4|110092.4|110106.1|110081.1|24
1737559730000|2025-01-22 15:28:50|110111.4|110086.4|110109.5|110084.5|110111.9|110086.9|110102|110077|29
1737559740000|2025-01-22 15:29:00|110109.9|110084.9|110123.1|110098.1|110125.7|110100.7|110109.9|110084.9|30
1737559750000|2025-01-22 15:29:10|110124.3|110099.3|110119|110094|110124.3|110099.3|110115.2|110090.2|25
1737559760000|2025-01-22 15:29:20|110119.5|110094.5|110130.3|110105.3|110134.8|110109.8|110117.9|110092.9|38
1737559770000|2025-01-22 15:29:30|110130.6|110105.6|110134.9|110109.9|110136.3|110111.3|110130.1|110105.1|32
1737559780000|2025-01-22 15:29:40|110135.2|110110.2|110135.2|110110.2|110144.6|110119.6|110134.5|110109.5|26
1737559790000|2025-01-22 15:29:50|110133.8|110108.8|110132.5|110107.5|110134.5|110109.5|110128.3|110103.3|27
1737559800000|2025-01-22 15:30:00|110132.2|110107.2|110146.9|110121.9|110146.9|110121.9|110123.8|110098.8|31
1737559810000|2025-01-22 15:30:10|110147.5|110122.5|110126.4|110101.4|110147.5|110122.5|110125.7|110100.7|34
1737559820000|2025-01-22 15:30:20|110126|110101|110137.6|110112.6|110138.5|110113.5|110126|110101|25
1737559830000|2025-01-22 15:30:30|110138.3|110113.3|110132.3|110107.3|110142.4|110117.4|110131.6|110106.6|29
1737559840000|2025-01-22 15:30:40|110132.9|110107.9|110138.9|110113.9|110138.9|110113.9|110129|110104|31
1737559850000|2025-01-22 15:30:50|110138.3|110113.3|110134.5|110109.5|110138.9|110113.9|110132.8|110107.8|21
1737559860000|2025-01-22 15:31:00|110133.6|110108.6|110133|110108|110133.6|110108.6|110124.7|110099.7|30
1737559870000|2025-01-22 15:31:10|110133.9|110108.9|110131.5|110106.5|110135.8|110110.8|110130.5|110105.5|22
1737559880000|2025-01-22 15:31:20|110131|110106|110129.3|110104.3|110131|110106|110125.2|110100.2|21
1737559890000|2025-01-22 15:31:30|110129.9|110104.9|110142.5|110117.5|110143.1|110118.1|110129.9|110104.9|22
1737559900000|2025-01-22 15:31:40|110142.3|110117.3|110147.7|110122.7|110147.7|110122.7|110133.9|110108.9|30
1737559910000|2025-01-22 15:31:50|110148.3|110123.3|110147.2|110122.2|110156.5|110131.5|110145.7|110120.7|37
1737559920000|2025-01-22 15:32:00|110144.2|110119.2|110143|110118|110144.2|110119.2|110137.2|110112.2|23
1737559930000|2025-01-22 15:32:10|110143.3|110118.3|110165.4|110140.4|110167.5|110142.5|110143.3|110118.3|45
1737559940000|2025-01-22 15:32:20|110164|110139|110152.1|110127.1|110164|110139|110150.3|110125.3|27
1737559950000|2025-01-22 15:32:30|110151.6|110126.6|110141.6|110116.6|110153|110128|110140.7|110115.7|30
1737559960000|2025-01-22 15:32:40|110141|110116|110141.5|110116.5|110142.8|110117.8|110133.1|110108.1|43
1737559970000|2025-01-22 15:32:50|110140.9|110115.9|110129.4|110104.4|110140.9|110115.9|110128.6|110103.6|20
1737559980000|2025-01-22 15:33:00|110129.9|110104.9|110118.4|110093.4|110132.2|110107.2|110116.8|110091.8|34
1737559990000|2025-01-22 15:33:10|110119.5|110094.5|110115.7|110090.7|110120.3|110095.3|110115.7|110090.7|19
1737560000000|2025-01-22 15:33:20|110115|110090|110118.7|110093.7|110122.5|110097.5|110114.3|110089.3|28
1737560010000|2025-01-22 15:33:30|110120.9|110095.9|110126.5|110101.5|110133|110108|110120.9|110095.9|24
1737560020000|2025-01-22 15:33:40|110127|110102|110117.1|110092.1|110127|110102|110110.7|110085.7|20
1737560030000|2025-01-22 15:33:50|110116.9|110091.9|110112.8|110087.8|110116.9|110091.9|110112.6|110087.6|15
1737560040000|2025-01-22 15:34:00|110112.4|110087.4|110114.4|110089.4|110114.4|110089.4|110112.4|110087.4|10
1737560050000|2025-01-22 15:34:10|110115.6|110090.6|110114.3|110089.3|110116.4|110091.4|110111.6|110086.6|25
1737560060000|2025-01-22 15:34:20|110112.4|110087.4|110116.8|110091.8|110117.1|110092.1|110108.7|110083.7|27
1737560070000|2025-01-22 15:34:30|110116.2|110091.2|110101.6|110076.6|110117.7|110092.7|110101.6|110076.6|29
1737560080000|2025-01-22 15:34:40|110102.1|110077.1|110089.3|110064.3|110106.6|110081.6|110088.8|110063.8|23
1737560090000|2025-01-22 15:34:50|110088.6|110063.6|110087.1|110062.1|110089|110064|110084.7|110059.7|18
1737560100000|2025-01-22 15:35:00|110087.5|110062.5|110087|110062|110091|110066|110079.4|110054.4|37
1737560110000|2025-01-22 15:35:10|110086.4|110061.4|110091|110066|110099|110074|110086.4|110061.4|27
1737560120000|2025-01-22 15:35:20|110088.5|110063.5|110107.9|110082.9|110108.6|110083.6|110079|110054|42
1737560130000|2025-01-22 15:35:30|110106.5|110081.5|110103.4|110078.4|110111|110086|110102.3|110077.3|23
1737560140000|2025-01-22 15:35:40|110102.9|110077.9|110102|110077|110103.1|110078.1|110097.6|110072.6|31
1737560150000|2025-01-22 15:35:50|110102.7|110077.7|110105.3|110080.3|110105.9|110080.9|110098.4|110073.4|15
1737560160000|2025-01-22 15:36:00|110105.9|110080.9|110116.3|110091.3|110117.3|110092.3|110104.5|110079.5|20
1737560170000|2025-01-22 15:36:10|110115.5|110090.5|110092.3|110067.3|110115.5|110090.5|110092.3|110067.3|24
1737560180000|2025-01-22 15:36:20|110091.6|110066.6|110096.1|110071.1|110096.1|110071.1|110087.9|110062.9|28
1737560190000|2025-01-22 15:36:30|110096|110071|110103|110078|110104.4|110079.4|110096|110071|32
1737560200000|2025-01-22 15:36:40|110102.4|110077.4|110105.4|110080.4|110111.8|110086.8|110100.7|110075.7|29
1737560210000|2025-01-22 15:36:50|110103.7|110078.7|110103|110078|110105.5|110080.5|110093.5|110068.5|28
1737560220000|2025-01-22 15:37:00|110103.6|110078.6|110104.9|110079.9|110105.4|110080.4|110094.9|110069.9|32
1737560230000|2025-01-22 15:37:10|110104.5|110079.5|110112.9|110087.9|110113.7|110088.7|110099.5|110074.5|32
1737560240000|2025-01-22 15:37:20|110113.9|110088.9|110111.6|110086.6|110124|110099|110110.2|110085.2|28
1737560250000|2025-01-22 15:37:30|110111.9|110086.9|110111.8|110086.8|110111.9|110086.9|110104.6|110079.6|33
1737560260000|2025-01-22 15:37:40|110111.6|110086.6|110113.7|110088.7|110115.1|110090.1|110111.6|110086.6|23
1737560270000|2025-01-22 15:37:50|110113.2|110088.2|110111.1|110086.1|110114.2|110089.2|110108.8|110083.8|18
1737560280000|2025-01-22 15:38:00|110111.6|110086.6|110096.6|110071.6|110116.6|110091.6|110096.6|110071.6|29
1737560290000|2025-01-22 15:38:10|110096|110071|110097.5|110072.5|110103.8|110078.8|110096|110071|26
1737560300000|2025-01-22 15:38:20|110098|110073|110100.9|110075.9|110111.5|110086.5|110095|110070|36
1737560310000|2025-01-22 15:38:30|110101.1|110076.1|110101.5|110076.5|110102.1|110077.1|110096.5|110071.5|30
1737560320000|2025-01-22 15:38:40|110102|110077|110096.2|110071.2|110104.8|110079.8|110088.8|110063.8|33
1737560330000|2025-01-22 15:38:50|110096.6|110071.6|110103.7|110078.7|110107.4|110082.4|110095.3|110070.3|30
1737560340000|2025-01-22 15:39:00|110108.1|110083.1|110110.4|110085.4|110113.5|110088.5|110102.6|110077.6|24
1737560350000|2025-01-22 15:39:10|110109.4|110084.4|110112.9|110087.9|110113|110088|110103.8|110078.8|16
1737560360000|2025-01-22 15:39:20|110111|110086|110114.2|110089.2|110114.2|110089.2|110100.1|110075.1|30
1737560370000|2025-01-22 15:39:30|110114.7|110089.7|110104.5|110079.5|110114.7|110089.7|110104.5|110079.5|19
1737560380000|2025-01-22 15:39:40|110105.3|110080.3|110110.9|110085.9|110115|110090|110105.3|110080.3|17
1737560390000|2025-01-22 15:39:50|110110.3|110085.3|110107.2|110082.2|110111.9|110086.9|110107.2|110082.2|14
1737560400000|2025-01-22 15:40:00|110103.6|110078.6|110091.3|110066.3|110103.6|110078.6|110089.9|110064.9|30
1737560410000|2025-01-22 15:40:10|110092|110067|110097.8|110072.8|110103.8|110078.8|110091.3|110066.3|22
1737560420000|2025-01-22 15:40:20|110100.2|110075.2|110104.3|110079.3|110105.1|110080.1|110096.2|110071.2|28
1737560430000|2025-01-22 15:40:30|110103.4|110078.4|110121.2|110096.2|110122.6|110097.6|110103.1|110078.1|26
1737560440000|2025-01-22 15:40:40|110119.5|110094.5|110122|110097|110124.6|110099.6|110118.3|110093.3|21
1737560450000|2025-01-22 15:40:50|110122.3|110097.3|110119.7|110094.7|110126|110101|110119.4|110094.4|20
1737560460000|2025-01-22 15:41:00|110120.5|110095.5|110124.7|110099.7|110124.7|110099.7|110119.8|110094.8|8
1737560470000|2025-01-22 15:41:10|110125.1|110100.1|110123.2|110098.2|110126.5|110101.5|110118.6|110093.6|25
1737560480000|2025-01-22 15:41:20|110122.7|110097.7|110119.9|110094.9|110123.3|110098.3|110119.9|110094.9|9
1737560490000|2025-01-22 15:41:30|110119.5|110094.5|110123.4|110098.4|110125.3|110100.3|110115.9|110090.9|20
1737560500000|2025-01-22 15:41:40|110123.8|110098.8|110141.7|110116.7|110141.7|110116.7|110123.4|110098.4|31
1737560510000|2025-01-22 15:41:50|110142.2|110117.2|110126.7|110101.7|110142.2|110117.2|110126.2|110101.2|27
1737560520000|2025-01-22 15:42:00|110127.2|110102.2|110105.6|110080.6|110127.2|110102.2|110097.3|110072.3|45
1737560530000|2025-01-22 15:42:10|110104.8|110079.8|110097.1|110072.1|110105.5|110080.5|110094.3|110069.3|22
1737560540000|2025-01-22 15:42:20|110095.9|110070.9|110095.7|110070.7|110098|110073|110090|110065|25
1737560550000|2025-01-22 15:42:30|110096.2|110071.2|110129.2|110104.2|110143.9|110107.7|110096.1|110071.1|42
1737560560000|2025-01-22 15:42:40|110131.5|110106.5|110119.2|110094.2|110131.5|110106.5|110117.9|110092.9|38
1737560570000|2025-01-22 15:42:50|110119.6|110094.6|110112.6|110087.6|110120.4|110095.4|110111.7|110086.7|31
1737560580000|2025-01-22 15:43:00|110113.1|110088.1|110110.2|110085.2|110115.8|110090.8|110108.6|110083.6|33
1737560590000|2025-01-22 15:43:10|110110.8|110085.8|110110|110085|110111.7|110086.7|110108.7|110083.7|23
1737560600000|2025-01-22 15:43:20|110108.9|110083.9|110108.7|110083.7|110119.6|110094.6|110108.1|110083.1|34
1737560610000|2025-01-22 15:43:30|110109.1|110084.1|110119.1|110094.1|110119.1|110094.1|110105.4|110080.4|36
1737560620000|2025-01-22 15:43:40|110117.8|110092.8|110115.4|110090.4|110121.5|110096.5|110114.5|110089.5|24
1737560630000|2025-01-22 15:43:50|110117.6|110092.6|110122.7|110097.7|110123.5|110098.5|110116.9|110091.9|38
1737560640000|2025-01-22 15:44:00|110122.2|110097.2|110123.5|110098.5|110127.2|110102.2|110120.4|110095.4|34
1737560650000|2025-01-22 15:44:10|110124.3|110099.3|110128.3|110103.3|110128.3|110103.3|110121.8|110096.8|25
1737560660000|2025-01-22 15:44:20|110128.9|110103.9|110134.4|110109.4|110135.1|110110.1|110128.9|110103.9|25
1737560670000|2025-01-22 15:44:30|110133.9|110108.9|110155.8|110130.8|110157.5|110132.5|110133.4|110108.4|37
1737560680000|2025-01-22 15:44:40|110156.3|110131.3|110147.4|110122.4|110156.3|110131.3|110144|110119|25
1737560690000|2025-01-22 15:44:50|110148|110123|110151.1|110126.1|110158.7|110133.7|110148|110123|24
1737560700000|2025-01-22 15:45:00|110150.6|110125.6|110150.8|110125.8|110155.1|110130.1|110150|110125|21
1737560710000|2025-01-22 15:45:10|110150.3|110125.3|110167.4|110142.4|110168.9|110143.9|110150.3|110125.3|38
1737560720000|2025-01-22 15:45:20|110162|110137|110156.9|110131.9|110167.6|110142.6|110156.6|110131.6|40
1737560730000|2025-01-22 15:45:30|110157.4|110132.4|110158.1|110133.1|110162.5|110137.5|110156.8|110131.8|22
1737560740000|2025-01-22 15:45:40|110157.5|110132.5|110154|110129|110157.5|110132.5|110151.3|110126.3|23
1737560750000|2025-01-22 15:45:50|110154.4|110129.4|110162.8|110137.8|110162.8|110137.8|110153.9|110128.9|13
1737560760000|2025-01-22 15:46:00|110161.8|110136.8|110162|110137|110163.8|110138.8|110160.8|110135.8|14
1737560770000|2025-01-22 15:46:10|110161.4|110136.4|110162.7|110137.7|110163.5|110138.5|110158.8|110133.8|24
1737560780000|2025-01-22 15:46:20|110161|110136|110134.6|110109.6|110163.3|110138.3|110130.5|110105.5|40
1737560790000|2025-01-22 15:46:30|110133.2|110108.2|110124.2|110099.2|110145.6|110120.6|110124.2|110099.2|49
1737560800000|2025-01-22 15:46:40|110124.9|110099.9|110128.6|110103.6|110135.2|110110.2|110117|110092|30
1737560810000|2025-01-22 15:46:50|110128|110103|110134.7|110109.7|110134.7|110109.7|110121.6|110096.6|39
1737560820000|2025-01-22 15:47:00|110133.8|110108.8|110127.4|110102.4|110133.8|110108.8|110122|110097|30
1737560830000|2025-01-22 15:47:10|110126.7|110101.7|110118.6|110093.6|110126.7|110101.7|110118|110093|25
1737560840000|2025-01-22 15:47:20|110118|110093|110113.8|110088.8|110120.6|110095.6|110110.9|110085.9|38
1737560850000|2025-01-22 15:47:30|110113.3|110088.3|110109.9|110084.9|110120.6|110095.6|110108.8|110083.8|34
1737560860000|2025-01-22 15:47:40|110110.5|110085.5|110129.3|110079.3|110135.1|110090.4|110110.5|110076.8|27
1737560870000|2025-01-22 15:47:50|110128.7|110078.7|110121.2|110096.2|110128.7|110096.2|110109.1|110071|37
1737560880000|2025-01-22 15:48:00|110121.4|110096.4|110125.7|110075.7|110133.9|110097.2|110118.1|110072.4|25
1737560890000|2025-01-22 15:48:10|110126.6|110076.6|110105.3|110080.3|110126.6|110090.2|110104.4|110072.5|35
1737560900000|2025-01-22 15:48:20|110105.4|110080.4|110117.5|110092.5|110119.8|110094.8|110100.4|110075.4|47
1737560910000|2025-01-22 15:48:30|110114.4|110089.4|110111.3|110086.3|110115.9|110090.9|110108.9|110083.9|33
1737560920000|2025-01-22 15:48:40|110110.8|110085.8|110113.2|110088.2|110116.9|110091.9|110110.5|110085.5|22
1737560930000|2025-01-22 15:48:50|110109.4|110084.4|110094.6|110069.6|110112.6|110087.6|110094|110069|37
1737560940000|2025-01-22 15:49:00|110094|110069|110107|110082|110108.5|110083.5|110087.7|110062.7|44
1737560950000|2025-01-22 15:49:10|110108.5|110083.5|110109.8|110084.8|110115.4|110090.4|110107|110082|29
1737560960000|2025-01-22 15:49:20|110110.6|110085.6|110126|110076|110130|110092.7|110107.9|110076|32
1737560970000|2025-01-22 15:49:30|110126.3|110076.3|110123.3|110073.3|110128.8|110085.9|110110.5|110069.9|32
1737560980000|2025-01-22 15:49:40|110123|110073|110128.5|110078.5|110131.5|110091.6|110109.6|110070.9|37
1737560990000|2025-01-22 15:49:50|110128.3|110078.3|110124.4|110099.4|110128.3|110099.4|110110.1|110073.5|30
1737561000000|2025-01-22 15:50:00|110124.7|110099.7|110125.7|110100.7|110125.7|110100.7|110115.3|110090.3|26
1737561010000|2025-01-22 15:50:10|110121.6|110096.6|110118.9|110093.9|110122.4|110097.4|110113.2|110088.2|35
1737561020000|2025-01-22 15:50:20|110119.8|110094.8|110120.2|110095.2|110128.3|110103.3|110117.9|110092.9|33
1737561030000|2025-01-22 15:50:30|110121.2|110096.2|110117.2|110092.2|110122.2|110097.2|110111.7|110086.7|25
1737561040000|2025-01-22 15:50:40|110116.7|110091.7|110121.1|110096.1|110121.6|110096.6|110115.7|110090.7|26
1737561050000|2025-01-22 15:50:50|110121.6|110096.6|110118|110093|110121.6|110096.6|110114.6|110089.6|30
1737561060000|2025-01-22 15:51:00|110117.5|110092.5|110125|110100|110125|110100|110114.1|110089.1|27
1737561070000|2025-01-22 15:51:10|110123.7|110098.7|110119.9|110094.9|110124|110099|110118.3|110093.3|15
1737561080000|2025-01-22 15:51:20|110119.4|110094.4|110116.1|110091.1|110119.4|110094.4|110114.7|110089.7|27
1737561090000|2025-01-22 15:51:30|110116.7|110091.7|110123|110098|110124.4|110099.4|110116.7|110091.7|20
1737561100000|2025-01-22 15:51:40|110123.6|110098.6|110133.4|110108.4|110133.4|110108.4|110123.6|110098.6|16
1737561110000|2025-01-22 15:51:50|110134.2|110109.2|110131.3|110106.3|110139|110114|110131.3|110106.3|26
1737561120000|2025-01-22 15:52:00|110130.9|110105.9|110131.2|110106.2|110135.7|110110.7|110124.9|110099.9|28
1737561130000|2025-01-22 15:52:10|110130.7|110105.7|110130.1|110105.1|110131.8|110106.8|110125.5|110100.5|24
1737561140000|2025-01-22 15:52:20|110129.6|110104.6|110121.6|110096.6|110131.2|110106.2|110121|110096|32
1737561150000|2025-01-22 15:52:30|110118.7|110093.7|110120.9|110095.9|110124.9|110099.9|110118.5|110093.5|25
1737561160000|2025-01-22 15:52:40|110119.1|110094.1|110127.4|110102.4|110128.7|110103.7|110118.6|110093.6|26
1737561170000|2025-01-22 15:52:50|110125.9|110100.9|110116.9|110091.9|110125.9|110100.9|110116.7|110091.7|20
1737561180000|2025-01-22 15:53:00|110119.5|110094.5|110126|110101|110133.4|110108.4|110115.6|110090.6|39
1737561190000|2025-01-22 15:53:10|110129.6|110104.6|110134.3|110109.3|110137.9|110112.9|110129.6|110104.6|29
1737561200000|2025-01-22 15:53:20|110133.2|110108.2|110125.7|110100.7|110133.2|110108.2|110123|110098|22
1737561210000|2025-01-22 15:53:30|110124.7|110099.7|110126.6|110101.6|110127.4|110102.4|110123.9|110098.9|13
1737561220000|2025-01-22 15:53:40|110125.6|110100.6|110124.8|110099.8|110126.5|110101.5|110119.6|110094.6|25
1737561230000|2025-01-22 15:53:50|110121.9|110096.9|110130.6|110105.6|110135.4|110110.4|110121.9|110096.9|26
1737561240000|2025-01-22 15:54:00|110129.9|110104.9|110128.1|110103.1|110134.2|110109.2|110127.2|110102.2|27
1737561250000|2025-01-22 15:54:10|110128.8|110103.8|110127.9|110102.9|110134|110109|110127.9|110102.9|20
1737561260000|2025-01-22 15:54:20|110127|110102|110128.5|110103.5|110133.2|110108.2|110126.6|110101.6|29
1737561270000|2025-01-22 15:54:30|110128.2|110103.2|110114.4|110089.4|110130.6|110105.6|110114.4|110089.4|40
1737561280000|2025-01-22 15:54:40|110114|110089|110096.4|110071.4|110115.5|110090.5|110091.9|110066.9|43
1737561290000|2025-01-22 15:54:50|110096.8|110071.8|110094.2|110069.2|110102.1|110077.1|110094.1|110069.1|31
1737561300000|2025-01-22 15:55:00|110093.3|110068.3|110087.4|110062.4|110093.3|110068.3|110079.5|110054.5|40
1737561310000|2025-01-22 15:55:10|110088.2|110063.2|110081.6|110056.6|110095.6|110070.6|110078.9|110053.9|44
1737561320000|2025-01-22 15:55:20|110082.1|110057.1|110078.5|110053.5|110088|110063|110076.5|110051.5|48
1737561330000|2025-01-22 15:55:30|110077.5|110052.5|110075.8|110050.8|110077.7|110052.7|110071.2|110046.2|14
1737561340000|2025-01-22 15:55:40|110077.1|110052.1|110088.9|110063.9|110099.2|110074.2|110077.1|110052.1|35
1737561350000|2025-01-22 15:55:50|110088.3|110063.3|110095.4|110070.4|110099.6|110074.6|110087.5|110062.5|27
1737561360000|2025-01-22 15:56:00|110095.8|110070.8|110118.4|110093.4|110123.4|110098.4|110095.8|110070.8|52
1737561370000|2025-01-22 15:56:10|110120.1|110095.1|110112.7|110087.7|110120.1|110095.1|110108.6|110083.6|41
1737561380000|2025-01-22 15:56:20|110113.3|110088.3|110114.4|110089.4|110117.2|110092.2|110112.9|110087.9|32
1737561390000|2025-01-22 15:56:30|110114.5|110089.5|110097.3|110072.3|110114.5|110089.5|110095.9|110070.9|32
1737561400000|2025-01-22 15:56:40|110097.7|110072.7|110095|110070|110108.1|110083.1|110090.4|110065.4|40
1737561410000|2025-01-22 15:56:50|110094.2|110069.2|110078.5|110053.5|110094.2|110069.2|110074.2|110049.2|36
1737561420000|2025-01-22 15:57:00|110078|110053|110089.8|110064.8|110089.8|110064.8|110073.1|110048.1|43
1737561430000|2025-01-22 15:57:10|110089|110064|110099|110074|110104.9|110079.9|110087.4|110062.4|43
1737561440000|2025-01-22 15:57:20|110099.5|110074.5|110107|110082|110109.2|110084.2|110094.7|110069.7|43
1737561450000|2025-01-22 15:57:30|110107.4|110082.4|110116.7|110091.7|110122.7|110097.7|110106.7|110081.7|50
1737561460000|2025-01-22 15:57:40|110116.8|110091.8|110108.5|110083.5|110116.8|110091.8|110096.8|110071.8|49
1737561470000|2025-01-22 15:57:50|110107.5|110082.5|110102.2|110077.2|110107.8|110082.8|110099.9|110074.9|30
1737561480000|2025-01-22 15:58:00|110102.9|110077.9|110105.5|110080.5|110107.7|110082.7|110097|110072|33
1737561490000|2025-01-22 15:58:10|110105.6|110080.6|110100.2|110075.2|110112.5|110087.5|110099.2|110074.2|46
1737561500000|2025-01-22 15:58:20|110099.4|110074.4|110109|110084|110109|110084|110095.7|110070.7|44
1737561510000|2025-01-22 15:58:30|110109.9|110084.9|110104.2|110079.2|110111.6|110086.6|110102.4|110077.4|47
1737561520000|2025-01-22 15:58:40|110104.7|110079.7|110103.4|110078.4|110105.7|110080.7|110098.5|110073.5|50
1737561530000|2025-01-22 15:58:50|110100.3|110075.3|110093|110068|110100.3|110075.3|110089.7|110064.7|24
1737561540000|2025-01-22 15:59:00|110092.3|110067.3|110084.9|110059.9|110094.3|110069.3|110082.3|110057.3|42
1737561550000|2025-01-22 15:59:10|110085|110060|110079.6|110054.6|110087.5|110062.5|110075.6|110050.6|61
1737561560000|2025-01-22 15:59:20|110079|110054|110081.6|110056.6|110086.7|110061.7|110078.5|110053.5|42
1737561570000|2025-01-22 15:59:30|110081.9|110056.9|110100.1|110075.1|110105.8|110080.8|110081.6|110056.6|47
1737561580000|2025-01-22 15:59:40|110097.1|110072.1|110092.8|110067.8|110099.1|110074.1|110092.4|110067.4|28
1737561590000|2025-01-22 15:59:50|110092|110067|110090.5|110065.5|110093.5|110068.5|110087.6|110062.6|43
1737561600000|2025-01-22 16:00:00|110090|110065|110100.1|110075.1|110102.4|110077.4|110090|110065|49
1737561610000|2025-01-22 16:00:10|110100.7|110075.7|110102.5|110077.5|110112.9|110087.9|110100.7|110075.7|45
1737561620000|2025-01-22 16:00:20|110101.8|110076.8|110102.6|110077.6|110104.7|110079.7|110098.6|110073.6|26
1737561630000|2025-01-22 16:00:30|110102|110077|110121.4|110096.4|110121.4|110096.4|110098.1|110073.1|46
1737561640000|2025-01-22 16:00:40|110120.6|110095.6|110116.6|110091.6|110124.3|110099.3|110115.9|110090.9|29
1737561650000|2025-01-22 16:00:50|110117.3|110092.3|110121.5|110096.5|110125.2|110100.2|110117.3|110092.3|36
1737561660000|2025-01-22 16:01:00|110121.7|110096.7|110122|110097|110123.6|110098.6|110115|110090|25
1737561670000|2025-01-22 16:01:10|110121.2|110096.2|110109.9|110084.9|110121.2|110096.2|110108.9|110083.9|34
1737561680000|2025-01-22 16:01:20|110110.5|110085.5|110125.3|110100.3|110127.4|110102.4|110108.6|110083.6|31
1737561690000|2025-01-22 16:01:30|110124.7|110099.7|110111.9|110086.9|110124.7|110099.7|110111|110086|37
1737561700000|2025-01-22 16:01:40|110112.6|110087.6|110126.7|110101.7|110131.8|110106.8|110109.2|110084.2|54
1737561710000|2025-01-22 16:01:50|110124.1|110099.1|110122.3|110097.3|110140.5|110115.5|110116|110091|59
1737561720000|2025-01-22 16:02:00|110123|110098|110120.2|110095.2|110131.8|110106.8|110120.1|110095.1|57
1737561730000|2025-01-22 16:02:10|110119.6|110094.6|110112.8|110087.8|110120.9|110095.9|110112.4|110087.4|27
1737561740000|2025-01-22 16:02:20|110112.2|110087.2|110106.8|110081.8|110112.8|110087.8|110105|110080|40
1737561750000|2025-01-22 16:02:30|110108|110083|110121.3|110096.3|110122|110097|110106.8|110081.8|23
1737561760000|2025-01-22 16:02:40|110122.3|110097.3|110141.1|110116.1|110146.6|110121.6|110122.3|110097.3|43
1737561770000|2025-01-22 16:02:50|110137.8|110112.8|110139.5|110114.5|110144.2|110119.2|110137.4|110112.4|28
1737561780000|2025-01-22 16:03:00|110138.3|110113.3|110142.8|110117.8|110158.4|110121.1|110136|110106.4|18
1737561790000|2025-01-22 16:03:10|110142.2|110117.2|110143.4|110118.4|110145.8|110120.8|110135.9|110110.9|19
1737561800000|2025-01-22 16:03:20|110142.6|110117.6|110145.3|110120.3|110146|110121|110140|110115|24
1737561810000|2025-01-22 16:03:30|110144.7|110119.7|110150.8|110125.8|110154.5|110129.5|110144.7|110119.7|26
1737561820000|2025-01-22 16:03:40|110150.1|110125.1|110144.6|110119.6|110151.3|110126.3|110144.6|110119.6|14
1737561830000|2025-01-22 16:03:50|110145.9|110120.9|110142.8|110117.8|110152|110127|110142.8|110117.8|32
1737561840000|2025-01-22 16:04:00|110145.3|110120.3|110150.1|110125.1|110150.1|110125.1|110142.7|110117.7|24
1737561850000|2025-01-22 16:04:10|110150.5|110125.5|110160.1|110135.1|110163.8|110138.8|110149.7|110124.7|35
1737561860000|2025-01-22 16:04:20|110158.6|110133.6|110155.3|110130.3|110160.5|110135.5|110154.1|110129.1|25
1737561870000|2025-01-22 16:04:30|110156.6|110131.6|110154.9|110104.9|110164.7|110132.1|110152.8|110104.9|25
1737561880000|2025-01-22 16:04:40|110157.2|110107.2|110163.7|110113.7|110163.8|110113.8|110155.2|110105.2|29
1737561890000|2025-01-22 16:04:50|110162.3|110112.3|110150|110100|110164.5|110114.5|110150|110100|27
1737561900000|2025-01-22 16:05:00|110149.5|110099.5|110129.9|110104.9|110150.3|110109.7|110128.8|110098.3|21
1737561910000|2025-01-22 16:05:10|110142.8|110092.8|110149.6|110099.6|110149.6|110099.6|110141.7|110091.7|31
1737561920000|2025-01-22 16:05:20|110149.8|110099.8|110130.1|110105.1|110150.2|110105.8|110128|110092.7|26
1737561930000|2025-01-22 16:05:30|110130.9|110105.9|110157.4|110107.4|110162.2|110125.1|110130.9|110104.8|27
1737561940000|2025-01-22 16:05:40|110156.7|110106.7|110153|110103|110156.7|110106.7|110152.4|110102.4|13
1737561950000|2025-01-22 16:05:50|110155.2|110105.2|110144.8|110119.8|110155.2|110121.7|110143.2|110102.3|18
1737561960000|2025-01-22 16:06:00|110157.8|110107.8|110152.4|110102.4|110159.6|110109.6|110145.3|110095.3|24
1737561970000|2025-01-22 16:06:10|110151.2|110101.2|110141|110091|110153.5|110103.5|110138.9|110088.9|20
1737561980000|2025-01-22 16:06:20|110138.6|110088.6|110114.3|110064.3|110138.6|110091.3|110110.6|110060.6|31
1737561990000|2025-01-22 16:06:30|110115.3|110065.3|110121.5|110071.5|110122.1|110072.1|110111.4|110061.4|20
1737562000000|2025-01-22 16:06:40|110120.7|110070.7|110122.4|110072.4|110123.1|110073.1|110120.7|110070.7|19
1737562010000|2025-01-22 16:06:50|110121.8|110071.8|110113.1|110063.1|110121.8|110071.8|110112.5|110062.5|20
1737562020000|2025-01-22 16:07:00|110113.4|110063.4|110112.4|110062.4|110113.4|110063.4|110106.7|110056.7|18
1737562030000|2025-01-22 16:07:10|110116|110066|110115.7|110090.7|110119.5|110090.7|110102.9|110063.4|31
1737562040000|2025-01-22 16:07:20|110114.2|110089.2|110130.3|110080.3|110132.4|110096.1|110113.8|110073.8|32
1737562050000|2025-01-22 16:07:30|110129.7|110079.7|110108|110058|110129.7|110091.4|110106.4|110056.4|23
1737562060000|2025-01-22 16:07:40|110106.3|110056.3|110119.8|110069.8|110123.5|110073.5|110106.3|110056.3|27
1737562070000|2025-01-22 16:07:50|110118.7|110068.7|110115.1|110090.1|110126.1|110090.8|110112|110068.1|16
1737562080000|2025-01-22 16:08:00|110115.8|110090.8|110116.1|110066.1|110131|110090.8|110114.1|110064.1|33
1737562090000|2025-01-22 16:08:10|110115.4|110065.4|110123|110073|110125.5|110075.5|110115.4|110065.4|42
1737562100000|2025-01-22 16:08:20|110122.6|110072.6|110127.1|110077.1|110129.7|110079.7|110117.1|110067.1|26
1737562110000|2025-01-22 16:08:30|110126.3|110076.3|110112.4|110087.4|110126.3|110087.4|110111|110075|11
1737562120000|2025-01-22 16:08:40|110111.9|110086.9|110115.5|110090.5|110116.8|110091.8|110111.4|110086.4|17
1737562130000|2025-01-22 16:08:50|110116.3|110091.3|110113.5|110088.5|110116.3|110091.3|110109.1|110084.1|19
1737562140000|2025-01-22 16:09:00|110114|110089|110114.1|110089.1|110114.7|110089.7|110111.5|110086.5|15
1737562150000|2025-01-22 16:09:10|110113.2|110088.2|110111.7|110086.7|110114.3|110089.3|110111.7|110086.7|15
1737562160000|2025-01-22 16:09:20|110111.2|110086.2|110108.5|110083.5|110115.1|110090.1|110105|110080|31
1737562170000|2025-01-22 16:09:30|110108|110083|110105|110080|110108|110083|110102.5|110077.5|23
1737562180000|2025-01-22 16:09:40|110105.6|110080.6|110108.4|110083.4|110109.6|110084.6|110105.6|110080.6|14
1737562190000|2025-01-22 16:09:50|110108.7|110083.7|110116.3|110091.3|110116.3|110091.3|110108.7|110083.7|12
1737562200000|2025-01-22 16:10:00|110116.8|110091.8|110126.7|110101.7|110130.9|110105.9|110116.8|110091.8|24
1737562210000|2025-01-22 16:10:10|110127.2|110102.2|110113.7|110088.7|110127.2|110102.2|110112.5|110087.5|36
1737562220000|2025-01-22 16:10:20|110114.1|110089.1|110108.6|110083.6|110117.2|110092.2|110108.6|110083.6|18
1737562230000|2025-01-22 16:10:30|110109.6|110084.6|110113.9|110088.9|110115.7|110090.7|110109.6|110084.6|16
1737562240000|2025-01-22 16:10:40|110114.1|110089.1|110134.3|110084.3|110134.3|110091.4|110112.3|110075|24
1737562250000|2025-01-22 16:10:50|110133.9|110083.9|110123.8|110098.8|110134.2|110099.5|110121.2|110080.7|11
1737562260000|2025-01-22 16:11:00|110124.4|110099.4|110139.3|110089.3|110144.9|110108.3|110124.4|110089.3|22
1737562270000|2025-01-22 16:11:10|110138.8|110088.8|110123.5|110098.5|110138.8|110100.3|110123.1|110088.8|12
1737562280000|2025-01-22 16:11:20|110123.9|110098.9|110123.4|110098.4|110123.9|110098.9|110119.2|110094.2|12
1737562290000|2025-01-22 16:11:30|110122.1|110097.1|110137.4|110087.4|110137.4|110099.8|110122.1|110084.5|14
1737562300000|2025-01-22 16:11:40|110138.1|110088.1|110142.1|110092.1|110142.1|110092.1|110138.1|110088.1|12
1737562310000|2025-01-22 16:11:50|110142.8|110092.8|110138.8|110113.8|110146.7|110118.6|110133.5|110092.8|23
1737562320000|2025-01-22 16:12:00|110139.4|110114.4|110120.5|110095.5|110140.4|110115.4|110119.5|110094.5|25
1737562330000|2025-01-22 16:12:10|110118.8|110093.8|110125.2|110100.2|110136.2|110111.2|110115.3|110090.3|38
1737562340000|2025-01-22 16:12:20|110129.7|110104.7|110123|110098|110131.5|110106.5|110123|110098|25
1737562350000|2025-01-22 16:12:30|110126.1|110101.1|110121.2|110096.2|110126.5|110101.5|110121|110096|16
1737562360000|2025-01-22 16:12:40|110120.7|110095.7|110124.1|110099.1|110127|110102|110120.7|110095.7|13
1737562370000|2025-01-22 16:12:50|110125|110100|110121.2|110096.2|110136.7|110111.7|110121.2|110096.2|27
1737562380000|2025-01-22 16:13:00|110120.2|110095.2|110119|110094|110121.8|110096.8|110114|110089|28
1737562390000|2025-01-22 16:13:10|110119.6|110094.6|110120.6|110095.6|110123.1|110098.1|110114.3|110089.3|27
1737562400000|2025-01-22 16:13:20|110120.3|110095.3|110114.5|110089.5|110120.3|110095.3|110114.5|110089.5|13
1737562410000|2025-01-22 16:13:30|110114|110089|110113.6|110088.6|110114|110089|110110.9|110085.9|9
1737562420000|2025-01-22 16:13:40|110107.2|110082.2|110114|110089|110115.5|110090.5|110107.2|110082.2|17
1737562430000|2025-01-22 16:13:50|110113.6|110088.6|110113.5|110088.5|110115.7|110090.7|110111.7|110086.7|13
1737562440000|2025-01-22 16:14:00|110113.7|110088.7|110121.9|110096.9|110122.2|110097.2|110113.7|110088.7|11
1737562450000|2025-01-22 16:14:10|110121.6|110096.6|110128.1|110103.1|110130.2|110105.2|110119.8|110094.8|29
1737562460000|2025-01-22 16:14:20|110127.8|110102.8|110127.8|110102.8|110127.8|110102.8|110127.8|110102.8|1
1737562470000|2025-01-22 16:14:30|110127.9|110102.9|110133|110108|110134.5|110109.5|110127.9|110102.9|19
1737562480000|2025-01-22 16:14:40|110133.6|110108.6|110141.5|110116.5|110145.5|110120.5|110132.8|110107.8|17
1737562490000|2025-01-22 16:14:50|110142.2|110117.2|110149.4|110124.4|110149.8|110124.8|110139.9|110114.9|19
1737562500000|2025-01-22 16:15:00|110147|110122|110144.2|110119.2|110150.5|110125.5|110141.2|110116.2|34
1737562510000|2025-01-22 16:15:10|110144.6|110119.6|110148.9|110123.9|110149.5|110124.5|110144.6|110119.6|15
1737562520000|2025-01-22 16:15:20|110148.4|110123.4|110149.3|110124.3|110150.3|110125.3|110146.4|110121.4|18
1737562530000|2025-01-22 16:15:30|110150.1|110125.1|110150|110125|110151.6|110126.6|110148.7|110123.7|23
1737562540000|2025-01-22 16:15:40|110149.5|110124.5|110156.6|110131.6|110156.7|110131.7|110149.5|110124.5|27
1737562550000|2025-01-22 16:15:50|110160.9|110135.9|110154.9|110129.9|110160.9|110135.9|110154.6|110129.6|35
1737562560000|2025-01-22 16:16:00|110154.7|110129.7|110149.1|110124.1|110154.7|110129.7|110147.5|110122.5|12
1737562570000|2025-01-22 16:16:10|110150.1|110125.1|110159.8|110134.8|110162.2|110137.2|110150.1|110125.1|32
1737562580000|2025-01-22 16:16:20|110160.5|110135.5|110162.5|110137.5|110172.1|110147.1|110159.8|110134.8|42
1737562590000|2025-01-22 16:16:30|110163|110138|110163.2|110138.2|110164.1|110139.1|110163|110138|5
1737562600000|2025-01-22 16:16:40|110162.4|110137.4|110151.2|110126.2|110165.1|110140.1|110150.8|110125.8|23
1737562610000|2025-01-22 16:16:50|110150.8|110125.8|110147.1|110122.1|110153.8|110128.8|110147.1|110122.1|11
1737562620000|2025-01-22 16:17:00|110145.2|110120.2|110144.3|110119.3|110145.6|110120.6|110143.9|110118.9|14
1737562630000|2025-01-22 16:17:10|110144.8|110119.8|110152.6|110127.6|110155.2|110130.2|110143.9|110118.9|21
1737562640000|2025-01-22 16:17:20|110152.3|110127.3|110146.1|110121.1|110152.9|110127.9|110145.5|110120.5|13
1737562650000|2025-01-22 16:17:30|110145.2|110120.2|110141.7|110116.7|110149.2|110124.2|110139.3|110114.3|20
1737562660000|2025-01-22 16:17:40|110141.5|110116.5|110140.9|110115.9|110146.4|110121.4|110140.5|110115.5|22
1737562670000|2025-01-22 16:17:50|110139.8|110114.8|110151.7|110126.7|110158.6|110133.6|110138.9|110113.9|27
1737562680000|2025-01-22 16:18:00|110150.4|110125.4|110146.1|110121.1|110152.9|110127.9|110140.8|110115.8|25
1737562690000|2025-01-22 16:18:10|110146.8|110121.8|110149.1|110124.1|110151.1|110126.1|110144.3|110119.3|20
1737562700000|2025-01-22 16:18:20|110147.6|110122.6|110147.5|110122.5|110148.4|110123.4|110147.4|110122.4|10
1737562710000|2025-01-22 16:18:30|110146.9|110121.9|110152.9|110127.9|110153.1|110128.1|110142.7|110117.7|20
1737562720000|2025-01-22 16:18:40|110152.6|110127.6|110158.8|110133.8|110160.6|110135.6|110148.5|110123.5|18
1737562730000|2025-01-22 16:18:50|110158.2|110133.2|110161.9|110136.9|110161.9|110136.9|110157.8|110132.8|16
1737562740000|2025-01-22 16:19:00|110161.3|110136.3|110169.6|110144.6|110173.1|110148.1|110160.2|110135.2|22
1737562750000|2025-01-22 16:19:10|110169|110144|110165.2|110140.2|110169|110144|110162.5|110137.5|12
1737562760000|2025-01-22 16:19:20|110163.9|110138.9|110168.6|110143.6|110168.6|110143.6|110160.5|110135.5|16
1737562770000|2025-01-22 16:19:30|110168.5|110143.5|110162.7|110137.7|110169.9|110144.9|110162.4|110137.4|12
1737562780000|2025-01-22 16:19:40|110162|110137|110163.4|110138.4|110165.5|110140.5|110156.4|110131.4|23
1737562790000|2025-01-22 16:19:50|110164.1|110139.1|110157.3|110132.3|110165.9|110140.9|110156.7|110131.7|20
1737562800000|2025-01-22 16:20:00|110157.1|110132.1|110159.3|110134.3|110160.9|110135.9|110157.1|110132.1|15
1737562810000|2025-01-22 16:20:10|110160|110135|110175|110150|110175|110150|110158.8|110133.8|27
1737562820000|2025-01-22 16:20:20|110172.9|110147.9|110154.9|110129.9|110172.9|110147.9|110154.4|110129.4|20
1737562830000|2025-01-22 16:20:30|110154.3|110129.3|110160.6|110135.6|110165.3|110140.3|110153|110128|24
1737562840000|2025-01-22 16:20:40|110164.3|110139.3|110172.1|110147.1|110176.3|110151.3|110164.3|110139.3|29
1737562850000|2025-01-22 16:20:50|110171|110146|110166|110141|110171|110146|110158|110133|20
1737562860000|2025-01-22 16:21:00|110165.1|110140.1|110172.4|110147.4|110175.9|110150.9|110165.1|110140.1|19
1737562870000|2025-01-22 16:21:10|110172|110147|110190.2|110165.2|110190.6|110165.6|110167.8|110142.8|33
1737562880000|2025-01-22 16:21:20|110188.4|110163.4|110186.6|110161.6|110191.7|110166.7|110183.8|110158.8|29
1737562890000|2025-01-22 16:21:30|110186.1|110161.1|110174.6|110149.6|110186.6|110161.6|110168.5|110143.5|34
1737562900000|2025-01-22 16:21:40|110175|110150|110187.4|110162.4|110188.7|110163.7|110174.2|110149.2|27
1737562910000|2025-01-22 16:21:50|110187.9|110162.9|110193.2|110168.2|110193.2|110168.2|110186.5|110161.5|30
1737562920000|2025-01-22 16:22:00|110193.8|110168.8|110183.2|110158.2|110198.1|110173.1|110180.5|110155.5|33
1737562930000|2025-01-22 16:22:10|110183.6|110158.6|110169.6|110144.6|110185.6|110160.6|110167.5|110142.5|33
1737562940000|2025-01-22 16:22:20|110169|110144|110171.1|110146.1|110176.8|110151.8|110166.6|110141.6|30
1737562950000|2025-01-22 16:22:30|110170.6|110145.6|110176.8|110151.8|110176.9|110151.9|110169.6|110144.6|28
1737562960000|2025-01-22 16:22:40|110178.3|110153.3|110171.1|110146.1|110178.3|110153.3|110171|110146|25
1737562970000|2025-01-22 16:22:50|110170.7|110145.7|110176.9|110151.9|110179.2|110154.2|110170.6|110145.6|22
1737562980000|2025-01-22 16:23:00|110177.1|110152.1|110170.7|110145.7|110177.1|110152.1|110166.5|110141.5|31
1737562990000|2025-01-22 16:23:10|110170.2|110145.2|110173.3|110148.3|110174.3|110149.3|110166.7|110141.7|18
1737563000000|2025-01-22 16:23:20|110174.8|110149.8|110168.7|110143.7|110176.4|110151.4|110168.2|110143.2|23
1737563010000|2025-01-22 16:23:30|110168.1|110143.1|110172.9|110147.9|110177.8|110152.8|110166.3|110141.3|37
1737563020000|2025-01-22 16:23:40|110172.4|110147.4|110166.8|110141.8|110172.9|110147.9|110165.4|110140.4|17
1737563030000|2025-01-22 16:23:50|110167.6|110142.6|110166|110141|110167.9|110142.9|110159.1|110134.1|19
1737563040000|2025-01-22 16:24:00|110166.5|110141.5|110165.1|110140.1|110168.1|110143.1|110165.1|110140.1|18
1737563050000|2025-01-22 16:24:10|110165.5|110140.5|110172.9|110147.9|110173.4|110148.4|110165.4|110140.4|10
1737563060000|2025-01-22 16:24:20|110172.6|110147.6|110172.2|110147.2|110174|110149|110172.2|110147.2|7
1737563070000|2025-01-22 16:24:30|110171.9|110146.9|110169.9|110144.9|110172.1|110147.1|110169.2|110144.2|13
1737563080000|2025-01-22 16:24:40|110169.7|110144.7|110171.9|110146.9|110171.9|110146.9|110166.2|110141.2|15
1737563090000|2025-01-22 16:24:50|110171.7|110146.7|110158.6|110133.6|110172.6|110147.6|110157.1|110132.1|22
1737563100000|2025-01-22 16:25:00|110159.1|110134.1|110152.9|110127.9|110160.1|110135.1|110152.4|110127.4|8
1737563110000|2025-01-22 16:25:10|110153|110128|110152.3|110127.3|110154.3|110129.3|110152.3|110127.3|15
1737563120000|2025-01-22 16:25:20|110152.7|110127.7|110157.1|110132.1|110159|110134|110152|110127|25
1737563130000|2025-01-22 16:25:30|110156.2|110131.2|110159.5|110134.5|110160.5|110135.5|110151.2|110126.2|25
1737563140000|2025-01-22 16:25:40|110160|110135|110158.9|110133.9|110166.9|110141.9|110158.3|110133.3|28
1737563150000|2025-01-22 16:25:50|110158.5|110133.5|110134|110109|110159.4|110134.4|110133.7|110108.7|27
1737563160000|2025-01-22 16:26:00|110134.6|110109.6|110138.9|110113.9|110140.9|110115.9|110134|110109|15
1737563170000|2025-01-22 16:26:10|110138.4|110113.4|110136.8|110111.8|110141.8|110116.8|110135.9|110110.9|11
1737563180000|2025-01-22 16:26:20|110135.9|110110.9|110134.7|110109.7|110144.6|110119.6|110131.3|110106.3|32
1737563190000|2025-01-22 16:26:30|110135.2|110110.2|110139.7|110114.7|110139.7|110114.7|110135.2|110110.2|15
1737563200000|2025-01-22 16:26:40|110140.2|110115.2|110145.4|110120.4|110145.8|110120.8|110140.2|110115.2|19
1737563210000|2025-01-22 16:26:50|110146.5|110121.5|110151.4|110126.4|110153.3|110128.3|110146.5|110121.5|21
1737563220000|2025-01-22 16:27:00|110152.7|110127.7|110156.6|110131.6|110158|110133|110151.5|110126.5|11
1737563230000|2025-01-22 16:27:10|110156.3|110131.3|110149.3|110124.3|110156.5|110131.5|110146.4|110121.4|13
1737563240000|2025-01-22 16:27:20|110149.2|110124.2|110149.7|110124.7|110150.3|110125.3|110149.2|110124.2|4
1737563250000|2025-01-22 16:27:30|110148.4|110123.4|110160.5|110135.5|110161.5|110136.5|110143.9|110118.9|36
1737563260000|2025-01-22 16:27:40|110161.1|110136.1|110156.3|110131.3|110161.1|110136.1|110155.7|110130.7|21
1737563270000|2025-01-22 16:27:50|110155.8|110130.8|110151.2|110126.2|110155.8|110130.8|110149.6|110124.6|15
1737563280000|2025-01-22 16:28:00|110148.8|110123.8|110149|110124|110149.9|110124.9|110146|110121|21
1737563290000|2025-01-22 16:28:10|110148.9|110123.9|110155.8|110130.8|110156|110131|110147.1|110122.1|17
1737563300000|2025-01-22 16:28:20|110155.1|110130.1|110159.2|110134.2|110163.3|110138.3|110153|110128|20
1737563310000|2025-01-22 16:28:30|110158.8|110133.8|110161.9|110136.9|110162.7|110137.7|110155.7|110130.7|20
1737563320000|2025-01-22 16:28:40|110159.8|110134.8|110166|110141|110166|110141|110159.4|110134.4|29
1737563330000|2025-01-22 16:28:50|110165.2|110140.2|110164.7|110139.7|110168.1|110143.1|110152.8|110127.8|29
1737563340000|2025-01-22 16:29:00|110163.1|110138.1|110164.8|110139.8|110168.7|110143.7|110157.9|110132.9|28
1737563350000|2025-01-22 16:29:10|110167.4|110142.4|110169.3|110144.3|110176.5|110151.5|110164|110139|30
1737563360000|2025-01-22 16:29:20|110168.5|110143.5|110172.6|110147.6|110173.9|110148.9|110164.8|110139.8|30
1737563370000|2025-01-22 16:29:30|110173.3|110148.3|110175.3|110150.3|110178.4|110153.4|110172|110147|19
1737563380000|2025-01-22 16:29:40|110173.4|110148.4|110167.9|110142.9|110173.4|110148.4|110165.8|110140.8|16
1737563390000|2025-01-22 16:29:50|110167.1|110142.1|110168.4|110143.4|110174.9|110149.9|110167.1|110142.1|22
1737563400000|2025-01-22 16:30:00|110169.2|110144.2|110160.2|110135.2|110169.2|110144.2|110156.1|110131.1|24
1737563410000|2025-01-22 16:30:10|110161.8|110136.8|110172.2|110147.2|110172.2|110147.2|110156.7|110131.7|29
1737563420000|2025-01-22 16:30:20|110171.5|110146.5|110169.4|110144.4|110172.3|110147.3|110165.4|110140.4|32
1737563430000|2025-01-22 16:30:30|110168.6|110143.6|110166.4|110141.4|110170.8|110145.8|110160.4|110135.4|25
1737563440000|2025-01-22 16:30:40|110170.8|110145.8|110166.7|110141.7|110176.8|110151.8|110164.9|110139.9|24
1737563450000|2025-01-22 16:30:50|110166.9|110141.9|110152.8|110127.8|110171.5|110146.5|110150.6|110125.6|39
1737563460000|2025-01-22 16:31:00|110152.7|110127.7|110150.9|110125.9|110152.8|110127.8|110148.2|110123.2|29
1737563470000|2025-01-22 16:31:10|110151.7|110126.7|110151.5|110126.5|110156.8|110131.8|110151.2|110126.2|24
1737563480000|2025-01-22 16:31:20|110151.7|110126.7|110151.1|110126.1|110155.3|110130.3|110148|110123|38
1737563490000|2025-01-22 16:31:30|110151.5|110126.5|110137.9|110112.9|110154.2|110129.2|110136.4|110111.4|33
1737563500000|2025-01-22 16:31:40|110137.4|110112.4|110123.8|110098.8|110139.1|110114.1|110123.3|110098.3|32
1737563510000|2025-01-22 16:31:50|110124.3|110099.3|110130.8|110105.8|110132.4|110107.4|110123.8|110098.8|36
1737563520000|2025-01-22 16:32:00|110126.4|110101.4|110120.9|110095.9|110130.9|110105.9|110115|110090|34
1737563530000|2025-01-22 16:32:10|110121.7|110096.7|110119.8|110094.8|110126.3|110101.3|110114.3|110089.3|48
1737563540000|2025-01-22 16:32:20|110120|110095|110122.2|110097.2|110123.8|110098.8|110118.4|110093.4|29
1737563550000|2025-01-22 16:32:30|110121.2|110096.2|110122.2|110097.2|110122.2|110097.2|110118.3|110093.3|11
1737563560000|2025-01-22 16:32:40|110121.8|110096.8|110129.1|110104.1|110132.9|110107.9|110121.8|110096.8|25
1737563570000|2025-01-22 16:32:50|110126.4|110101.4|110124|110099|110129.1|110104.1|110121.8|110096.8|18
1737563580000|2025-01-22 16:33:00|110127.6|110102.6|110138.8|110113.8|110140.6|110115.6|110127.6|110102.6|25
1737563590000|2025-01-22 16:33:10|110139.5|110114.5|110134.2|110109.2|110141.5|110116.5|110121.3|110096.3|29
1737563600000|2025-01-22 16:33:20|110131.8|110106.8|110136.9|110111.9|110140.9|110115.9|110130.3|110105.3|44
1737563610000|2025-01-22 16:33:30|110135.9|110110.9|110136.3|110111.3|110138.6|110113.6|110135.1|110110.1|20
1737563620000|2025-01-22 16:33:40|110135.6|110110.6|110140|110115|110141.7|110116.7|110135.6|110110.6|28
1737563630000|2025-01-22 16:33:50|110140.8|110115.8|110144|110119|110144.2|110119.2|110136.7|110111.7|24
1737563640000|2025-01-22 16:34:00|110143.8|110118.8|110144.5|110119.5|110147.1|110122.1|110143.8|110118.8|22
1737563650000|2025-01-22 16:34:10|110143|110118|110154.3|110129.3|110155.3|110130.3|110143|110118|12
1737563660000|2025-01-22 16:34:20|110154.9|110129.9|110146|110121|110154.9|110129.9|110146|110121|23
1737563670000|2025-01-22 16:34:30|110145.5|110120.5|110151|110126|110152.1|110127.1|110145.5|110120.5|18
1737563680000|2025-01-22 16:34:40|110149.7|110124.7|110142.3|110117.3|110149.7|110124.7|110138.4|110113.4|25
1737563690000|2025-01-22 16:34:50|110141.7|110116.7|110142.9|110117.9|110144.4|110119.4|110140.8|110115.8|22
1737563700000|2025-01-22 16:35:00|110142.6|110117.6|110149.6|110124.6|110149.6|110124.6|110142|110117|33
1737563710000|2025-01-22 16:35:10|110149.2|110124.2|110149.1|110124.1|110150.7|110125.7|110144.2|110119.2|17
1737563720000|2025-01-22 16:35:20|110148.4|110123.4|110150|110125|110150.2|110125.2|110146.4|110121.4|16
1737563730000|2025-01-22 16:35:30|110149.5|110124.5|110157.6|110132.6|110157.6|110132.6|110149.5|110124.5|14
1737563740000|2025-01-22 16:35:40|110156.8|110131.8|110141.4|110116.4|110157.3|110132.3|110141.4|110116.4|30
1737563750000|2025-01-22 16:35:50|110142|110117|110134.8|110109.8|110145|110120|110134.7|110109.7|24
1737563760000|2025-01-22 16:36:00|110134.1|110109.1|110129.8|110104.8|110134.1|110109.1|110129.4|110104.4|11
1737563770000|2025-01-22 16:36:10|110130.7|110105.7|110117.8|110092.8|110136.2|110111.2|110117.1|110092.1|23
1737563780000|2025-01-22 16:36:20|110117.5|110092.5|110108.5|110083.5|110120.7|110095.7|110106.7|110081.7|31
1737563790000|2025-01-22 16:36:30|110107.5|110082.5|110105.1|110080.1|110110|110085|110101.5|110076.5|28
1737563800000|2025-01-22 16:36:40|110104.8|110079.8|110101.7|110076.7|110105.5|110080.5|110096.8|110071.8|22
1737563810000|2025-01-22 16:36:50|110101.4|110076.4|110100.3|110075.3|110103|110078|110100.3|110075.3|11
1737563820000|2025-01-22 16:37:00|110097.7|110072.7|110093.1|110068.1|110108.5|110074|110091|110056.2|22
1737563830000|2025-01-22 16:37:10|110094|110069|110089.6|110064.6|110102.2|110069|110088.8|110047.8|21
1737563840000|2025-01-22 16:37:20|110089.5|110064.5|110101.8|110051.8|110104.4|110064.6|110086.6|110051.8|16
1737563850000|2025-01-22 16:37:30|110101.6|110051.6|110088.9|110063.9|110103.4|110065|110086.2|110050.9|17
1737563860000|2025-01-22 16:37:40|110089.4|110064.4|110089.7|110064.7|110102.9|110065.7|110088.7|110051.8|20
1737563870000|2025-01-22 16:37:50|110089|110064|110086.2|110036.2|110102.6|110064.7|110071.2|110031.5|32
1737563880000|2025-01-22 16:38:00|110086.9|110036.9|110074|110049|110087.2|110052.1|110072|110036.9|19
1737563890000|2025-01-22 16:38:10|110074.9|110049.9|110059.7|110034.7|110074.9|110049.9|110059|110034|34
1737563900000|2025-01-22 16:38:20|110058.6|110033.6|110060.6|110035.6|110067.7|110042.7|110058.6|110033.6|28
1737563910000|2025-01-22 16:38:30|110061.8|110036.8|110064.7|110039.7|110068.5|110043.5|110060.9|110035.9|20
1737563920000|2025-01-22 16:38:40|110065.7|110040.7|110066.5|110041.5|110070.4|110045.4|110062.9|110037.9|28
1737563930000|2025-01-22 16:38:50|110069.2|110044.2|110061|110036|110069.2|110044.2|110059.2|110034.2|23
1737563940000|2025-01-22 16:39:00|110063.6|110038.6|110061.7|110036.7|110065.7|110040.7|110059.7|110034.7|30
1737563950000|2025-01-22 16:39:10|110060.9|110035.9|110063.8|110038.8|110069|110044|110058.1|110033.1|43
1737563960000|2025-01-22 16:39:20|110062.5|110037.5|110058.1|110033.1|110066.7|110041.7|110058.1|110033.1|11
1737563970000|2025-01-22 16:39:30|110057.4|110032.4|110059.8|110034.8|110061.4|110036.4|110053.7|110028.7|26
1737563980000|2025-01-22 16:39:40|110060.1|110035.1|110055.3|110030.3|110061|110036|110054|110029|25
1737563990000|2025-01-22 16:39:50|110056|110031|110054.9|110029.9|110059.7|110034.7|110053.6|110028.6|30
1737564000000|2025-01-22 16:40:00|110053.9|110028.9|110057.8|110032.8|110064.3|110039.3|110048.5|110023.5|25
1737564010000|2025-01-22 16:40:10|110058.4|110033.4|110055.5|110030.5|110059.3|110034.3|110055|110030|19
1737564020000|2025-01-22 16:40:20|110056.4|110031.4|110068.7|110043.7|110068.7|110043.7|110056.4|110031.4|26
1737564030000|2025-01-22 16:40:30|110068.3|110043.3|110069.5|110044.5|110074.1|110049.1|110065.1|110040.1|25
1737564040000|2025-01-22 16:40:40|110064.2|110039.2|110068.4|110043.4|110077.2|110052.2|110064.2|110039.2|29
1737564050000|2025-01-22 16:40:50|110077.2|110052.2|110078.3|110053.3|110089|110064|110068.1|110043.1|26
1737564060000|2025-01-22 16:41:00|110079.1|110054.1|110093.8|110068.8|110094.4|110069.4|110079.1|110054.1|18
1737564070000|2025-01-22 16:41:10|110093.5|110068.5|110100.2|110075.2|110102|110077|110093.5|110068.5|30
1737564080000|2025-01-22 16:41:20|110096.5|110071.5|110080|110055|110101.4|110076.4|110080|110055|46
1737564090000|2025-01-22 16:41:30|110082|110057|110082.4|110057.4|110087.1|110062.1|110077.3|110052.3|19
1737564100000|2025-01-22 16:41:40|110084|110059|110080.1|110055.1|110086.9|110061.9|110075.1|110050.1|31
1737564110000|2025-01-22 16:41:50|110079.7|110054.7|110077.2|110052.2|110080.6|110055.6|110075.2|110050.2|33
1737564120000|2025-01-22 16:42:00|110076.6|110051.6|110071|110046|110077.7|110052.7|110070.9|110045.9|21
1737564130000|2025-01-22 16:42:10|110075.7|110050.7|110074.3|110049.3|110077.2|110052.2|110072.5|110047.5|37
1737564140000|2025-01-22 16:42:20|110075.2|110050.2|110076.2|110051.2|110078.3|110053.3|110074|110049|43
1737564150000|2025-01-22 16:42:30|110077|110052|110074.6|110049.6|110077|110052|110070.2|110045.2|43
1737564160000|2025-01-22 16:42:40|110075.5|110050.5|110071.5|110046.5|110075.5|110050.5|110068.7|110043.7|24
1737564170000|2025-01-22 16:42:50|110071.8|110046.8|110072.3|110047.3|110073.2|110048.2|110068.7|110043.7|8
1737564180000|2025-01-22 16:43:00|110068.8|110043.8|110077.5|110052.5|110077.5|110052.5|110068.7|110043.7|39
1737564190000|2025-01-22 16:43:10|110076.7|110051.7|110077.6|110052.6|110078|110053|110075|110050|28
1737564200000|2025-01-22 16:43:20|110076.7|110051.7|110074.9|110049.9|110077.1|110052.1|110074|110049|44
1737564210000|2025-01-22 16:43:30|110071.3|110046.3|110062.4|110037.4|110073.7|110048.7|110060.5|110035.5|43
1737564220000|2025-01-22 16:43:40|110062.5|110037.5|110070.8|110045.8|110073.3|110048.3|110062.5|110037.5|32
1737564230000|2025-01-22 16:43:50|110069.7|110044.7|110066.5|110041.5|110074|110049|110066.2|110041.2|27
1737564240000|2025-01-22 16:44:00|110067.3|110042.3|110062.7|110037.7|110067.3|110042.3|110053.4|110028.4|29
1737564250000|2025-01-22 16:44:10|110061.7|110036.7|110065.1|110040.1|110065.1|110040.1|110061.7|110036.7|10
1737564260000|2025-01-22 16:44:20|110066.7|110041.7|110065|110040|110068.6|110043.6|110062.4|110037.4|26
1737564270000|2025-01-22 16:44:30|110066.3|110041.3|110064.5|110039.5|110070.3|110045.3|110064.5|110039.5|17
1737564280000|2025-01-22 16:44:40|110063.7|110038.7|110062.8|110037.8|110064.6|110039.6|110059|110034|33
1737564290000|2025-01-22 16:44:50|110062.3|110037.3|110066.4|110041.4|110066.4|110041.4|110061.7|110036.7|14
1737564300000|2025-01-22 16:45:00|110067.2|110042.2|110063.6|110038.6|110067.2|110042.2|110061.6|110036.6|16
1737564310000|2025-01-22 16:45:10|110062.8|110037.8|110061|110036|110063.5|110038.5|110050.9|110025.9|34
1737564320000|2025-01-22 16:45:20|110061.3|110036.3|110062.6|110037.6|110063.3|110038.3|110057|110032|25
1737564330000|2025-01-22 16:45:30|110061|110036|110056.6|110031.6|110064|110039|110055.7|110030.7|32
1737564340000|2025-01-22 16:45:40|110056.7|110031.7|110061.9|110036.9|110065.3|110040.3|110055.6|110030.6|32
1737564350000|2025-01-22 16:45:50|110063.7|110038.7|110064|110039|110065.2|110040.2|110061.9|110036.9|31
1737564360000|2025-01-22 16:46:00|110064.8|110039.8|110057.7|110032.7|110070.3|110045.3|110057.7|110032.7|16
1737564370000|2025-01-22 16:46:10|110058.6|110033.6|110054.4|110029.4|110062.4|110037.4|110054.4|110029.4|18
1737564380000|2025-01-22 16:46:20|110053.6|110028.6|110051.8|110026.8|110055|110030|110048.7|110023.7|15
1737564390000|2025-01-22 16:46:30|110053.9|110028.9|110052|110027|110055.2|110030.2|110049.4|110024.4|11
1737564400000|2025-01-22 16:46:40|110052.5|110027.5|110057.2|110032.2|110057.2|110032.2|110052.5|110027.5|12
1737564410000|2025-01-22 16:46:50|110059.1|110034.1|110054.2|110029.2|110059.1|110034.1|110054.2|110029.2|4
1737564420000|2025-01-22 16:47:00|110058|110033|110055.5|110030.5|110060.2|110035.2|110054.2|110029.2|10
1737564430000|2025-01-22 16:47:10|110056.1|110031.1|110055.7|110030.7|110056.1|110031.1|110050.4|110025.4|20
1737564440000|2025-01-22 16:47:20|110056|110031|110064.6|110039.6|110072.3|110047.3|110053.8|110028.8|30
1737564450000|2025-01-22 16:47:30|110063.5|110038.5|110065|110040|110067.2|110042.2|110061.9|110036.9|23
1737564460000|2025-01-22 16:47:40|110065.3|110040.3|110066.6|110041.6|110066.9|110041.9|110065.2|110040.2|8
1737564470000|2025-01-22 16:47:50|110067.4|110042.4|110065.5|110040.5|110068|110043|110065.1|110040.1|9
1737564480000|2025-01-22 16:48:00|110063.4|110038.4|110065.7|110040.7|110065.7|110040.7|110061.7|110036.7|16
1737564490000|2025-01-22 16:48:10|110067.4|110042.4|110060.2|110035.2|110067.4|110042.4|110060.2|110035.2|28
1737564500000|2025-01-22 16:48:20|110061.5|110036.5|110065.4|110040.4|110065.9|110040.9|110061.5|110036.5|17
1737564510000|2025-01-22 16:48:30|110064.7|110039.7|110065.3|110040.3|110068.4|110043.4|110062|110037|14
1737564520000|2025-01-22 16:48:40|110060.3|110035.3|110052.3|110027.3|110064.7|110039.7|110049|110024|24
1737564530000|2025-01-22 16:48:50|110053.2|110028.2|110056.8|110031.8|110057.1|110032.1|110053.2|110028.2|6
1737564540000|2025-01-22 16:49:00|110060.6|110035.6|110059.2|110034.2|110063.2|110038.2|110054.8|110029.8|19
1737564550000|2025-01-22 16:49:10|110058.4|110033.4|110059|110034|110059|110034|110057.9|110032.9|4
1737564560000|2025-01-22 16:49:20|110058.2|110033.2|110059.4|110034.4|110059.7|110034.7|110053.1|110028.1|10
1737564570000|2025-01-22 16:49:30|110055.4|110030.4|110059.1|110034.1|110059.9|110034.9|110055.4|110030.4|5
1737564580000|2025-01-22 16:49:40|110059.3|110034.3|110059.9|110034.9|110059.9|110034.9|110056.9|110031.9|6
1737564590000|2025-01-22 16:49:50|110056.9|110031.9|110054.9|110029.9|110060.8|110035.8|110054.4|110029.4|14
1737564600000|2025-01-22 16:50:00|110058.9|110033.9|110052.6|110027.6|110060.9|110035.9|110052.6|110027.6|14
1737564610000|2025-01-22 16:50:10|110052.3|110027.3|110041|110016|110054.3|110029.3|110041|110016|16
1737564620000|2025-01-22 16:50:20|110043.6|110018.6|110051.9|110026.9|110052.1|110027.1|110043.5|110018.5|26
1737564630000|2025-01-22 16:50:30|110052.1|110027.1|110045.2|110020.2|110052.1|110027.1|110043.7|110018.7|24
1737564640000|2025-01-22 16:50:40|110045.3|110020.3|110036.1|110011.1|110045.6|110020.6|110031.9|110006.9|38
1737564650000|2025-01-22 16:50:50|110035.6|110010.6|110029.8|110004.8|110037.1|110012.1|110025.6|110000.6|23
1737564660000|2025-01-22 16:51:00|110026.9|110001.9|110029.6|110004.6|110030.1|110005.1|110026.9|110001.9|4
1737564670000|2025-01-22 16:51:10|110029.5|110004.5|110027.1|110002.1|110029.5|110004.5|110025.9|110000.9|9
1737564680000|2025-01-22 16:51:20|110029.5|110004.5|110042.3|110017.3|110045.5|110020.5|110029.5|110004.5|23
1737564690000|2025-01-22 16:51:30|110041.4|110016.4|110041.8|110016.8|110042.1|110017.1|110040.8|110015.8|8
1737564700000|2025-01-22 16:51:40|110042.5|110017.5|110045.8|110020.8|110045.9|110020.9|110042.5|110017.5|6
1737564710000|2025-01-22 16:51:50|110046.8|110021.8|110051.9|110026.9|110051.9|110026.9|110046.5|110021.5|10
1737564720000|2025-01-22 16:52:00|110049.6|110024.6|110043.5|110018.5|110054.6|110029.6|110042.3|110017.3|19
1737564730000|2025-01-22 16:52:10|110042.8|110017.8|110047.2|110022.2|110047.6|110022.6|110040.6|110015.6|14
1737564740000|2025-01-22 16:52:20|110047.4|110022.4|110044.5|110019.5|110047.8|110022.8|110043.8|110018.8|14
1737564750000|2025-01-22 16:52:30|110047.2|110022.2|110053.9|110028.9|110057|110032|110042|110017|14
1737564760000|2025-01-22 16:52:40|110055.5|110030.5|110053.5|110028.5|110057.2|110032.2|110052.6|110027.6|11
1737564770000|2025-01-22 16:52:50|110054.3|110029.3|110048.8|110023.8|110054.3|110029.3|110046.8|110021.8|12
1737564780000|2025-01-22 16:53:00|110050.4|110025.4|110052.2|110027.2|110053.7|110028.7|110050|110025|15
1737564790000|2025-01-22 16:53:10|110052.9|110027.9|110054.1|110029.1|110054.2|110029.2|110051.3|110026.3|12
1737564800000|2025-01-22 16:53:20|110054.7|110029.7|110055.3|110030.3|110055.3|110030.3|110054.2|110029.2|3
1737564810000|2025-01-22 16:53:30|110055.5|110030.5|110055.5|110030.5|110055.5|110030.5|110055.5|110030.5|1
1737564820000|2025-01-22 16:53:40|110053.2|110028.2|110059.6|110034.6|110061.9|110036.9|110052.5|110027.5|19
1737564830000|2025-01-22 16:53:50|110059.1|110034.1|110058.8|110033.8|110060.6|110035.6|110055.7|110030.7|10
1737564840000|2025-01-22 16:54:00|110057.3|110032.3|110047.7|110022.7|110057.8|110032.8|110047.1|110022.1|28
1737564850000|2025-01-22 16:54:10|110047|110022|110038.3|110013.3|110047|110022|110034.3|110009.3|31
1737564860000|2025-01-22 16:54:20|110039.5|110014.5|110034.7|110009.7|110039.5|110014.5|110030.7|110005.7|23
1737564870000|2025-01-22 16:54:30|110035.4|110010.4|110041.6|110016.6|110050.9|110025.9|110035.4|110010.4|25
1737564880000|2025-01-22 16:54:40|110040.8|110015.8|110029.3|110004.3|110043.1|110018.1|110028|110003|23
1737564890000|2025-01-22 16:54:50|110028.6|110003.6|110041.9|109991.9|110045.2|110008.8|110028.3|109991.7|24
1737564900000|2025-01-22 16:55:00|110042.8|109992.8|110041.7|109991.7|110046.6|109996.6|110037.9|109987.9|36
1737564910000|2025-01-22 16:55:10|110042.5|109992.5|110042.2|109992.2|110043.8|109993.8|110039.4|109989.4|27
1737564920000|2025-01-22 16:55:20|110042.7|109992.7|110040.4|109990.4|110043.6|109993.6|110034.9|109984.9|24
1737564930000|2025-01-22 16:55:30|110038.8|109988.8|110034.8|109984.8|110038.9|109988.9|110033.5|109983.5|12
1737564940000|2025-01-22 16:55:40|110032.3|109982.3|110037.8|109987.8|110039.6|109989.6|110030.4|109980.4|21
1737564950000|2025-01-22 16:55:50|110037.1|109987.1|110035.9|109985.9|110038.4|109988.4|110035.8|109985.8|19
1737564960000|2025-01-22 16:56:00|110038.9|109988.9|110046.1|109996.1|110049.2|109999.2|110038.9|109988.9|33
1737564970000|2025-01-22 16:56:10|110043.4|109993.4|110043.7|109993.7|110046.4|109996.4|110043.3|109993.3|13
1737564980000|2025-01-22 16:56:20|110044.6|109994.6|110040|109990|110046.9|109996.9|110036.2|109986.2|21
1737564990000|2025-01-22 16:56:30|110042.8|109992.8|110040.2|109990.2|110044.7|109994.7|110037.1|109987.1|14
1737565000000|2025-01-22 16:56:40|110041.4|109991.4|110037.3|109987.3|110045.2|109995.2|110037.3|109987.3|20
1737565010000|2025-01-22 16:56:50|110036.5|109986.5|110037.6|109987.6|110039.9|109989.9|110029.2|109979.2|19
1737565020000|2025-01-22 16:57:00|110038.9|109988.9|110041.9|109991.9|110044.2|109994.2|110036.3|109986.3|17
1737565030000|2025-01-22 16:57:10|110042|109992|110044.1|109994.1|110048.9|109998.9|110041.9|109991.9|19
1737565040000|2025-01-22 16:57:20|110043.2|109993.2|110043.8|109993.8|110043.9|109993.9|110041.9|109991.9|7
1737565050000|2025-01-22 16:57:30|110044.4|109994.4|110045.7|109995.7|110045.7|109995.7|110041.3|109991.3|18
1737565060000|2025-01-22 16:57:40|110046.5|109996.5|110018.1|109993.1|110047.1|109998.4|110016|109989|21
1737565070000|2025-01-22 16:57:50|110018.6|109993.6|110023|109998|110025|110000|110017.3|109992.3|23
1737565080000|2025-01-22 16:58:00|110021.7|109996.7|110011.4|109986.4|110023.8|109998.8|110010|109985|24
1737565090000|2025-01-22 16:58:10|110012.2|109987.2|110005.8|109980.8|110019.5|109987.3|110005.8|109968.2|20
1737565100000|2025-01-22 16:58:20|110006.5|109981.5|110003.7|109978.7|110006.7|109981.7|110002.8|109977.8|24
1737565110000|2025-01-22 16:58:30|110002.9|109977.9|110003.3|109978.3|110005.6|109980.6|110000.3|109975.3|18
1737565120000|2025-01-22 16:58:40|110003.5|109978.5|110007.9|109982.9|110009.2|109984.2|109998.4|109973.4|24
1737565130000|2025-01-22 16:58:50|110007.5|109982.5|110011.8|109986.8|110012.2|109987.2|110006.4|109981.4|13
1737565140000|2025-01-22 16:59:00|110010.3|109985.3|110004|109979|110010.3|109985.3|110003|109978|27
1737565150000|2025-01-22 16:59:10|110004.4|109979.4|110000.7|109975.7|110005.5|109980.5|109997.2|109972.2|25
1737565160000|2025-01-22 16:59:20|110001.1|109976.1|110003.7|109978.7|110004.1|109979.1|109998|109973|20
1737565170000|2025-01-22 16:59:30|110003.5|109978.5|110006|109981|110014|109989|110002.5|109977.5|34
1737565180000|2025-01-22 16:59:40|110007.2|109982.2|110009.6|109984.6|110010|109985|110006.2|109981.2|12
1737565190000|2025-01-22 16:59:50|110009.9|109984.9|110006.5|109981.5|110009.9|109984.9|110006.5|109981.5|9
1737565200000|2025-01-22 17:00:00|110005.7|109980.7|110019.2|109969.2|110019.8|109982.1|110000.9|109963.4|24
1737565210000|2025-01-22 17:00:10|110019.5|109969.5|110028.8|109978.8|110028.8|109988.7|110008.1|109968.5|32
1737565220000|2025-01-22 17:00:20|110029.4|109979.4|110033.3|109983.3|110033.3|109983.3|110029.4|109979.4|11
1737565230000|2025-01-22 17:00:30|110034.2|109984.2|110033.8|109983.8|110042.7|110005.7|110026|109983.8|23
1737565240000|2025-01-22 17:00:40|110033.3|109983.3|110034.7|109984.7|110034.7|109984.7|110033.3|109983.3|3
1737565250000|2025-01-22 17:00:50|110024.7|109999.7|110032.5|109982.5|110033.4|109999.7|110024.7|109982.5|4
1737565270000|2025-01-22 17:01:10|110032.3|109982.3|110035.1|109985.1|110035.8|109995.7|110013.5|109981.6|20
1737565280000|2025-01-22 17:01:20|110034.7|109984.7|110016.4|109991.4|110035.1|109996.1|110016.4|109983.6|16
1737565290000|2025-01-22 17:01:30|110031.3|109981.3|110026.4|109976.4|110031.6|109981.6|110025.4|109975.4|21
1737565300000|2025-01-22 17:01:40|110027.1|109977.1|110031.1|109981.1|110031.1|109981.1|110027.1|109977.1|11
1737565310000|2025-01-22 17:01:50|110031.6|109981.6|110032.5|109982.5|110032.5|109982.5|110031.6|109981.6|2
1737565320000|2025-01-22 17:02:00|110031.6|109981.6|110029.7|109979.7|110031.6|109981.6|110029.7|109979.7|5
1737565330000|2025-01-22 17:02:10|110031.2|109981.2|110031.4|109981.4|110031.4|109981.4|110031.1|109981.1|3
1737565340000|2025-01-22 17:02:20|110028.8|109978.8|110027.3|109977.3|110028.9|109978.9|110026.6|109976.6|11
1737565350000|2025-01-22 17:02:30|110028.1|109978.1|110026.6|109976.6|110028.4|109978.4|110026.6|109976.6|5
1737565360000|2025-01-22 17:02:40|110025.8|109975.8|110023.7|109973.7|110025.8|109975.8|110023.7|109973.7|6
1737565370000|2025-01-22 17:02:50|110023.5|109973.5|110023.4|109973.4|110023.5|109973.5|110022.4|109972.4|5
1737565380000|2025-01-22 17:03:00|110023|109973|110005.9|109980.9|110023.5|109981.7|110000.4|109965.6|17
1737565390000|2025-01-22 17:03:10|110012.3|109987.3|110006.9|109956.9|110021.6|109987.3|110006.6|109956.6|28
1737565400000|2025-01-22 17:03:20|110006.6|109956.6|110003.9|109953.9|110006.9|109956.9|110002.9|109952.9|11
1737565410000|2025-01-22 17:03:30|110002.3|109952.3|110011.2|109961.2|110011.2|109961.2|109999.1|109949.1|15
1737565420000|2025-01-22 17:03:40|110012.3|109962.3|110015.2|109965.2|110015.2|109965.2|110006.1|109956.1|15
1737565430000|2025-01-22 17:03:50|110016.3|109966.3|110023.8|109973.8|110025|109975|110016.3|109966.3|17
1737565440000|2025-01-22 17:04:00|110024|109974|110045|109995|110049.2|109999.2|110024|109974|20
1737565450000|2025-01-22 17:04:10|110047.6|109997.6|110036.1|109986.1|110047.6|109997.6|110036.1|109986.1|15
1737565460000|2025-01-22 17:04:20|110035.1|109985.1|110034.7|109984.7|110035.1|109985.1|110033.1|109983.1|5
1737565470000|2025-01-22 17:04:30|110035.6|109985.6|110031.6|109981.6|110035.6|109985.6|110031.6|109981.6|5
1737565480000|2025-01-22 17:04:40|110030.6|109980.6|110031.9|109981.9|110031.9|109981.9|110030.6|109980.6|3
1737565500000|2025-01-22 17:05:00|110032.2|109982.2|110042.7|109992.7|110047.8|109997.8|110032.2|109982.2|14
1737565510000|2025-01-22 17:05:10|110039.9|109989.9|110041.7|109991.7|110041.7|109991.7|110039.9|109989.9|7
1737565520000|2025-01-22 17:05:20|110042.2|109992.2|110041|109991|110042.2|109992.2|110041|109991|6
1737565530000|2025-01-22 17:05:30|110041.5|109991.5|110040.8|109990.8|110043.1|109993.1|110040.8|109990.8|4
1737565540000|2025-01-22 17:05:40|110038.8|109988.8|110037.6|109987.6|110038.8|109988.8|110036.2|109986.2|6
1737565550000|2025-01-22 17:05:50|110036.8|109986.8|110036.7|109986.7|110036.8|109986.8|110035.5|109985.5|4
1737565560000|2025-01-22 17:06:00|110035.9|109985.9|110035.9|109985.9|110035.9|109985.9|110030.1|109980.1|7
1737565570000|2025-01-22 17:06:10|110037|109987|110038.2|109988.2|110038.2|109988.2|110037|109987|2
1737565580000|2025-01-22 17:06:20|110039.2|109989.2|110033.9|109983.9|110039.2|109989.2|110032.9|109982.9|13
1737565590000|2025-01-22 17:06:30|110034|109984|110036.5|109986.5|110036.5|109986.5|110033.9|109983.9|5
1737565600000|2025-01-22 17:06:40|110038.5|109988.5|110038.7|109988.7|110038.8|109988.8|110037.8|109987.8|7
1737565610000|2025-01-22 17:06:50|110038.9|109988.9|110038.1|109988.1|110039.1|109989.1|110038.1|109988.1|3
1737565620000|2025-01-22 17:07:00|110039|109989|110048.8|109998.8|110049.7|109999.7|110039|109989|18
1737565630000|2025-01-22 17:07:10|110051.1|110001.1|110046.7|109996.7|110051.3|110001.3|110046.2|109996.2|11
1737565640000|2025-01-22 17:07:20|110046.2|109996.2|110049.7|109999.7|110051.2|110001.2|110045.4|109995.4|19
1737565650000|2025-01-22 17:07:30|110048.1|109998.1|110049.7|109999.7|110050.6|110000.6|110048|109998|20
1737565660000|2025-01-22 17:07:40|110050.6|110000.6|110051.6|110001.6|110053.2|110003.2|110045.9|109995.9|21
1737565670000|2025-01-22 17:07:50|110050.6|110000.6|110049.3|109999.3|110051.4|110001.4|110049.2|109999.2|19
1737565680000|2025-01-22 17:08:00|110049.7|109999.7|110049|109999|110050.6|110000.6|110049|109999|12
1737565690000|2025-01-22 17:08:10|110049.4|109999.4|110047.4|109997.4|110050.1|110000.1|110047.4|109997.4|8
1737565700000|2025-01-22 17:08:20|110047.3|109997.3|110047.3|109997.3|110047.3|109997.3|110047.3|109997.3|1
1737565710000|2025-01-22 17:08:30|110046.4|109996.4|110049.2|109999.2|110052.6|110002.6|110046.4|109996.4|17
1737565720000|2025-01-22 17:08:40|110050.5|110000.5|110055.8|110005.8|110057|110007|110049.2|109999.2|22
1737565730000|2025-01-22 17:08:50|110056.4|110006.4|110048.6|109998.6|110057.8|110007.8|110045.5|109995.5|21
1737565740000|2025-01-22 17:09:00|110048|109998|110045.5|109995.5|110048|109998|110045.5|109995.5|4
1737565750000|2025-01-22 17:09:10|110044.9|109994.9|110046|109996|110049.7|109999.7|110044.9|109994.9|13
1737565760000|2025-01-22 17:09:20|110046.1|109996.1|110047.7|109997.7|110048.1|109998.1|110046.1|109996.1|11
1737565770000|2025-01-22 17:09:30|110048.4|109998.4|110045.5|109995.5|110048.4|109998.4|110045.5|109995.5|5
1737565780000|2025-01-22 17:09:40|110045.7|109995.7|110045.8|109995.8|110047.8|109997.8|110045.1|109995.1|12
1737565790000|2025-01-22 17:09:50|110046.5|109996.5|110039.6|109989.6|110046.5|109996.5|110039.6|109989.6|14
1737565800000|2025-01-22 17:10:00|110037.1|109987.1|110037.2|109987.2|110039.3|109989.3|110036.3|109986.3|24
1737565810000|2025-01-22 17:10:10|110037.8|109987.8|110046.8|109996.8|110046.8|109996.8|110037.8|109987.8|13
1737565820000|2025-01-22 17:10:20|110047.7|109997.7|110035.3|109985.3|110048.3|109998.3|110035.3|109985.3|20
1737565830000|2025-01-22 17:10:30|110034.7|109984.7|110021.6|109996.6|110034.7|109996.6|110018.9|109984.7|8
1737565840000|2025-01-22 17:10:40|110021.5|109996.5|110021.5|109996.5|110021.6|109996.6|110018|109993|12
1737565850000|2025-01-22 17:10:50|110020.5|109995.5|110017.8|109992.8|110021.3|109996.3|110016.6|109991.6|9
1737565860000|2025-01-22 17:11:00|110016.7|109991.7|110027.8|110002.8|110028.3|110003.3|110016.7|109991.7|16
1737565870000|2025-01-22 17:11:10|110029.1|110004.1|110018.8|109993.8|110029.1|110004.1|110015.1|109990.1|14
1737565880000|2025-01-22 17:11:20|110017.9|109992.9|110029.3|110004.3|110041.1|110004.3|110016.6|109987.7|21
1737565890000|2025-01-22 17:11:30|110030.2|110005.2|110034.4|110009.4|110036.9|110011.9|110029.5|110004.5|13
1737565900000|2025-01-22 17:11:40|110035.3|110010.3|110047.4|109997.4|110052.5|110010.3|110035.3|109997.2|13
1737565910000|2025-01-22 17:11:50|110048.1|109998.1|110026.4|109976.4|110048.1|109998.1|110024.8|109974.8|11
1737565920000|2025-01-22 17:12:00|110027|109977|110020.6|109970.6|110027|109977|110020.6|109970.6|11
1737565930000|2025-01-22 17:12:10|110023|109973|110032.6|109982.6|110032.6|109982.6|110021.6|109971.6|14
1737565940000|2025-01-22 17:12:20|110031.8|109981.8|110032.5|109982.5|110032.5|109982.5|110030.4|109980.4|5
1737565950000|2025-01-22 17:12:30|110033|109983|110037.5|109987.5|110037.5|109987.5|110033|109983|7
1737565960000|2025-01-22 17:12:40|110035.6|109985.6|110038|109988|110039.1|109989.1|110034.8|109984.8|6
1737565970000|2025-01-22 17:12:50|110037|109987|110053.8|110003.8|110054.8|110004.8|110035.1|109985.1|27
1737565980000|2025-01-22 17:13:00|110055.9|110005.9|110038.8|109988.8|110056.6|110006.6|110038.8|109988.8|27
1737565990000|2025-01-22 17:13:10|110039.7|109989.7|110040.4|109990.4|110040.4|109990.4|110039.7|109989.7|2
1737566000000|2025-01-22 17:13:20|110039.5|109989.5|110040.6|109990.6|110041.3|109991.3|110039|109989|10
1737566010000|2025-01-22 17:13:30|110039.9|109989.9|110043.9|109993.9|110049.5|109999.5|110039.9|109989.9|17
1737566020000|2025-01-22 17:13:40|110043.5|109993.5|110044.3|109994.3|110045.3|109995.3|110043.5|109993.5|20
1737566030000|2025-01-22 17:13:50|110043.6|109993.6|110044.1|109994.1|110044.9|109994.9|110043.6|109993.6|10
1737566040000|2025-01-22 17:14:00|110044.8|109994.8|110038.7|109988.7|110044.8|109994.8|110034.1|109984.1|20
1737566050000|2025-01-22 17:14:10|110038.4|109988.4|110042.9|109992.9|110042.9|109992.9|110036.7|109986.7|7
1737566060000|2025-01-22 17:14:20|110043.4|109993.4|110033.7|109983.7|110043.4|109993.4|110033.6|109983.6|9
1737566070000|2025-01-22 17:14:30|110034.6|109984.6|110037.1|109987.1|110037.9|109987.9|110034.4|109984.4|14
1737566080000|2025-01-22 17:14:40|110037.9|109987.9|110041.6|109991.6|110043|109993|110037.9|109987.9|7
1737566090000|2025-01-22 17:14:50|110041.1|109991.1|110043|109993|110045.9|109995.9|110040.4|109990.4|16
1737566100000|2025-01-22 17:15:00|110042|109992|110041.8|109991.8|110042.9|109992.9|110040.4|109990.4|8
1737566110000|2025-01-22 17:15:10|110040.8|109990.8|110040.9|109990.9|110040.9|109990.9|110040.4|109990.4|3
1737566120000|2025-01-22 17:15:20|110041.9|109991.9|110047.7|109997.7|110048.3|109998.3|110041.9|109991.9|8
1737566130000|2025-01-22 17:15:30|110047.1|109997.1|110044.2|109994.2|110047.1|109997.1|110044.2|109994.2|12
1737566140000|2025-01-22 17:15:40|110045|109995|110044.9|109994.9|110048.1|109998.1|110044.9|109994.9|13
1737566150000|2025-01-22 17:15:50|110045.8|109995.8|110044.5|109994.5|110045.8|109995.8|110044.5|109994.5|5
1737566160000|2025-01-22 17:16:00|110045|109995|110044.3|109994.3|110045.6|109995.6|110044.3|109994.3|4
1737566170000|2025-01-22 17:16:10|110043.1|109993.1|110044.3|109994.3|110045.7|109995.7|110043.1|109993.1|14
1737566180000|2025-01-22 17:16:20|110045.3|109995.3|110031.7|109981.7|110046.4|109996.4|110031.7|109981.7|13
1737566190000|2025-01-22 17:16:30|110030.5|109980.5|110030.8|109980.8|110031.2|109981.2|110027.6|109977.6|15
1737566200000|2025-01-22 17:16:40|110031.5|109981.5|110039|109989|110039.2|109989.2|110031.5|109981.5|12
1737566210000|2025-01-22 17:16:50|110040|109990|110039.7|109989.7|110041|109991|110039.2|109989.2|15
1737566220000|2025-01-22 17:17:00|110038.3|109988.3|110036.9|109986.9|110038.3|109988.3|110036.6|109986.6|13
1737566230000|2025-01-22 17:17:10|110036.8|109986.8|110037|109987|110037.8|109987.8|110036.8|109986.8|7
1737566240000|2025-01-22 17:17:20|110038.9|109988.9|110041.7|109991.7|110048|109998|110038.9|109988.9|22
1737566250000|2025-01-22 17:17:30|110041.8|109991.8|110042.3|109992.3|110042.8|109992.8|110041.8|109991.8|7
1737566260000|2025-01-22 17:17:40|110042.7|109992.7|110043|109993|110043.5|109993.5|110042.7|109992.7|13
1737566270000|2025-01-22 17:17:50|110042.6|109992.6|110041.5|109991.5|110042.6|109992.6|110040.6|109990.6|10
1737566280000|2025-01-22 17:18:00|110041.9|109991.9|110045.1|109995.1|110048.4|109998.4|110034.4|109984.4|28
1737566290000|2025-01-22 17:18:10|110045|109995|110040.8|109990.8|110045|109995|110039.1|109989.1|14
1737566300000|2025-01-22 17:18:20|110041.4|109991.4|110036.5|109986.5|110043.4|109993.4|110036.5|109986.5|21
1737566310000|2025-01-22 17:18:30|110036.4|109986.4|110035.8|109985.8|110036.5|109986.5|110035.1|109985.1|12
1737566320000|2025-01-22 17:18:40|110036|109986|110036.5|109986.5|110041.3|109991.3|110035.1|109985.1|20
1737566330000|2025-01-22 17:18:50|110036.4|109986.4|110048.8|109998.8|110051.1|110001.1|110035.8|109985.8|21
1737566340000|2025-01-22 17:19:00|110049.2|109999.2|110048.7|109998.7|110050.4|110000.4|110046.6|109996.6|19
1737566350000|2025-01-22 17:19:10|110049.9|109999.9|110047.6|109997.6|110052.6|110002.6|110044.7|109994.7|23
1737566360000|2025-01-22 17:19:20|110048.2|109998.2|110047|109997|110048.2|109998.2|110040.6|109990.6|29
1737566370000|2025-01-22 17:19:30|110045.7|109995.7|110043.7|109993.7|110047.2|109997.2|110040.2|109990.2|26
1737566380000|2025-01-22 17:19:40|110046.6|109996.6|110049|109999|110049.8|109999.8|110044.6|109994.6|26
1737566390000|2025-01-22 17:19:50|110048.3|109998.3|110046.7|109996.7|110051.8|110001.8|110046.5|109996.5|26
1737566400000|2025-01-22 17:20:00|110047.1|109997.1|110042|109992|110054.7|110004.7|110037.5|109987.5|45
1737566410000|2025-01-22 17:20:10|110041.2|109991.2|110045.8|109995.8|110046.8|109996.8|110041.2|109991.2|17
1737566420000|2025-01-22 17:20:20|110046.5|109996.5|110049.1|109999.1|110049.9|109999.9|110045.2|109995.2|22
1737566430000|2025-01-22 17:20:30|110048.4|109998.4|110050.6|110000.6|110051.4|110001.4|110044.3|109994.3|32
1737566440000|2025-01-22 17:20:40|110049.4|109999.4|110042.7|110017.7|110054.3|110017.7|110036.3|109998.3|17
1737566450000|2025-01-22 17:20:50|110041.3|110016.3|110051.1|110001.1|110055.2|110016.9|110040.1|110001.1|23
1737566460000|2025-01-22 17:21:00|110053.8|110003.8|110044|109994|110055.9|110005.9|110043.9|109993.9|23
1737566470000|2025-01-22 17:21:10|110043.2|109993.2|110053.8|110003.8|110058.9|110018.7|110040.7|109992.2|21
1737566480000|2025-01-22 17:21:20|110053.7|110003.7|110042.7|109992.7|110053.7|110010.2|110024.8|109992.1|14
1737566490000|2025-01-22 17:21:30|110042.1|109992.1|110044|109994|110045.6|109995.6|110039.3|109989.3|16
1737566500000|2025-01-22 17:21:40|110043.1|109993.1|110033.8|110008.8|110043.9|110008.8|110027.2|109993.1|20
1737566510000|2025-01-22 17:21:50|110032.4|110007.4|110027.6|110002.6|110032.4|110007.4|110026.6|110001.6|12
1737566520000|2025-01-22 17:22:00|110023.3|109998.3|110046.1|109996.1|110046.1|109998.3|110023.3|109986.8|11
1737566530000|2025-01-22 17:22:10|110045.1|109995.1|110030.4|110005.4|110045.1|110006.6|110030.4|109990.3|11
1737566540000|2025-01-22 17:22:20|110031.5|110006.5|110036.8|110011.8|110040.4|110015.4|110031.5|110006.5|15
1737566550000|2025-01-22 17:22:30|110048.4|109998.4|110047.5|109997.5|110048.4|109998.4|110046.9|109996.9|7
1737566560000|2025-01-22 17:22:40|110046.6|109996.6|110047.4|109997.4|110051.1|110001.1|110046.5|109996.5|22
1737566570000|2025-01-22 17:22:50|110046.5|109996.5|110046.1|109996.1|110048.6|109998.6|110044.7|109994.7|11
1737566580000|2025-01-22 17:23:00|110046.9|109996.9|110046.5|109996.5|110048.7|109998.7|110046.5|109996.5|7
1737566590000|2025-01-22 17:23:10|110046.4|109996.4|110045.5|109995.5|110046.4|109996.4|110044.8|109994.8|7
1737566600000|2025-01-22 17:23:20|110044.7|109994.7|110050.4|110000.4|110053.9|110003.9|110040.5|109990.5|15
1737566610000|2025-01-22 17:23:30|110051.2|110001.2|110073.9|110023.9|110076.1|110026.1|110051.2|110001.2|26
1737566620000|2025-01-22 17:23:40|110074.5|110024.5|110068.9|110018.9|110074.5|110024.5|110067.1|110017.1|14
1737566630000|2025-01-22 17:23:50|110067.6|110017.6|110070.6|110020.6|110072.4|110022.4|110067.6|110017.6|11
1737566640000|2025-01-22 17:24:00|110069.7|110019.7|110066.5|110016.5|110069.7|110019.7|110065.6|110015.6|8
1737566650000|2025-01-22 17:24:10|110065.7|110015.7|110054.2|110004.2|110065.7|110015.7|110054.1|110004.1|26
1737566660000|2025-01-22 17:24:20|110054.8|110004.8|110054.9|110004.9|110054.9|110004.9|110052|110002|8
1737566670000|2025-01-22 17:24:30|110055.6|110005.6|110054.6|110004.6|110055.6|110005.6|110053.3|110003.3|12
1737566680000|2025-01-22 17:24:40|110054|110004|110061.1|110011.1|110061.1|110011.1|110054|110004|18
1737566690000|2025-01-22 17:24:50|110060.5|110010.5|110059.9|110009.9|110060.6|110010.6|110058.4|110008.4|13
1737566700000|2025-01-22 17:25:00|110059|110009|110053.3|110003.3|110059.6|110009.6|110050.4|110000.4|13
1737566710000|2025-01-22 17:25:10|110057.3|110007.3|110058.7|110008.7|110060|110010|110055.6|110005.6|11
1737566720000|2025-01-22 17:25:20|110058.1|110008.1|110058.8|110008.8|110061.6|110011.6|110057|110007|18
1737566730000|2025-01-22 17:25:30|110059.4|110009.4|110061.6|110011.6|110061.6|110011.6|110058.1|110008.1|7
1737566740000|2025-01-22 17:25:40|110062.5|110012.5|110064.3|110014.3|110066.2|110016.2|110062.5|110012.5|9
1737566750000|2025-01-22 17:25:50|110063.4|110013.4|110066.9|110016.9|110067.4|110017.4|110062.6|110012.6|16
1737566760000|2025-01-22 17:26:00|110066.4|110016.4|110065.8|110015.8|110068.3|110018.3|110065.2|110015.2|11
1737566770000|2025-01-22 17:26:10|110067.3|110017.3|110062.3|110012.3|110067.7|110017.7|110062.3|110012.3|10
1737566780000|2025-01-22 17:26:20|110054.8|110004.8|110056.4|110006.4|110056.6|110006.6|110054.8|110004.8|8
1737566790000|2025-01-22 17:26:30|110057.1|110007.1|110056.8|110006.8|110060|110010|110054.6|110004.6|22
1737566800000|2025-01-22 17:26:40|110057.7|110007.7|110057.3|110007.3|110059.2|110009.2|110056.6|110006.6|13
1737566810000|2025-01-22 17:26:50|110056.7|110006.7|110064|110014|110065|110015|110056.7|110006.7|12
1737566820000|2025-01-22 17:27:00|110064.4|110014.4|110064.4|110014.4|110064.4|110014.4|110064.4|110014.4|1
1737566830000|2025-01-22 17:27:10|110063.7|110013.7|110056.7|110006.7|110064.4|110014.4|110056.7|110006.7|21
1737566840000|2025-01-22 17:27:20|110056.1|110006.1|110052.1|110002.1|110056.7|110006.7|110050|110000|11
1737566850000|2025-01-22 17:27:30|110050.4|110000.4|110052.6|110002.6|110053.1|110003.1|110050.4|110000.4|5
1737566860000|2025-01-22 17:27:40|110053.4|110003.4|110057.1|110007.1|110057.1|110007.1|110053.4|110003.4|11
1737566870000|2025-01-22 17:27:50|110057.6|110007.6|110059.2|110009.2|110060.4|110010.4|110057|110007|22
1737566880000|2025-01-22 17:28:00|110060.7|110010.7|110059.8|110009.8|110061.2|110011.2|110059.2|110009.2|36
1737566890000|2025-01-22 17:28:10|110059.6|110009.6|110055.8|110005.8|110061|110011|110054.8|110004.8|28
1737566900000|2025-01-22 17:28:20|110056.2|110006.2|110053.9|110003.9|110057.6|110007.6|110050|110000|34
1737566910000|2025-01-22 17:28:30|110053.8|110003.8|110053.1|110003.1|110054.5|110004.5|110053.1|110003.1|7
1737566920000|2025-01-22 17:28:40|110054.1|110004.1|110036.7|110011.7|110054.1|110013|110030.3|109997.8|22
1737566930000|2025-01-22 17:28:50|110037|110012|110038.6|110013.6|110045.2|110020.2|110036.7|110011.7|11
1737566940000|2025-01-22 17:29:00|110038.5|110013.5|110047.2|110022.2|110049.1|110024.1|110038.5|110013.5|25
1737566950000|2025-01-22 17:29:10|110048|110023|110044.3|110019.3|110049.9|110024.9|110043.6|110018.6|22
1737566960000|2025-01-22 17:29:20|110045.1|110020.1|110048.2|110023.2|110049.9|110024.9|110045.1|110020.1|8
1737566970000|2025-01-22 17:29:30|110050|110025|110054.6|110029.6|110054.6|110029.6|110047.7|110022.7|7
1737566980000|2025-01-22 17:29:40|110053.4|110028.4|110050.8|110025.8|110053.4|110028.4|110050.7|110025.7|8
1737566990000|2025-01-22 17:29:50|110051|110026|110060.2|110010.2|110060.2|110026|110045.3|110008.1|13
1737567000000|2025-01-22 17:30:00|110061.1|110011.1|110070.4|110020.4|110070.8|110020.8|110061.1|110011.1|12
1737567010000|2025-01-22 17:30:10|110069.7|110019.7|110069.5|110019.5|110070|110020|110067.7|110017.7|18
1737567020000|2025-01-22 17:30:20|110068.2|110018.2|110070.7|110020.7|110071|110021|110068.2|110018.2|14
1737567030000|2025-01-22 17:30:30|110071.5|110021.5|110065.6|110040.6|110072.7|110040.6|110062.8|110020.5|10
1737567040000|2025-01-22 17:30:40|110065.3|110040.3|110066.4|110041.4|110066.4|110041.4|110065.3|110040.3|3
1737567050000|2025-01-22 17:30:50|110065.7|110040.7|110077.9|110027.9|110077.9|110040.7|110064.8|110027.3|4
1737567060000|2025-01-22 17:31:00|110076.9|110026.9|110071.2|110021.2|110077.9|110027.9|110068.7|110018.7|19
1737567070000|2025-01-22 17:31:10|110072.1|110022.1|110073.7|110023.7|110075.4|110025.4|110072.1|110022.1|14
1737567080000|2025-01-22 17:31:20|110072.6|110022.6|110067.5|110017.5|110074.1|110024.1|110066|110016|12
1737567090000|2025-01-22 17:31:30|110066.9|110016.9|110067.5|110017.5|110067.5|110017.5|110066.8|110016.8|6
1737567100000|2025-01-22 17:31:40|110067.6|110017.6|110067.6|110017.6|110067.6|110017.6|110067|110017|5
1737567110000|2025-01-22 17:31:50|110067|110017|110041.3|110016.3|110067.6|110017.6|110034.5|110005.1|29
1737567120000|2025-01-22 17:32:00|110040.1|110015.1|110045.9|110020.9|110045.9|110020.9|110033.7|110008.7|29
1737567130000|2025-01-22 17:32:10|110045.1|110020.1|110036.1|110011.1|110045.1|110020.1|110034.8|110009.8|21
1737567140000|2025-01-22 17:32:20|110034.8|110009.8|110031.2|110006.2|110034.8|110009.8|110028.3|110003.3|21
1737567150000|2025-01-22 17:32:30|110029.1|110004.1|110042.3|110017.3|110042.3|110017.3|110029|110004|29
1737567160000|2025-01-22 17:32:40|110041.2|110016.2|110046.3|110021.3|110046.3|110021.3|110040.6|110015.6|13
1737567170000|2025-01-22 17:32:50|110045.4|110020.4|110035|110010|110045.4|110020.4|110035|110010|8
1737567180000|2025-01-22 17:33:00|110036.9|110011.9|110026.7|110001.7|110038|110013|110026.7|110001.7|20
1737567190000|2025-01-22 17:33:10|110027.6|110002.6|109997.1|109972.1|110027.6|110002.6|109993.8|109949|60
1737567200000|2025-01-22 17:33:20|109998.4|109973.4|110009.8|109984.8|110016.8|109991.8|109998.4|109973.4|40
1737567210000|2025-01-22 17:33:30|110009|109984|110020.4|109995.4|110020.4|109995.4|110008.4|109983.4|24
1737567220000|2025-01-22 17:33:40|110021.1|109996.1|110022.8|109972.8|110033.6|109996.1|110019.7|109972.8|41
1737567230000|2025-01-22 17:33:50|110023.9|109973.9|110023.9|109973.9|110025.5|109975.5|110022.3|109972.3|30
1737567240000|2025-01-22 17:34:00|110023.7|109973.7|110009.2|109984.2|110024.3|109988.6|110008.8|109967.1|46
1737567250000|2025-01-22 17:34:10|110010.5|109985.5|110014.9|109989.9|110017.2|109992.2|110008.7|109983.7|31
1737567260000|2025-01-22 17:34:20|110015.5|109990.5|110017.3|109992.3|110020.7|109995.7|110014.9|109989.9|20
1737567270000|2025-01-22 17:34:30|110016.8|109991.8|110013.3|109988.3|110017.2|109992.2|110012.7|109987.7|10
1737567280000|2025-01-22 17:34:40|110013.8|109988.8|110004.6|109979.6|110015.8|109990.8|110003.4|109978.4|42
1737567290000|2025-01-22 17:34:50|110005.2|109980.2|110005|109980|110005.2|109980.2|110002.6|109977.6|11
1737567300000|2025-01-22 17:35:00|110004.1|109979.1|110018.7|109993.7|110018.7|109993.7|110003|109978|23
1737567310000|2025-01-22 17:35:10|110016.1|109991.1|110011.1|109986.1|110016.1|109991.1|110010.4|109985.4|40
1737567320000|2025-01-22 17:35:20|110011.4|109986.4|110014.4|109989.4|110017.8|109992.8|110009.9|109984.9|47
1737567330000|2025-01-22 17:35:30|110014.8|109989.8|110013.5|109988.5|110016.2|109991.2|110003.6|109978.6|35
1737567340000|2025-01-22 17:35:40|110013|109988|110019.4|109994.4|110020.9|109995.9|110012.8|109987.8|57
1737567350000|2025-01-22 17:35:50|110018.5|109993.5|110013.5|109988.5|110019.4|109994.4|110009.8|109984.8|55
1737567360000|2025-01-22 17:36:00|110011.9|109986.9|110014|109989|110016.8|109991.8|110010.5|109985.5|30
1737567370000|2025-01-22 17:36:10|110014.1|109989.1|110014.3|109989.3|110016.8|109991.8|110013.3|109988.3|57
1737567380000|2025-01-22 17:36:20|110013.8|109988.8|110012.5|109987.5|110014.9|109989.9|110009.9|109984.9|49
1737567390000|2025-01-22 17:36:30|110011.3|109986.3|110004.2|109979.2|110011.5|109986.5|110000.3|109975.3|29
1737567400000|2025-01-22 17:36:40|110002.4|109977.4|110002|109977|110003.4|109978.4|110001.2|109976.2|9
1737567410000|2025-01-22 17:36:50|110001.4|109976.4|110000.3|109975.3|110003.3|109978.3|109999.7|109974.7|11
1737567420000|2025-01-22 17:37:00|110001.2|109976.2|110011|109986|110012.2|109987.2|110001.2|109976.2|33
1737567430000|2025-01-22 17:37:10|110008.2|109983.2|110008.2|109983.2|110008.5|109983.5|110001.7|109976.7|25
1737567440000|2025-01-22 17:37:20|110009.1|109984.1|110011.6|109986.6|110013|109988|110009.1|109984.1|20
1737567450000|2025-01-22 17:37:30|110007.6|109982.6|110000.8|109975.8|110007.6|109982.6|109993.9|109968.9|32
1737567460000|2025-01-22 17:37:40|110001.7|109976.7|110011.1|109986.1|110013.9|109988.9|110000.8|109975.8|26
1737567470000|2025-01-22 17:37:50|110011.2|109986.2|110010.6|109985.6|110011.9|109986.9|110008.7|109983.7|25
1737567480000|2025-01-22 17:38:00|110010.7|109985.7|110010.7|109985.7|110013.3|109988.3|110010.7|109985.7|15
1737567490000|2025-01-22 17:38:10|110011.4|109986.4|110006.4|109981.4|110013.3|109988.3|110002.9|109977.9|24
1737567500000|2025-01-22 17:38:20|110004.1|109979.1|110008.1|109983.1|110011|109986|110004.1|109979.1|19
1737567510000|2025-01-22 17:38:30|110009.6|109984.6|110014.1|109989.1|110015.2|109990.2|110008.2|109983.2|42
1737567520000|2025-01-22 17:38:40|110014.9|109989.9|110023.9|109998.9|110024|109999|110014|109989|32
1737567530000|2025-01-22 17:38:50|110023.1|109998.1|110020.7|109995.7|110023.1|109998.1|110014.1|109989.1|51
1737567540000|2025-01-22 17:39:00|110020|109995|110011.5|109986.5|110023.5|109998.5|110009.8|109984.8|38
1737567550000|2025-01-22 17:39:10|110010.4|109985.4|110010.6|109985.6|110015.7|109990.7|110009.1|109984.1|41
1737567560000|2025-01-22 17:39:20|110010.1|109985.1|110012|109987|110014|109989|110010.1|109985.1|61
1737567570000|2025-01-22 17:39:30|110010.5|109985.5|110013.8|109988.8|110015.5|109990.5|110010|109985|50
1737567580000|2025-01-22 17:39:40|110013.1|109988.1|110011.7|109986.7|110015.5|109990.5|110008|109983|45
1737567590000|2025-01-22 17:39:50|110012.4|109987.4|110008.4|109983.4|110012.4|109987.4|110007.8|109982.8|14
1737567600000|2025-01-22 17:40:00|110009.5|109984.5|110000.1|109975.1|110013.4|109988.4|109999.8|109974.8|19
1737567610000|2025-01-22 17:40:10|109999.2|109974.2|109999.4|109974.4|110000.4|109975.4|109997.6|109972.6|8
1737567620000|2025-01-22 17:40:20|110000.6|109975.6|110011.3|109986.3|110015.6|109990.6|109998.8|109973.8|22
1737567630000|2025-01-22 17:40:30|110011.7|109986.7|110012.8|109987.8|110015.8|109990.8|110011.1|109986.1|14
1737567640000|2025-01-22 17:40:40|110012|109987|110011.6|109986.6|110015.7|109990.7|110011.1|109986.1|15
1737567650000|2025-01-22 17:40:50|110012.3|109987.3|110015.6|109990.6|110016.6|109991.6|110011.3|109986.3|19
1737567660000|2025-01-22 17:41:00|110016.4|109991.4|110015.1|109990.1|110016.4|109991.4|110011.3|109986.3|21
1737567670000|2025-01-22 17:41:10|110014.6|109989.6|110016|109991|110016|109991|110010.3|109985.3|15
1737567680000|2025-01-22 17:41:20|110014.7|109989.7|110013.6|109988.6|110015|109990|110011|109986|10
1737567690000|2025-01-22 17:41:30|110013.2|109988.2|110016|109991|110017|109992|110012.5|109987.5|15
1737567700000|2025-01-22 17:41:40|110015.4|109990.4|110016.4|109991.4|110018.1|109993.1|110014.8|109989.8|9
1737567710000|2025-01-22 17:41:50|110015.8|109990.8|110013.8|109988.8|110015.8|109990.8|110011.9|109986.9|12
1737567720000|2025-01-22 17:42:00|110013.7|109988.7|110016.8|109991.8|110017.3|109992.3|110011.7|109986.7|16
1737567730000|2025-01-22 17:42:10|110017.1|109992.1|110018.1|109993.1|110020.3|109995.3|110016.2|109991.2|8
1737567740000|2025-01-22 17:42:20|110014.5|109989.5|110013.6|109988.6|110015.2|109990.2|110011.8|109986.8|14
1737567750000|2025-01-22 17:42:30|110014.3|109989.3|110007.5|109982.5|110015.2|109990.2|110006.6|109981.6|13
1737567760000|2025-01-22 17:42:40|110006.3|109981.3|110007.1|109982.1|110007.7|109982.7|110005.9|109980.9|5
1737567770000|2025-01-22 17:42:50|110007.9|109982.9|110022.1|109997.1|110024.7|109999.7|110007.9|109982.9|21
1737567780000|2025-01-22 17:43:00|110034|109984|110030.7|109980.7|110037.7|109987.7|110028.6|109978.6|27
1737567790000|2025-01-22 17:43:10|110029.8|109979.8|110039.4|109989.4|110040.3|109990.3|110027.2|109977.2|26
1737567800000|2025-01-22 17:43:20|110038.6|109988.6|110043|109993|110044.9|109994.9|110038.6|109988.6|11
1737567810000|2025-01-22 17:43:30|110043.7|109993.7|110041.1|109991.1|110043.7|109993.7|110037.5|109987.5|15
1737567820000|2025-01-22 17:43:40|110040.4|109990.4|110040.4|109990.4|110042.1|109992.1|110037.2|109987.2|11
1737567830000|2025-01-22 17:43:50|110038.1|109988.1|110044|109994|110044|109994|110038.1|109988.1|9
1737567840000|2025-01-22 17:44:00|110044.7|109994.7|110046.2|109996.2|110046.2|109996.2|110042.9|109992.9|11
1737567850000|2025-01-22 17:44:10|110044.7|109994.7|110027.9|110002.9|110044.7|110005.1|110026.8|109994.7|11
1737567860000|2025-01-22 17:44:20|110025.9|110000.9|110033.3|110008.3|110033.9|110008.9|110025.8|110000.8|12
1737567870000|2025-01-22 17:44:30|110032.5|110007.5|110029.4|110004.4|110032.5|110007.5|110025.5|110000.5|15
1737567880000|2025-01-22 17:44:40|110028.4|110003.4|110025.8|110000.8|110028.4|110003.4|110021.5|109996.5|8
1737567890000|2025-01-22 17:44:50|110025.3|110000.3|110024.2|109999.2|110026.3|110001.3|110024.2|109999.2|9
1737567900000|2025-01-22 17:45:00|110023.3|109998.3|110036.6|109986.6|110041.1|109998.3|110017.8|109979.8|18
1737567910000|2025-01-22 17:45:10|110036|109986|110033|110008|110044.4|110008.6|110032.4|109984.6|10
1737567920000|2025-01-22 17:45:20|110031|110006|110020|109995|110031.7|110006.7|110020|109995|19
1737567930000|2025-01-22 17:45:30|110019.6|109994.6|110021.6|109996.6|110021.6|109996.6|110019.6|109994.6|6
1737567940000|2025-01-22 17:45:40|110020.9|109995.9|110015.6|109990.6|110020.9|109995.9|110015.6|109990.6|19
1737567950000|2025-01-22 17:45:50|110014.2|109989.2|110012.8|109987.8|110014.4|109989.4|110010.3|109985.3|20
1737567960000|2025-01-22 17:46:00|110012.7|109987.7|110017.9|109992.9|110022|109997|110011.9|109986.9|22
1737567970000|2025-01-22 17:46:10|110018.7|109993.7|110022.4|109997.4|110023.7|109998.7|110018.7|109993.7|14
1737567980000|2025-01-22 17:46:20|110022.1|109997.1|110021.3|109996.3|110023.2|109998.2|110020.7|109995.7|10
1737567990000|2025-01-22 17:46:30|110020.7|109995.7|110020.5|109995.5|110021.3|109996.3|110020.5|109995.5|8
1737568000000|2025-01-22 17:46:40|110021.1|109996.1|110011.2|109986.2|110021.1|109996.1|110008|109983|33
1737568010000|2025-01-22 17:46:50|110012.2|109987.2|110012.5|109987.5|110012.5|109987.5|110011.5|109986.5|7
1737568020000|2025-01-22 17:47:00|110013.1|109988.1|110015.2|109990.2|110015.2|109990.2|110011.5|109986.5|16
1737568030000|2025-01-22 17:47:10|110012.7|109987.7|110012.1|109987.1|110014.2|109989.2|110010.3|109985.3|26
1737568040000|2025-01-22 17:47:20|110011.3|109986.3|110010.4|109985.4|110011.3|109986.3|110009.2|109984.2|7
1737568050000|2025-01-22 17:47:30|110010.7|109985.7|110010.8|109985.8|110012.3|109987.3|110009|109984|15
1737568060000|2025-01-22 17:47:40|110010.3|109985.3|110021.6|109971.6|110021.6|109989.3|110003.9|109971.5|14
1737568070000|2025-01-22 17:47:50|110021.1|109971.1|110019.7|109969.7|110022.6|109972.6|110019.4|109969.4|11
1737568080000|2025-01-22 17:48:00|110020.6|109970.6|110024.9|109999.9|110030.8|109999.9|110020.6|109970.6|24
1737568090000|2025-01-22 17:48:10|110024.7|109999.7|110018.6|109993.6|110024.7|109999.7|110018.6|109993.6|8
1737568100000|2025-01-22 17:48:20|110017.4|109992.4|110009.8|109984.8|110019.4|109994.4|110009.8|109984.8|26
1737568110000|2025-01-22 17:48:30|110010.5|109985.5|110018.1|109993.1|110029.3|109993.1|110007|109977|18
1737568120000|2025-01-22 17:48:40|110018.7|109993.7|110033.4|110008.4|110034.7|110009.7|110018.7|109993.7|17
1737568130000|2025-01-22 17:48:50|110033.2|110008.2|110049.5|109999.5|110049.5|110008.2|110030.9|109993.3|5
1737568140000|2025-01-22 17:49:00|110050.1|110000.1|110054.8|110004.8|110056.1|110006.1|110050.1|110000.1|10
1737568150000|2025-01-22 17:49:10|110056.2|110006.2|110074.9|110024.9|110077.3|110027.3|110054.1|110004.1|32
1737568160000|2025-01-22 17:49:20|110074.3|110024.3|110079.4|110029.4|110080.9|110030.9|110073.4|110023.4|12
1737568170000|2025-01-22 17:49:30|110075.1|110025.1|110067.2|110017.2|110075.6|110025.6|110063.2|110013.2|41
1737568180000|2025-01-22 17:49:40|110066|110016|110065.8|110015.8|110068.6|110018.6|110065.5|110015.5|18
1737568190000|2025-01-22 17:49:50|110067.4|110017.4|110067.9|110017.9|110070.7|110020.7|110064.7|110014.7|15
1737568200000|2025-01-22 17:50:00|110068.8|110018.8|110062.2|110012.2|110071.5|110021.5|110062.2|110012.2|13
1737568210000|2025-01-22 17:50:10|110061.1|110011.1|110056.7|110006.7|110062|110012|110056.7|110006.7|12
1737568220000|2025-01-22 17:50:20|110055.3|110005.3|110059.1|110009.1|110059.3|110009.3|110055.3|110005.3|13
1737568230000|2025-01-22 17:50:30|110059.9|110009.9|110059.4|110009.4|110061.3|110011.3|110056.5|110006.5|20
1737568240000|2025-01-22 17:50:40|110061.1|110011.1|110068.6|110018.6|110069.7|110019.7|110061.1|110011.1|23
1737568250000|2025-01-22 17:50:50|110068|110018|110061.8|110011.8|110068|110018|110059.5|110009.5|19
1737568260000|2025-01-22 17:51:00|110061.3|110011.3|110058.2|110008.2|110062.1|110012.1|110058.2|110008.2|14
1737568270000|2025-01-22 17:51:10|110057.6|110007.6|110057.3|110007.3|110057.6|110007.6|110056.9|110006.9|3
1737568280000|2025-01-22 17:51:20|110058.1|110008.1|110056.4|110006.4|110060.1|110010.1|110056.4|110006.4|13
1737568290000|2025-01-22 17:51:30|110054.9|110004.9|110057.1|110007.1|110057.1|110007.1|110054.9|110004.9|10
1737568300000|2025-01-22 17:51:40|110056.8|110006.8|110060.8|110010.8|110060.8|110010.8|110056.5|110006.5|7
1737568310000|2025-01-22 17:51:50|110061.8|110011.8|110057.6|110007.6|110063.6|110013.6|110057.6|110007.6|8
1737568320000|2025-01-22 17:52:00|110056.3|110006.3|110053.3|110003.3|110057.1|110007.1|110053.3|110003.3|15
1737568330000|2025-01-22 17:52:10|110055.1|110005.1|110055.5|110005.5|110055.5|110005.5|110055.1|110005.1|2
1737568340000|2025-01-22 17:52:20|110055.1|110005.1|110048.4|109998.4|110055.1|110005.1|110047.3|109997.3|13
1737568350000|2025-01-22 17:52:30|110049.5|109999.5|110059.6|110009.6|110059.6|110009.6|110049.5|109999.5|15
1737568360000|2025-01-22 17:52:40|110057.2|110007.2|110051.8|110001.8|110057.2|110007.2|110051.8|110001.8|20
1737568370000|2025-01-22 17:52:50|110051.4|110001.4|110051.1|110001.1|110052.1|110002.1|110048.4|109998.4|8
1737568380000|2025-01-22 17:53:00|110050.8|110000.8|110052.1|110002.1|110052.9|110002.9|110049.3|109999.3|9
1737568390000|2025-01-22 17:53:10|110052.7|110002.7|110052.1|110002.1|110052.9|110002.9|110045|109995|15
1737568400000|2025-01-22 17:53:20|110053.2|110003.2|110052.5|110002.5|110053.2|110003.2|110047.9|109997.9|13
1737568410000|2025-01-22 17:53:30|110039.7|110014.7|110056.9|110006.9|110060|110020.4|110039.7|110006.2|17
1737568420000|2025-01-22 17:53:40|110055.9|110005.9|110058.7|110008.7|110059.3|110009.3|110055.9|110005.9|14
1737568430000|2025-01-22 17:53:50|110060.2|110010.2|110043.4|110018.4|110062.6|110025.6|110041.4|110008.8|16
1737568440000|2025-01-22 17:54:00|110046.8|110021.8|110047.6|110022.6|110055.3|110030.3|110046.8|110021.8|28
1737568450000|2025-01-22 17:54:10|110048.2|110023.2|110049.6|110024.6|110049.6|110024.6|110046.6|110021.6|8
1737568460000|2025-01-22 17:54:20|110048.9|110023.9|110048.9|110023.9|110050.1|110025.1|110048.9|110023.9|3
1737568470000|2025-01-22 17:54:30|110049|110024|110053.2|110028.2|110057|110032|110048|110023|17
1737568480000|2025-01-22 17:54:40|110056.4|110031.4|110053.1|110028.1|110058.4|110031.4|110045.3|110005|21
1737568490000|2025-01-22 17:54:50|110050.5|110025.5|110043.9|110018.9|110054.6|110029.6|110043.9|110018.9|16
1737568500000|2025-01-22 17:55:00|110044.2|110019.2|110055.9|110030.9|110056.1|110031.1|110044|110019|28
1737568510000|2025-01-22 17:55:10|110056.9|110031.9|110046.1|110021.1|110056.9|110031.9|110046.1|110021.1|5
1737568540000|2025-01-22 17:55:40|110046.8|110021.8|110059.8|110034.8|110061.1|110036.1|110046.8|110021.8|25
1737568550000|2025-01-22 17:55:50|110057.8|110032.8|110059.7|110034.7|110060.4|110035.4|110057.8|110032.8|8
1737568560000|2025-01-22 17:56:00|110058.7|110033.7|110048.4|110023.4|110058.7|110033.7|110047.5|110022.5|17
1737568570000|2025-01-22 17:56:10|110062.6|110012.6|110064.3|110014.3|110066.4|110016.4|110062.6|110012.6|5
1737568580000|2025-01-22 17:56:20|110063.4|110013.4|110060.8|110010.8|110063.4|110031.1|110045.7|110010.8|18
1737568590000|2025-01-22 17:56:30|110061.4|110011.4|110064.6|110014.6|110066.8|110016.8|110061.4|110011.4|11
1737568600000|2025-01-22 17:56:40|110064|110014|110064|110014|110066.7|110016.7|110060.4|110010.4|13
1737568610000|2025-01-22 17:56:50|110063.6|110013.6|110061.5|110011.5|110067.2|110017.2|110061.5|110011.5|9
1737568620000|2025-01-22 17:57:00|110060.6|110010.6|110058.7|110008.7|110060.6|110010.6|110058.1|110008.1|9
1737568630000|2025-01-22 17:57:10|110058.1|110008.1|110056.8|110006.8|110058.1|110008.1|110055.8|110005.8|4
1737568640000|2025-01-22 17:57:20|110056.7|110006.7|110056.7|110006.7|110056.7|110006.7|110055.1|110005.1|3
1737568650000|2025-01-22 17:57:30|110055.7|110005.7|110055.5|110005.5|110056.7|110014.5|110039.5|110002.5|20
1737568660000|2025-01-22 17:57:40|110054|110004|110038.7|110013.7|110057.5|110015.2|110036.5|110003.2|18
1737568670000|2025-01-22 17:57:50|110042.8|110017.8|110053.2|110003.2|110063.2|110025.7|110040.8|110003.2|22
1737568680000|2025-01-22 17:58:00|110053.9|110003.9|110050.9|110000.9|110057.4|110007.4|110050.9|110000.9|23
1737568690000|2025-01-22 17:58:10|110051.4|110001.4|110022.2|109997.2|110051.4|110017.2|110020|109995|36
1737568700000|2025-01-22 17:58:20|110023|109998|110021.7|109996.7|110023|109998|110021.4|109996.4|4
1737568710000|2025-01-22 17:58:30|110023.6|109998.6|110027.5|110002.5|110028.8|110003.8|110023.6|109998.6|19
1737568720000|2025-01-22 17:58:40|110026.1|110001.1|110029.9|110004.9|110032.3|110007.3|110025.9|110000.9|10
1737568730000|2025-01-22 17:58:50|110030.3|110005.3|110026.1|110001.1|110030.3|110005.3|110023.3|109998.3|19
1737568740000|2025-01-22 17:59:00|110024.7|109999.7|110024.5|109999.5|110027.3|110002.3|110023.4|109998.4|8
1737568750000|2025-01-22 17:59:10|110023.6|109998.6|110015.2|109990.2|110023.6|109998.6|110015.2|109990.2|10
1737568760000|2025-01-22 17:59:20|110014.7|109989.7|110017.1|109992.1|110017.4|109992.4|110014.2|109989.2|18
1737568770000|2025-01-22 17:59:30|110016.2|109991.2|110016.5|109991.5|110017.1|109992.1|110016.2|109991.2|6
1737568780000|2025-01-22 17:59:40|110015.7|109990.7|110015.2|109990.2|110017.9|109992.9|110014.2|109989.2|15
1737568790000|2025-01-22 17:59:50|110016|109991|110014.8|109989.8|110017|109992|110013.7|109988.7|7
1737568800000|2025-01-22 18:00:00|110014.6|109989.6|110016.5|109991.5|110016.5|109991.5|110012.4|109987.4|9
1737568810000|2025-01-22 18:00:10|110015.8|109990.8|110032.7|109982.7|110032.7|109992|110012.2|109977.2|26
1737568820000|2025-01-22 18:00:20|110031.9|109981.9|110033.1|109983.1|110034.4|109984.4|110031.9|109981.9|5
1737568830000|2025-01-22 18:00:30|110033.9|109983.9|110033.9|109983.9|110034.5|109984.5|110033.3|109983.3|5
1737568840000|2025-01-22 18:00:40|110034.7|109984.7|110035.7|109985.7|110036.1|109986.1|110034.1|109984.1|6
1737568850000|2025-01-22 18:00:50|110036.5|109986.5|110044.5|109994.5|110045.9|109995.9|110034.7|109984.7|27
1737568860000|2025-01-22 18:01:00|110044.7|109994.7|110050.4|110000.4|110050.4|110000.4|110041|109991|13
1737568870000|2025-01-22 18:01:10|110050.8|110000.8|110046.1|109996.1|110051.3|110001.3|110046.1|109996.1|8
1737568880000|2025-01-22 18:01:20|110045.3|109995.3|110043.9|109993.9|110048.3|109998.3|110043.9|109993.9|17
1737568890000|2025-01-22 18:01:30|110042.9|109992.9|110041.5|109991.5|110044|109994|110035.4|109985.4|15
1737568900000|2025-01-22 18:01:40|110041.9|109991.9|110046.9|109996.9|110046.9|109996.9|110041.9|109991.9|8
1737568910000|2025-01-22 18:01:50|110047.2|109997.2|110047.2|109997.2|110047.2|109997.2|110047.2|109997.2|1
1737568920000|2025-01-22 18:02:00|110046.2|109996.2|110026.3|109976.3|110046.2|109996.2|110004.5|109975.3|28
1737568930000|2025-01-22 18:02:10|110028.2|109978.2|110031|109981|110031.9|109981.9|110022.6|109972.6|28
1737568940000|2025-01-22 18:02:20|110030.3|109980.3|110030.6|109980.6|110032.8|109993.3|110011.4|109977.6|28
1737568950000|2025-01-22 18:02:30|110029.8|109979.8|110034.5|109984.5|110034.5|109984.5|110029.8|109979.8|14
1737568960000|2025-01-22 18:02:40|110035.4|109985.4|110031.4|109981.4|110043.3|109993.3|110031.4|109981.4|29
1737568970000|2025-01-22 18:02:50|110036.7|109986.7|110040.7|109990.7|110041.6|109991.6|110036.5|109986.5|19
1737568980000|2025-01-22 18:03:00|110041.4|109991.4|110045.1|109995.1|110045.1|109995.1|110040.2|109990.2|10
1737568990000|2025-01-22 18:03:10|110044.4|109994.4|110049.1|109999.1|110049.1|109999.1|110044.4|109994.4|7
1737569000000|2025-01-22 18:03:20|110048.9|109998.9|110034.9|109984.9|110048.9|109998.9|110033.5|109983.5|13
1737569010000|2025-01-22 18:03:30|110035.7|109985.7|110045.4|109995.4|110045.4|109995.4|110035.7|109985.7|11
1737569020000|2025-01-22 18:03:40|110046.8|109996.8|110040.8|110015.8|110051.8|110015.8|110040.8|109996.8|10
1737569030000|2025-01-22 18:03:50|110039.8|110014.8|110040.6|110015.6|110041.3|110016.3|110037.1|110012.1|15
1737569040000|2025-01-22 18:04:00|110041.4|110016.4|110068|110018|110068.3|110026.1|110041.4|110008.9|22
1737569050000|2025-01-22 18:04:10|110067.2|110017.2|110072.9|110022.9|110074.6|110024.6|110061.8|110011.8|25
1737569060000|2025-01-22 18:04:20|110073.4|110023.4|110066.7|110041.7|110074.4|110042.5|110062.3|110023.4|8
1737569070000|2025-01-22 18:04:30|110062.3|110037.3|110062.3|110037.3|110062.3|110037.3|110062.3|110037.3|1
1737569080000|2025-01-22 18:04:40|110062.9|110037.9|110069.6|110044.6|110069.6|110044.6|110062.9|110037.9|6
1737569090000|2025-01-22 18:04:50|110070.5|110045.5|110092.2|110042.2|110092.2|110057.6|110070.5|110042.2|23
1737569100000|2025-01-22 18:05:00|110093.2|110043.2|110089.7|110039.7|110099.1|110049.1|110089.7|110039.7|14
1737569110000|2025-01-22 18:05:10|110090|110040|110086.9|110036.9|110093.2|110043.2|110086.9|110036.9|11
1737569120000|2025-01-22 18:05:20|110086.4|110036.4|110083.8|110033.8|110089.1|110039.1|110083.3|110033.3|13
1737569130000|2025-01-22 18:05:30|110083.3|110033.3|110089.4|110039.4|110089.9|110046.8|110071.8|110033.3|29
1737569140000|2025-01-22 18:05:40|110088.8|110038.8|110090.9|110040.9|110094.9|110044.9|110088.5|110038.5|16
1737569150000|2025-01-22 18:05:50|110091.5|110041.5|110080|110030|110094.4|110044.4|110079.1|110029.1|33
1737569160000|2025-01-22 18:06:00|110080.6|110030.6|110079.3|110029.3|110080.6|110030.6|110079.2|110029.2|6
1737569170000|2025-01-22 18:06:10|110077.9|110027.9|110079.7|110029.7|110081.5|110031.5|110077.9|110027.9|15
1737569180000|2025-01-22 18:06:20|110079.1|110029.1|110075.5|110025.5|110079.1|110029.1|110072.8|110022.8|10
1737569190000|2025-01-22 18:06:30|110076.4|110026.4|110077.2|110027.2|110078.1|110028.1|110076.2|110026.2|9
1737569200000|2025-01-22 18:06:40|110078|110028|110077|110027|110079|110029|110076.2|110026.2|8
1737569210000|2025-01-22 18:06:50|110075.8|110025.8|110068.8|110018.8|110076.7|110026.7|110067.7|110017.7|11
1737569220000|2025-01-22 18:07:00|110068.4|110018.4|110073.4|110023.4|110074.1|110033.9|110056.5|110017.3|14
1737569230000|2025-01-22 18:07:10|110072.6|110022.6|110052.3|110027.3|110073.6|110037.4|110047.9|110018.5|35
1737569240000|2025-01-22 18:07:20|110047.9|110022.9|110052.4|110027.4|110062.5|110028.5|110047.9|110012.5|7
1737569250000|2025-01-22 18:07:30|110064.7|110014.7|110064.9|110014.9|110064.9|110014.9|110064.7|110014.7|2
1737569260000|2025-01-22 18:07:40|110052.7|110027.7|110071.5|110021.5|110074.6|110035.9|110052.7|110014.9|12
1737569270000|2025-01-22 18:07:50|110070.5|110020.5|110070.1|110020.1|110070.5|110020.5|110070.1|110020.1|2
1737569280000|2025-01-22 18:08:00|110073.6|110023.6|110064.3|110014.3|110073.6|110031.6|110055.9|110014.3|9
1737569290000|2025-01-22 18:08:10|110065.1|110015.1|110069.6|110019.6|110069.6|110019.6|110061.8|110011.8|10
1737569300000|2025-01-22 18:08:20|110068|110018|110067.2|110017.2|110069.9|110019.9|110066.9|110016.9|10
1737569310000|2025-01-22 18:08:30|110063.1|110013.1|110054.3|110029.3|110067.2|110029.3|110054.3|110013.1|4
1737569320000|2025-01-22 18:08:40|110057.5|110032.5|110051|110026|110068|110032.5|110047.9|110015.5|13
1737569330000|2025-01-22 18:08:50|110052.4|110027.4|110060.9|110010.9|110060.9|110027.4|110052.4|110010.9|2
1737569340000|2025-01-22 18:09:00|110061.9|110011.9|110052.3|110027.3|110061.9|110027.3|110040.7|110002.7|17
1737569350000|2025-01-22 18:09:10|110051.6|110026.6|110053.3|110028.3|110054.3|110029.3|110050.2|110025.2|5
1737569360000|2025-01-22 18:09:20|110051.2|110026.2|110048.6|110023.6|110053.2|110028.2|110048.6|110023.6|10
1737569370000|2025-01-22 18:09:30|110049.6|110024.6|110059.8|110034.8|110061.2|110036.2|110049.6|110024.6|9
1737569380000|2025-01-22 18:09:40|110070.8|110020.8|110060.6|110035.6|110072.8|110035.6|110054.6|110020.4|12
1737569390000|2025-01-22 18:09:50|110060.1|110035.1|110060.1|110035.1|110060.1|110035.1|110060.1|110035.1|1
1737569400000|2025-01-22 18:10:00|110064.7|110039.7|110068.7|110043.7|110072.3|110047.3|110064.1|110039.1|15
1737569410000|2025-01-22 18:10:10|110081.2|110031.2|110096.9|110046.9|110097.2|110057.3|110073.9|110027.9|14
1737569420000|2025-01-22 18:10:20|110095.6|110045.6|110072.9|110047.9|110095.6|110058.1|110070.2|110032.8|19
1737569430000|2025-01-22 18:10:30|110071.7|110046.7|110066.9|110041.9|110071.7|110046.7|110061|110036|11
1737569440000|2025-01-22 18:10:40|110066.4|110041.4|110062.6|110037.6|110079.5|110042|110060|110029.5|11
1737569450000|2025-01-22 18:10:50|110062.1|110037.1|110061.7|110036.7|110065.7|110040.7|110059.5|110034.5|5
1737569460000|2025-01-22 18:11:00|110063.9|110038.9|110079.7|110029.7|110080.3|110043.7|110061.6|110029.7|12
1737569470000|2025-01-22 18:11:10|110080.2|110030.2|110068|110043|110080.2|110047.2|110066.6|110030.2|17
1737569480000|2025-01-22 18:11:20|110081.8|110031.8|110067.9|110042.9|110084|110044.8|110065.9|110030.1|18
1737569490000|2025-01-22 18:11:30|110080.2|110030.2|110081.3|110031.3|110082.8|110042.9|110067.9|110030.2|5
1737569500000|2025-01-22 18:11:40|110082.6|110032.6|110078.3|110028.3|110082.6|110045.2|110063.9|110024.4|20
1737569510000|2025-01-22 18:11:50|110077.1|110027.1|110066.9|110016.9|110077.1|110037.5|110061|110015.8|22
1737569520000|2025-01-22 18:12:00|110067.8|110017.8|110067.9|110017.9|110069.4|110019.4|110066|110016|15
1737569530000|2025-01-22 18:12:10|110068.5|110018.5|110060.3|110010.3|110069.6|110027.6|110043.1|110005.6|24
1737569540000|2025-01-22 18:12:20|110056.9|110006.9|110057.8|110007.8|110061.7|110011.7|110056.1|110006.1|14
1737569550000|2025-01-22 18:12:30|110061.7|110011.7|110060.3|110010.3|110061.7|110011.7|110057.4|110007.4|8
1737569560000|2025-01-22 18:12:40|110057.8|110007.8|110041|110016|110061.1|110017.5|110041|110005.6|11
1737569570000|2025-01-22 18:12:50|110056.9|110006.9|110053.6|110003.6|110056.9|110006.9|110053.6|110003.6|4
1737569580000|2025-01-22 18:13:00|110052.5|110002.5|110054.6|110004.6|110056.1|110006.1|110051.2|110001.2|12
1737569590000|2025-01-22 18:13:10|110054.5|110004.5|110061.2|110011.2|110061.2|110011.2|110054.5|110004.5|13
1737569600000|2025-01-22 18:13:20|110060.6|110010.6|110060.5|110010.5|110065|110015|110060.3|110010.3|10
1737569610000|2025-01-22 18:13:30|110059.6|110009.6|110061.4|110011.4|110061.7|110011.7|110059.6|110009.6|4
1737569620000|2025-01-22 18:13:40|110061.3|110011.3|110061.3|110011.3|110061.3|110011.3|110061.3|110011.3|1
1737569630000|2025-01-22 18:13:50|110061.5|110011.5|110061.3|110011.3|110061.5|110011.5|110058.7|110008.7|6
1737569640000|2025-01-22 18:14:00|110062.4|110012.4|110060.4|110010.4|110066.4|110016.4|110060.4|110010.4|12
1737569650000|2025-01-22 18:14:10|110059.7|110009.7|110061.8|110011.8|110062.3|110012.3|110057.7|110007.7|11
1737569660000|2025-01-22 18:14:20|110060.8|110010.8|110059.9|110009.9|110060.8|110020.8|110042.3|110008.2|9
1737569670000|2025-01-22 18:14:30|110058.4|110008.4|110062.8|110012.8|110068.4|110018.4|110057.9|110007.9|12
1737569680000|2025-01-22 18:14:40|110066.5|110016.5|110064.3|110014.3|110066.5|110016.5|110060.3|110010.3|7
1737569690000|2025-01-22 18:14:50|110062.7|110012.7|110062.2|110012.2|110062.7|110025.8|110046.7|110009.5|7
1737569700000|2025-01-22 18:15:00|110062.5|110012.5|110056.5|110006.5|110062.5|110012.5|110056.5|110006.5|4
1737569710000|2025-01-22 18:15:10|110057.4|110007.4|110058.1|110008.1|110058.7|110008.7|110057.4|110007.4|4
1737569720000|2025-01-22 18:15:20|110055.3|110005.3|110040.3|109990.3|110055.3|110005.3|110028.1|109989.7|25
1737569730000|2025-01-22 18:15:30|110041|109991|110047.3|109997.3|110049.2|110010|110032.9|109989.8|24
1737569740000|2025-01-22 18:15:40|110045.6|109995.6|110041.9|109991.9|110046.8|109996.8|110041|109991|21
1737569750000|2025-01-22 18:15:50|110043.2|109993.2|110045.3|109995.3|110048.5|110007.7|110032.2|109993.2|16
1737569760000|2025-01-22 18:16:00|110046.1|109996.1|110035.4|110010.4|110047.2|110010.4|110028|109992.7|19
1737569770000|2025-01-22 18:16:10|110036.6|110011.6|110048.4|109998.4|110054|110016.9|110032.9|109998.4|24
1737569780000|2025-01-22 18:16:20|110047.2|109997.2|110031.3|110006.3|110052.4|110008.3|110030.7|109993.1|12
1737569790000|2025-01-22 18:16:30|110032.3|110007.3|110027.5|110002.5|110034.7|110009.7|110027.5|110002.5|21
1737569800000|2025-01-22 18:16:40|110026.4|110001.4|110028.2|110003.2|110030|110005|110026.4|110001.4|18
1737569810000|2025-01-22 18:16:50|110028.5|110003.5|110035.1|110010.1|110035.4|110010.4|110027.3|110002.3|13
1737569820000|2025-01-22 18:17:00|110034.6|110009.6|110042|110017|110042.2|110017.2|110033.7|110008.7|21
1737569830000|2025-01-22 18:17:10|110040.9|110015.9|110040.4|110015.4|110041.5|110016.5|110038.9|110013.9|7
1737569840000|2025-01-22 18:17:20|110039.5|110014.5|110033.6|110008.6|110039.5|110014.5|110031.5|110006.5|19
1737569850000|2025-01-22 18:17:30|110032.6|110007.6|110029.2|110004.2|110033.5|110008.5|110027.5|110002.5|31
1737569860000|2025-01-22 18:17:40|110030.4|110005.4|110029.8|110004.8|110031.7|110006.7|110027.9|110002.9|24
1737569870000|2025-01-22 18:17:50|110031.7|110006.7|110028.4|110003.4|110031.7|110006.7|110027.1|110002.1|18
1737569880000|2025-01-22 18:18:00|110027.9|110002.9|110027.9|110002.9|110029.4|110004.4|110027.9|110002.9|12
1737569890000|2025-01-22 18:18:10|110027.1|110002.1|110027.5|110002.5|110028.9|110003.9|110026.8|110001.8|8
1737569900000|2025-01-22 18:18:20|110025.9|110000.9|110028.4|110003.4|110034.1|110009.1|110025.9|110000.9|14
1737569910000|2025-01-22 18:18:30|110026.8|110001.8|110029.5|110004.5|110029.8|110004.8|110021.8|109996.8|22
1737569920000|2025-01-22 18:18:40|110028.2|110003.2|110027.1|110002.1|110028.2|110003.2|110022.6|109997.6|11
1737569930000|2025-01-22 18:18:50|110026.2|110001.2|110029.4|110004.4|110029.4|110004.4|110025.4|110000.4|12
1737569940000|2025-01-22 18:19:00|110028.3|110003.3|110020.7|109995.7|110028.3|110003.3|110019.1|109994.1|16
1737569950000|2025-01-22 18:19:10|110021.3|109996.3|110020.7|109995.7|110021.4|109996.4|110019.5|109994.5|11
1737569960000|2025-01-22 18:19:20|110019.6|109994.6|110021.5|109996.5|110021.5|109996.5|110019.6|109994.6|4
1737569970000|2025-01-22 18:19:30|110020.5|109995.5|110020.5|109995.5|110020.5|109995.5|110020.5|109995.5|1
1737569980000|2025-01-22 18:19:40|110021.5|109996.5|110028|110003|110029.4|110004.4|110021.5|109996.5|12
1737569990000|2025-01-22 18:19:50|110028.6|110003.6|110027.6|110002.6|110028.6|110003.6|110025.2|110000.2|13
1737570000000|2025-01-22 18:20:00|110028.5|110003.5|110029.4|110004.4|110030.5|110005.5|110028.5|110003.5|7
1737570010000|2025-01-22 18:20:10|110028.8|110003.8|110029.4|110004.4|110029.5|110004.5|110027.9|110002.9|10
1737570020000|2025-01-22 18:20:20|110030|110005|110028.2|110003.2|110030|110005|110027.1|110002.1|7
1737570030000|2025-01-22 18:20:30|110027.1|110002.1|110022.1|109997.1|110028.3|110003.3|110020.3|109995.3|11
1737570040000|2025-01-22 18:20:40|110026.6|110001.6|110017.4|109992.4|110028.1|110003.1|110017.4|109992.4|10
1737570050000|2025-01-22 18:20:50|110016.3|109991.3|110007.7|109982.7|110016.3|109991.3|110007.7|109982.7|13
1737570060000|2025-01-22 18:21:00|110008.5|109983.5|109999.6|109974.6|110008.5|109983.5|109996.1|109971.1|14
1737570070000|2025-01-22 18:21:10|109999.9|109974.9|110003.3|109978.3|110011.8|109986.8|109999.9|109974.9|24
1737570080000|2025-01-22 18:21:20|110002.8|109977.8|110009.6|109984.6|110011|109986|110002.8|109977.8|23
1737570090000|2025-01-22 18:21:30|110009|109984|110010.1|109985.1|110012.9|109987.9|110007.3|109982.3|27
1737570100000|2025-01-22 18:21:40|110009.3|109984.3|110006.3|109981.3|110010.9|109985.9|110006.3|109981.3|26
1737570110000|2025-01-22 18:21:50|110008.3|109983.3|110003.1|109978.1|110009.8|109984.8|110002.4|109977.4|20
1737570120000|2025-01-22 18:22:00|110002.4|109977.4|109998.1|109973.1|110003.6|109978.6|109997.9|109972.9|19
1737570130000|2025-01-22 18:22:10|109997.5|109972.5|110000.2|109975.2|110003.9|109978.9|109997.3|109972.3|22
1737570140000|2025-01-22 18:22:20|110000.6|109975.6|110003.5|109978.5|110005.1|109980.1|110000.2|109975.2|15
1737570150000|2025-01-22 18:22:30|110003|109978|110001.9|109976.9|110004.8|109979.8|109997.3|109972.3|24
1737570160000|2025-01-22 18:22:40|110003.5|109978.5|109996.2|109971.2|110003.5|109978.5|109996.2|109971.2|19
1737570170000|2025-01-22 18:22:50|109996.7|109971.7|110000.6|109975.6|110002.1|109977.1|109996.3|109971.3|22
1737570180000|2025-01-22 18:23:00|110001.1|109976.1|109996.9|109971.9|110001.1|109976.1|109995.5|109970.5|23
1737570190000|2025-01-22 18:23:10|109996.5|109971.5|109996.6|109971.6|109997.5|109972.5|109996.1|109971.1|13
1737570200000|2025-01-22 18:23:20|109991.5|109966.5|109985.1|109960.1|109991.5|109966.5|109984.4|109959.4|26
1737570210000|2025-01-22 18:23:30|109984.4|109959.4|109986.4|109961.4|109986.4|109961.4|109979.8|109954.8|17
1737570220000|2025-01-22 18:23:40|109986.7|109961.7|109986.7|109961.7|109986.7|109961.7|109986.7|109961.7|1
1737570230000|2025-01-22 18:23:50|109987.7|109962.7|109978.5|109953.5|109987.7|109962.7|109972.5|109947.5|26
1737570240000|2025-01-22 18:24:00|109978|109953|109976.3|109951.3|109979.7|109954.7|109975.3|109950.3|29
1737570250000|2025-01-22 18:24:10|109975.4|109950.4|109979.4|109954.4|109980.4|109955.4|109975|109950|21
1737570260000|2025-01-22 18:24:20|109980.4|109955.4|109986.5|109961.5|109986.5|109961.5|109980.4|109955.4|11
1737570270000|2025-01-22 18:24:30|109986|109961|109984.3|109959.3|109986|109961|109984.3|109959.3|11
1737570280000|2025-01-22 18:24:40|109984.9|109959.9|109984.9|109959.9|109985.4|109960.4|109984.9|109959.9|3
1737570290000|2025-01-22 18:24:50|109985.7|109960.7|109983.6|109958.6|109985.7|109960.7|109983.6|109958.6|6
1737570300000|2025-01-22 18:25:00|109984.4|109959.4|109985.9|109960.9|109985.9|109960.9|109983.4|109958.4|5
1737570310000|2025-01-22 18:25:10|109985.4|109960.4|109993.8|109968.8|109994.8|109969.8|109985.4|109960.4|12
1737570320000|2025-01-22 18:25:20|109994.7|109969.7|109994.8|109969.8|109998.6|109973.6|109993.2|109968.2|27
1737570330000|2025-01-22 18:25:30|109993.8|109968.8|109992.5|109967.5|109994.9|109969.9|109991.5|109966.5|21
1737570340000|2025-01-22 18:25:40|109991.9|109966.9|109987.2|109962.2|109991.9|109966.9|109985.3|109960.3|10
1737570350000|2025-01-22 18:25:50|109988.3|109963.3|109981.5|109956.5|109988.3|109963.3|109981.5|109956.5|23
1737570360000|2025-01-22 18:26:00|109981.8|109956.8|109981.1|109956.1|109981.8|109956.8|109981.1|109956.1|4
1737570370000|2025-01-22 18:26:10|109982.4|109957.4|109980.9|109955.9|109986.5|109961.5|109980.9|109955.9|17
1737570380000|2025-01-22 18:26:20|109982.5|109957.5|109973.7|109948.7|109982.5|109957.5|109970.4|109945.4|11
1737570390000|2025-01-22 18:26:30|109970.8|109945.8|109975.5|109950.5|109976.9|109951.9|109970.4|109945.4|27
1737570400000|2025-01-22 18:26:40|109974.1|109949.1|109966.9|109941.9|109975.6|109950.6|109966.9|109941.9|18
1737570410000|2025-01-22 18:26:50|109967.4|109942.4|109960.9|109935.9|109971.3|109946.3|109960.4|109935.4|24
1737570420000|2025-01-22 18:27:00|109963.4|109938.4|109958.5|109933.5|109963.4|109938.4|109958.5|109933.5|12
1737570430000|2025-01-22 18:27:10|109960.5|109935.5|109983.6|109933.6|109984.3|109940.3|109960.5|109925.2|27
1737570440000|2025-01-22 18:27:20|109983.4|109933.4|109982.1|109932.1|109986.7|109936.7|109981|109931|23
1737570450000|2025-01-22 18:27:30|109982.7|109932.7|109966.1|109941.1|109984.7|109941.4|109963.5|109931.8|25
1737570460000|2025-01-22 18:27:40|109963.6|109938.6|109970.4|109945.4|109970.5|109945.5|109963.6|109938.6|24
1737570470000|2025-01-22 18:27:50|109969.3|109944.3|109966.6|109941.6|109969.3|109944.3|109964.5|109939.5|26
1737570480000|2025-01-22 18:28:00|109967.1|109942.1|109973.1|109948.1|109974|109949|109966.7|109941.7|12
1737570490000|2025-01-22 18:28:10|109971.2|109946.2|109971.5|109946.5|109973.5|109948.5|109971.2|109946.2|19
1737570500000|2025-01-22 18:28:20|109971.1|109946.1|109970.5|109945.5|109972.2|109947.2|109970|109945|11
1737570510000|2025-01-22 18:28:30|109971.7|109946.7|109971.9|109946.9|109974|109949|109971.7|109946.7|13
1737570520000|2025-01-22 18:28:40|109973.8|109948.8|109973.5|109948.5|109974.3|109949.3|109971.8|109946.8|14
1737570530000|2025-01-22 18:28:50|109972.7|109947.7|109973.6|109948.6|109973.7|109948.7|109967.7|109942.7|21
1737570540000|2025-01-22 18:29:00|109974.5|109949.5|109983.5|109958.5|109983.6|109958.6|109974.5|109949.5|20
1737570550000|2025-01-22 18:29:10|109982.3|109957.3|109984.7|109959.7|109986.6|109961.6|109980.6|109955.6|11
1737570560000|2025-01-22 18:29:20|109983.2|109958.2|109980.3|109955.3|109983.7|109958.7|109978.8|109953.8|27
1737570570000|2025-01-22 18:29:30|109981.4|109956.4|109980.4|109955.4|109982.3|109957.3|109977.5|109952.5|23
1737570580000|2025-01-22 18:29:40|109981.1|109956.1|109968.5|109943.5|109981.7|109956.7|109968.5|109943.5|38
1737570590000|2025-01-22 18:29:50|109969.1|109944.1|109977.5|109952.5|109978.3|109953.3|109969.1|109944.1|22
1737570600000|2025-01-22 18:30:00|109977|109952|109977.6|109952.6|109978|109953|109970.8|109945.8|25
1737570610000|2025-01-22 18:30:10|109977.4|109952.4|109978.8|109953.8|109979.1|109954.1|109973.1|109948.1|24
1737570620000|2025-01-22 18:30:20|109979.3|109954.3|109976.8|109951.8|109979.3|109954.3|109976.8|109951.8|15
1737570630000|2025-01-22 18:30:30|109977.2|109952.2|109977.7|109952.7|109978.2|109953.2|109976.8|109951.8|14
1737570640000|2025-01-22 18:30:40|109976.2|109951.2|109976.3|109951.3|109976.4|109951.4|109973.3|109948.3|29
1737570650000|2025-01-22 18:30:50|109975.4|109950.4|109979.5|109954.5|109983.6|109958.6|109973.2|109948.2|29
1737570660000|2025-01-22 18:31:00|109978.9|109953.9|109978|109953|109983.1|109958.1|109975.5|109950.5|32
1737570670000|2025-01-22 18:31:10|109977.5|109952.5|109977.7|109952.7|109977.7|109952.7|109976.6|109951.6|10
1737570680000|2025-01-22 18:31:20|109977.4|109952.4|109978.4|109953.4|109978.4|109953.4|109974.9|109949.9|13
1737570690000|2025-01-22 18:31:30|109977.8|109952.8|109978.6|109953.6|109978.6|109953.6|109977.8|109952.8|7
1737570700000|2025-01-22 18:31:40|109980.2|109955.2|109983.1|109958.1|109985.7|109960.7|109980.2|109955.2|10
1737570710000|2025-01-22 18:31:50|109982.8|109957.8|109977.6|109952.6|109984.3|109959.3|109976.4|109951.4|18
1737570720000|2025-01-22 18:32:00|109976.7|109951.7|109978.4|109953.4|109978.4|109953.4|109971.5|109946.5|32
1737570730000|2025-01-22 18:32:10|109977.5|109952.5|109967.8|109942.8|109978.9|109953.9|109967.8|109942.8|27
1737570740000|2025-01-22 18:32:20|109968.9|109943.9|109967.9|109942.9|109969.3|109944.3|109967.1|109942.1|17
1737570750000|2025-01-22 18:32:30|109968.9|109943.9|109967.5|109942.5|109969.4|109944.4|109965.4|109940.4|26
1737570760000|2025-01-22 18:32:40|109968.5|109943.5|109972.3|109947.3|109974.3|109949.3|109967.7|109942.7|26
1737570770000|2025-01-22 18:32:50|109972.9|109947.9|109968.3|109943.3|109973.5|109948.5|109967.4|109942.4|30
1737570780000|2025-01-22 18:33:00|109967.4|109942.4|109973.4|109948.4|109974.7|109949.7|109966.4|109941.4|21
1737570790000|2025-01-22 18:33:10|109974.9|109949.9|109974.1|109949.1|109974.9|109949.9|109973.4|109948.4|16
1737570800000|2025-01-22 18:33:20|109973.4|109948.4|109970.2|109945.2|109974.1|109949.1|109967.9|109942.9|18
1737570810000|2025-01-22 18:33:30|109969|109944|109978.5|109928.5|109978.5|109945.3|109964.6|109928.5|23
1737570820000|2025-01-22 18:33:40|109979.1|109929.1|109984.5|109934.5|109985.1|109935.1|109979.1|109929.1|13
1737570830000|2025-01-22 18:33:50|109985.6|109935.6|109985.5|109935.5|109985.6|109935.6|109983.6|109933.6|9
1737570840000|2025-01-22 18:34:00|109984.9|109934.9|109982.8|109932.8|109985|109935|109982.8|109932.8|13
1737570850000|2025-01-22 18:34:10|109983.2|109933.2|109987.6|109937.6|109989.4|109939.4|109980.2|109930.2|16
1737570860000|2025-01-22 18:34:20|109985.7|109935.7|109992.4|109942.4|109992.4|109942.4|109981.5|109931.5|17
1737570870000|2025-01-22 18:34:30|109992.2|109942.2|109992.6|109942.6|109992.7|109942.7|109987.8|109937.8|21
1737570880000|2025-01-22 18:34:40|109990.3|109940.3|109982.7|109932.7|109992.1|109942.1|109982.4|109932.4|17
1737570890000|2025-01-22 18:34:50|109982.2|109932.2|109980.9|109930.9|109982.6|109932.6|109980.9|109930.9|8
1737570900000|2025-01-22 18:35:00|109981.5|109931.5|109981.1|109931.1|109981.5|109931.5|109979.9|109929.9|10
1737570910000|2025-01-22 18:35:10|109984.2|109934.2|109986.6|109936.6|109986.6|109936.6|109982.6|109932.6|13
1737570920000|2025-01-22 18:35:20|109985.7|109935.7|109982.6|109932.6|109986.8|109936.8|109982.2|109932.2|29
1737570930000|2025-01-22 18:35:30|109983.1|109933.1|109977.8|109927.8|109983.1|109933.1|109977.8|109927.8|16
1737570940000|2025-01-22 18:35:40|109976.7|109926.7|109974.5|109924.5|109976.7|109926.7|109974.5|109924.5|4
1737570950000|2025-01-22 18:35:50|109972.1|109922.1|109973.6|109923.6|109974.4|109924.4|109972.1|109922.1|10
1737570960000|2025-01-22 18:36:00|109974.5|109924.5|109977.2|109927.2|109978.7|109928.7|109974.4|109924.4|7
1737570970000|2025-01-22 18:36:10|109978.1|109928.1|109978.3|109928.3|109983.9|109933.9|109977.2|109927.2|18
1737570980000|2025-01-22 18:36:20|109979.2|109929.2|109978.2|109928.2|109979.2|109929.2|109978.2|109928.2|4
1737570990000|2025-01-22 18:36:30|109980.4|109930.4|109976.9|109926.9|109980.4|109930.4|109976.9|109926.9|4
1737571000000|2025-01-22 18:36:40|109976.4|109926.4|109976.5|109926.5|109977|109927|109976.4|109926.4|6
1737571010000|2025-01-22 18:36:50|109975.6|109925.6|109974.3|109924.3|109975.6|109925.6|109972.9|109922.9|5
1737571020000|2025-01-22 18:37:00|109975.2|109925.2|109973.6|109923.6|109975.2|109925.2|109972.7|109922.7|6
1737571030000|2025-01-22 18:37:10|109973.7|109923.7|109976.6|109926.6|109978.8|109928.8|109973.7|109923.7|5
1737571040000|2025-01-22 18:37:20|109976.8|109926.8|109977.4|109927.4|109977.4|109927.4|109976.1|109926.1|7
1737571050000|2025-01-22 18:37:30|109979.4|109929.4|109977.4|109927.4|109979.4|109929.4|109977.4|109927.4|2
1737571060000|2025-01-22 18:37:40|109979.2|109929.2|109971.7|109921.7|109979.2|109929.2|109971.5|109921.5|10
1737571070000|2025-01-22 18:37:50|109972.8|109922.8|109973.6|109923.6|109973.6|109923.6|109971.9|109921.9|13
1737571080000|2025-01-22 18:38:00|109972.9|109922.9|109973.6|109923.6|109973.6|109923.6|109972.3|109922.3|14
1737571090000|2025-01-22 18:38:10|109972.2|109922.2|109971.5|109921.5|109973.1|109923.1|109971.2|109921.2|12
1737571100000|2025-01-22 18:38:20|109970.7|109920.7|109971.1|109921.1|109971.8|109921.8|109970.7|109920.7|6
1737571110000|2025-01-22 18:38:30|109971.8|109921.8|109971.8|109921.8|109972.3|109922.3|109971.8|109921.8|3
1737571120000|2025-01-22 18:38:40|109972.3|109922.3|109973.3|109923.3|109973.3|109923.3|109972.3|109922.3|3
1737571140000|2025-01-22 18:39:00|109973.5|109923.5|109973.5|109923.5|109973.5|109923.5|109973.5|109923.5|1
1737571150000|2025-01-22 18:39:10|109973.7|109923.7|109981.2|109931.2|109983.2|109933.2|109973.7|109923.7|16
1737571160000|2025-01-22 18:39:20|109979.9|109929.9|109982.3|109932.3|109983.7|109933.7|109979.9|109929.9|9
1737571170000|2025-01-22 18:39:30|109983.4|109933.4|109984.3|109934.3|109984.3|109934.3|109983.4|109933.4|7
1737571180000|2025-01-22 18:39:40|109984.5|109934.5|109984.4|109934.4|109984.5|109934.5|109983.7|109933.7|3
1737571190000|2025-01-22 18:39:50|109984.5|109934.5|109975.9|109925.9|109984.7|109934.7|109974.1|109924.1|9
1737571200000|2025-01-22 18:40:00|109976.4|109926.4|109982|109932|109982|109932|109974.2|109924.2|13
1737571210000|2025-01-22 18:40:10|109982.9|109932.9|109984.6|109934.6|109985.8|109935.8|109979.8|109929.8|7
1737571220000|2025-01-22 18:40:20|109984.9|109934.9|109984.5|109934.5|109984.9|109934.9|109983.6|109933.6|6
1737571230000|2025-01-22 18:40:30|109985.7|109935.7|109982.5|109932.5|109987.6|109937.6|109982.5|109932.5|9
1737571240000|2025-01-22 18:40:40|109984|109934|109982.1|109932.1|109984.7|109934.7|109981.3|109931.3|15
1737571250000|2025-01-22 18:40:50|109983.1|109933.1|109977.3|109927.3|109984.6|109934.6|109977.3|109927.3|20
1737571260000|2025-01-22 18:41:00|109980.4|109930.4|109981.7|109931.7|109981.8|109931.8|109976.9|109926.9|16
1737571270000|2025-01-22 18:41:10|109980|109930|109987.2|109937.2|109987.4|109937.4|109977.8|109927.8|13
1737571280000|2025-01-22 18:41:20|109987.4|109937.4|109989|109939|109989.7|109939.7|109987.4|109937.4|7
1737571290000|2025-01-22 18:41:30|109988.3|109938.3|109986.9|109936.9|109988.3|109938.3|109986.9|109936.9|7
1737571300000|2025-01-22 18:41:40|109988.3|109938.3|109991.2|109941.2|109991.2|109941.2|109988.3|109938.3|5
1737571310000|2025-01-22 18:41:50|109992|109942|109992.5|109942.5|109993.1|109943.1|109991.3|109941.3|12
1737571320000|2025-01-22 18:42:00|109992.9|109942.9|109992.2|109942.2|109993.4|109943.4|109992.2|109942.2|6
1737571330000|2025-01-22 18:42:10|109992.6|109942.6|109991.6|109941.6|109992.7|109942.7|109991.2|109941.2|9
1737571340000|2025-01-22 18:42:20|109994.3|109944.3|109997.7|109947.7|109997.7|109947.7|109994.3|109944.3|7
1737571350000|2025-01-22 18:42:30|109999.2|109949.2|109986.9|109936.9|109999.2|109949.2|109982.3|109932.3|27
1737571360000|2025-01-22 18:42:40|109985|109935|109988.9|109938.9|109993.2|109943.2|109985|109935|10
1737571370000|2025-01-22 18:42:50|109988.2|109938.2|109986.2|109936.2|109989.1|109939.1|109985.9|109935.9|21
1737571380000|2025-01-22 18:43:00|109986.9|109936.9|109980.4|109930.4|109986.9|109936.9|109978.1|109928.1|19
1737571390000|2025-01-22 18:43:10|109980.7|109930.7|109978.1|109928.1|109980.7|109930.7|109978.1|109928.1|3
1737571400000|2025-01-22 18:43:20|109977.1|109927.1|109976.5|109926.5|109982.6|109932.6|109975.7|109925.7|15
1737571410000|2025-01-22 18:43:30|109976.8|109926.8|109977.5|109927.5|109977.5|109927.5|109973.5|109923.5|12
1737571420000|2025-01-22 18:43:40|109979.8|109929.8|109979.2|109929.2|109980.5|109930.5|109978|109928|10
1737571430000|2025-01-22 18:43:50|109977.9|109927.9|109972.3|109922.3|109979|109929|109972.3|109922.3|16
1737571440000|2025-01-22 18:44:00|109973.3|109923.3|109974|109924|109974|109924|109973.3|109923.3|4
1737571450000|2025-01-22 18:44:10|109973.6|109923.6|109973.6|109923.6|109973.6|109923.6|109973.6|109923.6|1
1737571460000|2025-01-22 18:44:20|109974.1|109924.1|109973.6|109923.6|109974.1|109924.1|109973.6|109923.6|2
1737571470000|2025-01-22 18:44:30|109974.5|109924.5|109982|109932|109982|109932|109974.5|109924.5|8
1737571480000|2025-01-22 18:44:40|109981.6|109931.6|109981.6|109931.6|109982|109932|109981.6|109931.6|3
1737571490000|2025-01-22 18:44:50|109981.9|109931.9|109981.8|109931.8|109981.9|109931.9|109981.8|109931.8|2
1737571500000|2025-01-22 18:45:00|109981.1|109931.1|109983.6|109933.6|109983.9|109933.9|109978.4|109928.4|23
1737571510000|2025-01-22 18:45:10|109978.4|109928.4|109960.1|109935.1|109982.6|109935.1|109957.4|109927|16
1737571520000|2025-01-22 18:45:20|109959.6|109934.6|109953.5|109928.5|109959.6|109934.6|109953.5|109928.5|6
1737571530000|2025-01-22 18:45:30|109954.8|109929.8|109953.8|109928.8|109955.2|109930.2|109952.2|109927.2|8
1737571540000|2025-01-22 18:45:40|109952.9|109927.9|109954|109929|109957|109932|109952.2|109927.2|8
1737571550000|2025-01-22 18:45:50|109953.3|109928.3|109953.5|109928.5|109954.3|109929.3|109953.3|109928.3|3
1737571560000|2025-01-22 18:46:00|109954.1|109929.1|109970.7|109920.7|109973.4|109939.5|109954.1|109920.2|14
1737571570000|2025-01-22 18:46:10|109972.4|109922.4|109976.4|109926.4|109976.4|109926.4|109970.7|109920.7|16
1737571580000|2025-01-22 18:46:20|109975.8|109925.8|109965.1|109915.1|109976.6|109926.6|109963|109913|10
1737571590000|2025-01-22 18:46:30|109964.5|109914.5|109949.7|109899.7|109965.6|109915.6|109949.4|109899.4|27
1737571600000|2025-01-22 18:46:40|109950.2|109900.2|109953.2|109903.2|109954.4|109904.4|109950.1|109900.1|12
1737571610000|2025-01-22 18:46:50|109952.2|109902.2|109949.9|109899.9|109953.3|109903.3|109948.6|109898.6|13
1737571620000|2025-01-22 18:47:00|109950.6|109900.6|109952.6|109902.6|109953.8|109903.8|109950.6|109900.6|7
1737571630000|2025-01-22 18:47:10|109953.2|109903.2|109961.2|109911.2|109961.5|109911.5|109951.3|109901.3|23
1737571640000|2025-01-22 18:47:20|109960.7|109910.7|109958.6|109908.6|109961|109911|109956.3|109906.3|20
1737571650000|2025-01-22 18:47:30|109960.5|109910.5|109961|109911|109961.6|109911.6|109959.1|109909.1|9
1737571660000|2025-01-22 18:47:40|109959.3|109909.3|109961.6|109911.6|109963.1|109913.1|109959.3|109909.3|14
1737571670000|2025-01-22 18:47:50|109961.7|109911.7|109965.3|109915.3|109966.3|109916.3|109961.7|109911.7|17
1737571680000|2025-01-22 18:48:00|109966.3|109916.3|109964.5|109914.5|109967.1|109917.1|109963.4|109913.4|17
1737571690000|2025-01-22 18:48:10|109964.7|109914.7|109965.2|109915.2|109966.4|109916.4|109964|109914|19
1737571700000|2025-01-22 18:48:20|109964.8|109914.8|109965.1|109915.1|109966.7|109916.7|109964|109914|11
1737571710000|2025-01-22 18:48:30|109965.7|109915.7|109962.1|109912.1|109965.7|109915.7|109961.6|109911.6|10
1737571720000|2025-01-22 18:48:40|109962.2|109912.2|109975.1|109925.1|109975.1|109925.1|109962.2|109912.2|22
1737571730000|2025-01-22 18:48:50|109974.5|109924.5|109974.3|109924.3|109974.5|109924.5|109973.6|109923.6|5
1737571740000|2025-01-22 18:49:00|109975.3|109925.3|109973.6|109923.6|109975.5|109925.5|109972.4|109922.4|9
1737571760000|2025-01-22 18:49:20|109971.5|109921.5|109969.8|109919.8|109973.2|109923.2|109968.6|109918.6|19
1737571770000|2025-01-22 18:49:30|109970.4|109920.4|109970.6|109920.6|109971.6|109921.6|109970.4|109920.4|5
1737571780000|2025-01-22 18:49:40|109971.8|109921.8|109974.9|109924.9|109976.2|109926.2|109970.9|109920.9|24
1737571790000|2025-01-22 18:49:50|109976.4|109926.4|109977.6|109927.6|109977.6|109927.6|109975|109925|8
1737571800000|2025-01-22 18:50:00|109976.3|109926.3|109960.1|109935.1|109976.3|109937.5|109957|109924.7|20
1737571810000|2025-01-22 18:50:10|109959.2|109934.2|109961.5|109936.5|109962.9|109937.9|109959.2|109934.2|15
1737571820000|2025-01-22 18:50:20|109963.9|109938.9|109971.2|109946.2|109971.2|109946.2|109959.6|109934.6|25
1737571830000|2025-01-22 18:50:30|109971.8|109946.8|109977.2|109952.2|109977.7|109952.7|109971.5|109946.5|12
1737571840000|2025-01-22 18:50:40|109975.9|109950.9|109975.8|109950.8|109976.4|109951.4|109975.8|109950.8|5
1737571850000|2025-01-22 18:50:50|109976|109951|109975.3|109950.3|109976.5|109951.5|109975.3|109950.3|12
1737571860000|2025-01-22 18:51:00|109975.5|109950.5|109982.5|109932.5|109988.7|109950.5|109975.5|109932.2|17
1737571870000|2025-01-22 18:51:10|109982.3|109932.3|109982.8|109932.8|109983.2|109933.2|109982.3|109932.3|7
1737571880000|2025-01-22 18:51:20|109982.3|109932.3|109984|109934|109985.4|109935.4|109982.3|109932.3|9
1737571890000|2025-01-22 18:51:30|109983|109933|109983.7|109933.7|109984.2|109934.2|109983|109933|10
1737571900000|2025-01-22 18:51:40|109984.3|109934.3|109984.1|109934.1|109986.3|109936.3|109984|109934|6
1737571910000|2025-01-22 18:51:50|109984.8|109934.8|109990.1|109940.1|109990.6|109940.6|109984.8|109934.8|12
1737571920000|2025-01-22 18:52:00|109989.9|109939.9|109997|109947|109997|109947|109987|109937|18
1737571930000|2025-01-22 18:52:10|109998.3|109948.3|109999|109949|109999.2|109949.2|109993.3|109943.3|14
1737571940000|2025-01-22 18:52:20|109993.7|109943.7|109993|109943|109996.5|109946.5|109989.5|109939.5|25
1737571950000|2025-01-22 18:52:30|109993.4|109943.4|109993.4|109943.4|109993.5|109943.5|109992.4|109942.4|4
1737571960000|2025-01-22 18:52:40|109994.1|109944.1|109992.7|109942.7|109996.4|109946.4|109992|109942|18
1737571970000|2025-01-22 18:52:50|109992.8|109942.8|109995.1|109945.1|109995.4|109945.4|109992.8|109942.8|11
1737571980000|2025-01-22 18:53:00|109995.6|109945.6|109994.7|109944.7|109997.6|109947.6|109991.7|109941.7|13
1737571990000|2025-01-22 18:53:10|109992.9|109942.9|109993.4|109943.4|109995.4|109945.4|109991.7|109941.7|14
1737572000000|2025-01-22 18:53:20|109993.3|109943.3|109994|109944|109994|109944|109989.8|109939.8|18
1737572010000|2025-01-22 18:53:30|109994.3|109944.3|109982.7|109957.7|109995.1|109958.7|109980.5|109944.3|10
1737572020000|2025-01-22 18:53:40|109981.7|109956.7|109981|109956|109983.6|109958.6|109979.7|109954.7|22
1737572030000|2025-01-22 18:53:50|109983.5|109958.5|109981|109956|109983.5|109958.5|109980.9|109955.9|10
1737572040000|2025-01-22 18:54:00|109981.2|109956.2|109982.7|109957.7|109983.7|109958.7|109980.6|109955.6|12
1737572050000|2025-01-22 18:54:10|109981.2|109956.2|109983.4|109958.4|109984.3|109959.3|109981.2|109956.2|5
1737572060000|2025-01-22 18:54:20|109982.1|109957.1|109972.8|109947.8|109982.1|109957.1|109969.2|109944.2|27
1737572070000|2025-01-22 18:54:30|109973.6|109948.6|109975.6|109950.6|109976.5|109951.5|109973.6|109948.6|15
1737572080000|2025-01-22 18:54:40|109974.7|109949.7|109974|109949|109976.3|109951.3|109973.7|109948.7|18
1737572090000|2025-01-22 18:54:50|109973.3|109948.3|109971.9|109946.9|109973.5|109948.5|109971.6|109946.6|14
1737572100000|2025-01-22 18:55:00|109970.8|109945.8|109980.3|109955.3|109980.9|109955.9|109969|109944|32
1737572110000|2025-01-22 18:55:10|109980.5|109955.5|109971.4|109946.4|109984.3|109959.3|109971.4|109946.4|19
1737572120000|2025-01-22 18:55:20|109971.7|109946.7|109978|109953|109979.3|109954.3|109971.7|109946.7|13
1737572130000|2025-01-22 18:55:30|109976.6|109951.6|109977.4|109952.4|109977.6|109952.6|109976.6|109951.6|6
1737572140000|2025-01-22 18:55:40|109976.6|109951.6|109980.3|109955.3|109981.7|109956.7|109976.6|109951.6|6
1737572150000|2025-01-22 18:55:50|109980.5|109955.5|109987.7|109962.7|109988.1|109963.1|109980.5|109955.5|18
1737572160000|2025-01-22 18:56:00|109988.1|109963.1|109991.5|109966.5|109992.3|109967.3|109987.9|109962.9|8
1737572170000|2025-01-22 18:56:10|109992.4|109967.4|110009.2|109984.2|110009.2|109984.2|109992.4|109967.4|8
1737572180000|2025-01-22 18:56:20|110008.9|109983.9|110007.9|109982.9|110008.9|109983.9|110005.7|109980.7|15
1737572190000|2025-01-22 18:56:30|110007.5|109982.5|110007.2|109982.2|110007.8|109982.8|110003.1|109978.1|9
1737572200000|2025-01-22 18:56:40|110007.8|109982.8|110009.5|109984.5|110012.2|109987.2|110007.8|109982.8|11
1737572210000|2025-01-22 18:56:50|110008.5|109983.5|110002.7|109977.7|110009.1|109984.1|110002|109977|10
1737572220000|2025-01-22 18:57:00|110001.4|109976.4|110000.9|109975.9|110004.1|109979.1|110000.9|109975.9|11
1737572230000|2025-01-22 18:57:10|109999.9|109974.9|109997|109972|109999.9|109974.9|109993.5|109968.5|14
1737572240000|2025-01-22 18:57:20|109996|109971|109996.6|109971.6|109996.6|109971.6|109989.5|109964.5|18
1737572250000|2025-01-22 18:57:30|109997.8|109972.8|109988.2|109963.2|109997.9|109972.9|109987.3|109962.3|21
1737572260000|2025-01-22 18:57:40|109988.7|109963.7|109986|109961|109989.6|109964.6|109984.4|109959.4|28
1737572270000|2025-01-22 18:57:50|109985.6|109960.6|109985.7|109960.7|109986.9|109961.9|109985.5|109960.5|6
1737572280000|2025-01-22 18:58:00|109985.2|109960.2|109977.9|109952.9|109986.7|109961.7|109976.5|109951.5|19
1737572290000|2025-01-22 18:58:10|109978.1|109953.1|109981.1|109956.1|109981.1|109956.1|109976.8|109951.8|22
1737572300000|2025-01-22 18:58:20|109979.2|109954.2|109984|109959|109984|109959|109979.2|109954.2|14
1737572310000|2025-01-22 18:58:30|109983.7|109958.7|109984.9|109959.9|109985.9|109960.9|109983.7|109958.7|10
1737572320000|2025-01-22 18:58:40|109985.9|109960.9|109987.6|109962.6|109988.3|109963.3|109982.1|109957.1|28
1737572330000|2025-01-22 18:58:50|109986.9|109961.9|109988.9|109963.9|109989.4|109964.4|109984.4|109959.4|27
1737572340000|2025-01-22 18:59:00|109989.4|109964.4|109989.1|109964.1|109990.9|109965.9|109988.8|109963.8|9
1737572350000|2025-01-22 18:59:10|109989.2|109964.2|109990.5|109965.5|109990.6|109965.6|109987.3|109962.3|12
1737572360000|2025-01-22 18:59:20|109989.1|109964.1|109991.9|109966.9|109993.4|109968.4|109989|109964|10
1737572370000|2025-01-22 18:59:30|109992.7|109967.7|109993.9|109968.9|109993.9|109968.9|109992.7|109967.7|4
1737572380000|2025-01-22 18:59:40|109994.2|109969.2|109993.2|109968.2|109994.2|109969.2|109990.9|109965.9|5
1737572390000|2025-01-22 18:59:50|109993.8|109968.8|109991.6|109966.6|109993.9|109968.9|109990.5|109965.5|14
1737572400000|2025-01-22 19:00:00|109992|109967|109993.7|109968.7|109997.1|109972.1|109990.4|109965.4|26
1737572410000|2025-01-22 19:00:10|109991.8|109966.8|109988|109963|109991.8|109966.8|109985.4|109960.4|12
1737572420000|2025-01-22 19:00:20|109987.4|109962.4|109987.6|109962.6|109988.8|109963.8|109987.4|109962.4|8
1737572430000|2025-01-22 19:00:30|109988.8|109963.8|109987.9|109962.9|109989.5|109964.5|109987.9|109962.9|7
1737572440000|2025-01-22 19:00:40|109989.1|109964.1|109981.5|109956.5|109990.1|109965.1|109980.9|109955.9|27
1737572450000|2025-01-22 19:00:50|109981|109956|109981.5|109956.5|109981.5|109956.5|109981|109956|2
1737572460000|2025-01-22 19:01:00|109980.5|109955.5|109984|109959|109984|109959|109980.5|109955.5|4
1737572470000|2025-01-22 19:01:10|109983.8|109958.8|109985.4|109960.4|109985.4|109960.4|109983.5|109958.5|9
1737572480000|2025-01-22 19:01:20|109984.8|109959.8|109986.1|109961.1|109986.1|109961.1|109984.8|109959.8|5
1737572490000|2025-01-22 19:01:30|109987|109962|109980.7|109955.7|109990.9|109965.9|109980.7|109955.7|11
1737572500000|2025-01-22 19:01:40|109981.1|109956.1|109981.1|109956.1|109981.1|109956.1|109981.1|109956.1|1
1737572510000|2025-01-22 19:01:50|109981|109956|109981.9|109956.9|109984.7|109959.7|109981|109956|9
1737572520000|2025-01-22 19:02:00|109980.9|109955.9|109980.7|109955.7|109980.9|109955.9|109980.7|109955.7|2
1737572530000|2025-01-22 19:02:10|109980.6|109955.6|109973.6|109948.6|109984.5|109959.5|109970.2|109945.2|22
1737572540000|2025-01-22 19:02:20|109972.3|109947.3|109974.6|109949.6|109974.6|109949.6|109972.3|109947.3|3
1737572550000|2025-01-22 19:02:30|109970.8|109945.8|109964.5|109939.5|109972.7|109947.7|109964.5|109939.5|11
1737572560000|2025-01-22 19:02:40|109964.2|109939.2|109952.1|109927.1|109964.3|109939.3|109951.5|109926.5|35
1737572570000|2025-01-22 19:02:50|109951.5|109926.5|109950.6|109925.6|109951.8|109926.8|109946.2|109921.2|32
1737572580000|2025-01-22 19:03:00|109950.7|109925.7|109952|109927|109952.3|109927.3|109949.5|109924.5|16
1737572590000|2025-01-22 19:03:10|109952.4|109927.4|109949.9|109924.9|109952.4|109927.4|109949.4|109924.4|27
1737572600000|2025-01-22 19:03:20|109950.5|109925.5|109950.3|109925.3|109950.9|109925.9|109949.4|109924.4|16
1737572610000|2025-01-22 19:03:30|109951.1|109926.1|109951|109926|109964.9|109926.1|109951|109911.9|11
1737572620000|2025-01-22 19:03:40|109950.9|109925.9|109950.9|109925.9|109950.9|109925.9|109950.9|109925.9|1
1737572630000|2025-01-22 19:03:50|109951.4|109926.4|109950.8|109925.8|109956.6|109931.6|109949|109924|24
1737572640000|2025-01-22 19:04:00|109949.6|109924.6|109956.2|109931.2|109956.2|109931.2|109946.4|109921.4|18
1737572650000|2025-01-22 19:04:10|109952|109927|109951.4|109926.4|109953.2|109928.2|109947.4|109922.4|32
1737572660000|2025-01-22 19:04:20|109950.8|109925.8|109958.5|109933.5|109959.6|109934.6|109950.2|109925.2|22
1737572670000|2025-01-22 19:04:30|109959.6|109934.6|109949.6|109924.6|109959.8|109934.8|109947.2|109922.2|19
1737572680000|2025-01-22 19:04:40|109948.1|109923.1|109976.2|109926.2|109977.4|109940.1|109948.1|109923.1|29
1737572690000|2025-01-22 19:04:50|109977.6|109927.6|109956.6|109931.6|109977.6|109932.7|109954.5|109924.6|25
1737572700000|2025-01-22 19:05:00|109958.7|109933.7|109949|109924|109959.5|109934.5|109947.4|109922.4|28
1737572710000|2025-01-22 19:05:10|109947.7|109922.7|109955.5|109930.5|109957|109932|109947.6|109922.6|25
1737572720000|2025-01-22 19:05:20|109956.4|109931.4|109949.7|109924.7|109957.3|109932.3|109944.4|109919.4|21
1737572730000|2025-01-22 19:05:30|109950.3|109925.3|109948.3|109923.3|109950.3|109925.3|109947|109922|9
1737572740000|2025-01-22 19:05:40|109949.3|109924.3|109947.7|109922.7|109950.8|109925.8|109947.7|109922.7|8
1737572750000|2025-01-22 19:05:50|109950.3|109925.3|109944|109919|109950.3|109925.3|109942.3|109917.3|23
1737572760000|2025-01-22 19:06:00|109942.8|109917.8|109955.3|109930.3|109955.3|109930.3|109942.5|109917.5|26
1737572770000|2025-01-22 19:06:10|109956.2|109931.2|109954.4|109929.4|109956.2|109931.2|109952.6|109927.6|9
1737572780000|2025-01-22 19:06:20|109950.9|109925.9|109950.4|109925.4|109950.9|109925.9|109950.3|109925.3|3
1737572790000|2025-01-22 19:06:30|109953.1|109928.1|109949.5|109924.5|109954.1|109929.1|109949.3|109924.3|26
1737572800000|2025-01-22 19:06:40|109948.8|109923.8|109954.5|109929.5|109954.5|109929.5|109948.3|109923.3|12
1737572810000|2025-01-22 19:06:50|109955.5|109930.5|109954.9|109929.9|109969.1|109932|109954.4|109917.6|13
1737572820000|2025-01-22 19:07:00|109955.3|109930.3|109951.5|109926.5|109958.2|109933.2|109951.5|109926.5|11
1737572830000|2025-01-22 19:07:10|109952.7|109927.7|109955.5|109930.5|109955.5|109930.5|109948.5|109923.5|14
1737572840000|2025-01-22 19:07:20|109951.5|109926.5|109958.5|109933.5|109958.5|109933.5|109951.5|109926.5|7
1737572850000|2025-01-22 19:07:30|109957.5|109932.5|109950.8|109925.8|109957.5|109932.5|109949.3|109924.3|18
1737572860000|2025-01-22 19:07:40|109953.5|109928.5|109956.9|109931.9|109968.1|109933|109950.4|109916.8|20
1737572870000|2025-01-22 19:07:50|109956.1|109931.1|109959.6|109934.6|109959.6|109934.6|109955.1|109930.1|13
1737572880000|2025-01-22 19:08:00|109961.2|109936.2|109952.4|109927.4|109961.2|109936.2|109952.4|109927.4|26
1737572890000|2025-01-22 19:08:10|109953.8|109928.8|109960.3|109935.3|109960.8|109935.8|109953.8|109928.8|28
1737572900000|2025-01-22 19:08:20|109961|109936|109953.5|109928.5|109961|109936|109952.3|109927.3|21
1737572910000|2025-01-22 19:08:30|109954.4|109929.4|109952|109927|109958.3|109933.3|109950.8|109925.8|8
1737572920000|2025-01-22 19:08:40|109951|109926|109954.6|109929.6|109955.7|109930.7|109948.9|109923.9|11
1737572930000|2025-01-22 19:08:50|109953.7|109928.7|109953.9|109928.9|109957.7|109932.7|109953.7|109928.7|11
1737572940000|2025-01-22 19:09:00|109953.4|109928.4|109950.3|109925.3|109953.4|109928.4|109950.3|109925.3|5
1737572950000|2025-01-22 19:09:10|109951.9|109926.9|109951.2|109926.2|109953.2|109928.2|109950.3|109925.3|9
1737572960000|2025-01-22 19:09:20|109950.3|109925.3|109949.7|109924.7|109954|109929|109949.3|109924.3|9
1737572970000|2025-01-22 19:09:30|109949.8|109924.8|109949.8|109924.8|109949.8|109924.8|109949.8|109924.8|1
1737572990000|2025-01-22 19:09:50|109950.8|109925.8|109951.2|109926.2|109954|109929|109950.8|109925.8|9
1737573000000|2025-01-22 19:10:00|109950.2|109925.2|109944.6|109919.6|109950.2|109925.2|109939.3|109914.3|21
1737573010000|2025-01-22 19:10:10|109947.8|109922.8|109946.6|109921.6|109949.3|109924.3|109943.4|109918.4|32
1737573020000|2025-01-22 19:10:20|109946.4|109921.4|109945.8|109920.8|109954.8|109929.8|109945.7|109920.7|21
1737573030000|2025-01-22 19:10:30|109947.6|109922.6|109945.8|109920.8|109950.2|109925.2|109945.8|109920.8|17
1737573040000|2025-01-22 19:10:40|109945.2|109920.2|109954.9|109929.9|109954.9|109929.9|109945.2|109920.2|46
1737573050000|2025-01-22 19:10:50|109953.4|109928.4|109954.9|109929.9|109954.9|109929.9|109950.1|109925.1|28
1737573060000|2025-01-22 19:11:00|109954.1|109929.1|109953.6|109928.6|109958.7|109933.7|109952.7|109927.7|35
1737573070000|2025-01-22 19:11:10|109954.9|109929.9|109955.7|109930.7|109956.4|109931.4|109952.5|109927.5|13
1737573080000|2025-01-22 19:11:20|109955.9|109930.9|109955.2|109930.2|109958.3|109933.3|109954.6|109929.6|21
1737573090000|2025-01-22 19:11:30|109956.1|109931.1|109959.7|109934.7|109962.4|109937.4|109956.1|109931.1|15
1737573100000|2025-01-22 19:11:40|109960.5|109935.5|109960.6|109935.6|109962|109937|109960.5|109935.5|12
1737573110000|2025-01-22 19:11:50|109960.5|109935.5|109956.8|109931.8|109960.8|109935.8|109956.4|109931.4|18
1737573120000|2025-01-22 19:12:00|109956.4|109931.4|109951.3|109926.3|109959.9|109934.9|109948.9|109923.9|16
1737573130000|2025-01-22 19:12:10|109950.6|109925.6|109951.5|109926.5|109952.8|109927.8|109950.6|109925.6|19
1737573140000|2025-01-22 19:12:20|109951|109926|109951.1|109926.1|109953.6|109928.6|109951|109926|8
1737573150000|2025-01-22 19:12:30|109946.6|109921.6|109947.3|109922.3|109951.2|109926.2|109946.6|109921.6|10
1737573160000|2025-01-22 19:12:40|109946.9|109921.9|109950.2|109925.2|109951.4|109926.4|109946.9|109921.9|22
1737573170000|2025-01-22 19:12:50|109949.2|109924.2|109946.9|109921.9|109951|109926|109946.6|109921.6|20
1737573180000|2025-01-22 19:13:00|109946.6|109921.6|109943.1|109918.1|109949.7|109924.7|109943.1|109918.1|26
1737573190000|2025-01-22 19:13:10|109946.4|109921.4|109952.8|109927.8|109952.8|109927.8|109943|109918|12
1737573200000|2025-01-22 19:13:20|109954|109929|109954.5|109929.5|109955.7|109930.7|109953|109928|12
1737573210000|2025-01-22 19:13:30|109958.5|109933.5|109953.7|109928.7|109959.2|109934.2|109953.6|109928.6|7
1737573220000|2025-01-22 19:13:40|109954.2|109929.2|109950.7|109925.7|109954.2|109929.2|109950|109925|8
1737573230000|2025-01-22 19:13:50|109951.3|109926.3|109954.1|109929.1|109955.1|109930.1|109951.3|109926.3|6
1737573240000|2025-01-22 19:14:00|109954.2|109929.2|109953.9|109928.9|109956|109931|109953.9|109928.9|10
1737573250000|2025-01-22 19:14:10|109953|109928|109943.1|109918.1|109953.9|109928.9|109943.1|109918.1|10
1737573270000|2025-01-22 19:14:30|109946.3|109921.3|109956.1|109931.1|109956.1|109931.1|109942.9|109917.9|12
1737573280000|2025-01-22 19:14:40|109956.7|109931.7|109959.3|109934.3|109959.4|109934.4|109954.1|109929.1|16
1737573290000|2025-01-22 19:14:50|109959|109934|109954.5|109929.5|109959|109934|109954.5|109929.5|11
1737573300000|2025-01-22 19:15:00|109955.5|109930.5|109966.2|109941.2|109966.7|109941.7|109955.5|109930.5|13
1737573310000|2025-01-22 19:15:10|109965.2|109940.2|109956.6|109931.6|109966.5|109941.5|109956.6|109931.6|6
1737573320000|2025-01-22 19:15:20|109957.5|109932.5|109960.3|109935.3|109960.6|109935.6|109955.8|109930.8|11
1737573330000|2025-01-22 19:15:30|109959.9|109934.9|109961.4|109936.4|109961.4|109936.4|109955.2|109930.2|17
1737573340000|2025-01-22 19:15:40|109961.5|109936.5|109957.2|109932.2|109961.5|109936.5|109952.2|109927.2|25
1737573350000|2025-01-22 19:15:50|109956.9|109931.9|109946|109921|109957.2|109932.2|109945.5|109920.5|18
1737573360000|2025-01-22 19:16:00|109945|109920|109949.5|109924.5|109949.5|109924.5|109945|109920|8
1737573370000|2025-01-22 19:16:10|109948.1|109923.1|109947.1|109922.1|109948.5|109923.5|109945.3|109920.3|17
1737573380000|2025-01-22 19:16:20|109949.1|109924.1|109948.2|109923.2|109949.1|109924.1|109946.3|109921.3|17
1737573390000|2025-01-22 19:16:30|109947|109922|109949|109924|109950.4|109925.4|109945.8|109920.8|12
1737573400000|2025-01-22 19:16:40|109949.6|109924.6|109948.1|109923.1|109949.8|109924.8|109946.5|109921.5|11
1737573410000|2025-01-22 19:16:50|109949.5|109924.5|109945.5|109920.5|109953.3|109928.3|109945.5|109920.5|20
1737573420000|2025-01-22 19:17:00|109946.3|109921.3|109944.6|109919.6|109946.3|109921.3|109942.8|109917.8|12
1737573430000|2025-01-22 19:17:10|109943.7|109918.7|109948.3|109923.3|109950.3|109925.3|109943.2|109918.2|20
1737573440000|2025-01-22 19:17:20|109949.3|109924.3|109948.3|109923.3|109952|109927|109948.3|109923.3|15
1737573450000|2025-01-22 19:17:30|109947.8|109922.8|109947.9|109922.9|109953.6|109928.6|109947.3|109922.3|17
1737573460000|2025-01-22 19:17:40|109948.4|109923.4|109947.3|109922.3|109951.7|109926.7|109946.5|109921.5|14
1737573470000|2025-01-22 19:17:50|109946.5|109921.5|109945.7|109920.7|109946.8|109921.8|109945|109920|9
1737573480000|2025-01-22 19:18:00|109946.6|109921.6|109944.3|109919.3|109946.6|109921.6|109943.7|109918.7|11
1737573490000|2025-01-22 19:18:10|109943.5|109918.5|109952.6|109902.6|109955.4|109918.5|109942.9|109902.6|8
1737573500000|2025-01-22 19:18:20|109953.4|109903.4|109951.9|109901.9|109953.4|109903.4|109949.9|109899.9|9
1737573510000|2025-01-22 19:18:30|109952|109902|109952|109902|109952|109902|109952|109902|1
1737573520000|2025-01-22 19:18:40|109951.9|109901.9|109951.9|109901.9|109951.9|109901.9|109951.9|109901.9|1
1737573530000|2025-01-22 19:18:50|109950.7|109900.7|109939.9|109889.9|109951|109905.1|109927|109889.2|9
1737573540000|2025-01-22 19:19:00|109939|109889|109938|109888|109941.6|109891.6|109938|109888|7
1737573550000|2025-01-22 19:19:10|109937.9|109887.9|109945.2|109895.2|109945.2|109895.2|109937.9|109887.9|10
1737573560000|2025-01-22 19:19:20|109948|109898|109946.6|109896.6|109948.9|109898.9|109945.3|109895.3|11
1737573570000|2025-01-22 19:19:30|109949.5|109899.5|109946.6|109896.6|109950.5|109900.5|109945.5|109895.5|14
1737573580000|2025-01-22 19:19:40|109949.6|109899.6|109958.2|109908.2|109958.6|109908.6|109946.7|109896.7|15
1737573590000|2025-01-22 19:19:50|109957.1|109907.1|109959.2|109909.2|109959.2|109909.2|109956.8|109906.8|7
1737573600000|2025-01-22 19:20:00|109960.4|109910.4|109963.2|109913.2|109965.5|109915.5|109960.4|109910.4|24
1737573610000|2025-01-22 19:20:10|109962.6|109912.6|109962.6|109912.6|109964.9|109914.9|109961.2|109911.2|21
1737573620000|2025-01-22 19:20:20|109963.7|109913.7|109962.8|109912.8|109964.6|109914.6|109961.7|109911.7|18
1737573630000|2025-01-22 19:20:30|109961.7|109911.7|109959.9|109909.9|109964.7|109914.7|109957.7|109907.7|12
1737573640000|2025-01-22 19:20:40|109957.2|109907.2|109966.1|109916.1|109966.1|109916.1|109957.2|109907.2|12
1737573650000|2025-01-22 19:20:50|109965.1|109915.1|109967.3|109917.3|109967.8|109917.8|109964.2|109914.2|9
1737573660000|2025-01-22 19:21:00|109970.7|109920.7|109962.7|109912.7|109971.2|109921.2|109962.7|109912.7|12
1737573670000|2025-01-22 19:21:10|109963.6|109913.6|109963.5|109913.5|109966.1|109916.1|109963.5|109913.5|3
1737573680000|2025-01-22 19:21:20|109966|109916|109966.1|109916.1|109966.1|109916.1|109966|109916|2
1737573690000|2025-01-22 19:21:30|109963.1|109913.1|109957.8|109907.8|109965.4|109915.4|109956.6|109906.6|25
1737573700000|2025-01-22 19:21:40|109960.4|109910.4|109958.1|109908.1|109960.4|109910.4|109956.8|109906.8|20
1737573710000|2025-01-22 19:21:50|109957.1|109907.1|109956|109906|109957.3|109907.3|109952.8|109902.8|12
1737573720000|2025-01-22 19:22:00|109953.1|109903.1|109950.7|109900.7|109956|109906|109949.8|109899.8|7
1737573730000|2025-01-22 19:22:10|109953.8|109903.8|109950.7|109900.7|109953.8|109903.8|109950.7|109900.7|4
1737573740000|2025-01-22 19:22:20|109950|109900|109948.9|109898.9|109952.7|109902.7|109948.9|109898.9|5
1737573750000|2025-01-22 19:22:30|109947.3|109897.3|109957.6|109907.6|109958|109908|109947.3|109897.3|13
1737573760000|2025-01-22 19:22:40|109954.6|109904.6|109959.1|109909.1|109959.7|109909.7|109954.6|109904.6|9
1737573770000|2025-01-22 19:22:50|109959.5|109909.5|109965.8|109915.8|109965.8|109915.8|109959.1|109909.1|17
1737573780000|2025-01-22 19:23:00|109963.7|109913.7|109962.3|109912.3|109965.3|109915.3|109962.3|109912.3|10
1737573790000|2025-01-22 19:23:10|109962|109912|109964.4|109914.4|109964.4|109914.4|109960.2|109910.2|13
1737573800000|2025-01-22 19:23:20|109965.4|109915.4|109971.5|109921.5|109974.2|109924.2|109965.4|109915.4|19
1737573810000|2025-01-22 19:23:30|109971|109921|109963|109913|109971.2|109921.2|109963|109913|13
1737573820000|2025-01-22 19:23:40|109965.4|109915.4|109958.2|109908.2|109965.5|109915.5|109958.2|109908.2|19
1737573830000|2025-01-22 19:23:50|109961.5|109911.5|109959.8|109909.8|109962.3|109912.3|109958.2|109908.2|13
1737573840000|2025-01-22 19:24:00|109960|109910|109960.6|109910.6|109963.2|109913.2|109960|109910|10
1737573850000|2025-01-22 19:24:10|109962.7|109912.7|109958.9|109908.9|109962.7|109912.7|109958.9|109908.9|9
1737573860000|2025-01-22 19:24:20|109958.1|109908.1|109958|109908|109958.1|109908.1|109958|109908|2
1737573870000|2025-01-22 19:24:30|109960|109910|109958.3|109908.3|109960.2|109910.2|109957.8|109907.8|25
1737573880000|2025-01-22 19:24:40|109959.7|109909.7|109953|109903|109962.6|109912.6|109952|109902|10
1737573890000|2025-01-22 19:24:50|109955.4|109905.4|109952.1|109902.1|109955.4|109905.4|109952.1|109902.1|3
1737573900000|2025-01-22 19:25:00|109952.6|109902.6|109953.8|109903.8|109956.2|109906.2|109952.6|109902.6|11
1737573910000|2025-01-22 19:25:10|109956|109906|109953.9|109903.9|109956.5|109906.5|109951.9|109901.9|14
1737573920000|2025-01-22 19:25:20|109951.7|109901.7|109946.7|109896.7|109951.7|109901.7|109946.5|109896.5|4
1737573930000|2025-01-22 19:25:30|109948.6|109898.6|109950.3|109900.3|109950.3|109900.3|109948.6|109898.6|3
1737573940000|2025-01-22 19:25:40|109949.2|109899.2|109961.6|109911.6|109964|109914|109949.2|109899.2|27
1737573950000|2025-01-22 19:25:50|109959.4|109909.4|109962.1|109912.1|109962.1|109912.1|109959.4|109909.4|12
1737573960000|2025-01-22 19:26:00|109960.1|109910.1|109959.1|109909.1|109960.6|109910.6|109959|109909|16
1737573970000|2025-01-22 19:26:10|109960.5|109910.5|109962.2|109912.2|109962.2|109912.2|109959|109909|19
1737573980000|2025-01-22 19:26:20|109960.8|109910.8|109958.6|109908.6|109961.3|109911.3|109956.6|109906.6|17
1737573990000|2025-01-22 19:26:30|109957.6|109907.6|109957.5|109907.5|109960.8|109910.8|109956.8|109906.8|11
1737574000000|2025-01-22 19:26:40|109960|109910|109957.1|109907.1|109960.5|109910.5|109957.1|109907.1|22
1737574010000|2025-01-22 19:26:50|109956.7|109906.7|109945.3|109920.3|109960.7|109921.9|109945.3|109906.7|8
1737574020000|2025-01-22 19:27:00|109947.5|109922.5|109940.5|109915.5|109947.5|109922.5|109936.5|109911.5|16
1737574030000|2025-01-22 19:27:10|109944|109919|109936.1|109911.1|109944|109919|109933.8|109908.8|16
1737574040000|2025-01-22 19:27:20|109940.6|109915.6|109938.1|109913.1|109944.1|109919.1|109937.4|109912.4|13
1737574050000|2025-01-22 19:27:30|109937.4|109912.4|109928.2|109903.2|109941.2|109916.2|109926.8|109901.8|24
1737574060000|2025-01-22 19:27:40|109929.2|109904.2|109929.4|109904.4|109930.9|109905.9|109927.3|109902.3|15
1737574070000|2025-01-22 19:27:50|109928.6|109903.6|109926.9|109901.9|109928.6|109903.6|109924|109899|13
1737574080000|2025-01-22 19:28:00|109926.3|109901.3|109925.4|109900.4|109926.9|109901.9|109924.7|109899.7|6
1737574090000|2025-01-22 19:28:10|109926.1|109901.1|109924.5|109899.5|109926.1|109901.1|109923.7|109898.7|3
1737574100000|2025-01-22 19:28:20|109921.9|109896.9|109922.6|109897.6|109924.9|109899.9|109921.9|109896.9|4
1737574110000|2025-01-22 19:28:30|109922.9|109897.9|109925.3|109900.3|109925.8|109900.8|109922.9|109897.9|6
1737574120000|2025-01-22 19:28:40|109924.3|109899.3|109924.8|109899.8|109927.1|109902.1|109924.3|109899.3|7
1737574130000|2025-01-22 19:28:50|109925.6|109900.6|109922.6|109897.6|109929.1|109904.1|109922.6|109897.6|24
1737574140000|2025-01-22 19:29:00|109921.3|109896.3|109931.5|109906.5|109935.9|109910.9|109921.3|109896.3|21
1737574150000|2025-01-22 19:29:10|109935.8|109910.8|109940.7|109915.7|109942.3|109917.3|109931.6|109906.6|24
1737574160000|2025-01-22 19:29:20|109942|109917|109942.7|109917.7|109942.7|109917.7|109942|109917|2
1737574170000|2025-01-22 19:29:30|109943.9|109918.9|109943.9|109918.9|109944.2|109919.2|109943.9|109918.9|3
1737574180000|2025-01-22 19:29:40|109942.7|109917.7|109944.3|109919.3|109944.6|109919.6|109941.5|109916.5|7
1737574190000|2025-01-22 19:29:50|109941.5|109916.5|109940.1|109915.1|109942.3|109917.3|109940.1|109915.1|6
1737574200000|2025-01-22 19:30:00|109941|109916|109947.8|109922.8|109947.8|109922.8|109935.8|109910.8|13
1737574210000|2025-01-22 19:30:10|109948|109923|109947.7|109922.7|109954.2|109929.2|109943.9|109918.9|15
1737574220000|2025-01-22 19:30:20|109947.9|109922.9|109946|109921|109947.9|109922.9|109941.6|109916.6|31
1737574230000|2025-01-22 19:30:30|109944.3|109919.3|109945.5|109920.5|109946.7|109921.7|109941.5|109916.5|30
1737574240000|2025-01-22 19:30:40|109948.1|109923.1|109952.5|109927.5|109952.5|109927.5|109945.6|109920.6|9
1737574250000|2025-01-22 19:30:50|109950|109925|109947.6|109922.6|109950|109925|109945.5|109920.5|11
1737574260000|2025-01-22 19:31:00|109948.2|109923.2|109949.3|109924.3|109950.6|109925.6|109945.2|109920.2|15
1737574270000|2025-01-22 19:31:10|109948|109923|109937.9|109912.9|109948|109923|109937.7|109912.7|10
1737574280000|2025-01-22 19:31:20|109938.7|109913.7|109936.3|109911.3|109940.7|109915.7|109936.3|109911.3|4
1737574290000|2025-01-22 19:31:30|109936.6|109911.6|109936.5|109911.5|109939.1|109914.1|109936|109911|9
1737574300000|2025-01-22 19:31:40|109935.2|109910.2|109935.9|109910.9|109938.8|109913.8|109934.5|109909.5|15
1737574310000|2025-01-22 19:31:50|109936.2|109911.2|109936.5|109911.5|109938.2|109913.2|109933.5|109908.5|10
1737574320000|2025-01-22 19:32:00|109934.7|109909.7|109933.5|109908.5|109934.7|109909.7|109933.5|109908.5|2
1737574330000|2025-01-22 19:32:10|109932.4|109907.4|109931.4|109906.4|109935.4|109910.4|109931.2|109906.2|6
1737574340000|2025-01-22 19:32:20|109935.4|109910.4|109933.1|109908.1|109935.4|109910.4|109931.7|109906.7|5
1737574350000|2025-01-22 19:32:30|109932.1|109907.1|109932.6|109907.6|109932.6|109907.6|109932.1|109907.1|2
1737574360000|2025-01-22 19:32:40|109931.5|109906.5|109939.9|109914.9|109941.2|109916.2|109929.6|109904.6|21
1737574370000|2025-01-22 19:32:50|109940.5|109915.5|109951|109926|109951|109926|109937.4|109912.4|13
1737574380000|2025-01-22 19:33:00|109948.6|109923.6|109948.7|109923.7|109951|109926|109945|109920|16
1737574390000|2025-01-22 19:33:10|109949.5|109924.5|109949.9|109924.9|109951|109926|109945|109920|11
1737574400000|2025-01-22 19:33:20|109949.6|109924.6|109949.5|109924.5|109949.9|109924.9|109944.8|109919.8|16
1737574410000|2025-01-22 19:33:30|109948.7|109923.7|109948.1|109923.1|109948.7|109923.7|109947.7|109922.7|3
1737574420000|2025-01-22 19:33:40|109947.7|109922.7|109952.8|109927.8|109952.8|109927.8|109947.7|109922.7|11
1737574430000|2025-01-22 19:33:50|109952.5|109927.5|109952|109927|109952.8|109927.8|109950.9|109925.9|8
1737574440000|2025-01-22 19:34:00|109951.5|109926.5|109948.6|109923.6|109953|109928|109948.6|109923.6|15
1737574450000|2025-01-22 19:34:10|109949.5|109924.5|109951.3|109926.3|109952.3|109927.3|109948.8|109923.8|20
1737574460000|2025-01-22 19:34:20|109952.3|109927.3|109951.5|109926.5|109952.5|109927.5|109950.9|109925.9|9
1737574470000|2025-01-22 19:34:30|109952.5|109927.5|109951|109926|109958.2|109933.2|109951|109926|9
1737574480000|2025-01-22 19:34:40|109951.9|109926.9|109953.2|109928.2|109957|109932|109951.3|109926.3|13
1737574490000|2025-01-22 19:34:50|109952.5|109927.5|109952.5|109927.5|109953.3|109928.3|109950.3|109925.3|7
1737574500000|2025-01-22 19:35:00|109955.1|109930.1|109958.8|109933.8|109960|109935|109955.1|109930.1|14
1737574510000|2025-01-22 19:35:10|109957.5|109932.5|109949.3|109924.3|109957.5|109932.5|109947.9|109922.9|21
1737574520000|2025-01-22 19:35:20|109947.6|109922.6|109945.3|109920.3|109948.7|109923.7|109943.8|109918.8|26
1737574530000|2025-01-22 19:35:30|109946|109921|109943.8|109918.8|109947|109922|109941.6|109916.6|19
1737574540000|2025-01-22 19:35:40|109947.6|109922.6|109952.6|109927.6|109955|109930|109947.2|109922.2|20
1737574550000|2025-01-22 19:35:50|109955|109930|109951.3|109926.3|109956.9|109931.9|109951.3|109926.3|15
1737574560000|2025-01-22 19:36:00|109953.8|109928.8|109956.3|109931.3|109958.1|109933.1|109953.2|109928.2|22
1737574570000|2025-01-22 19:36:10|109957.3|109932.3|109964.8|109939.8|109967.7|109942.7|109955.9|109930.9|22
1737574580000|2025-01-22 19:36:20|109966.3|109941.3|109966.9|109941.9|109969.8|109944.8|109964.8|109939.8|16
1737574590000|2025-01-22 19:36:30|109967.9|109942.9|109966.3|109941.3|109968.1|109943.1|109965.1|109940.1|13
1737574600000|2025-01-22 19:36:40|109964.9|109939.9|109964.8|109939.8|109964.9|109939.9|109964.8|109939.8|2
1737574610000|2025-01-22 19:36:50|109964.4|109939.4|109955.1|109930.1|109964.4|109939.4|109954.6|109929.6|18
1737574620000|2025-01-22 19:37:00|109954.8|109929.8|109948.7|109923.7|109955.8|109930.8|109948.6|109923.6|21
1737574630000|2025-01-22 19:37:10|109949.4|109924.4|109942.7|109917.7|109951.3|109926.3|109940.3|109915.3|30
1737574640000|2025-01-22 19:37:20|109943.5|109918.5|109942.6|109917.6|109943.8|109918.8|109942.4|109917.4|10
1737574650000|2025-01-22 19:37:30|109942.7|109917.7|109945.8|109920.8|109946.2|109921.2|109942.7|109917.7|8
1737574660000|2025-01-22 19:37:40|109944.7|109919.7|109939.2|109914.2|109945.4|109920.4|109939.2|109914.2|7
1737574670000|2025-01-22 19:37:50|109939.5|109914.5|109938|109913|109940.4|109915.4|109937.2|109912.2|12
1737574680000|2025-01-22 19:38:00|109940|109915|109933.2|109908.2|109940|109915|109931.4|109906.4|9
1737574690000|2025-01-22 19:38:10|109932.8|109907.8|109933|109908|109935.2|109910.2|109932.7|109907.7|15
1737574700000|2025-01-22 19:38:20|109932|109907|109930.8|109905.8|109935.8|109910.8|109930.8|109905.8|15
1737574710000|2025-01-22 19:38:30|109930.9|109905.9|109932.3|109907.3|109934.3|109909.3|109930.9|109905.9|9
1737574720000|2025-01-22 19:38:40|109932.5|109907.5|109932.6|109907.6|109932.8|109907.8|109932.3|109907.3|5
1737574730000|2025-01-22 19:38:50|109932.4|109907.4|109933.1|109908.1|109935|109910|109931.8|109906.8|16
1737574740000|2025-01-22 19:39:00|109933|109908|109935|109910|109944.9|109916|109931.4|109891.9|22
1737574750000|2025-01-22 19:39:10|109935.3|109910.3|109931.8|109906.8|109936|109911|109931|109906|21
1737574760000|2025-01-22 19:39:20|109931.6|109906.6|109932.1|109907.1|109933.5|109908.5|109928.9|109903.9|11
1737574770000|2025-01-22 19:39:30|109932.7|109907.7|109940.8|109915.8|109944.7|109919.7|109932.7|109907.7|23
1737574780000|2025-01-22 19:39:40|109942.6|109917.6|109942|109917|109942.6|109917.6|109940.8|109915.8|4
1737574790000|2025-01-22 19:39:50|109942.5|109917.5|109946.8|109921.8|109948.2|109923.2|109938.6|109913.6|19
1737574800000|2025-01-22 19:40:00|109947.2|109922.2|109950.6|109925.6|109951.8|109926.8|109946.8|109921.8|13
1737574810000|2025-01-22 19:40:10|109951.9|109926.9|109949.1|109924.1|109951.9|109926.9|109948.1|109923.1|24
1737574820000|2025-01-22 19:40:20|109950.1|109925.1|109955|109930|109955.3|109930.3|109948.4|109923.4|19
1737574830000|2025-01-22 19:40:30|109953.3|109928.3|109955.2|109930.2|109955.5|109930.5|109953.3|109928.3|5
1737574840000|2025-01-22 19:40:40|109952.5|109927.5|109951.3|109926.3|109955|109930|109949.2|109924.2|18
1737574850000|2025-01-22 19:40:50|109951.7|109926.7|109955.9|109930.9|109956.1|109931.1|109951.7|109926.7|16
1737574860000|2025-01-22 19:41:00|109954.5|109929.5|109963|109938|109963.2|109938.2|109954.5|109929.5|16
1737574870000|2025-01-22 19:41:10|109962.7|109937.7|109963|109938|109965.7|109940.7|109960.9|109935.9|14
1737574880000|2025-01-22 19:41:20|109961.9|109936.9|109967.2|109942.2|109967.2|109942.2|109957.2|109932.2|20
1737574890000|2025-01-22 19:41:30|109967.6|109942.6|109969.6|109944.6|109969.9|109944.9|109966.2|109941.2|12
1737574900000|2025-01-22 19:41:40|109970|109945|109965.2|109940.2|109970|109945|109962.6|109937.6|22
1737574910000|2025-01-22 19:41:50|109964|109939|109967.6|109942.6|109967.6|109942.6|109964|109939|5
1737574920000|2025-01-22 19:42:00|109968.2|109943.2|109967.4|109942.4|109968.5|109943.5|109966.5|109941.5|7
1737574930000|2025-01-22 19:42:10|109967.9|109942.9|109966.6|109941.6|109967.9|109942.9|109964.1|109939.1|10
1737574940000|2025-01-22 19:42:20|109968.8|109943.8|109969.4|109944.4|109969.4|109944.4|109966.9|109941.9|8
1737574950000|2025-01-22 19:42:30|109970.7|109945.7|109971.4|109946.4|109971.7|109946.7|109970.7|109945.7|3
1737574960000|2025-01-22 19:42:40|109971.6|109946.6|109971.6|109946.6|109971.6|109946.6|109971.6|109946.6|1
1737574970000|2025-01-22 19:42:50|109970.6|109945.6|109970.6|109945.6|109970.6|109945.6|109970.6|109945.6|1
1737574980000|2025-01-22 19:43:00|109970.4|109945.4|109969.3|109944.3|109970.7|109945.7|109965.8|109940.8|21
1737574990000|2025-01-22 19:43:10|109968.6|109943.6|109965.8|109940.8|109969.3|109944.3|109965.6|109940.6|11
1737575000000|2025-01-22 19:43:20|109964.9|109939.9|109965.1|109940.1|109972.4|109947.4|109961.3|109936.3|13
1737575010000|2025-01-22 19:43:30|109966|109941|109964.8|109939.8|109966|109941|109959.6|109934.6|12
1737575030000|2025-01-22 19:43:50|109961.2|109936.2|109958.9|109933.9|109964.3|109939.3|109958.9|109933.9|13
1737575040000|2025-01-22 19:44:00|109962.1|109937.1|109964.6|109939.6|109965.5|109940.5|109961.8|109936.8|16
1737575050000|2025-01-22 19:44:10|109961.1|109936.1|109960.7|109935.7|109964.3|109939.3|109960.1|109935.1|23
1737575060000|2025-01-22 19:44:20|109962.6|109937.6|109962.8|109937.8|109963.5|109938.5|109959.8|109934.8|14
1737575070000|2025-01-22 19:44:30|109962.7|109937.7|109963.2|109938.2|109963.2|109938.2|109959.8|109934.8|12
1737575080000|2025-01-22 19:44:40|109959.8|109934.8|109972.5|109922.5|109976.6|109936.8|109959|109921.5|17
1737575090000|2025-01-22 19:44:50|109971.5|109921.5|109977.8|109927.8|109977.8|109927.8|109971.5|109921.5|17
1737575100000|2025-01-22 19:45:00|109962.8|109937.8|109963.8|109938.8|109970.1|109945.1|109962.2|109937.2|27
1737575110000|2025-01-22 19:45:10|109966.9|109941.9|109965.2|109940.2|109966.9|109941.9|109961.4|109936.4|12
1737575120000|2025-01-22 19:45:20|109964|109939|109959|109934|109964|109939|109959|109934|6
1737575130000|2025-01-22 19:45:30|109961.3|109936.3|109956.5|109931.5|109961.3|109936.3|109956.5|109931.5|5
1737575140000|2025-01-22 19:45:40|109958.9|109933.9|109968.2|109943.2|109968.5|109943.5|109958.9|109933.9|22
1737575150000|2025-01-22 19:45:50|109966.2|109941.2|109966.2|109941.2|109968.2|109943.2|109966.2|109941.2|5
1737575160000|2025-01-22 19:46:00|109968.2|109943.2|109967.8|109942.8|109970.9|109945.9|109961|109936|20
1737575170000|2025-01-22 19:46:10|109965.7|109940.7|109971.2|109946.2|109971.2|109946.2|109965.3|109940.3|17
1737575180000|2025-01-22 19:46:20|109968.2|109943.2|109971.2|109946.2|109971.2|109946.2|109967.9|109942.9|11
1737575190000|2025-01-22 19:46:30|109972.1|109947.1|109962.4|109937.4|109972.1|109947.1|109962.4|109937.4|12
1737575210000|2025-01-22 19:46:50|109961.4|109936.4|109964.8|109939.8|109966.9|109941.9|109960.6|109935.6|15
1737575220000|2025-01-22 19:47:00|109967.3|109942.3|109973.6|109948.6|109973.6|109948.6|109964.7|109939.7|11
1737575230000|2025-01-22 19:47:10|109973.4|109948.4|109969|109944|109976.5|109951.5|109968.3|109943.3|17
1737575240000|2025-01-22 19:47:20|109971|109946|109971|109946|109972.2|109947.2|109969|109944|19
1737575250000|2025-01-22 19:47:30|109972|109947|109975.8|109950.8|109976.8|109951.8|109970.5|109945.5|16
1737575260000|2025-01-22 19:47:40|109972.6|109947.6|109977.3|109952.3|109977.3|109952.3|109971.5|109946.5|9
1737575270000|2025-01-22 19:47:50|109979.3|109954.3|109980.1|109955.1|109980.1|109955.1|109979.1|109954.1|4
1737575280000|2025-01-22 19:48:00|109981.6|109956.6|109981.2|109956.2|109983.8|109958.8|109977.5|109952.5|14
1737575290000|2025-01-22 19:48:10|109981.4|109956.4|109982.2|109957.2|109982.5|109957.5|109978.6|109953.6|18
1737575300000|2025-01-22 19:48:20|109983.5|109958.5|109987.2|109962.2|109987.5|109962.5|109982.5|109957.5|8
1737575310000|2025-01-22 19:48:30|109987|109962|109985.9|109960.9|109988.1|109963.1|109985.9|109960.9|13
1737575320000|2025-01-22 19:48:40|109986.5|109961.5|109985.3|109960.3|109987.2|109962.2|109983.6|109958.6|9
1737575330000|2025-01-22 19:48:50|109984.1|109959.1|109985.3|109960.3|109985.3|109960.3|109984.1|109959.1|2
1737575340000|2025-01-22 19:49:00|109985.2|109960.2|109978.3|109953.3|109985.2|109960.2|109977.2|109952.2|10
1737575350000|2025-01-22 19:49:10|109977.7|109952.7|109978.7|109953.7|109980.3|109955.3|109977.1|109952.1|30
1737575360000|2025-01-22 19:49:20|109976.6|109951.6|109970.5|109945.5|109978.5|109953.5|109970.5|109945.5|16
1737575370000|2025-01-22 19:49:30|109971.8|109946.8|109978|109953|109980.3|109955.3|109969.6|109944.6|28
1737575380000|2025-01-22 19:49:40|109978.5|109953.5|109985.8|109960.8|109988.8|109963.8|109978.5|109953.5|38
1737575390000|2025-01-22 19:49:50|109986.9|109961.9|109974.2|109949.2|109986.9|109961.9|109970.7|109945.7|29
1737575400000|2025-01-22 19:50:00|109970.9|109945.9|109968.5|109943.5|109971.2|109946.2|109968.3|109943.3|14
1737575410000|2025-01-22 19:50:10|109968.4|109943.4|109969.3|109944.3|109971.1|109946.1|109968.4|109943.4|8
1737575420000|2025-01-22 19:50:20|109971.1|109946.1|109970.9|109945.9|109971.3|109946.3|109969.5|109944.5|9
1737575430000|2025-01-22 19:50:30|109971.3|109946.3|109976.2|109951.2|109977.6|109952.6|109970|109945|17
1737575440000|2025-01-22 19:50:40|109977.5|109952.5|109974.6|109949.6|109977.5|109952.5|109974.1|109949.1|12
1737575450000|2025-01-22 19:50:50|109974.4|109949.4|109971.8|109946.8|109975.7|109950.7|109970.9|109945.9|21
1737575460000|2025-01-22 19:51:00|109971.9|109946.9|109971.6|109946.6|109974.8|109949.8|109971|109946|9
1737575470000|2025-01-22 19:51:10|109970.9|109945.9|109970.9|109945.9|109973.4|109948.4|109970.1|109945.1|21
1737575480000|2025-01-22 19:51:20|109971.2|109946.2|109973.7|109948.7|109973.7|109948.7|109970.1|109945.1|11
1737575490000|2025-01-22 19:51:30|109972.1|109947.1|109971.1|109946.1|109972.1|109947.1|109962.8|109937.8|19
1737575500000|2025-01-22 19:51:40|109971.8|109946.8|109969.3|109944.3|109971.8|109946.8|109967.8|109942.8|10
1737575510000|2025-01-22 19:51:50|109971.1|109946.1|109972.6|109947.6|109973.2|109948.2|109969.3|109944.3|5
1737575520000|2025-01-22 19:52:00|109973.1|109948.1|109973.4|109948.4|109981.1|109956.1|109971.3|109946.3|31
1737575530000|2025-01-22 19:52:10|109972.8|109947.8|109976.7|109951.7|109978.4|109953.4|109969.4|109944.4|18
1737575540000|2025-01-22 19:52:20|109976.3|109951.3|109980.6|109955.6|109982.4|109957.4|109976.3|109951.3|20
1737575550000|2025-01-22 19:52:30|109979.2|109954.2|109975.9|109950.9|109981.5|109956.5|109975.5|109950.5|25
1737575560000|2025-01-22 19:52:40|109975.5|109950.5|109975.5|109950.5|109976.4|109951.4|109973.6|109948.6|18
1737575570000|2025-01-22 19:52:50|109974.1|109949.1|109975.4|109950.4|109977.9|109952.9|109971.2|109946.2|17
1737575580000|2025-01-22 19:53:00|109974.9|109949.9|109976.8|109951.8|109977.3|109952.3|109971.6|109946.6|11
1737575590000|2025-01-22 19:53:10|109976.2|109951.2|109971.2|109946.2|109986.6|109951.2|109970.6|109935.6|12
1737575600000|2025-01-22 19:53:20|109971.7|109946.7|109976.3|109951.3|109977.8|109952.8|109971|109946|16
1737575610000|2025-01-22 19:53:30|109975.6|109950.6|109972.5|109947.5|109975.6|109950.6|109972.5|109947.5|5
1737575620000|2025-01-22 19:53:40|109973|109948|109977.3|109952.3|109977.6|109952.6|109972.4|109947.4|18
1737575630000|2025-01-22 19:53:50|109978|109953|109971|109946|109978.3|109953.3|109970.9|109945.9|14
1737575640000|2025-01-22 19:54:00|109972.4|109947.4|109967.3|109942.3|109972.9|109947.9|109967.3|109942.3|15
1737575650000|2025-01-22 19:54:10|109971|109946|109978.1|109953.1|109978.1|109953.1|109968.1|109943.1|14
1737575660000|2025-01-22 19:54:20|109979.1|109954.1|109987.2|109962.2|109988.4|109963.4|109977.7|109952.7|12
1737575670000|2025-01-22 19:54:30|109987.5|109962.5|109988.3|109963.3|109990.2|109965.2|109987.2|109962.2|9
1737575680000|2025-01-22 19:54:40|109988.8|109963.8|109984.3|109959.3|109988.8|109963.8|109984.3|109959.3|6
1737575690000|2025-01-22 19:54:50|109988.2|109963.2|109991.9|109966.9|109992|109967|109988.2|109963.2|5
1737575700000|2025-01-22 19:55:00|109990.8|109965.8|109994.1|109969.1|109994.1|109969.1|109989.8|109964.8|9
1737575710000|2025-01-22 19:55:10|109995.1|109970.1|109992.5|109967.5|109995.4|109970.4|109992.4|109967.4|11
1737575720000|2025-01-22 19:55:20|109992.4|109967.4|109989.6|109964.6|109993.4|109968.4|109986.3|109961.3|18
1737575730000|2025-01-22 19:55:30|109990.7|109965.7|109990.9|109965.9|109992.5|109967.5|109986.1|109961.1|20
1737575740000|2025-01-22 19:55:40|109990.4|109965.4|109988|109963|109990.4|109965.4|109987.2|109962.2|5
1737575750000|2025-01-22 19:55:50|109988.3|109963.3|109985|109960|109989.7|109964.7|109984.3|109959.3|13
1737575760000|2025-01-22 19:56:00|109984.5|109959.5|109987.6|109962.6|109990.7|109965.7|109984.5|109959.5|18
1737575770000|2025-01-22 19:56:10|109988.8|109963.8|109991.6|109966.6|109992.3|109967.3|109985.6|109960.6|20
1737575780000|2025-01-22 19:56:20|109991|109966|109989.7|109964.7|109991|109966|109987.9|109962.9|16
1737575790000|2025-01-22 19:56:30|109990.5|109965.5|109989.9|109964.9|109991.3|109966.3|109986.1|109961.1|15
1737575800000|2025-01-22 19:56:40|109990.6|109965.6|109987.4|109962.4|109990.6|109965.6|109985.1|109960.1|16
1737575810000|2025-01-22 19:56:50|109986.6|109961.6|109988.4|109963.4|109989.9|109964.9|109986.6|109961.6|9
1737575820000|2025-01-22 19:57:00|109985.9|109960.9|109984.9|109959.9|109985.9|109960.9|109984.4|109959.4|6
1737575830000|2025-01-22 19:57:10|109985.7|109960.7|109976.6|109951.6|109985.7|109960.7|109976.6|109951.6|20
1737575840000|2025-01-22 19:57:20|109976|109951|109973.5|109948.5|109977.6|109952.6|109973.5|109948.5|14
1737575850000|2025-01-22 19:57:30|109974.1|109949.1|109974.5|109949.5|109974.6|109949.6|109972.2|109947.2|10
1737575860000|2025-01-22 19:57:40|109973.3|109948.3|109971.4|109946.4|109975.9|109950.9|109969.2|109944.2|19
1737575870000|2025-01-22 19:57:50|109970.5|109945.5|109965.2|109940.2|109970.5|109945.5|109965.2|109940.2|9
1737575880000|2025-01-22 19:58:00|109967.7|109942.7|109963.4|109938.4|109967.7|109942.7|109962.6|109937.6|23
1737575890000|2025-01-22 19:58:10|109963.7|109938.7|109966.1|109941.1|109967.9|109942.9|109955.5|109930.5|23
1737575900000|2025-01-22 19:58:20|109965.9|109940.9|109966.1|109941.1|109966.1|109941.1|109965.9|109940.9|2
1737575910000|2025-01-22 19:58:30|109965.9|109940.9|109961.2|109936.2|109965.9|109940.9|109961.2|109936.2|9
1737575920000|2025-01-22 19:58:40|109961.4|109936.4|109961.5|109936.5|109963.5|109938.5|109961.1|109936.1|14
1737575930000|2025-01-22 19:58:50|109960.7|109935.7|109956.7|109931.7|109960.7|109935.7|109956.2|109931.2|7
1737575940000|2025-01-22 19:59:00|109956.3|109931.3|109961|109936|109962.7|109937.7|109955.8|109930.8|21
1737575950000|2025-01-22 19:59:10|109962|109937|109960.2|109935.2|109963.8|109938.8|109959.9|109934.9|19
1737575960000|2025-01-22 19:59:20|109962.2|109937.2|109957.5|109932.5|109963.6|109938.6|109957.5|109932.5|10
1737575970000|2025-01-22 19:59:30|109958.2|109933.2|109960.7|109935.7|109961.2|109936.2|109956.6|109931.6|20
1737575980000|2025-01-22 19:59:40|109959.8|109934.8|109968.3|109943.3|109968.3|109943.3|109959.8|109934.8|17
1737575990000|2025-01-22 19:59:50|109967.8|109942.8|109958.8|109933.8|109967.8|109942.8|109955.5|109930.5|20
1737576000000|2025-01-22 20:00:00|109960.3|109935.3|109962.8|109937.8|109970.8|109945.8|109960.3|109935.3|15
1737576010000|2025-01-22 20:00:10|109962.9|109937.9|109979.4|109929.4|109980.6|109946.5|109962.8|109927.3|18
1737576020000|2025-01-22 20:00:20|109980.3|109930.3|109985.3|109935.3|109985.3|109935.3|109980.3|109930.3|10
1737576030000|2025-01-22 20:00:30|109985.5|109935.5|109989.9|109939.9|109989.9|109939.9|109985|109935|25
1737576040000|2025-01-22 20:00:40|109989.8|109939.8|109983.3|109933.3|109989.9|109939.9|109983.3|109933.3|11
1737576050000|2025-01-22 20:00:50|109982.8|109932.8|109981.9|109931.9|109982.9|109932.9|109981|109931|5
1737576060000|2025-01-22 20:01:00|109982.4|109932.4|109980.9|109930.9|109983.3|109933.3|109980.9|109930.9|9
1737576070000|2025-01-22 20:01:10|109980.4|109930.4|109980.4|109930.4|109980.4|109930.4|109980.4|109930.4|1
1737576080000|2025-01-22 20:01:20|109977.7|109927.7|109989.3|109939.3|109990.7|109940.7|109977.7|109927.7|13
1737576090000|2025-01-22 20:01:30|109990.3|109940.3|109983.2|109933.2|109991.3|109941.3|109982.2|109932.2|11
1737576100000|2025-01-22 20:01:40|109984.2|109934.2|109985.3|109935.3|109985.3|109935.3|109983|109933|10
1737576110000|2025-01-22 20:01:50|109984.4|109934.4|109981.5|109931.5|109984.4|109934.4|109980.5|109930.5|6
1737576120000|2025-01-22 20:02:00|109982.4|109932.4|109984|109934|109986.4|109936.4|109982.4|109932.4|10
1737576130000|2025-01-22 20:02:10|109984.9|109934.9|109987.9|109937.9|109987.9|109937.9|109984.9|109934.9|12
1737576140000|2025-01-22 20:02:20|109988.8|109938.8|109986.7|109936.7|109989.7|109939.7|109984.5|109934.5|20
1737576150000|2025-01-22 20:02:30|109986.3|109936.3|109992.3|109942.3|109993.5|109943.5|109984.6|109934.6|13
1737576160000|2025-01-22 20:02:40|109993.3|109943.3|109990.9|109940.9|109993.3|109943.3|109990.5|109940.5|5
1737576170000|2025-01-22 20:02:50|109989.5|109939.5|109985.9|109935.9|109989.5|109939.5|109985.9|109935.9|4
1737576180000|2025-01-22 20:03:00|109985.6|109935.6|109985.6|109935.6|109986.1|109936.1|109984.6|109934.6|12
1737576190000|2025-01-22 20:03:10|109985.1|109935.1|109981.7|109931.7|109985.1|109935.1|109978.1|109928.1|6
1737576200000|2025-01-22 20:03:20|109981.2|109931.2|109979.8|109929.8|109981.7|109931.7|109979.3|109929.3|5
1737576210000|2025-01-22 20:03:30|109977.6|109927.6|109979.6|109929.6|109979.8|109929.8|109977.6|109927.6|6
1737576220000|2025-01-22 20:03:40|109979.4|109929.4|109983.1|109933.1|109983.1|109933.1|109975.9|109925.9|6
1737576230000|2025-01-22 20:03:50|109984.2|109934.2|109985.1|109935.1|109985.9|109935.9|109982.5|109932.5|6
1737576240000|2025-01-22 20:04:00|109984.2|109934.2|109979.4|109929.4|109984.2|109934.2|109979.4|109929.4|8
1737576250000|2025-01-22 20:04:10|109978.9|109928.9|109971.6|109921.6|109979.4|109929.4|109971.6|109921.6|9
1737576260000|2025-01-22 20:04:20|109968.6|109918.6|109964.9|109914.9|109968.6|109918.6|109964.9|109914.9|9
1737576270000|2025-01-22 20:04:30|109965.2|109915.2|109964.5|109914.5|109966.2|109916.2|109964.5|109914.5|12
1737576280000|2025-01-22 20:04:40|109966.4|109916.4|109965.7|109915.7|109966.4|109916.4|109965|109915|6
1737576290000|2025-01-22 20:04:50|109967|109917|109960.8|109910.8|109969.4|109919.4|109960.8|109910.8|13
1737576300000|2025-01-22 20:05:00|109961.3|109911.3|109962.9|109912.9|109964.4|109914.4|109961.3|109911.3|12
1737576310000|2025-01-22 20:05:10|109962.3|109912.3|109961|109911|109963.6|109913.6|109959.9|109909.9|12
1737576320000|2025-01-22 20:05:20|109960.3|109910.3|109954.5|109904.5|109960.3|109910.3|109954.2|109904.2|14
1737576330000|2025-01-22 20:05:30|109956.2|109906.2|109957.3|109907.3|109957.3|109907.3|109955.3|109905.3|6
1737576340000|2025-01-22 20:05:40|109957.6|109907.6|109957.6|109907.6|109957.6|109907.6|109957.6|109907.6|1
1737576350000|2025-01-22 20:05:50|109956.9|109906.9|109954.8|109904.8|109956.9|109906.9|109954.8|109904.8|2
1737576360000|2025-01-22 20:06:00|109955.1|109905.1|109955.9|109905.9|109955.9|109905.9|109955.1|109905.1|2
1737576370000|2025-01-22 20:06:10|109957.2|109907.2|109958.9|109908.9|109958.9|109908.9|109956.1|109906.1|3
1737576380000|2025-01-22 20:06:20|109958.6|109908.6|109953.5|109903.5|109963.8|109913.8|109953.1|109903.1|27
1737576390000|2025-01-22 20:06:30|109952.7|109902.7|109945.3|109895.3|109952.7|109902.7|109945.3|109895.3|10
1737576400000|2025-01-22 20:06:40|109943.3|109893.3|109942.7|109892.7|109945.3|109895.3|109942.4|109892.4|21
1737576410000|2025-01-22 20:06:50|109943.5|109893.5|109948.1|109898.1|109950.5|109900.5|109943.5|109893.5|7
1737576420000|2025-01-22 20:07:00|109947.7|109897.7|109946.2|109896.2|109947.7|109897.7|109946|109896|11
1737576430000|2025-01-22 20:07:10|109946|109896|109944.3|109894.3|109946.2|109896.2|109942.9|109892.9|17
1737576450000|2025-01-22 20:07:30|109945|109895|109948.5|109898.5|109948.5|109898.5|109945|109895|6
1737576460000|2025-01-22 20:07:40|109949.6|109899.6|109956.5|109906.5|109957.8|109907.8|109949.6|109899.6|10
1737576470000|2025-01-22 20:07:50|109955.8|109905.8|109956.3|109906.3|109958.3|109908.3|109955.8|109905.8|8
1737576480000|2025-01-22 20:08:00|109957.2|109907.2|109957.3|109907.3|109958.3|109908.3|109955.1|109905.1|34
1737576490000|2025-01-22 20:08:10|109956.4|109906.4|109943.6|109893.6|109956.4|109906.4|109943.6|109893.6|19
1737576500000|2025-01-22 20:08:20|109944.1|109894.1|109944|109894|109944.3|109894.3|109943.2|109893.2|8
1737576510000|2025-01-22 20:08:30|109943.2|109893.2|109943.2|109893.2|109944.5|109894.5|109943.2|109893.2|15
1737576520000|2025-01-22 20:08:40|109944.5|109894.5|109944|109894|109944.5|109894.5|109943.2|109893.2|11
1737576530000|2025-01-22 20:08:50|109942.7|109892.7|109942.7|109892.7|109943.7|109893.7|109941.5|109891.5|11
1737576540000|2025-01-22 20:09:00|109943.5|109893.5|109944.2|109894.2|109944.5|109894.5|109942|109892|13
1737576550000|2025-01-22 20:09:10|109943.2|109893.2|109943.5|109893.5|109943.7|109893.7|109941|109891|10
1737576560000|2025-01-22 20:09:20|109942.3|109892.3|109939.8|109889.8|109942.3|109892.3|109935.1|109885.1|10
1737576570000|2025-01-22 20:09:30|109939.9|109889.9|109939.9|109889.9|109940.1|109890.1|109939.9|109889.9|3
1737576580000|2025-01-22 20:09:40|109939.1|109889.1|109940.3|109890.3|109940.3|109890.3|109939.1|109889.1|5
1737576590000|2025-01-22 20:09:50|109942.1|109892.1|109940.9|109890.9|109942.7|109892.7|109940.5|109890.5|5
1737576600000|2025-01-22 20:10:00|109942.2|109892.2|109940.7|109890.7|109942.2|109892.2|109940.7|109890.7|2
1737576610000|2025-01-22 20:10:10|109940.1|109890.1|109933.6|109883.6|109940.1|109890.1|109933.6|109883.6|7
1737576620000|2025-01-22 20:10:20|109933.9|109883.9|109934.9|109884.9|109936.5|109886.5|109933.2|109883.2|5
1737576630000|2025-01-22 20:10:30|109936.6|109886.6|109939.2|109889.2|109939.2|109889.2|109935.2|109885.2|8
1737576640000|2025-01-22 20:10:40|109938.8|109888.8|109938.7|109888.7|109940.3|109890.3|109937.2|109887.2|6
1737576650000|2025-01-22 20:10:50|109938.8|109888.8|109935.5|109885.5|109938.8|109888.8|109934.8|109884.8|13
1737576660000|2025-01-22 20:11:00|109935.2|109885.2|109933.6|109883.6|109936.1|109886.1|109933.2|109883.2|9
1737576670000|2025-01-22 20:11:10|109933.9|109883.9|109934.6|109884.6|109935.4|109885.4|109933.9|109883.9|5
1737576680000|2025-01-22 20:11:20|109937.6|109887.6|109940.8|109890.8|109941.4|109891.4|109937.3|109887.3|12
1737576690000|2025-01-22 20:11:30|109941.4|109891.4|109941.1|109891.1|109941.4|109891.4|109939.7|109889.7|5
1737576700000|2025-01-22 20:11:40|109941.8|109891.8|109940.2|109890.2|109941.8|109891.8|109939.7|109889.7|5
1737576710000|2025-01-22 20:11:50|109937.8|109887.8|109940.4|109890.4|109942.7|109892.7|109937.8|109887.8|9
1737576720000|2025-01-22 20:12:00|109941.7|109891.7|109943.3|109893.3|109944.6|109894.6|109941.7|109891.7|15
1737576730000|2025-01-22 20:12:10|109943.9|109893.9|109946|109896|109949.4|109899.4|109942.7|109892.7|15
1737576740000|2025-01-22 20:12:20|109951.4|109901.4|109946.5|109896.5|109951.4|109901.4|109945.8|109895.8|10
1737576750000|2025-01-22 20:12:30|109945.8|109895.8|109949.3|109899.3|109949.3|109899.3|109943.6|109893.6|14
1737576760000|2025-01-22 20:12:40|109948|109898|109947.5|109897.5|109948|109898|109945.3|109895.3|13
1737576770000|2025-01-22 20:12:50|109946.3|109896.3|109952.2|109902.2|109952.4|109902.4|109945.4|109895.4|24
1737576780000|2025-01-22 20:13:00|109952.4|109902.4|109951.9|109901.9|109952.4|109902.4|109950.3|109900.3|17
1737576790000|2025-01-22 20:13:10|109952.2|109902.2|109955.2|109905.2|109955.2|109905.2|109952|109902|13
1737576800000|2025-01-22 20:13:20|109953.9|109903.9|109953.6|109903.6|109953.9|109903.9|109950.6|109900.6|9
1737576810000|2025-01-22 20:13:30|109952.2|109902.2|109945.8|109895.8|109953.5|109903.5|109944.8|109894.8|13
1737576820000|2025-01-22 20:13:40|109944.4|109894.4|109943.5|109893.5|109945.9|109895.9|109942.7|109892.7|19
1737576830000|2025-01-22 20:13:50|109942.3|109892.3|109943.4|109893.4|109944.7|109894.7|109941.4|109891.4|21
1737576840000|2025-01-22 20:14:00|109942.8|109892.8|109941.5|109891.5|109943.3|109893.3|109941.5|109891.5|12
1737576850000|2025-01-22 20:14:10|109941.4|109891.4|109935.1|109885.1|109941.4|109891.4|109935.1|109885.1|15
1737576860000|2025-01-22 20:14:20|109936.1|109886.1|109936.1|109886.1|109936.4|109886.4|109936.1|109886.1|5
1737576870000|2025-01-22 20:14:30|109937.1|109887.1|109937.5|109887.5|109939.2|109889.2|109937.1|109887.1|15
1737576880000|2025-01-22 20:14:40|109937.2|109887.2|109935.4|109885.4|109937.4|109887.4|109935.3|109885.3|8
1737576890000|2025-01-22 20:14:50|109936.4|109886.4|109938.2|109888.2|109939.7|109889.7|109936.4|109886.4|10
1737576900000|2025-01-22 20:15:00|109938.4|109888.4|109950.2|109900.2|109950.2|109900.2|109938.4|109888.4|18
1737576910000|2025-01-22 20:15:10|109951.9|109901.9|109952.9|109902.9|109953.7|109903.7|109948.6|109898.6|28
1737576920000|2025-01-22 20:15:20|109953.7|109903.7|109953.9|109903.9|109956|109906|109953|109903|26
1737576930000|2025-01-22 20:15:30|109954.2|109904.2|109952|109902|109954.2|109904.2|109951.8|109901.8|11
1737576940000|2025-01-22 20:15:40|109952.3|109902.3|109950.1|109900.1|109952.3|109902.3|109949.5|109899.5|16
1737576950000|2025-01-22 20:15:50|109950.2|109900.2|109936.7|109886.7|109950.8|109900.8|109936.7|109886.7|16
1737576960000|2025-01-22 20:16:00|109937|109887|109935.4|109885.4|109937.4|109887.4|109935.1|109885.1|11
1737576970000|2025-01-22 20:16:10|109935.6|109885.6|109933.7|109883.7|109935.6|109885.6|109932.5|109882.5|15
1737576980000|2025-01-22 20:16:20|109934.8|109884.8|109934.2|109884.2|109936.4|109886.4|109933.6|109883.6|9
1737576990000|2025-01-22 20:16:30|109933.4|109883.4|109933.5|109883.5|109934.2|109884.2|109933|109883|4
1737577000000|2025-01-22 20:16:40|109934|109884|109945.3|109895.3|109947.1|109897.1|109934|109884|9
1737577010000|2025-01-22 20:16:50|109946.1|109896.1|109947.2|109897.2|109948.9|109898.9|109945.3|109895.3|14
1737577020000|2025-01-22 20:17:00|109946.4|109896.4|109946.4|109896.4|109947.9|109897.9|109946.4|109896.4|3
1737577030000|2025-01-22 20:17:10|109945.7|109895.7|109944.6|109894.6|109948.4|109898.4|109944.6|109894.6|17
1737577040000|2025-01-22 20:17:20|109945.3|109895.3|109948.4|109898.4|109950.1|109900.1|109945.3|109895.3|16
1737577050000|2025-01-22 20:17:30|109950.5|109900.5|109950.6|109900.6|109951.4|109901.4|109950.2|109900.2|5
1737577060000|2025-01-22 20:17:40|109949.8|109899.8|109943.8|109893.8|109949.8|109899.8|109943.8|109893.8|10
1737577070000|2025-01-22 20:17:50|109944.5|109894.5|109950.5|109900.5|109950.5|109900.5|109944.5|109894.5|11
1737577080000|2025-01-22 20:18:00|109950.9|109900.9|109958.9|109908.9|109959|109909|109950.9|109900.9|7
1737577090000|2025-01-22 20:18:10|109959.6|109909.6|109954.4|109904.4|109960.1|109910.1|109954.4|109904.4|17
1737577100000|2025-01-22 20:18:20|109953.4|109903.4|109954.2|109904.2|109954.5|109904.5|109953.3|109903.3|10
1737577110000|2025-01-22 20:18:30|109954.1|109904.1|109946.8|109896.8|109956.4|109906.4|109946.8|109896.8|16
1737577120000|2025-01-22 20:18:40|109947.3|109897.3|109949|109899|109950.1|109900.1|109946.8|109896.8|17
1737577130000|2025-01-22 20:18:50|109949.5|109899.5|109948.3|109898.3|109949.5|109899.5|109945|109895|12
1737577140000|2025-01-22 20:19:00|109949.8|109899.8|109948.4|109898.4|109949.8|109899.8|109947.7|109897.7|9
1737577150000|2025-01-22 20:19:10|109949.9|109899.9|109949.2|109899.2|109950.5|109900.5|109947.9|109897.9|9
1737577160000|2025-01-22 20:19:20|109950.3|109900.3|109948.3|109898.3|109951.2|109901.2|109947|109897|14
1737577170000|2025-01-22 20:19:30|109951.5|109901.5|109937.9|109887.9|109951.5|109901.5|109936.9|109886.9|20
1737577180000|2025-01-22 20:19:40|109937.5|109887.5|109935.7|109885.7|109937.9|109887.9|109935.7|109885.7|5
1737577190000|2025-01-22 20:19:50|109936.6|109886.6|109936.5|109886.5|109936.6|109886.6|109936.5|109886.5|2
1737577200000|2025-01-22 20:20:00|109937.5|109887.5|109945.3|109895.3|109945.8|109895.8|109936.6|109886.6|10
1737577210000|2025-01-22 20:20:10|109945.8|109895.8|109948.3|109898.3|109950.6|109900.6|109945.1|109895.1|20
1737577220000|2025-01-22 20:20:20|109949.2|109899.2|109951.8|109901.8|109953.6|109903.6|109949.2|109899.2|18
1737577230000|2025-01-22 20:20:30|109952.5|109902.5|109949.3|109899.3|109953.2|109903.2|109947.8|109897.8|28
1737577240000|2025-01-22 20:20:40|109950.4|109900.4|109949.3|109899.3|109950.4|109900.4|109948.3|109898.3|27
1737577250000|2025-01-22 20:20:50|109950.4|109900.4|109953.1|109903.1|109954.4|109904.4|109949.4|109899.4|23
1737577260000|2025-01-22 20:21:00|109952.3|109902.3|109956.5|109906.5|109956.5|109906.5|109949.7|109899.7|33
1737577270000|2025-01-22 20:21:10|109956|109906|109957.2|109907.2|109957.2|109907.2|109956|109906|12
1737577280000|2025-01-22 20:21:20|109956.5|109906.5|109959.1|109909.1|109959.1|109909.1|109955.8|109905.8|10
1737577290000|2025-01-22 20:21:30|109958.2|109908.2|109957|109907|109959.6|109909.6|109956.7|109906.7|11
1737577300000|2025-01-22 20:21:40|109956.1|109906.1|109955.9|109905.9|109956.7|109906.7|109955.9|109905.9|6
1737577310000|2025-01-22 20:21:50|109956.7|109906.7|109959.7|109909.7|109960|109910|109955.9|109905.9|18
1737577320000|2025-01-22 20:22:00|109960|109910|109961.7|109911.7|109964.5|109914.5|109960|109910|13
1737577330000|2025-01-22 20:22:10|109960.8|109910.8|109955.9|109905.9|109960.8|109910.8|109955.9|109905.9|5
1737577340000|2025-01-22 20:22:20|109957.6|109907.6|109960.8|109910.8|109963.3|109913.3|109956.4|109906.4|11
1737577350000|2025-01-22 20:22:30|109960.3|109910.3|109958.9|109908.9|109960.8|109910.8|109957.8|109907.8|11
1737577360000|2025-01-22 20:22:40|109956.8|109906.8|109963.2|109913.2|109963.2|109913.2|109956.8|109906.8|10
1737577370000|2025-01-22 20:22:50|109963.6|109913.6|109966.1|109916.1|109966.8|109916.8|109962.9|109912.9|9
1737577380000|2025-01-22 20:23:00|109966.8|109916.8|109966.8|109916.8|109966.8|109916.8|109965.2|109915.2|5
1737577390000|2025-01-22 20:23:10|109965.2|109915.2|109959.4|109909.4|109965.2|109915.2|109959.4|109909.4|8
1737577400000|2025-01-22 20:23:20|109960.1|109910.1|109960.1|109910.1|109960.1|109910.1|109960.1|109910.1|1
1737577410000|2025-01-22 20:23:30|109959.9|109909.9|109963.6|109913.6|109965.5|109915.5|109959|109909|8
1737577420000|2025-01-22 20:23:40|109963.5|109913.5|109962.5|109912.5|109964.5|109914.5|109960.9|109910.9|14
1737577430000|2025-01-22 20:23:50|109962.7|109912.7|109964.5|109914.5|109966.3|109916.3|109962.7|109912.7|4
1737577440000|2025-01-22 20:24:00|109964.7|109914.7|109966.1|109916.1|109967.5|109917.5|109963.7|109913.7|6
1737577450000|2025-01-22 20:24:10|109965.7|109915.7|109960.8|109910.8|109965.7|109915.7|109960|109910|9
1737577460000|2025-01-22 20:24:20|109960.1|109910.1|109963.6|109913.6|109966.3|109916.3|109960.1|109910.1|10
1737577470000|2025-01-22 20:24:30|109964.3|109914.3|109966.6|109916.6|109966.6|109916.6|109964.3|109914.3|8
1737577480000|2025-01-22 20:24:40|109965.9|109915.9|109967.5|109917.5|109967.5|109917.5|109965.9|109915.9|8
1737577490000|2025-01-22 20:24:50|109966.8|109916.8|109962.8|109912.8|109967|109917|109962.5|109912.5|7
1737577500000|2025-01-22 20:25:00|109963.2|109913.2|109960.3|109910.3|109963.2|109913.2|109960.3|109910.3|7
1737577510000|2025-01-22 20:25:10|109961.3|109911.3|109960.6|109910.6|109961.3|109911.3|109959.1|109909.1|6
1737577520000|2025-01-22 20:25:20|109959.8|109909.8|109955.9|109905.9|109959.8|109909.8|109953.2|109903.2|30
1737577530000|2025-01-22 20:25:30|109956.9|109906.9|109949.1|109899.1|109956.9|109906.9|109948.1|109898.1|12
1737577540000|2025-01-22 20:25:40|109948.5|109898.5|109951.6|109901.6|109952.8|109902.8|109948.5|109898.5|12
1737577550000|2025-01-22 20:25:50|109952.4|109902.4|109947.1|109897.1|109955.1|109905.1|109946.9|109896.9|23
1737577560000|2025-01-22 20:26:00|109946.3|109896.3|109949.7|109899.7|109951.7|109901.7|109943.7|109893.7|22
1737577570000|2025-01-22 20:26:10|109948.9|109898.9|109949.5|109899.5|109950.6|109900.6|109948.8|109898.8|8
1737577580000|2025-01-22 20:26:20|109948.8|109898.8|109951.3|109901.3|109953.4|109903.4|109948|109898|10
1737577590000|2025-01-22 20:26:30|109952.1|109902.1|109958.6|109908.6|109958.6|109908.6|109952.1|109902.1|23
1737577600000|2025-01-22 20:26:40|109958.8|109908.8|109959.6|109909.6|109959.6|109909.6|109957.7|109907.7|12
1737577610000|2025-01-22 20:26:50|109960|109910|109963.1|109913.1|109964.7|109914.7|109960|109910|9
1737577620000|2025-01-22 20:27:00|109963.4|109913.4|109958.4|109908.4|109964.3|109914.3|109958.4|109908.4|13
1737577630000|2025-01-22 20:27:10|109959.2|109909.2|109958.2|109908.2|109959.4|109909.4|109958.1|109908.1|4
1737577640000|2025-01-22 20:27:20|109958.4|109908.4|109958.4|109908.4|109958.4|109908.4|109958.4|109908.4|1
1737577650000|2025-01-22 20:27:30|109960|109910|109961|109911|109962.3|109912.3|109959.6|109909.6|6
1737577660000|2025-01-22 20:27:40|109961.1|109911.1|109963.5|109913.5|109967|109917|109961.1|109911.1|10
1737577670000|2025-01-22 20:27:50|109963.7|109913.7|109966|109916|109968.9|109918.9|109962.5|109912.5|21
1737577680000|2025-01-22 20:28:00|109965.2|109915.2|109965.2|109915.2|109967.5|109917.5|109965.2|109915.2|18
1737577690000|2025-01-22 20:28:10|109964.1|109914.1|109966.5|109916.5|109966.7|109916.7|109964|109914|9
1737577700000|2025-01-22 20:28:20|109967.5|109917.5|109963.8|109913.8|109967.5|109917.5|109963.7|109913.7|9
1737577710000|2025-01-22 20:28:30|109964.6|109914.6|109963.9|109913.9|109965.7|109915.7|109963|109913|9
1737577720000|2025-01-22 20:28:40|109964.6|109914.6|109965.5|109915.5|109966.8|109916.8|109964.6|109914.6|5
1737577730000|2025-01-22 20:28:50|109964.3|109914.3|109966.7|109916.7|109967|109917|109963.1|109913.1|15
1737577740000|2025-01-22 20:29:00|109967.7|109917.7|109963.6|109913.6|109967.7|109917.7|109963.6|109913.6|6
1737577750000|2025-01-22 20:29:10|109963.9|109913.9|109963.9|109913.9|109964.7|109914.7|109963.9|109913.9|3
1737577760000|2025-01-22 20:29:20|109964|109914|109966|109916|109966|109916|109964|109914|6
1737577770000|2025-01-22 20:29:30|109965|109915|109964.4|109914.4|109966.7|109916.7|109964.4|109914.4|11
1737577780000|2025-01-22 20:29:40|109964.2|109914.2|109964.4|109914.4|109965.9|109915.9|109962.7|109912.7|6
1737577790000|2025-01-22 20:29:50|109966.9|109916.9|109962.5|109912.5|109966.9|109916.9|109960.8|109910.8|7
1737577800000|2025-01-22 20:30:00|109961.7|109911.7|109963.1|109913.1|109963.1|109913.1|109959.2|109909.2|5
1737577810000|2025-01-22 20:30:10|109963.9|109913.9|109962.9|109912.9|109965.5|109915.5|109957.4|109907.4|16
1737577820000|2025-01-22 20:30:20|109962.2|109912.2|109957.9|109907.9|109962.2|109912.2|109957.9|109907.9|4
1737577830000|2025-01-22 20:30:30|109960.1|109910.1|109958.1|109908.1|109960.1|109910.1|109957.8|109907.8|3
1737577840000|2025-01-22 20:30:40|109958|109908|109958|109908|109958|109908|109958|109908|1
1737577850000|2025-01-22 20:30:50|109957.5|109907.5|109956.9|109906.9|109957.5|109907.5|109956.9|109906.9|2
1737577860000|2025-01-22 20:31:00|109954.8|109904.8|109954.8|109904.8|109954.8|109904.8|109954.8|109904.8|1
1737577870000|2025-01-22 20:31:10|109955.6|109905.6|109961.6|109911.6|109961.6|109911.6|109955.3|109905.3|6
1737577880000|2025-01-22 20:31:20|109962.6|109912.6|109955.4|109905.4|109962.6|109912.6|109955.4|109905.4|6
1737577890000|2025-01-22 20:31:30|109955.7|109905.7|109966.7|109916.7|109966.7|109916.7|109955.7|109905.7|6
1737577900000|2025-01-22 20:31:40|109969.3|109919.3|109968.1|109918.1|109969.3|109919.3|109968.1|109918.1|4
1737577910000|2025-01-22 20:31:50|109969|109919|109970|109920|109970|109920|109967.9|109917.9|9
1737577920000|2025-01-22 20:32:00|109969.1|109919.1|109969.3|109919.3|109974.9|109924.9|109968.3|109918.3|6
1737577930000|2025-01-22 20:32:10|109970|109920|109968.4|109918.4|109970|109920|109968.4|109918.4|4
1737577940000|2025-01-22 20:32:20|109969.3|109919.3|109973.3|109923.3|109974.8|109924.8|109969.3|109919.3|4
1737577950000|2025-01-22 20:32:30|109974.7|109924.7|109968.1|109918.1|109974.7|109924.7|109967.2|109917.2|11
1737577960000|2025-01-22 20:32:40|109969|109919|109980.3|109930.3|109980.6|109930.6|109968.2|109918.2|10
1737577970000|2025-01-22 20:32:50|109980|109930|109979.1|109929.1|109980.3|109930.3|109979.1|109929.1|4
1737577980000|2025-01-22 20:33:00|109979.4|109929.4|109979.1|109929.1|109979.4|109929.4|109979.1|109929.1|2
1737577990000|2025-01-22 20:33:10|109977.4|109927.4|109975.1|109925.1|109977.4|109927.4|109973.9|109923.9|8
1737578000000|2025-01-22 20:33:20|109976.7|109926.7|109977.4|109927.4|109977.9|109927.9|109975.9|109925.9|7
1737578010000|2025-01-22 20:33:30|109978.2|109928.2|109974.2|109924.2|109983.1|109933.1|109973.2|109923.2|16
1737578020000|2025-01-22 20:33:40|109976|109926|109974.2|109924.2|109976|109926|109974.2|109924.2|2
1737578030000|2025-01-22 20:33:50|109974.5|109924.5|109974.5|109924.5|109974.5|109924.5|109974.5|109924.5|1
1737578040000|2025-01-22 20:34:00|109976.3|109926.3|109969.5|109919.5|109976.3|109926.3|109969.5|109919.5|11
1737578050000|2025-01-22 20:34:10|109970.2|109920.2|109977.9|109927.9|109977.9|109927.9|109970.2|109920.2|10
1737578060000|2025-01-22 20:34:20|109979.6|109929.6|109979.8|109929.8|109980.1|109930.1|109979.6|109929.6|3
1737578070000|2025-01-22 20:34:30|109980.9|109930.9|109980.6|109930.6|109982.7|109932.7|109980.6|109930.6|7
1737578080000|2025-01-22 20:34:40|109981.3|109931.3|109981.3|109931.3|109981.3|109931.3|109981.3|109931.3|1
1737578090000|2025-01-22 20:34:50|109981|109931|109980.3|109930.3|109981|109931|109980.3|109930.3|2
1737578100000|2025-01-22 20:35:00|109979.6|109929.6|109977.9|109927.9|109979.6|109929.6|109977.9|109927.9|2
1737578110000|2025-01-22 20:35:10|109977.2|109927.2|109972.6|109922.6|109977.2|109927.2|109971.6|109921.6|7
1737578120000|2025-01-22 20:35:20|109971.6|109921.6|109976.9|109926.9|109977|109927|109970.4|109920.4|9
1737578130000|2025-01-22 20:35:30|109977.6|109927.6|109978.6|109928.6|109979.1|109929.1|109976.8|109926.8|5
1737578140000|2025-01-22 20:35:40|109979.6|109929.6|109984.9|109934.9|109989.3|109939.3|109979.6|109929.6|17
1737578150000|2025-01-22 20:35:50|109984.1|109934.1|109985|109935|109985|109935|109983.8|109933.8|4
1737578160000|2025-01-22 20:36:00|109985.3|109935.3|109985.3|109935.3|109985.3|109935.3|109985.3|109935.3|1
1737578170000|2025-01-22 20:36:10|109985.2|109935.2|109989.9|109939.9|109992.4|109942.4|109985.2|109935.2|11
1737578180000|2025-01-22 20:36:20|109990.6|109940.6|109991.8|109941.8|109992.1|109942.1|109990.6|109940.6|3
1737578190000|2025-01-22 20:36:30|109991.1|109941.1|109990.4|109940.4|109991.1|109941.1|109990.4|109940.4|2
1737578200000|2025-01-22 20:36:40|109991.3|109941.3|109992.9|109942.9|109994|109944|109991.3|109941.3|9
1737578210000|2025-01-22 20:36:50|109993.2|109943.2|109993.9|109943.9|109993.9|109943.9|109993.2|109943.2|2
1737578220000|2025-01-22 20:37:00|109993.5|109943.5|109995.3|109945.3|109995.3|109945.3|109993.5|109943.5|3
1737578230000|2025-01-22 20:37:10|109996|109946|110005.5|109955.5|110007.1|109957.1|109996|109946|7
1737578240000|2025-01-22 20:37:20|110005.2|109955.2|110011|109961|110011.6|109961.6|110004.5|109954.5|7
1737578250000|2025-01-22 20:37:30|110010.6|109960.6|110010.6|109960.6|110011.7|109961.7|110009.9|109959.9|6
1737578260000|2025-01-22 20:37:40|110009.8|109959.8|110009.4|109959.4|110010.4|109960.4|110009.1|109959.1|4
1737578270000|2025-01-22 20:37:50|110010.9|109960.9|110012.4|109962.4|110014.8|109964.8|110010.5|109960.5|11
1737578280000|2025-01-22 20:38:00|110013.2|109963.2|110010.5|109960.5|110013.2|109963.2|110010.5|109960.5|4
1737578290000|2025-01-22 20:38:10|110009.8|109959.8|110005.1|109955.1|110009.8|109959.8|110004.4|109954.4|9
1737578300000|2025-01-22 20:38:20|110006|109956|110008.4|109958.4|110009|109959|110006|109956|13
1737578320000|2025-01-22 20:38:40|110011.4|109961.4|110008.9|109958.9|110011.6|109961.6|110007.3|109957.3|9
1737578330000|2025-01-22 20:38:50|110007.6|109957.6|110004|109954|110007.6|109957.6|110004|109954|5
1737578340000|2025-01-22 20:39:00|110001|109951|110001.6|109951.6|110003.3|109953.3|109999.3|109949.3|13
1737578350000|2025-01-22 20:39:10|109999.3|109949.3|110004.5|109954.5|110004.5|109954.5|109999.3|109949.3|9
1737578360000|2025-01-22 20:39:20|110005|109955|110009.2|109959.2|110009.2|109959.2|110004.1|109954.1|5
1737578370000|2025-01-22 20:39:30|110009.9|109959.9|110009.3|109959.3|110010.7|109960.7|110009.3|109959.3|4
1737578380000|2025-01-22 20:39:40|110009.6|109959.6|110014|109964|110014|109964|110009.6|109959.6|5
1737578390000|2025-01-22 20:39:50|110013.7|109963.7|110013.7|109963.7|110013.7|109963.7|110013.7|109963.7|1
1737578400000|2025-01-22 20:40:00|110011|109961|110009|109959|110011.7|109961.7|110006.9|109956.9|10
1737578410000|2025-01-22 20:40:10|110008.7|109958.7|110008.7|109958.7|110009.4|109959.4|110007.3|109957.3|9
1737578420000|2025-01-22 20:40:20|110009.2|109959.2|110010.7|109960.7|110011.4|109961.4|110009.2|109959.2|5
1737578430000|2025-01-22 20:40:30|110010.3|109960.3|110009.5|109959.5|110010.3|109960.3|110009.5|109959.5|4
1737578440000|2025-01-22 20:40:40|110010.3|109960.3|110011.9|109961.9|110012.8|109962.8|110009.8|109959.8|9
1737578450000|2025-01-22 20:40:50|110011.2|109961.2|110011.9|109961.9|110011.9|109961.9|110011.2|109961.2|2
1737578460000|2025-01-22 20:41:00|110010.7|109960.7|110005.3|109955.3|110010.7|109960.7|110005.3|109955.3|5
1737578470000|2025-01-22 20:41:10|110006|109956|110009.1|109959.1|110009.1|109959.1|110006|109956|5
1737578480000|2025-01-22 20:41:20|110008.1|109958.1|110008.1|109958.1|110008.1|109958.1|110008.1|109958.1|1
1737578490000|2025-01-22 20:41:30|110010.4|109960.4|110009.7|109959.7|110010.4|109960.4|110009.6|109959.6|3
1737578500000|2025-01-22 20:41:40|110010.4|109960.4|110010.4|109960.4|110011.6|109961.6|110010.4|109960.4|3
1737578510000|2025-01-22 20:41:50|110008.9|109958.9|110006.5|109956.5|110008.9|109958.9|110004.5|109954.5|8
1737578520000|2025-01-22 20:42:00|110007.3|109957.3|110017.4|109967.4|110018.1|109968.1|110007.3|109957.3|12
1737578530000|2025-01-22 20:42:10|110017.2|109967.2|110017.2|109967.2|110017.2|109967.2|110017.2|109967.2|1
1737578540000|2025-01-22 20:42:20|110016.8|109966.8|110025.4|109975.4|110025.4|109975.4|110016.8|109966.8|10
1737578550000|2025-01-22 20:42:30|110025.1|109975.1|110023.4|109973.4|110025.1|109975.1|110022.1|109972.1|8
1737578560000|2025-01-22 20:42:40|110023|109973|110023.8|109973.8|110024|109974|110022.1|109972.1|10
1737578570000|2025-01-22 20:42:50|110022.9|109972.9|110024.4|109974.4|110024.4|109974.4|110022.1|109972.1|8
1737578580000|2025-01-22 20:43:00|110022.9|109972.9|110026.3|109976.3|110026.3|109976.3|110022.9|109972.9|5
1737578590000|2025-01-22 20:43:10|110025|109975|110027.7|109977.7|110027.7|109977.7|110023.5|109973.5|5
1737578600000|2025-01-22 20:43:20|110028|109978|110028|109978|110028|109978|110028|109978|1
1737578610000|2025-01-22 20:43:30|110028.7|109978.7|110027.3|109977.3|110028.7|109978.7|110026.2|109976.2|8
1737578620000|2025-01-22 20:43:40|110026.6|109976.6|110025.5|109975.5|110026.6|109976.6|110025.5|109975.5|2
1737578630000|2025-01-22 20:43:50|110025.2|109975.2|110030.6|109980.6|110031.8|109981.8|110025.2|109975.2|4
1737578640000|2025-01-22 20:44:00|110031.5|109981.5|110033.4|109983.4|110033.7|109983.7|110031.5|109981.5|5
1737578650000|2025-01-22 20:44:10|110033.8|109983.8|110033.8|109983.8|110033.8|109983.8|110033.8|109983.8|1
1737578660000|2025-01-22 20:44:20|110034.4|109984.4|110037.6|109987.6|110037.9|109987.9|110034.4|109984.4|6
1737578670000|2025-01-22 20:44:30|110037.3|109987.3|110036.5|109986.5|110038.6|109988.6|110036.5|109986.5|5
1737578680000|2025-01-22 20:44:40|110037.1|109987.1|110038.3|109988.3|110038.7|109988.7|110037.1|109987.1|4
1737578690000|2025-01-22 20:44:50|110037.5|109987.5|110038.8|109988.8|110038.8|109988.8|110037.4|109987.4|6
1737578700000|2025-01-22 20:45:00|110037.4|109987.4|110037.4|109987.4|110038.7|109988.7|110036.4|109986.4|5
1737578710000|2025-01-22 20:45:10|110034.6|109984.6|110028.2|109978.2|110035.8|109985.8|110028.2|109978.2|17
1737578720000|2025-01-22 20:45:20|110028.4|109978.4|110030.4|109980.4|110031|109981|110027.6|109977.6|12
1737578730000|2025-01-22 20:45:30|110029.5|109979.5|110031|109981|110032.3|109982.3|110029.5|109979.5|6
1737578740000|2025-01-22 20:45:40|110030.3|109980.3|110027.9|109977.9|110030.3|109980.3|110027.9|109977.9|6
1737578750000|2025-01-22 20:45:50|110026.6|109976.6|110029.3|109979.3|110029.3|109979.3|110023.7|109973.7|9
1737578760000|2025-01-22 20:46:00|110030.1|109980.1|110029|109979|110030.1|109980.1|110028.3|109978.3|4
1737578770000|2025-01-22 20:46:10|110028.3|109978.3|110029.1|109979.1|110029.1|109979.1|110028.3|109978.3|5
1737578780000|2025-01-22 20:46:20|110029.8|109979.8|110035.1|109985.1|110035.2|109985.2|110028.6|109978.6|7
1737578790000|2025-01-22 20:46:30|110035.2|109985.2|110031.5|109981.5|110035.2|109985.2|110031.5|109981.5|5
1737578800000|2025-01-22 20:46:40|110030.8|109980.8|110032.8|109982.8|110034|109984|110030.8|109980.8|7
1737578810000|2025-01-22 20:46:50|110033.5|109983.5|110032.1|109982.1|110034.7|109984.7|110032.1|109982.1|7
1737578820000|2025-01-22 20:47:00|110033.1|109983.1|110033|109983|110033.5|109983.5|110032.3|109982.3|5
1737578830000|2025-01-22 20:47:10|110032.1|109982.1|110034.5|109984.5|110035.2|109985.2|110032.1|109982.1|8
1737578840000|2025-01-22 20:47:20|110036.4|109986.4|110033.9|109983.9|110036.4|109986.4|110033.7|109983.7|7
1737578850000|2025-01-22 20:47:30|110036|109986|110038.5|109988.5|110038.5|109988.5|110036|109986|3
1737578860000|2025-01-22 20:47:40|110038.8|109988.8|110035.8|109985.8|110039.2|109989.2|110033.7|109983.7|12
1737578870000|2025-01-22 20:47:50|110036.5|109986.5|110037.9|109987.9|110037.9|109987.9|110036|109986|6
1737578880000|2025-01-22 20:48:00|110037.6|109987.6|110034.9|109984.9|110037.6|109987.6|110034.9|109984.9|2
1737578890000|2025-01-22 20:48:10|110037.8|109987.8|110038.8|109988.8|110038.8|109988.8|110037.8|109987.8|3
1737578900000|2025-01-22 20:48:20|110038.6|109988.6|110038.8|109988.8|110038.8|109988.8|110037.4|109987.4|5
1737578910000|2025-01-22 20:48:30|110039.4|109989.4|110037.3|109987.3|110039.4|109989.4|110037.3|109987.3|7
1737578920000|2025-01-22 20:48:40|110037.1|109987.1|110032.5|109982.5|110037.1|109987.1|110032.5|109982.5|5
1737578930000|2025-01-22 20:48:50|110034.2|109984.2|110035.5|109985.5|110036.4|109986.4|110033.2|109983.2|6
1737578940000|2025-01-22 20:49:00|110034.5|109984.5|110034.9|109984.9|110034.9|109984.9|110030.8|109980.8|7
1737578950000|2025-01-22 20:49:10|110035.5|109985.5|110039.1|109989.1|110039.5|109989.5|110035.5|109985.5|4
1737578960000|2025-01-22 20:49:20|110039.8|109989.8|110040.5|109990.5|110040.8|109990.8|110039.8|109989.8|4
1737578970000|2025-01-22 20:49:30|110039.7|109989.7|110038.5|109988.5|110039.7|109989.7|110038.2|109988.2|4
1737578980000|2025-01-22 20:49:40|110037.8|109987.8|110039.6|109989.6|110039.6|109989.6|110037.8|109987.8|5
1737578990000|2025-01-22 20:49:50|110043.6|109993.6|110043.8|109993.8|110044.4|109994.4|110043|109993|5
1737579000000|2025-01-22 20:50:00|110044.7|109994.7|110046.9|109996.9|110047.8|109997.8|110044.7|109994.7|4
1737579010000|2025-01-22 20:50:10|110046.1|109996.1|110035|109985|110046.1|109996.1|110034.3|109984.3|13
1737579020000|2025-01-22 20:50:20|110034.2|109984.2|110036.2|109986.2|110036.2|109986.2|110031.1|109981.1|12
1737579030000|2025-01-22 20:50:30|110034.2|109984.2|110033.6|109983.6|110038|109988|110033.6|109983.6|10
1737579040000|2025-01-22 20:50:40|110036.1|109986.1|110038.8|109988.8|110039.6|109989.6|110035.2|109985.2|11
1737579050000|2025-01-22 20:50:50|110039.4|109989.4|110039.4|109989.4|110039.4|109989.4|110039.4|109989.4|1
1737579060000|2025-01-22 20:51:00|110039.5|109989.5|110029.6|109979.6|110039.5|109989.5|110029.1|109979.1|5
1737579070000|2025-01-22 20:51:10|110030.5|109980.5|110029.6|109979.6|110030.5|109980.5|110029.1|109979.1|5
1737579080000|2025-01-22 20:51:20|110029.1|109979.1|110035.7|109985.7|110035.7|109985.7|110029.1|109979.1|7
1737579090000|2025-01-22 20:51:30|110034.5|109984.5|110026.2|109976.2|110036.2|109986.2|110023.1|109973.1|15
1737579100000|2025-01-22 20:51:40|110027|109977|110033.1|109983.1|110033.9|109983.9|110027|109977|10
1737579110000|2025-01-22 20:51:50|110032.5|109982.5|110032.6|109982.6|110032.6|109982.6|110027.4|109977.4|9
1737579120000|2025-01-22 20:52:00|110033.8|109983.8|110039.5|109989.5|110039.5|109989.5|110033.8|109983.8|5
1737579130000|2025-01-22 20:52:10|110039.7|109989.7|110035.7|109985.7|110039.7|109989.7|110034.5|109984.5|7
1737579140000|2025-01-22 20:52:20|110036.3|109986.3|110035|109985|110038|109988|110035|109985|3
1737579150000|2025-01-22 20:52:30|110036|109986|110035.9|109985.9|110036.8|109986.8|110035.1|109985.1|6
1737579160000|2025-01-22 20:52:40|110036.6|109986.6|110038.3|109988.3|110038.6|109988.6|110036.6|109986.6|5
1737579170000|2025-01-22 20:52:50|110038.7|109988.7|110038.7|109988.7|110038.7|109988.7|110038.7|109988.7|1
1737579180000|2025-01-22 20:53:00|110043.6|109993.6|110046|109996|110046|109996|110043.6|109993.6|4
1737579190000|2025-01-22 20:53:10|110048.9|109998.9|110043.6|109993.6|110048.9|109998.9|110043.6|109993.6|12
1737579200000|2025-01-22 20:53:20|110042.9|109992.9|110043.3|109993.3|110043.3|109993.3|110040.3|109990.3|5
1737579210000|2025-01-22 20:53:30|110042.1|109992.1|110047.3|109997.3|110047.3|109997.3|110042.1|109992.1|11
1737579220000|2025-01-22 20:53:40|110045.8|109995.8|110046.6|109996.6|110047.4|109997.4|110044.2|109994.2|8
1737579230000|2025-01-22 20:53:50|110047.3|109997.3|110050|110000|110050|110000|110047.3|109997.3|6
1737579240000|2025-01-22 20:54:00|110050.3|110000.3|110050|110000|110050.3|110000.3|110050|110000|2
1737579250000|2025-01-22 20:54:10|110048.4|109998.4|110041.2|109991.2|110048.4|109998.4|110039.9|109989.9|18
1737579260000|2025-01-22 20:54:20|110040.5|109990.5|110039.6|109989.6|110040.5|109990.5|110039.6|109989.6|2
1737579270000|2025-01-22 20:54:30|110039.4|109989.4|110042.4|109992.4|110042.4|109992.4|110039.4|109989.4|3
1737579280000|2025-01-22 20:54:40|110041.7|109991.7|110048.8|109998.8|110049.8|109999.8|110040.9|109990.9|16
1737579290000|2025-01-22 20:54:50|110048.5|109998.5|110049.9|109999.9|110052.1|110002.1|110048.5|109998.5|13
1737579300000|2025-01-22 20:55:00|110048.7|109998.7|110064.4|110014.4|110065.3|110015.3|110048.7|109998.7|23
1737579310000|2025-01-22 20:55:10|110064.1|110014.1|110058.7|110008.7|110064.1|110014.1|110056.6|110006.6|17
1737579320000|2025-01-22 20:55:20|110059.4|110009.4|110058|110008|110061.3|110011.3|110057.9|110007.9|6
1737579330000|2025-01-22 20:55:30|110058.5|110008.5|110056.5|110006.5|110058.7|110008.7|110056.5|110006.5|9
1737579340000|2025-01-22 20:55:40|110057.8|110007.8|110058.5|110008.5|110058.7|110008.7|110057.7|110007.7|5
1737579350000|2025-01-22 20:55:50|110058.6|110008.6|110060.4|110010.4|110060.9|110010.9|110057.9|110007.9|19
1737579360000|2025-01-22 20:56:00|110061.3|110011.3|110062.4|110012.4|110063.6|110013.6|110061.3|110011.3|6
1737579370000|2025-01-22 20:56:10|110062.1|110012.1|110060.7|110010.7|110062.1|110012.1|110056.6|110006.6|15
1737579380000|2025-01-22 20:56:20|110059.9|110009.9|110061|110011|110061.8|110011.8|110059.9|110009.9|14
1737579390000|2025-01-22 20:56:30|110063.3|110013.3|110062.2|110012.2|110066.1|110016.1|110062.2|110012.2|7
1737579400000|2025-01-22 20:56:40|110062.5|110012.5|110066.4|110016.4|110066.4|110016.4|110062.2|110012.2|5
1737579410000|2025-01-22 20:56:50|110065.8|110015.8|110065.6|110015.6|110066.3|110016.3|110065.6|110015.6|5
1737579420000|2025-01-22 20:57:00|110063.8|110013.8|110067.8|110017.8|110068.4|110018.4|110062|110012|15
1737579430000|2025-01-22 20:57:10|110068.8|110018.8|110066.7|110016.7|110071.6|110021.6|110065.4|110015.4|10
1737579440000|2025-01-22 20:57:20|110065.9|110015.9|110070.1|110020.1|110070.1|110020.1|110065.9|110015.9|7
1737579450000|2025-01-22 20:57:30|110069.4|110019.4|110068.5|110018.5|110070.6|110020.6|110066.3|110016.3|23
1737579460000|2025-01-22 20:57:40|110067.7|110017.7|110072.6|110022.6|110074.9|110024.9|110067.7|110017.7|15
1737579470000|2025-01-22 20:57:50|110073.4|110023.4|110071.2|110021.2|110073.4|110023.4|110069.9|110019.9|9
1737579480000|2025-01-22 20:58:00|110071.9|110021.9|110068.9|110018.9|110072.9|110022.9|110067.4|110017.4|13
1737579490000|2025-01-22 20:58:10|110070.3|110020.3|110067.2|110017.2|110074.5|110024.5|110064.4|110014.4|21
1737579500000|2025-01-22 20:58:20|110061.8|110011.8|110065.4|110015.4|110065.4|110015.4|110056.9|110006.9|18
1737579510000|2025-01-22 20:58:30|110063.4|110013.4|110066|110016|110066.1|110016.1|110063.4|110013.4|5
1737579520000|2025-01-22 20:58:40|110063.1|110013.1|110061.2|110011.2|110064.7|110014.7|110060.6|110010.6|25
1737579530000|2025-01-22 20:58:50|110061.9|110011.9|110062.5|110012.5|110066.2|110016.2|110059.8|110009.8|31
1737579540000|2025-01-22 20:59:00|110062.2|110012.2|110059.5|110009.5|110065.9|110015.9|110058.7|110008.7|37
1737579550000|2025-01-22 20:59:10|110060.2|110010.2|110060.2|110010.2|110060.7|110010.7|110059|110009|12
1737579560000|2025-01-22 20:59:20|110059.5|110009.5|110063.1|110013.1|110063.1|110013.1|110059.4|110009.4|11
1737579570000|2025-01-22 20:59:30|110062.6|110012.6|110063|110013|110063.6|110013.6|110062.6|110012.6|7
1737579580000|2025-01-22 20:59:40|110063.8|110013.8|110067.6|110017.6|110067.6|110017.6|110063.8|110013.8|11
1737579590000|2025-01-22 20:59:50|110066.6|110016.6|110061.4|110011.4|110067.2|110017.2|110058.6|110008.6|30
1737579600000|2025-01-22 21:00:00|110060.6|110010.6|110044.2|110019.2|110060.8|110022.1|110038.7|110007.9|18
1737579610000|2025-01-22 21:00:10|110047.3|110022.3|110050.8|110025.8|110050.8|110025.8|110046.9|110021.9|11
1737579620000|2025-01-22 21:00:20|110049.3|110024.3|110054.2|110029.2|110055.2|110030.2|110049.3|110024.3|16
1737579630000|2025-01-22 21:00:30|110054.3|110029.3|110068.9|110018.9|110068.9|110031.8|110051.6|110018.9|27
1737579640000|2025-01-22 21:00:40|110068.2|110018.2|110070.5|110020.5|110070.5|110020.5|110068.2|110018.2|5
1737579650000|2025-01-22 21:00:50|110069.4|110019.4|110067.9|110017.9|110069.4|110019.4|110065.6|110015.6|12
1737579660000|2025-01-22 21:01:00|110068.3|110018.3|110068.6|110018.6|110068.6|110018.6|110067.5|110017.5|3
1737579670000|2025-01-22 21:01:10|110068.4|110018.4|110068.4|110018.4|110068.4|110018.4|110068.4|110018.4|1
1737579680000|2025-01-22 21:01:20|110069|110019|110069|110019|110072|110022|110067.9|110017.9|23
1737579690000|2025-01-22 21:01:30|110068.4|110018.4|110072.3|110022.3|110072.4|110022.4|110068.4|110018.4|6
1737579700000|2025-01-22 21:01:40|110071.5|110021.5|110070.5|110020.5|110073.3|110023.3|110066.6|110016.6|25
1737579710000|2025-01-22 21:01:50|110067.8|110017.8|110066.4|110016.4|110073.3|110023.3|110066.2|110016.2|32
1737579720000|2025-01-22 21:02:00|110065.5|110015.5|110061.2|110011.2|110066.1|110016.1|110057.3|110007.3|14
1737579730000|2025-01-22 21:02:10|110062.2|110012.2|110058.2|110008.2|110064|110014|110058.1|110008.1|23
1737579740000|2025-01-22 21:02:20|110057.6|110007.6|110058.9|110008.9|110060.4|110010.4|110057.6|110007.6|11
1737579750000|2025-01-22 21:02:30|110059|110009|110057.1|110007.1|110059.2|110009.2|110057.1|110007.1|10
1737579760000|2025-01-22 21:02:40|110056.8|110006.8|110056.4|110006.4|110056.8|110006.8|110056.4|110006.4|2
1737579770000|2025-01-22 21:02:50|110055.6|110005.6|110055.7|110005.7|110056.6|110006.6|110054.9|110004.9|7
1737579780000|2025-01-22 21:03:00|110055.3|110005.3|110055.3|110005.3|110055.3|110005.3|110055.3|110005.3|1
1737579790000|2025-01-22 21:03:10|110056.1|110006.1|110056.2|110006.2|110058|110008|110055.8|110005.8|6
1737579800000|2025-01-22 21:03:20|110057|110007|110057.5|110007.5|110058.3|110008.3|110057|110007|4
1737579810000|2025-01-22 21:03:30|110058.2|110008.2|110058.2|110008.2|110058.2|110008.2|110058.2|110008.2|1
1737579820000|2025-01-22 21:03:40|110057.5|110007.5|110054|110004|110057.5|110007.5|110054|110004|6
1737579850000|2025-01-22 21:04:10|110054.1|110004.1|110055.5|110005.5|110056|110006|110053.1|110003.1|6
1737579860000|2025-01-22 21:04:20|110054|110004|110054.5|110004.5|110055|110005|110054|110004|3
1737579890000|2025-01-22 21:04:50|110054|110004|110054|110004|110054|110004|110054|110004|1
1737579900000|2025-01-22 21:05:00|110053.3|110003.3|110052.8|110002.8|110053.4|110003.4|110050.2|110000.2|9
1737579930000|2025-01-22 21:05:30|110052|110002|110039.4|109989.4|110052|110002|110039.4|109989.4|9
1737579940000|2025-01-22 21:05:40|110040.2|109990.2|110036.9|109986.9|110042.2|109992.2|110036.1|109986.1|8
1737579950000|2025-01-22 21:05:50|110035.4|109985.4|110037.4|109987.4|110037.4|109987.4|110035.4|109985.4|3
1737579960000|2025-01-22 21:06:00|110038.7|109988.7|110037.8|109987.8|110038.7|109988.7|110036.8|109986.8|8
1737579970000|2025-01-22 21:06:10|110036.8|109986.8|110037.4|109987.4|110037.7|109987.7|110035.1|109985.1|13
1737579980000|2025-01-22 21:06:20|110037.8|109987.8|110037.8|109987.8|110037.8|109987.8|110037.8|109987.8|1
1737579990000|2025-01-22 21:06:30|110036.8|109986.8|110037.7|109987.7|110037.7|109987.7|110036.8|109986.8|4
1737580000000|2025-01-22 21:06:40|110038.6|109988.6|110038.6|109988.6|110038.6|109988.6|110038.6|109988.6|1
1737580010000|2025-01-22 21:06:50|110037.8|109987.8|110037.8|109987.8|110037.8|109987.8|110037.8|109987.8|1
1737580020000|2025-01-22 21:07:00|110034.5|109984.5|110034.5|109984.5|110034.5|109984.5|110034.5|109984.5|1
1737580030000|2025-01-22 21:07:10|110035.4|109985.4|110036.4|109986.4|110036.4|109986.4|110035.4|109985.4|2
1737580040000|2025-01-22 21:07:20|110036.1|109986.1|110036.1|109986.1|110036.1|109986.1|110036.1|109986.1|1
1737580060000|2025-01-22 21:07:40|110035.8|109985.8|110035.8|109985.8|110035.8|109985.8|110035.8|109985.8|1
1737580070000|2025-01-22 21:07:50|110038.4|109988.4|110034.2|109984.2|110038.4|109988.4|110034.2|109984.2|3
1737580080000|2025-01-22 21:08:00|110035.1|109985.1|110049.1|109999.1|110049.1|109999.1|110035.1|109985.1|9
1737580090000|2025-01-22 21:08:10|110048.7|109998.7|110049.1|109999.1|110049.1|109999.1|110048.3|109998.3|3
1737580100000|2025-01-22 21:08:20|110049.7|109999.7|110061.3|110011.3|110061.3|110011.3|110049.7|109999.7|15
1737580110000|2025-01-22 21:08:30|110061.6|110011.6|110061.6|110011.6|110061.6|110011.6|110061.6|110011.6|1
1737580120000|2025-01-22 21:08:40|110061|110011|110061|110011|110061|110011|110061|110011|1
1737580130000|2025-01-22 21:08:50|110057.4|110007.4|110057.4|110007.4|110057.4|110007.4|110057.4|110007.4|1
1737580140000|2025-01-22 21:09:00|110058|110008|110059.5|110009.5|110059.5|110009.5|110058|110008|2
1737580150000|2025-01-22 21:09:10|110058.2|110008.2|110054.2|110004.2|110058.2|110008.2|110054.2|110004.2|5
1737580160000|2025-01-22 21:09:20|110053.6|110003.6|110051.5|110001.5|110053.6|110003.6|110051.5|110001.5|4
1737580170000|2025-01-22 21:09:30|110051.3|110001.3|110051.3|110001.3|110051.3|110001.3|110051.3|110001.3|1
1737580180000|2025-01-22 21:09:40|110051.2|110001.2|110051.2|110001.2|110051.2|110001.2|110051.2|110001.2|1
1737580190000|2025-01-22 21:09:50|110051.5|110001.5|110051.5|110001.5|110051.5|110001.5|110051.5|110001.5|1
1737580200000|2025-01-22 21:10:00|110049|109999|110048.7|109998.7|110051.5|110001.5|110048.7|109998.7|4
1737580210000|2025-01-22 21:10:10|110048.8|109998.8|110048.8|109998.8|110048.8|109998.8|110048.8|109998.8|1
1737580230000|2025-01-22 21:10:30|110050.3|110000.3|110050.3|110000.3|110050.3|110000.3|110049.6|109999.6|3
1737580240000|2025-01-22 21:10:40|110050.5|110000.5|110050.5|110000.5|110050.5|110000.5|110050.5|110000.5|1
1737580250000|2025-01-22 21:10:50|110050.3|110000.3|110054.4|110004.4|110054.4|110004.4|110050.3|110000.3|4
1737580260000|2025-01-22 21:11:00|110055.1|110005.1|110055.1|110005.1|110055.1|110005.1|110055.1|110005.1|1
1737580270000|2025-01-22 21:11:10|110054.9|110004.9|110054.9|110004.9|110054.9|110004.9|110054.9|110004.9|1
1737580280000|2025-01-22 21:11:20|110055.8|110005.8|110055.8|110005.8|110055.8|110005.8|110055.8|110005.8|1
1737580290000|2025-01-22 21:11:30|110052|110002|110052|110002|110052|110002|110052|110002|1
1737580300000|2025-01-22 21:11:40|110055.8|110005.8|110050.8|110000.8|110055.8|110005.8|110050.6|110000.6|6
1737580320000|2025-01-22 21:12:00|110050.7|110000.7|110050.7|110000.7|110050.7|110000.7|110050.7|110000.7|1
1737580330000|2025-01-22 21:12:10|110050.5|110000.5|110050.4|110000.4|110050.5|110000.5|110050.4|110000.4|2
1737580340000|2025-01-22 21:12:20|110050|110000|110053.9|110003.9|110053.9|110003.9|110050|110000|3
1737580350000|2025-01-22 21:12:30|110054.4|110004.4|110059.3|110009.3|110059.3|110009.3|110054.4|110004.4|5
1737580380000|2025-01-22 21:13:00|110060.2|110010.2|110060|110010|110060.2|110010.2|110060|110010|2
1737580400000|2025-01-22 21:13:20|110059.6|110009.6|110063.4|110013.4|110063.4|110013.4|110059.6|110009.6|4
1737580420000|2025-01-22 21:13:40|110064.5|110014.5|110065|110015|110066.3|110016.3|110063.5|110013.5|7
1737580430000|2025-01-22 21:13:50|110064.8|110014.8|110064.8|110014.8|110064.8|110014.8|110064.8|110014.8|1
1737580440000|2025-01-22 21:14:00|110065|110015|110065|110015|110065|110015|110065|110015|1
1737580450000|2025-01-22 21:14:10|110066.3|110016.3|110065.7|110015.7|110066.3|110016.3|110065.1|110015.1|4
1737580460000|2025-01-22 21:14:20|110065.8|110015.8|110067.9|110017.9|110068.6|110018.6|110065.8|110015.8|3
1737580470000|2025-01-22 21:14:30|110068.1|110018.1|110067.6|110017.6|110068.1|110018.1|110067.6|110017.6|2
1737580480000|2025-01-22 21:14:40|110067.2|110017.2|110067.2|110017.2|110067.2|110017.2|110067.2|110017.2|1
1737580490000|2025-01-22 21:14:50|110067.7|110017.7|110068.1|110018.1|110068.1|110018.1|110067.7|110017.7|3
1737580500000|2025-01-22 21:15:00|110066.6|110016.6|110063.7|110013.7|110066.6|110016.6|110063.2|110013.2|5
1737580520000|2025-01-22 21:15:20|110062.8|110012.8|110064.5|110014.5|110064.5|110014.5|110062.8|110012.8|3
1737580530000|2025-01-22 21:15:30|110063.4|110013.4|110062.9|110012.9|110063.4|110013.4|110062.9|110012.9|2
1737580540000|2025-01-22 21:15:40|110063.6|110013.6|110064.3|110014.3|110064.3|110014.3|110063.6|110013.6|2
1737580550000|2025-01-22 21:15:50|110065.7|110015.7|110065.9|110015.9|110065.9|110015.9|110065.7|110015.7|2
1737580560000|2025-01-22 21:16:00|110065.4|110015.4|110065.3|110015.3|110065.4|110015.4|110065.3|110015.3|2
1737580570000|2025-01-22 21:16:10|110066.6|110016.6|110066.6|110016.6|110066.6|110016.6|110066.6|110016.6|1
1737580590000|2025-01-22 21:16:30|110061.5|110011.5|110066.6|110016.6|110066.6|110016.6|110061.5|110011.5|2
1737580600000|2025-01-22 21:16:40|110065.3|110015.3|110065|110015|110065.3|110015.3|110065|110015|2
1737580630000|2025-01-22 21:17:10|110066.1|110016.1|110061.6|110011.6|110066.1|110016.1|110061.5|110011.5|3
1737580640000|2025-01-22 21:17:20|110063.3|110013.3|110068.8|110018.8|110069.6|110019.6|110063.3|110013.3|4
1737580650000|2025-01-22 21:17:30|110068.9|110018.9|110068.9|110018.9|110068.9|110018.9|110068.9|110018.9|1
1737580670000|2025-01-22 21:17:50|110069.6|110019.6|110069.6|110019.6|110069.6|110019.6|110069.6|110019.6|1
1737580680000|2025-01-22 21:18:00|110069.5|110019.5|110069.5|110019.5|110069.5|110019.5|110069.5|110019.5|1
1737580690000|2025-01-22 21:18:10|110069.3|110019.3|110068.5|110018.5|110069.3|110019.3|110068.5|110018.5|2
1737580700000|2025-01-22 21:18:20|110065.7|110015.7|110065.7|110015.7|110065.7|110015.7|110065.7|110015.7|1
1737580710000|2025-01-22 21:18:30|110068.5|110018.5|110065.6|110015.6|110068.5|110018.5|110065.6|110015.6|4
1737580720000|2025-01-22 21:18:40|110065.1|110015.1|110065|110015|110065.1|110015.1|110065|110015|2
1737580730000|2025-01-22 21:18:50|110065.8|110015.8|110066|110016|110066|110016|110065.8|110015.8|2
1737580740000|2025-01-22 21:19:00|110066.5|110016.5|110068.2|110018.2|110068.2|110018.2|110066.5|110016.5|3
1737580750000|2025-01-22 21:19:10|110068|110018|110068|110018|110068|110018|110068|110018|1
1737580770000|2025-01-22 21:19:30|110064.5|110014.5|110073.1|110023.1|110073.1|110023.1|110064.5|110014.5|4
1737580780000|2025-01-22 21:19:40|110073.9|110023.9|110073.4|110023.4|110073.9|110023.9|110073.4|110023.4|2
1737580790000|2025-01-22 21:19:50|110072.6|110022.6|110070.2|110020.2|110072.6|110022.6|110070.2|110020.2|3
1737580800000|2025-01-22 21:20:00|110069.7|110019.7|110069|110019|110069.7|110019.7|110069|110019|2
1737580810000|2025-01-22 21:20:10|110069.2|110019.2|110064.5|110014.5|110069.2|110019.2|110064.2|110014.2|7
1737580820000|2025-01-22 21:20:20|110067.5|110017.5|110066|110016|110067.5|110017.5|110065.1|110015.1|4
1737580830000|2025-01-22 21:20:30|110065.7|110015.7|110065.6|110015.6|110066.4|110016.4|110063.2|110013.2|7
1737580840000|2025-01-22 21:20:40|110065|110015|110065|110015|110065|110015|110065|110015|1
1737580860000|2025-01-22 21:21:00|110062.5|110012.5|110061.5|110011.5|110062.5|110012.5|110061.5|110011.5|2
1737580890000|2025-01-22 21:21:30|110061.2|110011.2|110067.5|110017.5|110067.5|110017.5|110061.2|110011.2|4
1737580900000|2025-01-22 21:21:40|110066.8|110016.8|110066.8|110016.8|110066.8|110016.8|110066.8|110016.8|1
1737580920000|2025-01-22 21:22:00|110067.2|110017.2|110066.4|110016.4|110067.7|110017.7|110066.4|110016.4|3
1737580930000|2025-01-22 21:22:10|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|1
1737580940000|2025-01-22 21:22:20|110066.5|110016.5|110066.5|110016.5|110066.5|110016.5|110066.5|110016.5|1
1737580950000|2025-01-22 21:22:30|110066.3|110016.3|110063.1|110013.1|110066.3|110016.3|110062.4|110012.4|5
1737580960000|2025-01-22 21:22:40|110062.6|110012.6|110062.3|110012.3|110063.1|110013.1|110062.3|110012.3|3
1737580980000|2025-01-22 21:23:00|110062.6|110012.6|110061.8|110011.8|110062.6|110012.6|110061.8|110011.8|2
1737581000000|2025-01-22 21:23:20|110062.1|110012.1|110062.9|110012.9|110062.9|110012.9|110062.1|110012.1|2
1737581010000|2025-01-22 21:23:30|110062.5|110012.5|110059.8|110009.8|110062.5|110012.5|110059.8|110009.8|5
1737581020000|2025-01-22 21:23:40|110059.5|110009.5|110056.5|110006.5|110059.5|110009.5|110056.1|110006.1|8
1737581030000|2025-01-22 21:23:50|110056.3|110006.3|110056.3|110006.3|110056.3|110006.3|110056.3|110006.3|1
1737581040000|2025-01-22 21:24:00|110055.8|110005.8|110056.1|110006.1|110056.1|110006.1|110055.8|110005.8|2
1737581050000|2025-01-22 21:24:10|110056.9|110006.9|110056.3|110006.3|110057.1|110007.1|110056.3|110006.3|3
1737581060000|2025-01-22 21:24:20|110057.3|110007.3|110056.5|110006.5|110057.3|110007.3|110056.5|110006.5|2
1737581070000|2025-01-22 21:24:30|110056.3|110006.3|110056.3|110006.3|110056.3|110006.3|110056.3|110006.3|1
1737581080000|2025-01-22 21:24:40|110056.1|110006.1|110056.9|110006.9|110056.9|110006.9|110056.1|110006.1|4
1737581090000|2025-01-22 21:24:50|110056.2|110006.2|110061.8|110011.8|110061.8|110011.8|110056.2|110006.2|6
1737581100000|2025-01-22 21:25:00|110061|110011|110065.1|110015.1|110065.1|110015.1|110060.4|110010.4|5
1737581110000|2025-01-22 21:25:10|110064.9|110014.9|110064.9|110014.9|110064.9|110014.9|110064.9|110014.9|1
1737581130000|2025-01-22 21:25:30|110062.1|110012.1|110065.3|110015.3|110065.3|110015.3|110062.1|110012.1|2
1737581150000|2025-01-22 21:25:50|110066.1|110016.1|110071.2|110021.2|110072.5|110022.5|110065.5|110015.5|6
1737581160000|2025-01-22 21:26:00|110072|110022|110073.8|110023.8|110074.3|110024.3|110072|110022|8
1737581170000|2025-01-22 21:26:10|110072.8|110022.8|110073.2|110023.2|110073.2|110023.2|110072.8|110022.8|2
1737581180000|2025-01-22 21:26:20|110072.4|110022.4|110074.4|110024.4|110074.4|110024.4|110072.4|110022.4|4
1737581190000|2025-01-22 21:26:30|110073.2|110023.2|110073.3|110023.3|110073.4|110023.4|110072.5|110022.5|4
1737581200000|2025-01-22 21:26:40|110074.4|110024.4|110072.4|110022.4|110074.4|110024.4|110072.4|110022.4|4
1737581210000|2025-01-22 21:26:50|110073.4|110023.4|110072.3|110022.3|110073.4|110023.4|110072.2|110022.2|3
1737581220000|2025-01-22 21:27:00|110072.1|110022.1|110071.7|110021.7|110072.1|110022.1|110071.7|110021.7|2
1737581230000|2025-01-22 21:27:10|110072|110022|110072|110022|110072|110022|110072|110022|1
1737581240000|2025-01-22 21:27:20|110071.8|110021.8|110071.8|110021.8|110071.8|110021.8|110071.8|110021.8|1
1737581250000|2025-01-22 21:27:30|110072|110022|110072.6|110022.6|110074.1|110024.1|110072|110022|4
1737581270000|2025-01-22 21:27:50|110072.4|110022.4|110070.8|110020.8|110072.4|110022.4|110070.8|110020.8|3
1737581290000|2025-01-22 21:28:10|110070.7|110020.7|110070.7|110020.7|110070.7|110020.7|110070.7|110020.7|1
1737581300000|2025-01-22 21:28:20|110070.4|110020.4|110068.8|110018.8|110070.4|110020.4|110068.8|110018.8|4
1737581320000|2025-01-22 21:28:40|110068.5|110018.5|110068.5|110018.5|110068.5|110018.5|110068.5|110018.5|1
1737581330000|2025-01-22 21:28:50|110068.9|110018.9|110066.9|110016.9|110068.9|110018.9|110066.9|110016.9|2
1737581340000|2025-01-22 21:29:00|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|1
1737581350000|2025-01-22 21:29:10|110067.1|110017.1|110067.1|110017.1|110067.1|110017.1|110067.1|110017.1|1
1737581360000|2025-01-22 21:29:20|110065.8|110015.8|110065.9|110015.9|110066.9|110016.9|110065.8|110015.8|3
1737581370000|2025-01-22 21:29:30|110067.6|110017.6|110068.7|110018.7|110069.4|110019.4|110067.6|110017.6|4
1737581380000|2025-01-22 21:29:40|110067.8|110017.8|110067|110017|110067.8|110017.8|110067|110017|2
1737581400000|2025-01-22 21:30:00|110067.4|110017.4|110064.9|110014.9|110067.4|110017.4|110064.9|110014.9|5
1737581410000|2025-01-22 21:30:10|110065|110015|110065|110015|110065|110015|110065|110015|1
1737581430000|2025-01-22 21:30:30|110065.6|110015.6|110062.6|110012.6|110065.6|110015.6|110062.6|110012.6|3
1737581440000|2025-01-22 21:30:40|110064.2|110014.2|110064.4|110014.4|110064.4|110014.4|110064.2|110014.2|2
1737581450000|2025-01-22 21:30:50|110064.5|110014.5|110064.5|110014.5|110064.5|110014.5|110064.5|110014.5|1
1737581470000|2025-01-22 21:31:10|110063|110013|110063.1|110013.1|110063.1|110013.1|110063|110013|2
1737581480000|2025-01-22 21:31:20|110063|110013|110066.1|110016.1|110066.1|110016.1|110063|110013|2
1737581490000|2025-01-22 21:31:30|110070.4|110020.4|110072.6|110022.6|110072.9|110022.9|110070.4|110020.4|8
1737581500000|2025-01-22 21:31:40|110072.8|110022.8|110075.9|110025.9|110075.9|110025.9|110072.8|110022.8|3
1737581510000|2025-01-22 21:31:50|110076.9|110026.9|110076.3|110026.3|110076.9|110026.9|110075.9|110025.9|3
1737581520000|2025-01-22 21:32:00|110076.4|110026.4|110076.4|110026.4|110076.4|110026.4|110076.4|110026.4|1
1737581530000|2025-01-22 21:32:10|110076.8|110026.8|110076.8|110026.8|110076.8|110026.8|110076.8|110026.8|1
1737581540000|2025-01-22 21:32:20|110074.1|110024.1|110077.9|110027.9|110078.7|110028.7|110074.1|110024.1|5
1737581550000|2025-01-22 21:32:30|110078.7|110028.7|110078.7|110028.7|110078.7|110028.7|110078.7|110028.7|1
1737581560000|2025-01-22 21:32:40|110078.1|110028.1|110078|110028|110078.1|110028.1|110078|110028|2
1737581570000|2025-01-22 21:32:50|110075.7|110025.7|110075.7|110025.7|110075.7|110025.7|110075.7|110025.7|1
1737581580000|2025-01-22 21:33:00|110078|110028|110077.9|110027.9|110078|110028|110077.9|110027.9|2
1737581590000|2025-01-22 21:33:10|110077.4|110027.4|110077.3|110027.3|110077.6|110027.6|110077.3|110027.3|3
1737581600000|2025-01-22 21:33:20|110077.8|110027.8|110077.8|110027.8|110077.8|110027.8|110077.8|110027.8|1
1737581610000|2025-01-22 21:33:30|110078.2|110028.2|110082.7|110032.7|110082.7|110032.7|110078.2|110028.2|6
1737581620000|2025-01-22 21:33:40|110082.2|110032.2|110082.2|110032.2|110082.2|110032.2|110082.2|110032.2|1
1737581640000|2025-01-22 21:34:00|110082.1|110032.1|110082.2|110032.2|110082.2|110032.2|110082.1|110032.1|2
1737581650000|2025-01-22 21:34:10|110082.5|110032.5|110080.4|110030.4|110082.5|110032.5|110080.4|110030.4|2
1737581660000|2025-01-22 21:34:20|110082.2|110032.2|110085.8|110035.8|110085.8|110035.8|110082.2|110032.2|3
1737581670000|2025-01-22 21:34:30|110085.5|110035.5|110085.5|110035.5|110085.5|110035.5|110085.5|110035.5|1
1737581680000|2025-01-22 21:34:40|110086.1|110036.1|110086.1|110036.1|110086.1|110036.1|110086.1|110036.1|1
1737581690000|2025-01-22 21:34:50|110086.6|110036.6|110087.3|110037.3|110087.3|110037.3|110086.6|110036.6|3
1737581700000|2025-01-22 21:35:00|110087.8|110037.8|110087.8|110037.8|110087.8|110037.8|110087.8|110037.8|1
1737581710000|2025-01-22 21:35:10|110087.6|110037.6|110087.6|110037.6|110087.6|110037.6|110087.6|110037.6|1
1737581720000|2025-01-22 21:35:20|110088.6|110038.6|110093.9|110043.9|110093.9|110043.9|110088.6|110038.6|5
1737581730000|2025-01-22 21:35:30|110093.5|110043.5|110093.9|110043.9|110093.9|110043.9|110093.2|110043.2|4
1737581740000|2025-01-22 21:35:40|110093.4|110043.4|110092.5|110042.5|110093.4|110043.4|110092.4|110042.4|4
1737581760000|2025-01-22 21:36:00|110093.3|110043.3|110093.4|110043.4|110093.4|110043.4|110093.3|110043.3|2
1737581770000|2025-01-22 21:36:10|110093.2|110043.2|110093.2|110043.2|110093.2|110043.2|110093.2|110043.2|1
1737581780000|2025-01-22 21:36:20|110092.8|110042.8|110092.1|110042.1|110092.8|110042.8|110092.1|110042.1|2
1737581790000|2025-01-22 21:36:30|110091.1|110041.1|110090.6|110040.6|110091.1|110041.1|110090.6|110040.6|2
1737581800000|2025-01-22 21:36:40|110091|110041|110091|110041|110091|110041|110091|110041|1
1737581810000|2025-01-22 21:36:50|110090.5|110040.5|110090.5|110040.5|110090.5|110040.5|110090.5|110040.5|1
1737581820000|2025-01-22 21:37:00|110090.2|110040.2|110090.2|110040.2|110090.2|110040.2|110090.2|110040.2|1
1737581830000|2025-01-22 21:37:10|110090.5|110040.5|110089.9|110039.9|110090.5|110040.5|110089.9|110039.9|2
1737581860000|2025-01-22 21:37:40|110091|110041|110092.2|110042.2|110092.2|110042.2|110091|110041|5
1737581870000|2025-01-22 21:37:50|110092.6|110042.6|110093.4|110043.4|110093.4|110043.4|110092.6|110042.6|3
1737581880000|2025-01-22 21:38:00|110092.7|110042.7|110092.7|110042.7|110092.7|110042.7|110092.7|110042.7|1
1737581890000|2025-01-22 21:38:10|110092.5|110042.5|110092.5|110042.5|110092.5|110042.5|110092.5|110042.5|1
1737581900000|2025-01-22 21:38:20|110091.8|110041.8|110090.3|110040.3|110091.8|110041.8|110090.3|110040.3|3
1737581910000|2025-01-22 21:38:30|110091|110041|110091|110041|110091|110041|110091|110041|1
1737581920000|2025-01-22 21:38:40|110090.8|110040.8|110090.8|110040.8|110090.8|110040.8|110090.8|110040.8|1
1737581930000|2025-01-22 21:38:50|110090.1|110040.1|110090.1|110040.1|110090.1|110040.1|110090.1|110040.1|1
1737581940000|2025-01-22 21:39:00|110089|110039|110089.5|110039.5|110089.5|110039.5|110089|110039|2
1737581950000|2025-01-22 21:39:10|110089.7|110039.7|110089.7|110039.7|110089.7|110039.7|110089.7|110039.7|1
1737581960000|2025-01-22 21:39:20|110090.3|110040.3|110088.6|110038.6|110090.3|110040.3|110088.6|110038.6|2
1737581980000|2025-01-22 21:39:40|110088.1|110038.1|110088.1|110038.1|110088.1|110038.1|110088.1|110038.1|1
1737581990000|2025-01-22 21:39:50|110087.4|110037.4|110083.4|110033.4|110087.4|110037.4|110083.4|110033.4|5
1737582000000|2025-01-22 21:40:00|110084|110034|110083.5|110033.5|110084|110034|110083.5|110033.5|2
1737582010000|2025-01-22 21:40:10|110083.3|110033.3|110083.3|110033.3|110083.3|110033.3|110083.3|110033.3|1
1737582020000|2025-01-22 21:40:20|110083.2|110033.2|110083.6|110033.6|110083.6|110033.6|110083.2|110033.2|2
1737582030000|2025-01-22 21:40:30|110083.9|110033.9|110083.8|110033.8|110083.9|110033.9|110083.8|110033.8|2
1737582040000|2025-01-22 21:40:40|110084.7|110034.7|110084.6|110034.6|110084.7|110034.7|110084.6|110034.6|2
1737582050000|2025-01-22 21:40:50|110084|110034|110083.1|110033.1|110084|110034|110083.1|110033.1|2
1737582070000|2025-01-22 21:41:10|110083.4|110033.4|110083.4|110033.4|110083.4|110033.4|110083.4|110033.4|1
1737582080000|2025-01-22 21:41:20|110084.3|110034.3|110084.8|110034.8|110084.9|110034.9|110084.3|110034.3|3
1737582090000|2025-01-22 21:41:30|110086.2|110036.2|110085|110035|110086.2|110036.2|110085|110035|3
1737582100000|2025-01-22 21:41:40|110085.2|110035.2|110085.8|110035.8|110086.3|110036.3|110085.2|110035.2|4
1737582110000|2025-01-22 21:41:50|110086.1|110036.1|110086.2|110036.2|110086.2|110036.2|110086.1|110036.1|2
1737582120000|2025-01-22 21:42:00|110085.1|110035.1|110082.1|110032.1|110085.1|110035.1|110081.2|110031.2|5
1737582130000|2025-01-22 21:42:10|110082.2|110032.2|110083.7|110033.7|110083.7|110033.7|110082.2|110032.2|3
1737582140000|2025-01-22 21:42:20|110083.2|110033.2|110083.9|110033.9|110083.9|110033.9|110083.2|110033.2|3
1737582150000|2025-01-22 21:42:30|110084.6|110034.6|110088.8|110038.8|110088.8|110038.8|110084.6|110034.6|4
1737582160000|2025-01-22 21:42:40|110088.5|110038.5|110088.5|110038.5|110088.5|110038.5|110088.5|110038.5|1
1737582170000|2025-01-22 21:42:50|110085.9|110035.9|110085.9|110035.9|110085.9|110035.9|110085.9|110035.9|1
1737582180000|2025-01-22 21:43:00|110085.2|110035.2|110085.8|110035.8|110085.8|110035.8|110085.2|110035.2|2
1737582190000|2025-01-22 21:43:10|110086|110036|110086.2|110036.2|110086.2|110036.2|110084.9|110034.9|5
1737582200000|2025-01-22 21:43:20|110086.3|110036.3|110085.6|110035.6|110086.3|110036.3|110085.6|110035.6|4
1737582210000|2025-01-22 21:43:30|110084.4|110034.4|110083|110033|110084.4|110034.4|110082.6|110032.6|8
1737582220000|2025-01-22 21:43:40|110083.4|110033.4|110084.9|110034.9|110084.9|110034.9|110083.4|110033.4|3
1737582230000|2025-01-22 21:43:50|110085|110035|110085|110035|110085|110035|110085|110035|1
1737582240000|2025-01-22 21:44:00|110084.3|110034.3|110084.3|110034.3|110084.5|110034.5|110084.3|110034.3|3
1737582250000|2025-01-22 21:44:10|110084.4|110034.4|110079.2|110029.2|110084.4|110034.4|110079.2|110029.2|4
1737582260000|2025-01-22 21:44:20|110079.3|110029.3|110079.3|110029.3|110079.3|110029.3|110079.3|110029.3|1
1737582280000|2025-01-22 21:44:40|110078.4|110028.4|110081.8|110031.8|110081.8|110031.8|110078.4|110028.4|2
1737582290000|2025-01-22 21:44:50|110082.3|110032.3|110085.4|110035.4|110085.4|110035.4|110082.3|110032.3|5
1737582300000|2025-01-22 21:45:00|110086.6|110036.6|110090.5|110040.5|110090.5|110040.5|110086.6|110036.6|7
1737582310000|2025-01-22 21:45:10|110087.1|110037.1|110087.1|110037.1|110087.1|110037.1|110087.1|110037.1|1
1737582320000|2025-01-22 21:45:20|110086.3|110036.3|110086.3|110036.3|110086.3|110036.3|110086.3|110036.3|1
1737582330000|2025-01-22 21:45:30|110086.7|110036.7|110087.4|110037.4|110087.4|110037.4|110086.7|110036.7|2
1737582340000|2025-01-22 21:45:40|110089|110039|110091.7|110041.7|110091.7|110041.7|110089|110039|4
1737582350000|2025-01-22 21:45:50|110093.2|110043.2|110094.4|110044.4|110094.4|110044.4|110093.2|110043.2|2
1737582360000|2025-01-22 21:46:00|110095|110045|110095|110045|110095|110045|110094.2|110044.2|3
1737582370000|2025-01-22 21:46:10|110094.7|110044.7|110094.7|110044.7|110094.7|110044.7|110094.7|110044.7|1
1737582380000|2025-01-22 21:46:20|110095.2|110045.2|110095.3|110045.3|110106.9|110045.3|110095.2|110035.2|3
1737582390000|2025-01-22 21:46:30|110096.5|110046.5|110096.5|110046.5|110096.5|110046.5|110096.5|110046.5|1
1737582400000|2025-01-22 21:46:40|110095.7|110045.7|110095.5|110045.5|110095.7|110045.7|110095.5|110045.5|2
1737582410000|2025-01-22 21:46:50|110095.7|110045.7|110095.7|110045.7|110095.7|110045.7|110095.7|110045.7|1
1737582420000|2025-01-22 21:47:00|110095.6|110045.6|110095.5|110045.5|110096.2|110046.2|110095.5|110045.5|3
1737582430000|2025-01-22 21:47:10|110095.3|110045.3|110095.3|110045.3|110095.3|110045.3|110095.3|110045.3|1
1737582460000|2025-01-22 21:47:40|110094.9|110044.9|110094.9|110044.9|110094.9|110044.9|110094.9|110044.9|1
1737582470000|2025-01-22 21:47:50|110094.7|110044.7|110094.7|110044.7|110094.7|110044.7|110094.7|110044.7|1
1737582480000|2025-01-22 21:48:00|110094.9|110044.9|110094.9|110044.9|110094.9|110044.9|110094.9|110044.9|1
1737582490000|2025-01-22 21:48:10|110095.4|110045.4|110095.4|110045.4|110095.4|110045.4|110095.4|110045.4|1
1737582500000|2025-01-22 21:48:20|110094.1|110044.1|110093.9|110043.9|110094.1|110044.1|110092.8|110042.8|3
1737582510000|2025-01-22 21:48:30|110092.9|110042.9|110092.9|110042.9|110092.9|110042.9|110092.9|110042.9|1
1737582520000|2025-01-22 21:48:40|110093.1|110043.1|110085.8|110035.8|110093.1|110043.1|110085.8|110035.8|6
1737582530000|2025-01-22 21:48:50|110085.6|110035.6|110085.6|110035.6|110085.6|110035.6|110085.6|110035.6|1
1737582550000|2025-01-22 21:49:10|110083.9|110033.9|110083.3|110033.3|110083.9|110033.9|110083.3|110033.3|2
1737582560000|2025-01-22 21:49:20|110083.9|110033.9|110083.9|110033.9|110083.9|110033.9|110083.9|110033.9|1
1737582570000|2025-01-22 21:49:30|110081.8|110031.8|110081|110031|110081.9|110031.9|110081|110031|3
1737582580000|2025-01-22 21:49:40|110080.8|110030.8|110080.8|110030.8|110080.8|110030.8|110080.8|110030.8|1
1737582600000|2025-01-22 21:50:00|110080.7|110030.7|110093.4|110022.2|110093.4|110033.7|110080.7|110022.2|5
1737582620000|2025-01-22 21:50:20|110083.1|110033.1|110083.1|110033.1|110083.1|110033.1|110083.1|110033.1|1
1737582630000|2025-01-22 21:50:30|110082.4|110032.4|110082.4|110032.4|110082.4|110032.4|110082.4|110032.4|1
1737582640000|2025-01-22 21:50:40|110080.8|110030.8|110083.2|110033.2|110083.2|110033.2|110079.4|110029.4|4
1737582650000|2025-01-22 21:50:50|110083.5|110033.5|110083.5|110033.5|110083.5|110033.5|110083.5|110033.5|1
1737582660000|2025-01-22 21:51:00|110082.9|110032.9|110082.1|110032.1|110082.9|110032.9|110082.1|110032.1|2
1737582670000|2025-01-22 21:51:10|110082.3|110032.3|110092.7|110020.9|110092.7|110032.3|110082.3|110020.9|2
1737582680000|2025-01-22 21:51:20|110092.8|110020.8|110092.8|110020.8|110092.8|110020.8|110092.8|110020.8|1
1737582690000|2025-01-22 21:51:30|110093.5|110021.7|110093.5|110021.7|110093.5|110021.7|110093.5|110021.7|1
1737582700000|2025-01-22 21:51:40|110082.3|110032.3|110082.2|110032.2|110082.3|110032.3|110082.2|110032.2|2
1737582710000|2025-01-22 21:51:50|110083.6|110033.6|110082.6|110032.6|110086.6|110036.6|110082.6|110032.6|4
1737582720000|2025-01-22 21:52:00|110081.5|110031.5|110081|110031|110081.5|110031.5|110081|110031|2
1737582730000|2025-01-22 21:52:10|110081.9|110031.9|110081.2|110031.2|110081.9|110031.9|110081.2|110031.2|2
1737582740000|2025-01-22 21:52:20|110091.3|110021.3|110091.3|110021.3|110091.3|110021.3|110091.3|110021.3|1
1737582750000|2025-01-22 21:52:30|110081.6|110031.6|110081.6|110031.6|110081.6|110031.6|110081.6|110031.6|1
1737582760000|2025-01-22 21:52:40|110080.8|110030.8|110081.1|110031.1|110081.1|110031.1|110080.8|110030.8|2
1737582770000|2025-01-22 21:52:50|110081.4|110031.4|110081.4|110031.4|110081.4|110031.4|110081.4|110031.4|1
1737582780000|2025-01-22 21:53:00|110082.1|110032.1|110082.6|110032.6|110082.6|110032.6|110082.1|110032.1|2
1737582790000|2025-01-22 21:53:10|110081.9|110031.9|110092.8|110021.2|110092.8|110031.9|110081.9|110021.2|2
1737582800000|2025-01-22 21:53:20|110091.8|110020.2|110091.8|110020.2|110091.8|110020.2|110091.8|110020.2|1
1737582810000|2025-01-22 21:53:30|110091.9||110091.9||110091.9||110091.9||1
1737582820000|2025-01-22 21:53:40|110091.8|110030.3|110078.5|110028.5|110091.8|110030.3|110078.5|110028.5|4
1737582830000|2025-01-22 21:53:50|110077.8|110027.8|110077.1|110027.1|110077.8|110027.8|110077.1|110027.1|2
1737582840000|2025-01-22 21:54:00|110077.3|110027.3|110077.3|110027.3|110077.3|110027.3|110077.3|110027.3|1
1737582850000|2025-01-22 21:54:10|110077.1|110027.1|110074.9|110024.9|110077.1|110027.1|110074.9|110024.9|3
1737582860000|2025-01-22 21:54:20|110074.8|110024.8|110074.8|110024.8|110074.8|110024.8|110074.8|110024.8|1
1737582870000|2025-01-22 21:54:30|110072.6|110022.6|110072.1|110022.1|110072.6|110022.6|110072.1|110022.1|2
1737582880000|2025-01-22 21:54:40|110070.6|110020.6|110069.8|110019.8|110070.7|110020.7|110069.8|110019.8|4
1737582900000|2025-01-22 21:55:00|110071.8|110021.8|110070.9|110020.9|110071.8|110021.8|110070.1|110020.1|4
1737582910000|2025-01-22 21:55:10|110071.8|110021.8|110091.1|110011.8|110091.1|110025.9|110071.8|110011.8|6
1737582920000|2025-01-22 21:55:20|110090.9|110011|110090.9|110011|110090.9|110011|110090.9|110011|1
1737582930000|2025-01-22 21:55:30||110010.9||110010.9||110010.9||110010.9|1
1737582940000|2025-01-22 21:55:40|110096.4|110005.4|110096|110005.2|110096.4|110005.4|110096|110005.2|2
1737582950000|2025-01-22 21:55:50|110096.4|110005.3|110096.4|110005.3|110096.4|110005.3|110096.4|110005.3|1
1737582960000|2025-01-22 21:56:00|110096.5||110096.5||110096.5||110096.5||1
1737582970000|2025-01-22 21:56:10|110089|110008.9|110087.2|110005.2|110089|110008.9|110085.5|110004.2|4
1737582980000|2025-01-22 21:56:20||110005.3||110005.3||110005.3||110005.3|1
1737582990000|2025-01-22 21:56:30|110086.9|110006.2|110083.8|110013.5|110088.7|110013.5|110083.8|110006.2|3
1737583000000|2025-01-22 21:56:40|110083.6||110083.6||110083.6||110083.6||1
1737583010000|2025-01-22 21:56:50|110090.5|110007.5|110090.5|110007.5|110090.5|110007.5|110090.5|110007.5|1
1737583020000|2025-01-22 21:57:00|110090.9|110006.9|110097.5|110001.9|110097.5|110006.9|110089.3|110001.9|4
1737583030000|2025-01-22 21:57:10|110097.7|110004.2|110097.7|110002.8|110097.7|110004.2|110097.7|110002.8|3
1737583040000|2025-01-22 21:57:20|110097.6||110097.6||110097.6||110097.6||1
1737583050000|2025-01-22 21:57:30|110096.9|110002.7|110096.9|110000.8|110096.9|110002.7|110096.9|110000.8|2
1737583060000|2025-01-22 21:57:40|110096.8|110000.5|110096.8|110000.5|110096.8|110000.5|110096.8|110000.5|1
1737583070000|2025-01-22 21:57:50|110097.2|110003.6|110088.3|110009.3|110097.2|110009.3|110088.3|110003.6|4
1737583080000|2025-01-22 21:58:00|110091|110007.5|110093.3|110009.4|110093.3|110009.4|110090.1|110007|5
1737583100000|2025-01-22 21:58:20|110092.7|110009|110092.7|110009|110092.7|110009|110092.7|110009|1
1737583110000|2025-01-22 21:58:30|110090.8|110011.6|110095.7|110006.7|110102.3|110012|110090.7|110006.7|15
1737583130000|2025-01-22 21:58:50|110095.9|110007.5|110095.4|110009.4|110095.9|110009.4|110095.4|110007.5|2
1737583140000|2025-01-22 21:59:00|110096.3|110008.6|110108|109999.4|110108|110010.9|110096.3|109999.4|18
1737583150000|2025-01-22 21:59:10|110106.2|110000.7|110107.7|110001.4|110108.7|110003.8|110104|109999.2|15
1737583160000|2025-01-22 21:59:20|110105.9|110003.2|110104.1|110003.8|110108.6|110003.8|110104|109999|15
1737583170000|2025-01-22 21:59:30|110109|110002.3|110108.8|110003|110113.4|110003|110105.9|109995|15
1737583180000|2025-01-22 21:59:40|110107.7|109997.8|110115.7|110001|110115.7|110004.8|110107|109997.8|17
1737583190000|2025-01-22 21:59:50|110113.7|110003.2|110117.4|110001.4|110117.4|110003.7|110107.1|109998.7|10
1737583200000|2025-01-22 22:00:00|110116.9|110000.9|110116.9|110000.9|110116.9|110000.9|110116.9|110000.9|1
1737583230000|2025-01-22 22:00:30|110103.5|109987.5|110103.5|109987.5|110103.5|109987.5|110103.5|109987.5|1
1737583250000|2025-01-22 22:00:50|110075|109959|110075|109959|110075|109959|110075|109959|1
1737583290000|2025-01-22 22:01:30|110081.2|109965.2|110085.8|109969.8|110096|109980|110081.2|109965.2|3
1737583310000|2025-01-22 22:01:50|110090.1|109974.1|110079.5|109963.5|110093.4|109977.4|110079.5|109963.5|3
1737583320000|2025-01-22 22:02:00|110030.8|109914.8|110031.8|109915.8|110031.8|109915.8|110030.8|109914.8|2
1737583380000|2025-01-22 22:03:00|110031.9|109915.9|110031.9|109915.9|110031.9|109915.9|110031.9|109915.9|1
1737583390000|2025-01-22 22:03:10|110061.2|109945.2|110110|109994|110110|109994|110045.8|109929.8|4
1737583400000|2025-01-22 22:03:20|110109.9|109993.9|110118.9|110002.9|110118.9|110002.9|110109.9|109993.9|3
1737583410000|2025-01-22 22:03:30|110114|109998|110046.6|109930.6|110114|109998|110022.1|109906.1|15
1737583420000|2025-01-22 22:03:40|110046|109930|110103.1|109987.1|110103.1|109987.1|110022.2|109906.2|13
1737583430000|2025-01-22 22:03:50|110103.8|109987.8|110101.5|109985.5|110103.8|109987.8|110101.5|109985.5|3
1737583440000|2025-01-22 22:04:00|110101.4|109985.4|110103.9|109987.9|110103.9|109987.9|110101.4|109985.4|2
1737583460000|2025-01-22 22:04:20|110098.4|109982.4|110105.1|109989.1|110105.1|109989.1|110065.3|109949.3|7
1737583470000|2025-01-22 22:04:30|110092.7|109976.7|110100.4|109984.4|110116.3|110000.3|110087.5|109971.5|18
1737583480000|2025-01-22 22:04:40|110090|109974|110090.6|109974.6|110100.2|109984.2|110090|109974|3
1737583490000|2025-01-22 22:04:50|110099.5|109983.5|110099.5|109983.5|110099.5|109983.5|110099.5|109983.5|1
1737583500000|2025-01-22 22:05:00|110100.1|109984.1|110125|110009|110125.3|110009.3|110100.1|109984.1|6
1737583510000|2025-01-22 22:05:10|110124.5|110008.5|110124.7|110008.7|110124.7|110008.7|110124.5|110008.5|2
1737583520000|2025-01-22 22:05:20|110124.9|110008.9|110124.6|110008.6|110125.9|110009.9|110124.6|110008.6|3
1737583530000|2025-01-22 22:05:30|110125.6|110009.6|110127.4|110011.4|110127.4|110011.4|110125.6|110009.6|4
1737583540000|2025-01-22 22:05:40|110127.1|110011.1|110130.2|110014.2|110130.2|110014.2|110126.4|110010.4|4
1737583550000|2025-01-22 22:05:50|110128.5|110012.5|110133.1|110017.1|110133.1|110017.1|110128.5|110012.5|3
1737583560000|2025-01-22 22:06:00|110130.3|110014.3|110130.6|110014.6|110130.6|110014.6|110129.7|110013.7|3
1737583570000|2025-01-22 22:06:10|110126.9|110010.9|110127|110011|110127|110011|110126.9|110010.9|2
1737583600000|2025-01-22 22:06:40|110130.5|110014.5|110126.9|110010.9|110130.5|110014.5|110126.9|110010.9|2
1737583630000|2025-01-22 22:07:10|110129.7|110013.7|110129.7|110013.7|110129.7|110013.7|110129.7|110013.7|1
1737583640000|2025-01-22 22:07:20|110130.3|110014.3|110129|110013|110130.3|110014.3|110129|110013|2
1737583650000|2025-01-22 22:07:30|110127.7|110011.7|110127.7|110011.7|110127.7|110011.7|110127.7|110011.7|1
1737583670000|2025-01-22 22:07:50|110129|110013|110127.3|110011.3|110129|110013|110127.3|110011.3|2
1737583710000|2025-01-22 22:08:30|110127|110011|110127|110011|110127|110011|110127|110011|1
1737583720000|2025-01-22 22:08:40|110132.5|110016.5|110132.5|110016.5|110132.5|110016.5|110132.5|110016.5|1
1737583730000|2025-01-22 22:08:50|110132.2|110016.2|110132.4|110016.4|110132.4|110016.4|110132.2|110016.2|2
1737583740000|2025-01-22 22:09:00|110132.2|110016.2|110131.2|110015.2|110134.4|110018.4|110131.2|110015.2|3
1737583750000|2025-01-22 22:09:10|110131.4|110015.4|110131.2|110015.2|110131.4|110015.4|110131.2|110015.2|2
1737583760000|2025-01-22 22:09:20|110129.6|110013.6|110129.6|110013.6|110129.6|110013.6|110129.6|110013.6|1
1737583800000|2025-01-22 22:10:00|110129.2|110013.2|110188.1|110072.1|110191|110075|110129.2|110013.2|5
1737583810000|2025-01-22 22:10:10|110187.9|110071.9|110130.3|110014.3|110187.9|110071.9|110129.7|110013.7|4
1737583820000|2025-01-22 22:10:20|110130.2|110014.2|110130|110014|110130.2|110014.2|110130|110014|2
1737583830000|2025-01-22 22:10:30|110129.7|110013.7|110129.7|110013.7|110129.7|110013.7|110129.7|110013.7|1
1737583840000|2025-01-22 22:10:40|110130.8|110014.8|110130.7|110014.7|110131.5|110015.5|110130.7|110014.7|5
1737583850000|2025-01-22 22:10:50|110130.8|110014.8|110131.2|110015.2|110131.2|110015.2|110130.8|110014.8|2
1737583860000|2025-01-22 22:11:00|110130.8|110014.8|110149.3|110033.3|110149.8|110033.8|110130.8|110014.8|8
1737583870000|2025-01-22 22:11:10|110149.2|110033.2|110150.1|110034.1|110151.4|110035.4|110148.8|110032.8|9
1737583880000|2025-01-22 22:11:20|110150|110034|110149.3|110033.3|110150|110034|110148.9|110032.9|8
1737583890000|2025-01-22 22:11:30|110149.2|110033.2|110150.3|110034.3|110150.3|110034.3|110147|110031|6
1737583900000|2025-01-22 22:11:40|110150.2|110034.2|110150.6|110034.6|110150.6|110034.6|110148.4|110032.4|6
1737583910000|2025-01-22 22:11:50|110149.8|110033.8|110156.5|110040.5|110156.6|110040.6|110149.3|110033.3|5
1737583920000|2025-01-22 22:12:00|110156.3|110040.3|110156.6|110040.6|110156.6|110040.6|110156.1|110040.1|4
1737583930000|2025-01-22 22:12:10|110156.4|110040.4|110156.1|110040.1|110156.7|110040.7|110156.1|110040.1|4
1737583940000|2025-01-22 22:12:20|110155.9|110039.9|110156.2|110040.2|110156.3|110040.3|110155.9|110039.9|4
1737583950000|2025-01-22 22:12:30|110156.3|110040.3|110155.6|110039.6|110156.3|110040.3|110155.5|110039.5|4
1737583960000|2025-01-22 22:12:40|110155.3|110039.3|110154.9|110038.9|110155.5|110039.5|110154.9|110038.9|5
1737583970000|2025-01-22 22:12:50|110155.8|110039.8|110154.5|110038.5|110155.8|110039.8|110154.5|110038.5|5
1737583980000|2025-01-22 22:13:00|110154.1|110038.1|110154.6|110038.6|110154.7|110038.7|110154.1|110038.1|3
1737583990000|2025-01-22 22:13:10|110154.3|110038.3|110154.3|110038.3|110154.4|110038.4|110154.3|110038.3|3
1737584000000|2025-01-22 22:13:20|110154.4|110038.4|110154.3|110038.3|110154.4|110038.4|110154.3|110038.3|2
1737584010000|2025-01-22 22:13:30|110155.8|110039.8|110155.8|110039.8|110155.8|110039.8|110155.8|110039.8|1
1737584020000|2025-01-22 22:13:40|110155.7|110039.7|110155.8|110039.8|110155.8|110039.8|110155.7|110039.7|6
1737584030000|2025-01-22 22:13:50|110155.7|110039.7|110155.7|110039.7|110155.7|110039.7|110155.7|110039.7|1
1737584040000|2025-01-22 22:14:00|110155.8|110039.8|110155.8|110039.8|110155.9|110039.9|110155.8|110039.8|5
1737584050000|2025-01-22 22:14:10|110155.9|110039.9|110155.3|110039.3|110155.9|110039.9|110155.2|110039.2|5
1737584060000|2025-01-22 22:14:20|110155.2|110039.2|110155.3|110039.3|110155.3|110039.3|110155.2|110039.2|4
1737584070000|2025-01-22 22:14:30|110155.2|110039.2|110155.2|110039.2|110155.3|110039.3|110155.2|110039.2|5
1737584080000|2025-01-22 22:14:40|110155.3|110039.3|110155.3|110039.3|110155.3|110039.3|110155.3|110039.3|1
1737584100000|2025-01-22 22:15:00|110155.2|110039.2|110155.4|110039.4|110155.4|110039.4|110154.4|110038.4|5
1737584110000|2025-01-22 22:15:10|110156.5|110040.5|110156.4|110040.4|110156.5|110040.5|110154.6|110038.6|8
1737584120000|2025-01-22 22:15:20|110155.6|110039.6|110155|110039|110155.6|110039.6|110155|110039|3
1737584130000|2025-01-22 22:15:30|110154.9|110038.9|110155.6|110039.6|110155.9|110039.9|110154.6|110038.6|5
1737584140000|2025-01-22 22:15:40|110155.2|110039.2|110154.1|110038.1|110155.2|110039.2|110154.1|110038.1|4
1737584160000|2025-01-22 22:16:00|110154|110038|110153.6|110037.6|110154.1|110038.1|110153.6|110037.6|4
1737584170000|2025-01-22 22:16:10|110153.7|110037.7|110154.1|110038.1|110154.1|110038.1|110153.7|110037.7|2
1737584180000|2025-01-22 22:16:20|110154.5|110038.5|110153.8|110037.8|110154.5|110038.5|110153.7|110037.7|4
1737584190000|2025-01-22 22:16:30|110153.7|110037.7|110154.4|110038.4|110154.5|110038.5|110153.7|110037.7|6
1737584200000|2025-01-22 22:16:40|110154.5|110038.5|110154.5|110038.5|110154.5|110038.5|110154.4|110038.4|3
1737584220000|2025-01-22 22:17:00|110154.3|110038.3|110155.6|110039.6|110155.7|110039.7|110154.3|110038.3|5
1737584230000|2025-01-22 22:17:10|110155.7|110039.7|110156.1|110040.1|110156.1|110040.1|110155.7|110039.7|5
1737584240000|2025-01-22 22:17:20|110156.6|110040.6|110156.1|110040.1|110156.6|110040.6|110156.1|110040.1|4
1737584250000|2025-01-22 22:17:30|110154|110038|110154.8|110038.8|110154.8|110038.8|110153.9|110037.9|3
1737584260000|2025-01-22 22:17:40|110154.9|110038.9|110154.9|110038.9|110154.9|110038.9|110154.9|110038.9|1
1737584270000|2025-01-22 22:17:50|110154.7|110038.7|110155.2|110039.2|110155.2|110039.2|110154.7|110038.7|4
1737584280000|2025-01-22 22:18:00|110155.3|110039.3|110155.3|110039.3|110155.3|110039.3|110155.3|110039.3|1
1737584290000|2025-01-22 22:18:10|110155.2|110039.2|110155.2|110039.2|110155.2|110039.2|110155.2|110039.2|1
1737584300000|2025-01-22 22:18:20|110155.4|110039.4|110155.4|110039.4|110155.5|110039.5|110155.4|110039.4|3
1737584310000|2025-01-22 22:18:30|110155.5|110039.5|110155.7|110039.7|110155.7|110039.7|110155.5|110039.5|2
1737584320000|2025-01-22 22:18:40|110155.5|110039.5|110156.5|110040.5|110156.5|110040.5|110155.5|110039.5|2
1737584330000|2025-01-22 22:18:50|110156.6|110040.6|110156.6|110040.6|110156.6|110040.6|110156.6|110040.6|1
1737584340000|2025-01-22 22:19:00|110156.4|110040.4|110156.6|110040.6|110156.6|110040.6|110156.2|110040.2|4
1737584350000|2025-01-22 22:19:10|110156.3|110040.3|110156.1|110040.1|110156.6|110040.6|110156.1|110040.1|7
1737584360000|2025-01-22 22:19:20|110156.2|110040.2|110154.1|110038.1|110156.2|110040.2|110153.8|110037.8|5
1737584370000|2025-01-22 22:19:30|110154.2|110038.2|110154.3|110038.3|110154.4|110038.4|110154.2|110038.2|4
1737584380000|2025-01-22 22:19:40|110154.4|110038.4|110153.9|110037.9|110154.4|110038.4|110153.5|110037.5|5
1737584390000|2025-01-22 22:19:50|110155.4|110039.4|110155.8|110039.8|110155.9|110039.9|110155.4|110039.4|3
1737584400000|2025-01-22 22:20:00|110155.3|110039.3|110155.6|110039.6|110155.8|110039.8|110155.3|110039.3|5
1737584410000|2025-01-22 22:20:10|110155.3|110039.3|110152.9|110036.9|110155.3|110039.3|110152.9|110036.9|7
1737584420000|2025-01-22 22:20:20|110153.8|110037.8|110154.4|110038.4|110154.5|110038.5|110153.8|110037.8|5
1737584430000|2025-01-22 22:20:30|110153.7|110037.7|110153.7|110037.7|110153.7|110037.7|110153.7|110037.7|1
1737584440000|2025-01-22 22:20:40|110154|110038|110153.5|110037.5|110154|110038|110153.5|110037.5|4
1737584450000|2025-01-22 22:20:50|110153|110037|110153.6|110037.6|110153.6|110037.6|110152.9|110036.9|4
1737584460000|2025-01-22 22:21:00|110153.7|110037.7|110153.8|110037.8|110153.8|110037.8|110152.6|110036.6|5
1737584470000|2025-01-22 22:21:10|110153.7|110037.7|110154.2|110038.2|110154.2|110038.2|110153.7|110037.7|4
1737584480000|2025-01-22 22:21:20|110154.6|110038.6|110155.2|110039.2|110155.2|110039.2|110154.6|110038.6|3
1737584490000|2025-01-22 22:21:30|110155|110039|110154.5|110038.5|110155.3|110039.3|110154.1|110038.1|6
1737584500000|2025-01-22 22:21:40|110154.6|110038.6|110150|110034|110154.6|110038.6|110150|110034|5
1737584510000|2025-01-22 22:21:50|110150.4|110034.4|110154.5|110038.5|110154.5|110038.5|110150.3|110034.3|4
1737584520000|2025-01-22 22:22:00|110154.6|110038.6|110154.7|110038.7|110154.7|110038.7|110154.5|110038.5|6
1737584530000|2025-01-22 22:22:10|110153.9|110037.9|110154.4|110038.4|110154.6|110038.6|110153.8|110037.8|7
1737584540000|2025-01-22 22:22:20|110154.3|110038.3|110153.6|110037.6|110154.4|110038.4|110153.6|110037.6|3
1737584550000|2025-01-22 22:22:30|110153.5|110037.5|110153.6|110037.6|110153.6|110037.6|110153.5|110037.5|2
1737584560000|2025-01-22 22:22:40|110154.3|110038.3|110154.2|110038.2|110154.3|110038.3|110154.2|110038.2|2
1737584570000|2025-01-22 22:22:50|110155.2|110039.2|110154.5|110038.5|110155.3|110039.3|110154.5|110038.5|3
1737584580000|2025-01-22 22:23:00|110154.6|110038.6|110153.3|110037.3|110154.6|110038.6|110153.3|110037.3|3
1737584590000|2025-01-22 22:23:10|110153.4|110037.4|110154.1|110038.1|110154.1|110038.1|110153.4|110037.4|3
1737584600000|2025-01-22 22:23:20|110154.2|110038.2|110153.9|110037.9|110154.2|110038.2|110153.8|110037.8|4
1737584610000|2025-01-22 22:23:30|110154|110038|110153.9|110037.9|110154|110038|110153.9|110037.9|2
1737584620000|2025-01-22 22:23:40|110154|110038|110155.1|110039.1|110155.2|110039.2|110153.7|110037.7|5
1737584630000|2025-01-22 22:23:50|110156.6|110040.6|110156.3|110040.3|110156.6|110040.6|110156.3|110040.3|5
1737584640000|2025-01-22 22:24:00|110156.4|110040.4|110156.4|110040.4|110156.4|110040.4|110156.4|110040.4|1
1737584650000|2025-01-22 22:24:10|110156.6|110040.6|110156.6|110040.6|110156.6|110040.6|110156.5|110040.5|3
1737584660000|2025-01-22 22:24:20|110155.2|110039.2|110155.1|110039.1|110155.2|110039.2|110155.1|110039.1|2
1737584670000|2025-01-22 22:24:30|110155.6|110039.6|110155.6|110039.6|110155.6|110039.6|110155.5|110039.5|3
1737584680000|2025-01-22 22:24:40|110155.3|110039.3|110155.3|110039.3|110155.4|110039.4|110155.3|110039.3|3
1737584690000|2025-01-22 22:24:50|110155.1|110039.1|110155.2|110039.2|110155.2|110039.2|110155.1|110039.1|2
1737584700000|2025-01-22 22:25:00|110155.5|110039.5|110155.5|110039.5|110155.5|110039.5|110155.5|110039.5|1
1737584710000|2025-01-22 22:25:10|110155.2|110039.2|110155.3|110039.3|110155.3|110039.3|110155.2|110039.2|2
1737584720000|2025-01-22 22:25:20|110155.4|110039.4|110155.5|110039.5|110155.5|110039.5|110155.4|110039.4|4
1737584730000|2025-01-22 22:25:30|110155.9|110039.9|110153.4|110037.4|110157.3|110041.3|110153.4|110037.4|5
1737584750000|2025-01-22 22:25:50|110153.5|110037.5|110153.6|110037.6|110153.6|110037.6|110153.4|110037.4|4
1737584760000|2025-01-22 22:26:00|110153.8|110037.8|110154.7|110038.7|110154.7|110038.7|110153.8|110037.8|3
1737584770000|2025-01-22 22:26:10|110153.9|110037.9|110153.6|110037.6|110153.9|110037.9|110153.6|110037.6|2
1737584780000|2025-01-22 22:26:20|110154|110038|110151.7|110035.7|110154|110038|110151.7|110035.7|3
1737584790000|2025-01-22 22:26:30|110151.6|110035.6|110151.8|110035.8|110151.8|110035.8|110151.6|110035.6|5
1737584800000|2025-01-22 22:26:40|110152|110036|110152|110036|110152|110036|110151.9|110035.9|3
1737584810000|2025-01-22 22:26:50|110151.7|110035.7|110151.3|110035.3|110151.7|110035.7|110151.3|110035.3|3
1737584820000|2025-01-22 22:27:00|110151.1|110035.1|110151.4|110035.4|110151.4|110035.4|110151.1|110035.1|4
1737584830000|2025-01-22 22:27:10|110150.6|110034.6|110150.8|110034.8|110150.8|110034.8|110150.6|110034.6|2
1737584840000|2025-01-22 22:27:20|110151.2|110035.2|110151.1|110035.1|110151.6|110035.6|110151.1|110035.1|5
1737584850000|2025-01-22 22:27:30|110151.2|110035.2|110151.2|110035.2|110151.2|110035.2|110151.2|110035.2|1
1737584860000|2025-01-22 22:27:40|110150.6|110034.6|110150.8|110034.8|110150.8|110034.8|110150.6|110034.6|2
1737584870000|2025-01-22 22:27:50|110150.7|110034.7|110150.8|110034.8|110150.9|110034.9|110150.7|110034.7|4
1737584880000|2025-01-22 22:28:00|110150.9|110034.9|110150.9|110034.9|110150.9|110034.9|110150.9|110034.9|1
1737584890000|2025-01-22 22:28:10|110150.8|110034.8|110150.7|110034.7|110150.8|110034.8|110150.7|110034.7|2
1737584900000|2025-01-22 22:28:20|110150.8|110034.8|110150.7|110034.7|110150.9|110034.9|110150.7|110034.7|3
1737584910000|2025-01-22 22:28:30|110150.8|110034.8|110152.2|110036.2|110152.2|110036.2|110150.8|110034.8|4
1737584920000|2025-01-22 22:28:40|110152.1|110036.1|110151.9|110035.9|110152.3|110036.3|110151.9|110035.9|5
1737584930000|2025-01-22 22:28:50|110150.9|110034.9|110151.1|110035.1|110151.1|110035.1|110150.9|110034.9|3
1737584940000|2025-01-22 22:29:00|110151|110035|110150.9|110034.9|110151.3|110035.3|110150.5|110034.5|5
1737584950000|2025-01-22 22:29:10|110150.8|110034.8|110152.9|110036.9|110152.9|110036.9|110150.8|110034.8|6
1737584960000|2025-01-22 22:29:20|110153.2|110037.2|110152.3|110036.3|110153.2|110037.2|110151.9|110035.9|7
1737584970000|2025-01-22 22:29:30|110153.1|110037.1|110155.2|110039.2|110155.2|110039.2|110152.3|110036.3|5
1737584980000|2025-01-22 22:29:40|110153.5|110037.5|110148.1|110032.1|110153.5|110037.5|110148|110032|5
1737584990000|2025-01-22 22:29:50|110147.8|110031.8|110147.9|110031.9|110148.3|110032.3|110147.8|110031.8|5
1737585000000|2025-01-22 22:30:00|110148.1|110032.1|110148.8|110032.8|110152|110036|110148.1|110032.1|8
1737585010000|2025-01-22 22:30:10|110149.5|110033.5|110146.4|110030.4|110149.6|110033.6|110146.4|110030.4|6
1737585020000|2025-01-22 22:30:20|110147.5|110031.5|110147.5|110031.5|110147.5|110031.5|110147.5|110031.5|1
1737585030000|2025-01-22 22:30:30|110147|110031|110147|110031|110147|110031|110147|110031|1
1737585040000|2025-01-22 22:30:40|110147.1|110031.1|110146.8|110030.8|110147.1|110031.1|110146.8|110030.8|3
1737585050000|2025-01-22 22:30:50|110147.2|110031.2|110147|110031|110147.2|110031.2|110146.9|110030.9|4
1737585060000|2025-01-22 22:31:00|110146.7|110030.7|110146.4|110030.4|110146.7|110030.7|110146.4|110030.4|4
1737585070000|2025-01-22 22:31:10|110145.9|110029.9|110145.8|110029.8|110145.9|110029.9|110143.5|110027.5|7
1737585080000|2025-01-22 22:31:20|110145.3|110029.3|110145.8|110029.8|110145.8|110029.8|110145.3|110029.3|3
1737585090000|2025-01-22 22:31:30|110146|110030|110145.8|110029.8|110146|110030|110145.8|110029.8|3
1737585100000|2025-01-22 22:31:40|110145.9|110029.9|110145.7|110029.7|110145.9|110029.9|110145.7|110029.7|4
1737585110000|2025-01-22 22:31:50|110145.2|110029.2|110145.8|110029.8|110145.8|110029.8|110145.2|110029.2|3
1737585120000|2025-01-22 22:32:00|110146|110030|110145.2|110029.2|110146|110030|110145.2|110029.2|3
1737585130000|2025-01-22 22:32:10|110145.9|110029.9|110145.6|110029.6|110146|110030|110145.6|110029.6|5
1737585140000|2025-01-22 22:32:20|110146|110030|110145.3|110029.3|110146|110030|110145.2|110029.2|5
1737585150000|2025-01-22 22:32:30|110145.1|110029.1|110145.1|110029.1|110145.1|110029.1|110145.1|110029.1|1
1737585160000|2025-01-22 22:32:40|110145.5|110029.5|110145.6|110029.6|110145.6|110029.6|110145.4|110029.4|4
1737585170000|2025-01-22 22:32:50|110145.3|110029.3|110145.3|110029.3|110145.5|110029.5|110145.3|110029.3|3
1737585180000|2025-01-22 22:33:00|110145.2|110029.2|110145.3|110029.3|110145.3|110029.3|110145.2|110029.2|2
1737585190000|2025-01-22 22:33:10|110145.9|110029.9|110145.7|110029.7|110145.9|110029.9|110145.7|110029.7|5
1737585200000|2025-01-22 22:33:20|110145.8|110029.8|110140.9|110024.9|110145.8|110029.8|110121.9|110005.9|7
1737585210000|2025-01-22 22:33:30|110118.2|110002.2|110119.8|110003.8|110119.9|110003.9|110115.3|109999.3|6
1737585220000|2025-01-22 22:33:40|110119.1|110003.1|110122.7|110006.7|110148.8|110032.8|110116.2|110000.2|14
1737585230000|2025-01-22 22:33:50|110122.3|110006.3|110121.6|110005.6|110122.3|110006.3|110121.6|110005.6|6
1737585240000|2025-01-22 22:34:00|110122.2|110006.2|110107.3|109991.3|110123.4|110007.4|110106|109990|5
1737585250000|2025-01-22 22:34:10|110106.7|109990.7|110106.8|109990.8|110106.8|109990.8|110106.7|109990.7|2
1737585260000|2025-01-22 22:34:20|110106.7|109990.7|110106.7|109990.7|110106.7|109990.7|110106.7|109990.7|1
1737585270000|2025-01-22 22:34:30|110108.6|109992.6|110108.2|109992.2|110108.6|109992.6|110107.6|109991.6|4
1737585280000|2025-01-22 22:34:40|110134.4|110018.4|110135.7|110019.7|110135.7|110019.7|110134.4|110018.4|7
1737585290000|2025-01-22 22:34:50|110134.7|110018.7|110135|110019|110135.1|110019.1|110134.7|110018.7|4
1737585300000|2025-01-22 22:35:00|110111.6|109995.6|110110.8|109994.8|110111.6|109995.6|110110.8|109994.8|8
1737585310000|2025-01-22 22:35:10|110110.7|109994.7|110110.4|109994.4|110111.7|109995.7|110110.4|109994.4|6
1737585320000|2025-01-22 22:35:20|110110.9|109994.9|110111.6|109995.6|110111.6|109995.6|110110.7|109994.7|7
1737585330000|2025-01-22 22:35:30|110111.5|109995.5|110111.6|109995.6|110111.6|109995.6|110111.5|109995.5|2
1737585340000|2025-01-22 22:35:40|110111.5|109995.5|110106.9|109990.9|110111.5|109995.5|110106.9|109990.9|5
1737585350000|2025-01-22 22:35:50|110107|109991|110107|109991|110107|109991|110107|109991|1
1737585360000|2025-01-22 22:36:00|110106.9|109990.9|110107|109991|110107|109991|110106.9|109990.9|2
1737585370000|2025-01-22 22:36:10|110106.9|109990.9|110107.9|109991.9|110108.1|109992.1|110106.9|109990.9|3
1737585380000|2025-01-22 22:36:20|110122.6|110006.6|110105.4|109989.4|110127.5|110011.5|110105.4|109989.4|11
1737585390000|2025-01-22 22:36:30|110107.6|109991.6|110109.8|109993.8|110109.9|109993.9|110107.6|109991.6|3
1737585400000|2025-01-22 22:36:40|110109.9|109993.9|110120.2|110004.2|110120.2|110004.2|110107.7|109991.7|7
1737585410000|2025-01-22 22:36:50|110121.1|110005.1|110118.7|110002.7|110121.1|110005.1|110116.5|110000.5|7
1737585420000|2025-01-22 22:37:00|110118.8|110002.8|110120.5|110004.5|110120.5|110004.5|110118.8|110002.8|6
1737585430000|2025-01-22 22:37:10|110120.8|110004.8|110120.2|110004.2|110121.3|110005.3|110119.6|110003.6|6
1737585440000|2025-01-22 22:37:20|110119.5|110003.5|110121.4|110005.4|110121.4|110005.4|110119.5|110003.5|7
1737585450000|2025-01-22 22:37:30|110121.6|110005.6|110121.2|110005.2|110121.6|110005.6|110120.8|110004.8|7
1737585460000|2025-01-22 22:37:40|110122.5|110006.5|110131.9|110015.9|110131.9|110015.9|110122.5|110006.5|7
1737585470000|2025-01-22 22:37:50|110131.3|110015.3|110132.2|110016.2|110132.6|110016.6|110131.2|110015.2|6
1737585480000|2025-01-22 22:38:00|110132.1|110016.1|110125.4|110009.4|110132.1|110016.1|110123.3|110007.3|9
1737585490000|2025-01-22 22:38:10|110125.1|110009.1|110124.2|110008.2|110125.1|110009.1|110124.2|110008.2|7
1737585500000|2025-01-22 22:38:20|110124.3|110008.3|110125.3|110009.3|110125.3|110009.3|110123.9|110007.9|7
1737585510000|2025-01-22 22:38:30|110125.2|110009.2|110125.3|110009.3|110125.4|110009.4|110125.2|110009.2|3
1737585520000|2025-01-22 22:38:40|110125.1|110009.1|110127.6|110011.6|110127.6|110011.6|110124.9|110008.9|4
1737585530000|2025-01-22 22:38:50|110124.8|110008.8|110124.9|110008.9|110125|110009|110124.5|110008.5|6
1737585540000|2025-01-22 22:39:00|110124.8|110008.8|110125.7|110009.7|110125.7|110009.7|110124.8|110008.8|5
1737585550000|2025-01-22 22:39:10|110124|110008|110125.9|110009.9|110126|110010|110124|110008|3
1737585560000|2025-01-22 22:39:20|110127.2|110011.2|110125.2|110009.2|110127.2|110011.2|110125.2|110009.2|4
1737585570000|2025-01-22 22:39:30|110126.7|110010.7|110126.8|110010.8|110127.1|110011.1|110126.7|110010.7|7
1737585580000|2025-01-22 22:39:40|110126.7|110010.7|110123.3|110007.3|110126.7|110010.7|110123.3|110007.3|3
1737585590000|2025-01-22 22:39:50|110123.2|110007.2|110127.2|110011.2|110127.3|110011.3|110123.2|110007.2|4
1737585600000|2025-01-22 22:40:00|110127.1|110011.1|110128|110012|110128|110012|110126.8|110010.8|5
1737585610000|2025-01-22 22:40:10|110125.4|110009.4|110125.5|110009.5|110125.8|110009.8|110125.4|110009.4|4
1737585620000|2025-01-22 22:40:20|110125.4|110009.4|110125.1|110009.1|110125.4|110009.4|110125.1|110009.1|6
1737585630000|2025-01-22 22:40:30|110126.1|110010.1|110126.5|110010.5|110127.2|110011.2|110126.1|110010.1|4
1737585640000|2025-01-22 22:40:40|110126.4|110010.4|110126|110010|110126.4|110010.4|110126|110010|4
1737585660000|2025-01-22 22:41:00|110125.7|110009.7|110125.3|110009.3|110125.7|110009.7|110123.8|110007.8|5
1737585670000|2025-01-22 22:41:10|110123.8|110007.8|110123.5|110007.5|110124.2|110008.2|110123.5|110007.5|3
1737585680000|2025-01-22 22:41:20|110126.4|110010.4|110126.6|110010.6|110127.5|110011.5|110126.2|110010.2|6
1737585690000|2025-01-22 22:41:30|110128.1|110012.1|110127.8|110011.8|110128.1|110012.1|110127.8|110011.8|4
1737585700000|2025-01-22 22:41:40|110127.6|110011.6|110127.1|110011.1|110127.6|110011.6|110125|110009|6
1737585710000|2025-01-22 22:41:50|110127|110011|110126.6|110010.6|110127|110011|110126.5|110010.5|5
1737585720000|2025-01-22 22:42:00|110126.5|110010.5|110127.2|110011.2|110127.2|110011.2|110126.5|110010.5|3
1737585730000|2025-01-22 22:42:10|110127.3|110011.3|110127.3|110011.3|110127.3|110011.3|110127.3|110011.3|1
1737585740000|2025-01-22 22:42:20|110127.2|110011.2|110127.1|110011.1|110127.2|110011.2|110127.1|110011.1|2
1737585750000|2025-01-22 22:42:30|110126.3|110010.3|110126.4|110010.4|110126.7|110010.7|110125.9|110009.9|5
1737585770000|2025-01-22 22:42:50|110126.3|110010.3|110126.3|110010.3|110126.3|110010.3|110126.3|110010.3|1
1737585780000|2025-01-22 22:43:00|110128.6|110012.6|110128|110012|110128.6|110012.6|110128|110012|5
1737585790000|2025-01-22 22:43:10|110127.9|110011.9|110127.7|110011.7|110127.9|110011.9|110126.6|110010.6|6
1737585800000|2025-01-22 22:43:20|110127.6|110011.6|110128.3|110012.3|110128.3|110012.3|110127.5|110011.5|3
1737585810000|2025-01-22 22:43:30|110128.1|110012.1|110130.7|110014.7|110131|110015|110127.5|110011.5|4
1737585820000|2025-01-22 22:43:40|110127.8|110011.8|110126.8|110010.8|110127.8|110011.8|110125.7|110009.7|5
1737585830000|2025-01-22 22:43:50|110126.7|110010.7|110129.5|110013.5|110129.5|110013.5|110126.5|110010.5|4
1737585840000|2025-01-22 22:44:00|110129.4|110013.4|110129.4|110013.4|110129.4|110013.4|110129.3|110013.3|3
1737585850000|2025-01-22 22:44:10|110129.3|110013.3|110129.1|110013.1|110129.3|110013.3|110129.1|110013.1|5
1737585860000|2025-01-22 22:44:20|110129.2|110013.2|110128.3|110012.3|110129.2|110013.2|110128.3|110012.3|3
1737585870000|2025-01-22 22:44:30|110129.2|110013.2|110129.3|110013.3|110129.4|110013.4|110129.2|110013.2|4
1737585880000|2025-01-22 22:44:40|110129.4|110013.4|110128.4|110012.4|110129.4|110013.4|110128.4|110012.4|3
1737585890000|2025-01-22 22:44:50|110131.9|110015.9|110126.6|110010.6|110131.9|110015.9|110126.6|110010.6|4
1737585900000|2025-01-22 22:45:00|110126.5|110010.5|110125.6|110009.6|110126.5|110010.5|110125.3|110009.3|3
1737585910000|2025-01-22 22:45:10|110124.3|110008.3|110124.8|110008.8|110124.9|110008.9|110124.3|110008.3|4
1737585920000|2025-01-22 22:45:20|110124.5|110008.5|110126.4|110010.4|110126.4|110010.4|110124.4|110008.4|6
1737585930000|2025-01-22 22:45:30|110126.5|110010.5|110125.3|110009.3|110126.5|110010.5|110125.3|110009.3|3
1737585940000|2025-01-22 22:45:40|110127.3|110011.3|110113.5|109997.5|110132.5|110016.5|110103.3|109987.3|9
1737585950000|2025-01-22 22:45:50|110113.4|109997.4|110131.3|110015.3|110131.8|110015.8|110113.1|109997.1|7
1737585960000|2025-01-22 22:46:00|110131.2|110015.2|110130.1|110014.1|110131.6|110015.6|110129.8|110013.8|5
1737585970000|2025-01-22 22:46:10|110130|110014|110129.6|110013.6|110131.5|110015.5|110129.4|110013.4|8
1737585980000|2025-01-22 22:46:20|110129.4|110013.4|110130.3|110014.3|110130.9|110014.9|110129.3|110013.3|5
1737585990000|2025-01-22 22:46:30|110130.1|110014.1|110122.4|110006.4|110130.1|110014.1|110121.8|110005.8|4
1737586000000|2025-01-22 22:46:40|110121.3|110005.3|110122.4|110006.4|110122.4|110006.4|110121.3|110005.3|2
1737586010000|2025-01-22 22:46:50|110122.3|110006.3|110122.1|110006.1|110122.3|110006.3|110121.5|110005.5|3
1737586020000|2025-01-22 22:47:00|110121.6|110005.6|110121.2|110005.2|110122.2|110006.2|110121.2|110005.2|6
1737586030000|2025-01-22 22:47:10|110121.3|110005.3|110117.6|110001.6|110121.4|110005.4|110117.6|110001.6|5
1737586040000|2025-01-22 22:47:20|110117.5|110001.5|110116.6|110000.6|110117.5|110001.5|110113.1|109997.1|5
1737586050000|2025-01-22 22:47:30|110115.5|109999.5|110115.4|109999.4|110115.5|109999.5|110115.4|109999.4|2
1737586060000|2025-01-22 22:47:40|110115.4|109999.4|110112.6|109996.6|110116|110000|110112.4|109996.4|5
1737586070000|2025-01-22 22:47:50|110112.5|109996.5|110115|109999|110115|109999|110112.3|109996.3|5
1737586080000|2025-01-22 22:48:00|110112.8|109996.8|110112.9|109996.9|110112.9|109996.9|110112.3|109996.3|7
1737586090000|2025-01-22 22:48:10|110112.1|109996.1|110111.5|109995.5|110115.1|109999.1|110110.5|109994.5|6
1737586100000|2025-01-22 22:48:20|110111.9|109995.9|110115.6|109999.6|110115.6|109999.6|110111.8|109995.8|7
1737586110000|2025-01-22 22:48:30|110115.8|109999.8|110115.4|109999.4|110115.8|109999.8|110115.4|109999.4|2
1737586120000|2025-01-22 22:48:40|110115.8|109999.8|110115.3|109999.3|110115.8|109999.8|110115.2|109999.2|7
1737586130000|2025-01-22 22:48:50|110115.2|109999.2|110112.3|109996.3|110115.2|109999.2|110112.2|109996.2|5
1737586140000|2025-01-22 22:49:00|110112.2|109996.2|110112.3|109996.3|110112.4|109996.4|110111.8|109995.8|6
1737586150000|2025-01-22 22:49:10|110114.9|109998.9|110114.6|109998.6|110114.9|109998.9|110114.6|109998.6|3
1737586160000|2025-01-22 22:49:20|110114.1|109998.1|110114.1|109998.1|110114.1|109998.1|110114.1|109998.1|1
1737586170000|2025-01-22 22:49:30|110112.2|109996.2|110112.1|109996.1|110112.2|109996.2|110112.1|109996.1|2
1737586180000|2025-01-22 22:49:40|110111.9|109995.9|110111.1|109995.1|110111.9|109995.9|110110.9|109994.9|5
1737586190000|2025-01-22 22:49:50|110111.4|109995.4|110112.2|109996.2|110112.3|109996.3|110110.6|109994.6|6
1737586200000|2025-01-22 22:50:00|110112|109996|110112.1|109996.1|110112.8|109996.8|110111.9|109995.9|6
1737586210000|2025-01-22 22:50:10|110113.1|109997.1|110113.6|109997.6|110113.6|109997.6|110113.1|109997.1|3
1737586220000|2025-01-22 22:50:20|110111.6|109995.6|110113.6|109997.6|110113.6|109997.6|110111.4|109995.4|4
1737586230000|2025-01-22 22:50:30|110113.1|109997.1|110112.9|109996.9|110113.1|109997.1|110112.9|109996.9|3
1737586240000|2025-01-22 22:50:40|110113.4|109997.4|110113.9|109997.9|110113.9|109997.9|110113.4|109997.4|2
1737586250000|2025-01-22 22:50:50|110113.8|109997.8|110113.8|109997.8|110113.8|109997.8|110113.7|109997.7|3
1737586260000|2025-01-22 22:51:00|110113.9|109997.9|110112.2|109996.2|110113.9|109997.9|110112.2|109996.2|3
1737586270000|2025-01-22 22:51:10|110112.1|109996.1|110111.7|109995.7|110112.2|109996.2|110111.7|109995.7|3
1737586280000|2025-01-22 22:51:20|110111.6|109995.6|110111.6|109995.6|110111.7|109995.7|110111.6|109995.6|3
1737586290000|2025-01-22 22:51:30|110111.5|109995.5|110112.1|109996.1|110112.2|109996.2|110111.5|109995.5|3
1737586300000|2025-01-22 22:51:40|110113.8|109997.8|110114|109998|110114.2|109998.2|110113.8|109997.8|3
1737586310000|2025-01-22 22:51:50|110113.9|109997.9|110114.1|109998.1|110114.6|109998.6|110113.9|109997.9|3
1737586320000|2025-01-22 22:52:00|110114|109998|110114.3|109998.3|110114.7|109998.7|110114|109998|3
1737586330000|2025-01-22 22:52:10|110114.7|109998.7|110110.8|109994.8|110114.7|109998.7|110110.8|109994.8|5
1737586340000|2025-01-22 22:52:20|110110.6|109994.6|110109.7|109993.7|110111.3|109995.3|110109.6|109993.6|5
1737586350000|2025-01-22 22:52:30|110110.1|109994.1|110110.5|109994.5|110110.5|109994.5|110110.1|109994.1|2
1737586360000|2025-01-22 22:52:40|110111.5|109995.5|110111.5|109995.5|110111.5|109995.5|110111.5|109995.5|1
1737586370000|2025-01-22 22:52:50|110111.4|109995.4|110111.5|109995.5|110111.5|109995.5|110111.4|109995.4|2
1737586380000|2025-01-22 22:53:00|110111.1|109995.1|110110.3|109994.3|110111.1|109995.1|110110.1|109994.1|4
1737586400000|2025-01-22 22:53:20|110110.2|109994.2|110112.4|109996.4|110112.4|109996.4|110110.2|109994.2|3
1737586410000|2025-01-22 22:53:30|110113.3|109997.3|110112.8|109996.8|110113.4|109997.4|110112.7|109996.7|4
1737586420000|2025-01-22 22:53:40|110113.3|109997.3|110113.3|109997.3|110113.3|109997.3|110113.3|109997.3|1
1737586430000|2025-01-22 22:53:50|110107.8|109991.8|110114|109998|110114.6|109998.6|110107.8|109991.8|7
1737586440000|2025-01-22 22:54:00|110107.8|109991.8|110113.6|109997.6|110114|109998|110107.8|109991.8|4
1737586450000|2025-01-22 22:54:10|110113.5|109997.5|110114.3|109998.3|110114.3|109998.3|110112.5|109996.5|4
1737586460000|2025-01-22 22:54:20|110114.2|109998.2|110114.3|109998.3|110114.3|109998.3|110114.2|109998.2|2
1737586470000|2025-01-22 22:54:30|110114.2|109998.2|110114.5|109998.5|110114.9|109998.9|110114.2|109998.2|4
1737586480000|2025-01-22 22:54:40|110114.4|109998.4|110114.2|109998.2|110114.5|109998.5|110114.2|109998.2|4
1737586490000|2025-01-22 22:54:50|110114.1|109998.1|110114.1|109998.1|110114.1|109998.1|110114.1|109998.1|1
1737586500000|2025-01-22 22:55:00|110114.2|109998.2|110114|109998|110114.2|109998.2|110113.6|109997.6|4
1737586510000|2025-01-22 22:55:10|110113.2|109997.2|110113.9|109997.9|110113.9|109997.9|110113.2|109997.2|5
1737586520000|2025-01-22 22:55:20|110114.5|109998.5|110114.5|109998.5|110114.5|109998.5|110114.5|109998.5|1
1737586530000|2025-01-22 22:55:30|110114.4|109998.4|110113.7|109997.7|110114.5|109998.5|110113.7|109997.7|3
1737586540000|2025-01-22 22:55:40|110113.6|109997.6|110113.8|109997.8|110114.7|109998.7|110113.6|109997.6|4
1737586560000|2025-01-22 22:56:00|110113.2|109997.2|110114.2|109998.2|110114.2|109998.2|110113.2|109997.2|6
1737586570000|2025-01-22 22:56:10|110114.1|109998.1|110105.9|109989.9|110114.2|109998.2|110105.9|109989.9|4
1737586580000|2025-01-22 22:56:20|110106.2|109990.2|110114|109998|110115.8|109999.8|110106.2|109990.2|10
1737586590000|2025-01-22 22:56:30|110113.9|109997.9|110114.5|109998.5|110114.7|109998.7|110113.1|109997.1|7
1737586600000|2025-01-22 22:56:40|110115.5|109999.5|110116|110000|110116.1|110000.1|110115.5|109999.5|5
1737586610000|2025-01-22 22:56:50|110115.9|109999.9|110115.9|109999.9|110116.3|110000.3|110115.9|109999.9|5
1737586620000|2025-01-22 22:57:00|110115.8|109999.8|110117.1|110001.1|110117.1|110001.1|110115.7|109999.7|6
1737586630000|2025-01-22 22:57:10|110117.2|110001.2|110117|110001|110118.3|110002.3|110117|110001|6
1737586640000|2025-01-22 22:57:20|110116.9|110000.9|110114.1|109998.1|110116.9|110000.9|110113.6|109997.6|4
1737586650000|2025-01-22 22:57:30|110114.7|109998.7|110114.2|109998.2|110114.7|109998.7|110114.2|109998.2|2
1737586660000|2025-01-22 22:57:40|110114.1|109998.1|110117.2|110001.2|110117.2|110001.2|110114.1|109998.1|3
1737586670000|2025-01-22 22:57:50|110115|109999|110114.4|109998.4|110116.8|110000.8|110108.2|109992.2|8
1737586680000|2025-01-22 22:58:00|110116.5|110000.5|110116.7|110000.7|110116.7|110000.7|110116.5|110000.5|2
1737586690000|2025-01-22 22:58:10|110116.6|110000.6|110116.2|110000.2|110116.6|110000.6|110116.2|110000.2|2
1737586700000|2025-01-22 22:58:20|110116.3|110000.3|110115.8|109999.8|110116.3|110000.3|110115.8|109999.8|2
1737586710000|2025-01-22 22:58:30|110115.6|109999.6|110114.4|109998.4|110115.8|109999.8|110114.4|109998.4|5
1737586720000|2025-01-22 22:58:40|110114.2|109998.2|110113.8|109997.8|110114.2|109998.2|110113.8|109997.8|5
1737586730000|2025-01-22 22:58:50|110114.5|109998.5|110116.3|110000.3|110117.7|110001.7|110114.5|109998.5|6
1737586740000|2025-01-22 22:59:00|110129.4|110013.4|110129.3|110013.3|110130|110014|110128.3|110012.3|6
1737586750000|2025-01-22 22:59:10|110129.2|110013.2|110128.4|110012.4|110129.8|110013.8|110128.3|110012.3|5
1737586760000|2025-01-22 22:59:20|110128.5|110012.5|110128.6|110012.6|110128.6|110012.6|110128|110012|6
1737586770000|2025-01-22 22:59:30|110128.5|110012.5|110128.2|110012.2|110128.5|110012.5|110128.2|110012.2|3
1737586780000|2025-01-22 22:59:40|110128.1|110012.1|110128.3|110012.3|110128.4|110012.4|110128.1|110012.1|6
1737586790000|2025-01-22 22:59:50|110129.2|110013.2|110149.8|110033.8|110149.8|110033.8|110129.1|110013.1|7
1737586800000|2025-01-22 23:00:00|110150.4|110034.4|110147.3|110031.3|110155.8|110039.8|110147.3|110031.3|14
1737586810000|2025-01-22 23:00:10|110147.4|110031.4|110148.6|110032.6|110150.8|110034.8|110147.4|110031.4|11
1737586820000|2025-01-22 23:00:20|110148.4|110032.4|110142.7|110026.7|110149.5|110033.5|110142.7|110026.7|10
1737586830000|2025-01-22 23:00:30|110143.2|110027.2|110147.4|110031.4|110150|110034|110143.1|110027.1|17
1737586840000|2025-01-22 23:00:40|110147.1|110031.1|110150.8|110034.8|110150.8|110034.8|110142.8|110026.8|13
1737586850000|2025-01-22 23:00:50|110149.5|110033.5|110144.2|110028.2|110160.3|110044.3|110142.7|110026.7|21
1737586860000|2025-01-22 23:01:00|110151|110035|110147|110031|110151|110035|110140.2|110024.2|22
1737586870000|2025-01-22 23:01:10|110147.1|110031.1|110147.5|110031.5|110169.2|110053.2|110146.5|110030.5|14
1737586880000|2025-01-22 23:01:20|110147.6|110031.6|110145.4|110029.4|110156.8|110040.8|110132.4|110016.4|15
1737586890000|2025-01-22 23:01:30|110189.6|110073.6|110145.8|110029.8|110189.6|110073.6|110136.2|110020.2|18
1737586900000|2025-01-22 23:01:40|110145.9|110029.9|110144.6|110028.6|110146|110030|110142.5|110026.5|14
1737586910000|2025-01-22 23:01:50|110144|110028|110145.5|110029.5|110145.5|110029.5|110144|110028|3
1737586920000|2025-01-22 23:02:00|110147.5|110031.5|110148.2|110032.2|110149.3|110033.3|110147.5|110031.5|12
1737586930000|2025-01-22 23:02:10|110148|110032|110146.9|110030.9|110148|110032|110146.7|110030.7|6
1737586940000|2025-01-22 23:02:20|110148.2|110032.2|110148.3|110032.3|110148.5|110032.5|110148.2|110032.2|7
1737586950000|2025-01-22 23:02:30|110148.5|110032.5|110150.7|110034.7|110150.9|110034.9|110148.5|110032.5|7
1737586960000|2025-01-22 23:02:40|110150.8|110034.8|110150.8|110034.8|110150.8|110034.8|110150.5|110034.5|4
1737586970000|2025-01-22 23:02:50|110150.9|110034.9|110150.8|110034.8|110151.1|110035.1|110150.8|110034.8|7
1737586980000|2025-01-22 23:03:00|110151|110035|110152.5|110036.5|110154|110038|110150.3|110034.3|8
1737586990000|2025-01-22 23:03:10|110153.5|110037.5|110152.1|110036.1|110154.5|110038.5|110148.6|110032.6|9
1737587000000|2025-01-22 23:03:20|110152.7|110036.7|110154.9|110038.9|110155.8|110039.8|110151.4|110035.4|8
1737587010000|2025-01-22 23:03:30|110155|110039|110157|110041|110158.3|110042.3|110153.3|110037.3|17
1737587020000|2025-01-22 23:03:40|110156.8|110040.8|110156.9|110040.9|110156.9|110040.9|110156.8|110040.8|2
1737587030000|2025-01-22 23:03:50|110157.9|110041.9|110157.9|110041.9|110157.9|110041.9|110157.9|110041.9|1
1737587040000|2025-01-22 23:04:00|110158|110042|110156.9|110040.9|110158.1|110042.1|110156.9|110040.9|5
1737587050000|2025-01-22 23:04:10|110156.3|110040.3|110158.1|110042.1|110158.1|110042.1|110156.3|110040.3|6
1737587060000|2025-01-22 23:04:20|110158.4|110042.4|110156.7|110040.7|110160|110044|110156.7|110040.7|3
1737587070000|2025-01-22 23:04:30|110156.4|110040.4|110160.1|110044.1|110160.1|110044.1|110156.1|110040.1|11
1737587080000|2025-01-22 23:04:40|110160.2|110044.2|110160.2|110044.2|110160.2|110044.2|110160.1|110044.1|3
1737587090000|2025-01-22 23:04:50|110160.1|110044.1|110160|110044|110160.9|110044.9|110158.9|110042.9|11
1737587100000|2025-01-22 23:05:00|110160.2|110044.2|110158|110042|110160.8|110044.8|110158|110042|6
1737587110000|2025-01-22 23:05:10|110159.7|110043.7|110160.3|110044.3|110161.4|110045.4|110158|110042|10
1737587120000|2025-01-22 23:05:20|110160.4|110044.4|110160.4|110044.4|110160.5|110044.5|110160.3|110044.3|4
1737587130000|2025-01-22 23:05:30|110160|110044|110160.4|110044.4|110160.4|110044.4|110160|110044|4
1737587140000|2025-01-22 23:05:40|110160.5|110044.5|110160.4|110044.4|110160.5|110044.5|110160.3|110044.3|4
1737587150000|2025-01-22 23:05:50|110160.3|110044.3|110160.4|110044.4|110160.5|110044.5|110160.2|110044.2|6
1737587160000|2025-01-22 23:06:00|110160.3|110044.3|110160.5|110044.5|110160.6|110044.6|110160.3|110044.3|3
1737587170000|2025-01-22 23:06:10|110161.6|110045.6|110161.1|110045.1|110161.6|110045.6|110161.1|110045.1|2
1737587180000|2025-01-22 23:06:20|110161.3|110045.3|110155.5|110039.5|110161.3|110045.3|110155.3|110039.3|9
1737587190000|2025-01-22 23:06:30|110155.4|110039.4|110155.8|110039.8|110155.8|110039.8|110155.4|110039.4|5
1737587200000|2025-01-22 23:06:40|110155.3|110039.3|110155.7|110039.7|110155.8|110039.8|110155.2|110039.2|5
1737587210000|2025-01-22 23:06:50|110156.5|110040.5|110157.2|110041.2|110157.2|110041.2|110156.3|110040.3|5
1737587220000|2025-01-22 23:07:00|110160.4|110044.4|110159.2|110043.2|110160.4|110044.4|110159.2|110043.2|5
1737587230000|2025-01-22 23:07:10|110159.1|110043.1|110157|110041|110159.5|110043.5|110157|110041|7
1737587240000|2025-01-22 23:07:20|110161.8|110045.8|110162.1|110046.1|110162.2|110046.2|110161.8|110045.8|6
1737587250000|2025-01-22 23:07:30|110162|110046|110162.5|110046.5|110162.5|110046.5|110162|110046|4
1737587260000|2025-01-22 23:07:40|110162.6|110046.6|110157.3|110041.3|110162.6|110046.6|110157.3|110041.3|6
1737587270000|2025-01-22 23:07:50|110160.7|110044.7|110161.7|110045.7|110161.7|110045.7|110160.7|110044.7|4
1737587280000|2025-01-22 23:08:00|110161.6|110045.6|110161.7|110045.7|110161.7|110045.7|110161.6|110045.6|2
1737587290000|2025-01-22 23:08:10|110162.2|110046.2|110162.2|110046.2|110162.2|110046.2|110162.2|110046.2|1
1737587300000|2025-01-22 23:08:20|110162.8|110046.8|110162.8|110046.8|110162.8|110046.8|110162.8|110046.8|1
1737587310000|2025-01-22 23:08:30|110162.7|110046.7|110162.8|110046.8|110162.9|110046.9|110162.7|110046.7|3
1737587320000|2025-01-22 23:08:40|110162.2|110046.2|110161.8|110045.8|110162.2|110046.2|110161.7|110045.7|6
1737587330000|2025-01-22 23:08:50|110161.7|110045.7|110157.3|110041.3|110161.7|110045.7|110157.3|110041.3|5
1737587350000|2025-01-22 23:09:10|110157.9|110041.9|110157.9|110041.9|110158|110042|110157.9|110041.9|3
1737587360000|2025-01-22 23:09:20|110158.5|110042.5|110159.3|110043.3|110159.3|110043.3|110158.5|110042.5|2
1737587370000|2025-01-22 23:09:30|110159.6|110043.6|110157.9|110041.9|110159.6|110043.6|110157.9|110041.9|2
1737587380000|2025-01-22 23:09:40|110157.3|110041.3|110157.3|110041.3|110157.3|110041.3|110157.3|110041.3|1
1737587390000|2025-01-22 23:09:50|110157.7|110041.7|110157.3|110041.3|110160.9|110044.9|110157.3|110041.3|8
1737587400000|2025-01-22 23:10:00|110159.1|110043.1|110159.4|110043.4|110159.5|110043.5|110157.3|110041.3|7
1737587410000|2025-01-22 23:10:10|110160.4|110044.4|110159.2|110043.2|110160.4|110044.4|110159.2|110043.2|3
1737587430000|2025-01-22 23:10:30|110158.8|110042.8|110157.8|110041.8|110158.8|110042.8|110157.8|110041.8|2
1737587440000|2025-01-22 23:10:40|110157.2|110041.2|110156.1|110040.1|110159.4|110043.4|110156.1|110040.1|4
1737587450000|2025-01-22 23:10:50|110157.8|110041.8|110156.5|110040.5|110157.8|110041.8|110155.9|110039.9|6
1737587460000|2025-01-22 23:11:00|110159.1|110043.1|110158.4|110042.4|110160.4|110044.4|110158.4|110042.4|5
1737587470000|2025-01-22 23:11:10|110159.7|110043.7|110159.7|110043.7|110159.7|110043.7|110159.7|110043.7|1
1737587480000|2025-01-22 23:11:20|110160.3|110044.3|110158.9|110042.9|110160.3|110044.3|110158.9|110042.9|5
1737587490000|2025-01-22 23:11:30|110159.2|110043.2|110157|110041|110159.2|110043.2|110156.3|110040.3|5
1737587500000|2025-01-22 23:11:40|110156.9|110040.9|110157.2|110041.2|110157.2|110041.2|110156.9|110040.9|3
1737587510000|2025-01-22 23:11:50|110160.6|110044.6|110158.1|110047.1|110160.9|110047.1|110158.1|110044.4|4
1737587520000|2025-01-22 23:12:00|110160.4|110044.4|110160.3|110044.3|110160.4|110044.4|110160.3|110044.3|2
1737587530000|2025-01-22 23:12:10|110160.4|110044.4|110157.9|110047.1|110160.4|110047.1|110157.9|110044.3|3
1737587540000|2025-01-22 23:12:20|110159.9|110043.9|110165.1|110049.1|110166.3|110050.3|110159.9|110043.9|13
1737587550000|2025-01-22 23:12:30|110165.3|110049.3|110165.6|110049.6|110165.6|110049.6|110165.3|110049.3|2
1737587570000|2025-01-22 23:12:50|110164.5|110048.5|110167.6|110051.6|110167.6|110051.6|110164.5|110048.5|2
1737587580000|2025-01-22 23:13:00|110166.2|110050.2|110171.6|110055.6|110172|110056|110164.6|110048.6|12
1737587590000|2025-01-22 23:13:10|110171.5|110055.5|110170.9|110054.9|110171.5|110055.5|110170.9|110054.9|2
1737587600000|2025-01-22 23:13:20|110171|110055|110172.4|110056.4|110172.4|110056.4|110171|110055|11
1737587610000|2025-01-22 23:13:30|110171.9|110055.9|110173.6|110057.6|110173.8|110057.8|110171.9|110055.9|6
1737587620000|2025-01-22 23:13:40|110173.7|110057.7|110169|110053|110174|110058|110169|110053|6
1737587630000|2025-01-22 23:13:50|110169.1|110053.1|110171.8|110055.8|110172|110056|110169.1|110053.1|8
1737587640000|2025-01-22 23:14:00|110171.9|110055.9|110173.1|110057.1|110173.1|110057.1|110171.9|110055.9|3
1737587650000|2025-01-22 23:14:10|110173|110057|110172.9|110056.9|110173.1|110057.1|110172.8|110056.8|5
1737587660000|2025-01-22 23:14:20|110173.1|110057.1|110172.7|110056.9|110173.1|110057.1|110172.7|110056.9|3
1737587670000|2025-01-22 23:14:30|110173.6|110057.6|110174|110058|110174.5|110058.5|110172.1|110056.1|9
1737587680000|2025-01-22 23:14:40|110174.1|110058.1|110174.1|110058.1|110174.1|110058.1|110174.1|110058.1|1
1737587690000|2025-01-22 23:14:50|110178.4|110062.4|110175.6|110059.6|110178.4|110062.4|110174.2|110058.2|10
1737587700000|2025-01-22 23:15:00|110174.8|110060.6|110177.3|110062.2|110177.3|110062.2|110174.4|110060.6|13
1737587710000|2025-01-22 23:15:10|110177.2|110062.3|110179.3|110063.3|110179.4|110063.6|110174.4|110060.9|13
1737587720000|2025-01-22 23:15:20|110179.4|110063.4|110178.7|110062.7|110179.4|110063.4|110178.7|110062.7|5
1737587730000|2025-01-22 23:15:30|110178.8|110062.8|110178.7|110062.7|110178.8|110062.8|110178.7|110062.7|6
1737587740000|2025-01-22 23:15:40|110178.3|110062.3|110176.5|110060.5|110178.4|110062.4|110176.5|110060.5|3
1737587750000|2025-01-22 23:15:50|110176.6|110060.6|110183.6|110067.6|110183.9|110067.9|110176.6|110060.6|6
1737587760000|2025-01-22 23:16:00|110183.7|110067.7|110182.6|110066.6|110183.7|110067.7|110182.5|110066.5|6
1737587770000|2025-01-22 23:16:10|110182.5|110066.5|110174.2|110069|110183.1|110069.1|110174.2|110066.5|7
1737587780000|2025-01-22 23:16:20|110174.7|110069.2|110176.8|110063|110177.5|110069.3|110174.3|110063|9
1737587790000|2025-01-22 23:16:30|110176.9|110059.3|110171.5|110055.5|110176.9|110059.3|110171.5|110055.5|7
1737587800000|2025-01-22 23:16:40|110171.7|110055.7|110161.8|110045.8|110172.6|110056.6|110158.5|110042.5|16
1737587810000|2025-01-22 23:16:50|110162|110046|110166.1|110050.1|110166.1|110050.1|110162|110046|5
1737587820000|2025-01-22 23:17:00|110165.8|110049.8|110164.7|110048.7|110165.8|110049.8|110164.3|110048.3|8
1737587830000|2025-01-22 23:17:10|110164.6|110048.6|110165.2|110049.2|110165.2|110049.3|110164.6|110048.6|4
1737587840000|2025-01-22 23:17:20|110165.1|110049.1|110163.4|110047.4|110165.4|110049.5|110163.4|110047.4|5
1737587850000|2025-01-22 23:17:30|110163|110047|110163.4|110047.4|110163.5|110047.5|110163|110047|6
1737587860000|2025-01-22 23:17:40|110162.9|110046.9|110162.1|110048.7|110163.5|110050.2|110160.8|110046.8|7
1737587870000|2025-01-22 23:17:50|110162|110048.8|110155.2|110041.3|110162|110049.1|110155.1|110039.1|11
1737587880000|2025-01-22 23:18:00|110155.3|110041.1|110154.5|110043.6|110155.3|110043.6|110154|110040.8|10
1737587890000|2025-01-22 23:18:10|110155|110043.3|110153.9|110043.5|110155|110045.1|110153.9|110043.1|9
1737587900000|2025-01-22 23:18:20|110153.5|110043.8|110156.5|110040.5|110156.7|110044.2|110153.5|110040.5|6
1737587910000|2025-01-22 23:18:30|110154.5|110038.5|110153.9|110037.9|110156.1|110040.1|110153.9|110037.9|7
1737587920000|2025-01-22 23:18:40|110153.8|110037.8|110158.1|110042.1|110158.1|110042.1|110153.8|110037.8|5
1737587930000|2025-01-22 23:18:50|110157|110041|110154.4|110046.2|110157|110046.2|110154.4|110041|13
1737587940000|2025-01-22 23:19:00|110154.3|110046.3|110155.4|110041.3|110155.5|110046.3|110152.3|110041.1|10
1737587950000|2025-01-22 23:19:10|110155.5|110041.2|110152.4|110037.9|110155.5|110041.5|110144.7|110028.7|13
1737587960000|2025-01-22 23:19:20|110151.4|110035.4|110152.2|110038.6|110152.4|110038.7|110150.7|110035.4|8
1737587970000|2025-01-22 23:19:30|110151.3|110038.4|110151|110038.1|110151.3|110038.4|110143.6|110027.6|14
1737587980000|2025-01-22 23:19:40|110152.1|110038.7|110153.6|110037.6|110153.8|110041.5|110149.7|110037.4|9
1737587990000|2025-01-22 23:19:50|110153.4|110037.4|110153.2|110037.2|110153.8|110037.8|110153.2|110037.2|7
1737588000000|2025-01-22 23:20:00|110153.1|110037.1|110137.1|110030|110153.1|110037.1|110137.1|110030|10
1737588010000|2025-01-22 23:20:10|110137.2|110030.1|110135.4|110029.5|110137.2|110030.1|110135.4|110029.5|8
1737588020000|2025-01-22 23:20:20|110136.4|110027|110136.7|110029|110136.9|110029.6|110136.4|110027|7
1737588030000|2025-01-22 23:20:30|110137|110029.2|110141|110025|110141|110029.2|110137|110024.7|7
1737588040000|2025-01-22 23:20:40|110142.7|110026.7|110143.2|110027.2|110143.3|110027.3|110141.9|110025.9|8
1737588050000|2025-01-22 23:20:50|110143.1|110027.1|110143.2|110027.2|110143.2|110027.2|110143|110027|4
1737588060000|2025-01-22 23:21:00|110141.3|110035|110143.8|110036.2|110144.8|110036.3|110141.3|110035|7
1737588070000|2025-01-22 23:21:10|110143.7|110036.1|110142.8|110036.4|110143.7|110040.4|110139.5|110033.7|13
1737588080000|2025-01-22 23:21:20|110142.9|110036.5|110143.2|110036.6|110143.3|110036.7|110142.9|110036.5|4
1737588090000|2025-01-22 23:21:30|110148|110032|110148.1|110032.1|110148.1|110032.1|110148|110032|4
1737588100000|2025-01-22 23:21:40|110148.2|110032.2|110149.1|110033.1|110149.1|110033.1|110148.2|110032.2|3
1737588110000|2025-01-22 23:21:50|110149.2|110033.2|110149.9|110037.6|110149.9|110043.5|110140.5|110033.2|7
1737588120000|2025-01-22 23:22:00|110149.7|110037.8|110149.7|110037.5|110149.7|110037.8|110149.4|110037.5|5
1737588130000|2025-01-22 23:22:10|110149.6|110037.6|110148.5|110035.7|110149.9|110037.6|110148.5|110032.5|13
1737588140000|2025-01-22 23:22:20|110148.4|110035.3|110152.8|110036.8|110152.8|110036.8|110148.4|110035|12
1737588150000|2025-01-22 23:22:30|110153.1|110037.1|110154.9|110044.8|110154.9|110046.1|110150.8|110037.1|10
1737588160000|2025-01-22 23:22:40|110155.1|110042.8|110153.8|110043.1|110155.3|110044.5|110153.8|110042.3|7
1737588170000|2025-01-22 23:22:50|110152.6|110043|110152.4|110042.5|110152.6|110043|110152.4|110041.8|8
1737588180000|2025-01-22 23:23:00|110153.8|110043.2|110153.6|110037.6|110153.8|110043.2|110153.6|110037.6|4
1737588190000|2025-01-22 23:23:10|110153.7|110037.7|110153.7|110037.7|110153.7|110037.7|110153.6|110037.6|3
1737588200000|2025-01-22 23:23:20|110153.8|110037.8|110152.7|110043.2|110155.7|110043.4|110152.6|110037.7|6
1737588210000|2025-01-22 23:23:30|110152.8|110043.3|110152.9|110043.2|110152.9|110043.3|110152.7|110043.1|4
1737588220000|2025-01-22 23:23:40|110152.8|110043.1|110154.6|110040.8|110155.8|110045.6|110151.5|110040.8|14
1737588230000|2025-01-22 23:23:50|110154.1|110040.7|110156.8|110043.1|110156.8|110043.2|110154.1|110040.5|10
1737588240000|2025-01-22 23:24:00|110157.4|110042.5|110157.7|110042.6|110157.7|110042.6|110157.4|110042.4|7
1737588250000|2025-01-22 23:24:10|110157.1|110041.8|110161.2|110047.4|110161.2|110047.5|110157.1|110041.8|7
1737588260000|2025-01-22 23:24:20|110161.3|110047.5|110161.3|110046.1|110161.6|110047.8|110161.3|110046.1|5
1737588270000|2025-01-22 23:24:30|110161.2|110046|110161.3|110046|110161.3|110046.1|110161.2|110045.8|6
1737588280000|2025-01-22 23:24:40|110161.5|110045.9|110158.6|110042.6|110161.5|110045.9|110158.6|110042.6|5
1737588290000|2025-01-22 23:24:50|110158.7|110042.7|110159.9|110043.9|110160.1|110044.1|110158.7|110042.7|4
1737588300000|2025-01-22 23:25:00|110160.6|110044.6|110160.4|110044.4|110162.4|110046.4|110160.4|110044.4|6
1737588310000|2025-01-22 23:25:10|110160|110044|110157.4|110047.2|110160|110047.4|110157.3|110044|6
1737588320000|2025-01-22 23:25:20|110157.6|110047.4|110157.5|110047.1|110157.7|110047.4|110157.5|110047.1|6
1737588330000|2025-01-22 23:25:30|110157.4|110047.2|110157.6|110047.4|110157.6|110047.4|110157.3|110047.1|5
1737588340000|2025-01-22 23:25:40|110160.7|110047.3|110161|110045|110161|110047.3|110160.7|110044.7|6
1737588350000|2025-01-22 23:25:50|110160.9|110044.9|110160.4|110044.4|110160.9|110044.9|110160|110044|4
1737588360000|2025-01-22 23:26:00|110160.3|110044.3|110159.8|110045.8|110160.3|110058.9|110147.6|110044.2|5
1737588370000|2025-01-22 23:26:10|110159.7|110045.9|110159.7|110046|110159.8|110046.1|110159.7|110045.8|6
1737588380000|2025-01-22 23:26:20|110159.8|110045.9|110162|110046|110162|110046|110159.8|110044.8|7
1737588390000|2025-01-22 23:26:30|110161.9|110045.9|110168.4|110052.4|110168.5|110052.5|110160.2|110044.2|11
1737588400000|2025-01-22 23:26:40|110168.3|110052.3|110168.4|110052.4|110168.4|110052.4|110168.3|110052.3|2
1737588410000|2025-01-22 23:26:50|110168.3|110052.3|110169.7|110053.7|110169.7|110053.7|110168.3|110052.3|4
1737588420000|2025-01-22 23:27:00|110169.6|110053.6|110169.6|110053.6|110169.6|110053.6|110169.5|110053.5|3
1737588430000|2025-01-22 23:27:10|110169.5|110053.5|110162.8|110061.2|110169.6|110061.2|110162.8|110053.4|6
1737588440000|2025-01-22 23:27:20|110157.1|110068.2|110167.9|110055.9|110168|110068.2|110157.1|110055.8|4
1737588450000|2025-01-22 23:27:30|110167.7|110055.8|110169.5|110053.5|110169.6|110056.1|110167.7|110053.3|8
1737588460000|2025-01-22 23:27:40|110169.2|110053.2|110169.6|110053.6|110169.6|110053.6|110168.8|110052.8|5
1737588470000|2025-01-22 23:27:50|110169.5|110053.5|110169.3|110053.3|110169.5|110053.5|110169.3|110053.3|4
1737588480000|2025-01-22 23:28:00|110169.4|110053.4|110157.4|110068.3|110169.4|110068.3|110157.4|110053.4|6
1737588490000|2025-01-22 23:28:10|110163.1|110062.5|110171.8|110055.8|110171.8|110062.5|110163.1|110053.6|10
1737588500000|2025-01-22 23:28:20|110171.7|110055.7|110170.1|110054.1|110171.8|110055.8|110169.7|110053.7|7
1737588510000|2025-01-22 23:28:30|110168.9|110052.9|110168.6|110052.6|110168.9|110052.9|110168.6|110052.6|3
1737588520000|2025-01-22 23:28:40|110166.7|110050.7|110156.1|110040.7|110166.7|110050.7|110153.3|110037.3|10
1737588530000|2025-01-22 23:28:50|110155.9|110041.9|110158.5|110042.5|110158.6|110042.9|110155.9|110041.9|11
1737588540000|2025-01-22 23:29:00|110158.4|110042.4|110161|110045|110164.7|110048.7|110158.4|110042.4|11
1737588550000|2025-01-22 23:29:10|110157.1|110041.1|110161.4|110045.4|110161.4|110045.4|110156|110040|8
1737588560000|2025-01-22 23:29:20|110161.6|110045.6|110155.7|110039.7|110162|110046|110153.1|110037.8|10
1737588570000|2025-01-22 23:29:30|110154.9|110038.9|110146.3|110030.3|110155.1|110039.1|110146.3|110030.3|12
1737588580000|2025-01-22 23:29:40|110146.1|110030.1|110147.9|110031.9|110149.2|110033.2|110146|110030|8
1737588590000|2025-01-22 23:29:50|110147.6|110031.6|110145.3|110032.2|110147.6|110032.2|110133|110028.4|13
1737588600000|2025-01-22 23:30:00|110141.1|110032.1|110148|110033.7|110148|110042.3|110137.8|110031.1|10
1737588610000|2025-01-22 23:30:10|110148.2|110033.8|110151|110044.5|110151|110046.1|110126.5|110032.2|11
1737588620000|2025-01-22 23:30:20|110152.7|110048.7|110147.7|110036.3|110152.8|110048.7|110147.7|110035.2|13
1737588630000|2025-01-22 23:30:30|110148.3|110038.8|110153.9|110038.7|110156.4|110054.7|110148.3|110037.6|15
1737588640000|2025-01-22 23:30:40|110154.3|110038.6|110155.4|110039.9|110156.7|110040.8|110153.9|110038.3|14
1737588650000|2025-01-22 23:30:50|110154.9|110039.4|110153.5|110039.1|110156.8|110040.8|110153.5|110039.1|7
1737588660000|2025-01-22 23:31:00|110153.4|110040.3|110150.7|110042.5|110153.4|110042.5|110150.5|110040.3|10
1737588670000|2025-01-22 23:31:10|110150.4|110042.2|110151.7|110039.7|110151.9|110042.2|110144.2|110038.7|10
1737588680000|2025-01-22 23:31:20|110150.8|110038.9|110151.4|110039.4|110151.4|110039.4|110150.8|110038.6|4
1737588690000|2025-01-22 23:31:30|110151.5|110039.3|110150.7|110038.7|110151.5|110039.5|110150.7|110038.7|4
1737588700000|2025-01-22 23:31:40|110152.2|110039.1|110157.1|110041.1|110159.6|110043.6|110152.2|110039.1|7
1737588710000|2025-01-22 23:31:50|110157.5|110041.5|110148.8|110042.2|110157.5|110042.2|110146.5|110039.9|13
1737588720000|2025-01-22 23:32:00|110148.7|110042.7|110148.3|110042.4|110148.8|110042.8|110148.2|110042.4|7
1737588730000|2025-01-22 23:32:10|110148.8|110042.9|110148.8|110041.6|110149.5|110042.9|110148.8|110041.6|5
1737588740000|2025-01-22 23:32:20|110147.5|110040.4|110157.8|110041.8|110157.9|110042.9|110144.9|110040.4|6
1737588750000|2025-01-22 23:32:30|110157.7|110041.7|110157.4|110041.4|110157.7|110041.7|110157.4|110041.4|2
1737588770000|2025-01-22 23:32:50|110145.1|110042.5|110135.3|110044.9|110145.2|110044.9|110135.3|110042.5|5
1737588780000|2025-01-22 23:33:00|110135|110045.3|110144.6|110038.6|110149.1|110045.3|110135|110038.6|12
1737588790000|2025-01-22 23:33:10|110144.5|110038.5|110144.6|110038.5|110144.6|110038.6|110144.5|110038.5|5
1737588800000|2025-01-22 23:33:20|110144.5|110038.6|110145.1|110037.7|110145.4|110038.6|110144.5|110037.5|6
1737588810000|2025-01-22 23:33:30|110145.2|110037.9|110156.6|110040.6|110156.6|110040.6|110145.2|110037.9|4
1737588820000|2025-01-22 23:33:40|110156.4|110040.4|110154.3|110038.3|110156.4|110040.4|110151.6|110035.6|12
1737588830000|2025-01-22 23:33:50|110156|110040|110152.2|110039.4|110159|110043|110149.6|110039.3|8
1737588840000|2025-01-22 23:34:00|110152.3|110039.5|110156.9|110048|110158.4|110048|110151.9|110039.5|12
1737588850000|2025-01-22 23:34:10|110157.5|110048.9|110157.7|110049|110157.7|110049|110157.4|110048.9|5
1737588860000|2025-01-22 23:34:20|110157.5|110049.1|110154.8|110045.4|110157.6|110049.1|110154.8|110044.8|10
1737588870000|2025-01-22 23:34:30|110157.8|110045.1|110157.7|110045|110157.8|110046.3|110157.7|110044.5|10
1737588880000|2025-01-22 23:34:40|110155.7|110043.3|110155.6|110041.7|110155.9|110043.3|110155.6|110041.7|6
1737588890000|2025-01-22 23:34:50|110155.8|110041.8|110155.8|110041.9|110155.8|110041.9|110155.7|110041.8|5
1737588900000|2025-01-22 23:35:00|110155.7|110041.5|110159.2|110043.2|110159.2|110043.2|110155.4|110041.5|5
1737588910000|2025-01-22 23:35:10|110159.1|110043.1|110151.1|110037.8|110159.1|110043.1|110151.1|110036.4|12
1737588920000|2025-01-22 23:35:20|110150.9|110037.7|110151|110037.8|110151|110037.8|110150.8|110037.6|7
1737588930000|2025-01-22 23:35:30|110152.2|110037.7|110152.4|110037.8|110152.6|110039.4|110152|110036|14
1737588940000|2025-01-22 23:35:40|110152.5|110037.9|110156.6|110040.6|110156.6|110040.6|110152.5|110037.9|5
1737588950000|2025-01-22 23:35:50|110155|110039|110147.8|110035.3|110158.5|110042.5|110147.8|110035.3|14
1737588960000|2025-01-22 23:36:00|110147.9|110035|110145.9|110033.2|110147.9|110035|110145.9|110033|6
1737588970000|2025-01-22 23:36:10|110146|110033.3|110146|110033.3|110148.8|110033.3|110146|110033.2|7
1737588980000|2025-01-22 23:36:20|110143.7|110033.2|110145.4|110034.1|110145.5|110034.1|110143.7|110032.3|8
1737588990000|2025-01-22 23:36:30|110145.5|110034|110149.5|110037.2|110149.9|110037.6|110145.5|110034|7
1737589000000|2025-01-22 23:36:40|110149.4|110037.1|110149.1|110037.4|110149.4|110037.4|110149.1|110037.1|4
1737589010000|2025-01-22 23:36:50|110149.2|110037.7|110149.5|110037.7|110149.5|110037.7|110149.2|110037.7|3
1737589020000|2025-01-22 23:37:00|110149.2|110037.9|110155.6|110039.6|110155.9|110039.9|110148.9|110037.9|5
1737589030000|2025-01-22 23:37:10|110150.7|110034.7|110154.8|110038.8|110154.8|110038.8|110148.4|110032.4|6
1737589040000|2025-01-22 23:37:20|110154.7|110038.7|110147.6|110035.9|110154.7|110038.7|110147.5|110035.9|5
1737589050000|2025-01-22 23:37:30|110147.8|110037.2|110148.2|110037.8|110148.2|110037.8|110147.8|110037.2|5
1737589060000|2025-01-22 23:37:40|110147.7|110037.3|110149.4|110037.9|110151|110040.8|110147.7|110037.3|12
1737589070000|2025-01-22 23:37:50|110149.3|110037.8|110151.8|110040.9|110153.2|110041.8|110149.3|110037.8|14
1737589080000|2025-01-22 23:38:00|110153|110042.2|110151.4|110053|110153|110053|110151.4|110040.9|6
1737589090000|2025-01-22 23:38:10|110151.5|110040.9|110150.9|110045|110152.1|110045|110150.9|110040.9|8
1737589100000|2025-01-22 23:38:20|110151|110045.1|110152.5|110046.7|110152.7|110059.6|110150.9|110045.1|8
1737589110000|2025-01-22 23:38:30|110152.6|110047.1|110152.9|110047.1|110152.9|110047.1|110152.5|110047.1|5
1737589120000|2025-01-22 23:38:40|110152.1|110059.6|110152.6|110047.1|110152.6|110059.6|110152.1|110047.1|3
1737589130000|2025-01-22 23:38:50|110161.5|110045.5|110157|110041|110165.2|110049.2|110156.9|110040.9|10
1737589140000|2025-01-22 23:39:00|110160.6|110044.6|110156.3|110040.3|110161.5|110045.5|110156.3|110040.3|12
1737589150000|2025-01-22 23:39:10|110155.8|110039.8|110145.1|110055.4|110160|110055.4|110145.1|110039.8|6
1737589160000|2025-01-22 23:39:20|110152.3|110047.7|110153.9|110053.2|110156.4|110055.3|110151|110047.6|10
1737589170000|2025-01-22 23:39:30|110151.4|110053.3|110152.5|110052.8|110153.5|110056.6|110148.5|110050.8|11
1737589180000|2025-01-22 23:39:40|110153.1|110052.7|110151.4|110051.2|110153.2|110053.1|110151.4|110049.8|10
1737589190000|2025-01-22 23:39:50|110150.7|110050.4|110150.8|110050.4|110150.8|110050.5|110150.7|110050.4|4
1737589200000|2025-01-22 23:40:00|110148.8|110050.5|110148|110049|110148.8|110050.5|110148|110048.4|8
1737589210000|2025-01-22 23:40:10|110149.5|110049.3|110148|110049|110149.5|110050.5|110148|110049|7
1737589220000|2025-01-22 23:40:20|110148.1|110049.1|110149.6|110050.8|110149.6|110050.8|110148|110049.1|12
1737589230000|2025-01-22 23:40:30|110160.8|110044.8|110150.9|110052.8|110161.1|110052.9|110150.9|110044.6|7
1737589240000|2025-01-22 23:40:40|110150.8|110052.7|110151.2|110052.9|110151.2|110052.9|110150.8|110052.6|4
1737589250000|2025-01-22 23:40:50|110151.3|110052.4|110149.6|110049.8|110151.3|110052.4|110147.3|110047.9|12
1737589260000|2025-01-22 23:41:00|110148.3|110049.5|110133|110055|110150.1|110055|110133|110049.5|6
1737589280000|2025-01-22 23:41:20|110133.2|110055.1|110154.5|110038.5|110154.5|110055.1|110133.2|110038.5|3
1737589290000|2025-01-22 23:41:30|110154.1|110038.1|110146.7|110047.1|110156.3|110047.4|110146.1|110038.1|6
1737589300000|2025-01-22 23:41:40|110147.6|110047.7|110149.7|110043.9|110149.7|110056.7|110131.9|110043.8|14
1737589310000|2025-01-22 23:41:50|110149.6|110043.8|110150|110044.5|110150|110044.5|110149.2|110043.6|7
1737589320000|2025-01-22 23:42:00|110150.1|110046.1|110157.5|110041.5|110157.5|110046.4|110147.7|110041.2|5
1737589330000|2025-01-22 23:42:10|110157.2|110041.2|110156.2|110040.2|110157.2|110041.2|110154.6|110038.6|4
1737589340000|2025-01-22 23:42:20|110156|110040|110156.4|110040.4|110156.5|110040.5|110156|110040|3
1737589350000|2025-01-22 23:42:30|110156.3|110040.3|110147.1|110045.1|110156.3|110045.6|110147|110040.2|5
1737589360000|2025-01-22 23:42:40|110147|110045|110139.4|110050|110147.1|110050|110139.4|110045|8
1737589370000|2025-01-22 23:42:50|110139.3|110049.9|110139.6|110049.9|110139.7|110050|110139.3|110049.9|7
1737589380000|2025-01-22 23:43:00|110139.3|110050|110155.7|110039.7|110156|110050.2|110139.3|110039.7|10
1737589390000|2025-01-22 23:43:10|110155.8|110039.8|110155.8|110039.8|110155.9|110039.9|110155.8|110039.8|3
1737589400000|2025-01-22 23:43:20|110155.9|110039.9|110146.5|110040|110155.9|110041.3|110146.3|110038|9
1737589410000|2025-01-22 23:43:30|110146.8|110041.3|110148.7|110045|110148.8|110045.1|110134.4|110041.3|8
1737589420000|2025-01-22 23:43:40|110149|110045.3|110148.7|110045.4|110149|110045.5|110147.7|110044|4
1737589430000|2025-01-22 23:43:50|110148.8|110045.5|110150.4|110047.1|110152.4|110049.3|110148.8|110045.5|8
1737589440000|2025-01-22 23:44:00|110150.1|110046.8|110143.8|110040.6|110150.1|110046.8|110143.8|110040.6|12
1737589450000|2025-01-22 23:44:10|110144.1|110040.8|110146.5|110042.3|110146.5|110042.3|110144.1|110040.7|11
1737589460000|2025-01-22 23:44:20|110146.7|110047.6|110138.5|110050.1|110146.7|110050.1|110138.5|110047.6|6
1737589470000|2025-01-22 23:44:30|110146.7|110041.8|110146.4|110040.2|110146.7|110041.8|110146|110040.1|9
1737589480000|2025-01-22 23:44:40|110155.3|110039.3|110151.6|110035.6|110156.1|110040.1|110151.6|110035.6|12
1737589490000|2025-01-22 23:44:50|110153.3|110037.3|110151.6|110035.6|110153.7|110037.7|110151.6|110035.6|6
1737589500000|2025-01-22 23:45:00|110152.4|110036.4|110147.7|110042.8|110156|110042.8|110145.6|110036.3|17
1737589510000|2025-01-22 23:45:10|110147.6|110042.7|110147|110041|110147.6|110042.7|110146.9|110041|4
1737589520000|2025-01-22 23:45:20|110145.7|110040.6|110146.6|110040.6|110148.1|110040.6|110145.3|110040.6|11
1737589530000|2025-01-22 23:45:30|110146.5|110040.5|110155|110050.1|110155|110050.2|110144.6|110039.8|15
1737589540000|2025-01-22 23:45:40|110154.9|110050|110156|110049.4|110156|110050|110154.8|110049.4|5
1737589550000|2025-01-22 23:45:50|110154.8|110049|110154.8|110048.9|110154.8|110049|110154.7|110048.9|3
1737589560000|2025-01-22 23:46:00|110163.1|110047.1|110163.1|110047.1|110163.1|110047.1|110163.1|110047.1|1
1737589570000|2025-01-22 23:46:10|110163|110047|110163|110047|110163|110047|110163|110047|1
1737589580000|2025-01-22 23:46:20|110157.7|110041.7|110157.2|110041.2|110157.7|110041.7|110157.2|110041.2|5
1737589590000|2025-01-22 23:46:30|110147.6|110052.3|110158.7|110053.7|110158.7|110053.7|110147.6|110049.2|10
1737589600000|2025-01-22 23:46:40|110158.8|110053.8|110150.5|110058.6|110158.8|110058.6|110150.5|110053.3|5
1737589610000|2025-01-22 23:46:50|110148.2|110061.1|110149.4|110061.1|110151.2|110061.1|110148.2|110061.1|5
1737589620000|2025-01-22 23:47:00|110148.2|110061.6|110161.3|110045.3|110161.3|110061.6|110147.3|110045.3|9
1737589630000|2025-01-22 23:47:10|110162.1|110046.1|110161.3|110045.3|110163.3|110047.3|110161.3|110045.3|5
1737589640000|2025-01-22 23:47:20|110161.2|110047.3|110161.2|110045.3|110163.3|110047.3|110161.2|110045.3|3
1737589650000|2025-01-22 23:47:30|110145.1|110059.5|110144.7|110059.3|110145.1|110059.5|110144.7|110059.3|2
1737589660000|2025-01-22 23:47:40|110144.9|110059.5|110144.9|110059.5|110144.9|110059.5|110144.9|110059.5|1
1737589670000|2025-01-22 23:47:50|110148.4|110066|110159.4|110052.8|110159.4|110066|110148.4|110051.2|9
1737589680000|2025-01-22 23:48:00|110159.9|110055.7|110152.4|110059.3|110159.9|110059.3|110152.4|110055.7|3
1737589690000|2025-01-22 23:48:10|110149.8|110062|110149.8|110062|110149.8|110062|110149.8|110062|1
1737589700000|2025-01-22 23:48:20|110167.8|110051.8|110167.4|110051.4|110171|110055|110167.3|110051.3|5
1737589710000|2025-01-22 23:48:30|110167.6|110051.6|110167.3|110051.3|110167.7|110051.7|110167.3|110051.3|7
1737589720000|2025-01-22 23:48:40|110167.2|110051.2|110158.6|110052.2|110169.2|110053.2|110158.6|110050.9|9
1737589730000|2025-01-22 23:48:50|110159.1|110052.1|110159.1|110052.5|110159.2|110052.8|110159.1|110052.1|7
1737589740000|2025-01-22 23:49:00|110159.2|110052.9|110142.9|110059.2|110160|110059.2|110142.9|110052.8|7
1737589750000|2025-01-22 23:49:10|110153.4|110062|110163.4|110047.4|110163.4|110079.3|110129.3|110047.3|8
1737589760000|2025-01-22 23:49:20|110165.2|110049.2|110155.8|110048.9|110165.2|110049.2|110155.8|110048.9|2
1737589770000|2025-01-22 23:49:30|110144.6|110059.2|110154.5|110059.2|110154.7|110059.2|110144.6|110059.2|3
1737589780000|2025-01-22 23:49:40|110155.5|110062.6|110145.5|110060|110155.5|110062.6|110144.4|110059.2|4
1737589790000|2025-01-22 23:49:50|110145.7||110156.8||110156.8||110145.7||2
1737589800000|2025-01-22 23:50:00|110168.2|110052.2|110168.3|110052.3|110168.3|110052.3|110168.2|110052.2|2
1737589810000|2025-01-22 23:50:10|110168|110052|110158.6|110053.7|110168|110053.7|110158.6|110045.4|6
1737589820000|2025-01-22 23:50:20|110146.8|110067|110156.3|110058.6|110157.9|110068|110140.9|110058.1|6
1737589830000|2025-01-22 23:50:30|110156.2|110058.8|110156.6|110057.3|110156.7|110058.8|110140.9|110056.6|7
1737589840000|2025-01-22 23:50:40|110156.7|110082.3|110132.3|110082.3|110156.7|110082.3|110132.3|110066.6|4
1737589850000|2025-01-22 23:50:50|110136.8|110020.8|110137.2|110021.2|110137.2|110021.2|110136.8|110020.8|3
1737589860000|2025-01-22 23:51:00|110137.5|110021.5|110132.5|110082.5|110137.5|110082.5|110132.5|110020.3|5
1737589880000|2025-01-22 23:51:20|110130.3|110080.3|110132.5|110082.5|110132.5|110082.5|110130.3|110080.3|2
1737589890000|2025-01-22 23:51:30|110120.7|110070.7|110145.1|110056.5|110145.1|110071.5|110120.7|110019.1|8
1737589900000|2025-01-22 23:51:40|110115.6|110056|110155.6|110071.3|110165.6|110074.6|110115.6|110055.8|14
1737589910000|2025-01-22 23:51:50|110153.7|110069.3|110152.4|110069.3|110153.7|110069.3|110152.4|110069.3|2
1737589920000|2025-01-22 23:52:00|110152.6|110068.9|110152.6|110068.9|110152.6|110068.9|110151.4|110068.9|3
1737589930000|2025-01-22 23:52:10|110140.2|110069.2|110151.4|110069.2|110152.7|110069.2|110140.2|110069.2|4
1737589940000|2025-01-22 23:52:20|110168.7|110053.9|110167.7|110053.1|110168.7|110053.9|110167.7|110053.1|2
1737589950000|2025-01-22 23:52:30|110169.3|110053.3|110154|110070.6|110169.3|110070.6|110154|110053.3|2
1737589960000|2025-01-22 23:52:40|110154.9|110070.3|110154.9|110070.3|110154.9|110070.3|110154.9|110070.3|1
1737589970000|2025-01-22 23:52:50|110165.2|110061.1|110164.4|110061.2|110165.2|110061.2|110164.4|110061.1|2
1737589980000|2025-01-22 23:53:00|110162.7|110061.3|110163.4|110058.9|110169.2|110062.7|110162.7|110053.2|5
1737589990000|2025-01-22 23:53:10|110134.5|110084.5|110151.9|110068.5|110151.9|110084.5|110134.5|110068.5|3
1737590000000|2025-01-22 23:53:20|110150.6|110067.7|110139.1|110067.7|110150.6|110067.7|110139.1|110067.7|2
1737590010000|2025-01-22 23:53:30|110139.3|110067.9|110139.3|110067.9|110139.3|110067.9|110139.3|110066.2|3
1737590020000|2025-01-22 23:53:40|110139.2|110067.8|110139.2|110067.8|110139.2|110067.8|110139.2|110067.8|1
1737590030000|2025-01-22 23:53:50|110167|110051|110158.4|110050.6|110167|110051|110158.4|110050.6|2
1737590040000|2025-01-22 23:54:00|110158.8|110050.7|110114.9|110064.9|110158.8|110066.6|110114.9|110048.3|12
1737590050000|2025-01-22 23:54:10|110121.7|110048.6|110142.1|110038.2|110144.4|110064.9|110114.9|110038.2|15
1737590060000|2025-01-22 23:54:20|110128.7|110050.7|110136.3|110034.9|110156.3|110050.7|110128.7|110025.4|36
1737590070000|2025-01-22 23:54:30|110135.1|110034.8|110142.1|110041.4|110144.8|110046.8|110120|110034.8|20
1737590080000|2025-01-22 23:54:40|110142|110041.2|110120|110047.8|110142.3|110047.8|110120|110041.2|4
1737590090000|2025-01-22 23:54:50|110119|110042.3|110119|110046|110119|110046.6|110119|110042.3|3
1737590100000|2025-01-22 23:55:00|110135.8|110024.5|110143.9|110027.9|110143.9|110027.9|110135.6|110024.5|3
1737590110000|2025-01-22 23:55:10|110135.6|110026.3|110138.7|110034.6|110145.5|110052.7|110101.5|110026.3|27
1737590120000|2025-01-22 23:55:20|110137.8|110034.5|110137.2|110034.3|110137.8|110034.5|110137.1|110033.3|9
1737590130000|2025-01-22 23:55:30|110137.3|110034.4|110137.2|110034.4|110137.3|110034.4|110137.1|110034.2|5
1737590140000|2025-01-22 23:55:40|110137.3|110034.2|110150|110034|110150|110034.4|110137.1|110033.9|7
1737590150000|2025-01-22 23:55:50|110138.6|110022.6|110135.6|110034.7|110142|110038.4|110122.7|110022.6|8
1737590160000|2025-01-22 23:56:00|110134.6|110033.6|110111.9|110038.3|110134.6|110047.6|110097.6|110033.6|3
1737590170000|2025-01-22 23:56:10|110110||110110||110110||110110||1
1737590180000|2025-01-22 23:56:20|110139.1|110023.1|110118.9|110045.5|110139.1|110054.4|110104.4|110018.8|13
1737590190000|2025-01-22 23:56:30|110132.9||110118.9||110132.9||110118.9||2
1737590200000|2025-01-22 23:56:40|110119.3|110040.2|110119.3|110044.2|110132|110045.5|110119.3|110040.2|6
1737590210000|2025-01-22 23:56:50|110118.8|110043.9|110118.8|110043.9|110118.8|110043.9|110118.8|110043.9|1
1737590220000|2025-01-22 23:57:00|110139.8|110023.8|110139.8|110023.8|110139.8|110023.8|110139.8|110023.8|1
1737590230000|2025-01-22 23:57:10|110144.6|110028.6|110144.6|110028.6|110144.6|110028.6|110144.6|110028.6|1
1737590240000|2025-01-22 23:57:20|110145.3|110029.3|110119.3|110044.1|110145.3|110044.1|110119.3|110029.3|2
1737590250000|2025-01-22 23:57:30|110118.5|110043.7|110118.5|110043.7|110118.5|110043.7|110118.5|110043.7|1
1737590260000|2025-01-22 23:57:40|110116.3|110042.1|110115.7|110041.6|110116.3|110042.1|110115.7|110039.8|5
1737590270000|2025-01-22 23:57:50|110115.8|110041.7|110115.8|110041.7|110115.8|110041.7|110115.8|110041.7|1
1737590280000|2025-01-22 23:58:00|110116.1|110042|110116.1|110042|110116.1|110042|110116.1|110042|1
1737590290000|2025-01-22 23:58:10|110137.9|110022.5|110137.9|110022.5|110137.9|110022.5|110137.9|110022.5|1
1737590300000|2025-01-22 23:58:20|110138.6|110022.9|110142.7|110026.7|110142.7|110026.7|110136.8|110020.8|4
1737590310000|2025-01-22 23:58:30|110138.3|110022.3|110115.7|110042|110138.3|110042|110115.7|110020.3|8
1737590320000|2025-01-22 23:58:40|110115.9|110042.4|110119.8|110046.4|110132.3|110061.7|110111.7|110042.4|7
1737590330000|2025-01-22 23:58:50|110132.3||110119.8||110132.3||110119.8||2
1737590340000|2025-01-22 23:59:00|110132.3|110045.2|110118.2|110043.9|110132.3|110045.2|110118.2|110043.9|3
1737590350000|2025-01-22 23:59:10|110131.1|110045.1|110148|110032|110148|110046.1|110118.2|110032|7
1737590360000|2025-01-22 23:59:20|110145.7|110029.7|110148.3|110032.3|110148.3|110032.3|110145.7|110029.7|4
1737590370000|2025-01-22 23:59:30|110148.9|110032.9|110148.9|110032.9|110148.9|110032.9|110148.9|110032.9|1
1737590380000|2025-01-22 23:59:40|110120.5|110046.9|110134.1|110046.8|110134.1|110046.9|110120.5|110046.8|3
1737590390000|2025-01-22 23:59:50|110120.5|110046.1|110120.5|110046.8|110120.5|110046.8|110120.5|110046.1|3
1737590400000|2025-01-23 00:00:00|110118.3|110046.1|110138.4|110041.1|110139.7|110051.5|110116.2|110032.5|27
1737590410000|2025-01-23 00:00:10|110141.1|110040.8|110144.6|110073.2|110146|110073.2|110129.2|110040.8|22
1737590420000|2025-01-23 00:00:20|110145.1|110069.3|110154.5|110038.8|110157.1|110069.3|110140.3|110038.8|12
1737590430000|2025-01-23 00:00:30|110154.6|110038.6|110158.3|110042.3|110160.2|110044.2|110131.9|110036.3|17
1737590440000|2025-01-23 00:00:40|110157.9|110041.9|110181.9|110065.9|110182.1|110066.1|110140|110041.2|32
1737590450000|2025-01-23 00:00:50|110182.3|110066.3|110178.8|110062.8|110186.7|110070.7|110177.5|110061.5|26
1737590460000|2025-01-23 00:01:00|110179.6|110063.6|110170.5|110054.5|110179.6|110063.6|110170.5|110054.5|17
1737590470000|2025-01-23 00:01:10|110170.4|110054.4|110160.8|110044.8|110170.4|110054.4|110160.3|110044.3|16
1737590480000|2025-01-23 00:01:20|110162.4|110046.4|110170.2|110054.2|110171.2|110055.2|110156.2|110040.2|37
1737590490000|2025-01-23 00:01:30|110174.1|110058.1|110171.4|110055.4|110177.6|110061.6|110169.5|110053.5|27
1737590500000|2025-01-23 00:01:40|110174.1|110058.1|110166.1|110050.1|110181.8|110065.8|110166.1|110050.1|35
1737590510000|2025-01-23 00:01:50|110166.5|110050.5|110180|110064|110180|110064|110165.9|110049.9|29
1737590520000|2025-01-23 00:02:00|110178.5|110062.5|110174.3|110058.3|110178.5|110062.5|110169.2|110053.2|31
1737590530000|2025-01-23 00:02:10|110172.5|110056.5|110166.7|110050.7|110176.3|110060.3|110166.7|110050.7|27
1737590540000|2025-01-23 00:02:20|110166.5|110050.5|110171.3|110055.3|110176.5|110060.5|110163.5|110047.5|22
1737590550000|2025-01-23 00:02:30|110169.4|110053.4|110167.2|110051.2|110180.6|110064.6|110162.5|110046.5|40
1737590560000|2025-01-23 00:02:40|110168.1|110052.1|110167.5|110051.5|110176.8|110060.8|110166.9|110050.9|25
1737590570000|2025-01-23 00:02:50|110169.6|110053.6|110166.9|110050.9|110174.7|110058.7|110163.3|110047.3|37
1737590580000|2025-01-23 00:03:00|110168.6|110052.6|110181.8|110065.8|110188.4|110072.4|110165.9|110049.9|48
1737590590000|2025-01-23 00:03:10|110183.6|110067.6|110174.9|110058.9|110187.2|110071.2|110173|110057|44
1737590600000|2025-01-23 00:03:20|110173.9|110057.9|110177.2|110061.2|110178.9|110062.9|110167.7|110051.7|18
1737590610000|2025-01-23 00:03:30|110178.1|110062.1|110172.8|110056.8|110184.5|110068.5|110166.8|110050.8|44
1737590620000|2025-01-23 00:03:40|110173.3|110057.3|110176.8|110060.8|110180.9|110064.9|110169.5|110053.5|44
1737590630000|2025-01-23 00:03:50|110179.2|110063.2|110196|110080|110196|110080|110173.8|110057.8|38
1737590640000|2025-01-23 00:04:00|110197.9|110081.9|110189.4|110073.4|110198.5|110084.9|110183.9|110067.9|25
1737590650000|2025-01-23 00:04:10|110192.7|110076.7|110185.2|110069.2|110201.3|110085.3|110183.8|110067.8|33
1737590660000|2025-01-23 00:04:20|110184.8|110068.8|110183.9|110067.9|110193.6|110079.3|110177.2|110061.2|38
1737590670000|2025-01-23 00:04:30|110189|110073|110178.3|110062.6|110189|110073|110178.3|110062.3|18
1737590680000|2025-01-23 00:04:40|110178.1|110062.3|110179.7|110064.6|110179.7|110064.6|110178|110062.2|7
1737590690000|2025-01-23 00:04:50|110179.8|110064.8|110182|110066|110186.7|110072.4|110168.5|110052.5|31
1737590700000|2025-01-23 00:05:00|110182.2|110066.2|110183.4|110067.4|110185.3|110069.3|110182|110066|16
1737590710000|2025-01-23 00:05:10|110184|110068|110177.8|110061.8|110185.1|110069.1|110176.3|110060.3|36
1737590720000|2025-01-23 00:05:20|110180.6|110064.6|110168.8|110052.8|110180.6|110064.6|110160.4|110044.4|23
1737590730000|2025-01-23 00:05:30|110169.4|110053.4|110169.8|110053.8|110169.8|110053.8|110166|110050|15
1737590740000|2025-01-23 00:05:40|110169.6|110053.6|110169|110053|110169.8|110053.8|110169|110053|9
1737590750000|2025-01-23 00:05:50|110169.6|110053.6|110168.9|110052.9|110169.7|110053.7|110166.7|110050.7|9
1737590760000|2025-01-23 00:06:00|110168.8|110052.8|110172.2|110056.2|110172.2|110056.2|110162.8|110046.8|13
1737590770000|2025-01-23 00:06:10|110172.3|110056.3|110175.2|110059.2|110176.4|110060.4|110169.8|110053.8|18
1737590780000|2025-01-23 00:06:20|110175.5|110059.5|110172.8|110056.8|110178.3|110062.3|110171.2|110055.2|14
1737590790000|2025-01-23 00:06:30|110172.7|110056.7|110173.1|110057.1|110176.5|110060.5|110172.7|110056.7|6
1737590800000|2025-01-23 00:06:40|110170.8|110054.8|110177.7|110061.7|110192.6|110077.8|110170.8|110054.8|36
1737590810000|2025-01-23 00:06:50|110178.3|110062.3|110178.3|110062.3|110178.5|110062.5|110177.2|110061.2|14
1737590820000|2025-01-23 00:07:00|110177.6|110061.6|110177.5|110061.5|110178.3|110062.3|110177.1|110061.1|13
1737590830000|2025-01-23 00:07:10|110177.3|110061.3|110177.4|110061.4|110180.5|110064.5|110176.9|110060.9|17
1737590840000|2025-01-23 00:07:20|110179.6|110063.6|110172.1|110056.1|110179.6|110063.6|110171.6|110055.6|18
1737590850000|2025-01-23 00:07:30|110171.4|110055.4|110169.2|110053.2|110171.6|110055.6|110169.2|110053.2|12
1737590860000|2025-01-23 00:07:40|110169.7|110053.7|110168.9|110054.7|110169.8|110054.7|110168.8|110053.2|17
1737590870000|2025-01-23 00:07:50|110170.7|110056.5|110175|110059|110176.3|110062.2|110167.9|110051.9|26
1737590880000|2025-01-23 00:08:00|110174.9|110058.9|110176|110060|110176|110060|110174.6|110058.6|11
1737590890000|2025-01-23 00:08:10|110174.9|110058.9|110179.4|110063.4|110179.4|110063.4|110174.5|110058.5|12
1737590900000|2025-01-23 00:08:20|110179.2|110063.2|110174.2|110058.2|110179.2|110063.2|110174.2|110058.2|15
1737590910000|2025-01-23 00:08:30|110174.1|110058.1|110175|110059|110175.5|110059.5|110173.1|110057.1|10
1737590920000|2025-01-23 00:08:40|110173.8|110057.8|110177.8|110061.8|110177.8|110061.8|110173.3|110057.3|8
1737590930000|2025-01-23 00:08:50|110177.9|110061.9|110174.6|110058.6|110177.9|110061.9|110174.6|110058.6|6
1737590940000|2025-01-23 00:09:00|110174|110058|110176.7|110060.7|110178.2|110062.2|110171.7|110055.7|13
1737590950000|2025-01-23 00:09:10|110178.3|110062.3|110171|110055|110178.4|110062.4|110166.5|110050.5|30
1737590960000|2025-01-23 00:09:20|110171.1|110055.1|110165.2|110049.2|110174|110058|110163.3|110047.3|26
1737590970000|2025-01-23 00:09:30|110164.5|110048.5|110169.7|110053.7|110170.9|110054.9|110164.5|110048.5|11
1737590980000|2025-01-23 00:09:40|110167.5|110051.5|110170.9|110054.9|110171.5|110055.5|110167.5|110051.5|10
1737590990000|2025-01-23 00:09:50|110171|110055|110171.2|110055.2|110172.2|110056.2|110159.8|110043.8|31
1737591000000|2025-01-23 00:10:00|110174.6|110058.6|110170.6|110054.6|110181.5|110065.5|110169.5|110053.5|23
1737591010000|2025-01-23 00:10:10|110169.8|110053.8|110170.2|110054.2|110171|110055|110166.1|110050.1|12
1737591020000|2025-01-23 00:10:20|110173.7|110057.8|110164.2|110048.2|110183.7|110067.7|110164.2|110048.2|30
1737591030000|2025-01-23 00:10:30|110164.3|110048.3|110171.5|110055.5|110171.5|110055.5|110156.3|110040.3|28
1737591040000|2025-01-23 00:10:40|110171.4|110055.4|110172.3|110056.3|110172.3|110056.3|110171.4|110055.4|5
1737591050000|2025-01-23 00:10:50|110172.2|110056.2|110171.6|110055.6|110172.2|110056.2|110171.1|110055.1|7
1737591060000|2025-01-23 00:11:00|110171.7|110055.7|110171.8|110055.8|110171.8|110055.8|110170.4|110054.4|8
1737591070000|2025-01-23 00:11:10|110170.1|110054.1|110168.8|110053.1|110173.4|110057.4|110167.6|110051.6|14
1737591080000|2025-01-23 00:11:20|110168.5|110052.5|110164.9|110050.7|110168.6|110052.6|110161.6|110045.6|21
1737591090000|2025-01-23 00:11:30|110164.8|110050.8|110164.8|110050.9|110165.7|110050.9|110164.8|110049.8|9
1737591100000|2025-01-23 00:11:40|110164.9|110050.8|110165|110050.6|110165.6|110082.5|110132.5|110049.7|11
1737591110000|2025-01-23 00:11:50|110165.2|110050.5|110164.2|110048.2|110165.2|110050.5|110164.1|110048.1|8
1737591120000|2025-01-23 00:12:00|110164.5|110048.5|110165.2|110049.2|110167|110051|110164.5|110048.5|10
1737591130000|2025-01-23 00:12:10|110165.4|110049.4|110162.9|110047.5|110165.4|110049.4|110162.9|110047.5|8
1737591140000|2025-01-23 00:12:20|110163|110047.6|110162.7|110047.6|110163|110047.7|110162.7|110047.5|5
1737591150000|2025-01-23 00:12:30|110161.4|110045.7|110157.9|110053.9|110172|110071.5|110121.5|110038.7|37
1737591160000|2025-01-23 00:12:40|110158.7|110056|110156.3|110048.2|110166.1|110061.5|110143.7|110036.6|45
1737591170000|2025-01-23 00:12:50|110157.1|110054.3|110146|110030|110161|110054.3|110145.8|110029.8|37
1737591180000|2025-01-23 00:13:00|110147.4|110031.4|110164.3|110058.1|110168|110065.3|110143.1|110029.8|58
1737591190000|2025-01-23 00:13:10|110163.5|110064.2|110163|110060.7|110165.7|110066.9|110116.9|110036.2|48
1737591200000|2025-01-23 00:13:20|110162.6|110060.5|110152.6|110036.6|110162.7|110060.6|110152.6|110036.6|25
1737591210000|2025-01-23 00:13:30|110151.3|110035.3|110155.8|110039.8|110157.6|110066.6|110115.9|110029|36
1737591220000|2025-01-23 00:13:40|110156.4|110040.4|110156.8|110054|110157.4|110059.4|110151.4|110040.4|20
1737591230000|2025-01-23 00:13:50|110157.5|110058.3|110156.3|110050.9|110161.3|110062|110152.1|110041.2|22
1737591240000|2025-01-23 00:14:00|110151.4|110056.5|110157.6|110050.7|110157.7|110056.5|110150.5|110038.9|23
1737591250000|2025-01-23 00:14:10|110157.7|110089.5|110151.8|110068.1|110157.7|110094.5|110130.6|110044.9|18
1737591260000|2025-01-23 00:14:20|110142.5|110070.3|110150.1|110070.3|110151.8|110070.3|110142.5|110070.3|3
1737591270000|2025-01-23 00:14:30|110130.3|110080.3|110149.9|110070.6|110150.1|110080.3|110130.3|110070.3|3
1737591280000|2025-01-23 00:14:40|110151.7|110058|110146.6|110061.9|110163|110081.9|110144.3|110041.9|25
1737591290000|2025-01-23 00:14:50|110155.9|110085.3|110150.3|110074.8|110155.9|110085.3|110150.2|110054.4|13
1737591300000|2025-01-23 00:15:00|110160.1|110049.2|110166|110056.8|110172|110075.3|110150.4|110049.2|18
1737591310000|2025-01-23 00:15:10|110165.8|110056.5|110163.7|110049.8|110167.4|110056.5|110163.7|110048.2|12
1737591320000|2025-01-23 00:15:20|110161.4|110086.8|110159.1|110076.9|110161.4|110086.8|110147.1|110065.5|8
1737591330000|2025-01-23 00:15:30|110155.6|110072.3|110158.8|110042.8|110167.3|110090.7|110132.4|110042.6|44
1737591340000|2025-01-23 00:15:40|110159.4|110043.4|110150.7|110050.6|110165.4|110079.3|110136.4|110042.7|45
1737591350000|2025-01-23 00:15:50|110156.4|110056.3|110160|110056|110171|110078|110146.9|110042.8|41
1737591360000|2025-01-23 00:16:00|110158.5|110069.7|110166.8|110050.8|110166.8|110072.2|110149.7|110046.1|17
1737591370000|2025-01-23 00:16:10|110163.8|110047.8|110164.7|110048.7|110165.9|110068.5|110147|110043.2|37
1737591380000|2025-01-23 00:16:20|110165.3|110063.1|110165.6|110049.6|110166.7|110063.1|110165.3|110049.6|4
1737591390000|2025-01-23 00:16:30|110166.1|110050.1|110158.2|110058|110166.1|110058|110158.2|110049.9|6
1737591400000|2025-01-23 00:16:40|110166.4|110050.4|110166.4|110050.4|110166.4|110050.4|110166.4|110050.4|1
1737591410000|2025-01-23 00:16:50|110168.2|110052.2|110168.1|110052.1|110168.2|110052.2|110168.1|110052.1|2
1737591420000|2025-01-23 00:17:00|110168|110052|110168|110052|110168|110052|110168|110052|1
1737591430000|2025-01-23 00:17:10|110145.9|110074.3|110174.6|110058.6|110175.6|110076.6|110145.9|110048.1|13
1737591440000|2025-01-23 00:17:20|110172.4|110056.9|110170|110054|110180.1|110102.2|110152.2|110050.8|49
1737591450000|2025-01-23 00:17:30|110169.5|110053.5|110168.6|110053.3|110173|110091.9|110141.9|110041.1|44
1737591460000|2025-01-23 00:17:40|110168.3|110053.1|110173.7|110066.4|110182.7|110096.9|110157.3|110053.1|42
1737591470000|2025-01-23 00:17:50|110173.8|110066.5|110178.2|110062.2|110187.5|110108|110158|110061.6|41
1737591480000|2025-01-23 00:18:00|110180|110064|110178.1|110075.1|110183.5|110078.6|110171|110061.9|15
1737591490000|2025-01-23 00:18:10|110178.5|110075|110178.4|110074.9|110178.5|110075|110178.4|110074.9|4
1737591500000|2025-01-23 00:18:20|110177.4|110074.1|110183.2|110067.2|110183.3|110091.5|110177.1|110061.1|16
1737591510000|2025-01-23 00:18:30|110181.3|110065.3|110186.2|110092|110186.7|110114.5|110164.5|110060.1|38
1737591520000|2025-01-23 00:18:40|110184.7|110071.9|110179.8|110071.6|110184.7|110090.5|110157.4|110056.5|29
1737591530000|2025-01-23 00:18:50|110180.3|110071.9|110185.6|110078.3|110185.6|110087.9|110164.2|110063.9|29
1737591540000|2025-01-23 00:19:00|110183.7|110085.3|110172.5|110078.5|110191.6|110119.9|110167.5|110066.4|24
1737591550000|2025-01-23 00:19:10|110161.7|110091.4|110160.1|110089.1|110179.9|110094.3|110160.1|110059.7|15
1737591570000|2025-01-23 00:19:30|110149.1|110099.1|110174.6|110071|110183.6|110099.1|110143.9|110063.1|18
1737591580000|2025-01-23 00:19:40|110171.9|110073.1|110178.9|110073.6|110184.1|110093.4|110171.9|110064.2|12
1737591590000|2025-01-23 00:19:50|110178.7|110073.3|110156.5|110073.4|110178.7|110078.9|110155.3|110050|44
1737591600000|2025-01-23 00:20:00|110170.6|110059.6|110168.3|110059.4|110182.3|110081.9|110155.3|110051.9|40
1737591610000|2025-01-23 00:20:10|110164.2|110094.4|110161.9|110083.9|110178.5|110094.4|110158.1|110051.7|23
1737591620000|2025-01-23 00:20:20|110174.3|110080.5|110165.5|110063.5|110178.7|110085.5|110151.5|110047.4|44
1737591630000|2025-01-23 00:20:30|110160.7|110068.2|110175.6|110066.3|110177.8|110084.3|110151.1|110050.4|37
1737591640000|2025-01-23 00:20:40|110174.8|110064.5|110173.5|110070.3|110175.4|110073.5|110151.5|110050|21
1737591650000|2025-01-23 00:20:50|110172.8|110070|110173.7|110070.9|110173.7|110070.9|110172.6|110069.7|7
1737591660000|2025-01-23 00:21:00|110174|110070.8|110172|110068.6|110174|110070.8|110172|110068.6|8
1737591670000|2025-01-23 00:21:10|110172.3|110068.4|110164.8|110054.6|110172.3|110098.8|110142.3|110048.9|35
1737591680000|2025-01-23 00:21:20|110164.9|110055.6|110158.6|110083.9|110174.6|110083.9|110156.8|110045.1|25
1737591690000|2025-01-23 00:21:30|110174|110068.5|110173.6|110067.8|110174|110069.3|110158.6|110065.6|11
1737591700000|2025-01-23 00:21:40|110173.9|110068.2|110157.9|110086.5|110174.3|110086.5|110150.4|110057.6|27
1737591710000|2025-01-23 00:21:50|110153.3|110081.9|110173.6|110062|110175.2|110088.3|110153.3|110059.5|14
1737591720000|2025-01-23 00:22:00|110171.4|110063.9|110155.3|110068.6|110175.5|110097.6|110142|110053.3|31
1737591730000|2025-01-23 00:22:10|110158|110068.5|110166.4|110063.9|110173.1|110105.6|110146.1|110042.2|30
1737591740000|2025-01-23 00:22:20|110166.5|110064|110165.9|110063|110167.8|110080.6|110148.2|110045.3|21
1737591750000|2025-01-23 00:22:30|110166|110063.1|110149.8|110078.5|110166|110078.5|110149.8|110062.5|3
1737591760000|2025-01-23 00:22:40|110166.7|110065.2|110152.7|110066.2|110166.7|110081.4|110152.7|110065.2|7
1737591770000|2025-01-23 00:22:50|110164.2|110066.1|110152.7|110047.3|110164.2|110066.1|110132.7|110031.2|27
1737591780000|2025-01-23 00:23:00|110152.3|110046.9|110152.6|110046.8|110152.6|110046.9|110151.7|110045.9|4
1737591790000|2025-01-23 00:23:10|110152.1|110046.2|110152.8|110047|110152.8|110047|110151.7|110046.2|5
1737591800000|2025-01-23 00:23:20|110152.2|110046.4|110133.6|110031.6|110155.1|110074.3|110118.9|110016.9|35
1737591810000|2025-01-23 00:23:30|110137|110021|110135.7|110032.5|110137.5|110035.9|110118.5|110018.8|17
1737591820000|2025-01-23 00:23:40|110133.9|110030.1|110132.4|110024.8|110139.5|110040.3|110117.7|110015.2|30
1737591830000|2025-01-23 00:23:50|110125|110032.1|110143.1|110043.5|110143.1|110043.5|110121.4|110026.1|7
1737591840000|2025-01-23 00:24:00|110138.9|110037.9|110130.2|110024.6|110138.9|110042.4|110119.7|110020.7|36
1737591850000|2025-01-23 00:24:10|110124|110031.4|110124|110031.4|110124|110031.4|110124|110031.4|1
1737591860000|2025-01-23 00:24:20|110123.8|110031.5|110123.8|110031.5|110123.8|110031.5|110123.8|110031.5|1
1737591870000|2025-01-23 00:24:30|110125.4|110033.2|110138.4|110027.7|110141.5|110044.2|110116.1|110019.8|34
1737591880000|2025-01-23 00:24:40|110136.5|110029|110146.7|110034.2|110154.1|110047.8|110136.5|110029|20
1737591890000|2025-01-23 00:24:50|110146.8|110034.3|110134.5|110044.6|110146.8|110044.6|110134.5|110034.2|6
1737591900000|2025-01-23 00:25:00|110146.8|110034.1|110146.5|110034.6|110147.1|110034.6|110146.5|110034.1|6
1737591910000|2025-01-23 00:25:10|110154|110034.5|110154.1|110038.1|110154.1|110038.1|110153.9|110034.5|4
1737591920000|2025-01-23 00:25:20|110153.9|110037.9|110146.7|110030.7|110154.1|110038.1|110146.7|110030.7|6
1737591930000|2025-01-23 00:25:30|110152|110036|110148.9|110038.4|110152|110038.5|110146.7|110030.7|9
1737591940000|2025-01-23 00:25:40|110149|110038.5|110149.2|110038.6|110149.4|110038.9|110147.2|110037.9|9
1737591950000|2025-01-23 00:25:50|110149.5|110038.9|110147.8|110044.3|110160.8|110058|110133.1|110035.4|33
1737591960000|2025-01-23 00:26:00|110150|110046|110141.2|110025.2|110150|110046|110140.7|110024.7|15
1737591970000|2025-01-23 00:26:10|110144.2|110028.2|110149.9|110033.9|110156.1|110053.5|110139.5|110024.6|33
1737591980000|2025-01-23 00:26:20|110142.5|110026.5|110164.8|110067.5|110164.8|110072.8|110128.7|110022.2|54
1737591990000|2025-01-23 00:26:30|110165|110068.4|110162.4|110065.7|110165.5|110068.4|110162.4|110065.5|11
1737592000000|2025-01-23 00:26:40|110162.2|110065.4|110151.8|110066|110164.3|110079.7|110144.1|110045|18
1737592010000|2025-01-23 00:26:50|110149.9|110070.6|110146|110074.2|110160.2|110074.2|110139.9|110039.4|39
1737592020000|2025-01-23 00:27:00|110142.4|110060.4|110158.4|110042.4|110162.3|110069|110140.2|110039.7|55
1737592030000|2025-01-23 00:27:10|110161.7|110045.7|110135.4|110052.7|110162.7|110063.3|110135.4|110039.6|22
1737592040000|2025-01-23 00:27:20|110133.6|110048.5|110137.9|110047.4|110147.5|110056.5|110126.1|110034.5|20
1737592050000|2025-01-23 00:27:30|110142|110045.2|110136.7|110028.6|110144.8|110060.6|110136|110028.2|26
1737592060000|2025-01-23 00:27:40|110140.8|110032.7|110143.4|110045.1|110151.1|110051.3|110133.5|110030.5|39
1737592070000|2025-01-23 00:27:50|110139.6|110041.2|110136.6|110061.9|110153.9|110061.9|110134.1|110041.2|32
1737592080000|2025-01-23 00:28:00|110138.3|110063.6|110157.7|110073.1|110163.8|110073.1|110132.1|110037.4|53
1737592090000|2025-01-23 00:28:10|110138.3|110066.9|110145.9|110049.5|110158.4|110072.7|110128.9|110042.9|42
1737592100000|2025-01-23 00:28:20|110142.4|110053|110144.8|110052.9|110147.1|110061.7|110130.9|110040.6|12
1737592110000|2025-01-23 00:28:30|110145|110040.2|110151.4|110067.1|110151.4|110067.1|110133.5|110039.6|18
1737592120000|2025-01-23 00:28:40|110152.5|110054.7|110152.7|110057|110154.3|110079.5|110129.5|110044.3|16
1737592130000|2025-01-23 00:28:50|110129.7|110079.7|110151.5|110056.4|110151.7|110083|110129.7|110055.5|15
1737592140000|2025-01-23 00:29:00|110152.7|110053.9|110143.6|110068.9|110161|110084.7|110134.2|110047|43
1737592150000|2025-01-23 00:29:10|110156.9|110055.5|110142.5|110067.8|110159.9|110069.5|110140.8|110049|28
1737592160000|2025-01-23 00:29:20|110140.8|110063.5|110142.5|110056.1|110153.6|110066.1|110140.8|110053.9|20
1737592170000|2025-01-23 00:29:30|110140.3|110056.2|110145.8|110062.2|110151.6|110067.7|110140.3|110055.2|7
1737592180000|2025-01-23 00:29:40|110144.6|110071.2|110145.7|110063.5|110160.2|110071.2|110142.3|110054.2|11
1737592190000|2025-01-23 00:29:50|110144.6|110065|110155.5|110053.4|110156.6|110065|110141.9|110050.3|9
1737592200000|2025-01-23 00:30:00|110155.6|110050.2|110155.5|110052.2|110155.6|110053.4|110155.5|110050.2|6
1737592210000|2025-01-23 00:30:10|110155.4|110052|110135.7|110057.7|110155.4|110057.7|110133.2|110040.8|14
1737592220000|2025-01-23 00:30:20|110137.3||110137.3||110137.7||110135.7||5
1737592230000|2025-01-23 00:30:30|110135.7|110054.9|110149.1|110044.3|110149.1|110054.9|110132.9|110042.1|6
1737592240000|2025-01-23 00:30:40|110147.8|110061.5|110134.9|110048.8|110152.3|110072.7|110134.9|110037.6|32
1737592250000|2025-01-23 00:30:50|110146.1|110048.1|110151.3|110052.5|110154.4|110086|110117|110048|26
1737592260000|2025-01-23 00:31:00|110151.4|110053.7|110146.3|110067.7|110152|110067.7|110142.2|110050.3|20
1737592270000|2025-01-23 00:31:10|110144.3|110060|110151.4|110052.5|110155.7|110060|110144.3|110050.3|16
1737592280000|2025-01-23 00:31:20|110151.3|110053.8|110154|110047.9|110154|110064.1|110139.9|110044.6|14
1737592290000|2025-01-23 00:31:30|110152.9|110045.4|110150.2|110040.6|110155.8|110050.5|110142.1|110040.5|21
1737592300000|2025-01-23 00:31:40|110133.6|110056.6|110137|110059|110151.9|110059|110124.6|110041.3|21
1737592310000|2025-01-23 00:31:50|110139|110060.7|110141.8|110060.4|110158.2|110063.5|110133.1|110040.7|26
1737592320000|2025-01-23 00:32:00|110152.2|110062.1|110147.2|110043.1|110153.5|110062.1|110135.9|110041.9|13
1737592330000|2025-01-23 00:32:10|110139.7|110052.5|110135.3|110059|110153.8|110059|110135.3|110040.1|30
1737592340000|2025-01-23 00:32:20|110137.3|110055.7|110128.3|110048.6|110150.8|110056|110106|110033.5|24
1737592350000|2025-01-23 00:32:30|110139.6|110036.5|110136.4|110047.3|110149.6|110048.9|110126.4|110030.7|24
1737592360000|2025-01-23 00:32:40|110135.1|110037|110137|110041.9|110143.5|110048.1|110129.4|110031.5|12
1737592370000|2025-01-23 00:32:50|110135|110043.9|110138.2|110048.1|110140.5|110048.9|110135|110043.9|12
1737592380000|2025-01-23 00:33:00|110136.4|110050|110140.8|110035.7|110140.8|110050|110130|110035.7|13
1737592390000|2025-01-23 00:33:10||110037||110035.7||110037||110035.7|2
1737592400000|2025-01-23 00:33:20|110139.7|110034.7|110129.3|110047.9|110140.9|110047.9|110129.3|110034.7|3
1737592410000|2025-01-23 00:33:30|110147.5|110037.2|110132.9|110046.8|110147.5|110056|110130.3|110036.8|10
1737592420000|2025-01-23 00:33:40|110135.7|110049.7|110145.5|110040|110149.1|110054.7|110132.2|110038.8|14
1737592430000|2025-01-23 00:33:50|110144.2|110039|110144.4|110040.3|110146|110040.3|110144.2|110039|12
1737592440000|2025-01-23 00:34:00|110150.7|110048.7|110146.9|110039|110150.7|110048.7|110146.9|110039|3
1737592450000|2025-01-23 00:34:10|110152.1|110036.1|110152.1|110036.1|110152.1|110036.1|110152.1|110036.1|1
1737592460000|2025-01-23 00:34:20|110151.5|110035.5|110150.4|110034.4|110152.4|110036.4|110150.4|110034.4|4
1737592470000|2025-01-23 00:34:30|110150.8|110034.8|110135.4|110049.4|110151.6|110049.4|110135.4|110034.3|7
1737592480000|2025-01-23 00:34:40|110146.3|110050.6|110133.7|110052.3|110147.6|110056.1|110133.7|110050.6|12
1737592490000|2025-01-23 00:34:50|110145.1||110143.9||110145.1||110143.9||2
1737592500000|2025-01-23 00:35:00|110145.4|110040.4|110141.9|110051.6|110145.4|110051.6|110132|110039.8|11
1737592510000|2025-01-23 00:35:10|110140.7|110071.9|110121.9|110071.9|110140.7|110071.9|110121.9|110071.9|2
1737592520000|2025-01-23 00:35:20|110127.7|110053.4|110150|110045.7|110150|110058.9|110127.7|110043.2|13
1737592530000|2025-01-23 00:35:30|110149.9|110045.6|110142.9|110026.9|110149.9|110059.8|110107.8|110018.1|21
1737592540000|2025-01-23 00:35:40|110146.8|110032.9|110147.7|110037.1|110152.8|110037.1|110141.6|110025.6|15
1737592550000|2025-01-23 00:35:50|110153.8|110037.8|110129.4|110038.3|110153.8|110052.4|110129.4|110027.5|18
1737592560000|2025-01-23 00:36:00|110150|110034|110140.7|110024.7|110153|110038.3|110140.2|110024.2|17
1737592570000|2025-01-23 00:36:10|110140.4|110024.4|110138.9|110022.9|110145.4|110030.2|110138.9|110022.9|7
1737592580000|2025-01-23 00:36:20|110135.8|110019.8|110138|110022|110145.3|110032.3|110135.8|110019.8|19
1737592590000|2025-01-23 00:36:30|110137.9|110021.9|110138.5|110032.7|110146.4|110032.7|110137.1|110021.1|12
1737592600000|2025-01-23 00:36:40|110134.4|110029.4|110138.9|110024.7|110143.5|110033.7|110126.2|110023.3|10
1737592610000|2025-01-23 00:36:50|110140.3|110023.7|110140.8|110027.4|110140.8|110027.4|110140.2|110023.7|8
1737592620000|2025-01-23 00:37:00|110140.5|110027.3|110138.3|110035.4|110140.5|110035.4|110137.8|110027.3|6
1737592630000|2025-01-23 00:37:10|110139.3|110029.3|110146|110030|110151.9|110040|110139.3|110025.7|23
1737592640000|2025-01-23 00:37:20|110139.5|110040|110153.6|110037.6|110161.1|110046.9|110139.5|110030.6|17
1737592650000|2025-01-23 00:37:30|110156.6|110040.6|110147.3|110042.3|110158.3|110045.8|110144.9|110030.4|27
1737592660000|2025-01-23 00:37:40|110150.9|110034.9|110143|110042.3|110150.9|110042.3|110142|110030.9|14
1737592670000|2025-01-23 00:37:50|110145.4|110044.8|110148.7|110043.3|110155.4|110045.7|110145.4|110032.9|16
1737592680000|2025-01-23 00:38:00|110147.9|110045.4|110148.4|110047.4|110148.7|110048.7|110137|110041.9|13
1737592690000|2025-01-23 00:38:10|110137.9|110045.4|110146.4|110047.1|110158.2|110052.2|110137.3|110035.3|22
1737592700000|2025-01-23 00:38:20|110146.2|110048.5|110151.4|110043.7|110157|110056.6|110128.4|110039.9|32
1737592710000|2025-01-23 00:38:30|110149.5|110045.6|110126.9|110045.2|110149.5|110049.2|110126.9|110039.1|15
1737592720000|2025-01-23 00:38:40|110122.8|110042.2|110142.4|110045.1|110142.4|110058.3|110108.3|110042.2|7
1737592730000|2025-01-23 00:38:50|110138.3|110044.4|110138.1|110035|110162.4|110046.4|110114.7|110029|19
1737592740000|2025-01-23 00:39:00|110137.1|110035.8|110136.8|110035.3|110137.1|110035.8|110124.1|110033.3|5
1737592750000|2025-01-23 00:39:10|110136.4|110034.6|110136.4|110034.6|110136.4|110034.6|110136.4|110034.6|1
1737592760000|2025-01-23 00:39:20|110135.8|110035.8|110131.3|110039.2|110135.8|110039.2|110130.7|110034.6|5
1737592770000|2025-01-23 00:39:30|110129.7|110034.3|110131.1|110043.6|110141.9|110043.6|110119|110025.4|13
1737592780000|2025-01-23 00:39:40|110137.6|110033.7|110136.4|110045.7|110150.2|110045.7|110125.1|110033.6|13
1737592790000|2025-01-23 00:39:50|110139.6|110048.8|110133.8|110042.4|110149.8|110053.2|110120.1|110026.4|27
1737592800000|2025-01-23 00:40:00|110120.1|110043.6|110121.6|110040.9|110134.9|110043.6|110120.1|110038.6|9
1737592810000|2025-01-23 00:40:10|110134.9|110044.7|110120.4|110041.2|110142.7|110044.7|110117.2|110038.8|22
1737592820000|2025-01-23 00:40:20|110117.8|110041.7|110134.5|110038.9|110142.1|110045.6|110117.8|110035.6|7
1737592830000|2025-01-23 00:40:30|110132.9|110040.5|110131.5|110041.9|110138.2|110046.8|110117.1|110036.5|17
1737592840000|2025-01-23 00:40:40|110116.9|110039.6|110131.6|110040.8|110132.7|110041.9|110116.9|110034.1|19
1737592850000|2025-01-23 00:40:50|110131.7|110042|110131.7|110034.3|110132|110044.1|110126.1|110034.3|10
1737592860000|2025-01-23 00:41:00|110129.1|110031.9|110132.5|110036.5|110132.5|110036.5|110129.1|110031.9|5
1737592870000|2025-01-23 00:41:10|110131.6|110034.2|110117.2|110034.8|110131.6|110036.5|110117.2|110034.2|7
1737592880000|2025-01-23 00:41:20|110131.6|110037.4|110136|110030.9|110136|110047.9|110097.9|110030.9|11
1737592890000|2025-01-23 00:41:30|110144.9|110046.1|110126.8|110031.5|110144.9|110046.1|110112.4|110024.9|6
1737592900000|2025-01-23 00:41:40|110112.4|110030.6|110113.2|110028|110128.1|110031.5|110112.4|110028|12
1737592910000|2025-01-23 00:41:50|110117.8|110034|110110.9|110029.8|110117.8|110034|110110.9|110028|5
1737592920000|2025-01-23 00:42:00|110126.9|110030|110111.1|110028.3|110128.3|110039.4|110110.4|110028.3|10
1737592930000|2025-01-23 00:42:10|110110.8|110031.4|110131.9|110036.2|110137.5|110042.7|110110.8|110031.4|14
1737592940000|2025-01-23 00:42:20|110132.2|110039.2|110116.3|110035.4|110132.2|110039.2|110114.1|110031.9|19
1737592950000|2025-01-23 00:42:30|110112.6|110032.9|110119.7|110042|110139.7|110042.5|110087.4|110017.8|26
1737592960000|2025-01-23 00:42:40|110134.7|110039.5|110097.7|110047.7|110134.7|110047.7|110097.7|110026.9|15
1737592970000|2025-01-23 00:42:50|110101.6|110051.6|110136.1|110046|110136.3|110051.6|110101.6|110031|19
1737592980000|2025-01-23 00:43:00|110136|110045|110136|110045|110136|110045|110136|110044|3
1737592990000|2025-01-23 00:43:10|110132|110041.2|110136.5|110028.9|110138|110049.3|110099.3|110027.3|21
1737593000000|2025-01-23 00:43:20|110135.8|110029.5|110111.2|110040.9|110137.4|110047.3|110097.3|110029.5|7
1737593010000|2025-01-23 00:43:30|110108.5|110038.5|110109.1|110035.3|110109.7|110045.3|110095.3|110035.3|5
1737593020000|2025-01-23 00:43:40|110106.9|110033.6|110112.3|110036.4|110118|110036.5|110105.7|110031.1|8
1737593030000|2025-01-23 00:43:50|110111.7|110035.4|110138.4|110023.3|110138.4|110035.4|110111.7|110023.3|7
1737593040000|2025-01-23 00:44:00|110137.2|110025.1|110135.1|110038|110137.2|110042.4|110089.6|110015.2|16
1737593050000|2025-01-23 00:44:10|110125.9|110032.3|110109.4|110033.9|110126.7|110033.9|110109.4|110031.3|6
1737593060000|2025-01-23 00:44:20|110109.1|110034.1|110109.1|110034.1|110109.1|110034.1|110109.1|110034.1|1
1737593070000|2025-01-23 00:44:30|110111.6|110036|110108.1|110035.6|110113.3|110054.1|110102.1|110035|13
1737593080000|2025-01-23 00:44:40|110101.1|110051.1|110132.8|110018.9|110140.1|110051.1|110101.1|110018.4|18
1737593090000|2025-01-23 00:44:50|110132.9|110019|110110.8|110027.1|110135.8|110035.8|110075.4|110018.2|30
1737593100000|2025-01-23 00:45:00|110107.2|110027.8|110112.3|110029.1|110132.5|110038.4|110099.1|110021.7|21
1737593110000|2025-01-23 00:45:10|110110|110027.3|110107.2|110031.8|110110|110031.8|110104.9|110027.3|4
1737593120000|2025-01-23 00:45:20|110107.6|110033.1|110123.2|110034.3|110123.2|110034.3|110107.6|110031.8|7
1737593130000|2025-01-23 00:45:30|110122.4|110033|110107.7|110033.7|110123.3|110033.7|110107.7|110030.5|6
1737593140000|2025-01-23 00:45:40|110123.3|110030.2|110122.9|110030.5|110125.5|110037.5|110104.3|110028.3|17
1737593150000|2025-01-23 00:45:50|110124.8|110032.4|110121.3|110025.2|110129.6|110038.4|110105.4|110025.2|13
1737593160000|2025-01-23 00:46:00|110093.4|110043.4|110116.8|110038.9|110121.8|110043.4|110093.4|110025.2|13
1737593170000|2025-01-23 00:46:10|110107.5|110031.9|110113.8|110036.3|110133.8|110049.9|110086.2|110021.6|13
1737593180000|2025-01-23 00:46:20|110100.3|110050.3|110099.8|110049.8|110107.8|110050.3|110099.8|110034.1|5
1737593190000|2025-01-23 00:46:30|110105.9|110035.3|110099.8|110049.8|110105.9|110049.8|110099.8|110035.3|2
1737593200000|2025-01-23 00:46:40|110105.9|110035.3|110109|110037.4|110109|110052.8|110102|110035.3|6
1737593210000|2025-01-23 00:46:50|110102.8|110052.8|110114|110041.1|110114|110056.4|110100.6|110038.8|8
1737593220000|2025-01-23 00:47:00|110103|110053|110097.9|110047.9|110121.6|110053|110097.9|110030.3|6
1737593230000|2025-01-23 00:47:10|110101|110051|110144.8|110031.3|110144.8|110054.4|110101|110031.3|13
1737593240000|2025-01-23 00:47:20|110143.5|110035.2|110143.7|110036|110145.7|110036.1|110141.8|110035.1|14
1737593250000|2025-01-23 00:47:30|110143.3|110035.6|110136.3|110050.4|110145|110050.4|110095.5|110035.1|20
1737593260000|2025-01-23 00:47:40|110143.1|110057.1|110129.7|110038.4|110145.8|110057.1|110116.4|110036|17
1737593270000|2025-01-23 00:47:50|110130|110039.2|110145.2|110030.7|110158.3|110054.5|110114.8|110030.7|20
1737593280000|2025-01-23 00:48:00|110147.6|110031.6|110129.8|110032.9|110147.6|110044.7|110123.1|110028.2|17
1737593290000|2025-01-23 00:48:10|110139.3|110042.2|110136.6|110043.5|110139.3|110043.5|110131.3|110036.1|5
1737593300000|2025-01-23 00:48:20|110135.3|110040.7|110147.7|110031.7|110147.7|110041|110127.4|110026.9|21
1737593310000|2025-01-23 00:48:30|110147.6|110031.6|110110.7|110031.5|110147.6|110038.1|110110.7|110030.6|16
1737593320000|2025-01-23 00:48:40|110117.3|110033.6|110111.2|110032|110117.3|110033.6|110106.3|110029.4|7
1737593330000|2025-01-23 00:48:50|110123.4|110031|110136.2|110027.9|110153|110060.1|110110.1|110027.9|14
1737593340000|2025-01-23 00:49:00|110136|110027.7|110132.2|110035.4|110136|110047.6|110096.9|110022.8|20
1737593350000|2025-01-23 00:49:10|110132.4|110034.3|110131.8|110040|110134.3|110040|110120.8|110034.3|7
1737593360000|2025-01-23 00:49:20|110130.5|110041.6|110125.2|110033.6|110132.8|110041.7|110122.8|110033.6|5
1737593370000|2025-01-23 00:49:30|110111.9|110034.9|110130.6|110040.3|110135.6|110045.3|110111.9|110034.9|13
1737593380000|2025-01-23 00:49:40|110128.1|110037.8|110130.2|110040.6|110134.6|110047|110116.2|110037.5|23
1737593390000|2025-01-23 00:49:50|110131.3|110041.9|110130|110047|110131.3|110049.3|110099.3|110038.9|19
1737593400000|2025-01-23 00:50:00|110132.2|110043.6|110129.6|110040|110164.4|110062.7|110110.2|110034.4|22
1737593410000|2025-01-23 00:50:10|110128.7|110041.2|110124.9|110050.3|110151.1|110050.3|110124.9|110033.5|16
1737593420000|2025-01-23 00:50:20|110137.3|110036.2|110130.9|110047.6|110142.7|110052.9|110124.7|110036.2|23
1737593430000|2025-01-23 00:50:30|110129.1|110042|110130.4|110043.8|110137.2|110047.2|110124.7|110037.6|17
1737593440000|2025-01-23 00:50:40|110131.2|110045.1|110130.6|110045.8|110132.1|110048.9|110125.9|110040.4|9
1737593450000|2025-01-23 00:50:50|110133.7|110048.8|110131.1|110050.2|110133.9|110050.2|110129.7|110045.2|9
1737593460000|2025-01-23 00:51:00|110122.4|110049.4|110136.9|110030.9|110152.8|110050.1|110117.6|110028.3|30
1737593470000|2025-01-23 00:51:10|110136.4|110030.4|110135.7|110032.1|110137.1|110046.4|110119.3|110024.2|32
1737593480000|2025-01-23 00:51:20|110135.2|110031.7|110134|110030.7|110135.2|110031.7|110131.3|110027.9|7
1737593490000|2025-01-23 00:51:30|110134.3|110046.1|110123.1|110045.1|110139.7|110053.7|110122.5|110044.5|12
1737593500000|2025-01-23 00:51:40|110120.8|110042.8|110087.4|110037.4|110133|110042.8|110087.4|110028.6|4
1737593510000|2025-01-23 00:51:50|110090.7|110040.7|110118.7|110029.9|110118.7|110044.9|110087.8|110029.9|4
1737593520000|2025-01-23 00:52:00|110115.1|110043.1|110120.4|110032.8|110120.4|110043.1|110115.1|110027.2|4
1737593530000|2025-01-23 00:52:10|110132.8|110045.4|110123.1|110036.5|110134.8|110047.6|110120.4|110034.2|13
1737593540000|2025-01-23 00:52:20|110120.9|110036.2|110113.2|110028.4|110127|110036.2|110106.3|110025|15
1737593550000|2025-01-23 00:52:30|110122.3|110029.6|110115.9|110034.5|110122.3|110034.5|110113.1|110029.2|6
1737593560000|2025-01-23 00:52:40|110130.6|110032.2|110136.9|110040.8|110136.9|110040.8|110115.9|110030.9|9
1737593570000|2025-01-23 00:52:50|110129.8|110042.1|110128|110032.9|110129.8|110042.1|110114|110030|8
1737593580000|2025-01-23 00:53:00|110128.2|110033|110126.7|110033.8|110129.2|110034.9|110126.7|110033|3
1737593590000|2025-01-23 00:53:10|110125.5|110031.5|110113.5|110029.7|110125.5|110031.7|110109.8|110027|6
1737593600000|2025-01-23 00:53:20|110111.6|110028.7|110105.5|110025.8|110115.7|110035.5|110101.4|110023.2|14
1737593610000|2025-01-23 00:53:30|110120.3|110024.6|110144.4|110028.4|110155.5|110039.8|110105.5|110024.6|22
1737593620000|2025-01-23 00:53:40|110144.3|110028.3|110131|110032.7|110144.3|110047.2|110094.7|110027.5|14
1737593630000|2025-01-23 00:53:50|110131.4|110033.8|110131.3|110034.5|110131.4|110034.5|110131.3|110033.8|2
1737593640000|2025-01-23 00:54:00|110129.6|110034.4|110112.1|110034|110129.6|110034.4|110112.1|110029.3|10
1737593650000|2025-01-23 00:54:10|110125.4|110033.9|110126.1|110033.9|110126.6|110033.9|110112.1|110033.9|6
1737593660000|2025-01-23 00:54:20|110122.9|110030.6|110110.2|110033.4|110122.9|110033.4|110110.2|110030.6|3
1737593670000|2025-01-23 00:54:30|110110.1|110034.9|110131.9|110024.8|110131.9|110034.9|110110.1|110024.8|3
1737593680000|2025-01-23 00:54:40|110132.1|110025|110134.8|110027.2|110134.8|110027.2|110131.9|110024.9|6
1737593690000|2025-01-23 00:54:50|110142.7|110026.7|110138.2|110029.7|110142.7|110031.6|110134.2|110025.4|19
1737593700000|2025-01-23 00:55:00|110136.2|110027.8|110132.9|110026.5|110144.2|110028.2|110100.8|110022.9|29
1737593710000|2025-01-23 00:55:10|110131.7|110026.8|110137.5|110023.1|110137.5|110045.9|110091.4|110019.6|26
1737593720000|2025-01-23 00:55:20|110137.1|110022.7|110124.4|110014|110138.6|110025.7|110121.4|110011.9|23
1737593730000|2025-01-23 00:55:30|110123.1|110014.1|110123.3|110007.3|110128.1|110014.1|110120.4|110006|15
1737593740000|2025-01-23 00:55:40|110108.9|110005.5|110129.6|110015.3|110129.8|110055.9|110080.7|110005.3|32
1737593750000|2025-01-23 00:55:50|110126.3|110017.4|110104.8|110018.6|110126.8|110031.9|110081.9|110013.7|15
1737593760000|2025-01-23 00:56:00|110102.1|110016.5|110106.8|110023.8|110131.6|110035.6|110085.6|110012.6|27
1737593770000|2025-01-23 00:56:10|110104.9|110023.9|110114.6|110018.2|110133.1|110026.4|110104.9|110014.3|22
1737593780000|2025-01-23 00:56:20|110105.3|110023|110106.1|110024.4|110106.1|110024.4|110105.3|110023|3
1737593790000|2025-01-23 00:56:30|110102|110022.6|110113|110017|110130.1|110024.5|110099.5|110014|12
1737593800000|2025-01-23 00:56:40|110106.8|110021.4|110103|110023.2|110106.8|110024.7|110098.5|110021.4|12
1737593810000|2025-01-23 00:56:50|110103.2|110024.7|110109.8|110030.1|110109.8|110030.1|110103.2|110024.7|4
1737593820000|2025-01-23 00:57:00|110107.5|110028.4|110127.9|110026.9|110138.2|110037.5|110088.6|110018|19
1737593830000|2025-01-23 00:57:10|110113.8|110029.3|110104.1|110023.8|110124.1|110031.9|110103.4|110022.7|13
1737593840000|2025-01-23 00:57:20|110103.4|110024.6|110108.5|110019.8|110111.6|110025.3|110101.4|110015|9
1737593850000|2025-01-23 00:57:30|110108.2|110021.9|110120.6|110023.8|110124.3|110028.6|110106.6|110020|22
1737593860000|2025-01-23 00:57:40|110124.3|110022.5|110121.9|110025.7|110124.3|110027.6|110121.9|110022.5|5
1737593870000|2025-01-23 00:57:50|110118.2|110021.5|110126.3|110032.9|110133.5|110036.5|110118.2|110014.9|19
1737593880000|2025-01-23 00:58:00|110124.6|110032|110124.6|110030.7|110124.6|110032|110124.6|110030.7|2
1737593890000|2025-01-23 00:58:10|110124.5|110032|110126.3|110021.7|110129.4|110035.6|110112.2|110017.9|14
1737593900000|2025-01-23 00:58:20|110128.5|110024|110123.9|110031.1|110128.5|110031.1|110123.9|110024|4
1737593910000|2025-01-23 00:58:30|110123.2|110032.1|110123.3|110031.9|110124.4|110032.2|110123.2|110030.9|6
1737593920000|2025-01-23 00:58:40||110030.6||110030.6||110030.6||110030.6|1
1737593930000|2025-01-23 00:58:50|110137.1|110021.1|110130.3|110017.4|110139.3|110034.9|110111.7|110013.4|12
1737593940000|2025-01-23 00:59:00|110127.6|110021.2|110089.9|110039.9|110131.5|110039.9|110089|110019.6|9
1737593950000|2025-01-23 00:59:10|110086.3|110036.3|110131.8|110015.8|110131.8|110036.3|110086.3|110012.9|13
1737593960000|2025-01-23 00:59:20|110129.1|110013.1|110133.4|110017.4|110135.2|110025.5|110124.1|110012.4|22
1737593970000|2025-01-23 00:59:30|110132.5|110016.5|110130.8|110014.8|110132.5|110024.9|110120.6|110014.2|6
1737593980000|2025-01-23 00:59:40|110126.3|110017.9|110126.2|110023.8|110128.6|110026.3|110124.5|110017.9|14
1737593990000|2025-01-23 00:59:50|110125|110021.1|110125.7|110019.7|110129.8|110023.8|110111.6|110018.6|13
1737594000000|2025-01-23 01:00:00|110111|110035|110115.5|110001.8|110127.3|110035.8|110085.8|109997.7|49
1737594010000|2025-01-23 01:00:10|110099.3|110001.7|110111.8|110009.7|110123.5|110040.2|110079.7|110000.7|50
1737594020000|2025-01-23 01:00:20|110111.7|110011.9|110105.1|110011.5|110116.8|110040.1|110082.3|109999.9|59
1737594030000|2025-01-23 01:00:30|110094.4|110014.5|110074.3|110024.3|110108.7|110039.3|110074.3|110006.9|50
1737594040000|2025-01-23 01:00:40|110080.2|110030.2|110069.7|110019.7|110117.9|110034.7|110069.7|109992.6|53
1737594050000|2025-01-23 01:00:50|110070.5|110020.5|110088.9|110001.2|110097.3|110029.2|110066.5|109988.4|48
1737594060000|2025-01-23 01:01:00|110086.9|109999.2|110072|110022|110099.8|110029.3|110064.7|109991|59
1737594070000|2025-01-23 01:01:10|110072.8|110022.8|110108.7|109992.7|110108.7|110032.8|110070.4|109992.2|45
1737594080000|2025-01-23 01:01:20|110107.9|109995.4|110066.6|110016.6|110110.5|110025.2|110065.3|109989.3|51
1737594090000|2025-01-23 01:01:30|110064.6|110014.6|110077.4|110027.4|110081.6|110027.4|110063.5|109995|36
1737594100000|2025-01-23 01:01:40|110077.5|110027.5|110079.1|110029.1|110080.3|110030.3|110076.3|110026.3|7
1737594110000|2025-01-23 01:01:50|110080.3|110030.3|110089.4|110015.9|110091.5|110033.2|110075|110014.9|15
1737594120000|2025-01-23 01:02:00|110090.9|110016.1|110092.8|110003.7|110106|110034.3|110076.2|109997.6|21
1737594130000|2025-01-23 01:02:10|110087.3|110001.4|110077.9|110027.9|110102|110030.2|110075.1|110001.4|37
1737594140000|2025-01-23 01:02:20|110079.1|110029.1|110094.7|110044.7|110096.9|110046.9|110079.1|110029.1|22
1737594150000|2025-01-23 01:02:30|110093.4|110043.4|110083|110033|110103.3|110043.4|110077.1|110012.3|31
1737594160000|2025-01-23 01:02:40|110083.3|110033.3|110083.3|110033.3|110083.3|110033.3|110083.3|110033.3|1
1737594170000|2025-01-23 01:02:50|110081.7|110031.7|110083.8|110033.8|110085.7|110035.7|110078.3|110028.3|5
1737594180000|2025-01-23 01:03:00|110083.6|110033.6|110083.2|110033.2|110083.6|110033.6|110083.2|110033.2|2
1737594190000|2025-01-23 01:03:10|110083.4|110033.4|110085.6|110035.6|110091|110041|110083.4|110033.4|15
1737594200000|2025-01-23 01:03:20|110086.1|110036.1|110083.6|110033.6|110086.7|110036.7|110083.6|110033.6|6
1737594210000|2025-01-23 01:03:30|110081.7|110031.7|110080.7|110030.7|110111.5|110039.8|110074.8|110004|21
1737594220000|2025-01-23 01:03:40|110080.5|110030.5|110080.5|110030.5|110080.5|110030.5|110080.5|110030.5|1
1737594230000|2025-01-23 01:03:50|110080.7|110030.7|110105.4|110030|110120.7|110039.4|110077.3|110003.7|25
1737594240000|2025-01-23 01:04:00|110082.5|110032.5|110079.2|110029.2|110092.2|110039.1|110076.8|110018.2|21
1737594250000|2025-01-23 01:04:10|110080|110030|110078.9|110028.9|110080|110030|110078.7|110028.7|4
1737594260000|2025-01-23 01:04:20|110078.5|110028.5|110077.4|110027.4|110081.8|110031.8|110075.5|110025.5|15
1737594270000|2025-01-23 01:04:30|110075.3|110025.3|110075.9|110025.9|110095.9|110025.9|110073.9|110011.7|16
1737594280000|2025-01-23 01:04:40|110079.2|110029.2|110091.1|110013.6|110103.4|110032.2|110073.6|110007.9|42
1737594290000|2025-01-23 01:04:50|110090.8|110015.6|110087.2|110013.8|110090.8|110024.9|110068.1|110011.1|21
1737594300000|2025-01-23 01:05:00|110086.2|110004.7|110074.1|110024.1|110091|110028.1|110070.5|110004.7|23
1737594310000|2025-01-23 01:05:10|110074|110024|110086.9|110000.8|110093|110025.4|110064|110000.8|28
1737594320000|2025-01-23 01:05:20|110084.6|110005.6|110090.7|110002.4|110094.3|110021.2|110059.8|109987.5|64
1737594330000|2025-01-23 01:05:30|110085.4|110000.4|110084.8|110009.4|110097.5|110019.4|110054.7|109992.4|63
1737594340000|2025-01-23 01:05:40|110064.9|110014.9|110084|110012.6|110088.9|110023.5|110063.1|109996.9|35
1737594350000|2025-01-23 01:05:50|110068.1|110018.1|110096.3|110010|110102|110028.8|110066.4|110000.3|53
1737594360000|2025-01-23 01:06:00|110094.6|110011.8|110091.1|110017.2|110096.1|110028.3|110071.1|110011|41
1737594370000|2025-01-23 01:06:10|110091.8|110018.6|110093.2|110020|110093.2|110029|110074|110008.7|21
1737594380000|2025-01-23 01:06:20|110078.8|110028.8|110081.2|110031.2|110082.7|110032.7|110077.8|110027.8|16
1737594390000|2025-01-23 01:06:30|110081.3|110031.3|110097.2|110018|110100.3|110033.6|110075.1|110009.7|38
1737594400000|2025-01-23 01:06:40|110098.8|110020.4|110096.8|110016.5|110100|110038.1|110080.9|110016.5|31
1737594410000|2025-01-23 01:06:50|110081.5|110031.5|110085|110035|110099.3|110036.2|110081.5|110017.3|10
1737594420000|2025-01-23 01:07:00|110083.1|110033.1|110082.6|110032.6|110086.2|110036.2|110078.4|110028.4|15
1737594430000|2025-01-23 01:07:10|110085.6|110035.6|110099.2|110011.8|110103.2|110038.7|110074.6|110004.9|65
1737594440000|2025-01-23 01:07:20|110098|110012.7|110083.1|110033.1|110098|110036.9|110078.1|110012.7|12
1737594450000|2025-01-23 01:07:30|110083.3|110033.3|110073.8|110023.8|110098.2|110033.4|110073.8|110000.6|25
1737594460000|2025-01-23 01:07:40|110073.7|110023.7|110077.3|110027.3|110079.6|110029.6|110072.4|110022.4|23
1737594470000|2025-01-23 01:07:50|110076.9|110026.9|110079.4|110029.4|110094.3|110034.2|110074.6|110020.4|19
1737594480000|2025-01-23 01:08:00|110081.3|110031.3|110077.3|110027.3|110095.2|110032.9|110077.3|110008.3|20
1737594490000|2025-01-23 01:08:10|110080|110030|110078.4|110028.4|110080.6|110030.6|110078.4|110028.4|4
1737594500000|2025-01-23 01:08:20|110078.2|110028.2|110073.7|110023.7|110082.7|110032.7|110073.7|110023.7|6
1737594510000|2025-01-23 01:08:30|110071.5|110021.5|110073.1|110023.1|110079.5|110029.5|110071.5|110021.5|12
1737594520000|2025-01-23 01:08:40|110071.4|110021.4|110096.1|110012.2|110098.8|110032.9|110071.4|110002.1|25
1737594530000|2025-01-23 01:08:50|110078.8|110028.8|110077.4|110027.4|110080.1|110030.1|110075.7|110025.7|10
1737594540000|2025-01-23 01:09:00|110075.4|110025.4|110079.9|110029.9|110080.3|110030.3|110075.4|110025.4|6
1737594550000|2025-01-23 01:09:10|110077|110027|110086.8|110036.8|110090.8|110040.8|110077|110027|17
1737594560000|2025-01-23 01:09:20|110088.9|110038.9|110084.3|110034.3|110088.9|110038.9|110084.3|110034.3|7
1737594570000|2025-01-23 01:09:30|110083.8|110033.8|110080.5|110030.5|110083.8|110033.8|110080.5|110030.5|3
1737594580000|2025-01-23 01:09:40|110080.7|110030.7|110075.2|110025.2|110094.9|110030.7|110068.7|110001.5|34
1737594590000|2025-01-23 01:09:50|110074.8|110024.8|110074.8|110024.8|110092.1|110028.3|110070.4|110007|50
1737594600000|2025-01-23 01:10:00|110078.3|110028.3|110075.9|110025.9|110094.4|110028.3|110071.7|110005.7|40
1737594610000|2025-01-23 01:10:10|110073.1|110023.1|110077.5|110027.5|110094|110034|110073.1|110023.1|11
1737594620000|2025-01-23 01:10:20|110077.4|110027.4|110074|110024|110089.5|110037.5|110074|110017|30
1737594630000|2025-01-23 01:10:30|110073.4|110023.4|110079.4|110029.4|110100.8|110031.2|110073.4|110005.6|52
1737594640000|2025-01-23 01:10:40|110081.4|110031.4|110081.3|110031.3|110097.6|110034.2|110073.1|110006|26
1737594650000|2025-01-23 01:10:50|110079.2|110029.2|110078.9|110028.9|110096.1|110032.3|110073.1|110009.6|33
1737594660000|2025-01-23 01:11:00|110076.3|110026.3|110077.7|110027.7|110082.8|110032.8|110076.1|110026.1|17
1737594670000|2025-01-23 01:11:10|110075.1|110025.1|110077.3|110027.3|110078.9|110028.9|110068.8|110018.8|31
1737594680000|2025-01-23 01:11:20|110077.6|110027.6|110079.5|110029.5|110095.3|110031.1|110076.1|110010.8|22
1737594690000|2025-01-23 01:11:30|110082.1|110032.1|110077.3|110027.3|110085.4|110032.1|110069|110014.1|28
1737594700000|2025-01-23 01:11:40|110076.7|110026.7|110074.9|110024.9|110080.4|110030.4|110073.7|110023.7|17
1737594710000|2025-01-23 01:11:50|110073.1|110023.1|110074.7|110024.7|110076.6|110026.6|110069.5|110019.5|16
1737594720000|2025-01-23 01:12:00|110071|110021|110063|110013|110073.5|110023.5|110061.5|110011.5|12
1737594730000|2025-01-23 01:12:10|110061.4|110011.4|110062.5|110012.5|110083.9|110013.9|110051.1|109987.3|41
1737594740000|2025-01-23 01:12:20|110056.9|110006.9|110049.5|109999.5|110077.5|110008.6|110049.4|109977.2|62
1737594750000|2025-01-23 01:12:30|110052|110002|110069.9|109990.5|110069.9|110005.6|110048.9|109980.2|44
1737594760000|2025-01-23 01:12:40|110068.7|109988.1|110050.6|110000.6|110070|110006.6|110047.6|109985.2|36
1737594770000|2025-01-23 01:12:50|110053.1|110003.1|110048|109998|110063.8|110004.6|110048|109986.1|46
1737594780000|2025-01-23 01:13:00|110046.3|109996.3|110053.7|110003.7|110059.7|110006.3|110046.3|109987.1|46
1737594790000|2025-01-23 01:13:10|110055.4|110005.4|110047|109997|110056.4|110006.4|110044.1|109994.1|21
1737594800000|2025-01-23 01:13:20|110045.9|109995.9|110048.8|109998.8|110052.2|110002.2|110043.6|109993.6|51
1737594810000|2025-01-23 01:13:30|110050.7|110000.7|110049.4|109999.4|110060.6|110004.9|110043.9|109979|47
1737594820000|2025-01-23 01:13:40|110050.9|110000.9|110040.2|109990.2|110060.5|110000.9|110035.4|109965.4|36
1737594830000|2025-01-23 01:13:50|110042|109992|110033.7|109953.7|110043.7|109993.7|110026.7|109946|17
1737594840000|2025-01-23 01:14:00|110033.2|109954.1|110060.1|109948.1|110063.9|109964.6|110027.6|109944.6|46
1737594850000|2025-01-23 01:14:10|110059.5|109947.5|110047|109969.8|110063.1|109983.4|110030.4|109943.6|67
1737594860000|2025-01-23 01:14:20|110049.8|109972.7|110048.6|109968.9|110065.2|109993.6|110029.7|109952.8|75
1737594870000|2025-01-23 01:14:30|110049.1|109972.8|110052.7|109979.8|110052.7|109992|110036.5|109969.1|42
1737594880000|2025-01-23 01:14:40|110053.4|109978.7|110041.9|109991.9|110062.1|109997.1|110036.1|109970.8|65
1737594890000|2025-01-23 01:14:50|110041.7|109991.7|110056.3|109974.7|110057.9|109995.1|110040.3|109974.5|42
1737594900000|2025-01-23 01:15:00|110054.6|109976.2|110054.7|109974.3|110056.7|109997.1|110039.4|109968.7|65
1737594910000|2025-01-23 01:15:10|110054.5|109977.1|110049.2|109999.2|110060.1|109999.2|110040.4|109973.6|21
1737594920000|2025-01-23 01:15:20|110046.5|109996.5|110078.4|110003.8|110083.5|110010.2|110046.5|109987.6|35
1737594930000|2025-01-23 01:15:30|110078.2|110006.6|110074.7|110024.7|110086.3|110025.6|110066.8|110003.8|44
1737594940000|2025-01-23 01:15:40|110076.3|110026.3|110086.7|110015.3|110093.6|110029.3|110074.5|110010.7|24
1737594950000|2025-01-23 01:15:50|110077.2|110027.2|110074.7|110024.7|110087.8|110030.3|110073.3|110011.3|20
1737594960000|2025-01-23 01:16:00|110082.9|110012.4|110089.3|110014.6|110095.3|110028.7|110070.3|110008.8|34
1737594970000|2025-01-23 01:16:10|110088.1|110017|110103.1|110025.8|110105.7|110041.7|110075.6|110015.5|36
1737594980000|2025-01-23 01:16:20|110102.5|110024|110088.3|110038.3|110102.5|110038.6|110085.5|110016.2|17
1737594990000|2025-01-23 01:16:30|110096.7|110022.7|110087.8|110037.8|110096.7|110039.5|110085.9|110022.7|12
1737595000000|2025-01-23 01:16:40|110087|110037|110088.6|110038.6|110102.7|110044.1|110087|110026|28
1737595010000|2025-01-23 01:16:50|110088.8|110038.8|110092.9|110042.9|110092.9|110042.9|110088.3|110038.3|22
1737595020000|2025-01-23 01:17:00|110092|110042|110091.8|110041.8|110095|110045|110087.7|110037.7|13
1737595030000|2025-01-23 01:17:10|110088.4|110038.4|110089.9|110039.9|110092.9|110042.9|110081|110031|18
1737595040000|2025-01-23 01:17:20|110087.7|110037.7|110091|110041|110092.7|110042.7|110087.7|110037.7|8
1737595050000|2025-01-23 01:17:30|110090|110040|110090.5|110040.5|110093.2|110043.2|110087.4|110037.4|21
1737595060000|2025-01-23 01:17:40|110089.6|110039.6|110091.2|110041.2|110093.3|110043.3|110085.6|110035.6|21
1737595070000|2025-01-23 01:17:50|110092.5|110042.5|110125.5|110039.5|110131.1|110057|110092.5|110021.8|45
1737595080000|2025-01-23 01:18:00|110126|110042.1|110096.6|110046.6|110129.1|110061.1|110096.6|110020.8|51
1737595090000|2025-01-23 01:18:10|110092.8|110042.8|110083.3|110033.3|110100.7|110050.7|110077|110018.8|46
1737595100000|2025-01-23 01:18:20|110084.9|110034.9|110112.4|110034|110112.4|110044.9|110080.4|110017|45
1737595110000|2025-01-23 01:18:30|110112.9|110025|110090.2|110040.2|110115.1|110045.6|110083.6|110014.7|63
1737595120000|2025-01-23 01:18:40|110088.3|110038.3|110085|110035|110104.7|110040.9|110077.8|110016.1|64
1737595130000|2025-01-23 01:18:50|110084.7|110034.7|110080.6|110030.6|110099.6|110036.4|110077.1|110015.6|45
1737595140000|2025-01-23 01:19:00|110080.3|110030.3|110083.6|110033.6|110086.3|110036.3|110079.2|110029.2|26
1737595150000|2025-01-23 01:19:10|110082.7|110032.7|110079.8|110029.8|110087|110037|110079.8|110029.8|35
1737595160000|2025-01-23 01:19:20|110083.2|110033.2|110096.7|110010.1|110096.7|110037.2|110075.8|110010.1|47
1737595170000|2025-01-23 01:19:30|110096.8|110012.3|110086|110036|110097.7|110037.7|110080.4|110010.1|37
1737595180000|2025-01-23 01:19:40|110083.9|110033.9|110093.6|110043.6|110124.8|110047.4|110083.1|110014.4|51
1737595190000|2025-01-23 01:19:50|110091.6|110041.6|110090.8|110040.8|110109.5|110045|110085.9|110020.7|36
1737595200000|2025-01-23 01:20:00|110091.5|110041.5|110102.4|110052.4|110126.8|110055.1|110091.4|110028.4|41
1737595210000|2025-01-23 01:20:10|110102.5|110052.5|110101.1|110051.1|110105.7|110055.7|110100.2|110050.2|8
1737595220000|2025-01-23 01:20:20|110104.9|110054.9|110101.9|110051.9|110105.2|110055.2|110099.6|110049.6|24
1737595230000|2025-01-23 01:20:30|110100.6|110050.6|110105.4|110055.4|110105.4|110055.4|110099.9|110049.9|10
1737595240000|2025-01-23 01:20:40|110103.4|110053.4|110092.5|110042.5|110112.6|110055.7|110089.8|110017.8|31
1737595250000|2025-01-23 01:20:50|110091.3|110041.3|110092.4|110042.4|110094.8|110044.8|110089.1|110039.1|12
1737595260000|2025-01-23 01:21:00|110094.9|110044.9|110093.8|110043.8|110098.5|110048.5|110090.6|110040.6|21
1737595270000|2025-01-23 01:21:10|110092.3|110042.3|110093.4|110043.4|110093.4|110043.4|110091.5|110041.5|7
1737595280000|2025-01-23 01:21:20|110094.7|110044.7|110100.7|110050.7|110105.7|110055.7|110094.7|110044.7|27
1737595290000|2025-01-23 01:21:30|110102.1|110052.1|110101.1|110051.1|110119.4|110054.3|110096.9|110025.9|34
1737595300000|2025-01-23 01:21:40|110099.5|110049.5|110117.1|110037.8|110117.3|110054|110098.1|110034|22
1737595310000|2025-01-23 01:21:50|110108.9|110036.7|110099.8|110049.8|110108.9|110054.2|110099.8|110036.2|11
1737595320000|2025-01-23 01:22:00|110101.3|110051.3|110100.7|110050.7|110103|110053|110096.1|110046.1|16
1737595330000|2025-01-23 01:22:10|110098.1|110048.1|110093.3|110043.3|110110.5|110049.1|110086.6|110024|34
1737595340000|2025-01-23 01:22:20|110093|110043|110095.5|110045.5|110095.5|110045.5|110087.2|110037.2|8
1737595350000|2025-01-23 01:22:30|110096.8|110046.8|110107.4|110057.4|110109.1|110059.1|110096.8|110046.8|9
1737595360000|2025-01-23 01:22:40|110107.5|110057.5|110107|110057|110108.3|110058.3|110105.6|110055.6|8
1737595370000|2025-01-23 01:22:50|110105.5|110055.5|110102.1|110052.1|110105.5|110055.5|110099.9|110049.9|7
1737595380000|2025-01-23 01:23:00|110104.3|110054.3|110102.2|110052.2|110105.9|110055.9|110100.4|110050.4|18
1737595390000|2025-01-23 01:23:10|110100.8|110050.8|110098.9|110048.9|110117.1|110055.2|110094|110036.2|26
1737595400000|2025-01-23 01:23:20|110099.5|110049.5|110097.5|110047.5|110105.6|110055.6|110093.7|110043.7|16
1737595410000|2025-01-23 01:23:30|110096|110046|110098.7|110048.7|110114.6|110053.5|110096|110032.5|23
1737595420000|2025-01-23 01:23:40|110099.6|110049.6|110105|110055|110110.4|110060.4|110099.6|110049.6|26
1737595430000|2025-01-23 01:23:50|110106.5|110056.5|110104.9|110054.9|110122.3|110056.7|110103.6|110046.7|9
1737595440000|2025-01-23 01:24:00|110099|110049|110103.9|110053.9|110115.7|110055.9|110098.7|110036.4|14
1737595450000|2025-01-23 01:24:10|110105.1|110055.1|110103.7|110053.7|110117.7|110055.1|110103.7|110046.1|6
1737595460000|2025-01-23 01:24:20|110103|110053|110104.2|110054.2|110106.9|110056.9|110102.1|110052.1|15
1737595470000|2025-01-23 01:24:30|110105.2|110055.2|110104.4|110054.4|110107.2|110057.2|110104.4|110054.4|6
1737595480000|2025-01-23 01:24:40|110105.9|110055.9|110109.6|110059.6|110109.6|110059.6|110102.7|110052.7|12
1737595490000|2025-01-23 01:24:50|110109.3|110059.3|110121.9|110071.9|110124.8|110074.8|110109.3|110059.3|35
1737595500000|2025-01-23 01:25:00|110122|110072|110116.2|110066.2|110138.3|110076.3|110111.6|110055.5|46
1737595510000|2025-01-23 01:25:10|110115.9|110065.9|110112.7|110062.7|110115.9|110065.9|110112.1|110062.1|7
1737595520000|2025-01-23 01:25:20|110113.1|110063.1|110110.5|110060.5|110114.1|110064.1|110107|110057|16
1737595530000|2025-01-23 01:25:30|110108|110058|110107.8|110057.8|110108.3|110058.3|110107.8|110057.8|5
1737595540000|2025-01-23 01:25:40|110106.4|110056.4|110102.5|110052.5|110106.4|110056.4|110099.4|110049.4|22
1737595550000|2025-01-23 01:25:50|110103.9|110053.9|110104.6|110054.6|110110.1|110060.1|110103.7|110053.7|10
1737595560000|2025-01-23 01:26:00|110102.9|110052.9|110104.5|110054.5|110105.7|110055.7|110102.9|110052.9|4
1737595570000|2025-01-23 01:26:10|110105.1|110055.1|110105.4|110055.4|110109.3|110059.3|110102.3|110052.3|13
1737595580000|2025-01-23 01:26:20|110107.6|110057.6|110107.3|110057.3|110114.4|110060.9|110106.1|110042.3|6
1737595590000|2025-01-23 01:26:30|110110.5|110060.5|110114.2|110064.2|110117.3|110067.3|110105.4|110055.4|24
1737595600000|2025-01-23 01:26:40|110113.8|110063.8|110113.8|110063.8|110113.8|110063.8|110113.8|110063.8|1
1737595610000|2025-01-23 01:26:50|110111.8|110061.8|110112.4|110062.4|110116|110066|110108.8|110058.8|23
1737595620000|2025-01-23 01:27:00|110112.7|110062.7|110117.5|110067.5|110121.9|110071.9|110112.7|110062.7|32
1737595630000|2025-01-23 01:27:10|110119.3|110069.3|110114.9|110064.9|110129.7|110072.8|110111.4|110053.1|50
1737595640000|2025-01-23 01:27:20|110114.1|110064.1|110112.3|110062.3|110114.1|110064.1|110112.3|110062.3|3
1737595650000|2025-01-23 01:27:30|110108.5|110058.5|110115.2|110065.2|110118.7|110068.7|110108.3|110058.3|11
1737595660000|2025-01-23 01:27:40|110116.3|110066.3|110116.2|110066.2|110116.3|110066.3|110116.2|110066.2|2
1737595670000|2025-01-23 01:27:50|110116.8|110066.8|110116.4|110066.4|110120.8|110070.8|110115.1|110065.1|14
1737595680000|2025-01-23 01:28:00|110116.1|110066.1|110116.1|110066.1|110116.1|110066.1|110116.1|110066.1|1
1737595690000|2025-01-23 01:28:10|110118.1|110068.1|110120.9|110070.9|110121.7|110071.7|110114.9|110064.9|11
1737595700000|2025-01-23 01:28:20|110120.8|110070.8|110148.5|110059.1|110148.5|110083.5|110120.8|110044.6|22
1737595710000|2025-01-23 01:28:30|110146.3|110052.3|110131.8|110081.8|110146.3|110082.3|110118|110052.3|19
1737595730000|2025-01-23 01:28:50|110131.3|110081.3|110130|110080|110131.3|110081.3|110130|110080|2
1737595740000|2025-01-23 01:29:00|110130.1|110080.1|110126.1|110076.1|110131.5|110081.5|110114.9|110055|46
1737595750000|2025-01-23 01:29:10|110126.7|110076.7|110120.3|110070.3|110139.4|110079.3|110116.9|110061.5|41
1737595760000|2025-01-23 01:29:20|110119.8|110069.8|110117.7|110067.7|110123.7|110073.7|110114.5|110064.5|28
1737595770000|2025-01-23 01:29:30|110121.1|110071.1|110128.3|110078.3|110128.3|110078.3|110115.8|110065.8|24
1737595780000|2025-01-23 01:29:40|110126.9|110076.9|110120.9|110070.9|110131|110081|110119.3|110069.3|17
1737595790000|2025-01-23 01:29:50|110121.5|110071.5|110128.4|110078.4|110129|110079|110120.7|110070.7|9
1737595800000|2025-01-23 01:30:00|110126.3|110076.3|110123.3|110073.3|110126.7|110076.7|110114.2|110064.2|23
1737595810000|2025-01-23 01:30:10|110121|110071|110120.3|110070.3|110124.2|110074.2|110113.8|110063.8|20
1737595820000|2025-01-23 01:30:20|110118.4|110068.4|110120|110070|110120|110070|110118.4|110068.4|2
1737595830000|2025-01-23 01:30:30|110120.1|110070.1|110124.4|110074.4|110124.4|110074.4|110120.1|110070.1|4
1737595840000|2025-01-23 01:30:40|110122.8|110072.8|110118.9|110068.9|110125.3|110075.3|110116.8|110066.8|16
1737595850000|2025-01-23 01:30:50|110119|110069|110119|110069|110119|110069|110119|110069|1
1737595860000|2025-01-23 01:31:00|110116.6|110066.6|110128.1|110056.5|110128.1|110066.6|110106.2|110044.6|23
1737595870000|2025-01-23 01:31:10|110128.6|110047.9|110111.2|110061.2|110128.6|110061.7|110110|110045.7|7
1737595880000|2025-01-23 01:31:20|110112.3|110062.3|110111.9|110061.9|110112.3|110062.3|110111.9|110061.9|3
1737595890000|2025-01-23 01:31:30|110110.5|110060.5|110096.1|110046.1|110110.5|110060.5|110096.1|110046.1|11
1737595900000|2025-01-23 01:31:40|110095.9|110045.9|110099.5|110049.5|110099.5|110049.5|110095.9|110045.9|5
1737595910000|2025-01-23 01:31:50|110101.8|110051.8|110102.4|110052.4|110124.6|110058.1|110096.6|110035.3|28
1737595920000|2025-01-23 01:32:00|110100|110050|110105.4|110055.4|110114.8|110056.9|110095.5|110035|39
1737595930000|2025-01-23 01:32:10|110104.8|110054.8|110107.5|110057.5|110108.5|110058.5|110099.8|110049.8|10
1737595940000|2025-01-23 01:32:20|110106.9|110056.9|110107.5|110057.5|110108.6|110058.6|110106.9|110056.9|4
1737595950000|2025-01-23 01:32:30|110107.9|110057.9|110107.4|110057.4|110107.9|110057.9|110107.3|110057.3|3
1737595960000|2025-01-23 01:32:40|110107.3|110057.3|110107.4|110057.4|110107.4|110057.4|110107.3|110057.3|2
1737595970000|2025-01-23 01:32:50|110112.1|110062.1|110106.6|110056.6|110112.1|110062.1|110105|110055|3
1737595980000|2025-01-23 01:33:00|110107.2|110057.2|110108.5|110058.5|110111.3|110061.3|110105.8|110055.8|15
1737595990000|2025-01-23 01:33:10|110108.9|110058.9|110116.6|110066.6|110116.6|110066.6|110108.9|110058.9|6
1737596000000|2025-01-23 01:33:20|110115.9|110065.9|110117.9|110067.9|110119.3|110069.3|110112|110062|18
1737596010000|2025-01-23 01:33:30|110116.3|110066.3|110113.1|110063.1|110116.3|110066.3|110113.1|110063.1|3
1737596020000|2025-01-23 01:33:40|110113.7|110063.7|110114.9|110064.9|110121.8|110064.9|110106.7|110047.1|15
1737596030000|2025-01-23 01:33:50|110115.1|110065.1|110119.8|110069.8|110124.2|110074.2|110112.6|110062.6|8
1737596040000|2025-01-23 01:34:00|110116.4|110066.4|110122|110072|110140.2|110079|110110.6|110052.9|12
1737596050000|2025-01-23 01:34:10|110121.4|110071.4|110117|110067|110134|110071.4|110116.6|110048.1|18
1737596060000|2025-01-23 01:34:20|110118|110068|110127.1|110077.1|110127.1|110077.1|110117.2|110067.2|9
1737596070000|2025-01-23 01:34:30|110127.3|110077.3|110122|110072|110128.7|110078.7|110121.1|110071.1|17
1737596080000|2025-01-23 01:34:40|110123.5|110073.5|110125.6|110075.6|110127.2|110077.2|110123.5|110073.5|9
1737596090000|2025-01-23 01:34:50|110125.5|110075.5|110125.5|110075.5|110125.5|110075.5|110125.5|110075.5|1
1737596100000|2025-01-23 01:35:00|110123|110073|110126.7|110076.7|110128.9|110078.9|110121.3|110071.3|17
1737596110000|2025-01-23 01:35:10|110123.7|110073.7|110124.4|110074.4|110124.4|110074.4|110122.3|110072.3|5
1737596120000|2025-01-23 01:35:20|110123.4|110073.4|110123.4|110073.4|110135.7|110078.3|110120.7|110056.9|11
1737596130000|2025-01-23 01:35:30|110123|110073|110123|110073|110123|110073|110123|110073|1
1737596150000|2025-01-23 01:35:50|110121.8|110071.8|110119.5|110069.5|110129.3|110071.8|110111.7|110054.4|19
1737596160000|2025-01-23 01:36:00|110128.9|110051.5|110121.1|110071.1|110128.9|110074|110115.9|110051.5|12
1737596170000|2025-01-23 01:36:10|110119.7|110069.7|110119.1|110069.1|110119.7|110069.7|110119.1|110069.1|2
1737596180000|2025-01-23 01:36:20|110117.4|110067.4|110117.5|110067.5|110120.5|110070.5|110116.8|110066.8|4
1737596190000|2025-01-23 01:36:30|110118.1|110068.1|110118.1|110068.1|110118.1|110068.1|110118.1|110068.1|1
1737596200000|2025-01-23 01:36:40|110118|110068|110119.6|110069.6|110119.6|110069.6|110118|110068|2
1737596210000|2025-01-23 01:36:50|110119|110069|110127.8|110077.8|110127.8|110077.8|110116.2|110066.2|7
1737596220000|2025-01-23 01:37:00|110122.3|110072.3|110115.9|110065.9|110127.2|110077.2|110111|110061|33
1737596230000|2025-01-23 01:37:10|110117.6|110067.6|110106.1|110056.1|110124|110068|110105.4|110038.4|49
1737596240000|2025-01-23 01:37:20|110107.1|110057.1|110108.2|110058.2|110110.9|110060.9|110105|110055|35
1737596250000|2025-01-23 01:37:30|110107.4|110057.4|110099.3|110049.3|110123.5|110057.4|110094.2|110025.5|47
1737596260000|2025-01-23 01:37:40|110095.1|110045.1|110093.1|110043.1|110095.4|110045.4|110090.5|110040.5|10
1737596270000|2025-01-23 01:37:50|110091.7|110041.7|110080.4|110030.4|110101.2|110042|110078.1|110012.9|59
1737596280000|2025-01-23 01:38:00|110085.6|110035.6|110071.4|110021.4|110101.9|110039.5|110066.7|110011.4|50
1737596290000|2025-01-23 01:38:10|110069.6|110019.6|110078.9|110028.9|110087.2|110029.8|110065.8|110008.3|45
1737596300000|2025-01-23 01:38:20|110075.9|110025.9|110080.2|110030.2|110094.4|110038.4|110073.1|110014.1|36
1737596310000|2025-01-23 01:38:30|110078.8|110028.8|110090.3|110040.3|110095.2|110045.2|110073.8|110023.8|39
1737596320000|2025-01-23 01:38:40|110090|110040|110076|110026|110102.7|110043.6|110071.1|109995.1|64
1737596330000|2025-01-23 01:38:50|110074.2|110024.2|110083.7|110033.7|110088.3|110036.6|110070.8|110015|41
1737596340000|2025-01-23 01:39:00|110083.9|110033.9|110080.7|110030.7|110086.3|110036.3|110073.2|110023.2|29
1737596350000|2025-01-23 01:39:10|110080.5|110030.5|110092|110042|110097.1|110042|110070.3|110012.1|54
1737596360000|2025-01-23 01:39:20|110093|110043|110094|110044|110094.4|110044.4|110090.9|110040.9|12
1737596370000|2025-01-23 01:39:30|110092.4|110042.4|110090.5|110040.5|110096.4|110046.4|110088|110038|18
1737596380000|2025-01-23 01:39:40|110091.5|110041.5|110100|110028.9|110109.3|110044.2|110086.9|110026.4|20
1737596390000|2025-01-23 01:39:50|110100.4|110027.8|110091.6|110041.6|110100.4|110042.5|110084.6|110026.8|29
1737596400000|2025-01-23 01:40:00|110091.9|110041.9|110075.2|110025.2|110101.9|110041.9|110073.5|110012|51
1737596410000|2025-01-23 01:40:10|110081.9|110031.9|110070|110020|110089.1|110031.9|110067.1|110007.1|34
1737596420000|2025-01-23 01:40:20|110069.6|110019.6|110066.5|110016.5|110083.2|110021.2|110061.4|110003.1|30
1737596430000|2025-01-23 01:40:30|110066.4|110016.4|110065.7|110015.7|110081.8|110020.1|110060.3|109999.4|61
1737596440000|2025-01-23 01:40:40|110065.4|110015.4|110075.4|110001.8|110085.3|110020.9|110063.1|109999.7|61
1737596450000|2025-01-23 01:40:50|110074.7|110004.3|110083.5|110004|110084.9|110023.1|110063.8|110001.3|45
1737596460000|2025-01-23 01:41:00|110085.5|110007.5|110084.4|110034.4|110102.2|110040.8|110071.6|110003.6|33
1737596470000|2025-01-23 01:41:10|110085.8|110035.8|110092.4|110042.4|110093|110043|110084.4|110034.4|20
1737596480000|2025-01-23 01:41:20|110090.4|110040.4|110093.3|110043.3|110097.3|110047.3|110090.4|110040.4|16
1737596490000|2025-01-23 01:41:30|110097.3|110047.3|110095.1|110045.1|110097.3|110047.3|110093.3|110043.3|6
1737596500000|2025-01-23 01:41:40|110094.6|110044.6|110091.3|110041.3|110094.6|110044.6|110091.3|110041.3|4
1737596510000|2025-01-23 01:41:50|110092.6|110042.6|110084.7|110034.7|110101.3|110045.2|110082.5|110028.4|31
1737596520000|2025-01-23 01:42:00|110083.8|110033.8|110091.9|110041.9|110095.3|110045.3|110083.6|110033.6|20
1737596530000|2025-01-23 01:42:10|110093.2|110043.2|110095.3|110045.3|110095.9|110045.9|110093.2|110043.2|5
1737596540000|2025-01-23 01:42:20|110086.7|110036.7|110098.2|110048.2|110103.6|110053.6|110086.7|110036.7|21
1737596550000|2025-01-23 01:42:30|110099.5|110049.5|110105.1|110055.1|110120.3|110062.9|110099.5|110045.8|46
1737596560000|2025-01-23 01:42:40|110105|110055|110092.2|110042.2|110105|110055|110090.7|110040.7|45
1737596570000|2025-01-23 01:42:50|110089.4|110039.4|110091.6|110041.6|110093.4|110043.4|110089.4|110039.4|10
1737596580000|2025-01-23 01:43:00|110093.1|110043.1|110093.3|110043.3|110094.7|110044.7|110089.8|110039.8|13
1737596590000|2025-01-23 01:43:10|110090.3|110040.3|110090.6|110040.6|110096.7|110046.7|110090.3|110040.3|9
1737596600000|2025-01-23 01:43:20|110093|110043|110094.8|110044.8|110096.8|110046.8|110090|110040|32
1737596610000|2025-01-23 01:43:30|110091.4|110041.4|110092|110042|110096.3|110046.3|110091.4|110041.4|20
1737596620000|2025-01-23 01:43:40|110093.8|110043.8|110093.2|110043.2|110095.7|110045.7|110090.4|110040.4|12
1737596630000|2025-01-23 01:43:50|110092.7|110042.7|110094.3|110044.3|110096.3|110046.3|110089.6|110039.6|42
1737596640000|2025-01-23 01:44:00|110092.5|110042.5|110095.4|110045.4|110097.7|110047.7|110092.5|110042.5|8
1737596650000|2025-01-23 01:44:10|110096.4|110046.4|110099|110049|110100.6|110050.6|110096.4|110046.4|14
1737596660000|2025-01-23 01:44:20|110099.5|110049.5|110107.7|110057.7|110108.3|110058.3|110099.5|110049.5|25
1737596670000|2025-01-23 01:44:30|110104.4|110054.4|110104.5|110054.5|110107.1|110057.1|110101.4|110051.4|14
1737596680000|2025-01-23 01:44:40|110105.9|110055.9|110102.3|110052.3|110119.4|110056.5|110098.3|110046.6|24
1737596690000|2025-01-23 01:44:50|110101.3|110051.3|110103.6|110053.6|110118.9|110057.5|110100.6|110045.8|16
1737596700000|2025-01-23 01:45:00|110105|110055|110107.6|110057.6|110125.6|110065.3|110104.2|110048.1|34
1737596710000|2025-01-23 01:45:10|110106.8|110056.8|110105.9|110055.9|110109.6|110059.6|110101.2|110051.2|71
1737596720000|2025-01-23 01:45:20|110104.3|110054.3|110105.9|110055.9|110123.2|110060|110097.9|110041.3|43
1737596730000|2025-01-23 01:45:30|110104.3|110054.3|110107|110057|110109.8|110059.8|110104|110054|22
1737596740000|2025-01-23 01:45:40|110108.6|110058.6|110119.6|110069.6|110119.6|110069.6|110108.6|110058.6|27
1737596750000|2025-01-23 01:45:50|110118.8|110068.8|110128.1|110078.1|110138.9|110078.8|110115.4|110057.6|52
1737596760000|2025-01-23 01:46:00|110127.5|110077.5|110124.1|110074.1|110129|110079|110121|110071|11
1737596770000|2025-01-23 01:46:10|110125.4|110075.4|110152|110065.6|110156.2|110077.4|110121.7|110060|48
1737596780000|2025-01-23 01:46:20|110151.5|110064.2|110128|110078|110151.5|110084.8|110128|110064.2|13
1737596790000|2025-01-23 01:46:30|110129.4|110079.4|110129.4|110079.4|110134.5|110084.5|110122.3|110072.3|66
1737596800000|2025-01-23 01:46:40|110130.2|110080.2|110125.5|110075.5|110153.5|110080.9|110125.5|110056.6|20
1737596810000|2025-01-23 01:46:50|110125.9|110075.9|110123.3|110073.3|110130.1|110080.1|110117.5|110067.5|23
1737596820000|2025-01-23 01:47:00|110125.3|110075.3|110120.9|110070.9|110125.3|110075.3|110118.4|110068.4|33
1737596830000|2025-01-23 01:47:10|110121.5|110071.5|110122.6|110072.6|110126|110076|110118.9|110068.9|13
1737596840000|2025-01-23 01:47:20|110125.7|110075.7|110122.3|110072.3|110125.7|110075.7|110120|110070|11
1737596850000|2025-01-23 01:47:30|110122.4|110072.4|110122.4|110072.4|110122.4|110072.4|110122.4|110072.4|1
1737596860000|2025-01-23 01:47:40|110123.8|110073.8|110131.4|110081.4|110134.7|110084.7|110123.8|110073.8|20
1737596870000|2025-01-23 01:47:50|110130.1|110080.1|110125.5|110075.5|110130.1|110080.1|110125.5|110075.5|9
1737596880000|2025-01-23 01:48:00|110128.3|110078.3|110126.1|110076.1|110128.3|110078.3|110125.7|110075.7|4
1737596890000|2025-01-23 01:48:10|110126.7|110076.7|110130.2|110080.2|110147.5|110087.9|110126.7|110064.1|34
1737596900000|2025-01-23 01:48:20|110130|110080|110130|110080|110130|110080|110130|110080|1
1737596910000|2025-01-23 01:48:30|110128.2|110078.2|110129.3|110079.3|110146|110080.7|110123.8|110062.2|33
1737596920000|2025-01-23 01:48:40|110133.5|110083.5|110133.9|110083.9|110154.3|110087.1|110129.7|110065.6|45
1737596930000|2025-01-23 01:48:50|110132.2|110082.2|110135.3|110085.3|110135.3|110085.3|110132.2|110082.2|7
1737596940000|2025-01-23 01:49:00|110134.6|110084.6|110134.2|110084.2|110137.2|110087.2|110130.5|110080.5|13
1737596950000|2025-01-23 01:49:10|110133.4|110083.4|110147.6|110069.2|110148.7|110085.8|110129.9|110066.8|35
1737596960000|2025-01-23 01:49:20|110146.7|110069|110145.2|110095.2|110159.1|110100.8|110129.9|110067.5|48
1737596970000|2025-01-23 01:49:30|110145.3|110095.3|110139|110089|110149.4|110099.4|110134.5|110084.5|35
1737596980000|2025-01-23 01:49:40|110141.6|110091.6|110140.8|110090.8|110153.5|110092.4|110132.5|110070.7|32
1737596990000|2025-01-23 01:49:50|110138.4|110088.4|110151.6|110101.6|110151.6|110101.6|110138.4|110088.4|31
1737597000000|2025-01-23 01:50:00|110153.3|110103.3|110142.3|110092.3|110162.8|110103.3|110135.5|110076.5|39
1737597010000|2025-01-23 01:50:10|110142.6|110092.6|110138.6|110088.6|110142.6|110092.6|110132.5|110082.5|13
1737597020000|2025-01-23 01:50:20|110139.7|110089.7|110143.3|110093.3|110144.5|110094.5|110139|110089|6
1737597030000|2025-01-23 01:50:30|110140.7|110090.7|110141.3|110091.3|110141.3|110091.3|110129.9|110079.9|16
1737597040000|2025-01-23 01:50:40|110137.3|110087.3|110144.7|110094.7|110150.3|110097.7|110135.7|110078|29
1737597050000|2025-01-23 01:50:50|110146.9|110096.9|110139.8|110089.8|110146.9|110096.9|110138|110088|24
1737597060000|2025-01-23 01:51:00|110142.3|110092.3|110141.1|110091.1|110164.6|110098.3|110136.8|110069.8|31
1737597070000|2025-01-23 01:51:10|110141.2|110091.2|110140.9|110090.9|110141.2|110091.2|110136.5|110086.5|7
1737597080000|2025-01-23 01:51:20|110141|110091|110145.6|110095.6|110149.5|110099.5|110138.2|110088.2|32
1737597090000|2025-01-23 01:51:30|110144.4|110094.4|110138.8|110088.8|110146.2|110096.2|110135.6|110085.6|29
1737597100000|2025-01-23 01:51:40|110138.4|110088.4|110144.6|110094.6|110149.2|110099.2|110135.6|110085.6|41
1737597110000|2025-01-23 01:51:50|110141.1|110091.1|110133.7|110083.7|110145.8|110095.8|110133.7|110083.7|19
1737597120000|2025-01-23 01:52:00|110134.9|110084.9|110135.6|110085.6|110139.1|110089.1|110130.7|110080.7|20
1737597130000|2025-01-23 01:52:10|110138|110088|110134.1|110084.1|110138|110088|110131.9|110081.9|9
1737597140000|2025-01-23 01:52:20|110134.4|110084.4|110133.4|110083.4|110134.4|110084.4|110133.4|110083.4|2
1737597150000|2025-01-23 01:52:30|110130.8|110080.8|110133.1|110083.1|110133.1|110083.1|110130.8|110080.8|4
1737597160000|2025-01-23 01:52:40|110135.3|110085.3|110132.5|110082.5|110135.3|110085.3|110132.5|110082.5|8
1737597170000|2025-01-23 01:52:50|110130.9|110080.9|110129.5|110079.5|110130.9|110080.9|110129.5|110079.5|2
1737597180000|2025-01-23 01:53:00|110131.2|110081.2|110130.4|110080.4|110150.1|110086.1|110127.1|110060.3|44
1737597190000|2025-01-23 01:53:10|110129|110079|110137.2|110087.2|110137.2|110087.2|110123.7|110073.7|51
1737597200000|2025-01-23 01:53:20|110136|110086|110144.1|110094.1|110174.5|110100.4|110134.7|110065.4|51
1737597210000|2025-01-23 01:53:30|110143.4|110093.4|110144.3|110094.3|110150.2|110100.2|110140.9|110090.9|44
1737597220000|2025-01-23 01:53:40|110142.9|110092.9|110162.2|110082|110163.1|110098.9|110142.5|110080.7|57
1737597230000|2025-01-23 01:53:50|110148.2|110098.2|110151.7|110101.7|110153.2|110103.2|110145.4|110095.4|29
1737597240000|2025-01-23 01:54:00|110150.9|110100.9|110152.2|110102.2|110153.7|110103.7|110147.9|110097.9|15
1737597250000|2025-01-23 01:54:10|110153.2|110103.2|110158.4|110108.4|110166.5|110111.6|110148.7|110085.9|49
1737597260000|2025-01-23 01:54:20|110157.5|110107.5|110155.3|110105.3|110182.3|110110.7|110151.9|110084.5|60
1737597270000|2025-01-23 01:54:30|110157.5|110107.5|110158.1|110108.1|110158.1|110108.1|110153.1|110103.1|19
1737597280000|2025-01-23 01:54:40|110156.3|110106.3|110166|110116|110181|110120.9|110155.4|110105.4|65
1737597290000|2025-01-23 01:54:50|110162.1|110112.1|110162.5|110112.5|110165|110115|110159.1|110109.1|23
1737597300000|2025-01-23 01:55:00|110161.2|110111.2|110164.7|110114.7|110166.9|110116.9|110157.1|110107.1|39
1737597310000|2025-01-23 01:55:10|110175.6|110104.2|110153.2|110103.2|110177.1|110119.4|110153.2|110103.2|56
1737597320000|2025-01-23 01:55:20|110155.8|110105.8|110155.2|110105.2|110174.6|110114.4|110153.3|110101.1|57
1737597330000|2025-01-23 01:55:30|110172|110092.5|110162.2|110112.2|110174.7|110114.1|110156.5|110092.5|46
1737597340000|2025-01-23 01:55:40|110163.6|110113.6|110171.6|110121.6|110175.3|110125.3|110163.6|110113.6|20
1737597350000|2025-01-23 01:55:50|110172.1|110122.1|110168.7|110118.7|110174.3|110124.3|110168.7|110118.7|29
1737597360000|2025-01-23 01:56:00|110170.1|110120.1|110176.6|110126.6|110187.7|110126.7|110167.1|110102.4|42
1737597370000|2025-01-23 01:56:10|110175.3|110125.3|110176.3|110126.3|110180.2|110130.2|110172.9|110122.9|25
1737597380000|2025-01-23 01:56:20|110174.5|110124.5|110174.9|110124.9|110178.5|110128.5|110172.2|110122.2|21
1737597390000|2025-01-23 01:56:30|110174.5|110124.5|110183.2|110133.2|110186.4|110136.4|110172.5|110122.5|37
1737597400000|2025-01-23 01:56:40|110181|110131|110182.6|110132.6|110183.1|110133.1|110180.8|110130.8|7
1737597410000|2025-01-23 01:56:50|110180.6|110130.6|110179.8|110129.8|110186|110136|110177.1|110127.1|33
1737597420000|2025-01-23 01:57:00|110179.1|110129.1|110183.6|110133.6|110200.1|110134|110172.9|110109.5|27
1737597430000|2025-01-23 01:57:10|110183.3|110133.3|110178.8|110128.8|110183.3|110133.3|110178.6|110128.6|14
1737597440000|2025-01-23 01:57:20|110181.3|110131.3|110181|110131|110184.7|110134.7|110179.3|110129.3|16
1737597450000|2025-01-23 01:57:30|110178|110128|110184.1|110134.1|110185.8|110135.8|110178|110128|22
1737597460000|2025-01-23 01:57:40|110183.4|110133.4|110187.2|110137.2|110188|110138|110183.4|110133.4|4
1737597470000|2025-01-23 01:57:50|110189.3|110139.3|110184.1|110134.1|110190|110140|110178.7|110128.7|39
1737597480000|2025-01-23 01:58:00|110182.7|110132.7|110171.5|110121.5|110185.3|110135.3|110171.5|110121.5|25
1737597490000|2025-01-23 01:58:10|110176.3|110126.3|110173.1|110097.2|110187.9|110126.3|110162.5|110097.2|53
1737597500000|2025-01-23 01:58:20|110163.9|110113.9|110166.3|110116.3|110166.3|110116.3|110155.2|110105.2|36
1737597510000|2025-01-23 01:58:30|110161.7|110111.7|110163.8|110113.8|110174.4|110117.6|110157.6|110094.1|45
1737597520000|2025-01-23 01:58:40|110162.4|110112.4|110172.2|110122.2|110177.8|110122.2|110158.2|110105.7|50
1737597530000|2025-01-23 01:58:50|110169.2|110119.2|110170.4|110120.4|110172.5|110122.5|110167.4|110117.4|14
1737597540000|2025-01-23 01:59:00|110168.4|110118.4|110163|110113|110168.8|110118.8|110162.3|110112.3|12
1737597550000|2025-01-23 01:59:10|110163.6|110113.6|110166.5|110116.5|110169.3|110119.3|110163.6|110113.6|4
1737597560000|2025-01-23 01:59:20|110166.8|110116.8|110180.2|110130.2|110180.8|110130.8|110165.2|110115.2|14
1737597570000|2025-01-23 01:59:30|110179.2|110129.2|110179.3|110129.3|110192.6|110131.1|110176.5|110111.6|27
1737597580000|2025-01-23 01:59:40|110179.2|110129.2|110173.5|110123.5|110179.2|110129.2|110172.8|110122.8|24
1737597590000|2025-01-23 01:59:50|110169.1|110119.1|110166.7|110116.7|110175.7|110125.7|110166.7|110116.7|16
1737597600000|2025-01-23 02:00:00|110164.4|110114.4|110161.7|110111.7|110168.2|110118.2|110159.5|110109.5|21
1737597610000|2025-01-23 02:00:10|110161.8|110111.8|110161.8|110111.8|110161.8|110111.8|110161.8|110111.8|1
1737597620000|2025-01-23 02:00:20|110164.8|110114.8|110168.2|110092|110172.1|110114.8|110154.1|110092|45
1737597630000|2025-01-23 02:00:30|110168.8|110092.4|110159.7|110109.7|110170.2|110116.4|110153.3|110090.8|56
1737597640000|2025-01-23 02:00:40|110172.6|110102|110163.1|110113.1|110178.7|110114.4|110156.2|110095.6|43
1737597650000|2025-01-23 02:00:50|110163.2|110113.2|110163.8|110113.8|110166.7|110116.7|110157.1|110107.1|23
1737597660000|2025-01-23 02:01:00|110164.2|110114.2|110159.8|110109.8|110166.5|110116.5|110158.2|110108.2|22
1737597670000|2025-01-23 02:01:10|110159.2|110109.2|110159.1|110109.1|110161.9|110111.9|110155.8|110105.8|15
1737597680000|2025-01-23 02:01:20|110158.1|110108.1|110160.4|110110.4|110165.6|110115.6|110157.5|110107.5|11
1737597690000|2025-01-23 02:01:30|110159.8|110109.8|110159.5|110109.5|110162.5|110112.5|110158.8|110108.8|13
1737597700000|2025-01-23 02:01:40|110161.3|110111.3|110163.5|110113.5|110164.2|110114.2|110157.5|110107.5|24
1737597710000|2025-01-23 02:01:50|110160.6|110110.6|110160.1|110110.1|110163.6|110113.6|110158.5|110108.5|15
1737597720000|2025-01-23 02:02:00|110159.9|110109.9|110164.5|110114.5|110168.7|110118.7|110158.9|110108.9|18
1737597730000|2025-01-23 02:02:10|110165.8|110115.8|110165.3|110115.3|110177.3|110127.3|110165.3|110115.3|25
1737597740000|2025-01-23 02:02:20|110169.2|110119.2|110164.2|110114.2|110169.2|110119.2|110163.4|110113.4|9
1737597750000|2025-01-23 02:02:30|110164.8|110114.8|110164.4|110114.4|110167.7|110117.7|110164.2|110114.2|6
1737597760000|2025-01-23 02:02:40|110168.8|110118.8|110162|110112|110168.8|110118.8|110158.3|110108.3|26
1737597770000|2025-01-23 02:02:50|110163.6|110113.6|110175|110125|110182.9|110132.9|110163|110113|30
1737597780000|2025-01-23 02:03:00|110173.4|110123.4|110180.8|110130.8|110183.5|110133.5|110173.4|110123.4|22
1737597790000|2025-01-23 02:03:10|110184.2|110134.2|110181|110131|110185|110135|110177.5|110127.5|30
1737597800000|2025-01-23 02:03:20|110180.4|110130.4|110169.5|110119.5|110180.8|110130.8|110167.4|110117.4|41
1737597810000|2025-01-23 02:03:30|110172.3|110122.3|110170.5|110120.5|110175.8|110125.8|110167.3|110117.3|40
1737597820000|2025-01-23 02:03:40|110172.2|110122.2|110168.6|110118.6|110173.5|110123.5|110168|110118|25
1737597830000|2025-01-23 02:03:50|110168.2|110118.2|110177.7|110127.7|110177.7|110127.7|110166.5|110116.5|41
1737597840000|2025-01-23 02:04:00|110177.6|110127.6|110179.5|110129.5|110183|110133|110174.9|110124.9|25
1737597850000|2025-01-23 02:04:10|110180.5|110130.5|110187.2|110137.2|110187.2|110137.2|110176.2|110126.2|28
1737597860000|2025-01-23 02:04:20|110189|110139|110184.2|110134.2|110192.9|110142.9|110182.2|110132.2|49
1737597870000|2025-01-23 02:04:30|110188.1|110138.1|110188.5|110138.5|110193.7|110143.7|110181.2|110131.2|30
1737597880000|2025-01-23 02:04:40|110192.1|110142.1|110191.6|110141.6|110195.3|110145.3|110184.1|110134.1|43
1737597890000|2025-01-23 02:04:50|110192.1|110142.1|110196.1|110146.1|110196.3|110146.3|110188|110138|40
1737597900000|2025-01-23 02:05:00|110198.3|110148.3|110206.3|110156.3|110208.8|110158.8|110197.7|110147.7|59
1737597910000|2025-01-23 02:05:10|110202.3|110152.3|110215.2|110165.2|110215.2|110165.2|110202.1|110152.1|37
1737597920000|2025-01-23 02:05:20|110221.3|110171.3|110209.1|110159.1|110225.7|110175.7|110202.2|110152.2|46
1737597930000|2025-01-23 02:05:30|110206.4|110156.4|110205.1|110155.1|110210.3|110160.3|110199.8|110149.8|47
1737597940000|2025-01-23 02:05:40|110201.2|110151.2|110229.2|110179.2|110229.4|110179.4|110201.2|110151.2|48
1737597950000|2025-01-23 02:05:50|110226.6|110176.6|110232.5|110182.5|110235.4|110185.4|110224.8|110174.8|27
1737597960000|2025-01-23 02:06:00|110231.9|110181.9|110232.3|110182.3|110232.3|110182.3|110227.9|110177.9|30
1737597970000|2025-01-23 02:06:10|110232.1|110182.1|110234.7|110184.7|110235.3|110185.3|110229.8|110179.8|47
1737597980000|2025-01-23 02:06:20|110234.5|110184.5|110232.6|110182.6|110237.2|110187.2|110229.3|110179.3|50
1737597990000|2025-01-23 02:06:30|110233.2|110183.2|110245.4|110195.4|110246.7|110196.7|110232.6|110182.6|23
1737598000000|2025-01-23 02:06:40|110241.3|110191.3|110244.5|110194.5|110244.5|110194.5|110241.3|110191.3|3
1737598010000|2025-01-23 02:06:50|110245.8|110195.8|110245.7|110195.7|110253.3|110203.3|110243.9|110193.9|35
1737598020000|2025-01-23 02:07:00|110250|110200|110231.3|110181.3|110251.3|110201.3|110226.6|110176.6|35
1737598030000|2025-01-23 02:07:10|110233|110183|110215.2|110165.2|110234.2|110184.2|110213.2|110163.2|63
1737598040000|2025-01-23 02:07:20|110218.8|110168.8|110219.4|110169.4|110221.8|110171.8|110212.3|110162.3|64
1737598050000|2025-01-23 02:07:30|110220|110170|110220.3|110170.3|110222.7|110172.7|110217.1|110167.1|48
1737598060000|2025-01-23 02:07:40|110217.7|110167.7|110219.1|110169.1|110224.7|110174.7|110215.8|110165.8|61
1737598070000|2025-01-23 02:07:50|110221.2|110171.2|110228.3|110145.2|110237|110171.2|110210.1|110142.8|72
1737598080000|2025-01-23 02:08:00|110225.9|110143.2|110203.9|110153.9|110228.3|110162.4|110199.2|110143.2|61
1737598090000|2025-01-23 02:08:10|110203.2|110153.2|110201.6|110151.6|110206.2|110156.2|110199.1|110149.1|48
1737598100000|2025-01-23 02:08:20|110200.7|110150.7|110197.3|110147.3|110201.4|110151.4|110195|110145|48
1737598110000|2025-01-23 02:08:30|110197.4|110147.4|110193.1|110143.1|110198.2|110148.2|110187.1|110137.1|59
1737598120000|2025-01-23 02:08:40|110194.2|110144.2|110193.2|110143.2|110194.2|110144.2|110190.4|110140.4|32
1737598130000|2025-01-23 02:08:50|110190|110140|110196.5|110146.5|110199|110149|110188|110138|56
1737598140000|2025-01-23 02:09:00|110198.9|110148.9|110197.8|110147.8|110199.4|110149.4|110192.7|110142.7|56
1737598150000|2025-01-23 02:09:10|110198.4|110148.4|110185.7|110135.7|110198.9|110148.9|110185.7|110135.7|46
1737598160000|2025-01-23 02:09:20|110185|110135|110190.3|110140.3|110193.3|110143.3|110185|110135|61
1737598170000|2025-01-23 02:09:30|110191.3|110141.3|110193.8|110143.8|110194.8|110144.8|110191|110141|35
1737598180000|2025-01-23 02:09:40|110192.7|110142.7|110191.9|110141.9|110195.4|110145.4|110179.8|110129.8|47
1737598190000|2025-01-23 02:09:50|110193.7|110143.7|110196.5|110146.5|110198.8|110148.8|110188.6|110138.6|53
1737598200000|2025-01-23 02:10:00|110196.2|110146.2|110198.1|110148.1|110201|110151|110195.4|110145.4|51
1737598210000|2025-01-23 02:10:10|110200.6|110150.6|110207.1|110157.1|110212.9|110162.9|110196.5|110146.5|57
1737598220000|2025-01-23 02:10:20|110208.3|110158.3|110201.6|110151.6|110209.2|110159.2|110198.3|110148.3|53
1737598230000|2025-01-23 02:10:30|110202.4|110152.4|110181.2|110131.2|110202.8|110152.8|110179|110129|48
1737598240000|2025-01-23 02:10:40|110182.8|110132.8|110196.5|110115.8|110198|110136|110173.9|110115.8|22
1737598250000|2025-01-23 02:10:50|110181.3|110131.3|110193.5|110143.5|110194.3|110144.3|110175.7|110125.7|19
1737598260000|2025-01-23 02:11:00|110194.3|110144.3|110190.8|110140.8|110196.6|110146.6|110187.6|110137.6|50
1737598270000|2025-01-23 02:11:10|110192.9|110142.9|110197.7|110147.7|110197.9|110147.9|110189.6|110139.6|65
1737598280000|2025-01-23 02:11:20|110194.8|110144.8|110197.3|110147.3|110198.6|110148.6|110188.5|110138.5|70
1737598290000|2025-01-23 02:11:30|110195.9|110145.9|110197.9|110147.9|110201.6|110151.6|110193.4|110143.4|51
1737598300000|2025-01-23 02:11:40|110198.1|110148.1|110203.8|110153.8|110223.3|110154.7|110195.8|110132.3|43
1737598310000|2025-01-23 02:11:50|110202|110152|110201.6|110151.6|110204.5|110154.5|110197.6|110147.6|43
1737598320000|2025-01-23 02:12:00|110203|110153|110204.4|110154.4|110206|110156|110201.5|110151.5|41
1737598330000|2025-01-23 02:12:10|110206|110156|110209.4|110159.4|110210.4|110160.4|110203.4|110153.4|39
1737598340000|2025-01-23 02:12:20|110210.9|110160.9|110209.6|110159.6|110212.5|110162.5|110208.2|110158.2|44
1737598350000|2025-01-23 02:12:30|110210.1|110160.1|110208.2|110158.2|110212.5|110162.5|110205.3|110155.3|38
1737598360000|2025-01-23 02:12:40|110209.8|110159.8|110202.7|110152.7|110223.2|110161.7|110201.2|110136.7|57
1737598370000|2025-01-23 02:12:50|110205|110155|110202.4|110152.4|110205.5|110155.5|110195.8|110145.8|64
1737598380000|2025-01-23 02:13:00|110201.3|110151.3|110198.5|110148.5|110203.1|110153.1|110195.5|110145.5|67
1737598390000|2025-01-23 02:13:10|110198.4|110148.4|110197.5|110147.5|110200.2|110150.2|110195.2|110145.2|64
1737598400000|2025-01-23 02:13:20|110197.7|110147.7|110196.5|110146.5|110200|110150|110195.1|110145.1|26
1737598410000|2025-01-23 02:13:30|110198.1|110148.1|110195.8|110145.8|110199.2|110149.2|110187.4|110137.4|55
1737598420000|2025-01-23 02:13:40|110194.3|110144.3|110194.9|110144.9|110201.4|110151.4|110192.9|110142.9|48
1737598430000|2025-01-23 02:13:50|110194.8|110144.8|110197.3|110147.3|110197.9|110147.9|110192.3|110142.3|38
1737598440000|2025-01-23 02:14:00|110193.3|110143.3|110193.8|110143.8|110196|110146|110189.4|110139.4|32
1737598450000|2025-01-23 02:14:10|110190.3|110140.3|110189.9|110139.9|110212.7|110146.5|110189.9|110133.1|40
1737598460000|2025-01-23 02:14:20|110191.7|110141.7|110189.9|110139.9|110195.9|110145.9|110183.7|110133.7|53
1737598470000|2025-01-23 02:14:30|110189.7|110139.7|110191.2|110141.2|110195.9|110145.9|110187.9|110137.9|46
1737598480000|2025-01-23 02:14:40|110190.9|110140.9|110189.5|110139.5|110193.3|110143.3|110185.9|110135.9|29
1737598490000|2025-01-23 02:14:50|110191.4|110141.4|110188.2|110138.2|110191.4|110141.4|110184.1|110134.1|19
1737598500000|2025-01-23 02:15:00|110186.3|110136.3|110189.6|110139.6|110191.9|110141.9|110183.4|110133.4|29
1737598510000|2025-01-23 02:15:10|110189.4|110139.4|110187.6|110137.6|110189.8|110139.8|110184.9|110134.9|31
1737598520000|2025-01-23 02:15:20|110184.4|110134.4|110186.9|110136.9|110190.7|110140.7|110183.6|110133.6|14
1737598530000|2025-01-23 02:15:30|110185.6|110135.6|110189.8|110139.8|110189.8|110139.8|110185.6|110135.6|5
1737598540000|2025-01-23 02:15:40|110188|110138|110195.3|110145.3|110216.3|110147.5|110187.6|110122.7|31
1737598550000|2025-01-23 02:15:50|110191.2|110141.2|110189.7|110139.7|110192.7|110142.7|110187.5|110137.5|19
1737598560000|2025-01-23 02:16:00|110189.5|110139.5|110194.3|110120.7|110194.7|110139.5|110177.1|110116.3|24
1737598570000|2025-01-23 02:16:10|110193|110120.3|110176.5|110126.5|110193|110131|110176.5|110111.6|17
1737598580000|2025-01-23 02:16:20|110176.1|110126.1|110167.2|110117.2|110181.8|110131.8|110164.6|110114.6|32
1737598590000|2025-01-23 02:16:30|110167.8|110117.8|110171.8|110121.8|110173.7|110123.7|110166.8|110116.8|15
1737598600000|2025-01-23 02:16:40|110172.4|110122.4|110167.3|110117.3|110174.1|110124.1|110161.1|110111.1|13
1737598610000|2025-01-23 02:16:50|110164.4|110114.4|110166.8|110116.8|110171.8|110121.8|110164.2|110114.2|23
1737598620000|2025-01-23 02:17:00|110169.4|110119.4|110164.9|110114.9|110174.5|110120.3|110161.1|110095.5|30
1737598630000|2025-01-23 02:17:10|110163.7|110113.7|110167.6|110117.6|110169|110119|110163.1|110113.1|15
1737598640000|2025-01-23 02:17:20|110166.4|110116.4|110170.5|110120.5|110173.1|110123.1|110166.4|110116.4|19
1737598650000|2025-01-23 02:17:30|110171.9|110121.9|110167.6|110117.6|110174.2|110124.2|110166.9|110116.9|33
1737598660000|2025-01-23 02:17:40|110168.6|110118.6|110171.1|110121.1|110174.8|110124.8|110167|110117|36
1737598670000|2025-01-23 02:17:50|110172.3|110122.3|110171.3|110121.3|110174.9|110124.9|110171.3|110121.3|22
1737598680000|2025-01-23 02:18:00|110171.2|110121.2|110173.9|110123.9|110173.9|110123.9|110167|110117|31
1737598690000|2025-01-23 02:18:10|110175.7|110125.7|110173.3|110123.3|110178.8|110128.8|110171.1|110121.1|8
1737598700000|2025-01-23 02:18:20|110172.3|110122.3|110173.1|110123.1|110175|110125|110172.3|110122.3|6
1737598710000|2025-01-23 02:18:30|110173.5|110123.5|110172.9|110122.9|110174.9|110124.9|110172.9|110122.9|4
1737598720000|2025-01-23 02:18:40|110172.3|110122.3|110167|110117|110172.3|110122.3|110167|110117|5
1737598730000|2025-01-23 02:18:50|110173.8|110123.8|110159.1|110109.1|110173.8|110123.8|110155.1|110105.1|30
1737598740000|2025-01-23 02:19:00|110158.5|110108.5|110160.6|110110.6|110164.9|110114.9|110155.5|110105.5|32
1737598750000|2025-01-23 02:19:10|110161.2|110111.2|110163.6|110113.6|110166.1|110116.1|110161.2|110111.2|23
1737598760000|2025-01-23 02:19:20|110162.6|110112.6|110164.2|110114.2|110178.4|110120.8|110161.6|110100.5|19
1737598770000|2025-01-23 02:19:30|110165.5|110115.5|110161.7|110111.7|110167.8|110117.8|110161.7|110111.7|18
1737598780000|2025-01-23 02:19:40|110161.6|110111.6|110161.6|110111.6|110161.6|110111.6|110161.6|110111.6|1
1737598790000|2025-01-23 02:19:50|110160|110110|110164.2|110114.2|110166.1|110116.1|110160|110110|10
1737598800000|2025-01-23 02:20:00|110162.6|110112.6|110167.1|110117.1|110168.8|110118.8|110162.1|110112.1|21
1737598810000|2025-01-23 02:20:10|110168.6|110118.6|110165.6|110115.6|110168.6|110118.6|110162.6|110112.6|10
1737598820000|2025-01-23 02:20:20|110165.7|110115.7|110161.6|110111.6|110170.8|110120.8|110161.6|110111.6|28
1737598830000|2025-01-23 02:20:30|110163.2|110113.2|110162.8|110112.8|110165.9|110115.9|110162.8|110112.8|7
1737598840000|2025-01-23 02:20:40|110162.2|110112.2|110162.3|110112.3|110168|110118|110159.5|110109.5|11
1737598850000|2025-01-23 02:20:50|110153.7|110103.7|110157.3|110107.3|110157.3|110107.3|110151.4|110101.4|7
1737598860000|2025-01-23 02:21:00|110157.5|110107.5|110156.7|110106.7|110162.1|110112.1|110154.7|110104.7|12
1737598870000|2025-01-23 02:21:10|110158.8|110108.8|110157.3|110107.3|110159.1|110109.1|110157.3|110107.3|3
1737598880000|2025-01-23 02:21:20|110158.5|110108.5|110159.2|110109.2|110159.2|110109.2|110158.5|110108.5|2
1737598890000|2025-01-23 02:21:30|110158.6|110108.6|110155.5|110105.5|110158.6|110108.6|110155.1|110105.1|4
1737598900000|2025-01-23 02:21:40|110157.1|110107.1|110153.6|110103.6|110158.4|110108.4|110152|110102|15
1737598910000|2025-01-23 02:21:50|110155|110105|110154.1|110104.1|110157.6|110107.6|110150.9|110100.9|6
1737598920000|2025-01-23 02:22:00|110152.5|110102.5|110150.2|110100.2|110152.6|110102.6|110148.3|110098.3|13
1737598930000|2025-01-23 02:22:10|110151.6|110101.6|110142.2|110092.2|110151.6|110101.6|110140.7|110090.7|24
1737598940000|2025-01-23 02:22:20|110142.1|110092.1|110139.4|110089.4|110151.6|110094.9|110137.4|110079.3|38
1737598950000|2025-01-23 02:22:30|110139.8|110089.8|110140.6|110090.6|110140.6|110090.6|110138.5|110088.5|6
1737598960000|2025-01-23 02:22:40|110140.5|110090.5|110139.4|110089.4|110141.7|110091.7|110136.6|110086.6|20
1737598970000|2025-01-23 02:22:50|110138.5|110088.5|110138.6|110088.6|110139.4|110089.4|110134.9|110084.9|27
1737598980000|2025-01-23 02:23:00|110140.2|110090.2|110125.2|110075.2|110140.2|110090.2|110122|110072|30
1737598990000|2025-01-23 02:23:10|110125.5|110075.5|110125.5|110075.5|110125.5|110075.5|110125.5|110075.5|1
1737599000000|2025-01-23 02:23:20|110122.7|110072.7|110128.9|110078.9|110129|110079|110122.7|110072.7|4
1737599010000|2025-01-23 02:23:30|110127|110077|110128.2|110078.2|110128.2|110078.2|110127|110077|6
1737599020000|2025-01-23 02:23:40|110129.2|110079.2|110129.2|110079.2|110129.2|110079.2|110129.2|110079.2|1
1737599030000|2025-01-23 02:23:50|110129.8|110079.8|110131.9|110081.9|110133.4|110083.4|110128.7|110078.7|8
1737599040000|2025-01-23 02:24:00|110131.3|110081.3|110127.9|110077.9|110134.1|110084.1|110125|110075|11
1737599050000|2025-01-23 02:24:10|110128.5|110078.5|110138.1|110088.1|110138.1|110088.1|110128.5|110078.5|5
1737599060000|2025-01-23 02:24:20|110139.7|110089.7|110139.7|110089.7|110145.9|110095.9|110137.4|110087.4|26
1737599070000|2025-01-23 02:24:30|110138.7|110088.7|110139.5|110089.5|110139.5|110089.5|110138.7|110088.7|2
1737599080000|2025-01-23 02:24:40|110138.3|110088.3|110136.8|110086.8|110141.9|110091.9|110134.8|110084.8|12
1737599090000|2025-01-23 02:24:50|110135|110085|110135.4|110085.4|110136|110086|110132.7|110082.7|7
1737599100000|2025-01-23 02:25:00|110134.8|110084.8|110137|110087|110137|110087|110133.1|110083.1|4
1737599110000|2025-01-23 02:25:10|110138.2|110088.2|110138.8|110088.8|110138.8|110088.8|110138.2|110088.2|2
1737599130000|2025-01-23 02:25:30|110137.4|110087.4|110129.1|110079.1|110137.4|110087.4|110122.3|110072.3|7
1737599140000|2025-01-23 02:25:40|110129.3|110079.3|110129.3|110079.3|110129.3|110079.3|110129.3|110079.3|1
1737599150000|2025-01-23 02:25:50|110129.9|110079.9|110130.5|110080.5|110130.5|110080.5|110129.9|110079.9|2
1737599160000|2025-01-23 02:26:00|110128.6|110078.6|110126.5|110076.5|110128.6|110078.6|110123.8|110073.8|6
1737599170000|2025-01-23 02:26:10|110127.9|110077.9|110126.4|110076.4|110129.5|110079.5|110126.4|110076.4|4
1737599180000|2025-01-23 02:26:20|110129.4|110079.4|110125.2|110075.2|110132.2|110082.2|110123|110073|7
1737599190000|2025-01-23 02:26:30|110122|110072|110126.4|110076.4|110128|110078|110120.6|110070.6|9
1737599200000|2025-01-23 02:26:40|110127.5|110077.5|110130|110080|110130|110080|110127.5|110077.5|4
1737599210000|2025-01-23 02:26:50|110129.4|110079.4|110129|110079|110129.4|110079.4|110125.2|110075.2|11
1737599220000|2025-01-23 02:27:00|110129.7|110079.7|110127.4|110077.4|110134.5|110084.5|110127.4|110077.4|10
1737599230000|2025-01-23 02:27:10|110126.9|110076.9|110124.3|110074.3|110126.9|110076.9|110124.3|110074.3|4
1737599240000|2025-01-23 02:27:20|110121.2|110071.2|110120.9|110070.9|110121.8|110071.8|110118.9|110068.9|10
1737599250000|2025-01-23 02:27:30|110120.3|110070.3|110122.2|110072.2|110123.4|110073.4|110116.3|110066.3|9
1737599260000|2025-01-23 02:27:40|110123.8|110073.8|110124.4|110074.4|110132.2|110082.2|110123.8|110073.8|14
1737599270000|2025-01-23 02:27:50|110123.8|110073.8|110123.9|110073.9|110124.8|110074.8|110123.3|110073.3|7
1737599280000|2025-01-23 02:28:00|110125.2|110075.2|110125.8|110075.8|110128|110078|110125.2|110075.2|6
1737599290000|2025-01-23 02:28:10|110127.4|110077.4|110124.9|110074.9|110133.3|110083.3|110121.8|110071.8|13
1737599300000|2025-01-23 02:28:20|110126.7|110076.7|110130|110080|110131.9|110081.9|110126.7|110076.7|5
1737599310000|2025-01-23 02:28:30|110129.6|110079.6|110126.7|110076.7|110129.6|110079.6|110124.1|110074.1|9
1737599320000|2025-01-23 02:28:40|110126.8|110076.8|110126.8|110076.8|110126.8|110076.8|110126.8|110076.8|1
1737599330000|2025-01-23 02:28:50|110126.7|110076.7|110126.7|110076.7|110126.7|110076.7|110126.7|110076.7|1
1737599340000|2025-01-23 02:29:00|110128.3|110078.3|110126|110076|110128.3|110078.3|110126|110076|2
1737599350000|2025-01-23 02:29:10|110125.9|110075.9|110125.9|110075.9|110125.9|110075.9|110125.9|110075.9|1
1737599360000|2025-01-23 02:29:20|110123.7|110073.7|110121.7|110071.7|110124.4|110074.4|110121.7|110071.7|11
1737599370000|2025-01-23 02:29:30|110125.2|110075.2|110125.8|110075.8|110125.8|110075.8|110125.2|110075.2|2
1737599380000|2025-01-23 02:29:40|110124.5|110074.5|110120|110070|110125.1|110075.1|110118.6|110068.6|17
1737599390000|2025-01-23 02:29:50|110121.4|110071.4|110124.2|110074.2|110127.8|110077.8|110121.4|110071.4|9
1737599400000|2025-01-23 02:30:00|110123.6|110073.6|110121.8|110071.8|110125.9|110075.9|110121.8|110071.8|8
1737599410000|2025-01-23 02:30:10|110123.4|110073.4|110131.8|110081.8|110135.4|110085.4|110123.3|110073.3|20
1737599420000|2025-01-23 02:30:20|110134.1|110084.1|110138.8|110088.8|110140.8|110090.8|110131.5|110081.5|14
1737599430000|2025-01-23 02:30:30|110140.9|110090.9|110140.4|110090.4|110140.9|110090.9|110136.9|110086.9|7
1737599440000|2025-01-23 02:30:40|110138.4|110088.4|110142.9|110092.9|110144.2|110094.2|110138.4|110088.4|8
1737599450000|2025-01-23 02:30:50|110144.1|110094.1|110141.7|110091.7|110144.1|110094.1|110138.3|110088.3|10
1737599460000|2025-01-23 02:31:00|110143.6|110093.6|110139.6|110089.6|110144.4|110094.4|110139.6|110089.6|11
1737599470000|2025-01-23 02:31:10|110137.3|110087.3|110138.8|110088.8|110141.5|110091.5|110136.3|110086.3|8
1737599480000|2025-01-23 02:31:20|110140.1|110090.1|110142.7|110092.7|110143.5|110093.5|110140.1|110090.1|6
1737599490000|2025-01-23 02:31:30|110144.5|110094.5|110142.5|110092.5|110144.5|110094.5|110142.3|110092.3|5
1737599500000|2025-01-23 02:31:40|110145|110095|110144.8|110094.8|110145.7|110095.7|110136.8|110086.8|14
1737599510000|2025-01-23 02:31:50|110143.2|110093.2|110145.4|110095.4|110147.1|110097.1|110143.2|110093.2|4
1737599520000|2025-01-23 02:32:00|110145.9|110095.9|110144.2|110094.2|110146.5|110096.5|110140.2|110090.2|9
1737599530000|2025-01-23 02:32:10|110146.6|110096.6|110146.2|110096.2|110146.6|110096.6|110144.6|110094.6|4
1737599540000|2025-01-23 02:32:20|110146.3|110096.3|110147.3|110097.3|110152|110102|110145.3|110095.3|12
1737599550000|2025-01-23 02:32:30|110147.2|110097.2|110147.2|110097.2|110147.2|110097.2|110147.2|110097.2|1
1737599560000|2025-01-23 02:32:40|110149.1|110099.1|110156.1|110106.1|110161.6|110111.6|110149.1|110099.1|10
1737599570000|2025-01-23 02:32:50|110156.3|110106.3|110156.3|110106.3|110156.3|110106.3|110156.3|110106.3|1
1737599580000|2025-01-23 02:33:00|110157.7|110107.7|110160.7|110110.7|110163.1|110113.1|110157.7|110107.7|17
1737599600000|2025-01-23 02:33:20|110159.4|110109.4|110148.4|110098.4|110159.4|110109.4|110142.9|110092.9|16
1737599610000|2025-01-23 02:33:30|110149.5|110099.5|110144.4|110094.4|110149.5|110099.5|110141.2|110091.2|10
1737599620000|2025-01-23 02:33:40|110145.1|110095.1|110148|110098|110149.3|110099.3|110143.9|110093.9|36
1737599630000|2025-01-23 02:33:50|110148.8|110098.8|110147.5|110097.5|110153.4|110103.4|110146.9|110096.9|50
1737599640000|2025-01-23 02:34:00|110149.7|110099.7|110153.2|110103.2|110158.4|110108.4|110146.7|110096.7|34
1737599650000|2025-01-23 02:34:10|110152|110102|110148.2|110098.2|110155.3|110105.3|110148.2|110098.2|38
1737599660000|2025-01-23 02:34:20|110148.8|110098.8|110147.6|110097.6|110150.2|110100.2|110144.8|110094.8|47
1737599670000|2025-01-23 02:34:30|110147.4|110097.4|110142.2|110092.2|110149.8|110099.8|110140.7|110090.7|32
1737599680000|2025-01-23 02:34:40|110144.7|110094.7|110144.6|110094.6|110145.6|110095.6|110140.4|110090.4|22
1737599690000|2025-01-23 02:34:50|110141.8|110091.8|110143.9|110093.9|110146|110096|110141.6|110091.6|37
1737599700000|2025-01-23 02:35:00|110146.4|110096.4|110141.3|110091.3|110156.1|110096.9|110139.5|110082.7|42
1737599710000|2025-01-23 02:35:10|110142.5|110092.5|110137.6|110087.6|110144.8|110094.8|110127.8|110073.3|36
1737599720000|2025-01-23 02:35:20|110136.4|110086.4|110134.4|110084.4|110139.9|110089.9|110134.4|110084.4|14
1737599730000|2025-01-23 02:35:30|110133.1|110083.1|110127.1|110077.1|110133.1|110083.1|110126.5|110076.5|12
1737599740000|2025-01-23 02:35:40|110129|110079|110132|110082|110136.6|110086.6|110128.1|110078.1|27
1737599750000|2025-01-23 02:35:50|110131.4|110081.4|110130.2|110080.2|110131.5|110081.5|110128.1|110078.1|8
1737599760000|2025-01-23 02:36:00|110133.4|110083.4|110130.3|110080.3|110133.4|110083.4|110126.6|110076.6|11
1737599770000|2025-01-23 02:36:10|110127.5|110077.5|110130.2|110080.2|110131.7|110081.7|110126|110076|11
1737599780000|2025-01-23 02:36:20|110127.5|110077.5|110155.2|110082.5|110158.7|110101.9|110127.5|110077.5|37
1737599790000|2025-01-23 02:36:30|110154.7|110086.1|110156|110084.1|110157.7|110099.1|110141.6|110084.1|47
1737599800000|2025-01-23 02:36:40|110159|110083.1|110143.9|110093.9|110159|110098.4|110141.1|110083.1|42
1737599810000|2025-01-23 02:36:50|110147|110097|110146.6|110096.6|110150.1|110100.1|110143.5|110093.5|39
1737599820000|2025-01-23 02:37:00|110146.8|110096.8|110144.7|110094.7|110149.9|110099.9|110143.3|110093.3|44
1737599830000|2025-01-23 02:37:10|110143.7|110093.7|110139.4|110089.4|110147.4|110097.4|110138.8|110088.8|54
1737599840000|2025-01-23 02:37:20|110143.9|110093.9|110139.8|110089.8|110145.6|110095.6|110138.8|110088.8|35
1737599850000|2025-01-23 02:37:30|110140.4|110090.4|110148.3|110098.3|110148.3|110098.3|110139.5|110089.5|39
1737599860000|2025-01-23 02:37:40|110144.6|110094.6|110145.6|110095.6|110151.2|110101.2|110143.8|110093.8|37
1737599870000|2025-01-23 02:37:50|110144.2|110094.2|110153.1|110103.1|110160.8|110110.8|110143.8|110093.8|50
1737599880000|2025-01-23 02:38:00|110152.5|110102.5|110148.8|110098.8|110156.8|110106.8|110138.7|110088.7|51
1737599890000|2025-01-23 02:38:10|110148.2|110098.2|110147.6|110097.6|110151.3|110101.3|110146|110096|36
1737599900000|2025-01-23 02:38:20|110148.5|110098.5|110143.3|110093.3|110148.7|110098.7|110141.8|110091.8|41
1737599910000|2025-01-23 02:38:30|110143.5|110093.5|110152.3|110102.3|110153.7|110103.7|110142.1|110092.1|31
1737599920000|2025-01-23 02:38:40|110153.9|110103.9|110146.4|110096.4|110155.5|110105.5|110144.5|110094.5|49
1737599930000|2025-01-23 02:38:50|110148.4|110098.4|110144|110094|110151.1|110101.1|110143.7|110093.7|36
1737599940000|2025-01-23 02:39:00|110145.4|110095.4|110154.9|110104.9|110161.5|110111.5|110143.4|110093.4|52
1737599950000|2025-01-23 02:39:10|110155.5|110105.5|110146.3|110096.3|110158.5|110108.5|110146.3|110096.3|52
1737599960000|2025-01-23 02:39:20|110145.9|110095.9|110147.9|110097.9|110152.9|110102.9|110144.3|110094.3|49
1737599970000|2025-01-23 02:39:30|110145.8|110095.8|110144.1|110094.1|110150.6|110100.6|110143.5|110093.5|41
1737599980000|2025-01-23 02:39:40|110144.9|110094.9|110144.7|110094.7|110148.1|110098.1|110143.9|110093.9|45
1737599990000|2025-01-23 02:39:50|110144.9|110094.9|110144.5|110094.5|110148.7|110098.7|110142.2|110092.2|46
1737600000000|2025-01-23 02:40:00|110144.9|110094.9|110148.7|110098.7|110154.2|110104.2|110144.1|110094.1|65
1737600010000|2025-01-23 02:40:10|110150.5|110100.5|110146.4|110096.4|110152|110102|110146.4|110096.4|43
1737600020000|2025-01-23 02:40:20|110148.3|110098.3|110148.1|110098.1|110151.5|110101.5|110144.9|110094.9|43
1737600030000|2025-01-23 02:40:30|110148.3|110098.3|110150.5|110100.5|110151.7|110101.7|110144.8|110094.8|25
1737600040000|2025-01-23 02:40:40|110148.6|110098.6|110159|110109|110159|110109|110146.2|110096.2|39
1737600050000|2025-01-23 02:40:50|110159.1|110109.1|110156.2|110106.2|110159.1|110109.1|110153.5|110103.5|48
1737600060000|2025-01-23 02:41:00|110164.2|110114.2|110162.2|110112.2|110169.4|110119.4|110160.1|110110.1|42
1737600070000|2025-01-23 02:41:10|110166.1|110116.1|110153.6|110103.6|110166.1|110116.1|110153.2|110103.2|39
1737600080000|2025-01-23 02:41:20|110155.3|110105.3|110151|110101|110158|110108|110149.6|110099.6|46
1737600090000|2025-01-23 02:41:30|110149.8|110099.8|110150.6|110100.6|110154.1|110104.1|110148.2|110098.2|38
1737600100000|2025-01-23 02:41:40|110148|110098|110148.7|110098.7|110151.4|110101.4|110146.8|110096.8|50
1737600110000|2025-01-23 02:41:50|110149.9|110099.9|110149.2|110099.2|110151.1|110101.1|110147.5|110097.5|42
1737600120000|2025-01-23 02:42:00|110150.2|110100.2|110148.6|110098.6|110151.3|110101.3|110147.6|110097.6|53
1737600130000|2025-01-23 02:42:10|110149|110099|110143.6|110093.6|110151.7|110101.7|110141.2|110091.2|38
1737600140000|2025-01-23 02:42:20|110146.3|110096.3|110141.6|110091.6|110146.3|110096.3|110140.6|110090.6|37
1737600150000|2025-01-23 02:42:30|110142.4|110092.4|110141.3|110091.3|110145.2|110095.2|110140.5|110090.5|55
1737600160000|2025-01-23 02:42:40|110141.1|110091.1|110142|110092|110145.9|110095.9|110139.9|110089.9|35
1737600170000|2025-01-23 02:42:50|110142.4|110092.4|110142.3|110092.3|110145.2|110095.2|110137.3|110087.3|46
1737600180000|2025-01-23 02:43:00|110140.9|110090.9|110141.5|110091.5|110145.2|110095.2|110138.9|110088.9|45
1737600190000|2025-01-23 02:43:10|110142.1|110092.1|110139.2|110089.2|110146.3|110096.3|110138|110088|50
1737600200000|2025-01-23 02:43:20|110138.6|110088.6|110140.8|110090.8|110144.2|110094.2|110138.6|110088.6|55
1737600210000|2025-01-23 02:43:30|110141|110091|110138|110088|110143.4|110093.4|110137.6|110087.6|50
1737600220000|2025-01-23 02:43:40|110139.2|110089.2|110139.5|110089.5|110141.4|110091.4|110135.6|110085.6|57
1737600230000|2025-01-23 02:43:50|110140.7|110090.7|110132.5|110082.5|110144.2|110094.2|110129.3|110079.3|47
1737600240000|2025-01-23 02:44:00|110132.3|110082.3|110132.9|110082.9|110133.9|110083.9|110130.2|110080.2|20
1737600250000|2025-01-23 02:44:10|110132.5|110082.5|110133.6|110083.6|110134.8|110084.8|110131.2|110081.2|10
1737600260000|2025-01-23 02:44:20|110137.1|110087.1|110131.3|110081.3|110140.9|110090.9|110128.4|110078.4|52
1737600270000|2025-01-23 02:44:30|110143.4|110072.8|110130.9|110080.9|110144.2|110081.5|110129.9|110072.8|12
1737600280000|2025-01-23 02:44:40|110128.6|110078.6|110124.8|110074.8|110130.4|110080.4|110121.8|110071.8|12
1737600290000|2025-01-23 02:44:50|110125.4|110075.4|110124.2|110074.2|110125.4|110075.4|110124.2|110074.2|3
1737600300000|2025-01-23 02:45:00|110125.6|110075.6|110124.3|110074.3|110125.6|110075.6|110124|110074|15
1737600310000|2025-01-23 02:45:10|110125.1|110075.1|110122.1|110072.1|110125.1|110075.1|110116.9|110066.9|10
1737600320000|2025-01-23 02:45:20|110118.7|110068.7|110122.7|110072.7|110124.7|110074.7|110118.7|110068.7|16
1737600330000|2025-01-23 02:45:30|110121.9|110071.9|110119.3|110069.3|110123.8|110073.8|110117.3|110067.3|20
1737600340000|2025-01-23 02:45:40|110123.2|110073.2|110118.1|110068.1|110123.2|110073.2|110117.5|110067.5|10
1737600350000|2025-01-23 02:45:50|110116.6|110066.6|110122.4|110072.4|110122.4|110072.4|110116.6|110066.6|12
1737600360000|2025-01-23 02:46:00|110124.1|110074.1|110121.3|110071.3|110125.7|110075.7|110120.9|110070.9|24
1737600370000|2025-01-23 02:46:10|110122.3|110072.3|110122.8|110072.8|110123|110073|110120.9|110070.9|17
1737600380000|2025-01-23 02:46:20|110121.6|110071.6|110121.7|110071.7|110122.8|110072.8|110121.1|110071.1|5
1737600390000|2025-01-23 02:46:30|110122.7|110072.7|110123|110073|110125.9|110075.9|110121.3|110071.3|20
1737600400000|2025-01-23 02:46:40|110122|110072|110119.9|110069.9|110123.2|110073.2|110117.5|110067.5|23
1737600410000|2025-01-23 02:46:50|110117.5|110067.5|110120.8|110070.8|110121.2|110071.2|110116.3|110066.3|12
1737600420000|2025-01-23 02:47:00|110118.8|110068.8|110119.5|110069.5|110122.5|110072.5|110118.2|110068.2|27
1737600430000|2025-01-23 02:47:10|110120.9|110070.9|110127.3|110077.3|110131.6|110081.6|110120.9|110070.9|15
1737600440000|2025-01-23 02:47:20|110128.7|110078.7|110125.6|110075.6|110129.3|110079.3|110124.8|110074.8|22
1737600450000|2025-01-23 02:47:30|110126.4|110076.4|110126.1|110076.1|110129.3|110079.3|110125.2|110075.2|6
1737600460000|2025-01-23 02:47:40|110125.8|110075.8|110125.8|110075.8|110125.8|110075.8|110125.8|110075.8|1
1737600470000|2025-01-23 02:47:50|110125|110075|110124.7|110074.7|110125|110075|110122.2|110072.2|4
1737600480000|2025-01-23 02:48:00|110123.3|110073.3|110122.8|110072.8|110124|110074|110120.4|110070.4|15
1737600490000|2025-01-23 02:48:10|110122.4|110072.4|110115.1|110065.1|110122.4|110072.4|110115.1|110065.1|11
1737600500000|2025-01-23 02:48:20|110117.1|110067.1|110117.8|110067.8|110119.4|110069.4|110115.1|110065.1|9
1737600510000|2025-01-23 02:48:30|110119.1|110069.1|110135.1|110085.1|110153.5|110103.5|110118.7|110068.7|36
1737600520000|2025-01-23 02:48:40|110136.9|110086.9|110135.3|110085.3|110143.3|110093.3|110134.5|110084.5|39
1737600530000|2025-01-23 02:48:50|110136.7|110086.7|110145.7|110095.7|110150.7|110100.7|110133.3|110083.3|37
1737600540000|2025-01-23 02:49:00|110146.6|110096.6|110136.8|110086.8|110147.3|110097.3|110134.5|110084.5|44
1737600550000|2025-01-23 02:49:10|110135.4|110085.4|110142.1|110092.1|110145.6|110095.6|110135|110085|34
1737600560000|2025-01-23 02:49:20|110140.1|110090.1|110141.1|110091.1|110141.1|110091.1|110136.9|110086.9|28
1737600570000|2025-01-23 02:49:30|110139|110089|110137.3|110087.3|110141|110091|110136.5|110086.5|16
1737600580000|2025-01-23 02:49:40|110140.8|110090.8|110137.2|110087.2|110142.2|110092.2|110137|110087|33
1737600590000|2025-01-23 02:49:50|110138.4|110088.4|110137.8|110087.8|110140.2|110090.2|110134.4|110084.4|41
1737600600000|2025-01-23 02:50:00|110140.3|110090.3|110137.1|110087.1|110141|110091|110136.4|110086.4|19
1737600610000|2025-01-23 02:50:10|110139.1|110089.1|110135.7|110085.7|110140.1|110090.1|110135.3|110085.3|24
1737600620000|2025-01-23 02:50:20|110137.1|110087.1|110133|110083|110139.2|110089.2|110130.1|110080.1|52
1737600630000|2025-01-23 02:50:30|110132.6|110082.6|110131|110081|110135.8|110085.8|110130.7|110080.7|28
1737600640000|2025-01-23 02:50:40|110132.6|110082.6|110133.7|110083.7|110136.3|110086.3|110132.3|110082.3|40
1737600650000|2025-01-23 02:50:50|110134.2|110084.2|110145.5|110095.5|110145.5|110095.5|110134.2|110084.2|32
1737600660000|2025-01-23 02:51:00|110145.8|110095.8|110153.4|110103.4|110159.3|110109.3|110144.1|110094.1|55
1737600670000|2025-01-23 02:51:10|110157.2|110107.2|110157.2|110107.2|110161|110111|110151.8|110101.8|52
1737600680000|2025-01-23 02:51:20|110157.4|110107.4|110155.7|110105.7|110161.6|110111.6|110153.9|110103.9|26
1737600690000|2025-01-23 02:51:30|110158.9|110108.9|110149.6|110099.6|110159.2|110109.2|110149.6|110099.6|44
1737600700000|2025-01-23 02:51:40|110150.6|110100.6|110143.9|110093.9|110155.5|110105.5|110143.9|110093.9|38
1737600710000|2025-01-23 02:51:50|110148.1|110098.1|110149.3|110099.3|110150|110100|110141.7|110091.7|57
1737600720000|2025-01-23 02:52:00|110146.4|110096.4|110144.7|110094.7|110148.1|110098.1|110143.1|110093.1|46
1737600730000|2025-01-23 02:52:10|110145.9|110095.9|110144.3|110094.3|110166.7|110098.9|110137.3|110087.3|46
1737600740000|2025-01-23 02:52:20|110145.1|110095.1|110143.3|110093.3|110145.1|110095.1|110139.8|110089.8|17
1737600750000|2025-01-23 02:52:30|110146.6|110096.6|110140.1|110090.1|110146.6|110096.6|110136.1|110086.1|36
1737600760000|2025-01-23 02:52:40|110143.3|110093.3|110139.8|110089.8|110146|110096|110136.4|110086.4|39
1737600770000|2025-01-23 02:52:50|110136.5|110086.5|110138.5|110088.5|110143.2|110093.2|110136.5|110086.5|35
1737600780000|2025-01-23 02:53:00|110137.1|110087.1|110142.6|110092.6|110145.1|110095.1|110137.1|110087.1|50
1737600790000|2025-01-23 02:53:10|110139.6|110089.6|110137.2|110087.2|110140.5|110090.5|110136|110086|31
1737600800000|2025-01-23 02:53:20|110139.4|110089.4|110137.1|110087.1|110142.2|110092.2|110136.8|110086.8|34
1737600810000|2025-01-23 02:53:30|110137.3|110087.3|110136.9|110086.9|110139.5|110089.5|110135.7|110085.7|30
1737600820000|2025-01-23 02:53:40|110137.2|110087.2|110137.4|110087.4|110139.7|110089.7|110137.2|110087.2|6
1737600830000|2025-01-23 02:53:50|110140.4|110090.4|110137.9|110087.9|110140.4|110090.4|110132.4|110082.4|26
1737600840000|2025-01-23 02:54:00|110132.7|110082.7|110134.5|110084.5|110139|110089|110130.8|110080.8|35
1737600850000|2025-01-23 02:54:10|110131.9|110081.9|110130.3|110080.3|110131.9|110081.9|110130.3|110080.3|14
1737600860000|2025-01-23 02:54:20|110131.1|110081.1|110124.2|110074.2|110131.6|110081.6|110122.1|110072.1|38
1737600870000|2025-01-23 02:54:30|110123.2|110073.2|110121.5|110071.5|110124.6|110074.6|110120.9|110070.9|23
1737600880000|2025-01-23 02:54:40|110121.3|110071.3|110121.7|110071.7|110124.5|110074.5|110121.3|110071.3|10
1737600890000|2025-01-23 02:54:50|110120.7|110070.7|110122.9|110072.9|110125.1|110075.1|110120.7|110070.7|17
1737600900000|2025-01-23 02:55:00|110122.5|110072.5|110121.7|110071.7|110124.5|110074.5|110120.1|110070.1|18
1737600910000|2025-01-23 02:55:10|110123.5|110073.5|110120.5|110070.5|110123.5|110073.5|110118.4|110068.4|38
1737600920000|2025-01-23 02:55:20|110121.3|110071.3|110119.1|110069.1|110123.6|110073.6|110118.7|110068.7|18
1737600930000|2025-01-23 02:55:30|110120.1|110070.1|110129.4|110079.4|110132.8|110082.8|110118.3|110068.3|45
1737600940000|2025-01-23 02:55:40|110128.3|110078.3|110135|110085|110135|110085|110127.9|110077.9|41
1737600950000|2025-01-23 02:55:50|110136.5|110086.5|110132.3|110082.3|110136.5|110086.5|110129.3|110079.3|58
1737600960000|2025-01-23 02:56:00|110131.3|110081.3|110129.6|110079.6|110133.2|110083.2|110129|110079|56
1737600970000|2025-01-23 02:56:10|110130|110080|110127|110077|110131|110081|110127|110077|18
1737600980000|2025-01-23 02:56:20|110125.7|110075.7|110124.6|110074.6|110128.2|110078.2|110123.8|110073.8|28
1737600990000|2025-01-23 02:56:30|110125|110075|110124.1|110074.1|110125.5|110075.5|110122.7|110072.7|44
1737601000000|2025-01-23 02:56:40|110122.5|110072.5|110135|110085|110137.7|110087.7|110122.3|110072.3|37
1737601010000|2025-01-23 02:56:50|110138.2|110088.2|110135.5|110085.5|110141.2|110091.2|110134.7|110084.7|38
1737601020000|2025-01-23 02:57:00|110134.1|110084.1|110130.4|110080.4|110134.3|110084.3|110126.5|110076.5|45
1737601030000|2025-01-23 02:57:10|110129.4|110079.4|110128.9|110078.9|110141.1|110091.1|110127.7|110077.7|39
1737601040000|2025-01-23 02:57:20|110129.9|110079.9|110129.1|110079.1|110135.1|110085.1|110128|110078|27
1737601050000|2025-01-23 02:57:30|110131.5|110081.5|110125.8|110075.8|110133.5|110083.5|110123.6|110073.6|51
1737601060000|2025-01-23 02:57:40|110127.5|110077.5|110121.5|110071.5|110130.9|110080.9|110120.3|110070.3|34
1737601070000|2025-01-23 02:57:50|110123.1|110073.1|110126.5|110076.5|110126.5|110076.5|110119.4|110069.4|48
1737601080000|2025-01-23 02:58:00|110125.3|110075.3|110124.5|110074.5|110127.5|110077.5|110124.3|110074.3|30
1737601090000|2025-01-23 02:58:10|110124.3|110074.3|110123.4|110073.4|110125.4|110075.4|110122.8|110072.8|21
1737601100000|2025-01-23 02:58:20|110122.4|110072.4|110126|110076|110126.5|110076.5|110120.8|110070.8|35
1737601110000|2025-01-23 02:58:30|110124.8|110074.8|110124.6|110074.6|110128.7|110078.7|110121.5|110071.5|29
1737601120000|2025-01-23 02:58:40|110123|110073|110125.7|110075.7|110126.9|110076.9|110122.3|110072.3|39
1737601130000|2025-01-23 02:58:50|110126.3|110076.3|110123.9|110073.9|110127.3|110077.3|110123.7|110073.7|24
1737601140000|2025-01-23 02:59:00|110125.1|110075.1|110125.7|110075.7|110127.5|110077.5|110125.1|110075.1|25
1737601150000|2025-01-23 02:59:10|110126.7|110076.7|110125.3|110075.3|110126.7|110076.7|110123.8|110073.8|15
1737601160000|2025-01-23 02:59:20|110126.5|110076.5|110126.3|110076.3|110127.7|110077.7|110123.9|110073.9|18
1737601170000|2025-01-23 02:59:30|110126.9|110076.9|110128.3|110078.3|110128.7|110078.7|110125.7|110075.7|19
1737601180000|2025-01-23 02:59:40|110129.6|110079.6|110131.2|110081.2|110133.1|110083.1|110129.6|110079.6|15
1737601190000|2025-01-23 02:59:50|110131.8|110081.8|110125.6|110075.6|110133.6|110083.6|110125|110075|25
1737601200000|2025-01-23 03:00:00|110125.4|110075.4|110123.8|110073.8|110128.1|110078.1|110123.6|110073.6|16
1737601210000|2025-01-23 03:00:10|110124.6|110074.6|110120.9|110070.9|110127.3|110077.3|110120.7|110070.7|36
1737601220000|2025-01-23 03:00:20|110123.7|110073.7|110132.3|110082.3|110135.9|110085.9|110120.9|110070.9|36
1737601230000|2025-01-23 03:00:30|110136|110086|110126.4|110076.4|110137.2|110087.2|110124.2|110074.2|35
1737601240000|2025-01-23 03:00:40|110127.2|110077.2|110129.2|110079.2|110130.8|110080.8|110126.2|110076.2|26
1737601250000|2025-01-23 03:00:50|110128.2|110078.2|110127.3|110077.3|110132.3|110082.3|110126.1|110076.1|28
1737601260000|2025-01-23 03:01:00|110127.7|110077.7|110121.1|110071.1|110130.4|110080.4|110121.1|110071.1|20
1737601270000|2025-01-23 03:01:10|110124.7|110074.7|110117.4|110067.4|110124.7|110074.7|110115.8|110065.8|10
1737601280000|2025-01-23 03:01:20|110115.8|110065.8|110116.7|110066.7|110116.7|110066.7|110114.8|110064.8|4
1737601290000|2025-01-23 03:01:30|110115.3|110065.3|110107.7|110057.7|110115.3|110065.3|110106.4|110056.4|21
1737601300000|2025-01-23 03:01:40|110109.3|110059.3|110107.8|110057.8|110114.4|110064.4|110107.8|110057.8|9
1737601310000|2025-01-23 03:01:50|110108|110058|110109.7|110059.7|110109.7|110059.7|110108|110058|2
1737601320000|2025-01-23 03:02:00|110109.9|110059.9|110114.3|110064.3|110117.1|110067.1|110109.6|110059.6|28
1737601330000|2025-01-23 03:02:10|110115.4|110065.4|110116.6|110066.6|110122.7|110072.7|110114.1|110064.1|11
1737601340000|2025-01-23 03:02:20|110118|110068|110117.2|110067.2|110118.9|110068.9|110114.5|110064.5|18
1737601350000|2025-01-23 03:02:30|110117.8|110067.8|110105|110055|110118.4|110068.4|110105|110055|17
1737601360000|2025-01-23 03:02:40|110108.2|110058.2|110109.5|110059.5|110113.1|110063.1|110101.9|110051.9|31
1737601370000|2025-01-23 03:02:50|110110.5|110060.5|110114.5|110064.5|110114.5|110064.5|110109|110059|36
1737601380000|2025-01-23 03:03:00|110111.5|110061.5|110108.7|110058.7|110112.1|110062.1|110108.3|110058.3|12
1737601390000|2025-01-23 03:03:10|110111.6|110061.6|110108.6|110058.6|110111.9|110061.9|110107.4|110057.4|11
1737601400000|2025-01-23 03:03:20|110111.5|110061.5|110100.7|110050.7|110111.5|110061.5|110099.3|110049.3|11
1737601410000|2025-01-23 03:03:30|110102.1|110052.1|110099.5|110049.5|110104.3|110054.3|110099.2|110049.2|14
1737601420000|2025-01-23 03:03:40|110100.8|110050.8|110103.2|110053.2|110106.2|110056.2|110100.8|110050.8|16
1737601430000|2025-01-23 03:03:50|110105.7|110055.7|110104.2|110054.2|110107.1|110057.1|110103.2|110053.2|7
1737601440000|2025-01-23 03:04:00|110107|110057|110106.2|110056.2|110111.7|110061.7|110103.6|110053.6|9
1737601450000|2025-01-23 03:04:10|110107.6|110057.6|110109.2|110059.2|110111.9|110061.9|110107.6|110057.6|24
1737601460000|2025-01-23 03:04:20|110111.3|110061.3|110109.4|110059.4|110111.8|110061.8|110108|110058|12
1737601470000|2025-01-23 03:04:30|110110.2|110060.2|110110.7|110060.7|110114.3|110064.3|110110.2|110060.2|16
1737601480000|2025-01-23 03:04:40|110113.9|110063.9|110112.8|110062.8|110113.9|110063.9|110107.2|110057.2|21
1737601490000|2025-01-23 03:04:50|110110.2|110060.2|110106|110056|110110.9|110060.9|110105.2|110055.2|16
1737601500000|2025-01-23 03:05:00|110109.1|110059.1|110101.8|110051.8|110109.1|110059.1|110100.3|110050.3|8
1737601510000|2025-01-23 03:05:10|110104.5|110054.5|110104.6|110054.6|110108.4|110058.4|110101.8|110051.8|17
1737601520000|2025-01-23 03:05:20|110105.2|110055.2|110105.2|110055.2|110105.2|110055.2|110105.2|110055.2|1
1737601530000|2025-01-23 03:05:30|110108.2|110058.2|110104.4|110054.4|110109.9|110059.9|110104.4|110054.4|13
1737601540000|2025-01-23 03:05:40|110103.8|110053.8|110104.9|110054.9|110108|110058|110102.8|110052.8|10
1737601550000|2025-01-23 03:05:50|110107.7|110057.7|110107.5|110057.5|110110.9|110060.9|110107.5|110057.5|6
1737601560000|2025-01-23 03:06:00|110110.9|110060.9|110103.2|110053.2|110111.4|110061.4|110103.2|110053.2|12
1737601570000|2025-01-23 03:06:10|110102.4|110052.4|110097.9|110047.9|110102.4|110052.4|110095.6|110045.6|11
1737601580000|2025-01-23 03:06:20|110100.4|110050.4|110101.6|110051.6|110101.6|110051.6|110098.6|110048.6|11
1737601600000|2025-01-23 03:06:40|110102.8|110052.8|110101.2|110051.2|110102.8|110052.8|110101.2|110051.2|4
1737601610000|2025-01-23 03:06:50|110101.8|110051.8|110106.1|110056.1|110106.7|110056.7|110101.8|110051.8|4
1737601620000|2025-01-23 03:07:00|110105.5|110055.5|110105.1|110055.1|110108.5|110058.5|110104.3|110054.3|12
1737601630000|2025-01-23 03:07:10|110104.3|110054.3|110107.5|110057.5|110110.4|110060.4|110104.3|110054.3|13
1737601640000|2025-01-23 03:07:20|110107.6|110057.6|110107.2|110057.2|110108.6|110058.6|110106.4|110056.4|7
1737601650000|2025-01-23 03:07:30|110108.6|110058.6|110102.7|110052.7|110108.6|110058.6|110102.1|110052.1|9
1737601660000|2025-01-23 03:07:40|110103.9|110053.9|110105.2|110055.2|110106.8|110056.8|110103.9|110053.9|9
1737601670000|2025-01-23 03:07:50|110105.4|110055.4|110105.9|110055.9|110111.1|110061.1|110104.6|110054.6|10
1737601680000|2025-01-23 03:08:00|110106.3|110056.3|110105.6|110055.6|110107.5|110057.5|110104.3|110054.3|11
1737601690000|2025-01-23 03:08:10|110109.1|110059.1|110107.8|110057.8|110111.3|110061.3|110105.4|110055.4|9
1737601700000|2025-01-23 03:08:20|110107.2|110057.2|110108.6|110058.6|110111.8|110061.8|110107.2|110057.2|10
1737601710000|2025-01-23 03:08:30|110107.2|110057.2|110108.3|110058.3|110111.7|110061.7|110107.2|110057.2|6
1737601720000|2025-01-23 03:08:40|110109.9|110059.9|110110.7|110060.7|110111.7|110061.7|110109.9|110059.9|5
1737601730000|2025-01-23 03:08:50|110109.4|110059.4|110111.2|110061.2|110112.2|110062.2|110108.4|110058.4|5
1737601740000|2025-01-23 03:09:00|110111.8|110061.8|110113.9|110063.9|110118.1|110068.1|110109.3|110059.3|11
1737601750000|2025-01-23 03:09:10|110118.2|110068.2|110112.1|110062.1|110118.2|110068.2|110112.1|110062.1|4
1737601760000|2025-01-23 03:09:20|110116.3|110066.3|110118.1|110068.1|110118.1|110068.1|110112.1|110062.1|8
1737601770000|2025-01-23 03:09:30|110118.5|110068.5|110114.6|110064.6|110119.2|110069.2|110114.6|110064.6|11
1737601780000|2025-01-23 03:09:40|110118.8|110068.8|110113.8|110063.8|110118.8|110068.8|110113.1|110063.1|12
1737601790000|2025-01-23 03:09:50|110113.6|110063.6|110111.1|110061.1|110116.6|110066.6|110111.1|110061.1|9
1737601800000|2025-01-23 03:10:00|110113.5|110063.5|110109.3|110059.3|110113.5|110063.5|110107.7|110057.7|8
1737601810000|2025-01-23 03:10:10|110109.4|110059.4|110108.4|110058.4|110112.3|110062.3|110108.4|110058.4|3
1737601820000|2025-01-23 03:10:20|110107.1|110057.1|110109.6|110059.6|110111.3|110061.3|110107.1|110057.1|7
1737601830000|2025-01-23 03:10:30|110112.8|110062.8|110109.5|110059.5|110112.8|110062.8|110109.4|110059.4|3
1737601840000|2025-01-23 03:10:40|110108.1|110058.1|110108.6|110058.6|110108.7|110058.7|110108.1|110058.1|3
1737601850000|2025-01-23 03:10:50|110107.3|110057.3|110108.3|110058.3|110109.7|110059.7|110103.6|110053.6|5
1737601860000|2025-01-23 03:11:00|110106.6|110056.6|110108.2|110058.2|110109.5|110059.5|110106.6|110056.6|3
1737601870000|2025-01-23 03:11:10|110107|110057|110108.1|110058.1|110108.1|110058.1|110107|110057|3
1737601880000|2025-01-23 03:11:20|110106.6|110056.6|110102.2|110052.2|110106.6|110056.6|110102.2|110052.2|5
1737601890000|2025-01-23 03:11:30|110101.8|110051.8|110101.8|110051.8|110101.8|110051.8|110101.8|110051.8|1
1737601900000|2025-01-23 03:11:40|110101.9|110051.9|110101.9|110051.9|110101.9|110051.9|110101.9|110051.9|1
1737601910000|2025-01-23 03:11:50|110101.7|110051.7|110100.1|110050.1|110101.7|110051.7|110100.1|110050.1|2
1737601920000|2025-01-23 03:12:00|110100.4|110050.4|110102.5|110052.5|110106.2|110056.2|110100.4|110050.4|6
1737601930000|2025-01-23 03:12:10|110102.1|110052.1|110101.9|110051.9|110103.3|110053.3|110101.9|110051.9|3
1737601940000|2025-01-23 03:12:20|110101.8|110051.8|110101.8|110051.8|110101.8|110051.8|110101.8|110051.8|1
1737601950000|2025-01-23 03:12:30|110101.9|110051.9|110099.9|110049.9|110101.9|110051.9|110099.9|110049.9|2
1737601960000|2025-01-23 03:12:40|110099.8|110049.8|110103.1|110053.1|110103.1|110053.1|110099.8|110049.8|2
1737601970000|2025-01-23 03:12:50|110103.3|110053.3|110103.3|110053.3|110103.3|110053.3|110103.3|110053.3|1
1737601980000|2025-01-23 03:13:00|110103.2|110053.2|110103.2|110053.2|110103.2|110053.2|110103.2|110053.2|1
1737602000000|2025-01-23 03:13:20|110099.9|110049.9|110100.1|110050.1|110100.1|110050.1|110099.9|110049.9|2
1737602010000|2025-01-23 03:13:30|110100.2|110050.2|110106.5|110056.5|110110|110060|110100.2|110050.2|13
1737602020000|2025-01-23 03:13:40|110104|110054|110105.9|110055.9|110105.9|110055.9|110104|110054|2
1737602030000|2025-01-23 03:13:50|110106.2|110056.2|110107.4|110057.4|110109.3|110059.3|110106.2|110056.2|5
1737602040000|2025-01-23 03:14:00|110105.8|110055.8|110104.2|110054.2|110105.8|110055.8|110102.5|110052.5|4
1737602050000|2025-01-23 03:14:10|110104.4|110054.4|110104.4|110054.4|110104.4|110054.4|110104.4|110054.4|1
1737602060000|2025-01-23 03:14:20|110102.3|110052.3|110110.9|110060.9|110110.9|110060.9|110101.6|110051.6|6
1737602070000|2025-01-23 03:14:30|110108.4|110058.4|110110.4|110060.4|110117.5|110067.5|110107.2|110057.2|21
1737602080000|2025-01-23 03:14:40|110109.8|110059.8|110109.4|110059.4|110109.8|110059.8|110108.4|110058.4|4
1737602090000|2025-01-23 03:14:50|110107.8|110057.8|110119.2|110069.2|110119.2|110069.2|110106.8|110056.8|12
1737602100000|2025-01-23 03:15:00|110116.1|110066.1|110123|110073|110123|110073|110115.7|110065.7|19
1737602110000|2025-01-23 03:15:10|110119.8|110069.8|110115.6|110065.6|110123.3|110073.3|110114.4|110064.4|25
1737602120000|2025-01-23 03:15:20|110115|110065|110108.8|110058.8|110118.3|110068.3|110105.7|110055.7|12
1737602130000|2025-01-23 03:15:30|110108.2|110058.2|110108.2|110058.2|110108.2|110058.2|110108.2|110058.2|1
1737602140000|2025-01-23 03:15:40|110104.3|110054.3|110106.5|110056.5|110106.5|110056.5|110104.3|110054.3|3
1737602150000|2025-01-23 03:15:50|110104.7|110054.7|110103.8|110053.8|110105.6|110055.6|110103.8|110053.8|6
1737602160000|2025-01-23 03:16:00|110105.1|110055.1|110105.4|110055.4|110105.4|110055.4|110105.1|110055.1|2
1737602170000|2025-01-23 03:16:10|110106|110056|110102.4|110052.4|110106|110056|110100.6|110050.6|5
1737602180000|2025-01-23 03:16:20|110104.1|110054.1|110101.4|110051.4|110104.1|110054.1|110100.5|110050.5|8
1737602190000|2025-01-23 03:16:30|110101.3|110051.3|110102.3|110052.3|110102.3|110052.3|110101.3|110051.3|2
1737602210000|2025-01-23 03:16:50|110101.7|110051.7|110099.3|110049.3|110101.7|110051.7|110098.5|110048.5|8
1737602220000|2025-01-23 03:17:00|110097.8|110047.8|110094.1|110044.1|110097.8|110047.8|110093.4|110043.4|9
1737602230000|2025-01-23 03:17:10|110093.9|110043.9|110093.9|110043.9|110093.9|110043.9|110093.9|110043.9|1
1737602240000|2025-01-23 03:17:20|110095.2|110045.2|110095.6|110045.6|110095.6|110045.6|110095.2|110045.2|2
1737602250000|2025-01-23 03:17:30|110096.2|110046.2|110099.8|110049.8|110100.6|110050.6|110095.4|110045.4|9
1737602260000|2025-01-23 03:17:40|110101.4|110051.4|110100.4|110050.4|110103.1|110053.1|110099.6|110049.6|7
1737602270000|2025-01-23 03:17:50|110099.4|110049.4|110097.2|110047.2|110099.4|110049.4|110097.2|110047.2|8
1737602280000|2025-01-23 03:18:00|110097|110047|110095.8|110045.8|110098.6|110048.6|110095.8|110045.8|5
1737602290000|2025-01-23 03:18:10|110095.5|110045.5|110096.8|110046.8|110096.8|110046.8|110095.5|110045.5|2
1737602300000|2025-01-23 03:18:20|110097|110047|110097|110047|110097|110047|110097|110047|1
1737602310000|2025-01-23 03:18:30|110096|110046|110096|110046|110096|110046|110096|110046|1
1737602320000|2025-01-23 03:18:40|110096.6|110046.6|110094.5|110044.5|110096.7|110046.7|110094.5|110044.5|3
1737602330000|2025-01-23 03:18:50|110095.4|110045.4|110095.4|110045.4|110095.4|110045.4|110095.4|110045.4|1
1737602340000|2025-01-23 03:19:00|110093.5|110043.5|110095.4|110045.4|110095.4|110045.4|110093.1|110043.1|5
1737602350000|2025-01-23 03:19:10|110096.6|110046.6|110106.6|110056.6|110107.7|110057.7|110096.6|110046.6|12
1737602360000|2025-01-23 03:19:20|110105.1|110055.1|110099.9|110049.9|110106.5|110056.5|110099.9|110049.9|9
1737602390000|2025-01-23 03:19:50|110097.8|110047.8|110097.8|110047.8|110097.8|110047.8|110097.8|110047.8|1
1737602400000|2025-01-23 03:20:00|110098.3|110048.3|110101.7|110051.7|110102.6|110052.6|110098.3|110048.3|8
1737602410000|2025-01-23 03:20:10|110100.3|110050.3|110096.9|110046.9|110100.3|110050.3|110096.9|110046.9|3
1737602420000|2025-01-23 03:20:20|110097.3|110047.3|110097.8|110047.8|110097.8|110047.8|110097.3|110047.3|3
1737602430000|2025-01-23 03:20:30|110096.1|110046.1|110097|110047|110097.7|110047.7|110096.1|110046.1|5
1737602440000|2025-01-23 03:20:40|110097.5|110047.5|110100.8|110050.8|110101.4|110051.4|110097.3|110047.3|6
1737602450000|2025-01-23 03:20:50|110103|110053|110095.3|110045.3|110103|110053|110094.9|110044.9|12
1737602460000|2025-01-23 03:21:00|110092.2|110042.2|110090.5|110040.5|110092.2|110042.2|110087.1|110037.1|20
1737602470000|2025-01-23 03:21:10|110091.4|110041.4|110091.4|110041.4|110091.4|110041.4|110091.4|110041.4|1
1737602480000|2025-01-23 03:21:20|110090.4|110040.4|110091.2|110041.2|110092|110042|110090.4|110040.4|7
1737602490000|2025-01-23 03:21:30|110088.6|110038.6|110089.1|110039.1|110092.2|110042.2|110088.6|110038.6|5
1737602500000|2025-01-23 03:21:40|110089.2|110039.2|110093.4|110043.4|110094|110044|110089.2|110039.2|10
1737602510000|2025-01-23 03:21:50|110094.8|110044.8|110095.4|110045.4|110096.8|110046.8|110094.8|110044.8|6
1737602520000|2025-01-23 03:22:00|110095.2|110045.2|110095.1|110045.1|110097.1|110047.1|110095|110045|13
1737602530000|2025-01-23 03:22:10|110094.5|110044.5|110094.7|110044.7|110095.7|110045.7|110094.5|110044.5|3
1737602540000|2025-01-23 03:22:20|110093.5|110043.5|110090.5|110040.5|110093.8|110043.8|110090.5|110040.5|6
1737602550000|2025-01-23 03:22:30|110090.4|110040.4|110090.4|110040.4|110090.4|110040.4|110090.4|110040.4|1
1737602560000|2025-01-23 03:22:40|110090.3|110040.3|110088.5|110038.5|110090.3|110040.3|110087.9|110037.9|4
1737602570000|2025-01-23 03:22:50|110085.1|110035.1|110085.7|110035.7|110085.7|110035.7|110082.8|110032.8|11
1737602580000|2025-01-23 03:23:00|110084.4|110034.4|110087.6|110037.6|110087.6|110037.6|110084.4|110034.4|9
1737602590000|2025-01-23 03:23:10|110090|110040|110088.4|110038.4|110090|110040|110087.8|110037.8|4
1737602600000|2025-01-23 03:23:20|110089.4|110039.4|110091.7|110041.7|110094.1|110044.1|110089.4|110039.4|7
1737602610000|2025-01-23 03:23:30|110093.1|110043.1|110090.2|110040.2|110093.1|110043.1|110088.4|110038.4|6
1737602620000|2025-01-23 03:23:40|110091.4|110041.4|110090.6|110040.6|110092|110042|110089.6|110039.6|13
1737602630000|2025-01-23 03:23:50|110090.8|110040.8|110092.4|110042.4|110094.1|110044.1|110090.8|110040.8|13
1737602640000|2025-01-23 03:24:00|110092|110042|110093.1|110043.1|110094.6|110044.6|110092|110042|7
1737602650000|2025-01-23 03:24:10|110093.7|110043.7|110093.7|110043.7|110093.7|110043.7|110093.7|110043.7|1
1737602660000|2025-01-23 03:24:20|110094.5|110044.5|110102.1|110052.1|110102.1|110052.1|110094.5|110044.5|4
1737602670000|2025-01-23 03:24:30|110102.3|110052.3|110107.8|110057.8|110107.8|110057.8|110102.3|110052.3|30
1737602680000|2025-01-23 03:24:40|110105.3|110055.3|110101.9|110051.9|110107.2|110057.2|110101.9|110051.9|12
1737602690000|2025-01-23 03:24:50|110102.5|110052.5|110104.8|110054.8|110106.4|110056.4|110102.5|110052.5|18
1737602700000|2025-01-23 03:25:00|110103.4|110053.4|110101.8|110051.8|110106.8|110056.8|110101.3|110051.3|20
1737602710000|2025-01-23 03:25:10|110104.7|110054.7|110103.6|110053.6|110104.7|110054.7|110101.2|110051.2|7
1737602720000|2025-01-23 03:25:20|110104.6|110054.6|110103.7|110053.7|110106.4|110056.4|110101.2|110051.2|22
1737602730000|2025-01-23 03:25:30|110102.3|110052.3|110100.1|110050.1|110103.9|110053.9|110099.9|110049.9|16
1737602740000|2025-01-23 03:25:40|110101.1|110051.1|110099.5|110049.5|110104|110054|110097.6|110047.6|23
1737602750000|2025-01-23 03:25:50|110100.5|110050.5|110099|110049|110102.8|110052.8|110099|110049|6
1737602760000|2025-01-23 03:26:00|110099.1|110049.1|110099.1|110049.1|110099.1|110049.1|110099.1|110049.1|1
1737602770000|2025-01-23 03:26:10|110099.2|110049.2|110096.6|110046.6|110099.2|110049.2|110096.6|110046.6|2
1737602780000|2025-01-23 03:26:20|110100.8|110050.8|110101.6|110051.6|110101.6|110051.6|110100.8|110050.8|2
1737602790000|2025-01-23 03:26:30|110099.2|110049.2|110099.9|110049.9|110102.8|110052.8|110098.7|110048.7|11
1737602800000|2025-01-23 03:26:40|110100.9|110050.9|110100.2|110050.2|110101.2|110051.2|110100.2|110050.2|3
1737602810000|2025-01-23 03:26:50|110097.6|110047.6|110098|110048|110101.8|110051.8|110095.7|110045.7|9
1737602820000|2025-01-23 03:27:00|110096.6|110046.6|110099.8|110049.8|110099.8|110049.8|110096.3|110046.3|6
1737602830000|2025-01-23 03:27:10|110100.3|110050.3|110098.2|110048.2|110101.1|110051.1|110097.7|110047.7|12
1737602840000|2025-01-23 03:27:20|110100|110050|110097.1|110047.1|110100|110050|110094.7|110044.7|20
1737602850000|2025-01-23 03:27:30|110098.1|110048.1|110096.9|110046.9|110098.1|110048.1|110096.5|110046.5|6
1737602860000|2025-01-23 03:27:40|110098.1|110048.1|110093.8|110043.8|110098.3|110048.3|110090.1|110040.1|15
1737602870000|2025-01-23 03:27:50|110092.8|110042.8|110093.2|110043.2|110095|110045|110092.4|110042.4|7
1737602880000|2025-01-23 03:28:00|110095.2|110045.2|110093.3|110043.3|110095.2|110045.2|110092.8|110042.8|7
1737602890000|2025-01-23 03:28:10|110091.9|110041.9|110091.3|110041.3|110094.2|110044.2|110091.3|110041.3|8
1737602900000|2025-01-23 03:28:20|110091.2|110041.2|110090.6|110040.6|110092.2|110042.2|110089.7|110039.7|8
1737602910000|2025-01-23 03:28:30|110091.9|110041.9|110097.3|110047.3|110099.4|110049.4|110091.9|110041.9|30
1737602920000|2025-01-23 03:28:40|110098.5|110048.5|110094.1|110044.1|110098.7|110048.7|110094.1|110044.1|22
1737602930000|2025-01-23 03:28:50|110095.3|110045.3|110091.4|110041.4|110095.3|110045.3|110091.2|110041.2|7
1737602940000|2025-01-23 03:29:00|110091|110041|110091.6|110041.6|110091.6|110041.6|110090|110040|5
1737602950000|2025-01-23 03:29:10|110092.4|110042.4|110091.1|110041.1|110092.4|110042.4|110091.1|110041.1|3
1737602960000|2025-01-23 03:29:20|110089.7|110039.7|110092.1|110042.1|110095.3|110045.3|110089.7|110039.7|11
1737602970000|2025-01-23 03:29:30|110093.6|110043.6|110092.2|110042.2|110097.4|110047.4|110092.2|110042.2|14
1737602980000|2025-01-23 03:29:40|110093|110043|110092.6|110042.6|110093|110043|110091.4|110041.4|6
1737602990000|2025-01-23 03:29:50|110091.4|110041.4|110091.3|110041.3|110092.7|110042.7|110091.3|110041.3|6
1737603000000|2025-01-23 03:30:00|110093.3|110043.3|110097.9|110047.9|110102|110052|110092|110042|40
1737603010000|2025-01-23 03:30:10|110099.8|110049.8|110102.2|110052.2|110105.2|110055.2|110098.6|110048.6|21
1737603020000|2025-01-23 03:30:20|110102.4|110052.4|110101.9|110051.9|110105.5|110055.5|110101.7|110051.7|23
1737603030000|2025-01-23 03:30:30|110102.5|110052.5|110101.6|110051.6|110105.4|110055.4|110099.4|110049.4|38
1737603040000|2025-01-23 03:30:40|110100.6|110050.6|110101.8|110051.8|110106.6|110056.6|110100.2|110050.2|31
1737603050000|2025-01-23 03:30:50|110103.8|110053.8|110105.4|110055.4|110105.4|110055.4|110100.4|110050.4|16
1737603060000|2025-01-23 03:31:00|110101.7|110051.7|110096.1|110046.1|110101.7|110051.7|110095.5|110045.5|10
1737603070000|2025-01-23 03:31:10|110095.5|110045.5|110096.6|110046.6|110097|110047|110093.1|110043.1|21
1737603080000|2025-01-23 03:31:20|110097.9|110047.9|110101.6|110051.6|110105.2|110055.2|110097.9|110047.9|20
1737603090000|2025-01-23 03:31:30|110105|110055|110095.1|110045.1|110105|110055|110095.1|110045.1|26
1737603110000|2025-01-23 03:31:50|110095|110045|110097.7|110047.7|110098.3|110048.3|110093.3|110043.3|10
1737603120000|2025-01-23 03:32:00|110098.5|110048.5|110097.8|110047.8|110098.5|110048.5|110097.3|110047.3|7
1737603130000|2025-01-23 03:32:10|110098.8|110048.8|110098.5|110048.5|110100.6|110050.6|110097.2|110047.2|20
1737603140000|2025-01-23 03:32:20|110099.1|110049.1|110100|110050|110100.9|110050.9|110099.1|110049.1|6
1737603150000|2025-01-23 03:32:30|110098.8|110048.8|110100.4|110050.4|110100.4|110050.4|110098.8|110048.8|6
1737603160000|2025-01-23 03:32:40|110098.4|110048.4|110101.4|110051.4|110106.1|110056.1|110098.2|110048.2|18
1737603170000|2025-01-23 03:32:50|110105.5|110055.5|110102.4|110052.4|110105.9|110055.9|110101.4|110051.4|9
1737603180000|2025-01-23 03:33:00|110101.4|110051.4|110099.8|110049.8|110105.6|110055.6|110099.8|110049.8|11
1737603190000|2025-01-23 03:33:10|110100.8|110050.8|110098.2|110048.2|110103.5|110053.5|110096.6|110046.6|17
1737603200000|2025-01-23 03:33:20|110098.4|110048.4|110097.8|110047.8|110100.2|110050.2|110097.4|110047.4|20
1737603210000|2025-01-23 03:33:30|110098.8|110048.8|110095|110045|110099.9|110049.9|110095|110045|19
1737603220000|2025-01-23 03:33:40|110096.3|110046.3|110094.5|110044.5|110096.3|110046.3|110094.5|110044.5|10
1737603230000|2025-01-23 03:33:50|110093.5|110043.5|110092.7|110042.7|110094.5|110044.5|110092|110042|16
1737603240000|2025-01-23 03:34:00|110094.3|110044.3|110091.7|110041.7|110094.5|110044.5|110091.5|110041.5|6
1737603250000|2025-01-23 03:34:10|110092.3|110042.3|110094.1|110044.1|110094.7|110044.7|110091.3|110041.3|11
1737603260000|2025-01-23 03:34:20|110094.3|110044.3|110092.8|110042.8|110094.3|110044.3|110091.9|110041.9|7
1737603270000|2025-01-23 03:34:30|110097|110047|110096.8|110046.8|110097.2|110047.2|110096|110046|8
1737603280000|2025-01-23 03:34:40|110098.1|110048.1|110096.2|110046.2|110098.1|110048.1|110095.4|110045.4|6
1737603290000|2025-01-23 03:34:50|110097.2|110047.2|110098.2|110048.2|110098.4|110048.4|110094.2|110044.2|14
1737603300000|2025-01-23 03:35:00|110096.6|110046.6|110096.6|110046.6|110098|110048|110096.6|110046.6|6
1737603310000|2025-01-23 03:35:10|110096|110046|110095.8|110045.8|110097.4|110047.4|110095|110045|4
1737603320000|2025-01-23 03:35:20|110098.6|110048.6|110097.1|110047.1|110098.7|110048.7|110096.1|110046.1|14
1737603330000|2025-01-23 03:35:30|110096.6|110046.6|110095.8|110045.8|110099.2|110049.2|110095.8|110045.8|4
1737603340000|2025-01-23 03:35:40|110095.6|110045.6|110096.2|110046.2|110096.2|110046.2|110095.6|110045.6|2
1737603350000|2025-01-23 03:35:50|110097.5|110047.5|110096|110046|110097.5|110047.5|110095.7|110045.7|4
1737603360000|2025-01-23 03:36:00|110097.8|110047.8|110094.2|110044.2|110097.8|110047.8|110094.2|110044.2|8
1737603370000|2025-01-23 03:36:10|110093.7|110043.7|110093.7|110043.7|110093.7|110043.7|110093.7|110043.7|1
1737603380000|2025-01-23 03:36:20|110095.5|110045.5|110096.4|110046.4|110096.4|110046.4|110095.5|110045.5|3
1737603390000|2025-01-23 03:36:30|110094|110044|110094|110044|110094|110044|110094|110044|1
1737603400000|2025-01-23 03:36:40|110092.3|110042.3|110096.8|110046.8|110098.5|110048.5|110092.3|110042.3|6
1737603410000|2025-01-23 03:36:50|110098.6|110048.6|110097.5|110047.5|110098.6|110048.6|110095.8|110045.8|4
1737603420000|2025-01-23 03:37:00|110099.1|110049.1|110096.3|110046.3|110099.1|110049.1|110096.3|110046.3|4
1737603430000|2025-01-23 03:37:10|110096.9|110046.9|110096|110046|110098.7|110048.7|110096|110046|5
1737603440000|2025-01-23 03:37:20|110097.4|110047.4|110097.3|110047.3|110097.4|110047.4|110097.3|110047.3|2
1737603450000|2025-01-23 03:37:30|110095.7|110045.7|110095.6|110045.6|110095.7|110045.7|110095.6|110045.6|2
1737603460000|2025-01-23 03:37:40|110095.5|110045.5|110095.5|110045.5|110095.5|110045.5|110095.5|110045.5|1
1737603470000|2025-01-23 03:37:50|110096.1|110046.1|110093.8|110043.8|110096.1|110046.1|110093.8|110043.8|2
1737603480000|2025-01-23 03:38:00|110094.8|110044.8|110093|110043|110094.8|110044.8|110093|110043|3
1737603490000|2025-01-23 03:38:10|110092.6|110042.6|110092.5|110042.5|110092.6|110042.6|110092.5|110042.5|2
1737603500000|2025-01-23 03:38:20|110093.9|110043.9|110094|110044|110094|110044|110093.9|110043.9|2
1737603510000|2025-01-23 03:38:30|110096|110046|110097.2|110047.2|110097.2|110047.2|110095.2|110045.2|5
1737603520000|2025-01-23 03:38:40|110096.6|110046.6|110096.5|110046.5|110096.6|110046.6|110095.6|110045.6|4
1737603540000|2025-01-23 03:39:00|110094.5|110044.5|110096.3|110046.3|110096.3|110046.3|110094.5|110044.5|6
1737603550000|2025-01-23 03:39:10|110094.7|110044.7|110089.4|110039.4|110094.7|110044.7|110086.9|110036.9|8
1737603560000|2025-01-23 03:39:20|110088.4|110038.4|110085.8|110035.8|110088.4|110038.4|110085.8|110035.8|3
1737603570000|2025-01-23 03:39:30|110085.5|110035.5|110085.5|110035.5|110085.5|110035.5|110085.5|110035.5|1
1737603580000|2025-01-23 03:39:40|110084.2|110034.2|110083.5|110033.5|110084.2|110034.2|110083.5|110033.5|3
1737603590000|2025-01-23 03:39:50|110083.3|110033.3|110083.3|110033.3|110083.3|110033.3|110083.3|110033.3|1
1737603600000|2025-01-23 03:40:00|110082.3|110032.3|110074.2|110024.2|110082.3|110032.3|110073|110023|14
1737603610000|2025-01-23 03:40:10|110074.8|110024.8|110075.4|110025.4|110075.4|110025.4|110074.8|110024.8|9
1737603620000|2025-01-23 03:40:20|110075|110025|110072.3|110022.3|110075|110025|110070.9|110020.9|7
1737603630000|2025-01-23 03:40:30|110072.2|110022.2|110072.2|110022.2|110072.2|110022.2|110072.2|110022.2|1
1737603640000|2025-01-23 03:40:40|110070.9|110020.9|110070|110020|110072.3|110022.3|110068.3|110018.3|7
1737603650000|2025-01-23 03:40:50|110069.4|110019.4|110069.4|110019.4|110069.4|110019.4|110069.4|110019.4|1
1737603660000|2025-01-23 03:41:00|110071|110021|110072.8|110022.8|110080.2|110030.2|110070.4|110020.4|11
1737603670000|2025-01-23 03:41:10|110071.5|110021.5|110074.5|110024.5|110074.5|110024.5|110070.9|110020.9|7
1737603680000|2025-01-23 03:41:20|110074.1|110024.1|110074.1|110024.1|110074.1|110024.1|110074.1|110024.1|1
1737603690000|2025-01-23 03:41:30|110074|110024|110074|110024|110074|110024|110074|110024|1
1737603700000|2025-01-23 03:41:40|110072|110022|110072|110022|110072|110022|110072|110022|1
1737603710000|2025-01-23 03:41:50|110072.7|110022.7|110070.3|110020.3|110074|110024|110070.3|110020.3|4
1737603720000|2025-01-23 03:42:00|110071.3|110021.3|110071.3|110021.3|110071.3|110021.3|110071.3|110021.3|1
1737603730000|2025-01-23 03:42:10|110075.8|110025.8|110081.2|110031.2|110082.9|110032.9|110073.7|110023.7|15
1737603740000|2025-01-23 03:42:20|110082.5|110032.5|110089.3|110039.3|110092|110042|110082.5|110032.5|9
1737603750000|2025-01-23 03:42:30|110090.6|110040.6|110105.1|110055.1|110107.5|110057.5|110090.6|110040.6|21
1737603760000|2025-01-23 03:42:40|110102.8|110052.8|110095.8|110045.8|110102.8|110052.8|110094.4|110044.4|9
1737603770000|2025-01-23 03:42:50|110096|110046|110096|110046|110096|110046|110096|110046|1
1737603780000|2025-01-23 03:43:00|110096.1|110046.1|110096.1|110046.1|110096.1|110046.1|110096.1|110046.1|1
1737603790000|2025-01-23 03:43:10|110096|110046|110098.1|110048.1|110098.1|110048.1|110096|110046|3
1737603800000|2025-01-23 03:43:20|110097.1|110047.1|110104.1|110054.1|110104.7|110054.7|110097.1|110047.1|8
1737603810000|2025-01-23 03:43:30|110103.5|110053.5|110099|110049|110103.5|110053.5|110096.9|110046.9|5
1737603830000|2025-01-23 03:43:50|110098.7|110048.7|110097.1|110047.1|110098.7|110048.7|110097.1|110047.1|2
1737603840000|2025-01-23 03:44:00|110097|110047|110095.6|110045.6|110097|110047|110094.9|110044.9|3
1737603850000|2025-01-23 03:44:10|110095.4|110045.4|110091.7|110041.7|110095.4|110045.4|110091.7|110041.7|3
1737603860000|2025-01-23 03:44:20|110093|110043|110093.8|110043.8|110096.2|110046.2|110091.7|110041.7|8
1737603870000|2025-01-23 03:44:30|110093.2|110043.2|110093.2|110043.2|110094.6|110044.6|110093.2|110043.2|4
1737603880000|2025-01-23 03:44:40|110092.6|110042.6|110083.5|110033.5|110093.2|110043.2|110080.8|110030.8|12
1737603890000|2025-01-23 03:44:50|110085.1|110035.1|110085.1|110035.1|110085.1|110035.1|110085.1|110035.1|1
1737603900000|2025-01-23 03:45:00|110084|110034|110085|110035|110088|110038|110083|110033|7
1737603910000|2025-01-23 03:45:10|110087|110037|110091|110041|110093|110043|110087|110037|5
1737603920000|2025-01-23 03:45:20|110091|110041|110092|110042|110092|110042|110091|110041|2
1737603930000|2025-01-23 03:45:30|110091|110041|110086|110036|110091|110041|110085|110035|6
1737603940000|2025-01-23 03:45:40|110085|110035|110083|110033|110085|110035|110080|110030|10
1737603950000|2025-01-23 03:45:50|110083|110033|110082|110032|110083|110033|110081|110031|8
1737603960000|2025-01-23 03:46:00|110078|110028|110077|110027|110078|110028|110076|110026|6
1737603970000|2025-01-23 03:46:10|110077|110027|110083|110033|110083|110033|110077|110027|8
1737603980000|2025-01-23 03:46:20|110076|110026|110077|110027|110078|110028|110076|110026|10
1737603990000|2025-01-23 03:46:30|110077|110027|110077|110027|110078|110028|110077|110027|5
1737604000000|2025-01-23 03:46:40|110077|110027|110077|110027|110078|110028|110077|110027|3
1737604010000|2025-01-23 03:46:50|110077|110027|110085|110035|110085|110035|110075|110025|13
1737604020000|2025-01-23 03:47:00|110085|110035|110086|110036|110088|110038|110085|110035|15
1737604030000|2025-01-23 03:47:10|110086|110036|110090|110040|110095|110045|110086|110036|8
1737604040000|2025-01-23 03:47:20|110091|110041|110094|110044|110094|110044|110091|110041|2
1737604050000|2025-01-23 03:47:30|110094|110044|110099|110049|110099|110049|110094|110044|6
1737604060000|2025-01-23 03:47:40|110099|110049|110100|110050|110100|110050|110099|110049|6
1737604070000|2025-01-23 03:47:50|110101|110051|110104|110054|110104|110054|110101|110051|4
1737604080000|2025-01-23 03:48:00|110104|110054|110103|110053|110104|110054|110103|110053|2
1737604090000|2025-01-23 03:48:10|110103|110053|110105|110055|110105|110055|110103|110053|2
1737604100000|2025-01-23 03:48:20|110105|110055|110105|110055|110105|110055|110105|110055|2
1737604120000|2025-01-23 03:48:40|110105|110055|110108|110058|110108|110058|110105|110055|3
1737604130000|2025-01-23 03:48:50|110107|110057|110113|110063|110113|110063|110105|110055|15
1737604140000|2025-01-23 03:49:00|110112|110062|110108|110058|110114|110064|110103|110053|11
1737604150000|2025-01-23 03:49:10|110108|110058|110106|110056|110108|110058|110105|110055|8
1737604160000|2025-01-23 03:49:20|110107|110057|110107|110057|110107|110057|110107|110057|2
1737604170000|2025-01-23 03:49:30|110107|110057|110107|110057|110107|110057|110106|110056|3
1737604180000|2025-01-23 03:49:40|110106|110056|110106|110056|110106|110056|110106|110056|4
1737604190000|2025-01-23 03:49:50|110106|110056|110106|110056|110108|110058|110105|110055|7
1737604200000|2025-01-23 03:50:00|110106|110056|110106|110056|110106|110056|110106|110056|1
1737604210000|2025-01-23 03:50:10|110105|110055|110106|110056|110106|110056|110105|110055|4
1737604220000|2025-01-23 03:50:20|110105|110055|110105|110055|110105|110055|110105|110055|1
1737604230000|2025-01-23 03:50:30|110105|110055|110106|110056|110106|110056|110105|110055|2
1737604270000|2025-01-23 03:51:10|110106|110056|110107|110057|110107|110057|110106|110056|2
1737604280000|2025-01-23 03:51:20|110106|110056|110102|110052|110106|110056|110098|110048|4
1737604290000|2025-01-23 03:51:30|110102|110052|110102|110052|110102|110052|110102|110052|2
1737604310000|2025-01-23 03:51:50|110102|110052|110099|110049|110104|110054|110099|110049|7
1737604320000|2025-01-23 03:52:00|110099|110049|110097|110047|110099|110049|110095|110045|9
1737604330000|2025-01-23 03:52:10|110094|110044|110096|110046|110097|110047|110094|110044|7
1737604340000|2025-01-23 03:52:20|110096|110046|110096|110046|110097|110047|110096|110046|3
1737604350000|2025-01-23 03:52:30|110096|110046|110096|110046|110097|110047|110096|110046|7
1737604360000|2025-01-23 03:52:40|110096|110046|110096|110046|110096|110046|110096|110046|1
1737604370000|2025-01-23 03:52:50|110096|110046|110094|110044|110096|110046|110091|110041|14
1737604380000|2025-01-23 03:53:00|110094|110044|110085|110035|110096|110046|110084|110034|18
1737604390000|2025-01-23 03:53:10|110085|110035|110082|110032|110087|110037|110079|110029|17
1737604400000|2025-01-23 03:53:20|110082|110032|110086|110036|110088|110038|110082|110032|11
1737604410000|2025-01-23 03:53:30|110085|110035|110088|110038|110088|110038|110085|110035|12
1737604420000|2025-01-23 03:53:40|110088|110038|110090|110040|110090|110040|110087|110037|11
1737604430000|2025-01-23 03:53:50|110090|110040|110087|110037|110090|110040|110086|110036|14
1737604440000|2025-01-23 03:54:00|110087|110037|110089|110039|110089|110039|110087|110037|3
1737604450000|2025-01-23 03:54:10|110089|110039|110089|110039|110089|110039|110087|110037|7
1737604460000|2025-01-23 03:54:20|110088|110038|110089|110039|110092|110042|110088|110038|7
1737604470000|2025-01-23 03:54:30|110090|110040|110089|110039|110090|110040|110089|110039|7
1737604480000|2025-01-23 03:54:40|110089|110039|110082|110032|110089|110039|110081|110031|10
1737604490000|2025-01-23 03:54:50|110082|110032|110083|110033|110083|110033|110082|110032|7
1737604500000|2025-01-23 03:55:00|110083|110033|110078|110028|110084|110034|110077|110027|13
1737604510000|2025-01-23 03:55:10|110079|110029|110079|110029|110080|110030|110079|110029|3
1737604520000|2025-01-23 03:55:20|110078|110028|110080|110030|110080|110030|110078|110028|4
1737604540000|2025-01-23 03:55:40|110082|110032|110085|110035|110085|110035|110082|110032|9
1737604550000|2025-01-23 03:55:50|110086|110036|110083|110033|110086|110036|110081|110031|8
1737604560000|2025-01-23 03:56:00|110082|110032|110085|110035|110085|110035|110082|110032|12
1737604570000|2025-01-23 03:56:10|110085|110035|110085|110035|110085|110035|110083|110033|5
1737604580000|2025-01-23 03:56:20|110084|110034|110082|110032|110084|110034|110082|110032|5
1737604590000|2025-01-23 03:56:30|110081|110031|110081|110031|110082|110032|110081|110031|4
1737604600000|2025-01-23 03:56:40|110083|110033|110085|110035|110085|110035|110083|110033|11
1737604610000|2025-01-23 03:56:50|110083|110033|110086|110036|110086|110036|110083|110033|7
1737604620000|2025-01-23 03:57:00|110085|110035|110085|110035|110086|110036|110084|110034|4
1737604630000|2025-01-23 03:57:10|110085|110035|110092|110042|110093|110043|110084|110034|10
1737604640000|2025-01-23 03:57:20|110092|110042|110092|110042|110096|110046|110092|110042|18
1737604650000|2025-01-23 03:57:30|110092|110042|110086|110036|110092|110042|110086|110036|14
1737604660000|2025-01-23 03:57:40|110086|110036|110086|110036|110086|110036|110086|110036|5
1737604670000|2025-01-23 03:57:50|110086|110036|110086|110036|110086|110036|110086|110036|4
1737604680000|2025-01-23 03:58:00|110086|110036|110083|110033|110086|110036|110083|110033|7
1737604690000|2025-01-23 03:58:10|110084|110034|110084|110034|110084|110034|110083|110033|7
1737604700000|2025-01-23 03:58:20|110084|110034|110082|110032|110084|110034|110082|110032|3
1737604710000|2025-01-23 03:58:30|110081|110031|110082|110032|110082|110032|110081|110031|5
1737604720000|2025-01-23 03:58:40|110081|110031|110081|110031|110081|110031|110079|110029|6
1737604730000|2025-01-23 03:58:50|110081|110031|110079|110029|110081|110031|110079|110029|5
1737604740000|2025-01-23 03:59:00|110079|110029|110081|110031|110081|110031|110077|110027|12
1737604750000|2025-01-23 03:59:10|110081|110031|110082|110032|110083|110033|110081|110031|6
1737604760000|2025-01-23 03:59:20|110082|110032|110083|110033|110083|110033|110081|110031|10
1737604770000|2025-01-23 03:59:30|110082|110032|110078|110028|110082|110032|110076|110026|17
1737604780000|2025-01-23 03:59:40|110077|110027|110077|110027|110080|110030|110076|110026|10
1737604790000|2025-01-23 03:59:50|110080|110030|110076|110026|110080|110030|110076|110026|8
1737604800000|2025-01-23 04:00:00|110077.2|110027.2|110078.6|110028.6|110080.8|110030.8|110076.6|110026.6|15
1737604810000|2025-01-23 04:00:10|110080.5|110030.5|110077.5|110027.5|110080.5|110030.5|110076.1|110026.1|11
1737604820000|2025-01-23 04:00:20|110078.1|110028.1|110079.1|110029.1|110079.1|110029.1|110075.5|110025.5|7
1737604830000|2025-01-23 04:00:30|110077.8|110027.8|110079.7|110029.7|110079.7|110029.7|110077.8|110027.8|3
1737604840000|2025-01-23 04:00:40|110078.4|110028.4|110077.9|110027.9|110078.4|110028.4|110077.9|110027.9|2
1737604850000|2025-01-23 04:00:50|110079.2|110029.2|110074.4|110024.4|110079.2|110029.2|110070.9|110020.9|14
1737604860000|2025-01-23 04:01:00|110072.6|110022.6|110071.6|110021.6|110075.9|110025.9|110068.2|110018.2|14
1737604870000|2025-01-23 04:01:10|110073.2|110023.2|110070.8|110020.8|110073.2|110023.2|110068|110018|10
1737604880000|2025-01-23 04:01:20|110070|110020|110073.8|110023.8|110073.8|110023.8|110067.5|110017.5|8
1737604890000|2025-01-23 04:01:30|110074.4|110024.4|110077.8|110027.8|110078.7|110028.7|110074.1|110024.1|9
1737604900000|2025-01-23 04:01:40|110076.5|110026.5|110076.2|110026.2|110076.5|110026.5|110076.2|110026.2|2
1737604910000|2025-01-23 04:01:50|110078.1|110028.1|110078|110028|110079.4|110029.4|110077.9|110027.9|8
1737604920000|2025-01-23 04:02:00|110076.8|110026.8|110074.6|110024.6|110076.8|110026.8|110073.3|110023.3|7
1737604930000|2025-01-23 04:02:10|110070.6|110020.6|110074.2|110024.2|110074.2|110024.2|110070.6|110020.6|2
1737604940000|2025-01-23 04:02:20|110074.8|110024.8|110066.9|110016.9|110074.8|110024.8|110066.9|110016.9|16
1737604950000|2025-01-23 04:02:30|110068.1|110018.1|110066.9|110016.9|110069.6|110019.6|110066.8|110016.8|12
1737604960000|2025-01-23 04:02:40|110068.3|110018.3|110067.2|110017.2|110068.3|110018.3|110064.4|110014.4|13
1737604970000|2025-01-23 04:02:50|110065.6|110015.6|110066.9|110016.9|110067.9|110017.9|110063|110013|13
1737604980000|2025-01-23 04:03:00|110068.1|110018.1|110067.6|110017.6|110068.1|110018.1|110065.1|110015.1|11
1737604990000|2025-01-23 04:03:10|110066.7|110016.7|110067.7|110017.7|110069.9|110019.9|110066.7|110016.7|5
1737605000000|2025-01-23 04:03:20|110068.9|110018.9|110068.9|110018.9|110068.9|110018.9|110067.5|110017.5|3
1737605010000|2025-01-23 04:03:30|110065.8|110015.8|110056.4|110006.4|110065.8|110015.8|110052.6|110002.6|27
1737605020000|2025-01-23 04:03:40|110057.3|110007.3|110056.2|110006.2|110059.2|110009.2|110055.3|110005.3|16
1737605030000|2025-01-23 04:03:50|110059.4|110009.4|110061.6|110011.6|110064.1|110014.1|110056.2|110006.2|21
1737605040000|2025-01-23 04:04:00|110059.7|110009.7|110056.6|110006.6|110059.7|110009.7|110054.3|110004.3|9
1737605050000|2025-01-23 04:04:10|110056.9|110006.9|110055.5|110005.5|110058.5|110008.5|110055.5|110005.5|7
1737605060000|2025-01-23 04:04:20|110055.9|110005.9|110058.4|110008.4|110058.4|110008.4|110052.4|110002.4|10
1737605070000|2025-01-23 04:04:30|110058.9|110008.9|110058.9|110008.9|110061.3|110011.3|110057.6|110007.6|19
1737605080000|2025-01-23 04:04:40|110060.2|110010.2|110065.6|110015.6|110065.6|110015.6|110059.6|110009.6|18
1737605090000|2025-01-23 04:04:50|110063.3|110013.3|110065|110015|110066.6|110016.6|110063.3|110013.3|11
1737605100000|2025-01-23 04:05:00|110064.2|110014.2|110062.9|110012.9|110068.1|110018.1|110061.2|110011.2|24
1737605110000|2025-01-23 04:05:10|110065.5|110015.5|110066.5|110016.5|110067.1|110017.1|110062.9|110012.9|17
1737605120000|2025-01-23 04:05:20|110065.3|110015.3|110069.1|110019.1|110071.2|110021.2|110063.4|110013.4|38
1737605130000|2025-01-23 04:05:30|110067.2|110017.2|110071.3|110021.3|110072.3|110022.3|110067.2|110017.2|7
1737605140000|2025-01-23 04:05:40|110069.1|110019.1|110071.2|110021.2|110073.9|110023.9|110069.1|110019.1|13
1737605150000|2025-01-23 04:05:50|110069.3|110019.3|110073.1|110023.1|110076.7|110026.7|110069.3|110019.3|22
1737605160000|2025-01-23 04:06:00|110072.5|110022.5|110072.6|110022.6|110074.1|110024.1|110068.2|110018.2|25
1737605170000|2025-01-23 04:06:10|110071.2|110021.2|110072.1|110022.1|110074.2|110024.2|110071.2|110021.2|12
1737605180000|2025-01-23 04:06:20|110070.7|110020.7|110073.1|110023.1|110073.4|110023.4|110070.3|110020.3|9
1737605190000|2025-01-23 04:06:30|110072.1|110022.1|110073.6|110023.6|110076.5|110026.5|110070.7|110020.7|19
1737605200000|2025-01-23 04:06:40|110073.8|110023.8|110069.9|110019.9|110073.8|110023.8|110069.8|110019.8|8
1737605210000|2025-01-23 04:06:50|110069.7|110019.7|110069.5|110019.5|110069.7|110019.7|110067.9|110017.9|5
1737605220000|2025-01-23 04:07:00|110069.2|110019.2|110064.7|110014.7|110069.2|110019.2|110064.7|110014.7|7
1737605230000|2025-01-23 04:07:10|110066.3|110016.3|110063.7|110013.7|110067.1|110017.1|110062.4|110012.4|15
1737605240000|2025-01-23 04:07:20|110063.3|110013.3|110067.8|110017.8|110067.8|110017.8|110060.2|110010.2|15
1737605250000|2025-01-23 04:07:30|110070|110020|110073.3|110023.3|110073.7|110023.7|110066.6|110016.6|21
1737605260000|2025-01-23 04:07:40|110071.1|110021.1|110070.9|110020.9|110072.3|110022.3|110069|110019|13
1737605270000|2025-01-23 04:07:50|110071.1|110021.1|110070.9|110020.9|110071.1|110021.1|110068.6|110018.6|3
1737605280000|2025-01-23 04:08:00|110069.6|110019.6|110069.4|110019.4|110069.6|110019.6|110069.4|110019.4|2
1737605300000|2025-01-23 04:08:20|110067.8|110017.8|110069.2|110019.2|110071.2|110021.2|110066.8|110016.8|12
1737605310000|2025-01-23 04:08:30|110069.4|110019.4|110069.4|110019.4|110069.4|110019.4|110069.4|110019.4|1
1737605320000|2025-01-23 04:08:40|110070.7|110020.7|110066.7|110016.7|110072.3|110022.3|110066.1|110016.1|14
1737605330000|2025-01-23 04:08:50|110068.5|110018.5|110064.5|110014.5|110068.6|110018.6|110064.5|110014.5|7
1737605340000|2025-01-23 04:09:00|110064.1|110014.1|110065.2|110015.2|110067.8|110017.8|110061.6|110011.6|28
1737605350000|2025-01-23 04:09:10|110062.3|110012.3|110066.8|110016.8|110068.4|110018.4|110061.3|110011.3|14
1737605360000|2025-01-23 04:09:20|110064.5|110014.5|110066.7|110016.7|110066.7|110016.7|110064.5|110014.5|2
1737605370000|2025-01-23 04:09:30|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|1
1737605380000|2025-01-23 04:09:40|110066.2|110016.2|110066.8|110016.8|110068.2|110018.2|110065.4|110015.4|13
1737605390000|2025-01-23 04:09:50|110065.8|110015.8|110067.1|110017.1|110069.8|110019.8|110065.2|110015.2|6
1737605400000|2025-01-23 04:10:00|110067.3|110017.3|110070.7|110020.7|110074.3|110024.3|110067.3|110017.3|8
1737605410000|2025-01-23 04:10:10|110071.5|110021.5|110073.8|110023.8|110074|110024|110069.6|110019.6|20
1737605420000|2025-01-23 04:10:20|110074.4|110024.4|110074.8|110024.8|110074.8|110024.8|110071.3|110021.3|5
1737605430000|2025-01-23 04:10:30|110073.2|110023.2|110074.8|110024.8|110076.9|110026.9|110072|110022|27
1737605440000|2025-01-23 04:10:40|110073.7|110023.7|110073.2|110023.2|110076.1|110026.1|110070.8|110020.8|22
1737605450000|2025-01-23 04:10:50|110073.3|110023.3|110076.1|110026.1|110076.8|110026.8|110071.9|110021.9|14
1737605460000|2025-01-23 04:11:00|110077.5|110027.5|110080.1|110030.1|110080.8|110030.8|110076.2|110026.2|11
1737605470000|2025-01-23 04:11:10|110077|110027|110077.2|110027.2|110082.5|110032.5|110074.9|110024.9|23
1737605480000|2025-01-23 04:11:20|110077.8|110027.8|110076.9|110026.9|110077.8|110027.8|110074.4|110024.4|11
1737605490000|2025-01-23 04:11:30|110077|110027|110076.8|110026.8|110077|110027|110074.5|110024.5|3
1737605500000|2025-01-23 04:11:40|110075.2|110025.2|110076|110026|110076|110026|110073.3|110023.3|6
1737605510000|2025-01-23 04:11:50|110074.8|110024.8|110081.3|110031.3|110082.9|110032.9|110074.8|110024.8|10
1737605520000|2025-01-23 04:12:00|110081.9|110031.9|110084.2|110034.2|110086.4|110036.4|110079.1|110029.1|13
1737605530000|2025-01-23 04:12:10|110082.6|110032.6|110084.5|110034.5|110086.2|110036.2|110079.2|110029.2|18
1737605540000|2025-01-23 04:12:20|110083.8|110033.8|110079.2|110029.2|110083.8|110033.8|110079.2|110029.2|7
1737605550000|2025-01-23 04:12:30|110079|110029|110078.7|110028.7|110080.4|110030.4|110076.7|110026.7|13
1737605560000|2025-01-23 04:12:40|110077.4|110027.4|110081|110031|110081|110031|110077.4|110027.4|12
1737605570000|2025-01-23 04:12:50|110078.5|110028.5|110081.2|110031.2|110081.8|110031.8|110078.5|110028.5|21
1737605580000|2025-01-23 04:13:00|110078.4|110028.4|110081|110031|110081.3|110031.3|110077.8|110027.8|17
1737605590000|2025-01-23 04:13:10|110078.9|110028.9|110080.2|110030.2|110081.4|110031.4|110077.8|110027.8|18
1737605600000|2025-01-23 04:13:20|110077.9|110027.9|110080.6|110030.6|110083|110033|110076.8|110026.8|32
1737605610000|2025-01-23 04:13:30|110080|110030|110080.7|110030.7|110081.6|110031.6|110080|110030|4
1737605620000|2025-01-23 04:13:40|110082|110032|110082|110032|110082|110032|110081.4|110031.4|3
1737605630000|2025-01-23 04:13:50|110081|110031|110083.3|110033.3|110085.6|110035.6|110078.7|110028.7|17
1737605640000|2025-01-23 04:14:00|110083.1|110033.1|110081.9|110031.9|110084.9|110034.9|110080.6|110030.6|7
1737605650000|2025-01-23 04:14:10|110081.3|110031.3|110083.5|110033.5|110083.5|110033.5|110078.6|110028.6|12
1737605660000|2025-01-23 04:14:20|110085|110035|110086|110036|110086|110036|110085|110035|3
1737605670000|2025-01-23 04:14:30|110081.5|110031.5|110086.6|110036.6|110086.6|110036.6|110081.5|110031.5|10
1737605680000|2025-01-23 04:14:40|110087.2|110037.2|110082.9|110032.9|110087.2|110037.2|110082.9|110032.9|5
1737605690000|2025-01-23 04:14:50|110085.5|110035.5|110084.8|110034.8|110085.9|110035.9|110080.9|110030.9|22
1737605700000|2025-01-23 04:15:00|110079|110029|110083|110033|110083|110033|110079|110029|10
1737605710000|2025-01-23 04:15:10|110084|110034|110081|110031|110084|110034|110081|110031|7
1737605720000|2025-01-23 04:15:20|110081|110031|110081|110031|110081|110031|110080|110030|11
1737605730000|2025-01-23 04:15:30|110081|110031|110080|110030|110081|110031|110080|110030|6
1737605740000|2025-01-23 04:15:40|110081|110031|110082|110032|110083|110033|110079|110029|12
1737605750000|2025-01-23 04:15:50|110082|110032|110083|110033|110084|110034|110078|110028|18
1737605760000|2025-01-23 04:16:00|110083|110033|110084|110034|110084|110034|110083|110033|6
1737605770000|2025-01-23 04:16:10|110083|110033|110083|110033|110083|110033|110083|110033|1
1737605780000|2025-01-23 04:16:20|110083|110033|110085|110035|110086|110036|110083|110033|11
1737605790000|2025-01-23 04:16:30|110085|110035|110084|110034|110086|110036|110084|110034|6
1737605800000|2025-01-23 04:16:40|110085|110035|110082|110032|110085|110035|110078|110028|14
1737605810000|2025-01-23 04:16:50|110082|110032|110082|110032|110083|110033|110077|110027|22
1737605820000|2025-01-23 04:17:00|110082|110032|110082|110032|110083|110033|110079|110029|15
1737605830000|2025-01-23 04:17:10|110082|110032|110075|110025|110083|110033|110075|110025|16
1737605840000|2025-01-23 04:17:20|110077|110027|110078|110028|110082|110032|110076|110026|41
1737605850000|2025-01-23 04:17:30|110081|110031|110080|110030|110082|110032|110076|110026|17
1737605860000|2025-01-23 04:17:40|110080|110030|110081|110031|110082|110032|110078|110028|23
1737605870000|2025-01-23 04:17:50|110081|110031|110084|110034|110085|110035|110081|110031|12
1737605880000|2025-01-23 04:18:00|110084|110034|110085|110035|110085|110035|110084|110034|7
1737605890000|2025-01-23 04:18:10|110085|110035|110085|110035|110086|110036|110085|110035|9
1737605900000|2025-01-23 04:18:20|110085|110035|110084|110034|110085|110035|110082|110032|7
1737605910000|2025-01-23 04:18:30|110084|110034|110084|110034|110085|110035|110084|110034|5
1737605930000|2025-01-23 04:18:50|110084|110034|110085|110035|110086|110036|110084|110034|4
1737605940000|2025-01-23 04:19:00|110088|110038|110087|110037|110088|110038|110085|110035|8
1737605950000|2025-01-23 04:19:10|110087|110037|110088|110038|110088|110038|110087|110037|2
1737605960000|2025-01-23 04:19:20|110088|110038|110084|110034|110088|110038|110084|110034|4
1737605970000|2025-01-23 04:19:30|110084|110034|110082|110032|110084|110034|110082|110032|6
1737605980000|2025-01-23 04:19:40|110081|110031|110082|110032|110082|110032|110080|110030|12
1737605990000|2025-01-23 04:19:50|110082|110032|110085|110035|110085|110035|110082|110032|5
1737606000000|2025-01-23 04:20:00|110085|110035|110084|110034|110085|110035|110084|110034|3
1737606010000|2025-01-23 04:20:10|110084|110034|110084|110034|110084|110034|110082|110032|4
1737606020000|2025-01-23 04:20:20|110084|110034|110084|110034|110084|110034|110084|110034|3
1737606030000|2025-01-23 04:20:30|110085|110035|110083|110033|110089|110039|110081|110031|12
1737606040000|2025-01-23 04:20:40|110083|110033|110082|110032|110085|110035|110081|110031|16
1737606050000|2025-01-23 04:20:50|110083|110033|110081|110031|110083|110033|110076|110026|24
1737606060000|2025-01-23 04:21:00|110077|110027|110081|110031|110081|110031|110077|110027|3
1737606070000|2025-01-23 04:21:10|110083|110033|110082|110032|110083|110033|110082|110032|2
1737606080000|2025-01-23 04:21:20|110083|110033|110082|110032|110083|110033|110082|110032|4
1737606090000|2025-01-23 04:21:30|110077|110027|110083|110033|110083|110033|110077|110027|21
1737606100000|2025-01-23 04:21:40|110082|110032|110082|110032|110083|110033|110080|110030|9
1737606110000|2025-01-23 04:21:50|110082|110032|110082|110032|110082|110032|110082|110032|4
1737606120000|2025-01-23 04:22:00|110082|110032|110082|110032|110083|110033|110082|110032|3
1737606130000|2025-01-23 04:22:10|110083|110033|110086|110036|110087|110037|110083|110033|12
1737606140000|2025-01-23 04:22:20|110087|110037|110086|110036|110087|110037|110084|110034|9
1737606150000|2025-01-23 04:22:30|110086|110036|110077|110027|110086|110036|110076|110026|7
1737606160000|2025-01-23 04:22:40|110077|110027|110076|110026|110077|110027|110076|110026|6
1737606170000|2025-01-23 04:22:50|110077|110027|110076|110026|110077|110027|110075|110025|11
1737606180000|2025-01-23 04:23:00|110076|110026|110074|110024|110076|110026|110074|110024|10
1737606190000|2025-01-23 04:23:10|110074|110024|110074|110024|110074|110024|110074|110024|3
1737606200000|2025-01-23 04:23:20|110077|110027|110073|110023|110077|110027|110073|110023|15
1737606210000|2025-01-23 04:23:30|110073|110023|110071|110021|110073|110023|110070|110020|10
1737606220000|2025-01-23 04:23:40|110071|110021|110069|110019|110071|110021|110068|110018|9
1737606230000|2025-01-23 04:23:50|110068|110018|110060|110010|110068|110018|110052|110002|13
1737606240000|2025-01-23 04:24:00|110061|110011|110054|110004|110061|110011|110053|110003|8
1737606250000|2025-01-23 04:24:10|110054|110004|110053|110003|110054|110004|110052|110002|16
1737606260000|2025-01-23 04:24:20|110054|110004|110045|109995|110060|110010|110043|109993|27
1737606270000|2025-01-23 04:24:30|110043|109993|110044|109994|110048|109998|110041|109991|19
1737606280000|2025-01-23 04:24:40|110044|109994|110050|110000|110053|110003|110044|109994|35
1737606290000|2025-01-23 04:24:50|110052|110002|110047|109997|110052|110002|110045|109995|40
1737606300000|2025-01-23 04:25:00|110045|109995|110052|110002|110054|110004|110045|109995|27
1737606310000|2025-01-23 04:25:10|110051|110001|110049|109999|110055|110005|110046|109996|45
1737606320000|2025-01-23 04:25:20|110049|109999|110050|110000|110052|110002|110045|109995|22
1737606330000|2025-01-23 04:25:30|110051|110001|110051|110001|110054|110004|110045|109995|32
1737606340000|2025-01-23 04:25:40|110048|109998|110050|110000|110051|110001|110046|109996|33
1737606350000|2025-01-23 04:25:50|110049|109999|110052|110002|110053|110003|110046|109996|26
1737606360000|2025-01-23 04:26:00|110043|109993|110045|109995|110048|109998|110041|109991|32
1737606370000|2025-01-23 04:26:10|110035|110010|110034|110009|110050|110012|110033|110000|32
1737606380000|2025-01-23 04:26:20|110033|110008|110045|109995|110046|110008|110023|109985|20
1737606390000|2025-01-23 04:26:30|110046|109996|110047|109997|110048|109998|110046|109996|6
1737606400000|2025-01-23 04:26:40|110048|109998|110033|110008|110048|110008|110033|109998|3
1737606410000|2025-01-23 04:26:50|110033|110008|110050|110000|110057|110013|110033|110000|11
1737606420000|2025-01-23 04:27:00|110050|110000|110050|110000|110050|110000|110049|109999|13
1737606430000|2025-01-23 04:27:10|110050|110000|110051|110001|110051|110001|110050|110000|9
1737606440000|2025-01-23 04:27:20|110051|110001|110051|110001|110051|110001|110050|110000|7
1737606450000|2025-01-23 04:27:30|110050|110000|110050|110000|110053|110003|110048|109998|11
1737606460000|2025-01-23 04:27:40|110049|109999|110052|110002|110054|110004|110049|109999|17
1737606470000|2025-01-23 04:27:50|110052|110002|110038|110013|110054|110014|110037|110001|21
1737606480000|2025-01-23 04:28:00|110052|110002|110052|110002|110052|110002|110050|110000|12
1737606490000|2025-01-23 04:28:10|110051|110001|110050|110000|110051|110001|110049|109999|4
1737606500000|2025-01-23 04:28:20|110050|110000|110049|109999|110050|110000|110049|109999|6
1737606510000|2025-01-23 04:28:30|110049|109999|110049|109999|110049|109999|110046|109996|5
1737606520000|2025-01-23 04:28:40|110050|110000|110037|110012|110050|110012|110036|109999|7
1737606530000|2025-01-23 04:28:50|110037|110012|110055|110005|110057|110012|110034|109996|41
1737606540000|2025-01-23 04:29:00|110057|110007|110057|110007|110072|110022|110049|109999|64
1737606550000|2025-01-23 04:29:10|110055|110005|110049|109999|110064|110014|110040|109990|58
1737606560000|2025-01-23 04:29:20|110047|109997|110056|110006|110058|110008|110041|109991|44
1737606570000|2025-01-23 04:29:30|110056|110006|110048|109998|110056|110006|110042|109992|39
1737606580000|2025-01-23 04:29:40|110044|109994|110040|109990|110049|109999|110040|109990|31
1737606590000|2025-01-23 04:29:50|110039|109989|110045|109995|110045|109995|110038|109988|21
1737606600000|2025-01-23 04:30:00|110049.2|109999.2|110042.2|109992.2|110049.8|109999.8|110042.2|109992.2|8
1737606610000|2025-01-23 04:30:10|110041.3|109991.3|110039.1|109989.1|110048.4|109998.4|110037.2|109987.2|66
1737606620000|2025-01-23 04:30:20|110039.9|109989.9|110043.9|109993.9|110046.9|109996.9|110036.7|109986.7|59
1737606630000|2025-01-23 04:30:30|110047.3|109997.3|110055.3|109982.1|110055.3|109998.1|110039.7|109979.2|56
1737606640000|2025-01-23 04:30:40|110044.5|109994.5|110043.7|109993.7|110047.3|109997.3|110039.8|109989.8|50
1737606650000|2025-01-23 04:30:50|110043.4|109993.4|110043|109993|110057.4|109995.8|110038.4|109979.1|25
1737606660000|2025-01-23 04:31:00|110040.4|109990.4|110043.7|109993.7|110049.7|109999.7|110040.1|109990.1|54
1737606670000|2025-01-23 04:31:10|110044|109994|110039.8|109989.8|110044.3|109994.3|110034.4|109984.4|40
1737606680000|2025-01-23 04:31:20|110038|109988|110044.3|109994.3|110046.6|109996.6|110038|109988|46
1737606690000|2025-01-23 04:31:30|110044.7|109994.7|110039.4|109989.4|110044.7|109994.7|110033.7|109983.7|39
1737606700000|2025-01-23 04:31:40|110041.1|109991.1|110041.3|109991.3|110047.1|109997.1|110037.6|109987.6|57
1737606710000|2025-01-23 04:31:50|110042.5|109992.5|110051.8|109978.3|110052.6|109995.8|110035.8|109976.3|63
1737606720000|2025-01-23 04:32:00|110042.6|109992.6|110048.5|109998.5|110054.2|110000|110042.6|109979.7|56
1737606730000|2025-01-23 04:32:10|110046|109996|110045.1|109995.1|110057|109999.3|110042.3|109979.6|48
1737606740000|2025-01-23 04:32:20|110047|109997|110047.2|109997.2|110050.4|110000.4|110043.8|109993.8|31
1737606750000|2025-01-23 04:32:30|110046|109996|110048.8|109998.8|110051.1|110001.1|110041.7|109991.7|62
1737606760000|2025-01-23 04:32:40|110047.6|109997.6|110053.8|110003.8|110055.4|110005.4|110044.3|109994.3|62
1737606770000|2025-01-23 04:32:50|110055|110005|110053.4|110003.4|110055|110005|110050.9|110000.9|46
1737606780000|2025-01-23 04:33:00|110053.6|110003.6|110052.4|110002.4|110055.1|110005.1|110045.9|109995.9|56
1737606790000|2025-01-23 04:33:10|110053.3|110003.3|110053.4|110003.4|110055.5|110005.5|110048.7|109998.7|48
1737606800000|2025-01-23 04:33:20|110048.1|109998.1|110041.5|109991.5|110054|110004|110041.5|109991.5|45
1737606810000|2025-01-23 04:33:30|110044.5|109994.5|110043.9|109993.9|110048.6|109998.6|110040|109990|58
1737606820000|2025-01-23 04:33:40|110040.6|109990.6|110042.8|109992.8|110044.3|109994.3|110037.8|109987.8|26
1737606830000|2025-01-23 04:33:50|110044.6|109994.6|110044.5|109994.5|110048.8|109998.8|110042.7|109992.7|28
1737606840000|2025-01-23 04:34:00|110046|109996|110046.3|109996.3|110046.6|109996.6|110038.6|109988.6|56
1737606850000|2025-01-23 04:34:10|110042.8|109992.8|110048.2|109998.2|110049.6|109999.6|110040|109990|61
1737606860000|2025-01-23 04:34:20|110045.2|109995.2|110052.6|110002.6|110054.7|110004.7|110039.3|109989.3|40
1737606870000|2025-01-23 04:34:30|110051.2|110001.2|110054.2|110004.2|110055.8|110005.8|110047.7|109997.7|21
1737606880000|2025-01-23 04:34:40|110052.5|110002.5|110052.8|110002.8|110054.5|110004.5|110049.7|109999.7|30
1737606890000|2025-01-23 04:34:50|110050.8|110000.8|110050.3|110000.3|110068.4|110006.4|110050.2|109995.6|31
1737606900000|2025-01-23 04:35:00|110054.4|110004.4|110053.4|110003.4|110061.2|110011.2|110050.5|110000.5|48
1737606910000|2025-01-23 04:35:10|110052.8|110002.8|110054.3|110004.3|110059.2|110009.2|110051.3|110001.3|48
1737606920000|2025-01-23 04:35:20|110052.9|110002.9|110055.9|110005.9|110067.2|110008.6|110052.8|109992.3|43
1737606930000|2025-01-23 04:35:30|110065.3|109994.1|110054.7|110004.7|110067.2|110013|110050.5|109989.2|56
1737606940000|2025-01-23 04:35:40|110051.7|110001.7|110054.7|110004.7|110056.9|110006.9|110048.5|109998.5|62
1737606950000|2025-01-23 04:35:50|110051.5|110001.5|110055.1|110005.1|110055.6|110005.6|110049.8|109999.8|41
1737606960000|2025-01-23 04:36:00|110053.7|110003.7|110052|110002|110056.5|110006.5|110049.8|109999.8|56
1737606970000|2025-01-23 04:36:10|110049.1|109999.1|110057.1|110007.1|110057.1|110007.1|110049.1|109999.1|44
1737606980000|2025-01-23 04:36:20|110052.5|110002.5|110059.7|110009.7|110059.7|110009.7|110052.5|110002.5|23
1737606990000|2025-01-23 04:36:30|110060|110010|110057.5|110007.5|110060.9|110010.9|110053.1|110003.1|34
1737607000000|2025-01-23 04:36:40|110057.8|110007.8|110058.2|110008.2|110059.8|110009.8|110053.9|110003.9|26
1737607010000|2025-01-23 04:36:50|110059.6|110009.6|110059.4|110009.4|110059.8|110009.8|110054|110004|43
1737607020000|2025-01-23 04:37:00|110059.5|110009.5|110059|110009|110060|110010|110055.8|110005.8|46
1737607030000|2025-01-23 04:37:10|110055.6|110005.6|110059.7|110009.7|110060.3|110010.3|110055.6|110005.6|50
1737607040000|2025-01-23 04:37:20|110058.7|110008.7|110056.6|110006.6|110062|110012|110054.9|110004.9|40
1737607050000|2025-01-23 04:37:30|110054.1|110004.1|110058.5|110008.5|110060.1|110010.1|110053.1|110003.1|35
1737607060000|2025-01-23 04:37:40|110056.8|110006.8|110056.6|110006.6|110059.5|110009.5|110053.1|110003.1|49
1737607070000|2025-01-23 04:37:50|110057.6|110007.6|110058.7|110008.7|110059.2|110009.2|110052.6|110002.6|49
1737607080000|2025-01-23 04:38:00|110057.7|110007.7|110053.4|110003.4|110058.7|110008.7|110051.2|110001.2|44
1737607090000|2025-01-23 04:38:10|110053.5|110003.5|110053.5|110003.5|110055.2|110005.2|110050.8|110000.8|13
1737607100000|2025-01-23 04:38:20|110054.9|110004.9|110053.8|110003.8|110060|110010|110052.6|110002.6|38
1737607110000|2025-01-23 04:38:30|110051.1|110001.1|110053.9|110003.9|110054.3|110004.3|110050.5|110000.5|13
1737607120000|2025-01-23 04:38:40|110052.9|110002.9|110055.7|110005.7|110058.1|110008.1|110051.1|110001.1|49
1737607130000|2025-01-23 04:38:50|110054.7|110004.7|110056.3|110006.3|110057.5|110007.5|110049.1|109999.1|38
1737607140000|2025-01-23 04:39:00|110056.4|110006.4|110055.2|110005.2|110056.8|110006.8|110053.1|110003.1|49
1737607150000|2025-01-23 04:39:10|110056.2|110006.2|110055.3|110005.3|110057.7|110007.7|110052.1|110002.1|36
1737607160000|2025-01-23 04:39:20|110055.1|110005.1|110055.2|110005.2|110058.2|110008.2|110053.3|110003.3|13
1737607170000|2025-01-23 04:39:30|110056.4|110006.4|110055.8|110005.8|110057.4|110007.4|110052.1|110002.1|15
1737607180000|2025-01-23 04:39:40|110056.9|110006.9|110055.4|110005.4|110057.4|110007.4|110052.3|110002.3|19
1737607190000|2025-01-23 04:39:50|110058.4|110008.4|110055.1|110005.1|110058.8|110008.8|110052.5|110002.5|16
1737607200000|2025-01-23 04:40:00|110056.1|110006.1|110053.3|110003.3|110057.1|110007.1|110046|109996|32
1737607210000|2025-01-23 04:40:10|110049.7|109999.7|110054.8|110004.8|110058.5|110008.5|110049.7|109999.7|35
1737607220000|2025-01-23 04:40:20|110054|110004|110054.2|110004.2|110058.3|110008.3|110053.6|110003.6|21
1737607230000|2025-01-23 04:40:30|110052.7|110002.7|110051.5|110001.5|110055.2|110005.2|110048.2|109998.2|19
1737607240000|2025-01-23 04:40:40|110054.5|110004.5|110049.9|109999.9|110054.5|110004.5|110049.5|109999.5|10
1737607250000|2025-01-23 04:40:50|110053|110003|110053.5|110003.5|110054.7|110004.7|110050.1|110000.1|17
1737607260000|2025-01-23 04:41:00|110051.4|110001.4|110052.9|110002.9|110053.9|110003.9|110049.3|109999.3|41
1737607270000|2025-01-23 04:41:10|110051.1|110001.1|110052.5|110002.5|110055.7|110005.7|110050.1|110000.1|38
1737607280000|2025-01-23 04:41:20|110049.9|109999.9|110055.4|110005.4|110057.6|110007.6|110049.8|109999.8|53
1737607290000|2025-01-23 04:41:30|110052.7|110002.7|110054.1|110004.1|110057.9|110007.9|110051.2|110001.2|43
1737607300000|2025-01-23 04:41:40|110054.8|110004.8|110055.6|110005.6|110057|110007|110049.4|109999.4|26
1737607310000|2025-01-23 04:41:50|110055.3|110005.3|110057.2|110007.2|110057.6|110007.6|110052.4|110002.4|9
1737607320000|2025-01-23 04:42:00|110054.6|110004.6|110055.9|110005.9|110057.8|110007.8|110054.5|110004.5|9
1737607330000|2025-01-23 04:42:10|110053.4|110003.4|110057|110007|110057.6|110007.6|110052.5|110002.5|20
1737607340000|2025-01-23 04:42:20|110055.8|110005.8|110057.2|110007.2|110057.2|110007.2|110054.4|110004.4|8
1737607350000|2025-01-23 04:42:30|110054.9|110004.9|110055.4|110005.4|110057.6|110007.6|110051.4|110001.4|26
1737607360000|2025-01-23 04:42:40|110054|110004|110057.1|110007.1|110057.1|110007.1|110052.4|110002.4|13
1737607370000|2025-01-23 04:42:50|110057.4|110007.4|110056.2|110006.2|110057.4|110007.4|110054.6|110004.6|4
1737607380000|2025-01-23 04:43:00|110056.1|110006.1|110056.5|110006.5|110056.7|110006.7|110054|110004|4
1737607390000|2025-01-23 04:43:10|110057.2|110007.2|110057|110007|110058.8|110008.8|110057|110007|3
1737607400000|2025-01-23 04:43:20|110060.8|110010.8|110058|110008|110060.8|110010.8|110058|110008|4
1737607410000|2025-01-23 04:43:30|110057.9|110007.9|110056.9|110006.9|110058.2|110008.2|110056.1|110006.1|6
1737607430000|2025-01-23 04:43:50|110057|110007|110054|110004|110057|110007|110048.9|109998.9|9
1737607440000|2025-01-23 04:44:00|110053.4|110003.4|110054.6|110004.6|110056.6|110006.6|110051.7|110001.7|15
1737607450000|2025-01-23 04:44:10|110054|110004|110051.9|110001.9|110054|110004|110051|110001|5
1737607460000|2025-01-23 04:44:20|110053.9|110003.9|110052.6|110002.6|110055.6|110005.6|110052|110002|7
1737607470000|2025-01-23 04:44:30|110052.7|110002.7|110052.7|110002.7|110052.7|110002.7|110052.7|110002.7|1
1737607480000|2025-01-23 04:44:40|110053.7|110003.7|110053.5|110003.5|110053.8|110003.8|110052.7|110002.7|4
1737607490000|2025-01-23 04:44:50|110054.1|110004.1|110054.9|110004.9|110056.5|110006.5|110052.7|110002.7|7
1737607500000|2025-01-23 04:45:00|110033|110008|110035|110010|110035|110010|110033|110008|7
1737607510000|2025-01-23 04:45:10|110036|110011|110039|110014|110039|110014|110036|110011|10
1737607520000|2025-01-23 04:45:20|110040|110015|110038|110013|110040|110015|110034|110009|24
1737607530000|2025-01-23 04:45:30|110039|110014|110051|110001|110051|110014|110039|110001|4
1737607540000|2025-01-23 04:45:40|110051|110001|110050|110000|110051|110001|110049|109999|8
1737607550000|2025-01-23 04:45:50|110049|109999|110052|110002|110053|110003|110049|109999|24
1737607560000|2025-01-23 04:46:00|110053|110003|110052|110002|110053|110003|110052|110002|4
1737607570000|2025-01-23 04:46:10|110052|110002|110050|110000|110053|110003|110048|109998|18
1737607580000|2025-01-23 04:46:20|110052|110002|110053|110003|110053|110003|110052|110002|4
1737607590000|2025-01-23 04:46:30|110053|110003|110054|110004|110054|110004|110050|110000|6
1737607600000|2025-01-23 04:46:40|110054|110004|110058|110008|110059|110009|110054|110004|8
1737607610000|2025-01-23 04:46:50|110058|110008|110058|110008|110058|110008|110057|110007|11
1737607620000|2025-01-23 04:47:00|110058|110008|110056|110006|110058|110008|110054|110004|10
1737607630000|2025-01-23 04:47:10|110056|110006|110054|110004|110056|110006|110054|110004|5
1737607640000|2025-01-23 04:47:20|110054|110004|110055|110005|110055|110005|110054|110004|7
1737607650000|2025-01-23 04:47:30|110055|110005|110032|110007|110055|110009|110029|109995|15
1737607660000|2025-01-23 04:47:40|110031|110006|110041|109991|110045|110008|110031|109990|27
1737607670000|2025-01-23 04:47:50|110028|110003|110039|109989|110040|110005|110027|109985|26
1737607680000|2025-01-23 04:48:00|110039|109989|110039|109989|110040|109990|110036|109986|15
1737607690000|2025-01-23 04:48:10|110039|109989|110039|109989|110039|109989|110039|109989|4
1737607700000|2025-01-23 04:48:20|110040|109990|110041|109991|110041|109991|110040|109990|7
1737607710000|2025-01-23 04:48:30|110041|109991|110030|110005|110045|110006|110030|109989|9
1737607720000|2025-01-23 04:48:40|110030|110005|110042|109992|110044|110005|110029|109991|10
1737607730000|2025-01-23 04:48:50|110043|109993|110029|110004|110044|110007|110029|109991|14
1737607740000|2025-01-23 04:49:00|110029|110004|110033|110008|110033|110008|110028|110003|7
1737607750000|2025-01-23 04:49:10|110033|110008|110040|109990|110042|110008|110032|109985|9
1737607760000|2025-01-23 04:49:20|110038|109988|110032|110007|110041|110007|110026|109988|15
1737607770000|2025-01-23 04:49:30|110032|110007|110045|109995|110046|110008|110032|109993|10
1737607780000|2025-01-23 04:49:40|110045|109995|110048|109998|110049|109999|110045|109995|17
1737607790000|2025-01-23 04:49:50|110047|109997|110047|109997|110048|109998|110046|109996|8
1737607800000|2025-01-23 04:50:00|110047|109997|110048|109998|110048|109998|110044|109994|20
1737607810000|2025-01-23 04:50:10|110046|109996|110048|109998|110048|109998|110046|109996|4
1737607820000|2025-01-23 04:50:20|110048|109998|110047|109997|110048|109998|110047|109997|2
1737607830000|2025-01-23 04:50:30|110049|109999|110043|109993|110049|109999|110042|109992|14
1737607840000|2025-01-23 04:50:40|110044|109994|110046|109996|110046|109996|110044|109994|5
1737607850000|2025-01-23 04:50:50|110046|109996|110046|109996|110046|109996|110046|109996|3
1737607860000|2025-01-23 04:51:00|110045|109995|110045|109995|110045|109995|110044|109994|6
1737607870000|2025-01-23 04:51:10|110045|109995|110045|109995|110045|109995|110045|109995|2
1737607880000|2025-01-23 04:51:20|110044|109994|110044|109994|110044|109994|110044|109994|1
1737607890000|2025-01-23 04:51:30|110045|109995|110045|109995|110045|109995|110045|109995|1
1737607900000|2025-01-23 04:51:40|110044|109994|110045|109995|110045|109995|110043|109993|5
1737607910000|2025-01-23 04:51:50|110044|109994|110044|109994|110044|109994|110044|109994|2
1737607920000|2025-01-23 04:52:00|110045|109995|110044|109994|110045|109995|110044|109994|6
1737607930000|2025-01-23 04:52:10|110044|109994|110045|109995|110046|109996|110044|109994|8
1737607940000|2025-01-23 04:52:20|110046|109996|110044|109994|110046|109996|110044|109994|5
1737607950000|2025-01-23 04:52:30|110044|109994|110047|109997|110050|110000|110038|109988|22
1737607960000|2025-01-23 04:52:40|110046|109996|110047|109997|110048|109998|110046|109996|7
1737607970000|2025-01-23 04:52:50|110048|109998|110048|109998|110054|110004|110048|109998|9
1737607980000|2025-01-23 04:53:00|110049|109999|110047|109997|110049|109999|110046|109996|9
1737607990000|2025-01-23 04:53:10|110047|109997|110047|109997|110047|109997|110047|109997|1
1737608000000|2025-01-23 04:53:20|110047|109997|110044|109994|110047|109997|110044|109994|12
1737608010000|2025-01-23 04:53:30|110044|109994|110044|109994|110044|109994|110044|109994|2
1737608020000|2025-01-23 04:53:40|110045|109995|110046|109996|110046|109996|110045|109995|2
1737608030000|2025-01-23 04:53:50|110047|109997|110047|109997|110047|109997|110047|109997|1
1737608040000|2025-01-23 04:54:00|110046|109996|110046|109996|110046|109996|110046|109996|2
1737608050000|2025-01-23 04:54:10|110046|109996|110044|109994|110050|110000|110044|109994|15
1737608060000|2025-01-23 04:54:20|110044|109994|110042|109992|110044|109994|110041|109991|8
1737608070000|2025-01-23 04:54:30|110042|109992|110044|109994|110044|109994|110041|109991|12
1737608080000|2025-01-23 04:54:40|110045|109995|110045|109995|110046|109996|110045|109995|8
1737608090000|2025-01-23 04:54:50|110046|109996|110037|109987|110046|109996|110037|109987|26
1737608100000|2025-01-23 04:55:00|110037|109987|110040|109990|110040|109990|110037|109987|7
1737608110000|2025-01-23 04:55:10|110040|109990|110027|110002|110041|110002|110027|109989|7
1737608120000|2025-01-23 04:55:20|110026|110001|110026|110001|110028|110003|110025|110000|21
1737608130000|2025-01-23 04:55:30|110030|110005|110028|110003|110030|110005|110026|110001|23
1737608140000|2025-01-23 04:55:40|110025|110000|110026|110000|110028|110003|110025|110000|24
1737608150000|2025-01-23 04:55:50|110026|110001|110028|110003|110028|110003|110024|109999|29
1737608160000|2025-01-23 04:56:00|110027|110002|110034|110010|110034|110010|110026|110001|21
1737608170000|2025-01-23 04:56:10|110033|110008|110034|110009|110034|110009|110032|110006|11
1737608180000|2025-01-23 04:56:20|110034|110009|110052|110002|110052|110012|110032|110000|10
1737608190000|2025-01-23 04:56:30|110050|110000|110049|109999|110052|110002|110049|109999|9
1737608200000|2025-01-23 04:56:40|110049|109999|110052|110002|110052|110002|110049|109999|4
1737608210000|2025-01-23 04:56:50|110050|110000|110052|110002|110052|110002|110050|110000|5
1737608220000|2025-01-23 04:57:00|110052|110002|110052|110002|110052|110002|110052|110002|2
1737608230000|2025-01-23 04:57:10|110052|110002|110053|110003|110054|110004|110052|110002|3
1737608240000|2025-01-23 04:57:20|110053|110003|110062|110012|110062|110012|110053|110003|14
1737608250000|2025-01-23 04:57:30|110061|110011|110057|110007|110061|110011|110057|110007|9
1737608260000|2025-01-23 04:57:40|110057|110007|110057|110007|110057|110007|110057|110007|2
1737608270000|2025-01-23 04:57:50|110057|110007|110061|110011|110061|110011|110057|110007|3
1737608280000|2025-01-23 04:58:00|110061|110011|110060|110010|110062|110012|110060|110010|6
1737608290000|2025-01-23 04:58:10|110061|110011|110060|110010|110061|110011|110060|110010|4
1737608300000|2025-01-23 04:58:20|110060|110010|110059|110009|110060|110010|110059|110009|4
1737608310000|2025-01-23 04:58:30|110060|110010|110051|110026|110063|110029|110051|110010|9
1737608320000|2025-01-23 04:58:40|110051|110026|110062|110012|110066|110028|110051|110012|19
1737608330000|2025-01-23 04:58:50|110061|110011|110061|110011|110063|110013|110061|110011|6
1737608340000|2025-01-23 04:59:00|110060|110010|110062|110012|110062|110012|110060|110010|2
1737608350000|2025-01-23 04:59:10|110061|110011|110061|110011|110062|110012|110057|110007|26
1737608360000|2025-01-23 04:59:20|110061|110011|110057|110007|110061|110011|110056|110006|10
1737608370000|2025-01-23 04:59:30|110057|110007|110058|110008|110060|110010|110057|110007|16
1737608380000|2025-01-23 04:59:40|110057|110007|110058|110008|110059|110009|110056|110006|30
1737608390000|2025-01-23 04:59:50|110057|110007|110055|110005|110059|110009|110055|110005|10
1737608400000|2025-01-23 05:00:00|110058.7|110008.7|110063.8|110013.8|110063.8|110013.8|110058.2|110008.2|10
1737608410000|2025-01-23 05:00:10|110063.5|110013.5|110062.1|110012.1|110063.5|110013.5|110062.1|110012.1|2
1737608420000|2025-01-23 05:00:20|110060.9|110010.9|110055.2|110005.2|110060.9|110010.9|110055.1|110005.1|19
1737608430000|2025-01-23 05:00:30|110056.6|110006.6|110058.1|110008.1|110059.8|110009.8|110055.4|110005.4|9
1737608440000|2025-01-23 05:00:40|110058|110008|110054.4|110004.4|110058.6|110008.6|110050.9|110000.9|23
1737608450000|2025-01-23 05:00:50|110056.2|110006.2|110053.8|110003.8|110056.2|110006.2|110052.4|110002.4|6
1737608460000|2025-01-23 05:01:00|110053.6|110003.6|110055.5|110005.5|110055.5|110005.5|110049.6|109999.6|14
1737608470000|2025-01-23 05:01:10|110054.1|110004.1|110062.3|110012.3|110064.1|110014.1|110054.1|110004.1|24
1737608480000|2025-01-23 05:01:20|110062.1|110012.1|110058.7|110008.7|110064|110014|110056.4|110006.4|27
1737608490000|2025-01-23 05:01:30|110056.3|110006.3|110061.2|110011.2|110061.2|110011.2|110055.1|110005.1|15
1737608500000|2025-01-23 05:01:40|110060.2|110010.2|110065.6|110015.6|110068.7|110018.7|110060.2|110010.2|14
1737608510000|2025-01-23 05:01:50|110066.9|110016.9|110066.9|110016.9|110066.9|110016.9|110066.9|110016.9|1
1737608520000|2025-01-23 05:02:00|110067.9|110017.9|110068.8|110018.8|110068.8|110018.8|110067.3|110017.3|5
1737608530000|2025-01-23 05:02:10|110068.7|110018.7|110066.2|110016.2|110068.7|110018.7|110063.7|110013.7|11
1737608540000|2025-01-23 05:02:20|110067.8|110017.8|110069.2|110019.2|110071|110021|110067.8|110017.8|9
1737608550000|2025-01-23 05:02:30|110066.3|110016.3|110075.8|110025.8|110076.4|110026.4|110066.3|110016.3|9
1737608560000|2025-01-23 05:02:40|110075.9|110025.9|110077.1|110027.1|110080.1|110030.1|110073.7|110023.7|14
1737608570000|2025-01-23 05:02:50|110079.1|110029.1|110083|110033|110083.1|110033.1|110079.1|110029.1|17
1737608580000|2025-01-23 05:03:00|110082.7|110032.7|110080.5|110030.5|110082.7|110032.7|110079.9|110029.9|10
1737608590000|2025-01-23 05:03:10|110080.6|110030.6|110080.6|110030.6|110080.6|110030.6|110080.6|110030.6|1
1737608600000|2025-01-23 05:03:20|110082.2|110032.2|110079.8|110029.8|110082.2|110032.2|110077.3|110027.3|8
1737608610000|2025-01-23 05:03:30|110081.6|110031.6|110083.9|110033.9|110083.9|110033.9|110079.5|110029.5|8
1737608620000|2025-01-23 05:03:40|110083.3|110033.3|110081.6|110031.6|110084.4|110034.4|110081|110031|12
1737608630000|2025-01-23 05:03:50|110083.2|110033.2|110082.1|110032.1|110084.7|110034.7|110082.1|110032.1|11
1737608640000|2025-01-23 05:04:00|110080.5|110030.5|110084.8|110034.8|110085.4|110035.4|110079.9|110029.9|22
1737608650000|2025-01-23 05:04:10|110085.1|110035.1|110084.5|110034.5|110085.4|110035.4|110084.5|110034.5|9
1737608660000|2025-01-23 05:04:20|110084.9|110034.9|110080.2|110030.2|110084.9|110034.9|110079.2|110029.2|8
1737608670000|2025-01-23 05:04:30|110080.8|110030.8|110087.2|110037.2|110089.8|110039.8|110080.4|110030.4|13
1737608680000|2025-01-23 05:04:40|110088.5|110038.5|110090.7|110040.7|110091.5|110041.5|110088.5|110038.5|13
1737608690000|2025-01-23 05:04:50|110092.2|110042.2|110121.8|110044.2|110125.6|110061.9|110091.8|110041.5|33
1737608700000|2025-01-23 05:05:00|110118.7|110040.8|110105.3|110055.3|110118.7|110055.3|110099.1|110040.3|7
1737608710000|2025-01-23 05:05:10|110102.5|110052.5|110116.5|110037.2|110134.7|110060.2|110102.5|110035.2|37
1737608720000|2025-01-23 05:05:20|110116.6|110037.3|110117.8|110042.2|110118.3|110059.9|110099.9|110034.3|21
1737608730000|2025-01-23 05:05:30|110117.3|110040.9|110100.4|110050.4|110118.9|110056.7|110097.7|110040.8|51
1737608740000|2025-01-23 05:05:40|110100.7|110050.7|110101.9|110051.9|110102.7|110052.7|110099.8|110049.8|10
1737608750000|2025-01-23 05:05:50|110102.1|110052.1|110104.7|110054.7|110105.2|110055.2|110101.8|110051.8|5
1737608760000|2025-01-23 05:06:00|110105.9|110055.9|110099.8|110049.8|110105.9|110055.9|110099.8|110049.8|11
1737608770000|2025-01-23 05:06:10|110095.4|110045.4|110094.8|110044.8|110096.2|110046.2|110094.7|110044.7|4
1737608780000|2025-01-23 05:06:20|110096|110046|110096.5|110046.5|110099.7|110049.7|110094|110044|9
1737608790000|2025-01-23 05:06:30|110097.8|110047.8|110101.1|110051.1|110101.2|110051.2|110097.6|110047.6|8
1737608800000|2025-01-23 05:06:40|110102.2|110052.2|110116.9|110066.9|110125.9|110075.9|110098.9|110048.9|47
1737608810000|2025-01-23 05:06:50|110115.9|110065.9|110116.4|110066.4|110118.2|110068.2|110115.6|110065.6|23
1737608820000|2025-01-23 05:07:00|110117.3|110067.3|110118.8|110068.8|110120.1|110070.1|110116.2|110066.2|16
1737608830000|2025-01-23 05:07:10|110118.7|110068.7|110096|110046|110118.7|110068.7|110094.2|110044.2|21
1737608840000|2025-01-23 05:07:20|110097.3|110047.3|110086.8|110036.8|110097.3|110047.3|110085.5|110035.5|21
1737608850000|2025-01-23 05:07:30|110087.4|110037.4|110086.4|110036.4|110089.3|110039.3|110084.3|110034.3|35
1737608860000|2025-01-23 05:07:40|110088.4|110038.4|110086|110036|110089.3|110039.3|110083.1|110033.1|21
1737608870000|2025-01-23 05:07:50|110086.2|110036.2|110079.4|110029.4|110087.5|110037.5|110078.2|110028.2|22
1737608880000|2025-01-23 05:08:00|110079.9|110029.9|110074.8|110024.8|110081.2|110031.2|110072.2|110022.2|17
1737608890000|2025-01-23 05:08:10|110075.8|110025.8|110078.5|110028.5|110078.5|110028.5|110075.8|110025.8|3
1737608900000|2025-01-23 05:08:20|110077.5|110027.5|110076.8|110026.8|110077.7|110027.7|110076.7|110026.7|6
1737608920000|2025-01-23 05:08:40|110078.4|110028.4|110077.4|110027.4|110081.4|110031.4|110077.4|110027.4|6
1737608930000|2025-01-23 05:08:50|110073.9|110023.9|110074.3|110024.3|110074.9|110024.9|110073.9|110023.9|3
1737608940000|2025-01-23 05:09:00|110071.8|110021.8|110063.7|110013.7|110071.8|110021.8|110055.5|110005.5|25
1737608950000|2025-01-23 05:09:10|110063.4|110013.4|110059.8|110009.8|110064|110014|110053.9|110003.9|14
1737608960000|2025-01-23 05:09:20|110060.3|110010.3|110058.5|110008.5|110062.2|110012.2|110058.5|110008.5|11
1737608970000|2025-01-23 05:09:30|110058.9|110008.9|110059.2|110009.2|110059.6|110009.6|110057.2|110007.2|5
1737608980000|2025-01-23 05:09:40|110059.3|110009.3|110059.4|110009.4|110059.6|110009.6|110058.6|110008.6|6
1737608990000|2025-01-23 05:09:50|110059.9|110009.9|110054.6|110004.6|110061.2|110011.2|110054.6|110004.6|19
1737609000000|2025-01-23 05:10:00|110054.3|110004.3|110050.7|110000.7|110057.4|110007.4|110050.7|110000.7|12
1737609010000|2025-01-23 05:10:10|110049.5|109999.5|110047|109997|110051.4|110001.4|110043.1|109993.1|28
1737609020000|2025-01-23 05:10:20|110045.2|109995.2|110049.4|109999.4|110050.9|110000.9|110044.5|109994.5|24
1737609030000|2025-01-23 05:10:30|110050|110000|110052.3|110002.3|110053.1|110003.1|110050|110000|8
1737609040000|2025-01-23 05:10:40|110052.4|110002.4|110052.4|110002.4|110052.4|110002.4|110052.4|110002.4|1
1737609050000|2025-01-23 05:10:50|110051.1|110001.1|110057.5|110007.5|110060.2|110010.2|110051.1|110001.1|19
1737609060000|2025-01-23 05:11:00|110058.9|110008.9|110062.8|110012.8|110062.8|110012.8|110058.9|110008.9|3
1737609080000|2025-01-23 05:11:20|110069.5|110019.5|110071.4|110021.4|110074.7|110024.7|110069.5|110019.5|8
1737609090000|2025-01-23 05:11:30|110072.3|110022.3|110068.2|110018.2|110072.3|110022.3|110068.2|110018.2|3
1737609100000|2025-01-23 05:11:40|110066.8|110016.8|110066.8|110016.8|110066.8|110016.8|110064.7|110014.7|6
1737609110000|2025-01-23 05:11:50|110066.9|110016.9|110066.9|110016.9|110066.9|110016.9|110066.9|110016.9|1
1737609120000|2025-01-23 05:12:00|110066.4|110016.4|110066.4|110016.4|110066.4|110016.4|110066.4|110016.4|1
1737609130000|2025-01-23 05:12:10|110067.7|110017.7|110069.9|110019.9|110071.3|110021.3|110067.7|110017.7|3
1737609140000|2025-01-23 05:12:20|110070.5|110020.5|110081.4|110031.4|110082.7|110032.7|110070.5|110020.5|13
1737609150000|2025-01-23 05:12:30|110081.2|110031.2|110080.8|110030.8|110084.4|110034.4|110080.5|110030.5|19
1737609160000|2025-01-23 05:12:40|110081.4|110031.4|110080.8|110030.8|110081.5|110031.5|110080.6|110030.6|7
1737609170000|2025-01-23 05:12:50|110081.5|110031.5|110077.5|110027.5|110081.5|110031.5|110074.3|110024.3|14
1737609180000|2025-01-23 05:13:00|110078.5|110028.5|110076.7|110026.7|110079.1|110029.1|110076.7|110026.7|5
1737609190000|2025-01-23 05:13:10|110077.3|110027.3|110079|110029|110079|110029|110077.3|110027.3|3
1737609200000|2025-01-23 05:13:20|110078.4|110028.4|110072.6|110022.6|110078.4|110028.4|110071|110021|17
1737609210000|2025-01-23 05:13:30|110074.2|110024.2|110076|110026|110076|110026|110073.5|110023.5|5
1737609220000|2025-01-23 05:13:40|110074.4|110024.4|110074.2|110024.2|110074.4|110024.4|110074.2|110024.2|2
1737609230000|2025-01-23 05:13:50|110071.3|110021.3|110071.9|110021.9|110076.2|110026.2|110071.3|110021.3|8
1737609240000|2025-01-23 05:14:00|110070.5|110020.5|110070.2|110020.2|110071.9|110021.9|110069.8|110019.8|5
1737609250000|2025-01-23 05:14:10|110069.2|110019.2|110069.1|110019.1|110069.2|110019.2|110069.1|110019.1|2
1737609260000|2025-01-23 05:14:20|110069.7|110019.7|110067.8|110017.8|110069.7|110019.7|110063.4|110013.4|9
1737609270000|2025-01-23 05:14:30|110067.2|110017.2|110057.8|110007.8|110067.2|110017.2|110056.3|110006.3|9
1737609280000|2025-01-23 05:14:40|110059.6|110009.6|110059|110009|110059.6|110009.6|110059|110009|2
1737609290000|2025-01-23 05:14:50|110059.4|110009.4|110062.8|110012.8|110063.4|110013.4|110059.4|110009.4|6
1737609300000|2025-01-23 05:15:00|110059|110009|110064|110014|110064|110014|110059|110009|11
1737609310000|2025-01-23 05:15:10|110064|110014|110064|110014|110064|110014|110063|110013|5
1737609320000|2025-01-23 05:15:20|110063|110013|110064|110014|110064|110014|110063|110013|3
1737609330000|2025-01-23 05:15:30|110064|110014|110064|110014|110064|110014|110064|110014|2
1737609340000|2025-01-23 05:15:40|110064|110014|110066|110016|110066|110016|110064|110014|10
1737609350000|2025-01-23 05:15:50|110066|110016|110061|110011|110066|110016|110061|110011|8
1737609360000|2025-01-23 05:16:00|110062|110012|110064|110014|110065|110015|110062|110012|3
1737609370000|2025-01-23 05:16:10|110064|110014|110062|110012|110064|110014|110062|110012|4
1737609380000|2025-01-23 05:16:20|110062|110012|110062|110012|110062|110012|110062|110012|1
1737609390000|2025-01-23 05:16:30|110061|110011|110059|110009|110065|110015|110058|110008|10
1737609400000|2025-01-23 05:16:40|110059|110009|110059|110009|110060|110010|110059|110009|4
1737609410000|2025-01-23 05:16:50|110059|110009|110057|110007|110059|110009|110057|110007|5
1737609420000|2025-01-23 05:17:00|110057|110007|110057|110007|110057|110007|110057|110007|3
1737609430000|2025-01-23 05:17:10|110058|110008|110060|110010|110060|110010|110058|110008|5
1737609440000|2025-01-23 05:17:20|110060|110010|110060|110010|110061|110011|110059|110009|8
1737609450000|2025-01-23 05:17:30|110060|110010|110060|110010|110060|110010|110060|110010|1
1737609460000|2025-01-23 05:17:40|110060|110010|110059|110009|110063|110013|110059|110009|9
1737609470000|2025-01-23 05:17:50|110060|110010|110063|110013|110064|110014|110060|110010|7
1737609480000|2025-01-23 05:18:00|110062|110012|110061|110011|110062|110012|110061|110011|7
1737609490000|2025-01-23 05:18:10|110061|110011|110059|110009|110061|110011|110057|110007|15
1737609500000|2025-01-23 05:18:20|110060|110010|110060|110010|110060|110010|110057|110007|11
1737609510000|2025-01-23 05:18:30|110060|110010|110058|110008|110060|110010|110058|110008|8
1737609520000|2025-01-23 05:18:40|110058|110008|110058|110008|110058|110008|110058|110008|1
1737609530000|2025-01-23 05:18:50|110058|110008|110058|110008|110058|110008|110058|110008|1
1737609540000|2025-01-23 05:19:00|110058|110008|110059|110009|110062|110012|110058|110008|18
1737609550000|2025-01-23 05:19:10|110059|110009|110058|110008|110059|110009|110058|110008|4
1737609560000|2025-01-23 05:19:20|110059|110009|110060|110010|110060|110010|110056|110006|8
1737609570000|2025-01-23 05:19:30|110060|110010|110062|110012|110062|110012|110060|110010|9
1737609580000|2025-01-23 05:19:40|110061|110011|110064|110014|110065|110015|110061|110011|11
1737609590000|2025-01-23 05:19:50|110065|110015|110064|110014|110065|110015|110064|110014|3
1737609600000|2025-01-23 05:20:00|110065|110015|110059|110009|110065|110015|110059|110009|8
1737609610000|2025-01-23 05:20:10|110060|110010|110059|110009|110060|110010|110059|110009|2
1737609620000|2025-01-23 05:20:20|110059|110009|110061|110011|110062|110012|110059|110009|6
1737609630000|2025-01-23 05:20:30|110061|110011|110050|110025|110065|110027|110050|110011|8
1737609640000|2025-01-23 05:20:40|110052|110027|110053|110028|110054|110029|110052|110027|9
1737609650000|2025-01-23 05:20:50|110052|110028|110052|110027|110052|110028|110051|110026|7
1737609660000|2025-01-23 05:21:00|110051|110026|110061|110036|110062|110037|110051|110026|8
1737609670000|2025-01-23 05:21:10|110061|110036|110061|110036|110061|110036|110061|110036|5
1737609680000|2025-01-23 05:21:20|110061|110036|110071|110021|110072|110036|110057|110020|16
1737609690000|2025-01-23 05:21:30|110071|110021|110071|110021|110072|110022|110070|110020|14
1737609700000|2025-01-23 05:21:40|110071|110021|110071|110021|110071|110021|110071|110021|6
1737609710000|2025-01-23 05:21:50|110071|110021|110072|110022|110072|110022|110070|110020|9
1737609720000|2025-01-23 05:22:00|110072|110022|110075|110025|110076|110026|110072|110022|11
1737609730000|2025-01-23 05:22:10|110076|110026|110079|110029|110082|110032|110075|110025|8
1737609740000|2025-01-23 05:22:20|110078|110028|110078|110028|110079|110029|110078|110028|3
1737609750000|2025-01-23 05:22:30|110078|110028|110078|110028|110078|110028|110078|110028|2
1737609760000|2025-01-23 05:22:40|110078|110028|110078|110028|110078|110028|110078|110028|2
1737609770000|2025-01-23 05:22:50|110078|110028|110078|110028|110078|110028|110078|110028|1
1737609780000|2025-01-23 05:23:00|110078|110028|110074|110024|110080|110030|110074|110024|14
1737609790000|2025-01-23 05:23:10|110074|110024|110074|110024|110075|110025|110074|110024|9
1737609800000|2025-01-23 05:23:20|110076|110026|110078|110028|110078|110028|110076|110026|3
1737609810000|2025-01-23 05:23:30|110078|110028|110078|110028|110078|110028|110078|110028|2
1737609820000|2025-01-23 05:23:40|110078|110028|110078|110028|110078|110028|110078|110028|2
1737609830000|2025-01-23 05:23:50|110078|110028|110078|110028|110078|110028|110078|110028|3
1737609840000|2025-01-23 05:24:00|110081|110031|110086|110036|110086|110036|110081|110031|5
1737609850000|2025-01-23 05:24:10|110086|110036|110086|110036|110086|110036|110086|110036|1
1737609860000|2025-01-23 05:24:20|110086|110036|110086|110036|110086|110036|110086|110036|2
1737609870000|2025-01-23 05:24:30|110086|110036|110086|110036|110087|110037|110084|110034|12
1737609880000|2025-01-23 05:24:40|110086|110036|110086|110036|110086|110036|110085|110035|4
1737609890000|2025-01-23 05:24:50|110084|110034|110086|110036|110086|110036|110084|110034|6
1737609900000|2025-01-23 05:25:00|110086|110036|110086|110036|110086|110036|110086|110036|2
1737609910000|2025-01-23 05:25:10|110090|110040|110091|110041|110091|110041|110090|110040|8
1737609920000|2025-01-23 05:25:20|110091|110041|110091|110041|110091|110041|110091|110041|3
1737609930000|2025-01-23 05:25:30|110091|110041|110091|110041|110092|110042|110091|110041|5
1737609940000|2025-01-23 05:25:40|110091|110041|110090|110040|110091|110041|110090|110040|6
1737609950000|2025-01-23 05:25:50|110090|110040|110088|110038|110090|110040|110086|110036|8
1737609960000|2025-01-23 05:26:00|110091|110041|110089|110039|110091|110041|110089|110039|6
1737609970000|2025-01-23 05:26:10|110090|110040|110089|110039|110090|110040|110089|110039|7
1737609980000|2025-01-23 05:26:20|110090|110040|110085|110035|110090|110040|110085|110035|6
1737609990000|2025-01-23 05:26:30|110086|110036|110088|110038|110088|110038|110086|110036|5
1737610000000|2025-01-23 05:26:40|110088|110038|110088|110038|110090|110040|110088|110038|10
1737610010000|2025-01-23 05:26:50|110088|110038|110088|110038|110088|110038|110088|110038|2
1737610020000|2025-01-23 05:27:00|110088|110038|110088|110038|110092|110042|110088|110038|15
1737610030000|2025-01-23 05:27:10|110089|110039|110090|110040|110090|110040|110084|110034|9
1737610040000|2025-01-23 05:27:20|110091|110041|110092|110042|110092|110042|110090|110040|3
1737610050000|2025-01-23 05:27:30|110092|110042|110092|110042|110092|110042|110090|110040|6
1737610060000|2025-01-23 05:27:40|110092|110042|110097|110047|110097|110047|110092|110042|9
1737610070000|2025-01-23 05:27:50|110098|110048|110097|110047|110098|110048|110097|110047|3
1737610080000|2025-01-23 05:28:00|110098|110048|110098|110048|110099|110049|110098|110048|5
1737610090000|2025-01-23 05:28:10|110098|110048|110100|110050|110100|110050|110098|110048|9
1737610100000|2025-01-23 05:28:20|110099|110049|110098|110048|110099|110049|110096|110046|7
1737610110000|2025-01-23 05:28:30|110098|110048|110098|110048|110098|110048|110098|110048|3
1737610120000|2025-01-23 05:28:40|110098|110048|110098|110048|110099|110049|110098|110048|3
1737610130000|2025-01-23 05:28:50|110099|110049|110099|110049|110099|110049|110098|110048|3
1737610140000|2025-01-23 05:29:00|110099|110049|110100|110050|110100|110050|110099|110049|2
1737610150000|2025-01-23 05:29:10|110100|110050|110100|110050|110100|110050|110100|110050|1
1737610160000|2025-01-23 05:29:20|110100|110050|110104|110054|110105|110055|110099|110049|6
1737610170000|2025-01-23 05:29:30|110109|110059|110110|110060|110111|110061|110107|110057|9
1737610180000|2025-01-23 05:29:40|110110|110060|110108|110058|110110|110060|110108|110058|6
1737610190000|2025-01-23 05:29:50|110107|110057|110103|110053|110107|110057|110100|110050|18
1737610200000|2025-01-23 05:30:00|110106.6|110056.6|110107.6|110057.6|110108.8|110058.8|110104.5|110054.5|10
1737610210000|2025-01-23 05:30:10|110106.5|110056.5|110109.3|110059.3|110114.4|110064.4|110104|110054|13
1737610220000|2025-01-23 05:30:20|110109.9|110059.9|110108.7|110058.7|110110.5|110060.5|110105|110055|16
1737610230000|2025-01-23 05:30:30|110107.4|110057.4|110106.8|110056.8|110107.4|110057.4|110099.6|110049.6|9
1737610240000|2025-01-23 05:30:40|110107.8|110057.8|110107.2|110057.2|110107.8|110057.8|110107.2|110057.2|2
1737610250000|2025-01-23 05:30:50|110104.4|110054.4|110106.8|110056.8|110106.8|110056.8|110104.4|110054.4|3
1737610260000|2025-01-23 05:31:00|110108.4|110058.4|110109.9|110059.9|110120|110070|110108.4|110058.4|13
1737610270000|2025-01-23 05:31:10|110108.9|110058.9|110107.2|110057.2|110108.9|110058.9|110107.2|110057.2|6
1737610280000|2025-01-23 05:31:20|110107.6|110057.6|110107.6|110057.6|110107.6|110057.6|110107.6|110057.6|1
1737610290000|2025-01-23 05:31:30|110109.2|110059.2|110110.1|110060.1|110110.1|110060.1|110107.3|110057.3|11
1737610300000|2025-01-23 05:31:40|110110.6|110060.6|110106|110056|110110.6|110060.6|110103.6|110053.6|14
1737610310000|2025-01-23 05:31:50|110109.1|110059.1|110112.8|110062.8|110113.2|110063.2|110108.9|110058.9|7
1737610320000|2025-01-23 05:32:00|110111.8|110061.8|110110.1|110060.1|110111.8|110061.8|110106|110056|15
1737610330000|2025-01-23 05:32:10|110109.5|110059.5|110103.3|110053.3|110109.5|110059.5|110103.3|110053.3|8
1737610340000|2025-01-23 05:32:20|110101.5|110051.5|110101.7|110051.7|110101.8|110051.8|110100.5|110050.5|4
1737610350000|2025-01-23 05:32:30|110104.3|110054.3|110105.6|110055.6|110105.6|110055.6|110104.3|110054.3|3
1737610360000|2025-01-23 05:32:40|110104.4|110054.4|110102.6|110052.6|110106.1|110056.1|110101.4|110051.4|12
1737610370000|2025-01-23 05:32:50|110103.9|110053.9|110098.7|110048.7|110103.9|110053.9|110095.7|110045.7|15
1737610380000|2025-01-23 05:33:00|110100.8|110050.8|110101.8|110051.8|110101.8|110051.8|110100.8|110050.8|3
1737610390000|2025-01-23 05:33:10|110099.2|110049.2|110097.2|110047.2|110099.8|110049.8|110097.2|110047.2|4
1737610400000|2025-01-23 05:33:20|110097.8|110047.8|110101.7|110051.7|110101.7|110051.7|110097.8|110047.8|3
1737610410000|2025-01-23 05:33:30|110103.1|110053.1|110110.2|110060.2|110110.2|110060.2|110103.1|110053.1|5
1737610420000|2025-01-23 05:33:40|110111.9|110061.9|110098.9|110048.9|110112.4|110062.4|110094.6|110044.6|11
1737610430000|2025-01-23 05:33:50|110098.3|110048.3|110099.5|110049.5|110099.6|110049.6|110096.7|110046.7|11
1737610440000|2025-01-23 05:34:00|110099.2|110049.2|110100.7|110050.7|110101.3|110051.3|110099.2|110049.2|4
1737610450000|2025-01-23 05:34:10|110102|110052|110100.6|110050.6|110102|110052|110100.6|110050.6|2
1737610460000|2025-01-23 05:34:20|110100.8|110050.8|110099.8|110049.8|110100.8|110050.8|110099.8|110049.8|2
1737610470000|2025-01-23 05:34:30|110100.4|110050.4|110103.5|110053.5|110104.9|110054.9|110100.4|110050.4|11
1737610480000|2025-01-23 05:34:40|110102.9|110052.9|110097.9|110047.9|110102.9|110052.9|110097.9|110047.9|7
1737610490000|2025-01-23 05:34:50|110098.5|110048.5|110100.6|110050.6|110100.6|110050.6|110096.3|110046.3|9
1737610500000|2025-01-23 05:35:00|110100|110050|110101.4|110051.4|110101.4|110051.4|110099.1|110049.1|4
1737610510000|2025-01-23 05:35:10|110102.7|110052.7|110101.3|110051.3|110102.7|110052.7|110101.3|110051.3|4
1737610520000|2025-01-23 05:35:20|110100.7|110050.7|110099.2|110049.2|110100.7|110050.7|110098.9|110048.9|4
1737610530000|2025-01-23 05:35:30|110099.8|110049.8|110099.9|110049.9|110099.9|110049.9|110099.8|110049.8|2
1737610540000|2025-01-23 05:35:40|110100.2|110050.2|110100.2|110050.2|110100.2|110050.2|110100.2|110050.2|1
1737610550000|2025-01-23 05:35:50|110101.6|110051.6|110101.4|110051.4|110103.2|110053.2|110100.1|110050.1|9
1737610560000|2025-01-23 05:36:00|110100.6|110050.6|110100.6|110050.6|110100.6|110050.6|110100.6|110050.6|1
1737610580000|2025-01-23 05:36:20|110100.8|110050.8|110097.4|110047.4|110100.8|110050.8|110097.4|110047.4|6
1737610590000|2025-01-23 05:36:30|110097.9|110047.9|110102.8|110052.8|110103.4|110053.4|110097.9|110047.9|8
1737610600000|2025-01-23 05:36:40|110104.3|110054.3|110102.7|110052.7|110104.9|110054.9|110101|110051|6
1737610610000|2025-01-23 05:36:50|110103.2|110053.2|110100.3|110050.3|110103.2|110053.2|110100.3|110050.3|3
1737610620000|2025-01-23 05:37:00|110094.9|110044.9|110095.3|110045.3|110095.3|110045.3|110094.3|110044.3|3
1737610630000|2025-01-23 05:37:10|110096.7|110046.7|110101.9|110051.9|110102.1|110052.1|110096.7|110046.7|8
1737610640000|2025-01-23 05:37:20|110103.2|110053.2|110105.2|110055.2|110105.2|110055.2|110101|110051|12
1737610650000|2025-01-23 05:37:30|110103.8|110053.8|110103.7|110053.7|110103.8|110053.8|110102.6|110052.6|4
1737610660000|2025-01-23 05:37:40|110104.3|110054.3|110104.2|110054.2|110104.3|110054.3|110103.9|110053.9|3
1737610670000|2025-01-23 05:37:50|110103.6|110053.6|110104.5|110054.5|110104.6|110054.6|110103.6|110053.6|3
1737610680000|2025-01-23 05:38:00|110106.1|110056.1|110106.2|110056.2|110106.2|110056.2|110106.1|110056.1|2
1737610690000|2025-01-23 05:38:10|110104.9|110054.9|110102.3|110052.3|110104.9|110054.9|110102.2|110052.2|9
1737610700000|2025-01-23 05:38:20|110103.9|110053.9|110106|110056|110106|110056|110103.9|110053.9|3
1737610710000|2025-01-23 05:38:30|110106.1|110056.1|110106.1|110056.1|110106.1|110056.1|110106.1|110056.1|1
1737610720000|2025-01-23 05:38:40|110105.5|110055.5|110105.5|110055.5|110105.5|110055.5|110105.5|110055.5|1
1737610730000|2025-01-23 05:38:50|110103.7|110053.7|110104.3|110054.3|110104.3|110054.3|110103.7|110053.7|2
1737610740000|2025-01-23 05:39:00|110105.9|110055.9|110106.3|110056.3|110106.9|110056.9|110103.9|110053.9|5
1737610750000|2025-01-23 05:39:10|110106.5|110056.5|110106.5|110056.5|110106.5|110056.5|110106.5|110056.5|1
1737610760000|2025-01-23 05:39:20|110106.3|110056.3|110104.3|110054.3|110106.3|110056.3|110102.8|110052.8|5
1737610770000|2025-01-23 05:39:30|110105.6|110055.6|110101.8|110051.8|110105.6|110055.6|110101.8|110051.8|4
1737610780000|2025-01-23 05:39:40|110101.3|110051.3|110103.4|110053.4|110103.7|110053.7|110101.3|110051.3|5
1737610790000|2025-01-23 05:39:50|110102.4|110052.4|110103.9|110053.9|110103.9|110053.9|110102.3|110052.3|4
1737610800000|2025-01-23 05:40:00|110105.2|110055.2|110105.4|110055.4|110105.4|110055.4|110105.2|110055.2|2
1737610810000|2025-01-23 05:40:10|110106.4|110056.4|110106.1|110056.1|110106.4|110056.4|110106|110056|4
1737610820000|2025-01-23 05:40:20|110105.5|110055.5|110101.5|110051.5|110106.6|110056.6|110101.5|110051.5|14
1737610830000|2025-01-23 05:40:30|110102|110052|110104|110054|110105|110055|110102|110052|9
1737610840000|2025-01-23 05:40:40|110103.4|110053.4|110103.3|110053.3|110103.4|110053.4|110103.3|110053.3|2
1737610850000|2025-01-23 05:40:50|110104.3|110054.3|110104.5|110054.5|110104.5|110054.5|110104.3|110054.3|2
1737610860000|2025-01-23 05:41:00|110103.9|110053.9|110113.6|110063.6|110114|110064|110103.9|110053.9|20
1737610870000|2025-01-23 05:41:10|110113|110063|110108.4|110058.4|110117.6|110067.6|110106.6|110056.6|9
1737610880000|2025-01-23 05:41:20|110110.4|110060.4|110109.6|110059.6|110110.8|110060.8|110108.6|110058.6|14
1737610890000|2025-01-23 05:41:30|110108.4|110058.4|110106.4|110056.4|110109.8|110059.8|110106.1|110056.1|13
1737610900000|2025-01-23 05:41:40|110106.6|110056.6|110106.2|110056.2|110111.6|110061.6|110106.2|110056.2|13
1737610910000|2025-01-23 05:41:50|110106.8|110056.8|110112.1|110062.1|110112.1|110062.1|110106.4|110056.4|7
1737610920000|2025-01-23 05:42:00|110111.1|110061.1|110107.9|110057.9|110111.1|110061.1|110105.5|110055.5|13
1737610930000|2025-01-23 05:42:10|110109.2|110059.2|110111.9|110061.9|110111.9|110061.9|110109.2|110059.2|5
1737610940000|2025-01-23 05:42:20|110113.2|110063.2|110107.5|110057.5|110113.2|110063.2|110105.9|110055.9|7
1737610950000|2025-01-23 05:42:30|110108.1|110058.1|110105.8|110055.8|110108.1|110058.1|110105.2|110055.2|5
1737610960000|2025-01-23 05:42:40|110108|110058|110109|110059|110110|110060|110108|110058|5
1737610970000|2025-01-23 05:42:50|110111|110061|110110.6|110060.6|110111|110061|110110|110060|5
1737610980000|2025-01-23 05:43:00|110111.2|110061.2|110108|110058|110111.3|110061.3|110108|110058|7
1737610990000|2025-01-23 05:43:10|110108.6|110058.6|110110.7|110060.7|110113.2|110063.2|110106.4|110056.4|8
1737611000000|2025-01-23 05:43:20|110109.7|110059.7|110110.7|110060.7|110111.1|110061.1|110108.7|110058.7|6
1737611010000|2025-01-23 05:43:30|110111|110061|110113.2|110063.2|110114.2|110064.2|110111|110061|5
1737611020000|2025-01-23 05:43:40|110113.1|110063.1|110114.6|110064.6|110114.6|110064.6|110113.1|110063.1|3
1737611030000|2025-01-23 05:43:50|110115.1|110065.1|110121.8|110071.8|110121.8|110071.8|110113.9|110063.9|6
1737611040000|2025-01-23 05:44:00|110122.4|110072.4|110119.5|110069.5|110122.4|110072.4|110119.5|110069.5|6
1737611050000|2025-01-23 05:44:10|110118.8|110068.8|110121.4|110071.4|110122.9|110072.9|110117.3|110067.3|7
1737611060000|2025-01-23 05:44:20|110115.4|110065.4|110122.1|110072.1|110122.1|110072.1|110114|110064|11
1737611070000|2025-01-23 05:44:30|110121.5|110071.5|110111.8|110061.8|110121.5|110071.5|110110.6|110060.6|15
1737611080000|2025-01-23 05:44:40|110112.1|110062.1|110112.1|110062.1|110115.5|110065.5|110111.9|110061.9|10
1737611090000|2025-01-23 05:44:50|110110.1|110060.1|110109.9|110059.9|110113.7|110063.7|110109.9|110059.9|10
1737611100000|2025-01-23 05:45:00|110109.2|110059.2|110110.8|110060.8|110114.1|110064.1|110108.6|110058.6|14
1737611110000|2025-01-23 05:45:10|110109.8|110059.8|110109|110059|110109.8|110059.8|110106.4|110056.4|5
1737611120000|2025-01-23 05:45:20|110109.1|110059.1|110108.8|110058.8|110110.7|110060.7|110107.5|110057.5|7
1737611130000|2025-01-23 05:45:30|110108.7|110058.7|110108.3|110058.3|110108.7|110058.7|110107.7|110057.7|3
1737611140000|2025-01-23 05:45:40|110110.1|110060.1|110108.7|110058.7|110110.1|110060.1|110108.7|110058.7|2
1737611150000|2025-01-23 05:45:50|110106.9|110056.9|110110.2|110060.2|110112.4|110062.4|110106.9|110056.9|10
1737611160000|2025-01-23 05:46:00|110112.2|110062.2|110114|110064|110114|110064|110109.8|110059.8|7
1737611170000|2025-01-23 05:46:10|110115.7|110065.7|110116|110066|110120.6|110070.6|110114.7|110064.7|10
1737611180000|2025-01-23 05:46:20|110117|110067|110114.8|110064.8|110117|110067|110114.8|110064.8|2
1737611190000|2025-01-23 05:46:30|110113.2|110063.2|110113|110063|110113.2|110063.2|110113|110063|2
1737611200000|2025-01-23 05:46:40|110112.4|110062.4|110110.9|110060.9|110113.4|110063.4|110107.8|110057.8|7
1737611210000|2025-01-23 05:46:50|110112.5|110062.5|110111.6|110061.6|110113.6|110063.6|110107.1|110057.1|17
1737611220000|2025-01-23 05:47:00|110110.8|110060.8|110110.4|110060.4|110110.8|110060.8|110109.8|110059.8|3
1737611230000|2025-01-23 05:47:10|110112|110062|110114.6|110064.6|110114.6|110064.6|110110.4|110060.4|8
1737611240000|2025-01-23 05:47:20|110115|110065|110113.4|110063.4|110115|110065|110113.4|110063.4|3
1737611250000|2025-01-23 05:47:30|110115|110065|110120.4|110070.4|110122.5|110072.5|110115|110065|11
1737611260000|2025-01-23 05:47:40|110119.2|110069.2|110117.5|110067.5|110119.2|110069.2|110114.7|110064.7|11
1737611270000|2025-01-23 05:47:50|110117.3|110067.3|110116.4|110066.4|110117.8|110067.8|110112.3|110062.3|15
1737611280000|2025-01-23 05:48:00|110117.7|110067.7|110117.8|110067.8|110119.8|110069.8|110115.9|110065.9|11
1737611290000|2025-01-23 05:48:10|110119.8|110069.8|110120.3|110070.3|110120.3|110070.3|110119.8|110069.8|2
1737611300000|2025-01-23 05:48:20|110120.7|110070.7|110129.7|110079.7|110130.3|110080.3|110120.7|110070.7|4
1737611310000|2025-01-23 05:48:30|110130.4|110080.4|110135.5|110085.5|110136.3|110086.3|110126.1|110076.1|16
1737611320000|2025-01-23 05:48:40|110129.9|110079.9|110131.4|110081.4|110131.4|110081.4|110125.1|110075.1|10
1737611330000|2025-01-23 05:48:50|110130.1|110080.1|110131.2|110081.2|110131.3|110081.3|110129.4|110079.4|5
1737611340000|2025-01-23 05:49:00|110129.7|110079.7|110123.1|110073.1|110129.7|110079.7|110117.7|110067.7|14
1737611350000|2025-01-23 05:49:10|110121.8|110071.8|110119|110069|110121.8|110071.8|110113|110063|22
1737611360000|2025-01-23 05:49:20|110118|110068|110122.3|110072.3|110123.8|110073.8|110118|110068|10
1737611370000|2025-01-23 05:49:30|110121.7|110071.7|110120.3|110070.3|110123.6|110073.6|110119.5|110069.5|16
1737611380000|2025-01-23 05:49:40|110119.7|110069.7|110121.5|110071.5|110122.4|110072.4|110119.1|110069.1|9
1737611390000|2025-01-23 05:49:50|110126.6|110076.6|110123.9|110073.9|110126.6|110076.6|110122.6|110072.6|10
1737611400000|2025-01-23 05:50:00|110125.3|110075.3|110121.6|110071.6|110125.3|110075.3|110118.5|110068.5|12
1737611410000|2025-01-23 05:50:10|110120.2|110070.2|110124|110074|110126.1|110076.1|110119.9|110069.9|15
1737611420000|2025-01-23 05:50:20|110123.3|110073.3|110122.6|110072.6|110123.3|110073.3|110122.6|110072.6|2
1737611430000|2025-01-23 05:50:30|110121|110071|110121|110071|110122.4|110072.4|110119.8|110069.8|7
1737611440000|2025-01-23 05:50:40|110122|110072|110122.2|110072.2|110124|110074|110119|110069|11
1737611450000|2025-01-23 05:50:50|110120.6|110070.6|110120.8|110070.8|110125.5|110075.5|110119.1|110069.1|13
1737611460000|2025-01-23 05:51:00|110121.4|110071.4|110121.4|110071.4|110121.4|110071.4|110121.4|110071.4|1
1737611470000|2025-01-23 05:51:10|110119.9|110069.9|110121.2|110071.2|110123|110073|110119|110069|13
1737611480000|2025-01-23 05:51:20|110118.6|110068.6|110119.7|110069.7|110122.9|110072.9|110118.6|110068.6|12
1737611490000|2025-01-23 05:51:30|110118.1|110068.1|110120|110070|110121.5|110071.5|110118|110068|10
1737611500000|2025-01-23 05:51:40|110121.8|110071.8|110120.8|110070.8|110122.1|110072.1|110118.2|110068.2|7
1737611510000|2025-01-23 05:51:50|110119.4|110069.4|110120.7|110070.7|110120.8|110070.8|110119.4|110069.4|4
1737611520000|2025-01-23 05:52:00|110117.8|110067.8|110113.2|110063.2|110119.2|110069.2|110112.6|110062.6|11
1737611530000|2025-01-23 05:52:10|110111.9|110061.9|110111.4|110061.4|110113.4|110063.4|110111.4|110061.4|3
1737611540000|2025-01-23 05:52:20|110111.5|110061.5|110111.5|110061.5|110111.5|110061.5|110109.1|110059.1|3
1737611560000|2025-01-23 05:52:40|110109|110059|110109|110059|110109|110059|110109|110059|1
1737611570000|2025-01-23 05:52:50|110108.8|110058.8|110108.8|110058.8|110108.8|110058.8|110108.8|110058.8|1
1737611580000|2025-01-23 05:53:00|110108.9|110058.9|110109|110059|110110.5|110060.5|110108.9|110058.9|3
1737611590000|2025-01-23 05:53:10|110110.6|110060.6|110118.9|110068.9|110120.2|110070.2|110110.6|110060.6|7
1737611600000|2025-01-23 05:53:20|110117.7|110067.7|110113.8|110063.8|110117.9|110067.9|110113.6|110063.6|9
1737611610000|2025-01-23 05:53:30|110115.5|110065.5|110114.3|110064.3|110117.5|110067.5|110114.3|110064.3|5
1737611620000|2025-01-23 05:53:40|110114.7|110064.7|110114.7|110064.7|110114.7|110064.7|110114.7|110064.7|1
1737611640000|2025-01-23 05:54:00|110114.3|110064.3|110106.9|110056.9|110114.7|110064.7|110106.9|110056.9|9
1737611650000|2025-01-23 05:54:10|110107.5|110057.5|110108.9|110058.9|110109.6|110059.6|110107.1|110057.1|12
1737611660000|2025-01-23 05:54:20|110109.1|110059.1|110109.7|110059.7|110109.7|110059.7|110109.1|110059.1|2
1737611670000|2025-01-23 05:54:30|110109.4|110059.4|110111.9|110061.9|110111.9|110061.9|110108.4|110058.4|5
1737611680000|2025-01-23 05:54:40|110111.3|110061.3|110111.4|110061.4|110111.4|110061.4|110111.3|110061.3|2
1737611700000|2025-01-23 05:55:00|110109.4|110059.4|110110.2|110060.2|110110.2|110060.2|110108.4|110058.4|4
1737611710000|2025-01-23 05:55:10|110109.2|110059.2|110107.5|110057.5|110109.2|110059.2|110107.5|110057.5|3
1737611720000|2025-01-23 05:55:20|110108.7|110058.7|110111|110061|110111|110061|110108.7|110058.7|7
1737611740000|2025-01-23 05:55:40|110109.3|110059.3|110108.5|110058.5|110109.3|110059.3|110107.9|110057.9|3
1737611750000|2025-01-23 05:55:50|110109.8|110059.8|110111.2|110061.2|110111.8|110061.8|110109.8|110059.8|5
1737611760000|2025-01-23 05:56:00|110112.7|110062.7|110117.1|110067.1|110117.1|110067.1|110112.7|110062.7|3
1737611770000|2025-01-23 05:56:10|110118.1|110068.1|110118.8|110068.8|110119.9|110069.9|110118.1|110068.1|5
1737611780000|2025-01-23 05:56:20|110119.4|110069.4|110119.2|110069.2|110119.4|110069.4|110119.2|110069.2|2
1737611790000|2025-01-23 05:56:30|110120.2|110070.2|110120.2|110070.2|110120.2|110070.2|110120.2|110070.2|1
1737611800000|2025-01-23 05:56:40|110120.9|110070.9|110120.1|110070.1|110120.9|110070.9|110120.1|110070.1|2
1737611810000|2025-01-23 05:56:50|110120|110070|110120|110070|110120|110070|110120|110070|1
1737611820000|2025-01-23 05:57:00|110115.3|110065.3|110113.6|110063.6|110119.3|110069.3|110112.6|110062.6|6
1737611830000|2025-01-23 05:57:10|110112.8|110062.8|110112.2|110062.2|110112.8|110062.8|110112.2|110062.2|2
1737611840000|2025-01-23 05:57:20|110112.1|110062.1|110112.1|110062.1|110112.1|110062.1|110112.1|110062.1|1
1737611860000|2025-01-23 05:57:40|110110.9|110060.9|110111.6|110061.6|110111.6|110061.6|110109.9|110059.9|5
1737611870000|2025-01-23 05:57:50|110109.1|110059.1|110109.1|110059.1|110109.1|110059.1|110109.1|110059.1|1
1737611890000|2025-01-23 05:58:10|110108.3|110058.3|110108.4|110058.4|110108.4|110058.4|110108.3|110058.3|2
1737611900000|2025-01-23 05:58:20|110105.5|110055.5|110108.1|110058.1|110110.5|110060.5|110105.5|110055.5|10
1737611910000|2025-01-23 05:58:30|110107.1|110057.1|110107.2|110057.2|110108.8|110058.8|110107.1|110057.1|5
1737611920000|2025-01-23 05:58:40|110109|110059|110108.5|110058.5|110113.8|110063.8|110107.4|110057.4|24
1737611930000|2025-01-23 05:58:50|110106.9|110056.9|110113.7|110063.7|110116|110066|110106.9|110056.9|30
1737611940000|2025-01-23 05:59:00|110113.5|110063.5|110112.2|110062.2|110115.4|110065.4|110108.3|110058.3|25
1737611950000|2025-01-23 05:59:10|110114.4|110064.4|110112.4|110062.4|110114.4|110064.4|110109.7|110059.7|8
1737611960000|2025-01-23 05:59:20|110113|110063|110120.1|110070.1|110120.1|110070.1|110110.3|110060.3|11
1737611970000|2025-01-23 05:59:30|110118.8|110068.8|110117.7|110067.7|110121.1|110071.1|110115.3|110065.3|30
1737611980000|2025-01-23 05:59:40|110116.5|110066.5|110116.7|110066.7|110118.8|110068.8|110113.9|110063.9|24
1737611990000|2025-01-23 05:59:50|110117.7|110067.7|110120|110070|110120.8|110070.8|110116.1|110066.1|15
1737612000000|2025-01-23 06:00:00|110118.6|110068.6|110118.5|110068.5|110120.5|110070.5|110116.4|110066.4|24
1737612010000|2025-01-23 06:00:10|110119.9|110069.9|110118.3|110068.3|110121.9|110071.9|110117.2|110067.2|20
1737612020000|2025-01-23 06:00:20|110119.7|110069.7|110117.2|110067.2|110119.7|110069.7|110116.8|110066.8|4
1737612030000|2025-01-23 06:00:30|110116.9|110066.9|110113.7|110063.7|110116.9|110066.9|110109.3|110059.3|9
1737612040000|2025-01-23 06:00:40|110114.5|110064.5|110104.5|110054.5|110115.2|110065.2|110101.6|110051.6|18
1737612050000|2025-01-23 06:00:50|110103.5|110053.5|110106.5|110056.5|110107.3|110057.3|110103.5|110053.5|8
1737612060000|2025-01-23 06:01:00|110104|110054|110104|110054|110106.2|110056.2|110104|110054|5
1737612070000|2025-01-23 06:01:10|110105.6|110055.6|110109.7|110059.7|110115|110065|110105.6|110055.6|12
1737612080000|2025-01-23 06:01:20|110108.1|110058.1|110110.3|110060.3|110110.3|110060.3|110107.3|110057.3|5
1737612090000|2025-01-23 06:01:30|110107.9|110057.9|110110.5|110060.5|110111.7|110061.7|110107.7|110057.7|10
1737612100000|2025-01-23 06:01:40|110111.7|110061.7|110111.9|110061.9|110111.9|110061.9|110111.7|110061.7|2
1737612110000|2025-01-23 06:01:50|110113.9|110063.9|110111.9|110061.9|110113.9|110063.9|110109.5|110059.5|7
1737612120000|2025-01-23 06:02:00|110113.5|110063.5|110107.3|110057.3|110113.7|110063.7|110107.3|110057.3|17
1737612130000|2025-01-23 06:02:10|110109.9|110059.9|110110.1|110060.1|110112.2|110062.2|110107.3|110057.3|15
1737612140000|2025-01-23 06:02:20|110111.3|110061.3|110112.3|110062.3|110112.3|110062.3|110110.7|110060.7|4
1737612150000|2025-01-23 06:02:30|110110.2|110060.2|110103.7|110053.7|110112.3|110062.3|110103.7|110053.7|37
1737612160000|2025-01-23 06:02:40|110102.4|110052.4|110107.8|110057.8|110109.7|110059.7|110102.4|110052.4|25
1737612170000|2025-01-23 06:02:50|110106.7|110056.7|110106.3|110056.3|110107.8|110057.8|110104|110054|27
1737612180000|2025-01-23 06:03:00|110108.3|110058.3|110106.1|110056.1|110108.8|110058.8|110103.3|110053.3|15
1737612190000|2025-01-23 06:03:10|110106.8|110056.8|110107.1|110057.1|110109|110059|110106.1|110056.1|20
1737612200000|2025-01-23 06:03:20|110108.6|110058.6|110105.5|110055.5|110108.6|110058.6|110105.5|110055.5|19
1737612210000|2025-01-23 06:03:30|110108.2|110058.2|110101.7|110051.7|110113.4|110058.2|110101|110038.6|15
1737612220000|2025-01-23 06:03:40|110101.6|110051.6|110101.9|110051.9|110102.6|110052.6|110100.7|110050.7|10
1737612230000|2025-01-23 06:03:50|110099.9|110049.9|110102.3|110052.3|110102.3|110052.3|110097.6|110047.6|7
1737612240000|2025-01-23 06:04:00|110100.6|110050.6|110106.8|110056.8|110107.6|110057.6|110100.6|110050.6|15
1737612250000|2025-01-23 06:04:10|110107.5|110057.5|110109.5|110059.5|110112.7|110062.7|110106.1|110056.1|8
1737612260000|2025-01-23 06:04:20|110111.1|110061.1|110107.7|110057.7|110111.7|110061.7|110106.5|110056.5|16
1737612270000|2025-01-23 06:04:30|110107.6|110057.6|110099.9|110049.9|110108.2|110058.2|110097.4|110047.4|19
1737612280000|2025-01-23 06:04:40|110099|110049|110099.9|110049.9|110099.9|110049.9|110099|110049|4
1737612290000|2025-01-23 06:04:50|110099|110049|110100.6|110050.6|110102.3|110052.3|110099|110049|7
1737612300000|2025-01-23 06:05:00|110102.2|110052.2|110101.2|110051.2|110102.6|110052.6|110099.9|110049.9|11
1737612310000|2025-01-23 06:05:10|110100.8|110050.8|110093.7|110043.7|110102.2|110052.2|110093.7|110043.7|16
1737612320000|2025-01-23 06:05:20|110095.9|110045.9|110094.6|110044.6|110098.3|110048.3|110093.4|110043.4|28
1737612330000|2025-01-23 06:05:30|110092.9|110042.9|110089.2|110039.2|110092.9|110042.9|110088.7|110038.7|20
1737612340000|2025-01-23 06:05:40|110089.3|110039.3|110090.6|110040.6|110091.9|110041.9|110089.3|110039.3|12
1737612350000|2025-01-23 06:05:50|110091|110041|110090.9|110040.9|110091.2|110041.2|110090.1|110040.1|5
1737612360000|2025-01-23 06:06:00|110091.2|110041.2|110102.2|110030.2|110103|110048.2|110091.2|110029.6|9
1737612370000|2025-01-23 06:06:10|110107.2|110030.5|110092.8|110042.8|110107.2|110045.1|110092.4|110030|16
1737612380000|2025-01-23 06:06:20|110091.1|110041.1|110089.3|110039.3|110091.1|110041.1|110088.5|110038.5|8
1737612390000|2025-01-23 06:06:30|110090.1|110040.1|110094.1|110044.1|110097|110047|110089.4|110039.4|14
1737612400000|2025-01-23 06:06:40|110093.2|110043.2|110089.2|110039.2|110098.5|110048.5|110086.1|110036.1|41
1737612410000|2025-01-23 06:06:50|110088.3|110038.3|110083.7|110033.7|110088.7|110038.7|110081.4|110031.4|34
1737612420000|2025-01-23 06:07:00|110083.9|110033.9|110082|110032|110083.9|110033.9|110081.7|110031.7|9
1737612430000|2025-01-23 06:07:10|110083|110033|110083.5|110033.5|110085.9|110035.9|110082.8|110032.8|12
1737612440000|2025-01-23 06:07:20|110089.2|110039.2|110084.7|110034.7|110089.6|110039.6|110082.7|110032.7|24
1737612450000|2025-01-23 06:07:30|110086.9|110036.9|110086.6|110036.6|110087.3|110037.3|110083.1|110033.1|19
1737612460000|2025-01-23 06:07:40|110083|110033|110087|110037|110087.4|110037.4|110083|110033|15
1737612470000|2025-01-23 06:07:50|110085|110035|110092.7|110042.7|110096.9|110046.9|110085|110035|32
1737612480000|2025-01-23 06:08:00|110090.9|110040.9|110084.8|110034.8|110093.7|110043.7|110083.3|110033.3|19
1737612490000|2025-01-23 06:08:10|110086.4|110036.4|110084.6|110034.6|110086.6|110036.6|110084.6|110034.6|4
1737612500000|2025-01-23 06:08:20|110084.8|110034.8|110081.6|110031.6|110086.8|110036.8|110081.4|110031.4|18
1737612510000|2025-01-23 06:08:30|110082.7|110032.7|110081.5|110031.5|110086.2|110036.2|110081.1|110031.1|13
1737612520000|2025-01-23 06:08:40|110081.7|110031.7|110084.7|110034.7|110087.6|110037.6|110080.7|110030.7|22
1737612530000|2025-01-23 06:08:50|110086.5|110036.5|110084.5|110034.5|110087.3|110037.3|110082.9|110032.9|31
1737612540000|2025-01-23 06:09:00|110083.5|110033.5|110082.1|110032.1|110086.3|110036.3|110082.1|110032.1|24
1737612550000|2025-01-23 06:09:10|110082.4|110032.4|110079.4|110029.4|110083.7|110033.7|110079.1|110029.1|15
1737612560000|2025-01-23 06:09:20|110079.6|110029.6|110083.5|110033.5|110083.5|110033.5|110079.1|110029.1|18
1737612570000|2025-01-23 06:09:30|110084.2|110034.2|110086|110036|110087.2|110037.2|110083.2|110033.2|24
1737612580000|2025-01-23 06:09:40|110086.4|110036.4|110080.3|110030.3|110087.6|110037.6|110079.9|110029.9|41
1737612590000|2025-01-23 06:09:50|110082.3|110032.3|110083.4|110033.4|110083.5|110033.5|110082.3|110032.3|12
1737612600000|2025-01-23 06:10:00|110086.4|110036.4|110089.6|110039.6|110094.5|110044.5|110084.4|110034.4|50
1737612610000|2025-01-23 06:10:10|110088.6|110038.6|110089.4|110039.4|110094.2|110044.2|110084.4|110034.4|70
1737612620000|2025-01-23 06:10:20|110086|110036|110085.6|110035.6|110093.5|110043.5|110085.1|110035.1|59
1737612630000|2025-01-23 06:10:30|110089.9|110039.9|110078.5|110028.5|110091.8|110041.8|110078.5|110028.5|65
1737612640000|2025-01-23 06:10:40|110079.2|110029.2|110081.5|110031.5|110085.3|110035.3|110078.3|110028.3|64
1737612650000|2025-01-23 06:10:50|110079.6|110029.6|110077.2|110027.2|110082.9|110032.9|110073.6|110023.6|58
1737612660000|2025-01-23 06:11:00|110077.1|110027.1|110072.5|110022.5|110077.2|110027.2|110071.7|110021.7|47
1737612670000|2025-01-23 06:11:10|110074.5|110024.5|110079.1|110029.1|110080.2|110030.2|110071.3|110021.3|53
1737612680000|2025-01-23 06:11:20|110078.3|110028.3|110077.8|110027.8|110081|110031|110076.4|110026.4|32
1737612690000|2025-01-23 06:11:30|110077.7|110027.7|110078.9|110028.9|110084.6|110034.6|110077.4|110027.4|51
1737612700000|2025-01-23 06:11:40|110079.8|110029.8|110085.4|110035.4|110089.6|110039.6|110078.2|110028.2|50
1737612710000|2025-01-23 06:11:50|110087.8|110037.8|110098.5|110048.5|110100.2|110050.2|110087.7|110037.7|59
1737612720000|2025-01-23 06:12:00|110097.7|110047.7|110097.6|110047.6|110101.9|110051.9|110096.1|110046.1|44
1737612730000|2025-01-23 06:12:10|110097.8|110047.8|110101.1|110051.1|110101.9|110051.9|110096.1|110046.1|61
1737612740000|2025-01-23 06:12:20|110100.1|110050.1|110106.1|110056.1|110106.1|110056.1|110097.3|110047.3|56
1737612750000|2025-01-23 06:12:30|110101.1|110051.1|110100|110050|110104.9|110054.9|110098.1|110048.1|43
1737612760000|2025-01-23 06:12:40|110102|110052|110101|110051|110108.3|110054|110098.9|110034|45
1737612770000|2025-01-23 06:12:50|110107.6|110057.6|110098.9|110048.9|110107.6|110057.6|110096.2|110046.2|47
1737612780000|2025-01-23 06:13:00|110098.3|110048.3|110095.3|110045.3|110102.8|110052.8|110095.1|110045.1|36
1737612790000|2025-01-23 06:13:10|110096.6|110046.6|110094.9|110044.9|110097.1|110047.1|110094.6|110044.6|23
1737612800000|2025-01-23 06:13:20|110095.6|110045.6|110092.7|110042.7|110096.5|110046.5|110092.3|110042.3|25
1737612810000|2025-01-23 06:13:30|110092.9|110042.9|110092.9|110042.9|110096.1|110046.1|110092.6|110042.6|19
1737612820000|2025-01-23 06:13:40|110094.7|110044.7|110094.8|110044.8|110097.9|110047.9|110094.2|110044.2|9
1737612830000|2025-01-23 06:13:50|110096.4|110046.4|110096|110046|110098.9|110048.9|110094.3|110044.3|40
1737612840000|2025-01-23 06:14:00|110098.3|110048.3|110097.9|110047.9|110099.4|110049.4|110092|110042|58
1737612850000|2025-01-23 06:14:10|110097.7|110047.7|110096.6|110046.6|110098.9|110048.9|110093|110043|56
1737612860000|2025-01-23 06:14:20|110096.4|110046.4|110092.1|110042.1|110096.8|110046.8|110088.4|110038.4|46
1737612870000|2025-01-23 06:14:30|110092.4|110042.4|110092.7|110042.7|110095.7|110045.7|110088.4|110038.4|57
1737612880000|2025-01-23 06:14:40|110089.2|110039.2|110090.6|110040.6|110092.7|110042.7|110086|110036|66
1737612890000|2025-01-23 06:14:50|110087.2|110037.2|110085|110035|110091.7|110041.7|110082.7|110032.7|68
1737612900000|2025-01-23 06:15:00|110084.8|110034.8|110089.5|110039.5|110092.4|110042.4|110084.8|110034.8|47
1737612910000|2025-01-23 06:15:10|110092.4|110042.4|110092.6|110042.6|110094.2|110044.2|110088.5|110038.5|59
1737612920000|2025-01-23 06:15:20|110092.3|110042.3|110090.2|110040.2|110095.1|110045.1|110088.5|110038.5|56
1737612930000|2025-01-23 06:15:30|110089.3|110039.3|110092.6|110042.6|110104.8|110045.7|110083.9|110023.4|69
1737612940000|2025-01-23 06:15:40|110090.2|110040.2|110091.2|110041.2|110103.8|110044.9|110083.1|110019.9|59
1737612950000|2025-01-23 06:15:50|110093.5|110043.5|110092|110042|110101.3|110045|110083.9|110019.9|41
1737612960000|2025-01-23 06:16:00|110087.1|110037.1|110077|110027|110091.8|110041.8|110075.7|110025.7|60
1737612970000|2025-01-23 06:16:10|110078|110028|110073.7|110023.7|110078|110028|110072.3|110022.3|59
1737612980000|2025-01-23 06:16:20|110072.3|110022.3|110075.5|110025.5|110075.7|110025.7|110072.3|110022.3|57
1737612990000|2025-01-23 06:16:30|110076.1|110026.1|110076.1|110026.1|110078.8|110028.8|110071.7|110021.7|67
1737613000000|2025-01-23 06:16:40|110075.1|110025.1|110071.3|110021.3|110076.1|110026.1|110070.3|110020.3|44
1737613010000|2025-01-23 06:16:50|110071.7|110021.7|110071.3|110021.3|110074.9|110024.9|110070.2|110020.2|58
1737613020000|2025-01-23 06:17:00|110073.7|110023.7|110071.5|110021.5|110074.3|110024.3|110069.9|110019.9|66
1737613030000|2025-01-23 06:17:10|110073|110023|110074.6|110024.6|110075|110025|110071.5|110021.5|64
1737613040000|2025-01-23 06:17:20|110072.2|110022.2|110070.7|110020.7|110086.3|110027.7|110069.5|110015.6|57
1737613050000|2025-01-23 06:17:30|110068.6|110018.6|110068.2|110018.2|110069.3|110019.3|110066.7|110016.7|28
1737613060000|2025-01-23 06:17:40|110069.2|110019.2|110070.7|110020.7|110071.9|110021.9|110066.5|110016.5|34
1737613070000|2025-01-23 06:17:50|110071.5|110021.5|110071.6|110021.6|110074.4|110024.4|110069.1|110019.1|35
1737613080000|2025-01-23 06:18:00|110072.8|110022.8|110061.2|110011.2|110072.8|110022.8|110060.7|110010.7|62
1737613090000|2025-01-23 06:18:10|110060.1|110010.1|110062.3|110012.3|110065.5|110015.5|110060.1|110010.1|58
1737613100000|2025-01-23 06:18:20|110062.4|110012.4|110062.5|110012.5|110065.5|110015.5|110059.2|110009.2|62
1737613110000|2025-01-23 06:18:30|110061.5|110011.5|110061|110011|110065.2|110015.2|110059.2|110009.2|52
1737613120000|2025-01-23 06:18:40|110062.9|110012.9|110060.2|110010.2|110063.6|110013.6|110059.3|110009.3|45
1737613130000|2025-01-23 06:18:50|110064.5|110014.5|110078.3|110028.3|110078.3|110028.3|110060.7|110010.7|67
1737613140000|2025-01-23 06:19:00|110074.4|110024.4|110070.9|110020.9|110080|110030|110070.9|110020.9|77
1737613150000|2025-01-23 06:19:10|110074.5|110024.5|110077.7|110027.7|110079.5|110029.5|110067.7|110017.7|63
1737613160000|2025-01-23 06:19:20|110077.5|110027.5|110077.2|110027.2|110080.3|110030.3|110077|110027|38
1737613170000|2025-01-23 06:19:30|110078.7|110028.7|110083.7|110033.7|110086.3|110036.3|110076.8|110026.8|38
1737613180000|2025-01-23 06:19:40|110085.5|110035.5|110076.2|110026.2|110085.7|110035.7|110076.1|110026.1|32
1737613190000|2025-01-23 06:19:50|110075.7|110025.7|110076.7|110026.7|110079.4|110029.4|110075.3|110025.3|21
1737613200000|2025-01-23 06:20:00|110077.3|110027.3|110083.1|110033.1|110083.5|110033.5|110076.4|110026.4|10
1737613210000|2025-01-23 06:20:10|110084|110034|110073.6|110023.6|110086.7|110036.7|110073.2|110023.2|35
1737613220000|2025-01-23 06:20:20|110075.7|110025.7|110073|110023|110080|110030|110072.6|110022.6|49
1737613230000|2025-01-23 06:20:30|110074.8|110024.8|110073.8|110023.8|110076.4|110026.4|110072.9|110022.9|18
1737613240000|2025-01-23 06:20:40|110073.7|110023.7|110073.5|110023.5|110076|110026|110073.5|110023.5|3
1737613250000|2025-01-23 06:20:50|110071.5|110021.5|110071.9|110021.9|110086.5|110021.9|110071.2|110012.4|5
1737613260000|2025-01-23 06:21:00|110072|110022|110072|110022|110072|110022|110072|110022|1
1737613270000|2025-01-23 06:21:10|110084.1|110012.7|110073.7|110023.7|110088.7|110023.7|110071.7|110012.5|15
1737613280000|2025-01-23 06:21:20|110074.8|110024.8|110073.5|110023.5|110075.4|110025.4|110073.4|110023.4|17
1737613290000|2025-01-23 06:21:30|110074.7|110024.7|110073.6|110023.6|110074.9|110024.9|110073.2|110023.2|13
1737613300000|2025-01-23 06:21:40|110075|110025|110072.5|110022.5|110075.3|110025.3|110072.5|110022.5|14
1737613310000|2025-01-23 06:21:50|110089.8|110013|110072.4|110022.4|110089.8|110022.5|110071.9|110012.3|44
1737613320000|2025-01-23 06:22:00|110086.9|110012.9|110087.3|110012.9|110090.4|110023.7|110071.9|110012.2|37
1737613330000|2025-01-23 06:22:10|110072.4|110022.4|110073.6|110023.6|110088.3|110026.1|110071.6|110012.2|40
1737613340000|2025-01-23 06:22:20|110074.3|110024.3|110071.9|110021.9|110075.9|110025.9|110071.9|110021.9|37
1737613350000|2025-01-23 06:22:30|110073.4|110023.4|110077|110027|110080.9|110030.9|110071.9|110021.9|25
1737613360000|2025-01-23 06:22:40|110079.2|110029.2|110072.6|110022.6|110079.2|110029.2|110072.5|110022.5|25
1737613370000|2025-01-23 06:22:50|110074.3|110024.3|110073.8|110023.8|110074.9|110024.9|110069.9|110019.9|21
1737613380000|2025-01-23 06:23:00|110070.7|110020.7|110074|110024|110076.3|110026.3|110068.8|110018.8|22
1737613390000|2025-01-23 06:23:10|110074.6|110024.6|110074.3|110024.3|110077.8|110027.8|110070.5|110020.5|40
1737613400000|2025-01-23 06:23:20|110075.7|110025.7|110075.1|110025.1|110078.3|110028.3|110072.8|110022.8|37
1737613410000|2025-01-23 06:23:30|110076.7|110026.7|110073.3|110023.3|110077.4|110027.4|110073|110023|29
1737613420000|2025-01-23 06:23:40|110074.6|110024.6|110073.1|110023.1|110075.6|110025.6|110073.1|110023.1|25
1737613430000|2025-01-23 06:23:50|110072.8|110022.8|110071.4|110021.4|110074.4|110024.4|110071.3|110021.3|23
1737613440000|2025-01-23 06:24:00|110069.8|110019.8|110075|110025|110077.1|110027.1|110069.3|110019.3|20
1737613450000|2025-01-23 06:24:10|110074.7|110024.7|110073.4|110023.4|110075.9|110025.9|110073.3|110023.3|32
1737613460000|2025-01-23 06:24:20|110075.1|110025.1|110075.6|110025.6|110076.5|110026.5|110073.1|110023.1|41
1737613470000|2025-01-23 06:24:30|110073.9|110023.9|110081.6|110010.2|110086.7|110026.2|110072.3|110007.8|25
1737613480000|2025-01-23 06:24:40|110086.2|110011|110076.7|110026.7|110089.9|110033.3|110075.4|110008.5|32
1737613490000|2025-01-23 06:24:50|110078|110028|110074.4|110024.4|110078.3|110028.3|110074.3|110024.3|42
1737613500000|2025-01-23 06:25:00|110075.7|110025.7|110074|110024|110076.7|110026.7|110068.5|110018.5|46
1737613510000|2025-01-23 06:25:10|110073.2|110023.2|110072.5|110022.5|110076|110026|110072.5|110022.5|28
1737613520000|2025-01-23 06:25:20|110073.1|110023.1|110070.1|110020.1|110076|110026|110070.1|110020.1|26
1737613530000|2025-01-23 06:25:30|110070.6|110020.6|110069.9|110019.9|110071.4|110021.4|110069.7|110019.7|12
1737613540000|2025-01-23 06:25:40|110069.3|110019.3|110069.5|110019.5|110070.2|110020.2|110069.1|110019.1|5
1737613550000|2025-01-23 06:25:50|110069.4|110019.4|110069.4|110019.4|110069.4|110019.4|110069.4|110019.4|1
1737613560000|2025-01-23 06:26:00|110067|110017|110077.4|110007|110082.4|110017|110067|110007|3
1737613570000|2025-01-23 06:26:10|110067.1|110017.1|110067.3|110017.3|110067.3|110017.3|110067.1|110017.1|2
1737613580000|2025-01-23 06:26:20|110064.3|110014.3|110063.6|110013.6|110065.7|110015.7|110062.4|110012.4|12
1737613590000|2025-01-23 06:26:30|110064|110014|110063.1|110013.1|110064.2|110014.2|110063.1|110013.1|13
1737613600000|2025-01-23 06:26:40|110063.9|110013.9|110063.6|110013.6|110065.4|110015.4|110063.1|110013.1|18
1737613610000|2025-01-23 06:26:50|110064.1|110014.1|110064.5|110014.5|110065.7|110015.7|110063.4|110013.4|9
1737613620000|2025-01-23 06:27:00|110064.4|110014.4|110066.3|110016.3|110070.1|110020.1|110064.4|110014.4|24
1737613630000|2025-01-23 06:27:10|110066.9|110016.9|110056.2|110006.2|110066.9|110016.9|110049.8|109999.8|41
1737613640000|2025-01-23 06:27:20|110057.4|110007.4|110057|110007|110061.7|110011.7|110053.9|110003.9|66
1737613650000|2025-01-23 06:27:30|110058.1|110008.1|110055.1|110005.1|110059.4|110009.4|110055.1|110005.1|60
1737613660000|2025-01-23 06:27:40|110058.8|110008.8|110062.3|110012.3|110062.3|110012.3|110053.8|110003.8|23
1737613670000|2025-01-23 06:27:50|110063.3|110013.3|110057.4|110007.4|110064.7|110014.7|110056.4|110006.4|52
1737613680000|2025-01-23 06:28:00|110058.8|110008.8|110063.7|110013.7|110068.3|110018.3|110057.6|110007.6|42
1737613690000|2025-01-23 06:28:10|110065.7|110015.7|110072.6|110022.6|110072.6|110022.6|110061.2|110011.2|51
1737613700000|2025-01-23 06:28:20|110073.4|110023.4|110073.2|110023.2|110074.4|110024.4|110069.1|110019.1|50
1737613710000|2025-01-23 06:28:30|110071.6|110021.6|110069.6|110019.6|110073.8|110023.8|110068.9|110018.9|56
1737613720000|2025-01-23 06:28:40|110069|110019|110064|110014|110071|110021|110060.4|110010.4|63
1737613730000|2025-01-23 06:28:50|110064.6|110014.6|110063.9|110013.9|110069.9|110019.9|110061.5|110011.5|53
1737613740000|2025-01-23 06:29:00|110066.1|110016.1|110066.8|110016.8|110070.5|110020.5|110063.9|110013.9|66
1737613750000|2025-01-23 06:29:10|110066.4|110016.4|110063|110013|110068.6|110018.6|110061|110011|62
1737613760000|2025-01-23 06:29:20|110064.8|110014.8|110061.7|110011.7|110065.6|110015.6|110059.3|110009.3|51
1737613770000|2025-01-23 06:29:30|110061.9|110011.9|110063|110013|110065.4|110015.4|110061.1|110011.1|57
1737613780000|2025-01-23 06:29:40|110063.6|110013.6|110066.1|110016.1|110067.4|110017.4|110062.2|110012.2|45
1737613790000|2025-01-23 06:29:50|110066.5|110016.5|110060.2|110010.2|110066.5|110016.5|110058.8|110008.8|57
1737613800000|2025-01-23 06:30:00|110063|110013|110055.7|110005.7|110063.2|110013.2|110055.6|110005.6|66
1737613810000|2025-01-23 06:30:10|110055.5|110005.5|110055.3|110005.3|110058.6|110008.6|110054.8|110004.8|37
1737613820000|2025-01-23 06:30:20|110058.3|110008.3|110060.7|110010.7|110072.5|110014.2|110055|109994.1|64
1737613830000|2025-01-23 06:30:30|110059|110009|110061.3|110011.3|110064.8|110014.7|110057.2|109994.1|54
1737613840000|2025-01-23 06:30:40|110060.2|110010.2|110061.7|110011.7|110065.3|110015.3|110059.4|110009.4|61
1737613850000|2025-01-23 06:30:50|110062.5|110012.5|110063.4|110013.4|110067.3|110017.3|110059.7|110009.7|55
1737613860000|2025-01-23 06:31:00|110063.3|110013.3|110063.4|110013.4|110071|110021|110062|110012|56
1737613870000|2025-01-23 06:31:10|110064.3|110014.3|110063|110013|110067.6|110017.6|110061.6|110011.6|63
1737613880000|2025-01-23 06:31:20|110064.6|110014.6|110064.6|110014.6|110068.8|110018.8|110063|110013|28
1737613890000|2025-01-23 06:31:30|110064.8|110014.8|110074.4|110024.4|110075.2|110025.2|110064.8|110014.8|31
1737613900000|2025-01-23 06:31:40|110074.5|110024.5|110073|110023|110074.8|110024.8|110070.4|110020.4|24
1737613910000|2025-01-23 06:31:50|110073.6|110023.6|110072.3|110022.3|110075.4|110025.4|110070.2|110020.2|31
1737613920000|2025-01-23 06:32:00|110070.5|110020.5|110079|110029|110079|110029|110070.5|110020.5|12
1737613930000|2025-01-23 06:32:10|110076|110026|110073.7|110023.7|110083.8|110029|110072.3|110008.7|17
1737613940000|2025-01-23 06:32:20|110074.3|110024.3|110076.1|110026.1|110090.8|110029|110071.7|110008.2|16
1737613950000|2025-01-23 06:32:30|110073.3|110023.3|110072|110022|110077.7|110027.7|110072|110022|16
1737613960000|2025-01-23 06:32:40|110071.5|110021.5|110072.2|110022.2|110076|110026|110071.5|110021.5|39
1737613970000|2025-01-23 06:32:50|110073.1|110023.1|110072.9|110022.9|110075.5|110025.5|110070.7|110020.7|38
1737613980000|2025-01-23 06:33:00|110075.3|110025.3|110071.5|110021.5|110078.2|110028.2|110070.4|110020.4|37
1737613990000|2025-01-23 06:33:10|110073.3|110023.3|110075.1|110025.1|110077.9|110027.9|110071|110021|55
1737614000000|2025-01-23 06:33:20|110074.8|110024.8|110076.8|110026.8|110080.4|110030.4|110073.7|110023.7|43
1737614010000|2025-01-23 06:33:30|110078.4|110028.4|110079.3|110029.3|110083.6|110033.6|110078.2|110028.2|11
1737614020000|2025-01-23 06:33:40|110079.1|110029.1|110075.6|110025.6|110079.1|110029.1|110075.6|110025.6|5
1737614030000|2025-01-23 06:33:50|110079|110029|110076.6|110026.6|110079|110029|110076.2|110026.2|4
1737614050000|2025-01-23 06:34:10|110076.8|110026.8|110075.2|110025.2|110076.8|110026.8|110074.6|110024.6|4
1737614060000|2025-01-23 06:34:20|110075.1|110025.1|110075.1|110025.1|110075.1|110025.1|110075.1|110025.1|1
1737614070000|2025-01-23 06:34:30|110074.4|110024.4|110079.4|110029.4|110079.4|110029.4|110074|110024|12
1737614080000|2025-01-23 06:34:40|110078.8|110028.8|110079.3|110029.3|110079.9|110029.9|110078.8|110028.8|4
1737614090000|2025-01-23 06:34:50|110078.7|110028.7|110079.2|110029.2|110079.3|110029.3|110078.2|110028.2|5
1737614100000|2025-01-23 06:35:00|110078.5|110028.5|110092|110018.5|110092|110029.2|110078.5|110018.5|4
1737614110000|2025-01-23 06:35:10|110080.5|110030.5|110083.2|110033.2|110086.9|110036.9|110080.5|110030.5|8
1737614120000|2025-01-23 06:35:20|110084.7|110034.7|110095.8|110045.8|110095.8|110045.8|110084|110034|29
1737614130000|2025-01-23 06:35:30|110093.3|110043.3|110098.8|110048.8|110100.9|110050.9|110093.2|110043.2|18
1737614140000|2025-01-23 06:35:40|110100.5|110050.5|110107.6|110057.6|110107.6|110057.6|110100.5|110050.5|12
1737614150000|2025-01-23 06:35:50|110108.4|110058.4|110108.4|110058.4|110110.1|110060.1|110106.9|110056.9|24
1737614160000|2025-01-23 06:36:00|110107.8|110057.8|110107.7|110057.7|110112.3|110062.3|110107.7|110057.7|11
1737614170000|2025-01-23 06:36:10|110107.1|110057.1|110103.9|110053.9|110107.1|110057.1|110102.7|110052.7|6
1737614180000|2025-01-23 06:36:20|110102.7|110052.7|110099.3|110049.3|110103.3|110053.3|110098.6|110048.6|9
1737614190000|2025-01-23 06:36:30|110108.1|110058.1|110119.2|110069.2|110126|110070.4|110108.1|110051.1|9
1737614200000|2025-01-23 06:36:40|110121|110071|110116.9|110066.9|110121|110071|110113.3|110063.3|11
1737614210000|2025-01-23 06:36:50|110130.3|110051.2|110132.5|110058.9|110134.4|110071.2|110121.2|110051.2|18
1737614220000|2025-01-23 06:37:00|110134.2|110059.7|110119.2|110069.2|110134.2|110073.1|110119.2|110059.7|11
1737614230000|2025-01-23 06:37:10|110131.6|110059.3|110114.4|110064.4|110131.6|110072.3|110112.3|110059.3|13
1737614240000|2025-01-23 06:37:20|110128.2|110055.9|110115.3|110065.3|110128.2|110067.6|110112.4|110055.4|17
1737614250000|2025-01-23 06:37:30|110113.7|110063.7|110116.2|110066.2|110116.2|110066.2|110113.7|110063.7|12
1737614260000|2025-01-23 06:37:40|110115|110065|110113.8|110063.8|110117.2|110067.2|110110.6|110060.6|18
1737614270000|2025-01-23 06:37:50|110112.1|110062.1|110128.7|110057.4|110128.7|110067.3|110111.5|110057.4|12
1737614280000|2025-01-23 06:38:00|110114|110064|110114.4|110064.4|110126|110065|110113.5|110056|12
1737614290000|2025-01-23 06:38:10|110114.2|110064.2|110116.2|110066.2|110128.1|110066.2|110113.4|110057.8|12
1737614300000|2025-01-23 06:38:20|110117.8|110067.8|110116.4|110066.4|110117.8|110067.8|110116.4|110066.4|4
1737614310000|2025-01-23 06:38:30|110117.4|110067.4|110118.2|110068.2|110118.2|110068.2|110115.2|110065.2|7
1737614320000|2025-01-23 06:38:40|110115.1|110065.1|110117.1|110067.1|110117.1|110067.1|110113|110063|5
1737614330000|2025-01-23 06:38:50|110115.8|110065.8|110116.1|110066.1|110118.2|110068.2|110113.7|110063.7|6
1737614340000|2025-01-23 06:39:00|110116.4|110066.4|110115.4|110065.4|110116.9|110066.9|110113.9|110063.9|11
1737614350000|2025-01-23 06:39:10|110116.9|110066.9|110113.3|110063.3|110116.9|110066.9|110111.2|110061.2|14
1737614360000|2025-01-23 06:39:20|110113.9|110063.9|110118.7|110068.7|110118.7|110068.7|110113.7|110063.7|8
1737614370000|2025-01-23 06:39:30|110114.1|110064.1|110115.8|110065.8|110118.6|110068.6|110113.3|110063.3|12
1737614380000|2025-01-23 06:39:40|110117.2|110067.2|110114.6|110064.6|110117.9|110067.9|110114.6|110064.6|13
1737614390000|2025-01-23 06:39:50|110114|110064|110115.5|110065.5|110118.9|110068.9|110113.5|110063.5|14
1737614400000|2025-01-23 06:40:00|110117|110067|110115.8|110065.8|110117.9|110067.9|110115.6|110065.6|12
1737614410000|2025-01-23 06:40:10|110116.4|110066.4|110117|110067|110117|110067|110115.6|110065.6|10
1737614420000|2025-01-23 06:40:20|110113.2|110063.2|110114.6|110064.6|110114.6|110064.6|110111.4|110061.4|7
1737614430000|2025-01-23 06:40:30|110113.8|110063.8|110113.8|110063.8|110114.6|110064.6|110113.8|110063.8|5
1737614440000|2025-01-23 06:40:40|110114.6|110064.6|110113.9|110063.9|110114.7|110064.7|110113.8|110063.8|8
1737614450000|2025-01-23 06:40:50|110112.2|110062.2|110112.4|110062.4|110112.5|110062.5|110109|110059|20
1737614460000|2025-01-23 06:41:00|110111.4|110061.4|110111|110061|110111.4|110061.4|110110.2|110060.2|4
1737614470000|2025-01-23 06:41:10|110109.3|110059.3|110109.4|110059.4|110110.8|110060.8|110106.9|110056.9|10
1737614480000|2025-01-23 06:41:20|110110.1|110060.1|110111.4|110061.4|110111.4|110061.4|110109.6|110059.6|9
1737614490000|2025-01-23 06:41:30|110111.7|110061.7|110115.8|110065.8|110116.4|110066.4|110108.8|110058.8|11
1737614500000|2025-01-23 06:41:40|110117.3|110067.3|110116.7|110066.7|110117.3|110067.3|110116.4|110066.4|3
1737614510000|2025-01-23 06:41:50|110116.1|110066.1|110116.9|110066.9|110117.3|110067.3|110116.1|110066.1|9
1737614520000|2025-01-23 06:42:00|110116.2|110066.2|110119.3|110069.3|110119.3|110069.3|110116.2|110066.2|5
1737614530000|2025-01-23 06:42:10|110127.3|110056.3|110127.3|110056.4|110128.9|110071|110121|110052.6|6
1737614540000|2025-01-23 06:42:20|110118.7|110054|110127.9|110077.9|110130.3|110080.3|110118.7|110054|24
1737614550000|2025-01-23 06:42:30|110125.8|110075.8|110128|110078|110129.2|110079.2|110124.2|110074.2|30
1737614560000|2025-01-23 06:42:40|110127.4|110077.4|110120.5|110070.5|110130.2|110080.2|110120.5|110070.5|13
1737614570000|2025-01-23 06:42:50|110120.7|110070.7|110120.7|110070.7|110125.1|110075.1|110118.3|110068.3|7
1737614580000|2025-01-23 06:43:00|110119.8|110069.8|110122.8|110072.8|110127.1|110077.1|110119.8|110069.8|15
1737614590000|2025-01-23 06:43:10|110124.5|110074.5|110124.1|110074.1|110130.4|110080.4|110124.1|110074.1|15
1737614600000|2025-01-23 06:43:20|110124.4|110074.4|110124.4|110074.4|110128|110078|110124.4|110074.4|4
1737614610000|2025-01-23 06:43:30|110128.8|110078.8|110125.2|110075.2|110128.8|110078.8|110124|110074|28
1737614620000|2025-01-23 06:43:40|110124.5|110074.5|110131.9|110081.9|110136.9|110082.2|110124.5|110063.2|22
1737614630000|2025-01-23 06:43:50|110127.3|110077.3|110136.4|110062.9|110136.4|110080|110124.6|110061.7|14
1737614640000|2025-01-23 06:44:00|110140.4|110082|110136.7|110066.3|110140.4|110082.2|110127.2|110062.9|21
1737614650000|2025-01-23 06:44:10|110130.6|110080.6|110127|110077|110130.9|110080.9|110125.8|110075.8|13
1737614660000|2025-01-23 06:44:20|110129.4|110079.4|110126|110076|110129.4|110079.4|110126|110076|11
1737614670000|2025-01-23 06:44:30|110129.2|110079.2|110126.1|110076.1|110129.2|110079.2|110125.8|110075.8|8
1737614680000|2025-01-23 06:44:40|110137.4|110066.5|110139.9|110069.5|110141.3|110083|110127.7|110066.5|13
1737614690000|2025-01-23 06:44:50|110132.3|110066.6|110129.8|110079.8|110139.9|110083.7|110129.6|110066.6|27
1737614700000|2025-01-23 06:45:00|110127.6|110077.6|110131.6|110081.6|110134.5|110084.5|110127.6|110077.6|19
1737614710000|2025-01-23 06:45:10|110133.7|110083.7|110134.1|110084.1|110134.1|110084.1|110133.7|110083.7|2
1737614720000|2025-01-23 06:45:20|110134.4|110084.4|110138.1|110088.1|110139.8|110089.8|110134.4|110084.4|8
1737614730000|2025-01-23 06:45:30|110135.8|110085.8|110141|110091|110141|110091|110135.2|110085.2|8
1737614740000|2025-01-23 06:45:40|110135.8|110085.8|110139.6|110089.6|110145.5|110095.5|110135.8|110085.8|21
1737614750000|2025-01-23 06:45:50|110140.2|110090.2|110157.3|110085.5|110157.3|110101.1|110140.2|110084|33
1737614760000|2025-01-23 06:46:00|110157|110082.8|110155.7|110075.9|110157.3|110084|110155.7|110075.9|6
1737614770000|2025-01-23 06:46:10|110156.5|110077.9|110156.5|110078.7|110156.5|110078.7|110156.5|110075.9|4
1737614780000|2025-01-23 06:46:20|110155.1|110076.7|110146.6|110068.9|110156.7|110076.7|110146.6|110068.9|5
1737614790000|2025-01-23 06:46:30|110145|110067.3|110143.4|110063.8|110145|110067.3|110141.4|110063.8|4
1737614800000|2025-01-23 06:46:40|110141.4|110063.2|110140.9|110067.2|110141.4|110067.2|110140.9|110063.2|3
1737614810000|2025-01-23 06:46:50|110144.1|110068.4|110149.9|110069.8|110149.9|110072.1|110140.9|110068.1|10
1737614820000|2025-01-23 06:47:00||110071.8||110069.8||110071.8||110069.8|4
1737614830000|2025-01-23 06:47:10|110149.3|110069.6|110149.3|110069.6|110149.3|110069.6|110149.3|110069.6|1
1737614840000|2025-01-23 06:47:20|110145.5|110071.6|110144.7|110071.1|110145.5|110072.1|110144.7|110069.6|4
1737614850000|2025-01-23 06:47:30|110145.1|110071.5|110140.8|110060.7|110145.1|110071.5|110139.5|110060.7|5
1737614860000|2025-01-23 06:47:40|110139.7|110059.8|110139.7|110065.8|110142.9|110065.8|110138.5|110059.8|7
1737614870000|2025-01-23 06:47:50|110140.8|110066.6|110143.8|110068.1|110144|110068.1|110140.8|110066.6|3
1737614880000|2025-01-23 06:48:00|110145|110062.1|110140.1|110066.6|110145|110066.6|110140.1|110062.1|11
1737614890000|2025-01-23 06:48:10|110132.1|110069|110133.4|110083.4|110133.4|110083.4|110132.1|110069|5
1737614900000|2025-01-23 06:48:20|110146.5|110072.4|110151.3|110073.5|110151.3|110073.5|110146.5|110069.9|8
1737614910000|2025-01-23 06:48:30|110151.5|110073.6|110151.5|110073.6|110151.5|110073.6|110151.5|110071.6|3
1737614920000|2025-01-23 06:48:40|110150.3|110071.6|110147|110069.2|110150.3|110071.6|110147|110069.2|4
1737614930000|2025-01-23 06:48:50|110142.2|110071.2|110145.8|110072.4|110147.6|110087.6|110134.2|110071.2|9
1737614940000|2025-01-23 06:49:00|110143.3|110086.1|110133.2|110083.2|110144.8|110086.1|110130.5|110071.4|15
1737614950000|2025-01-23 06:49:10|110142|110064.6|110142|110066.2|110145.2|110068.2|110142|110064.6|6
1737614960000|2025-01-23 06:49:20|110140|110063.9|110135.4|110055.7|110140|110064|110133.9|110054.2|12
1737614970000|2025-01-23 06:49:30|110133|110057.7|110134.8|110055.2|110135.4|110057.7|110132.4|110055.2|17
1737614980000|2025-01-23 06:49:40|110134|110057.2|110134.6|110054.9|110134.8|110057.2|110132.8|110054.9|9
1737614990000|2025-01-23 06:49:50|110133.8|110057.6|110134.5|110058.4|110134.9|110058.4|110128|110057.6|17
1737615000000|2025-01-23 06:50:00|110131.9|110057.6|110134.7|110058.7|110137.5|110067.5|110117.5|110057.6|24
1737615010000|2025-01-23 06:50:10|110128|110057.8|110138.6|110054.9|110138.6|110060.3|110128|110054.9|18
1737615020000|2025-01-23 06:50:20|110139|110056.9|110137.9|110057.1|110143.3|110057.1|110131|110054.9|21
1737615030000|2025-01-23 06:50:30|110142.7|110065.9|110144.1|110058.1|110146.3|110068.1|110133.9|110056.4|44
1737615040000|2025-01-23 06:50:40|110142.3|110058.5|110141.2|110064.7|110146.3|110076.5|110124.3|110058.1|43
1737615050000|2025-01-23 06:50:50|110138.6|110064.8|110135.1|110063.7|110141.6|110078.8|110118.9|110060.6|58
1737615060000|2025-01-23 06:51:00|110121.9|110071.9|110141.1|110062.8|110141.6|110082.4|110119.7|110060.3|46
1737615070000|2025-01-23 06:51:10|110120|110070|110134.9|110062.1|110143.3|110077.7|110119.7|110057|59
1737615080000|2025-01-23 06:51:20|110141.7|110057.7|110135.7|110058|110143.3|110076.5|110126.5|110056|51
1737615090000|2025-01-23 06:51:30|110139.7|110066.4|110135.3|110063.2|110144.6|110077.7|110125.2|110056|51
1737615100000|2025-01-23 06:51:40|110139.3|110063.6|110131.7|110060.2|110143.7|110081.6|110119.9|110058|55
1737615110000|2025-01-23 06:51:50|110138.1|110082|110149.3|110069|110149.3|110093.5|110122|110059.7|28
1737615120000|2025-01-23 06:52:00|110141.8|110068.6|110150.8|110065.5|110150.8|110068.6|110141.8|110065.5|5
1737615130000|2025-01-23 06:52:10|110151.2|110065.8|110154.5|110073.5|110155.5|110079.5|110151.2|110065.8|4
1737615140000|2025-01-23 06:52:20|110156.5|110076.7|110154.5|110071.9|110156.5|110076.7|110154.5|110071.9|4
1737615150000|2025-01-23 06:52:30|110156.5|110075.3|110161.8|110082.1|110162.4|110083.7|110156.5|110074.3|19
1737615160000|2025-01-23 06:52:40|110163.3|110079.7|110161|110079.4|110163.3|110085.6|110161|110077.7|17
1737615170000|2025-01-23 06:52:50|110160.1|110083|110161.5|110078.5|110162.8|110083|110160.1|110073.3|12
1737615180000|2025-01-23 06:53:00|110160.1|110074.5|110160.1|110077.8|110160.1|110077.8|110160.1|110074.5|3
1737615190000|2025-01-23 06:53:10|110152.5|110102.5|110159.8|110078.7|110161.1|110102.5|110152.5|110078.7|18
1737615200000|2025-01-23 06:53:20|110160.5|110078.5|110174.4|110095.9|110176|110108.8|110158.5|110078.5|18
1737615210000|2025-01-23 06:53:30|110182.9|110100.1|110194.9|110103.4|110196.7|110111.5|110182.9|110100.1|14
1737615220000|2025-01-23 06:53:40|110193.8|110102.4|110194.5|110103.5|110195|110106.8|110193.8|110100.5|6
1737615230000|2025-01-23 06:53:50|110193.1|110102|110191.3|110103.8|110195.1|110106.2|110190.7|110101.5|11
1737615240000|2025-01-23 06:54:00|110192.5|110111.2|110192|110107.8|110196|110116.4|110192|110103.6|12
1737615250000|2025-01-23 06:54:10|110189.7|110105.1|110192|110115|110193.7|110117.6|110187.6|110103.6|18
1737615260000|2025-01-23 06:54:20|110189.3|110107.6|110194.1|110109.8|110196.8|110119.6|110188|110102|23
1737615270000|2025-01-23 06:54:30|110196.8|110120.6|110194.5|110106.4|110197.9|110120.6|110194.1|110102.6|15
1737615280000|2025-01-23 06:54:40|110196.6|110112.5|110192.1|110100.5|110196.6|110112.5|110184.3|110097.5|15
1737615290000|2025-01-23 06:54:50|110196.3|110099.2|110195.7|110103.1|110205.2|110122.6|110192.1|110099.2|25
1737615300000|2025-01-23 06:55:00|110191.9|110115.3|110188.5|110100.7|110194.4|110115.3|110183.5|110100.1|10
1737615310000|2025-01-23 06:55:10|110194.4|110103.5|110196.5|110108.5|110199.6|110114.6|110194.4|110101.3|9
1737615320000|2025-01-23 06:55:20|110201.5|110109.3|110195.3|110110.1|110201.5|110115.3|110195.3|110107.8|6
1737615330000|2025-01-23 06:55:30|110194.8|110113.3|110194.2|110098.7|110195.7|110113.3|110192.2|110095.4|7
1737615340000|2025-01-23 06:55:40|110195.7|110098.9|110195.7|110098.9|110195.7|110098.9|110195.7|110098.9|1
1737615350000|2025-01-23 06:55:50|110198.4|110113.7|110205.8|110115.4|110208.7|110122.6|110194.9|110101.6|30
1737615360000|2025-01-23 06:56:00|110208.7|110120.1|110207.4|110117.9|110208.7|110120.1|110204.3|110111.9|16
1737615370000|2025-01-23 06:56:10|110204.3|110113.6|110206.4|110120.5|110207.7|110120.9|110203|110111.4|20
1737615380000|2025-01-23 06:56:20|110203|110118.5|110200.3|110119.1|110203|110127.4|110194.5|110112.2|15
1737615390000|2025-01-23 06:56:30|110198.1|110114.1|110200.3|110121.6|110200.3|110121.7|110198.1|110112.2|8
1737615400000|2025-01-23 06:56:40|110199.1|110118.6|110199.1|110116.6|110199.1|110123.5|110195.6|110110.6|18
1737615410000|2025-01-23 06:56:50|110200|110113.6|110200.2|110115|110200.2|110117.1|110200|110110.7|11
1737615420000|2025-01-23 06:57:00|110187.9|110109.7|110198.1|110109.3|110199.4|110117|110187.9|110107|20
1737615430000|2025-01-23 06:57:10|110188.1|110112.5|110199.3|110114.5|110200.5|110119.5|110188.1|110107.7|15
1737615440000|2025-01-23 06:57:20|110198.1|110111.7|110196.1|110113.5|110198.1|110128.2|110178.2|110108|9
1737615450000|2025-01-23 06:57:30|110192.6|110110|110195.5|110108.3|110196.6|110110|110192.6|110108.3|4
1737615460000|2025-01-23 06:57:40|110187.9|110106.7|110197.2|110111.2|110198.9|110117.3|110187.9|110104.7|9
1737615470000|2025-01-23 06:57:50||110114||110111.4||110114||110111.2|3
1737615480000|2025-01-23 06:58:00|110199.8|110108.2|110202.9|110114.7|110206.9|110120.3|110196.1|110107|10
1737615490000|2025-01-23 06:58:10|110200.9|110114.9|110209.3|110124.8|110209.3|110129|110200.9|110113.2|9
1737615500000|2025-01-23 06:58:20|110210.8|110126|110206.5|110118.5|110210.8|110130.8|110202.4|110117|21
1737615510000|2025-01-23 06:58:30|110209.2|110126.2|110209|110121.3|110209.2|110126.6|110206.5|110118.5|10
1737615520000|2025-01-23 06:58:40|110206.3|110126.1|110207.9|110126.1|110209|110130.6|110203.9|110118.9|11
1737615530000|2025-01-23 06:58:50|110185.9|110135.9|110196.8|110118.3|110197.5|110135.9|110185.9|110118.3|4
1737615540000|2025-01-23 06:59:00|110192.3|110113.1|110196.2|110113.1|110196.3|110113.1|110191.3|110113.1|8
1737615550000|2025-01-23 06:59:10|110198|110114.4|110195.2|110112.8|110206|110119.2|110195.2|110112.8|6
1737615560000|2025-01-23 06:59:20|110196.8|110113.5|110196.4|110110.7|110204.8|110121.2|110196|110110.7|10
1737615570000|2025-01-23 06:59:30|110201|110110.9|110182.2|110132.2|110201|110133.5|110182.2|110109.5|10
1737615580000|2025-01-23 06:59:40|110192.2|110117.3|110190.2|110116.5|110195.7|110117.3|110190.2|110116.5|5
1737615590000|2025-01-23 06:59:50|110192.2|110116.9|110193.1|110121.1|110205.1|110139.2|110184.5|110108.9|19
1737615600000|2025-01-23 07:00:00|110179.2|110129.2|110191.4|110141.4|110205.8|110145.4|110179.2|110112.3|32
1737615610000|2025-01-23 07:00:10|110191.7|110141.7|110195.6|110145.6|110200|110150|110191.7|110141.7|22
1737615620000|2025-01-23 07:00:20|110197.3|110147.3|110200.7|110150.7|110200.7|110150.7|110196.8|110146.8|14
1737615630000|2025-01-23 07:00:30|110199.3|110149.3|110212.8|110162.8|110212.8|110162.8|110199.3|110149.3|23
1737615640000|2025-01-23 07:00:40|110212.2|110162.2|110208.7|110158.7|110212.8|110162.8|110208.7|110158.7|9
1737615650000|2025-01-23 07:00:50|110210.1|110160.1|110208.8|110158.8|110212.5|110162.5|110208.8|110158.8|9
1737615660000|2025-01-23 07:01:00|110207.6|110157.6|110200.3|110150.3|110207.6|110157.6|110196.5|110146.5|23
1737615670000|2025-01-23 07:01:10|110198.4|110148.4|110198.5|110148.5|110199|110149|110198.1|110148.1|5
1737615680000|2025-01-23 07:01:20|110199.1|110149.1|110197.5|110147.5|110199.1|110149.1|110193.4|110143.4|14
1737615690000|2025-01-23 07:01:30|110197|110147|110197.5|110147.5|110198|110148|110195.8|110145.8|9
1737615700000|2025-01-23 07:01:40|110198|110148|110193.7|110143.7|110198|110148|110189.9|110139.9|19
1737615710000|2025-01-23 07:01:50|110192.4|110142.4|110199.8|110149.8|110200.5|110150.5|110192.4|110142.4|25
1737615720000|2025-01-23 07:02:00|110200.5|110150.5|110193.2|110143.2|110200.5|110150.5|110192.9|110142.9|20
1737615730000|2025-01-23 07:02:10|110193.7|110143.7|110193.1|110143.1|110196|110146|110193.1|110143.1|9
1737615740000|2025-01-23 07:02:20|110193.6|110143.6|110195|110145|110196.2|110146.2|110193.3|110143.3|21
1737615750000|2025-01-23 07:02:30|110193.8|110143.8|110194.7|110144.7|110195.7|110145.7|110189.8|110139.8|24
1737615760000|2025-01-23 07:02:40|110197.8|110147.8|110203.8|110153.8|110203.8|110153.8|110197.8|110147.8|3
1737615770000|2025-01-23 07:02:50|110199.3|110149.3|110195|110145|110199.3|110149.3|110193.5|110143.5|12
1737615780000|2025-01-23 07:03:00|110194.2|110144.2|110193.7|110143.7|110194.2|110144.2|110193.7|110143.7|2
1737615790000|2025-01-23 07:03:10|110192|110142|110188.7|110138.7|110192.4|110142.4|110187.9|110137.9|18
1737615800000|2025-01-23 07:03:20|110189.3|110139.3|110207.6|110157.6|110207.6|110157.6|110188.7|110138.7|24
1737615810000|2025-01-23 07:03:30|110207.5|110157.5|110202.6|110152.6|110207.5|110157.5|110202.4|110152.4|12
1737615820000|2025-01-23 07:03:40|110201.6|110151.6|110192.6|110142.6|110202.6|110152.6|110192.6|110142.6|11
1737615830000|2025-01-23 07:03:50|110191.2|110141.2|110190.6|110140.6|110191.3|110141.3|110187.1|110137.1|9
1737615840000|2025-01-23 07:04:00|110196.6|110146.6|110193.7|110143.7|110196.6|110146.6|110192.2|110142.2|11
1737615850000|2025-01-23 07:04:10|110195|110145|110199.2|110149.2|110200.5|110150.5|110195|110145|10
1737615860000|2025-01-23 07:04:20|110199.6|110149.6|110202.8|110152.8|110202.8|110152.8|110199.6|110149.6|5
1737615870000|2025-01-23 07:04:30|110203.3|110153.3|110203.8|110153.8|110203.8|110153.8|110203.3|110153.3|2
1737615880000|2025-01-23 07:04:40|110206.5|110156.5|110205|110155|110210.2|110160.2|110205|110155|14
1737615890000|2025-01-23 07:04:50|110204.4|110154.4|110201.5|110151.5|110204.4|110154.4|110201.5|110151.5|11
1737615900000|2025-01-23 07:05:00|110200.3|110150.3|110196.7|110146.7|110200.3|110150.3|110196|110146|10
1737615910000|2025-01-23 07:05:10|110195.9|110145.9|110203.1|110153.1|110204.3|110154.3|110195.9|110145.9|16
1737615920000|2025-01-23 07:05:20|110202.7|110152.7|110196.3|110146.3|110203.4|110153.4|110196.3|110146.3|19
1737615930000|2025-01-23 07:05:30|110197.1|110147.1|110207.4|110157.4|110207.4|110157.4|110196.3|110146.3|13
1737615940000|2025-01-23 07:05:40|110206.2|110156.2|110201.9|110151.9|110207.4|110157.4|110201.3|110151.3|9
1737615950000|2025-01-23 07:05:50|110201.7|110151.7|110204.5|110154.5|110208.3|110158.3|110201.7|110151.7|26
1737615960000|2025-01-23 07:06:00|110204|110154|110202.2|110152.2|110204|110154|110202.2|110152.2|7
1737615970000|2025-01-23 07:06:10|110201.6|110151.6|110197.4|110147.4|110201.6|110151.6|110194.7|110144.7|19
1737615980000|2025-01-23 07:06:20|110198.6|110148.6|110195.6|110145.6|110199.3|110149.3|110195.6|110145.6|13
1737615990000|2025-01-23 07:06:30|110196.2|110146.2|110178.4|110128.4|110196.5|110146.5|110175.8|110125.8|22
1737616000000|2025-01-23 07:06:40|110179.8|110129.8|110178.8|110128.8|110180.9|110130.9|110169.9|110119.9|20
1737616010000|2025-01-23 07:06:50|110179.2|110129.2|110179.2|110129.2|110179.2|110129.2|110177|110127|20
1737616020000|2025-01-23 07:07:00|110179.6|110129.6|110178.1|110128.1|110179.6|110129.6|110177.7|110127.7|16
1737616030000|2025-01-23 07:07:10|110178.5|110128.5|110178.9|110128.9|110178.9|110128.9|110177.7|110127.7|15
1737616040000|2025-01-23 07:07:20|110177|110127|110187.6|110137.6|110191.5|110141.5|110177|110127|13
1737616050000|2025-01-23 07:07:30|110186.5|110136.5|110188.1|110138.1|110188.1|110138.1|110185.6|110135.6|13
1737616060000|2025-01-23 07:07:40|110189.9|110139.9|110195.6|110145.6|110195.7|110145.7|110189.9|110139.9|10
1737616070000|2025-01-23 07:07:50|110196.8|110146.8|110200.4|110150.4|110200.4|110150.4|110195.2|110145.2|12
1737616080000|2025-01-23 07:08:00|110197.3|110147.3|110196.9|110146.9|110197.3|110147.3|110195.3|110145.3|13
1737616090000|2025-01-23 07:08:10|110195.6|110145.6|110195.8|110145.8|110196.7|110146.7|110195.6|110145.6|6
1737616100000|2025-01-23 07:08:20|110195.5|110145.5|110195.8|110145.8|110195.8|110145.8|110194.3|110144.3|5
1737616110000|2025-01-23 07:08:30|110197.8|110147.8|110196.7|110146.7|110198.3|110148.3|110196.3|110146.3|12
1737616120000|2025-01-23 07:08:40|110195.8|110145.8|110195.1|110145.1|110196.2|110146.2|110194.2|110144.2|10
1737616130000|2025-01-23 07:08:50|110196|110146|110211.1|110161.1|110211.1|110161.1|110196|110146|14
1737616140000|2025-01-23 07:09:00|110212.4|110162.4|110222.9|110172.9|110222.9|110172.9|110212.4|110162.4|12
1737616150000|2025-01-23 07:09:10|110223|110173|110222.9|110172.9|110226.1|110176.1|110222.9|110172.9|11
1737616160000|2025-01-23 07:09:20|110223.6|110173.6|110215.7|110165.7|110223.6|110173.6|110212.3|110162.3|15
1737616170000|2025-01-23 07:09:30|110216.3|110166.3|110208.7|110158.7|110216.6|110166.6|110208|110158|9
1737616180000|2025-01-23 07:09:40|110208.2|110158.2|110207.6|110157.6|110208.2|110158.2|110203.8|110153.8|17
1737616190000|2025-01-23 07:09:50|110207.1|110157.1|110213.5|110163.5|110214.7|110164.7|110205|110155|23
1737616200000|2025-01-23 07:10:00|110214.6|110164.6|110217.5|110167.5|110218.6|110168.6|110214.1|110164.1|7
1737616210000|2025-01-23 07:10:10|110226.6|110176.6|110229.5|110179.5|110229.5|110179.5|110226.4|110176.4|16
1737616220000|2025-01-23 07:10:20|110229.3|110179.3|110240.9|110190.9|110240.9|110190.9|110229.3|110179.3|10
1737616230000|2025-01-23 07:10:30|110244.4|110194.4|110267.4|110217.4|110267.4|110217.4|110243.5|110193.5|33
1737616240000|2025-01-23 07:10:40|110265.8|110215.8|110281.9|110231.9|110281.9|110231.9|110259.5|110209.5|36
1737616250000|2025-01-23 07:10:50|110283.8|110233.8|110299.9|110249.9|110312.5|110262.5|110283.8|110233.8|39
1737616260000|2025-01-23 07:11:00|110299.1|110249.1|110312.8|110262.8|110330.2|110280.2|110299.1|110249.1|55
1737616270000|2025-01-23 07:11:10|110313.8|110263.8|110296.6|110246.6|110314.7|110264.7|110291.5|110241.5|47
1737616280000|2025-01-23 07:11:20|110297.4|110247.4|110294.2|110244.2|110300|110250|110291.6|110241.6|42
1737616290000|2025-01-23 07:11:30|110294.4|110244.4|110287.7|110237.7|110294.4|110244.4|110281.3|110231.3|30
1737616300000|2025-01-23 07:11:40|110287.6|110237.6|110291.8|110241.8|110297.1|110247.1|110277.6|110227.6|34
1737616310000|2025-01-23 07:11:50|110285.7|110235.7|110304.1|110254.1|110308.6|110258.6|110285.7|110235.7|31
1737616320000|2025-01-23 07:12:00|110302.8|110252.8|110292.6|110242.6|110303.3|110253.3|110284.7|110234.7|25
1737616330000|2025-01-23 07:12:10|110291.2|110241.2|110277.8|110227.8|110291.2|110241.2|110273.4|110223.4|42
1737616340000|2025-01-23 07:12:20|110276.6|110226.6|110276|110226|110282.3|110232.3|110264.8|110214.8|34
1737616350000|2025-01-23 07:12:30|110276.5|110226.5|110293.4|110243.4|110293.4|110243.4|110275.6|110225.6|22
1737616360000|2025-01-23 07:12:40|110293|110243|110285.4|110235.4|110295.6|110245.6|110284.2|110234.2|33
1737616370000|2025-01-23 07:12:50|110285|110235|110293.5|110243.5|110294|110244|110284.1|110234.1|18
1737616380000|2025-01-23 07:13:00|110294|110244|110313.9|110263.9|110314.9|110264.9|110291|110241|37
1737616390000|2025-01-23 07:13:10|110313.4|110263.4|110294|110244|110313.9|110263.9|110294|110244|28
1737616400000|2025-01-23 07:13:20|110291.2|110241.2|110281.7|110231.7|110291.6|110241.6|110273.7|110223.7|40
1737616410000|2025-01-23 07:13:30|110281.9|110231.9|110279.6|110229.6|110287.6|110237.6|110279.2|110229.2|24
1737616420000|2025-01-23 07:13:40|110278.4|110228.4|110272.9|110222.9|110278.4|110228.4|110266.3|110216.3|29
1737616430000|2025-01-23 07:13:50|110270.3|110220.3|110270.3|110220.3|110276.1|110226.1|110263.2|110213.2|32
1737616440000|2025-01-23 07:14:00|110270.8|110220.8|110261.1|110211.1|110270.8|110220.8|110256.8|110206.8|33
1737616450000|2025-01-23 07:14:10|110260.8|110210.8|110251.3|110201.3|110261.5|110211.5|110250.9|110200.9|18
1737616460000|2025-01-23 07:14:20|110249.5|110199.5|110243.1|110193.1|110251.7|110201.7|110241.1|110191.1|37
1737616470000|2025-01-23 07:14:30|110243.4|110193.4|110245.3|110195.3|110245.3|110195.3|110242.6|110192.6|9
1737616480000|2025-01-23 07:14:40|110245|110195|110244.8|110194.8|110245.6|110195.6|110238.8|110188.8|22
1737616490000|2025-01-23 07:14:50|110245.1|110195.1|110260.7|110210.7|110260.7|110210.7|110245.1|110195.1|22
1737616500000|2025-01-23 07:15:00|110261.7|110211.7|110252.3|110202.3|110261.7|110211.7|110246.8|110196.8|33
1737616510000|2025-01-23 07:15:10|110253.7|110203.7|110261.7|110211.7|110265.1|110215.1|110253.7|110203.7|28
1737616520000|2025-01-23 07:15:20|110261.2|110211.2|110264.5|110214.5|110266.7|110216.7|110261.2|110211.2|25
1737616530000|2025-01-23 07:15:30|110263.9|110213.9|110262.8|110212.8|110263.9|110213.9|110257.1|110207.1|12
1737616540000|2025-01-23 07:15:40|110264|110214|110259.7|110209.7|110265.8|110215.8|110259.7|110209.7|20
1737616550000|2025-01-23 07:15:50|110257.2|110207.2|110248.7|110198.7|110258.4|110208.4|110247.6|110197.6|34
1737616560000|2025-01-23 07:16:00|110250.1|110200.1|110251.6|110201.6|110252.5|110202.5|110250.1|110200.1|13
1737616570000|2025-01-23 07:16:10|110251|110201|110261.8|110211.8|110262.3|110212.3|110251|110201|12
1737616580000|2025-01-23 07:16:20|110262.8|110212.8|110261|110211|110262.8|110212.8|110260.4|110210.4|5
1737616590000|2025-01-23 07:16:30|110261.4|110211.4|110249.8|110199.8|110261.4|110211.4|110249.1|110199.1|27
1737616600000|2025-01-23 07:16:40|110249.1|110199.1|110256|110206|110261.3|110211.3|110249.1|110199.1|22
1737616610000|2025-01-23 07:16:50|110257.2|110207.2|110258|110208|110263.1|110213.1|110253.8|110203.8|30
1737616620000|2025-01-23 07:17:00|110257|110207|110251.3|110201.3|110257|110207|110250.6|110200.6|25
1737616630000|2025-01-23 07:17:10|110249.1|110199.1|110246.3|110196.3|110249.1|110199.1|110243.6|110193.6|22
1737616640000|2025-01-23 07:17:20|110246.8|110196.8|110251.8|110201.8|110253.1|110203.1|110245.3|110195.3|26
1737616650000|2025-01-23 07:17:30|110253.3|110203.3|110253.8|110203.8|110260.1|110210.1|110250.6|110200.6|19
1737616660000|2025-01-23 07:17:40|110253.6|110203.6|110260.3|110210.3|110260.5|110210.5|110246.8|110196.8|24
1737616670000|2025-01-23 07:17:50|110260.4|110210.4|110267.7|110217.7|110267.7|110217.7|110260.4|110210.4|18
1737616680000|2025-01-23 07:18:00|110268.2|110218.2|110256.9|110206.9|110268.2|110218.2|110256.9|110206.9|19
1737616690000|2025-01-23 07:18:10|110256.7|110206.7|110249.2|110199.2|110256.7|110206.7|110245.1|110195.1|30
1737616700000|2025-01-23 07:18:20|110248.2|110198.2|110228.1|110178.1|110253.8|110203.8|110228.1|110178.1|38
1737616710000|2025-01-23 07:18:30|110227.6|110177.6|110236.1|110186.1|110242.1|110192.1|110226.9|110176.9|32
1737616720000|2025-01-23 07:18:40|110237.1|110187.1|110250.5|110200.5|110250.5|110200.5|110232.6|110182.6|25
1737616730000|2025-01-23 07:18:50|110252.1|110202.1|110246.8|110196.8|110259.3|110209.3|110241.5|110191.5|37
1737616740000|2025-01-23 07:19:00|110245.9|110195.9|110250.2|110200.2|110251.1|110201.1|110243.3|110193.3|18
1737616750000|2025-01-23 07:19:10|110249.4|110199.4|110263.7|110213.7|110263.7|110213.7|110248.8|110198.8|18
1737616760000|2025-01-23 07:19:20|110262.7|110212.7|110254.8|110204.8|110262.7|110212.7|110254.8|110204.8|23
1737616770000|2025-01-23 07:19:30|110251.5|110201.5|110254|110204|110254.5|110204.5|110249.4|110199.4|19
1737616780000|2025-01-23 07:19:40|110254.5|110204.5|110252.1|110202.1|110254.5|110204.5|110249.9|110199.9|17
1737616790000|2025-01-23 07:19:50|110252.6|110202.6|110258.6|110208.6|110259.1|110209.1|110252.1|110202.1|18
1737616800000|2025-01-23 07:20:00|110258.1|110208.1|110250.5|110200.5|110259.1|110209.1|110248.8|110198.8|31
1737616810000|2025-01-23 07:20:10|110249.7|110199.7|110248.2|110198.2|110254.3|110204.3|110247.5|110197.5|25
1737616820000|2025-01-23 07:20:20|110248.5|110198.5|110249.1|110199.1|110252.3|110202.3|110247.8|110197.8|24
1737616830000|2025-01-23 07:20:30|110250.3|110200.3|110248.5|110198.5|110250.8|110200.8|110246|110196|10
1737616840000|2025-01-23 07:20:40|110249.7|110199.7|110257|110207|110257|110207|110249.7|110199.7|26
1737616850000|2025-01-23 07:20:50|110258.4|110208.4|110266.2|110216.2|110266.2|110216.2|110256|110206|21
1737616860000|2025-01-23 07:21:00|110269.1|110219.1|110280.3|110230.3|110280.3|110230.3|110265.2|110215.2|26
1737616870000|2025-01-23 07:21:10|110279.6|110229.6|110272.7|110222.7|110280.3|110230.3|110271.7|110221.7|23
1737616880000|2025-01-23 07:21:20|110272.4|110222.4|110270.6|110220.6|110273.2|110223.2|110268.8|110218.8|24
1737616890000|2025-01-23 07:21:30|110270|110220|110272.5|110222.5|110278.5|110228.5|110270|110220|19
1737616900000|2025-01-23 07:21:40|110272.9|110222.9|110271.4|110221.4|110275.7|110225.7|110269.8|110219.8|26
1737616910000|2025-01-23 07:21:50|110270.3|110220.3|110277.1|110227.1|110277.8|110227.8|110269.1|110219.1|16
1737616920000|2025-01-23 07:22:00|110279.5|110229.5|110284|110234|110284.4|110234.4|110276.4|110226.4|23
1737616930000|2025-01-23 07:22:10|110283.7|110233.7|110284.9|110234.9|110285.6|110235.6|110274.1|110224.1|29
1737616940000|2025-01-23 07:22:20|110286.2|110236.2|110283.4|110233.4|110286.2|110236.2|110281.4|110231.4|17
1737616950000|2025-01-23 07:22:30|110284.1|110234.1|110283.4|110233.4|110284.1|110234.1|110283.4|110233.4|13
1737616960000|2025-01-23 07:22:40|110283.9|110233.9|110272.8|110222.8|110284.2|110234.2|110272.8|110222.8|11
1737616970000|2025-01-23 07:22:50|110271.7|110221.7|110284|110234|110284|110234|110271|110221|28
1737616980000|2025-01-23 07:23:00|110283.8|110233.8|110281.9|110231.9|110284.9|110234.9|110281.4|110231.4|17
1737616990000|2025-01-23 07:23:10|110282.4|110232.4|110299.1|110249.1|110302|110252|110281.4|110231.4|26
1737617000000|2025-01-23 07:23:20|110298.8|110248.8|110304.8|110254.8|110305.6|110255.6|110296.3|110246.3|29
1737617010000|2025-01-23 07:23:30|110303.8|110253.8|110289.2|110239.2|110304.1|110254.1|110288.8|110238.8|21
1737617020000|2025-01-23 07:23:40|110289|110239|110298.5|110248.5|110299.1|110249.1|110289|110239|11
1737617030000|2025-01-23 07:23:50|110298.8|110248.8|110300.2|110250.2|110302.1|110252.1|110298.8|110248.8|12
1737617040000|2025-01-23 07:24:00|110299.6|110249.6|110298.8|110248.8|110299.6|110249.6|110294.7|110244.7|13
1737617050000|2025-01-23 07:24:10|110297.6|110247.6|110295.8|110245.8|110297.6|110247.6|110294.6|110244.6|18
1737617060000|2025-01-23 07:24:20|110295.5|110245.5|110297.9|110247.9|110298.7|110248.7|110295|110245|15
1737617070000|2025-01-23 07:24:30|110299.3|110249.3|110310.6|110260.6|110315.4|110265.4|110299.3|110249.3|28
1737617080000|2025-01-23 07:24:40|110311.1|110261.1|110310.9|110260.9|110312.4|110262.4|110310.9|110260.9|5
1737617090000|2025-01-23 07:24:50|110311.5|110261.5|110309.3|110259.3|110311.5|110261.5|110309.3|110259.3|6
1737617100000|2025-01-23 07:25:00|110305.6|110255.6|110295.7|110245.7|110305.6|110255.6|110295.6|110245.6|11
1737617110000|2025-01-23 07:25:10|110294.4|110244.4|110286.7|110236.7|110294.4|110244.4|110282.9|110232.9|22
1737617120000|2025-01-23 07:25:20|110289.3|110239.3|110287.1|110237.1|110289.3|110239.3|110286.2|110236.2|9
1737617130000|2025-01-23 07:25:30|110284.8|110234.8|110284.1|110234.1|110285.5|110235.5|110278.1|110228.1|21
1737617140000|2025-01-23 07:25:40|110284.5|110234.5|110285.1|110235.1|110289.2|110239.2|110284.1|110234.1|24
1737617150000|2025-01-23 07:25:50|110285.5|110235.5|110284.6|110234.6|110285.5|110235.5|110284.6|110234.6|22
1737617160000|2025-01-23 07:26:00|110285|110235|110284.3|110234.3|110285|110235|110284.3|110234.3|15
1737617170000|2025-01-23 07:26:10|110284.7|110234.7|110288.5|110238.5|110289.8|110239.8|110284.7|110234.7|14
1737617180000|2025-01-23 07:26:20|110288.9|110238.9|110284.5|110234.5|110288.9|110238.9|110282|110232|20
1737617190000|2025-01-23 07:26:30|110285|110235|110286.1|110236.1|110291.7|110241.7|110284.3|110234.3|19
1737617200000|2025-01-23 07:26:40|110285.7|110235.7|110289.1|110239.1|110290.1|110240.1|110285.7|110235.7|14
1737617210000|2025-01-23 07:26:50|110285.4|110235.4|110285.1|110235.1|110285.9|110235.9|110284.1|110234.1|9
1737617220000|2025-01-23 07:27:00|110285.5|110235.5|110281.6|110231.6|110285.5|110235.5|110279.2|110229.2|17
1737617230000|2025-01-23 07:27:10|110280.4|110230.4|110279.5|110229.5|110283.3|110233.3|110275|110225|32
1737617240000|2025-01-23 07:27:20|110279|110229|110274|110224|110279.5|110229.5|110273.3|110223.3|14
1737617250000|2025-01-23 07:27:30|110273.3|110223.3|110260.9|110210.9|110273.3|110223.3|110252.3|110202.3|32
1737617260000|2025-01-23 07:27:40|110261.6|110211.6|110260.1|110210.1|110261.6|110211.6|110260.1|110210.1|3
1737617270000|2025-01-23 07:27:50|110259.5|110209.5|110260.1|110210.1|110260.5|110210.5|110255.3|110205.3|21
1737617280000|2025-01-23 07:28:00|110260|110210|110271.6|110221.6|110272.5|110222.5|110259.3|110209.3|12
1737617290000|2025-01-23 07:28:10|110270.9|110220.9|110272.1|110222.1|110272.2|110222.2|110266.4|110216.4|17
1737617300000|2025-01-23 07:28:20|110271.5|110221.5|110261.5|110211.5|110271.5|110221.5|110260.6|110210.6|16
1737617310000|2025-01-23 07:28:30|110262.1|110212.1|110261.6|110211.6|110263.9|110213.9|110260.3|110210.3|12
1737617320000|2025-01-23 07:28:40|110262.6|110212.6|110262.8|110212.8|110264.3|110214.3|110261.6|110211.6|11
1737617330000|2025-01-23 07:28:50|110263.3|110213.3|110262.1|110212.1|110264.8|110214.8|110260.6|110210.6|16
1737617340000|2025-01-23 07:29:00|110260.8|110210.8|110261.8|110211.8|110263.9|110213.9|110258|110208|30
1737617350000|2025-01-23 07:29:10|110262.8|110212.8|110253.6|110203.6|110264.8|110214.8|110253.6|110203.6|24
1737617360000|2025-01-23 07:29:20|110253.5|110203.5|110259.2|110209.2|110259.2|110209.2|110252.6|110202.6|11
1737617370000|2025-01-23 07:29:30|110263|110213|110258.8|110208.8|110263|110213|110258.8|110208.8|11
1737617380000|2025-01-23 07:29:40|110258.1|110208.1|110259.1|110209.1|110260.3|110210.3|110255.5|110205.5|24
1737617390000|2025-01-23 07:29:50|110258.1|110208.1|110262.8|110212.8|110265.3|110215.3|110256.2|110206.2|20
1737617400000|2025-01-23 07:30:00|110262|110212|110261.2|110211.2|110265.1|110215.1|110251|110201|42
1737617410000|2025-01-23 07:30:10|110262.1|110212.1|110251.2|110226.2|110265.2|110230.7|110249.8|110208.8|23
1737617420000|2025-01-23 07:30:20|110251.6|110226.6|110291.5|110241.5|110298.1|110252.3|110251.6|110216.7|32
1737617430000|2025-01-23 07:30:30|110292.9|110242.9|110292.7|110242.7|110296.6|110246.6|110292.3|110242.3|25
1737617440000|2025-01-23 07:30:40|110292|110242|110286.8|110236.8|110292|110242|110286.8|110236.8|15
1737617450000|2025-01-23 07:30:50|110284.5|110234.5|110278.5|110228.5|110284.5|110234.5|110274.9|110224.9|12
1737617460000|2025-01-23 07:31:00|110279.4|110229.4|110272.6|110222.6|110279.5|110229.5|110272.6|110222.6|18
1737617470000|2025-01-23 07:31:10|110273.4|110223.4|110265|110215|110275.1|110225.1|110265|110215|24
1737617480000|2025-01-23 07:31:20|110264.3|110214.3|110252.6|110227.6|110265.7|110227.6|110249.2|110210.6|15
1737617490000|2025-01-23 07:31:30|110251.2|110226.2|110258.2|110208.2|110258.2|110227.6|110234.6|110196.6|26
1737617500000|2025-01-23 07:31:40|110258.9|110208.9|110255.6|110205.6|110258.9|110208.9|110254.5|110204.5|21
1737617510000|2025-01-23 07:31:50|110254.8|110204.8|110252.5|110202.5|110254.8|110204.8|110250.2|110200.2|11
1737617520000|2025-01-23 07:32:00|110251.7|110201.7|110242|110192|110251.7|110201.7|110238.9|110188.9|23
1737617530000|2025-01-23 07:32:10|110241|110191|110237.8|110212.8|110243.5|110213.5|110235.8|110189.3|24
1737617540000|2025-01-23 07:32:20|110236.9|110211.9|110239.6|110214.6|110240.2|110215.2|110236.2|110211.2|13
1737617550000|2025-01-23 07:32:30|110238.9|110213.9|110231.2|110206.2|110238.9|110213.9|110230.4|110205.4|15
1737617560000|2025-01-23 07:32:40|110230|110205|110238.7|110213.7|110240.7|110215.7|110230|110205|17
1737617570000|2025-01-23 07:32:50|110238.1|110213.1|110242.1|110217.1|110242.1|110217.1|110237.9|110212.9|6
1737617580000|2025-01-23 07:33:00|110242.6|110217.6|110240.4|110215.4|110242.6|110217.6|110239.3|110214.3|4
1737617590000|2025-01-23 07:33:10|110239.7|110214.7|110249.1|110224.1|110249.1|110224.1|110239.7|110214.7|6
1737617600000|2025-01-23 07:33:20|110250|110225|110250|110225|110250|110225|110249.1|110224.1|13
1737617610000|2025-01-23 07:33:30|110249.4|110224.4|110251.9|110226.9|110251.9|110226.9|110249.4|110224.4|8
1737617620000|2025-01-23 07:33:40|110251.3|110226.3|110250.8|110225.8|110251.3|110226.3|110250.1|110225.1|4
1737617630000|2025-01-23 07:33:50|110251.3|110226.3|110261.1|110211.1|110264.6|110226.3|110248.2|110206.3|23
1737617640000|2025-01-23 07:34:00|110260.6|110210.6|110245.4|110220.4|110261.6|110224|110244.7|110210.6|12
1737617650000|2025-01-23 07:34:10|110244.7|110219.7|110242|110217|110244.7|110219.7|110241.1|110216.1|13
1737617660000|2025-01-23 07:34:20|110243|110218|110238.3|110213.3|110243|110218|110235|110210|24
1737617670000|2025-01-23 07:34:30|110239|110214|110239|110214|110239.6|110214.6|110238.4|110213.4|7
1737617680000|2025-01-23 07:34:40|110239.8|110214.8|110244.5|110219.5|110246|110221|110239.8|110214.8|24
1737617690000|2025-01-23 07:34:50|110243.7|110218.7|110247.9|110222.9|110248.4|110223.4|110240.7|110215.7|23
1737617700000|2025-01-23 07:35:00|110248.4|110223.4|110248|110223|110250.4|110225.4|110247.3|110222.3|25
1737617710000|2025-01-23 07:35:10|110247.4|110222.4|110249.7|110224.7|110250.6|110225.6|110243.3|110218.3|21
1737617720000|2025-01-23 07:35:20|110248.9|110223.9|110248.5|110223.5|110249.6|110224.6|110248.5|110223.5|4
1737617730000|2025-01-23 07:35:30|110249.1|110224.1|110250.7|110225.7|110253.4|110228.4|110247.7|110222.7|13
1737617740000|2025-01-23 07:35:40|110250.1|110225.1|110248.9|110223.9|110251.7|110226.7|110246.1|110221.1|27
1737617750000|2025-01-23 07:35:50|110249.6|110224.6|110251.1|110226.1|110252.7|110227.7|110247.7|110222.7|14
1737617760000|2025-01-23 07:36:00|110249|110224|110239.3|110214.3|110263.4|110238.4|110239.3|110214.3|28
1737617770000|2025-01-23 07:36:10|110240.2|110215.2|110244.8|110219.8|110247.8|110222.8|110237.5|110212.5|26
1737617780000|2025-01-23 07:36:20|110244.5|110219.5|110247.6|110222.6|110247.6|110222.6|110238.8|110213.8|28
1737617790000|2025-01-23 07:36:30|110248.2|110223.2|110251.2|110226.2|110254.7|110229.7|110247.2|110222.2|18
1737617800000|2025-01-23 07:36:40|110249.7|110224.7|110256|110231|110256.6|110231.6|110248.2|110223.2|11
1737617810000|2025-01-23 07:36:50|110256.4|110231.4|110255.7|110230.7|110257|110232|110255.6|110230.6|10
1737617820000|2025-01-23 07:37:00|110254.9|110229.9|110254.2|110229.2|110257.9|110232.9|110254.2|110229.2|8
1737617830000|2025-01-23 07:37:10|110254.9|110229.9|110258.7|110233.7|110259.3|110234.3|110253.1|110228.1|17
1737617840000|2025-01-23 07:37:20|110259.3|110234.3|110261.2|110236.2|110267.7|110242.7|110257.5|110232.5|20
1737617850000|2025-01-23 07:37:30|110261.8|110236.8|110262|110237|110263|110238|110261.8|110236.8|4
1737617860000|2025-01-23 07:37:40|110262.7|110237.7|110266.9|110241.9|110267.5|110242.5|110262.7|110237.7|15
1737617870000|2025-01-23 07:37:50|110266.2|110241.2|110267|110242|110267.6|110242.6|110266.2|110241.2|9
1737617880000|2025-01-23 07:38:00|110265|110240|110270|110245|110270|110245|110265|110240|15
1737617890000|2025-01-23 07:38:10|110269.5|110244.5|110268|110243|110271|110246|110267.4|110242.4|18
1737617900000|2025-01-23 07:38:20|110268.2|110243.2|110269.5|110244.5|110269.5|110244.5|110263.9|110238.9|16
1737617910000|2025-01-23 07:38:30|110270.3|110245.3|110279.1|110254.1|110281.1|110256.1|110270.3|110245.3|20
1737617920000|2025-01-23 07:38:40|110276.4|110251.4|110285.9|110260.9|110285.9|110260.9|110276.4|110251.4|16
1737617930000|2025-01-23 07:38:50|110283.6|110258.6|110286.6|110261.6|110288.3|110263.3|110282.7|110257.7|19
1737617940000|2025-01-23 07:39:00|110285.8|110260.8|110283.7|110258.7|110287.7|110262.7|110281.8|110256.8|13
1737617950000|2025-01-23 07:39:10|110283.4|110258.4|110319|110294|110323.5|110298.5|110283.1|110258.1|43
1737617960000|2025-01-23 07:39:20|110317|110292|110312.1|110262.1|110317.8|110292.8|110298.5|110258.9|26
1737617970000|2025-01-23 07:39:30|110310.7|110260.7|110312.2|110262.2|110312.8|110262.8|110308.8|110258.8|19
1737617980000|2025-01-23 07:39:40|110310.2|110260.2|110300.1|110275.1|110312.6|110275.6|110298.9|110260.2|8
1737617990000|2025-01-23 07:39:50|110299.7|110274.7|110299.6|110274.6|110299.9|110274.9|110298.6|110273.6|5
1737618000000|2025-01-23 07:40:00|110298.7|110273.7|110300|110275|110302.1|110277.1|110298.5|110273.5|7
1737618010000|2025-01-23 07:40:10|110299.2|110274.2|110310.1|110260.1|110311.1|110274.2|110295.6|110258.6|13
1737618020000|2025-01-23 07:40:20|110307.7|110257.7|110307.8|110257.8|110310.8|110260.8|110304.6|110254.6|17
1737618030000|2025-01-23 07:40:30|110310.2|110260.2|110310.2|110260.2|110310.2|110260.2|110310.2|110260.2|1
1737618040000|2025-01-23 07:40:40|110307.8|110257.8|110310.5|110260.5|110310.5|110260.5|110307.3|110257.3|9
1737618050000|2025-01-23 07:40:50|110307.6|110257.6|110293.7|110268.7|110308.2|110271.1|110293.3|110253.7|16
1737618060000|2025-01-23 07:41:00|110296.2|110271.2|110306|110256|110312.1|110271.2|110294.5|110253.2|29
1737618070000|2025-01-23 07:41:10|110303.5|110253.5|110284.4|110259.4|110308|110268.5|110284.4|110250.6|24
1737618080000|2025-01-23 07:41:20|110286.1|110261.1|110287.6|110262.6|110293.6|110268.6|110285.7|110260.7|29
1737618090000|2025-01-23 07:41:30|110287.3|110262.3|110287.7|110262.7|110288.7|110263.7|110284.7|110259.7|16
1737618100000|2025-01-23 07:41:40|110290|110265|110291.7|110266.7|110291.7|110266.7|110285.6|110260.6|31
1737618110000|2025-01-23 07:41:50|110289.9|110264.9|110287.5|110262.5|110290.5|110265.5|110286.8|110261.8|27
1737618120000|2025-01-23 07:42:00|110285.8|110260.8|110289.3|110264.3|110292.2|110267.2|110285.8|110260.8|27
1737618130000|2025-01-23 07:42:10|110290|110265|110289.2|110264.2|110291.3|110266.3|110287.9|110262.9|25
1737618140000|2025-01-23 07:42:20|110290.8|110265.8|110287.9|110262.9|110290.8|110265.8|110287.2|110262.2|6
1737618150000|2025-01-23 07:42:30|110287.2|110262.2|110288.3|110263.3|110288.3|110263.3|110286.6|110261.6|11
1737618160000|2025-01-23 07:42:40|110287.4|110262.4|110286.8|110261.8|110290.8|110265.8|110286|110261|20
1737618170000|2025-01-23 07:42:50|110286.2|110261.2|110286.3|110261.3|110287.8|110262.8|110285.5|110260.5|21
1737618180000|2025-01-23 07:43:00|110286.9|110261.9|110281.7|110256.7|110286.9|110261.9|110281.7|110256.7|13
1737618190000|2025-01-23 07:43:10|110283.5|110258.5|110276.2|110251.2|110284.1|110259.1|110274.8|110249.8|15
1737618200000|2025-01-23 07:43:20|110277.1|110252.1|110282.8|110257.8|110284.6|110259.6|110277.1|110252.1|17
1737618210000|2025-01-23 07:43:30|110278.8|110253.8|110277.7|110252.7|110278.8|110253.8|110274.4|110249.4|13
1737618220000|2025-01-23 07:43:40|110278.5|110253.5|110278.8|110253.8|110283|110258|110278.3|110253.3|11
1737618230000|2025-01-23 07:43:50|110278.5|110253.5|110279.6|110254.6|110279.6|110254.6|110275|110250|11
1737618240000|2025-01-23 07:44:00|110278.8|110253.8|110278.7|110253.7|110280.1|110255.1|110278.7|110253.7|8
1737618250000|2025-01-23 07:44:10|110278.4|110253.4|110276.8|110251.8|110278.6|110253.6|110276.8|110251.8|7
1737618260000|2025-01-23 07:44:20|110277.7|110252.7|110276.2|110251.2|110278.7|110253.7|110275.1|110250.1|21
1737618270000|2025-01-23 07:44:30|110275.8|110250.8|110274.2|110249.2|110275.8|110250.8|110273.5|110248.5|10
1737618280000|2025-01-23 07:44:40|110271.4|110246.4|110270.2|110245.2|110271.6|110246.6|110268.1|110243.1|6
1737618290000|2025-01-23 07:44:50|110269.5|110244.5|110267.9|110242.9|110271.2|110246.2|110267.3|110242.3|22
1737618300000|2025-01-23 07:45:00|110262.4|110237.4|110257.5|110232.5|110262.4|110237.4|110250.5|110225.5|22
1737618310000|2025-01-23 07:45:10|110261|110236|110269.6|110244.6|110270.7|110245.7|110261|110236|16
1737618320000|2025-01-23 07:45:20|110269.2|110244.2|110262.8|110237.8|110271.2|110246.2|110262.8|110237.8|12
1737618330000|2025-01-23 07:45:30|110263.3|110238.3|110261.3|110236.3|110264.7|110239.7|110260.8|110235.8|9
1737618340000|2025-01-23 07:45:40|110260.7|110235.7|110258|110233|110261.3|110236.3|110255.5|110230.5|7
1737618350000|2025-01-23 07:45:50|110257.6|110232.6|110254.5|110229.5|110260|110235|110253.8|110228.8|10
1737618360000|2025-01-23 07:46:00|110254.3|110229.3|110251.5|110226.5|110254.3|110229.3|110249.5|110224.5|11
1737618370000|2025-01-23 07:46:10|110251.2|110226.2|110248.9|110223.9|110251.8|110226.8|110245.9|110220.9|14
1737618380000|2025-01-23 07:46:20|110248.2|110223.2|110240.1|110215.1|110248.2|110223.2|110237.6|110212.6|15
1737618390000|2025-01-23 07:46:30|110240.8|110215.8|110243.4|110218.4|110246.2|110221.2|110240.8|110215.8|8
1737618400000|2025-01-23 07:46:40|110244|110219|110250.5|110225.5|110250.5|110225.5|110243.2|110218.2|19
1737618410000|2025-01-23 07:46:50|110249.5|110224.5|110249.3|110224.3|110252|110227|110248.6|110223.6|10
1737618420000|2025-01-23 07:47:00|110248.9|110223.9|110248.5|110223.5|110251|110226|110241.1|110216.1|18
1737618430000|2025-01-23 07:47:10|110250.7|110225.7|110246.1|110221.1|110250.7|110225.7|110246.1|110221.1|10
1737618440000|2025-01-23 07:47:20|110244.7|110219.7|110242.7|110217.7|110246.9|110221.9|110241.2|110216.2|14
1737618450000|2025-01-23 07:47:30|110242.1|110217.1|110232.9|110207.9|110242.1|110217.1|110232.2|110207.2|17
1737618460000|2025-01-23 07:47:40|110232.2|110207.2|110232.5|110207.5|110233|110208|110230.2|110205.2|14
1737618470000|2025-01-23 07:47:50|110233.2|110208.2|110234.8|110209.8|110237.8|110212.8|110233.2|110208.2|19
1737618480000|2025-01-23 07:48:00|110235.2|110210.2|110235.7|110210.7|110237.3|110212.3|110234.8|110209.8|7
1737618490000|2025-01-23 07:48:10|110236.1|110211.1|110251.9|110226.9|110253.8|110228.8|110235.8|110210.8|17
1737618500000|2025-01-23 07:48:20|110251.2|110226.2|110243.8|110218.8|110251.4|110226.4|110242|110217|30
1737618510000|2025-01-23 07:48:30|110243.9|110218.9|110243.9|110218.9|110243.9|110218.9|110243.9|110218.9|1
1737618520000|2025-01-23 07:48:40|110243.1|110218.1|110232.3|110207.3|110243.1|110218.1|110232.3|110207.3|12
1737618530000|2025-01-23 07:48:50|110229.9|110204.9|110238|110213|110238|110213|110229.9|110204.9|11
1737618540000|2025-01-23 07:49:00|110237.6|110212.6|110232.8|110207.8|110238.9|110213.9|110231.5|110206.5|10
1737618550000|2025-01-23 07:49:10|110232.2|110207.2|110222.3|110197.3|110232.8|110207.8|110222.1|110197.1|19
1737618560000|2025-01-23 07:49:20|110221.7|110196.7|110227.6|110202.6|110227.6|110202.6|110218.3|110193.3|31
1737618570000|2025-01-23 07:49:30|110226.7|110201.7|110227.6|110202.6|110227.6|110202.6|110226.7|110201.7|9
1737618580000|2025-01-23 07:49:40|110228.4|110203.4|110222.5|110197.5|110228.4|110203.4|110221.9|110196.9|19
1737618590000|2025-01-23 07:49:50|110219.8|110194.8|110223.6|110198.6|110223.6|110198.6|110218|110193|15
1737618600000|2025-01-23 07:50:00|110221.9|110196.9|110231.9|110206.9|110231.9|110206.9|110221.2|110196.2|22
1737618610000|2025-01-23 07:50:10|110231.1|110206.1|110230.4|110205.4|110231.1|110206.1|110228.6|110203.6|10
1737618620000|2025-01-23 07:50:20|110231.1|110206.1|110234.4|110209.4|110236.7|110211.7|110228.4|110203.4|25
1737618630000|2025-01-23 07:50:30|110235.1|110210.1|110242.7|110217.7|110242.7|110217.7|110232|110207|16
1737618640000|2025-01-23 07:50:40|110243.4|110218.4|110236.9|110211.9|110243.4|110218.4|110236.9|110211.9|16
1737618650000|2025-01-23 07:50:50|110236.8|110211.8|110236.1|110211.1|110236.8|110211.8|110236.1|110211.1|2
1737618660000|2025-01-23 07:51:00|110237.4|110212.4|110243.6|110218.6|110244.5|110219.5|110236.5|110211.5|13
1737618670000|2025-01-23 07:51:10|110244.2|110219.2|110238.1|110213.1|110244.2|110219.2|110238.1|110213.1|9
1737618680000|2025-01-23 07:51:20|110237.4|110212.4|110232.4|110207.4|110237.6|110212.6|110231.6|110206.6|13
1737618690000|2025-01-23 07:51:30|110233|110208|110238.2|110213.2|110238.2|110213.2|110231.9|110206.9|15
1737618700000|2025-01-23 07:51:40|110237.5|110212.5|110238.9|110213.9|110239.6|110214.6|110237.2|110212.2|13
1737618710000|2025-01-23 07:51:50|110239.5|110214.5|110229.5|110204.5|110240.1|110215.1|110229.5|110204.5|15
1737618720000|2025-01-23 07:52:00|110230.2|110205.2|110226.9|110201.9|110232.3|110207.3|110224.5|110199.5|23
1737618730000|2025-01-23 07:52:10|110225.1|110200.1|110221.3|110196.3|110227|110202|110218.6|110193.6|33
1737618740000|2025-01-23 07:52:20|110220.5|110195.5|110219.8|110194.8|110221.3|110196.3|110218.7|110193.7|7
1737618750000|2025-01-23 07:52:30|110222.6|110197.6|110203.3|110178.3|110222.6|110197.6|110201.9|110176.9|18
1737618760000|2025-01-23 07:52:40|110201.9|110176.9|110211.6|110186.6|110212.7|110187.7|110198.5|110173.5|16
1737618770000|2025-01-23 07:52:50|110213|110188|110215.1|110190.1|110215.6|110190.6|110209.3|110184.3|22
1737618780000|2025-01-23 07:53:00|110214.6|110189.6|110209.6|110184.6|110216.7|110191.7|110209.6|110184.6|17
1737618790000|2025-01-23 07:53:10|110208.8|110183.8|110206.4|110181.4|110208.8|110183.8|110206.4|110181.4|11
1737618800000|2025-01-23 07:53:20|110205.5|110180.5|110202.6|110177.6|110205.8|110180.8|110202.6|110177.6|8
1737618810000|2025-01-23 07:53:30|110203.4|110178.4|110201.3|110176.3|110203.4|110178.4|110197|110172|12
1737618820000|2025-01-23 07:53:40|110200.5|110175.5|110197.1|110172.1|110201.2|110176.2|110196.7|110171.7|16
1737618830000|2025-01-23 07:53:50|110198.3|110173.3|110178.5|110153.5|110198.3|110173.3|110178.5|110153.5|23
1737618840000|2025-01-23 07:54:00|110178.9|110153.9|110182.9|110157.9|110189|110164|110178.9|110153.9|22
1737618850000|2025-01-23 07:54:10|110183.4|110158.4|110189.1|110164.1|110189.1|110164.1|110181.6|110156.6|19
1737618860000|2025-01-23 07:54:20|110190|110165|110194.3|110169.3|110196.7|110171.7|110188.3|110163.3|18
1737618870000|2025-01-23 07:54:30|110194.9|110169.9|110183.9|110158.9|110196.7|110171.7|110182.7|110157.7|16
1737618880000|2025-01-23 07:54:40|110183.5|110158.5|110183.3|110158.3|110185.4|110160.4|110182.5|110157.5|15
1737618890000|2025-01-23 07:54:50|110182.3|110157.3|110182.2|110157.2|110182.8|110157.8|110180.6|110155.6|11
1737618900000|2025-01-23 07:55:00|110182.8|110157.8|110184.1|110159.1|110186.6|110161.6|110181.4|110156.4|12
1737618910000|2025-01-23 07:55:10|110183.4|110158.4|110186.4|110161.4|110193.3|110168.3|110182.1|110157.1|45
1737618920000|2025-01-23 07:55:20|110187|110162|110195.5|110170.5|110195.5|110170.5|110185.7|110160.7|28
1737618930000|2025-01-23 07:55:30|110195.8|110170.8|110198|110173|110202|110177|110195.3|110170.3|17
1737618940000|2025-01-23 07:55:40|110196.8|110171.8|110193.7|110168.7|110196.8|110171.8|110193|110168|14
1737618950000|2025-01-23 07:55:50|110193|110168|110201.4|110176.4|110208|110183|110193|110168|23
1737618960000|2025-01-23 07:56:00|110202.1|110177.1|110205.8|110180.8|110207.1|110182.1|110201.6|110176.6|15
1737618970000|2025-01-23 07:56:10|110205.5|110180.5|110200.1|110175.1|110206.4|110181.4|110200.1|110175.1|4
1737618980000|2025-01-23 07:56:20|110200.4|110175.4|110202|110177|110202.7|110177.7|110200.4|110175.4|11
1737618990000|2025-01-23 07:56:30|110202.3|110177.3|110212|110187|110212.3|110187.3|110201.7|110176.7|20
1737619000000|2025-01-23 07:56:40|110211.3|110186.3|110225.7|110200.7|110225.9|110200.9|110211.3|110186.3|20
1737619010000|2025-01-23 07:56:50|110226.3|110201.3|110219.3|110194.3|110226.3|110201.3|110218.3|110193.3|14
1737619020000|2025-01-23 07:57:00|110215.3|110190.3|110213.4|110188.4|110216.1|110191.1|110213.2|110188.2|22
1737619030000|2025-01-23 07:57:10|110212.8|110187.8|110220.8|110195.8|110220.8|110195.8|110212.8|110187.8|23
1737619040000|2025-01-23 07:57:20|110220.2|110195.2|110224.3|110199.3|110224.3|110199.3|110215|110190|18
1737619050000|2025-01-23 07:57:30|110224.2|110199.2|110218.5|110193.5|110225.8|110200.8|110215.7|110190.7|21
1737619060000|2025-01-23 07:57:40|110219.2|110194.2|110218.6|110193.6|110219.3|110194.3|110214.4|110189.4|17
1737619070000|2025-01-23 07:57:50|110218.3|110193.3|110210.6|110185.6|110219.7|110194.7|110207|110182|27
1737619080000|2025-01-23 07:58:00|110209.8|110184.8|110209.7|110184.7|110210.4|110185.4|110207.9|110182.9|19
1737619090000|2025-01-23 07:58:10|110208.5|110183.5|110198.3|110173.3|110208.6|110183.6|110198.3|110173.3|14
1737619100000|2025-01-23 07:58:20|110198.9|110173.9|110196.2|110171.2|110198.9|110173.9|110196.2|110171.2|17
1737619110000|2025-01-23 07:58:30|110196.8|110171.8|110211.8|110186.8|110211.8|110186.8|110195.2|110170.2|16
1737619120000|2025-01-23 07:58:40|110211.1|110186.1|110204.1|110179.1|110211.1|110186.1|110203.4|110178.4|16
1737619130000|2025-01-23 07:58:50|110205.1|110180.1|110202.5|110177.5|110207.3|110182.3|110202.5|110177.5|18
1737619140000|2025-01-23 07:59:00|110203.2|110178.2|110195.6|110170.6|110204.3|110179.3|110195.6|110170.6|22
1737619150000|2025-01-23 07:59:10|110194.4|110169.4|110191|110166|110197.1|110172.1|110188.9|110163.9|21
1737619160000|2025-01-23 07:59:20|110191.6|110166.6|110200.3|110175.3|110200.3|110175.3|110191.6|110166.6|12
1737619170000|2025-01-23 07:59:30|110200.9|110175.9|110199|110174|110201.5|110176.5|110196.8|110171.8|23
1737619180000|2025-01-23 07:59:40|110199.5|110174.5|110199.8|110174.8|110200.5|110175.5|110199.1|110174.1|15
1737619190000|2025-01-23 07:59:50|110199.9|110174.9|110222.4|110197.4|110226|110201|110199.9|110174.9|27
1737619200000|2025-01-23 08:00:00|110222.8|110197.8|110257.7|110207.7|110261.3|110222.8|110222.8|110197.8|44
1737619210000|2025-01-23 08:00:10|110256.7|110206.7|110251.5|110201.5|110260.3|110210.3|110250.7|110200.7|39
1737619220000|2025-01-23 08:00:20|110250.9|110200.9|110260.4|110210.4|110266.1|110216.1|110240.5|110190.5|50
1737619230000|2025-01-23 08:00:30|110259.9|110209.9|110241.7|110191.7|110259.9|110209.9|110241.1|110191.1|32
1737619240000|2025-01-23 08:00:40|110242.1|110192.1|110251.3|110201.3|110252.5|110202.5|110241.8|110191.8|31
1737619250000|2025-01-23 08:00:50|110251.1|110201.1|110253.8|110203.8|110253.9|110203.9|110248|110198|21
1737619260000|2025-01-23 08:01:00|110253.7|110203.7|110259.5|110209.5|110264.7|110214.7|110253.7|110203.7|23
1737619270000|2025-01-23 08:01:10|110260.2|110210.2|110259.6|110209.6|110267.5|110217.5|110258.8|110208.8|33
1737619280000|2025-01-23 08:01:20|110259.4|110209.4|110254.7|110204.7|110259.9|110209.9|110251.2|110201.2|32
1737619290000|2025-01-23 08:01:30|110254.1|110204.1|110258.8|110208.8|110259.4|110209.4|110249.6|110199.6|35
1737619300000|2025-01-23 08:01:40|110259.5|110209.5|110281.6|110231.6|110281.6|110247.3|110258.9|110208.9|42
1737619310000|2025-01-23 08:01:50|110281.5|110231.5|110303.3|110253.3|110308.1|110258.1|110281.5|110231.5|36
1737619320000|2025-01-23 08:02:00|110304.3|110254.3|110297.9|110247.9|110304.3|110254.3|110296.6|110246.6|20
1737619330000|2025-01-23 08:02:10|110298.7|110248.7|110333.6|110283.6|110335.8|110298.5|110292|110247.8|41
1737619340000|2025-01-23 08:02:20|110333.3|110283.3|110342.9|110292.9|110343.5|110305.3|110328.8|110283.3|32
1737619350000|2025-01-23 08:02:30|110344|110294|110346.2|110296.2|110347|110301.3|110326.3|110284.6|36
1737619360000|2025-01-23 08:02:40|110344.4|110294.4|110345.4|110295.4|110346|110296|110339.8|110289.8|22
1737619370000|2025-01-23 08:02:50|110345.8|110295.8|110345.2|110295.2|110345.8|110295.8|110344.7|110294.7|11
1737619380000|2025-01-23 08:03:00|110345.9|110295.9|110333.9|110283.9|110348.7|110298.7|110330.9|110280.9|28
1737619390000|2025-01-23 08:03:10|110333.8|110283.8|110324.6|110274.6|110334.5|110284.5|110324.3|110274.3|13
1737619400000|2025-01-23 08:03:20|110328.9|110278.9|110326.2|110301.2|110334.6|110303.1|110319|110278.9|19
1737619410000|2025-01-23 08:03:30|110326.3|110301.3|110342.2|110292.2|110343.2|110302.1|110326.3|110289|17
1737619420000|2025-01-23 08:03:40|110343.2|110293.2|110343.6|110293.6|110348.9|110302.5|110326.3|110290|21
1737619430000|2025-01-23 08:03:50|110342.8|110292.8|110341.8|110291.8|110352.4|110302.4|110322.5|110287.7|31
1737619440000|2025-01-23 08:04:00|110329.1|110304.1|110347.2|110297.2|110347.5|110304.1|110324.5|110291.1|30
1737619450000|2025-01-23 08:04:10|110347.5|110297.5|110351|110301|110356.8|110306.8|110347.4|110297.4|22
1737619460000|2025-01-23 08:04:20|110351.4|110301.4|110357.1|110307.1|110357.1|110307.1|110350.3|110300.3|29
1737619470000|2025-01-23 08:04:30|110356.7|110306.7|110355.1|110305.1|110359|110325.4|110341.5|110296.2|34
1737619480000|2025-01-23 08:04:40|110353.8|110303.8|110341.9|110291.9|110356.6|110316.6|110324.7|110291.9|29
1737619490000|2025-01-23 08:04:50|110342.5|110292.5|110347.3|110297.3|110347.3|110314.6|110323.5|110287.8|18
1737619500000|2025-01-23 08:05:00|110345.6|110295.6|110332.1|110307.1|110345.6|110309.9|110321.1|110289|33
1737619510000|2025-01-23 08:05:10|110329.7|110304.7|110355|110305|110358.3|110318.7|110329.7|110303.7|20
1737619520000|2025-01-23 08:05:20|110358.3|110308.3|110341.8|110316.8|110358.3|110321.8|110341.4|110304.5|18
1737619530000|2025-01-23 08:05:30|110342.4|110317.4|110341|110316|110359.7|110318.6|110341|110307.3|17
1737619540000|2025-01-23 08:05:40|110341.6|110316.6|110344.8|110319.8|110350.4|110325.4|110339.8|110314.8|19
1737619550000|2025-01-23 08:05:50|110341.9|110316.9|110343|110318|110349.3|110324.3|110341.2|110316.2|24
1737619560000|2025-01-23 08:06:00|110343.7|110318.7|110350.6|110325.6|110355.5|110330.5|110343.7|110318.7|22
1737619570000|2025-01-23 08:06:10|110350|110325|110344.3|110319.3|110350|110325|110341|110316|22
1737619580000|2025-01-23 08:06:20|110345|110320|110322.6|110297.6|110346.6|110321.6|110319.9|110281.8|30
1737619590000|2025-01-23 08:06:30|110322.5|110297.5|110324.1|110299.1|110324.1|110299.1|110321.8|110296.8|8
1737619600000|2025-01-23 08:06:40|110325|110300|110299.4|110274.4|110328.5|110303.5|110299.4|110261.9|37
1737619610000|2025-01-23 08:06:50|110299|110274|110288.5|110263.5|110299|110274|110285.5|110260.5|18
1737619620000|2025-01-23 08:07:00|110289.4|110264.4|110301.6|110276.6|110302.6|110277.6|110286.3|110261.3|23
1737619630000|2025-01-23 08:07:10|110301.8|110276.8|110316.4|110291.4|110316.4|110291.4|110301.8|110276.8|18
1737619640000|2025-01-23 08:07:20|110317.7|110292.7|110313.9|110288.9|110319.5|110294.5|110310|110285|18
1737619650000|2025-01-23 08:07:30|110314.6|110289.6|110324.2|110299.2|110327|110302|110313.9|110288.9|27
1737619660000|2025-01-23 08:07:40|110324.8|110299.8|110305|110280|110324.8|110299.8|110302.7|110277.7|23
1737619670000|2025-01-23 08:07:50|110304.1|110279.1|110314.9|110289.9|110315.7|110290.7|110299.7|110274.7|31
1737619680000|2025-01-23 08:08:00|110313.5|110288.5|110310.7|110285.7|110314.9|110289.9|110309.9|110284.9|12
1737619690000|2025-01-23 08:08:10|110310.1|110285.1|110313.3|110288.3|110317.6|110292.6|110307.3|110282.3|19
1737619700000|2025-01-23 08:08:20|110312.6|110287.6|110314|110289|110317.1|110292.1|110312.4|110287.4|14
1737619710000|2025-01-23 08:08:30|110313.8|110288.8|110324.5|110299.5|110325.5|110300.5|110311.2|110286.2|29
1737619720000|2025-01-23 08:08:40|110324.8|110299.8|110324.6|110299.6|110325.2|110300.2|110323.5|110298.5|11
1737619730000|2025-01-23 08:08:50|110323.7|110298.7|110316.8|110291.8|110323.7|110298.7|110311.7|110286.7|16
1737619740000|2025-01-23 08:09:00|110316.5|110291.5|110326.4|110301.4|110327.9|110302.9|110315.1|110290.1|17
1737619750000|2025-01-23 08:09:10|110327.8|110302.8|110315.2|110290.2|110328.4|110303.4|110315.1|110290.1|16
1737619760000|2025-01-23 08:09:20|110316.6|110291.6|110316.9|110291.9|110318.1|110293.1|110315.2|110290.2|8
1737619770000|2025-01-23 08:09:30|110316.6|110291.6|110317.9|110292.9|110318.5|110293.5|110311.3|110286.3|30
1737619780000|2025-01-23 08:09:40|110318.1|110293.1|110305|110280|110320.1|110295.1|110305|110280|26
1737619790000|2025-01-23 08:09:50|110305.1|110280.1|110308.4|110283.4|110308.6|110283.6|110293.5|110268.5|35
1737619800000|2025-01-23 08:10:00|110309.2|110284.2|110309.2|110284.2|110319.1|110294.1|110309.2|110284.2|33
1737619810000|2025-01-23 08:10:10|110308.4|110283.4|110312.3|110287.3|110314.3|110289.3|110304.8|110279.8|21
1737619820000|2025-01-23 08:10:20|110311.9|110286.9|110310.7|110285.7|110311.9|110286.9|110308.8|110283.8|16
1737619830000|2025-01-23 08:10:30|110310|110285|110318.5|110293.5|110321.1|110296.1|110310|110285|12
1737619840000|2025-01-23 08:10:40|110319.4|110294.4|110307.6|110282.6|110319.4|110294.4|110306.2|110281.2|16
1737619850000|2025-01-23 08:10:50|110308.2|110283.2|110318.5|110293.5|110319.3|110294.3|110308.2|110283.2|19
1737619860000|2025-01-23 08:11:00|110317.9|110292.9|110314.4|110289.4|110317.9|110292.9|110311|110286|17
1737619870000|2025-01-23 08:11:10|110314.7|110289.7|110303.7|110278.7|110316.1|110291.1|110300|110275|18
1737619880000|2025-01-23 08:11:20|110304.5|110279.5|110304.8|110279.8|110308.8|110283.8|110296.4|110271.4|23
1737619890000|2025-01-23 08:11:30|110305.7|110280.7|110306.4|110281.4|110318.8|110293.8|110304.2|110279.2|25
1737619900000|2025-01-23 08:11:40|110306.2|110281.2|110302.2|110277.2|110306.4|110281.4|110297.9|110272.9|31
1737619910000|2025-01-23 08:11:50|110300.7|110275.7|110299.3|110274.3|110302.2|110277.2|110290|110265|19
1737619920000|2025-01-23 08:12:00|110298.5|110273.5|110311.8|110286.8|110311.8|110286.8|110294.6|110269.6|24
1737619930000|2025-01-23 08:12:10|110310.4|110285.4|110319.6|110294.6|110319.6|110294.6|110309.4|110284.4|23
1737619940000|2025-01-23 08:12:20|110318.7|110293.7|110321.7|110296.7|110321.7|110296.7|110314.8|110289.8|21
1737619950000|2025-01-23 08:12:30|110322.2|110297.2|110316.3|110291.3|110329.2|110304.2|110316.3|110291.3|19
1737619960000|2025-01-23 08:12:40|110316.7|110291.7|110305.5|110280.5|110319.9|110294.9|110303.8|110278.8|24
1737619970000|2025-01-23 08:12:50|110304.9|110279.9|110305.5|110280.5|110308.3|110283.3|110302.4|110277.4|13
1737619980000|2025-01-23 08:13:00|110304.9|110279.9|110311.1|110286.1|110314.4|110289.4|110303.1|110278.1|20
1737619990000|2025-01-23 08:13:10|110310.8|110285.8|110309.6|110284.6|110313.1|110288.1|110309.5|110284.5|9
1737620000000|2025-01-23 08:13:20|110310.9|110285.9|110304.4|110279.4|110315.9|110290.9|110304.1|110279.1|22
1737620010000|2025-01-23 08:13:30|110303.8|110278.8|110300.7|110275.7|110303.8|110278.8|110298.8|110273.8|17
1737620020000|2025-01-23 08:13:40|110300|110275|110300.8|110275.8|110305.1|110280.1|110299.6|110274.6|20
1737620030000|2025-01-23 08:13:50|110302.3|110277.3|110301.7|110276.7|110303.5|110278.5|110301.3|110276.3|13
1737620040000|2025-01-23 08:14:00|110300.7|110275.7|110281.5|110256.5|110300.7|110275.7|110281.5|110256.5|29
1737620050000|2025-01-23 08:14:10|110282.2|110257.2|110285.9|110260.9|110287|110262|110280.4|110255.4|32
1737620060000|2025-01-23 08:14:20|110286.5|110261.5|110284.5|110259.5|110286.5|110261.5|110283.9|110258.9|16
1737620070000|2025-01-23 08:14:30|110283.8|110258.8|110272.9|110247.9|110285.6|110260.6|110272.9|110247.9|15
1737620080000|2025-01-23 08:14:40|110273.5|110248.5|110280.9|110255.9|110281.2|110256.2|110273.5|110248.5|26
1737620090000|2025-01-23 08:14:50|110282.7|110257.7|110280.2|110255.2|110287.2|110262.2|110279.7|110254.7|9
1737620100000|2025-01-23 08:15:00|110283|110258|110282.9|110257.9|110287.3|110262.3|110280.2|110255.2|16
1737620110000|2025-01-23 08:15:10|110283.3|110258.3|110275.5|110250.5|110283.3|110258.3|110272.7|110247.7|19
1737620120000|2025-01-23 08:15:20|110275|110250|110292.9|110267.9|110294.3|110269.3|110275|110250|18
1737620130000|2025-01-23 08:15:30|110293.6|110268.6|110296.5|110271.5|110296.5|110271.5|110288.8|110263.8|15
1737620140000|2025-01-23 08:15:40|110294.3|110269.3|110292.7|110267.7|110294.5|110269.5|110288.2|110263.2|16
1737620150000|2025-01-23 08:15:50|110292.1|110267.1|110297|110272|110303.5|110278.5|110292.1|110267.1|24
1737620160000|2025-01-23 08:16:00|110297.6|110272.6|110294.1|110269.1|110298.7|110273.7|110294.1|110269.1|12
1737620170000|2025-01-23 08:16:10|110294.9|110269.9|110298|110273|110300.7|110275.7|110293.7|110268.7|19
1737620180000|2025-01-23 08:16:20|110295.9|110270.9|110299.7|110274.7|110300.7|110275.7|110294.2|110269.2|16
1737620190000|2025-01-23 08:16:30|110298.8|110273.8|110299.2|110274.2|110301.7|110276.7|110286.6|110261.6|34
1737620200000|2025-01-23 08:16:40|110298.6|110273.6|110301|110276|110302.4|110277.4|110298.5|110273.5|28
1737620210000|2025-01-23 08:16:50|110301.6|110276.6|110300|110275|110302.5|110277.5|110297.6|110272.6|27
1737620220000|2025-01-23 08:17:00|110300.7|110275.7|110298.5|110273.5|110305.1|110280.1|110298.2|110273.2|25
1737620230000|2025-01-23 08:17:10|110298|110273|110296.4|110271.4|110298.7|110273.7|110292.6|110267.6|29
1737620240000|2025-01-23 08:17:20|110298.7|110273.7|110304.5|110279.5|110306.5|110281.5|110295.4|110270.4|32
1737620250000|2025-01-23 08:17:30|110304|110279|110304.3|110279.3|110305|110280|110298.8|110273.8|19
1737620260000|2025-01-23 08:17:40|110303.8|110278.8|110308.2|110283.2|110309.5|110284.5|110303.8|110278.8|13
1737620270000|2025-01-23 08:17:50|110306.9|110281.9|110304|110279|110308.2|110283.2|110303.3|110278.3|14
1737620280000|2025-01-23 08:18:00|110303.3|110278.3|110289.2|110264.2|110303.3|110278.3|110286.1|110261.1|19
1737620290000|2025-01-23 08:18:10|110291.5|110266.5|110287.3|110262.3|110291.5|110266.5|110285.5|110260.5|19
1737620300000|2025-01-23 08:18:20|110287.5|110262.5|110287.1|110262.1|110288.1|110263.1|110270.6|110245.6|25
1737620310000|2025-01-23 08:18:30|110285.4|110260.4|110285.7|110260.7|110287.6|110262.6|110279.7|110254.7|27
1737620320000|2025-01-23 08:18:40|110286.3|110261.3|110280.4|110255.4|110286.3|110261.3|110280.1|110255.1|11
1737620330000|2025-01-23 08:18:50|110280.2|110255.2|110277.2|110252.2|110284|110259|110273.1|110248.1|12
1737620340000|2025-01-23 08:19:00|110273.8|110248.8|110272.6|110247.6|110277.9|110252.9|110269.5|110244.5|25
1737620350000|2025-01-23 08:19:10|110273.2|110248.2|110273.5|110248.5|110274.4|110249.4|110271.7|110246.7|12
1737620360000|2025-01-23 08:19:20|110272.3|110247.3|110274.9|110249.9|110280.3|110255.3|110271.7|110246.7|23
1737620370000|2025-01-23 08:19:30|110276.4|110251.4|110278.6|110253.6|110281.6|110256.6|110276.4|110251.4|11
1737620380000|2025-01-23 08:19:40|110277.8|110252.8|110276.7|110251.7|110277.8|110252.8|110276.7|110251.7|3
1737620390000|2025-01-23 08:19:50|110277.5|110252.5|110281.3|110256.3|110284|110259|110277.5|110252.5|16
1737620400000|2025-01-23 08:20:00|110281.9|110256.9|110291.1|110266.1|110291.9|110266.9|110281.9|110256.9|9
1737620410000|2025-01-23 08:20:10|110290.3|110265.3|110280.8|110255.8|110293.4|110268.4|110280.3|110255.3|18
1737620420000|2025-01-23 08:20:20|110281.8|110256.8|110286.5|110261.5|110287.6|110262.6|110281.8|110256.8|29
1737620430000|2025-01-23 08:20:30|110287.6|110262.6|110289.9|110264.9|110294|110269|110287.6|110262.6|24
1737620440000|2025-01-23 08:20:40|110290.8|110265.8|110290.8|110265.8|110293.2|110268.2|110289.6|110264.6|20
1737620450000|2025-01-23 08:20:50|110291.5|110266.5|110284.1|110259.1|110294.4|110269.4|110280.2|110255.2|22
1737620460000|2025-01-23 08:21:00|110285|110260|110293.8|110268.8|110295|110270|110285|110260|21
1737620470000|2025-01-23 08:21:10|110290.7|110265.7|110287.7|110262.7|110293.1|110268.1|110285.4|110260.4|19
1737620480000|2025-01-23 08:21:20|110290.6|110265.6|110293.3|110268.3|110294.6|110269.6|110290.1|110265.1|14
1737620490000|2025-01-23 08:21:30|110292.7|110267.7|110291.3|110266.3|110293.4|110268.4|110288.6|110263.6|15
1737620500000|2025-01-23 08:21:40|110290.9|110265.9|110291.4|110266.4|110292|110267|110290.2|110265.2|7
1737620510000|2025-01-23 08:21:50|110290.7|110265.7|110292.1|110267.1|110292.1|110267.1|110287.4|110262.4|13
1737620520000|2025-01-23 08:22:00|110291.7|110266.7|110290.5|110265.5|110292.8|110267.8|110288.3|110263.3|17
1737620530000|2025-01-23 08:22:10|110291.5|110266.5|110291.4|110266.4|110291.8|110266.8|110291.1|110266.1|4
1737620540000|2025-01-23 08:22:20|110291.8|110266.8|110291.2|110266.2|110293|110268|110288|110263|12
1737620550000|2025-01-23 08:22:30|110291.9|110266.9|110293.4|110268.4|110293.4|110268.4|110287.4|110262.4|19
1737620560000|2025-01-23 08:22:40|110292.4|110267.4|110295.2|110270.2|110296.3|110271.3|110291.2|110266.2|13
1737620570000|2025-01-23 08:22:50|110294.9|110269.9|110296|110271|110296.3|110271.3|110291.5|110266.5|21
1737620580000|2025-01-23 08:23:00|110296.8|110271.8|110289|110264|110297|110272|110289|110264|12
1737620590000|2025-01-23 08:23:10|110290|110265|110291.7|110266.7|110297.2|110272.2|110285.9|110260.9|10
1737620600000|2025-01-23 08:23:20|110294.5|110269.5|110291.7|110266.7|110296.2|110271.2|110288.9|110263.9|24
1737620610000|2025-01-23 08:23:30|110290.8|110265.8|110288.4|110263.4|110292.2|110267.2|110288.2|110263.2|10
1737620620000|2025-01-23 08:23:40|110287.6|110262.6|110286.5|110261.5|110288.4|110263.4|110286.5|110261.5|8
1737620630000|2025-01-23 08:23:50|110285.7|110260.7|110295.8|110270.8|110297.9|110272.9|110283.9|110258.9|22
1737620640000|2025-01-23 08:24:00|110295.4|110270.4|110296.6|110271.6|110296.6|110271.6|110292|110267|18
1737620650000|2025-01-23 08:24:10|110296.9|110271.9|110307.7|110282.7|110307.8|110282.8|110296.9|110271.9|32
1737620660000|2025-01-23 08:24:20|110306.3|110281.3|110298.6|110273.6|110306.3|110281.3|110296.9|110271.9|21
1737620670000|2025-01-23 08:24:30|110299.6|110274.6|110301.5|110276.5|110302.8|110277.8|110298.9|110273.9|24
1737620680000|2025-01-23 08:24:40|110300.6|110275.6|110296.1|110271.1|110301|110276|110294.2|110269.2|33
1737620690000|2025-01-23 08:24:50|110296.5|110271.5|110296.2|110271.2|110298.5|110273.5|110295.6|110270.6|10
1737620700000|2025-01-23 08:25:00|110296.9|110271.9|110295.1|110270.1|110297.5|110272.5|110290.9|110265.9|21
1737620710000|2025-01-23 08:25:10|110292.8|110267.8|110298.6|110273.6|110298.6|110273.6|110292.8|110267.8|7
1737620720000|2025-01-23 08:25:20|110295.8|110270.8|110298.1|110273.1|110299.3|110274.3|110294.9|110269.9|14
1737620730000|2025-01-23 08:25:30|110297.7|110272.7|110302|110277|110302.9|110277.9|110297.6|110272.6|18
1737620740000|2025-01-23 08:25:40|110299.5|110274.5|110298.8|110273.8|110300.1|110275.1|110298|110273|18
1737620750000|2025-01-23 08:25:50|110299.3|110274.3|110316.2|110291.2|110317.9|110292.9|110299.3|110274.3|24
1737620760000|2025-01-23 08:26:00|110318|110293|110320.2|110295.2|110320.5|110295.5|110313|110288|17
1737620770000|2025-01-23 08:26:10|110321.1|110296.1|110318.7|110293.7|110323.5|110298.5|110317.7|110292.7|15
1737620780000|2025-01-23 08:26:20|110318.3|110293.3|110329|110304|110329.4|110304.4|110316|110291|21
1737620790000|2025-01-23 08:26:30|110329.4|110304.4|110325.6|110300.6|110329.4|110304.4|110325.6|110300.6|7
1737620800000|2025-01-23 08:26:40|110324.8|110299.8|110332.8|110307.8|110336.1|110311.1|110323.8|110298.8|17
1737620810000|2025-01-23 08:26:50|110333.3|110308.3|110337.6|110312.6|110339.9|110314.9|110332.1|110307.1|23
1737620820000|2025-01-23 08:27:00|110337.3|110312.3|110337.3|110312.3|110337.3|110312.3|110337.3|110312.3|1
1737620830000|2025-01-23 08:27:10|110337.6|110312.6|110332.8|110307.8|110338.7|110313.7|110330|110305|13
1737620840000|2025-01-23 08:27:20|110335.8|110310.8|110327.3|110302.3|110338.4|110313.4|110326.5|110301.5|18
1737620850000|2025-01-23 08:27:30|110326.7|110301.7|110322.9|110297.9|110326.7|110301.7|110313.1|110288.1|21
1737620860000|2025-01-23 08:27:40|110323.5|110298.5|110321.7|110296.7|110323.5|110298.5|110320.9|110295.9|10
1737620870000|2025-01-23 08:27:50|110322.4|110297.4|110340.6|110315.6|110340.6|110315.6|110322.4|110297.4|21
1737620880000|2025-01-23 08:28:00|110339.9|110314.9|110347.6|110322.6|110349.8|110324.8|110339.9|110314.9|27
1737620890000|2025-01-23 08:28:10|110347.9|110322.9|110347.1|110322.1|110348.6|110323.6|110343.5|110318.5|22
1737620900000|2025-01-23 08:28:20|110346.5|110321.5|110358.9|110333.9|110364.8|110339.8|110346.5|110321.5|30
1737620910000|2025-01-23 08:28:30|110358.5|110333.5|110346.5|110321.5|110360.8|110335.8|110346.5|110321.5|23
1737620920000|2025-01-23 08:28:40|110347.1|110322.1|110341.4|110316.4|110348.3|110323.3|110340.4|110315.4|25
1737620930000|2025-01-23 08:28:50|110342.2|110317.2|110347.2|110322.2|110350.5|110325.5|110342.2|110317.2|17
1737620940000|2025-01-23 08:29:00|110346.6|110321.6|110353|110328|110353|110328|110346.1|110321.1|20
1737620950000|2025-01-23 08:29:10|110352.5|110327.5|110344.2|110319.2|110352.9|110327.9|110344|110319|20
1737620960000|2025-01-23 08:29:20|110344|110319|110344.6|110319.6|110345.2|110320.2|110338|110313|21
1737620970000|2025-01-23 08:29:30|110345.2|110320.2|110366.3|110341.3|110367|110342|110344|110319|34
1737620980000|2025-01-23 08:29:40|110365.7|110340.7|110367.3|110342.3|110367.3|110342.3|110365.7|110340.7|14
1737620990000|2025-01-23 08:29:50|110367.1|110342.1|110366.3|110341.3|110367.7|110342.7|110366.2|110341.2|22
1737621000000|2025-01-23 08:30:00|110365.2|110340.2|110361.9|110336.9|110365.2|110340.2|110361.9|110336.9|12
1737621010000|2025-01-23 08:30:10|110361.4|110336.4|110358.9|110333.9|110364.7|110339.7|110356.3|110331.3|26
1737621020000|2025-01-23 08:30:20|110360|110335|110348.7|110323.7|110360|110335|110347.6|110322.6|22
1737621030000|2025-01-23 08:30:30|110347.6|110322.6|110350.9|110325.9|110357.2|110332.2|110347.6|110322.6|48
1737621040000|2025-01-23 08:30:40|110351.7|110326.7|110342.9|110317.9|110353.1|110328.1|110342.9|110317.9|32
1737621050000|2025-01-23 08:30:50|110343.3|110318.3|110345.5|110320.5|110346.2|110321.2|110336.9|110311.9|22
1737621060000|2025-01-23 08:31:00|110347.9|110322.9|110354.8|110329.8|110359.1|110334.1|110345.5|110320.5|20
1737621070000|2025-01-23 08:31:10|110355.6|110330.6|110355|110330|110358.8|110333.8|110352.6|110327.6|25
1737621080000|2025-01-23 08:31:20|110353.4|110328.4|110357.7|110332.7|110359.4|110334.4|110353.4|110328.4|23
1737621090000|2025-01-23 08:31:30|110358.2|110333.2|110358.7|110333.7|110361.5|110336.5|110357.3|110332.3|26
1737621100000|2025-01-23 08:31:40|110360.3|110335.3|110362.2|110337.2|110363.3|110338.3|110356.3|110331.3|15
1737621110000|2025-01-23 08:31:50|110362.7|110337.7|110372.9|110347.9|110375.4|110350.4|110362.7|110337.7|25
1737621120000|2025-01-23 08:32:00|110372.3|110347.3|110371.1|110346.1|110372.3|110347.3|110369.4|110344.4|14
1737621130000|2025-01-23 08:32:10|110371.6|110346.6|110375.2|110350.2|110382.2|110357.2|110368.6|110343.6|30
1737621140000|2025-01-23 08:32:20|110374.4|110349.4|110367.6|110342.6|110374.4|110349.4|110367.6|110342.6|22
1737621150000|2025-01-23 08:32:30|110367.9|110342.9|110368.9|110343.9|110370.2|110345.2|110367.4|110342.4|15
1737621160000|2025-01-23 08:32:40|110368.5|110343.5|110365.5|110340.5|110369.6|110344.6|110362|110337|21
1737621170000|2025-01-23 08:32:50|110366.1|110341.1|110352.6|110327.6|110366.1|110341.1|110348.7|110323.7|26
1737621180000|2025-01-23 08:33:00|110353.2|110328.2|110356.1|110331.1|110363.7|110338.7|110353.2|110328.2|17
1737621190000|2025-01-23 08:33:10|110357.2|110332.2|110367.5|110342.5|110368.7|110343.7|110357.2|110332.2|18
1737621200000|2025-01-23 08:33:20|110368.1|110343.1|110370.3|110345.3|110377.3|110352.3|110367.6|110342.6|40
1737621210000|2025-01-23 08:33:30|110370.9|110345.9|110385.3|110360.3|110385.3|110360.3|110369|110344|31
1737621220000|2025-01-23 08:33:40|110384.4|110359.4|110388.9|110363.9|110390.3|110365.3|110383.8|110358.8|20
1737621230000|2025-01-23 08:33:50|110388.3|110363.3|110389.5|110364.5|110389.5|110364.5|110385.5|110360.5|13
1737621240000|2025-01-23 08:34:00|110390.1|110365.1|110390.7|110365.7|110391.3|110366.3|110384.1|110359.1|32
1737621250000|2025-01-23 08:34:10|110391.1|110366.1|110400.5|110375.5|110406.3|110381.3|110391.1|110366.1|35
1737621260000|2025-01-23 08:34:20|110399.7|110374.7|110404.4|110379.4|110404.9|110379.9|110395.2|110370.2|36
1737621270000|2025-01-23 08:34:30|110402.7|110377.7|110391.7|110366.7|110402.7|110377.7|110391.7|110366.7|31
1737621280000|2025-01-23 08:34:40|110392.3|110367.3|110393.5|110368.5|110398.6|110373.6|110392.3|110367.3|23
1737621290000|2025-01-23 08:34:50|110392.9|110367.9|110401.4|110376.4|110402|110377|110390.9|110365.9|30
1737621300000|2025-01-23 08:35:00|110400.8|110375.8|110393.5|110368.5|110401.5|110376.5|110392.5|110367.5|32
1737621310000|2025-01-23 08:35:10|110394|110369|110400.7|110375.7|110401.9|110376.9|110393.7|110368.7|23
1737621320000|2025-01-23 08:35:20|110401.4|110376.4|110401.4|110376.4|110406|110381|110400|110375|26
1737621330000|2025-01-23 08:35:30|110401.8|110376.8|110395.9|110370.9|110403.6|110378.6|110394.4|110369.4|16
1737621340000|2025-01-23 08:35:40|110394.6|110369.6|110390.1|110365.1|110400.2|110375.2|110389|110364|27
1737621350000|2025-01-23 08:35:50|110390.8|110365.8|110393.3|110368.3|110395.2|110370.2|110389.5|110364.5|18
1737621360000|2025-01-23 08:36:00|110394.6|110369.6|110388.3|110363.3|110394.6|110369.6|110388|110363|19
1737621370000|2025-01-23 08:36:10|110388.6|110363.6|110379.9|110354.9|110388.6|110363.6|110379.9|110354.9|17
1737621380000|2025-01-23 08:36:20|110380.6|110355.6|110387.8|110362.8|110388.9|110363.9|110380.6|110355.6|16
1737621390000|2025-01-23 08:36:30|110388|110363|110383.3|110358.3|110388.1|110363.1|110379.4|110354.4|26
1737621400000|2025-01-23 08:36:40|110383.9|110358.9|110391.1|110366.1|110392.2|110367.2|110383.9|110358.9|21
1737621410000|2025-01-23 08:36:50|110392.3|110367.3|110388.8|110363.8|110392.8|110367.8|110388.8|110363.8|9
1737621420000|2025-01-23 08:37:00|110389.3|110364.3|110387.3|110362.3|110391.7|110366.7|110385|110360|18
1737621430000|2025-01-23 08:37:10|110387.9|110362.9|110403.6|110378.6|110403.6|110378.6|110387.9|110362.9|23
1737621440000|2025-01-23 08:37:20|110402.7|110377.7|110406.8|110381.8|110407.7|110382.7|110401.8|110376.8|31
1737621450000|2025-01-23 08:37:30|110407.7|110382.7|110404.8|110379.8|110409.8|110384.8|110404.8|110379.8|28
1737621460000|2025-01-23 08:37:40|110404.1|110379.1|110410.4|110385.4|110410.4|110385.4|110399.5|110374.5|25
1737621470000|2025-01-23 08:37:50|110409.4|110384.4|110407.5|110382.5|110410.4|110385.4|110407.5|110382.5|14
1737621480000|2025-01-23 08:38:00|110408.4|110383.4|110403.2|110378.2|110408.4|110383.4|110402.8|110377.8|9
1737621490000|2025-01-23 08:38:10|110402.5|110377.5|110403.8|110378.8|110405.2|110380.2|110402.5|110377.5|7
1737621500000|2025-01-23 08:38:20|110403|110378|110392|110367|110403|110378|110390.7|110365.7|19
1737621510000|2025-01-23 08:38:30|110392.5|110367.5|110393.6|110368.6|110393.6|110368.6|110391.2|110366.2|15
1737621520000|2025-01-23 08:38:40|110392.9|110367.9|110386|110361|110393.7|110368.7|110386|110361|21
1737621530000|2025-01-23 08:38:50|110386.3|110361.3|110389|110364|110389.7|110364.7|110384.4|110359.4|7
1737621540000|2025-01-23 08:39:00|110388.2|110363.2|110398.9|110373.9|110398.9|110373.9|110385.2|110360.2|15
1737621550000|2025-01-23 08:39:10|110399.6|110374.6|110399.6|110374.6|110399.6|110374.6|110396.7|110371.7|14
1737621560000|2025-01-23 08:39:20|110400.2|110375.2|110407.7|110382.7|110407.7|110382.7|110400.2|110375.2|20
1737621570000|2025-01-23 08:39:30|110408.3|110383.3|110406|110381|110408.3|110383.3|110401|110376|21
1737621580000|2025-01-23 08:39:40|110406.6|110381.6|110414.8|110389.8|110416.3|110391.3|110406.6|110381.6|15
1737621590000|2025-01-23 08:39:50|110414.1|110389.1|110411.1|110386.1|110414.1|110389.1|110406.7|110381.7|16
1737621600000|2025-01-23 08:40:00|110409.3|110384.3|110408.2|110383.2|110413.1|110388.1|110407.4|110382.4|9
1737621610000|2025-01-23 08:40:10|110407.5|110382.5|110405.6|110380.6|110407.5|110382.5|110404.1|110379.1|9
1737621620000|2025-01-23 08:40:20|110406.1|110381.1|110402|110377|110406.1|110381.1|110393.2|110368.2|16
1737621630000|2025-01-23 08:40:30|110402.6|110377.6|110408.7|110383.7|110408.7|110383.7|110402.6|110377.6|20
1737621640000|2025-01-23 08:40:40|110408.1|110383.1|110403.5|110378.5|110409|110384|110403.5|110378.5|6
1737621650000|2025-01-23 08:40:50|110403.3|110378.3|110400.6|110375.6|110403.8|110378.8|110400.6|110375.6|5
1737621660000|2025-01-23 08:41:00|110399.4|110374.4|110391.4|110366.4|110401.8|110376.8|110390.1|110365.1|19
1737621670000|2025-01-23 08:41:10|110388.6|110363.6|110389.7|110364.7|110389.7|110364.7|110387.8|110362.8|3
1737621680000|2025-01-23 08:41:20|110390.5|110365.5|110396.1|110371.1|110396.8|110371.8|110390.5|110365.5|14
1737621690000|2025-01-23 08:41:30|110394.1|110369.1|110391.3|110366.3|110396.8|110371.8|110391.3|110366.3|9
1737621700000|2025-01-23 08:41:40|110392.1|110367.1|110394.9|110369.9|110397.2|110372.2|110392.1|110367.1|13
1737621710000|2025-01-23 08:41:50|110395.1|110370.1|110389.1|110364.1|110397.1|110372.1|110389.1|110364.1|22
1737621720000|2025-01-23 08:42:00|110389.8|110364.8|110393.8|110368.8|110393.8|110368.8|110388.6|110363.6|12
1737621730000|2025-01-23 08:42:10|110393|110368|110396|110371|110396|110371|110391|110366|8
1737621740000|2025-01-23 08:42:20|110395.5|110370.5|110395.9|110370.9|110395.9|110370.9|110385.3|110360.3|21
1737621750000|2025-01-23 08:42:30|110395.5|110370.5|110395.3|110370.3|110395.5|110370.5|110393.4|110368.4|11
1737621760000|2025-01-23 08:42:40|110396|110371|110392.9|110367.9|110396|110371|110390.8|110365.8|20
1737621770000|2025-01-23 08:42:50|110393.9|110368.9|110396.8|110371.8|110396.8|110371.8|110392.8|110367.8|11
1737621780000|2025-01-23 08:43:00|110396.2|110371.2|110388.4|110363.4|110396.2|110371.2|110383.8|110358.8|21
1737621790000|2025-01-23 08:43:10|110387.7|110362.7|110388.6|110363.6|110391.4|110366.4|110387.7|110362.7|17
1737621800000|2025-01-23 08:43:20|110389|110364|110388.7|110363.7|110389.4|110364.4|110387.9|110362.9|6
1737621810000|2025-01-23 08:43:30|110389.5|110364.5|110399.1|110374.1|110399.4|110374.4|110389.5|110364.5|20
1737621820000|2025-01-23 08:43:40|110400.4|110375.4|110395.7|110370.7|110400.4|110375.4|110391.5|110366.5|17
1737621830000|2025-01-23 08:43:50|110396.2|110371.2|110403.8|110378.8|110406.8|110381.8|110396.2|110371.2|29
1737621840000|2025-01-23 08:44:00|110404.5|110379.5|110404.9|110379.9|110405.6|110380.6|110403.8|110378.8|16
1737621850000|2025-01-23 08:44:10|110404.1|110379.1|110395.6|110370.6|110406.4|110381.4|110395.6|110370.6|23
1737621860000|2025-01-23 08:44:20|110395|110370|110391.1|110366.1|110396|110371|110390.1|110365.1|30
1737621870000|2025-01-23 08:44:30|110389.8|110364.8|110394.2|110369.2|110394.2|110369.2|110386.2|110361.2|28
1737621880000|2025-01-23 08:44:40|110394.8|110369.8|110395.8|110370.8|110397.6|110372.6|110394.3|110369.3|9
1737621890000|2025-01-23 08:44:50|110396.3|110371.3|110404.9|110379.9|110406.6|110381.6|110396.3|110371.3|20
1737621900000|2025-01-23 08:45:00|110404.3|110379.3|110395|110370|110404.3|110379.3|110393.4|110368.4|31
1737621910000|2025-01-23 08:45:10|110392.1|110367.1|110395.7|110370.7|110397.2|110372.2|110389.1|110364.1|14
1737621920000|2025-01-23 08:45:20|110400.7|110375.7|110399.2|110374.2|110401.2|110376.2|110397.8|110372.8|21
1737621930000|2025-01-23 08:45:30|110398.6|110373.6|110394.8|110369.8|110398.6|110373.6|110392.7|110367.7|18
1737621940000|2025-01-23 08:45:40|110392.9|110367.9|110401.5|110376.5|110401.5|110376.5|110389.7|110364.7|17
1737621950000|2025-01-23 08:45:50|110400.8|110375.8|110398.3|110373.3|110400.9|110375.9|110394|110369|19
1737621960000|2025-01-23 08:46:00|110397.3|110372.3|110398.7|110373.7|110398.7|110373.7|110396.7|110371.7|10
1737621970000|2025-01-23 08:46:10|110398.1|110373.1|110394.5|110369.5|110399|110374|110394.5|110369.5|8
1737621980000|2025-01-23 08:46:20|110395.1|110370.1|110398.5|110373.5|110399.5|110374.5|110395.1|110370.1|18
1737621990000|2025-01-23 08:46:30|110396.9|110371.9|110398.2|110373.2|110398.2|110373.2|110392.9|110367.9|11
1737622000000|2025-01-23 08:46:40|110400|110375|110396.1|110371.1|110400|110375|110393.2|110368.2|17
1737622010000|2025-01-23 08:46:50|110397.8|110372.8|110398|110373|110398.4|110373.4|110396.3|110371.3|16
1737622020000|2025-01-23 08:47:00|110397.4|110372.4|110397.5|110372.5|110398|110373|110393|110368|19
1737622030000|2025-01-23 08:47:10|110398.2|110373.2|110400.6|110375.6|110401|110376|110398.1|110373.1|8
1737622040000|2025-01-23 08:47:20|110400|110375|110397|110372|110400|110375|110392.9|110367.9|14
1737622050000|2025-01-23 08:47:30|110397.3|110372.3|110398.9|110373.9|110401.4|110376.4|110397.3|110372.3|13
1737622060000|2025-01-23 08:47:40|110398.2|110373.2|110410.8|110385.8|110418.2|110393.2|110398.2|110373.2|32
1737622070000|2025-01-23 08:47:50|110408.8|110383.8|110410.4|110385.4|110411.6|110386.6|110408.8|110383.8|12
1737622080000|2025-01-23 08:48:00|110409.8|110384.8|110393.9|110368.9|110413.8|110388.8|110392.8|110367.8|29
1737622090000|2025-01-23 08:48:10|110394.7|110369.7|110393.2|110368.2|110399|110374|110392.6|110367.6|15
1737622100000|2025-01-23 08:48:20|110392.6|110367.6|110391.8|110366.8|110393.2|110368.2|110388.4|110363.4|28
1737622110000|2025-01-23 08:48:30|110392.2|110367.2|110393.9|110368.9|110393.9|110368.9|110391.2|110366.2|16
1737622120000|2025-01-23 08:48:40|110394.7|110369.7|110397.2|110372.2|110397.2|110372.2|110392.3|110367.3|15
1737622130000|2025-01-23 08:48:50|110397.9|110372.9|110401.5|110376.5|110408.5|110383.5|110397.9|110372.9|26
1737622140000|2025-01-23 08:49:00|110401.9|110376.9|110396.8|110371.8|110401.9|110376.9|110395.2|110370.2|19
1737622150000|2025-01-23 08:49:10|110397.2|110372.2|110397.2|110372.2|110399.1|110374.1|110391.9|110366.9|25
1737622160000|2025-01-23 08:49:20|110397.9|110372.9|110394.9|110369.9|110400.7|110375.7|110394.9|110369.9|11
1737622170000|2025-01-23 08:49:30|110394.2|110369.2|110394.4|110369.4|110396.3|110371.3|110389.7|110364.7|11
1737622180000|2025-01-23 08:49:40|110394.3|110369.3|110386.9|110361.9|110394.3|110369.3|110386.4|110361.4|25
1737622190000|2025-01-23 08:49:50|110386.6|110361.6|110386.6|110361.6|110386.6|110361.6|110386.6|110361.6|1
1737622200000|2025-01-23 08:50:00|110386|110361|110382.1|110357.1|110386|110361|110379.1|110354.1|13
1737622210000|2025-01-23 08:50:10|110376.2|110351.2|110382.2|110357.2|110382.2|110357.2|110374.8|110349.8|18
1737622220000|2025-01-23 08:50:20|110382.8|110357.8|110363.9|110338.9|110382.8|110357.8|110363.9|110338.9|21
1737622230000|2025-01-23 08:50:30|110363|110338|110362.2|110337.2|110365.2|110340.2|110358.5|110333.5|22
1737622240000|2025-01-23 08:50:40|110361.8|110336.8|110354.6|110329.6|110361.8|110336.8|110350.6|110325.6|27
1737622250000|2025-01-23 08:50:50|110354.5|110329.5|110369.8|110344.8|110369.8|110344.8|110354.5|110329.5|21
1737622260000|2025-01-23 08:51:00|110369.3|110344.3|110356.9|110331.9|110369.3|110344.3|110354.3|110329.3|17
1737622270000|2025-01-23 08:51:10|110357.7|110332.7|110368.6|110343.6|110370.5|110345.5|110357.7|110332.7|24
1737622280000|2025-01-23 08:51:20|110369.9|110344.9|110367.7|110342.7|110375.7|110350.7|110367.7|110342.7|21
1737622290000|2025-01-23 08:51:30|110367.2|110342.2|110365.1|110340.1|110367.2|110342.2|110361.5|110336.5|16
1737622300000|2025-01-23 08:51:40|110365.6|110340.6|110364.9|110339.9|110365.6|110340.6|110363.8|110338.8|11
1737622310000|2025-01-23 08:51:50|110364.4|110339.4|110369.8|110344.8|110369.8|110344.8|110364.4|110339.4|11
1737622320000|2025-01-23 08:52:00|110370.3|110345.3|110370|110345|110372.6|110347.6|110369.4|110344.4|14
1737622330000|2025-01-23 08:52:10|110370.7|110345.7|110366.2|110341.2|110371.5|110346.5|110365|110340|13
1737622340000|2025-01-23 08:52:20|110365.7|110340.7|110359.7|110334.7|110365.7|110340.7|110358.4|110333.4|26
1737622350000|2025-01-23 08:52:30|110356.3|110331.3|110364|110339|110364|110339|110356.3|110331.3|19
1737622360000|2025-01-23 08:52:40|110364.6|110339.6|110356.6|110331.6|110364.6|110339.6|110355.5|110330.5|14
1737622370000|2025-01-23 08:52:50|110355.9|110330.9|110358.9|110333.9|110358.9|110333.9|110355.2|110330.2|8
1737622380000|2025-01-23 08:53:00|110359.6|110334.6|110361.2|110336.2|110361.9|110336.9|110359.6|110334.6|7
1737622390000|2025-01-23 08:53:10|110359.5|110334.5|110361.2|110336.2|110363.2|110338.2|110356.9|110331.9|14
1737622400000|2025-01-23 08:53:20|110360.7|110335.7|110364.9|110339.9|110364.9|110339.9|110360.1|110335.1|12
1737622410000|2025-01-23 08:53:30|110365.8|110340.8|110364.9|110339.9|110366.9|110341.9|110364.9|110339.9|11
1737622420000|2025-01-23 08:53:40|110365.4|110340.4|110366|110341|110367.4|110342.4|110364.5|110339.5|16
1737622430000|2025-01-23 08:53:50|110365.5|110340.5|110365.7|110340.7|110367.6|110342.6|110365.5|110340.5|18
1737622440000|2025-01-23 08:54:00|110364.4|110339.4|110359.8|110334.8|110364.4|110339.4|110359.8|110334.8|5
1737622450000|2025-01-23 08:54:10|110360.5|110335.5|110366.4|110341.4|110366.4|110341.4|110360.5|110335.5|8
1737622460000|2025-01-23 08:54:20|110367|110342|110366.7|110341.7|110367.3|110342.3|110366|110341|7
1737622470000|2025-01-23 08:54:30|110366|110341|110366.6|110341.6|110366.7|110341.7|110365.9|110340.9|5
1737622480000|2025-01-23 08:54:40|110366|110341|110365.3|110340.3|110366|110341|110365.3|110340.3|2
1737622490000|2025-01-23 08:54:50|110365.9|110340.9|110366.9|110341.9|110366.9|110341.9|110360.8|110335.8|22
1737622500000|2025-01-23 08:55:00|110367.3|110342.3|110364.6|110339.6|110369|110344|110363.8|110338.8|15
1737622510000|2025-01-23 08:55:10|110365.8|110340.8|110365.9|110340.9|110369.6|110344.6|110365.8|110340.8|21
1737622520000|2025-01-23 08:55:20|110364.1|110339.1|110358.8|110333.8|110364.1|110339.1|110358.1|110333.1|22
1737622530000|2025-01-23 08:55:30|110358.1|110333.1|110357.7|110332.7|110359.2|110334.2|110357.7|110332.7|5
1737622540000|2025-01-23 08:55:40|110358.4|110333.4|110365.9|110340.9|110365.9|110340.9|110358.4|110333.4|13
1737622550000|2025-01-23 08:55:50|110365.7|110340.7|110364.9|110339.9|110366.4|110341.4|110364.9|110339.9|8
1737622560000|2025-01-23 08:56:00|110364|110339|110362.6|110337.6|110364|110339|110358.5|110333.5|15
1737622570000|2025-01-23 08:56:10|110362.5|110337.5|110376.3|110351.3|110376.3|110351.3|110362.5|110337.5|10
1737622580000|2025-01-23 08:56:20|110378|110353|110370.6|110345.6|110380|110355|110370.1|110345.1|27
1737622590000|2025-01-23 08:56:30|110368.5|110343.5|110371.3|110346.3|110372.1|110347.1|110368.5|110343.5|11
1737622600000|2025-01-23 08:56:40|110370.5|110345.5|110361.3|110311.3|110370.5|110345.5|110357.4|110309.8|36
1737622610000|2025-01-23 08:56:50|110361|110311|110368.6|110318.6|110368.8|110318.8|110360.9|110310.9|21
1737622620000|2025-01-23 08:57:00|110369.4|110319.4|110375.7|110325.7|110379.1|110329.1|110369.4|110319.4|22
1737622630000|2025-01-23 08:57:10|110375.4|110325.4|110370.7|110320.7|110375.4|110325.4|110368.5|110318.5|26
1737622640000|2025-01-23 08:57:20|110370|110320|110369.3|110319.3|110374.9|110324.9|110368.8|110318.8|18
1737622650000|2025-01-23 08:57:30|110368.8|110318.8|110371.1|110321.1|110371.9|110321.9|110367.8|110317.8|25
1737622660000|2025-01-23 08:57:40|110372.3|110322.3|110374.2|110324.2|110379.1|110329.1|110370.9|110320.9|30
1737622670000|2025-01-23 08:57:50|110375|110325|110373.2|110323.2|110376.2|110326.2|110373.2|110323.2|30
1737622680000|2025-01-23 08:58:00|110374.4|110324.4|110372.3|110322.3|110382.9|110332.9|110370.7|110320.7|51
1737622690000|2025-01-23 08:58:10|110371.7|110321.7|110371.9|110321.9|110374.9|110324.9|110367.7|110317.7|32
1737622700000|2025-01-23 08:58:20|110373.3|110323.3|110371|110321|110373.3|110323.3|110368.9|110318.9|21
1737622710000|2025-01-23 08:58:30|110370.2|110320.2|110380.5|110330.5|110386.4|110336.4|110370.2|110320.2|38
1737622720000|2025-01-23 08:58:40|110381.7|110331.7|110379.3|110329.3|110383.3|110333.3|110377.1|110327.1|38
1737622730000|2025-01-23 08:58:50|110379.7|110329.7|110374.6|110324.6|110382.7|110332.7|110372.6|110322.6|33
1737622740000|2025-01-23 08:59:00|110373.8|110323.8|110381.6|110331.6|110381.6|110331.6|110373.8|110323.8|39
1737622750000|2025-01-23 08:59:10|110384.5|110334.5|110390.1|110340.1|110390.1|110340.1|110380|110330|29
1737622760000|2025-01-23 08:59:20|110389.3|110339.3|110402.4|110330.7|110406.2|110343.6|110388.8|110328.4|22
1737622770000|2025-01-23 08:59:30|110408.8|110330.1|110418.8|110332.2|110418.8|110332.2|110404.5|110324.7|19
1737622780000|2025-01-23 08:59:40|110420.2|110333.7|110419.5|110327.9|110424.4|110341.9|110413.4|110322.7|27
1737622790000|2025-01-23 08:59:50|110420.3|110328.9|110437.7|110324.4|110437.7|110331.6|110420.3|110324.4|9
1737622800000|2025-01-23 09:00:00|110424.1|110328.8|110407.7|110326.5|110439.9|110339.5|110407.7|110324.5|36
1737622810000|2025-01-23 09:00:10|110403.1|110324.9|110392.3|110316.4|110403.8|110330.3|110392.2|110316.4|53
1737622820000|2025-01-23 09:00:20|110392.4|110320|110382.4|110310.2|110399|110337.9|110374|110305.9|43
1737622830000|2025-01-23 09:00:30|110380.4|110307.8|110364|110314|110389.5|110320.7|110364|110300.1|38
1737622840000|2025-01-23 09:00:40|110363.4|110313.4|110365|110315|110366.6|110316.6|110362.6|110312.6|28
1737622850000|2025-01-23 09:00:50|110364.8|110314.8|110361.2|110311.2|110365.4|110315.4|110360.7|110310.7|18
1737622860000|2025-01-23 09:01:00|110360.5|110310.5|110360.9|110310.9|110366.5|110316.5|110357.6|110307.6|43
1737622870000|2025-01-23 09:01:10|110360.6|110310.6|110353.7|110303.7|110363.6|110313.6|110353.7|110303.7|35
1737622880000|2025-01-23 09:01:20|110354.2|110304.2|110355.7|110305.7|110355.7|110305.7|110353.1|110303.1|8
1737622890000|2025-01-23 09:01:30|110355.1|110305.1|110346.1|110296.1|110356.8|110306.8|110346.1|110296.1|25
1737622900000|2025-01-23 09:01:40|110345.3|110295.3|110353.7|110303.7|110353.7|110303.7|110343.7|110293.7|29
1737622910000|2025-01-23 09:01:50|110354.4|110304.4|110348.6|110298.6|110354.4|110304.4|110347.9|110297.9|7
1737622920000|2025-01-23 09:02:00|110350.2|110300.2|110346.5|110296.5|110351.3|110301.3|110344.8|110294.8|17
1737622930000|2025-01-23 09:02:10|110347|110297|110347.5|110297.5|110350.1|110300.1|110347|110297|10
1737622940000|2025-01-23 09:02:20|110346.7|110296.7|110346.8|110296.8|110346.8|110296.8|110345.7|110295.7|3
1737622950000|2025-01-23 09:02:30|110347.3|110297.3|110340.9|110290.9|110347.3|110297.3|110339.1|110289.1|7
1737622960000|2025-01-23 09:02:40|110340.2|110290.2|110341.6|110291.6|110342.6|110292.6|110340.2|110290.2|5
1737622970000|2025-01-23 09:02:50|110339.4|110289.4|110339.2|110289.2|110340.2|110290.2|110338.7|110288.7|10
1737622980000|2025-01-23 09:03:00|110340.4|110290.4|110339.2|110289.2|110342.4|110292.4|110338.6|110288.6|8
1737622990000|2025-01-23 09:03:10|110338.6|110288.6|110333|110283|110338.6|110288.6|110333|110283|8
1737623000000|2025-01-23 09:03:20|110332.5|110282.5|110323.4|110273.4|110332.5|110282.5|110321|110271|14
1737623010000|2025-01-23 09:03:30|110322|110272|110320.3|110270.3|110324.3|110274.3|110319.5|110269.5|10
1737623020000|2025-01-23 09:03:40|110319.7|110269.7|110316.1|110266.1|110320.3|110270.3|110316.1|110266.1|8
1737623030000|2025-01-23 09:03:50|110316.7|110266.7|110317.1|110267.1|110319.1|110269.1|110316.1|110266.1|8
1737623040000|2025-01-23 09:04:00|110317.6|110267.6|110317.5|110267.5|110318.8|110268.8|110317.5|110267.5|4
1737623050000|2025-01-23 09:04:10|110317|110267|110311.3|110261.3|110317|110267|110308.4|110258.4|11
1737623060000|2025-01-23 09:04:20|110312.5|110262.5|110322.7|110272.7|110322.7|110287.2|110306.6|110262.5|17
1737623070000|2025-01-23 09:04:30|110323.4|110273.4|110310.4|110260.4|110323.4|110273.4|110308.4|110258.4|13
1737623080000|2025-01-23 09:04:40|110309.8|110259.8|110300|110250|110309.9|110259.9|110300|110250|19
1737623090000|2025-01-23 09:04:50|110300.6|110250.6|110291|110241|110300.6|110250.6|110288.7|110238.7|18
1737623100000|2025-01-23 09:05:00|110291.8|110241.8|110298.3|110248.3|110299.8|110249.8|110291.8|110241.8|20
1737623110000|2025-01-23 09:05:10|110296.2|110246.2|110296.8|110246.8|110297.2|110247.2|110291.7|110241.7|13
1737623120000|2025-01-23 09:05:20|110297.1|110247.1|110278.6|110253.6|110297.1|110253.6|110271.3|110246.3|24
1737623130000|2025-01-23 09:05:30|110278.1|110253.1|110273.3|110223.3|110280.6|110255.6|110271.1|110221.1|28
1737623140000|2025-01-23 09:05:40|110274.4|110224.4|110265.2|110240.2|110274.4|110240.8|110260.3|110222.3|21
1737623150000|2025-01-23 09:05:50|110264.8|110239.8|110270.7|110245.7|110270.7|110245.7|110264.8|110239.8|4
1737623160000|2025-01-23 09:06:00|110271.8|110246.8|110286.4|110261.4|110293.1|110268.1|110271.8|110246.8|31
1737623170000|2025-01-23 09:06:10|110287.5|110262.5|110297|110272|110298.9|110273.9|110287.5|110262.5|33
1737623180000|2025-01-23 09:06:20|110296.8|110271.8|110296.9|110271.9|110297|110272|110296.8|110271.8|3
1737623190000|2025-01-23 09:06:30|110296.1|110271.1|110295.2|110270.2|110297.9|110272.9|110294.4|110269.4|7
1737623200000|2025-01-23 09:06:40|110294.4|110269.4|110294.1|110269.1|110297.2|110272.2|110291.9|110266.9|19
1737623210000|2025-01-23 09:06:50|110294.5|110269.5|110295.1|110270.1|110295.1|110270.1|110294.5|110269.5|4
1737623220000|2025-01-23 09:07:00|110292.7|110267.7|110294.7|110269.7|110295.5|110270.5|110292.7|110267.7|4
1737623230000|2025-01-23 09:07:10|110292.3|110267.3|110288.4|110263.4|110294.1|110269.1|110283.4|110258.4|23
1737623240000|2025-01-23 09:07:20|110289.4|110264.4|110289.3|110264.3|110289.4|110264.4|110284.5|110259.5|12
1737623250000|2025-01-23 09:07:30|110288.6|110263.6|110290.7|110265.7|110290.7|110265.7|110284.6|110259.6|15
1737623260000|2025-01-23 09:07:40|110290.2|110265.2|110278.8|110253.8|110290.2|110265.2|110277.2|110252.2|14
1737623270000|2025-01-23 09:07:50|110282|110257|110282.5|110257.5|110282.5|110257.5|110274.5|110249.5|20
1737623280000|2025-01-23 09:08:00|110284.2|110259.2|110288.1|110263.1|110296.4|110271.4|110284.2|110259.2|15
1737623290000|2025-01-23 09:08:10|110291|110266|110286.8|110261.8|110306|110266|110284.5|110249.3|15
1737623300000|2025-01-23 09:08:20|110287.8|110262.8|110286.4|110261.4|110287.8|110262.8|110285.2|110260.2|8
1737623310000|2025-01-23 09:08:30|110286.9|110261.9|110288.8|110263.8|110289.9|110264.9|110286.9|110261.9|5
1737623320000|2025-01-23 09:08:40|110287.7|110262.7|110287.8|110262.8|110289.5|110264.5|110285.9|110260.9|12
1737623330000|2025-01-23 09:08:50|110292.3|110267.3|110286.4|110261.4|110300.6|110275.6|110286|110261|16
1737623340000|2025-01-23 09:09:00|110285.1|110260.1|110278.3|110253.3|110285.1|110260.1|110276.4|110251.4|19
1737623350000|2025-01-23 09:09:10|110279|110254|110279.9|110254.9|110279.9|110254.9|110278.5|110253.5|3
1737623360000|2025-01-23 09:09:20|110281|110256|110275.8|110250.8|110288.1|110263.1|110273.6|110248.6|15
1737623370000|2025-01-23 09:09:30|110276.8|110251.8|110281.4|110256.4|110282.1|110257.1|110275.3|110250.3|14
1737623380000|2025-01-23 09:09:40|110280.6|110255.6|110278.9|110253.9|110280.6|110255.6|110278.3|110253.3|6
1737623390000|2025-01-23 09:09:50|110279.4|110254.4|110278.4|110253.4|110280.1|110255.1|110278.4|110253.4|4
1737623400000|2025-01-23 09:10:00|110277.2|110252.2|110266.7|110241.7|110277.2|110252.2|110262.8|110237.8|28
1737623410000|2025-01-23 09:10:10|110266.2|110241.2|110266.3|110241.3|110266.9|110241.9|110263.7|110238.7|9
1737623420000|2025-01-23 09:10:20|110266.8|110241.8|110273|110248|110276.3|110251.3|110266.3|110241.3|29
1737623430000|2025-01-23 09:10:30|110272.3|110247.3|110273.4|110248.4|110275.1|110250.1|110270.1|110245.1|17
1737623440000|2025-01-23 09:10:40|110272.4|110247.4|110263|110238|110272.9|110247.9|110263|110238|15
1737623450000|2025-01-23 09:10:50|110262|110237|110264.7|110239.7|110266.6|110241.6|110262|110237|11
1737623460000|2025-01-23 09:11:00|110264.2|110239.2|110277.7|110227.7|110278.4|110240.1|110262.3|110227|15
1737623470000|2025-01-23 09:11:10|110279.2|110229.2|110282.1|110232.1|110282.1|110232.1|110276.5|110226.5|14
1737623480000|2025-01-23 09:11:20|110282.6|110232.6|110284.4|110234.4|110284.9|110234.9|110282.6|110232.6|17
1737623490000|2025-01-23 09:11:30|110285.5|110235.5|110283.4|110233.4|110287.9|110237.9|110283|110233|14
1737623500000|2025-01-23 09:11:40|110280.7|110230.7|110265|110240|110280.7|110244.8|110265|110230.3|12
1737623510000|2025-01-23 09:11:50|110278.8|110228.8|110268.3|110243.3|110280|110243.3|110267.3|110228.7|6
1737623520000|2025-01-23 09:12:00|110267.5|110242.5|110265.5|110240.5|110267.5|110242.5|110265.5|110240.5|5
1737623530000|2025-01-23 09:12:10|110266.3|110241.3|110264.1|110239.1|110268.2|110243.2|110264.1|110239.1|21
1737623540000|2025-01-23 09:12:20|110266.4|110241.4|110276.2|110251.2|110276.9|110251.9|110266.4|110241.4|16
1737623550000|2025-01-23 09:12:30|110275.6|110250.6|110277.4|110252.4|110279.4|110254.4|110274|110249|22
1737623560000|2025-01-23 09:12:40|110276.5|110251.5|110272|110247|110276.5|110251.5|110267.1|110242.1|23
1737623570000|2025-01-23 09:12:50|110271.1|110246.1|110270.1|110245.1|110272.4|110247.4|110266.7|110241.7|20
1737623580000|2025-01-23 09:13:00|110270.3|110245.3|110266.6|110241.6|110270.3|110245.3|110258.6|110233.6|14
1737623590000|2025-01-23 09:13:10|110267.2|110242.2|110265|110240|110270.2|110245.2|110263.5|110238.5|22
1737623600000|2025-01-23 09:13:20|110263.4|110238.4|110263.5|110238.5|110264.1|110239.1|110258.5|110233.5|24
1737623610000|2025-01-23 09:13:30|110264|110239|110261.1|110236.1|110264|110239|110259.4|110234.4|18
1737623620000|2025-01-23 09:13:40|110261.9|110236.9|110261.5|110236.5|110266.8|110241.8|110261.5|110236.5|9
1737623630000|2025-01-23 09:13:50|110262.1|110237.1|110269.3|110244.3|110269.3|110244.3|110262.1|110237.1|18
1737623640000|2025-01-23 09:14:00|110270|110245|110271.2|110246.2|110272.5|110247.5|110262.7|110237.7|21
1737623650000|2025-01-23 09:14:10|110272.1|110247.1|110272.8|110247.8|110276.1|110251.1|110270.3|110245.3|28
1737623660000|2025-01-23 09:14:20|110273.4|110248.4|110274.9|110249.9|110277.4|110252.4|110273.4|110248.4|8
1737623670000|2025-01-23 09:14:30|110274.3|110249.3|110272.8|110247.8|110277.1|110252.1|110272|110247|20
1737623680000|2025-01-23 09:14:40|110273.4|110248.4|110274.6|110249.6|110279.9|110254.9|110273.4|110248.4|13
1737623690000|2025-01-23 09:14:50|110275.2|110250.2|110281.8|110256.8|110282.5|110257.5|110274.9|110249.9|19
1737623700000|2025-01-23 09:15:00|110282.2|110257.2|110264.7|110239.7|110282.9|110257.9|110264.1|110239.1|17
1737623710000|2025-01-23 09:15:10|110263.9|110238.9|110265.5|110240.5|110267|110242|110258.5|110233.5|19
1737623720000|2025-01-23 09:15:20|110264.1|110239.1|110257.1|110232.1|110271.7|110246.7|110255.9|110230.9|32
1737623730000|2025-01-23 09:15:30|110257.5|110232.5|110264.5|110239.5|110267.6|110242.6|110254.2|110229.2|42
1737623740000|2025-01-23 09:15:40|110264.4|110239.4|110266.8|110241.8|110272|110247|110256.2|110231.2|38
1737623750000|2025-01-23 09:15:50|110265.7|110240.7|110261.7|110236.7|110265.7|110240.7|110258.3|110233.3|45
1737623760000|2025-01-23 09:16:00|110261|110236|110264.1|110239.1|110265.6|110240.6|110256.5|110231.5|34
1737623770000|2025-01-23 09:16:10|110264.7|110239.7|110268.2|110243.2|110268.3|110243.3|110263.4|110238.4|17
1737623780000|2025-01-23 09:16:20|110267.6|110242.6|110268.6|110243.6|110268.6|110243.6|110266.2|110241.2|6
1737623790000|2025-01-23 09:16:30|110269.2|110244.2|110268.7|110243.7|110269.2|110244.2|110265.7|110240.7|10
1737623800000|2025-01-23 09:16:40|110269.2|110244.2|110263.6|110238.6|110269.2|110244.2|110262.4|110237.4|18
1737623810000|2025-01-23 09:16:50|110265|110240|110266.9|110241.9|110271.6|110246.6|110264|110239|31
1737623820000|2025-01-23 09:17:00|110265.9|110240.9|110270.1|110245.1|110273.7|110248.7|110265.9|110240.9|20
1737623830000|2025-01-23 09:17:10|110270.6|110245.6|110266.3|110241.3|110272.1|110247.1|110263.5|110238.5|24
1737623840000|2025-01-23 09:17:20|110266.8|110241.8|110268.1|110243.1|110271.5|110246.5|110265.4|110240.4|14
1737623850000|2025-01-23 09:17:30|110265.4|110240.4|110267.9|110242.9|110268.1|110243.1|110265.4|110240.4|3
1737623860000|2025-01-23 09:17:40|110274.3|110249.3|110286.7|110261.7|110287.9|110262.9|110273.9|110248.9|19
1737623870000|2025-01-23 09:17:50|110286.1|110261.1|110279.6|110254.6|110287.7|110262.7|110279|110254|22
1737623880000|2025-01-23 09:18:00|110280.4|110255.4|110284.9|110259.9|110284.9|110259.9|110280.4|110255.4|5
1737623890000|2025-01-23 09:18:10|110283.9|110258.9|110276.7|110251.7|110283.9|110258.9|110273.8|110248.8|28
1737623900000|2025-01-23 09:18:20|110277.3|110252.3|110283.6|110258.6|110283.6|110258.6|110275.2|110250.2|28
1737623910000|2025-01-23 09:18:30|110283|110258|110282.7|110257.7|110293.2|110268.2|110281.1|110256.1|36
1737623920000|2025-01-23 09:18:40|110282.2|110257.2|110282.7|110257.7|110283|110258|110280.3|110255.3|11
1737623930000|2025-01-23 09:18:50|110282.1|110257.1|110281.5|110256.5|110283.1|110258.1|110279|110254|14
1737623940000|2025-01-23 09:19:00|110282.1|110257.1|110292.1|110267.1|110293.4|110268.4|110280.1|110255.1|22
1737623950000|2025-01-23 09:19:10|110294|110269|110272.4|110247.4|110294|110269|110272|110247|28
1737623960000|2025-01-23 09:19:20|110271.6|110246.6|110271.3|110246.3|110272.8|110247.8|110267.7|110242.7|31
1737623970000|2025-01-23 09:19:30|110272.4|110247.4|110253.3|110228.3|110277.1|110252.1|110252.4|110227.4|50
1737623980000|2025-01-23 09:19:40|110250.7|110225.7|110260.6|110235.6|110263.2|110238.2|110250.3|110225.3|31
1737623990000|2025-01-23 09:19:50|110261.1|110236.1|110260.5|110235.5|110261.7|110236.7|110257.7|110232.7|17
1737624000000|2025-01-23 09:20:00|110261.2|110236.2|110247.6|110222.6|110261.2|110236.2|110247.6|110222.6|18
1737624010000|2025-01-23 09:20:10|110249|110224|110246.2|110221.2|110250.3|110225.3|110244.7|110219.7|22
1737624020000|2025-01-23 09:20:20|110246.8|110221.8|110251.1|110226.1|110251.8|110226.8|110240.2|110215.2|26
1737624030000|2025-01-23 09:20:30|110251.6|110226.6|110253.1|110228.1|110253.2|110228.2|110248.4|110223.4|22
1737624040000|2025-01-23 09:20:40|110253.7|110228.7|110279.3|110254.3|110279.3|110254.3|110252.5|110227.5|36
1737624050000|2025-01-23 09:20:50|110280.8|110255.8|110274.7|110249.7|110280.8|110255.8|110269.5|110244.5|40
1737624060000|2025-01-23 09:21:00|110273.7|110248.7|110262|110237|110273.7|110248.7|110261.3|110236.3|22
1737624070000|2025-01-23 09:21:10|110262.1|110237.1|110263.8|110238.8|110269.2|110244.2|110260.9|110235.9|25
1737624080000|2025-01-23 09:21:20|110263.2|110238.2|110264.2|110239.2|110264.4|110239.4|110262.2|110237.2|12
1737624090000|2025-01-23 09:21:30|110263.4|110238.4|110275.9|110250.9|110280.6|110255.6|110263.4|110238.4|25
1737624100000|2025-01-23 09:21:40|110272|110247|110272.6|110247.6|110277.1|110252.1|110269.9|110244.9|29
1737624110000|2025-01-23 09:21:50|110271.2|110246.2|110265.1|110240.1|110276.4|110251.4|110265.1|110240.1|21
1737624120000|2025-01-23 09:22:00|110265.9|110240.9|110238.7|110213.7|110266.1|110241.1|110238.7|110213.7|16
1737624130000|2025-01-23 09:22:10|110238.9|110213.9|110247.7|110222.7|110249|110224|110235.7|110210.7|28
1737624140000|2025-01-23 09:22:20|110249|110224|110250.5|110225.5|110251.1|110226.1|110249|110224|8
1737624150000|2025-01-23 09:22:30|110250.4|110225.4|110247|110222|110259.6|110234.6|110243.5|110218.5|29
1737624160000|2025-01-23 09:22:40|110245.9|110220.9|110237.4|110212.4|110247.1|110222.1|110237.4|110212.4|22
1737624170000|2025-01-23 09:22:50|110239.1|110214.1|110230.4|110205.4|110239.1|110214.1|110229.4|110204.4|14
1737624180000|2025-01-23 09:23:00|110231.1|110206.1|110234.2|110209.2|110234.2|110209.2|110231.1|110206.1|4
1737624190000|2025-01-23 09:23:10|110234.5|110209.5|110236.2|110211.2|110237.2|110212.2|110234.5|110209.5|11
1737624200000|2025-01-23 09:23:20|110236.9|110211.9|110238.2|110213.2|110239.6|110214.6|110233.9|110208.9|24
1737624210000|2025-01-23 09:23:30|110238.8|110213.8|110238.1|110213.1|110240.3|110215.3|110230.6|110205.6|29
1737624220000|2025-01-23 09:23:40|110237.5|110212.5|110237.7|110212.7|110239.8|110214.8|110236.4|110211.4|14
1737624230000|2025-01-23 09:23:50|110239.3|110214.3|110249.4|110224.4|110251.8|110226.8|110237.7|110212.7|21
1737624240000|2025-01-23 09:24:00|110249.7|110224.7|110258|110233|110258|110233|110249.7|110224.7|9
1737624250000|2025-01-23 09:24:10|110257.4|110232.4|110260.7|110235.7|110260.8|110235.8|110257.4|110232.4|25
1737624260000|2025-01-23 09:24:20|110260.8|110235.8|110267.2|110242.2|110267.2|110242.2|110257|110232|27
1737624270000|2025-01-23 09:24:30|110267.6|110242.6|110269.9|110244.9|110272.9|110247.9|110266.8|110241.8|15
1737624280000|2025-01-23 09:24:40|110270.7|110245.7|110275.6|110250.6|110276.8|110251.8|110268.4|110243.4|16
1737624290000|2025-01-23 09:24:50|110275.5|110250.5|110273.1|110248.1|110277.2|110252.2|110265.7|110240.7|19
1737624300000|2025-01-23 09:25:00|110274.2|110249.2|110272.8|110247.8|110274.5|110249.5|110269.6|110244.6|24
1737624310000|2025-01-23 09:25:10|110272.6|110247.6|110266.2|110241.2|110274|110249|110264.1|110239.1|23
1737624320000|2025-01-23 09:25:20|110266.7|110241.7|110265.8|110240.8|110268.4|110243.4|110265.1|110240.1|15
1737624330000|2025-01-23 09:25:30|110267.4|110242.4|110266.7|110241.7|110270|110245|110266.5|110241.5|16
1737624340000|2025-01-23 09:25:40|110266.3|110241.3|110262.7|110237.7|110267.7|110242.7|110262.6|110237.6|14
1737624350000|2025-01-23 09:25:50|110263.4|110238.4|110266.8|110241.8|110269|110244|110262.3|110237.3|17
1737624360000|2025-01-23 09:26:00|110267.5|110242.5|110265.6|110240.6|110270.7|110245.7|110264.1|110239.1|22
1737624370000|2025-01-23 09:26:10|110266.2|110241.2|110264.4|110239.4|110268.9|110243.9|110262.6|110237.6|29
1737624380000|2025-01-23 09:26:20|110265|110240|110263.9|110238.9|110268.1|110243.1|110263.9|110238.9|18
1737624390000|2025-01-23 09:26:30|110263.5|110238.5|110284.6|110259.6|110284.6|110259.6|110263.5|110238.5|23
1737624400000|2025-01-23 09:26:40|110283.6|110258.6|110277.8|110252.8|110283.6|110258.6|110276.8|110251.8|19
1737624410000|2025-01-23 09:26:50|110277.9|110252.9|110280.9|110255.9|110283.4|110258.4|110277.9|110252.9|7
1737624420000|2025-01-23 09:27:00|110280.4|110255.4|110279.1|110254.1|110283.7|110258.7|110278.4|110253.4|37
1737624430000|2025-01-23 09:27:10|110278.5|110253.5|110277.7|110252.7|110280.3|110255.3|110277.7|110252.7|17
1737624440000|2025-01-23 09:27:20|110276.7|110251.7|110271.4|110246.4|110276.7|110251.7|110269.5|110244.5|18
1737624450000|2025-01-23 09:27:30|110272.1|110247.1|110270.4|110245.4|110274.9|110249.9|110268.9|110243.9|19
1737624460000|2025-01-23 09:27:40|110271.3|110246.3|110270.7|110245.7|110276.3|110251.3|110267.8|110242.8|32
1737624470000|2025-01-23 09:27:50|110271.9|110246.9|110281|110256|110281.2|110256.2|110269.3|110244.3|34
1737624480000|2025-01-23 09:28:00|110281.7|110256.7|110287.1|110262.1|110289.7|110264.7|110281.7|110256.7|19
1737624490000|2025-01-23 09:28:10|110286.5|110261.5|110286.9|110261.9|110289.7|110264.7|110286.3|110261.3|17
1737624500000|2025-01-23 09:28:20|110286.3|110261.3|110283|110258|110286.3|110261.3|110281.7|110256.7|15
1737624510000|2025-01-23 09:28:30|110282.4|110257.4|110282.2|110257.2|110284.9|110259.9|110281.8|110256.8|20
1737624520000|2025-01-23 09:28:40|110281.2|110256.2|110277.6|110252.6|110282.7|110257.7|110274.8|110249.8|18
1737624530000|2025-01-23 09:28:50|110277.5|110252.5|110272.8|110247.8|110283.5|110258.5|110268.7|110243.7|26
1737624540000|2025-01-23 09:29:00|110272.4|110247.4|110271.3|110246.3|110275.3|110250.3|110271.3|110246.3|24
1737624550000|2025-01-23 09:29:10|110271.8|110246.8|110271.4|110246.4|110273.8|110248.8|110271.1|110246.1|15
1737624560000|2025-01-23 09:29:20|110270.8|110245.8|110270.3|110245.3|110271.7|110246.7|110270.3|110245.3|9
1737624570000|2025-01-23 09:29:30|110271.7|110246.7|110273.6|110248.6|110274.9|110249.9|110270.3|110245.3|8
1737624580000|2025-01-23 09:29:40|110273.3|110248.3|110251.7|110226.7|110273.3|110248.3|110248.2|110223.2|38
1737624590000|2025-01-23 09:29:50|110252.3|110227.3|110258.5|110233.5|110258.5|110233.5|110249.9|110224.9|17
1737624600000|2025-01-23 09:30:00|110259.1|110234.1|110261.4|110236.4|110261.9|110236.9|110248|110223|34
1737624610000|2025-01-23 09:30:10|110260.8|110235.8|110262.1|110237.1|110265.3|110240.3|110260.8|110235.8|12
1737624620000|2025-01-23 09:30:20|110261.4|110236.4|110253.7|110228.7|110261.4|110236.4|110252.6|110227.6|34
1737624630000|2025-01-23 09:30:30|110255.1|110230.1|110256.7|110231.7|110259|110234|110252.6|110227.6|33
1737624640000|2025-01-23 09:30:40|110257.5|110232.5|110255.8|110230.8|110257.5|110232.5|110250.4|110225.4|29
1737624650000|2025-01-23 09:30:50|110256.4|110231.4|110253.6|110228.6|110257.8|110232.8|110253.6|110228.6|10
1737624660000|2025-01-23 09:31:00|110254.3|110229.3|110259.3|110234.3|110262.1|110237.1|110253.7|110228.7|14
1737624670000|2025-01-23 09:31:10|110258.6|110233.6|110258.4|110233.4|110258.6|110233.6|110253.1|110228.1|14
1737624680000|2025-01-23 09:31:20|110257.7|110232.7|110259.4|110234.4|110260.4|110235.4|110249.4|110224.4|27
1737624690000|2025-01-23 09:31:30|110260.1|110235.1|110254.6|110229.6|110260.4|110235.4|110253.6|110228.6|26
1737624700000|2025-01-23 09:31:40|110255.2|110230.2|110254.8|110229.8|110257.7|110232.7|110254.6|110229.6|9
1737624710000|2025-01-23 09:31:50|110255.4|110230.4|110253|110228|110258.2|110233.2|110253|110228|20
1737624720000|2025-01-23 09:32:00|110253.6|110228.6|110262.8|110237.8|110262.8|110237.8|110253.6|110228.6|7
1737624730000|2025-01-23 09:32:10|110262.2|110237.2|110263.3|110238.3|110263.3|110238.3|110262.2|110237.2|3
1737624740000|2025-01-23 09:32:20|110263.4|110238.4|110262.8|110237.8|110264.1|110239.1|110257.4|110232.4|14
1737624750000|2025-01-23 09:32:30|110264.6|110239.6|110261.3|110236.3|110264.6|110239.6|110260.8|110235.8|14
1737624760000|2025-01-23 09:32:40|110262|110237|110258.2|110233.2|110262.5|110237.5|110253.2|110228.2|9
1737624770000|2025-01-23 09:32:50|110258.8|110233.8|110259.2|110234.2|110261.9|110236.9|110258.2|110233.2|14
1737624780000|2025-01-23 09:33:00|110259.8|110234.8|110252.9|110227.9|110259.8|110234.8|110252.4|110227.4|10
1737624790000|2025-01-23 09:33:10|110254.5|110229.5|110253.7|110228.7|110255.8|110230.8|110251.4|110226.4|18
1737624800000|2025-01-23 09:33:20|110254.1|110229.1|110259.3|110234.3|110259.5|110234.5|110254.1|110229.1|19
1737624810000|2025-01-23 09:33:30|110257.9|110232.9|110261.3|110236.3|110262.7|110237.7|110257.9|110232.9|26
1737624820000|2025-01-23 09:33:40|110260.1|110235.1|110263.6|110238.6|110264.2|110239.2|110260.1|110235.1|13
1737624830000|2025-01-23 09:33:50|110264.2|110239.2|110258.2|110233.2|110264.2|110239.2|110258.2|110233.2|12
1737624840000|2025-01-23 09:34:00|110259.5|110234.5|110257.8|110232.8|110260.5|110235.5|110257.1|110232.1|25
1737624850000|2025-01-23 09:34:10|110259.2|110234.2|110259.6|110234.6|110260.2|110235.2|110258.6|110233.6|10
1737624860000|2025-01-23 09:34:20|110260.3|110235.3|110260|110235|110262.4|110237.4|110260|110235|14
1737624870000|2025-01-23 09:34:30|110259.5|110234.5|110262.7|110237.7|110262.7|110237.7|110257|110232|12
1737624880000|2025-01-23 09:34:40|110263.3|110238.3|110256.5|110231.5|110263.3|110238.3|110252.8|110227.8|13
1737624890000|2025-01-23 09:34:50|110257|110232|110260.9|110235.9|110261|110236|110257|110232|30
1737624900000|2025-01-23 09:35:00|110259.8|110234.8|110259.1|110234.1|110260.1|110235.1|110257.8|110232.8|12
1737624910000|2025-01-23 09:35:10|110260|110235|110257|110232|110264.1|110239.1|110257|110232|24
1737624920000|2025-01-23 09:35:20|110254.9|110229.9|110248.9|110223.9|110254.9|110229.9|110245.1|110220.1|10
1737624930000|2025-01-23 09:35:30|110248.6|110223.6|110227|110202|110250|110225|110227|110202|17
1737624940000|2025-01-23 09:35:40|110218|110193|110217.5|110192.5|110221.8|110196.8|110210.7|110185.7|38
1737624950000|2025-01-23 09:35:50|110215.8|110190.8|110224.6|110199.6|110229.4|110204.4|110215.4|110190.4|27
1737624960000|2025-01-23 09:36:00|110223|110198|110224.1|110199.1|110226.2|110201.2|110222.4|110197.4|11
1737624970000|2025-01-23 09:36:10|110224.8|110199.8|110226.3|110201.3|110228.7|110203.7|110224.8|110199.8|15
1737624980000|2025-01-23 09:36:20|110225.6|110200.6|110239.9|110214.9|110240|110215|110224.6|110199.6|26
1737624990000|2025-01-23 09:36:30|110238.4|110213.4|110238.2|110213.2|110250.1|110225.1|110237.5|110212.5|22
1737625000000|2025-01-23 09:36:40|110239.6|110214.6|110225.5|110200.5|110239.6|110214.6|110224.7|110199.7|28
1737625010000|2025-01-23 09:36:50|110224.9|110199.9|110241.1|110216.1|110242.2|110217.2|110224.9|110199.9|14
1737625020000|2025-01-23 09:37:00|110239.4|110214.4|110232|110207|110239.4|110214.4|110227.6|110202.6|35
1737625030000|2025-01-23 09:37:10|110232.2|110207.2|110234.9|110209.9|110236.9|110211.9|110224.2|110199.2|22
1737625040000|2025-01-23 09:37:20|110234.3|110209.3|110229.4|110204.4|110234.9|110209.9|110224|110199|20
1737625050000|2025-01-23 09:37:30|110229.2|110204.2|110231.7|110206.7|110235.5|110210.5|110229.2|110204.2|19
1737625060000|2025-01-23 09:37:40|110233.3|110208.3|110232.3|110207.3|110233.3|110208.3|110231.3|110206.3|12
1737625070000|2025-01-23 09:37:50|110233|110208|110233.8|110208.8|110235|110210|110232.7|110207.7|16
1737625080000|2025-01-23 09:38:00|110234.5|110209.5|110235.7|110210.7|110239.2|110214.2|110233.4|110208.4|25
1737625090000|2025-01-23 09:38:10|110235.9|110210.9|110232.1|110207.1|110237.1|110212.1|110227.2|110202.2|27
1737625100000|2025-01-23 09:38:20|110232.7|110207.7|110237.4|110212.4|110241|110216|110232.1|110207.1|32
1737625110000|2025-01-23 09:38:30|110238.1|110213.1|110242.8|110217.8|110243|110218|110238.1|110213.1|9
1737625120000|2025-01-23 09:38:40|110243.4|110218.4|110242|110217|110244.6|110219.6|110242|110217|6
1737625130000|2025-01-23 09:38:50|110243.1|110218.1|110239.7|110214.7|110243.1|110218.1|110239.7|110214.7|15
1737625140000|2025-01-23 09:39:00|110240|110215|110240.4|110215.4|110241.7|110216.7|110240|110215|19
1737625150000|2025-01-23 09:39:10|110241.1|110216.1|110247.3|110222.3|110247.3|110222.3|110240.1|110215.1|21
1737625160000|2025-01-23 09:39:20|110248.1|110223.1|110252|110227|110252.6|110227.6|110243.9|110218.9|19
1737625170000|2025-01-23 09:39:30|110250.7|110225.7|110231.2|110206.2|110250.7|110225.7|110226.1|110201.1|18
1737625180000|2025-01-23 09:39:40|110231.3|110206.3|110230.6|110205.6|110232.4|110207.4|110229.5|110204.5|12
1737625190000|2025-01-23 09:39:50|110227.8|110202.8|110228.2|110203.2|110228.9|110203.9|110219.3|110194.3|29
1737625200000|2025-01-23 09:40:00|110229|110204|110231.7|110206.7|110232.9|110207.9|110227.8|110202.8|25
1737625210000|2025-01-23 09:40:10|110231.2|110206.2|110233.6|110208.6|110233.7|110208.7|110231.2|110206.2|13
1737625220000|2025-01-23 09:40:20|110234.3|110209.3|110235.7|110210.7|110235.7|110210.7|110234.3|110209.3|4
1737625230000|2025-01-23 09:40:30|110235|110210|110230|110205|110235|110210|110230|110205|5
1737625240000|2025-01-23 09:40:40|110229.6|110204.6|110229.2|110204.2|110231.5|110206.5|110229|110204|8
1737625250000|2025-01-23 09:40:50|110229.6|110204.6|110241.2|110216.2|110242.7|110217.7|110229.6|110204.6|27
1737625260000|2025-01-23 09:41:00|110240.7|110215.7|110237|110212|110242.3|110217.3|110236|110211|17
1737625270000|2025-01-23 09:41:10|110236.4|110211.4|110231.6|110206.6|110236.7|110211.7|110231.2|110206.2|14
1737625280000|2025-01-23 09:41:20|110232.3|110207.3|110234.3|110209.3|110235.9|110210.9|110232.3|110207.3|11
1737625290000|2025-01-23 09:41:30|110234.9|110209.9|110234.9|110209.9|110234.9|110209.9|110232.6|110207.6|10
1737625300000|2025-01-23 09:41:40|110234.3|110209.3|110226.6|110201.6|110237.1|110212.1|110225.5|110200.5|31
1737625310000|2025-01-23 09:41:50|110226.9|110201.9|110233.1|110208.1|110234.3|110209.3|110225.4|110200.4|20
1737625320000|2025-01-23 09:42:00|110233|110208|110231.7|110206.7|110233.7|110208.7|110231.5|110206.5|6
1737625330000|2025-01-23 09:42:10|110232.2|110207.2|110231.6|110206.6|110234.2|110209.2|110231.6|110206.6|9
1737625340000|2025-01-23 09:42:20|110232.3|110207.3|110239.3|110214.3|110239.3|110214.3|110232.3|110207.3|16
1737625350000|2025-01-23 09:42:30|110239.8|110214.8|110242.3|110217.3|110242.3|110217.3|110239.8|110214.8|7
1737625360000|2025-01-23 09:42:40|110240.4|110215.4|110240.6|110215.6|110242.3|110217.3|110240.4|110215.4|4
1737625370000|2025-01-23 09:42:50|110238.6|110213.6|110234.3|110209.3|110241.2|110216.2|110231|110206|24
1737625380000|2025-01-23 09:43:00|110235.3|110210.3|110236.2|110211.2|110236.5|110211.5|110235.3|110210.3|4
1737625390000|2025-01-23 09:43:10|110236.5|110211.5|110245.9|110220.9|110247|110222|110236.1|110211.1|23
1737625400000|2025-01-23 09:43:20|110245.4|110220.4|110253|110228|110254.5|110229.5|110245.4|110220.4|31
1737625410000|2025-01-23 09:43:30|110252.7|110227.7|110248.1|110223.1|110253.2|110228.2|110244.8|110219.8|19
1737625420000|2025-01-23 09:43:40|110247.4|110222.4|110249.4|110224.4|110250.7|110225.7|110246.1|110221.1|11
1737625430000|2025-01-23 09:43:50|110250|110225|110251.4|110226.4|110255|110230|110247.8|110222.8|14
1737625440000|2025-01-23 09:44:00|110250.4|110225.4|110252.5|110227.5|110252.5|110227.5|110248.8|110223.8|6
1737625450000|2025-01-23 09:44:10|110253.3|110228.3|110247.4|110222.4|110253.3|110228.3|110240.8|110215.8|14
1737625460000|2025-01-23 09:44:20|110244.7|110219.7|110246.5|110221.5|110249.6|110224.6|110244|110219|22
1737625470000|2025-01-23 09:44:30|110246.2|110221.2|110249|110224|110252.5|110227.5|110246.2|110221.2|18
1737625480000|2025-01-23 09:44:40|110246.3|110221.3|110245|110220|110248.7|110223.7|110244.1|110219.1|19
1737625490000|2025-01-23 09:44:50|110244.5|110219.5|110251.9|110226.9|110256.4|110231.4|110244.5|110219.5|21
1737625500000|2025-01-23 09:45:00|110251.6|110226.6|110257.6|110232.6|110260.6|110235.6|110247.9|110222.9|29
1737625510000|2025-01-23 09:45:10|110258.3|110233.3|110264.4|110239.4|110270.9|110245.9|110258.3|110233.3|23
1737625520000|2025-01-23 09:45:20|110264.1|110239.1|110267.7|110242.7|110267.7|110242.7|110264.1|110239.1|6
1737625530000|2025-01-23 09:45:30|110266.9|110241.9|110264.7|110239.7|110267.6|110242.6|110264.3|110239.3|13
1737625540000|2025-01-23 09:45:40|110264|110239|110262.8|110237.8|110264.8|110239.8|110261.1|110236.1|51
1737625550000|2025-01-23 09:45:50|110264.6|110239.6|110265.1|110240.1|110267.7|110242.7|110263.5|110238.5|26
1737625560000|2025-01-23 09:46:00|110264.4|110239.4|110280|110255|110280.5|110255.5|110264.2|110239.2|25
1737625570000|2025-01-23 09:46:10|110280.6|110255.6|110282.2|110257.2|110287.8|110262.8|110280.6|110255.6|37
1737625580000|2025-01-23 09:46:20|110283.2|110258.2|110277.2|110252.2|110284.2|110259.2|110277.2|110252.2|19
1737625590000|2025-01-23 09:46:30|110277.9|110252.9|110273|110248|110281.8|110256.8|110273|110248|21
1737625600000|2025-01-23 09:46:40|110274.4|110249.4|110276.7|110251.7|110277.8|110252.8|110274.4|110249.4|8
1737625610000|2025-01-23 09:46:50|110276.4|110251.4|110275.1|110250.1|110279.6|110254.6|110275.1|110250.1|14
1737625620000|2025-01-23 09:47:00|110275.4|110250.4|110279.4|110254.4|110279.4|110254.4|110269.1|110244.1|31
1737625630000|2025-01-23 09:47:10|110276.6|110251.6|110284.7|110259.7|110287.2|110262.2|110276.6|110251.6|19
1737625640000|2025-01-23 09:47:20|110284.1|110259.1|110276.1|110251.1|110284.1|110259.1|110276.1|110251.1|21
1737625650000|2025-01-23 09:47:30|110276.9|110251.9|110278.3|110253.3|110279.1|110254.1|110276.9|110251.9|9
1737625660000|2025-01-23 09:47:40|110279.3|110254.3|110277.8|110252.8|110279.4|110254.4|110276.6|110251.6|12
1737625670000|2025-01-23 09:47:50|110278.5|110253.5|110275.2|110250.2|110285.7|110260.7|110272.3|110247.3|26
1737625680000|2025-01-23 09:48:00|110275.9|110250.9|110272.2|110247.2|110275.9|110250.9|110270.2|110245.2|14
1737625690000|2025-01-23 09:48:10|110271.2|110246.2|110280.7|110255.7|110282.8|110257.8|110271.2|110246.2|18
1737625700000|2025-01-23 09:48:20|110278.3|110253.3|110259.9|110234.9|110293.2|110268.2|110259.4|110234.4|42
1737625710000|2025-01-23 09:48:30|110260.5|110235.5|110258.6|110233.6|110266.1|110241.1|110258.6|110233.6|17
1737625720000|2025-01-23 09:48:40|110259.3|110234.3|110265.5|110240.5|110266.7|110241.7|110258.6|110233.6|14
1737625730000|2025-01-23 09:48:50|110265.8|110240.8|110263|110238|110265.8|110240.8|110261.3|110236.3|12
1737625740000|2025-01-23 09:49:00|110263.8|110238.8|110262.1|110237.1|110263.9|110238.9|110261.6|110236.6|12
1737625750000|2025-01-23 09:49:10|110261.5|110236.5|110241.2|110216.2|110261.5|110236.5|110240.6|110215.6|18
1737625760000|2025-01-23 09:49:20|110239.2|110214.2|110241.6|110216.6|110252.2|110227.2|110234.6|110209.6|40
1737625770000|2025-01-23 09:49:30|110244.4|110219.4|110240.9|110215.9|110245|110220|110236.8|110211.8|18
1737625780000|2025-01-23 09:49:40|110241.5|110216.5|110232.2|110207.2|110241.5|110216.5|110230.3|110205.3|27
1737625790000|2025-01-23 09:49:50|110233.5|110208.5|110246.7|110221.7|110246.7|110221.7|110232.4|110207.4|21
1737625800000|2025-01-23 09:50:00|110246.2|110221.2|110251|110226|110256.4|110231.4|110245.1|110220.1|17
1737625810000|2025-01-23 09:50:10|110250.3|110225.3|110252.8|110227.8|110252.8|110227.8|110245.4|110220.4|13
1737625820000|2025-01-23 09:50:20|110253.2|110228.2|110252|110227|110255|110230|110251.6|110226.6|9
1737625830000|2025-01-23 09:50:30|110254.9|110229.9|110252.5|110227.5|110255.4|110230.4|110252.5|110227.5|12
1737625840000|2025-01-23 09:50:40|110251.4|110226.4|110250.3|110225.3|110252.7|110227.7|110250.1|110225.1|10
1737625850000|2025-01-23 09:50:50|110249.7|110224.7|110238.9|110213.9|110249.7|110224.7|110238.4|110213.4|18
1737625860000|2025-01-23 09:51:00|110238.3|110213.3|110234.1|110209.1|110238.3|110213.3|110230.3|110205.3|17
1737625870000|2025-01-23 09:51:10|110233.7|110208.7|110233.8|110208.8|110234.3|110209.3|110224.9|110199.9|12
1737625880000|2025-01-23 09:51:20|110232.5|110207.5|110233.8|110208.8|110233.8|110208.8|110231.2|110206.2|35
1737625890000|2025-01-23 09:51:30|110235.6|110210.6|110237.6|110212.6|110238.6|110213.6|110234.4|110209.4|32
1737625900000|2025-01-23 09:51:40|110238.1|110213.1|110249.6|110224.6|110253.4|110228.4|110238.1|110213.1|27
1737625910000|2025-01-23 09:51:50|110248.9|110223.9|110257.2|110232.2|110257.2|110232.2|110248.4|110223.4|8
1737625920000|2025-01-23 09:52:00|110256.5|110231.5|110259.2|110234.2|110259.6|110234.6|110256.5|110231.5|9
1737625930000|2025-01-23 09:52:10|110260.8|110235.8|110265.2|110240.2|110265.3|110240.3|110260.8|110235.8|8
1737625940000|2025-01-23 09:52:20|110264.9|110239.9|110265.9|110240.9|110266.6|110241.6|110262|110237|11
1737625950000|2025-01-23 09:52:30|110267.4|110242.4|110267.7|110242.7|110270.4|110245.4|110267.4|110242.4|11
1737625960000|2025-01-23 09:52:40|110270.8|110245.8|110259.2|110234.2|110270.8|110245.8|110259.2|110234.2|15
1737625970000|2025-01-23 09:52:50|110259.7|110234.7|110250.8|110225.8|110259.7|110234.7|110250.3|110225.3|22
1737625980000|2025-01-23 09:53:00|110250.2|110225.2|110246.5|110221.5|110250.5|110225.5|110246|110221|14
1737625990000|2025-01-23 09:53:10|110247.1|110222.1|110244.9|110219.9|110248.1|110223.1|110244.9|110219.9|7
1737626000000|2025-01-23 09:53:20|110245.1|110220.1|110240.8|110215.8|110245.1|110220.1|110234.2|110209.2|14
1737626010000|2025-01-23 09:53:30|110240.1|110215.1|110241.2|110216.2|110241.2|110216.2|110233.8|110208.8|14
1737626020000|2025-01-23 09:53:40|110241.4|110216.4|110240.8|110215.8|110241.4|110216.4|110240.1|110215.1|5
1737626030000|2025-01-23 09:53:50|110241.1|110216.1|110241.5|110216.5|110241.5|110216.5|110241.1|110216.1|2
1737626040000|2025-01-23 09:54:00|110242.3|110217.3|110235|110210|110243.3|110218.3|110235|110210|18
1737626050000|2025-01-23 09:54:10|110237.7|110212.7|110230.8|110205.8|110239.4|110214.4|110228.8|110203.8|40
1737626060000|2025-01-23 09:54:20|110229.9|110204.9|110229.9|110204.9|110229.9|110204.9|110229.9|110204.9|1
1737626070000|2025-01-23 09:54:30|110226.4|110201.4|110218.8|110193.8|110226.4|110201.4|110203.3|110164.2|45
1737626080000|2025-01-23 09:54:40|110218|110193|110215.6|110190.6|110220.8|110195.8|110215.5|110190.5|14
1737626090000|2025-01-23 09:54:50|110215.3|110190.3|110211|110186|110215.3|110190.3|110208.8|110183.8|20
1737626100000|2025-01-23 09:55:00|110211.1|110186.1|110209.1|110184.1|110211.1|110186.1|110208.1|110183.1|23
1737626110000|2025-01-23 09:55:10|110210.2|110185.2|110217|110192|110217|110192|110209.3|110184.3|23
1737626120000|2025-01-23 09:55:20|110218.5|110193.5|110217|110192|110223.1|110198.1|110216.3|110191.3|16
1737626130000|2025-01-23 09:55:30|110216.6|110191.6|110220|110195|110220|110195|110210.6|110185.6|22
1737626140000|2025-01-23 09:55:40|110219.1|110194.1|110220.1|110195.1|110223.6|110198.6|110215.8|110190.8|26
1737626160000|2025-01-23 09:56:00|110220.2|110195.2|110223.6|110198.6|110224.6|110199.6|110219.9|110194.9|13
1737626170000|2025-01-23 09:56:10|110220.6|110195.6|110219.1|110194.1|110230.4|110205.4|110219.1|110194.1|21
1737626180000|2025-01-23 09:56:20|110218.6|110193.6|110225.8|110200.8|110225.8|110200.8|110216.7|110191.7|17
1737626190000|2025-01-23 09:56:30|110225.6|110200.6|110224.2|110199.2|110225.6|110200.6|110222.6|110197.6|15
1737626200000|2025-01-23 09:56:40|110223.4|110198.4|110224.5|110199.5|110225.3|110200.3|110223|110198|9
1737626210000|2025-01-23 09:56:50|110225.3|110200.3|110226|110201|110229.4|110204.4|110224|110199|19
1737626220000|2025-01-23 09:57:00|110226.5|110201.5|110225.6|110200.6|110226.5|110201.5|110225.6|110200.6|2
1737626230000|2025-01-23 09:57:10|110225.5|110200.5|110218.3|110193.3|110226.2|110201.2|110213.4|110188.4|12
1737626240000|2025-01-23 09:57:20|110216.6|110191.6|110217.4|110192.4|110219.6|110194.6|110214.8|110189.8|28
1737626250000|2025-01-23 09:57:30|110219|110194|110224.8|110199.8|110228.1|110203.1|110217.4|110192.4|24
1737626260000|2025-01-23 09:57:40|110225.1|110200.1|110228.8|110203.8|110229.9|110204.9|110224.8|110199.8|11
1737626270000|2025-01-23 09:57:50|110228.5|110203.5|110230.8|110205.8|110230.8|110205.8|110227.4|110202.4|18
1737626280000|2025-01-23 09:58:00|110231.8|110206.8|110225.4|110200.4|110232|110207|110223.4|110198.4|27
1737626290000|2025-01-23 09:58:10|110226.1|110201.1|110225.6|110200.6|110228.5|110203.5|110225.1|110200.1|10
1737626300000|2025-01-23 09:58:20|110226.2|110201.2|110230.4|110205.4|110231.4|110206.4|110226.2|110201.2|8
1737626310000|2025-01-23 09:58:30|110231.6|110206.6|110231|110206|110236.4|110211.4|110231|110206|16
1737626320000|2025-01-23 09:58:40|110229.9|110204.9|110233.1|110208.1|110233.1|110208.1|110228.9|110203.9|15
1737626330000|2025-01-23 09:58:50|110234|110209|110233.6|110208.6|110235.8|110210.8|110231.9|110206.9|17
1737626340000|2025-01-23 09:59:00|110232.9|110207.9|110238.2|110213.2|110239.4|110214.4|110232.9|110207.9|15
1737626350000|2025-01-23 09:59:10|110237.8|110212.8|110238|110213|110239.5|110214.5|110232.4|110207.4|22
1737626360000|2025-01-23 09:59:20|110238.6|110213.6|110236.5|110211.5|110238.6|110213.6|110231.5|110206.5|29
1737626370000|2025-01-23 09:59:30|110237.5|110212.5|110236.4|110211.4|110237.5|110212.5|110235.4|110210.4|15
1737626380000|2025-01-23 09:59:40|110237|110212|110237.3|110212.3|110239.9|110214.9|110235|110210|31
1737626390000|2025-01-23 09:59:50|110237.9|110212.9|110232|110207|110237.9|110212.9|110230.6|110205.6|28
1737626400000|2025-01-23 10:00:00|110231.3|110206.3|110225.4|110200.4|110231.7|110206.7|110224.9|110199.9|18
1737626410000|2025-01-23 10:00:10|110224.8|110199.8|110223.8|110198.8|110226.8|110201.8|110221.1|110196.1|26
1737626420000|2025-01-23 10:00:20|110224.1|110199.1|110216|110191|110224.1|110199.1|110216|110191|13
1737626430000|2025-01-23 10:00:30|110214.5|110189.5|110199.6|110174.6|110214.5|110189.5|110197.5|110172.5|22
1737626440000|2025-01-23 10:00:40|110199|110174|110206.1|110181.1|110206.7|110181.7|110195.9|110170.9|30
1737626450000|2025-01-23 10:00:50|110206.6|110181.6|110210.3|110185.3|110210.4|110185.4|110206|110181|26
1737626460000|2025-01-23 10:01:00|110211|110186|110222.9|110197.9|110231.3|110206.3|110211|110186|28
1737626470000|2025-01-23 10:01:10|110222.5|110197.5|110217.7|110192.7|110223.6|110198.6|110213.8|110188.8|22
1737626480000|2025-01-23 10:01:20|110217|110192|110211.1|110186.1|110217|110192|110207.6|110182.6|30
1737626490000|2025-01-23 10:01:30|110211.8|110186.8|110206.1|110181.1|110211.8|110186.8|110205.2|110180.2|20
1737626500000|2025-01-23 10:01:40|110205.5|110180.5|110207.5|110182.5|110207.5|110182.5|110204.4|110179.4|23
1737626510000|2025-01-23 10:01:50|110208.3|110183.3|110214.9|110189.9|110214.9|110189.9|110199.7|110174.7|40
1737626520000|2025-01-23 10:02:00|110214.3|110189.3|110213.2|110188.2|110214.3|110189.3|110208.6|110183.6|20
1737626530000|2025-01-23 10:02:10|110211.1|110186.1|110217.1|110192.1|110217.1|110192.1|110211.1|110186.1|9
1737626540000|2025-01-23 10:02:20|110217.7|110192.7|110217.6|110192.6|110222.3|110197.3|110214.5|110189.5|15
1737626550000|2025-01-23 10:02:30|110218.2|110193.2|110222.4|110197.4|110222.4|110197.4|110217.6|110192.6|12
1737626560000|2025-01-23 10:02:40|110223.2|110198.2|110233.4|110208.4|110235.4|110210.4|110222|110197|21
1737626570000|2025-01-23 10:02:50|110234.1|110209.1|110242.3|110217.3|110243.5|110218.5|110234.1|110209.1|25
1737626580000|2025-01-23 10:03:00|110243.5|110218.5|110242.7|110217.7|110249.4|110224.4|110240.5|110215.5|23
1737626590000|2025-01-23 10:03:10|110243|110218|110247.9|110222.9|110250.3|110225.3|110242.6|110217.6|16
1737626600000|2025-01-23 10:03:20|110251.8|110226.8|110257.8|110207.8|110258.5|110226.8|110247.3|110207.8|15
1737626610000|2025-01-23 10:03:30|110258.7|110208.7|110240.9|110215.9|110259.3|110218.4|110238.5|110205.6|16
1737626620000|2025-01-23 10:03:40|110241.5|110216.5|110244.5|110219.5|110247.3|110222.3|110241.5|110216.5|16
1737626630000|2025-01-23 10:03:50|110245.3|110220.3|110236.7|110211.7|110245.3|110220.3|110234.2|110209.2|19
1737626640000|2025-01-23 10:04:00|110237.7|110212.7|110242|110217|110242.4|110217.4|110236.7|110211.7|8
1737626650000|2025-01-23 10:04:10|110241.7|110216.7|110236.5|110211.5|110243.3|110218.3|110236.5|110211.5|19
1737626660000|2025-01-23 10:04:20|110238.3|110213.3|110239|110214|110241.7|110216.7|110236.5|110211.5|14
1737626670000|2025-01-23 10:04:30|110239.4|110214.4|110243.7|110218.7|110245.6|110220.6|110239.4|110214.4|11
1737626680000|2025-01-23 10:04:40|110240.3|110215.3|110238.5|110213.5|110243.7|110218.7|110238.4|110213.4|12
1737626690000|2025-01-23 10:04:50|110238.3|110213.3|110242|110217|110247.1|110222.1|110238.3|110213.3|22
1737626700000|2025-01-23 10:05:00|110241.2|110216.2|110235.8|110210.8|110243.2|110218.2|110235.8|110210.8|18
1737626710000|2025-01-23 10:05:10|110235.3|110210.3|110234.4|110209.4|110240.7|110215.7|110234.4|110209.4|18
1737626720000|2025-01-23 10:05:20|110235|110210|110244.5|110219.5|110244.6|110219.6|110233|110208|21
1737626730000|2025-01-23 10:05:30|110241.8|110216.8|110238.7|110213.7|110241.8|110216.8|110238.7|110213.7|7
1737626740000|2025-01-23 10:05:40|110238|110213|110242.4|110217.4|110242.4|110217.4|110235.8|110210.8|23
1737626750000|2025-01-23 10:05:50|110243|110218|110242.2|110217.2|110245|110220|110238.3|110213.3|15
1737626760000|2025-01-23 10:06:00|110241.6|110216.6|110235.7|110210.7|110241.6|110216.6|110235.1|110210.1|16
1737626770000|2025-01-23 10:06:10|110236.5|110211.5|110238.7|110213.7|110241.7|110216.7|110236.5|110211.5|20
1737626780000|2025-01-23 10:06:20|110238.1|110213.1|110240.3|110215.3|110240.3|110215.3|110238|110213|12
1737626790000|2025-01-23 10:06:30|110243.2|110218.2|110234.7|110209.7|110243.2|110218.2|110234.7|110209.7|19
1737626800000|2025-01-23 10:06:40|110234.1|110209.1|110235.8|110210.8|110236.5|110211.5|110234.1|110209.1|16
1737626810000|2025-01-23 10:06:50|110236.3|110211.3|110223.6|110198.6|110236.3|110211.3|110218.1|110193.1|20
1737626820000|2025-01-23 10:07:00|110223|110198|110223.9|110198.9|110223.9|110198.9|110220|110195|17
1737626830000|2025-01-23 10:07:10|110224.3|110199.3|110222.5|110197.5|110224.7|110199.7|110222.5|110197.5|10
1737626840000|2025-01-23 10:07:20|110223.2|110198.2|110226.9|110201.9|110226.9|110201.9|110223.2|110198.2|3
1737626850000|2025-01-23 10:07:30|110226.2|110201.2|110219.9|110194.9|110226.2|110201.2|110219.9|110194.9|11
1737626860000|2025-01-23 10:07:40|110220.5|110195.5|110211.3|110186.3|110220.5|110195.5|110211.3|110186.3|17
1737626870000|2025-01-23 10:07:50|110211.2|110186.2|110223.3|110198.3|110223.3|110198.3|110210.9|110185.9|15
1737626880000|2025-01-23 10:08:00|110222.7|110197.7|110228.4|110203.4|110232.6|110207.6|110217.9|110192.9|22
1737626890000|2025-01-23 10:08:10|110229|110204|110231.7|110206.7|110233|110208|110228.2|110203.2|22
1737626900000|2025-01-23 10:08:20|110232.4|110207.4|110239.4|110214.4|110239.4|110214.4|110227.9|110202.9|21
1737626910000|2025-01-23 10:08:30|110238.5|110213.5|110240.6|110215.6|110240.6|110215.6|110235.8|110210.8|12
1737626920000|2025-01-23 10:08:40|110239.9|110214.9|110233.8|110208.8|110240.6|110215.6|110233.7|110208.7|11
1737626940000|2025-01-23 10:09:00|110233.2|110208.2|110232.5|110207.5|110233.2|110208.2|110231.4|110206.4|7
1737626950000|2025-01-23 10:09:10|110233.1|110208.1|110239|110214|110239|110214|110229.9|110204.9|17
1737626960000|2025-01-23 10:09:20|110239.7|110214.7|110244.9|110219.9|110244.9|110219.9|110238.3|110213.3|13
1737626970000|2025-01-23 10:09:30|110245.4|110220.4|110244.8|110219.8|110246.3|110221.3|110242.4|110217.4|14
1737626980000|2025-01-23 10:09:40|110245.9|110220.9|110245.3|110220.3|110247.2|110222.2|110244.5|110219.5|7
1737626990000|2025-01-23 10:09:50|110245.8|110220.8|110249.4|110224.4|110255.9|110230.9|110245.2|110220.2|12
1737627000000|2025-01-23 10:10:00|110250|110225|110260.2|110235.2|110260.2|110235.2|110243.7|110218.7|25
1737627010000|2025-01-23 10:10:10|110261.2|110236.2|110267.4|110242.4|110267.4|110242.4|110257.2|110232.2|11
1737627020000|2025-01-23 10:10:20|110268.1|110243.1|110266.6|110241.6|110268.5|110243.5|110264.8|110239.8|14
1737627030000|2025-01-23 10:10:30|110266.2|110241.2|110265.1|110240.1|110270.2|110245.2|110261.8|110236.8|8
1737627040000|2025-01-23 10:10:40|110269.3|110244.3|110265.5|110240.5|110272.4|110247.4|110263.2|110238.2|22
1737627050000|2025-01-23 10:10:50|110264.8|110239.8|110263.3|110238.3|110267.3|110242.3|110263.3|110238.3|9
1737627060000|2025-01-23 10:11:00|110262.7|110237.7|110259.1|110234.1|110267.2|110242.2|110258.4|110233.4|11
1737627070000|2025-01-23 10:11:10|110258.4|110233.4|110255.3|110230.3|110259.3|110234.3|110255.3|110230.3|13
1737627080000|2025-01-23 10:11:20|110254.5|110229.5|110256.4|110231.4|110259.3|110234.3|110254.5|110229.5|12
1737627090000|2025-01-23 10:11:30|110256.7|110231.7|110254.4|110229.4|110258.5|110233.5|110254.4|110229.4|7
1737627100000|2025-01-23 10:11:40|110253.5|110228.5|110249.2|110224.2|110254.3|110229.3|110246.6|110221.6|15
1737627110000|2025-01-23 10:11:50|110249.9|110224.9|110248.8|110223.8|110249.9|110224.9|110248.7|110223.7|5
1737627120000|2025-01-23 10:12:00|110248.1|110223.1|110244.3|110219.3|110248.1|110223.1|110244|110219|8
1737627130000|2025-01-23 10:12:10|110243.5|110218.5|110240.1|110215.1|110243.5|110218.5|110239.2|110214.2|12
1737627140000|2025-01-23 10:12:20|110240.9|110215.9|110233.5|110208.5|110242.6|110217.6|110232|110207|33
1737627150000|2025-01-23 10:12:30|110234|110209|110237.5|110212.5|110237.5|110212.5|110234|110209|6
1737627160000|2025-01-23 10:12:40|110236.4|110211.4|110236.4|110211.4|110238|110213|110236.4|110211.4|7
1737627170000|2025-01-23 10:12:50|110236.9|110211.9|110246.4|110221.4|110248.1|110223.1|110236.9|110211.9|8
1737627180000|2025-01-23 10:13:00|110245.9|110220.9|110247.9|110222.9|110247.9|110222.9|110245.4|110220.4|7
1737627190000|2025-01-23 10:13:10|110246.9|110221.9|110248.2|110223.2|110248.2|110223.2|110246.9|110221.9|3
1737627200000|2025-01-23 10:13:20|110247.6|110222.6|110245.9|110220.9|110247.6|110222.6|110244.3|110219.3|7
1737627210000|2025-01-23 10:13:30|110245.4|110220.4|110237.8|110212.8|110245.4|110220.4|110235.8|110210.8|12
1737627220000|2025-01-23 10:13:40|110236.7|110211.7|110235|110210|110237.5|110212.5|110235|110210|7
1737627230000|2025-01-23 10:13:50|110235.7|110210.7|110233.7|110208.7|110237.1|110212.1|110231.4|110206.4|17
1737627240000|2025-01-23 10:14:00|110230.5|110205.5|110226.7|110201.7|110230.5|110205.5|110224.4|110199.4|17
1737627250000|2025-01-23 10:14:10|110225.8|110200.8|110229|110204|110229|110204|110223|110198|17
1737627260000|2025-01-23 10:14:20|110229.6|110204.6|110229.7|110204.7|110230.4|110205.4|110228.6|110203.6|9
1737627270000|2025-01-23 10:14:30|110228.5|110203.5|110224.7|110199.7|110228.5|110203.5|110220.1|110195.1|22
1737627280000|2025-01-23 10:14:40|110224.2|110199.2|110229.8|110204.8|110233.5|110208.5|110224.2|110199.2|24
1737627290000|2025-01-23 10:14:50|110227|110202|110227.3|110202.3|110227.9|110202.9|110226.3|110201.3|11
1737627300000|2025-01-23 10:15:00|110226.8|110201.8|110220.9|110195.9|110227.3|110202.3|110220.9|110195.9|17
1737627310000|2025-01-23 10:15:10|110220.6|110195.6|110206.5|110181.5|110220.6|110195.6|110201.3|110176.3|38
1737627320000|2025-01-23 10:15:20|110205.7|110180.7|110196.6|110171.6|110213.8|110188.8|110194.2|110169.2|31
1737627330000|2025-01-23 10:15:30|110194.4|110169.4|110201.1|110176.1|110201.1|110176.1|110193|110168|10
1737627340000|2025-01-23 10:15:40|110201.8|110176.8|110208.7|110183.7|110208.7|110183.7|110201.8|110176.8|14
1737627350000|2025-01-23 10:15:50|110209.5|110184.5|110206.4|110181.4|110213.5|110188.5|110205.1|110180.1|13
1737627360000|2025-01-23 10:16:00|110207.3|110182.3|110203|110178|110210.2|110185.2|110203|110178|21
1737627370000|2025-01-23 10:16:10|110201.3|110176.3|110208.6|110183.6|110209.6|110184.6|110200.6|110175.6|15
1737627380000|2025-01-23 10:16:20|110209|110184|110209.6|110184.6|110210.9|110185.9|110207.4|110182.4|13
1737627390000|2025-01-23 10:16:30|110210.2|110185.2|110210.9|110185.9|110211.5|110186.5|110210.2|110185.2|5
1737627400000|2025-01-23 10:16:40|110210.6|110185.6|110196.4|110171.4|110210.9|110185.9|110191.2|110166.2|32
1737627410000|2025-01-23 10:16:50|110196.1|110171.1|110196.1|110171.1|110196.1|110171.1|110196.1|110171.1|1
1737627420000|2025-01-23 10:17:00|110195.5|110170.5|110191.9|110166.9|110195.5|110170.5|110190.4|110165.4|15
1737627430000|2025-01-23 10:17:10|110196|110171|110200.9|110175.9|110202.1|110177.1|110196|110171|14
1737627440000|2025-01-23 10:17:20|110200.3|110175.3|110196|110171|110200.3|110175.3|110195.4|110170.4|16
1737627450000|2025-01-23 10:17:30|110195.8|110170.8|110199.9|110174.9|110201.5|110176.5|110195.8|110170.8|12
1737627460000|2025-01-23 10:17:40|110200.5|110175.5|110212.3|110187.3|110212.3|110187.3|110200.5|110175.5|17
1737627470000|2025-01-23 10:17:50|110213|110188|110212|110187|110213.6|110188.6|110211.7|110186.7|9
1737627480000|2025-01-23 10:18:00|110211.1|110186.1|110209.1|110184.1|110211.1|110186.1|110208.1|110183.1|15
1737627490000|2025-01-23 10:18:10|110210.8|110185.8|110218.3|110193.3|110218.3|110193.3|110210.8|110185.8|17
1737627500000|2025-01-23 10:18:20|110219|110194|110219.7|110194.7|110219.7|110194.7|110214.8|110189.8|11
1737627510000|2025-01-23 10:18:30|110220.1|110195.1|110220.9|110195.9|110221.8|110196.8|110217.1|110192.1|21
1737627520000|2025-01-23 10:18:40|110221.4|110196.4|110220.5|110195.5|110222.3|110197.3|110220.5|110195.5|6
1737627530000|2025-01-23 10:18:50|110219.9|110194.9|110226.7|110201.7|110226.7|110201.7|110219.9|110194.9|11
1737627540000|2025-01-23 10:19:00|110227.6|110202.6|110229.7|110204.7|110230.6|110205.6|110227.6|110202.6|10
1737627550000|2025-01-23 10:19:10|110228.5|110203.5|110231.1|110206.1|110231.1|110206.1|110225.3|110200.3|13
1737627560000|2025-01-23 10:19:20|110231.8|110206.8|110227.1|110202.1|110233|110208|110225.8|110200.8|15
1737627570000|2025-01-23 10:19:30|110227.6|110202.6|110228.5|110203.5|110228.5|110203.5|110227.6|110202.6|4
1737627580000|2025-01-23 10:19:40|110227.8|110202.8|110228.5|110203.5|110230|110205|110225.4|110200.4|15
1737627590000|2025-01-23 10:19:50|110227.9|110202.9|110227.2|110202.2|110228.5|110203.5|110227.2|110202.2|6
1737627600000|2025-01-23 10:20:00|110227|110202|110227|110202|110228.7|110203.7|110227|110202|6
1737627610000|2025-01-23 10:20:10|110229.6|110204.6|110226|110201|110229.6|110204.6|110226|110201|3
1737627620000|2025-01-23 10:20:20|110228.4|110203.4|110226.8|110201.8|110228.4|110203.4|110225.8|110200.8|5
1737627630000|2025-01-23 10:20:30|110227.4|110202.4|110228.1|110203.1|110228.1|110203.1|110227.4|110202.4|2
1737627640000|2025-01-23 10:20:40|110228.8|110203.8|110236.2|110211.2|110239.6|110214.6|110228.8|110203.8|16
1737627650000|2025-01-23 10:20:50|110237.5|110212.5|110237|110212|110240.8|110215.8|110235.4|110210.4|19
1737627660000|2025-01-23 10:21:00|110237.7|110212.7|110238.7|110213.7|110239.5|110214.5|110234.4|110209.4|18
1737627670000|2025-01-23 10:21:10|110236.2|110211.2|110231.5|110206.5|110236.2|110211.2|110231.5|110206.5|6
1737627680000|2025-01-23 10:21:20|110234.1|110209.1|110227.9|110202.9|110234.1|110209.1|110227.2|110202.2|9
1737627690000|2025-01-23 10:21:30|110227.2|110202.2|110227.9|110202.9|110227.9|110202.9|110227.2|110202.2|2
1737627700000|2025-01-23 10:21:40|110228.6|110203.6|110243.9|110218.9|110244.5|110219.5|110228.6|110203.6|20
1737627710000|2025-01-23 10:21:50|110243.1|110218.1|110246|110221|110246|110221|110241.7|110216.7|11
1737627720000|2025-01-23 10:22:00|110244.5|110219.5|110244|110219|110244.5|110219.5|110240.7|110215.7|8
1737627730000|2025-01-23 10:22:10|110243.3|110218.3|110244|110219|110244|110219|110243.3|110218.3|6
1737627740000|2025-01-23 10:22:20|110244.5|110219.5|110248.9|110223.9|110253.7|110228.7|110244.5|110219.5|15
1737627750000|2025-01-23 10:22:30|110249.5|110224.5|110249.5|110224.5|110249.5|110224.5|110248.9|110223.9|3
1737627760000|2025-01-23 10:22:40|110249.7|110224.7|110247.1|110222.1|110249.7|110224.7|110244.2|110219.2|20
1737627770000|2025-01-23 10:22:50|110246.7|110221.7|110252.6|110227.6|110252.7|110227.7|110246.7|110221.7|9
1737627780000|2025-01-23 10:23:00|110254.2|110229.2|110241.5|110216.5|110254.2|110229.2|110241.5|110216.5|21
1737627790000|2025-01-23 10:23:10|110242|110217|110250|110225|110250.7|110225.7|110242|110217|16
1737627800000|2025-01-23 10:23:20|110250.7|110225.7|110248|110223|110250.7|110225.7|110246.6|110221.6|11
1737627810000|2025-01-23 10:23:30|110250.7|110225.7|110248|110223|110250.7|110225.7|110248|110223|4
1737627820000|2025-01-23 10:23:40|110247.3|110222.3|110242.2|110217.2|110248.8|110223.8|110242.2|110217.2|8
1737627830000|2025-01-23 10:23:50|110243.1|110218.1|110237.8|110212.8|110243.9|110218.9|110237.8|110212.8|10
1737627840000|2025-01-23 10:24:00|110237.4|110212.4|110237.4|110212.4|110237.4|110212.4|110236.7|110211.7|3
1737627850000|2025-01-23 10:24:10|110236.8|110211.8|110236.6|110211.6|110237.8|110212.8|110235.4|110210.4|8
1737627860000|2025-01-23 10:24:20|110238|110213|110233.9|110208.9|110238|110213|110233.1|110208.1|10
1737627870000|2025-01-23 10:24:30|110236.7|110211.7|110233.3|110208.3|110237.1|110212.1|110233.3|110208.3|7
1737627880000|2025-01-23 10:24:40|110234|110209|110236.5|110211.5|110236.5|110211.5|110234|110209|6
1737627890000|2025-01-23 10:24:50|110237.1|110212.1|110231.6|110206.6|110241.6|110216.6|110231|110206|16
1737627900000|2025-01-23 10:25:00|110231|110206|110231.5|110206.5|110231.6|110206.6|110231|110206|7
1737627910000|2025-01-23 10:25:10|110230.8|110205.8|110231.5|110206.5|110231.5|110206.5|110230.8|110205.8|6
1737627920000|2025-01-23 10:25:20|110230.8|110205.8|110232.7|110207.7|110233.5|110208.5|110230.8|110205.8|8
1737627930000|2025-01-23 10:25:30|110231.9|110206.9|110232.2|110207.2|110232.2|110207.2|110230.9|110205.9|7
1737627940000|2025-01-23 10:25:40|110232.6|110207.6|110230.6|110205.6|110236.2|110211.2|110230.6|110205.6|13
1737627950000|2025-01-23 10:25:50|110231.2|110206.2|110227.3|110202.3|110231.2|110206.2|110227.3|110202.3|12
1737627960000|2025-01-23 10:26:00|110228.6|110203.6|110231|110206|110231|110206|110228.6|110203.6|17
1737627970000|2025-01-23 10:26:10|110230.2|110205.2|110224.2|110199.2|110231.2|110206.2|110219.7|110194.7|23
1737627980000|2025-01-23 10:26:20|110224.6|110199.6|110224.8|110199.8|110227.1|110202.1|110221.1|110196.1|20
1737627990000|2025-01-23 10:26:30|110225.4|110200.4|110224.8|110199.8|110226|110201|110223.6|110198.6|18
1737628000000|2025-01-23 10:26:40|110225.5|110200.5|110235.8|110210.8|110236.1|110211.1|110225.5|110200.5|11
1737628010000|2025-01-23 10:26:50|110236.4|110211.4|110236.4|110211.4|110238.2|110213.2|110236.4|110211.4|15
1737628020000|2025-01-23 10:27:00|110236.8|110211.8|110234.9|110209.9|110238.6|110213.6|110233.4|110208.4|19
1737628030000|2025-01-23 10:27:10|110236.5|110211.5|110236|110211|110237.9|110212.9|110228.7|110203.7|30
1737628050000|2025-01-23 10:27:30|110235.5|110210.5|110224.6|110199.6|110235.5|110210.5|110224.6|110199.6|19
1737628060000|2025-01-23 10:27:40|110223.9|110198.9|110224.9|110199.9|110224.9|110199.9|110223|110198|9
1737628070000|2025-01-23 10:27:50|110224.3|110199.3|110215.3|110190.3|110224.3|110199.3|110213.6|110188.6|14
1737628080000|2025-01-23 10:28:00|110215.8|110190.8|110212.5|110187.5|110215.8|110190.8|110211.2|110186.2|12
1737628090000|2025-01-23 10:28:10|110211.7|110186.7|110197|110172|110211.7|110186.7|110196.4|110171.4|9
1737628100000|2025-01-23 10:28:20|110200.3|110175.3|110209.7|110184.7|110212.8|110187.8|110200.3|110175.3|18
1737628110000|2025-01-23 10:28:30|110208.3|110183.3|110208.9|110183.9|110212.7|110187.7|110208.1|110183.1|11
1737628120000|2025-01-23 10:28:40|110208.4|110183.4|110207.9|110182.9|110210.4|110185.4|110207.9|110182.9|10
1737628130000|2025-01-23 10:28:50|110207.2|110182.2|110210.6|110185.6|110211.8|110186.8|110207.2|110182.2|12
1737628140000|2025-01-23 10:29:00|110209.9|110184.9|110207.3|110182.3|110209.9|110184.9|110205|110180|6
1737628150000|2025-01-23 10:29:10|110207.8|110182.8|110206.9|110181.9|110212|110187|110206.9|110181.9|12
1737628160000|2025-01-23 10:29:20|110206.3|110181.3|110202.1|110177.1|110207.5|110182.5|110201.1|110176.1|19
1737628170000|2025-01-23 10:29:30|110202.8|110177.8|110202.2|110177.2|110203.6|110178.6|110201|110176|13
1737628180000|2025-01-23 10:29:40|110201.1|110176.1|110198|110173|110201.1|110176.1|110197.9|110172.9|7
1737628190000|2025-01-23 10:29:50|110197.1|110172.1|110194.3|110169.3|110197.1|110172.1|110194.3|110169.3|5
1737628200000|2025-01-23 10:30:00|110193.8|110168.8|110194|110169|110194|110169|110192.3|110167.3|11
1737628210000|2025-01-23 10:30:10|110194.8|110169.8|110191.8|110166.8|110194.8|110169.8|110191.8|110166.8|5
1737628220000|2025-01-23 10:30:20|110191.7|110166.7|110190.9|110165.9|110191.7|110166.7|110190.9|110165.9|2
1737628230000|2025-01-23 10:30:30|110191.5|110166.5|110191.6|110166.6|110192.3|110167.3|110190.9|110165.9|6
1737628240000|2025-01-23 10:30:40|110191.7|110166.7|110193.4|110168.4|110193.4|110168.4|110191.7|110166.7|4
1737628250000|2025-01-23 10:30:50|110195.2|110170.2|110193.5|110168.5|110197.3|110172.3|110193.5|110168.5|9
1737628260000|2025-01-23 10:31:00|110193.2|110168.2|110193.2|110168.2|110193.2|110168.2|110193.2|110168.2|1
1737628270000|2025-01-23 10:31:10|110192.6|110167.6|110194.2|110169.2|110194.2|110169.2|110191.2|110166.2|6
1737628280000|2025-01-23 10:31:20|110194.5|110169.5|110196.5|110171.5|110199.5|110174.5|110194.5|110169.5|14
1737628290000|2025-01-23 10:31:30|110195.8|110170.8|110195.8|110170.8|110195.8|110170.8|110195.7|110170.7|3
1737628300000|2025-01-23 10:31:40|110195.7|110170.7|110202.3|110177.3|110202.3|110177.3|110195.7|110170.7|5
1737628310000|2025-01-23 10:31:50|110202.7|110177.7|110202.6|110177.6|110202.7|110177.7|110200.8|110175.8|6
1737628320000|2025-01-23 10:32:00|110203|110178|110204.1|110179.1|110204.4|110179.4|110203|110178|5
1737628330000|2025-01-23 10:32:10|110208|110183|110206.5|110181.5|110208|110183|110205.8|110180.8|6
1737628340000|2025-01-23 10:32:20|110205.6|110180.6|110210.1|110185.1|110210.8|110185.8|110205.6|110180.6|14
1737628350000|2025-01-23 10:32:30|110209.3|110184.3|110214.4|110189.4|110215.1|110190.1|110209.3|110184.3|6
1737628360000|2025-01-23 10:32:40|110213.7|110188.7|110213.3|110188.3|110213.7|110188.7|110213.3|110188.3|2
1737628370000|2025-01-23 10:32:50|110212.7|110187.7|110204.2|110179.2|110212.7|110187.7|110199.7|110174.7|16
1737628380000|2025-01-23 10:33:00|110205|110180|110215.8|110190.8|110216.1|110191.1|110205|110180|9
1737628390000|2025-01-23 10:33:10|110215.2|110190.2|110217.8|110192.8|110220.1|110195.1|110214.8|110189.8|19
1737628400000|2025-01-23 10:33:20|110218.4|110193.4|110208.4|110183.4|110218.4|110193.4|110207.9|110182.9|16
1737628410000|2025-01-23 10:33:30|110209|110184|110209.9|110184.9|110210.5|110185.5|110209|110184|7
1737628420000|2025-01-23 10:33:40|110210.5|110185.5|110210.3|110185.3|110210.5|110185.5|110204.4|110179.4|14
1737628430000|2025-01-23 10:33:50|110213.3|110188.3|110208.9|110183.9|110213.7|110188.7|110208.3|110183.3|17
1737628440000|2025-01-23 10:34:00|110208.2|110183.2|110208.4|110183.4|110211.9|110186.9|110207.2|110182.2|12
1737628450000|2025-01-23 10:34:10|110211.3|110186.3|110211.2|110186.2|110211.3|110186.3|110208.3|110183.3|4
1737628460000|2025-01-23 10:34:20|110208.3|110183.3|110214.6|110189.6|110216|110191|110208.3|110183.3|13
1737628470000|2025-01-23 10:34:30|110215.4|110190.4|110213.6|110188.6|110215.9|110190.9|110213.6|110188.6|12
1737628480000|2025-01-23 10:34:40|110214.3|110189.3|110213.4|110188.4|110214.9|110189.9|110213.4|110188.4|5
1737628490000|2025-01-23 10:34:50|110214|110189|110207.3|110182.3|110214|110189|110207.3|110182.3|11
1737628500000|2025-01-23 10:35:00|110206.8|110181.8|110208.3|110183.3|110208.3|110183.3|110206.8|110181.8|4
1737628510000|2025-01-23 10:35:10|110207.6|110182.6|110203.2|110178.2|110207.6|110182.6|110201|110176|9
1737628520000|2025-01-23 10:35:20|110202.5|110177.5|110202.1|110177.1|110202.5|110177.5|110202.1|110177.1|2
1737628530000|2025-01-23 10:35:30|110202.9|110177.9|110205.5|110180.5|110210.7|110185.7|110202.9|110177.9|10
1737628540000|2025-01-23 10:35:40|110204.5|110179.5|110205.7|110180.7|110205.7|110180.7|110202.7|110177.7|6
1737628550000|2025-01-23 10:35:50|110204.8|110179.8|110197.9|110172.9|110204.8|110179.8|110197.9|110172.9|12
1737628560000|2025-01-23 10:36:00|110197.5|110172.5|110196.7|110171.7|110198|110173|110196.5|110171.5|6
1737628570000|2025-01-23 10:36:10|110196|110171|110191.9|110166.9|110196|110171|110191.9|110166.9|7
1737628580000|2025-01-23 10:36:20|110192.5|110167.5|110194.4|110169.4|110195.4|110170.4|110192.5|110167.5|7
1737628590000|2025-01-23 10:36:30|110193.7|110168.7|110191.9|110166.9|110193.7|110168.7|110191.9|110166.9|4
1737628600000|2025-01-23 10:36:40|110192.5|110167.5|110196.5|110171.5|110196.5|110171.5|110192.5|110167.5|11
1737628610000|2025-01-23 10:36:50|110196.2|110171.2|110194.8|110169.8|110196.2|110171.2|110194.3|110169.3|6
1737628620000|2025-01-23 10:37:00|110195.5|110170.5|110196.4|110171.4|110196.4|110171.4|110195.5|110170.5|6
1737628630000|2025-01-23 10:37:10|110197.2|110172.2|110188.2|110163.2|110198.7|110173.7|110188.2|110163.2|18
1737628640000|2025-01-23 10:37:20|110187.9|110162.9|110182.4|110157.4|110189.2|110164.2|110182.3|110157.3|14
1737628650000|2025-01-23 10:37:30|110182.3|110157.3|110182.3|110157.3|110182.3|110157.3|110182.3|110157.3|1
1737628660000|2025-01-23 10:37:40|110183.3|110158.3|110184.4|110159.4|110185|110160|110182.3|110157.3|14
1737628670000|2025-01-23 10:37:50|110183.3|110158.3|110176.1|110151.1|110183.3|110158.3|110165.6|110140.6|23
1737628680000|2025-01-23 10:38:00|110175.3|110150.3|110174.9|110149.9|110175.6|110150.6|110173.3|110148.3|10
1737628690000|2025-01-23 10:38:10|110174|110149|110176.4|110151.4|110176.4|110151.4|110174|110149|7
1737628700000|2025-01-23 10:38:20|110175.7|110150.7|110171.6|110146.6|110175.7|110150.7|110171.6|110146.6|6
1737628710000|2025-01-23 10:38:30|110171.3|110146.3|110173.5|110148.5|110175.3|110150.3|110171.3|110146.3|13
1737628720000|2025-01-23 10:38:40|110174|110149|110173.9|110148.9|110176.1|110151.1|110172.1|110147.1|10
1737628730000|2025-01-23 10:38:50|110173.5|110148.5|110173.9|110148.9|110173.9|110148.9|110172.3|110147.3|6
1737628740000|2025-01-23 10:39:00|110173.3|110148.3|110173.5|110148.5|110174.2|110149.2|110172.3|110147.3|11
1737628750000|2025-01-23 10:39:10|110172.9|110147.9|110170.9|110145.9|110173.2|110148.2|110170.9|110145.9|12
1737628760000|2025-01-23 10:39:20|110172.6|110147.6|110170.9|110145.9|110173.1|110148.1|110170.9|110145.9|14
1737628770000|2025-01-23 10:39:30|110170.3|110145.3|110154.7|110129.7|110170.3|110145.3|110154.7|110129.7|16
1737628780000|2025-01-23 10:39:40|110155.4|110130.4|110161.1|110136.1|110163.8|110138.8|110155.4|110130.4|9
1737628790000|2025-01-23 10:39:50|110160.6|110135.6|110158.8|110133.8|110160.6|110135.6|110157.9|110132.9|8
1737628800000|2025-01-23 10:40:00|110159.6|110134.6|110162.1|110137.1|110164.8|110139.8|110159|110134|18
1737628810000|2025-01-23 10:40:10|110162.7|110137.7|110169.9|110144.9|110169.9|110144.9|110162.7|110137.7|16
1737628820000|2025-01-23 10:40:20|110170.7|110145.7|110167.7|110142.7|110170.7|110145.7|110167|110142|16
1737628830000|2025-01-23 10:40:30|110168.3|110143.3|110171.4|110146.4|110172|110147|110167.3|110142.3|11
1737628840000|2025-01-23 10:40:40|110170.7|110145.7|110164.6|110139.6|110171.3|110146.3|110164.1|110139.1|11
1737628850000|2025-01-23 10:40:50|110164|110139|110164.4|110139.4|110164.5|110139.5|110164|110139|5
1737628860000|2025-01-23 10:41:00|110164.9|110139.9|110167.3|110142.3|110167.8|110142.8|110164.9|110139.9|11
1737628870000|2025-01-23 10:41:10|110166.7|110141.7|110172.6|110147.6|110174|110149|110164.1|110139.1|11
1737628880000|2025-01-23 10:41:20|110173.6|110148.6|110179.1|110154.1|110179.1|110154.1|110173.6|110148.6|10
1737628890000|2025-01-23 10:41:30|110178.2|110153.2|110173.3|110148.3|110179.8|110154.8|110171.2|110146.2|6
1737628900000|2025-01-23 10:41:40|110174.1|110149.1|110180.5|110155.5|110181.9|110156.9|110170.9|110145.9|20
1737628910000|2025-01-23 10:41:50|110179.8|110154.8|110177.1|110152.1|110179.8|110154.8|110175.2|110150.2|6
1737628920000|2025-01-23 10:42:00|110174.3|110149.3|110172.3|110147.3|110174.3|110149.3|110169.5|110144.5|10
1737628930000|2025-01-23 10:42:10|110169.5|110144.5|110173.7|110148.7|110174|110149|110169.5|110144.5|4
1737628940000|2025-01-23 10:42:20|110173.8|110148.8|110172.5|110147.5|110173.8|110148.8|110172.5|110147.5|5
1737628950000|2025-01-23 10:42:30|110169.8|110144.8|110171|110146|110171.1|110146.1|110166.5|110141.5|9
1737628960000|2025-01-23 10:42:40|110168.5|110143.5|110171.1|110146.1|110171.1|110146.1|110164.1|110139.1|17
1737628970000|2025-01-23 10:42:50|110171.4|110146.4|110167.5|110142.5|110171.4|110146.4|110167.5|110142.5|12
1737628980000|2025-01-23 10:43:00|110166.4|110141.4|110169.3|110144.3|110169.3|110144.3|110163|110138|23
1737628990000|2025-01-23 10:43:10|110170|110145|110170.5|110145.5|110171.1|110146.1|110170|110145|3
1737629000000|2025-01-23 10:43:20|110171.1|110146.1|110171.1|110146.1|110171.1|110146.1|110171.1|110146.1|1
1737629020000|2025-01-23 10:43:40|110171.3|110146.3|110179|110154|110179.8|110154.8|110171.3|110146.3|15
1737629030000|2025-01-23 10:43:50|110176.8|110151.8|110174.5|110149.5|110176.8|110151.8|110172.9|110147.9|10
1737629040000|2025-01-23 10:44:00|110173.9|110148.9|110168.4|110143.4|110178.1|110153.1|110167.1|110142.1|20
1737629050000|2025-01-23 10:44:10|110167.7|110142.7|110169.3|110144.3|110169.3|110144.3|110166.9|110141.9|8
1737629060000|2025-01-23 10:44:20|110169.7|110144.7|110164.1|110139.1|110170.4|110145.4|110163.8|110138.8|9
1737629070000|2025-01-23 10:44:30|110164.6|110139.6|110166.7|110141.7|110166.7|110141.7|110164.6|110139.6|4
1737629080000|2025-01-23 10:44:40|110168.2|110143.2|110165|110140|110168.2|110143.2|110162.4|110137.4|13
1737629090000|2025-01-23 10:44:50|110164.3|110139.3|110156.1|110131.1|110164.3|110139.3|110154.9|110129.9|27
1737629100000|2025-01-23 10:45:00|110156.9|110131.9|110152.4|110127.4|110157.8|110132.8|110150.8|110125.8|23
1737629110000|2025-01-23 10:45:10|110151.9|110126.9|110157|110132|110157.7|110132.7|110151.8|110126.8|7
1737629120000|2025-01-23 10:45:20|110157.7|110132.7|110157|110132|110158.2|110133.2|110151.9|110126.9|16
1737629130000|2025-01-23 10:45:30|110157.6|110132.6|110170.4|110145.4|110171.2|110146.2|110157.6|110132.6|11
1737629140000|2025-01-23 10:45:40|110171.2|110146.2|110170.9|110145.9|110172.7|110147.7|110167.6|110142.6|14
1737629150000|2025-01-23 10:45:50|110169.3|110144.3|110169.8|110144.8|110173.3|110148.3|110169|110144|15
1737629160000|2025-01-23 10:46:00|110169.2|110144.2|110169|110144|110170.3|110145.3|110168.3|110143.3|14
1737629170000|2025-01-23 10:46:10|110172.6|110147.6|110167.7|110142.7|110172.6|110147.6|110167.6|110142.6|16
1737629180000|2025-01-23 10:46:20|110166.6|110141.6|110167.7|110142.7|110167.7|110142.7|110166.6|110141.6|3
1737629190000|2025-01-23 10:46:30|110167.8|110142.8|110167.8|110142.8|110167.8|110142.8|110167.8|110142.8|1
1737629200000|2025-01-23 10:46:40|110168.6|110143.6|110175.8|110150.8|110180.2|110155.2|110168.6|110143.6|22
1737629210000|2025-01-23 10:46:50|110175.7|110150.7|110175.8|110150.8|110175.9|110150.9|110175.2|110150.2|7
1737629220000|2025-01-23 10:47:00|110176.6|110151.6|110182.4|110157.4|110187|110162|110176.6|110151.6|27
1737629230000|2025-01-23 10:47:10|110181.6|110156.6|110181.6|110156.6|110181.6|110156.6|110181.6|110156.6|1
1737629240000|2025-01-23 10:47:20|110181|110156|110180.1|110155.1|110184.8|110159.8|110179.1|110154.1|17
1737629250000|2025-01-23 10:47:30|110181.7|110156.7|110176.7|110151.7|110181.7|110156.7|110175.2|110150.2|10
1737629260000|2025-01-23 10:47:40|110177|110152|110176.7|110151.7|110177.4|110152.4|110176.1|110151.1|8
1737629270000|2025-01-23 10:47:50|110177.4|110152.4|110179.9|110154.9|110179.9|110154.9|110176.7|110151.7|9
1737629280000|2025-01-23 10:48:00|110179.3|110154.3|110179.9|110154.9|110179.9|110154.9|110179.3|110154.3|3
1737629290000|2025-01-23 10:48:10|110179.2|110154.2|110179.5|110154.5|110179.5|110154.5|110178.8|110153.8|4
1737629300000|2025-01-23 10:48:20|110178.6|110153.6|110178.6|110153.6|110178.6|110153.6|110178|110153|5
1737629310000|2025-01-23 10:48:30|110178|110153|110175.6|110150.6|110178|110153|110175.6|110150.6|5
1737629320000|2025-01-23 10:48:40|110176.2|110151.2|110179|110154|110179|110154|110175.6|110150.6|5
1737629330000|2025-01-23 10:48:50|110179.4|110154.4|110180.1|110155.1|110180.1|110155.1|110179.4|110154.4|2
1737629340000|2025-01-23 10:49:00|110180.4|110155.4|110186.2|110161.2|110186.9|110161.9|110180.4|110155.4|7
1737629350000|2025-01-23 10:49:10|110185.9|110160.9|110186.2|110161.2|110188.2|110163.2|110184.8|110159.8|12
1737629360000|2025-01-23 10:49:20|110187|110162|110191.5|110166.5|110194.2|110169.2|110186|110161|10
1737629370000|2025-01-23 10:49:30|110192.2|110167.2|110193|110168|110193|110168|110192.2|110167.2|2
1737629380000|2025-01-23 10:49:40|110192.3|110167.3|110194.3|110169.3|110194.3|110169.3|110192.3|110167.3|6
1737629390000|2025-01-23 10:49:50|110195|110170|110197.6|110172.6|110197.6|110172.6|110195|110170|3
1737629400000|2025-01-23 10:50:00|110196.9|110171.9|110198.5|110173.5|110198.5|110173.5|110195.1|110170.1|10
1737629410000|2025-01-23 10:50:10|110199.1|110174.1|110196.7|110171.7|110199.1|110174.1|110196.1|110171.1|5
1737629420000|2025-01-23 10:50:20|110192.5|110167.5|110184.7|110159.7|110192.5|110167.5|110181.9|110156.9|11
1737629430000|2025-01-23 10:50:30|110185.3|110160.3|110185.7|110160.7|110185.7|110160.7|110185.3|110160.3|2
1737629440000|2025-01-23 10:50:40|110185|110160|110185.8|110160.8|110185.8|110160.8|110185|110160|3
1737629450000|2025-01-23 10:50:50|110183.4|110158.4|110185.9|110160.9|110185.9|110160.9|110183.4|110158.4|5
1737629460000|2025-01-23 10:51:00|110185.2|110160.2|110191.6|110166.6|110193.5|110168.5|110185.2|110160.2|10
1737629470000|2025-01-23 10:51:10|110192.3|110167.3|110196.2|110171.2|110196.3|110171.3|110192.3|110167.3|6
1737629480000|2025-01-23 10:51:20|110196.1|110171.1|110203.9|110178.9|110203.9|110178.9|110196.1|110171.1|12
1737629490000|2025-01-23 10:51:30|110205.2|110180.2|110208.9|110183.9|110208.9|110183.9|110205.2|110180.2|9
1737629500000|2025-01-23 10:51:40|110209.6|110184.6|110211.1|110186.1|110214.7|110189.7|110206|110181|16
1737629510000|2025-01-23 10:51:50|110211.8|110186.8|110220.6|110195.6|110221.5|110196.5|110211.3|110186.3|21
1737629520000|2025-01-23 10:52:00|110220.3|110195.3|110212.9|110187.9|110220.3|110195.3|110211.8|110186.8|20
1737629530000|2025-01-23 10:52:10|110213.6|110188.6|110214|110189|110215.4|110190.4|110212.5|110187.5|10
1737629540000|2025-01-23 10:52:20|110213.2|110188.2|110212|110187|110215.5|110190.5|110210.8|110185.8|15
1737629550000|2025-01-23 10:52:30|110212.1|110187.1|110213.7|110188.7|110215.1|110190.1|110211.8|110186.8|10
1737629560000|2025-01-23 10:52:40|110215.8|110190.8|110216.8|110191.8|110216.8|110191.8|110215.7|110190.7|4
1737629570000|2025-01-23 10:52:50|110216.2|110191.2|110211.2|110186.2|110216.2|110191.2|110211.2|110186.2|9
1737629580000|2025-01-23 10:53:00|110211.8|110186.8|110205.8|110180.8|110211.8|110186.8|110204.5|110179.5|8
1737629590000|2025-01-23 10:53:10|110204.1|110179.1|110205|110180|110206.8|110181.8|110204.1|110179.1|10
1737629600000|2025-01-23 10:53:20|110203.8|110178.8|110204|110179|110206.7|110181.7|110203.8|110178.8|10
1737629610000|2025-01-23 10:53:30|110203.3|110178.3|110201.9|110176.9|110203.3|110178.3|110200.2|110175.2|13
1737629620000|2025-01-23 10:53:40|110202.6|110177.6|110205.2|110180.2|110206.4|110181.4|110202.6|110177.6|6
1737629630000|2025-01-23 10:53:50|110204.4|110179.4|110211.2|110186.2|110213.5|110188.5|110201.9|110176.9|18
1737629640000|2025-01-23 10:54:00|110211.5|110186.5|110209.9|110184.9|110214|110189|110209.6|110184.6|15
1737629650000|2025-01-23 10:54:10|110210.4|110185.4|110211.6|110186.6|110211.6|110186.6|110210.4|110185.4|3
1737629660000|2025-01-23 10:54:20|110211|110186|110212.9|110187.9|110214.6|110189.6|110211|110186|11
1737629670000|2025-01-23 10:54:30|110214|110189|110210.5|110185.5|110214|110189|110210|110185|11
1737629680000|2025-01-23 10:54:40|110210|110185|110205|110180|110210.5|110185.5|110205|110180|9
1737629690000|2025-01-23 10:54:50|110203.6|110178.6|110207.6|110182.6|110207.6|110182.6|110203.6|110178.6|5
1737629700000|2025-01-23 10:55:00|110207|110182|110203.6|110178.6|110207|110182|110203|110178|10
1737629710000|2025-01-23 10:55:10|110204.3|110179.3|110204.1|110179.1|110204.4|110179.4|110202.7|110177.7|11
1737629720000|2025-01-23 10:55:20|110200.5|110175.5|110200.1|110175.1|110203|110178|110200.1|110175.1|9
1737629730000|2025-01-23 10:55:30|110199.5|110174.5|110197.1|110172.1|110199.8|110174.8|110196.4|110171.4|15
1737629740000|2025-01-23 10:55:40|110197.4|110172.4|110196.6|110171.6|110197.4|110172.4|110193.8|110168.8|15
1737629750000|2025-01-23 10:55:50|110195.8|110170.8|110192.6|110167.6|110195.8|110170.8|110192.6|110167.6|5
1737629760000|2025-01-23 10:56:00|110191.2|110166.2|110196.3|110171.3|110198.3|110173.3|110191.2|110166.2|19
1737629770000|2025-01-23 10:56:10|110196.9|110171.9|110196.7|110171.7|110199|110174|110196|110171|9
1737629780000|2025-01-23 10:56:20|110195.8|110170.8|110188.3|110163.3|110195.8|110170.8|110181.1|110156.1|24
1737629790000|2025-01-23 10:56:30|110189.7|110164.7|110179.2|110154.2|110189.7|110164.7|110176.8|110151.8|28
1737629800000|2025-01-23 10:56:40|110178.5|110153.5|110191.7|110166.7|110191.9|110166.9|110175.2|110150.2|30
1737629810000|2025-01-23 10:56:50|110191|110166|110190|110165|110191|110166|110188.6|110163.6|9
1737629820000|2025-01-23 10:57:00|110189.4|110164.4|110188.3|110163.3|110193.4|110168.4|110187|110162|42
1737629830000|2025-01-23 10:57:10|110191|110166|110184.9|110159.9|110191.1|110166.1|110184.9|110159.9|40
1737629840000|2025-01-23 10:57:20|110186.2|110161.2|110184.6|110159.6|110189.8|110164.8|110181.4|110156.4|34
1737629850000|2025-01-23 10:57:30|110187.3|110162.3|110192.7|110167.7|110193|110168|110185.8|110160.8|13
1737629860000|2025-01-23 10:57:40|110192.6|110167.6|110189.6|110164.6|110192.6|110167.6|110188.4|110163.4|12
1737629870000|2025-01-23 10:57:50|110190.1|110165.1|110195.2|110170.2|110195.7|110170.7|110190.1|110165.1|9
1737629880000|2025-01-23 10:58:00|110196.1|110171.1|110197.4|110172.4|110198.1|110173.1|110196.1|110171.1|4
1737629890000|2025-01-23 10:58:10|110196.7|110171.7|110201.8|110176.8|110203.3|110178.3|110196.1|110171.1|21
1737629900000|2025-01-23 10:58:20|110201.9|110176.9|110204.2|110179.2|110206.5|110181.5|110201.8|110176.8|32
1737629910000|2025-01-23 10:58:30|110205|110180|110205.8|110180.8|110207.1|110182.1|110205|110180|18
1737629920000|2025-01-23 10:58:40|110206.5|110181.5|110206.6|110181.6|110208.5|110183.5|110205.5|110180.5|26
1737629930000|2025-01-23 10:58:50|110207.1|110182.1|110201.8|110176.8|110208.2|110183.2|110201.8|110176.8|35
1737629940000|2025-01-23 10:59:00|110202.8|110177.8|110204.7|110179.7|110205.2|110180.2|110202|110177|34
1737629950000|2025-01-23 10:59:10|110204.4|110179.4|110204.4|110179.4|110204.8|110179.8|110201.9|110176.9|12
1737629960000|2025-01-23 10:59:20|110202.3|110177.3|110202.9|110177.9|110208.7|110183.7|110202.3|110177.3|59
1737629970000|2025-01-23 10:59:30|110202.8|110177.8|110204.4|110179.4|110207.8|110182.8|110201.2|110176.2|63
1737629980000|2025-01-23 10:59:40|110204|110179|110215.8|110190.8|110216|110191|110202.8|110177.8|36
1737629990000|2025-01-23 10:59:50|110214.6|110189.6|110214.5|110189.5|110216.2|110191.2|110213.2|110188.2|25
1737630000000|2025-01-23 11:00:00|110214.7|110189.7|110214|110189|110216.6|110191.6|110213.1|110188.1|14
1737630010000|2025-01-23 11:00:10|110214.3|110189.3|110226.4|110201.4|110228.7|110203.7|110214.3|110189.3|27
1737630020000|2025-01-23 11:00:20|110224.7|110199.7|110221.2|110196.2|110226.2|110201.2|110221.2|110196.2|26
1737630030000|2025-01-23 11:00:30|110221.6|110196.6|110228.3|110203.3|110229.2|110204.2|110221.6|110196.6|22
1737630040000|2025-01-23 11:00:40|110226.4|110201.4|110229|110204|110230|110205|110223.9|110198.9|44
1737630050000|2025-01-23 11:00:50|110226.7|110201.7|110248.1|110198.1|110250.2|110205.5|110226.7|110189.1|26
1737630060000|2025-01-23 11:01:00|110247.5|110197.5|110243.8|110218.8|110249.8|110218.9|110229.7|110194.1|40
1737630070000|2025-01-23 11:01:10|110243.7|110218.7|110244.3|110219.3|110247.3|110222.3|110243.7|110218.7|4
1737630080000|2025-01-23 11:01:20|110244.5|110219.5|110249.2|110224.2|110249.2|110224.2|110243|110218|13
1737630090000|2025-01-23 11:01:30|110248.5|110223.5|110251.9|110226.9|110251.9|110226.9|110245.5|110220.5|33
1737630100000|2025-01-23 11:01:40|110255.8|110230.8|110269.5|110219.5|110269.5|110231.4|110251.5|110216.6|20
1737630110000|2025-01-23 11:01:50|110266.8|110216.8|110241.9|110216.9|110266.8|110220.3|110241.7|110207.6|25
1737630120000|2025-01-23 11:02:00|110240.9|110215.9|110247.8|110222.8|110247.8|110222.8|110240.3|110215.3|20
1737630130000|2025-01-23 11:02:10|110248.6|110223.6|110228.7|110203.7|110249.8|110224.8|110225.5|110200.5|32
1737630140000|2025-01-23 11:02:20|110228.5|110203.5|110235.3|110210.3|110235.8|110210.8|110226.4|110201.4|25
1737630150000|2025-01-23 11:02:30|110234.7|110209.7|110232.5|110207.5|110235.4|110210.4|110231.8|110206.8|14
1737630160000|2025-01-23 11:02:40|110231.6|110206.6|110233.3|110208.3|110233.8|110208.8|110229.7|110204.7|16
1737630170000|2025-01-23 11:02:50|110233.8|110208.8|110230.1|110205.1|110233.8|110208.8|110227.6|110202.6|25
1737630180000|2025-01-23 11:03:00|110231|110206|110227.6|110202.6|110231|110206|110225.6|110200.6|15
1737630190000|2025-01-23 11:03:10|110228.2|110203.2|110232.9|110207.9|110233.6|110208.6|110228.2|110203.2|13
1737630200000|2025-01-23 11:03:20|110232.3|110207.3|110229.1|110204.1|110232.3|110207.3|110214.8|110189.8|18
1737630210000|2025-01-23 11:03:30|110228.2|110203.2|110220.6|110195.6|110229.1|110204.1|110220.6|110195.6|19
1737630220000|2025-01-23 11:03:40|110219.9|110194.9|110221.6|110196.6|110221.6|110196.6|110218.9|110193.9|10
1737630230000|2025-01-23 11:03:50|110222.2|110197.2|110226.7|110201.7|110232.6|110207.6|110222.2|110197.2|25
1737630240000|2025-01-23 11:04:00|110225.9|110200.9|110219.4|110194.4|110226.3|110201.3|110218.3|110193.3|17
1737630250000|2025-01-23 11:04:10|110220|110195|110218.7|110193.7|110226.1|110201.1|110215.8|110190.8|19
1737630260000|2025-01-23 11:04:20|110220|110195|110228.2|110203.2|110229.1|110204.1|110218.7|110193.7|16
1737630270000|2025-01-23 11:04:30|110227.9|110202.9|110229.3|110204.3|110230|110205|110226.4|110201.4|10
1737630280000|2025-01-23 11:04:40|110228.9|110203.9|110232.6|110207.6|110233.8|110208.8|110228.9|110203.9|9
1737630290000|2025-01-23 11:04:50|110231.9|110206.9|110228.9|110203.9|110232.6|110207.6|110228.2|110203.2|15
1737630300000|2025-01-23 11:05:00|110229|110204|110232.9|110207.9|110233.5|110208.5|110227.2|110202.2|18
1737630310000|2025-01-23 11:05:10|110233.9|110208.9|110227.4|110202.4|110237.1|110212.1|110227.1|110202.1|14
1737630320000|2025-01-23 11:05:20|110226.8|110201.8|110218.7|110193.7|110228.8|110203.8|110218.1|110193.1|17
1737630330000|2025-01-23 11:05:30|110218.1|110193.1|110218.9|110193.9|110218.9|110193.9|110212.3|110187.3|18
1737630340000|2025-01-23 11:05:40|110218.2|110193.2|110216.5|110191.5|110218.2|110193.2|110216.5|110191.5|3
1737630350000|2025-01-23 11:05:50|110215.8|110190.8|110211.4|110186.4|110215.8|110190.8|110211.4|110186.4|10
1737630360000|2025-01-23 11:06:00|110212.5|110187.5|110199.8|110174.8|110212.5|110187.5|110198.4|110173.4|20
1737630370000|2025-01-23 11:06:10|110200.5|110175.5|110200.5|110175.5|110200.5|110175.5|110200.5|110175.5|1
1737630380000|2025-01-23 11:06:20|110199.9|110174.9|110199.8|110174.8|110199.9|110174.9|110199.3|110174.3|4
1737630390000|2025-01-23 11:06:30|110199.7|110174.7|110181.7|110156.7|110200.4|110175.4|110180.5|110155.5|21
1737630400000|2025-01-23 11:06:40|110181|110156|110177|110152|110181|110156|110177|110152|6
1737630410000|2025-01-23 11:06:50|110177.6|110152.6|110179.1|110154.1|110181.1|110156.1|110177|110152|6
1737630420000|2025-01-23 11:07:00|110179.7|110154.7|110190.5|110165.5|110194.6|110169.6|110178|110153|23
1737630430000|2025-01-23 11:07:10|110190|110165|110191.9|110166.9|110192|110167|110189.3|110164.3|8
1737630440000|2025-01-23 11:07:20|110191.1|110166.1|110189.2|110164.2|110192.4|110167.4|110188.6|110163.6|15
1737630450000|2025-01-23 11:07:30|110190|110165|110195.2|110170.2|110195.3|110170.3|110190|110165|17
1737630460000|2025-01-23 11:07:40|110194.6|110169.6|110189.3|110164.3|110194.6|110169.6|110186.9|110161.9|6
1737630470000|2025-01-23 11:07:50|110188.6|110163.6|110186.3|110161.3|110190.5|110165.5|110185|110160|12
1737630480000|2025-01-23 11:08:00|110188.2|110163.2|110188|110163|110191.2|110166.2|110183|110158|22
1737630490000|2025-01-23 11:08:10|110188.6|110163.6|110188|110163|110189.4|110164.4|110186.7|110161.7|21
1737630500000|2025-01-23 11:08:20|110189.1|110164.1|110187.8|110162.8|110189.5|110164.5|110187|110162|20
1737630510000|2025-01-23 11:08:30|110187.1|110162.1|110189.8|110164.8|110189.8|110164.8|110186.9|110161.9|10
1737630520000|2025-01-23 11:08:40|110190.3|110165.3|110192.5|110167.5|110192.5|110167.5|110190.3|110165.3|5
1737630530000|2025-01-23 11:08:50|110193.8|110168.8|110196|110171|110197.2|110172.2|110193.7|110168.7|7
1737630540000|2025-01-23 11:09:00|110196.7|110171.7|110201.2|110176.2|110202.4|110177.4|110196.7|110171.7|12
1737630550000|2025-01-23 11:09:10|110201.9|110176.9|110204.8|110179.8|110206.7|110181.7|110201.9|110176.9|10
1737630560000|2025-01-23 11:09:20|110205.4|110180.4|110202.2|110177.2|110205.9|110180.9|110202.2|110177.2|18
1737630570000|2025-01-23 11:09:30|110201.6|110176.6|110200.1|110175.1|110201.6|110176.6|110197.6|110172.6|9
1737630580000|2025-01-23 11:09:40|110200.8|110175.8|110204.3|110179.3|110204.9|110179.9|110200.6|110175.6|13
1737630590000|2025-01-23 11:09:50|110203.6|110178.6|110198.8|110173.8|110204.4|110179.4|110198.8|110173.8|15
1737630600000|2025-01-23 11:10:00|110198.1|110173.1|110204.1|110179.1|110204.7|110179.7|110197.4|110172.4|14
1737630610000|2025-01-23 11:10:10|110204.7|110179.7|110204.9|110179.9|110205.7|110180.7|110204.3|110179.3|9
1737630620000|2025-01-23 11:10:20|110205.6|110180.6|110210.4|110185.4|110212.4|110187.4|110205.6|110180.6|9
1737630630000|2025-01-23 11:10:30|110210.5|110185.5|110211.7|110186.7|110211.7|110186.7|110210.5|110185.5|3
1737630640000|2025-01-23 11:10:40|110212.6|110187.6|110212.1|110187.1|110215|110190|110211.4|110186.4|15
1737630650000|2025-01-23 11:10:50|110212|110187|110213.3|110188.3|110213.3|110188.3|110212|110187|3
1737630660000|2025-01-23 11:11:00|110211|110186|110206.2|110181.2|110212.3|110187.3|110204.7|110179.7|21
1737630670000|2025-01-23 11:11:10|110206.8|110181.8|110205.7|110180.7|110206.8|110181.8|110205|110180|6
1737630680000|2025-01-23 11:11:20|110206.3|110181.3|110194.6|110169.6|110206.5|110181.5|110194.4|110169.4|39
1737630690000|2025-01-23 11:11:30|110195.2|110170.2|110196.6|110171.6|110196.6|110171.6|110194.2|110169.2|37
1737630700000|2025-01-23 11:11:40|110196.1|110171.1|110202|110177|110203|110178|110194.9|110169.9|18
1737630710000|2025-01-23 11:11:50|110202.7|110177.7|110205.8|110180.8|110206.5|110181.5|110197.9|110172.9|22
1737630720000|2025-01-23 11:12:00|110206.2|110181.2|110203.1|110178.1|110208.1|110183.1|110200.4|110175.4|18
1737630730000|2025-01-23 11:12:10|110202.7|110177.7|110204.4|110179.4|110204.4|110179.4|110200.1|110175.1|8
1737630740000|2025-01-23 11:12:20|110203.8|110178.8|110205.2|110180.2|110205.2|110180.2|110202.6|110177.6|6
1737630750000|2025-01-23 11:12:30|110204.5|110179.5|110207.6|110182.6|110209.8|110184.8|110201.5|110176.5|16
1737630760000|2025-01-23 11:12:40|110206.9|110181.9|110204|110179|110207.1|110182.1|110196.4|110171.4|24
1737630770000|2025-01-23 11:12:50|110204.5|110179.5|110212.6|110187.6|110213.2|110188.2|110204.5|110179.5|20
1737630780000|2025-01-23 11:13:00|110213.2|110188.2|110217.1|110192.1|110217.1|110192.1|110212.1|110187.1|8
1737630790000|2025-01-23 11:13:10|110216.4|110191.4|110210.2|110185.2|110217.3|110192.3|110210.1|110185.1|21
1737630800000|2025-01-23 11:13:20|110210.7|110185.7|110209.4|110184.4|110212.3|110187.3|110209|110184|37
1737630810000|2025-01-23 11:13:30|110207|110182|110205.6|110180.6|110210.7|110185.7|110202.4|110177.4|24
1737630820000|2025-01-23 11:13:40|110204.7|110179.7|110201.6|110176.6|110204.7|110179.7|110201.6|110176.6|2
1737630830000|2025-01-23 11:13:50|110200.9|110175.9|110201|110176|110202.3|110177.3|110199.9|110174.9|10
1737630840000|2025-01-23 11:14:00|110200.3|110175.3|110217|110192|110217.4|110192.4|110198.5|110173.5|21
1737630850000|2025-01-23 11:14:10|110215.6|110190.6|110207.6|110182.6|110215.6|110190.6|110207.6|110182.6|8
1737630860000|2025-01-23 11:14:20|110206.8|110181.8|110199.1|110174.1|110206.8|110181.8|110197.4|110172.4|20
1737630870000|2025-01-23 11:14:30|110199.6|110174.6|110198.2|110173.2|110199.6|110174.6|110197.6|110172.6|6
1737630880000|2025-01-23 11:14:40|110197.3|110172.3|110202|110177|110205.7|110180.7|110196.8|110171.8|14
1737630890000|2025-01-23 11:14:50|110202.6|110177.6|110201.4|110176.4|110202.6|110177.6|110201.4|110176.4|3
1737630900000|2025-01-23 11:15:00|110200.3|110175.3|110199.3|110174.3|110201.1|110176.1|110198.4|110173.4|9
1737630910000|2025-01-23 11:15:10|110198.5|110173.5|110185.3|110160.3|110198.5|110173.5|110185.3|110160.3|22
1737630920000|2025-01-23 11:15:20|110182.8|110157.8|110179.9|110154.9|110187.4|110162.4|110179.9|110154.9|13
1737630930000|2025-01-23 11:15:30|110179.2|110154.2|110181.1|110156.1|110201.7|110164.1|110179.2|110144.4|22
1737630940000|2025-01-23 11:15:40|110181.9|110156.9|110190.3|110165.3|110194.5|110169.5|110181.9|110156.9|23
1737630950000|2025-01-23 11:15:50|110189.1|110164.1|110211.2|110161.2|110213.4|110167.3|110187.8|110153.2|19
1737630960000|2025-01-23 11:16:00|110211.1|110161.1|110213.6|110163.6|110216|110166|110207.8|110157.8|18
1737630970000|2025-01-23 11:16:10|110211.6|110161.6|110213.7|110163.7|110213.7|110163.7|110211.6|110161.6|11
1737630980000|2025-01-23 11:16:20|110212.7|110162.7|110224.9|110174.9|110225.3|110175.3|110212.7|110162.7|27
1737630990000|2025-01-23 11:16:30|110226.4|110176.4|110222|110172|110230.4|110180.4|110222|110172|23
1737631000000|2025-01-23 11:16:40|110224|110174|110221.8|110171.8|110224|110174|110221.8|110171.8|3
1737631010000|2025-01-23 11:16:50|110222.6|110172.6|110228.4|110178.4|110228.6|110178.6|110222.6|110172.6|14
1737631020000|2025-01-23 11:17:00|110229.3|110179.3|110232.1|110182.1|110235.3|110185.3|110225.2|110175.2|23
1737631030000|2025-01-23 11:17:10|110231.5|110181.5|110216.9|110191.9|110231.5|110195.4|110214.7|110181.5|26
1737631040000|2025-01-23 11:17:20|110217.5|110192.5|110213.3|110188.3|110217.5|110192.5|110208|110183|16
1737631050000|2025-01-23 11:17:30|110211.3|110186.3|110212.5|110187.5|110214.5|110189.5|110209.9|110184.9|20
1737631060000|2025-01-23 11:17:40|110211.9|110186.9|110204.1|110179.1|110212|110187|110200.4|110175.4|16
1737631070000|2025-01-23 11:17:50|110205|110180|110206.6|110181.6|110207.1|110182.1|110205|110180|8
1737631080000|2025-01-23 11:18:00|110208|110183|110206.7|110181.7|110209.9|110184.9|110206.7|110181.7|7
1737631090000|2025-01-23 11:18:10|110209.9|110184.9|110210.9|110185.9|110210.9|110185.9|110207|110182|9
1737631100000|2025-01-23 11:18:20|110207.6|110182.6|110207.5|110182.5|110210.9|110185.9|110207.5|110182.5|7
1737631110000|2025-01-23 11:18:30|110208.8|110183.8|110214.3|110189.3|110214.3|110189.3|110207.5|110182.5|27
1737631120000|2025-01-23 11:18:40|110211.2|110186.2|110213.5|110188.5|110214.1|110189.1|110211.2|110186.2|17
1737631130000|2025-01-23 11:18:50|110212.8|110187.8|110211.1|110186.1|110214.5|110189.5|110209.6|110184.6|19
1737631140000|2025-01-23 11:19:00|110210.2|110185.2|110204.5|110179.5|110215.6|110190.6|110203.5|110178.5|26
1737631150000|2025-01-23 11:19:10|110204|110179|110196.8|110171.8|110204|110179|110196.8|110171.8|8
1737631160000|2025-01-23 11:19:20|110197.6|110172.6|110210.6|110185.6|110212.3|110187.3|110197.6|110172.6|23
1737631170000|2025-01-23 11:19:30|110207.5|110182.5|110205.7|110180.7|110211.2|110186.2|110202.8|110177.8|19
1737631180000|2025-01-23 11:19:40|110202.8|110177.8|110198.9|110173.9|110205.9|110180.9|110198.9|110173.9|16
1737631190000|2025-01-23 11:19:50|110199.7|110174.7|110216|110166|110216|110179.5|110199.7|110166|4
1737631200000|2025-01-23 11:20:00|110216.6|110166.6|110224.7|110199.7|110228.5|110203.5|110206.7|110166.2|25
1737631210000|2025-01-23 11:20:10|110225.2|110200.2|110218|110193|110227.3|110202.3|110217.5|110192.5|35
1737631220000|2025-01-23 11:20:20|110217.8|110192.8|110217.3|110192.3|110227.1|110202.1|110217.3|110192.3|21
1737631230000|2025-01-23 11:20:30|110217.7|110192.7|110216.1|110191.1|110228.9|110203.9|110215.4|110190.4|32
1737631240000|2025-01-23 11:20:40|110213.9|110188.9|110223.4|110198.4|110226.8|110201.8|110213.9|110188.9|13
1737631250000|2025-01-23 11:20:50|110224.4|110199.4|110220.8|110195.8|110226.6|110201.6|110219.7|110194.7|12
1737631260000|2025-01-23 11:21:00|110223.9|110198.9|110219.7|110194.7|110228.7|110203.7|110218.1|110193.1|20
1737631270000|2025-01-23 11:21:10|110219|110194|110215.9|110190.9|110219|110194|110214.6|110189.6|16
1737631280000|2025-01-23 11:21:20|110216.6|110191.6|110214.9|110189.9|110216.6|110191.6|110214.6|110189.6|13
1737631290000|2025-01-23 11:21:30|110215.6|110190.6|110216|110191|110219.9|110194.9|110214|110189|11
1737631300000|2025-01-23 11:21:40|110219.2|110194.2|110225.8|110200.8|110226.9|110201.9|110218.9|110193.9|14
1737631310000|2025-01-23 11:21:50|110225.9|110200.9|110217.3|110192.3|110226.6|110201.6|110217.3|110192.3|18
1737631320000|2025-01-23 11:22:00|110216.6|110191.6|110215.7|110190.7|110216.6|110191.6|110215.7|110190.7|3
1737631330000|2025-01-23 11:22:10|110215|110190|110216.5|110191.5|110217.5|110192.5|110214|110189|9
1737631340000|2025-01-23 11:22:20|110215.9|110190.9|110208.3|110183.3|110215.9|110190.9|110208.3|110183.3|16
1737631350000|2025-01-23 11:22:30|110208.2|110183.2|110210.6|110185.6|110210.6|110185.6|110207.4|110182.4|6
1737631360000|2025-01-23 11:22:40|110209.4|110184.4|110208.9|110183.9|110209.4|110184.4|110208.2|110183.2|6
1737631370000|2025-01-23 11:22:50|110209.1|110184.1|110211.5|110186.5|110215.3|110190.3|110209.1|110184.1|6
1737631380000|2025-01-23 11:23:00|110214.6|110189.6|110213.1|110188.1|110214.6|110189.6|110212.8|110187.8|7
1737631390000|2025-01-23 11:23:10|110213.7|110188.7|110208|110183|110216.3|110191.3|110208|110183|16
1737631400000|2025-01-23 11:23:20|110207.4|110182.4|110207|110182|110208.9|110183.9|110207|110182|7
1737631410000|2025-01-23 11:23:30|110205.1|110180.1|110206.9|110181.9|110207.6|110182.6|110205.1|110180.1|8
1737631420000|2025-01-23 11:23:40|110206.3|110181.3|110205.4|110180.4|110206.3|110181.3|110203.7|110178.7|7
1737631430000|2025-01-23 11:23:50|110204.7|110179.7|110210.2|110185.2|110210.2|110185.2|110202.5|110177.5|12
1737631440000|2025-01-23 11:24:00|110211.9|110186.9|110206.7|110181.7|110214.5|110189.5|110206.7|110181.7|18
1737631450000|2025-01-23 11:24:10|110206|110181|110204.5|110179.5|110206|110181|110204.5|110179.5|3
1737631460000|2025-01-23 11:24:20|110205.4|110180.4|110212.2|110187.2|110215.4|110190.4|110205.4|110180.4|15
1737631470000|2025-01-23 11:24:30|110211.4|110186.4|110209|110184|110211.4|110186.4|110209|110184|3
1737631480000|2025-01-23 11:24:40|110210.1|110185.1|110205.4|110180.4|110210.1|110185.1|110199.7|110174.7|15
1737631490000|2025-01-23 11:24:50|110205.9|110180.9|110206.8|110181.8|110206.8|110181.8|110205.9|110180.9|3
1737631500000|2025-01-23 11:25:00|110205.8|110180.8|110190.9|110165.9|110205.8|110180.8|110190.9|110165.9|15
1737631510000|2025-01-23 11:25:10|110190.3|110165.3|110188.9|110163.9|110190.3|110165.3|110183.2|110158.2|21
1737631520000|2025-01-23 11:25:20|110188.8|110163.8|110188.4|110163.4|110188.8|110163.8|110188.4|110163.4|4
1737631530000|2025-01-23 11:25:30|110188.8|110163.8|110190.9|110165.9|110190.9|110165.9|110188.5|110163.5|7
1737631540000|2025-01-23 11:25:40|110190.2|110165.2|110188.4|110163.4|110190.2|110165.2|110188.4|110163.4|7
1737631550000|2025-01-23 11:25:50|110188.9|110163.9|110189.3|110164.3|110189.3|110164.3|110188.8|110163.8|4
1737631560000|2025-01-23 11:26:00|110189.2|110164.2|110189.2|110164.2|110189.3|110164.3|110188.1|110163.1|8
1737631570000|2025-01-23 11:26:10|110188.8|110163.8|110194.2|110169.2|110204.5|110169.2|110188.8|110151.7|8
1737631580000|2025-01-23 11:26:20|110193.6|110168.6|110192|110167|110193.6|110168.6|110191.5|110166.5|3
1737631590000|2025-01-23 11:26:30|110191.5|110166.5|110190.2|110165.2|110191.5|110166.5|110190|110165|12
1737631600000|2025-01-23 11:26:40|110190.1|110165.1|110189.5|110164.5|110190.7|110165.7|110178.9|110153.9|12
1737631610000|2025-01-23 11:26:50|110190|110165|110187.9|110162.9|110190|110165|110186.6|110161.6|8
1737631620000|2025-01-23 11:27:00|110187.3|110162.3|110189.1|110164.1|110189.1|110164.1|110187.3|110162.3|3
1737631630000|2025-01-23 11:27:10|110188.7|110163.7|110188.9|110163.9|110189.1|110164.1|110188.5|110163.5|5
1737631640000|2025-01-23 11:27:20|110188.5|110163.5|110197.8|110172.8|110197.8|110172.8|110188.5|110163.5|13
1737631650000|2025-01-23 11:27:30|110196.4|110171.4|110190.7|110165.7|110196.4|110171.4|110190.7|110165.7|7
1737631660000|2025-01-23 11:27:40|110191.7|110166.7|110189|110164|110191.7|110166.7|110189|110164|6
1737631670000|2025-01-23 11:27:50|110189.9|110164.9|110190|110165|110190.5|110165.5|110189.9|110164.9|3
1737631680000|2025-01-23 11:28:00|110188.6|110163.6|110187|110162|110188.6|110163.6|110185.5|110160.5|11
1737631690000|2025-01-23 11:28:10|110186.8|110161.8|110187.7|110162.7|110187.7|110162.7|110184.9|110159.9|11
1737631700000|2025-01-23 11:28:20|110187.5|110162.5|110185.7|110160.7|110188.9|110163.9|110185.7|110160.7|9
1737631710000|2025-01-23 11:28:30|110184.8|110159.8|110184.4|110159.4|110184.8|110159.8|110184.4|110159.4|2
1737631720000|2025-01-23 11:28:40|110182.9|110157.9|110184.6|110159.6|110185.5|110160.5|110182.9|110157.9|5
1737631730000|2025-01-23 11:28:50|110184.3|110159.3|110181|110156|110189.1|110164.1|110180.7|110155.7|20
1737631740000|2025-01-23 11:29:00|110181.2|110156.2|110178.3|110153.3|110181.2|110156.2|110176.7|110151.7|12
1737631750000|2025-01-23 11:29:10|110178.6|110153.6|110176.2|110151.2|110182.3|110157.3|110176.2|110151.2|14
1737631760000|2025-01-23 11:29:20|110175.7|110150.7|110185.1|110160.1|110185.1|110160.1|110174.9|110149.9|22
1737631770000|2025-01-23 11:29:30|110184.2|110159.2|110183.3|110158.3|110184.4|110159.4|110183.2|110158.2|9
1737631780000|2025-01-23 11:29:40|110182.8|110157.8|110183.3|110158.3|110183.3|110158.3|110182.8|110157.8|2
1737631790000|2025-01-23 11:29:50|110182.7|110157.7|110182.9|110157.9|110183.5|110158.5|110182.7|110157.7|5
1737631800000|2025-01-23 11:30:00|110182.1|110157.1|110183.4|110158.4|110183.4|110158.4|110180.5|110155.5|7
1737631820000|2025-01-23 11:30:20|110185.7|110160.7|110194.4|110169.4|110194.8|110169.8|110184.1|110159.1|15
1737631830000|2025-01-23 11:30:30|110193.7|110168.7|110186.8|110161.8|110193.7|110168.7|110186.8|110161.8|11
1737631840000|2025-01-23 11:30:40|110185.4|110160.4|110187|110162|110187.2|110162.2|110185.4|110160.4|6
1737631850000|2025-01-23 11:30:50|110187.2|110162.2|110189.6|110164.6|110189.6|110164.6|110187.2|110162.2|4
1737631860000|2025-01-23 11:31:00|110188.9|110163.9|110189.4|110164.4|110190.3|110165.3|110187.1|110162.1|10
1737631870000|2025-01-23 11:31:10|110189.1|110164.1|110187.8|110162.8|110189.5|110164.5|110187.5|110162.5|9
1737631880000|2025-01-23 11:31:20|110188|110163|110189.8|110164.8|110190.8|110165.8|110188|110163|11
1737631890000|2025-01-23 11:31:30|110190|110165|110191.9|110166.9|110191.9|110166.9|110189.9|110164.9|5
1737631900000|2025-01-23 11:31:40|110192.4|110167.4|110192.4|110167.4|110192.4|110167.4|110192.4|110167.4|1
1737631910000|2025-01-23 11:31:50|110194.8|110169.8|110189.4|110164.4|110194.8|110169.8|110189.4|110164.4|11
1737631920000|2025-01-23 11:32:00|110188.8|110163.8|110172.8|110147.8|110188.8|110163.8|110172.8|110147.8|25
1737631930000|2025-01-23 11:32:10|110172|110147|110166.9|110141.9|110172|110147|110166.9|110141.9|9
1737631940000|2025-01-23 11:32:20|110168.1|110143.1|110175|110150|110177|110152|110168.1|110143.1|21
1737631950000|2025-01-23 11:32:30|110174.5|110149.5|110175|110150|110176.2|110151.2|110173.3|110148.3|17
1737631960000|2025-01-23 11:32:40|110178.2|110153.2|110179.1|110154.1|110180|110155|110176.4|110151.4|20
1737631970000|2025-01-23 11:32:50|110179.7|110154.7|110182.3|110157.3|110182.3|110157.3|110178.8|110153.8|10
1737631980000|2025-01-23 11:33:00|110182|110157|110182|110157|110182.5|110157.5|110179.8|110154.8|9
1737631990000|2025-01-23 11:33:10|110181.1|110156.1|110190.8|110165.8|110191.5|110166.5|110181.1|110156.1|18
1737632000000|2025-01-23 11:33:20|110191.2|110166.2|110193.5|110168.5|110193.5|110168.5|110188.3|110163.3|10
1737632010000|2025-01-23 11:33:30|110194.4|110169.4|110218.4|110168.4|110219.7|110176.3|110194.4|110161.7|11
1737632020000|2025-01-23 11:33:40|110221.1|110171.1|110223.4|110173.4|110223.4|110173.4|110220.6|110170.6|4
1737632030000|2025-01-23 11:33:50|110226.7|110176.7|110215.7|110165.7|110227.6|110177.6|110215.7|110165.7|17
1737632040000|2025-01-23 11:34:00|110216.4|110166.4|110221.2|110171.2|110226.6|110176.6|110215.7|110165.7|30
1737632050000|2025-01-23 11:34:10|110221.8|110171.8|110224.3|110174.3|110225.4|110175.4|110220.8|110170.8|13
1737632060000|2025-01-23 11:34:20|110223.7|110173.7|110221.3|110171.3|110223.7|110173.7|110221.3|110171.3|4
1737632070000|2025-01-23 11:34:30|110222.2|110172.2|110217.7|110167.7|110225|110175|110214.8|110164.8|22
1737632080000|2025-01-23 11:34:40|110218.5|110168.5|110219.4|110169.4|110225.8|110175.8|110218.2|110168.2|26
1737632090000|2025-01-23 11:34:50|110218.3|110168.3|110223|110173|110223|110173|110215.2|110165.2|30
1737632100000|2025-01-23 11:35:00|110222.5|110172.5|110197.8|110147.8|110225.1|110175.1|110197.8|110147.8|21
1737632110000|2025-01-23 11:35:10|110197.1|110147.1|110187.4|110137.4|110198.4|110148.4|110187.4|110137.4|12
1737632120000|2025-01-23 11:35:20|110186.3|110136.3|110189|110139|110191.5|110141.5|110185.7|110135.7|11
1737632130000|2025-01-23 11:35:30|110188.3|110138.3|110187.7|110137.7|110188.6|110138.6|110187.7|110137.7|4
1737632140000|2025-01-23 11:35:40|110188.8|110138.8|110207.8|110157.8|110207.9|110157.9|110188.8|110138.8|18
1737632150000|2025-01-23 11:35:50|110208.3|110158.3|110212.2|110162.2|110212.2|110162.2|110207.8|110157.8|9
1737632160000|2025-01-23 11:36:00|110212.9|110162.9|110217.4|110167.4|110220.7|110170.7|110212.9|110162.9|16
1737632170000|2025-01-23 11:36:10|110203.6|110178.6|110197.5|110172.5|110204.6|110179.6|110197.3|110172.3|26
1737632180000|2025-01-23 11:36:20|110198.2|110173.2|110191.1|110166.1|110200.5|110175.5|110191.1|110166.1|34
1737632190000|2025-01-23 11:36:30|110192.1|110167.1|110191.1|110166.1|110193.3|110168.3|110189.6|110164.6|23
1737632200000|2025-01-23 11:36:40|110192.4|110167.4|110191.3|110166.3|110193|110168|110191.1|110166.1|9
1737632210000|2025-01-23 11:36:50|110190.2|110165.2|110203.1|110153.1|110205|110165.2|110189.6|110150.6|12
1737632220000|2025-01-23 11:37:00|110203.7|110153.7|110203.2|110153.2|110205|110155|110200.9|110150.9|7
1737632230000|2025-01-23 11:37:10|110201.9|110151.9|110205.5|110155.5|110205.5|110155.5|110201|110151|14
1737632240000|2025-01-23 11:37:20|110206.7|110156.7|110210.3|110160.3|110217.3|110167.3|110206.7|110156.7|25
1737632250000|2025-01-23 11:37:30|110211.3|110161.3|110216.8|110166.8|110216.8|110166.8|110211.3|110161.3|8
1737632260000|2025-01-23 11:37:40|110216|110166|110207.4|110157.4|110218.7|110168.7|110207.4|110157.4|23
1737632270000|2025-01-23 11:37:50|110210.1|110160.1|110214|110164|110214|110164|110206.8|110156.8|17
1737632280000|2025-01-23 11:38:00|110215.3|110165.3|110217.6|110167.6|110218.4|110168.4|110215.3|110165.3|7
1737632290000|2025-01-23 11:38:10|110218.3|110168.3|110219.8|110169.8|110219.8|110169.8|110217.7|110167.7|6
1737632300000|2025-01-23 11:38:20|110219.2|110169.2|110221.4|110171.4|110225.9|110175.9|110217|110167|26
1737632310000|2025-01-23 11:38:30|110221.8|110171.8|110219.5|110169.5|110221.8|110171.8|110219.3|110169.3|9
1737632320000|2025-01-23 11:38:40|110218.5|110168.5|110219.1|110169.1|110220|110170|110215.6|110165.6|14
1737632330000|2025-01-23 11:38:50|110219|110169|110220|110170|110223.4|110173.4|110219|110169|35
1737632340000|2025-01-23 11:39:00|110220.5|110170.5|110222.9|110172.9|110225.7|110175.7|110220|110170|33
1737632350000|2025-01-23 11:39:10|110224.4|110174.4|110223|110173|110225.1|110175.1|110223|110173|15
1737632360000|2025-01-23 11:39:20|110223.6|110173.6|110213.2|110163.2|110223.6|110173.6|110203.5|110153.5|14
1737632370000|2025-01-23 11:39:30|110214|110164|110214.5|110164.5|110217.2|110167.2|110213.2|110163.2|30
1737632380000|2025-01-23 11:39:40|110215.4|110165.4|110211.5|110161.5|110217.8|110167.8|110209.7|110159.7|56
1737632390000|2025-01-23 11:39:50|110210.8|110160.8|110217.4|110167.4|110226.7|110176.7|110210.8|110160.8|28
1737632400000|2025-01-23 11:40:00|110216.2|110166.2|110216.9|110166.9|110218.6|110168.6|110215.8|110165.8|26
1737632410000|2025-01-23 11:40:10|110217.7|110167.7|110223.1|110173.1|110228.6|110178.6|110217.7|110167.7|38
1737632420000|2025-01-23 11:40:20|110223.4|110173.4|110228.4|110178.4|110230.1|110180.1|110223.1|110173.1|43
1737632430000|2025-01-23 11:40:30|110229.2|110179.2|110229.4|110179.4|110232.7|110182.7|110224.3|110174.3|26
1737632440000|2025-01-23 11:40:40|110230|110180|110215|110165|110230|110180|110214.4|110164.4|17
1737632450000|2025-01-23 11:40:50|110215.2|110165.2|110214.7|110164.7|110215.2|110165.2|110214.7|110164.7|2
1737632460000|2025-01-23 11:41:00|110215.2|110165.2|110214.8|110164.8|110217.4|110167.4|110213.7|110163.7|14
1737632470000|2025-01-23 11:41:10|110214.7|110164.7|110214.7|110164.7|110214.7|110164.7|110214.7|110164.7|1
1737632480000|2025-01-23 11:41:20|110213.9|110163.9|110219|110169|110219|110169|110213.9|110163.9|5
1737632490000|2025-01-23 11:41:30|110214.9|110164.9|110214.6|110164.6|110214.9|110164.9|110214.6|110164.6|2
1737632500000|2025-01-23 11:41:40|110213.5|110163.5|110225.3|110175.3|110226.3|110176.3|110207.2|110157.2|22
1737632510000|2025-01-23 11:41:50|110226.3|110176.3|110223.6|110173.6|110227.1|110177.1|110223.6|110173.6|17
1737632520000|2025-01-23 11:42:00|110224.6|110174.6|110225|110175|110225|110175|110220.6|110170.6|10
1737632530000|2025-01-23 11:42:10|110226|110176|110235.7|110185.7|110237|110187|110225|110175|10
1737632540000|2025-01-23 11:42:20|110235.2|110185.2|110232|110182|110235.2|110185.2|110228.7|110178.7|12
1737632550000|2025-01-23 11:42:30|110232.4|110182.4|110231.7|110181.7|110233.7|110183.7|110229.6|110179.6|18
1737632560000|2025-01-23 11:42:40|110230.5|110180.5|110231.7|110181.7|110231.7|110181.7|110230.5|110180.5|4
1737632570000|2025-01-23 11:42:50|110231.6|110181.6|110231.3|110181.3|110235.3|110185.3|110231.3|110181.3|11
1737632580000|2025-01-23 11:43:00|110230.2|110180.2|110229.1|110179.1|110231.3|110181.3|110227.8|110177.8|5
1737632590000|2025-01-23 11:43:10|110228|110178|110229.9|110179.9|110229.9|110179.9|110228|110178|3
1737632600000|2025-01-23 11:43:20|110229.4|110179.4|110230.2|110180.2|110230.2|110180.2|110229.3|110179.3|5
1737632610000|2025-01-23 11:43:30|110229.7|110179.7|110230|110180|110230.3|110180.3|110229.6|110179.6|7
1737632620000|2025-01-23 11:43:40|110227.4|110177.4|110229.7|110179.7|110229.7|110179.7|110227.2|110177.2|13
1737632630000|2025-01-23 11:43:50|110230.4|110180.4|110224.9|110174.9|110230.4|110180.4|110221.7|110171.7|8
1737632640000|2025-01-23 11:44:00|110224.7|110174.7|110220.8|110170.8|110224.7|110174.7|110220.8|110170.8|13
1737632650000|2025-01-23 11:44:10|110222.1|110172.1|110220.9|110170.9|110222.1|110172.1|110218.5|110168.5|10
1737632660000|2025-01-23 11:44:20|110221.7|110171.7|110220.2|110170.2|110223|110173|110218.3|110168.3|12
1737632670000|2025-01-23 11:44:30|110221.5|110171.5|110219.8|110169.8|110221.5|110171.5|110216.7|110166.7|8
1737632680000|2025-01-23 11:44:40|110216.7|110166.7|110208|110158|110221|110171|110208|110158|14
1737632690000|2025-01-23 11:44:50|110208.6|110158.6|110220.1|110170.1|110220.4|110170.4|110208.6|110158.6|34
1737632700000|2025-01-23 11:45:00|110218.7|110168.7|110213.5|110163.5|110228|110178|110211.3|110161.3|20
1737632710000|2025-01-23 11:45:10|110212.9|110162.9|110199.7|110149.7|110212.9|110162.9|110199.7|110149.7|13
1737632720000|2025-01-23 11:45:20|110203.3|110153.3|110208.4|110158.4|110208.5|110158.5|110203.3|110153.3|15
1737632730000|2025-01-23 11:45:30|110209.3|110159.3|110220.7|110170.7|110220.7|110170.7|110209.3|110159.3|17
1737632740000|2025-01-23 11:45:40|110219.2|110169.2|110221.6|110171.6|110221.6|110171.6|110219.2|110169.2|9
1737632750000|2025-01-23 11:45:50|110222.6|110172.6|110226.5|110176.5|110226.5|110176.5|110222.5|110172.5|8
1737632760000|2025-01-23 11:46:00|110225.6|110175.6|110209.7|110159.7|110225.6|110175.6|110209.6|110159.6|8
1737632770000|2025-01-23 11:46:10|110209.3|110159.3|110204.6|110154.6|110209.3|110159.3|110204.6|110154.6|4
1737632780000|2025-01-23 11:46:20|110205.4|110155.4|110205.8|110155.8|110207.5|110157.5|110205.4|110155.4|17
1737632790000|2025-01-23 11:46:30|110206.5|110156.5|110208.7|110158.7|110208.7|110158.7|110206.5|110156.5|6
1737632800000|2025-01-23 11:46:40|110210.1|110160.1|110215.1|110165.1|110215.1|110165.1|110209.5|110159.5|16
1737632810000|2025-01-23 11:46:50|110216.4|110166.4|110216.9|110166.9|110217.5|110167.5|110215.1|110165.1|6
1737632820000|2025-01-23 11:47:00|110217.9|110167.9|110229.1|110179.1|110230.2|110180.2|110217.9|110167.9|10
1737632830000|2025-01-23 11:47:10|110229.8|110179.8|110230.3|110180.3|110239|110189|110229.8|110179.8|12
1737632840000|2025-01-23 11:47:20|110230|110180|110233|110183|110237.3|110187.3|110230|110180|14
1737632850000|2025-01-23 11:47:30|110232|110182|110238.3|110188.3|110242.2|110192.2|110231.4|110181.4|12
1737632860000|2025-01-23 11:47:40|110237.2|110187.2|110231.8|110181.8|110237.2|110187.2|110231.8|110181.8|7
1737632870000|2025-01-23 11:47:50|110232.9|110182.9|110236.5|110186.5|110238.2|110188.2|110231.4|110181.4|18
1737632880000|2025-01-23 11:48:00|110237.3|110187.3|110240.2|110190.2|110240.2|110190.2|110235|110185|13
1737632890000|2025-01-23 11:48:10|110245|110195|110250.4|110200.4|110254.3|110204.3|110242|110192|31
1737632900000|2025-01-23 11:48:20|110251|110201|110253.8|110203.8|110254|110204|110251|110201|7
1737632910000|2025-01-23 11:48:30|110254|110204|110255|110205|110255|110205|110254|110204|2
1737632920000|2025-01-23 11:48:40|110256.1|110206.1|110264.8|110214.8|110265.2|110215.2|110256.1|110206.1|17
1737632930000|2025-01-23 11:48:50|110265.8|110215.8|110300.3|110250.3|110301.7|110251.7|110265.8|110215.8|23
1737632940000|2025-01-23 11:49:00|110299.5|110249.5|110269.7|110219.7|110299.5|110249.5|110269|110219|20
1737632950000|2025-01-23 11:49:10|110270.1|110220.1|110271|110221|110271|110221|110268.7|110218.7|11
1737632960000|2025-01-23 11:49:20|110272.3|110222.3|110273.1|110223.1|110273.6|110223.6|110270.4|110220.4|12
1737632970000|2025-01-23 11:49:30|110274.1|110224.1|110282.4|110232.4|110282.4|110232.4|110274.1|110224.1|9
1737632980000|2025-01-23 11:49:40|110284.3|110234.3|110294.6|110244.6|110294.6|110244.6|110284.3|110234.3|13
1737632990000|2025-01-23 11:49:50|110295.4|110245.4|110301.2|110251.2|110303.7|110253.7|110293.2|110243.2|13
1737633000000|2025-01-23 11:50:00|110299.6|110249.6|110308.6|110258.6|110309.4|110259.4|110299.6|110249.6|20
1737633010000|2025-01-23 11:50:10|110310.7|110260.7|110310.4|110260.4|110310.7|110260.7|110309.2|110259.2|4
1737633020000|2025-01-23 11:50:20|110311.3|110261.3|110315.9|110265.9|110316.9|110266.9|110311.3|110261.3|8
1737633030000|2025-01-23 11:50:30|110320.8|110270.8|110321.8|110271.8|110323|110273|110318.8|110268.8|15
1737633040000|2025-01-23 11:50:40|110321|110271|110310.2|110260.2|110321|110271|110310.2|110260.2|9
1737633050000|2025-01-23 11:50:50|110310|110260|110310.2|110260.2|110310.2|110260.2|110309.4|110259.4|4
1737633060000|2025-01-23 11:51:00|110309.4|110259.4|110295.4|110270.4|110309.4|110270.5|110295.4|110252.3|15
1737633070000|2025-01-23 11:51:10|110295.1|110270.1|110295.6|110270.6|110295.6|110270.6|110293.9|110268.9|7
1737633080000|2025-01-23 11:51:20|110295.3|110270.3|110295.6|110270.6|110295.6|110270.6|110295.3|110270.3|4
1737633090000|2025-01-23 11:51:30|110295.3|110270.3|110284.4|110259.4|110295.3|110270.3|110282.6|110257.6|15
1737633100000|2025-01-23 11:51:40|110283.1|110258.1|110275.6|110250.6|110284.9|110259.9|110274.2|110249.2|14
1737633110000|2025-01-23 11:51:50|110275.7|110250.7|110270.5|110245.5|110275.7|110250.7|110270.5|110245.5|10
1737633120000|2025-01-23 11:52:00|110269.8|110244.8|110270.5|110245.5|110270.9|110245.9|110262.2|110237.2|25
1737633130000|2025-01-23 11:52:10|110269.7|110244.7|110266.9|110241.9|110275.6|110250.6|110262.2|110237.2|31
1737633140000|2025-01-23 11:52:20|110267.5|110242.5|110270.1|110245.1|110270.1|110245.1|110266.9|110241.9|13
1737633150000|2025-01-23 11:52:30|110269.6|110244.6|110275.2|110250.2|110276.3|110251.3|110269.5|110244.5|16
1737633160000|2025-01-23 11:52:40|110275.1|110250.1|110274.8|110249.8|110275.1|110250.1|110273.4|110248.4|16
1737633170000|2025-01-23 11:52:50|110274.9|110249.9|110273.5|110248.5|110275|110250|110269.5|110244.5|23
1737633180000|2025-01-23 11:53:00|110272.7|110247.7|110276.5|110251.5|110276.5|110251.5|110272.7|110247.7|11
1737633190000|2025-01-23 11:53:10|110275.9|110250.9|110279.2|110254.2|110279.2|110254.2|110272|110247|24
1737633200000|2025-01-23 11:53:20|110279.8|110254.8|110276.5|110251.5|110279.8|110254.8|110276.5|110251.5|19
1737633210000|2025-01-23 11:53:30|110277.3|110252.3|110282.4|110257.4|110285.8|110260.8|110277.3|110252.3|14
1737633220000|2025-01-23 11:53:40|110282.1|110257.1|110283.3|110258.3|110286.9|110261.9|110281.9|110256.9|14
1737633230000|2025-01-23 11:53:50|110283.1|110258.1|110284.9|110259.9|110287.4|110262.4|110283.1|110258.1|5
1737633240000|2025-01-23 11:54:00|110285|110260|110279.3|110254.3|110286.4|110261.4|110278.7|110253.7|16
1737633250000|2025-01-23 11:54:10|110278.6|110253.6|110270.1|110245.1|110278.6|110253.6|110268.9|110243.9|16
1737633260000|2025-01-23 11:54:20|110270.4|110245.4|110271.5|110246.5|110272|110247|110269|110244|15
1737633270000|2025-01-23 11:54:30|110271.9|110246.9|110271.9|110246.9|110271.9|110246.9|110271.9|110246.9|1
1737633280000|2025-01-23 11:54:40|110272.5|110247.5|110256.3|110231.3|110272.6|110247.6|110256.3|110231.3|17
1737633290000|2025-01-23 11:54:50|110257|110232|110259.9|110234.9|110262.6|110237.6|110255.8|110230.8|17
1737633300000|2025-01-23 11:55:00|110260.7|110235.7|110267.3|110242.3|110275.7|110250.7|110258.7|110233.7|31
1737633310000|2025-01-23 11:55:10|110270.6|110245.6|110267.3|110242.3|110278.7|110253.7|110267.3|110242.3|22
1737633320000|2025-01-23 11:55:20|110268|110243|110268.5|110243.5|110269|110244|110267.1|110242.1|15
1737633330000|2025-01-23 11:55:30|110271.2|110246.2|110266.7|110241.7|110273.1|110248.1|110263|110238|31
1737633340000|2025-01-23 11:55:40|110266|110241|110269.5|110244.5|110272.2|110247.2|110262.4|110237.4|22
1737633350000|2025-01-23 11:55:50|110270.5|110245.5|110274.8|110249.8|110284.5|110259.5|110269.5|110244.5|35
1737633360000|2025-01-23 11:56:00|110273.7|110248.7|110270.1|110245.1|110274.4|110249.4|110265.2|110240.2|31
1737633370000|2025-01-23 11:56:10|110269.8|110244.8|110266.1|110241.1|110269.9|110244.9|110262.2|110237.2|18
1737633380000|2025-01-23 11:56:20|110265.5|110240.5|110267.9|110242.9|110267.9|110242.9|110261.9|110236.9|23
1737633390000|2025-01-23 11:56:30|110268.5|110243.5|110272.8|110247.8|110272.8|110247.8|110265.7|110240.7|29
1737633400000|2025-01-23 11:56:40|110273.5|110248.5|110273.9|110248.9|110275.1|110250.1|110269.7|110244.7|22
1737633410000|2025-01-23 11:56:50|110274.6|110249.6|110251.9|110226.9|110274.9|110249.9|110251.1|110226.1|21
1737633420000|2025-01-23 11:57:00|110250.9|110225.9|110261.9|110236.9|110261.9|110236.9|110250.5|110225.5|29
1737633430000|2025-01-23 11:57:10|110259.7|110234.7|110268.4|110243.4|110272|110247|110259.1|110234.1|31
1737633440000|2025-01-23 11:57:20|110268.7|110243.7|110260.8|110235.8|110268.7|110243.7|110257|110232|24
1737633450000|2025-01-23 11:57:30|110265.7|110240.7|110266|110241|110269.9|110244.9|110262.4|110237.4|28
1737633460000|2025-01-23 11:57:40|110266.5|110241.5|110274.8|110249.8|110274.8|110249.8|110266.5|110241.5|11
1737633470000|2025-01-23 11:57:50|110274.1|110249.1|110272.4|110247.4|110281.5|110256.5|110270.2|110245.2|21
1737633480000|2025-01-23 11:58:00|110272.7|110247.7|110284.4|110259.4|110287.6|110262.6|110272.7|110247.7|27
1737633490000|2025-01-23 11:58:10|110292.7|110267.7|110288.2|110263.2|110294.6|110269.6|110287.1|110262.1|42
1737633500000|2025-01-23 11:58:20|110288.9|110263.9|110294.6|110269.6|110294.6|110269.6|110286.1|110261.1|23
1737633510000|2025-01-23 11:58:30|110292.2|110267.2|110287.4|110262.4|110295.1|110270.1|110286.7|110261.7|25
1737633520000|2025-01-23 11:58:40|110288|110263|110289.2|110264.2|110289.2|110264.2|110287.3|110262.3|7
1737633530000|2025-01-23 11:58:50|110289.8|110264.8|110290.8|110265.8|110294.4|110269.4|110289.2|110264.2|15
1737633540000|2025-01-23 11:59:00|110291.1|110266.1|110292|110267|110294.5|110269.5|110286.1|110261.1|30
1737633550000|2025-01-23 11:59:10|110292.7|110267.7|110311.1|110286.1|110311.1|110286.1|110291.1|110266.1|26
1737633560000|2025-01-23 11:59:20|110312.1|110287.1|110310|110285|110321.4|110296.4|110310|110285|30
1737633570000|2025-01-23 11:59:30|110310.6|110285.6|110307.2|110282.2|110310.6|110285.6|110305.4|110280.4|22
1737633580000|2025-01-23 11:59:40|110307.8|110282.8|110303.5|110278.5|110307.8|110282.8|110302.3|110277.3|17
1737633590000|2025-01-23 11:59:50|110302.9|110277.9|110303.5|110278.5|110303.5|110278.5|110299.9|110274.9|19
1737633600000|2025-01-23 12:00:00|110303.3|110278.3|110285.6|110260.6|110303.3|110278.3|110284.9|110259.9|18
1737633610000|2025-01-23 12:00:10|110286.2|110261.2|110295|110270|110295|110270|110274.8|110249.8|33
1737633620000|2025-01-23 12:00:20|110294.5|110269.5|110309.5|110284.5|110309.9|110284.9|110294.5|110269.5|37
1737633630000|2025-01-23 12:00:30|110309.9|110284.9|110311.6|110286.6|110316.1|110291.1|110309.5|110284.5|19
1737633640000|2025-01-23 12:00:40|110312.1|110287.1|110306.2|110281.2|110314.1|110289.1|110302.2|110277.2|28
1737633650000|2025-01-23 12:00:50|110306.8|110281.8|110319.7|110294.7|110329.8|110304.8|110306.8|110281.8|28
1737633660000|2025-01-23 12:01:00|110319.8|110294.8|110330.2|110305.2|110332.7|110307.7|110312.9|110287.9|40
1737633670000|2025-01-23 12:01:10|110329.5|110304.5|110309.8|110284.8|110329.7|110304.7|110306.4|110281.4|27
1737633680000|2025-01-23 12:01:20|110309.3|110284.3|110301.5|110276.5|110310.9|110285.9|110301.5|110276.5|32
1737633690000|2025-01-23 12:01:30|110302|110277|110314.7|110289.7|110314.7|110289.7|110302|110277|29
1737633700000|2025-01-23 12:01:40|110315.2|110290.2|110311.3|110286.3|110318.6|110293.6|110308.7|110283.7|28
1737633710000|2025-01-23 12:01:50|110311.7|110286.7|110310.2|110285.2|110312.6|110287.6|110308.6|110283.6|20
1737633720000|2025-01-23 12:02:00|110309.7|110284.7|110301.2|110276.2|110310.7|110285.7|110299.5|110274.5|24
1737633730000|2025-01-23 12:02:10|110301.8|110276.8|110322.5|110297.5|110322.8|110297.8|110299.1|110274.1|31
1737633740000|2025-01-23 12:02:20|110322.7|110297.7|110341.4|110316.4|110341.4|110316.4|110322.7|110297.7|28
1737633750000|2025-01-23 12:02:30|110338.8|110313.8|110342|110317|110345.5|110320.5|110334.4|110309.4|30
1737633760000|2025-01-23 12:02:40|110341|110316|110334|110309|110341.9|110316.9|110330.8|110305.8|26
1737633770000|2025-01-23 12:02:50|110334.5|110309.5|110335.7|110310.7|110338.4|110313.4|110324.7|110299.7|38
1737633780000|2025-01-23 12:03:00|110336.4|110311.4|110346.4|110321.4|110347.2|110322.2|110334.9|110309.9|28
1737633790000|2025-01-23 12:03:10|110347.1|110322.1|110347.4|110322.4|110355.4|110330.4|110344.6|110319.6|32
1737633800000|2025-01-23 12:03:20|110350.5|110325.5|110354.6|110329.6|110354.9|110329.9|110348.1|110323.1|16
1737633810000|2025-01-23 12:03:30|110353.8|110328.8|110354.9|110329.9|110356.4|110331.4|110352.6|110327.6|11
1737633820000|2025-01-23 12:03:40|110355.7|110330.7|110344.8|110319.8|110365.3|110340.3|110344.8|110319.8|41
1737633830000|2025-01-23 12:03:50|110345.7|110320.7|110339.8|110314.8|110351|110326|110338.4|110313.4|25
1737633840000|2025-01-23 12:04:00|110340.1|110315.1|110342.1|110317.1|110342.1|110317.1|110339.6|110314.6|10
1737633850000|2025-01-23 12:04:10|110339.1|110314.1|110333.8|110308.8|110344|110319|110332.1|110307.1|31
1737633860000|2025-01-23 12:04:20|110333.4|110308.4|110326.6|110301.6|110338.3|110313.3|110325.1|110300.1|28
1737633870000|2025-01-23 12:04:30|110323.9|110298.9|110319.6|110294.6|110329.8|110304.8|110319.6|110294.6|34
1737633880000|2025-01-23 12:04:40|110321.2|110296.2|110318.3|110293.3|110322.7|110297.7|110318.3|110293.3|11
1737633890000|2025-01-23 12:04:50|110318.7|110293.7|110314.6|110289.6|110323.3|110298.3|110314.6|110289.6|36
1737633900000|2025-01-23 12:05:00|110318.9|110293.9|110316.8|110291.8|110318.9|110293.9|110314.7|110289.7|23
1737633910000|2025-01-23 12:05:10|110319.3|110294.3|110319.7|110294.7|110319.8|110294.8|110304.4|110279.4|28
1737633920000|2025-01-23 12:05:20|110319.8|110294.8|110319.5|110294.5|110321.2|110296.2|110314.7|110289.7|16
1737633930000|2025-01-23 12:05:30|110318.9|110293.9|110320.9|110295.9|110324|110299|110318.2|110293.2|17
1737633940000|2025-01-23 12:05:40|110320.3|110295.3|110327.7|110302.7|110327.9|110302.9|110318.3|110293.3|18
1737633950000|2025-01-23 12:05:50|110326.6|110301.6|110327.7|110302.7|110327.7|110302.7|110326.6|110301.6|5
1737633960000|2025-01-23 12:06:00|110328.9|110303.9|110331.5|110306.5|110332.3|110307.3|110328.9|110303.9|9
1737633970000|2025-01-23 12:06:10|110332.4|110307.4|110320.7|110295.7|110333.1|110308.1|110316.1|110291.1|26
1737633980000|2025-01-23 12:06:20|110320.2|110295.2|110318|110293|110334.6|110298.7|110318|110284.4|18
1737633990000|2025-01-23 12:06:30|110318.4|110293.4|110318|110293|110321.2|110296.2|110318|110293|8
1737634000000|2025-01-23 12:06:40|110319.6|110294.6|110317.3|110292.3|110320.6|110295.6|110316.1|110291.1|32
1737634010000|2025-01-23 12:06:50|110317.2|110292.2|110319.6|110294.6|110322|110297|110314.3|110289.3|32
1737634020000|2025-01-23 12:07:00|110320.2|110295.2|110321|110296|110327.4|110302.4|110320.2|110295.2|22
1737634030000|2025-01-23 12:07:10|110321.6|110296.6|110321.1|110296.1|110323.1|110298.1|110320.9|110295.9|14
1737634040000|2025-01-23 12:07:20|110321.6|110296.6|110332.9|110307.9|110339.9|110314.9|110321.6|110296.6|18
1737634050000|2025-01-23 12:07:30|110332.5|110307.5|110334.3|110309.3|110334.9|110309.9|110332.5|110307.5|7
1737634060000|2025-01-23 12:07:40|110332.7|110307.7|110333.6|110308.6|110336.4|110311.4|110332.7|110307.7|22
1737634070000|2025-01-23 12:07:50|110334.2|110309.2|110332.5|110307.5|110334.9|110309.9|110332|110307|15
1737634080000|2025-01-23 12:08:00|110331.9|110306.9|110327.4|110302.4|110331.9|110306.9|110324.7|110299.7|4
1737634090000|2025-01-23 12:08:10|110325.6|110300.6|110329.7|110304.7|110329.9|110304.9|110324.2|110299.2|23
1737634100000|2025-01-23 12:08:20|110329.5|110304.5|110322.9|110297.9|110329.7|110304.7|110318.3|110293.3|16
1737634110000|2025-01-23 12:08:30|110322.4|110297.4|110324.6|110299.6|110327.9|110302.9|110321.8|110296.8|12
1737634120000|2025-01-23 12:08:40|110326.7|110301.7|110329.2|110304.2|110331.1|110306.1|110325|110300|23
1737634130000|2025-01-23 12:08:50|110329.7|110304.7|110337.8|110312.8|110338.3|110313.3|110329.2|110304.2|25
1737634140000|2025-01-23 12:09:00|110337.5|110312.5|110344.5|110319.5|110348.3|110323.3|110337.5|110312.5|26
1737634150000|2025-01-23 12:09:10|110344.3|110319.3|110347.8|110322.8|110348.8|110323.8|110343.8|110318.8|22
1737634160000|2025-01-23 12:09:20|110348.7|110323.7|110343.2|110318.2|110352|110327|110341.3|110316.3|19
1737634170000|2025-01-23 12:09:30|110342.5|110317.5|110344.3|110319.3|110346.2|110321.2|110340.9|110315.9|15
1737634180000|2025-01-23 12:09:40|110344.4|110319.4|110344.4|110319.4|110344.5|110319.5|110343|110318|6
1737634190000|2025-01-23 12:09:50|110344.3|110319.3|110338.1|110313.1|110344.3|110319.3|110336.3|110311.3|17
1737634200000|2025-01-23 12:10:00|110337.5|110312.5|110334|110309|110338.8|110313.8|110332.5|110307.5|15
1737634210000|2025-01-23 12:10:10|110333.4|110308.4|110333.9|110308.9|110334.4|110309.4|110333.4|110308.4|6
1737634220000|2025-01-23 12:10:20|110334.1|110309.1|110333.4|110308.4|110334.1|110309.1|110332.8|110307.8|6
1737634230000|2025-01-23 12:10:30|110336.3|110311.3|110343.6|110318.6|110344.1|110319.1|110335.5|110310.5|14
1737634240000|2025-01-23 12:10:40|110344.3|110319.3|110346.1|110321.1|110347.3|110322.3|110344.3|110319.3|18
1737634250000|2025-01-23 12:10:50|110346.6|110321.6|110349.4|110324.4|110351|110326|110344.7|110319.7|27
1737634260000|2025-01-23 12:11:00|110348.9|110323.9|110352.9|110327.9|110354.9|110329.9|110345.9|110320.9|24
1737634270000|2025-01-23 12:11:10|110353.8|110328.8|110350.3|110325.3|110355.2|110330.2|110350.3|110325.3|24
1737634280000|2025-01-23 12:11:20|110350|110325|110351.4|110326.4|110352.1|110327.1|110350|110325|20
1737634290000|2025-01-23 12:11:30|110352|110327|110353.7|110328.7|110354.7|110329.7|110352|110327|31
1737634300000|2025-01-23 12:11:40|110354.1|110329.1|110357.5|110332.5|110359.9|110334.9|110352.1|110327.1|33
1737634310000|2025-01-23 12:11:50|110358.3|110333.3|110361.1|110336.1|110361.4|110336.4|110355.9|110330.9|44
1737634320000|2025-01-23 12:12:00|110361.9|110336.9|110371.7|110346.7|110374|110349|110359.1|110334.1|21
1737634330000|2025-01-23 12:12:10|110372.3|110347.3|110373.4|110348.4|110373.6|110348.6|110370.2|110345.2|23
1737634340000|2025-01-23 12:12:20|110371.7|110346.7|110380.5|110355.5|110387.1|110362.1|110371.7|110346.7|39
1737634350000|2025-01-23 12:12:30|110378|110353|110376.9|110351.9|110381.7|110356.7|110376.9|110351.9|12
1737634360000|2025-01-23 12:12:40|110376.4|110351.4|110382.3|110357.3|110382.7|110357.7|110376.4|110351.4|10
1737634370000|2025-01-23 12:12:50|110381.6|110356.6|110380.2|110355.2|110381.6|110356.6|110378.4|110353.4|12
1737634380000|2025-01-23 12:13:00|110379.4|110354.4|110384.4|110359.4|110384.8|110359.8|110379.4|110354.4|23
1737634390000|2025-01-23 12:13:10|110384.8|110359.8|110389.2|110364.2|110396.2|110371.2|110384.8|110359.8|34
1737634400000|2025-01-23 12:13:20|110389.5|110364.5|110389.3|110364.3|110390.1|110365.1|110389.2|110364.2|6
1737634410000|2025-01-23 12:13:30|110390.6|110365.6|110390.9|110365.9|110395.9|110370.9|110386.1|110361.1|36
1737634420000|2025-01-23 12:13:40|110391.3|110366.3|110385.8|110360.8|110393.6|110368.6|110382.3|110357.3|26
1737634430000|2025-01-23 12:13:50|110385.4|110360.4|110392.7|110367.7|110395.4|110370.4|110385.4|110360.4|26
1737634440000|2025-01-23 12:14:00|110392.2|110367.2|110394.4|110369.4|110394.4|110369.4|110390.1|110365.1|21
1737634450000|2025-01-23 12:14:10|110394.1|110369.1|110391.5|110366.5|110394.1|110369.1|110390.9|110365.9|19
1737634460000|2025-01-23 12:14:20|110392|110367|110376.6|110351.6|110392|110367|110376.6|110351.6|28
1737634470000|2025-01-23 12:14:30|110377.7|110352.7|110375.2|110350.2|110381.7|110356.7|110374.8|110349.8|24
1737634480000|2025-01-23 12:14:40|110376.3|110351.3|110374.9|110349.9|110379.4|110354.4|110374.9|110349.9|26
1737634490000|2025-01-23 12:14:50|110374.4|110349.4|110363.9|110338.9|110374.4|110349.4|110360|110335|27
1737634500000|2025-01-23 12:15:00|110363.3|110338.3|110348.6|110323.6|110363.3|110338.3|110344.8|110319.8|37
1737634510000|2025-01-23 12:15:10|110349.2|110324.2|110347.5|110322.5|110349.2|110324.2|110342.1|110317.1|20
1737634520000|2025-01-23 12:15:20|110346.3|110321.3|110347.4|110322.4|110351.9|110326.9|110343.6|110318.6|28
1737634530000|2025-01-23 12:15:30|110348.1|110323.1|110349.5|110324.5|110351.7|110326.7|110348.1|110323.1|18
1737634540000|2025-01-23 12:15:40|110350.9|110325.9|110350|110325|110351.6|110326.6|110348.8|110323.8|18
1737634550000|2025-01-23 12:15:50|110349.3|110324.3|110350.1|110325.1|110351.5|110326.5|110347.9|110322.9|15
1737634560000|2025-01-23 12:16:00|110349.3|110324.3|110352.7|110327.7|110352.7|110327.7|110347.9|110322.9|16
1737634570000|2025-01-23 12:16:10|110353.3|110328.3|110352.6|110327.6|110354.8|110329.8|110352.6|110327.6|10
1737634580000|2025-01-23 12:16:20|110352.2|110327.2|110342.9|110317.9|110352.2|110327.2|110341.6|110316.6|15
1737634590000|2025-01-23 12:16:30|110341.9|110316.9|110342.3|110317.3|110342.6|110317.6|110334.3|110309.3|25
1737634600000|2025-01-23 12:16:40|110342.6|110317.6|110337|110312|110342.6|110317.6|110335.9|110310.9|13
1737634610000|2025-01-23 12:16:50|110337.5|110312.5|110332|110307|110337.5|110312.5|110330.8|110305.8|23
1737634620000|2025-01-23 12:17:00|110332.4|110307.4|110332.8|110307.8|110333.6|110308.6|110331.2|110306.2|15
1737634630000|2025-01-23 12:17:10|110332.4|110307.4|110351.1|110326.1|110351.1|110326.1|110332|110307|18
1737634640000|2025-01-23 12:17:20|110351.6|110326.6|110349.2|110324.2|110353.8|110328.8|110349.2|110324.2|16
1737634650000|2025-01-23 12:17:30|110349.6|110324.6|110352.7|110327.7|110355.4|110330.4|110349.3|110324.3|17
1737634660000|2025-01-23 12:17:40|110352|110327|110349.1|110324.1|110352.5|110327.5|110348.4|110323.4|14
1737634670000|2025-01-23 12:17:50|110349.7|110324.7|110348.2|110323.2|110349.7|110324.7|110347.6|110322.6|12
1737634680000|2025-01-23 12:18:00|110348.7|110323.7|110344.3|110319.3|110350|110325|110341.6|110316.6|19
1737634690000|2025-01-23 12:18:10|110344|110319|110349.6|110324.6|110350.8|110325.8|110343|110318|24
1737634700000|2025-01-23 12:18:20|110349.2|110324.2|110351|110326|110356.2|110331.2|110347.5|110322.5|13
1737634710000|2025-01-23 12:18:30|110351.8|110326.8|110350.4|110325.4|110354.8|110329.8|110349.9|110324.9|15
1737634720000|2025-01-23 12:18:40|110349.7|110324.7|110349.1|110324.1|110351.3|110326.3|110345.5|110320.5|10
1737634730000|2025-01-23 12:18:50|110349.8|110324.8|110353.3|110328.3|110354|110329|110349.8|110324.8|12
1737634740000|2025-01-23 12:19:00|110352.7|110327.7|110350.5|110325.5|110352.7|110327.7|110349.1|110324.1|14
1737634750000|2025-01-23 12:19:10|110349.8|110324.8|110350.8|110325.8|110350.8|110325.8|110349|110324|8
1737634760000|2025-01-23 12:19:20|110349.8|110324.8|110346.1|110321.1|110350.2|110325.2|110342.8|110317.8|24
1737634770000|2025-01-23 12:19:30|110344.5|110319.5|110344|110319|110346.6|110321.6|110342.9|110317.9|26
1737634780000|2025-01-23 12:19:40|110344.1|110319.1|110339.1|110314.1|110345.4|110320.4|110339.1|110314.1|17
1737634790000|2025-01-23 12:19:50|110339.6|110314.6|110339.2|110314.2|110342|110317|110337.6|110312.6|18
1737634800000|2025-01-23 12:20:00|110339.7|110314.7|110345.9|110320.9|110347.1|110322.1|110339.7|110314.7|15
1737634810000|2025-01-23 12:20:10|110347.7|110322.7|110350.1|110325.1|110350.3|110325.3|110346.5|110321.5|9
1737634820000|2025-01-23 12:20:20|110349.7|110324.7|110359.3|110334.3|110359.3|110334.3|110344.5|110319.5|15
1737634830000|2025-01-23 12:20:30|110360.1|110335.1|110368.4|110343.4|110374.1|110349.1|110359.3|110334.3|21
1737634840000|2025-01-23 12:20:40|110368.5|110343.5|110361.1|110336.1|110371.7|110346.7|110356.7|110331.7|19
1737634850000|2025-01-23 12:20:50|110360.4|110335.4|110354.9|110329.9|110364.8|110339.8|110354.9|110329.9|24
1737634860000|2025-01-23 12:21:00|110354.3|110329.3|110372.4|110347.4|110372.4|110347.4|110352.6|110327.6|24
1737634870000|2025-01-23 12:21:10|110373.4|110348.4|110374.5|110349.5|110386.3|110349.7|110371.6|110334|23
1737634880000|2025-01-23 12:21:20|110373.8|110348.8|110368.9|110343.9|110373.8|110348.8|110368.9|110343.9|12
1737634890000|2025-01-23 12:21:30|110368.5|110343.5|110376.6|110351.6|110377.4|110352.4|110368.5|110343.5|10
1737634900000|2025-01-23 12:21:40|110377.3|110352.3|110379.1|110354.1|110382.5|110357.5|110377.3|110352.3|15
1737634910000|2025-01-23 12:21:50|110379.9|110354.9|110381.2|110356.2|110381.6|110356.6|110379.8|110354.8|14
1737634920000|2025-01-23 12:22:00|110382.2|110357.2|110382.1|110357.1|110382.2|110357.2|110380.5|110355.5|7
1737634930000|2025-01-23 12:22:10|110380.9|110355.9|110383.1|110358.1|110383.8|110358.8|110380.6|110355.6|15
1737634940000|2025-01-23 12:22:20|110382.3|110357.3|110383.9|110358.9|110384|110359|110382.1|110357.1|10
1737634950000|2025-01-23 12:22:30|110384.2|110359.2|110383.3|110358.3|110384.2|110359.2|110382|110357|14
1737634960000|2025-01-23 12:22:40|110383.2|110358.2|110382.3|110357.3|110387.2|110362.2|110381.1|110356.1|25
1737634970000|2025-01-23 12:22:50|110382.2|110357.2|110383.6|110358.6|110387.2|110362.2|110381.3|110356.3|10
1737634980000|2025-01-23 12:23:00|110384.2|110359.2|110395.2|110370.2|110395.7|110370.7|110383.3|110358.3|29
1737634990000|2025-01-23 12:23:10|110394.8|110369.8|110390.1|110365.1|110396|110371|110389.9|110364.9|14
1737635000000|2025-01-23 12:23:20|110390.8|110365.8|110392.9|110367.9|110392.9|110367.9|110388.4|110363.4|16
1737635010000|2025-01-23 12:23:30|110393.5|110368.5|110392.2|110367.2|110393.5|110368.5|110391.7|110366.7|10
1737635020000|2025-01-23 12:23:40|110391.4|110366.4|110390.7|110365.7|110391.4|110366.4|110389.8|110364.8|11
1737635030000|2025-01-23 12:23:50|110390.2|110365.2|110389.6|110364.6|110390.2|110365.2|110388|110363|13
1737635040000|2025-01-23 12:24:00|110390.3|110365.3|110388.4|110363.4|110390.7|110365.7|110388.4|110363.4|9
1737635050000|2025-01-23 12:24:10|110387.6|110362.6|110382.3|110357.3|110388.1|110363.1|110381|110356|18
1737635060000|2025-01-23 12:24:20|110381.8|110356.8|110374|110349|110381.8|110356.8|110373.5|110348.5|16
1737635070000|2025-01-23 12:24:30|110374.1|110349.1|110372.9|110347.9|110377.1|110352.1|110369.8|110344.8|15
1737635080000|2025-01-23 12:24:40|110373.4|110348.4|110381.5|110356.5|110382.2|110357.2|110373.4|110348.4|27
1737635090000|2025-01-23 12:24:50|110380.9|110355.9|110374.8|110349.8|110380.9|110355.9|110373.5|110348.5|12
1737635100000|2025-01-23 12:25:00|110373.8|110348.8|110371.7|110346.7|110375.4|110350.4|110361.2|110336.2|37
1737635110000|2025-01-23 12:25:10|110367.8|110342.8|110353.4|110328.4|110367.8|110342.8|110351.7|110326.7|20
1737635120000|2025-01-23 12:25:20|110353.6|110328.6|110354.9|110329.9|110357.6|110332.6|110352.1|110327.1|17
1737635130000|2025-01-23 12:25:30|110355.4|110330.4|110359.1|110334.1|110359.1|110334.1|110355.2|110330.2|17
1737635140000|2025-01-23 12:25:40|110357.7|110332.7|110359.3|110334.3|110361.2|110336.2|110357.7|110332.7|15
1737635150000|2025-01-23 12:25:50|110357.8|110332.8|110343|110318|110359.4|110334.4|110343|110318|24
1737635160000|2025-01-23 12:26:00|110343.5|110318.5|110343.6|110318.6|110348.8|110323.8|110343.3|110318.3|20
1737635170000|2025-01-23 12:26:10|110343.3|110318.3|110347.3|110322.3|110347.3|110322.3|110341|110316|19
1737635180000|2025-01-23 12:26:20|110345|110320|110348.8|110298.8|110356.2|110320|110342.3|110298.4|22
1737635190000|2025-01-23 12:26:30|110349.5|110299.5|110351|110301|110352|110302|110348.9|110298.9|13
1737635200000|2025-01-23 12:26:40|110351.8|110301.8|110349.3|110299.3|110352.8|110302.8|110347.3|110297.3|14
1737635210000|2025-01-23 12:26:50|110350.8|110300.8|110350|110300|110351.2|110301.2|110349.6|110299.6|5
1737635220000|2025-01-23 12:27:00|110351.1|110301.1|110371|110321|110371.3|110325|110349.3|110301.1|15
1737635230000|2025-01-23 12:27:10|110371.6|110321.6|110366.2|110316.2|110372.8|110322.8|110365.7|110315.7|17
1737635240000|2025-01-23 12:27:20|110365.6|110315.6|110367.5|110317.5|110367.5|110317.5|110365.4|110315.4|8
1737635250000|2025-01-23 12:27:30|110368.1|110318.1|110356.3|110306.3|110368.1|110318.1|110356.2|110306.2|23
1737635260000|2025-01-23 12:27:40|110343.5|110318.5|110364|110314|110364.8|110323.7|110343.5|110310.4|12
1737635270000|2025-01-23 12:27:50|110364.5|110314.5|110353|110328|110364.5|110328|110350.5|110309.8|16
1737635280000|2025-01-23 12:28:00|110353.4|110328.4|110359.3|110334.3|110360.1|110335.1|110353.3|110328.3|21
1737635290000|2025-01-23 12:28:10|110359.8|110334.8|110353.6|110328.6|110359.8|110334.8|110351.4|110326.4|12
1737635300000|2025-01-23 12:28:20|110354.2|110329.2|110348.4|110323.4|110354.8|110329.8|110348.4|110323.4|15
1737635310000|2025-01-23 12:28:30|110352.1|110327.1|110354.1|110329.1|110356.3|110331.3|110348.4|110323.4|11
1737635320000|2025-01-23 12:28:40|110355.6|110330.6|110347.9|110322.9|110357.8|110332.8|110347.2|110322.2|43
1737635330000|2025-01-23 12:28:50|110348.4|110323.4|110349.3|110324.3|110349.7|110324.7|110348.4|110323.4|10
1737635340000|2025-01-23 12:29:00|110349.6|110324.6|110349.5|110324.5|110349.6|110324.6|110349.5|110324.5|2
1737635350000|2025-01-23 12:29:10|110349.8|110324.8|110348.7|110323.7|110351.9|110326.9|110348.7|110323.7|20
1737635360000|2025-01-23 12:29:20|110348.4|110323.4|110348.7|110323.7|110350.6|110325.6|110344|110319|20
1737635370000|2025-01-23 12:29:30|110347.4|110322.4|110347.1|110322.1|110354.3|110329.3|110347.1|110322.1|40
1737635380000|2025-01-23 12:29:40|110347.3|110322.3|110341.3|110316.3|110349.6|110324.6|110337.5|110312.5|45
1737635390000|2025-01-23 12:29:50|110341.5|110316.5|110328.9|110303.9|110341.5|110316.5|110328.9|110303.9|44
1737635400000|2025-01-23 12:30:00|110329.5|110304.5|110331.8|110306.8|110334.4|110309.4|110328.7|110303.7|12
1737635410000|2025-01-23 12:30:10|110334.2|110309.2|110326.5|110301.5|110334.7|110309.7|110325.1|110300.1|16
1737635420000|2025-01-23 12:30:20|110327.1|110302.1|110330|110305|110332|110307|110327.1|110302.1|22
1737635430000|2025-01-23 12:30:30|110329.3|110304.3|110326.6|110301.6|110330.6|110305.6|110324.5|110299.5|32
1737635440000|2025-01-23 12:30:40|110326|110301|110322.5|110297.5|110329.6|110304.6|110322.5|110297.5|25
1737635450000|2025-01-23 12:30:50|110321.6|110296.6|110323.9|110298.9|110323.9|110298.9|110321.4|110296.4|13
1737635460000|2025-01-23 12:31:00|110323.7|110298.7|110324.6|110299.6|110324.6|110299.6|110323.4|110298.4|6
1737635470000|2025-01-23 12:31:10|110325.2|110300.2|110333.5|110308.5|110339.9|110314.9|110325.2|110300.2|30
1737635480000|2025-01-23 12:31:20|110334.1|110309.1|110328.6|110303.6|110336.1|110311.1|110326.5|110301.5|34
1737635490000|2025-01-23 12:31:30|110328|110303|110340.2|110315.2|110340.7|110315.7|110327.7|110302.7|24
1737635500000|2025-01-23 12:31:40|110339.7|110314.7|110335.6|110310.6|110342.2|110317.2|110334.5|110309.5|20
1737635510000|2025-01-23 12:31:50|110335.7|110310.7|110332.2|110307.2|110337|110312|110328.8|110303.8|28
1737635520000|2025-01-23 12:32:00|110332.8|110307.8|110326.9|110301.9|110339.1|110314.1|110326.4|110301.4|27
1737635530000|2025-01-23 12:32:10|110328.8|110303.8|110327.6|110302.6|110328.8|110303.8|110319.9|110294.9|25
1737635540000|2025-01-23 12:32:20|110327.3|110302.3|110309.5|110284.5|110327.3|110302.3|110302.6|110277.6|41
1737635550000|2025-01-23 12:32:30|110309.8|110284.8|110316.2|110291.2|110316.2|110291.2|110309.8|110284.8|13
1737635560000|2025-01-23 12:32:40|110316.8|110291.8|110320.9|110295.9|110320.9|110295.9|110314.8|110289.8|14
1737635570000|2025-01-23 12:32:50|110322.1|110297.1|110344.3|110319.3|110349.3|110324.3|110319.4|110294.4|33
1737635580000|2025-01-23 12:33:00|110344.9|110319.9|110354|110329|110355.3|110330.3|110344.9|110319.9|19
1737635590000|2025-01-23 12:33:10|110356|110331|110362.5|110337.5|110364|110339|110354|110329|10
1737635600000|2025-01-23 12:33:20|110362|110337|110350.6|110325.6|110362|110337|110348.1|110323.1|19
1737635610000|2025-01-23 12:33:30|110351|110326|110351.1|110326.1|110351.6|110326.6|110351|110326|3
1737635620000|2025-01-23 12:33:40|110350.7|110325.7|110351.9|110326.9|110352.3|110327.3|110350.2|110325.2|7
1737635630000|2025-01-23 12:33:50|110351.7|110326.7|110345.7|110320.7|110351.7|110326.7|110345.6|110320.6|9
1737635640000|2025-01-23 12:34:00|110346.1|110321.1|110347.4|110322.4|110347.4|110322.4|110345.1|110320.1|11
1737635650000|2025-01-23 12:34:10|110346.9|110321.9|110351.7|110326.7|110352.2|110327.2|110346.9|110321.9|5
1737635660000|2025-01-23 12:34:20|110352.2|110327.2|110352.5|110327.5|110352.5|110327.5|110350.4|110325.4|13
1737635670000|2025-01-23 12:34:30|110351.8|110326.8|110350.5|110325.5|110353.4|110328.4|110347.9|110322.9|18
1737635680000|2025-01-23 12:34:40|110350|110325|110361|110336|110361.5|110336.5|110350|110325|30
1737635690000|2025-01-23 12:34:50|110361.6|110336.6|110362.3|110337.3|110367.9|110342.9|110361.6|110336.6|29
1737635700000|2025-01-23 12:35:00|110362.9|110337.9|110357.9|110332.9|110368.5|110343.5|110356|110331|45
1737635710000|2025-01-23 12:35:10|110357|110332|110358.2|110333.2|110358.7|110333.7|110354.9|110329.9|18
1737635720000|2025-01-23 12:35:20|110357.5|110332.5|110342.1|110317.1|110358.2|110333.2|110342.1|110317.1|21
1737635730000|2025-01-23 12:35:30|110342.8|110317.8|110343|110318|110348.7|110323.7|110339|110314|28
1737635740000|2025-01-23 12:35:40|110343.8|110318.8|110347.6|110322.6|110347.7|110322.7|110341.5|110316.5|30
1737635750000|2025-01-23 12:35:50|110346.8|110321.8|110340|110315|110346.8|110321.8|110340|110315|12
1737635760000|2025-01-23 12:36:00|110339|110314|110335.2|110310.2|110339|110314|110334.6|110309.6|22
1737635770000|2025-01-23 12:36:10|110336.6|110311.6|110337.5|110312.5|110338|110313|110335.2|110310.2|10
1737635780000|2025-01-23 12:36:20|110336.1|110311.1|110342.3|110317.3|110342.6|110317.6|110336.1|110311.1|8
1737635790000|2025-01-23 12:36:30|110342|110317|110350.9|110325.9|110350.9|110325.9|110342|110317|20
1737635800000|2025-01-23 12:36:40|110351|110326|110358.7|110333.7|110359.7|110334.7|110351|110326|17
1737635810000|2025-01-23 12:36:50|110359.2|110334.2|110356.9|110331.9|110360.2|110335.2|110354.6|110329.6|20
1737635820000|2025-01-23 12:37:00|110357.5|110332.5|110358.1|110333.1|110361.4|110336.4|110357.4|110332.4|18
1737635830000|2025-01-23 12:37:10|110357.6|110332.6|110355.9|110330.9|110358.5|110333.5|110355.9|110330.9|11
1737635840000|2025-01-23 12:37:20|110355.5|110330.5|110357.9|110332.9|110358.9|110333.9|110355.5|110330.5|10
1737635850000|2025-01-23 12:37:30|110357.4|110332.4|110367.3|110342.3|110367.3|110342.3|110357.4|110332.4|13
1737635860000|2025-01-23 12:37:40|110366.8|110341.8|110367.4|110342.4|110371.1|110346.1|110365.7|110340.7|11
1737635870000|2025-01-23 12:37:50|110366.3|110341.3|110349.5|110324.5|110367.4|110342.4|110349.5|110324.5|15
1737635880000|2025-01-23 12:38:00|110350.2|110325.2|110343.4|110318.4|110351.6|110326.6|110342.3|110317.3|16
1737635890000|2025-01-23 12:38:10|110343.1|110318.1|110344.9|110319.9|110344.9|110319.9|110343.1|110318.1|5
1737635900000|2025-01-23 12:38:20|110344.4|110319.4|110346.3|110321.3|110346.3|110321.3|110344.4|110319.4|8
1737635910000|2025-01-23 12:38:30|110345.1|110320.1|110343.6|110318.6|110345.1|110320.1|110343.3|110318.3|10
1737635920000|2025-01-23 12:38:40|110344.1|110319.1|110336.9|110286.9|110344.4|110319.4|110332.1|110285.4|28
1737635930000|2025-01-23 12:38:50|110337.4|110287.4|110348.5|110298.5|110348.5|110298.5|110337.4|110287.4|21
1737635940000|2025-01-23 12:39:00|110347.7|110297.7|110355.6|110305.6|110357.1|110307.1|110347.7|110297.7|16
1737635950000|2025-01-23 12:39:10|110354.9|110304.9|110348.3|110298.3|110354.9|110304.9|110346.7|110296.7|14
1737635960000|2025-01-23 12:39:20|110349.4|110299.4|110336.9|110311.9|110349.7|110313.4|110336|110294.2|30
1737635970000|2025-01-23 12:39:30|110336.7|110311.7|110333.5|110308.5|110336.7|110311.7|110332.5|110307.5|12
1737635980000|2025-01-23 12:39:40|110333|110308|110333.2|110308.2|110334.1|110309.1|110332.2|110307.2|14
1737635990000|2025-01-23 12:39:50|110333.4|110308.4|110333.3|110308.3|110334|110309|110331.8|110306.8|8
1737636000000|2025-01-23 12:40:00|110333.9|110308.9|110322.5|110297.5|110333.9|110308.9|110321.7|110296.7|23
1737636010000|2025-01-23 12:40:10|110322|110297|110330.5|110280.5|110331.6|110297|110322|110273.7|23
1737636020000|2025-01-23 12:40:20|110330.1|110280.1|110329|110279|110330.5|110280.5|110328.7|110278.7|10
1737636030000|2025-01-23 12:40:30|110329.6|110279.6|110305|110280|110329.6|110286|110305|110278.7|15
1737636040000|2025-01-23 12:40:40|110305.5|110280.5|110300.7|110275.7|110308.5|110283.5|110299.1|110274.1|20
1737636050000|2025-01-23 12:40:50|110301.6|110276.6|110299.3|110274.3|110301.6|110276.6|110295.2|110270.2|16
1737636060000|2025-01-23 12:41:00|110300.2|110275.2|110297.6|110272.6|110304|110279|110297.4|110272.4|20
1737636070000|2025-01-23 12:41:10|110298|110273|110298|110273|110298.5|110273.5|110297.5|110272.5|10
1737636080000|2025-01-23 12:41:20|110298.6|110273.6|110303.7|110278.7|110304.9|110279.9|110298.1|110273.1|19
1737636090000|2025-01-23 12:41:30|110301.8|110276.8|110300|110275|110309.7|110284.7|110300|110275|20
1737636100000|2025-01-23 12:41:40|110299.5|110274.5|110294.3|110244.3|110299.5|110274.5|110280.9|110244.3|17
1737636110000|2025-01-23 12:41:50|110293.6|110243.6|110299.2|110249.2|110299.2|110249.2|110293.6|110243.6|10
1737636120000|2025-01-23 12:42:00|110299.4|110249.4|110301.4|110251.4|110305.2|110255.2|110299.4|110249.4|20
1737636130000|2025-01-23 12:42:10|110301.8|110251.8|110302.8|110252.8|110306.6|110256.6|110301.8|110251.8|14
1737636140000|2025-01-23 12:42:20|110302|110252|110299.5|110249.5|110302.6|110252.6|110299.2|110249.2|5
1737636150000|2025-01-23 12:42:30|110298.8|110248.8|110289.6|110239.6|110298.8|110248.8|110289.6|110239.6|19
1737636160000|2025-01-23 12:42:40|110289.4|110239.4|110270|110245|110289.4|110248.8|110269.7|110237.1|21
1737636170000|2025-01-23 12:42:50|110269.3|110244.3|110273.6|110248.6|110275.1|110250.1|110269.3|110244.3|13
1737636180000|2025-01-23 12:43:00|110273.9|110248.9|110276.4|110251.4|110277.7|110252.7|110273.9|110248.9|11
1737636190000|2025-01-23 12:43:10|110277.1|110252.1|110283|110258|110284.4|110259.4|110277.1|110252.1|22
1737636200000|2025-01-23 12:43:20|110280.5|110255.5|110283.2|110258.2|110284|110259|110274.7|110249.7|35
1737636210000|2025-01-23 12:43:30|110283.7|110258.7|110289.4|110264.4|110290.9|110265.9|110283.7|110258.7|18
1737636220000|2025-01-23 12:43:40|110289.3|110264.3|110284.7|110259.7|110289.8|110264.8|110284.7|110259.7|24
1737636230000|2025-01-23 12:43:50|110284.4|110259.4|110301.3|110251.3|110304.2|110262.1|110284.4|110248.3|21
1737636240000|2025-01-23 12:44:00|110300.9|110250.9|110305.1|110255.1|110305.1|110255.1|110297.8|110247.8|22
1737636250000|2025-01-23 12:44:10|110304.2|110254.2|110304|110254|110308.2|110258.2|110304|110254|12
1737636260000|2025-01-23 12:44:20|110303.7|110253.7|110308.6|110258.6|110308.6|110258.6|110303.7|110253.7|16
1737636270000|2025-01-23 12:44:30|110309|110259|110310.6|110260.6|110310.6|110260.6|110309|110259|3
1737636280000|2025-01-23 12:44:40|110310.7|110260.7|110297.7|110272.7|110311.9|110275|110297.7|110260|13
1737636290000|2025-01-23 12:44:50|110297.2|110272.2|110297|110272|110300.9|110275.9|110296.5|110271.5|14
1737636300000|2025-01-23 12:45:00|110297.4|110272.4|110292.2|110267.2|110297.4|110272.4|110290|110265|20
1737636310000|2025-01-23 12:45:10|110291.5|110266.5|110298.6|110273.6|110299|110274|110291.5|110266.5|14
1737636320000|2025-01-23 12:45:20|110298.9|110273.9|110304.8|110279.8|110305.2|110280.2|110298.9|110273.9|18
1737636330000|2025-01-23 12:45:30|110304.7|110279.7|110296|110271|110304.8|110279.8|110292.8|110267.8|25
1737636340000|2025-01-23 12:45:40|110296.4|110271.4|110295.3|110270.3|110296.4|110271.4|110293.3|110268.3|14
1737636350000|2025-01-23 12:45:50|110295|110270|110292.5|110267.5|110295.4|110270.4|110290.7|110265.7|16
1737636360000|2025-01-23 12:46:00|110292.9|110267.9|110293.9|110268.9|110294.8|110269.8|110292.9|110267.9|13
1737636370000|2025-01-23 12:46:10|110295.3|110270.3|110285.5|110260.5|110295.3|110270.3|110284.7|110259.7|12
1737636380000|2025-01-23 12:46:20|110286|110261|110289.2|110264.2|110290.2|110265.2|110286|110261|11
1737636390000|2025-01-23 12:46:30|110289.7|110264.7|110289.9|110264.9|110289.9|110264.9|110289.5|110264.5|3
1737636400000|2025-01-23 12:46:40|110289.5|110264.5|110283.3|110258.3|110289.9|110264.9|110280.9|110255.9|14
1737636410000|2025-01-23 12:46:50|110283.8|110258.8|110278.6|110253.6|110285.1|110260.1|110276.1|110251.1|22
1737636420000|2025-01-23 12:47:00|110278.3|110253.3|110260.3|110235.3|110278.3|110253.3|110259.8|110234.8|24
1737636430000|2025-01-23 12:47:10|110260.8|110235.8|110263.9|110238.9|110265.4|110240.4|110260.8|110235.8|10
1737636440000|2025-01-23 12:47:20|110264.4|110239.4|110271.9|110246.9|110272.4|110247.4|110264.4|110239.4|11
1737636450000|2025-01-23 12:47:30|110271.4|110246.4|110280|110255|110280.4|110255.4|110271.4|110246.4|23
1737636460000|2025-01-23 12:47:40|110285.3|110260.3|110283.2|110258.2|110288.9|110263.9|110283.2|110258.2|19
1737636470000|2025-01-23 12:47:50|110283.8|110258.8|110287|110262|110289.9|110264.9|110283.8|110258.8|16
1737636480000|2025-01-23 12:48:00|110286.7|110261.7|110289.8|110264.8|110291.5|110266.5|110286.7|110261.7|18
1737636490000|2025-01-23 12:48:10|110290.4|110265.4|110291.5|110266.5|110293.1|110268.1|110289.6|110264.6|14
1737636500000|2025-01-23 12:48:20|110291.8|110266.8|110290.3|110265.3|110291.9|110266.9|110289.5|110264.5|5
1737636510000|2025-01-23 12:48:30|110289.7|110264.7|110287.7|110262.7|110290.1|110265.1|110286.4|110261.4|9
1737636520000|2025-01-23 12:48:40|110286.5|110261.5|110292.5|110267.5|110292.5|110267.5|110283.8|110258.8|14
1737636530000|2025-01-23 12:48:50|110292.8|110267.8|110289.3|110264.3|110293.7|110268.7|110287.5|110262.5|26
1737636540000|2025-01-23 12:49:00|110289.5|110264.5|110295.9|110270.9|110295.9|110270.9|110289|110264|20
1737636550000|2025-01-23 12:49:10|110296.3|110271.3|110296.3|110271.3|110296.6|110271.6|110295.4|110270.4|7
1737636560000|2025-01-23 12:49:20|110296.8|110271.8|110297.8|110272.8|110302.9|110277.9|110296.4|110271.4|14
1737636570000|2025-01-23 12:49:30|110297.3|110272.3|110307|110282|110307|110282|110297.2|110272.2|16
1737636580000|2025-01-23 12:49:40|110307.3|110282.3|110308.1|110283.1|110308.7|110283.7|110302|110277|17
1737636590000|2025-01-23 12:49:50|110308.7|110283.7|110314.9|110289.9|110320.8|110295.8|110308.7|110283.7|25
1737636600000|2025-01-23 12:50:00|110314.4|110289.4|110302.1|110277.1|110314.4|110289.4|110300.9|110275.9|20
1737636610000|2025-01-23 12:50:10|110301.5|110276.5|110298|110273|110301.9|110276.9|110295.1|110270.1|12
1737636620000|2025-01-23 12:50:20|110298.5|110273.5|110293.4|110268.4|110298.5|110273.5|110292.2|110267.2|14
1737636630000|2025-01-23 12:50:30|110293|110268|110290|110265|110293|110268|110290|110265|8
1737636640000|2025-01-23 12:50:40|110290.2|110265.2|110287.3|110262.3|110292.7|110267.7|110287.3|110262.3|15
1737636650000|2025-01-23 12:50:50|110287|110262|110286.4|110261.4|110287.7|110262.7|110286.4|110261.4|4
1737636660000|2025-01-23 12:51:00|110286.8|110261.8|110287|110262|110287|110262|110286.4|110261.4|4
1737636670000|2025-01-23 12:51:10|110286.4|110261.4|110271.7|110246.7|110286.4|110261.4|110270.8|110245.8|15
1737636680000|2025-01-23 12:51:20|110272.1|110247.1|110271.4|110246.4|110272.8|110247.8|110271.4|110246.4|6
1737636690000|2025-01-23 12:51:30|110272.1|110247.1|110271.1|110246.1|110272.9|110247.9|110271.1|110246.1|8
1737636700000|2025-01-23 12:51:40|110265.1|110240.1|110257.9|110232.9|110265.1|110240.1|110253.7|110228.7|14
1737636710000|2025-01-23 12:51:50|110258.2|110233.2|110255.6|110230.6|110258.2|110233.2|110254.3|110229.3|18
1737636720000|2025-01-23 12:52:00|110256.2|110231.2|110263.1|110238.1|110264.6|110239.6|110255.5|110230.5|29
1737636730000|2025-01-23 12:52:10|110263.8|110238.8|110264.2|110239.2|110264.2|110239.2|110263.8|110238.8|2
1737636740000|2025-01-23 12:52:20|110264.7|110239.7|110263.8|110238.8|110264.7|110239.7|110263.8|110238.8|3
1737636750000|2025-01-23 12:52:30|110263.3|110238.3|110250.1|110225.1|110263.3|110238.3|110248.4|110223.4|17
1737636760000|2025-01-23 12:52:40|110250.6|110225.6|110250.8|110225.8|110250.8|110225.8|110250.2|110225.2|7
1737636770000|2025-01-23 12:52:50|110251.4|110226.4|110252.4|110227.4|110253.3|110228.3|110250.1|110225.1|18
1737636780000|2025-01-23 12:53:00|110250.7|110225.7|110258.7|110233.7|110259.2|110234.2|110249.1|110224.1|17
1737636790000|2025-01-23 12:53:10|110259.3|110234.3|110258.9|110233.9|110260.2|110235.2|110258.1|110233.1|13
1737636800000|2025-01-23 12:53:20|110258.3|110233.3|110258.1|110233.1|110259.1|110234.1|110256.7|110231.7|13
1737636810000|2025-01-23 12:53:30|110258.6|110233.6|110251.4|110226.4|110259.2|110234.2|110251.4|110226.4|19
1737636820000|2025-01-23 12:53:40|110252.4|110227.4|110260.1|110235.1|110263.6|110238.6|110252.4|110227.4|28
1737636830000|2025-01-23 12:53:50|110260.6|110235.6|110273|110248|110273|110248|110260.6|110235.6|31
1737636840000|2025-01-23 12:54:00|110272.4|110247.4|110271.2|110246.2|110272.4|110247.4|110271|110246|5
1737636850000|2025-01-23 12:54:10|110270.7|110245.7|110273.2|110248.2|110273.2|110248.2|110267.4|110242.4|17
1737636860000|2025-01-23 12:54:20|110273.3|110248.3|110272.2|110247.2|110274.5|110249.5|110270.9|110245.9|17
1737636870000|2025-01-23 12:54:30|110271.7|110246.7|110266.8|110241.8|110272.2|110247.2|110265.7|110240.7|12
1737636880000|2025-01-23 12:54:40|110266.4|110241.4|110272.4|110247.4|110272.4|110247.4|110266.4|110241.4|14
1737636890000|2025-01-23 12:54:50|110272|110247|110272.2|110247.2|110273.2|110248.2|110271.8|110246.8|6
1737636900000|2025-01-23 12:55:00|110272.6|110247.6|110272.2|110247.2|110274.8|110249.8|110271.1|110246.1|11
1737636910000|2025-01-23 12:55:10|110273.5|110248.5|110271.6|110246.6|110274.2|110249.2|110269.5|110244.5|24
1737636920000|2025-01-23 12:55:20|110272|110247|110255.6|110230.6|110272|110247|110255.6|110230.6|24
1737636930000|2025-01-23 12:55:30|110256.3|110231.3|110263.6|110238.6|110263.6|110238.6|110255.1|110230.1|8
1737636940000|2025-01-23 12:55:40|110264.4|110239.4|110260.9|110235.9|110264.7|110239.7|110259.9|110234.9|19
1737636950000|2025-01-23 12:55:50|110261.7|110236.7|110265.3|110240.3|110269.3|110244.3|110260.9|110235.9|25
1737636960000|2025-01-23 12:56:00|110263.8|110238.8|110259|110234|110269.5|110244.5|110259|110234|25
1737636970000|2025-01-23 12:56:10|110259.4|110234.4|110243.4|110218.4|110259.8|110234.8|110242.8|110205.8|21
1737636980000|2025-01-23 12:56:20|110242.1|110217.1|110243.1|110218.1|110249.9|110224.9|110231.6|110206.6|22
1737636990000|2025-01-23 12:56:30|110245|110220|110246.4|110221.4|110256.4|110223.1|110244.6|110206.4|26
1737637000000|2025-01-23 12:56:40|110242.2|110217.2|110228.1|110203.1|110242.9|110217.9|110228.1|110203.1|17
1737637010000|2025-01-23 12:56:50|110227.4|110202.4|110228.7|110203.7|110229.4|110204.4|110219.3|110194.3|35
1737637020000|2025-01-23 12:57:00|110229.7|110204.7|110237.3|110212.3|110238|110213|110229.7|110204.7|26
1737637030000|2025-01-23 12:57:10|110241|110216|110237.5|110212.5|110246.3|110221.3|110236.8|110211.8|28
1737637040000|2025-01-23 12:57:20|110238|110213|110236.9|110211.9|110241.1|110216.1|110235|110210|24
1737637050000|2025-01-23 12:57:30|110237.4|110212.4|110241|110216|110241|110216|110237.4|110212.4|8
1737637060000|2025-01-23 12:57:40|110241.7|110216.7|110241|110216|110244.7|110219.7|110241|110216|14
1737637070000|2025-01-23 12:57:50|110240.5|110215.5|110247.6|110222.6|110247.6|110222.6|110240.5|110215.5|15
1737637080000|2025-01-23 12:58:00|110246.4|110221.4|110245.6|110220.6|110247.8|110222.8|110244.4|110219.4|23
1737637090000|2025-01-23 12:58:10|110246|110221|110248.4|110223.4|110251.4|110226.4|110246|110221|25
1737637100000|2025-01-23 12:58:20|110248.8|110223.8|110253.5|110228.5|110253.8|110228.8|110248.8|110223.8|11
1737637110000|2025-01-23 12:58:30|110253|110228|110235.9|110210.9|110253|110228|110234.9|110209.9|25
1737637120000|2025-01-23 12:58:40|110235.5|110210.5|110235.3|110210.3|110237.8|110212.8|110235.3|110210.3|16
1737637130000|2025-01-23 12:58:50|110235.7|110210.7|110243.3|110218.3|110246.5|110221.5|110235.7|110210.7|27
1737637140000|2025-01-23 12:59:00|110242.3|110217.3|110236|110211|110242.3|110217.3|110235.8|110210.8|14
1737637150000|2025-01-23 12:59:10|110235.2|110210.2|110231|110206|110236.4|110211.4|110230.4|110205.4|23
1737637160000|2025-01-23 12:59:20|110230.6|110205.6|110230|110205|110232|110207|110229.1|110204.1|32
1737637170000|2025-01-23 12:59:30|110230.4|110205.4|110235.2|110210.2|110235.2|110210.2|110230|110205|29
1737637180000|2025-01-23 12:59:40|110235.6|110210.6|110242.1|110217.1|110242.1|110217.1|110234.4|110209.4|42
1737637190000|2025-01-23 12:59:50|110241|110216|110246.7|110221.7|110248.9|110223.9|110241|110216|27
1737637200000|2025-01-23 13:00:00|110247.1|110222.1|110242.7|110217.7|110247.1|110222.1|110240.1|110215.1|22
1737637210000|2025-01-23 13:00:10|110243.1|110218.1|110242.4|110217.4|110243.1|110218.1|110240.4|110215.4|8
1737637220000|2025-01-23 13:00:20|110242|110217|110249.6|110224.6|110250|110225|110241.6|110216.6|12
1737637230000|2025-01-23 13:00:30|110250|110225|110238.7|110213.7|110251.6|110226.6|110238.7|110213.7|24
1737637240000|2025-01-23 13:00:40|110238.2|110213.2|110229.5|110204.5|110238.2|110213.2|110228|110203|16
1737637250000|2025-01-23 13:00:50|110228.4|110203.4|110219.1|110194.1|110230.2|110205.2|110212.7|110187.7|13
1737637260000|2025-01-23 13:01:00|110215.4|110190.4|110201.5|110176.5|110215.4|110190.4|110201.5|110176.5|26
1737637270000|2025-01-23 13:01:10|110200.8|110175.8|110202.8|110177.8|110202.8|110177.8|110196.8|110171.8|14
1737637280000|2025-01-23 13:01:20|110202.2|110177.2|110197.1|110172.1|110202.2|110177.2|110196.1|110171.1|16
1737637290000|2025-01-23 13:01:30|110197.4|110172.4|110192.2|110167.2|110197.4|110172.4|110192.2|110167.2|13
1737637300000|2025-01-23 13:01:40|110191.7|110166.7|110193.9|110168.9|110197.8|110172.8|110190.7|110165.7|25
1737637310000|2025-01-23 13:01:50|110194.4|110169.4|110198.3|110173.3|110200.4|110175.4|110194.4|110169.4|12
1737637320000|2025-01-23 13:02:00|110197.4|110172.4|110187.6|110162.6|110197.4|110172.4|110186.6|110161.6|27
1737637330000|2025-01-23 13:02:10|110188.2|110163.2|110184.3|110159.3|110188.7|110163.7|110184.1|110159.1|18
1737637340000|2025-01-23 13:02:20|110184.7|110159.7|110191.5|110166.5|110193.2|110168.2|110184.7|110159.7|13
1737637350000|2025-01-23 13:02:30|110191.2|110166.2|110183.1|110158.1|110191.2|110166.2|110183.1|110158.1|18
1737637360000|2025-01-23 13:02:40|110182.5|110157.5|110189.9|110164.9|110191.3|110166.3|110182.5|110157.5|12
1737637370000|2025-01-23 13:02:50|110189.3|110164.3|110188.4|110163.4|110189.4|110164.4|110185.7|110160.7|13
1737637380000|2025-01-23 13:03:00|110188.8|110163.8|110193.4|110168.4|110194.5|110169.5|110183.8|110158.8|31
1737637390000|2025-01-23 13:03:10|110192.9|110167.9|110185.8|110160.8|110193.4|110168.4|110182|110157|21
1737637400000|2025-01-23 13:03:20|110186.7|110161.7|110193.3|110168.3|110194.2|110169.2|110186.7|110161.7|17
1737637410000|2025-01-23 13:03:30|110194.1|110169.1|110205.3|110180.3|110209.2|110184.2|110194.1|110169.1|29
1737637420000|2025-01-23 13:03:40|110205.7|110180.7|110208.6|110183.6|110219.1|110194.1|110205.1|110180.1|34
1737637430000|2025-01-23 13:03:50|110209.6|110184.6|110208.3|110183.3|110210.1|110185.1|110201.7|110176.7|26
1737637440000|2025-01-23 13:04:00|110207.7|110182.7|110202.7|110177.7|110208.5|110183.5|110202.7|110177.7|19
1737637450000|2025-01-23 13:04:10|110202.3|110177.3|110205.3|110180.3|110205.6|110180.6|110201.5|110176.5|18
1737637460000|2025-01-23 13:04:20|110205.6|110180.6|110207.2|110182.2|110211.8|110186.8|110203|110178|32
1737637470000|2025-01-23 13:04:30|110207.4|110182.4|110206.6|110181.6|110207.4|110182.4|110206.6|110181.6|4
1737637480000|2025-01-23 13:04:40|110205.8|110180.8|110201.3|110176.3|110205.8|110180.8|110196.9|110171.9|15
1737637490000|2025-01-23 13:04:50|110201.7|110176.7|110206.7|110181.7|110206.7|110181.7|110201.7|110176.7|10
1737637500000|2025-01-23 13:05:00|110207.4|110182.4|110201.9|110176.9|110209.3|110184.3|110199.8|110174.8|23
1737637510000|2025-01-23 13:05:10|110205.6|110180.6|110203.5|110178.5|110206.4|110181.4|110203.5|110178.5|15
1737637520000|2025-01-23 13:05:20|110203.8|110178.8|110211.3|110186.3|110213.8|110188.8|110203.8|110178.8|12
1737637530000|2025-01-23 13:05:30|110211.2|110186.2|110221.4|110196.4|110223.6|110198.6|110208.2|110183.2|30
1737637540000|2025-01-23 13:05:40|110221.9|110196.9|110221|110196|110223.8|110198.8|110221|110196|18
1737637550000|2025-01-23 13:05:50|110221.6|110196.6|110217.8|110192.8|110225.2|110200.2|110215.3|110190.3|18
1737637560000|2025-01-23 13:06:00|110217.1|110192.1|110216.6|110191.6|110217.3|110192.3|110213.9|110188.9|12
1737637570000|2025-01-23 13:06:10|110215.5|110190.5|110218|110193|110218|110193|110215.3|110190.3|10
1737637580000|2025-01-23 13:06:20|110219|110194|110226.6|110201.6|110226.6|110201.6|110218.3|110193.3|10
1737637590000|2025-01-23 13:06:30|110227.2|110202.2|110244|110219|110244|110219|110227.2|110202.2|23
1737637600000|2025-01-23 13:06:40|110243|110218|110247.6|110222.6|110248.2|110223.2|110242.2|110217.2|15
1737637610000|2025-01-23 13:06:50|110246.9|110221.9|110247.5|110222.5|110248|110223|110246.9|110221.9|4
1737637620000|2025-01-23 13:07:00|110248|110223|110258|110233|110259.6|110234.6|110248|110223|11
1737637630000|2025-01-23 13:07:10|110257.2|110232.2|110258.4|110233.4|110259.6|110234.6|110256.5|110231.5|8
1737637640000|2025-01-23 13:07:20|110257.9|110232.9|110260|110210|110261.8|110232.9|110249.8|110204.4|33
1737637650000|2025-01-23 13:07:30|110260.4|110210.4|110253.9|110203.9|110260.4|110210.4|110253.9|110203.9|8
1737637660000|2025-01-23 13:07:40|110255.8|110205.8|110259.7|110234.7|110259.7|110234.7|110252.3|110205.8|13
1737637670000|2025-01-23 13:07:50|110258.8|110233.8|110270.2|110245.2|110270.2|110245.2|110245.4|110202.4|25
1737637680000|2025-01-23 13:08:00|110271.3|110246.3|110266.7|110241.7|110271.3|110246.3|110257.7|110232.7|29
1737637690000|2025-01-23 13:08:10|110266.1|110241.1|110263.8|110238.8|110267.4|110242.4|110263.8|110238.8|9
1737637700000|2025-01-23 13:08:20|110263.5|110238.5|110262.5|110237.5|110263.8|110238.8|110262.5|110237.5|8
1737637710000|2025-01-23 13:08:30|110262.1|110237.1|110258.6|110233.6|110265.2|110240.2|110258.6|110233.6|16
1737637720000|2025-01-23 13:08:40|110253.1|110228.1|110243.5|110218.5|110255.3|110230.3|110237.5|110212.5|43
1737637730000|2025-01-23 13:08:50|110243.1|110218.1|110238.7|110213.7|110243.8|110218.8|110236.7|110211.7|22
1737637740000|2025-01-23 13:09:00|110238.2|110213.2|110234.5|110209.5|110238.2|110213.2|110230.1|110205.1|23
1737637750000|2025-01-23 13:09:10|110235.1|110210.1|110237|110212|110237|110212|110235.1|110210.1|7
1737637760000|2025-01-23 13:09:20|110237.5|110212.5|110249.6|110224.6|110250.8|110225.8|110237.4|110212.4|21
1737637770000|2025-01-23 13:09:30|110249|110224|110255.3|110230.3|110256.8|110231.8|110248.5|110223.5|23
1737637780000|2025-01-23 13:09:40|110256|110231|110252.7|110227.7|110256.6|110231.6|110247.4|110222.4|30
1737637790000|2025-01-23 13:09:50|110251.4|110226.4|110248.3|110223.3|110253.6|110228.6|110246.9|110221.9|27
1737637800000|2025-01-23 13:10:00|110247.7|110222.7|110251.6|110226.6|110252.1|110227.1|110247.1|110222.1|26
1737637810000|2025-01-23 13:10:10|110249.5|110224.5|110256.9|110231.9|110257.5|110232.5|110246.4|110221.4|21
1737637820000|2025-01-23 13:10:20|110257.4|110232.4|110257.5|110232.5|110259.7|110234.7|110255.6|110230.6|17
1737637830000|2025-01-23 13:10:30|110258.8|110233.8|110271.9|110246.9|110274.6|110249.6|110258.8|110233.8|34
1737637840000|2025-01-23 13:10:40|110272.2|110247.2|110279.1|110254.1|110279.5|110254.5|110271.9|110246.9|28
1737637850000|2025-01-23 13:10:50|110279.5|110254.5|110272.7|110247.7|110280.5|110255.5|110272.7|110247.7|30
1737637860000|2025-01-23 13:11:00|110271.6|110246.6|110270|110245|110275.2|110250.2|110267.8|110242.8|31
1737637870000|2025-01-23 13:11:10|110269.1|110244.1|110269.3|110244.3|110275.5|110250.5|110267.7|110242.7|24
1737637880000|2025-01-23 13:11:20|110269.7|110244.7|110273.2|110248.2|110273.6|110248.6|110269.4|110244.4|27
1737637890000|2025-01-23 13:11:30|110273.9|110248.9|110275.8|110250.8|110280.2|110255.2|110273.9|110248.9|19
1737637900000|2025-01-23 13:11:40|110273|110248|110277.5|110252.5|110277.5|110252.5|110267.9|110242.9|37
1737637910000|2025-01-23 13:11:50|110275|110250|110273.1|110248.1|110277.8|110252.8|110272.4|110247.4|32
1737637920000|2025-01-23 13:12:00|110274.1|110249.1|110276.2|110251.2|110277.1|110252.1|110264.1|110239.1|42
1737637930000|2025-01-23 13:12:10|110274.8|110249.8|110271.7|110246.7|110274.8|110249.8|110269.2|110244.2|32
1737637940000|2025-01-23 13:12:20|110271.3|110246.3|110246.6|110221.6|110271.7|110246.7|110245.3|110220.3|42
1737637950000|2025-01-23 13:12:30|110247.1|110222.1|110262.7|110237.7|110262.7|110237.7|110244.6|110219.6|35
1737637960000|2025-01-23 13:12:40|110264.6|110239.6|110277.4|110252.4|110277.4|110252.4|110264.6|110239.6|34
1737637970000|2025-01-23 13:12:50|110276.5|110251.5|110283.3|110258.3|110284.5|110259.5|110275.9|110250.9|39
1737637980000|2025-01-23 13:13:00|110282.4|110257.4|110279.7|110254.7|110283.3|110258.3|110275.4|110250.4|30
1737637990000|2025-01-23 13:13:10|110280.8|110255.8|110276.7|110251.7|110282.4|110257.4|110273.5|110248.5|17
1737638000000|2025-01-23 13:13:20|110276.2|110251.2|110288.6|110263.6|110288.9|110263.9|110275.5|110250.5|33
1737638010000|2025-01-23 13:13:30|110288.9|110263.9|110288.6|110263.6|110289.9|110264.9|110287.6|110262.6|12
1737638020000|2025-01-23 13:13:40|110289.2|110264.2|110292.5|110267.5|110296|110271|110283|110258|25
1737638030000|2025-01-23 13:13:50|110292.6|110267.6|110294.9|110269.9|110301.2|110276.2|110292.6|110267.6|31
1737638040000|2025-01-23 13:14:00|110295.3|110270.3|110301.3|110276.3|110314.4|110277|110294.4|110263.9|24
1737638050000|2025-01-23 13:14:10|110301.4|110276.4|110317|110267|110322.5|110277.7|110299.1|110265.6|34
1737638060000|2025-01-23 13:14:20|110317.5|110267.5|110304.2|110279.2|110319.4|110283.6|110303|110267.5|25
1737638070000|2025-01-23 13:14:30|110303.7|110278.7|110307.6|110282.6|110307.6|110282.6|110303.6|110278.6|15
1737638080000|2025-01-23 13:14:40|110308.2|110283.2|110301.7|110276.7|110308.6|110283.6|110299.9|110274.9|22
1737638090000|2025-01-23 13:14:50|110301.8|110276.8|110302.7|110277.7|110304.8|110279.8|110300.5|110275.5|16
1737638100000|2025-01-23 13:15:00|110299.1|110274.1|110298.4|110273.4|110302.5|110277.5|110293.6|110268.6|33
1737638110000|2025-01-23 13:15:10|110298.9|110273.9|110292.3|110267.3|110298.9|110273.9|110289.9|110264.9|32
1737638120000|2025-01-23 13:15:20|110293.1|110268.1|110295.6|110270.6|110295.6|110270.6|110278.8|110253.8|40
1737638130000|2025-01-23 13:15:30|110297.1|110272.1|110281.6|110256.6|110297.2|110272.2|110278.6|110253.6|49
1737638140000|2025-01-23 13:15:40|110282.9|110257.9|110287.8|110262.8|110291|110266|110281.6|110256.6|38
1737638150000|2025-01-23 13:15:50|110287.6|110262.6|110293.9|110268.9|110294.8|110269.8|110285.2|110260.2|40
1737638160000|2025-01-23 13:16:00|110296.8|110271.8|110303.9|110278.9|110306.8|110281.8|110295.6|110270.6|39
1737638170000|2025-01-23 13:16:10|110302.9|110277.9|110299.3|110274.3|110302.9|110277.9|110297.1|110272.1|17
1737638180000|2025-01-23 13:16:20|110298.4|110273.4|110293.7|110268.7|110298.4|110273.4|110293.3|110268.3|18
1737638190000|2025-01-23 13:16:30|110293.3|110268.3|110279|110254|110293.3|110268.3|110278.3|110253.3|30
1737638200000|2025-01-23 13:16:40|110277.7|110252.7|110283.4|110258.4|110284.3|110259.3|110277.2|110252.2|24
1737638210000|2025-01-23 13:16:50|110283.8|110258.8|110289.7|110264.7|110289.7|110264.7|110282.7|110257.7|26
1737638220000|2025-01-23 13:17:00|110289.2|110264.2|110283.2|110258.2|110290.2|110265.2|110282.9|110257.9|21
1737638230000|2025-01-23 13:17:10|110282.6|110257.6|110278.9|110253.9|110282.7|110257.7|110277.7|110252.7|26
1737638240000|2025-01-23 13:17:20|110278.4|110253.4|110276.8|110251.8|110278.6|110253.6|110276.8|110251.8|8
1737638250000|2025-01-23 13:17:30|110277.5|110252.5|110278.9|110253.9|110278.9|110253.9|110276.8|110251.8|10
1737638260000|2025-01-23 13:17:40|110279.6|110254.6|110277|110252|110286|110261|110276.1|110251.1|23
1737638270000|2025-01-23 13:17:50|110277.4|110252.4|110270.7|110245.7|110277.4|110252.4|110268.7|110243.7|23
1737638280000|2025-01-23 13:18:00|110270.2|110245.2|110267.9|110242.9|110273|110248|110264.6|110239.6|30
1737638290000|2025-01-23 13:18:10|110268|110243|110256.2|110231.2|110269.6|110244.6|110256.1|110231.1|31
1737638300000|2025-01-23 13:18:20|110255.6|110230.6|110258.5|110233.5|110258.7|110233.7|110247|110222|25
1737638310000|2025-01-23 13:18:30|110259.1|110234.1|110257.5|110232.5|110259.2|110234.2|110257|110232|11
1737638320000|2025-01-23 13:18:40|110258.1|110233.1|110247.4|110222.4|110258.6|110233.6|110245.4|110220.4|27
1737638330000|2025-01-23 13:18:50|110246.7|110221.7|110252.6|110227.6|110260.8|110235.8|110246.3|110221.3|34
1737638340000|2025-01-23 13:19:00|110252|110227|110254.6|110229.6|110257.6|110232.6|110251.4|110226.4|12
1737638350000|2025-01-23 13:19:10|110255.6|110230.6|110253|110228|110256.5|110231.5|110251.5|110226.5|16
1737638360000|2025-01-23 13:19:20|110252.5|110227.5|110252|110227|110252.5|110227.5|110252|110227|2
1737638370000|2025-01-23 13:19:30|110251.2|110226.2|110245.2|110220.2|110255.6|110230.6|110245.2|110220.2|30
1737638380000|2025-01-23 13:19:40|110244.3|110219.3|110243.4|110218.4|110244.4|110219.4|110239.4|110214.4|25
1737638390000|2025-01-23 13:19:50|110243.9|110218.9|110239.3|110214.3|110244.9|110219.9|110239.2|110214.2|27
1737638400000|2025-01-23 13:20:00|110237.9|110212.9|110237.2|110212.2|110237.9|110212.9|110236.6|110211.6|9
1737638410000|2025-01-23 13:20:10|110238|110213|110236.9|110211.9|110241.4|110216.4|110236.9|110211.9|20
1737638420000|2025-01-23 13:20:20|110235.8|110210.8|110235.3|110210.3|110246.5|110221.5|110235.3|110210.3|29
1737638430000|2025-01-23 13:20:30|110234.9|110209.9|110236.3|110211.3|110237|110212|110234.9|110209.9|11
1737638440000|2025-01-23 13:20:40|110248.4|110198.4|110251.5|110201.5|110252.2|110202.2|110248|110198|14
1737638450000|2025-01-23 13:20:50|110250.8|110200.8|110250.6|110200.6|110250.8|110200.8|110250.6|110200.6|2
1737638460000|2025-01-23 13:21:00|110250.3|110200.3|110260.8|110210.8|110261.6|110211.6|110250.3|110200.3|25
1737638470000|2025-01-23 13:21:10|110260.3|110210.3|110250.5|110200.5|110260.3|110210.3|110250.5|110200.5|26
1737638480000|2025-01-23 13:21:20|110249.9|110199.9|110249.1|110199.1|110257.2|110207.2|110247.6|110197.6|23
1737638490000|2025-01-23 13:21:30|110248.5|110198.5|110249.1|110199.1|110249.1|110199.1|110248.5|110198.5|2
1737638500000|2025-01-23 13:21:40|110248.5|110198.5|110246.5|110196.5|110248.5|110198.5|110244.9|110194.9|20
1737638510000|2025-01-23 13:21:50|110246.1|110196.1|110234.3|110184.3|110248.5|110198.5|110234.1|110184.1|26
1737638520000|2025-01-23 13:22:00|110234.8|110184.8|110234.6|110184.6|110236.5|110186.5|110233.2|110183.2|15
1737638530000|2025-01-23 13:22:10|110233.5|110183.5|110235.6|110185.6|110235.6|110185.6|110230.9|110180.9|13
1737638540000|2025-01-23 13:22:20|110236.4|110186.4|110224.7|110174.7|110238.4|110188.4|110222.5|110172.5|22
1737638550000|2025-01-23 13:22:30|110224.1|110174.1|110229.7|110179.7|110232.6|110182.6|110222.8|110172.8|19
1737638560000|2025-01-23 13:22:40|110229|110179|110236.2|110186.2|110239.3|110189.3|110228.2|110178.2|19
1737638570000|2025-01-23 13:22:50|110235.6|110185.6|110230.7|110180.7|110235.6|110185.6|110230.2|110180.2|8
1737638580000|2025-01-23 13:23:00|110229.4|110179.4|110226.1|110176.1|110229.4|110179.4|110225.2|110175.2|9
1737638590000|2025-01-23 13:23:10|110226.7|110176.7|110225.1|110175.1|110227.1|110177.1|110225.1|110175.1|10
1737638600000|2025-01-23 13:23:20|110225.8|110175.8|110227.1|110177.1|110228.1|110178.1|110221.9|110171.9|12
1737638610000|2025-01-23 13:23:30|110227.3|110177.3|110216.6|110166.6|110227.3|110177.3|110214.7|110164.7|14
1737638620000|2025-01-23 13:23:40|110215.9|110165.9|110212.9|110162.9|110216.6|110166.6|110212.7|110162.7|9
1737638630000|2025-01-23 13:23:50|110213.7|110163.7|110218|110168|110218|110168|110213.7|110163.7|4
1737638640000|2025-01-23 13:24:00|110219.3|110169.3|110219.5|110169.5|110219.5|110169.5|110218.5|110168.5|4
1737638650000|2025-01-23 13:24:10|110218.1|110168.1|110224|110174|110224.6|110174.6|110218.1|110168.1|10
1737638660000|2025-01-23 13:24:20|110224.6|110174.6|110227.2|110177.2|110233.8|110183.8|110223.7|110173.7|21
1737638670000|2025-01-23 13:24:30|110226.4|110176.4|110213.5|110163.5|110226.4|110176.4|110212.6|110162.6|12
1737638680000|2025-01-23 13:24:40|110214.9|110164.9|110215.7|110165.7|110216.3|110166.3|110214.9|110164.9|4
1737638690000|2025-01-23 13:24:50|110214.3|110164.3|110225.8|110175.8|110226.4|110176.4|110213.9|110163.9|30
1737638700000|2025-01-23 13:25:00|110225|110175|110228.3|110178.3|110228.3|110178.3|110225|110175|9
1737638710000|2025-01-23 13:25:10|110227.7|110177.7|110206|110156|110237.7|110187.7|110206|110156|27
1737638720000|2025-01-23 13:25:20|110205.2|110155.2|110201.6|110151.6|110209|110159|110201.6|110151.6|29
1737638730000|2025-01-23 13:25:30|110202.2|110152.2|110199|110149|110203.8|110153.8|110197.9|110147.9|20
1737638740000|2025-01-23 13:25:40|110200.9|110150.9|110200|110150|110201.2|110151.2|110195.4|110145.4|20
1737638750000|2025-01-23 13:25:50|110199.2|110149.2|110197.3|110147.3|110199.2|110149.2|110194.3|110144.3|18
1737638760000|2025-01-23 13:26:00|110195.7|110145.7|110199.7|110149.7|110200.2|110150.2|110195.7|110145.7|15
1737638770000|2025-01-23 13:26:10|110200.2|110150.2|110202.2|110152.2|110204.1|110154.1|110196.3|110146.3|18
1737638780000|2025-01-23 13:26:20|110200.5|110150.5|110195.4|110145.4|110200.5|110150.5|110195.2|110145.2|17
1737638790000|2025-01-23 13:26:30|110196.1|110146.1|110176.7|110126.7|110196.1|110146.1|110176.5|110126.5|26
1737638800000|2025-01-23 13:26:40|110177.9|110127.9|110177.7|110127.7|110182|110132|110177.1|110127.1|10
1737638810000|2025-01-23 13:26:50|110177.1|110127.1|110172.9|110122.9|110180|110130|110172.9|110122.9|20
1737638820000|2025-01-23 13:27:00|110173.6|110123.6|110185.8|110135.8|110187.8|110137.8|110172.4|110122.4|21
1737638830000|2025-01-23 13:27:10|110185.6|110135.6|110185.6|110135.6|110185.6|110135.6|110185.6|110135.6|1
1737638840000|2025-01-23 13:27:20|110186.7|110136.7|110200.7|110150.7|110208.1|110173.6|110185.5|110135.5|23
1737638850000|2025-01-23 13:27:30|110200.4|110150.4|110206.7|110156.7|110206.7|110156.7|110196.8|110146.8|38
1737638860000|2025-01-23 13:27:40|110206.2|110156.2|110199.2|110174.2|110207.3|110175.2|110197.3|110156.2|37
1737638870000|2025-01-23 13:27:50|110201|110176|110216|110166|110217.3|110179.7|110197.8|110165|55
1737638880000|2025-01-23 13:28:00|110212.8|110162.8|110213|110163|110215.5|110165.5|110208.6|110158.6|44
1737638890000|2025-01-23 13:28:10|110214.1|110164.1|110209.9|110159.9|110220.7|110170.7|110206.6|110156.6|26
1737638900000|2025-01-23 13:28:20|110210.6|110160.6|110204.7|110154.7|110211.8|110161.8|110202.7|110152.7|18
1737638910000|2025-01-23 13:28:30|110205.3|110155.3|110209.1|110159.1|110211.5|110161.5|110202.7|110152.7|21
1737638920000|2025-01-23 13:28:40|110208.1|110158.1|110214.3|110164.3|110218.6|110168.6|110208.1|110158.1|46
1737638930000|2025-01-23 13:28:50|110213.8|110163.8|110211.3|110161.3|110213.8|110163.8|110207.1|110157.1|14
1737638940000|2025-01-23 13:29:00|110212|110162|110210.1|110160.1|110219.8|110172.4|110196.5|110143.4|75
1737638950000|2025-01-23 13:29:10|110209.2|110159.2|110210.8|110160.8|110223.9|110166.3|110205.7|110152.7|69
1737638960000|2025-01-23 13:29:20|110211.3|110161.3|110209.7|110159.7|110222.5|110166.6|110207.2|110150.3|75
1737638970000|2025-01-23 13:29:30|110211.2|110161.2|110209.2|110159.2|110212.6|110162.6|110202.6|110152.6|72
1737638980000|2025-01-23 13:29:40|110209.3|110159.3|110222.6|110146.8|110224.1|110164.4|110200.2|110141.8|50
1737638990000|2025-01-23 13:29:50|110223.8|110134|110252.3|110136.3|110255.7|110155.1|110223.8|110129|34
1737639000000|2025-01-23 13:30:00|110249.8|110133.8|110233.4|110125.8|110252.2|110136.2|110229.4|110113.4|24
1737639010000|2025-01-23 13:30:10|110239.7|110123.7|110215|110114.8|110251.1|110136.7|110209.7|110101.9|45
1737639020000|2025-01-23 13:30:20|110209.6|110104.9|110177.7|110099.3|110219.1|110127.7|110171.1|110094.7|48
1737639030000|2025-01-23 13:30:30|110162.5|110112.5|110188|110138|110195.6|110138|110162.5|110112.5|55
1737639040000|2025-01-23 13:30:40|110189.6|110139.6|110188.8|110138.8|110190.1|110140.1|110169.5|110119.5|47
1737639050000|2025-01-23 13:30:50|110190.1|110140.1|110199|110149|110199|110149|110189.5|110139.5|27
1737639060000|2025-01-23 13:31:00|110200.1|110150.1|110209.2|110159.2|110209.2|110159.2|110192.4|110142.4|46
1737639070000|2025-01-23 13:31:10|110208.5|110158.5|110197.7|110147.7|110214.9|110164.9|110195.6|110145.6|34
1737639080000|2025-01-23 13:31:20|110199.2|110149.2|110206.9|110156.9|110218.3|110166.9|110198|110143.3|42
1737639090000|2025-01-23 13:31:30|110209.5|110159.5|110207.5|110157.5|110212.1|110162.1|110205|110155|20
1737639100000|2025-01-23 13:31:40|110209.5|110159.5|110219.1|110169.1|110224.9|110174.9|110209.5|110159.5|22
1737639110000|2025-01-23 13:31:50|110217.6|110167.6|110227.8|110177.8|110227.8|110177.8|110217.6|110167.6|6
1737639120000|2025-01-23 13:32:00|110231.1|110181.1|110230.1|110180.1|110231.2|110181.2|110227|110177|15
1737639130000|2025-01-23 13:32:10|110230.6|110180.6|110220.1|110170.1|110231.3|110181.3|110219.8|110169.8|10
1737639140000|2025-01-23 13:32:20|110219.5|110169.5|110214.3|110164.3|110219.5|110169.5|110209.3|110159.3|25
1737639150000|2025-01-23 13:32:30|110213.8|110163.8|110217.6|110167.6|110217.6|110167.6|110210.1|110160.1|16
1737639160000|2025-01-23 13:32:40|110216.8|110166.8|110217.9|110167.9|110221.8|110171.8|110206.3|110156.3|30
1737639170000|2025-01-23 13:32:50|110217.2|110167.2|110215.4|110165.4|110219.7|110169.7|110214.8|110164.8|18
1737639180000|2025-01-23 13:33:00|110215.2|110165.2|110217.6|110167.6|110217.6|110167.6|110208.4|110158.4|44
1737639190000|2025-01-23 13:33:10|110216.9|110166.9|110209.6|110159.6|110216.9|110166.9|110206.5|110156.5|30
1737639200000|2025-01-23 13:33:20|110207.2|110157.2|110182.1|110157.1|110208.9|110162.3|110182.1|110149.8|30
1737639210000|2025-01-23 13:33:30|110179.3|110154.3|110197.1|110147.1|110200.6|110154.3|110179.3|110141.8|24
1737639220000|2025-01-23 13:33:40|110197.9|110147.9|110180.8|110130.8|110198.2|110148.2|110180.8|110130.8|32
1737639230000|2025-01-23 13:33:50|110179.9|110129.9|110178.4|110128.4|110183.3|110133.3|110177.1|110127.1|31
1737639240000|2025-01-23 13:34:00|110179.2|110129.2|110131.9|110081.9|110179.7|110129.7|110130.1|110080.1|41
1737639250000|2025-01-23 13:34:10|110130.6|110080.6|110146.7|110121.7|110147.4|110122.4|110128.7|110078.7|44
1737639260000|2025-01-23 13:34:20|110146.1|110121.1|110145.1|110095.1|110160.4|110121.1|110143.1|110093.1|31
1737639270000|2025-01-23 13:34:30|110144.3|110094.3|110139.3|110089.3|110153.3|110103.3|110135.8|110085.8|33
1737639280000|2025-01-23 13:34:40|110140.6|110090.6|110132.5|110082.5|110144.4|110094.4|110130.3|110080.3|34
1737639290000|2025-01-23 13:34:50|110133|110083|110134.4|110084.4|110135.6|110096.6|110121.3|110072.6|36
1737639300000|2025-01-23 13:35:00|110133.2|110083.2|110100.4|110075.4|110134.9|110084.9|110100.4|110075.1|40
1737639310000|2025-01-23 13:35:10|110100.2|110075.2|110094.4|110069.4|110103.2|110078.2|110094.4|110069.4|27
1737639320000|2025-01-23 13:35:20|110102.2|110052.2|110103.4|110078.4|110110|110079.9|110093.1|110052.2|36
1737639330000|2025-01-23 13:35:30|110102.9|110077.9|110120.5|110095.5|110120.5|110095.5|110100.9|110075.9|48
1737639340000|2025-01-23 13:35:40|110120.9|110095.9|110112.4|110087.4|110123|110098|110111.2|110086.2|37
1737639350000|2025-01-23 13:35:50|110113.8|110088.8|110108.3|110083.3|110119.7|110094.7|110108.3|110083.3|28
1737639360000|2025-01-23 13:36:00|110110.6|110085.6|110105.9|110080.9|110117.1|110092.1|110105.4|110080.4|41
1737639370000|2025-01-23 13:36:10|110105.4|110080.4|110104.8|110079.8|110107.2|110082.2|110101.8|110076.8|18
1737639380000|2025-01-23 13:36:20|110105.6|110080.6|110124.2|110074.2|110134.3|110092.3|110104.9|110073.6|33
1737639390000|2025-01-23 13:36:30|110126|110076|110124.8|110099.8|110126.8|110099.8|110108.9|110076|27
1737639400000|2025-01-23 13:36:40|110126.1|110101.1|110111|110086|110128.5|110103.5|110111|110086|33
1737639410000|2025-01-23 13:36:50|110111.8|110086.8|110103.6|110078.6|110117.9|110092.9|110103.6|110078.6|44
1737639420000|2025-01-23 13:37:00|110106.3|110081.3|110107.6|110082.6|110112.1|110087.1|110102.6|110077.6|45
1737639430000|2025-01-23 13:37:10|110106.9|110081.9|110103.9|110078.9|110113|110088|110101.9|110076.9|26
1737639440000|2025-01-23 13:37:20|110104.5|110079.5|110105.6|110080.6|110105.6|110080.6|110101.2|110076.2|17
1737639450000|2025-01-23 13:37:30|110103.1|110078.1|110113.6|110088.6|110113.6|110088.6|110103.1|110078.1|19
1737639460000|2025-01-23 13:37:40|110114.1|110089.1|110117.7|110092.7|110126.2|110101.2|110109.3|110084.3|42
1737639470000|2025-01-23 13:37:50|110119.1|110094.1|110119.5|110094.5|110120.2|110095.2|110112.1|110087.1|41
1737639480000|2025-01-23 13:38:00|110118.2|110093.2|110104|110079|110121|110096|110101.9|110076.9|35
1737639490000|2025-01-23 13:38:10|110103.4|110078.4|110106|110081|110106|110081|110101.4|110076.4|15
1737639500000|2025-01-23 13:38:20|110106.5|110081.5|110117.8|110092.8|110117.8|110092.8|110103.3|110078.3|33
1737639510000|2025-01-23 13:38:30|110118.3|110093.3|110119.4|110094.4|110133.2|110099|110114.3|110083.2|35
1737639520000|2025-01-23 13:38:40|110119.9|110094.9|110119|110094|110121.9|110096.9|110117.6|110092.6|27
1737639530000|2025-01-23 13:38:50|110118.4|110093.4|110118.2|110093.2|110124.2|110099.2|110116.3|110091.3|27
1737639540000|2025-01-23 13:39:00|110118.6|110093.6|110125.9|110100.9|110127.4|110102.4|110118.6|110093.6|23
1737639550000|2025-01-23 13:39:10|110126.4|110101.4|110138.6|110113.6|110140.9|110115.9|110126.4|110101.4|22
1737639560000|2025-01-23 13:39:20|110139.3|110114.3|110127.7|110102.7|110139.3|110114.3|110122.1|110097.1|35
1737639570000|2025-01-23 13:39:30|110127.1|110102.1|110130.3|110105.3|110130.4|110105.4|110127.1|110102.1|17
1737639580000|2025-01-23 13:39:40|110125.1|110100.1|110124.1|110099.1|110126.2|110101.2|110116.1|110091.1|32
1737639590000|2025-01-23 13:39:50|110123.6|110098.6|110122.2|110097.2|110125.9|110100.9|110117.7|110092.7|34
1737639600000|2025-01-23 13:40:00|110122.5|110097.5|110126.7|110101.7|110133.1|110108.1|110122.3|110097.3|39
1737639610000|2025-01-23 13:40:10|110127.1|110102.1|110136.6|110111.6|110136.6|110111.6|110126.6|110101.6|22
1737639620000|2025-01-23 13:40:20|110137.2|110112.2|110144.9|110119.9|110144.9|110119.9|110130.7|110105.7|40
1737639630000|2025-01-23 13:40:30|110143.4|110118.4|110140.4|110115.4|110146.8|110121.8|110133.3|110108.3|39
1737639640000|2025-01-23 13:40:40|110142.1|110117.1|110118.2|110093.2|110142.1|110117.1|110118.2|110093.2|41
1737639650000|2025-01-23 13:40:50|110117.8|110092.8|110118.9|110093.9|110120.6|110095.6|110114.4|110089.4|24
1737639660000|2025-01-23 13:41:00|110119.8|110094.8|110127.1|110102.1|110128.4|110103.4|110118.9|110093.9|19
1737639670000|2025-01-23 13:41:10|110126.6|110101.6|110133.2|110108.2|110133.7|110108.7|110126.6|110101.6|32
1737639680000|2025-01-23 13:41:20|110132.7|110107.7|110135.6|110110.6|110137.3|110112.3|110126.9|110101.9|31
1737639690000|2025-01-23 13:41:30|110135.1|110110.1|110137.2|110112.2|110137.2|110112.2|110127.2|110102.2|30
1737639700000|2025-01-23 13:41:40|110138.5|110113.5|110144.7|110119.7|110153.9|110120.2|110126.7|110101.7|30
1737639710000|2025-01-23 13:41:50|110145.6|110120.6|110145.7|110120.7|110151|110126|110145.1|110120.1|34
1737639720000|2025-01-23 13:42:00|110146.2|110121.2|110139.7|110114.7|110150.8|110125.8|110135.8|110110.8|34
1737639730000|2025-01-23 13:42:10|110138.5|110113.5|110137.9|110112.9|110139.2|110114.2|110126.7|110101.7|30
1737639740000|2025-01-23 13:42:20|110138.4|110113.4|110144.9|110119.9|110144.9|110119.9|110138.3|110113.3|18
1737639750000|2025-01-23 13:42:30|110145.4|110120.4|110143.3|110118.3|110146.3|110121.3|110134.2|110109.2|23
1737639760000|2025-01-23 13:42:40|110143.9|110118.9|110140.2|110115.2|110144.9|110119.9|110138.6|110113.6|21
1737639770000|2025-01-23 13:42:50|110140.6|110115.6|110146.9|110121.9|110148.4|110123.4|110139.6|110114.6|28
1737639780000|2025-01-23 13:43:00|110147.9|110122.9|110149.6|110124.6|110156.2|110131.2|110146.4|110121.4|26
1737639790000|2025-01-23 13:43:10|110150.7|110125.7|110138.8|110113.8|110152.6|110127.6|110137.6|110112.6|26
1737639800000|2025-01-23 13:43:20|110139.1|110114.1|110138.1|110113.1|110144.3|110119.3|110137.9|110112.9|42
1737639810000|2025-01-23 13:43:30|110134.8|110109.8|110146.4|110121.4|110148.7|110123.7|110132.8|110107.8|35
1737639820000|2025-01-23 13:43:40|110145.8|110120.8|110151.8|110126.8|110151.8|110126.8|110145.8|110120.8|26
1737639830000|2025-01-23 13:43:50|110152.9|110127.9|110147.8|110122.8|110156.5|110131.5|110147.5|110122.5|26
1737639840000|2025-01-23 13:44:00|110148.3|110123.3|110141.5|110116.5|110151.9|110126.9|110141.4|110116.4|27
1737639850000|2025-01-23 13:44:10|110140.3|110115.3|110149.7|110124.7|110149.7|110124.7|110138.1|110113.1|27
1737639860000|2025-01-23 13:44:20|110150.4|110125.4|110151.7|110126.7|110161.2|110136.2|110147.4|110122.4|44
1737639870000|2025-01-23 13:44:30|110152.2|110127.2|110143|110118|110152.2|110127.2|110143|110118|25
1737639880000|2025-01-23 13:44:40|110144.1|110119.1|110177.6|110152.6|110178.1|110153.1|110144.1|110119.1|39
1737639890000|2025-01-23 13:44:50|110178.1|110153.1|110198.9|110148.9|110203.5|110162.3|110177.6|110148.9|33
1737639900000|2025-01-23 13:45:00|110199.2|110149.2|110202.8|110152.8|110203.6|110153.6|110199|110149|31
1737639910000|2025-01-23 13:45:10|110202.4|110152.4|110197.2|110147.2|110202.8|110152.8|110195.2|110145.2|29
1737639920000|2025-01-23 13:45:20|110196.9|110146.9|110174.1|110149.1|110197.7|110159.6|110174.1|110146.3|21
1737639930000|2025-01-23 13:45:30|110174.8|110149.8|110203|110153|110206.5|110156.5|110174.8|110149.8|32
1737639940000|2025-01-23 13:45:40|110191|110166|110209.1|110184.1|110209.8|110184.8|110186.2|110161.2|36
1737639950000|2025-01-23 13:45:50|110209.3|110184.3|110230.8|110180.8|110234.1|110188.5|110209.3|110174.1|33
1737639960000|2025-01-23 13:46:00|110231.3|110181.3|110226|110201|110232.5|110207.5|110217.1|110181.3|50
1737639970000|2025-01-23 13:46:10|110225.5|110200.5|110217.6|110192.6|110244.3|110200.5|110209.7|110183.1|50
1737639980000|2025-01-23 13:46:20|110218.1|110193.1|110218.3|110193.3|110222.6|110197.6|110217.3|110192.3|27
1737639990000|2025-01-23 13:46:30|110218.8|110193.8|110225.8|110200.8|110227.9|110202.9|110218.8|110193.8|24
1737640000000|2025-01-23 13:46:40|110225.5|110200.5|110221.1|110196.1|110226.5|110201.5|110219.2|110194.2|11
1737640010000|2025-01-23 13:46:50|110221.6|110196.6|110216.7|110191.7|110224.7|110199.7|110213.1|110188.1|29
1737640020000|2025-01-23 13:47:00|110214.8|110189.8|110224|110199|110225.7|110200.7|110209|110184|36
1737640030000|2025-01-23 13:47:10|110223.4|110198.4|110223.9|110198.9|110225.7|110200.7|110221.8|110196.8|19
1737640040000|2025-01-23 13:47:20|110223.4|110198.4|110206.4|110181.4|110223.4|110198.4|110204.5|110179.5|30
1737640050000|2025-01-23 13:47:30|110207.1|110182.1|110188|110163|110207.1|110182.1|110181.3|110156.3|45
1737640060000|2025-01-23 13:47:40|110187.7|110162.7|110187|110162|110189.7|110164.7|110186.6|110161.6|15
1737640070000|2025-01-23 13:47:50|110187.6|110162.6|110189.4|110164.4|110191.4|110166.4|110185.2|110160.2|31
1737640080000|2025-01-23 13:48:00|110187.6|110162.6|110198.1|110173.1|110198.6|110173.6|110185.2|110160.2|26
1737640090000|2025-01-23 13:48:10|110198.7|110173.7|110191|110166|110198.7|110173.7|110188.4|110163.4|29
1737640100000|2025-01-23 13:48:20|110191.6|110166.6|110191.8|110166.8|110193.1|110168.1|110191.6|110166.6|21
1737640110000|2025-01-23 13:48:30|110188.7|110163.7|110182.1|110157.1|110193.7|110168.7|110182.1|110157.1|46
1737640120000|2025-01-23 13:48:40|110181.6|110156.6|110187|110162|110189.9|110164.9|110174|110149|34
1737640130000|2025-01-23 13:48:50|110185.2|110160.2|110183.8|110158.8|110185.8|110160.8|110180|110155|26
1737640140000|2025-01-23 13:49:00|110181.8|110156.8|110186.9|110161.9|110194.9|110169.9|110180.6|110155.6|39
1737640150000|2025-01-23 13:49:10|110187.4|110162.4|110193.4|110168.4|110195.8|110170.8|110180.7|110155.7|37
1737640160000|2025-01-23 13:49:20|110192.2|110167.2|110205.9|110180.9|110207|110182|110188.5|110163.5|40
1737640170000|2025-01-23 13:49:30|110205.4|110180.4|110215.3|110190.3|110226.4|110201.4|110205.4|110180.4|42
1737640180000|2025-01-23 13:49:40|110216|110191|110210.7|110185.7|110218.5|110193.5|110208.9|110183.9|17
1737640190000|2025-01-23 13:49:50|110210.2|110185.2|110184.6|110159.6|110210.2|110185.2|110184.6|110159.6|46
1737640200000|2025-01-23 13:50:00|110185.1|110160.1|110186.3|110161.3|110190.3|110165.3|110184.6|110159.6|32
1737640210000|2025-01-23 13:50:10|110185.5|110160.5|110190.6|110165.6|110192.6|110167.6|110182.1|110157.1|20
1737640220000|2025-01-23 13:50:20|110191|110166|110202.9|110177.9|110202.9|110177.9|110190.4|110165.4|34
1737640230000|2025-01-23 13:50:30|110203.5|110178.5|110206.6|110181.6|110206.6|110181.6|110203.4|110178.4|37
1737640240000|2025-01-23 13:50:40|110206.5|110181.5|110205.9|110180.9|110206.5|110181.5|110203.9|110178.9|19
1737640250000|2025-01-23 13:50:50|110206.6|110181.6|110198.4|110173.4|110209.2|110184.2|110198.4|110173.4|29
1737640260000|2025-01-23 13:51:00|110199.2|110174.2|110189.9|110164.9|110199.2|110174.2|110189.9|110164.9|35
1737640270000|2025-01-23 13:51:10|110189.2|110164.2|110182.2|110157.2|110189.2|110164.2|110180.4|110155.4|19
1737640280000|2025-01-23 13:51:20|110184.2|110159.2|110185.9|110160.9|110186.1|110161.1|110181.4|110156.4|23
1737640290000|2025-01-23 13:51:30|110185.7|110160.7|110196.4|110171.4|110198.9|110173.9|110180.3|110155.3|40
1737640300000|2025-01-23 13:51:40|110196.9|110171.9|110186.9|110161.9|110198.1|110173.1|110185.7|110160.7|33
1737640310000|2025-01-23 13:51:50|110187.6|110162.6|110186.8|110161.8|110187.6|110162.6|110177.1|110152.1|22
1737640320000|2025-01-23 13:52:00|110187.7|110162.7|110176.5|110151.5|110189.5|110164.5|110176.2|110151.2|28
1737640330000|2025-01-23 13:52:10|110176.8|110151.8|110167.4|110142.4|110178.6|110153.6|110167|110142|31
1737640340000|2025-01-23 13:52:20|110166.9|110141.9|110163.4|110138.4|110167.4|110142.4|110162.4|110137.4|21
1737640350000|2025-01-23 13:52:30|110163.7|110138.7|110129.3|110104.3|110166.7|110138.7|110128.9|110100.8|28
1737640360000|2025-01-23 13:52:40|110129.1|110104.1|110144|110119|110149.3|110124.3|110129.1|110104.1|38
1737640370000|2025-01-23 13:52:50|110143.6|110118.6|110143|110118|110151.2|110124.6|110140|110101.2|38
1737640380000|2025-01-23 13:53:00|110143.4|110118.4|110144.1|110119.1|110144.7|110119.7|110138|110113|31
1737640390000|2025-01-23 13:53:10|110144.7|110119.7|110141.4|110116.4|110145.9|110120.9|110141.4|110116.4|13
1737640400000|2025-01-23 13:53:20|110141.8|110116.8|110143.9|110118.9|110145.9|110120.9|110141.8|110116.8|18
1737640410000|2025-01-23 13:53:30|110143.3|110118.3|110141.2|110116.2|110149.4|110124.4|110141.2|110116.2|19
1737640420000|2025-01-23 13:53:40|110139|110114|110144|110119|110144|110119|110139|110114|16
1737640430000|2025-01-23 13:53:50|110144.2|110119.2|110148.9|110123.9|110150.4|110125.4|110144.1|110119.1|14
1737640440000|2025-01-23 13:54:00|110150.2|110125.2|110153.7|110128.7|110155.2|110130.2|110144.9|110119.9|35
1737640450000|2025-01-23 13:54:10|110155.4|110130.4|110161.4|110136.4|110161.4|110136.4|110154.6|110129.6|20
1737640460000|2025-01-23 13:54:20|110160.7|110135.7|110166.3|110141.3|110167.3|110142.3|110160.4|110135.4|32
1737640470000|2025-01-23 13:54:30|110165.8|110140.8|110156.7|110131.7|110165.8|110140.8|110156.7|110131.7|15
1737640480000|2025-01-23 13:54:40|110155.8|110130.8|110145.7|110120.7|110156.4|110131.4|110144|110119|30
1737640490000|2025-01-23 13:54:50|110144.7|110119.7|110155.9|110130.9|110156.9|110131.9|110144.7|110119.7|25
1737640500000|2025-01-23 13:55:00|110155.3|110130.3|110154.5|110129.5|110155.3|110130.3|110147.9|110122.9|29
1737640510000|2025-01-23 13:55:10|110155.2|110130.2|110154.9|110129.9|110163.2|110138.2|110153.7|110128.7|31
1737640520000|2025-01-23 13:55:20|110153.8|110128.8|110143.8|110118.8|110156.9|110131.9|110141.1|110116.1|27
1737640530000|2025-01-23 13:55:30|110143.4|110118.4|110140|110115|110143.4|110118.4|110140|110115|8
1737640540000|2025-01-23 13:55:40|110140.8|110115.8|110151.5|110126.5|110151.8|110126.8|110140.8|110115.8|23
1737640550000|2025-01-23 13:55:50|110151.9|110126.9|110152.6|110127.6|110153.1|110128.1|110148.7|110123.7|14
1737640560000|2025-01-23 13:56:00|110153.1|110128.1|110164.4|110139.4|110166.8|110141.8|110153.1|110128.1|24
1737640570000|2025-01-23 13:56:10|110163.6|110138.6|110177.1|110152.1|110177.1|110152.1|110163.1|110138.1|31
1737640580000|2025-01-23 13:56:20|110178|110153|110171|110146|110178.7|110153.7|110167.1|110142.1|26
1737640590000|2025-01-23 13:56:30|110173.6|110148.6|110165.8|110140.8|110174.9|110149.9|110165.6|110140.6|28
1737640600000|2025-01-23 13:56:40|110165.6|110140.6|110163|110138|110166.3|110141.3|110156.2|110131.2|31
1737640610000|2025-01-23 13:56:50|110163.2|110138.2|110147.1|110122.1|110163.2|110138.2|110147.1|110122.1|21
1737640620000|2025-01-23 13:57:00|110147.8|110122.8|110154|110129|110155.2|110130.2|110147.8|110122.8|18
1737640630000|2025-01-23 13:57:10|110153.5|110128.5|110160.6|110135.6|110161.1|110136.1|110151.2|110126.2|27
1737640640000|2025-01-23 13:57:20|110162.5|110137.5|110164.3|110139.3|110164.3|110139.3|110158.3|110133.3|19
1737640650000|2025-01-23 13:57:30|110163.7|110138.7|110151|110126|110163.7|110138.7|110149.6|110124.6|30
1737640660000|2025-01-23 13:57:40|110150.7|110125.7|110171.3|110121.3|110171.3|110127.5|110150.3|110111.3|26
1737640670000|2025-01-23 13:57:50|110170.7|110120.7|110169|110119|110171.7|110121.7|110167.6|110117.6|17
1737640680000|2025-01-23 13:58:00|110167.8|110117.8|110156.7|110106.7|110167.8|110117.8|110156.2|110106.2|29
1737640690000|2025-01-23 13:58:10|110156.5|110106.5|110150.7|110100.7|110156.9|110106.9|110150.7|110100.7|13
1737640700000|2025-01-23 13:58:20|110151.3|110101.3|110146.4|110096.4|110151.3|110101.3|110144.7|110094.7|11
1737640710000|2025-01-23 13:58:30|110144|110094|110145.9|110095.9|110145.9|110095.9|110144|110094|5
1737640720000|2025-01-23 13:58:40|110146.1|110096.1|110161.1|110111.1|110161.7|110111.7|110145.7|110095.7|11
1737640730000|2025-01-23 13:58:50|110162|110112|110158.8|110108.8|110163|110113|110158.8|110108.8|13
1737640740000|2025-01-23 13:59:00|110157.5|110107.5|110165.6|110115.6|110168.5|110118.5|110157.5|110107.5|17
1737640750000|2025-01-23 13:59:10|110165|110115|110163.9|110113.9|110165.6|110115.6|110163.9|110113.9|4
1737640760000|2025-01-23 13:59:20|110165.4|110115.4|110160.6|110110.6|110169.7|110119.7|110160.2|110110.2|21
1737640770000|2025-01-23 13:59:30|110159.7|110109.7|110158.2|110108.2|110159.7|110109.7|110154.6|110104.6|10
1737640780000|2025-01-23 13:59:40|110157.4|110107.4|110149.2|110099.2|110157.4|110107.4|110142.3|110092.3|33
1737640790000|2025-01-23 13:59:50|110150.1|110100.1|110155.4|110105.4|110158.6|110108.6|110147.6|110097.6|33
1737640800000|2025-01-23 14:00:00|110154.9|110104.9|110129.7|110079.7|110154.9|110104.9|110127.1|110077.1|27
1737640810000|2025-01-23 14:00:10|110129.2|110079.2|110127.8|110077.8|110129.8|110079.8|110127.2|110077.2|9
1737640820000|2025-01-23 14:00:20|110128.7|110078.7|110129.6|110079.6|110133.9|110083.9|110128.7|110078.7|15
1737640830000|2025-01-23 14:00:30|110130.1|110080.1|110126.6|110076.6|110131.7|110081.7|110124.2|110074.2|19
1737640840000|2025-01-23 14:00:40|110125.9|110075.9|110114.5|110089.5|110128|110093.9|110114.2|110075.9|12
1737640850000|2025-01-23 14:00:50|110114.9|110089.9|110117.2|110092.2|110117.2|110092.2|110113.3|110088.3|10
1737640860000|2025-01-23 14:01:00|110118.7|110093.7|110125.9|110100.9|110125.9|110100.9|110118.3|110093.3|19
1737640870000|2025-01-23 14:01:10|110126.5|110101.5|110124|110099|110127.8|110102.8|110123.4|110098.4|19
1737640880000|2025-01-23 14:01:20|110123.5|110098.5|110122.7|110097.7|110123.5|110098.5|110122|110097|11
1737640890000|2025-01-23 14:01:30|110123.5|110098.5|110105.4|110080.4|110125.3|110100.3|110101.3|110064.4|31
1737640900000|2025-01-23 14:01:40|110106.9|110081.9|110113.4|110088.4|110113.4|110088.4|110104.9|110079.9|23
1737640910000|2025-01-23 14:01:50|110114.1|110089.1|110116.4|110091.4|110117.3|110092.3|110114.1|110089.1|13
1737640920000|2025-01-23 14:02:00|110116|110091|110112.7|110087.7|110116|110091|110108.9|110083.9|26
1737640930000|2025-01-23 14:02:10|110113.5|110088.5|110121.6|110096.6|110127.3|110102.3|110113.5|110088.5|29
1737640940000|2025-01-23 14:02:20|110121.1|110096.1|110126.3|110101.3|110126.7|110101.7|110116.5|110091.5|34
1737640950000|2025-01-23 14:02:30|110127.1|110102.1|110138.7|110113.7|110138.7|110113.7|110125.9|110100.9|27
1737640960000|2025-01-23 14:02:40|110139.2|110114.2|110141.1|110116.1|110142.8|110117.8|110137.7|110112.7|21
1737640970000|2025-01-23 14:02:50|110141.2|110116.2|110140.5|110115.5|110142.2|110117.2|110136.5|110111.5|19
1737640980000|2025-01-23 14:03:00|110140.7|110115.7|110139.8|110114.8|110144.6|110119.6|110135.8|110110.8|40
1737640990000|2025-01-23 14:03:10|110141.4|110116.4|110152.4|110127.4|110153.5|110128.5|110141.4|110116.4|25
1737641000000|2025-01-23 14:03:20|110150.8|110125.8|110131.2|110106.2|110151.8|110126.8|110130|110105|27
1737641010000|2025-01-23 14:03:30|110131.8|110106.8|110130.4|110105.4|110137.7|110112.7|110129.1|110104.1|31
1737641020000|2025-01-23 14:03:40|110130|110105|110127.4|110102.4|110130|110105|110126.2|110101.2|22
1737641030000|2025-01-23 14:03:50|110126.7|110101.7|110130|110105|110130.8|110105.8|110126.2|110101.2|24
1737641040000|2025-01-23 14:04:00|110129.4|110104.4|110126.3|110101.3|110129.4|110104.4|110125.6|110100.6|34
1737641050000|2025-01-23 14:04:10|110125.8|110100.8|110106.8|110081.8|110126.3|110101.3|110106.8|110081.8|25
1737641060000|2025-01-23 14:04:20|110106.2|110081.2|110110.5|110085.5|110110.5|110085.5|110105|110080|17
1737641070000|2025-01-23 14:04:30|110110|110085|110101.9|110076.9|110110|110085|110101.9|110076.9|15
1737641080000|2025-01-23 14:04:40|110101.8|110076.8|110107|110082|110107|110082|110097.1|110072.1|12
1737641090000|2025-01-23 14:04:50|110107.5|110082.5|110104.9|110079.9|110114.2|110089.2|110104.9|110079.9|23
1737641100000|2025-01-23 14:05:00|110102.2|110077.2|110097.8|110072.8|110104.2|110079.2|110096.8|110071.8|22
1737641110000|2025-01-23 14:05:10|110098.2|110073.2|110098.6|110073.6|110098.8|110073.8|110095.3|110070.3|16
1737641120000|2025-01-23 14:05:20|110098.1|110073.1|110085.5|110060.5|110098.8|110073.8|110085.5|110060.5|14
1737641130000|2025-01-23 14:05:30|110087.1|110062.1|110074.9|110049.9|110095.1|110070.1|110069.2|110035.7|35
1737641140000|2025-01-23 14:05:40|110074.7|110049.7|110072.7|110047.7|110075.6|110050.6|110071.7|110046.7|11
1737641150000|2025-01-23 14:05:50|110072.2|110047.2|110073.7|110048.7|110078.9|110053.9|110071.8|110046.8|17
1737641160000|2025-01-23 14:06:00|110074.3|110049.3|110073.9|110048.9|110076.6|110051.6|110069.7|110044.7|19
1737641170000|2025-01-23 14:06:10|110072.9|110047.9|110073.5|110048.5|110075.4|110050.4|110068.3|110043.3|18
1737641180000|2025-01-23 14:06:20|110073.9|110048.9|110076.7|110051.7|110077.2|110052.2|110073|110048|11
1737641190000|2025-01-23 14:06:30|110077.3|110052.3|110074.2|110049.2|110086.2|110061.2|110074.2|110049.2|32
1737641200000|2025-01-23 14:06:40|110073|110048|110090.4|110065.4|110090.4|110065.4|110073|110048|23
1737641210000|2025-01-23 14:06:50|110089.9|110064.9|110094.6|110069.6|110095.1|110070.1|110087.4|110062.4|28
1737641220000|2025-01-23 14:07:00|110095.1|110070.1|110087.6|110062.6|110097.8|110072.8|110087.1|110062.1|20
1737641230000|2025-01-23 14:07:10|110088.1|110063.1|110085.2|110060.2|110088.1|110063.1|110079.7|110054.7|29
1737641240000|2025-01-23 14:07:20|110084.1|110059.1|110092.5|110067.5|110092.5|110067.5|110084.1|110059.1|14
1737641250000|2025-01-23 14:07:30|110092|110067|110095|110070|110100.8|110075.8|110092|110067|25
1737641260000|2025-01-23 14:07:40|110095.5|110070.5|110091.3|110066.3|110095.5|110070.5|110089.4|110064.4|23
1737641270000|2025-01-23 14:07:50|110090.8|110065.8|110089.4|110064.4|110090.8|110065.8|110087.9|110062.9|26
1737641280000|2025-01-23 14:08:00|110089.9|110064.9|110084.3|110059.3|110091.4|110066.4|110084.3|110059.3|28
1737641290000|2025-01-23 14:08:10|110083.3|110058.3|110068.9|110043.9|110083.3|110058.3|110067.2|110042.2|15
1737641300000|2025-01-23 14:08:20|110069.3|110044.3|110070.7|110045.7|110070.7|110045.7|110062.1|110037.1|30
1737641310000|2025-01-23 14:08:30|110071.3|110046.3|110068.4|110043.4|110071.9|110046.9|110066.6|110041.6|20
1737641320000|2025-01-23 14:08:40|110068.9|110043.9|110072.7|110047.7|110074.4|110049.4|110068.9|110043.9|23
1737641330000|2025-01-23 14:08:50|110073.2|110048.2|110064|110039|110074.2|110049.2|110061.8|110036.8|17
1737641340000|2025-01-23 14:09:00|110063.5|110038.5|110072.7|110047.7|110073.3|110048.3|110063|110038|9
1737641350000|2025-01-23 14:09:10|110073.2|110048.2|110072.6|110047.6|110073.2|110048.2|110068.8|110043.8|14
1737641360000|2025-01-23 14:09:20|110073.1|110048.1|110072.7|110047.7|110075.2|110050.2|110071.5|110046.5|15
1737641370000|2025-01-23 14:09:30|110072.1|110047.1|110071.3|110046.3|110072.1|110047.1|110071.3|110046.3|4
1737641380000|2025-01-23 14:09:40|110070.9|110045.9|110070.2|110045.2|110072|110047|110069.7|110044.7|12
1737641390000|2025-01-23 14:09:50|110069.7|110044.7|110078.1|110053.1|110078.1|110053.1|110069.2|110044.2|13
1737641400000|2025-01-23 14:10:00|110079|110054|110085.7|110060.7|110093.8|110068.8|110077.8|110052.8|37
1737641410000|2025-01-23 14:10:10|110084.6|110059.6|110079.5|110054.5|110089.6|110064.6|110075.8|110050.8|23
1737641420000|2025-01-23 14:10:20|110087.2|110062.2|110104.3|110079.3|110104.3|110079.3|110087.1|110062.1|36
1737641430000|2025-01-23 14:10:30|110105|110080|110092|110067|110105|110080|110092|110067|26
1737641440000|2025-01-23 14:10:40|110092.5|110067.5|110103.4|110078.4|110103.4|110078.4|110091.4|110066.4|29
1737641450000|2025-01-23 14:10:50|110103.5|110078.5|110089.5|110064.5|110105.1|110080.1|110088.1|110063.1|30
1737641460000|2025-01-23 14:11:00|110088.8|110063.8|110092.9|110067.9|110097.2|110072.2|110087.1|110062.1|25
1737641470000|2025-01-23 14:11:10|110092|110067|110089.6|110064.6|110097.1|110072.1|110085.6|110060.6|25
1737641480000|2025-01-23 14:11:20|110090.1|110065.1|110101.3|110076.3|110101.3|110076.3|110088.5|110063.5|24
1737641490000|2025-01-23 14:11:30|110100.7|110075.7|110097.2|110072.2|110104.7|110079.7|110097.2|110072.2|22
1737641500000|2025-01-23 14:11:40|110095.6|110070.6|110095.3|110070.3|110097.8|110072.8|110093.1|110068.1|23
1737641510000|2025-01-23 14:11:50|110094.8|110069.8|110094.6|110069.6|110095.3|110070.3|110091|110066|12
1737641520000|2025-01-23 14:12:00|110095.1|110070.1|110097.6|110072.6|110099.1|110074.1|110093.9|110068.9|16
1737641530000|2025-01-23 14:12:10|110098.1|110073.1|110101.5|110076.5|110101.5|110076.5|110093.3|110068.3|20
1737641540000|2025-01-23 14:12:20|110101|110076|110098.3|110073.3|110103.5|110078.5|110098.3|110073.3|16
1737641550000|2025-01-23 14:12:30|110097.8|110072.8|110098.8|110073.8|110101.4|110076.4|110097.8|110072.8|23
1737641560000|2025-01-23 14:12:40|110098.4|110073.4|110096.8|110071.8|110101.5|110076.5|110094.9|110069.9|21
1737641570000|2025-01-23 14:12:50|110097.3|110072.3|110096.6|110071.6|110098.6|110073.6|110096.1|110071.1|14
1737641580000|2025-01-23 14:13:00|110096|110071|110090.5|110065.5|110096|110071|110090.5|110065.5|17
1737641590000|2025-01-23 14:13:10|110091|110066|110088|110063|110091.6|110066.6|110087.5|110062.5|14
1737641600000|2025-01-23 14:13:20|110088.4|110063.4|110104.8|110079.8|110104.8|110079.8|110088.4|110063.4|14
1737641610000|2025-01-23 14:13:30|110104.6|110079.6|110102.3|110077.3|110107.5|110082.5|110099.5|110074.5|18
1737641620000|2025-01-23 14:13:40|110101.9|110076.9|110102.2|110077.2|110104.3|110079.3|110099|110074|28
1737641630000|2025-01-23 14:13:50|110102|110077|110104.4|110079.4|110108.6|110083.6|110100.7|110075.7|26
1737641640000|2025-01-23 14:14:00|110103.1|110078.1|110100.1|110075.1|110106.9|110081.9|110099.6|110074.6|33
1737641650000|2025-01-23 14:14:10|110099.7|110074.7|110098.7|110073.7|110100.3|110075.3|110091.2|110066.2|27
1737641660000|2025-01-23 14:14:20|110099.2|110074.2|110096.8|110071.8|110099.4|110074.4|110093.8|110068.8|32
1737641670000|2025-01-23 14:14:30|110097.8|110072.8|110101.3|110076.3|110101.3|110076.3|110097.3|110072.3|33
1737641680000|2025-01-23 14:14:40|110100.7|110075.7|110098.7|110073.7|110102.2|110077.2|110097.2|110072.2|13
1737641690000|2025-01-23 14:14:50|110098|110073|110097.2|110072.2|110098|110073|110095.2|110070.2|17
1737641700000|2025-01-23 14:15:00|110096.7|110071.7|110099.4|110074.4|110099.4|110074.4|110095.7|110070.7|22
1737641710000|2025-01-23 14:15:10|110099.9|110074.9|110092.6|110067.6|110099.9|110074.9|110092.6|110067.6|19
1737641720000|2025-01-23 14:15:20|110093.7|110068.7|110077.4|110052.4|110093.7|110068.7|110073.8|110048.8|32
1737641730000|2025-01-23 14:15:30|110074|110049|110074.3|110049.3|110078.3|110053.3|110074|110049|9
1737641740000|2025-01-23 14:15:40|110078.3|110053.3|110083.9|110058.9|110084.5|110059.5|110078.3|110053.3|14
1737641750000|2025-01-23 14:15:50|110084.5|110059.5|110086.6|110061.6|110086.6|110061.6|110082.3|110057.3|14
1737641760000|2025-01-23 14:16:00|110086.2|110061.2|110096|110071|110096|110071|110085.6|110060.6|32
1737641770000|2025-01-23 14:16:10|110095.3|110070.3|110096.4|110071.4|110097|110072|110093.1|110068.1|16
1737641780000|2025-01-23 14:16:20|110095.2|110070.2|110096.4|110071.4|110099.4|110074.4|110094.2|110069.2|20
1737641790000|2025-01-23 14:16:30|110095.8|110070.8|110095|110070|110096.8|110071.8|110091.3|110066.3|13
1737641800000|2025-01-23 14:16:40|110096|110071|110098|110073|110101.7|110076.7|110096|110071|18
1737641810000|2025-01-23 14:16:50|110097.4|110072.4|110099.2|110074.2|110099.2|110074.2|110097.4|110072.4|9
1737641820000|2025-01-23 14:17:00|110099.8|110074.8|110101|110076|110103.5|110078.5|110099.3|110074.3|22
1737641830000|2025-01-23 14:17:10|110101.7|110076.7|110100.3|110075.3|110103.7|110078.7|110097.3|110072.3|26
1737641840000|2025-01-23 14:17:20|110101.2|110076.2|110075.5|110050.5|110101.2|110076.2|110074.4|110049.4|37
1737641850000|2025-01-23 14:17:30|110075.7|110050.7|110070.4|110045.4|110077.2|110052.2|110065.8|110040.8|30
1737641860000|2025-01-23 14:17:40|110071|110046|110079.9|110054.9|110089.6|110064.6|110071|110046|34
1737641870000|2025-01-23 14:17:50|110079.4|110054.4|110085.8|110060.8|110091.7|110066.7|110079.4|110054.4|33
1737641880000|2025-01-23 14:18:00|110086.3|110061.3|110085.4|110060.4|110087|110062|110080.3|110055.3|30
1737641890000|2025-01-23 14:18:10|110085.8|110060.8|110083.4|110058.4|110088.2|110063.2|110083|110058|25
1737641900000|2025-01-23 14:18:20|110083|110058|110088.2|110063.2|110088.2|110063.2|110083|110058|22
1737641910000|2025-01-23 14:18:30|110088.7|110063.7|110084.8|110059.8|110089.9|110064.9|110084.8|110059.8|23
1737641920000|2025-01-23 14:18:40|110085.1|110060.1|110083.7|110058.7|110088.3|110063.3|110083.4|110058.4|28
1737641930000|2025-01-23 14:18:50|110084.4|110059.4|110085|110060|110089.1|110064.1|110082.6|110057.6|31
1737641940000|2025-01-23 14:19:00|110084.5|110059.5|110073.4|110048.4|110084.5|110059.5|110071.7|110046.7|25
1737641950000|2025-01-23 14:19:10|110075.4|110050.4|110076.7|110051.7|110078.4|110053.4|110071.6|110046.6|20
1737641960000|2025-01-23 14:19:20|110077.2|110052.2|110077.6|110052.6|110077.7|110052.7|110077.1|110052.1|7
1737641970000|2025-01-23 14:19:30|110077.1|110052.1|110076.8|110051.8|110078.2|110053.2|110076.8|110051.8|12
1737641980000|2025-01-23 14:19:40|110075.9|110050.9|110088|110063|110088|110063|110075.9|110050.9|23
1737641990000|2025-01-23 14:19:50|110088.4|110063.4|110094.9|110069.9|110096.7|110071.7|110088.4|110063.4|28
1737642000000|2025-01-23 14:20:00|110094.3|110069.3|110090|110065|110094.3|110069.3|110088.4|110063.4|19
1737642010000|2025-01-23 14:20:10|110090.4|110065.4|110095.4|110070.4|110096.2|110071.2|110089.9|110064.9|16
1737642020000|2025-01-23 14:20:20|110096|110071|110065.5|110040.5|110097|110072|110065.5|110040.5|24
1737642030000|2025-01-23 14:20:30|110065.3|110040.3|110064.3|110039.3|110068|110043|110057|110032|34
1737642040000|2025-01-23 14:20:40|110064.8|110039.8|110075.5|110050.5|110075.5|110050.5|110064.8|110039.8|29
1737642050000|2025-01-23 14:20:50|110074.9|110049.9|110083.2|110058.2|110085.3|110060.3|110074.5|110049.5|24
1737642060000|2025-01-23 14:21:00|110083.7|110058.7|110091.3|110066.3|110094|110069|110082.1|110057.1|33
1737642070000|2025-01-23 14:21:10|110091.9|110066.9|110092.6|110067.6|110095.1|110070.1|110091.7|110066.7|15
1737642080000|2025-01-23 14:21:20|110093.6|110068.6|110094|110069|110094.8|110069.8|110093.6|110068.6|7
1737642090000|2025-01-23 14:21:30|110096.3|110071.3|110092|110067|110097.5|110072.5|110091.4|110066.4|18
1737642100000|2025-01-23 14:21:40|110091.4|110066.4|110095.8|110070.8|110097.3|110072.3|110086.6|110061.6|25
1737642110000|2025-01-23 14:21:50|110095.3|110070.3|110092.1|110067.1|110095.3|110070.3|110092.1|110067.1|20
1737642120000|2025-01-23 14:22:00|110092.6|110067.6|110096.8|110071.8|110110|110085|110092.6|110067.6|34
1737642130000|2025-01-23 14:22:10|110096.5|110071.5|110102.1|110077.1|110104.4|110079.4|110096.5|110071.5|21
1737642140000|2025-01-23 14:22:20|110103.1|110078.1|110112.5|110087.5|110115.8|110090.8|110100.9|110075.9|31
1737642150000|2025-01-23 14:22:30|110114.7|110089.7|110110.1|110085.1|110114.7|110089.7|110106.5|110081.5|21
1737642160000|2025-01-23 14:22:40|110110.2|110085.2|110110.3|110085.3|110113.8|110088.8|110108|110083|26
1737642170000|2025-01-23 14:22:50|110109.8|110084.8|110099.5|110074.5|110109.8|110084.8|110099.3|110074.3|28
1737642180000|2025-01-23 14:23:00|110097.7|110072.7|110096|110071|110099.9|110074.9|110095.4|110070.4|17
1737642190000|2025-01-23 14:23:10|110095.5|110070.5|110087.2|110062.2|110097.5|110072.5|110082|110057|31
1737642200000|2025-01-23 14:23:20|110086.8|110061.8|110086.5|110061.5|110089.4|110064.4|110083.8|110058.8|21
1737642210000|2025-01-23 14:23:30|110085.6|110060.6|110082.4|110057.4|110089.5|110064.5|110082.4|110057.4|24
1737642220000|2025-01-23 14:23:40|110081.9|110056.9|110077.1|110052.1|110086.2|110061.2|110076.1|110051.1|31
1737642230000|2025-01-23 14:23:50|110077.7|110052.7|110086.9|110061.9|110087.5|110062.5|110077.7|110052.7|28
1737642240000|2025-01-23 14:24:00|110087.1|110062.1|110111.4|110086.4|110111.4|110086.4|110083.3|110058.3|15
1737642250000|2025-01-23 14:24:10|110110.3|110085.3|110107.1|110082.1|110115.9|110090.9|110104.6|110079.6|35
1737642260000|2025-01-23 14:24:20|110108.2|110083.2|110098.2|110073.2|110109.9|110084.9|110095.9|110070.9|19
1737642270000|2025-01-23 14:24:30|110098.8|110073.8|110097.1|110072.1|110099.6|110074.6|110095.8|110070.8|16
1737642280000|2025-01-23 14:24:40|110096|110071|110106.5|110081.5|110106.5|110081.5|110091.8|110066.8|20
1737642290000|2025-01-23 14:24:50|110109.7|110084.7|110110.4|110085.4|110114.1|110089.1|110109.6|110084.6|29
1737642300000|2025-01-23 14:25:00|110110.9|110085.9|110118.5|110093.5|110121.9|110096.9|110110.9|110085.9|29
1737642310000|2025-01-23 14:25:10|110118.9|110093.9|110120.8|110095.8|110122.5|110097.5|110118.9|110093.9|7
1737642320000|2025-01-23 14:25:20|110120.4|110095.4|110117.8|110092.8|110121.1|110096.1|110117.8|110092.8|16
1737642330000|2025-01-23 14:25:30|110117.2|110092.2|110125.9|110100.9|110125.9|110100.9|110115.1|110090.1|30
1737642340000|2025-01-23 14:25:40|110126.5|110101.5|110101.2|110076.2|110131.2|110106.2|110101.2|110076.2|36
1737642350000|2025-01-23 14:25:50|110100.8|110075.8|110099.8|110074.8|110104.4|110079.4|110096.1|110071.1|13
1737642360000|2025-01-23 14:26:00|110100.3|110075.3|110101.7|110076.7|110105.5|110080.5|110100.3|110075.3|19
1737642370000|2025-01-23 14:26:10|110102.2|110077.2|110107|110082|110107.5|110082.5|110101.7|110076.7|25
1737642380000|2025-01-23 14:26:20|110107.5|110082.5|110116.6|110091.6|110119.6|110094.6|110107.5|110082.5|30
1737642390000|2025-01-23 14:26:30|110117|110092|110116.7|110091.7|110119.6|110094.6|110112|110087|38
1737642400000|2025-01-23 14:26:40|110117.3|110092.3|110122.8|110097.8|110122.8|110097.8|110117.2|110092.2|18
1737642410000|2025-01-23 14:26:50|110120.8|110095.8|110120.1|110095.1|110123.8|110098.8|110115|110090|29
1737642420000|2025-01-23 14:27:00|110119.7|110094.7|110121.1|110096.1|110125.4|110100.4|110119.7|110094.7|21
1737642430000|2025-01-23 14:27:10|110121.6|110096.6|110125.6|110100.6|110131.2|110106.2|110121.6|110096.6|23
1737642440000|2025-01-23 14:27:20|110126.1|110101.1|110125.4|110100.4|110126.1|110101.1|110124.3|110099.3|7
1737642450000|2025-01-23 14:27:30|110124.9|110099.9|110122|110097|110124.9|110099.9|110119.5|110094.5|15
1737642460000|2025-01-23 14:27:40|110121.2|110096.2|110110.6|110085.6|110121.2|110096.2|110105.3|110080.3|26
1737642470000|2025-01-23 14:27:50|110111.1|110086.1|110096.1|110071.1|110114|110089|110095.7|110070.7|33
1737642480000|2025-01-23 14:28:00|110095.7|110070.7|110092|110067|110097.3|110072.3|110089.5|110064.5|26
1737642490000|2025-01-23 14:28:10|110091.5|110066.5|110099.1|110074.1|110100|110075|110091.5|110066.5|22
1737642500000|2025-01-23 14:28:20|110098.4|110073.4|110098.8|110073.8|110099.3|110074.3|110097|110072|6
1737642510000|2025-01-23 14:28:30|110099|110074|110092|110067|110099.9|110074.9|110086.9|110061.9|30
1737642520000|2025-01-23 14:28:40|110093.1|110068.1|110105.2|110080.2|110105.2|110080.2|110092.5|110067.5|23
1737642530000|2025-01-23 14:28:50|110105.5|110080.5|110104.1|110079.1|110112.9|110087.9|110104.1|110079.1|31
1737642540000|2025-01-23 14:29:00|110104.3|110079.3|110100.4|110075.4|110104.9|110079.9|110100.4|110075.4|15
1737642550000|2025-01-23 14:29:10|110099.9|110074.9|110106.2|110081.2|110110.7|110085.7|110099.9|110074.9|12
1737642560000|2025-01-23 14:29:20|110107.4|110082.4|110116.7|110091.7|110117.4|110092.4|110105.4|110080.4|23
1737642570000|2025-01-23 14:29:30|110116.1|110091.1|110116.7|110091.7|110123.8|110098.8|110115.1|110090.1|28
1737642580000|2025-01-23 14:29:40|110117.1|110092.1|110120.2|110095.2|110129.3|110104.3|110116.7|110091.7|31
1737642590000|2025-01-23 14:29:50|110120.7|110095.7|110121.3|110096.3|110128.3|110103.3|110120.7|110095.7|17
1737642600000|2025-01-23 14:30:00|110119.8|110094.8|110106.3|110081.3|110123.9|110098.9|110105.3|110080.3|46
1737642610000|2025-01-23 14:30:10|110107|110082|110117.8|110092.8|110117.8|110092.8|110105.9|110080.9|35
1737642620000|2025-01-23 14:30:20|110118.3|110093.3|110111.5|110086.5|110119.6|110094.6|110110.3|110085.3|32
1737642630000|2025-01-23 14:30:30|110110.9|110085.9|110118.9|110093.9|110122.1|110097.1|110108.5|110083.5|29
1737642640000|2025-01-23 14:30:40|110120.5|110095.5|110117.6|110092.6|110126.4|110101.4|110116.8|110091.8|25
1737642650000|2025-01-23 14:30:50|110118.2|110093.2|110108.7|110083.7|110131.4|110106.4|110106|110081|38
1737642660000|2025-01-23 14:31:00|110109.7|110084.7|110108.9|110083.9|110111.7|110086.7|110106.8|110081.8|23
1737642670000|2025-01-23 14:31:10|110107.8|110082.8|110130.2|110105.2|110130.8|110105.8|110105.8|110080.8|42
1737642680000|2025-01-23 14:31:20|110130.8|110105.8|110127.6|110102.6|110133.6|110108.6|110125.1|110100.1|38
1737642690000|2025-01-23 14:31:30|110125.6|110100.6|110124.7|110099.7|110130|110105|110124|110099|33
1737642700000|2025-01-23 14:31:40|110124.6|110099.6|110125.7|110100.7|110127.6|110102.6|110117.6|110092.6|36
1737642710000|2025-01-23 14:31:50|110126.1|110101.1|110118.5|110093.5|110127.3|110102.3|110115.7|110090.7|37
1737642720000|2025-01-23 14:32:00|110116.3|110091.3|110122|110097|110128|110103|110111.2|110086.2|42
1737642730000|2025-01-23 14:32:10|110120.1|110095.1|110123.9|110098.9|110128.4|110103.4|110120.1|110095.1|18
1737642740000|2025-01-23 14:32:20|110124.5|110099.5|110116.3|110091.3|110124.5|110099.5|110116.3|110091.3|13
1737642750000|2025-01-23 14:32:30|110115.6|110090.6|110112.9|110087.9|110116.1|110091.1|110106.8|110081.8|26
1737642760000|2025-01-23 14:32:40|110112.3|110087.3|110115.2|110090.2|110117.2|110092.2|110111.3|110086.3|27
1737642770000|2025-01-23 14:32:50|110116|110091|110116.5|110091.5|110117.6|110092.6|110114|110089|24
1737642780000|2025-01-23 14:33:00|110117.3|110092.3|110119.6|110094.6|110120.3|110095.3|110111.2|110086.2|32
1737642790000|2025-01-23 14:33:10|110119|110094|110112.6|110087.6|110119|110094|110112.6|110087.6|22
1737642800000|2025-01-23 14:33:20|110113.1|110088.1|110114.3|110089.3|110116.1|110091.1|110112.6|110087.6|26
1737642810000|2025-01-23 14:33:30|110114.8|110089.8|110118.2|110093.2|110118.8|110093.8|110114.8|110089.8|18
1737642820000|2025-01-23 14:33:40|110119.1|110094.1|110129.4|110104.4|110130.8|110105.8|110119.1|110094.1|11
1737642830000|2025-01-23 14:33:50|110128.9|110103.9|110122.4|110097.4|110129.4|110104.4|110122.4|110097.4|9
1737642840000|2025-01-23 14:34:00|110122|110097|110121|110096|110122.4|110097.4|110118.8|110093.8|28
1737642850000|2025-01-23 14:34:10|110120.2|110095.2|110122.4|110097.4|110122.4|110097.4|110112.4|110087.4|21
1737642860000|2025-01-23 14:34:20|110123.4|110098.4|110121.2|110096.2|110125.8|110100.8|110120.5|110095.5|28
1737642870000|2025-01-23 14:34:30|110119.7|110094.7|110116.8|110091.8|110120.5|110095.5|110116.8|110091.8|22
1737642880000|2025-01-23 14:34:40|110117.3|110092.3|110107.7|110082.7|110117.3|110092.3|110102.4|110077.4|21
1737642890000|2025-01-23 14:34:50|110110|110085|110113.5|110088.5|110115|110090|110110|110085|11
1737642900000|2025-01-23 14:35:00|110114.1|110089.1|110116.2|110091.2|110116.6|110091.6|110112.9|110087.9|16
1737642910000|2025-01-23 14:35:10|110119.2|110094.2|110117.2|110092.2|110121.5|110096.5|110116.7|110091.7|16
1737642920000|2025-01-23 14:35:20|110117.8|110092.8|110117.5|110092.5|110122.7|110097.7|110116|110091|31
1737642930000|2025-01-23 14:35:30|110119.9|110094.9|110116|110091|110119.9|110094.9|110110.5|110085.5|17
1737642940000|2025-01-23 14:35:40|110118.1|110093.1|110117.7|110092.7|110124.4|110099.4|110115|110090|20
1737642950000|2025-01-23 14:35:50|110117.2|110092.2|110123.8|110098.8|110126.4|110101.4|110113.6|110088.6|19
1737642960000|2025-01-23 14:36:00|110124.3|110099.3|110123.8|110098.8|110125.4|110100.4|110123.8|110098.8|15
1737642970000|2025-01-23 14:36:10|110124.3|110099.3|110127.4|110102.4|110127.9|110102.9|110123.8|110098.8|14
1737642980000|2025-01-23 14:36:20|110127.9|110102.9|110139|110114|110139|110114|110127.9|110102.9|17
1737642990000|2025-01-23 14:36:30|110138.7|110113.7|110125.3|110100.3|110138.7|110113.7|110119.7|110094.7|28
1737643000000|2025-01-23 14:36:40|110124.7|110099.7|110133.9|110108.9|110135.5|110110.5|110123.4|110098.4|18
1737643010000|2025-01-23 14:36:50|110133.4|110108.4|110131.8|110106.8|110133.9|110108.9|110130|110105|17
1737643020000|2025-01-23 14:37:00|110132.4|110107.4|110153.8|110103.8|110153.8|110116|110131|110102.4|12
1737643030000|2025-01-23 14:37:10|110156.9|110106.9|110145.9|110120.9|110158|110121.1|110139.4|110101.8|30
1737643040000|2025-01-23 14:37:20|110146.7|110121.7|110144.9|110119.9|110149.7|110124.7|110143.3|110118.3|29
1737643050000|2025-01-23 14:37:30|110144.5|110119.5|110145.6|110120.6|110146.4|110121.4|110139.9|110114.9|19
1737643060000|2025-01-23 14:37:40|110144.6|110119.6|110144.6|110119.6|110159.9|110124.4|110142.8|110108.5|28
1737643070000|2025-01-23 14:37:50|110144.1|110119.1|110146.8|110121.8|110154.1|110129.1|110144.1|110119.1|21
1737643080000|2025-01-23 14:38:00|110145.5|110120.5|110142.2|110117.2|110145.5|110120.5|110142.2|110117.2|21
1737643090000|2025-01-23 14:38:10|110142.7|110117.7|110142.4|110117.4|110147.5|110122.5|110140.5|110115.5|17
1737643100000|2025-01-23 14:38:20|110142.7|110117.7|110143.7|110118.7|110143.7|110118.7|110142|110117|6
1737643110000|2025-01-23 14:38:30|110143|110118|110145.4|110120.4|110149.2|110124.2|110141.4|110116.4|25
1737643120000|2025-01-23 14:38:40|110145.9|110120.9|110136.9|110111.9|110147.6|110122.6|110136.9|110111.9|29
1737643130000|2025-01-23 14:38:50|110136.1|110111.1|110136.9|110111.9|110136.9|110111.9|110136.1|110111.1|2
1737643140000|2025-01-23 14:39:00|110136.2|110111.2|110130.4|110105.4|110136.9|110111.9|110128|110103|13
1737643150000|2025-01-23 14:39:10|110131|110106|110130.5|110105.5|110132.8|110107.8|110130.2|110105.2|14
1737643160000|2025-01-23 14:39:20|110131|110106|110131.4|110106.4|110131.4|110106.4|110130.5|110105.5|4
1737643170000|2025-01-23 14:39:30|110131|110106|110128.4|110103.4|110131|110106|110128.4|110103.4|6
1737643180000|2025-01-23 14:39:40|110128.9|110103.9|110138.2|110113.2|110139|110114|110128.9|110103.9|12
1737643190000|2025-01-23 14:39:50|110137.2|110112.2|110137.2|110112.2|110137.7|110112.7|110137.2|110112.2|5
1737643200000|2025-01-23 14:40:00|110136.7|110111.7|110133.2|110108.2|110136.7|110111.7|110131|110106|16
1737643210000|2025-01-23 14:40:10|110132.7|110107.7|110121.6|110096.6|110132.7|110107.7|110121.6|110096.6|19
1737643220000|2025-01-23 14:40:20|110122.1|110097.1|110126.6|110101.6|110127.8|110102.8|110122.1|110097.1|17
1737643230000|2025-01-23 14:40:30|110124.3|110099.3|110127.7|110102.7|110127.7|110102.7|110124.3|110099.3|4
1737643240000|2025-01-23 14:40:40|110127.8|110102.8|110123.9|110098.9|110127.8|110102.8|110121.2|110096.2|6
1737643250000|2025-01-23 14:40:50|110124.4|110099.4|110129.1|110104.1|110129.1|110104.1|110122.4|110097.4|14
1737643260000|2025-01-23 14:41:00|110128.6|110103.6|110126.9|110101.9|110129|110104|110124|110099|15
1737643270000|2025-01-23 14:41:10|110126.4|110101.4|110132.8|110107.8|110136.8|110111.8|110125.7|110100.7|23
1737643280000|2025-01-23 14:41:20|110132.4|110107.4|110141.9|110116.9|110144|110119|110131.4|110106.4|17
1737643290000|2025-01-23 14:41:30|110142.2|110117.2|110138.3|110113.3|110142.2|110117.2|110138.3|110113.3|17
1737643300000|2025-01-23 14:41:40|110135.5|110110.5|110128.6|110103.6|110135.5|110110.5|110128.6|110103.6|22
1737643310000|2025-01-23 14:41:50|110129.1|110104.1|110131.4|110106.4|110135.4|110110.4|110129.1|110104.1|14
1737643320000|2025-01-23 14:42:00|110130.9|110105.9|110131.5|110106.5|110132.2|110107.2|110126.9|110101.9|22
1737643330000|2025-01-23 14:42:10|110131|110106|110133.6|110108.6|110134.6|110109.6|110131|110106|15
1737643340000|2025-01-23 14:42:20|110133.2|110108.2|110133.1|110108.1|110133.2|110108.2|110132.3|110107.3|5
1737643350000|2025-01-23 14:42:30|110132.5|110107.5|110131.5|110106.5|110132.9|110107.9|110131.5|110106.5|7
1737643360000|2025-01-23 14:42:40|110130.9|110105.9|110127.9|110102.9|110130.9|110105.9|110126.3|110101.3|25
1737643370000|2025-01-23 14:42:50|110127.7|110102.7|110126.9|110101.9|110127.7|110102.7|110125|110100|19
1737643380000|2025-01-23 14:43:00|110126.1|110101.1|110124.5|110099.5|110126.7|110101.7|110117.5|110092.5|30
1737643390000|2025-01-23 14:43:10|110124.1|110099.1|110124.5|110099.5|110127.7|110102.7|110123.5|110098.5|14
1737643400000|2025-01-23 14:43:20|110123.9|110098.9|110122.1|110097.1|110124.3|110099.3|110120.9|110095.9|9
1737643410000|2025-01-23 14:43:30|110121.3|110096.3|110127.2|110102.2|110130|110105|110121.3|110096.3|20
1737643420000|2025-01-23 14:43:40|110124.4|110099.4|110138|110113|110141.5|110116.5|110124.4|110099.4|27
1737643430000|2025-01-23 14:43:50|110137.3|110112.3|110134.5|110109.5|110137.3|110112.3|110130.3|110105.3|27
1737643440000|2025-01-23 14:44:00|110134|110109|110130.6|110105.6|110134|110109|110126.1|110101.1|22
1737643450000|2025-01-23 14:44:10|110129.1|110104.1|110140.9|110115.9|110143.3|110118.3|110129.1|110104.1|13
1737643460000|2025-01-23 14:44:20|110140.2|110115.2|110136.8|110111.8|110140.2|110115.2|110136.6|110111.6|7
1737643470000|2025-01-23 14:44:30|110137.6|110112.6|110135.2|110110.2|110139.8|110114.8|110132.8|110107.8|20
1737643480000|2025-01-23 14:44:40|110134.7|110109.7|110152.4|110102.4|110154.8|110119.8|110134.7|110102.4|33
1737643490000|2025-01-23 14:44:50|110153.7|110103.7|110136.4|110111.4|110153.7|110114|110136.4|110100.4|17
1737643500000|2025-01-23 14:45:00|110137|110112|110133.1|110108.1|110137|110112|110130.7|110105.7|30
1737643510000|2025-01-23 14:45:10|110132.7|110107.7|110131.9|110106.9|110134.9|110109.9|110128.7|110103.7|15
1737643520000|2025-01-23 14:45:20|110131.2|110106.2|110137|110087|110137|110106.2|110120|110083.6|23
1737643530000|2025-01-23 14:45:30|110136.1|110086.1|110120.5|110070.5|110136.1|110086.1|110120.5|110070.5|16
1737643540000|2025-01-23 14:45:40|110118.7|110068.7|110111.7|110061.7|110118.7|110068.7|110098.6|110048.6|39
1737643550000|2025-01-23 14:45:50|110113.9|110063.9|110122.9|110072.9|110131.7|110081.7|110113.5|110063.5|27
1737643560000|2025-01-23 14:46:00|110123.3|110073.3|110121.9|110071.9|110125.9|110075.9|110121.3|110071.3|18
1737643570000|2025-01-23 14:46:10|110121.4|110071.4|110127.9|110077.9|110127.9|110077.9|110121.4|110071.4|26
1737643580000|2025-01-23 14:46:20|110130.2|110080.2|110136.4|110086.4|110136.7|110086.7|110130.2|110080.2|14
1737643590000|2025-01-23 14:46:30|110137|110087|110139.4|110089.4|110143|110093|110135.3|110085.3|23
1737643600000|2025-01-23 14:46:40|110138.8|110088.8|110146.3|110096.3|110146.7|110096.7|110132.1|110082.1|36
1737643610000|2025-01-23 14:46:50|110146.8|110096.8|110174.1|110124.1|110188.1|110138.1|110146.8|110096.8|44
1737643620000|2025-01-23 14:47:00|110171.5|110121.5|110158.6|110133.6|110175|110137.1|110151.9|110121.2|26
1737643630000|2025-01-23 14:47:10|110157.4|110132.4|110158.9|110133.9|110158.9|110133.9|110153.7|110128.7|13
1737643640000|2025-01-23 14:47:20|110156.5|110131.5|110155.3|110130.3|110164.5|110139.5|110153.4|110128.4|39
1737643650000|2025-01-23 14:47:30|110154|110129|110167.8|110117.8|110171.1|110132.7|110151.9|110112.7|26
1737643660000|2025-01-23 14:47:40|110169.9|110119.9|110167.6|110117.6|110172.2|110133.4|110151.3|110116.3|25
1737643670000|2025-01-23 14:47:50|110167|110117|110117.4|110092.4|110169|110130.1|110117.4|110092.4|26
1737643680000|2025-01-23 14:48:00|110118.9|110093.9|110130.1|110105.1|110132|110107|110117.5|110092.5|29
1737643690000|2025-01-23 14:48:10|110130.2|110105.2|110136.7|110111.7|110141.2|110116.2|110130.2|110105.2|17
1737643700000|2025-01-23 14:48:20|110136.3|110111.3|110125.3|110100.3|110137.5|110112.5|110123.4|110098.4|21
1737643710000|2025-01-23 14:48:30|110124.8|110099.8|110124.4|110099.4|110124.8|110099.8|110119.4|110094.4|26
1737643720000|2025-01-23 14:48:40|110124.9|110099.9|110121.2|110096.2|110124.9|110099.9|110120.8|110095.8|19
1737643730000|2025-01-23 14:48:50|110121.6|110096.6|110112|110087|110123.2|110098.2|110110.6|110085.6|27
1737643740000|2025-01-23 14:49:00|110112.7|110087.7|110120.3|110095.3|110120.4|110095.4|110112.7|110087.7|28
1737643750000|2025-01-23 14:49:10|110120.9|110095.9|110122.2|110097.2|110128.7|110103.7|110120.9|110095.9|38
1737643760000|2025-01-23 14:49:20|110122.8|110097.8|110118.4|110093.4|110124.3|110099.3|110118.4|110093.4|25
1737643770000|2025-01-23 14:49:30|110118.8|110093.8|110128.1|110103.1|110129.4|110104.4|110118.3|110093.3|41
1737643780000|2025-01-23 14:49:40|110128.6|110103.6|110116.9|110091.9|110137.3|110112.3|110115.6|110090.6|29
1737643790000|2025-01-23 14:49:50|110117.4|110092.4|110117.9|110092.9|110118.3|110093.3|110112.2|110087.2|24
1737643800000|2025-01-23 14:50:00|110117.2|110092.2|110115.7|110090.7|110117.4|110092.4|110114.6|110089.6|20
1737643810000|2025-01-23 14:50:10|110115.2|110090.2|110116.4|110091.4|110117.1|110092.1|110115.2|110090.2|11
1737643820000|2025-01-23 14:50:20|110116.9|110091.9|110124.9|110099.9|110124.9|110099.9|110116.9|110091.9|23
1737643830000|2025-01-23 14:50:30|110124.2|110099.2|110115.2|110090.2|110124.2|110099.2|110113.7|110088.7|20
1737643840000|2025-01-23 14:50:40|110115.8|110090.8|110116.4|110091.4|110121.5|110096.5|110113.2|110088.2|12
1737643850000|2025-01-23 14:50:50|110120.3|110095.3|110125.9|110100.9|110128|110103|110120.3|110095.3|9
1737643860000|2025-01-23 14:51:00|110125.1|110100.1|110088.3|110063.3|110125.1|110100.1|110088.3|110063.3|37
1737643870000|2025-01-23 14:51:10|110087.8|110062.8|110087.8|110062.8|110092.8|110067.8|110080.4|110055.4|28
1737643880000|2025-01-23 14:51:20|110087.3|110062.3|110092.2|110067.2|110093|110068|110086.8|110061.8|18
1737643890000|2025-01-23 14:51:30|110091.7|110066.7|110097.3|110072.3|110097.3|110072.3|110091.2|110066.2|10
1737643900000|2025-01-23 14:51:40|110097.8|110072.8|110107.2|110082.2|110107.2|110082.2|110095.3|110070.3|24
1737643910000|2025-01-23 14:51:50|110107.7|110082.7|110118|110093|110118|110093|110104.2|110079.2|35
1737643920000|2025-01-23 14:52:00|110119.4|110094.4|110125.6|110100.6|110129|110104|110119.4|110094.4|44
1737643930000|2025-01-23 14:52:10|110126.1|110101.1|110125.6|110100.6|110126.3|110101.3|110123.6|110098.6|21
1737643940000|2025-01-23 14:52:20|110126.5|110101.5|110125.1|110100.1|110133.3|110108.3|110122.4|110097.4|34
1737643950000|2025-01-23 14:52:30|110125.5|110100.5|110126|110101|110126.5|110101.5|110125.5|110100.5|10
1737643960000|2025-01-23 14:52:40|110126.5|110101.5|110133.7|110108.7|110133.7|110108.7|110126.5|110101.5|20
1737643970000|2025-01-23 14:52:50|110133.3|110108.3|110135.6|110110.6|110135.8|110110.8|110129.4|110104.4|18
1737643980000|2025-01-23 14:53:00|110135|110110|110135.7|110110.7|110138|110113|110134.1|110109.1|29
1737643990000|2025-01-23 14:53:10|110136.1|110111.1|110136.5|110111.5|110137.9|110112.9|110135.8|110110.8|16
1737644000000|2025-01-23 14:53:20|110134.3|110109.3|110134.3|110109.3|110136.1|110111.1|110133.4|110108.4|14
1737644010000|2025-01-23 14:53:30|110134.8|110109.8|110136.8|110111.8|110143.6|110118.6|110134.4|110109.4|21
1737644020000|2025-01-23 14:53:40|110137.3|110112.3|110131.3|110106.3|110149.3|110124.3|110131.3|110106.3|37
1737644030000|2025-01-23 14:53:50|110131.8|110106.8|110132.4|110107.4|110132.4|110107.4|110131.7|110106.7|8
1737644040000|2025-01-23 14:54:00|110133|110108|110148.6|110123.6|110152.2|110127.2|110133|110108|30
1737644050000|2025-01-23 14:54:10|110150.2|110125.2|110157.9|110132.9|110158.5|110133.5|110147.9|110122.9|28
1737644060000|2025-01-23 14:54:20|110158.3|110133.3|110153.1|110128.1|110158.3|110133.3|110152.1|110127.1|22
1737644070000|2025-01-23 14:54:30|110152.6|110127.6|110148.2|110123.2|110153.1|110128.1|110143.4|110118.4|17
1737644080000|2025-01-23 14:54:40|110148.3|110123.3|110150.8|110125.8|110153.4|110128.4|110146.2|110121.2|30
1737644090000|2025-01-23 14:54:50|110151.3|110126.3|110144.2|110119.2|110151.3|110126.3|110144.2|110119.2|20
1737644100000|2025-01-23 14:55:00|110135.7|110110.7|110131.9|110106.9|110135.7|110110.7|110129|110104|29
1737644110000|2025-01-23 14:55:10|110131.3|110106.3|110130.8|110105.8|110131.3|110106.3|110130.4|110105.4|6
1737644120000|2025-01-23 14:55:20|110130|110105|110126|110101|110130|110105|110125|110100|10
1737644130000|2025-01-23 14:55:30|110125.2|110100.2|110124.4|110099.4|110126.2|110101.2|110122.7|110097.7|11
1737644140000|2025-01-23 14:55:40|110123.7|110098.7|110130.1|110105.1|110135.1|110110.1|110123.7|110098.7|20
1737644150000|2025-01-23 14:55:50|110129.5|110104.5|110131.5|110106.5|110134.1|110109.1|110129.1|110104.1|15
1737644160000|2025-01-23 14:56:00|110130.9|110105.9|110126.1|110101.1|110130.9|110105.9|110124|110099|14
1737644170000|2025-01-23 14:56:10|110125.7|110100.7|110103|110078|110125.7|110100.7|110103|110078|22
1737644180000|2025-01-23 14:56:20|110103.5|110078.5|110095.6|110070.6|110104.8|110079.8|110091.8|110066.8|33
1737644190000|2025-01-23 14:56:30|110094.8|110069.8|110100.5|110075.5|110111.4|110086.4|110094.8|110069.8|36
1737644200000|2025-01-23 14:56:40|110099|110074|110079.6|110054.6|110099.4|110074.4|110077|110052|28
1737644210000|2025-01-23 14:56:50|110080.3|110055.3|110092.7|110067.7|110094.3|110069.3|110080.3|110055.3|40
1737644220000|2025-01-23 14:57:00|110093.1|110068.1|110101.8|110076.8|110101.8|110076.8|110092.1|110067.1|20
1737644230000|2025-01-23 14:57:10|110100.7|110075.7|110100.4|110075.4|110101.4|110076.4|110098.2|110073.2|8
1737644240000|2025-01-23 14:57:20|110099.8|110074.8|110090.9|110065.9|110099.8|110074.8|110090.9|110065.9|16
1737644250000|2025-01-23 14:57:30|110090.1|110065.1|110098.6|110073.6|110101|110076|110090.1|110065.1|26
1737644260000|2025-01-23 14:57:40|110099.6|110074.6|110096.3|110071.3|110099.6|110074.6|110088.7|110063.7|26
1737644270000|2025-01-23 14:57:50|110095.6|110070.6|110104.2|110079.2|110104.2|110079.2|110095.6|110070.6|26
1737644280000|2025-01-23 14:58:00|110104.5|110079.5|110103.6|110078.6|110106|110081|110101.1|110076.1|28
1737644290000|2025-01-23 14:58:10|110102.7|110077.7|110104.1|110079.1|110110.6|110085.6|110102.7|110077.7|35
1737644300000|2025-01-23 14:58:20|110102.1|110077.1|110104.1|110079.1|110109|110084|110101.4|110076.4|22
1737644310000|2025-01-23 14:58:30|110104.7|110079.7|110107.3|110082.3|110108.9|110083.9|110100.4|110075.4|26
1737644320000|2025-01-23 14:58:40|110107.8|110082.8|110106.7|110081.7|110108.8|110083.8|110104.4|110079.4|9
1737644330000|2025-01-23 14:58:50|110107.2|110082.2|110115.4|110090.4|110115.4|110090.4|110106.5|110081.5|7
1737644340000|2025-01-23 14:59:00|110116.3|110091.3|110114.5|110089.5|110117.5|110092.5|110113|110088|30
1737644350000|2025-01-23 14:59:10|110117|110092|110116.1|110091.1|110117|110092|110113.6|110088.6|21
1737644360000|2025-01-23 14:59:20|110117.1|110092.1|110117.1|110092.1|110121.5|110096.5|110116.4|110091.4|18
1737644370000|2025-01-23 14:59:30|110117.7|110092.7|110123.9|110098.9|110126.6|110101.6|110117.7|110092.7|19
1737644380000|2025-01-23 14:59:40|110125.7|110100.7|110121.3|110096.3|110125.7|110100.7|110121.3|110096.3|9
1737644390000|2025-01-23 14:59:50|110120.8|110095.8|110119.2|110094.2|110123.3|110098.3|110117.5|110092.5|18
1737644400000|2025-01-23 15:00:00|110115.7|110090.7|110124.1|110099.1|110124.2|110099.2|110113.6|110088.6|26
1737644410000|2025-01-23 15:00:10|110124.2|110099.2|110126|110101|110127.3|110102.3|110120.4|110095.4|26
1737644420000|2025-01-23 15:00:20|110125.7|110100.7|110139.3|110114.3|110141.3|110116.3|110117.4|110092.4|33
1737644430000|2025-01-23 15:00:30|110140.1|110115.1|110135.9|110110.9|110142|110117|110131.8|110106.8|22
1737644440000|2025-01-23 15:00:40|110136.2|110111.2|110140.7|110115.7|110142.8|110117.8|110135.4|110110.4|45
1737644450000|2025-01-23 15:00:50|110140.5|110115.5|110169.9|110144.9|110170.4|110144.9|110140.1|110115.1|37
1737644460000|2025-01-23 15:01:00|110170.4|110145.4|110171.5|110146.5|110190.8|110146.8|110161.5|110113.1|51
1737644470000|2025-01-23 15:01:10|110172.2|110147.2|110174.6|110149.6|110179.9|110154.9|110170.2|110145.2|46
1737644480000|2025-01-23 15:01:20|110176.7|110151.7|110173.8|110148.8|110178|110153|110171.2|110146.2|25
1737644490000|2025-01-23 15:01:30|110173.4|110148.4|110179.3|110154.3|110179.3|110154.3|110168.6|110143.6|24
1737644500000|2025-01-23 15:01:40|110178.7|110153.7|110179.4|110154.4|110181.3|110156.3|110176.4|110151.4|21
1737644510000|2025-01-23 15:01:50|110179.5|110154.5|110176.6|110151.6|110180.4|110155.4|110175.6|110150.6|24
1737644520000|2025-01-23 15:02:00|110176.5|110151.5|110190.6|110165.6|110190.6|110165.6|110170.9|110145.9|42
1737644530000|2025-01-23 15:02:10|110188.1|110163.1|110187.2|110162.2|110190.2|110165.2|110184.5|110159.5|20
1737644540000|2025-01-23 15:02:20|110188.6|110163.6|110158.8|110133.8|110189.4|110164.4|110157.2|110132.2|26
1737644550000|2025-01-23 15:02:30|110159.7|110134.7|110147.1|110122.1|110162.1|110137.1|110146.5|110121.5|31
1737644560000|2025-01-23 15:02:40|110146.8|110121.8|110164.7|110139.7|110164.7|110139.7|110146.8|110121.8|33
1737644570000|2025-01-23 15:02:50|110164.5|110139.5|110169.6|110144.6|110171.2|110146.2|110162.2|110137.2|28
1737644580000|2025-01-23 15:03:00|110170.6|110145.6|110179.9|110154.9|110193.6|110168.6|110170.6|110145.6|38
1737644590000|2025-01-23 15:03:10|110179.5|110154.5|110183.5|110158.5|110184.8|110159.8|110175.5|110150.5|36
1737644600000|2025-01-23 15:03:20|110184.2|110159.2|110195.3|110170.3|110195.3|110170.3|110184.2|110159.2|27
1737644610000|2025-01-23 15:03:30|110192.9|110167.9|110237|110212|110238.6|110213.6|110192.9|110167.9|40
1737644620000|2025-01-23 15:03:40|110234.4|110209.4|110228.8|110203.8|110240.8|110215.8|110228.5|110203.5|45
1737644630000|2025-01-23 15:03:50|110228|110203|110221.8|110196.8|110230.3|110205.3|110220.6|110195.6|30
1737644640000|2025-01-23 15:04:00|110222.4|110197.4|110225.8|110200.8|110226.8|110201.8|110221.1|110196.1|28
1737644650000|2025-01-23 15:04:10|110225.3|110200.3|110232.5|110207.5|110232.6|110207.6|110225.3|110200.3|40
1737644660000|2025-01-23 15:04:20|110231.3|110206.3|110221.5|110196.5|110237.1|110212.1|110221.4|110196.4|39
1737644670000|2025-01-23 15:04:30|110224.5|110199.5|110218.1|110193.1|110226.4|110201.4|110212|110187|33
1737644680000|2025-01-23 15:04:40|110218|110193|110216.1|110191.1|110218|110193|110210.6|110185.6|32
1737644690000|2025-01-23 15:04:50|110215.5|110190.5|110218.8|110193.8|110218.8|110193.8|110210.5|110185.5|21
1737644700000|2025-01-23 15:05:00|110216.9|110191.9|110217.1|110192.1|110223.3|110198.3|110215.8|110190.8|32
1737644710000|2025-01-23 15:05:10|110216.5|110191.5|110224.6|110199.6|110224.6|110199.6|110209.4|110184.4|30
1737644720000|2025-01-23 15:05:20|110224.2|110199.2|110241.3|110216.3|110241.8|110216.8|110221.1|110196.1|37
1737644730000|2025-01-23 15:05:30|110242.5|110217.5|110252.3|110227.3|110254|110229|110242.5|110217.5|45
1737644740000|2025-01-23 15:05:40|110251.9|110226.9|110256.4|110231.4|110265.6|110240.6|110251.9|110226.9|37
1737644750000|2025-01-23 15:05:50|110257.1|110232.1|110252.5|110227.5|110257.2|110232.2|110249.5|110224.5|33
1737644760000|2025-01-23 15:06:00|110251.3|110226.3|110250.6|110225.6|110251.3|110226.3|110247.1|110222.1|32
1737644770000|2025-01-23 15:06:10|110251|110226|110257.4|110232.4|110261.9|110236.9|110251|110226|26
1737644780000|2025-01-23 15:06:20|110253.4|110228.4|110255.6|110230.6|110257.2|110232.2|110252.9|110227.9|14
1737644790000|2025-01-23 15:06:30|110257.3|110232.3|110260.5|110235.5|110262.9|110237.9|110257|110232|30
1737644800000|2025-01-23 15:06:40|110260.2|110235.2|110255.6|110230.6|110260.2|110235.2|110254|110229|32
1737644810000|2025-01-23 15:06:50|110256.1|110231.1|110251.4|110226.4|110258.1|110233.1|110247|110222|25
1737644820000|2025-01-23 15:07:00|110251.2|110226.2|110247.5|110222.5|110251.2|110226.2|110241.3|110216.3|24
1737644830000|2025-01-23 15:07:10|110246.8|110221.8|110243.3|110218.3|110246.9|110221.9|110242.1|110217.1|18
1737644840000|2025-01-23 15:07:20|110243.8|110218.8|110244.2|110219.2|110247.1|110222.1|110242.4|110217.4|20
1737644850000|2025-01-23 15:07:30|110243.7|110218.7|110231.8|110206.8|110243.7|110218.7|110230.7|110205.7|28
1737644860000|2025-01-23 15:07:40|110232.4|110207.4|110229.3|110204.3|110235.9|110210.9|110222.9|110197.9|25
1737644870000|2025-01-23 15:07:50|110228.8|110203.8|110237.8|110212.8|110237.8|110212.8|110225.7|110200.7|15
1737644880000|2025-01-23 15:08:00|110237.6|110212.6|110226.2|110201.2|110237.6|110212.6|110226.2|110201.2|16
1737644890000|2025-01-23 15:08:10|110225.6|110200.6|110237.4|110212.4|110237.4|110212.4|110225.6|110200.6|22
1737644900000|2025-01-23 15:08:20|110236.8|110211.8|110231.1|110206.1|110236.8|110211.8|110228.5|110203.5|17
1737644910000|2025-01-23 15:08:30|110233.3|110208.3|110232.6|110207.6|110233.6|110208.6|110232|110207|7
1737644920000|2025-01-23 15:08:40|110231.9|110206.9|110249|110224|110249.3|110224.3|110231.9|110206.9|21
1737644930000|2025-01-23 15:08:50|110248.5|110223.5|110241.3|110216.3|110248.5|110223.5|110239.7|110214.7|28
1737644940000|2025-01-23 15:09:00|110242.1|110217.1|110243.5|110218.5|110243.5|110218.5|110238.2|110213.2|29
1737644950000|2025-01-23 15:09:10|110241.5|110216.5|110236.3|110211.3|110242.6|110217.6|110231.4|110206.4|28
1737644960000|2025-01-23 15:09:20|110236.8|110211.8|110234.2|110209.2|110237.4|110212.4|110229.4|110204.4|30
1737644970000|2025-01-23 15:09:30|110233.7|110208.7|110235.3|110210.3|110239.5|110214.5|110230.7|110205.7|22
1737644980000|2025-01-23 15:09:40|110234.6|110209.6|110238.8|110213.8|110244.9|110219.9|110233.1|110208.1|33
1737644990000|2025-01-23 15:09:50|110239.3|110214.3|110241.5|110216.5|110242.6|110217.6|110238.7|110213.7|23
1737645000000|2025-01-23 15:10:00|110241.9|110216.9|110241.4|110216.4|110241.9|110216.9|110240.7|110215.7|15
1737645010000|2025-01-23 15:10:10|110241|110216|110227.6|110202.6|110242.7|110217.7|110225.8|110200.8|27
1737645020000|2025-01-23 15:10:20|110227.5|110202.5|110214.1|110189.1|110227.6|110202.6|110211.7|110186.7|25
1737645030000|2025-01-23 15:10:30|110214.7|110189.7|110226.3|110201.3|110226.3|110201.3|110212.4|110187.4|26
1737645040000|2025-01-23 15:10:40|110226.8|110201.8|110223.1|110198.1|110229.8|110204.8|110220.5|110195.5|27
1737645050000|2025-01-23 15:10:50|110223.7|110198.7|110231.5|110206.5|110237.5|110212.5|110223.7|110198.7|29
1737645060000|2025-01-23 15:11:00|110230.9|110205.9|110225.3|110200.3|110237.7|110212.7|110225.3|110200.3|40
1737645070000|2025-01-23 15:11:10|110225.9|110200.9|110226.9|110201.9|110230.7|110205.7|110225.9|110200.9|14
1737645080000|2025-01-23 15:11:20|110226.3|110201.3|110224.2|110199.2|110226.3|110201.3|110220.6|110195.6|22
1737645090000|2025-01-23 15:11:30|110224.8|110199.8|110222.7|110197.7|110225.3|110200.3|110222.1|110197.1|9
1737645100000|2025-01-23 15:11:40|110223.2|110198.2|110221.1|110196.1|110223.7|110198.7|110219.7|110194.7|14
1737645110000|2025-01-23 15:11:50|110221.7|110196.7|110222.1|110197.1|110222.1|110197.1|110218.3|110193.3|8
1737645120000|2025-01-23 15:12:00|110222.6|110197.6|110218.3|110193.3|110225|110200|110218.3|110193.3|18
1737645130000|2025-01-23 15:12:10|110218.8|110193.8|110202.5|110177.5|110224.6|110199.6|110202.5|110177.5|24
1737645140000|2025-01-23 15:12:20|110202|110177|110196.2|110171.2|110205|110180|110196.2|110171.2|36
1737645150000|2025-01-23 15:12:30|110195.2|110170.2|110202.3|110177.3|110211.9|110186.9|110193.8|110168.8|39
1737645160000|2025-01-23 15:12:40|110204.8|110179.8|110220.2|110195.2|110222.4|110197.4|110203.4|110178.4|36
1737645170000|2025-01-23 15:12:50|110219.5|110194.5|110216.7|110191.7|110219.5|110194.5|110213.1|110188.1|30
1737645180000|2025-01-23 15:13:00|110216.1|110191.1|110221.3|110196.3|110223.6|110198.6|110216|110191|16
1737645190000|2025-01-23 15:13:10|110222|110197|110219|110194|110223.2|110198.2|110219|110194|15
1737645200000|2025-01-23 15:13:20|110218.5|110193.5|110210.5|110185.5|110222.3|110197.3|110207.9|110182.9|29
1737645210000|2025-01-23 15:13:30|110212.7|110187.7|110210.5|110185.5|110213.5|110188.5|110206.2|110181.2|20
1737645220000|2025-01-23 15:13:40|110212.6|110187.6|110213.1|110188.1|110213.5|110188.5|110210.5|110185.5|18
1737645230000|2025-01-23 15:13:50|110213.6|110188.6|110218.6|110193.6|110224.3|110199.3|110210|110185|32
1737645240000|2025-01-23 15:14:00|110218.1|110193.1|110225.5|110200.5|110225.5|110200.5|110217.6|110192.6|18
1737645250000|2025-01-23 15:14:10|110226.1|110201.1|110225|110200|110226.1|110201.1|110221.1|110196.1|25
1737645260000|2025-01-23 15:14:20|110225.8|110200.8|110259|110234|110259.9|110234.9|110225.8|110200.8|52
1737645270000|2025-01-23 15:14:30|110259.5|110234.5|110248.3|110223.3|110261.9|110236.9|110245.1|110220.1|36
1737645280000|2025-01-23 15:14:40|110248.7|110223.7|110239.8|110214.8|110249.4|110224.4|110239.5|110214.5|19
1737645290000|2025-01-23 15:14:50|110237.5|110212.5|110240.1|110215.1|110243.9|110218.9|110237.3|110212.3|24
1737645300000|2025-01-23 15:15:00|110239.6|110214.6|110229.7|110204.7|110239.6|110214.6|110221.4|110196.4|29
1737645310000|2025-01-23 15:15:10|110229.1|110204.1|110229.7|110204.7|110233.2|110208.2|110224.5|110199.5|28
1737645320000|2025-01-23 15:15:20|110228|110203|110224.7|110199.7|110230.6|110205.6|110222.2|110197.2|21
1737645330000|2025-01-23 15:15:30|110221.6|110196.6|110253|110228|110253|110228|110221.6|110196.6|25
1737645340000|2025-01-23 15:15:40|110252.3|110227.3|110240.5|110215.5|110252.3|110227.3|110237.5|110212.5|34
1737645350000|2025-01-23 15:15:50|110239.7|110214.7|110238.3|110213.3|110241.3|110216.3|110236.4|110211.4|19
1737645360000|2025-01-23 15:16:00|110240.6|110215.6|110237.8|110212.8|110242.3|110217.3|110237.7|110212.7|19
1737645370000|2025-01-23 15:16:10|110236.8|110211.8|110230.1|110205.1|110241.9|110216.9|110230.1|110205.1|15
1737645380000|2025-01-23 15:16:20|110230.7|110205.7|110214.4|110189.4|110233|110208|110214.2|110189.2|32
1737645390000|2025-01-23 15:16:30|110215.2|110190.2|110212.8|110187.8|110216.5|110191.5|110205.1|110180.1|31
1737645400000|2025-01-23 15:16:40|110213.4|110188.4|110225.5|110200.5|110228|110203|110213.4|110188.4|27
1737645410000|2025-01-23 15:16:50|110225|110200|110234.7|110209.7|110235|110210|110224.1|110199.1|20
1737645420000|2025-01-23 15:17:00|110235.3|110210.3|110237.4|110212.4|110237.7|110212.7|110234.7|110209.7|14
1737645430000|2025-01-23 15:17:10|110236.9|110211.9|110246.3|110221.3|110248|110223|110234.6|110209.6|23
1737645440000|2025-01-23 15:17:20|110245.9|110220.9|110254.3|110229.3|110260.1|110235.1|110245.9|110220.9|32
1737645450000|2025-01-23 15:17:30|110254.6|110229.6|110254.1|110229.1|110254.6|110229.6|110253.2|110228.2|10
1737645460000|2025-01-23 15:17:40|110254.7|110229.7|110269.5|110244.5|110269.5|110244.5|110246.9|110221.9|32
1737645470000|2025-01-23 15:17:50|110269.8|110244.8|110284.5|110259.5|110285.2|110260.2|110260.4|110235.4|45
1737645480000|2025-01-23 15:18:00|110283.9|110258.9|110273.6|110248.6|110294.4|110269.4|110269.6|110244.6|46
1737645490000|2025-01-23 15:18:10|110275.2|110250.2|110283|110258|110289|110264|110265.1|110240.1|57
1737645500000|2025-01-23 15:18:20|110282.5|110257.5|110272|110247|110282.5|110257.5|110266.9|110241.9|39
1737645510000|2025-01-23 15:18:30|110271.7|110246.7|110266.6|110241.6|110273.7|110248.7|110266.1|110241.1|29
1737645520000|2025-01-23 15:18:40|110266.5|110241.5|110267.9|110242.9|110272.8|110247.8|110263.2|110238.2|31
1737645530000|2025-01-23 15:18:50|110266.7|110241.7|110259.1|110234.1|110277.4|110252.4|110258.8|110233.8|35
1737645540000|2025-01-23 15:19:00|110258.9|110233.9|110239.5|110214.5|110258.9|110233.9|110239.5|110214.5|23
1737645550000|2025-01-23 15:19:10|110239.1|110214.1|110240.1|110215.1|110240.1|110215.1|110239.1|110214.1|3
1737645560000|2025-01-23 15:19:20|110239.6|110214.6|110237.9|110212.9|110240.4|110215.4|110236.6|110211.6|26
1737645570000|2025-01-23 15:19:30|110237.5|110212.5|110245.2|110220.2|110249.6|110224.6|110237.5|110212.5|17
1737645580000|2025-01-23 15:19:40|110245.8|110220.8|110252.7|110227.7|110261.5|110236.5|110240.6|110215.6|36
1737645590000|2025-01-23 15:19:50|110253.2|110228.2|110253.6|110228.6|110254.6|110229.6|110252.9|110227.9|8
1737645600000|2025-01-23 15:20:00|110253.3|110228.3|110270.8|110245.8|110272|110247|110253.3|110228.3|29
1737645610000|2025-01-23 15:20:10|110269.7|110244.7|110270.1|110245.1|110272.4|110247.4|110269.7|110244.7|14
1737645620000|2025-01-23 15:20:20|110268.5|110243.5|110271.3|110246.3|110272.6|110247.6|110268.5|110243.5|18
1737645630000|2025-01-23 15:20:30|110269.6|110244.6|110268.3|110243.3|110271.6|110246.6|110262.2|110237.2|29
1737645640000|2025-01-23 15:20:40|110267.8|110242.8|110267.8|110242.8|110271.6|110246.6|110267.6|110242.6|29
1737645650000|2025-01-23 15:20:50|110268.7|110243.7|110268.9|110243.9|110269.1|110244.1|110264.8|110239.8|26
1737645660000|2025-01-23 15:21:00|110271|110246|110269.5|110244.5|110275.9|110250.9|110265.2|110240.2|42
1737645670000|2025-01-23 15:21:10|110269.9|110244.9|110274.5|110249.5|110280.1|110255.1|110267.9|110242.9|39
1737645680000|2025-01-23 15:21:20|110276.6|110251.6|110275.3|110250.3|110283.3|110258.3|110273.6|110248.6|41
1737645690000|2025-01-23 15:21:30|110274.3|110249.3|110275.7|110250.7|110278.7|110253.7|110274.3|110249.3|23
1737645700000|2025-01-23 15:21:40|110273.1|110248.1|110278.1|110253.1|110278.1|110253.1|110272.9|110247.9|13
1737645710000|2025-01-23 15:21:50|110278|110253|110276.1|110251.1|110283.9|110258.9|110273.2|110248.2|29
1737645720000|2025-01-23 15:22:00|110275.8|110250.8|110275.2|110250.2|110280.6|110255.6|110273|110248|39
1737645730000|2025-01-23 15:22:10|110274.3|110249.3|110286.2|110261.2|110287.9|110262.9|110273.8|110248.8|29
1737645740000|2025-01-23 15:22:20|110286.6|110261.6|110299.8|110274.8|110299.8|110274.8|110285.9|110260.9|29
1737645750000|2025-01-23 15:22:30|110301.7|110276.7|110309|110284|110318.5|110293.5|110297.6|110272.6|57
1737645760000|2025-01-23 15:22:40|110309.7|110284.7|110301.5|110276.5|110311.7|110286.7|110301.5|110276.5|30
1737645770000|2025-01-23 15:22:50|110301.1|110276.1|110305.2|110280.2|110307.1|110282.1|110290.5|110265.5|38
1737645780000|2025-01-23 15:23:00|110304.6|110279.6|110322.7|110297.7|110325.5|110300.5|110304.6|110279.6|35
1737645790000|2025-01-23 15:23:10|110323.1|110298.1|110346|110321|110352.3|110327.3|110323.1|110298.1|49
1737645800000|2025-01-23 15:23:20|110346.5|110321.5|110363.3|110338.3|110363.8|110338.8|110346.5|110321.5|39
1737645810000|2025-01-23 15:23:30|110363.8|110338.8|110338.8|110313.8|110363.8|110338.8|110334.6|110309.6|40
1737645820000|2025-01-23 15:23:40|110338|110313|110330.2|110305.2|110338|110313|110329.6|110304.6|20
1737645830000|2025-01-23 15:23:50|110331.1|110306.1|110311|110286|110333.7|110308.7|110310.6|110285.6|32
1737645840000|2025-01-23 15:24:00|110312.1|110287.1|110303.5|110278.5|110313|110288|110303|110278|27
1737645850000|2025-01-23 15:24:10|110304.1|110279.1|110327.8|110302.8|110328.5|110303.5|110304.1|110279.1|24
1737645860000|2025-01-23 15:24:20|110328.3|110303.3|110317.4|110292.4|110328.3|110303.3|110313.8|110288.8|27
1737645870000|2025-01-23 15:24:30|110317.6|110292.6|110314.4|110289.4|110318.4|110293.4|110313.7|110288.7|16
1737645880000|2025-01-23 15:24:40|110313.9|110288.9|110321.4|110296.4|110330.5|110305.5|110299.6|110274.6|32
1737645890000|2025-01-23 15:24:50|110321.5|110296.5|110305|110280|110322.3|110297.3|110302.4|110277.4|34
1737645900000|2025-01-23 15:25:00|110308.5|110283.5|110300.7|110275.7|110318.2|110293.2|110300.7|110275.7|39
1737645910000|2025-01-23 15:25:10|110301.2|110276.2|110325.4|110300.4|110325.6|110300.6|110301.2|110276.2|39
1737645920000|2025-01-23 15:25:20|110322.5|110297.5|110318.8|110293.8|110326.7|110301.7|110318.8|110293.8|28
1737645930000|2025-01-23 15:25:30|110317.8|110292.8|110310.1|110285.1|110317.8|110292.8|110302.2|110277.2|33
1737645940000|2025-01-23 15:25:40|110310.2|110285.2|110307.4|110282.4|110310.5|110285.5|110305.2|110280.2|22
1737645950000|2025-01-23 15:25:50|110306.9|110281.9|110324.8|110299.8|110325.8|110300.8|110303.3|110278.3|27
1737645960000|2025-01-23 15:26:00|110324.2|110299.2|110299.2|110274.2|110324.2|110299.2|110294.7|110269.7|32
1737645970000|2025-01-23 15:26:10|110298.6|110273.6|110298.5|110273.5|110299.3|110274.3|110294.2|110269.2|23
1737645980000|2025-01-23 15:26:20|110298.1|110273.1|110285.3|110260.3|110298.1|110273.1|110282.4|110257.4|24
1737645990000|2025-01-23 15:26:30|110284.5|110259.5|110284.1|110259.1|110287.9|110262.9|110283.7|110258.7|21
1737646000000|2025-01-23 15:26:40|110283.5|110258.5|110297.3|110272.3|110297.3|110272.3|110282.8|110257.8|20
1737646010000|2025-01-23 15:26:50|110296.6|110271.6|110298.7|110273.7|110302.5|110277.5|110295.1|110270.1|25
1737646020000|2025-01-23 15:27:00|110299.2|110274.2|110319|110294|110322.7|110297.7|110297.7|110272.7|36
1737646030000|2025-01-23 15:27:10|110319.1|110294.1|110291.9|110266.9|110323.8|110298.8|110290.6|110265.6|39
1737646040000|2025-01-23 15:27:20|110291.1|110266.1|110290.3|110265.3|110296.7|110271.7|110289.1|110264.1|37
1737646050000|2025-01-23 15:27:30|110291|110266|110294.5|110269.5|110296.8|110271.8|110291|110266|16
1737646060000|2025-01-23 15:27:40|110293.9|110268.9|110262.2|110237.2|110293.9|110268.9|110257|110232|35
1737646070000|2025-01-23 15:27:50|110264.2|110239.2|110275.2|110250.2|110277|110252|110260.9|110235.9|39
1737646080000|2025-01-23 15:28:00|110275.8|110250.8|110275.2|110250.2|110305.7|110264.3|110268.1|110237.6|48
1737646090000|2025-01-23 15:28:10|110275.4|110250.4|110272.6|110247.6|110279.3|110254.3|110270.8|110245.8|41
1737646100000|2025-01-23 15:28:20|110274.1|110249.1|110277.7|110252.7|110279.4|110254.4|110270|110245|42
1737646110000|2025-01-23 15:28:30|110277.5|110252.5|110272.1|110247.1|110279.5|110254.5|110269.5|110244.5|41
1737646120000|2025-01-23 15:28:40|110272.7|110247.7|110276.4|110251.4|110276.4|110251.4|110269.1|110244.1|23
1737646130000|2025-01-23 15:28:50|110277.2|110252.2|110266.3|110241.3|110277.6|110252.6|110266.3|110241.3|22
1737646140000|2025-01-23 15:29:00|110265.4|110240.4|110276.1|110251.1|110276.8|110251.8|110260.7|110235.7|37
1737646150000|2025-01-23 15:29:10|110276.9|110251.9|110293.8|110268.8|110294|110269|110276.9|110251.9|33
1737646160000|2025-01-23 15:29:20|110294.3|110269.3|110296.9|110271.9|110297|110272|110273.5|110248.5|45
1737646170000|2025-01-23 15:29:30|110297.1|110272.1|110295.1|110270.1|110297.7|110272.7|110291.8|110266.8|35
1737646180000|2025-01-23 15:29:40|110295.9|110270.9|110292.6|110267.6|110296.4|110271.4|110292|110267|40
1737646190000|2025-01-23 15:29:50|110292|110267|110289|110264|110295.1|110270.1|110289|110264|62
1737646200000|2025-01-23 15:30:00|110286.7|110261.7|110282|110257|110290.7|110265.7|110282|110257|25
1737646210000|2025-01-23 15:30:10|110281.8|110256.8|110278.9|110253.9|110282.3|110257.3|110278.2|110253.2|15
1737646220000|2025-01-23 15:30:20|110280.9|110255.9|110271.3|110246.3|110282.6|110257.6|110268.2|110243.2|35
1737646230000|2025-01-23 15:30:30|110271.8|110246.8|110279.8|110254.8|110281.8|110256.8|110265.9|110240.9|32
1737646240000|2025-01-23 15:30:40|110276.7|110251.7|110273|110248|110277.2|110252.2|110266|110241|44
1737646250000|2025-01-23 15:30:50|110272.1|110247.1|110279.2|110254.2|110283.6|110258.6|110272.1|110247.1|29
1737646260000|2025-01-23 15:31:00|110279.9|110254.9|110302.9|110277.9|110304.9|110279.9|110279.4|110254.4|36
1737646270000|2025-01-23 15:31:10|110305.2|110280.2|110293.7|110268.7|110305.7|110280.7|110291.9|110266.9|45
1737646280000|2025-01-23 15:31:20|110293.3|110268.3|110285.4|110260.4|110293.7|110268.7|110283|110258|19
1737646290000|2025-01-23 15:31:30|110286.4|110261.4|110285.2|110260.2|110290.2|110265.2|110282.4|110257.4|24
1737646300000|2025-01-23 15:31:40|110285|110260|110300.8|110275.8|110300.8|110275.8|110284.4|110259.4|20
1737646310000|2025-01-23 15:31:50|110301.9|110276.9|110302.9|110277.9|110304.6|110279.6|110298.8|110273.8|41
1737646320000|2025-01-23 15:32:00|110302.4|110277.4|110304.1|110279.1|110304.1|110279.1|110293|110268|29
1737646330000|2025-01-23 15:32:10|110304.7|110279.7|110306.9|110281.9|110311|110286|110303.6|110278.6|34
1737646340000|2025-01-23 15:32:20|110307.5|110282.5|110307.6|110282.6|110310.5|110285.5|110304|110279|21
1737646350000|2025-01-23 15:32:30|110306.8|110281.8|110305|110280|110309.7|110284.7|110302.8|110277.8|23
1737646360000|2025-01-23 15:32:40|110303.9|110278.9|110311.1|110286.1|110311.3|110286.3|110303.9|110278.9|22
1737646370000|2025-01-23 15:32:50|110311.6|110286.6|110308.3|110283.3|110313.1|110288.1|110308.3|110283.3|25
1737646380000|2025-01-23 15:33:00|110308.9|110283.9|110305.2|110280.2|110310.8|110285.8|110302.7|110277.7|38
1737646390000|2025-01-23 15:33:10|110305.7|110280.7|110305.2|110280.2|110307.4|110282.4|110303.4|110278.4|21
1737646400000|2025-01-23 15:33:20|110304.6|110279.6|110305.8|110280.8|110305.8|110280.8|110300.4|110275.4|24
1737646410000|2025-01-23 15:33:30|110305.2|110280.2|110305.7|110280.7|110307.9|110282.9|110301.2|110276.2|28
1737646420000|2025-01-23 15:33:40|110305.3|110280.3|110305.4|110280.4|110308.5|110283.5|110304.7|110279.7|22
1737646430000|2025-01-23 15:33:50|110305.5|110280.5|110304.4|110279.4|110306.5|110281.5|110301.2|110276.2|21
1737646440000|2025-01-23 15:34:00|110305.1|110280.1|110307.2|110282.2|110309.8|110284.8|110305.1|110280.1|22
1737646450000|2025-01-23 15:34:10|110306.7|110281.7|110306.4|110281.4|110314.5|110289.5|110304.8|110279.8|25
1737646460000|2025-01-23 15:34:20|110305.9|110280.9|110307.5|110282.5|110309.7|110284.7|110304.9|110279.9|30
1737646470000|2025-01-23 15:34:30|110308.3|110283.3|110303.4|110278.4|110308.3|110283.3|110302.2|110277.2|23
1737646480000|2025-01-23 15:34:40|110306.5|110281.5|110303.9|110278.9|110310.4|110285.4|110303.9|110278.9|32
1737646490000|2025-01-23 15:34:50|110304.4|110279.4|110299.1|110274.1|110307.5|110282.5|110296.1|110271.1|34
1737646500000|2025-01-23 15:35:00|110299.7|110274.7|110295.4|110270.4|110300.1|110275.1|110290.6|110265.6|29
1737646510000|2025-01-23 15:35:10|110295|110270|110297.5|110272.5|110300.4|110275.4|110292.3|110267.3|29
1737646520000|2025-01-23 15:35:20|110297|110272|110295.9|110270.9|110299.3|110274.3|110293.8|110268.8|25
1737646530000|2025-01-23 15:35:30|110295.3|110270.3|110273.4|110248.4|110296.6|110271.6|110273.4|110248.4|32
1737646540000|2025-01-23 15:35:40|110273.1|110248.1|110273|110248|110276.2|110251.2|110269.7|110244.7|29
1737646550000|2025-01-23 15:35:50|110272.5|110247.5|110282.9|110257.9|110285.1|110260.1|110272.5|110247.5|25
1737646560000|2025-01-23 15:36:00|110283.6|110258.6|110286.2|110261.2|110295.3|110270.3|110280.2|110255.2|41
1737646570000|2025-01-23 15:36:10|110285.6|110260.6|110289.1|110264.1|110289.1|110264.1|110283.6|110258.6|23
1737646580000|2025-01-23 15:36:20|110289.8|110264.8|110276.2|110251.2|110289.8|110264.8|110274|110249|29
1737646590000|2025-01-23 15:36:30|110276.6|110251.6|110276.2|110251.2|110276.6|110251.6|110272.6|110247.6|16
1737646600000|2025-01-23 15:36:40|110276.3|110251.3|110270.5|110245.5|110277.5|110252.5|110269|110244|33
1737646610000|2025-01-23 15:36:50|110270|110245|110265.8|110240.8|110273.5|110248.5|110264.5|110239.5|25
1737646620000|2025-01-23 15:37:00|110266.4|110241.4|110265.7|110240.7|110269|110244|110265.1|110240.1|19
1737646630000|2025-01-23 15:37:10|110265.2|110240.2|110266.6|110241.6|110268.1|110243.1|110265.2|110240.2|22
1737646640000|2025-01-23 15:37:20|110266|110241|110269|110244|110269|110244|110264.9|110239.9|18
1737646650000|2025-01-23 15:37:30|110268.5|110243.5|110269.2|110244.2|110269.7|110244.7|110267.9|110242.9|12
1737646660000|2025-01-23 15:37:40|110267.7|110242.7|110265.3|110240.3|110269.6|110244.6|110262.7|110237.7|21
1737646670000|2025-01-23 15:37:50|110262.9|110237.9|110257.2|110232.2|110265.6|110240.6|110255.8|110230.8|40
1737646680000|2025-01-23 15:38:00|110256.6|110231.6|110245.3|110220.3|110258.9|110233.9|110243.1|110218.1|32
1737646690000|2025-01-23 15:38:10|110247.6|110222.6|110246.3|110221.3|110248|110223|110244.4|110219.4|13
1737646700000|2025-01-23 15:38:20|110248.4|110223.4|110242.1|110217.1|110248.4|110223.4|110241.7|110216.7|26
1737646710000|2025-01-23 15:38:30|110241.1|110216.1|110250.3|110225.3|110251|110226|110240.4|110215.4|17
1737646720000|2025-01-23 15:38:40|110249.8|110224.8|110250.7|110225.7|110251.2|110226.2|110248|110223|11
1737646730000|2025-01-23 15:38:50|110251.7|110226.7|110243.4|110218.4|110251.7|110226.7|110241.7|110216.7|18
1737646740000|2025-01-23 15:39:00|110242.8|110217.8|110238.2|110213.2|110243.3|110218.3|110233.7|110208.7|26
1737646750000|2025-01-23 15:39:10|110237.4|110212.4|110232.7|110207.7|110237.4|110212.4|110232.2|110207.2|18
1737646760000|2025-01-23 15:39:20|110233.7|110208.7|110236.7|110211.7|110238.2|110213.2|110232.5|110207.5|22
1737646770000|2025-01-23 15:39:30|110236|110211|110234.4|110209.4|110237.3|110212.3|110234.4|110209.4|11
1737646780000|2025-01-23 15:39:40|110233.8|110208.8|110236.1|110211.1|110239.2|110214.2|110233.3|110208.3|22
1737646790000|2025-01-23 15:39:50|110238.2|110213.2|110233.2|110208.2|110238.2|110213.2|110233.2|110208.2|20
1737646800000|2025-01-23 15:40:00|110232.3|110207.3|110234.2|110209.2|110235.3|110210.3|110232.3|110207.3|17
1737646810000|2025-01-23 15:40:10|110233.8|110208.8|110234.2|110209.2|110234.4|110209.4|110229.3|110204.3|27
1737646820000|2025-01-23 15:40:20|110233.7|110208.7|110236.3|110211.3|110237.3|110212.3|110233.1|110208.1|11
1737646830000|2025-01-23 15:40:30|110235.7|110210.7|110252.6|110227.6|110253.7|110228.7|110234.2|110209.2|25
1737646840000|2025-01-23 15:40:40|110253.2|110228.2|110246.7|110221.7|110253.2|110228.2|110246.7|110221.7|19
1737646850000|2025-01-23 15:40:50|110245.9|110220.9|110247.7|110222.7|110247.7|110222.7|110243.9|110218.9|12
1737646860000|2025-01-23 15:41:00|110248.2|110223.2|110248.7|110223.7|110253.3|110228.3|110245.6|110220.6|29
1737646870000|2025-01-23 15:41:10|110247.9|110222.9|110240.7|110215.7|110249.7|110224.7|110240.4|110215.4|27
1737646880000|2025-01-23 15:41:20|110240.5|110215.5|110236.8|110211.8|110243|110218|110236.2|110211.2|16
1737646890000|2025-01-23 15:41:30|110236.4|110211.4|110239.2|110214.2|110241.1|110216.1|110236.4|110211.4|10
1737646900000|2025-01-23 15:41:40|110239.9|110214.9|110243.9|110218.9|110244.5|110219.5|110239.9|110214.9|11
1737646910000|2025-01-23 15:41:50|110244.9|110219.9|110245.3|110220.3|110245.8|110220.8|110242.8|110217.8|12
1737646920000|2025-01-23 15:42:00|110245.6|110220.6|110254.8|110229.8|110259.5|110234.5|110245.6|110220.6|31
1737646930000|2025-01-23 15:42:10|110254.3|110229.3|110241|110216|110254.3|110229.3|110235.5|110210.5|25
1737646940000|2025-01-23 15:42:20|110241.4|110216.4|110242.1|110217.1|110243.3|110218.3|110239.8|110214.8|22
1737646950000|2025-01-23 15:42:30|110242.5|110217.5|110246.9|110221.9|110246.9|110221.9|110242.5|110217.5|7
1737646960000|2025-01-23 15:42:40|110247.2|110222.2|110247.1|110222.1|110257.9|110232.9|110247.1|110222.1|23
1737646970000|2025-01-23 15:42:50|110247.3|110222.3|110246.7|110221.7|110247.3|110222.3|110239.1|110214.1|24
1737646980000|2025-01-23 15:43:00|110247.4|110222.4|110241.3|110216.3|110247.4|110222.4|110241|110216|21
1737646990000|2025-01-23 15:43:10|110244.4|110219.4|110243.2|110218.2|110250.9|110225.9|110242.4|110217.4|25
1737647000000|2025-01-23 15:43:20|110246.4|110221.4|110245|110220|110247.5|110222.5|110244.3|110219.3|16
1737647010000|2025-01-23 15:43:30|110246.2|110221.2|110240.9|110215.9|110248.6|110223.6|110240.9|110215.9|15
1737647020000|2025-01-23 15:43:40|110241.7|110216.7|110248.7|110223.7|110248.7|110223.7|110241.7|110216.7|14
1737647030000|2025-01-23 15:43:50|110247.5|110222.5|110243.1|110218.1|110251.3|110226.3|110242.9|110217.9|21
1737647040000|2025-01-23 15:44:00|110244.1|110219.1|110248|110223|110249.4|110224.4|110243.6|110218.6|14
1737647050000|2025-01-23 15:44:10|110250.8|110225.8|110248.2|110223.2|110252.3|110227.3|110248.1|110223.1|15
1737647060000|2025-01-23 15:44:20|110247.7|110222.7|110245.2|110220.2|110248.9|110223.9|110244.1|110219.1|15
1737647070000|2025-01-23 15:44:30|110245.7|110220.7|110247.3|110222.3|110248.5|110223.5|110243.7|110218.7|24
1737647080000|2025-01-23 15:44:40|110247.8|110222.8|110248|110223|110248.9|110223.9|110244.7|110219.7|22
1737647090000|2025-01-23 15:44:50|110247.5|110222.5|110250.5|110225.5|110250.5|110225.5|110245.4|110220.4|8
1737647100000|2025-01-23 15:45:00|110249.9|110224.9|110237.1|110212.1|110250|110225|110237.1|110212.1|25
1737647110000|2025-01-23 15:45:10|110238.9|110213.9|110237.1|110212.1|110239.9|110214.9|110234.9|110209.9|17
1737647120000|2025-01-23 15:45:20|110237.3|110212.3|110241.1|110216.1|110246|110221|110237.3|110212.3|28
1737647130000|2025-01-23 15:45:30|110240.2|110215.2|110243.6|110218.6|110244.2|110219.2|110238.5|110213.5|23
1737647140000|2025-01-23 15:45:40|110246.3|110221.3|110241.5|110216.5|110247.4|110222.4|110241.5|110216.5|13
1737647150000|2025-01-23 15:45:50|110242.1|110217.1|110244|110219|110245.8|110220.8|110234.9|110209.9|26
1737647160000|2025-01-23 15:46:00|110247.2|110222.2|110240.9|110215.9|110247.8|110222.8|110234.1|110209.1|30
1737647170000|2025-01-23 15:46:10|110239.9|110214.9|110229.2|110204.2|110241.5|110216.5|110223|110198|38
1737647180000|2025-01-23 15:46:20|110228.4|110203.4|110238.6|110213.6|110243.5|110218.5|110228.4|110203.4|33
1737647190000|2025-01-23 15:46:30|110239|110214|110242.3|110217.3|110245|110220|110237.2|110212.2|22
1737647200000|2025-01-23 15:46:40|110242.8|110217.8|110242.2|110217.2|110242.8|110217.8|110240.2|110215.2|11
1737647210000|2025-01-23 15:46:50|110239.4|110214.4|110244.9|110219.9|110247.9|110222.9|110239.4|110214.4|25
1737647220000|2025-01-23 15:47:00|110245.5|110220.5|110247.4|110222.4|110248.2|110223.2|110245.5|110220.5|4
1737647230000|2025-01-23 15:47:10|110246.6|110221.6|110253|110228|110254.2|110229.2|110246.6|110221.6|17
1737647240000|2025-01-23 15:47:20|110252.3|110227.3|110249.3|110224.3|110252.5|110227.5|110247.2|110222.2|22
1737647250000|2025-01-23 15:47:30|110248.8|110223.8|110280.6|110255.6|110280.9|110255.9|110247.6|110222.6|34
1737647260000|2025-01-23 15:47:40|110281.3|110256.3|110273.5|110248.5|110284.1|110259.1|110273.5|110248.5|30
1737647270000|2025-01-23 15:47:50|110272.9|110247.9|110280|110255|110282.9|110257.9|110272.9|110247.9|22
1737647280000|2025-01-23 15:48:00|110279.2|110254.2|110277.1|110252.1|110279.7|110254.7|110271.5|110246.5|34
1737647290000|2025-01-23 15:48:10|110276.1|110251.1|110273.9|110248.9|110276.1|110251.1|110263.4|110238.4|31
1737647300000|2025-01-23 15:48:20|110274.3|110249.3|110284.4|110259.4|110286.4|110261.4|110273.7|110248.7|31
1737647310000|2025-01-23 15:48:30|110285.7|110260.7|110295.5|110270.5|110295.5|110270.5|110283.9|110258.9|36
1737647320000|2025-01-23 15:48:40|110296.3|110271.3|110308|110283|110312|110287|110296.3|110271.3|40
1737647330000|2025-01-23 15:48:50|110307.3|110282.3|110314.2|110289.2|110316.9|110291.9|110307.3|110282.3|26
1737647340000|2025-01-23 15:49:00|110313.4|110288.4|110304.6|110279.6|110313.4|110288.4|110304|110279|27
1737647350000|2025-01-23 15:49:10|110303.8|110278.8|110304.3|110279.3|110305|110280|110300|110275|28
1737647360000|2025-01-23 15:49:20|110302.2|110277.2|110319.9|110294.9|110319.9|110294.9|110299.4|110274.4|38
1737647370000|2025-01-23 15:49:30|110321.3|110296.3|110326.1|110301.1|110330.4|110305.4|110320.6|110295.6|31
1737647380000|2025-01-23 15:49:40|110325.9|110300.9|110340.1|110315.1|110340.7|110315.7|110325.9|110300.9|37
1737647390000|2025-01-23 15:49:50|110342|110317|110335.4|110310.4|110345.5|110320.5|110335.4|110310.4|25
1737647400000|2025-01-23 15:50:00|110334.8|110309.8|110339.9|110314.9|110343|110318|110334.6|110309.6|21
1737647410000|2025-01-23 15:50:10|110337.2|110312.2|110346.6|110321.6|110348.5|110323.5|110337.2|110312.2|23
1737647420000|2025-01-23 15:50:20|110343.8|110318.8|110341.3|110316.3|110348.5|110323.5|110340.2|110315.2|29
1737647430000|2025-01-23 15:50:30|110340.9|110315.9|110344.3|110319.3|110346|110321|110340.7|110315.7|16
1737647440000|2025-01-23 15:50:40|110343.5|110318.5|110347.1|110322.1|110350.2|110325.2|110343.5|110318.5|23
1737647450000|2025-01-23 15:50:50|110348.9|110323.9|110348|110323|110349.9|110324.9|110345.1|110320.1|16
1737647460000|2025-01-23 15:51:00|110348.5|110323.5|110360.1|110335.1|110360.5|110335.5|110346|110321|30
1737647470000|2025-01-23 15:51:10|110359.5|110334.5|110339.8|110314.8|110359.5|110334.5|110325.2|110300.2|29
1737647480000|2025-01-23 15:51:20|110340.1|110315.1|110337|110312|110340.1|110315.1|110337|110312|6
1737647490000|2025-01-23 15:51:30|110335.5|110310.5|110340.3|110315.3|110340.8|110315.8|110326.6|110301.6|29
1737647500000|2025-01-23 15:51:40|110341.8|110316.8|110329.7|110304.7|110341.8|110316.8|110329.7|110304.7|33
1737647510000|2025-01-23 15:51:50|110330.6|110305.6|110337|110312|110341|110316|110326.6|110301.6|38
1737647520000|2025-01-23 15:52:00|110338|110313|110335.3|110310.3|110351.3|110326.3|110334.5|110309.5|43
1737647530000|2025-01-23 15:52:10|110332.8|110307.8|110332.4|110307.4|110337|110312|110326.4|110301.4|47
1737647540000|2025-01-23 15:52:20|110331.7|110306.7|110302.5|110277.5|110339.7|110314.7|110301.5|110276.5|35
1737647550000|2025-01-23 15:52:30|110303.9|110278.9|110307|110282|110317.8|110292.8|110303.9|110278.9|42
1737647560000|2025-01-23 15:52:40|110306.3|110281.3|110294.6|110269.6|110309.2|110284.2|110293.7|110268.7|41
1737647570000|2025-01-23 15:52:50|110294.3|110269.3|110278.7|110253.7|110300.5|110275.5|110278.7|110253.7|41
1737647580000|2025-01-23 15:53:00|110277.7|110252.7|110294.4|110269.4|110294.9|110269.9|110276|110251|42
1737647590000|2025-01-23 15:53:10|110295.2|110270.2|110291.4|110266.4|110301.8|110276.8|110288.2|110263.2|38
1737647600000|2025-01-23 15:53:20|110290.1|110265.1|110285.4|110260.4|110290.1|110265.1|110280.2|110255.2|40
1737647610000|2025-01-23 15:53:30|110285.9|110260.9|110287.1|110262.1|110287.2|110262.2|110285.4|110260.4|14
1737647620000|2025-01-23 15:53:40|110287.2|110262.2|110285.6|110260.6|110290.2|110265.2|110282.2|110257.2|26
1737647630000|2025-01-23 15:53:50|110285.3|110260.3|110285.8|110260.8|110286.9|110261.9|110281.8|110256.8|17
1737647640000|2025-01-23 15:54:00|110285.1|110260.1|110292.4|110267.4|110293.1|110268.1|110281.7|110256.7|33
1737647650000|2025-01-23 15:54:10|110295.9|110270.9|110315.4|110290.4|110317.4|110292.4|110295.9|110270.9|44
1737647660000|2025-01-23 15:54:20|110314.4|110289.4|110305.6|110280.6|110315|110290|110305|110280|33
1737647670000|2025-01-23 15:54:30|110306.1|110281.1|110301.7|110276.7|110306.1|110281.1|110299.4|110274.4|32
1737647680000|2025-01-23 15:54:40|110302.3|110277.3|110292.9|110267.9|110306.4|110281.4|110291.9|110266.9|51
1737647690000|2025-01-23 15:54:50|110292.4|110267.4|110294.8|110269.8|110295.8|110270.8|110291.4|110266.4|19
1737647700000|2025-01-23 15:55:00|110292.5|110267.5|110292.6|110267.6|110293.1|110268.1|110286.6|110261.6|36
1737647710000|2025-01-23 15:55:10|110295.4|110270.4|110297.2|110272.2|110306.6|110281.6|110288.7|110263.7|37
1737647720000|2025-01-23 15:55:20|110300.1|110275.1|110290.5|110265.5|110302.8|110277.8|110288.6|110263.6|44
1737647730000|2025-01-23 15:55:30|110290.1|110265.1|110274.7|110249.7|110293|110268|110274|110249|38
1737647740000|2025-01-23 15:55:40|110275.1|110250.1|110276.5|110251.5|110276.7|110251.7|110273.4|110248.4|33
1737647750000|2025-01-23 15:55:50|110274.8|110249.8|110289.8|110264.8|110289.8|110264.8|110274.8|110249.8|35
1737647760000|2025-01-23 15:56:00|110285.6|110260.6|110284.6|110259.6|110290.3|110265.3|110282.1|110257.1|32
1737647770000|2025-01-23 15:56:10|110283.8|110258.8|110281.4|110256.4|110289.2|110264.2|110281.4|110256.4|33
1737647780000|2025-01-23 15:56:20|110280.7|110255.7|110267.3|110242.3|110283.5|110258.5|110265.2|110240.2|43
1737647790000|2025-01-23 15:56:30|110266.5|110241.5|110264.8|110239.8|110268.5|110243.5|110249.4|110224.4|42
1737647800000|2025-01-23 15:56:40|110264.3|110239.3|110271.2|110246.2|110272.7|110247.7|110262.8|110237.8|37
1737647810000|2025-01-23 15:56:50|110270.3|110245.3|110251.2|110226.2|110272.5|110247.5|110251.2|110226.2|41
1737647820000|2025-01-23 15:57:00|110252.7|110227.7|110261|110236|110261.7|110236.7|110252.1|110227.1|31
1737647830000|2025-01-23 15:57:10|110259.1|110234.1|110266.6|110241.6|110271.2|110246.2|110259.1|110234.1|32
1737647840000|2025-01-23 15:57:20|110270.1|110245.1|110302.4|110252.4|110304.9|110275.9|110270.1|110245.1|37
1737647850000|2025-01-23 15:57:30|110301.9|110251.9|110287.6|110262.6|110301.9|110262.8|110278.3|110245.6|41
1737647860000|2025-01-23 15:57:40|110286.9|110261.9|110277|110252|110287.6|110262.6|110277|110252|30
1737647870000|2025-01-23 15:57:50|110276.6|110251.6|110261.3|110236.3|110281.2|110256.2|110261.2|110236.2|29
1737647880000|2025-01-23 15:58:00|110260|110235|110255.7|110230.7|110262.4|110237.4|110255.6|110230.6|36
1737647890000|2025-01-23 15:58:10|110255.9|110230.9|110243.5|110218.5|110255.9|110230.9|110242|110217|44
1737647900000|2025-01-23 15:58:20|110240.6|110215.6|110238.3|110213.3|110246.3|110221.3|110237.4|110212.4|42
1737647910000|2025-01-23 15:58:30|110238.7|110213.7|110239.5|110214.5|110243.1|110218.1|110236.2|110211.2|48
1737647920000|2025-01-23 15:58:40|110239.3|110214.3|110237.9|110212.9|110243|110218|110233.8|110208.8|34
1737647930000|2025-01-23 15:58:50|110237.3|110212.3|110252.1|110227.1|110252.1|110227.1|110236.7|110211.7|56
1737647940000|2025-01-23 15:59:00|110251.8|110226.8|110253.9|110228.9|110254.3|110229.3|110243.6|110218.6|46
1737647950000|2025-01-23 15:59:10|110254.3|110229.3|110248.7|110223.7|110256.1|110231.1|110248.2|110223.2|44
1737647960000|2025-01-23 15:59:20|110249.2|110224.2|110237.3|110212.3|110249.5|110224.5|110236.4|110211.4|51
1737647970000|2025-01-23 15:59:30|110237.8|110212.8|110238.6|110213.6|110243|110218|110234.8|110209.8|54
1737647980000|2025-01-23 15:59:40|110239.7|110214.7|110238.5|110213.5|110242.2|110217.2|110231.1|110206.1|41
1737647990000|2025-01-23 15:59:50|110237.8|110212.8|110244.2|110219.2|110244.8|110219.8|110233.1|110208.1|38
1737648000000|2025-01-23 16:00:00|110244.8|110219.8|110248.6|110223.6|110263.4|110238.4|110244.8|110219.8|49
1737648010000|2025-01-23 16:00:10|110249.1|110224.1|110274.6|110249.6|110279.8|110254.8|110248.3|110223.3|51
1737648020000|2025-01-23 16:00:20|110275.4|110250.4|110271.2|110246.2|110275.8|110250.8|110268.5|110243.5|34
1737648030000|2025-01-23 16:00:30|110270.6|110245.6|110259.9|110234.9|110270.6|110245.6|110255.7|110230.7|40
1737648040000|2025-01-23 16:00:40|110258.6|110233.6|110250.2|110225.2|110265.7|110240.7|110250.2|110225.2|41
1737648050000|2025-01-23 16:00:50|110256|110231|110262.9|110237.9|110264.6|110239.6|110255.5|110230.5|32
1737648060000|2025-01-23 16:01:00|110262.4|110237.4|110267.1|110242.1|110267.4|110242.4|110247.6|110222.6|44
1737648070000|2025-01-23 16:01:10|110266.6|110241.6|110272.8|110247.8|110280.3|110255.3|110266.6|110241.6|54
1737648080000|2025-01-23 16:01:20|110272.3|110247.3|110270.3|110245.3|110277.3|110252.3|110265.4|110240.4|42
1737648090000|2025-01-23 16:01:30|110272.2|110247.2|110272.9|110247.9|110279.3|110254.3|110270.9|110245.9|44
1737648100000|2025-01-23 16:01:40|110274|110249|110262.2|110237.2|110274|110249|110260.7|110235.7|38
1737648110000|2025-01-23 16:01:50|110262.4|110237.4|110263.4|110238.4|110267.4|110242.4|110257.3|110232.3|44
1737648120000|2025-01-23 16:02:00|110263.9|110238.9|110269.7|110244.7|110271.2|110246.2|110258|110233|47
1737648130000|2025-01-23 16:02:10|110269.2|110244.2|110280.5|110255.5|110280.5|110255.5|110268|110243|28
1737648140000|2025-01-23 16:02:20|110279.9|110254.9|110289.1|110264.1|110289.1|110264.1|110275.6|110250.6|38
1737648150000|2025-01-23 16:02:30|110287.3|110262.3|110270.2|110245.2|110289.1|110264.1|110263.7|110238.7|40
1737648160000|2025-01-23 16:02:40|110270.4|110245.4|110248.2|110223.2|110273.6|110248.6|110247.6|110222.6|49
1737648170000|2025-01-23 16:02:50|110248.7|110223.7|110253.2|110228.2|110254.5|110229.5|110247.2|110222.2|20
1737648180000|2025-01-23 16:03:00|110253.8|110228.8|110254|110229|110255.9|110230.9|110252.5|110227.5|29
1737648190000|2025-01-23 16:03:10|110253.5|110228.5|110246.7|110221.7|110261.7|110236.7|110243|110218|42
1737648200000|2025-01-23 16:03:20|110247.1|110222.1|110233.4|110208.4|110248.5|110223.5|110233.4|110208.4|45
1737648210000|2025-01-23 16:03:30|110234.5|110209.5|110237|110212|110248.1|110223.1|110234.5|110209.5|28
1737648220000|2025-01-23 16:03:40|110239|110214|110240.5|110215.5|110240.5|110215.5|110235.8|110210.8|24
1737648230000|2025-01-23 16:03:50|110237.9|110212.9|110239.7|110214.7|110240|110215|110236.2|110211.2|19
1737648240000|2025-01-23 16:04:00|110239.3|110214.3|110241.1|110216.1|110241.2|110216.2|110238.5|110213.5|19
1737648250000|2025-01-23 16:04:10|110240|110215|110237.2|110212.2|110240|110215|110234.3|110209.3|18
1737648260000|2025-01-23 16:04:20|110237.1|110212.1|110239.7|110214.7|110241.5|110216.5|110236.2|110211.2|18
1737648270000|2025-01-23 16:04:30|110240.2|110215.2|110243.1|110218.1|110246.2|110221.2|110238.7|110213.7|14
1737648280000|2025-01-23 16:04:40|110243.3|110218.3|110241.9|110216.9|110243.3|110218.3|110241.4|110216.4|8
1737648290000|2025-01-23 16:04:50|110241.5|110216.5|110255.9|110230.9|110255.9|110230.9|110241.4|110216.4|29
1737648300000|2025-01-23 16:05:00|110258.6|110233.6|110281.3|110256.3|110297.6|110261.2|110258.6|110233.6|35
1737648310000|2025-01-23 16:05:10|110280.3|110255.3|110289.3|110264.3|110289.3|110264.3|110280.3|110255.3|24
1737648320000|2025-01-23 16:05:20|110290|110265|110273.9|110248.9|110290.5|110265.5|110272.2|110247.2|29
1737648330000|2025-01-23 16:05:30|110270.3|110245.3|110275.4|110250.4|110275.9|110250.9|110270.3|110245.3|15
1737648340000|2025-01-23 16:05:40|110276.8|110251.8|110276.4|110251.4|110281.5|110256.5|110274.3|110249.3|18
1737648350000|2025-01-23 16:05:50|110275.7|110250.7|110270.7|110245.7|110277.6|110252.6|110268.2|110243.2|24
1737648360000|2025-01-23 16:06:00|110270|110245|110276.6|110251.6|110276.6|110251.6|110270|110245|16
1737648370000|2025-01-23 16:06:10|110276.3|110251.3|110306.9|110281.9|110320.7|110282.9|110275.8|110250.8|42
1737648380000|2025-01-23 16:06:20|110302.5|110277.5|110302.3|110277.3|110306|110281|110298.8|110273.8|38
1737648390000|2025-01-23 16:06:30|110301.5|110276.5|110296.8|110271.8|110302|110277|110295.9|110270.9|23
1737648400000|2025-01-23 16:06:40|110296.6|110271.6|110268.1|110243.1|110297.9|110272.9|110268.1|110243.1|11
1737648410000|2025-01-23 16:06:50|110268.5|110243.5|110267.2|110242.2|110275.7|110243.5|110260.4|110218.2|27
1737648420000|2025-01-23 16:07:00|110266.9|110241.9|110269.8|110244.8|110271.9|110246.9|110266.9|110241.9|12
1737648430000|2025-01-23 16:07:10|110271.9|110246.9|110277.7|110252.7|110282.4|110257.4|110269.3|110244.3|31
1737648440000|2025-01-23 16:07:20|110277.3|110252.3|110280.8|110255.8|110283.8|110258.5|110273.6|110233.8|25
1737648450000|2025-01-23 16:07:30|110281.3|110256.3|110264.6|110239.6|110284.1|110259.1|110264.5|110239.5|25
1737648460000|2025-01-23 16:07:40|110264.5|110239.5|110282.7|110257.7|110282.7|110257.7|110264.5|110239.5|26
1737648470000|2025-01-23 16:07:50|110281.7|110256.7|110280.3|110255.3|110284|110259|110277.9|110252.9|34
1737648480000|2025-01-23 16:08:00|110280.4|110255.4|110278|110253|110281.9|110256.9|110276.6|110251.6|14
1737648490000|2025-01-23 16:08:10|110278.3|110253.3|110267.3|110242.3|110278.3|110253.3|110267.3|110242.3|26
1737648500000|2025-01-23 16:08:20|110267.7|110242.7|110267.8|110242.8|110268|110243|110261.2|110236.2|23
1737648510000|2025-01-23 16:08:30|110265.3|110240.3|110306.3|110256.3|110306.4|110256.4|110265.3|110238.7|30
1737648520000|2025-01-23 16:08:40|110308.4|110258.4|110307.8|110282.8|110324.2|110285.5|110306.9|110257.3|30
1737648530000|2025-01-23 16:08:50|110309.1|110284.1|110335.5|110285.5|110340.1|110298.7|110308.1|110282.2|22
1737648540000|2025-01-23 16:09:00|110336.1|110286.1|110336|110286|110336.9|110299.8|110320.5|110285.2|25
1737648550000|2025-01-23 16:09:10|110335|110285|110306.2|110281.2|110336.3|110301.2|110306.2|110281.2|34
1737648560000|2025-01-23 16:09:20|110305.7|110280.7|110308.1|110283.1|110312.2|110287.2|110305.2|110280.2|29
1737648570000|2025-01-23 16:09:30|110307.8|110282.8|110306.1|110281.1|110307.8|110282.8|110302.2|110277.2|18
1737648580000|2025-01-23 16:09:40|110305.4|110280.4|110316|110291|110316|110291|110305.4|110280.4|16
1737648590000|2025-01-23 16:09:50|110316.5|110291.5|110327.4|110302.4|110327.4|110302.4|110308.1|110283.1|34
1737648600000|2025-01-23 16:10:00|110328.9|110303.9|110334|110284|110334|110304.3|110320.1|110279.1|27
1737648610000|2025-01-23 16:10:10|110333.4|110283.4|110321.2|110271.2|110337.7|110287.7|110321|110271|30
1737648620000|2025-01-23 16:10:20|110320.6|110270.6|110276|110251|110320.6|110276.1|110274.9|110249.9|33
1737648630000|2025-01-23 16:10:30|110276.3|110251.3|110273.1|110248.1|110277.4|110252.4|110272.6|110247.6|21
1737648640000|2025-01-23 16:10:40|110271.9|110246.9|110275.4|110250.4|110277.4|110252.4|110270.8|110245.8|22
1737648650000|2025-01-23 16:10:50|110275.9|110250.9|110281.1|110256.1|110283.4|110258.4|110273.4|110248.4|23
1737648660000|2025-01-23 16:11:00|110282.9|110257.9|110300.2|110275.2|110309.2|110284.2|110280.5|110255.5|44
1737648670000|2025-01-23 16:11:10|110300.6|110275.6|110302.5|110277.5|110307.1|110282.1|110300.2|110275.2|15
1737648680000|2025-01-23 16:11:20|110293.9|110268.9|110295.2|110270.2|110297.8|110272.8|110287.5|110262.5|36
1737648690000|2025-01-23 16:11:30|110295.6|110270.6|110455.2|110405.2|110459.9|110412.8|110293.5|110268.5|61
1737648700000|2025-01-23 16:11:40|110457.4|110407.4|110456|110406|110507.9|110457.9|110405.3|110355.3|76
1737648710000|2025-01-23 16:11:50|110450.3|110400.3|110459|110409|110496.3|110446.3|110419.5|110359.3|80
1737648720000|2025-01-23 16:12:00|110460.7|110410.7|110494.1|110444.1|110509.9|110459.9|110460.7|110410.7|73
1737648730000|2025-01-23 16:12:10|110499.1|110449.1|110568.8|110518.8|110580.6|110530.6|110482.1|110432.1|72
1737648740000|2025-01-23 16:12:20|110563.4|110513.4|110490.8|110440.8|110567|110513.4|110490.8|110440.8|77
1737648750000|2025-01-23 16:12:30|110490.2|110440.2|110486.7|110436.7|110492.8|110442.8|110431.1|110381.1|78
1737648760000|2025-01-23 16:12:40|110484.1|110434.1|110419.3|110369.3|110487.6|110437.6|110413.8|110363.8|65
1737648770000|2025-01-23 16:12:50|110418|110368|110457.4|110407.4|110461.2|110411.2|110418|110368|55
1737648780000|2025-01-23 16:13:00|110461.5|110411.5|110415.6|110365.6|110461.5|110411.5|110415.6|110365.6|56
1737648790000|2025-01-23 16:13:10|110409.1|110359.1|110434.6|110384.6|110462.4|110412.4|110402.9|110358.4|55
1737648800000|2025-01-23 16:13:20|110437.7|110387.7|110462.9|110412.9|110463.6|110413.6|110417.9|110380.7|62
1737648810000|2025-01-23 16:13:30|110458.7|110408.7|110456.3|110431.3|110476.9|110439.5|110447.5|110397.6|59
1737648820000|2025-01-23 16:13:40|110454.8|110429.8|110447.3|110397.3|110476.4|110430.5|110446.7|110396.8|55
1737648830000|2025-01-23 16:13:50|110448.5|110398.5|110399.7|110349.7|110478.3|110440.9|110381.3|110307.3|74
1737648840000|2025-01-23 16:14:00|110398.6|110348.6|110281.5|110231.5|110404.9|110354|110279.4|110229.4|75
1737648850000|2025-01-23 16:14:10|110282.4|110232.4|110316.4|110266.4|110354.1|110290.1|110261.2|110198.1|76
1737648860000|2025-01-23 16:14:20|110320.5|110270.5|110340|110290|110351.1|110301.1|110315.1|110265.1|66
1737648870000|2025-01-23 16:14:30|110343|110293|110356.2|110306.2|110366.1|110316.1|110336.6|110286.6|70
1737648880000|2025-01-23 16:14:40|110354.2|110304.2|110305.4|110255.4|110354.2|110304.2|110296.3|110246.3|50
1737648890000|2025-01-23 16:14:50|110304.6|110254.6|110297.7|110247.7|110315.7|110265.7|110293.6|110243.6|48
1737648900000|2025-01-23 16:15:00|110299.2|110249.2|110283.1|110233.1|110311.1|110261.1|110267.4|110217.4|53
1737648910000|2025-01-23 16:15:10|110281.7|110231.7|110292.4|110242.4|110297.2|110247.2|110263|110213|64
1737648920000|2025-01-23 16:15:20|110292.2|110242.2|110273.8|110223.8|110292.4|110242.4|110266.7|110216.7|52
1737648930000|2025-01-23 16:15:30|110270.4|110220.4|110254.1|110229.1|110278.2|110230.8|110253.5|110207.1|59
1737648940000|2025-01-23 16:15:40|110255.9|110230.9|110255|110205|110268.7|110230.9|110252.5|110204.1|46
1737648950000|2025-01-23 16:15:50|110255.9|110205.9|110264.4|110214.4|110269.2|110221.3|110235.3|110196.3|54
1737648960000|2025-01-23 16:16:00|110265.3|110215.3|110254.6|110229.6|110275.6|110229.6|110247.7|110198.7|58
1737648970000|2025-01-23 16:16:10|110251.3|110226.3|110271.8|110221.8|110272.8|110243.7|110251|110214.9|49
1737648980000|2025-01-23 16:16:20|110265.8|110215.8|110260.1|110235.1|110278|110238.2|110255.7|110215.8|40
1737648990000|2025-01-23 16:16:30|110258.8|110233.8|110230|110180|110259.2|110234.2|110215|110180|53
1737649000000|2025-01-23 16:16:40|110230.7|110180.7|110215.7|110190.7|110238.1|110201.5|110213.1|110177.2|58
1737649010000|2025-01-23 16:16:50|110216.5|110191.5|110221.8|110196.8|110241.6|110207.9|110215.9|110183.9|58
1737649020000|2025-01-23 16:17:00|110220.8|110195.8|110241|110216|110257.8|110226.6|110217.9|110192.9|50
1737649030000|2025-01-23 16:17:10|110235.7|110210.7|110234|110209|110251.7|110223.6|110222.6|110189|57
1737649040000|2025-01-23 16:17:20|110234.1|110209.1|110239.8|110189.8|110256.6|110215.1|110221.5|110182.9|63
1737649050000|2025-01-23 16:17:30|110236.3|110186.3|110262.8|110212.8|110265.4|110226.6|110227.9|110186.3|51
1737649060000|2025-01-23 16:17:40|110263.8|110213.8|110271.5|110246.5|110275.6|110246.5|110248|110210.9|40
1737649070000|2025-01-23 16:17:50|110285.5|110235.5|110243.5|110218.5|110291.2|110244.3|110243.5|110208.3|57
1737649080000|2025-01-23 16:18:00|110256.8|110206.8|110250.6|110200.6|110268.3|110237.4|110240.8|110198|46
1737649090000|2025-01-23 16:18:10|110249.2|110199.2|110222.2|110197.2|110251.1|110214|110218.2|110180.2|53
1737649100000|2025-01-23 16:18:20|110221.6|110196.6|110226|110201|110226|110201|110217.1|110192.1|38
1737649110000|2025-01-23 16:18:30|110225.9|110200.9|110220|110195|110232.1|110207.1|110218.8|110193.8|48
1737649120000|2025-01-23 16:18:40|110219.3|110194.3|110230.2|110205.2|110236.3|110211.3|110216.3|110191.3|56
1737649130000|2025-01-23 16:18:50|110232.7|110207.7|110247.2|110222.2|110247.2|110222.2|110231.2|110206.2|35
1737649140000|2025-01-23 16:19:00|110249.3|110224.3|110247.2|110222.2|110259.2|110234.2|110246.7|110221.7|48
1737649150000|2025-01-23 16:19:10|110248.8|110223.8|110240.5|110215.5|110254.7|110229.7|110235.3|110210.3|30
1737649160000|2025-01-23 16:19:20|110239.7|110214.7|110212.2|110187.2|110239.7|110214.7|110203.4|110178.4|45
1737649170000|2025-01-23 16:19:30|110211.4|110186.4|110200.7|110175.7|110211.4|110186.4|110197.1|110172.1|34
1737649180000|2025-01-23 16:19:40|110198.1|110173.1|110215.7|110190.7|110215.7|110190.7|110196.5|110171.5|30
1737649190000|2025-01-23 16:19:50|110214.8|110189.8|110224.4|110199.4|110232|110207|110214.1|110189.1|38
1737649200000|2025-01-23 16:20:00|110222.6|110197.6|110185.5|110160.5|110223.5|110198.5|110185.5|110160.5|44
1737649210000|2025-01-23 16:20:10|110185.7|110160.7|110173.8|110148.8|110185.7|110160.7|110172|110147|54
1737649220000|2025-01-23 16:20:20|110172|110147|110204.2|110154.2|110209.4|110164.8|110171.9|110146.9|43
1737649230000|2025-01-23 16:20:30|110203.3|110153.3|110187.4|110162.4|110203.3|110164.1|110181.9|110151.2|38
1737649240000|2025-01-23 16:20:40|110185.2|110160.2|110171.2|110121.2|110185.9|110160.9|110151.4|110111|40
1737649250000|2025-01-23 16:20:50|110171|110121|110144.7|110094.7|110176.7|110121|110141.6|110091.6|51
1737649260000|2025-01-23 16:21:00|110147.4|110097.4|110148.5|110098.5|110149.5|110099.5|110122.9|110072.9|41
1737649270000|2025-01-23 16:21:10|110145.8|110095.8|110126.5|110101.5|110147.1|110106.3|110117.2|110077.5|43
1737649280000|2025-01-23 16:21:20|110124.7|110099.7|110144.3|110094.3|110152.4|110107.3|110111.1|110077.6|53
1737649290000|2025-01-23 16:21:30|110145.9|110095.9|110129.4|110104.4|110151.3|110112.4|110121.1|110095.9|28
1737649300000|2025-01-23 16:21:40|110128.1|110103.1|110156.8|110106.8|110158.8|110124|110117.4|110092.4|45
1737649310000|2025-01-23 16:21:50|110156.9|110106.9|110138.5|110113.5|110156.9|110114.7|110122.6|110097.6|49
1737649320000|2025-01-23 16:22:00|110137.3|110112.3|110134|110109|110138.5|110113.5|110121.8|110096.8|32
1737649330000|2025-01-23 16:22:10|110133|110108|110136.3|110111.3|110138.5|110113.5|110125.8|110100.8|37
1737649340000|2025-01-23 16:22:20|110137|110112|110119|110094|110137|110112|110118.1|110093.1|33
1737649350000|2025-01-23 16:22:30|110119.9|110094.9|110121.6|110096.6|110124.5|110099.5|110116.6|110091.6|15
1737649360000|2025-01-23 16:22:40|110120.7|110095.7|110126.4|110101.4|110127|110102|110115.4|110090.4|25
1737649370000|2025-01-23 16:22:50|110126.7|110101.7|110128|110103|110134.6|110109.6|110119.8|110094.8|32
1737649380000|2025-01-23 16:23:00|110127.4|110102.4|110172.9|110122.9|110180.1|110130.1|110109.2|110084.2|51
1737649390000|2025-01-23 16:23:10|110166.2|110116.2|110197.5|110147.5|110197.5|110147.5|110129|110104|54
1737649400000|2025-01-23 16:23:20|110198.2|110148.2|110092.8|110042.8|110198.9|110148.9|110079.3|110029.3|72
1737649410000|2025-01-23 16:23:30|110091.4|110041.4|110105.6|110080.6|110116.2|110080.6|110088.1|110041.4|54
1737649420000|2025-01-23 16:23:40|110106.6|110081.6|110108.9|110083.9|110144.9|110109.3|110106.6|110071.4|51
1737649430000|2025-01-23 16:23:50|110106.6|110081.6|110104.8|110079.8|110114|110089|110099.9|110074.9|42
1737649440000|2025-01-23 16:24:00|110102.8|110077.8|110107.5|110082.5|110107.5|110082.5|110086.8|110061.8|44
1737649450000|2025-01-23 16:24:10|110108.2|110083.2|110125|110100|110132.2|110107.2|110108.2|110083.2|46
1737649460000|2025-01-23 16:24:20|110123.5|110098.5|110132|110107|110133|110108|110112.6|110087.6|42
1737649470000|2025-01-23 16:24:30|110132.4|110107.4|110127.7|110102.7|110133|110108|110124.9|110099.9|21
1737649480000|2025-01-23 16:24:40|110128.5|110103.5|110127.6|110102.6|110128.5|110103.5|110109.1|110084.1|29
1737649490000|2025-01-23 16:24:50|110128.9|110103.9|110136.7|110111.7|110137.8|110112.8|110127.5|110102.5|28
1737649500000|2025-01-23 16:25:00|110135.8|110110.8|110135.7|110110.7|110136.4|110111.4|110116.8|110076.5|46
1737649510000|2025-01-23 16:25:10|110134.4|110109.4|110222.9|110149.3|110238.8|110159.3|110126.2|110101.2|50
1737649520000|2025-01-23 16:25:20|110210.1|110160.1|110288.2|110217|110288.2|110224.4|110193.4|110133.3|74
1737649530000|2025-01-23 16:25:30|110278.9|110228.9|110242.6|110192.6|110291.8|110228.9|110242.6|110192.6|59
1737649540000|2025-01-23 16:25:40|110244.8|110194.8|110261.5|110211.5|110268.8|110218.8|110231.9|110181.9|57
1737649550000|2025-01-23 16:25:50|110259.1|110209.1|110245.8|110195.8|110263.1|110213.1|110237.4|110187.4|55
1737649560000|2025-01-23 16:26:00|110234.2|110184.2|110257.4|110207.4|110296|110232.6|110206.3|110156.3|55
1737649570000|2025-01-23 16:26:10|110261.7|110211.7|110224.9|110174.9|110294.1|110232.7|110187.7|110137.7|67
1737649580000|2025-01-23 16:26:20|110220.5|110170.5|110255.7|110205.7|110255.7|110205.7|110213.6|110163.6|62
1737649590000|2025-01-23 16:26:30|110254.5|110204.5|110221.4|110171.4|110254.5|110204.5|110145.9|110079.5|71
1737649600000|2025-01-23 16:26:40|110215.2|110165.2|110237.7|110187.7|110240.8|110190.8|110212.8|110162.8|60
1737649610000|2025-01-23 16:26:50|110237.9|110187.9|110218.2|110168.2|110249.3|110199.3|110211.8|110161.8|50
1737649620000|2025-01-23 16:27:00|110219.6|110169.6|110234.3|110184.3|110273.8|110223.8|110214.1|110164.1|59
1737649630000|2025-01-23 16:27:10|110233.7|110183.7|110269.5|110219.5|110277.8|110227.8|110230.4|110180.4|61
1737649640000|2025-01-23 16:27:20|110269.2|110219.2|110293.9|110243.9|110296.1|110246.1|110265.6|110215.6|61
1737649650000|2025-01-23 16:27:30|110292.9|110242.9|110276.3|110226.3|110294.1|110244.1|110262.6|110212.6|35
1737649660000|2025-01-23 16:27:40|110275.6|110225.6|110278.5|110228.5|110317.6|110267.6|110270.8|110220.8|52
1737649670000|2025-01-23 16:27:50|110282.7|110232.7|110287.8|110237.8|110305.1|110255.1|110281|110231|49
1737649680000|2025-01-23 16:28:00|110289.3|110239.3|110282.9|110232.9|110307.2|110257.2|110278|110228|33
1737649690000|2025-01-23 16:28:10|110281.8|110231.8|110235.7|110185.7|110282.2|110232.2|110215.8|110165.8|57
1737649700000|2025-01-23 16:28:20|110237.7|110187.7|110245|110195|110245.4|110198.4|110223.4|110187.2|47
1737649710000|2025-01-23 16:28:30|110244.7|110194.7|110248.4|110198.4|110263.9|110213.9|110240.7|110190.7|43
1737649720000|2025-01-23 16:28:40|110247.3|110197.3|110235.7|110185.7|110247.3|110197.3|110233.5|110183.5|31
1737649730000|2025-01-23 16:28:50|110234.4|110184.4|110235|110185|110240.3|110199.7|110218.1|110177.7|20
1737649740000|2025-01-23 16:29:00|110222.9|110197.9|110237|110187|110254.7|110204.7|110217|110177.2|38
1737649750000|2025-01-23 16:29:10|110236.4|110186.4|110233.8|110183.8|110246.4|110196.4|110232.2|110182.2|33
1737649760000|2025-01-23 16:29:20|110232.2|110182.2|110202.7|110152.7|110235.6|110185.6|110202.7|110152.7|39
1737649770000|2025-01-23 16:29:30|110199|110149|110219|110169|110219|110169|110176.8|110131.8|53
1737649780000|2025-01-23 16:29:40|110215.4|110165.4|110188.4|110138.4|110231|110181|110173.3|110138.4|52
1737649790000|2025-01-23 16:29:50|110185.3|110135.3|110183.8|110133.8|110204.9|110161.1|110174.8|110126.2|51
1737649800000|2025-01-23 16:30:00|110185|110135|110169.2|110144.2|110191.2|110146.5|110168|110122.6|48
1737649810000|2025-01-23 16:30:10|110171.8|110146.8|110152.4|110127.4|110202.4|110154.2|110152.4|110112.8|55
1737649820000|2025-01-23 16:30:20|110153.7|110128.7|110154|110104|110170.2|110131.5|110131.5|110097|46
1737649830000|2025-01-23 16:30:30|110157.5|110107.5|110173.9|110123.9|110181.5|110131.5|110157.5|110107.5|48
1737649840000|2025-01-23 16:30:40|110175.1|110125.1|110161|110111|110175.6|110125.6|110149.5|110099.5|58
1737649850000|2025-01-23 16:30:50|110161.5|110111.5|110149.4|110099.4|110167.6|110117.6|110149.4|110099.4|45
1737649860000|2025-01-23 16:31:00|110149|110099|110205.5|110155.5|110205.8|110155.8|110139.2|110086.9|54
1737649870000|2025-01-23 16:31:10|110208.5|110158.5|110186.5|110136.5|110213.5|110158.5|110183.9|110133.9|44
1737649880000|2025-01-23 16:31:20|110186.4|110136.4|110198.4|110148.4|110237|110168.2|110175.5|110125.5|53
1737649890000|2025-01-23 16:31:30|110198.7|110148.7|110210|110160|110213|110163|110198.7|110148.7|49
1737649900000|2025-01-23 16:31:40|110208.1|110158.1|110206.4|110156.4|110234.3|110159|110192.3|110130.7|41
1737649910000|2025-01-23 16:31:50|110206|110156|110209.7|110159.7|110220.9|110170.9|110197.6|110147.6|37
1737649920000|2025-01-23 16:32:00|110209.3|110159.3|110203.3|110153.3|110210.4|110160.4|110191.2|110141.2|44
1737649930000|2025-01-23 16:32:10|110204.5|110154.5|110202.7|110152.7|110206.8|110169.6|110187.8|110149.6|38
1737649940000|2025-01-23 16:32:20|110205.5|110155.5|110189.3|110139.3|110209.9|110159.9|110184.4|110134.4|42
1737649950000|2025-01-23 16:32:30|110188.8|110138.8|110173.7|110148.7|110188.8|110153.7|110167.7|110130.3|34
1737649960000|2025-01-23 16:32:40|110175.6|110150.6|110189.7|110139.7|110201.5|110158.9|110175.6|110135.1|32
1737649970000|2025-01-23 16:32:50|110190.4|110140.4|110170.8|110120.8|110190.4|110155.4|110164.1|110119.7|35
1737649980000|2025-01-23 16:33:00|110170.1|110120.1|110177.5|110127.5|110178.1|110128.1|110166.2|110116.2|36
1737649990000|2025-01-23 16:33:10|110178.3|110128.3|110159.2|110109.2|110178.3|110128.3|110148.9|110098.9|35
1737650000000|2025-01-23 16:33:20|110156.5|110106.5|110141.3|110116.3|110159.2|110117|110137.8|110091.5|26
1737650010000|2025-01-23 16:33:30|110140.8|110115.8|110138.5|110113.5|110146.5|110121.5|110138.2|110113.2|30
1737650020000|2025-01-23 16:33:40|110137.5|110112.5|110145.3|110120.3|110148.4|110123.4|110131.3|110106.3|33
1737650030000|2025-01-23 16:33:50|110145.2|110120.2|110162.4|110137.4|110170.1|110145.1|110142.1|110117.1|49
1737650040000|2025-01-23 16:34:00|110160.4|110135.4|110151.2|110101.2|110160.4|110135.4|110133.2|110092.7|45
1737650050000|2025-01-23 16:34:10|110156|110106|110137.4|110112.4|110156|110127.2|110136.1|110106|27
1737650060000|2025-01-23 16:34:20|110138.5|110113.5|110167|110117|110171.7|110134.5|110138.5|110101.5|40
1737650070000|2025-01-23 16:34:30|110166|110116|110144.3|110119.3|110166|110124.7|110138.3|110107.8|26
1737650080000|2025-01-23 16:34:40|110144.4|110119.4|110150.4|110100.4|110153.8|110120.3|110136.6|110099.3|23
1737650090000|2025-01-23 16:34:50|110149.1|110099.1|110158|110108|110158|110114.6|110134.3|110096.1|37
1737650100000|2025-01-23 16:35:00|110158.9|110108.9|110163|110113|110169.4|110124.3|110149.3|110099.7|43
1737650110000|2025-01-23 16:35:10|110158.1|110108.1|110163.9|110113.9|110163.9|110132|110139|110101.3|45
1737650120000|2025-01-23 16:35:20|110164.1|110114.1|110142.3|110117.3|110166.4|110129|110138|110103.7|41
1737650130000|2025-01-23 16:35:30|110141.9|110116.9|110149.9|110099.9|110158.8|110122.3|110136.6|110092.1|35
1737650140000|2025-01-23 16:35:40|110149.5|110099.5|110151.8|110101.8|110158.2|110108.2|110123|110087.1|36
1737650150000|2025-01-23 16:35:50|110150.7|110100.7|110152.1|110102.1|110154.4|110115.7|110123.3|110090.3|42
1737650160000|2025-01-23 16:36:00|110146.7|110096.7|110116|110091|110147.1|110097.1|110116|110083.6|36
1737650170000|2025-01-23 16:36:10|110116.8|110091.8|110126|110076|110126|110096.7|110098.3|110066.9|39
1737650180000|2025-01-23 16:36:20|110126.7|110076.7|110115.1|110065.1|110129|110079|110112.7|110062.7|38
1737650190000|2025-01-23 16:36:30|110114.3|110064.3|110098.8|110048.8|110115.3|110065.3|110098.2|110048.2|34
1737650200000|2025-01-23 16:36:40|110098.2|110048.2|110101.8|110051.8|110105.3|110055.3|110090.7|110040.7|31
1737650210000|2025-01-23 16:36:50|110095.6|110045.6|110097.5|110047.5|110100.2|110050.2|110087.2|110037.2|35
1737650220000|2025-01-23 16:37:00|110098.3|110048.3|110120.3|110070.3|110120.3|110070.3|110098.3|110048.3|24
1737650230000|2025-01-23 16:37:10|110126.1|110076.1|110115.8|110065.8|110142.9|110092.9|110113.6|110063.6|36
1737650240000|2025-01-23 16:37:20|110115.4|110065.4|110101.9|110076.9|110116.2|110079.6|110100.1|110064|21
1737650250000|2025-01-23 16:37:30|110101.8|110076.8|110117.9|110092.9|110121.1|110096.1|110101.2|110076.2|25
1737650260000|2025-01-23 16:37:40|110116.9|110091.9|110129.6|110104.6|110129.6|110104.6|110116.2|110091.2|35
1737650270000|2025-01-23 16:37:50|110128.9|110103.9|110163|110113|110163.9|110123.4|110125.1|110100.1|39
1737650280000|2025-01-23 16:38:00|110162.3|110112.3|110140.6|110115.6|110163|110118.7|110134.9|110109.9|37
1737650290000|2025-01-23 16:38:10|110137|110112|110155.8|110130.8|110157.3|110132.3|110137|110112|37
1737650300000|2025-01-23 16:38:20|110157.8|110132.8|110167.5|110142.5|110180.6|110148.4|110153.9|110127.5|47
1737650310000|2025-01-23 16:38:30|110163.2|110138.2|110171.3|110146.3|110171.3|110146.3|110159.6|110134.6|27
1737650320000|2025-01-23 16:38:40|110170.5|110145.5|110163.7|110138.7|110170.6|110145.6|110149.7|110124.7|44
1737650330000|2025-01-23 16:38:50|110162.4|110137.4|110151.6|110126.6|110163|110138|110150.5|110125.5|31
1737650340000|2025-01-23 16:39:00|110151.5|110126.5|110157.7|110132.7|110161.9|110136.9|110149.6|110124.6|26
1737650350000|2025-01-23 16:39:10|110158.1|110133.1|110162.2|110137.2|110162.2|110137.2|110157.3|110132.3|13
1737650360000|2025-01-23 16:39:20|110162.8|110137.8|110158.4|110133.4|110165.1|110140.1|110155.2|110130.2|36
1737650370000|2025-01-23 16:39:30|110159.2|110134.2|110166|110141|110169.2|110144.2|110159.2|110134.2|31
1737650380000|2025-01-23 16:39:40|110167.1|110142.1|110170.9|110145.9|110171.6|110146.6|110161.7|110136.7|30
1737650390000|2025-01-23 16:39:50|110171.7|110146.7|110164.3|110139.3|110171.7|110146.7|110164.3|110139.3|20
1737650400000|2025-01-23 16:40:00|110163.8|110138.8|110162.7|110137.7|110168.8|110143.8|110160.5|110135.5|21
1737650410000|2025-01-23 16:40:10|110162.1|110137.1|110161.9|110136.9|110162.7|110137.7|110160.2|110135.2|15
1737650420000|2025-01-23 16:40:20|110160.6|110135.6|110142.4|110117.4|110160.8|110135.8|110142.4|110117.4|24
1737650430000|2025-01-23 16:40:30|110143.1|110118.1|110143.3|110118.3|110144.1|110119.1|110135.6|110110.6|25
1737650440000|2025-01-23 16:40:40|110144.5|110119.5|110130|110105|110144.8|110119.8|110128.9|110103.9|18
1737650450000|2025-01-23 16:40:50|110131.1|110106.1|110132.8|110107.8|110135|110110|110129.7|110104.7|30
1737650460000|2025-01-23 16:41:00|110133.3|110108.3|110151.6|110126.6|110152.7|110127.7|110132.9|110107.9|28
1737650470000|2025-01-23 16:41:10|110150.9|110125.9|110149.1|110124.1|110157.3|110132.3|110147|110122|34
1737650480000|2025-01-23 16:41:20|110148.6|110123.6|110155.1|110130.1|110155.5|110130.5|110147.2|110122.2|28
1737650490000|2025-01-23 16:41:30|110155.2|110130.2|110185.2|110160.2|110185.2|110160.2|110155.2|110130.2|27
1737650500000|2025-01-23 16:41:40|110184.4|110159.4|110195.8|110170.8|110195.8|110170.8|110179.8|110154.8|36
1737650510000|2025-01-23 16:41:50|110196.1|110171.1|110185.3|110160.3|110201.4|110176.4|110185.3|110160.3|39
1737650520000|2025-01-23 16:42:00|110193.2|110168.2|110191.7|110166.7|110193.5|110168.5|110183.5|110158.5|36
1737650530000|2025-01-23 16:42:10|110191.1|110166.1|110215.6|110165.6|110216.6|110180.5|110190.7|110165.6|38
1737650540000|2025-01-23 16:42:20|110217.6|110167.6|110194.5|110169.5|110217.6|110170.1|110194.5|110156.6|30
1737650550000|2025-01-23 16:42:30|110195.6|110170.6|110193|110168|110215.7|110178|110189.4|110156.4|42
1737650560000|2025-01-23 16:42:40|110191.9|110166.9|110199.3|110174.3|110201.9|110176.9|110191.6|110166.6|28
1737650570000|2025-01-23 16:42:50|110199.1|110174.1|110192.4|110167.4|110213|110177.6|110186.9|110151.1|38
1737650580000|2025-01-23 16:43:00|110190.8|110165.8|110190.5|110165.5|110195.5|110170.5|110185.6|110160.6|24
1737650590000|2025-01-23 16:43:10|110188.8|110163.8|110178.1|110153.1|110201.5|110165.4|110175.5|110149.7|22
1737650600000|2025-01-23 16:43:20|110176.7|110151.7|110145.8|110120.8|110188.8|110152.7|110143|110118|35
1737650610000|2025-01-23 16:43:30|110140.3|110115.3|110132.8|110082.8|110153.9|110121.7|110118|110081.4|63
1737650620000|2025-01-23 16:43:40|110130.4|110080.4|110134.9|110084.9|110142.2|110092.2|110119.8|110069.8|55
1737650630000|2025-01-23 16:43:50|110132.2|110082.2|110136.7|110086.7|110144|110094|110131.1|110081.1|53
1737650640000|2025-01-23 16:44:00|110143.3|110093.3|110136.1|110086.1|110143.3|110093.3|110130.3|110080.3|38
1737650650000|2025-01-23 16:44:10|110132.8|110082.8|110126.2|110076.2|110135.3|110085.3|110121.1|110071.1|48
1737650660000|2025-01-23 16:44:20|110131.2|110081.2|110021.8|109971.8|110131.5|110081.5|110019.8|109938.5|57
1737650670000|2025-01-23 16:44:30|110014.9|109964.9|110040.9|109990.9|110067.5|110010.1|110014.9|109964.8|61
1737650680000|2025-01-23 16:44:40|110041.5|109991.5|110041.4|109991.4|110069.2|110018.6|110034.7|109982.3|57
1737650690000|2025-01-23 16:44:50|110039.4|109989.4|110050.5|110000.5|110062|110012|110032.2|109982.2|62
1737650700000|2025-01-23 16:45:00|110050|110000|109968.1|109918.1|110052.1|110002.1|109968.1|109918.1|65
1737650710000|2025-01-23 16:45:10|109972.8|109922.8|109968.2|109918.2|109980|109930|109941.7|109891.7|63
1737650720000|2025-01-23 16:45:20|109967.1|109917.1|109978.8|109928.8|109983.8|109933.8|109958.6|109908.6|66
1737650730000|2025-01-23 16:45:30|109980.4|109930.4|110003.5|109953.5|110006.4|109956.4|109969.5|109919.5|54
1737650740000|2025-01-23 16:45:40|110006.9|109956.9|110017.1|109967.1|110018.6|109968.6|109998.8|109948.8|47
1737650750000|2025-01-23 16:45:50|110010.9|109960.9|110045|109995|110046.6|109996.6|110004.7|109954.7|44
1737650760000|2025-01-23 16:46:00|110036.8|109986.8|110004.7|109954.7|110045.7|109995.7|110002.8|109952.8|59
1737650770000|2025-01-23 16:46:10|110000|109950|109994.7|109944.7|110020.4|109968|109994.7|109944.5|54
1737650780000|2025-01-23 16:46:20|110015.6|109929.2|109969.6|109919.6|110015.6|109960.5|109969.6|109919.6|53
1737650790000|2025-01-23 16:46:30|109972.1|109922.1|109969|109919|109972.1|109922.1|109955.2|109905.2|58
1737650800000|2025-01-23 16:46:40|109968.2|109918.2|109976.7|109926.7|109986.7|109936.7|109968.2|109918.2|38
1737650810000|2025-01-23 16:46:50|109976.3|109926.3|110008.1|109958.1|110014|109964|109976.3|109926.3|52
1737650820000|2025-01-23 16:47:00|110008|109958|110018.1|109968.1|110018.5|109968.5|109993.8|109943.8|48
1737650830000|2025-01-23 16:47:10|110017.7|109967.7|110018.7|109968.7|110021.9|109971.9|109994.5|109944.5|56
1737650840000|2025-01-23 16:47:20|110019.3|109969.3|110025.6|109975.6|110034.4|109984.4|110008.2|109958.2|56
1737650850000|2025-01-23 16:47:30|110027.1|109977.1|110022.1|109972.1|110035.1|109985.1|110020.1|109970.1|51
1737650860000|2025-01-23 16:47:40|110021.6|109971.6|109939.4|109889.4|110027.3|109977.3|109917.6|109866.4|67
1737650870000|2025-01-23 16:47:50|109940.2|109890.2|109961.7|109884.4|109983.3|109914.3|109920.3|109860.5|56
1737650880000|2025-01-23 16:48:00|109961.9|109884.6|109954.9|109904.9|109995.4|109918|109931.7|109857.6|46
1737650890000|2025-01-23 16:48:10|109956.1|109906.1|109941.5|109891.5|109957.7|109907.7|109934.6|109884.6|41
1737650900000|2025-01-23 16:48:20|109939.9|109889.9|109922.6|109872.6|109949.8|109899.8|109911.1|109861.1|46
1737650910000|2025-01-23 16:48:30|109922.7|109872.7|109916.1|109866.1|109934.2|109884.2|109914.7|109864.7|41
1737650920000|2025-01-23 16:48:40|109917|109867|109931.5|109881.5|109935.4|109885.4|109914.3|109864.3|43
1737650930000|2025-01-23 16:48:50|109931.8|109881.8|109928|109878|109935.3|109885.3|109924.7|109874.7|40
1737650940000|2025-01-23 16:49:00|109928.5|109878.5|109933.8|109883.8|109936.6|109886.6|109926|109876|29
1737650950000|2025-01-23 16:49:10|109933.2|109883.2|109936.7|109886.7|109936.8|109886.8|109933.2|109883.2|10
1737650960000|2025-01-23 16:49:20|109937.5|109887.5|109941.2|109891.2|109948.1|109898.1|109934.7|109884.7|29
1737650970000|2025-01-23 16:49:30|109945.4|109895.4|109955.3|109905.3|109956.1|109906.1|109940.5|109890.5|26
1737650980000|2025-01-23 16:49:40|109954.6|109904.6|109965.9|109915.9|109966.9|109916.9|109951.7|109901.7|45
1737650990000|2025-01-23 16:49:50|109966.8|109916.8|109943.4|109893.4|109969.7|109919.7|109940.8|109890.8|47
1737651000000|2025-01-23 16:50:00|109944.3|109894.3|109936|109886|109948.8|109898.8|109932.9|109882.9|36
1737651010000|2025-01-23 16:50:10|109937.2|109887.2|109923.2|109873.2|109937.2|109887.2|109921.2|109871.2|49
1737651020000|2025-01-23 16:50:20|109916.6|109866.6|109937|109887|109937|109887|109903.7|109853.7|59
1737651030000|2025-01-23 16:50:30|109937.7|109887.7|109950.8|109925.8|109967|109925.8|109934.1|109885.5|50
1737651040000|2025-01-23 16:50:40|109957.2|109907.2|109966.1|109916.1|109966.1|109925.2|109940.8|109896.9|49
1737651050000|2025-01-23 16:50:50|109960.1|109910.1|109967.3|109942.3|109979.8|109942.3|109959|109910.1|42
1737651060000|2025-01-23 16:51:00|109966.8|109941.8|109967.7|109942.7|109979.8|109945.9|109961|109925.2|22
1737651070000|2025-01-23 16:51:10|109968.3|109943.3|110017.4|109967.4|110017.4|109967.4|109968.3|109930.6|48
1737651080000|2025-01-23 16:51:20|110017.2|109967.2|110076.1|109969.2|110085.3|109983.9|109998|109950.4|62
1737651090000|2025-01-23 16:51:30|110091|109975|110085.2|110009.7|110113.4|110016.7|110041.5|109975|61
1737651100000|2025-01-23 16:51:40|110082.4|110006.9|110104.3|110015.7|110133.8|110032.5|110072.7|109979.8|59
1737651110000|2025-01-23 16:51:50|110101.4|110020.7|110070.2|110020.2|110104.9|110025.1|110070.2|110009.4|46
1737651120000|2025-01-23 16:52:00|110068.8|110018.8|110017.6|109967.6|110089.7|110021.2|110013.5|109963.5|60
1737651130000|2025-01-23 16:52:10|110022.8|109972.8|110003.5|109953.5|110024.6|109974.6|109993.8|109943.8|54
1737651140000|2025-01-23 16:52:20|110002.5|109952.5|110012.1|109962.1|110020.9|109977.2|110000.9|109952.5|44
1737651150000|2025-01-23 16:52:30|110014.2|109964.2|110068.1|109994.9|110070.8|109994.9|110003.6|109950.5|53
1737651160000|2025-01-23 16:52:40|110071.2|109992.2|110068.7|110018.7|110096.5|110020.1|110056.6|109965.2|59
1737651170000|2025-01-23 16:52:50|110067.8|110017.8|110053.4|110003.4|110070|110020|110052.7|110002.7|38
1737651180000|2025-01-23 16:53:00|110053.2|110003.2|110076.4|110026.4|110092|110030.6|110050.2|109992.1|47
1737651190000|2025-01-23 16:53:10|110075.8|110025.8|110094.9|109978.9|110098.6|110032.4|110067.7|109978.9|52
1737651200000|2025-01-23 16:53:20|110093.2|109977.2|110055.3|110005.3|110100|110014.2|110050.3|109975.4|40
1737651210000|2025-01-23 16:53:30|110054.6|110004.6|110033.8|109983.8|110056.1|110006.1|110030.4|109980.4|29
1737651220000|2025-01-23 16:53:40|110026.6|109976.6|110029.4|109979.4|110043.2|109993.2|110021.2|109971.2|45
1737651230000|2025-01-23 16:53:50|110029.6|109979.6|110033.3|109983.3|110034.3|109984.3|110024.9|109974.9|30
1737651240000|2025-01-23 16:54:00|110034.5|109984.5|110032.8|109982.8|110038.3|109988.3|110025.2|109975.2|39
1737651250000|2025-01-23 16:54:10|110037.5|109987.5|110042|109992|110051.5|110001.5|110034.5|109984.5|24
1737651260000|2025-01-23 16:54:20|110035.8|109985.8|110030.6|109980.6|110041.4|110001|110016.1|109973.6|54
1737651270000|2025-01-23 16:54:30|110030.5|109980.5|110023|109973|110032.4|109990.3|110012.8|109972.6|30
1737651280000|2025-01-23 16:54:40|110023.9|109973.9|110006.7|109981.7|110028|109984|110004.8|109970|35
1737651290000|2025-01-23 16:54:50|110007.7|109982.7|110011|109986|110016.5|109986|109999.4|109959.2|40
1737651300000|2025-01-23 16:55:00|110012.1|109987.1|110025.4|109975.4|110034|109992.1|110007.9|109969.5|39
1737651310000|2025-01-23 16:55:10|110023.9|109973.9|110003.3|109953.3|110023.9|109978.3|109981.8|109940.7|40
1737651320000|2025-01-23 16:55:20|110000.7|109950.7|109993.9|109943.9|110006.1|109965.1|109984.1|109943.9|30
1737651330000|2025-01-23 16:55:30|109993|109943|110000|109950|110001.1|109967.6|109982.2|109937.9|32
1737651340000|2025-01-23 16:55:40|109999|109949|109996.8|109946.8|110001.3|109957.2|109978.5|109943.2|32
1737651350000|2025-01-23 16:55:50|109995.9|109945.9|110005.1|109980.1|110021.6|109980.8|109991.9|109945.9|42
1737651360000|2025-01-23 16:56:00|110006|109981|110061.4|110011.4|110072.4|110028.7|110006|109973.1|52
1737651370000|2025-01-23 16:56:10|110063.2|110013.2|110036.5|110011.5|110063.2|110019|110032.9|110004.3|57
1737651380000|2025-01-23 16:56:20|110038.1|110013.1|110024.9|109999.9|110043.2|110013.1|110019.4|109990.7|56
1737651390000|2025-01-23 16:56:30|110024|109999|110035|110010|110050.3|110016.7|110024|109985.3|54
1737651400000|2025-01-23 16:56:40|110035.8|110010.8|110023.1|109998.1|110036.2|110011.2|110023.1|109998.1|29
1737651410000|2025-01-23 16:56:50|110023.7|109998.7|110054.5|110004.5|110064.2|110027.5|110023.7|109998.7|51
1737651420000|2025-01-23 16:57:00|110054.1|110004.1|110041.2|110016.2|110062|110022.9|110039.3|110004.1|37
1737651430000|2025-01-23 16:57:10|110040.6|110015.6|110042.2|110017.2|110063.8|110021.1|110039.2|110004.1|26
1737651440000|2025-01-23 16:57:20|110041.7|110016.7|110041.4|110016.4|110045|110020|110041|110016|22
1737651450000|2025-01-23 16:57:30|110040.9|110015.9|110053.9|110028.9|110057.7|110032.7|110038.6|110013.6|18
1737651460000|2025-01-23 16:57:40|110053.4|110028.4|110060|110035|110077.5|110041.8|110052.4|110023.3|42
1737651470000|2025-01-23 16:57:50|110059.1|110034.1|110060.3|110035.3|110066.1|110041.1|110057.8|110032.8|40
1737651480000|2025-01-23 16:58:00|110059.4|110034.4|110036.3|110011.3|110061.7|110036.7|110033.4|110008.4|47
1737651490000|2025-01-23 16:58:10|110037.4|110012.4|110042.1|110017.1|110043.7|110018.7|110029.5|110004.5|39
1737651500000|2025-01-23 16:58:20|110043.7|110018.7|110034.3|110009.3|110046|110021|110034.3|110009.3|37
1737651510000|2025-01-23 16:58:30|110034|110009|110035.7|110010.7|110037.5|110012.5|110026.3|110001.3|44
1737651520000|2025-01-23 16:58:40|110035.2|110010.2|110034.2|110009.2|110049|110013.3|110024.3|109999|53
1737651530000|2025-01-23 16:58:50|110035.8|110010.8|110040.7|110015.7|110048|110023|110028.1|110003.1|60
1737651540000|2025-01-23 16:59:00|110041.6|110016.6|110037.7|110012.7|110044.1|110019.1|110024.9|109999.9|65
1737651550000|2025-01-23 16:59:10|110035.6|110010.6|110033.2|110008.2|110052.8|110017.1|110028.1|109998.9|61
1737651560000|2025-01-23 16:59:20|110030.9|110005.9|110026|110001|110041.7|110016.7|110024.8|109999.8|32
1737651570000|2025-01-23 16:59:30|110027.2|110002.2|110040.8|110015.8|110046.8|110021.8|110027.2|110002.2|59
1737651580000|2025-01-23 16:59:40|110040.7|110015.7|110035.7|110010.7|110041.6|110016.6|110026|110001|62
1737651590000|2025-01-23 16:59:50|110036.7|110011.7|110022.7|109997.7|110037.2|110012.2|110022|109997|58
1737651600000|2025-01-23 17:00:00|110024.2|109999.2|110071.8|110021.8|110071.8|110021.8|110024.2|109992.8|59
1737651610000|2025-01-23 17:00:10|110071.2|110021.2|110051|110001|110073.6|110023.6|110051|110001|55
1737651620000|2025-01-23 17:00:20|110043.8|109993.8|110050.9|110000.9|110052|110014.8|110029.6|109987.1|61
1737651630000|2025-01-23 17:00:30|110053.4|110003.4|110049.6|109999.6|110054|110015.8|110034.4|109997.9|41
1737651640000|2025-01-23 17:00:40|110050.8|110000.8|110047.9|109997.9|110052.9|110002.9|110025.2|109987.2|45
1737651650000|2025-01-23 17:00:50|110046.2|109996.2|110058.1|110008.1|110070.3|110020.3|110033.3|109987.2|57
1737651660000|2025-01-23 17:01:00|110058.2|110008.2|110065|110040|110080.6|110041.3|110058.2|110008.2|39
1737651670000|2025-01-23 17:01:10|110063.3|110038.3|110069.8|110044.8|110086.9|110045.7|110059.5|110024.1|43
1737651680000|2025-01-23 17:01:20|110079.3|110029.3|110081.7|110031.7|110082.3|110044.7|110062.1|110016.9|38
1737651690000|2025-01-23 17:01:30|110082.7|110032.7|110092.8|110042.8|110092.8|110042.8|110074.4|110024.4|42
1737651700000|2025-01-23 17:01:40|110094.6|110044.6|110089.4|110039.4|110098|110048|110083.2|110033.2|55
1737651710000|2025-01-23 17:01:50|110089.5|110039.5|110074|110049|110094.9|110049|110074|110033.9|41
1737651720000|2025-01-23 17:02:00|110069.8|110044.8|110091|110041|110094.4|110049.5|110066.9|110030.6|42
1737651730000|2025-01-23 17:02:10|110089.8|110039.8|110077.8|110052.8|110093|110053.6|110075.4|110036|26
1737651740000|2025-01-23 17:02:20|110077.2|110052.2|110066.5|110041.5|110086.8|110053.6|110066.5|110027.8|33
1737651750000|2025-01-23 17:02:30|110067.6|110042.6|110070.1|110045.1|110073.2|110048.2|110067.6|110042.6|29
1737651760000|2025-01-23 17:02:40|110070.8|110045.8|110075.7|110050.7|110088.5|110052.1|110066.6|110038.5|44
1737651770000|2025-01-23 17:02:50|110076.7|110051.7|110107.5|110057.5|110111.9|110061.9|110076.7|110041.1|42
1737651780000|2025-01-23 17:03:00|110105|110055|110095.6|110045.6|110105.1|110065|110085.1|110043.3|35
1737651790000|2025-01-23 17:03:10|110080.7|110055.7|110071.5|110046.5|110093.5|110055.7|110070.3|110035.9|37
1737651800000|2025-01-23 17:03:20|110072.3|110047.3|110048.8|110023.8|110080.5|110048.8|110046.2|110021.2|49
1737651810000|2025-01-23 17:03:30|110049.9|110024.9|110043.4|110018.4|110072.2|110028.1|110041.4|110005.2|54
1737651820000|2025-01-23 17:03:40|110044.1|110019.1|110055.3|110005.3|110062.1|110024.2|110043|109998.3|37
1737651830000|2025-01-23 17:03:50|110055.2|110005.2|110047.2|109997.2|110059|110022|110042.6|109997.2|37
1737651840000|2025-01-23 17:04:00|110048.3|109998.3|110013|109988|110048.3|110008.7|110010.2|109972.6|38
1737651850000|2025-01-23 17:04:10|110013.6|109988.6|110015|109990|110021.2|109996.2|110013.4|109988.4|26
1737651860000|2025-01-23 17:04:20|110015.7|109990.7|110016.6|109991.6|110017.2|109992.2|110015.1|109990.1|7
1737651870000|2025-01-23 17:04:30|110017.2|109992.2|110018.7|109993.7|110023.4|109995.8|110011.9|109972.3|24
1737651880000|2025-01-23 17:04:40|110019.5|109994.5|110046|110021|110046.6|110021|110017.5|109988.4|45
1737651890000|2025-01-23 17:04:50|110044.8|110019.8|110027.2|110002.2|110058.2|110019.8|110025.9|109985.2|40
1737651900000|2025-01-23 17:05:00|110025.7|110000.7|110046.5|109996.5|110046.5|110006.4|110020.4|109986.9|47
1737651910000|2025-01-23 17:05:10|110041.4|109991.4|110016.6|109991.6|110041.4|109995.9|110010.8|109978.6|42
1737651920000|2025-01-23 17:05:20|110030.5|109980.5|110019.5|109994.5|110043.7|110000.4|110011.2|109973.5|43
1737651930000|2025-01-23 17:05:30|110019.9|109994.9|110012.4|109987.4|110048.2|109998.2|110011.1|109972.2|38
1737651940000|2025-01-23 17:05:40|110011.8|109986.8|110011.3|109986.3|110014.5|109989.5|110010.3|109985.3|25
1737651950000|2025-01-23 17:05:50|110010.8|109985.8|110021.9|109971.9|110026.6|109985.9|110008|109971.1|41
1737651960000|2025-01-23 17:06:00|110021.8|109971.8|110012.9|109962.9|110021.8|109983.1|109988.7|109944.3|62
1737651970000|2025-01-23 17:06:10|110013.2|109963.2|109984.8|109959.8|110013.2|109970.9|109982.4|109942.4|44
1737651980000|2025-01-23 17:06:20|109983.7|109958.7|109997.9|109947.9|110000.8|109962.8|109981.4|109942.8|32
1737651990000|2025-01-23 17:06:30|109996.3|109946.3|109999.3|109949.3|110002.3|109952.3|109988.7|109938.7|35
1737652000000|2025-01-23 17:06:40|109984.8|109959.8|110020.7|109970.7|110022|109972|109983.6|109946.3|52
1737652010000|2025-01-23 17:06:50|110020.6|109970.6|110039.6|109989.6|110043.7|109993.7|110019.5|109969.5|40
1737652020000|2025-01-23 17:07:00|110037.9|109987.9|110030.5|109980.5|110046.7|109996.7|110026.9|109976.9|39
1737652030000|2025-01-23 17:07:10|110030.9|109980.9|110022.6|109972.6|110035|109985|110016.6|109966.6|42
1737652040000|2025-01-23 17:07:20|110023.6|109973.6|110008.9|109983.9|110023.6|109987.7|110008.9|109968.2|23
1737652050000|2025-01-23 17:07:30|110010|109985|110012.3|109987.3|110027.8|109989.3|110008.2|109974.9|42
1737652060000|2025-01-23 17:07:40|110012.9|109987.9|110014.6|109989.6|110017.6|109992.6|110012|109987|44
1737652070000|2025-01-23 17:07:50|110014.7|109989.7|110016.8|109966.8|110028.8|109995|110011.2|109964.6|37
1737652080000|2025-01-23 17:08:00|110014.7|109964.7|109999.1|109974.1|110018.7|109982.6|109999.1|109960.8|19
1737652090000|2025-01-23 17:08:10|110016.9|109966.9|110001.1|109976.1|110019.2|109979.4|109992.5|109961.8|36
1737652100000|2025-01-23 17:08:20|110000.4|109975.4|110029.6|109979.6|110031.8|109997.9|110000.4|109967.3|35
1737652110000|2025-01-23 17:08:30|110029.5|109979.5|110021.2|109996.2|110029.7|109996.2|110009.4|109973.6|53
1737652120000|2025-01-23 17:08:40|110021.1|109996.1|110014.7|109989.7|110036.8|109997.6|110014|109980.5|44
1737652130000|2025-01-23 17:08:50|110016.1|109991.1|110033.4|109983.4|110035.4|109996.4|110016.1|109979.6|25
1737652140000|2025-01-23 17:09:00|110016.3|109991.3|110014.2|109989.2|110044.2|110008.3|110014.2|109989.2|25
1737652150000|2025-01-23 17:09:10|110014.6|109989.6|110021.1|109996.1|110032.3|109996.2|110012.3|109977.1|47
1737652160000|2025-01-23 17:09:20|110018.9|109993.9|110018.8|109993.8|110019.7|109994.7|110012.4|109987.4|35
1737652170000|2025-01-23 17:09:30|110019.2|109994.2|110019.9|109994.9|110026.5|110001.5|110015.6|109990.6|49
1737652180000|2025-01-23 17:09:40|110019.4|109994.4|110043.7|109993.7|110044.2|109996.5|110015|109986.8|36
1737652190000|2025-01-23 17:09:50|110043.8|109993.8|110047.4|109997.4|110048.4|109998.4|110029.6|109979.6|32
1737652200000|2025-01-23 17:10:00|110047.5|109997.5|110017.8|109992.8|110047.5|109997.5|110016.6|109971.7|30
1737652210000|2025-01-23 17:10:10|110016.5|109991.5|110019.1|109969.1|110033.1|109991.5|110015.2|109968.7|48
1737652220000|2025-01-23 17:10:20|110026.1|109976.1|110027.5|109977.5|110028.1|109991|110011.1|109969.1|51
1737652230000|2025-01-23 17:10:30|110026.5|109976.5|110008.5|109958.5|110026.7|109976.7|110001.8|109951.8|50
1737652240000|2025-01-23 17:10:40|110010.1|109960.1|110009.8|109959.8|110013.1|109970.8|109988.1|109947.5|49
1737652250000|2025-01-23 17:10:50|110010.7|109960.7|110013.7|109963.7|110016.6|109977.5|109994.7|109957.1|26
1737652260000|2025-01-23 17:11:00|110016.3|109966.3|109993.4|109968.4|110017|109976.7|109993.4|109950.8|39
1737652270000|2025-01-23 17:11:10|109994.8|109969.8|109998.3|109973.3|110018.6|109973.3|109994.3|109957.1|28
1737652280000|2025-01-23 17:11:20|109994.4|109969.4|110013.6|109963.6|110017.7|109973.5|109994.4|109963.6|19
1737652290000|2025-01-23 17:11:30|110013.1|109963.1|110006.3|109956.3|110013.8|109971.5|109992.7|109942.7|50
1737652300000|2025-01-23 17:11:40|110006.7|109956.7|110004|109954|110009.7|109967.3|109988.5|109946.2|46
1737652310000|2025-01-23 17:11:50|110002.9|109952.9|110018.7|109968.7|110021.1|109983.1|109991.2|109950|34
1737652320000|2025-01-23 17:12:00|110019.7|109969.7|109995.7|109970.7|110019.9|109984.3|109994.4|109960.3|47
1737652330000|2025-01-23 17:12:10|109996.9|109971.9|110000.7|109975.7|110018.4|109976.3|109994.1|109960.4|46
1737652340000|2025-01-23 17:12:20|110000|109975|110017.7|109967.7|110017.7|109979.7|109992|109954.5|36
1737652350000|2025-01-23 17:12:30|110018.9|109968.9|110020.9|109995.9|110022.4|109997.4|110003.3|109968.9|24
1737652360000|2025-01-23 17:12:40|110021.8|109996.8|110028|110003|110029.7|110004.7|110020.9|109995.9|25
1737652370000|2025-01-23 17:12:50|110028.8|110003.8|110043.5|109993.5|110044.2|110003.8|110025.5|109988.7|19
1737652380000|2025-01-23 17:13:00|110042.6|109992.6|110011.2|109986.2|110042.6|110000.5|110009.9|109978.5|51
1737652390000|2025-01-23 17:13:10|110011.8|109986.8|110018|109968|110030.3|109992.7|110009.3|109964.5|49
1737652400000|2025-01-23 17:13:20|110017.3|109967.3|109993.3|109968.3|110021.2|109979.5|109993.3|109960.7|47
1737652410000|2025-01-23 17:13:30|109997.2|109972.2|109977.9|109952.9|109997.2|109972.2|109977.9|109941.9|19
1737652420000|2025-01-23 17:13:40|109994.3|109944.3|109990.7|109940.7|109995.7|109956.3|109974.8|109938.5|18
1737652430000|2025-01-23 17:13:50|109990.3|109940.3|109982.3|109957.3|110000|109963.1|109979.1|109940.1|26
1737652440000|2025-01-23 17:14:00|109995.1|109945.1|109989.2|109964.2|109998.7|109967.6|109981.9|109940.9|26
1737652450000|2025-01-23 17:14:10|109989|109964|109996.7|109946.7|110003.4|109967.8|109986.1|109936.7|30
1737652460000|2025-01-23 17:14:20|109979.7|109954.7|109992.3|109942.3|109993.2|109957.5|109979.7|109939.5|12
1737652470000|2025-01-23 17:14:30|109992.5|109942.5|109987.1|109962.1|109996.3|109963.4|109980.8|109942.5|22
1737652480000|2025-01-23 17:14:40|109995|109945|109991.7|109941.7|109999.3|109957.3|109982.1|109937.8|31
1737652490000|2025-01-23 17:14:50|109990.8|109940.8|109994.9|109944.9|110003.5|109972.2|109983.3|109939.5|44
1737652500000|2025-01-23 17:15:00|109996.2|109946.2|110006.3|109956.3|110006.5|109969.2|109989.1|109945|22
1737652510000|2025-01-23 17:15:10|110005|109955|110008.4|109958.4|110011.6|109973.9|109996.4|109952.8|43
1737652520000|2025-01-23 17:15:20|110009|109959|110026.5|109976.5|110028.9|109988|110003.4|109959|34
1737652530000|2025-01-23 17:15:30|110027.5|109977.5|110037.4|109987.4|110056|110006|110027.1|109977.1|42
1737652540000|2025-01-23 17:15:40|110037.5|109987.5|110031.9|110006.9|110044.1|110006.9|110030.5|109987.5|10
1737652550000|2025-01-23 17:15:50|110031.4|110006.4|110051.7|110001.7|110055.8|110013.9|110024.6|109987.1|34
1737652560000|2025-01-23 17:16:00|110052.7|110002.7|110047.7|110022.7|110058.8|110023.8|110037.8|110000.4|28
1737652570000|2025-01-23 17:16:10|110049|110024|110048.5|110023.5|110070.3|110028.3|110048|110011.2|30
1737652580000|2025-01-23 17:16:20|110047.7|110022.7|110044.4|110019.4|110071.6|110040.9|110044.4|110011.8|30
1737652590000|2025-01-23 17:16:30|110042.7|110017.7|110054.7|110004.7|110062.6|110023.5|110039.9|110004.1|28
1737652600000|2025-01-23 17:16:40|110049.3|109999.3|110033.7|110008.7|110055.4|110014.1|110027.9|109991.7|30
1737652610000|2025-01-23 17:16:50|110035|110010|110048.9|109998.9|110048.9|110010|110027|109998.9|12
1737652620000|2025-01-23 17:17:00|110035.2|110010.2|110033.9|110008.9|110043.6|110010.2|110024|109986.8|24
1737652630000|2025-01-23 17:17:10|110034|110009|110026.3|110001.3|110044.9|110009|110023.2|109984.4|31
1737652640000|2025-01-23 17:17:20|110024.9|109999.9|110019.9|109994.9|110034.1|109999.9|110019.2|109979.5|24
1737652650000|2025-01-23 17:17:30|110023.1|109998.1|110015.3|109990.3|110041.2|110009.3|110014.2|109976.7|37
1737652660000|2025-01-23 17:17:40|110014.9|109989.9|110018.7|109968.7|110025.1|109992.9|110010.6|109967.9|30
1737652670000|2025-01-23 17:17:50|110023|109973|110003|109978|110023|109984.7|110000.3|109961.4|15
1737652680000|2025-01-23 17:18:00|110003.5|109978.5|110017.7|109992.7|110031.2|109995.3|110003.5|109967.8|40
1737652690000|2025-01-23 17:18:10|110018.5|109993.5|110030.4|110005.4|110030.4|110005.4|110018.5|109993.5|18
1737652700000|2025-01-23 17:18:20|110029.9|110004.9|110027.3|110002.3|110029.9|110004.9|110025|110000|5
1737652710000|2025-01-23 17:18:30|110035.3|110010.3|110031|110006|110036.8|110011.8|110026.4|110001.4|20
1737652720000|2025-01-23 17:18:40|110032.9|110007.9|110036.9|109986.9|110047.3|110017.6|110032.9|109986.9|24
1737652730000|2025-01-23 17:18:50|110041.6|109991.6|110045.8|109995.8|110046.1|110006.4|110030.4|109986.9|40
1737652740000|2025-01-23 17:19:00|110045.7|109995.7|110009.1|109984.1|110045.7|109995.7|110000.5|109963.9|32
1737652750000|2025-01-23 17:19:10|110021.1|109971.1|110028.7|109978.7|110030|109989.5|110008.7|109970.4|30
1737652760000|2025-01-23 17:19:20|110028.5|109978.5|110048.1|109998.1|110048.1|109998.1|110027.8|109977.8|34
1737652770000|2025-01-23 17:19:30|110048.3|109998.3|110056.9|110006.9|110058.3|110008.3|110043.4|109993.4|18
1737652780000|2025-01-23 17:19:40|110056.8|110006.8|110065.5|110040.5|110066.3|110040.5|110055.4|110006.8|20
1737652790000|2025-01-23 17:19:50|110064.3|110039.3|110055.7|110005.7|110069.6|110039.3|110054.7|110004.7|20
1737652800000|2025-01-23 17:20:00|110060.2|110010.2|110041.9|110016.9|110060.7|110023.3|110041.9|110004.9|16
1737652810000|2025-01-23 17:20:10|110044|110019|110046.4|109996.4|110057.6|110023.9|110033.8|109996.3|28
1737652820000|2025-01-23 17:20:20|110046.1|109996.1|110048.9|109998.9|110048.9|109998.9|110043.8|109993.8|11
1737652830000|2025-01-23 17:20:30|110048.8|109998.8|110046.7|109996.7|110048.8|109998.8|110041.4|109991.4|18
1737652840000|2025-01-23 17:20:40|110047.2|109997.2|110054|110004|110054.6|110004.6|110047.2|109997.2|23
1737652850000|2025-01-23 17:20:50|110057.6|110007.6|110047.8|109997.8|110057.6|110019|110029|109996.3|26
1737652860000|2025-01-23 17:21:00|110047.7|109997.7|110045.8|110020.8|110050.6|110020.8|110037.8|109993.9|22
1737652870000|2025-01-23 17:21:10|110045.7|110020.7|110050.5|110000.5|110051.6|110020.7|110030.3|109994.8|20
1737652880000|2025-01-23 17:21:20|110050.6|110000.6|110055.6|110005.6|110055.6|110013.1|110034|109998.7|22
1737652890000|2025-01-23 17:21:30|110051|110001|110042.3|110017.3|110052.4|110017.3|110031.2|109999.6|22
1737652900000|2025-01-23 17:21:40|110036.1|110011.1|110050.1|110000.1|110051.1|110015.7|110036.1|109995|14
1737652910000|2025-01-23 17:21:50|110044.9|109994.9|110034.4|110009.4|110049.5|110014|110034.1|109994.9|12
1737652920000|2025-01-23 17:22:00|110039.9|110014.9|110051.3|110026.3|110071.9|110031.7|110037.5|110012.5|30
1737652930000|2025-01-23 17:22:10|110050.2|110025.2|110033.6|110008.6|110052|110025.7|110031|109991.8|35
1737652940000|2025-01-23 17:22:20|110033.2|110008.2|110041.9|109991.9|110044.4|110008.2|110028.6|109990.4|28
1737652950000|2025-01-23 17:22:30|110045.1|109995.1|110032|110007|110045.1|110008.1|110024.9|109986.6|23
1737652960000|2025-01-23 17:22:40|110030.9|110005.9|110035.4|110010.4|110035.4|110010.4|110030.4|110005.4|12
1737652970000|2025-01-23 17:22:50|110038.6|110013.6|110036.6|110011.6|110039.7|110014.7|110034|110009|30
1737652980000|2025-01-23 17:23:00|110037.3|110012.3|110045.4|109995.4|110046.2|110014.2|110032.2|109992.8|34
1737652990000|2025-01-23 17:23:10|110045.9|109995.9|110047.5|109997.5|110047.5|110004.7|110027.1|109987.1|22
1737653000000|2025-01-23 17:23:20|110048.6|109998.6|110026.2|110001.2|110049.1|110001.2|110026.2|109987.4|17
1737653010000|2025-01-23 17:23:30|110021.3|109996.3|110030.1|110005.1|110040.9|110007.8|110021.3|109987.5|24
1737653020000|2025-01-23 17:23:40|110031.4|110006.4|110030.5|110005.5|110034.1|110009.1|110027.5|110002.5|11
1737653030000|2025-01-23 17:23:50|110031.8|110006.8|110032.8|110007.8|110036.3|110011.3|110031.8|110006.8|19
1737653040000|2025-01-23 17:24:00|110033.9|110008.9|110037|110012|110042.2|110017.2|110033.1|110008.1|38
1737653050000|2025-01-23 17:24:10|110037.2|110012.2|110038.8|110013.8|110042.5|110017.5|110034.4|110009.4|31
1737653060000|2025-01-23 17:24:20|110038.6|110013.6|110045.5|110020.5|110045.5|110020.5|110033.7|110008.7|13
1737653070000|2025-01-23 17:24:30|110046.2|110021.2|110056.3|110031.3|110056.9|110031.9|110046.2|110021.2|26
1737653080000|2025-01-23 17:24:40|110055.3|110030.3|110054.4|110029.4|110059.7|110034.7|110054.4|110029.4|11
1737653090000|2025-01-23 17:24:50|110054.1|110029.1|110049|110024|110057.1|110032.1|110045|110020|20
1737653100000|2025-01-23 17:25:00|110048.4|110023.4|110052.7|110027.7|110057.7|110032.7|110047.7|110022.7|19
1737653110000|2025-01-23 17:25:10|110052.2|110027.2|110050.7|110025.7|110052.2|110027.2|110041.5|110016.5|20
1737653120000|2025-01-23 17:25:20|110050.6|110025.6|110059.5|110034.5|110060.9|110035.9|110049.4|110024.4|16
1737653130000|2025-01-23 17:25:30|110058.5|110033.5|110041.9|110016.9|110058.5|110033.5|110040|110015|23
1737653140000|2025-01-23 17:25:40|110042.6|110017.6|110044.8|110019.8|110045.6|110020.6|110042|110017|28
1737653150000|2025-01-23 17:25:50|110044.3|110019.3|110049.1|110024.1|110051.6|110026.6|110044.3|110019.3|32
1737653160000|2025-01-23 17:26:00|110050|110025|110052.5|110027.5|110053.2|110028.2|110047.2|110022.2|26
1737653170000|2025-01-23 17:26:10|110053.6|110028.6|110057.2|110032.2|110057.2|110032.2|110053.5|110028.5|16
1737653180000|2025-01-23 17:26:20|110058.8|110033.8|110059.2|110034.2|110061.9|110036.9|110056.4|110031.4|31
1737653190000|2025-01-23 17:26:30|110058.1|110033.1|110093.6|110043.6|110096.5|110058.2|110058.1|110033.1|27
1737653200000|2025-01-23 17:26:40|110093.7|110043.7|110104.8|110054.8|110105.5|110055.5|110093.2|110043.2|35
1737653210000|2025-01-23 17:26:50|110104.3|110054.3|110101.7|110051.7|110105.1|110055.1|110097|110047|19
1737653220000|2025-01-23 17:27:00|110100.7|110050.7|110096.4|110046.4|110101.8|110051.8|110096.4|110046.4|24
1737653230000|2025-01-23 17:27:10|110097.6|110047.6|110098.7|110048.7|110106.7|110056.7|110095.5|110045.5|22
1737653240000|2025-01-23 17:27:20|110086.5|110061.5|110088.6|110063.6|110089.9|110064.9|110084.4|110059.4|22
1737653250000|2025-01-23 17:27:30|110087.9|110062.9|110086.5|110061.5|110099.6|110063.6|110079.9|110045.4|30
1737653260000|2025-01-23 17:27:40|110086.4|110061.4|110091.6|110066.6|110092.3|110067.3|110086.4|110061.4|13
1737653270000|2025-01-23 17:27:50|110092.1|110067.1|110095.9|110070.9|110099.9|110074.9|110092.1|110067.1|24
1737653280000|2025-01-23 17:28:00|110095.8|110070.8|110093|110068|110100.4|110075.4|110093|110068|32
1737653290000|2025-01-23 17:28:10|110092.7|110067.7|110095.1|110045.1|110107.6|110067.8|110086.3|110045.1|20
1737653300000|2025-01-23 17:28:20|110083.8|110058.8|110089.7|110064.7|110104|110065.9|110081.3|110045.7|24
1737653310000|2025-01-23 17:28:30|110090.5|110065.5|110092.6|110067.6|110092.9|110067.9|110089.7|110064.7|19
1737653320000|2025-01-23 17:28:40|110091.8|110066.8|110091.5|110066.5|110104.8|110066.9|110087.6|110053.3|18
1737653330000|2025-01-23 17:28:50|110090.3|110065.3|110090.6|110065.6|110091.3|110066.3|110085.6|110060.6|29
1737653340000|2025-01-23 17:29:00|110089.9|110064.9|110102.7|110052.7|110103.4|110064.9|110077.8|110050.5|32
1737653350000|2025-01-23 17:29:10|110103.6|110053.6|110097.4|110047.4|110103.7|110060.8|110085.8|110046.4|17
1737653360000|2025-01-23 17:29:20|110096.3|110046.3|110100.6|110050.6|110101.2|110060.6|110084.5|110046.3|9
1737653370000|2025-01-23 17:29:30|110096.4|110046.4|110091.4|110066.4|110106.1|110066.4|110084.5|110046.4|15
1737653380000|2025-01-23 17:29:40|110090.9|110065.9|110097.8|110072.8|110113.4|110076.4|110090.7|110062.5|27
1737653390000|2025-01-23 17:29:50|110097.4|110072.4|110104.9|110054.9|110106.5|110076.6|110092.7|110053.9|27
1737653400000|2025-01-23 17:30:00|110105.8|110055.8|110105.4|110055.4|110107|110057|110103.2|110053.2|18
1737653410000|2025-01-23 17:30:10|110104.7|110054.7|110098.7|110048.7|110104.7|110054.7|110098.7|110048.7|21
1737653420000|2025-01-23 17:30:20|110101.6|110051.6|110107.5|110057.5|110107.5|110064.7|110089.7|110051.6|12
1737653430000|2025-01-23 17:30:30|110108|110058|110106|110056|110108.4|110058.4|110103.2|110053.2|12
1737653440000|2025-01-23 17:30:40|110105|110055|110089.9|110064.9|110105|110064.9|110086.8|110051.5|10
1737653450000|2025-01-23 17:30:50|110088.9|110063.9|110100.2|110050.2|110102.3|110064.3|110086.1|110050.2|10
1737653460000|2025-01-23 17:31:00|110097.1|110047.1|110099|110049|110104.3|110054.3|110097|110047|18
1737653470000|2025-01-23 17:31:10|110098.3|110048.3|110099|110049|110101.1|110051.1|110098.3|110048.3|8
1737653480000|2025-01-23 17:31:20|110099.6|110049.6|110097.5|110047.5|110102.2|110052.2|110097.5|110047.5|14
1737653490000|2025-01-23 17:31:30|110098.1|110048.1|110098.8|110048.8|110100.5|110050.5|110097.3|110047.3|10
1737653500000|2025-01-23 17:31:40|110099.7|110049.7|110101.8|110051.8|110103.4|110053.4|110099.7|110049.7|11
1737653510000|2025-01-23 17:31:50|110101.3|110051.3|110103.2|110053.2|110103.2|110053.2|110101.3|110051.3|4
1737653520000|2025-01-23 17:32:00|110102.2|110052.2|110101.8|110051.8|110102.9|110065.9|110085.7|110050.8|15
1737653530000|2025-01-23 17:32:10|110102.8|110052.8|110089.9|110064.9|110107.8|110064.9|110089.9|110050.9|15
1737653540000|2025-01-23 17:32:20|110091.1|110066.1|110062.3|110037.3|110103.2|110070.4|110060.1|110032.7|42
1737653550000|2025-01-23 17:32:30|110063.1|110038.1|110059.2|110034.2|110063.5|110038.5|110056.8|110031.8|16
1737653560000|2025-01-23 17:32:40|110058.1|110033.1|110052.5|110027.5|110065.2|110033.1|110051|110015.2|24
1737653570000|2025-01-23 17:32:50|110051.9|110026.9|110050|110025|110053.5|110028.5|110049.4|110024.4|18
1737653580000|2025-01-23 17:33:00|110049.4|110024.4|110058.3|110033.3|110058.3|110033.3|110047.8|110022.8|30
1737653590000|2025-01-23 17:33:10|110054.9|110029.9|110060.7|110035.7|110065.2|110040.2|110054.9|110029.9|17
1737653600000|2025-01-23 17:33:20|110059.5|110034.5|110051.6|110026.6|110059.5|110034.5|110050.4|110025.4|12
1737653610000|2025-01-23 17:33:30|110050.5|110025.5|110055.6|110030.6|110055.6|110030.6|110050.5|110025.5|13
1737653620000|2025-01-23 17:33:40|110060.5|110035.5|110068.4|110043.4|110068.4|110043.4|110059.9|110034.9|10
1737653630000|2025-01-23 17:33:50|110068.5|110043.5|110061.5|110036.5|110079.4|110043.5|110061.5|110029.4|21
1737653640000|2025-01-23 17:34:00|110065.4|110040.4|110061.3|110036.3|110065.4|110040.4|110059.8|110034.8|7
1737653650000|2025-01-23 17:34:10|110064.8|110039.8|110047.5|110022.5|110071.6|110039.8|110045.8|110018.8|23
1737653660000|2025-01-23 17:34:20|110045.3|110020.3|110033.3|110008.3|110049.1|110024.1|110033.3|110008.3|33
1737653670000|2025-01-23 17:34:30|110032.7|110007.7|110029.2|110004.2|110034.6|110009.6|110027.9|110002.9|29
1737653680000|2025-01-23 17:34:40|110030.1|110005.1|110025.8|110000.8|110030.3|110005.3|110025.2|110000.2|16
1737653690000|2025-01-23 17:34:50|110026.6|110001.6|110025.9|110000.9|110042.3|110004.8|110025.9|109991.6|11
1737653700000|2025-01-23 17:35:00|110029.8|110004.8|110034.4|110009.4|110034.4|110009.4|110025.7|110000.7|14
1737653710000|2025-01-23 17:35:10|110030|110005|110032|110007|110034.4|110009.4|110028.2|110003.2|9
1737653720000|2025-01-23 17:35:20|110027.7|110002.7|110023.2|109998.2|110031.2|110006.2|110019.8|109994.8|14
1737653730000|2025-01-23 17:35:30|110028.8|109978.8|110012.3|109987.3|110028.8|109989.3|110009.9|109973.9|18
1737653740000|2025-01-23 17:35:40|110013.2|109988.2|110023.3|109998.3|110024.4|109999.4|110013.2|109988.2|9
1737653750000|2025-01-23 17:35:50|110022.3|109997.3|110024.4|109999.4|110024.6|109999.6|110020.4|109995.4|12
1737653760000|2025-01-23 17:36:00|110017.9|109992.9|110017.2|109992.2|110018.5|109993.5|110014.6|109989.6|17
1737653770000|2025-01-23 17:36:10|110015.6|109990.6|110008.7|109958.7|110015.6|109990.6|110000.7|109956.4|18
1737653780000|2025-01-23 17:36:20|110003.3|109953.3|110003|109953|110008.9|109967.9|109992.9|109952.2|19
1737653790000|2025-01-23 17:36:30|110002.4|109952.4|109990.3|109965.3|110005.4|109966.6|109990.3|109952.4|9
1737653800000|2025-01-23 17:36:40|109988.8|109963.8|110002.5|109952.5|110008.9|109963.8|109988.8|109950.4|11
1737653810000|2025-01-23 17:36:50|110003.1|109953.1|110001.7|109951.7|110008.4|109958.4|109998.6|109948.6|22
1737653820000|2025-01-23 17:37:00|109998.6|109948.6|110001|109951|110003.8|109953.8|109997.1|109947.1|14
1737653830000|2025-01-23 17:37:10|110001.9|109951.9|110004.7|109954.7|110006.8|109956.8|110000.5|109950.5|16
1737653840000|2025-01-23 17:37:20|110004.5|109954.5|110004.7|109954.7|110005.7|109955.7|110000.6|109950.6|11
1737653850000|2025-01-23 17:37:30|109998.6|109948.6|110001.3|109951.3|110004.8|109954.8|109998.6|109948.6|19
1737653860000|2025-01-23 17:37:40|110002.2|109952.2|110003.4|109953.4|110003.9|109953.9|110000.8|109950.8|9
1737653870000|2025-01-23 17:37:50|110002.5|109952.5|109999.6|109949.6|110003.9|109953.9|109997.8|109947.8|11
1737653880000|2025-01-23 17:38:00|110000.5|109950.5|110006.8|109956.8|110007.6|109964.6|109988.5|109950.5|16
1737653890000|2025-01-23 17:38:10|110007.7|109957.7|109991.4|109966.4|110011.5|109967.5|109991.4|109955.1|14
1737653900000|2025-01-23 17:38:20|109990.3|109965.3|109998.6|109948.6|110006.5|109965.3|109990.3|109943.9|15
1737653910000|2025-01-23 17:38:30|109997.7|109947.7|110002.5|109952.5|110006.1|109956.1|109995.1|109945.1|21
1737653920000|2025-01-23 17:38:40|110003.5|109953.5|110004|109954|110007.4|109957.4|110003.5|109953.5|8
1737653930000|2025-01-23 17:38:50|110005.9|109955.9|110005.1|109955.1|110009.2|109959.2|110003.6|109953.6|10
1737653940000|2025-01-23 17:39:00|110009.8|109959.8|109999.8|109949.8|110010.8|109960.8|109999.5|109949.5|19
1737653950000|2025-01-23 17:39:10|109999.2|109949.2|109990.4|109940.4|110000|109950|109973.3|109932.9|20
1737653960000|2025-01-23 17:39:20|109985.8|109935.8|109986.1|109936.1|109995.2|109955.2|109971.4|109935.8|24
1737653970000|2025-01-23 17:39:30|109983.6|109933.6|109974.7|109924.7|109983.6|109940.8|109962.4|109923.6|10
1737653980000|2025-01-23 17:39:40|109975.7|109925.7|109965.7|109940.7|109978.3|109944.2|109965.2|109925.7|11
1737653990000|2025-01-23 17:39:50|109967.4|109942.4|109966.2|109941.2|109967.4|109942.4|109964.4|109939.4|10
1737654000000|2025-01-23 17:40:00|109967.6|109942.6|109974.3|109924.3|109985.5|109943.4|109965.5|109924.3|19
1737654010000|2025-01-23 17:40:10|109978.5|109928.5|109970.4|109920.4|109978.5|109928.5|109970.4|109920.4|7
1737654020000|2025-01-23 17:40:20|109972.3|109922.3|109978.6|109928.6|109978.6|109928.6|109972.3|109922.3|15
1737654030000|2025-01-23 17:40:30|109979.3|109929.3|109977.6|109927.6|109980.2|109930.2|109976.5|109926.5|12
1737654040000|2025-01-23 17:40:40|109975.8|109925.8|109969.4|109919.4|109979.5|109929.5|109968.9|109918.9|32
1737654050000|2025-01-23 17:40:50|109970|109920|109969.9|109919.9|109972.1|109922.1|109969.9|109919.9|7
1737654060000|2025-01-23 17:41:00|109969|109919|109970|109920|109970.9|109920.9|109964.3|109914.3|16
1737654070000|2025-01-23 17:41:10|109971|109921|109971.1|109921.1|109971.7|109921.7|109969.4|109919.4|8
1737654080000|2025-01-23 17:41:20|109971.7|109921.7|109971.1|109921.1|109971.7|109921.7|109971.1|109921.1|4
1737654100000|2025-01-23 17:41:40|109971.7|109921.7|109956.9|109906.9|109971.7|109924.6|109946.8|109906.8|20
1737654110000|2025-01-23 17:41:50|109954.3|109904.3|109960.4|109910.4|109961.1|109911.1|109953.7|109903.7|24
1737654120000|2025-01-23 17:42:00|109961.1|109911.1|109958.3|109908.3|109961.1|109911.1|109957.6|109907.6|17
1737654130000|2025-01-23 17:42:10|109957.6|109907.6|109955.5|109905.5|109958.3|109908.3|109951.9|109901.9|15
1737654140000|2025-01-23 17:42:20|109954.8|109904.8|109946.9|109896.9|109955.8|109905.8|109944.6|109894.6|20
1737654150000|2025-01-23 17:42:30|109946.4|109896.4|109949.6|109899.6|109949.6|109899.6|109946.4|109896.4|8
1737654160000|2025-01-23 17:42:40|109947.8|109897.8|109941|109891|109947.8|109900.4|109925.3|109885.3|22
1737654170000|2025-01-23 17:42:50|109941.5|109891.5|109939.2|109914.2|109942.1|109915.6|109931.1|109886.4|26
1737654180000|2025-01-23 17:43:00|109938.6|109913.6|109956.8|109906.8|109960.7|109919.7|109937|109901.3|24
1737654190000|2025-01-23 17:43:10|109954.5|109904.5|109970.3|109920.3|109970.3|109933.9|109951.1|109901.1|28
1737654200000|2025-01-23 17:43:20|109968.8|109918.8|109963|109938|109976.4|109939|109958.8|109916|34
1737654210000|2025-01-23 17:43:30|109961.9|109936.9|109951.7|109926.7|109973.4|109936.9|109950.5|109921.3|20
1737654220000|2025-01-23 17:43:40|109950.5|109925.5|109949.3|109924.3|109951.3|109926.3|109945.5|109920.5|29
1737654230000|2025-01-23 17:43:50|109949.7|109924.7|109947.9|109922.9|109949.7|109924.7|109947.9|109922.9|8
1737654240000|2025-01-23 17:44:00|109946.8|109921.8|109961.1|109911.1|109964.7|109923.6|109944.9|109910.6|17
1737654250000|2025-01-23 17:44:10|109960.6|109910.6|109950.1|109900.1|109962.9|109912.9|109947|109897|22
1737654260000|2025-01-23 17:44:20|109950.7|109900.7|109948.1|109898.1|109956.7|109913.2|109937.6|109897.1|14
1737654270000|2025-01-23 17:44:30|109949.1|109899.1|109950.2|109900.2|109950.2|109900.2|109947.7|109897.7|7
1737654280000|2025-01-23 17:44:40|109951.3|109901.3|109948.3|109898.3|109951.9|109901.9|109944.5|109894.5|18
1737654290000|2025-01-23 17:44:50|109950.5|109900.5|109926.4|109901.4|109950.9|109906.4|109924.7|109883.4|24
1737654300000|2025-01-23 17:45:00|109925.4|109900.4|109928.2|109903.2|109929.4|109904.4|109925.4|109900.4|30
1737654310000|2025-01-23 17:45:10|109928.3|109903.3|109925.2|109900.2|109928.4|109903.4|109924.5|109899.5|21
1737654320000|2025-01-23 17:45:20|109926.2|109901.2|109935.2|109885.2|109935.5|109908.8|109918.7|109881.6|37
1737654330000|2025-01-23 17:45:30|109936|109886|109930.5|109880.5|109937.5|109887.5|109927.5|109877.5|28
1737654340000|2025-01-23 17:45:40|109932.8|109882.8|109900.5|109850.5|109934.5|109884.5|109899.9|109849.9|25
1737654350000|2025-01-23 17:45:50|109903.6|109853.6|109909.8|109859.8|109917.9|109872.4|109897.4|109853.6|25
1737654360000|2025-01-23 17:46:00|109911|109861|109909|109859|109917.6|109874.4|109894.6|109858.5|19
1737654370000|2025-01-23 17:46:10|109910|109860|109934.4|109884.4|109934.4|109895.6|109909.8|109859.8|34
1737654380000|2025-01-23 17:46:20|109933.8|109883.8|109925.6|109875.6|109934.8|109884.8|109924.6|109874.6|29
1737654390000|2025-01-23 17:46:30|109927.8|109877.8|109919.4|109869.4|109931|109890.7|109915.7|109869|23
1737654400000|2025-01-23 17:46:40|109920|109870|109923.6|109873.6|109923.6|109883.1|109904.9|109867.4|13
1737654410000|2025-01-23 17:46:50|109919.4|109869.4|109926.1|109876.1|109926.7|109876.7|109918.7|109868.7|14
1737654420000|2025-01-23 17:47:00|109926.7|109876.7|109919.8|109869.8|109926.7|109876.7|109916.9|109866.9|22
1737654430000|2025-01-23 17:47:10|109919.1|109869.1|109922.9|109872.9|109928.2|109878.2|109919.1|109869.1|19
1737654440000|2025-01-23 17:47:20|109925.9|109875.9|109939.4|109889.4|109941.7|109891.7|109925.9|109875.9|20
1737654450000|2025-01-23 17:47:30|109938.9|109888.9|109920.2|109870.2|109939.7|109889.7|109920.2|109870.2|23
1737654460000|2025-01-23 17:47:40|109919.9|109869.9|109911.4|109861.4|109922.5|109872.5|109909.7|109859.7|27
1737654470000|2025-01-23 17:47:50|109913.3|109863.3|109914|109864|109919.4|109869.4|109909.2|109859.2|14
1737654480000|2025-01-23 17:48:00|109914.5|109864.5|109916.6|109866.6|109928.8|109878.8|109913.9|109863.9|16
1737654490000|2025-01-23 17:48:10|109915.3|109865.3|109916.4|109866.4|109916.4|109866.4|109907.2|109857.2|24
1737654500000|2025-01-23 17:48:20|109915.8|109865.8|109911.3|109861.3|109919|109869|109911.1|109861.1|13
1737654510000|2025-01-23 17:48:30|109910.7|109860.7|109913.8|109863.8|109913.8|109863.8|109910.2|109860.2|16
1737654520000|2025-01-23 17:48:40|109914.8|109864.8|109914.7|109864.7|109916.3|109866.3|109913.1|109863.1|23
1737654530000|2025-01-23 17:48:50|109915|109865|109915.9|109865.9|109916.3|109866.3|109914.3|109864.3|7
1737654540000|2025-01-23 17:49:00|109916.3|109866.3|109891.6|109866.6|109916.3|109868.5|109889.2|109864.2|18
1737654550000|2025-01-23 17:49:10|109892.4|109867.4|109898.8|109848.8|109899|109867.4|109882.9|109846.2|34
1737654560000|2025-01-23 17:49:20|109899.3|109849.3|109905|109855|109907.7|109857.7|109899.3|109849.3|14
1737654570000|2025-01-23 17:49:30|109904|109854|109885.6|109860.6|109904|109863.5|109885|109848.6|17
1737654580000|2025-01-23 17:49:40|109885|109860|109900.8|109850.8|109901.5|109866|109878.8|109850.8|23
1737654590000|2025-01-23 17:49:50|109899.3|109849.3|109882.3|109857.3|109899.3|109859.5|109882.3|109844.5|11
1737654600000|2025-01-23 17:50:00|109881.2|109856.2|109883.3|109858.3|109897.5|109861.7|109881.2|109840.9|32
1737654610000|2025-01-23 17:50:10|109884.7|109859.7|109881.9|109856.9|109888.8|109863.8|109877.1|109852.1|32
1737654620000|2025-01-23 17:50:20|109881.3|109856.3|109903.3|109853.3|109907.3|109867.1|109879.7|109852.6|27
1737654630000|2025-01-23 17:50:30|109903.8|109853.8|109899.5|109849.5|109903.8|109853.8|109899.1|109849.1|22
1737654640000|2025-01-23 17:50:40|109901.1|109851.1|109899.4|109849.4|109901.6|109851.6|109895.4|109845.4|33
1737654650000|2025-01-23 17:50:50|109898.2|109848.2|109903.6|109853.6|109905.6|109855.6|109894.8|109844.8|21
1737654660000|2025-01-23 17:51:00|109904.2|109854.2|109885.5|109860.5|109905.8|109863|109885.3|109848.2|27
1737654670000|2025-01-23 17:51:10|109886.3|109861.3|109902.2|109852.2|109904.8|109866.2|109886.3|109850|31
1737654680000|2025-01-23 17:51:20|109902.1|109852.1|109898.1|109848.1|109904.1|109854.1|109897.5|109847.5|18
1737654690000|2025-01-23 17:51:30|109899|109849|109875|109825|109900|109850|109858.7|109823.3|33
1737654700000|2025-01-23 17:51:40|109874.6|109824.6|109862.8|109837.8|109878.9|109847.7|109861.2|109822.7|38
1737654710000|2025-01-23 17:51:50|109863.6|109838.6|109865.6|109840.6|109880.9|109842.5|109862.4|109829.1|34
1737654720000|2025-01-23 17:52:00|109866.3|109841.3|109863.5|109838.5|109879.6|109841.3|109861.4|109825.3|37
1737654730000|2025-01-23 17:52:10|109862.5|109837.5|109875.9|109850.9|109886.5|109851.3|109859|109828.1|37
1737654740000|2025-01-23 17:52:20|109876.4|109851.4|109887.4|109862.4|109895.4|109862.7|109874.4|109842.9|32
1737654750000|2025-01-23 17:52:30|109897.4|109847.4|109885.6|109860.6|109903.7|109865.9|109884.7|109847|33
1737654760000|2025-01-23 17:52:40|109886.7|109861.7|109901.6|109851.6|109909.4|109866.4|109886.2|109848.5|29
1737654770000|2025-01-23 17:52:50|109886.1|109861.1|109904.6|109854.6|109908.8|109864.5|109886.1|109854.5|30
1737654780000|2025-01-23 17:53:00|109904|109854|109891.1|109866.1|109904.1|109872.6|109886.2|109851.1|28
1737654790000|2025-01-23 17:53:10|109892.4|109867.4|109896.4|109871.4|109897.3|109872.3|109892.4|109867.4|11
1737654800000|2025-01-23 17:53:20|109896.2|109871.2|109907.2|109857.2|109907.3|109871.3|109892.8|109853.7|17
1737654810000|2025-01-23 17:53:30|109905.2|109855.2|109905.3|109855.3|109907.3|109857.3|109902.5|109852.5|18
1737654820000|2025-01-23 17:53:40|109904.5|109854.5|109904.8|109854.8|109905.3|109855.3|109903.3|109853.3|7
1737654830000|2025-01-23 17:53:50|109903.4|109853.4|109903.8|109853.8|109905.2|109855.2|109901.8|109851.8|14
1737654840000|2025-01-23 17:54:00|109900.7|109850.7|109903.8|109853.8|109908.8|109858.8|109900.7|109850.7|18
1737654850000|2025-01-23 17:54:10|109903.1|109853.1|109897.3|109847.3|109903.8|109853.8|109892.2|109842.2|29
1737654860000|2025-01-23 17:54:20|109898.4|109848.4|109893.2|109868.2|109900.8|109870.2|109892.2|109848.1|15
1737654870000|2025-01-23 17:54:30|109892.9|109867.9|109893.7|109843.7|109899.9|109867.9|109892.9|109843.2|22
1737654880000|2025-01-23 17:54:40|109896.2|109846.2|109896.7|109846.7|109896.7|109846.7|109887.5|109837.5|23
1737654890000|2025-01-23 17:54:50|109896.3|109846.3|109900.7|109850.7|109900.7|109850.7|109896.3|109846.3|15
1737654900000|2025-01-23 17:55:00|109898.9|109848.9|109895.1|109845.1|109900.1|109865|109889|109842|39
1737654910000|2025-01-23 17:55:10|109892.1|109842.1|109882.7|109857.7|109895.1|109857.7|109878.7|109842.1|7
1737654920000|2025-01-23 17:55:20|109893|109843|109886.6|109836.6|109895.2|109845.2|109886.6|109836.6|11
1737654930000|2025-01-23 17:55:30|109885.3|109835.3|109884.6|109834.6|109886.9|109836.9|109883.2|109833.2|9
1737654940000|2025-01-23 17:55:40|109883.7|109833.7|109872.4|109822.4|109884.4|109834.4|109872.3|109822.3|29
1737654950000|2025-01-23 17:55:50|109871.4|109821.4|109869|109819|109871.4|109831.9|109850.5|109813.6|36
1737654960000|2025-01-23 17:56:00|109870|109820|109870.9|109820.9|109870.9|109820.9|109868.8|109818.8|7
1737654970000|2025-01-23 17:56:10|109869.5|109819.5|109842.9|109817.9|109870.3|109820.3|109840.7|109814.7|18
1737654980000|2025-01-23 17:56:20|109841.9|109816.9|109840.6|109815.6|109843.4|109818.4|109840.6|109815.6|17
1737654990000|2025-01-23 17:56:30|109842.1|109817.1|109845.4|109820.4|109851.6|109826.6|109841.5|109816.5|21
1737655000000|2025-01-23 17:56:40|109845.5|109820.5|109843|109818|109849.6|109824.6|109838.9|109813.9|38
1737655010000|2025-01-23 17:56:50|109842.5|109817.5|109837.4|109812.4|109844|109819|109837.2|109812.2|23
1737655020000|2025-01-23 17:57:00|109838.8|109813.8|109838.3|109813.3|109844|109819|109836.1|109811.1|27
1737655030000|2025-01-23 17:57:10|109838.9|109813.9|109837.2|109812.2|109841|109816|109837.2|109812.2|18
1737655040000|2025-01-23 17:57:20|109838.1|109813.1|109837.6|109812.6|109838.1|109813.1|109836.8|109811.8|3
1737655050000|2025-01-23 17:57:30|109838.2|109813.2|109839.2|109814.2|109843|109818|109838|109813|21
1737655060000|2025-01-23 17:57:40|109839.8|109814.8|109839.5|109814.5|109840|109815|109834|109809|11
1737655070000|2025-01-23 17:57:50|109837.9|109812.9|109859.4|109834.4|109859.4|109834.4|109837.2|109812.2|28
1737655080000|2025-01-23 17:58:00|109857.3|109832.3|109855.3|109830.3|109860|109835|109855.3|109830.3|19
1737655090000|2025-01-23 17:58:10|109855.5|109830.5|109851.8|109826.8|109857.9|109832.9|109850.3|109825.3|32
1737655100000|2025-01-23 17:58:20|109851.9|109826.9|109846.9|109821.9|109852.3|109827.3|109846.4|109821.4|15
1737655110000|2025-01-23 17:58:30|109848|109823|109846.4|109821.4|109850.2|109825.2|109846.4|109821.4|8
1737655120000|2025-01-23 17:58:40|109845.5|109820.5|109848.8|109823.8|109848.8|109823.8|109845.5|109820.5|5
1737655130000|2025-01-23 17:58:50|109849.6|109824.6|109849.6|109824.6|109849.6|109824.6|109849.6|109824.6|1
1737655140000|2025-01-23 17:59:00|109849.9|109824.9|109869.9|109844.9|109871.4|109846.4|109849.9|109824.9|25
1737655150000|2025-01-23 17:59:10|109868.9|109843.9|109865.8|109840.8|109869.2|109844.2|109865.8|109840.8|20
1737655160000|2025-01-23 17:59:20|109865.5|109840.5|109861.7|109836.7|109865.5|109840.5|109861.7|109836.7|5
1737655170000|2025-01-23 17:59:30|109860.6|109835.6|109863.5|109838.5|109863.5|109838.5|109859.7|109834.7|10
1737655180000|2025-01-23 17:59:40|109864.4|109839.4|109863.2|109838.2|109866.4|109841.4|109863.2|109838.2|11
1737655190000|2025-01-23 17:59:50|109864.5|109839.5|109869.2|109844.2|109869.5|109844.5|109860.9|109835.9|22
1737655200000|2025-01-23 18:00:00|109870.2|109845.2|109884|109834|109886.9|109845.2|109870.2|109834|23
1737655210000|2025-01-23 18:00:10|109883.7|109833.7|109884.1|109834.1|109884.2|109834.2|109883.7|109833.7|3
1737655220000|2025-01-23 18:00:20|109883.8|109833.8|109886.8|109836.8|109886.8|109836.8|109882.1|109832.1|13
1737655230000|2025-01-23 18:00:30|109887.1|109837.1|109887.1|109837.1|109887.1|109837.1|109885.3|109835.3|4
1737655240000|2025-01-23 18:00:40|109886|109836|109888|109838|109889.4|109839.4|109886|109836|10
1737655250000|2025-01-23 18:00:50|109887.9|109837.9|109890.2|109840.2|109890.2|109840.2|109887.9|109837.9|2
1737655260000|2025-01-23 18:01:00|109888.3|109838.3|109896.7|109846.7|109896.7|109846.7|109887.5|109837.5|10
1737655270000|2025-01-23 18:01:10|109897.6|109847.6|109898.4|109848.4|109898.4|109848.4|109897.6|109847.6|3
1737655280000|2025-01-23 18:01:20|109899.3|109849.3|109899.8|109849.8|109903.5|109853.5|109899.3|109849.3|4
1737655290000|2025-01-23 18:01:30|109901.8|109851.8|109901.1|109851.1|109902.9|109852.9|109899.9|109849.9|16
1737655300000|2025-01-23 18:01:40|109900.1|109850.1|109903.7|109853.7|109905.1|109855.1|109899.6|109849.6|15
1737655310000|2025-01-23 18:01:50|109903.5|109853.5|109905.3|109855.3|109905.3|109855.3|109901.7|109851.7|16
1737655320000|2025-01-23 18:02:00|109905.8|109855.8|109904.4|109854.4|109906.9|109856.9|109902.2|109852.2|14
1737655330000|2025-01-23 18:02:10|109902|109852|109914.2|109864.2|109914.3|109864.3|109902|109852|30
1737655340000|2025-01-23 18:02:20|109913.8|109863.8|109919.2|109869.2|109921.7|109871.7|109913.8|109863.8|23
1737655350000|2025-01-23 18:02:30|109918.2|109868.2|109916.2|109866.2|109918.2|109868.2|109915|109865|12
1737655360000|2025-01-23 18:02:40|109915.8|109865.8|109926.8|109876.8|109926.8|109881|109899.1|109862|38
1737655370000|2025-01-23 18:02:50|109927.5|109877.5|109918.2|109868.2|109927.6|109877.6|109914.7|109864.7|33
1737655380000|2025-01-23 18:03:00|109917.2|109867.2|109908.1|109858.1|109917.2|109875.8|109896.4|109853.7|25
1737655390000|2025-01-23 18:03:10|109909.5|109859.5|109918.2|109868.2|109920.5|109870.5|109909.5|109859.5|19
1737655400000|2025-01-23 18:03:20|109917.9|109867.9|109925.3|109875.3|109927.4|109877.4|109917.9|109867.9|24
1737655410000|2025-01-23 18:03:30|109927.7|109877.7|109920.3|109870.3|109927.9|109877.9|109917.8|109867.8|25
1737655420000|2025-01-23 18:03:40|109920.9|109870.9|109917.4|109867.4|109922.2|109872.2|109917.4|109867.4|17
1737655430000|2025-01-23 18:03:50|109916.5|109866.5|109912|109862|109921|109871|109909.6|109859.6|22
1737655440000|2025-01-23 18:04:00|109910.8|109860.8|109910.2|109860.2|109910.8|109860.8|109907.6|109857.6|38
1737655450000|2025-01-23 18:04:10|109908.9|109858.9|109917.7|109867.7|109921.9|109871.9|109908.3|109858.3|41
1737655460000|2025-01-23 18:04:20|109919.1|109869.1|109933.5|109883.5|109934.5|109889.3|109903.7|109867.1|33
1737655470000|2025-01-23 18:04:30|109932.5|109882.5|109935.7|109885.7|109936.6|109896.4|109917.4|109880.9|28
1737655480000|2025-01-23 18:04:40|109935.6|109885.6|109930.6|109880.6|109935.6|109885.6|109928.8|109878.8|7
1737655490000|2025-01-23 18:04:50|109932.5|109882.5|109907.7|109882.7|109936.3|109886.3|109904.8|109879.8|16
1737655500000|2025-01-23 18:05:00|109909|109884|109942.1|109892.1|109945.7|109898.2|109909|109883.1|24
1737655510000|2025-01-23 18:05:10|109942.7|109892.7|109941.6|109891.6|109946.7|109896.7|109938.3|109888.3|15
1737655520000|2025-01-23 18:05:20|109940.7|109890.7|109926.5|109876.5|109941.9|109891.9|109926.5|109876.5|29
1737655530000|2025-01-23 18:05:30|109926.6|109876.6|109928|109878|109929.1|109879.1|109926|109876|12
1737655540000|2025-01-23 18:05:40|109928.2|109878.2|109922.6|109872.6|109928.4|109878.4|109920.4|109870.4|12
1737655550000|2025-01-23 18:05:50|109923.2|109873.2|109923.2|109873.2|109923.2|109873.2|109922.6|109872.6|7
1737655560000|2025-01-23 18:06:00|109924|109874|109924.6|109874.6|109924.8|109874.8|109924|109874|3
1737655570000|2025-01-23 18:06:10|109924.2|109874.2|109922.4|109872.4|109924.2|109874.2|109922.4|109872.4|3
1737655580000|2025-01-23 18:06:20|109922.2|109872.2|109922.2|109872.2|109922.2|109872.2|109922.2|109872.2|1
1737655590000|2025-01-23 18:06:30|109923.2|109873.2|109921|109871|109923.2|109873.2|109921|109871|3
1737655600000|2025-01-23 18:06:40|109920.7|109870.7|109927.6|109877.6|109927.6|109877.6|109920.7|109870.7|23
1737655610000|2025-01-23 18:06:50|109924.3|109874.3|109921.8|109871.8|109927.7|109877.7|109918.2|109868.2|18
1737655620000|2025-01-23 18:07:00|109922.8|109872.8|109918.9|109868.9|109930.3|109880.3|109916.8|109866.8|15
1737655630000|2025-01-23 18:07:10|109918.3|109868.3|109937.9|109887.9|109937.9|109887.9|109918.3|109868.3|13
1737655640000|2025-01-23 18:07:20|109938.6|109888.6|109936.9|109886.9|109939.2|109889.2|109932.3|109882.3|24
1737655650000|2025-01-23 18:07:30|109938|109888|109934.5|109884.5|109938|109888|109931.3|109881.3|11
1737655660000|2025-01-23 18:07:40|109933.5|109883.5|109921.2|109871.2|109933.5|109883.5|109920.5|109870.5|13
1737655670000|2025-01-23 18:07:50|109919.7|109869.7|109917.9|109867.9|109919.7|109869.7|109917.9|109867.9|5
1737655680000|2025-01-23 18:08:00|109918.6|109868.6|109927.4|109877.4|109932.9|109882.9|109918.6|109868.6|23
1737655690000|2025-01-23 18:08:10|109927.9|109877.9|109928.7|109878.7|109929.2|109879.2|109926.5|109876.5|27
1737655700000|2025-01-23 18:08:20|109927.4|109877.4|109930.2|109880.2|109934.6|109884.6|109927.4|109877.4|26
1737655710000|2025-01-23 18:08:30|109932.3|109882.3|109922.5|109872.5|109932.4|109882.4|109921.5|109871.5|24
1737655720000|2025-01-23 18:08:40|109924.7|109874.7|109927.7|109877.7|109929.8|109879.8|109923.3|109873.3|21
1737655730000|2025-01-23 18:08:50|109929.8|109879.8|109947.1|109897.1|109950.5|109900.5|109928.4|109878.4|33
1737655740000|2025-01-23 18:09:00|109950.3|109900.3|109951.7|109901.7|109951.9|109901.9|109950.2|109900.2|5
1737655750000|2025-01-23 18:09:10|109951.6|109901.6|109951.2|109901.2|109953.2|109903.2|109949.8|109899.8|12
1737655760000|2025-01-23 18:09:20|109950.3|109900.3|109953.8|109903.8|109954.5|109904.5|109948.6|109898.6|8
1737655770000|2025-01-23 18:09:30|109954.7|109904.7|109954.1|109904.1|109956.1|109906.1|109951.4|109901.4|6
1737655780000|2025-01-23 18:09:40|109951.5|109901.5|109962.2|109912.2|109966.9|109916.9|109951.3|109901.3|17
1737655790000|2025-01-23 18:09:50|109962.6|109912.6|109946.6|109896.6|109965.5|109915.5|109945.7|109895.7|17
1737655800000|2025-01-23 18:10:00|109948|109898|109950|109900|109953.3|109903.3|109942.5|109892.5|30
1737655810000|2025-01-23 18:10:10|109950.2|109900.2|109937.4|109887.4|109950.2|109900.2|109937.4|109887.4|14
1737655820000|2025-01-23 18:10:20|109936.9|109886.9|109932|109882|109938.9|109888.9|109931.8|109881.8|11
1737655830000|2025-01-23 18:10:30|109935|109885|109931.5|109881.5|109935|109885|109931.5|109881.5|17
1737655840000|2025-01-23 18:10:40|109931.3|109881.3|109931.7|109881.7|109931.7|109881.7|109931.3|109881.3|9
1737655850000|2025-01-23 18:10:50|109931.3|109881.3|109936|109886|109939|109889|109928.9|109878.9|17
1737655860000|2025-01-23 18:11:00|109940.4|109890.4|109937.9|109887.9|109940.4|109890.4|109935.6|109885.6|23
1737655870000|2025-01-23 18:11:10|109937.7|109887.7|109926.1|109876.1|109937.7|109887.7|109925.9|109875.9|11
1737655880000|2025-01-23 18:11:20|109925.7|109875.7|109922.3|109872.3|109926.1|109876.1|109921.4|109871.4|6
1737655890000|2025-01-23 18:11:30|109922.7|109872.7|109925.8|109875.8|109926.4|109876.4|109922.5|109872.5|7
1737655900000|2025-01-23 18:11:40|109925.3|109875.3|109922.4|109872.4|109925.8|109875.8|109921.6|109871.6|8
1737655910000|2025-01-23 18:11:50|109920.7|109870.7|109919.4|109869.4|109920.7|109870.7|109919.4|109869.4|3
1737655920000|2025-01-23 18:12:00|109919.6|109869.6|109920.4|109870.4|109920.4|109870.4|109919.6|109869.6|3
1737655930000|2025-01-23 18:12:10|109920.7|109870.7|109925|109875|109925.3|109875.3|109916.8|109866.8|12
1737655940000|2025-01-23 18:12:20|109931.5|109881.5|109922|109872|109931.5|109881.5|109922|109872|18
1737655950000|2025-01-23 18:12:30|109921.7|109871.7|109921.7|109871.7|109921.7|109871.7|109921.7|109871.7|1
1737655960000|2025-01-23 18:12:40|109922.5|109872.5|109926.1|109876.1|109927.8|109877.8|109922.5|109872.5|9
1737655970000|2025-01-23 18:12:50|109924.4|109874.4|109922.1|109872.1|109924.4|109874.4|109922.1|109872.1|4
1737655980000|2025-01-23 18:13:00|109922.3|109872.3|109917.1|109867.1|109922.3|109872.3|109916.4|109866.4|9
1737655990000|2025-01-23 18:13:10|109916.4|109866.4|109916.7|109866.7|109920|109870|109916.4|109866.4|12
1737656000000|2025-01-23 18:13:20|109916.6|109866.6|109916.6|109866.6|109916.6|109866.6|109916.6|109866.6|1
1737656010000|2025-01-23 18:13:30|109916.2|109866.2|109913.8|109863.8|109916.2|109866.2|109912.8|109862.8|6
1737656020000|2025-01-23 18:13:40|109914.3|109864.3|109921.5|109871.5|109921.9|109871.9|109914.3|109864.3|15
1737656030000|2025-01-23 18:13:50|109921.9|109871.9|109921.5|109871.5|109921.9|109871.9|109921.2|109871.2|9
1737656040000|2025-01-23 18:14:00|109919.7|109869.7|109913.6|109863.6|109919.7|109869.7|109913.4|109863.4|10
1737656050000|2025-01-23 18:14:10|109915.1|109865.1|109918|109868|109920.9|109870.9|109914.8|109864.8|13
1737656060000|2025-01-23 18:14:20|109917.4|109867.4|109912.8|109887.8|109919.8|109894.7|109912.8|109866.8|18
1737656070000|2025-01-23 18:14:30|109911.8|109886.8|109911.4|109886.4|109911.8|109886.8|109908.9|109883.9|11
1737656080000|2025-01-23 18:14:40|109912.4|109887.4|109924.4|109899.4|109924.4|109899.4|109912.4|109887.4|14
1737656090000|2025-01-23 18:14:50|109921.2|109896.2|109928.9|109878.9|109928.9|109899|109916.2|109878|17
1737656100000|2025-01-23 18:15:00|109928|109878|109928.5|109878.5|109931.6|109881.6|109926.4|109876.4|12
1737656110000|2025-01-23 18:15:10|109929.4|109879.4|109920.9|109870.9|109929.4|109879.4|109920.9|109870.9|9
1737656120000|2025-01-23 18:15:20|109920|109870|109915.5|109865.5|109920.9|109870.9|109915.1|109865.1|8
1737656130000|2025-01-23 18:15:30|109915.1|109865.1|109913.3|109863.3|109915.5|109865.5|109912.6|109862.6|13
1737656140000|2025-01-23 18:15:40|109913.8|109863.8|109913.8|109863.8|109913.8|109863.8|109911.5|109861.5|7
1737656150000|2025-01-23 18:15:50|109914.7|109864.7|109900.2|109875.2|109914.7|109875.2|109898.5|109861.2|6
1737656160000|2025-01-23 18:16:00|109902.1|109877.1|109899.4|109874.4|109902.1|109877.1|109897|109872|15
1737656170000|2025-01-23 18:16:10|109899.3|109874.3|109899.5|109874.5|109902.9|109877.9|109897.3|109872.3|21
1737656180000|2025-01-23 18:16:20|109900.5|109875.5|109905|109880|109913.3|109888.3|109899.2|109874.2|14
1737656190000|2025-01-23 18:16:30|109904.1|109879.1|109909.1|109884.1|109913.5|109888.5|109904.1|109879.1|11
1737656200000|2025-01-23 18:16:40|109908.2|109883.2|109908.6|109883.6|109911.8|109886.8|109908.2|109883.2|4
1737656210000|2025-01-23 18:16:50|109911.8|109886.8|109915.3|109890.3|109915.3|109890.3|109909|109884|10
1737656220000|2025-01-23 18:17:00|109915.8|109890.8|109915|109890|109917.5|109892.5|109909.9|109884.9|15
1737656230000|2025-01-23 18:17:10|109914.3|109889.3|109913.9|109888.9|109914.3|109889.3|109908.2|109883.2|10
1737656240000|2025-01-23 18:17:20|109911.1|109886.1|109918.6|109893.6|109919.1|109894.1|109910|109885|14
1737656250000|2025-01-23 18:17:30|109919.1|109894.1|109915.4|109890.4|109924.3|109899.3|109911.6|109886.6|22
1737656260000|2025-01-23 18:17:40|109916.2|109891.2|109921.9|109896.9|109924.8|109899.8|109916.2|109891.2|13
1737656270000|2025-01-23 18:17:50|109921|109896|109924.8|109899.8|109925.8|109900.8|109920.4|109895.4|13
1737656280000|2025-01-23 18:18:00|109926|109901|109939.5|109914.5|109940.1|109915.1|109925.7|109900.7|10
1737656290000|2025-01-23 18:18:10|109938.8|109913.8|109939.4|109914.4|109943.8|109918.8|109938.1|109913.1|19
1737656300000|2025-01-23 18:18:20|109938.3|109913.3|109934.7|109909.7|109940.1|109915.1|109932.7|109907.7|14
1737656310000|2025-01-23 18:18:30|109938.3|109913.3|109946.7|109896.7|109947.5|109913.3|109936.5|109896.7|5
1737656320000|2025-01-23 18:18:40|109946|109896|109942.4|109892.4|109946|109896|109942.4|109892.4|3
1737656330000|2025-01-23 18:18:50|109943.1|109893.1|109933|109908|109946.4|109916|109933|109893.1|12
1737656340000|2025-01-23 18:19:00|109932.2|109907.2|109938.4|109913.4|109942.9|109917.9|109932.2|109907.2|14
1737656350000|2025-01-23 18:19:10|109937.1|109912.1|109933|109908|109941.1|109916.1|109930.3|109905.3|15
1737656360000|2025-01-23 18:19:20|109931.9|109906.9|109943.1|109918.1|109944.4|109919.4|109931.1|109906.1|16
1737656370000|2025-01-23 18:19:30|109940|109915|109946.9|109921.9|109946.9|109921.9|109939.2|109914.2|10
1737656380000|2025-01-23 18:19:40|109947.6|109922.6|109948.8|109923.8|109950.1|109925.1|109947.6|109922.6|4
1737656390000|2025-01-23 18:19:50|109948.6|109923.6|109946.4|109921.4|109952.8|109927.8|109943.6|109918.6|14
1737656400000|2025-01-23 18:20:00|109947.1|109922.1|109942.4|109917.4|109947.1|109922.1|109942.4|109917.4|17
1737656410000|2025-01-23 18:20:10|109945.9|109920.9|109966.9|109916.9|109968.5|109929.1|109943.7|109915.8|13
1737656420000|2025-01-23 18:20:20|109969.4|109919.4|109968|109918|109971.3|109921.3|109964.7|109914.7|17
1737656430000|2025-01-23 18:20:30|109965.7|109915.7|109967.8|109917.8|109969.5|109919.5|109965.4|109915.4|18
1737656440000|2025-01-23 18:20:40|109969.9|109919.9|109970.6|109920.6|109975.7|109925.7|109967.9|109917.9|12
1737656450000|2025-01-23 18:20:50|109970.9|109920.9|109968.2|109918.2|109977|109927|109968.2|109918.2|11
1737656460000|2025-01-23 18:21:00|109969|109919|109974.5|109924.5|109974.5|109924.5|109969|109919|7
1737656470000|2025-01-23 18:21:10|109973.8|109923.8|109977.3|109927.3|109980.1|109930.1|109973.8|109923.8|8
1737656480000|2025-01-23 18:21:20|109979.9|109929.9|109975.5|109925.5|109979.9|109929.9|109975.5|109925.5|5
1737656490000|2025-01-23 18:21:30|109974.8|109924.8|109974.4|109924.4|109974.8|109924.8|109974.4|109924.4|2
1737656500000|2025-01-23 18:21:40|109975.5|109925.5|109981.1|109931.1|109981.1|109931.1|109975.5|109925.5|4
1737656510000|2025-01-23 18:21:50|109978.9|109928.9|109975.2|109925.2|109980.8|109930.8|109975.2|109925.2|5
1737656520000|2025-01-23 18:22:00|109974.4|109924.4|109972.5|109922.5|109974.4|109924.4|109968.8|109918.8|9
1737656530000|2025-01-23 18:22:10|109971.8|109921.8|109958.1|109933.1|109976.6|109942.7|109955.7|109908.6|27
1737656540000|2025-01-23 18:22:20|109956.6|109931.6|109969.6|109919.6|109971|109933|109956.6|109919.6|5
1737656550000|2025-01-23 18:22:30|109969.1|109919.1|109972.6|109922.6|109974.8|109924.8|109969.1|109919.1|12
1737656560000|2025-01-23 18:22:40|109971.2|109921.2|109972.9|109922.9|109972.9|109922.9|109970.5|109920.5|3
1737656570000|2025-01-23 18:22:50|109974.6|109924.6|109973|109923|109974.6|109924.6|109972.9|109922.9|5
1737656580000|2025-01-23 18:23:00|109973.1|109923.1|109973.1|109923.1|109973.1|109923.1|109973.1|109923.1|1
1737656590000|2025-01-23 18:23:10|109971.7|109921.7|109960.4|109935.4|109971.7|109936.9|109960.4|109919.4|6
1737656600000|2025-01-23 18:23:20|109959.5|109934.5|109965.2|109940.2|109975.2|109940.2|109957.1|109922|13
1737656610000|2025-01-23 18:23:30|109966.1|109941.1|109956.6|109931.6|109966.1|109941.1|109956.6|109931.6|13
1737656620000|2025-01-23 18:23:40|109955.7|109930.7|109947.6|109922.6|109955.7|109930.7|109946.5|109921.5|15
1737656630000|2025-01-23 18:23:50|109948.6|109923.6|109962.1|109912.1|109964.8|109929.6|109948.6|109909.9|31
1737656640000|2025-01-23 18:24:00|109963|109913|109964.7|109914.7|109964.7|109930.4|109951.3|109912|12
1737656650000|2025-01-23 18:24:10|109966|109916|109966.7|109916.7|109966.7|109916.7|109963.7|109913.7|6
1737656660000|2025-01-23 18:24:20|109965.7|109915.7|109959.4|109909.4|109965.7|109915.7|109959.4|109909.4|5
1737656670000|2025-01-23 18:24:30|109960.6|109910.6|109962.5|109912.5|109962.5|109912.5|109960.6|109910.6|3
1737656680000|2025-01-23 18:24:40|109961.4|109911.4|109963.5|109913.5|109966.1|109916.1|109961|109911|15
1737656690000|2025-01-23 18:24:50|109965.7|109915.7|109952.9|109927.9|109967.4|109930|109952.4|109913.8|23
1737656700000|2025-01-23 18:25:00|109955|109930|109962.7|109912.7|109964.4|109930.4|109951.5|109910.7|26
1737656710000|2025-01-23 18:25:10|109965.2|109915.2|109965.2|109915.2|109965.5|109915.5|109961.1|109911.1|13
1737656720000|2025-01-23 18:25:20|109963.2|109913.2|109957.7|109932.7|109966.7|109935.5|109957.1|109912.5|15
1737656730000|2025-01-23 18:25:30|109958.6|109933.6|109969.9|109919.9|109973.2|109933.6|109957.2|109919.7|8
1737656740000|2025-01-23 18:25:40|109970.4|109920.4|109989.7|109939.7|109989.7|109939.7|109970.4|109920.4|14
1737656750000|2025-01-23 18:25:50|109990.6|109940.6|110005.8|109955.8|110016.9|109966.9|109990.6|109940.6|25
1737656760000|2025-01-23 18:26:00|110007.3|109957.3|110003.2|109953.2|110012.9|109962.9|110002.2|109952.2|18
1737656770000|2025-01-23 18:26:10|110002.2|109952.2|110000.5|109950.5|110002.4|109952.4|110000.5|109950.5|10
1737656780000|2025-01-23 18:26:20|110001|109951|110009.7|109959.7|110010.2|109960.2|110000.1|109950.1|19
1737656790000|2025-01-23 18:26:30|110010.6|109960.6|110011.1|109961.1|110016.1|109966.1|110009.4|109959.4|15
1737656800000|2025-01-23 18:26:40|110011.9|109961.9|110021.7|109971.7|110022.4|109972.4|110011.9|109961.9|19
1737656810000|2025-01-23 18:26:50|110020.9|109970.9|110025.5|109975.5|110025.6|109975.6|110017.9|109967.9|19
1737656820000|2025-01-23 18:27:00|110025.3|109975.3|110014.8|109964.8|110025.4|109975.4|110012.2|109962.2|31
1737656830000|2025-01-23 18:27:10|110014|109964|110024.3|109974.3|110024.3|109974.3|110011.4|109961.4|32
1737656840000|2025-01-23 18:27:20|110024.8|109974.8|110035.7|109985.7|110036.8|109986.8|110024.8|109974.8|15
1737656850000|2025-01-23 18:27:30|110036.2|109986.2|110032.9|109982.9|110037.6|109987.6|110032.2|109982.2|23
1737656860000|2025-01-23 18:27:40|110035.7|109985.7|110031.9|109981.9|110037.6|109987.6|110031.6|109981.6|17
1737656870000|2025-01-23 18:27:50|110031.3|109981.3|110035.7|109985.7|110035.7|109985.7|110030.3|109980.3|19
1737656880000|2025-01-23 18:28:00|110036.6|109986.6|110030.8|109980.8|110037.6|109987.6|110030.3|109980.3|21
1737656890000|2025-01-23 18:28:10|110030.3|109980.3|110026.8|109976.8|110030.5|109980.5|110023.3|109973.3|22
1737656900000|2025-01-23 18:28:20|110026.2|109976.2|110022.3|109972.3|110027.3|109977.3|110022.3|109972.3|25
1737656910000|2025-01-23 18:28:30|110021.5|109971.5|110018.7|109968.7|110022.3|109972.3|110018.4|109968.4|27
1737656920000|2025-01-23 18:28:40|110019.4|109969.4|110030.7|109980.7|110032|109982|110019.4|109969.4|28
1737656930000|2025-01-23 18:28:50|110031.2|109981.2|110031.9|109981.9|110031.9|109981.9|110030.6|109980.6|11
1737656940000|2025-01-23 18:29:00|110032.2|109982.2|110032.1|109982.1|110032.2|109982.2|110032.1|109982.1|4
1737656950000|2025-01-23 18:29:10|110032.2|109982.2|110038.8|109988.8|110039.5|109989.5|110032.2|109982.2|12
1737656960000|2025-01-23 18:29:20|110039.3|109989.3|110035.3|109985.3|110043.1|109993.1|110034.6|109984.6|20
1737656970000|2025-01-23 18:29:30|110036.2|109986.2|110036.3|109986.3|110036.8|109986.8|110035.3|109985.3|7
1737656980000|2025-01-23 18:29:40|110035.8|109985.8|110036.1|109986.1|110039.4|109989.4|110035.8|109985.8|9
1737656990000|2025-01-23 18:29:50|110036.3|109986.3|110040.3|109990.3|110041.3|109991.3|110036.3|109986.3|14
1737657000000|2025-01-23 18:30:00|110041.1|109991.1|110041.6|109991.6|110042.7|109992.7|110038.5|109988.5|10
1737657010000|2025-01-23 18:30:10|110040.3|109990.3|110041.3|109991.3|110043.2|109993.2|110039.2|109989.2|29
1737657020000|2025-01-23 18:30:20|110041.2|109991.2|110039.8|109989.8|110041.3|109991.3|110039.4|109989.4|27
1737657030000|2025-01-23 18:30:30|110039.4|109989.4|110038.2|109988.2|110041.3|109991.3|110037.5|109987.5|15
1737657040000|2025-01-23 18:30:40|110039.7|109989.7|110049.6|109999.6|110049.6|109999.6|110039.3|109989.3|21
1737657050000|2025-01-23 18:30:50|110048.7|109998.7|110035.7|109985.7|110048.7|109998.7|110035.7|109985.7|13
1737657060000|2025-01-23 18:31:00|110034.8|109984.8|110029.4|109979.4|110035.5|109985.5|110029.2|109979.2|10
1737657070000|2025-01-23 18:31:10|110027.8|109977.8|110042|109992|110042|109992|110025.7|109975.7|26
1737657080000|2025-01-23 18:31:20|110041.2|109991.2|110037.5|109987.5|110041.2|109991.2|110037|109987|14
1737657090000|2025-01-23 18:31:30|110038.3|109988.3|110041.4|109991.4|110041.4|109991.4|110036.1|109986.1|12
1737657100000|2025-01-23 18:31:40|110043.8|109993.8|110044.4|109994.4|110046.2|109996.2|110042.2|109992.2|11
1737657110000|2025-01-23 18:31:50|110046|109996|110045.1|109995.1|110046.4|109996.4|110045.1|109995.1|8
1737657120000|2025-01-23 18:32:00|110044.5|109994.5|110039.1|109989.1|110044.8|109994.8|110039.1|109989.1|19
1737657130000|2025-01-23 18:32:10|110040.6|109990.6|110044.5|109994.5|110048.7|109998.7|110040.6|109990.6|14
1737657140000|2025-01-23 18:32:20|110045|109995|110047.3|109997.3|110048.2|109998.2|110044.5|109994.5|9
1737657150000|2025-01-23 18:32:30|110047.7|109997.7|110051.2|110001.2|110051.2|110001.2|110047.7|109997.7|4
1737657160000|2025-01-23 18:32:40|110052.2|110002.2|110054.4|110004.4|110055.4|110005.4|110052.1|110002.1|15
1737657170000|2025-01-23 18:32:50|110056.9|110006.9|110065.1|110015.1|110066.3|110016.3|110056.9|110006.9|14
1737657180000|2025-01-23 18:33:00|110064.7|110014.7|110067.4|110017.4|110067.4|110017.4|110064.7|110014.7|4
1737657190000|2025-01-23 18:33:10|110066.2|110016.2|110065.9|110015.9|110067.9|110017.9|110060.3|110010.3|21
1737657200000|2025-01-23 18:33:20|110067.8|110017.8|110066|110016|110067.9|110017.9|110063.1|110013.1|11
1737657210000|2025-01-23 18:33:30|110067.4|110017.4|110073.8|110023.8|110076.1|110026.1|110065.8|110015.8|18
1737657220000|2025-01-23 18:33:40|110074.9|110024.9|110071.5|110021.5|110076.8|110026.8|110069.6|110019.6|16
1737657230000|2025-01-23 18:33:50|110069.6|110019.6|110071.3|110021.3|110071.4|110021.4|110069.3|110019.3|5
1737657240000|2025-01-23 18:34:00|110072.2|110022.2|110074.6|110024.6|110075.5|110025.5|110070|110020|16
1737657250000|2025-01-23 18:34:10|110075.1|110025.1|110074.4|110024.4|110075.1|110025.1|110068.9|110018.9|17
1737657260000|2025-01-23 18:34:20|110074.9|110024.9|110069.4|110019.4|110074.9|110024.9|110069.4|110019.4|25
1737657270000|2025-01-23 18:34:30|110068.7|110018.7|110067.1|110017.1|110071.5|110021.5|110067.1|110017.1|10
1737657280000|2025-01-23 18:34:40|110065.4|110015.4|110067.2|110017.2|110067.8|110017.8|110065.4|110015.4|4
1737657290000|2025-01-23 18:34:50|110068|110018|110069.2|110019.2|110069.2|110019.2|110067.2|110017.2|5
1737657300000|2025-01-23 18:35:00|110070.3|110020.3|110065.6|110015.6|110071.8|110021.8|110065.6|110015.6|10
1737657310000|2025-01-23 18:35:10|110064.8|110014.8|110063.8|110013.8|110065.9|110015.9|110063.8|110013.8|5
1737657320000|2025-01-23 18:35:20|110065.1|110015.1|110064.3|110014.3|110067.5|110017.5|110060.3|110010.3|17
1737657330000|2025-01-23 18:35:30|110064.9|110014.9|110077.7|110027.7|110077.7|110027.7|110064.9|110014.9|10
1737657340000|2025-01-23 18:35:40|110078.6|110028.6|110076.3|110026.3|110079.7|110029.7|110076.3|110026.3|6
1737657350000|2025-01-23 18:35:50|110076.1|110026.1|110069.7|110019.7|110076.2|110026.2|110069.7|110019.7|8
1737657360000|2025-01-23 18:36:00|110069|110019|110066|110016|110069|110019|110065|110015|8
1737657370000|2025-01-23 18:36:10|110066.7|110016.7|110077.4|110027.4|110077.4|110027.4|110066.6|110016.6|11
1737657380000|2025-01-23 18:36:20|110078.5|110028.5|110076.8|110026.8|110078.5|110028.5|110076.8|110026.8|5
1737657390000|2025-01-23 18:36:30|110077.6|110027.6|110082.2|110032.2|110082.4|110032.4|110076.8|110026.8|9
1737657400000|2025-01-23 18:36:40|110080.5|110030.5|110076.6|110026.6|110081.3|110031.3|110076.6|110026.6|7
1737657410000|2025-01-23 18:36:50|110076.3|110026.3|110072.2|110022.2|110076.7|110026.7|110069.4|110019.4|17
1737657420000|2025-01-23 18:37:00|110070.8|110020.8|110082.8|110032.8|110082.8|110032.8|110070.8|110020.8|9
1737657430000|2025-01-23 18:37:10|110083.7|110033.7|110097.6|110047.6|110097.6|110047.6|110083.7|110033.7|12
1737657440000|2025-01-23 18:37:20|110096.9|110046.9|110102.1|110052.1|110103.1|110053.1|110094.9|110044.9|12
1737657450000|2025-01-23 18:37:30|110102.6|110052.6|110096|110046|110103.9|110053.9|110096|110046|18
1737657460000|2025-01-23 18:37:40|110095.1|110045.1|110096.7|110046.7|110096.8|110046.8|110087.2|110037.2|18
1737657470000|2025-01-23 18:37:50|110096.4|110046.4|110082|110057|110096.9|110057.1|110081.5|110043.6|10
1737657480000|2025-01-23 18:38:00|110082.5|110057.5|110079.7|110054.7|110086|110061|110079.7|110054.7|21
1737657490000|2025-01-23 18:38:10|110079.2|110054.2|110080.8|110055.8|110083|110058|110079.2|110054.2|8
1737657500000|2025-01-23 18:38:20|110080.4|110055.4|110084.3|110059.3|110084.3|110059.3|110079.4|110054.4|7
1737657510000|2025-01-23 18:38:30|110084.1|110059.1|110069.2|110044.2|110084.1|110059.1|110067.7|110042.7|19
1737657520000|2025-01-23 18:38:40|110068.3|110043.3|110060.9|110035.9|110068.3|110043.3|110056.9|110031.9|26
1737657530000|2025-01-23 18:38:50|110060.1|110035.1|110066.7|110016.7|110073|110035.1|110060.1|110015.1|23
1737657540000|2025-01-23 18:39:00|110065.1|110015.1|110043.9|110018.9|110066.6|110020|110042.8|110005|28
1737657550000|2025-01-23 18:39:10|110043.4|110018.4|110034.5|110009.5|110044.2|110019.2|110033.8|110008.8|25
1737657560000|2025-01-23 18:39:20|110036|110011|110031.8|110006.8|110037.6|110012.6|110031|110006|23
1737657570000|2025-01-23 18:39:30|110031|110006|110039.2|109989.2|110040.9|110008.4|110031|109988.7|17
1737657580000|2025-01-23 18:39:40|110039.8|109989.8|110041.8|109991.8|110041.8|109991.8|110039.3|109989.3|7
1737657590000|2025-01-23 18:39:50|110041.1|109991.1|110041.8|109991.8|110041.8|109991.8|110040.7|109990.7|5
1737657600000|2025-01-23 18:40:00|110042.9|109992.9|110056.9|110006.9|110057.9|110007.9|110042.9|109992.9|32
1737657610000|2025-01-23 18:40:10|110056.4|110006.4|110056.4|110006.4|110059|110009|110055.4|110005.4|14
1737657620000|2025-01-23 18:40:20|110057.6|110007.6|110050.2|110000.2|110057.6|110007.6|110048.8|109998.8|18
1737657630000|2025-01-23 18:40:30|110049|109999|110055|110005|110055.3|110005.3|110049|109999|14
1737657640000|2025-01-23 18:40:40|110055.7|110005.7|110070.7|110020.7|110072.8|110022.8|110055.7|110005.7|23
1737657650000|2025-01-23 18:40:50|110071.9|110021.9|110072.4|110022.4|110076.9|110026.9|110070.9|110020.9|18
1737657660000|2025-01-23 18:41:00|110073.5|110023.5|110079.5|110029.5|110082.7|110032.7|110073.5|110023.5|29
1737657670000|2025-01-23 18:41:10|110079.9|110029.9|110075.7|110025.7|110079.9|110029.9|110074.8|110024.8|21
1737657680000|2025-01-23 18:41:20|110076.5|110026.5|110074.2|110024.2|110076.5|110026.5|110074.2|110024.2|4
1737657690000|2025-01-23 18:41:30|110075|110025|110075.5|110025.5|110079.4|110029.4|110074.7|110024.7|18
1737657700000|2025-01-23 18:41:40|110075.9|110025.9|110077.2|110027.2|110077.3|110027.3|110074.2|110024.2|10
1737657710000|2025-01-23 18:41:50|110077|110027|110078.9|110028.9|110078.9|110028.9|110075.2|110025.2|11
1737657720000|2025-01-23 18:42:00|110077.6|110027.6|110077.4|110027.4|110078.5|110028.5|110071|110021|24
1737657730000|2025-01-23 18:42:10|110077.2|110027.2|110078|110028|110078.9|110028.9|110076.2|110026.2|8
1737657740000|2025-01-23 18:42:20|110078.6|110028.6|110077.9|110027.9|110079.2|110029.2|110074.4|110024.4|21
1737657750000|2025-01-23 18:42:30|110078.8|110028.8|110076.6|110026.6|110080|110030|110075.5|110025.5|12
1737657760000|2025-01-23 18:42:40|110074.9|110024.9|110084|110034|110084|110034|110071.9|110021.9|15
1737657770000|2025-01-23 18:42:50|110083.6|110033.6|110079|110029|110083.6|110033.6|110079|110029|9
1737657780000|2025-01-23 18:43:00|110078.1|110028.1|110075.8|110025.8|110078.1|110028.1|110074|110024|12
1737657790000|2025-01-23 18:43:10|110076.7|110026.7|110075.2|110025.2|110077.6|110027.6|110075.1|110025.1|13
1737657800000|2025-01-23 18:43:20|110077.3|110027.3|110077.2|110027.2|110077.5|110027.5|110075.1|110025.1|15
1737657810000|2025-01-23 18:43:30|110077.6|110027.6|110078.5|110028.5|110078.8|110028.8|110077.5|110027.5|10
1737657820000|2025-01-23 18:43:40|110078.1|110028.1|110075.2|110025.2|110078.2|110028.2|110075.2|110025.2|16
1737657830000|2025-01-23 18:43:50|110072.5|110022.5|110072.9|110022.9|110075|110025|110071.5|110021.5|13
1737657840000|2025-01-23 18:44:00|110074.3|110024.3|110073|110023|110075.4|110025.4|110072.6|110022.6|22
1737657850000|2025-01-23 18:44:10|110074.7|110024.7|110056.3|110006.3|110074.7|110024.7|110055.1|110005.1|27
1737657860000|2025-01-23 18:44:20|110057.1|110007.1|110063.8|110013.8|110063.9|110013.9|110057.1|110007.1|9
1737657870000|2025-01-23 18:44:30|110062.8|110012.8|110054.2|110004.2|110062.8|110012.8|110051.8|110001.8|18
1737657880000|2025-01-23 18:44:40|110055|110005|110061.5|110011.5|110061.5|110011.5|110054.2|110004.2|22
1737657890000|2025-01-23 18:44:50|110061|110011|110059.9|110009.9|110065.3|110015.3|110059.9|110009.9|14
1737657900000|2025-01-23 18:45:00|110059.2|110009.2|110049.7|109999.7|110059.2|110009.2|110048.2|109998.2|17
1737657910000|2025-01-23 18:45:10|110047.8|109997.8|110049.7|109999.7|110050.2|110000.2|110046.6|109996.6|18
1737657920000|2025-01-23 18:45:20|110050.1|110000.1|110047.4|109997.4|110050.1|110000.1|110046.5|109996.5|7
1737657930000|2025-01-23 18:45:30|110046.7|109996.7|110050.1|110000.1|110052.6|110002.6|110046.4|109996.4|14
1737657940000|2025-01-23 18:45:40|110049|109999|110045.1|109995.1|110049|109999|110045.1|109995.1|23
1737657950000|2025-01-23 18:45:50|110044|109994|110047.9|109997.9|110050.8|110000.8|110043.2|109993.2|29
1737657960000|2025-01-23 18:46:00|110049.2|109999.2|110057.1|110007.1|110057.1|110007.1|110049.2|109999.2|17
1737657970000|2025-01-23 18:46:10|110055.4|110005.4|110049.4|109999.4|110055.4|110005.4|110048|109998|33
1737657980000|2025-01-23 18:46:20|110047.8|109997.8|110055.3|110005.3|110056.9|110006.9|110047.7|109997.7|24
1737657990000|2025-01-23 18:46:30|110056.2|110006.2|110055.4|110005.4|110056.4|110006.4|110047.3|109997.3|24
1737658000000|2025-01-23 18:46:40|110054.8|110004.8|110054.3|110004.3|110057.6|110007.6|110053.2|110003.2|27
1737658010000|2025-01-23 18:46:50|110055.6|110005.6|110058.4|110008.4|110059.2|110009.2|110055.6|110005.6|22
1737658020000|2025-01-23 18:47:00|110058.9|110008.9|110059.4|110009.4|110059.4|110009.4|110057.7|110007.7|9
1737658030000|2025-01-23 18:47:10|110059.8|110009.8|110057.2|110007.2|110059.8|110009.8|110053.7|110003.7|21
1737658040000|2025-01-23 18:47:20|110058|110008|110060.8|110010.8|110060.8|110010.8|110055.3|110005.3|13
1737658050000|2025-01-23 18:47:30|110061.5|110011.5|110061|110011|110064.8|110014.8|110055.4|110005.4|24
1737658060000|2025-01-23 18:47:40|110060.6|110010.6|110048.7|109998.7|110060.6|110010.6|110048.7|109998.7|23
1737658070000|2025-01-23 18:47:50|110046.9|109996.9|110047.2|109997.2|110047.9|109997.9|110046.7|109996.7|12
1737658080000|2025-01-23 18:48:00|110047.7|109997.7|110049.3|109999.3|110049.3|109999.3|110046|109996|17
1737658090000|2025-01-23 18:48:10|110048.5|109998.5|110049.5|109999.5|110049.5|109999.5|110048.4|109998.4|10
1737658100000|2025-01-23 18:48:20|110048|109998|110053.6|110003.6|110053.8|110003.8|110048|109998|17
1737658110000|2025-01-23 18:48:30|110052.4|110002.4|110055.4|110005.4|110055.4|110005.4|110051.7|110001.7|10
1737658120000|2025-01-23 18:48:40|110054.6|110004.6|110055.7|110005.7|110055.8|110005.8|110053.8|110003.8|10
1737658130000|2025-01-23 18:48:50|110054.7|110004.7|110050|110000|110055.5|110005.5|110049.4|109999.4|14
1737658140000|2025-01-23 18:49:00|110050.4|110000.4|110049.9|109999.9|110050.4|110000.4|110049.9|109999.9|3
1737658150000|2025-01-23 18:49:10|110049.2|109999.2|110043.8|109993.8|110049.2|109999.2|110038.2|109988.2|20
1737658160000|2025-01-23 18:49:20|110042.4|109992.4|110043.3|109993.3|110043.8|109993.8|110040.9|109990.9|6
1737658170000|2025-01-23 18:49:30|110041.8|109991.8|110051|110001|110052.5|110002.5|110041.8|109991.8|20
1737658180000|2025-01-23 18:49:40|110052|110002|110056.9|110006.9|110057.7|110007.7|110050.8|110000.8|28
1737658190000|2025-01-23 18:49:50|110056.4|110006.4|110054.4|110004.4|110058.7|110008.7|110054.4|110004.4|13
1737658200000|2025-01-23 18:50:00|110055.3|110005.3|110055.6|110005.6|110058.1|110008.1|110054.2|110004.2|22
1737658210000|2025-01-23 18:50:10|110054.8|110004.8|110046.4|109996.4|110055.1|110005.1|110044.6|109994.6|13
1737658220000|2025-01-23 18:50:20|110045.4|109995.4|110049.1|109999.1|110050.3|110000.3|110045.4|109995.4|10
1737658230000|2025-01-23 18:50:30|110050.5|110000.5|110053.3|110003.3|110055.8|110005.8|110049|109999|29
1737658240000|2025-01-23 18:50:40|110053.2|110003.2|110053.2|110003.2|110053.2|110003.2|110046.9|109996.9|34
1737658250000|2025-01-23 18:50:50|110053|110003|110054.3|110004.3|110055.2|110005.2|110050.1|110000.1|23
1737658260000|2025-01-23 18:51:00|110056.1|110006.1|110065.8|110015.8|110066.1|110016.1|110055.4|110005.4|18
1737658270000|2025-01-23 18:51:10|110067.5|110017.5|110069.6|110019.6|110070.1|110020.1|110067.5|110017.5|8
1737658280000|2025-01-23 18:51:20|110069.3|110019.3|110069.3|110019.3|110069.3|110019.3|110069.3|110019.3|1
1737658290000|2025-01-23 18:51:30|110067.6|110017.6|110064.9|110014.9|110069.8|110019.8|110064.9|110014.9|14
1737658300000|2025-01-23 18:51:40|110064.4|110014.4|110068.1|110018.1|110069.7|110019.7|110057.9|110007.9|24
1737658310000|2025-01-23 18:51:50|110066.5|110016.5|110066.5|110016.5|110068|110018|110065.9|110015.9|6
1737658320000|2025-01-23 18:52:00|110067.5|110017.5|110069|110019|110069.7|110019.7|110063.9|110013.9|15
1737658330000|2025-01-23 18:52:10|110069.5|110019.5|110067.1|110017.1|110069.5|110019.5|110065.1|110015.1|10
1737658340000|2025-01-23 18:52:20|110067.9|110017.9|110072.2|110022.2|110072.2|110022.2|110067.9|110017.9|9
1737658350000|2025-01-23 18:52:30|110072.7|110022.7|110064.3|110039.3|110075.4|110039.7|110062.6|110022.7|10
1737658360000|2025-01-23 18:52:40|110064|110039|110066.1|110041.1|110066.1|110041.1|110063|110038|11
1737658370000|2025-01-23 18:52:50|110065.9|110040.9|110062.9|110037.9|110065.9|110040.9|110062.9|110037.9|4
1737658380000|2025-01-23 18:53:00|110071|110021|110061.1|110011.1|110071.1|110021.1|110061.1|110011.1|19
1737658390000|2025-01-23 18:53:10|110061.6|110011.6|110063.7|110013.7|110064.3|110014.3|110061.6|110011.6|15
1737658400000|2025-01-23 18:53:20|110064.2|110014.2|110059.2|110009.2|110064.2|110014.2|110058.2|110008.2|15
1737658410000|2025-01-23 18:53:30|110058.6|110008.6|110068.9|110018.9|110070.7|110020.7|110058.2|110008.2|20
1737658420000|2025-01-23 18:53:40|110070.1|110020.1|110068.4|110018.4|110070.7|110020.7|110066.7|110016.7|8
1737658430000|2025-01-23 18:53:50|110067|110017|110066.9|110016.9|110068.5|110018.5|110063.2|110013.2|21
1737658440000|2025-01-23 18:54:00|110068.2|110018.2|110058.8|110008.8|110068.2|110018.2|110058.3|110008.3|17
1737658450000|2025-01-23 18:54:10|110059.6|110009.6|110061.1|110011.1|110062.5|110012.5|110059.6|110009.6|5
1737658460000|2025-01-23 18:54:20|110060.4|110010.4|110058.8|110008.8|110060.4|110010.4|110058.8|110008.8|2
1737658470000|2025-01-23 18:54:30|110058.3|110008.3|110056.3|110006.3|110058.3|110008.3|110056.2|110006.2|9
1737658480000|2025-01-23 18:54:40|110058|110008|110052.7|110002.7|110058|110008|110052.7|110002.7|25
1737658490000|2025-01-23 18:54:50|110053.2|110003.2|110055.3|110005.3|110055.4|110005.4|110053.2|110003.2|20
1737658500000|2025-01-23 18:55:00|110054.2|110004.2|110058.2|110008.2|110058.5|110008.5|110052.4|110002.4|21
1737658510000|2025-01-23 18:55:10|110056.9|110006.9|110055.9|110005.9|110057.5|110007.5|110053.7|110003.7|14
1737658520000|2025-01-23 18:55:20|110056.9|110006.9|110050.5|110000.5|110056.9|110006.9|110046.8|109996.8|24
1737658530000|2025-01-23 18:55:30|110051.1|110001.1|110052.6|110002.6|110052.7|110002.7|110051.1|110001.1|13
1737658540000|2025-01-23 18:55:40|110052.2|110002.2|110049.3|109999.3|110052.7|110002.7|110048.2|109998.2|11
1737658550000|2025-01-23 18:55:50|110049.9|109999.9|110048.3|109998.3|110049.9|109999.9|110039.2|109989.2|24
1737658560000|2025-01-23 18:56:00|110048.9|109998.9|110058.5|110008.5|110060.1|110010.1|110046.5|109996.5|31
1737658570000|2025-01-23 18:56:10|110058.9|110008.9|110064|110014|110064|110014|110058|110008|22
1737658590000|2025-01-23 18:56:30|110063.2|110013.2|110062.3|110012.3|110063.5|110013.5|110061.9|110011.9|7
1737658600000|2025-01-23 18:56:40|110063.4|110013.4|110062.6|110012.6|110063.7|110013.7|110062.1|110012.1|10
1737658610000|2025-01-23 18:56:50|110062.3|110012.3|110061.9|110011.9|110063.1|110013.1|110061.8|110011.8|6
1737658620000|2025-01-23 18:57:00|110062.8|110012.8|110071.4|110021.4|110071.6|110021.6|110062.8|110012.8|8
1737658630000|2025-01-23 18:57:10|110070.9|110020.9|110062.9|110012.9|110071.4|110021.4|110062.9|110012.9|18
1737658650000|2025-01-23 18:57:30|110063.4|110013.4|110061.2|110011.2|110063.4|110013.4|110059.8|110009.8|7
1737658660000|2025-01-23 18:57:40|110062|110012|110062.1|110012.1|110063|110013|110060.5|110010.5|7
1737658670000|2025-01-23 18:57:50|110061.5|110011.5|110061|110011|110061.5|110011.5|110060.6|110010.6|3
1737658680000|2025-01-23 18:58:00|110060.9|110010.9|110060.9|110010.9|110061.5|110011.5|110060|110010|11
1737658690000|2025-01-23 18:58:10|110059.7|110009.7|110054.2|110004.2|110059.7|110009.7|110048.6|109998.6|39
1737658700000|2025-01-23 18:58:20|110055.4|110005.4|110071.5|110021.5|110071.5|110021.5|110053.6|110003.6|26
1737658710000|2025-01-23 18:58:30|110072.1|110022.1|110080.1|110030.1|110080.1|110030.1|110072.1|110022.1|17
1737658720000|2025-01-23 18:58:40|110078.5|110028.5|110084.9|110034.9|110085.2|110035.2|110078.5|110028.5|17
1737658730000|2025-01-23 18:58:50|110082.1|110032.1|110090.6|110040.6|110090.6|110040.6|110082.1|110032.1|41
1737658740000|2025-01-23 18:59:00|110093.1|110043.1|110093.5|110043.5|110095.3|110045.3|110092.9|110042.9|13
1737658750000|2025-01-23 18:59:10|110092.4|110042.4|110088|110038|110093.9|110043.9|110086.2|110036.2|17
1737658760000|2025-01-23 18:59:20|110085.4|110035.4|110084.5|110034.5|110085.4|110035.4|110084|110034|10
1737658770000|2025-01-23 18:59:30|110083.1|110033.1|110090.5|110040.5|110090.5|110040.5|110083.1|110033.1|19
1737658780000|2025-01-23 18:59:40|110089.6|110039.6|110084.4|110034.4|110092.1|110042.1|110084.4|110034.4|11
1737658790000|2025-01-23 18:59:50|110083.4|110033.4|110085.8|110035.8|110085.8|110035.8|110082.7|110032.7|6
1737658800000|2025-01-23 19:00:00|110084.2|110034.2|110073.1|110023.1|110085.8|110035.8|110071.5|110021.5|18
1737658810000|2025-01-23 19:00:10|110073.9|110023.9|110077.9|110027.9|110078.3|110028.3|110073.5|110023.5|14
1737658820000|2025-01-23 19:00:20|110076.8|110026.8|110065.1|110015.1|110077.9|110027.9|110065.1|110015.1|8
1737658830000|2025-01-23 19:00:30|110064.2|110014.2|110058.5|110008.5|110064.2|110014.2|110055.7|110005.7|11
1737658840000|2025-01-23 19:00:40|110059|110009|110057.4|110007.4|110059.8|110009.8|110057.4|110007.4|7
1737658850000|2025-01-23 19:00:50|110058.2|110008.2|110079.2|110029.2|110079.3|110029.3|110058.2|110008.2|20
1737658860000|2025-01-23 19:01:00|110077.5|110027.5|110088.8|110038.8|110092.1|110042.1|110077.5|110027.5|23
1737658870000|2025-01-23 19:01:10|110087.5|110037.5|110081.7|110031.7|110087.5|110037.5|110081.3|110031.3|32
1737658880000|2025-01-23 19:01:20|110082.4|110032.4|110081.7|110031.7|110082.5|110032.5|110081|110031|15
1737658890000|2025-01-23 19:01:30|110082.7|110032.7|110083.6|110033.6|110088.9|110038.9|110081.9|110031.9|28
1737658900000|2025-01-23 19:01:40|110084.1|110034.1|110083.3|110033.3|110084.1|110034.1|110083.2|110033.2|5
1737658910000|2025-01-23 19:01:50|110084.2|110034.2|110098.3|110048.3|110098.3|110048.3|110084.2|110034.2|22
1737658920000|2025-01-23 19:02:00|110098.2|110048.2|110098.8|110048.8|110098.8|110048.8|110096.3|110046.3|11
1737658930000|2025-01-23 19:02:10|110098.6|110048.6|110096.2|110046.2|110099.5|110049.5|110095|110045|11
1737658940000|2025-01-23 19:02:20|110097.2|110047.2|110102.2|110052.2|110104.9|110054.9|110096.8|110046.8|19
1737658950000|2025-01-23 19:02:30|110105.9|110055.9|110107.8|110057.8|110108|110058|110105.9|110055.9|4
1737658960000|2025-01-23 19:02:40|110107.6|110057.6|110107.9|110057.9|110108|110058|110095.7|110045.7|17
1737658970000|2025-01-23 19:02:50|110105.7|110055.7|110104.9|110054.9|110109.1|110059.1|110104.9|110054.9|16
1737658980000|2025-01-23 19:03:00|110106.6|110056.6|110109.8|110059.8|110109.8|110059.8|110106.4|110056.4|15
1737658990000|2025-01-23 19:03:10|110110.5|110060.5|110113|110063|110113.2|110063.2|110110.5|110060.5|9
1737659000000|2025-01-23 19:03:20|110113.4|110063.4|110113.1|110063.1|110113.4|110063.4|110113.1|110063.1|3
1737659020000|2025-01-23 19:03:40|110114|110064|110116.6|110066.6|110116.9|110066.9|110113.7|110063.7|10
1737659030000|2025-01-23 19:03:50|110117.3|110067.3|110116.9|110066.9|110117.3|110067.3|110116.9|110066.9|2
1737659040000|2025-01-23 19:04:00|110116.3|110066.3|110107.6|110057.6|110116.3|110066.3|110102.3|110052.3|27
1737659050000|2025-01-23 19:04:10|110108.1|110058.1|110101.7|110051.7|110108.1|110058.1|110101.1|110051.1|29
1737659060000|2025-01-23 19:04:20|110101.1|110051.1|110100.9|110050.9|110104|110054|110099.6|110049.6|9
1737659070000|2025-01-23 19:04:30|110102.8|110052.8|110104.6|110054.6|110104.6|110054.6|110101.1|110051.1|10
1737659080000|2025-01-23 19:04:40|110102.9|110052.9|110094.8|110044.8|110111.1|110061.1|110092.5|110042.5|34
1737659090000|2025-01-23 19:04:50|110095.7|110045.7|110089.6|110039.6|110095.7|110045.7|110089.6|110039.6|17
1737659100000|2025-01-23 19:05:00|110090.9|110040.9|110091.7|110041.7|110091.7|110041.7|110088.4|110038.4|23
1737659110000|2025-01-23 19:05:10|110091.2|110041.2|110086|110036|110092|110042|110086|110036|14
1737659120000|2025-01-23 19:05:20|110085.6|110035.6|110088.6|110038.6|110088.8|110038.8|110085.5|110035.5|28
1737659130000|2025-01-23 19:05:30|110087.6|110037.6|110087.1|110037.1|110087.6|110037.6|110085.7|110035.7|19
1737659140000|2025-01-23 19:05:40|110087.3|110037.3|110086.4|110036.4|110087.4|110037.4|110085.3|110035.3|15
1737659150000|2025-01-23 19:05:50|110085.3|110035.3|110094.4|110044.4|110096.3|110046.3|110083.8|110033.8|11
1737659160000|2025-01-23 19:06:00|110096.6|110046.6|110094.5|110044.5|110096.6|110046.6|110093.6|110043.6|11
1737659170000|2025-01-23 19:06:10|110093.5|110043.5|110095.4|110045.4|110095.4|110045.4|110092.2|110042.2|5
1737659180000|2025-01-23 19:06:20|110094.9|110044.9|110086.4|110036.4|110094.9|110044.9|110084.8|110034.8|15
1737659190000|2025-01-23 19:06:30|110085.2|110035.2|110083.2|110033.2|110086.3|110036.3|110077.2|110027.2|24
1737659200000|2025-01-23 19:06:40|110082.8|110032.8|110080|110030|110082.8|110032.8|110074.8|110024.8|14
1737659210000|2025-01-23 19:06:50|110075.2|110025.2|110081|110031|110083.6|110033.6|110075.2|110025.2|22
1737659220000|2025-01-23 19:07:00|110083.5|110033.5|110082.7|110032.7|110083.9|110033.9|110078.5|110028.5|12
1737659230000|2025-01-23 19:07:10|110081.6|110031.6|110089.7|110039.7|110089.7|110039.7|110078.8|110028.8|26
1737659240000|2025-01-23 19:07:20|110091.4|110041.4|110088.3|110038.3|110091.4|110041.4|110085.3|110035.3|19
1737659250000|2025-01-23 19:07:30|110089.2|110039.2|110094.7|110044.7|110099.8|110049.8|110088.5|110038.5|16
1737659260000|2025-01-23 19:07:40|110096.9|110046.9|110078.5|110028.5|110096.9|110046.9|110078.5|110028.5|24
1737659270000|2025-01-23 19:07:50|110082|110032|110075.7|110025.7|110082.9|110032.9|110075.6|110025.6|37
1737659280000|2025-01-23 19:08:00|110078.1|110028.1|110081.6|110031.6|110083.8|110033.8|110077.6|110027.6|18
1737659290000|2025-01-23 19:08:10|110082|110032|110080.6|110030.6|110082.8|110032.8|110078|110028|18
1737659300000|2025-01-23 19:08:20|110079.9|110029.9|110076.2|110026.2|110080.5|110030.5|110073.2|110023.2|17
1737659310000|2025-01-23 19:08:30|110077.6|110027.6|110086.9|110036.9|110088|110038|110077.6|110027.6|18
1737659320000|2025-01-23 19:08:40|110084.7|110034.7|110083.5|110033.5|110085.7|110035.7|110080.8|110030.8|15
1737659330000|2025-01-23 19:08:50|110084.9|110034.9|110090.3|110040.3|110091.6|110041.6|110084.9|110034.9|8
1737659340000|2025-01-23 19:09:00|110089|110039|110092.6|110042.6|110092.7|110042.7|110087.3|110037.3|13
1737659350000|2025-01-23 19:09:10|110091.8|110041.8|110087.8|110037.8|110092.7|110042.7|110085|110035|8
1737659360000|2025-01-23 19:09:20|110087.6|110037.6|110088.9|110038.9|110090.6|110040.6|110087.6|110037.6|6
1737659370000|2025-01-23 19:09:30|110088.3|110038.3|110089.6|110039.6|110089.6|110039.6|110087.9|110037.9|6
1737659380000|2025-01-23 19:09:40|110090.2|110040.2|110093.5|110043.5|110094.2|110044.2|110090.2|110040.2|8
1737659390000|2025-01-23 19:09:50|110093.3|110043.3|110098.9|110048.9|110099.5|110049.5|110092.6|110042.6|18
1737659400000|2025-01-23 19:10:00|110100|110050|110101.4|110051.4|110103.2|110053.2|110099.2|110049.2|7
1737659410000|2025-01-23 19:10:10|110099.7|110049.7|110100.9|110050.9|110101.4|110051.4|110099.7|110049.7|6
1737659420000|2025-01-23 19:10:20|110101|110051|110095.9|110045.9|110102.2|110052.2|110094.1|110044.1|16
1737659430000|2025-01-23 19:10:30|110097.2|110047.2|110098.2|110048.2|110099.1|110049.1|110096.4|110046.4|12
1737659440000|2025-01-23 19:10:40|110098.4|110048.4|110103.1|110053.1|110103.1|110053.1|110098.4|110048.4|6
1737659450000|2025-01-23 19:10:50|110102.9|110052.9|110102.7|110052.7|110102.9|110052.9|110102.7|110052.7|2
1737659460000|2025-01-23 19:11:00|110101.5|110051.5|110095.7|110045.7|110101.5|110051.5|110094.2|110044.2|7
1737659470000|2025-01-23 19:11:10|110098.3|110048.3|110100.7|110050.7|110100.7|110050.7|110098.3|110048.3|3
1737659480000|2025-01-23 19:11:20|110098.7|110048.7|110097.4|110047.4|110100.9|110050.9|110097.4|110047.4|4
1737659490000|2025-01-23 19:11:30|110100|110050|110095.5|110045.5|110101.2|110051.2|110094.7|110044.7|9
1737659500000|2025-01-23 19:11:40|110093.4|110043.4|110097|110047|110097|110047|110093.4|110043.4|5
1737659510000|2025-01-23 19:11:50|110097.5|110047.5|110099.5|110049.5|110099.5|110049.5|110094.7|110044.7|5
1737659520000|2025-01-23 19:12:00|110099.3|110049.3|110094.9|110044.9|110099.3|110049.3|110094.1|110044.1|7
1737659530000|2025-01-23 19:12:10|110096.2|110046.2|110096|110046|110098.8|110048.8|110096|110046|7
1737659540000|2025-01-23 19:12:20|110096.2|110046.2|110081.4|110031.4|110096.7|110046.7|110079.2|110029.2|21
1737659550000|2025-01-23 19:12:30|110081.9|110031.9|110093.9|110043.9|110094.7|110044.7|110079.8|110029.8|20
1737659560000|2025-01-23 19:12:40|110093.1|110043.1|110084.4|110034.4|110093.1|110043.1|110083.4|110033.4|22
1737659570000|2025-01-23 19:12:50|110084.2|110034.2|110081.7|110031.7|110084.9|110034.9|110076|110026|28
1737659580000|2025-01-23 19:13:00|110082.1|110032.1|110085.7|110035.7|110087.1|110037.1|110078.3|110028.3|21
1737659590000|2025-01-23 19:13:10|110086.4|110036.4|110092.3|110042.3|110092.8|110042.8|110082.3|110032.3|19
1737659600000|2025-01-23 19:13:20|110091.8|110041.8|110093.8|110043.8|110094.6|110044.6|110091.8|110041.8|7
1737659610000|2025-01-23 19:13:30|110093.7|110043.7|110093.8|110043.8|110099.1|110049.1|110093.7|110043.7|7
1737659620000|2025-01-23 19:13:40|110093.3|110043.3|110093.7|110043.7|110096.4|110046.4|110093.3|110043.3|9
1737659630000|2025-01-23 19:13:50|110094.9|110044.9|110099.6|110049.6|110103.8|110053.8|110094.9|110044.9|16
1737659640000|2025-01-23 19:14:00|110101.9|110051.9|110100.9|110050.9|110103.7|110053.7|110099.3|110049.3|11
1737659650000|2025-01-23 19:14:10|110102.3|110052.3|110106.3|110056.3|110110|110060|110102.3|110052.3|12
1737659660000|2025-01-23 19:14:20|110107.8|110057.8|110106.1|110056.1|110108.2|110058.2|110105.6|110055.6|6
1737659670000|2025-01-23 19:14:30|110107.2|110057.2|110115.1|110065.1|110118.6|110068.6|110107.2|110057.2|8
1737659680000|2025-01-23 19:14:40|110114.6|110064.6|110114.6|110064.6|110114.6|110064.6|110114.6|110064.6|1
1737659690000|2025-01-23 19:14:50|110114.5|110064.5|110114.3|110064.3|110114.5|110064.5|110113.7|110063.7|4
1737659700000|2025-01-23 19:15:00|110113|110063|110098.1|110048.1|110113.6|110063.6|110091|110041|24
1737659710000|2025-01-23 19:15:10|110091.7|110041.7|110094.7|110044.7|110096.5|110046.5|110091.7|110041.7|17
1737659720000|2025-01-23 19:15:20|110094.2|110044.2|110093.3|110043.3|110094.2|110044.2|110093.3|110043.3|3
1737659730000|2025-01-23 19:15:30|110094.3|110044.3|110097.2|110047.2|110097.5|110047.5|110094.3|110044.3|6
1737659740000|2025-01-23 19:15:40|110097.3|110047.3|110097.3|110047.3|110097.3|110047.3|110097.3|110047.3|1
1737659750000|2025-01-23 19:15:50|110094.8|110044.8|110097.4|110047.4|110097.4|110047.4|110094.7|110044.7|7
1737659760000|2025-01-23 19:16:00|110095.2|110045.2|110098.4|110048.4|110100.7|110050.7|110093.3|110043.3|11
1737659770000|2025-01-23 19:16:10|110097.8|110047.8|110097.8|110047.8|110097.8|110047.8|110097.8|110047.8|1
1737659780000|2025-01-23 19:16:20|110099|110049|110107.2|110057.2|110107.6|110057.6|110099|110049|12
1737659790000|2025-01-23 19:16:30|110105.7|110055.7|110110.1|110060.1|110111.6|110061.6|110105.7|110055.7|12
1737659800000|2025-01-23 19:16:40|110110.9|110060.9|110116.4|110066.4|110116.4|110066.4|110110.5|110060.5|21
1737659810000|2025-01-23 19:16:50|110117.1|110067.1|110116.7|110066.7|110117.1|110067.1|110114.9|110064.9|17
1737659820000|2025-01-23 19:17:00|110117.1|110067.1|110123.4|110073.4|110124.2|110074.2|110116.4|110066.4|22
1737659830000|2025-01-23 19:17:10|110121.5|110071.5|110120.3|110070.3|110123.3|110073.3|110120.3|110070.3|10
1737659840000|2025-01-23 19:17:20|110120.8|110070.8|110117.3|110067.3|110120.8|110070.8|110117.3|110067.3|10
1737659850000|2025-01-23 19:17:30|110117.7|110067.7|110117.7|110067.7|110117.8|110067.8|110114.7|110064.7|16
1737659860000|2025-01-23 19:17:40|110118.1|110068.1|110117.5|110067.5|110121.7|110071.7|110116.5|110066.5|25
1737659870000|2025-01-23 19:17:50|110117.2|110067.2|110113.9|110063.9|110117.2|110067.2|110109.9|110059.9|24
1737659880000|2025-01-23 19:18:00|110113.1|110063.1|110108.8|110058.8|110114.2|110064.2|110108.6|110058.6|35
1737659890000|2025-01-23 19:18:10|110109.7|110059.7|110109.3|110059.3|110109.7|110059.7|110108|110058|9
1737659900000|2025-01-23 19:18:20|110108.3|110058.3|110109.9|110059.9|110110|110060|110108.1|110058.1|13
1737659910000|2025-01-23 19:18:30|110110.9|110060.9|110091.2|110041.2|110110.9|110060.9|110091.2|110041.2|23
1737659920000|2025-01-23 19:18:40|110090.9|110040.9|110095.4|110045.4|110098.9|110048.9|110090.9|110040.9|22
1737659930000|2025-01-23 19:18:50|110097.6|110047.6|110097.5|110047.5|110101.4|110051.4|110095.5|110045.5|16
1737659940000|2025-01-23 19:19:00|110094.4|110044.4|110094|110044|110097|110047|110092.5|110042.5|13
1737659950000|2025-01-23 19:19:10|110091.7|110041.7|110094|110044|110094|110044|110091.7|110041.7|4
1737659960000|2025-01-23 19:19:20|110094.9|110044.9|110100.4|110050.4|110102.2|110052.2|110094.9|110044.9|15
1737659970000|2025-01-23 19:19:30|110102.7|110052.7|110102.6|110052.6|110104.6|110054.6|110102.5|110052.5|6
1737659980000|2025-01-23 19:19:40|110103.8|110053.8|110105.3|110055.3|110108.4|110058.4|110103.8|110053.8|16
1737659990000|2025-01-23 19:19:50|110107.3|110057.3|110106.3|110056.3|110107.3|110057.3|110103|110053|9
1737660000000|2025-01-23 19:20:00|110105|110055|110108.9|110058.9|110116.3|110066.3|110105|110055|23
1737660010000|2025-01-23 19:20:10|110109.3|110059.3|110110.7|110060.7|110110.8|110060.8|110109.2|110059.2|18
1737660020000|2025-01-23 19:20:20|110111.9|110061.9|110124.7|110074.7|110125.7|110075.7|110111.9|110061.9|27
1737660030000|2025-01-23 19:20:30|110125.5|110075.5|110123.1|110073.1|110129.7|110079.7|110121.4|110071.4|20
1737660040000|2025-01-23 19:20:40|110121.9|110071.9|110117.4|110067.4|110122.4|110072.4|110115|110065|27
1737660050000|2025-01-23 19:20:50|110119.1|110069.1|110123.9|110073.9|110130|110080|110119.1|110069.1|31
1737660060000|2025-01-23 19:21:00|110123.4|110073.4|110119.5|110069.5|110128.6|110078.6|110119.5|110069.5|14
1737660070000|2025-01-23 19:21:10|110118.3|110068.3|110112.6|110062.6|110119.6|110069.6|110111.9|110061.9|20
1737660080000|2025-01-23 19:21:20|110111.9|110061.9|110110.1|110060.1|110111.9|110061.9|110109.6|110059.6|9
1737660090000|2025-01-23 19:21:30|110110.6|110060.6|110110.4|110060.4|110111.9|110061.9|110109.2|110059.2|12
1737660100000|2025-01-23 19:21:40|110111.2|110061.2|110109.8|110059.8|110113.3|110063.3|110109.5|110059.5|17
1737660110000|2025-01-23 19:21:50|110110.1|110060.1|110102.4|110052.4|110111.1|110061.1|110102.4|110052.4|22
1737660120000|2025-01-23 19:22:00|110102.7|110052.7|110102.7|110052.7|110102.7|110052.7|110102.7|110052.7|1
1737660130000|2025-01-23 19:22:10|110100.4|110050.4|110110|110060|110110|110060|110100.4|110050.4|22
1737660140000|2025-01-23 19:22:20|110108.9|110058.9|110113.7|110063.7|110117.4|110067.4|110108.4|110058.4|37
1737660150000|2025-01-23 19:22:30|110112.9|110062.9|110107.4|110057.4|110114.4|110064.4|110106.4|110056.4|24
1737660160000|2025-01-23 19:22:40|110106.4|110056.4|110109.1|110059.1|110109.1|110059.1|110105.4|110055.4|14
1737660170000|2025-01-23 19:22:50|110110.6|110060.6|110114|110064|110114.1|110064.1|110108.6|110058.6|14
1737660180000|2025-01-23 19:23:00|110114.2|110064.2|110116.2|110066.2|110117.7|110067.7|110113.1|110063.1|21
1737660190000|2025-01-23 19:23:10|110116|110066|110111.5|110061.5|110116|110066|110106.6|110056.6|25
1737660200000|2025-01-23 19:23:20|110110.5|110060.5|110108|110058|110113.8|110063.8|110107.2|110057.2|19
1737660210000|2025-01-23 19:23:30|110107.7|110057.7|110107.1|110057.1|110108|110058|110106.8|110056.8|17
1737660220000|2025-01-23 19:23:40|110105.1|110055.1|110099.7|110049.7|110107.7|110057.7|110099.2|110049.2|16
1737660230000|2025-01-23 19:23:50|110099.2|110049.2|110103.5|110053.5|110105.8|110055.8|110099.2|110049.2|12
1737660240000|2025-01-23 19:24:00|110102.6|110052.6|110098.1|110048.1|110106.4|110056.4|110098.1|110048.1|20
1737660250000|2025-01-23 19:24:10|110099|110049|110105.7|110055.7|110108.4|110058.4|110099|110049|19
1737660260000|2025-01-23 19:24:20|110104.3|110054.3|110104.9|110054.9|110108|110058|110103.8|110053.8|13
1737660270000|2025-01-23 19:24:30|110105.9|110055.9|110105|110055|110111.9|110061.9|110103.6|110053.6|46
1737660280000|2025-01-23 19:24:40|110104.9|110054.9|110102.6|110052.6|110104.9|110054.9|110101.4|110051.4|12
1737660290000|2025-01-23 19:24:50|110104.8|110054.8|110101|110051|110105.7|110055.7|110101|110051|13
1737660300000|2025-01-23 19:25:00|110101.3|110051.3|110094.3|110044.3|110101.3|110051.3|110094.3|110044.3|15
1737660310000|2025-01-23 19:25:10|110095.2|110045.2|110086.4|110036.4|110095.2|110045.2|110082.3|110032.3|27
1737660320000|2025-01-23 19:25:20|110085.7|110035.7|110084.9|110034.9|110086.8|110036.8|110084|110034|16
1737660330000|2025-01-23 19:25:30|110082.2|110032.2|110078.3|110028.3|110082.2|110032.2|110078|110028|17
1737660340000|2025-01-23 19:25:40|110078.9|110028.9|110069.8|110019.8|110078.9|110028.9|110069.2|110019.2|24
1737660350000|2025-01-23 19:25:50|110070.5|110020.5|110074.8|110024.8|110075.9|110025.9|110070|110020|26
1737660360000|2025-01-23 19:26:00|110075.8|110025.8|110074.2|110024.2|110075.8|110025.8|110073.2|110023.2|9
1737660370000|2025-01-23 19:26:10|110073.2|110023.2|110074.9|110024.9|110075.2|110025.2|110069.4|110019.4|12
1737660380000|2025-01-23 19:26:20|110074.4|110024.4|110070.3|110020.3|110075.3|110025.3|110070.3|110020.3|20
1737660390000|2025-01-23 19:26:30|110071|110021|110073.9|110023.9|110074.9|110024.9|110071|110021|11
1737660400000|2025-01-23 19:26:40|110072.8|110022.8|110069.3|110019.3|110072.8|110022.8|110069.3|110019.3|15
1737660410000|2025-01-23 19:26:50|110070|110020|110090.4|110040.4|110090.4|110040.4|110070|110020|35
1737660420000|2025-01-23 19:27:00|110091.4|110041.4|110090.8|110040.8|110093.3|110043.3|110090.2|110040.2|27
1737660430000|2025-01-23 19:27:10|110091.7|110041.7|110093.2|110043.2|110093.2|110043.2|110091.2|110041.2|4
1737660440000|2025-01-23 19:27:20|110093.1|110043.1|110098.1|110048.1|110100.9|110050.9|110093.1|110043.1|3
1737660450000|2025-01-23 19:27:30|110099.4|110049.4|110106.7|110056.7|110106.7|110056.7|110098.1|110048.1|13
1737660460000|2025-01-23 19:27:40|110105.2|110055.2|110098.2|110048.2|110105.2|110055.2|110098.2|110048.2|14
1737660470000|2025-01-23 19:27:50|110097.7|110047.7|110099|110049|110101.6|110051.6|110097.7|110047.7|7
1737660480000|2025-01-23 19:28:00|110098.2|110048.2|110095.7|110045.7|110098.2|110048.2|110095.7|110045.7|5
1737660490000|2025-01-23 19:28:10|110096.2|110046.2|110100.2|110050.2|110101.8|110051.8|110096.2|110046.2|8
1737660500000|2025-01-23 19:28:20|110099.4|110049.4|110102.3|110052.3|110106|110056|110099.4|110049.4|15
1737660510000|2025-01-23 19:28:30|110103.8|110053.8|110109.1|110059.1|110113.3|110063.3|110103.4|110053.4|22
1737660520000|2025-01-23 19:28:40|110111|110061|110111.3|110061.3|110111.6|110061.6|110107.5|110057.5|20
1737660530000|2025-01-23 19:28:50|110110.7|110060.7|110108.4|110058.4|110110.7|110060.7|110108.4|110058.4|4
1737660540000|2025-01-23 19:29:00|110109.2|110059.2|110106.4|110056.4|110109.2|110059.2|110106.4|110056.4|14
1737660550000|2025-01-23 19:29:10|110107.7|110057.7|110102.9|110052.9|110107.7|110057.7|110102.3|110052.3|20
1737660560000|2025-01-23 19:29:20|110105.8|110055.8|110104|110054|110106.4|110056.4|110104|110054|14
1737660570000|2025-01-23 19:29:30|110104.1|110054.1|110098|110048|110105.5|110055.5|110096.9|110046.9|14
1737660580000|2025-01-23 19:29:40|110100.1|110050.1|110098.6|110048.6|110100.1|110050.1|110097.2|110047.2|11
1737660590000|2025-01-23 19:29:50|110098.2|110048.2|110097.9|110047.9|110098.2|110048.2|110096.4|110046.4|5
1737660600000|2025-01-23 19:30:00|110099|110049|110106.4|110056.4|110109.9|110059.9|110096.3|110046.3|23
1737660610000|2025-01-23 19:30:10|110106.2|110056.2|110104.2|110054.2|110106.2|110056.2|110104.2|110054.2|8
1737660630000|2025-01-23 19:30:30|110105.2|110055.2|110106.3|110056.3|110108.3|110058.3|110105.2|110055.2|19
1737660640000|2025-01-23 19:30:40|110105.2|110055.2|110106.3|110056.3|110106.3|110056.3|110103.9|110053.9|5
1737660650000|2025-01-23 19:30:50|110105.7|110055.7|110105.3|110055.3|110105.7|110055.7|110104.7|110054.7|3
1737660660000|2025-01-23 19:31:00|110104.7|110054.7|110093.6|110043.6|110104.7|110054.7|110093.6|110043.6|26
1737660670000|2025-01-23 19:31:10|110095.4|110045.4|110095.7|110045.7|110101.1|110051.1|110095.4|110045.4|13
1737660680000|2025-01-23 19:31:20|110096.2|110046.2|110093.2|110043.2|110096.2|110046.2|110093.1|110043.1|8
1737660690000|2025-01-23 19:31:30|110094.3|110044.3|110083.6|110033.6|110094.3|110044.3|110083.6|110033.6|18
1737660700000|2025-01-23 19:31:40|110084.3|110034.3|110093.8|110043.8|110094.3|110044.3|110083.2|110033.2|15
1737660710000|2025-01-23 19:31:50|110092.9|110042.9|110076.1|110051.1|110094.5|110057.2|110074.2|110042.3|17
1737660720000|2025-01-23 19:32:00|110074.6|110049.6|110075.4|110050.4|110076.9|110051.9|110074.1|110049.1|9
1737660730000|2025-01-23 19:32:10|110076|110051|110075.2|110050.2|110076|110051|110075.1|110050.1|3
1737660740000|2025-01-23 19:32:20|110075.9|110050.9|110073.1|110048.1|110080.1|110055.1|110072|110047|17
1737660750000|2025-01-23 19:32:30|110071.2|110046.2|110072.8|110047.8|110073.2|110048.2|110071.2|110046.2|11
1737660760000|2025-01-23 19:32:40|110073.3|110048.3|110068.2|110043.2|110073.3|110048.3|110064.5|110039.5|12
1737660770000|2025-01-23 19:32:50|110068.9|110043.9|110074.8|110049.8|110074.8|110049.8|110068.9|110043.9|7
1737660780000|2025-01-23 19:33:00|110075.5|110050.5|110072.4|110047.4|110076.2|110051.2|110071.5|110046.5|19
1737660790000|2025-01-23 19:33:10|110072.7|110047.7|110074.7|110049.7|110074.7|110049.7|110072.5|110047.5|11
1737660800000|2025-01-23 19:33:20|110072.8|110047.8|110071.5|110021.5|110072.8|110047.8|110061.1|110017.7|31
1737660810000|2025-01-23 19:33:30|110072.3|110022.3|110064.5|110014.5|110072.3|110022.3|110064.5|110014.5|27
1737660820000|2025-01-23 19:33:40|110067.9|110017.9|110066.4|110016.4|110067.9|110017.9|110064.2|110014.2|6
1737660830000|2025-01-23 19:33:50|110063.8|110013.8|110078.9|110028.9|110078.9|110028.9|110062.2|110012.2|38
1737660840000|2025-01-23 19:34:00|110079.6|110029.6|110079.9|110029.9|110081.6|110031.6|110077.2|110027.2|24
1737660850000|2025-01-23 19:34:10|110078.6|110028.6|110079.9|110029.9|110080|110030|110078.2|110028.2|13
1737660860000|2025-01-23 19:34:20|110078.8|110028.8|110083.8|110033.8|110087.5|110037.5|110078.8|110028.8|26
1737660870000|2025-01-23 19:34:30|110084|110034|110087|110037|110088.5|110038.5|110079|110029|29
1737660880000|2025-01-23 19:34:40|110089.1|110039.1|110072|110022|110089.1|110039.1|110072|110022|29
1737660890000|2025-01-23 19:34:50|110071|110021|110078|110028|110078|110028|110071|110021|22
1737660900000|2025-01-23 19:35:00|110074.6|110024.6|110072.5|110022.5|110075.2|110025.2|110065.9|110015.9|9
1737660910000|2025-01-23 19:35:10|110073.5|110023.5|110084.4|110034.4|110086.5|110036.5|110073.5|110023.5|23
1737660920000|2025-01-23 19:35:20|110084.8|110034.8|110086|110036|110086.2|110036.2|110083.8|110033.8|14
1737660930000|2025-01-23 19:35:30|110085.5|110035.5|110087.5|110037.5|110087.5|110037.5|110082.7|110032.7|20
1737660940000|2025-01-23 19:35:40|110087.4|110037.4|110085.7|110035.7|110087.4|110037.4|110083.8|110033.8|17
1737660950000|2025-01-23 19:35:50|110084|110034|110088.5|110038.5|110090.8|110040.8|110082.3|110032.3|32
1737660960000|2025-01-23 19:36:00|110090|110040|110091.4|110041.4|110091.6|110041.6|110088.9|110038.9|10
1737660970000|2025-01-23 19:36:10|110090.3|110040.3|110089.6|110039.6|110090.8|110040.8|110086.9|110036.9|8
1737660980000|2025-01-23 19:36:20|110090.1|110040.1|110087.6|110037.6|110090.1|110040.1|110085.5|110035.5|6
1737660990000|2025-01-23 19:36:30|110086.5|110036.5|110088.7|110038.7|110089.1|110039.1|110084.6|110034.6|17
1737661000000|2025-01-23 19:36:40|110089.7|110039.7|110091.1|110041.1|110091.1|110041.1|110089.7|110039.7|4
1737661010000|2025-01-23 19:36:50|110092.1|110042.1|110097.8|110047.8|110097.8|110047.8|110092.1|110042.1|4
1737661020000|2025-01-23 19:37:00|110096.8|110046.8|110098.7|110048.7|110099.9|110049.9|110096.8|110046.8|12
1737661030000|2025-01-23 19:37:10|110099.3|110049.3|110102.8|110052.8|110104|110054|110097.9|110047.9|12
1737661040000|2025-01-23 19:37:20|110103.4|110053.4|110102.8|110052.8|110103.7|110053.7|110101.7|110051.7|9
1737661050000|2025-01-23 19:37:30|110102.1|110052.1|110094.7|110044.7|110102.8|110052.8|110094.7|110044.7|9
1737661060000|2025-01-23 19:37:40|110096|110046|110102.4|110052.4|110102.8|110052.8|110095.8|110045.8|11
1737661070000|2025-01-23 19:37:50|110103.1|110053.1|110103.3|110053.3|110103.8|110053.8|110103.1|110053.1|5
1737661080000|2025-01-23 19:38:00|110103.9|110053.9|110103.5|110053.5|110103.9|110053.9|110103.3|110053.3|5
1737661090000|2025-01-23 19:38:10|110104.2|110054.2|110102.9|110052.9|110104.2|110054.2|110102.9|110052.9|3
1737661100000|2025-01-23 19:38:20|110104.1|110054.1|110096.7|110046.7|110104.1|110054.1|110096.7|110046.7|10
1737661110000|2025-01-23 19:38:30|110098.5|110048.5|110101.4|110051.4|110101.4|110051.4|110098.5|110048.5|3
1737661120000|2025-01-23 19:38:40|110101|110051|110081.2|110056.2|110101.6|110056.2|110080.4|110040.3|19
1737661130000|2025-01-23 19:38:50|110081.9|110056.9|110081.6|110056.6|110082.9|110057.9|110078.9|110053.9|7
1737661140000|2025-01-23 19:39:00|110080.6|110055.6|110097.8|110047.8|110097.8|110058.1|110080.6|110044.3|10
1737661150000|2025-01-23 19:39:10|110095.8|110045.8|110099.5|110049.5|110099.5|110049.5|110095.6|110045.6|5
1737661160000|2025-01-23 19:39:20|110098|110048|110099.1|110049.1|110099.3|110049.3|110097.2|110047.2|4
1737661170000|2025-01-23 19:39:30|110100.2|110050.2|110104.3|110054.3|110104.3|110054.3|110100.2|110050.2|6
1737661180000|2025-01-23 19:39:40|110103.4|110053.4|110103.1|110053.1|110103.4|110053.4|110103|110053|3
1737661190000|2025-01-23 19:39:50|110102.8|110052.8|110103.9|110053.9|110105.6|110055.6|110095.9|110045.9|12
1737661200000|2025-01-23 19:40:00|110104.5|110054.5|110103|110053|110104.5|110054.5|110102.5|110052.5|5
1737661210000|2025-01-23 19:40:10|110102.6|110052.6|110102.4|110052.4|110113.2|110072|110097|110051.8|20
1737661220000|2025-01-23 19:40:20|110104.1|110054.1|110096.5|110046.5|110104.1|110054.1|110094.7|110044.7|17
1737661230000|2025-01-23 19:40:30|110095.5|110045.5|110090.5|110040.5|110095.5|110045.5|110087.3|110037.3|26
1737661240000|2025-01-23 19:40:40|110091.5|110041.5|110090.7|110040.7|110091.6|110041.6|110089.4|110039.4|19
1737661250000|2025-01-23 19:40:50|110089.2|110039.2|110096.2|110046.2|110097.7|110047.7|110088.2|110038.2|17
1737661260000|2025-01-23 19:41:00|110097.1|110047.1|110100.9|110050.9|110100.9|110050.9|110097.1|110047.1|4
1737661270000|2025-01-23 19:41:10|110100.8|110050.8|110095.7|110045.7|110100.8|110050.8|110094.3|110044.3|10
1737661280000|2025-01-23 19:41:20|110095.1|110045.1|110101|110051|110101.9|110051.9|110094.4|110044.4|11
1737661290000|2025-01-23 19:41:30|110100.6|110050.6|110100.6|110050.6|110100.6|110050.6|110100.6|110050.6|1
1737661300000|2025-01-23 19:41:40|110100.4|110050.4|110100.4|110050.4|110100.4|110050.4|110100.4|110050.4|1
1737661310000|2025-01-23 19:41:50|110099.2|110049.2|110094.6|110044.6|110099.2|110049.2|110091.6|110041.6|5
1737661320000|2025-01-23 19:42:00|110095.2|110045.2|110101.9|110051.9|110103|110053|110094.2|110044.2|18
1737661330000|2025-01-23 19:42:10|110101.3|110051.3|110107.1|110057.1|110110|110060|110101.3|110051.3|10
1737661340000|2025-01-23 19:42:20|110106.2|110056.2|110108.3|110058.3|110108.3|110058.3|110101|110051|15
1737661350000|2025-01-23 19:42:30|110108.9|110058.9|110110.9|110060.9|110112.3|110062.3|110108.9|110058.9|12
1737661360000|2025-01-23 19:42:40|110110|110060|110110.8|110060.8|110111|110061|110110|110060|3
1737661370000|2025-01-23 19:42:50|110109.6|110059.6|110109.3|110059.3|110109.6|110059.6|110109.3|110059.3|2
1737661380000|2025-01-23 19:43:00|110108.2|110058.2|110108.5|110058.5|110108.5|110058.5|110105.8|110055.8|5
1737661390000|2025-01-23 19:43:10|110109.4|110059.4|110112.4|110062.4|110115.8|110065.8|110109.4|110059.4|25
1737661400000|2025-01-23 19:43:20|110113.6|110063.6|110118.4|110068.4|110118.4|110068.4|110108.2|110058.2|15
1737661410000|2025-01-23 19:43:30|110117.3|110067.3|110112.6|110062.6|110117.3|110067.3|110112.6|110062.6|6
1737661420000|2025-01-23 19:43:40|110113.2|110063.2|110121.6|110096.6|110122.2|110097.2|110113.2|110063.2|27
1737661430000|2025-01-23 19:43:50|110122.1|110097.1|110111.9|110086.9|110123.9|110098.9|110111.9|110086.9|20
1737661440000|2025-01-23 19:44:00|110112.1|110087.1|110108.1|110083.1|110115.4|110090.4|110107.8|110082.8|31
1737661450000|2025-01-23 19:44:10|110107.5|110082.5|110108.7|110083.7|110108.7|110083.7|110106.6|110081.6|5
1737661460000|2025-01-23 19:44:20|110108.5|110083.5|110107|110082|110108.5|110083.5|110105.3|110080.3|13
1737661470000|2025-01-23 19:44:30|110106.3|110081.3|110105.1|110080.1|110106.9|110081.9|110101.8|110076.8|10
1737661480000|2025-01-23 19:44:40|110105.8|110080.8|110104|110079|110110.3|110085.3|110103.3|110078.3|27
1737661490000|2025-01-23 19:44:50|110105.5|110080.5|110107.8|110082.8|110108.3|110083.3|110104|110079|18
1737661500000|2025-01-23 19:45:00|110108.3|110083.3|110111|110086|110113.2|110088.2|110108.3|110083.3|16
1737661510000|2025-01-23 19:45:10|110111.5|110086.5|110100.1|110075.1|110112.5|110087.5|110099.5|110074.5|18
1737661520000|2025-01-23 19:45:20|110099.2|110074.2|110095.1|110070.1|110099.2|110074.2|110091.9|110066.9|32
1737661530000|2025-01-23 19:45:30|110095.9|110070.9|110103.5|110078.5|110103.5|110078.5|110095.9|110070.9|27
1737661540000|2025-01-23 19:45:40|110105.3|110080.3|110094.1|110069.1|110106.6|110081.6|110091.1|110066.1|32
1737661550000|2025-01-23 19:45:50|110094.6|110069.6|110093.8|110068.8|110094.6|110069.6|110089.9|110064.9|15
1737661560000|2025-01-23 19:46:00|110094.8|110069.8|110100.7|110075.7|110100.7|110075.7|110094.7|110069.7|28
1737661570000|2025-01-23 19:46:10|110102.5|110077.5|110103.7|110078.7|110104|110079|110101.8|110076.8|7
1737661580000|2025-01-23 19:46:20|110102.6|110077.6|110102.4|110077.4|110103.6|110078.6|110099.7|110074.7|15
1737661590000|2025-01-23 19:46:30|110102.8|110077.8|110104.3|110079.3|110104.5|110079.5|110102.2|110077.2|16
1737661600000|2025-01-23 19:46:40|110105.2|110080.2|110113.8|110088.8|110113.8|110088.8|110102.8|110077.8|24
1737661610000|2025-01-23 19:46:50|110112.8|110087.8|110104.8|110079.8|110114|110089|110101.6|110076.6|38
1737661620000|2025-01-23 19:47:00|110104|110079|110095.1|110070.1|110104.7|110079.7|110095.1|110070.1|32
1737661630000|2025-01-23 19:47:10|110096.3|110071.3|110100.8|110075.8|110104.6|110079.6|110095.1|110070.1|23
1737661640000|2025-01-23 19:47:20|110102.5|110077.5|110104.3|110079.3|110105.4|110080.4|110102.1|110077.1|19
1737661650000|2025-01-23 19:47:30|110105.8|110080.8|110110.1|110085.1|110110.4|110085.4|110105.1|110080.1|16
1737661660000|2025-01-23 19:47:40|110108.7|110083.7|110128.1|110078.1|110128.1|110086.7|110106.7|110070.8|18
1737661670000|2025-01-23 19:47:50|110126.8|110076.8|110121.6|110071.6|110128.2|110078.2|110121.6|110071.6|16
1737661680000|2025-01-23 19:48:00|110118.6|110068.6|110126.7|110076.7|110130|110080|110118.6|110068.6|29
1737661690000|2025-01-23 19:48:10|110126.8|110076.8|110126.2|110076.2|110127.1|110077.1|110125.9|110075.9|8
1737661700000|2025-01-23 19:48:20|110127.3|110077.3|110124.4|110074.4|110130.2|110080.2|110123.5|110073.5|14
1737661710000|2025-01-23 19:48:30|110126|110076|110112.9|110087.9|110126.3|110088.2|110111|110071.3|17
1737661720000|2025-01-23 19:48:40|110113.5|110088.5|110112.3|110087.3|110113.6|110088.6|110112.3|110087.3|6
1737661730000|2025-01-23 19:48:50|110113.8|110088.8|110113.8|110088.8|110113.8|110088.8|110113.8|110088.8|1
1737661740000|2025-01-23 19:49:00|110113.1|110088.1|110105.3|110080.3|110113.1|110088.1|110105.2|110080.2|16
1737661750000|2025-01-23 19:49:10|110104.8|110079.8|110110.3|110085.3|110112.5|110087.5|110104.8|110079.8|22
1737661760000|2025-01-23 19:49:20|110110.8|110085.8|110104.5|110079.5|110110.8|110085.8|110103.6|110078.6|23
1737661770000|2025-01-23 19:49:30|110103.8|110078.8|110098|110073|110105.9|110080.9|110098|110073|20
1737661780000|2025-01-23 19:49:40|110099.5|110074.5|110096.8|110071.8|110100|110075|110096.1|110071.1|16
1737661790000|2025-01-23 19:49:50|110095.8|110070.8|110098.3|110073.3|110100|110075|110095.8|110070.8|18
1737661800000|2025-01-23 19:50:00|110096.5|110071.5|110089.3|110064.3|110099.1|110074.1|110089.3|110064.3|22
1737661810000|2025-01-23 19:50:10|110092.2|110067.2|110092.6|110067.6|110095|110070|110092.2|110067.2|28
1737661820000|2025-01-23 19:50:20|110094.1|110069.1|110092.7|110067.7|110095|110070|110092.5|110067.5|10
1737661830000|2025-01-23 19:50:30|110093.7|110068.7|110094.6|110069.6|110097.1|110072.1|110091.3|110066.3|24
1737661840000|2025-01-23 19:50:40|110095.7|110070.7|110105.9|110080.9|110106.7|110081.7|110095|110070|24
1737661850000|2025-01-23 19:50:50|110104.8|110079.8|110111.4|110086.4|110111.4|110086.4|110102.4|110077.4|15
1737661860000|2025-01-23 19:51:00|110110.4|110085.4|110098.9|110073.9|110110.4|110085.4|110097.4|110072.4|19
1737661870000|2025-01-23 19:51:10|110099.8|110074.8|110099.6|110074.6|110101.5|110076.5|110098.4|110073.4|7
1737661880000|2025-01-23 19:51:20|110098.7|110073.7|110099.6|110049.6|110099.6|110073.7|110087.2|110049.6|13
1737661890000|2025-01-23 19:51:30|110099.3|110049.3|110092.8|110042.8|110099.8|110049.8|110092.5|110042.5|9
1737661900000|2025-01-23 19:51:40|110093.2|110043.2|110093.8|110043.8|110098.2|110048.2|110093.2|110043.2|19
1737661910000|2025-01-23 19:51:50|110093.3|110043.3|110089.2|110039.2|110093.4|110043.4|110088.3|110038.3|16
1737661920000|2025-01-23 19:52:00|110089.4|110039.4|110078.9|110053.9|110092.4|110055|110078.3|110039.4|8
1737661930000|2025-01-23 19:52:10|110080.2|110055.2|110090.6|110040.6|110095.9|110055.6|110079.2|110040.6|14
1737661940000|2025-01-23 19:52:20|110090.1|110040.1|110090.9|110040.9|110096.7|110046.7|110090.1|110040.1|17
1737661950000|2025-01-23 19:52:30|110076.7|110051.7|110077.9|110052.9|110077.9|110052.9|110075.8|110050.8|4
1737661960000|2025-01-23 19:52:40|110078.9|110053.9|110069.2|110044.2|110078.9|110053.9|110068|110043|26
1737661970000|2025-01-23 19:52:50|110068.1|110043.1|110065.3|110040.3|110068.1|110043.1|110064.9|110039.9|14
1737661980000|2025-01-23 19:53:00|110064.3|110039.3|110064.1|110039.1|110064.3|110039.3|110061.7|110036.7|11
1737661990000|2025-01-23 19:53:10|110062.1|110037.1|110070.4|110045.4|110072.1|110047.1|110062.1|110037.1|17
1737662000000|2025-01-23 19:53:20|110070.1|110045.1|110070.5|110045.5|110072|110047|110069.1|110044.1|14
1737662010000|2025-01-23 19:53:30|110070.1|110045.1|110071.1|110046.1|110073.8|110048.8|110069.5|110044.5|24
1737662020000|2025-01-23 19:53:40|110071.9|110046.9|110070|110045|110071.9|110046.9|110069.3|110044.3|11
1737662030000|2025-01-23 19:53:50|110068.5|110043.5|110071|110046|110072.6|110047.6|110068.5|110043.5|15
1737662040000|2025-01-23 19:54:00|110072|110047|110068.4|110043.4|110073.9|110048.9|110066.7|110041.7|26
1737662050000|2025-01-23 19:54:10|110069.5|110044.5|110071.2|110046.2|110071.9|110046.9|110068.5|110043.5|15
1737662060000|2025-01-23 19:54:20|110071.7|110046.7|110072.7|110047.7|110075.1|110050.1|110067.4|110042.4|17
1737662070000|2025-01-23 19:54:30|110073.6|110048.6|110068.2|110043.2|110075.2|110050.2|110067.7|110042.7|18
1737662080000|2025-01-23 19:54:40|110069.1|110044.1|110071.7|110046.7|110072.9|110047.9|110069.1|110044.1|21
1737662090000|2025-01-23 19:54:50|110072.2|110047.2|110072.7|110047.7|110072.7|110047.7|110065.7|110040.7|20
1737662100000|2025-01-23 19:55:00|110073.9|110048.9|110070.3|110045.3|110089.3|110052.7|110070.3|110035.3|23
1737662110000|2025-01-23 19:55:10|110071.2|110046.2|110079.6|110029.6|110079.6|110048.8|110070.2|110026.5|14
1737662120000|2025-01-23 19:55:20|110078.5|110028.5|110056.9|110031.9|110078.5|110039.5|110054.1|110028.3|18
1737662130000|2025-01-23 19:55:30|110057.7|110032.7|110078|110028|110078|110039.6|110055.3|110028|19
1737662140000|2025-01-23 19:55:40|110077.1|110027.1|110079.4|110029.4|110084.2|110034.2|110076.5|110026.5|25
1737662150000|2025-01-23 19:55:50|110080.2|110030.2|110082.6|110032.6|110085.2|110035.2|110080.2|110030.2|19
1737662160000|2025-01-23 19:56:00|110083.8|110033.8|110083.3|110033.3|110086.1|110036.1|110083.3|110033.3|18
1737662170000|2025-01-23 19:56:10|110086|110036|110084.6|110034.6|110086|110036|110082.2|110032.2|16
1737662180000|2025-01-23 19:56:20|110084.5|110034.5|110083.9|110033.9|110086|110036|110081.3|110031.3|17
1737662190000|2025-01-23 19:56:30|110084.3|110034.3|110082.8|110032.8|110085.2|110035.2|110082.8|110032.8|15
1737662200000|2025-01-23 19:56:40|110083.2|110033.2|110082.9|110032.9|110084.1|110034.1|110082.8|110032.8|11
1737662210000|2025-01-23 19:56:50|110083.2|110033.2|110051.4|110026.4|110084.2|110041.4|110049.5|110024.5|24
1737662220000|2025-01-23 19:57:00|110052.4|110027.4|110065.2|110015.2|110070.5|110027.4|110052.4|110009.3|44
1737662230000|2025-01-23 19:57:10|110067.2|110017.2|110059.6|110009.6|110071.7|110021.7|110059.6|110009.6|29
1737662240000|2025-01-23 19:57:20|110060|110010|110054.1|110004.1|110060.8|110010.8|110053.2|110003.2|22
1737662250000|2025-01-23 19:57:30|110055|110005|110052.1|110002.1|110056.4|110006.4|110051.6|110001.6|27
1737662260000|2025-01-23 19:57:40|110053.3|110003.3|110058.2|110008.2|110059.1|110009.1|110050.4|110000.4|28
1737662270000|2025-01-23 19:57:50|110057.6|110007.6|110056.6|110006.6|110058.3|110008.3|110055.4|110005.4|13
1737662280000|2025-01-23 19:58:00|110055.9|110005.9|110061|110011|110061.9|110011.9|110054.2|110004.2|23
1737662290000|2025-01-23 19:58:10|110061.7|110011.7|110057.4|110007.4|110061.8|110011.8|110054.1|110004.1|21
1737662300000|2025-01-23 19:58:20|110057.9|110007.9|110058.7|110008.7|110062.3|110012.3|110055.8|110005.8|27
1737662310000|2025-01-23 19:58:30|110058.4|110008.4|110052.8|110002.8|110059.5|110009.5|110051.8|110001.8|24
1737662320000|2025-01-23 19:58:40|110053.3|110003.3|110044.6|110019.6|110053.3|110020.9|110039.7|110003.3|19
1737662330000|2025-01-23 19:58:50|110043.9|110018.9|110044.2|110019.2|110044.6|110019.6|110038.7|110013.7|23
1737662340000|2025-01-23 19:59:00|110043.6|110018.6|110047.6|110022.6|110050.4|110025.4|110041.7|110016.7|28
1737662350000|2025-01-23 19:59:10|110045.8|110020.8|110045.8|110020.8|110046.7|110021.7|110042|110017|24
1737662360000|2025-01-23 19:59:20|110046.8|110021.8|110044|110019|110048.1|110023.1|110044|110019|13
1737662370000|2025-01-23 19:59:30|110045.5|110020.5|110045.9|110020.9|110047.3|110022.3|110044.5|110019.5|17
1737662380000|2025-01-23 19:59:40|110044.4|110019.4|110046.6|110021.6|110049.8|110024.8|110042.1|110017.1|18
1737662390000|2025-01-23 19:59:50|110047.5|110022.5|110049.8|110024.8|110049.8|110024.8|110045.7|110020.7|17
1737662400000|2025-01-23 20:00:00|110050.5|110025.5|110063.7|110013.7|110066|110026.7|110046.2|110012.2|28
1737662410000|2025-01-23 20:00:10|110064.8|110014.8|110076.7|110026.7|110077.7|110027.7|110061.4|110011.4|31
1737662420000|2025-01-23 20:00:20|110077.1|110027.1|110084.7|110034.7|110086.6|110036.6|110076.6|110026.6|23
1737662430000|2025-01-23 20:00:30|110085.1|110035.1|110084.4|110034.4|110085.1|110035.1|110084.3|110034.3|5
1737662440000|2025-01-23 20:00:40|110084.1|110034.1|110085.9|110035.9|110091.2|110041.2|110082.6|110032.6|16
1737662450000|2025-01-23 20:00:50|110085.4|110035.4|110097.2|110047.2|110097.2|110047.2|110085.3|110035.3|15
1737662460000|2025-01-23 20:01:00|110098.8|110048.8|110118.7|110068.7|110120.2|110070.2|110098.8|110048.8|35
1737662470000|2025-01-23 20:01:10|110120.2|110070.2|110121.3|110071.3|110125.2|110075.2|110118.7|110068.7|16
1737662480000|2025-01-23 20:01:20|110123.6|110073.6|110123.5|110073.5|110123.6|110073.6|110112.9|110062.9|33
1737662490000|2025-01-23 20:01:30|110126|110076|110122.3|110072.3|110127.2|110077.2|110116.6|110066.6|18
1737662500000|2025-01-23 20:01:40|110120.8|110070.8|110119.6|110069.6|110132.5|110082.5|110119.1|110069.1|41
1737662510000|2025-01-23 20:01:50|110116.9|110066.9|110116.4|110066.4|110121.8|110071.8|110114.5|110064.5|45
1737662520000|2025-01-23 20:02:00|110117.7|110067.7|110107.8|110057.8|110121.3|110071.3|110105.8|110055.8|33
1737662530000|2025-01-23 20:02:10|110101.5|110051.5|110098.4|110048.4|110103.1|110053.1|110096.4|110046.4|23
1737662540000|2025-01-23 20:02:20|110098.3|110048.3|110102|110052|110107|110057|110097|110047|24
1737662550000|2025-01-23 20:02:30|110101.3|110051.3|110106.5|110056.5|110107.4|110057.4|110099.1|110049.1|25
1737662560000|2025-01-23 20:02:40|110107.2|110057.2|110105.6|110055.6|110108.3|110058.3|110103.2|110053.2|16
1737662570000|2025-01-23 20:02:50|110106.2|110056.2|110099.4|110049.4|110106.3|110056.3|110098.5|110048.5|15
1737662580000|2025-01-23 20:03:00|110098.4|110048.4|110100.7|110050.7|110106.4|110056.4|110098.4|110048.4|18
1737662590000|2025-01-23 20:03:10|110100.3|110050.3|110103.9|110053.9|110103.9|110053.9|110100.3|110050.3|7
1737662600000|2025-01-23 20:03:20|110104.7|110054.7|110100.5|110050.5|110105|110055|110100.5|110050.5|16
1737662610000|2025-01-23 20:03:30|110101.8|110051.8|110105.6|110055.6|110105.6|110055.6|110101.1|110051.1|9
1737662620000|2025-01-23 20:03:40|110107.3|110057.3|110103.9|110053.9|110108.6|110058.6|110100.9|110050.9|11
1737662630000|2025-01-23 20:03:50|110107.2|110057.2|110102.5|110052.5|110107.5|110057.5|110098.6|110048.6|22
1737662640000|2025-01-23 20:04:00|110105.5|110055.5|110110.7|110060.7|110114.4|110064.4|110105.5|110055.5|24
1737662650000|2025-01-23 20:04:10|110112.2|110062.2|110108.7|110058.7|110112.2|110062.2|110107.6|110057.6|10
1737662660000|2025-01-23 20:04:20|110110.1|110060.1|110113.7|110063.7|110115.7|110065.7|110109.7|110059.7|14
1737662670000|2025-01-23 20:04:30|110114|110064|110116.6|110066.6|110116.6|110066.6|110112.2|110062.2|5
1737662680000|2025-01-23 20:04:40|110114.3|110064.3|110107.2|110057.2|110115.5|110065.5|110105.3|110055.3|18
1737662690000|2025-01-23 20:04:50|110106.1|110056.1|110102|110052|110106.1|110056.1|110098.8|110048.8|13
1737662700000|2025-01-23 20:05:00|110102.1|110052.1|110104.8|110054.8|110104.8|110054.8|110101.4|110051.4|8
1737662710000|2025-01-23 20:05:10|110102.3|110052.3|110097.9|110047.9|110104.8|110054.8|110097.9|110047.9|14
1737662720000|2025-01-23 20:05:20|110099.5|110049.5|110096.1|110046.1|110099.5|110049.5|110096.1|110046.1|12
1737662730000|2025-01-23 20:05:30|110097.3|110047.3|110105.6|110055.6|110107.2|110057.2|110097.3|110047.3|7
1737662740000|2025-01-23 20:05:40|110103.1|110053.1|110105.5|110055.5|110106.8|110056.8|110101.1|110051.1|14
1737662750000|2025-01-23 20:05:50|110105.9|110055.9|110101.7|110051.7|110105.9|110055.9|110101|110051|14
1737662760000|2025-01-23 20:06:00|110104.4|110054.4|110104.2|110054.2|110104.4|110054.4|110100.6|110050.6|9
1737662770000|2025-01-23 20:06:10|110101.7|110051.7|110110.3|110060.3|110110.8|110060.8|110097.3|110047.3|14
1737662780000|2025-01-23 20:06:20|110109.3|110059.3|110110.2|110060.2|110111.1|110061.1|110104.3|110054.3|19
1737662790000|2025-01-23 20:06:30|110109.3|110059.3|110098.1|110048.1|110109.3|110059.3|110098.1|110048.1|9
1737662800000|2025-01-23 20:06:40|110097.1|110047.1|110109.1|110059.1|110109.3|110059.3|110097.1|110047.1|10
1737662810000|2025-01-23 20:06:50|110111.1|110061.1|110110.3|110060.3|110111.1|110061.1|110108.7|110058.7|8
1737662820000|2025-01-23 20:07:00|110109.9|110059.9|110094.3|110044.3|110109.9|110059.9|110094.3|110044.3|13
1737662830000|2025-01-23 20:07:10|110095.5|110045.5|110091.4|110041.4|110095.5|110045.5|110091.4|110041.4|6
1737662840000|2025-01-23 20:07:20|110092|110042|110091.7|110041.7|110094.2|110044.2|110091.2|110041.2|9
1737662850000|2025-01-23 20:07:30|110092.3|110042.3|110085.2|110035.2|110092.3|110042.3|110085.2|110035.2|6
1737662860000|2025-01-23 20:07:40|110085.4|110035.4|110094.4|110044.4|110094.4|110044.4|110085.4|110035.4|12
1737662870000|2025-01-23 20:07:50|110094.7|110044.7|110094|110044|110096.5|110046.5|110094|110044|10
1737662880000|2025-01-23 20:08:00|110095.4|110045.4|110091|110041|110097.6|110047.6|110088.8|110038.8|21
1737662890000|2025-01-23 20:08:10|110091.7|110041.7|110104.2|110054.2|110104.2|110054.2|110091.7|110041.7|16
1737662900000|2025-01-23 20:08:20|110103.2|110053.2|110101.6|110051.6|110105.8|110055.8|110101.6|110051.6|13
1737662910000|2025-01-23 20:08:30|110102.8|110052.8|110098.2|110048.2|110103.6|110053.6|110097.3|110047.3|22
1737662920000|2025-01-23 20:08:40|110097.5|110047.5|110094.1|110044.1|110098.9|110048.9|110092.8|110042.8|9
1737662930000|2025-01-23 20:08:50|110094.9|110044.9|110092.3|110042.3|110094.9|110044.9|110089|110039|9
1737662940000|2025-01-23 20:09:00|110089.8|110039.8|110078.3|110028.3|110089.8|110039.8|110076.7|110026.7|14
1737662950000|2025-01-23 20:09:10|110077.2|110027.2|110070.6|110020.6|110077.2|110027.2|110070.6|110020.6|12
1737662960000|2025-01-23 20:09:20|110069.9|110019.9|110066.8|110016.8|110070.6|110020.6|110066.6|110016.6|19
1737662970000|2025-01-23 20:09:30|110066.3|110016.3|110068.3|110018.3|110071.3|110021.3|110060.8|110010.8|33
1737662980000|2025-01-23 20:09:40|110067.1|110017.1|110077.5|110027.5|110078.9|110028.9|110067.1|110017.1|22
1737662990000|2025-01-23 20:09:50|110078.2|110028.2|110081.4|110031.4|110084.3|110034.3|110075.5|110025.5|30
1737663000000|2025-01-23 20:10:00|110080.2|110030.2|110072.2|110022.2|110081.3|110040.5|110065.5|110020.9|32
1737663010000|2025-01-23 20:10:10|110073.6|110023.6|110048.3|109998.3|110073.6|110023.6|110045.8|109995.8|28
1737663020000|2025-01-23 20:10:20|110047.2|109997.2|110048.5|109998.5|110050.4|110000.4|110045.6|109995.6|33
1737663030000|2025-01-23 20:10:30|110047.7|109997.7|110049.4|109999.4|110050.6|110000.6|110045.9|109995.9|28
1737663040000|2025-01-23 20:10:40|110047.1|109997.1|110041.4|109991.4|110049.4|109999.4|110039.6|109989.6|19
1737663050000|2025-01-23 20:10:50|110042.3|109992.3|110044|109994|110046|109996|110042.3|109992.3|11
1737663060000|2025-01-23 20:11:00|110044.7|109994.7|110046.3|109996.3|110047.2|109997.2|110040|109990|21
1737663070000|2025-01-23 20:11:10|110044.8|109994.8|110044.4|109994.4|110046.4|109996.4|110042.1|109992.1|27
1737663080000|2025-01-23 20:11:20|110043.9|109993.9|110044.1|109994.1|110045.6|109995.6|110040.1|109990.1|29
1737663090000|2025-01-23 20:11:30|110042.7|109992.7|110046.9|109996.9|110046.9|109996.9|110042.6|109992.6|8
1737663100000|2025-01-23 20:11:40|110046.1|109996.1|110045.8|109995.8|110048.1|109998.1|110043.9|109993.9|20
1737663110000|2025-01-23 20:11:50|110046|109996|110046.2|109996.2|110048.8|109998.8|110044.7|109994.7|19
1737663120000|2025-01-23 20:12:00|110047|109997|110050.7|110000.7|110050.7|110000.7|110040.8|109990.8|35
1737663130000|2025-01-23 20:12:10|110051.6|110001.6|110050.7|110000.7|110053.4|110003.4|110049.9|109999.9|24
1737663140000|2025-01-23 20:12:20|110050|110000|110046.5|109996.5|110051.7|110001.7|110046.1|109996.1|22
1737663150000|2025-01-23 20:12:30|110046.1|109996.1|110031.2|109981.2|110049|109999|110029.6|109979.6|38
1737663160000|2025-01-23 20:12:40|110030.2|109980.2|110029.8|109979.8|110031.4|109981.4|110028.1|109978.1|32
1737663170000|2025-01-23 20:12:50|110030.5|109980.5|110030.6|109980.6|110031.8|109981.8|110027.4|109977.4|14
1737663180000|2025-01-23 20:13:00|110030.3|109980.3|110037.7|109987.7|110038.6|109988.6|110030.3|109980.3|9
1737663190000|2025-01-23 20:13:10|110035.9|109985.9|110040.9|109990.9|110050.4|110000.4|110035.9|109985.9|24
1737663200000|2025-01-23 20:13:20|110040.5|109990.5|110046.2|109996.2|110046.2|109996.2|110039.6|109989.6|17
1737663210000|2025-01-23 20:13:30|110045.4|109995.4|110042|109992|110046.2|109996.2|110041.6|109991.6|21
1737663220000|2025-01-23 20:13:40|110042.5|109992.5|110041.1|109991.1|110042.5|109992.5|110039.8|109989.8|6
1737663230000|2025-01-23 20:13:50|110044.4|109994.4|110040.8|109990.8|110045.1|109995.1|110040|109990|12
1737663240000|2025-01-23 20:14:00|110039.4|109989.4|110046.3|109996.3|110046.3|109996.3|110036.9|109986.9|14
1737663250000|2025-01-23 20:14:10|110047|109997|110049.3|109999.3|110051.3|110001.3|110046.7|109996.7|26
1737663260000|2025-01-23 20:14:20|110048.4|109998.4|110049.8|109999.8|110051.7|110001.7|110047.3|109997.3|16
1737663270000|2025-01-23 20:14:30|110050.5|110000.5|110063.2|110013.2|110063.2|110013.2|110050.5|110000.5|19
1737663280000|2025-01-23 20:14:40|110058|110008|110060.5|110010.5|110061.3|110011.3|110058|110008|15
1737663290000|2025-01-23 20:14:50|110059.6|110009.6|110059.6|110009.6|110061.6|110011.6|110058.4|110008.4|13
1737663300000|2025-01-23 20:15:00|110060.6|110010.6|110053.7|110003.7|110063|110013|110053.1|110003.1|23
1737663310000|2025-01-23 20:15:10|110053|110003|110054.4|110004.4|110055.7|110005.7|110052.3|110002.3|11
1737663320000|2025-01-23 20:15:20|110053|110003|110064.3|110014.3|110064.3|110014.3|110053|110003|26
1737663330000|2025-01-23 20:15:30|110066.5|110016.5|110058.8|110008.8|110068.4|110018.4|110058.8|110008.8|22
1737663340000|2025-01-23 20:15:40|110057.8|110007.8|110041|109991|110057.8|110007.8|110039.8|109989.8|26
1737663350000|2025-01-23 20:15:50|110042.1|109992.1|110043|109993|110044|109994|110041.6|109991.6|20
1737663360000|2025-01-23 20:16:00|110043.4|109993.4|110042.8|109992.8|110043.4|109993.4|110041.3|109991.3|9
1737663370000|2025-01-23 20:16:10|110043.7|109993.7|110044.8|109994.8|110045.6|109995.6|110041.9|109991.9|15
1737663380000|2025-01-23 20:16:20|110044.7|109994.7|110042.5|109992.5|110048.6|109998.6|110041.9|109991.9|11
1737663390000|2025-01-23 20:16:30|110042.9|109992.9|110043.6|109993.6|110045.1|109995.1|110039.5|109989.5|19
1737663400000|2025-01-23 20:16:40|110040.3|109990.3|110038.4|109988.4|110043.6|109993.6|110034.5|109984.5|17
1737663410000|2025-01-23 20:16:50|110039|109989|110039|109989|110039|109989|110039|109989|1
1737663420000|2025-01-23 20:17:00|110038.1|109988.1|110026|109976|110038.1|109988.1|110023.6|109973.6|17
1737663430000|2025-01-23 20:17:10|110024.9|109974.9|110020.1|109970.1|110027.2|109977.2|110018.8|109968.8|16
1737663440000|2025-01-23 20:17:20|110018.2|109968.2|110025.9|109975.9|110027.3|109977.3|110017.3|109967.3|12
1737663450000|2025-01-23 20:17:30|110025.7|109975.7|110025.1|109975.1|110027.2|109977.2|110024.2|109974.2|14
1737663460000|2025-01-23 20:17:40|110025.4|109975.4|110025.4|109975.4|110025.4|109975.4|110025.4|109975.4|1
1737663470000|2025-01-23 20:17:50|110025.1|109975.1|110034.5|109984.5|110034.5|109984.5|110025.1|109975.1|11
1737663480000|2025-01-23 20:18:00|110032.7|109982.7|110038.9|109988.9|110040.6|109990.6|110032.7|109982.7|21
1737663490000|2025-01-23 20:18:10|110038.4|109988.4|110054.8|110004.8|110057.2|110007.2|110038.4|109988.4|25
1737663500000|2025-01-23 20:18:20|110055.6|110005.6|110055.8|110005.8|110056.1|110006.1|110051.6|110001.6|24
1737663510000|2025-01-23 20:18:30|110054.5|110004.5|110056.7|110006.7|110057.2|110007.2|110054.5|110004.5|19
1737663520000|2025-01-23 20:18:40|110055|110005|110053|110003|110058.4|110008.4|110053|110003|18
1737663530000|2025-01-23 20:18:50|110054.8|110004.8|110064.8|110014.8|110065.2|110015.2|110053|110003|19
1737663540000|2025-01-23 20:19:00|110066.1|110016.1|110066.8|110016.8|110070|110020|110066.1|110016.1|17
1737663550000|2025-01-23 20:19:10|110067.4|110017.4|110067.4|110017.4|110068|110018|110066.4|110016.4|4
1737663560000|2025-01-23 20:19:20|110066.2|110016.2|110061.4|110011.4|110066.2|110016.2|110058.3|110008.3|30
1737663570000|2025-01-23 20:19:30|110060.7|110010.7|110055.1|110005.1|110060.7|110010.7|110053.5|110003.5|19
1737663580000|2025-01-23 20:19:40|110054.4|110004.4|110053.7|110003.7|110054.7|110004.7|110052.2|110002.2|15
1737663590000|2025-01-23 20:19:50|110052.7|110002.7|110051|110001|110055.5|110005.5|110050.1|110000.1|15
1737663600000|2025-01-23 20:20:00|110050.7|110000.7|110055.2|110005.2|110059|110009|110050.7|110000.7|23
1737663610000|2025-01-23 20:20:10|110055.5|110005.5|110056.5|110006.5|110057.2|110007.2|110054.4|110004.4|22
1737663620000|2025-01-23 20:20:20|110054.8|110004.8|110054.4|110004.4|110058.3|110008.3|110054.4|110004.4|19
1737663630000|2025-01-23 20:20:30|110056.4|110006.4|110058|110008|110059.2|110009.2|110054.6|110004.6|12
1737663640000|2025-01-23 20:20:40|110056.6|110006.6|110053.8|110003.8|110056.6|110006.6|110053.8|110003.8|6
1737663650000|2025-01-23 20:20:50|110053.9|110003.9|110055|110005|110055.9|110005.9|110053.6|110003.6|12
1737663660000|2025-01-23 20:21:00|110056.2|110006.2|110055.8|110005.8|110056.7|110006.7|110054.4|110004.4|11
1737663670000|2025-01-23 20:21:10|110054.4|110004.4|110053.4|110003.4|110054.6|110004.6|110052.7|110002.7|6
1737663680000|2025-01-23 20:21:20|110052.2|110002.2|110053.4|110003.4|110055.3|110005.3|110051.3|110001.3|10
1737663690000|2025-01-23 20:21:30|110053|110003|110048.5|109998.5|110054.1|110004.1|110047.7|109997.7|10
1737663700000|2025-01-23 20:21:40|110049.6|109999.6|110050|110000|110055.6|110005.6|110049.6|109999.6|10
1737663710000|2025-01-23 20:21:50|110048.6|109998.6|110047.9|109997.9|110050.1|110000.1|110047.9|109997.9|9
1737663720000|2025-01-23 20:22:00|110047.4|109997.4|110049.6|109999.6|110054.4|110004.4|110047.4|109997.4|14
1737663730000|2025-01-23 20:22:10|110048.7|109998.7|110051.2|110001.2|110052.2|110002.2|110048.7|109998.7|11
1737663740000|2025-01-23 20:22:20|110051.8|110001.8|110027|109977|110051.8|110001.8|110014.4|109964.4|25
1737663750000|2025-01-23 20:22:30|110029.1|109979.1|110030.6|109980.6|110033|109983|110026.8|109976.8|35
1737663760000|2025-01-23 20:22:40|110030|109980|110030.5|109980.5|110040.7|109990.7|110030|109980|15
1737663770000|2025-01-23 20:22:50|110028.8|109978.8|110028.4|109978.4|110028.8|109978.8|110023.1|109973.1|15
1737663780000|2025-01-23 20:23:00|110027.6|109977.6|110055.2|110005.2|110055.2|110005.2|110027.6|109977.6|21
1737663790000|2025-01-23 20:23:10|110053.2|110003.2|110066.1|110016.1|110066.8|110016.8|110053.2|110003.2|27
1737663800000|2025-01-23 20:23:20|110066|110016|110052.6|110002.6|110066|110016|110051.5|110001.5|22
1737663810000|2025-01-23 20:23:30|110053.6|110003.6|110052.6|110002.6|110057.1|110007.1|110052.5|110002.5|26
1737663820000|2025-01-23 20:23:40|110052.2|110002.2|110054.7|110004.7|110057|110007|110051.5|110001.5|19
1737663830000|2025-01-23 20:23:50|110054.9|110004.9|110052.1|110002.1|110058.3|110008.3|110052.1|110002.1|7
1737663840000|2025-01-23 20:24:00|110051.2|110001.2|110051.9|110001.9|110051.9|110001.9|110050.3|110000.3|5
1737663850000|2025-01-23 20:24:10|110050.4|110000.4|110042.3|109992.3|110050.4|110000.4|110040.4|109990.4|6
1737663860000|2025-01-23 20:24:20|110043.1|109993.1|110049.4|109999.4|110050|110000|110043.1|109993.1|14
1737663870000|2025-01-23 20:24:30|110047.4|109997.4|110049.9|109999.9|110051.7|110001.7|110047.4|109997.4|10
1737663880000|2025-01-23 20:24:40|110049.2|109999.2|110049.4|109999.4|110050.2|110000.2|110048.1|109998.1|10
1737663890000|2025-01-23 20:24:50|110050.1|110000.1|110056.8|110006.8|110056.8|110006.8|110049.4|109999.4|7
1737663900000|2025-01-23 20:25:00|110057.2|110007.2|110074.6|110024.6|110076.8|110026.8|110057.2|110007.2|24
1737663910000|2025-01-23 20:25:10|110075.4|110025.4|110076.5|110026.5|110078.9|110028.9|110073.5|110023.5|12
1737663920000|2025-01-23 20:25:20|110075.3|110025.3|110075.2|110025.2|110076.9|110026.9|110073.7|110023.7|8
1737663930000|2025-01-23 20:25:30|110075.7|110025.7|110084|110034|110085.5|110035.5|110074.6|110024.6|19
1737663940000|2025-01-23 20:25:40|110084.9|110034.9|110082.6|110032.6|110088.9|110038.9|110081.5|110031.5|19
1737663950000|2025-01-23 20:25:50|110083.2|110033.2|110080.6|110030.6|110084.7|110034.7|110079.4|110029.4|17
1737663960000|2025-01-23 20:26:00|110079.8|110029.8|110070.3|110020.3|110079.8|110029.8|110069.1|110019.1|20
1737663970000|2025-01-23 20:26:10|110071.3|110021.3|110070.3|110020.3|110072.5|110022.5|110069.3|110019.3|13
1737663980000|2025-01-23 20:26:20|110069.3|110019.3|110069|110019|110071|110021|110067.9|110017.9|10
1737663990000|2025-01-23 20:26:30|110069.4|110019.4|110073.6|110023.6|110074.5|110024.5|110069.4|110019.4|12
1737664000000|2025-01-23 20:26:40|110072.7|110022.7|110071|110021|110073|110023|110069.6|110019.6|21
1737664010000|2025-01-23 20:26:50|110071.7|110021.7|110071|110021|110076.4|110026.4|110068.6|110018.6|24
1737664020000|2025-01-23 20:27:00|110072|110022|110076.1|110026.1|110079.2|110029.2|110072|110022|17
1737664030000|2025-01-23 20:27:10|110074.3|110024.3|110066.8|110016.8|110079.9|110029.9|110066.4|110016.4|22
1737664040000|2025-01-23 20:27:20|110070.4|110020.4|110069.5|110019.5|110070.8|110020.8|110067.6|110017.6|11
1737664050000|2025-01-23 20:27:30|110068.4|110018.4|110068.8|110018.8|110074.3|110024.3|110065.5|110015.5|32
1737664060000|2025-01-23 20:27:40|110065.9|110015.9|110069.9|110019.9|110071.7|110021.7|110063.2|110013.2|18
1737664070000|2025-01-23 20:27:50|110070.5|110020.5|110065.4|110015.4|110070.5|110020.5|110065.4|110015.4|9
1737664080000|2025-01-23 20:28:00|110065.9|110015.9|110066|110016|110066.5|110016.5|110065.2|110015.2|5
1737664090000|2025-01-23 20:28:10|110066.5|110016.5|110074|110024|110074|110024|110066.5|110016.5|13
1737664100000|2025-01-23 20:28:20|110073.8|110023.8|110073.7|110023.7|110073.8|110023.8|110070.1|110020.1|10
1737664110000|2025-01-23 20:28:30|110073.2|110023.2|110075|110025|110076.2|110026.2|110073.2|110023.2|11
1737664120000|2025-01-23 20:28:40|110075.6|110025.6|110075.9|110025.9|110079.4|110029.4|110074.8|110024.8|12
1737664130000|2025-01-23 20:28:50|110075.1|110025.1|110073.3|110023.3|110075.7|110025.7|110071.8|110021.8|13
1737664140000|2025-01-23 20:29:00|110071.6|110021.6|110074.1|110024.1|110075|110025|110069.1|110019.1|19
1737664150000|2025-01-23 20:29:10|110075.2|110025.2|110074.8|110024.8|110076.6|110026.6|110074.1|110024.1|20
1737664160000|2025-01-23 20:29:20|110075.6|110025.6|110075.8|110025.8|110076.3|110026.3|110073.8|110023.8|11
1737664170000|2025-01-23 20:29:30|110075.2|110025.2|110074.3|110024.3|110076.6|110026.6|110072.3|110022.3|9
1737664180000|2025-01-23 20:29:40|110074.9|110024.9|110071.4|110021.4|110074.9|110024.9|110063.8|110013.8|13
1737664190000|2025-01-23 20:29:50|110072.1|110022.1|110068.8|110018.8|110072.8|110022.8|110066.9|110016.9|26
1737664200000|2025-01-23 20:30:00|110067.5|110017.5|110070.2|110020.2|110071.7|110021.7|110065.3|110015.3|17
1737664210000|2025-01-23 20:30:10|110071.1|110021.1|110064.2|110014.2|110073.1|110023.1|110062.5|110012.5|15
1737664220000|2025-01-23 20:30:20|110065.4|110015.4|110073.3|110023.3|110073.4|110023.4|110058|110008|26
1737664230000|2025-01-23 20:30:30|110071.8|110021.8|110066|110016|110075.8|110025.8|110065.2|110015.2|18
1737664240000|2025-01-23 20:30:40|110064.2|110014.2|110067.8|110017.8|110070.7|110020.7|110064.2|110014.2|13
1737664250000|2025-01-23 20:30:50|110069|110019|110068.9|110018.9|110070.1|110020.1|110066.9|110016.9|15
1737664260000|2025-01-23 20:31:00|110068.2|110018.2|110063.9|110013.9|110071.4|110021.4|110063.9|110013.9|8
1737664270000|2025-01-23 20:31:10|110061.5|110011.5|110065.8|110015.8|110070.1|110020.1|110061.5|110011.5|19
1737664280000|2025-01-23 20:31:20|110066.5|110016.5|110064|110014|110066.5|110016.5|110062.2|110012.2|15
1737664290000|2025-01-23 20:31:30|110062|110012|110073.6|110023.6|110074|110024|110062|110012|21
1737664300000|2025-01-23 20:31:40|110072.9|110022.9|110066.4|110016.4|110072.9|110022.9|110066.4|110016.4|11
1737664310000|2025-01-23 20:31:50|110068.7|110018.7|110104.2|110054.2|110122.8|110066|110065.5|110015.5|30
1737664320000|2025-01-23 20:32:00|110105|110055|110074.2|109988.4|110107.6|110057.6|110074.2|109970.5|46
1737664330000|2025-01-23 20:32:10|110076.7|109987.9|110042.4|109992.4|110077.1|110027.1|110041.8|109986.7|43
1737664340000|2025-01-23 20:32:20|110041.8|109991.8|110073.7|110023.7|110073.7|110023.7|110041.7|109991.7|46
1737664350000|2025-01-23 20:32:30|110071.8|110021.8|110071.9|110021.9|110074.1|110024.1|110069.9|110019.9|18
1737664360000|2025-01-23 20:32:40|110069.8|110019.8|110074.8|110024.8|110075.1|110025.1|110067|110017|14
1737664370000|2025-01-23 20:32:50|110073.6|110023.6|110077.9|110027.9|110087.2|110037.2|110055.9|110005.9|54
1737664380000|2025-01-23 20:33:00|110079.8|110029.8|110079.8|110029.8|110082.6|110032.6|110077.8|110027.8|18
1737664390000|2025-01-23 20:33:10|110080.3|110030.3|110072.4|110022.4|110082.6|110032.6|110066.2|110016.2|35
1737664400000|2025-01-23 20:33:20|110071.9|110021.9|110080.5|110030.5|110081.6|110031.6|110071.7|110021.7|28
1737664410000|2025-01-23 20:33:30|110079.5|110029.5|110094.3|110044.3|110094.3|110044.3|110079.1|110029.1|28
1737664420000|2025-01-23 20:33:40|110094.7|110044.7|110092.6|110042.6|110096.3|110046.3|110090.3|110040.3|10
1737664430000|2025-01-23 20:33:50|110091.6|110041.6|110095.1|110045.1|110097|110047|110091.6|110041.6|19
1737664440000|2025-01-23 20:34:00|110095.8|110045.8|110099.1|110049.1|110099.7|110049.7|110095.3|110045.3|12
1737664450000|2025-01-23 20:34:10|110099.9|110049.9|110102.2|110052.2|110105.4|110055.4|110096.6|110046.6|28
1737664460000|2025-01-23 20:34:20|110103.1|110053.1|110108.1|110058.1|110111|110061|110103.1|110053.1|19
1737664470000|2025-01-23 20:34:30|110109|110059|110115.3|110065.3|110115.3|110065.3|110109|110059|14
1737664480000|2025-01-23 20:34:40|110114.8|110064.8|110110.1|110060.1|110115.2|110065.2|110110.1|110060.1|17
1737664490000|2025-01-23 20:34:50|110110.8|110060.8|110104.3|110054.3|110110.8|110060.8|110096.2|110046.2|31
1737664500000|2025-01-23 20:35:00|110105.3|110055.3|110109|110059|110110.7|110060.7|110105.3|110055.3|12
1737664510000|2025-01-23 20:35:10|110109.9|110059.9|110114.7|110064.7|110114.8|110064.8|110108.9|110058.9|21
1737664520000|2025-01-23 20:35:20|110117.2|110067.2|110116.9|110066.9|110120.5|110070.5|110116.2|110066.2|12
1737664530000|2025-01-23 20:35:30|110114.4|110064.4|110117.8|110067.8|110120.9|110070.9|110114.4|110064.4|26
1737664540000|2025-01-23 20:35:40|110118.8|110068.8|110118.3|110068.3|110122.8|110072.8|110118.3|110068.3|21
1737664550000|2025-01-23 20:35:50|110119.8|110069.8|110126.7|110076.7|110129|110079|110119.8|110069.8|18
1737664560000|2025-01-23 20:36:00|110127.9|110077.9|110126.6|110076.6|110131.3|110081.3|110122.8|110072.8|30
1737664570000|2025-01-23 20:36:10|110125.6|110075.6|110110.8|110060.8|110131.4|110081.4|110110.8|110060.8|27
1737664580000|2025-01-23 20:36:20|110110.2|110060.2|110113.7|110063.7|110119.9|110069.9|110108.8|110058.8|40
1737664590000|2025-01-23 20:36:30|110114.5|110064.5|110118.6|110068.6|110118.6|110068.6|110113.5|110063.5|18
1737664600000|2025-01-23 20:36:40|110118.3|110068.3|110113.1|110063.1|110118.3|110068.3|110110.1|110060.1|24
1737664610000|2025-01-23 20:36:50|110114|110064|110113.1|110063.1|110114|110064|110111.1|110061.1|8
1737664620000|2025-01-23 20:37:00|110114.1|110064.1|110117.5|110067.5|110121|110071|110114.1|110064.1|12
1737664630000|2025-01-23 20:37:10|110117.8|110067.8|110111.1|110061.1|110120.1|110070.1|110110.2|110060.2|24
1737664640000|2025-01-23 20:37:20|110111.4|110061.4|110106.2|110056.2|110113.7|110063.7|110102.8|110052.8|16
1737664650000|2025-01-23 20:37:30|110105.7|110055.7|110103.5|110053.5|110106.4|110056.4|110101.3|110051.3|25
1737664660000|2025-01-23 20:37:40|110100.9|110050.9|110108.4|110058.4|110108.4|110058.4|110097.8|110047.8|16
1737664670000|2025-01-23 20:37:50|110107.4|110057.4|110108.7|110058.7|110108.7|110058.7|110100.2|110050.2|23
1737664680000|2025-01-23 20:38:00|110111.4|110061.4|110100.3|110050.3|110111.4|110061.4|110100.3|110050.3|24
1737664690000|2025-01-23 20:38:10|110099.3|110049.3|110103.1|110053.1|110104.8|110054.8|110097.4|110047.4|18
1737664700000|2025-01-23 20:38:20|110102.8|110052.8|110114.7|110064.7|110114.8|110064.8|110102.8|110052.8|15
1737664710000|2025-01-23 20:38:30|110115.5|110065.5|110116.8|110066.8|110118|110068|110114.5|110064.5|13
1737664720000|2025-01-23 20:38:40|110117.8|110067.8|110119.3|110069.3|110122.2|110072.2|110117.6|110067.6|12
1737664730000|2025-01-23 20:38:50|110118.5|110068.5|110127.7|110077.7|110130.1|110080.1|110118.5|110068.5|27
1737664740000|2025-01-23 20:39:00|110127|110077|110126.9|110076.9|110129.6|110079.6|110126.1|110076.1|11
1737664750000|2025-01-23 20:39:10|110126.6|110076.6|110126.6|110076.6|110127.2|110077.2|110125.9|110075.9|8
1737664760000|2025-01-23 20:39:20|110126.2|110076.2|110120.8|110070.8|110126.2|110076.2|110120.3|110070.3|10
1737664770000|2025-01-23 20:39:30|110122.8|110072.8|110122.7|110072.7|110124.5|110074.5|110121.4|110071.4|15
1737664780000|2025-01-23 20:39:40|110122.8|110072.8|110124.3|110074.3|110125.8|110075.8|110122.8|110072.8|7
1737664790000|2025-01-23 20:39:50|110125.2|110075.2|110123.9|110073.9|110126.8|110076.8|110122.5|110072.5|21
1737664800000|2025-01-23 20:40:00|110128.7|110078.7|110132.2|110082.2|110134.1|110084.1|110128.7|110078.7|12
1737664810000|2025-01-23 20:40:10|110133.2|110083.2|110127.5|110077.5|110134.7|110084.7|110125.2|110075.2|16
1737664820000|2025-01-23 20:40:20|110129|110079|110130.5|110080.5|110131.2|110081.2|110128.3|110078.3|9
1737664830000|2025-01-23 20:40:30|110132.1|110082.1|110137.6|110087.6|110138.4|110088.4|110132.1|110082.1|14
1737664840000|2025-01-23 20:40:40|110135.9|110085.9|110132.6|110082.6|110135.9|110085.9|110131.4|110081.4|12
1737664850000|2025-01-23 20:40:50|110132.2|110082.2|110127.7|110077.7|110132.2|110082.2|110124.8|110074.8|8
1737664860000|2025-01-23 20:41:00|110129.5|110079.5|110129.1|110079.1|110130.2|110080.2|110126.6|110076.6|9
1737664870000|2025-01-23 20:41:10|110129.8|110079.8|110137.5|110087.5|110137.5|110087.5|110129.8|110079.8|15
1737664880000|2025-01-23 20:41:20|110138.2|110088.2|110135.9|110085.9|110138.2|110088.2|110135.9|110085.9|9
1737664890000|2025-01-23 20:41:30|110136.7|110086.7|110135.9|110085.9|110136.7|110086.7|110135.9|110085.9|2
1737664910000|2025-01-23 20:41:50|110136.7|110086.7|110154.1|110104.1|110155.1|110105.1|110135.9|110085.9|25
1737664920000|2025-01-23 20:42:00|110153.3|110103.3|110158.5|110108.5|110159.4|110109.4|110143.1|110093.1|22
1737664930000|2025-01-23 20:42:10|110159.4|110109.4|110159.4|110109.4|110162.6|110112.6|110158|110108|17
1737664940000|2025-01-23 20:42:20|110158.6|110108.6|110158.7|110108.7|110161.6|110111.6|110156.2|110106.2|21
1737664950000|2025-01-23 20:42:30|110160.4|110110.4|110159.8|110109.8|110163.8|110113.8|110158.5|110108.5|21
1737664960000|2025-01-23 20:42:40|110158.6|110108.6|110152.9|110102.9|110158.6|110108.6|110152.9|110102.9|6
1737664970000|2025-01-23 20:42:50|110152.3|110102.3|110158.8|110108.8|110160.3|110110.3|110150.6|110100.6|14
1737664980000|2025-01-23 20:43:00|110160.3|110110.3|110158.8|110108.8|110160.5|110110.5|110158.4|110108.4|8
1737664990000|2025-01-23 20:43:10|110160.4|110110.4|110161.6|110111.6|110166.4|110116.4|110159.7|110109.7|10
1737665000000|2025-01-23 20:43:20|110164.9|110114.9|110162.1|110112.1|110164.9|110114.9|110162.1|110112.1|7
1737665010000|2025-01-23 20:43:30|110160.9|110110.9|110160.1|110110.1|110161.3|110111.3|110151.2|110101.2|18
1737665020000|2025-01-23 20:43:40|110159.3|110109.3|110157.8|110107.8|110161.7|110111.7|110157.8|110107.8|7
1737665030000|2025-01-23 20:43:50|110156.1|110106.1|110158.5|110108.5|110158.5|110108.5|110154.2|110104.2|6
1737665040000|2025-01-23 20:44:00|110159.7|110109.7|110166.9|110116.9|110166.9|110116.9|110159|110109|9
1737665050000|2025-01-23 20:44:10|110167.2|110117.2|110164.8|110114.8|110167.2|110117.2|110163.6|110113.6|8
1737665060000|2025-01-23 20:44:20|110170.1|110120.1|110166.9|110116.9|110170.1|110120.1|110166.9|110116.9|6
1737665070000|2025-01-23 20:44:30|110165.6|110115.6|110156.7|110106.7|110165.6|110115.6|110155.4|110105.4|16
1737665080000|2025-01-23 20:44:40|110155.7|110105.7|110155.9|110105.9|110157.4|110107.4|110154.1|110104.1|12
1737665090000|2025-01-23 20:44:50|110155.3|110105.3|110156.3|110106.3|110157.3|110107.3|110151.6|110101.6|10
1737665100000|2025-01-23 20:45:00|110156.6|110106.6|110153.7|110103.7|110157.7|110107.7|110153.7|110103.7|10
1737665110000|2025-01-23 20:45:10|110154.4|110104.4|110153.1|110103.1|110155.4|110105.4|110152.9|110102.9|9
1737665120000|2025-01-23 20:45:20|110149.1|110099.1|110135.4|110085.4|110149.1|110099.1|110135.1|110085.1|14
1737665130000|2025-01-23 20:45:30|110134|110084|110137.2|110087.2|110138.7|110088.7|110133.3|110083.3|11
1737665140000|2025-01-23 20:45:40|110136.2|110086.2|110130.3|110080.3|110136.2|110086.2|110128.1|110078.1|11
1737665150000|2025-01-23 20:45:50|110129.2|110079.2|110128.3|110078.3|110131|110081|110128.3|110078.3|6
1737665160000|2025-01-23 20:46:00|110131.4|110081.4|110132.7|110082.7|110134.1|110084.1|110131.1|110081.1|7
1737665170000|2025-01-23 20:46:10|110132.8|110082.8|110132.5|110082.5|110133.6|110083.6|110131|110081|6
1737665180000|2025-01-23 20:46:20|110131.9|110081.9|110131.9|110081.9|110131.9|110081.9|110130.2|110080.2|5
1737665190000|2025-01-23 20:46:30|110132.2|110082.2|110131.5|110081.5|110133.5|110083.5|110131.5|110081.5|6
1737665200000|2025-01-23 20:46:40|110132.8|110082.8|110138.4|110088.4|110142.7|110092.7|110131.8|110081.8|11
1737665210000|2025-01-23 20:46:50|110139.4|110089.4|110137.4|110087.4|110139.4|110089.4|110137.4|110087.4|4
1737665220000|2025-01-23 20:47:00|110138.5|110088.5|110141.2|110091.2|110143.8|110093.8|110138.5|110088.5|12
1737665230000|2025-01-23 20:47:10|110140|110090|110134.5|110084.5|110140|110090|110133.7|110083.7|7
1737665240000|2025-01-23 20:47:20|110134.8|110084.8|110135.7|110085.7|110136.4|110086.4|110134.8|110084.8|3
1737665250000|2025-01-23 20:47:30|110136.9|110086.9|110140.2|110090.2|110142.9|110092.9|110136.9|110086.9|5
1737665260000|2025-01-23 20:47:40|110139.9|110089.9|110135.3|110085.3|110140|110090|110133|110083|6
1737665270000|2025-01-23 20:47:50|110134.6|110084.6|110131.7|110081.7|110134.6|110084.6|110131.7|110081.7|5
1737665280000|2025-01-23 20:48:00|110132.8|110082.8|110132.8|110082.8|110135|110085|110131.6|110081.6|8
1737665290000|2025-01-23 20:48:10|110133.1|110083.1|110135|110085|110135|110085|110132.4|110082.4|8
1737665300000|2025-01-23 20:48:20|110135.3|110085.3|110139|110089|110139|110089|110135.3|110085.3|5
1737665310000|2025-01-23 20:48:30|110138.3|110088.3|110137.9|110087.9|110138.3|110088.3|110135.1|110085.1|15
1737665320000|2025-01-23 20:48:40|110138.8|110088.8|110138.9|110088.9|110139.6|110089.6|110138.8|110088.8|4
1737665330000|2025-01-23 20:48:50|110137.7|110087.7|110136.1|110086.1|110137.7|110087.7|110132.9|110082.9|16
1737665340000|2025-01-23 20:49:00|110135.1|110085.1|110136.2|110086.2|110136.2|110086.2|110134.5|110084.5|3
1737665350000|2025-01-23 20:49:10|110136.5|110086.5|110139.4|110089.4|110143.9|110093.9|110136.5|110086.5|20
1737665360000|2025-01-23 20:49:20|110137.3|110087.3|110136.7|110086.7|110137.3|110087.3|110136.7|110086.7|2
1737665370000|2025-01-23 20:49:30|110137.7|110087.7|110136.4|110086.4|110137.7|110087.7|110136.4|110086.4|4
1737665380000|2025-01-23 20:49:40|110137|110087|110136.7|110086.7|110137|110087|110136.7|110086.7|2
1737665390000|2025-01-23 20:49:50|110137|110087|110136.2|110086.2|110140|110090|110136.2|110086.2|10
1737665400000|2025-01-23 20:50:00|110137.3|110087.3|110132.2|110082.2|110137.3|110087.3|110130.2|110080.2|18
1737665410000|2025-01-23 20:50:10|110133.2|110083.2|110133.2|110083.2|110134.2|110084.2|110133.2|110083.2|3
1737665420000|2025-01-23 20:50:20|110134.2|110084.2|110138.6|110088.6|110140.9|110090.9|110134.2|110084.2|12
1737665430000|2025-01-23 20:50:30|110137.7|110087.7|110137.7|110087.7|110140|110090|110135.4|110085.4|13
1737665440000|2025-01-23 20:50:40|110141.2|110091.2|110137.7|110087.7|110141.2|110091.2|110137.7|110087.7|7
1737665450000|2025-01-23 20:50:50|110137.4|110087.4|110138.3|110088.3|110138.3|110088.3|110137.4|110087.4|2
1737665460000|2025-01-23 20:51:00|110139.1|110089.1|110139.6|110089.6|110139.6|110089.6|110139.1|110089.1|2
1737665470000|2025-01-23 20:51:10|110139.3|110089.3|110144.4|110094.4|110144.4|110094.4|110139.3|110089.3|5
1737665480000|2025-01-23 20:51:20|110145.2|110095.2|110144.6|110094.6|110147.2|110097.2|110144.6|110094.6|7
1737665490000|2025-01-23 20:51:30|110143.3|110093.3|110140.7|110090.7|110143.6|110093.6|110139.7|110089.7|12
1737665500000|2025-01-23 20:51:40|110139.2|110089.2|110139.5|110089.5|110141.9|110091.9|110139.2|110089.2|9
1737665510000|2025-01-23 20:51:50|110141.1|110091.1|110139.5|110089.5|110141.8|110091.8|110136.7|110086.7|17
1737665520000|2025-01-23 20:52:00|110138.4|110088.4|110142.4|110092.4|110151.3|110101.3|110138.4|110088.4|12
1737665530000|2025-01-23 20:52:10|110143.4|110093.4|110144|110094|110145.7|110095.7|110143.4|110093.4|6
1737665540000|2025-01-23 20:52:20|110143|110093|110144.3|110094.3|110144.3|110094.3|110143|110093|3
1737665550000|2025-01-23 20:52:30|110142.2|110092.2|110146.4|110096.4|110148.4|110098.4|110142.2|110092.2|12
1737665560000|2025-01-23 20:52:40|110147.4|110097.4|110150.8|110100.8|110151.4|110101.4|110147.4|110097.4|12
1737665570000|2025-01-23 20:52:50|110149.8|110099.8|110151.5|110101.5|110152|110102|110149.8|110099.8|7
1737665580000|2025-01-23 20:53:00|110151.9|110101.9|110151.5|110101.5|110152.2|110102.2|110151.1|110101.1|7
1737665590000|2025-01-23 20:53:10|110150.9|110100.9|110147.1|110097.1|110151.5|110101.5|110145.2|110095.2|10
1737665600000|2025-01-23 20:53:20|110148.9|110098.9|110160.5|110110.5|110161.8|110111.8|110148.3|110098.3|24
1737665610000|2025-01-23 20:53:30|110159.6|110109.6|110160.2|110110.2|110162.3|110112.3|110159|110109|15
1737665620000|2025-01-23 20:53:40|110160.8|110110.8|110159.5|110109.5|110160.8|110110.8|110159.5|110109.5|6
1737665630000|2025-01-23 20:53:50|110160.5|110110.5|110159.3|110109.3|110160.5|110110.5|110156.5|110106.5|9
1737665640000|2025-01-23 20:54:00|110160.5|110110.5|110158.6|110108.6|110162.5|110112.5|110158.6|110108.6|10
1737665650000|2025-01-23 20:54:10|110158.2|110108.2|110155.1|110105.1|110159.3|110109.3|110154.5|110104.5|23
1737665660000|2025-01-23 20:54:20|110154.3|110104.3|110154.5|110104.5|110155.5|110105.5|110153.8|110103.8|9
1737665670000|2025-01-23 20:54:30|110155.3|110105.3|110151.7|110101.7|110155.3|110105.3|110151.7|110101.7|8
1737665680000|2025-01-23 20:54:40|110151|110101|110151.5|110101.5|110151.5|110101.5|110151|110101|2
1737665690000|2025-01-23 20:54:50|110151.2|110101.2|110127.6|110077.6|110151.2|110101.2|110127.6|110077.6|12
1737665700000|2025-01-23 20:55:00|110128.3|110078.3|110127.3|110077.3|110128.8|110078.8|110126|110076|14
1737665710000|2025-01-23 20:55:10|110126.4|110076.4|110126.3|110076.3|110129.1|110079.1|110126|110076|7
1737665720000|2025-01-23 20:55:20|110127.8|110077.8|110114.1|110064.1|110127.8|110077.8|110114.1|110064.1|17
1737665730000|2025-01-23 20:55:30|110113.8|110063.8|110113.8|110063.8|110113.8|110063.8|110113.8|110063.8|1
1737665740000|2025-01-23 20:55:40|110114.8|110064.8|110114.5|110064.5|110118.3|110068.3|110104.6|110054.6|20
1737665750000|2025-01-23 20:55:50|110116.5|110066.5|110125.8|110075.8|110125.8|110075.8|110114.4|110064.4|26
1737665760000|2025-01-23 20:56:00|110126.4|110076.4|110124.4|110074.4|110127.5|110077.5|110124.3|110074.3|12
1737665770000|2025-01-23 20:56:10|110124.3|110074.3|110108.3|110058.3|110126.3|110076.3|110108.2|110058.2|13
1737665780000|2025-01-23 20:56:20|110107.5|110057.5|110112.2|110062.2|110112.7|110062.7|110103.6|110053.6|31
1737665790000|2025-01-23 20:56:30|110110.8|110060.8|110105.9|110055.9|110116.8|110066.8|110105.8|110055.8|23
1737665800000|2025-01-23 20:56:40|110105.1|110055.1|110099.3|110049.3|110105.7|110061.8|110073.2|110032.9|29
1737665810000|2025-01-23 20:56:50|110099.4|110049.4|110102.6|110052.6|110104.9|110054.9|110095.2|110045.2|19
1737665820000|2025-01-23 20:57:00|110104.7|110054.7|110087|110037|110107.5|110057.5|110087|110037|19
1737665830000|2025-01-23 20:57:10|110083.1|110033.1|110112.3|110062.3|110114.6|110064.6|110080.6|110030.6|33
1737665840000|2025-01-23 20:57:20|110113.6|110063.6|110112.7|110062.7|110113.7|110063.7|110110.4|110060.4|33
1737665850000|2025-01-23 20:57:30|110114|110064|110104.9|110054.9|110119.2|110069.2|110104.9|110054.9|29
1737665860000|2025-01-23 20:57:40|110108.2|110058.2|110100.6|110050.6|110111.3|110061.3|110096|110046|62
1737665870000|2025-01-23 20:57:50|110101.6|110051.6|110097.6|110047.6|110103.5|110053.5|110090.1|110040.1|67
1737665880000|2025-01-23 20:58:00|110096.1|110046.1|110096.7|110046.7|110101.2|110051.2|110092.5|110042.5|40
1737665890000|2025-01-23 20:58:10|110092.4|110042.4|110119.4|110069.4|110119.4|110069.4|110092.4|110042.4|26
1737665900000|2025-01-23 20:58:20|110120|110070|110118.9|110068.9|110120.7|110070.7|110118.9|110068.9|8
1737665910000|2025-01-23 20:58:30|110118.8|110068.8|110095.8|110045.8|110118.8|110068.8|110095.6|110045.6|21
1737665920000|2025-01-23 20:58:40|110104.5|110054.5|110120|110070|110120.5|110070.5|110095.9|110045.9|31
1737665930000|2025-01-23 20:58:50|110119.2|110069.2|110098.5|110048.5|110120.6|110070.6|110086.2|110036.2|52
1737665940000|2025-01-23 20:59:00|110097.5|110047.5|110091.5|110041.5|110099|110049|110090.9|110040.9|23
1737665950000|2025-01-23 20:59:10|110091.3|110041.3|110088.8|110038.8|110091.3|110041.3|110078.4|110028.4|51
1737665960000|2025-01-23 20:59:20|110087.7|110037.7|110099.4|110049.4|110108.1|110058.1|110087.7|110037.7|29
1737665970000|2025-01-23 20:59:30|110098.8|110048.8|110098.9|110048.9|110101.7|110051.7|110092.6|110042.6|36
1737665980000|2025-01-23 20:59:40|110100|110050|110108.6|110058.6|110108.6|110058.6|110098.9|110048.9|14
1737665990000|2025-01-23 20:59:50|110108.9|110058.9|110113.7|110063.7|110113.7|110063.7|110108.9|110058.9|11
1737666000000|2025-01-23 21:00:00|110114.7|110064.7|110124.2|110074.2|110127.3|110077.3|110114.7|110064.7|20
1737666010000|2025-01-23 21:00:10|110124.9|110074.9|110136.4|110086.4|110138.7|110088.7|110124.9|110074.9|24
1737666020000|2025-01-23 21:00:20|110137.4|110087.4|110139|110089|110139|110089|110134.7|110084.7|23
1737666030000|2025-01-23 21:00:30|110136.2|110086.2|110141.6|110091.6|110143.9|110093.9|110136.2|110086.2|26
1737666040000|2025-01-23 21:00:40|110140.6|110090.6|110138|110088|110145.2|110095.2|110138|110088|19
1737666050000|2025-01-23 21:00:50|110139.8|110089.8|110143.1|110093.1|110143.7|110093.7|110133.4|110083.4|20
1737666060000|2025-01-23 21:01:00|110142.2|110092.2|110144.5|110094.5|110156.4|110106.4|110141.2|110091.2|35
1737666070000|2025-01-23 21:01:10|110146|110096|110127.4|110077.4|110147.8|110097.8|110127.4|110077.4|25
1737666080000|2025-01-23 21:01:20|110128|110078|110120.1|110070.1|110128.1|110078.1|110119.6|110069.6|56
1737666090000|2025-01-23 21:01:30|110120.2|110070.2|110121.5|110071.5|110122.6|110072.6|110118.7|110068.7|39
1737666100000|2025-01-23 21:01:40|110121.2|110071.2|110117.9|110067.9|110122.6|110072.6|110117.1|110067.1|35
1737666110000|2025-01-23 21:01:50|110117.6|110067.6|110116.9|110066.9|110119.9|110069.9|110115.7|110065.7|14
1737666120000|2025-01-23 21:02:00|110115.2|110065.2|110118.5|110068.5|110119.2|110069.2|110115.2|110065.2|6
1737666130000|2025-01-23 21:02:10|110116.9|110066.9|110116.9|110066.9|110120|110070|110114.6|110064.6|26
1737666140000|2025-01-23 21:02:20|110119.2|110069.2|110118.1|110068.1|110120.1|110070.1|110114.8|110064.8|16
1737666150000|2025-01-23 21:02:30|110119.9|110069.9|110116.6|110066.6|110122.3|110072.3|110116.6|110066.6|32
1737666160000|2025-01-23 21:02:40|110119.1|110069.1|110106.6|110056.6|110119.1|110069.1|110106.6|110056.6|21
1737666170000|2025-01-23 21:02:50|110107.5|110057.5|110108.7|110058.7|110110.9|110060.9|110106.8|110056.8|19
1737666180000|2025-01-23 21:03:00|110105.2|110055.2|110108.7|110058.7|110111|110061|110105.2|110055.2|7
1737666190000|2025-01-23 21:03:10|110109.7|110059.7|110118.2|110068.2|110123.4|110073.4|110108|110058|49
1737666200000|2025-01-23 21:03:20|110118|110068|110115.2|110065.2|110120.4|110070.4|110110.3|110060.3|25
1737666210000|2025-01-23 21:03:30|110112.2|110062.2|110116.5|110066.5|110118.2|110068.2|110112.2|110062.2|22
1737666220000|2025-01-23 21:03:40|110118.2|110068.2|110113|110063|110120.5|110070.5|110112|110062|22
1737666230000|2025-01-23 21:03:50|110116.4|110066.4|110115|110065|110118.5|110068.5|110113|110063|16
1737666240000|2025-01-23 21:04:00|110114.1|110064.1|110111.5|110061.5|110115.2|110065.2|110108.5|110058.5|21
1737666250000|2025-01-23 21:04:10|110115.4|110065.4|110109.6|110059.6|110115.4|110065.4|110109.1|110059.1|9
1737666260000|2025-01-23 21:04:20|110110.3|110060.3|110109.5|110059.5|110110.3|110060.3|110107.1|110057.1|8
1737666270000|2025-01-23 21:04:30|110110.1|110060.1|110110.1|110060.1|110111.6|110061.6|110107.3|110057.3|10
1737666280000|2025-01-23 21:04:40|110108.6|110058.6|110111.5|110061.5|110114.3|110064.3|110108|110058|21
1737666290000|2025-01-23 21:04:50|110106.8|110056.8|110108.1|110058.1|110114.8|110064.8|110104.4|110054.4|22
1737666300000|2025-01-23 21:05:00|110110.9|110060.9|110108.2|110058.2|110113.5|110063.5|110108|110058|5
1737666310000|2025-01-23 21:05:10|110111|110061|110112.4|110062.4|110113.3|110063.3|110102.5|110052.5|16
1737666320000|2025-01-23 21:05:20|110114|110064|110112.7|110062.7|110114.1|110064.1|110108.6|110058.6|29
1737666330000|2025-01-23 21:05:30|110110.2|110060.2|110112.2|110062.2|110115.2|110065.2|110110|110060|24
1737666340000|2025-01-23 21:05:40|110112.5|110062.5|110113|110063|110113.9|110063.9|110110.4|110060.4|21
1737666350000|2025-01-23 21:05:50|110112.6|110062.6|110119.3|110069.3|110119.3|110069.3|110109.8|110059.8|31
1737666360000|2025-01-23 21:06:00|110121.9|110071.9|110119.8|110069.8|110123.6|110073.6|110116.5|110066.5|26
1737666370000|2025-01-23 21:06:10|110123.1|110073.1|110123|110073|110123.5|110073.5|110119.6|110069.6|13
1737666380000|2025-01-23 21:06:20|110119.9|110069.9|110118.6|110068.6|110121.3|110071.3|110117.4|110067.4|6
1737666390000|2025-01-23 21:06:30|110117.6|110067.6|110118|110068|110125.5|110075.5|110117.6|110067.6|17
1737666400000|2025-01-23 21:06:40|110120.2|110070.2|110115.4|110065.4|110120.2|110070.2|110115.1|110065.1|9
1737666410000|2025-01-23 21:06:50|110115.5|110065.5|110115.5|110065.5|110115.5|110065.5|110115.5|110065.5|1
1737666420000|2025-01-23 21:07:00|110118.7|110068.7|110116.3|110066.3|110118.7|110068.7|110112.8|110062.8|15
1737666430000|2025-01-23 21:07:10|110120.5|110070.5|110115.4|110065.4|110120.5|110070.5|110113.3|110063.3|9
1737666440000|2025-01-23 21:07:20|110115.1|110065.1|110115.1|110065.1|110118.4|110068.4|110114.7|110064.7|7
1737666450000|2025-01-23 21:07:30|110114.4|110064.4|110116.7|110066.7|110116.7|110066.7|110112.1|110062.1|9
1737666460000|2025-01-23 21:07:40|110118.4|110068.4|110122.1|110072.1|110122.1|110072.1|110117.9|110067.9|6
1737666470000|2025-01-23 21:07:50|110122.5|110072.5|110125.7|110075.7|110125.7|110075.7|110122.5|110072.5|3
1737666480000|2025-01-23 21:08:00|110125.8|110075.8|110125.8|110075.8|110125.8|110075.8|110125.8|110075.8|1
1737666490000|2025-01-23 21:08:10|110125.5|110075.5|110125.5|110075.5|110125.5|110075.5|110125.5|110075.5|1
1737666500000|2025-01-23 21:08:20|110122.3|110072.3|110120.3|110070.3|110125|110075|110120.3|110070.3|9
1737666510000|2025-01-23 21:08:30|110119.5|110069.5|110124|110074|110124|110074|110119.4|110069.4|8
1737666520000|2025-01-23 21:08:40|110124.1|110074.1|110111.8|110061.8|110129.8|110079.8|110110.2|110060.2|29
1737666530000|2025-01-23 21:08:50|110111.4|110061.4|110122.3|110072.3|110125.8|110075.8|110111.4|110061.4|33
1737666540000|2025-01-23 21:09:00|110121.2|110071.2|110110.8|110060.8|110124.4|110074.4|110110.6|110060.6|32
1737666550000|2025-01-23 21:09:10|110112.6|110062.6|110119.8|110069.8|110122.2|110072.2|110111.8|110061.8|19
1737666560000|2025-01-23 21:09:20|110121.2|110071.2|110127.9|110077.9|110130.1|110080.1|110119.3|110069.3|16
1737666570000|2025-01-23 21:09:30|110128.5|110078.5|110125.4|110075.4|110128.5|110078.5|110124.2|110074.2|9
1737666580000|2025-01-23 21:09:40|110123.4|110073.4|110119|110069|110127.8|110077.8|110116.3|110066.3|27
1737666590000|2025-01-23 21:09:50|110118.4|110068.4|110125.8|110075.8|110126.4|110076.4|110113.7|110063.7|31
1737666600000|2025-01-23 21:10:00|110124.6|110074.6|110126.4|110076.4|110127.1|110077.1|110123.9|110073.9|30
1737666610000|2025-01-23 21:10:10|110124|110074|110123.2|110073.2|110127|110077|110122.7|110072.7|19
1737666620000|2025-01-23 21:10:20|110124.6|110074.6|110132.7|110082.7|110132.7|110082.7|110124.6|110074.6|15
1737666630000|2025-01-23 21:10:30|110128.8|110078.8|110127.9|110077.9|110129.4|110079.4|110123.6|110073.6|24
1737666640000|2025-01-23 21:10:40|110125.5|110075.5|110124.9|110074.9|110127.6|110077.6|110122|110072|41
1737666650000|2025-01-23 21:10:50|110123.8|110073.8|110126.2|110076.2|110126.8|110076.8|110123.8|110073.8|14
1737666660000|2025-01-23 21:11:00|110125|110075|110147|110097|110153.1|110103.1|110125|110075|37
1737666670000|2025-01-23 21:11:10|110150|110100|110147.5|110097.5|110150|110100|110147.4|110097.4|14
1737666680000|2025-01-23 21:11:20|110149.5|110099.5|110150.7|110100.7|110151|110101|110147.4|110097.4|19
1737666690000|2025-01-23 21:11:30|110148.9|110098.9|110153.9|110103.9|110157.4|110107.4|110148.9|110098.9|22
1737666700000|2025-01-23 21:11:40|110154.9|110104.9|110152.6|110102.6|110155.2|110105.2|110152.4|110102.4|29
1737666710000|2025-01-23 21:11:50|110152.1|110102.1|110152|110102|110155.3|110105.3|110151.8|110101.8|17
1737666720000|2025-01-23 21:12:00|110154.1|110104.1|110154.4|110104.4|110156|110106|110152|110102|22
1737666730000|2025-01-23 21:12:10|110152.4|110102.4|110148.3|110098.3|110155.1|110105.1|110147|110097|29
1737666740000|2025-01-23 21:12:20|110150.3|110100.3|110148.9|110098.9|110150.9|110100.9|110148.1|110098.1|17
1737666750000|2025-01-23 21:12:30|110150.9|110100.9|110148.8|110098.8|110150.9|110100.9|110148.7|110098.7|5
1737666760000|2025-01-23 21:12:40|110151.1|110101.1|110148.8|110098.8|110151.5|110101.5|110148.3|110098.3|7
1737666770000|2025-01-23 21:12:50|110153.6|110103.6|110150.9|110100.9|110154.8|110104.8|110149.1|110099.1|22
1737666780000|2025-01-23 21:13:00|110151.9|110101.9|110167.1|110117.1|110167.1|110117.1|110151.9|110101.9|30
1737666790000|2025-01-23 21:13:10|110165.3|110115.3|110167.2|110117.2|110170|110120|110162.3|110112.3|25
1737666800000|2025-01-23 21:13:20|110169.3|110119.3|110160.3|110110.3|110169.3|110119.3|110157.8|110107.8|27
1737666810000|2025-01-23 21:13:30|110159.4|110109.4|110158.4|110108.4|110161.8|110111.8|110158.4|110108.4|22
1737666820000|2025-01-23 21:13:40|110160.7|110110.7|110160.4|110110.4|110162.5|110112.5|110158.3|110108.3|23
1737666830000|2025-01-23 21:13:50|110162.7|110112.7|110158.9|110108.9|110163.1|110113.1|110158.4|110108.4|30
1737666840000|2025-01-23 21:14:00|110161.2|110111.2|110143.7|110093.7|110161.2|110111.2|110143.7|110093.7|35
1737666850000|2025-01-23 21:14:10|110147.6|110097.6|110144.7|110094.7|110147.6|110097.6|110141.9|110091.9|15
1737666860000|2025-01-23 21:14:20|110141.9|110091.9|110138.9|110088.9|110144.8|110094.8|110138.6|110088.6|20
1737666870000|2025-01-23 21:14:30|110140|110090|110146.8|110096.8|110148.4|110098.4|110139|110089|23
1737666880000|2025-01-23 21:14:40|110147.1|110097.1|110149.4|110099.4|110150.1|110100.1|110146.9|110096.9|22
1737666890000|2025-01-23 21:14:50|110150.1|110100.1|110157.3|110107.3|110160.4|110110.4|110149.9|110099.9|24
1737666900000|2025-01-23 21:15:00|110158.3|110108.3|110153.9|110103.9|110159.6|110109.6|110153.9|110103.9|25
1737666910000|2025-01-23 21:15:10|110156.7|110106.7|110155.7|110105.7|110156.9|110106.9|110153.6|110103.6|20
1737666920000|2025-01-23 21:15:20|110156.1|110106.1|110154.2|110104.2|110157.7|110107.7|110153.7|110103.7|24
1737666930000|2025-01-23 21:15:30|110152.8|110102.8|110153.2|110103.2|110157|110107|110152.8|110102.8|12
1737666940000|2025-01-23 21:15:40|110155.9|110105.9|110153.4|110103.4|110157.3|110107.3|110153.2|110103.2|30
1737666950000|2025-01-23 21:15:50|110155.7|110105.7|110153.6|110103.6|110156|110106|110150.8|110100.8|22
1737666960000|2025-01-23 21:16:00|110151.6|110101.6|110150.6|110100.6|110154.8|110104.8|110149.5|110099.5|15
1737666970000|2025-01-23 21:16:10|110153.4|110103.4|110151.2|110101.2|110154|110104|110150.6|110100.6|18
1737666980000|2025-01-23 21:16:20|110153.8|110103.8|110151|110101|110153.8|110103.8|110150.8|110100.8|19
1737666990000|2025-01-23 21:16:30|110152.8|110102.8|110152.3|110102.3|110155.1|110105.1|110150.6|110100.6|19
1737667000000|2025-01-23 21:16:40|110154.6|110104.6|110153.1|110103.1|110158.4|110108.4|110152.1|110102.1|27
1737667010000|2025-01-23 21:16:50|110152.2|110102.2|110152.4|110102.4|110156.4|110106.4|110151.3|110101.3|16
1737667020000|2025-01-23 21:17:00|110152.9|110102.9|110153.5|110103.5|110155.9|110105.9|110151.9|110101.9|21
1737667030000|2025-01-23 21:17:10|110153|110103|110151.6|110101.6|110155.9|110105.9|110151.4|110101.4|18
1737667040000|2025-01-23 21:17:20|110151.5|110101.5|110151|110101|110153.5|110103.5|110150.2|110100.2|11
1737667050000|2025-01-23 21:17:30|110153.2|110103.2|110156.8|110106.8|110159.5|110109.5|110151|110101|21
1737667060000|2025-01-23 21:17:40|110156.1|110106.1|110162|110112|110164|110114|110153.8|110103.8|29
1737667070000|2025-01-23 21:17:50|110162.9|110112.9|110172.6|110122.6|110172.6|110122.6|110162.4|110112.4|23
1737667080000|2025-01-23 21:18:00|110170.6|110120.6|110169.2|110119.2|110172.9|110122.9|110165.1|110115.1|23
1737667090000|2025-01-23 21:18:10|110167.2|110117.2|110168.4|110118.4|110170.6|110120.6|110167.2|110117.2|16
1737667100000|2025-01-23 21:18:20|110170.6|110120.6|110164|110114|110170.6|110120.6|110158.9|110108.9|26
1737667110000|2025-01-23 21:18:30|110166|110116|110153.2|110103.2|110166|110116|110153.2|110103.2|27
1737667120000|2025-01-23 21:18:40|110155.2|110105.2|110152.5|110102.5|110155.2|110105.2|110151.4|110101.4|12
1737667130000|2025-01-23 21:18:50|110152.6|110102.6|110153.9|110103.9|110155.4|110105.4|110152.6|110102.6|11
1737667140000|2025-01-23 21:19:00|110156.5|110106.5|110157.2|110107.2|110158.9|110108.9|110153.3|110103.3|24
1737667150000|2025-01-23 21:19:10|110158.4|110108.4|110159.5|110109.5|110160.1|110110.1|110157.3|110107.3|14
1737667160000|2025-01-23 21:19:20|110157.3|110107.3|110158.1|110108.1|110160.3|110110.3|110157.1|110107.1|20
1737667170000|2025-01-23 21:19:30|110160.9|110110.9|110144.8|110094.8|110161.3|110111.3|110143.5|110093.5|32
1737667180000|2025-01-23 21:19:40|110147.2|110097.2|110146.5|110096.5|110148.5|110098.5|110141.7|110091.7|18
1737667190000|2025-01-23 21:19:50|110144.1|110094.1|110143.7|110093.7|110146.5|110096.5|110143.7|110093.7|14
1737667200000|2025-01-23 21:20:00|110146.1|110096.1|110143.9|110093.9|110146.5|110096.5|110143.7|110093.7|13
1737667210000|2025-01-23 21:20:10|110142.6|110092.6|110146.5|110096.5|110159.3|110099.5|110142.6|110083.9|14
1737667220000|2025-01-23 21:20:20|110148.9|110098.9|110146|110096|110148.9|110098.9|110146|110096|13
1737667230000|2025-01-23 21:20:30|110148.6|110098.6|110137.5|110087.5|110148.7|110098.7|110136.9|110086.9|19
1737667240000|2025-01-23 21:20:40|110138.7|110088.7|110140.3|110090.3|110143|110093|110138.7|110088.7|8
1737667250000|2025-01-23 21:20:50|110140.9|110090.9|110140.9|110090.9|110142.3|110092.3|110140.9|110090.9|3
1737667260000|2025-01-23 21:21:00|110142|110092|110141.5|110091.5|110143.4|110093.4|110141.5|110091.5|5
1737667270000|2025-01-23 21:21:10|110144.1|110094.1|110127.7|110077.7|110144.1|110094.1|110126.4|110076.4|30
1737667280000|2025-01-23 21:21:20|110128.1|110078.1|110131|110081|110137.8|110087.8|110125.9|110075.9|25
1737667290000|2025-01-23 21:21:30|110130.4|110080.4|110125.2|110075.2|110130.6|110080.6|110124|110074|15
1737667300000|2025-01-23 21:21:40|110123.2|110073.2|110124.7|110074.7|110124.8|110074.8|110122.2|110072.2|7
1737667310000|2025-01-23 21:21:50|110124.6|110074.6|110124.6|110074.6|110124.8|110074.8|110121.8|110071.8|8
1737667320000|2025-01-23 21:22:00|110123.4|110073.4|110125.4|110075.4|110125.4|110075.4|110120.8|110070.8|10
1737667330000|2025-01-23 21:22:10|110122.9|110072.9|110120.3|110070.3|110123.9|110073.9|110118.6|110068.6|15
1737667340000|2025-01-23 21:22:20|110118.5|110068.5|110115.6|110065.6|110120.2|110070.2|110109.2|110059.2|12
1737667350000|2025-01-23 21:22:30|110115.8|110065.8|110115.9|110065.9|110117.6|110067.6|110114.7|110064.7|6
1737667360000|2025-01-23 21:22:40|110115.3|110065.3|110116.4|110066.4|110119.2|110069.2|110114.5|110064.5|18
1737667370000|2025-01-23 21:22:50|110119|110069|110114.8|110064.8|110119|110069|110112|110062|8
1737667380000|2025-01-23 21:23:00|110114.4|110064.4|110117.6|110067.6|110117.6|110067.6|110114.3|110064.3|6
1737667390000|2025-01-23 21:23:10|110119.3|110069.3|110118.1|110068.1|110119.3|110069.3|110117.4|110067.4|7
1737667400000|2025-01-23 21:23:20|110116.9|110066.9|110119.6|110069.6|110121.6|110071.6|110116.9|110066.9|15
1737667410000|2025-01-23 21:23:30|110119.7|110069.7|110116.8|110066.8|110121.5|110071.5|110116.3|110066.3|17
1737667430000|2025-01-23 21:23:50|110117.7|110067.7|110123.6|110073.6|110129|110079|110117.7|110067.7|16
1737667440000|2025-01-23 21:24:00|110123.2|110073.2|110122.8|110072.8|110125.4|110075.4|110122.8|110072.8|7
1737667450000|2025-01-23 21:24:10|110123.3|110073.3|110123.7|110073.7|110126.1|110076.1|110123.3|110073.3|5
1737667460000|2025-01-23 21:24:20|110125.1|110075.1|110129|110079|110131.6|110081.6|110125.1|110075.1|10
1737667470000|2025-01-23 21:24:30|110131|110081|110129.3|110079.3|110131|110081|110129|110079|3
1737667480000|2025-01-23 21:24:40|110129.9|110079.9|110128.6|110078.6|110129.9|110079.9|110128.6|110078.6|3
1737667500000|2025-01-23 21:25:00|110126|110076|110119.7|110069.7|110127.2|110077.2|110119.7|110069.7|18
1737667510000|2025-01-23 21:25:10|110119.3|110069.3|110118.7|110068.7|110119.3|110069.3|110118.7|110068.7|2
1737667520000|2025-01-23 21:25:20|110117.5|110067.5|110114.2|110064.2|110117.6|110067.6|110098.7|110048.7|36
1737667530000|2025-01-23 21:25:30|110112.8|110062.8|110116.4|110066.4|110116.4|110066.4|110111.1|110061.1|18
1737667540000|2025-01-23 21:25:40|110116.7|110066.7|110116.1|110066.1|110118.3|110068.3|110115.1|110065.1|19
1737667550000|2025-01-23 21:25:50|110118.1|110068.1|110122.7|110072.7|110123.7|110073.7|110114.6|110064.6|19
1737667560000|2025-01-23 21:26:00|110123.4|110073.4|110117.9|110067.9|110123.6|110073.6|110117.9|110067.9|16
1737667570000|2025-01-23 21:26:10|110117|110067|110120.6|110070.6|110121.7|110071.7|110116.1|110066.1|6
1737667580000|2025-01-23 21:26:20|110122.4|110072.4|110141.6|110091.6|110141.6|110091.6|110122.4|110072.4|14
1737667590000|2025-01-23 21:26:30|110140.4|110090.4|110140.5|110090.5|110141.9|110091.9|110140.3|110090.3|12
1737667600000|2025-01-23 21:26:40|110139.7|110089.7|110135|110085|110141.3|110091.3|110135|110085|26
1737667610000|2025-01-23 21:26:50|110135.7|110085.7|110147.5|110097.5|110147.5|110097.5|110132.7|110082.7|19
1737667620000|2025-01-23 21:27:00|110147.7|110097.7|110149.5|110099.5|110150.8|110100.8|110147.7|110097.7|3
1737667630000|2025-01-23 21:27:10|110150.6|110100.6|110147.3|110097.3|110151.2|110101.2|110147.3|110097.3|11
1737667640000|2025-01-23 21:27:20|110148.7|110098.7|110147.7|110097.7|110148.8|110098.8|110146.3|110096.3|19
1737667650000|2025-01-23 21:27:30|110149|110099|110148.3|110098.3|110149.4|110099.4|110148.3|110098.3|12
1737667660000|2025-01-23 21:27:40|110147.4|110097.4|110155.6|110105.6|110156.4|110106.4|110146.6|110096.6|22
1737667670000|2025-01-23 21:27:50|110153.6|110103.6|110154.1|110104.1|110160.7|110110.7|110152.8|110102.8|25
1737667680000|2025-01-23 21:28:00|110152.9|110102.9|110152|110102|110152.9|110102.9|110148.5|110098.5|9
1737667690000|2025-01-23 21:28:10|110150.7|110100.7|110150.8|110100.8|110152|110102|110150.7|110100.7|5
1737667720000|2025-01-23 21:28:40|110151.6|110101.6|110151.3|110101.3|110151.6|110101.6|110150.8|110100.8|3
1737667730000|2025-01-23 21:28:50|110154.7|110104.7|110155.3|110105.3|110156.9|110106.9|110154.7|110104.7|8
1737667740000|2025-01-23 21:29:00|110157|110107|110157.3|110107.3|110157.3|110107.3|110155.8|110105.8|4
1737667750000|2025-01-23 21:29:10|110159.7|110109.7|110153.1|110103.1|110159.7|110109.7|110153.1|110103.1|17
1737667760000|2025-01-23 21:29:20|110152.5|110102.5|110152.4|110102.4|110153.2|110103.2|110150.9|110100.9|8
1737667770000|2025-01-23 21:29:30|110151.2|110101.2|110145.6|110095.6|110151.2|110101.2|110145.6|110095.6|7
1737667780000|2025-01-23 21:29:40|110146.6|110096.6|110145.9|110095.9|110146.6|110096.6|110145.9|110095.9|2
1737667790000|2025-01-23 21:29:50|110146.5|110096.5|110146.5|110096.5|110146.5|110096.5|110146.5|110096.5|1
1737667800000|2025-01-23 21:30:00|110145.9|110095.9|110140.7|110090.7|110145.9|110095.9|110140.2|110090.2|12
1737667810000|2025-01-23 21:30:10|110139.8|110089.8|110136.4|110086.4|110140.4|110090.4|110136.4|110086.4|12
1737667820000|2025-01-23 21:30:20|110136.8|110086.8|110135.5|110085.5|110137.5|110087.5|110132.8|110082.8|18
1737667830000|2025-01-23 21:30:30|110132.8|110082.8|110130.2|110080.2|110134.4|110084.4|110129.5|110079.5|14
1737667840000|2025-01-23 21:30:40|110129.6|110079.6|110128.8|110078.8|110129.9|110079.9|110128.3|110078.3|6
1737667850000|2025-01-23 21:30:50|110127.8|110077.8|110126.2|110076.2|110129.7|110079.7|110126.1|110076.1|15
1737667860000|2025-01-23 21:31:00|110127.1|110077.1|110127.4|110077.4|110128.7|110078.7|110126.4|110076.4|6
1737667870000|2025-01-23 21:31:10|110128.4|110078.4|110128.4|110078.4|110128.4|110078.4|110128.4|110078.4|1
1737667880000|2025-01-23 21:31:20|110128.9|110078.9|110130.7|110080.7|110130.7|110080.7|110127.2|110077.2|10
1737667890000|2025-01-23 21:31:30|110129.5|110079.5|110129|110079|110129.5|110079.5|110129|110079|2
1737667900000|2025-01-23 21:31:40|110128.1|110078.1|110126.8|110076.8|110128.1|110078.1|110126.8|110076.8|3
1737667910000|2025-01-23 21:31:50|110127.4|110077.4|110130|110080|110130|110080|110127.4|110077.4|3
1737667920000|2025-01-23 21:32:00|110130.1|110080.1|110132.6|110082.6|110132.6|110082.6|110130.1|110080.1|3
1737667930000|2025-01-23 21:32:10|110132.2|110082.2|110132.2|110082.2|110132.2|110082.2|110132.2|110082.2|1
1737667940000|2025-01-23 21:32:20|110132.7|110082.7|110132.7|110082.7|110132.7|110082.7|110132.7|110082.7|1
1737667950000|2025-01-23 21:32:30|110133.1|110083.1|110133.1|110083.1|110133.1|110083.1|110133.1|110083.1|1
1737667960000|2025-01-23 21:32:40|110133|110083|110130.7|110080.7|110133|110083|110130.2|110080.2|4
1737667970000|2025-01-23 21:32:50|110130.2|110080.2|110128.9|110078.9|110130.2|110080.2|110128.1|110078.1|6
1737667980000|2025-01-23 21:33:00|110128.4|110078.4|110117.1|110067.1|110128.9|110078.9|110117|110067|10
1737667990000|2025-01-23 21:33:10|110117.6|110067.6|110120.5|110070.5|110121.3|110071.3|110117.2|110067.2|10
1737668000000|2025-01-23 21:33:20|110121|110071|110121|110071|110121|110071|110121|110071|1
1737668010000|2025-01-23 21:33:30|110121.9|110071.9|110124.6|110074.6|110124.6|110074.6|110121.9|110071.9|3
1737668020000|2025-01-23 21:33:40|110123.8|110073.8|110118.1|110068.1|110123.8|110073.8|110118.1|110068.1|7
1737668050000|2025-01-23 21:34:10|110118.7|110068.7|110118.7|110068.7|110118.7|110068.7|110118.7|110068.7|1
1737668060000|2025-01-23 21:34:20|110119.5|110069.5|110118.8|110068.8|110119.5|110069.5|110117.9|110067.9|3
1737668070000|2025-01-23 21:34:30|110114.7|110064.7|110115.8|110065.8|110116.6|110066.6|110114.7|110064.7|4
1737668080000|2025-01-23 21:34:40|110115|110065|110115|110065|110115|110065|110115|110065|1
1737668090000|2025-01-23 21:34:50|110114|110064|110108.4|110058.4|110114|110064|110106.6|110056.6|15
1737668100000|2025-01-23 21:35:00|110107.2|110057.2|110109.2|110059.2|110109.2|110059.2|110107.2|110057.2|6
1737668110000|2025-01-23 21:35:10|110109.8|110059.8|110110.2|110060.2|110110.2|110060.2|110109.8|110059.8|2
1737668120000|2025-01-23 21:35:20|110110|110060|110110|110060|110110|110060|110110|110060|1
1737668130000|2025-01-23 21:35:30|110110.4|110060.4|110110.2|110060.2|110110.4|110060.4|110110.2|110060.2|2
1737668140000|2025-01-23 21:35:40|110108.4|110058.4|110108.2|110058.2|110108.4|110058.4|110108.2|110058.2|2
1737668150000|2025-01-23 21:35:50|110108.1|110058.1|110108.1|110058.1|110108.1|110058.1|110108.1|110058.1|1
1737668160000|2025-01-23 21:36:00|110109.7|110059.7|110110.6|110060.6|110110.6|110060.6|110109.7|110059.7|2
1737668170000|2025-01-23 21:36:10|110111.1|110061.1|110109|110059|110111.1|110061.1|110109|110059|7
1737668180000|2025-01-23 21:36:20|110109.6|110059.6|110109.9|110059.9|110109.9|110059.9|110109.6|110059.6|2
1737668190000|2025-01-23 21:36:30|110109.7|110059.7|110110.6|110060.6|110111.2|110061.2|110108.5|110058.5|8
1737668200000|2025-01-23 21:36:40|110110.2|110060.2|110109.9|110059.9|110110.6|110060.6|110109.8|110059.8|4
1737668210000|2025-01-23 21:36:50|110109.8|110059.8|110109.8|110059.8|110109.8|110059.8|110109.8|110059.8|1
1737668220000|2025-01-23 21:37:00|110110.1|110060.1|110110.1|110060.1|110110.1|110060.1|110110.1|110060.1|1
1737668230000|2025-01-23 21:37:10|110109.9|110059.9|110118.8|110068.8|110122.3|110072.3|110109.9|110059.9|14
1737668240000|2025-01-23 21:37:20|110118.9|110068.9|110118.9|110068.9|110118.9|110068.9|110118.9|110068.9|1
1737668250000|2025-01-23 21:37:30|110119|110069|110119|110069|110119|110069|110119|110069|1
1737668260000|2025-01-23 21:37:40|110119.4|110069.4|110120.2|110070.2|110120.2|110070.2|110117.8|110067.8|7
1737668270000|2025-01-23 21:37:50|110118.8|110068.8|110115.9|110065.9|110120.5|110070.5|110115.9|110065.9|5
1737668280000|2025-01-23 21:38:00|110116.8|110066.8|110116.2|110066.2|110116.8|110066.8|110116.2|110066.2|2
1737668290000|2025-01-23 21:38:10|110115.8|110065.8|110115.8|110065.8|110115.8|110065.8|110115.8|110065.8|1
1737668300000|2025-01-23 21:38:20|110115.1|110065.1|110117.2|110067.2|110117.2|110067.2|110115.1|110065.1|4
1737668310000|2025-01-23 21:38:30|110119.3|110069.3|110117.9|110067.9|110119.3|110069.3|110116.6|110066.6|4
1737668320000|2025-01-23 21:38:40|110117|110067|110117.8|110067.8|110117.8|110067.8|110117|110067|2
1737668330000|2025-01-23 21:38:50|110117.9|110067.9|110119.4|110069.4|110119.6|110069.6|110117.9|110067.9|3
1737668360000|2025-01-23 21:39:20|110119.9|110069.9|110114|110064|110119.9|110069.9|110114|110064|5
1737668370000|2025-01-23 21:39:30|110114.3|110064.3|110114.3|110064.3|110114.3|110064.3|110114.3|110064.3|1
1737668390000|2025-01-23 21:39:50|110115.8|110065.8|110115.9|110065.9|110115.9|110065.9|110115.4|110065.4|3
1737668400000|2025-01-23 21:40:00|110115.7|110065.7|110117.6|110067.6|110118.4|110068.4|110115.7|110065.7|7
1737668410000|2025-01-23 21:40:10|110118.2|110068.2|110123.4|110073.4|110124.7|110074.7|110116.7|110066.7|17
1737668420000|2025-01-23 21:40:20|110122.4|110072.4|110124.6|110074.6|110125.8|110075.8|110122.4|110072.4|9
1737668430000|2025-01-23 21:40:30|110123.6|110073.6|110126.2|110076.2|110126.2|110076.2|110123.6|110073.6|6
1737668440000|2025-01-23 21:40:40|110125.4|110075.4|110125.5|110075.5|110125.7|110075.7|110124.9|110074.9|5
1737668450000|2025-01-23 21:40:50|110124.9|110074.9|110124.8|110074.8|110125.5|110075.5|110124.8|110074.8|5
1737668460000|2025-01-23 21:41:00|110125.8|110075.8|110125.8|110075.8|110125.8|110075.8|110125.8|110075.8|1
1737668470000|2025-01-23 21:41:10|110126.3|110076.3|110126.9|110076.9|110126.9|110076.9|110126.3|110076.3|2
1737668480000|2025-01-23 21:41:20|110127.3|110077.3|110127.3|110077.3|110127.3|110077.3|110127.3|110077.3|1
1737668490000|2025-01-23 21:41:30|110127.2|110077.2|110126.4|110076.4|110127.2|110077.2|110125.8|110075.8|4
1737668500000|2025-01-23 21:41:40|110127.8|110077.8|110125.9|110075.9|110127.8|110077.8|110124.3|110074.3|8
1737668510000|2025-01-23 21:41:50|110126.6|110076.6|110127|110077|110127.5|110077.5|110126.6|110076.6|4
1737668520000|2025-01-23 21:42:00|110128.1|110078.1|110140|110060.3|110140.3|110078.5|110122.4|110058.1|29
1737668530000|2025-01-23 21:42:10|110139.1|110062.5|110135.1|110063.2|110139.1|110064.1|110134.9|110058.8|16
1737668540000|2025-01-23 21:42:20|110134.1|110060.3|110122.1|110072.1|110134.4|110075|110121.3|110060.3|20
1737668550000|2025-01-23 21:42:30|110125|110075|110124.7|110074.7|110125|110075|110121.8|110071.8|28
1737668560000|2025-01-23 21:42:40|110123.7|110073.7|110125.4|110075.4|110126.4|110076.4|110120.9|110070.9|25
1737668570000|2025-01-23 21:42:50|110125.3|110075.3|110125.3|110075.3|110125.3|110075.3|110125.3|110075.3|1
1737668580000|2025-01-23 21:43:00|110123.3|110073.3|110124.2|110074.2|110124.2|110074.2|110120.3|110070.3|7
1737668590000|2025-01-23 21:43:10|110124.4|110074.4|110124.4|110074.4|110124.4|110074.4|110124.4|110074.4|1
1737668600000|2025-01-23 21:43:20|110125.3|110075.3|110125.7|110075.7|110125.7|110075.7|110125.3|110075.3|2
1737668610000|2025-01-23 21:43:30|110125.6|110075.6|110125.6|110075.6|110125.6|110075.6|110125.6|110075.6|1
1737668620000|2025-01-23 21:43:40|110128.1|110078.1|110128.8|110078.8|110128.8|110078.8|110128.1|110078.1|2
1737668640000|2025-01-23 21:44:00|110128.1|110078.1|110128.8|110078.8|110128.8|110078.8|110128.1|110078.1|2
1737668650000|2025-01-23 21:44:10|110128.5|110078.5|110128.6|110078.6|110128.6|110078.6|110128.5|110078.5|2
1737668660000|2025-01-23 21:44:20|110128.8|110078.8|110128.8|110078.8|110128.8|110078.8|110128.8|110078.8|1
1737668670000|2025-01-23 21:44:30|110128.2|110078.2|110128.2|110078.2|110128.2|110078.2|110128.2|110078.2|1
1737668680000|2025-01-23 21:44:40|110128.5|110078.5|110128.5|110078.5|110128.5|110078.5|110128.5|110078.5|1
1737668690000|2025-01-23 21:44:50|110128|110078|110127.7|110077.7|110128|110078|110125.9|110075.9|6
1737668700000|2025-01-23 21:45:00|110128.9|110078.9|110128.6|110078.6|110128.9|110078.9|110126.6|110076.6|5
1737668710000|2025-01-23 21:45:10|110128.4|110078.4|110128.4|110078.4|110128.4|110078.4|110128.4|110078.4|1
1737668720000|2025-01-23 21:45:20|110128.8|110078.8|110128.8|110078.8|110128.8|110078.8|110128.8|110078.8|1
1737668730000|2025-01-23 21:45:30|110127.7|110077.7|110128.1|110078.1|110128.1|110078.1|110127.7|110077.7|2
1737668740000|2025-01-23 21:45:40|110129.7|110079.7|110131|110081|110131.1|110081.1|110129.7|110079.7|5
1737668750000|2025-01-23 21:45:50|110130.7|110080.7|110130.7|110080.7|110130.7|110080.7|110130.7|110080.7|1
1737668760000|2025-01-23 21:46:00|110129.2|110079.2|110124.5|110074.5|110129.2|110079.2|110123.5|110073.5|4
1737668780000|2025-01-23 21:46:20|110126.3|110076.3|110130.5|110080.5|110130.5|110080.5|110126.3|110076.3|3
1737668810000|2025-01-23 21:46:50|110132.5|110082.5|110133.5|110083.5|110133.5|110083.5|110132.5|110082.5|2
1737668820000|2025-01-23 21:47:00|110132.5|110082.5|110132.5|110082.5|110132.5|110082.5|110132.5|110082.5|1
1737668830000|2025-01-23 21:47:10|110128.6|110078.6|110129.4|110079.4|110129.4|110079.4|110128.6|110078.6|2
1737668840000|2025-01-23 21:47:20|110128.7|110078.7|110129.8|110079.8|110129.8|110079.8|110128.7|110078.7|3
1737668850000|2025-01-23 21:47:30|110129.3|110079.3|110129|110079|110129.3|110079.3|110129|110079|2
1737668860000|2025-01-23 21:47:40|110129.2|110079.2|110129.2|110079.2|110129.2|110079.2|110129.2|110079.2|1
1737668870000|2025-01-23 21:47:50|110128.8|110078.8|110128.5|110078.5|110128.8|110078.8|110128.5|110078.5|2
1737668880000|2025-01-23 21:48:00|110128.8|110078.8|110127.7|110077.7|110130|110080|110127.7|110077.7|4
1737668890000|2025-01-23 21:48:10|110126.9|110076.9|110127.1|110077.1|110127.1|110077.1|110126.9|110076.9|2
1737668900000|2025-01-23 21:48:20|110128.2|110078.2|110128.2|110078.2|110128.2|110078.2|110128.2|110078.2|1
1737668910000|2025-01-23 21:48:30|110130.5|110080.5|110132.9|110082.9|110132.9|110082.9|110130.5|110080.5|3
1737668920000|2025-01-23 21:48:40|110132.5|110082.5|110132.5|110082.5|110132.5|110082.5|110132.5|110082.5|1
1737668930000|2025-01-23 21:48:50|110132.7|110082.7|110132.7|110082.7|110132.7|110082.7|110132.7|110082.7|1
1737668940000|2025-01-23 21:49:00|110132.6|110082.6|110132.6|110082.6|110132.6|110082.6|110132.6|110082.6|1
1737668950000|2025-01-23 21:49:10|110133.1|110083.1|110133.1|110083.1|110133.1|110083.1|110132|110082|3
1737668960000|2025-01-23 21:49:20|110134.3|110084.3|110135.7|110085.7|110136.9|110086.9|110134.3|110084.3|7
1737668970000|2025-01-23 21:49:30|110135.2|110085.2|110135.2|110085.2|110135.2|110085.2|110135.2|110085.2|1
1737668980000|2025-01-23 21:49:40|110135.9|110085.9|110135.7|110085.7|110136.6|110086.6|110135.7|110085.7|3
1737668990000|2025-01-23 21:49:50|110135.3|110085.3|110136|110086|110136|110086|110135.3|110085.3|2
1737669000000|2025-01-23 21:50:00|110134|110084|110141.2|110091.2|110157.3|110092.3|110134|110068.9|25
1737669010000|2025-01-23 21:50:10|110150.7|110077.3|110148.7|110072.1|110151.8|110091.2|110138.5|110072.1|15
1737669020000|2025-01-23 21:50:20|110148.9|110075.3|110185.9|110085.6|110190.7|110096.6|110148.9|110072.1|28
1737669030000|2025-01-23 21:50:30|110182.7|110083.7|110189.2|110080.2|110193.1|110092.9|110176.3|110079.4|30
1737669040000|2025-01-23 21:50:40|110189.5|110078.5|110180.3|110079.7|110192.2|110091.3|110180.3|110075.2|24
1737669050000|2025-01-23 21:50:50|110183.3|110082.6|110174.7|110090.8|110183.3|110092.8|110173|110079.2|20
1737669060000|2025-01-23 21:51:00|110177.4|110090|110173.7|110093|110180.5|110093.8|110173.5|110085.3|21
1737669070000|2025-01-23 21:51:10|110175.7|110091.7|110180.2|110099.1|110188.1|110101.4|110168.6|110084.3|36
1737669080000|2025-01-23 21:51:20|110180.3|110097.4|110176.6|110097.9|110185.4|110099.9|110174.2|110079|39
1737669090000|2025-01-23 21:51:30|110176.4|110090.3|110170|110085.9|110183.1|110101.7|110170|110085.4|40
1737669100000|2025-01-23 21:51:40|110174.4|110088.9|110168.4|110086.1|110180.7|110099.1|110167.8|110082.3|40
1737669110000|2025-01-23 21:51:50|110166.6|110084.7|110164.6|110087|110167.8|110094.3|110163.4|110084.6|25
1737669120000|2025-01-23 21:52:00|110164.4|110090|110164.2|110090.1|110164.4|110105.1|110154.6|110086.4|16
1737669130000|2025-01-23 21:52:10|110164.3|110091.8|110154.6|110104.6|110165.1|110104.6|110153.8|110085.6|24
1737669140000|2025-01-23 21:52:20|110153.3|110103.3|110160.2|110087.1|110161.5|110103.3|110150.7|110081|26
1737669150000|2025-01-23 21:52:30|110150.4|110089.5|110150.9|110100.9|110160.1|110100.9|110150.3|110080.2|13
1737669160000|2025-01-23 21:52:40|110160.1|110081.9|110159.7|110088.6|110163.2|110101.4|110149.9|110081.8|20
1737669170000|2025-01-23 21:52:50|110159.8|110081.8|110159.7|110081.6|110159.8|110099.9|110149.9|110081.6|12
1737669180000|2025-01-23 21:53:00|110158.8|110084.8|110148.4|110098.4|110158.8|110100.1|110148.4|110081.2|19
1737669190000|2025-01-23 21:53:10|110157.6|110080.4|110162.7|110076.1|110162.7|110098.8|110148.8|110073.3|15
1737669200000|2025-01-23 21:53:20|110162.5|110081.5|110162.5|110072.5|110162.7|110087.2|110162.5|110072.3|14
1737669210000|2025-01-23 21:53:30|110162.9|110079.5|110162.9|110072.1|110162.9|110088.9|110162.9|110072.1|13
1737669220000|2025-01-23 21:53:40|110158.3|110080.7|110157.1|110080.7|110158.3|110098.9|110147.3|110080.7|16
1737669230000|2025-01-23 21:53:50|110158.2|110084.9|110158.2|110081.8|110158.2|110087.6|110158.2|110080.7|6
1737669240000|2025-01-23 21:54:00|110157|110080.7|110157|110080.7|110157|110086.5|110157|110080.7|11
1737669250000|2025-01-23 21:54:10|110160.9|110079.1|110160.9|110077.4|110160.9|110083.4|110160.9|110072.1|6
1737669260000|2025-01-23 21:54:20|110161.9|110081.7|110160.6|110081.7|110161.9|110085.1|110159.6|110070.2|14
1737669270000|2025-01-23 21:54:30|110156.2|110085.8|110156.4|110085.5|110157.2|110086.8|110156.2|110079.7|10
1737669280000|2025-01-23 21:54:40|110156.1|110086.1|110156.1|110086.1|110156.1|110086.1|110156.1|110086.1|1
1737669290000|2025-01-23 21:54:50|110154|110084|110155.8|110085.7|110155.8|110085.8|110154|110080|7
1737669300000|2025-01-23 21:55:00|110146.8|110079.9|110152.6|110075.5|110157.8|110096.8|110145.8|110075.5|19
1737669310000|2025-01-23 21:55:10|110155.8|110078.9|110157.4|110078.8|110157.4|110083.5|110154.2|110075.9|13
1737669320000|2025-01-23 21:55:20|110156.6|110077.8|110155.9|110081|110157.8|110097.3|110147.3|110077.8|18
1737669330000|2025-01-23 21:55:30|110152.7|110077.6|110158.3|110081.9|110158.6|110088|110152.5|110077|20
1737669340000|2025-01-23 21:55:40|110156.7|110081.2|110157.6|110070.1|110162.9|110085|110154.8|110070.1|16
1737669350000|2025-01-23 21:55:50|110162.9|110075.8|110162.5|110071.8|110165.9|110085.1|110157.3|110068.9|18
1737669360000|2025-01-23 21:56:00|110163.2|110069.7|110162.4|110069.9|110163.2|110083.1|110160.5|110069.2|13
1737669370000|2025-01-23 21:56:10|110154.7|110076.1|110153.9|110079.5|110157.1|110084.6|110150.2|110075|19
1737669380000|2025-01-23 21:56:20|110151.1|110076.1|110153.8|110076|110153.9|110082.1|110150.9|110076|11
1737669390000|2025-01-23 21:56:30|110154.4|110077.1|110154.4|110081.6|110154.4|110083.2|110153.6|110075.2|8
1737669400000|2025-01-23 21:56:40|110154.3|110080.5|110160.5|110083.3|110162.5|110083.3|110154.2|110067.7|22
1737669410000|2025-01-23 21:56:50|110159.6|110081.5|110158.3|110068.7|110163.7|110081.5|110154.6|110068.2|14
1737669420000|2025-01-23 21:57:00|110163.7|110074.3|110173.1|110057.1|110174.3|110079.3|110155.1|110057.1|11
1737669430000|2025-01-23 21:57:10|110173.6|110057.6|110174|110058|110175.3|110059.3|110173.6|110057.6|5
1737669440000|2025-01-23 21:57:20|110175|110059|110173.3|110057.3|110176.8|110060.8|110172.1|110056.1|11
1737669450000|2025-01-23 21:57:30|110174.9|110058.9|110159.8|110066.4|110174.9|110068.4|110159.8|110057.7|4
1737669460000|2025-01-23 21:57:40|110161.4|110068.1|110160.1|110067.2|110162.3|110068.5|110159.5|110066.5|5
1737669470000|2025-01-23 21:57:50|110161.3|110069.5|110175.2|110059.2|110175.2|110073.3|110160.7|110058.2|17
1737669480000|2025-01-23 21:58:00|110176.4|110060.4|110175.6|110059.6|110177|110061|110174.4|110058.4|10
1737669490000|2025-01-23 21:58:10|110176.5|110060.5|110178.4|110062.4|110178.4|110062.4|110173.8|110057.8|8
1737669500000|2025-01-23 21:58:20|110177.4|110061.4|110177.4|110061.4|110178.2|110062.2|110175|110059|8
1737669510000|2025-01-23 21:58:30|110166.8|110072.7|110163.9|110071.3|110166.8|110072.7|110163.3|110070|7
1737669520000|2025-01-23 21:58:40|110162.3|110070.1|110162.1|110068.8|110165.8|110072.3|110162.1|110068.8|10
1737669530000|2025-01-23 21:58:50|110164.1|110071.4|110174.9|110058.9|110174.9|110071.4|110160.6|110052.1|6
1737669540000|2025-01-23 21:59:00|110175.2|110059.2|110175.3|110059.3|110184.3|110071.5|110159.4|110050|25
1737669550000|2025-01-23 21:59:10|110176.4|110060.4|110174.5|110058.5|110186.1|110070.1|110163.7|110049.5|23
1737669560000|2025-01-23 21:59:20|110175.7|110059.7|110162.6|110060.7|110179.6|110063.6|110161.3|110053.8|28
1737669570000|2025-01-23 21:59:30|110166.8|110050.8|110168.5|110052.5|110177.4|110061.4|110166.8|110050.8|27
1737669580000|2025-01-23 21:59:40|110169.8|110053.8|110165.8|110049.8|110169.9|110053.9|110160.6|110044.6|16
1737669590000|2025-01-23 21:59:50|110166.8|110050.8|110175.1|110059.1|110197.6|110081.6|110162.8|110046.8|12
1737669600000|2025-01-23 22:00:00|110171|110055|110171|110055|110171|110055|110171|110055|1
1737669620000|2025-01-23 22:00:20|110163.6|110047.6|110163.6|110047.6|110163.6|110047.6|110163.6|110047.6|1
1737669630000|2025-01-23 22:00:30|110162.6|110046.6|110166.4|110050.4|110166.4|110050.4|110162.6|110046.6|2
1737669640000|2025-01-23 22:00:40|110166|110050|110166|110050|110166|110050|110166|110050|1
1737669690000|2025-01-23 22:01:30|110149.6|110033.6|110149.6|110033.6|110149.6|110033.6|110149.6|110033.6|1
1737669710000|2025-01-23 22:01:50|110143.9|110027.9|110143.9|110027.9|110143.9|110027.9|110143.9|110027.9|1
1737669720000|2025-01-23 22:02:00|110113|109997|110113|109997|110113|109997|110113|109997|1
1737669740000|2025-01-23 22:02:20|110135|110019|110136|110020|110136|110020|110135|110019|2
1737669760000|2025-01-23 22:02:40|110119.5|110003.5|110119.5|110003.5|110119.5|110003.5|110119.5|110003.5|1
1737670260000|2025-01-23 22:11:00|110147.4|110031.4|110147.4|110031.4|110147.4|110031.4|110147.4|110031.4|1
1737670300000|2025-01-23 22:11:40|110128.7|110012.7|110128.7|110012.7|110128.7|110012.7|110128.7|110012.7|1
1737670500000|2025-01-23 22:15:00|110148|110032|110148|110032|110148|110032|110148|110032|1
1737670560000|2025-01-23 22:16:00|110153|110037|110152|110036|110153|110037|110152|110036|2
1737670570000|2025-01-23 22:16:10|110152|110036|110152|110036|110152|110036|110152|110036|1
1737670600000|2025-01-23 22:16:40|110152|110036|110152|110036|110152|110036|110152|110036|1
1737670610000|2025-01-23 22:16:50|110131|110015|110131|110015|110131|110015|110131|110015|1
1737670670000|2025-01-23 22:17:50|110132|110016|110132|110016|110132|110016|110132|110016|1
1737670720000|2025-01-23 22:18:40|110132|110016|110132|110016|110132|110016|110132|110016|1
1737670780000|2025-01-23 22:19:40|110147|110031|110147|110031|110147|110031|110147|110031|1
1737670830000|2025-01-23 22:20:30|110148|110032|110148|110032|110148|110032|110148|110032|1
1737670840000|2025-01-23 22:20:40|110148|110032|110149|110033|110149|110033|110148|110032|8
1737670850000|2025-01-23 22:20:50|110149|110033|110149|110033|110149|110033|110149|110033|12
1737670880000|2025-01-23 22:21:20|110149|110033|110149|110033|110149|110033|110149|110033|1
1737670890000|2025-01-23 22:21:30|110144|110028|110144|110028|110144|110028|110144|110028|1
1737670900000|2025-01-23 22:21:40|110145|110029|110144|110028|110145|110029|110144|110028|2
1737670940000|2025-01-23 22:22:20|110148|110032|110148|110032|110148|110032|110148|110032|1
1737671000000|2025-01-23 22:23:20|110146|110030|110146|110030|110146|110030|110146|110030|1
1737671010000|2025-01-23 22:23:30|110146|110030|110146|110030|110146|110030|110146|110030|1
1737671040000|2025-01-23 22:24:00|110151|110035|110142|110026|110151|110035|110142|110026|9
1737671050000|2025-01-23 22:24:10|110141|110025|110148|110032|110148|110032|110141|110025|6
1737671060000|2025-01-23 22:24:20|110148|110032|110148|110032|110148|110032|110148|110032|4
1737671070000|2025-01-23 22:24:30|110149|110033|110149|110033|110149|110033|110149|110033|4
1737671080000|2025-01-23 22:24:40|110149|110033|110149|110033|110149|110033|110149|110033|4
1737671090000|2025-01-23 22:24:50|110149|110033|110150|110034|110150|110034|110149|110033|4
1737671100000|2025-01-23 22:25:00|110150|110034|110150|110034|110150|110034|110150|110034|3
1737671110000|2025-01-23 22:25:10|110151|110035|110151|110035|110151|110035|110151|110035|4
1737671120000|2025-01-23 22:25:20|110151|110035|110152|110036|110152|110036|110151|110035|3
1737671130000|2025-01-23 22:25:30|110152|110036|110152|110036|110152|110036|110152|110036|3
1737671140000|2025-01-23 22:25:40|110152|110036|110152|110036|110152|110036|110152|110036|1
1737671150000|2025-01-23 22:25:50|110112|109996|110112|109996|110112|109996|110112|109996|1
1737671210000|2025-01-23 22:26:50|110113|109997|110113|109997|110113|109997|110113|109997|1
1737671260000|2025-01-23 22:27:40|110104|109988|110104|109988|110104|109988|110104|109988|1
1737671280000|2025-01-23 22:28:00|110123|110007|110123|110007|110123|110007|110123|110007|1
1737671340000|2025-01-23 22:29:00|110118|110002|110118|110002|110118|110002|110118|110002|1
1737671390000|2025-01-23 22:29:50|110124|110008|110124|110008|110124|110008|110124|110008|1
1737671400000|2025-01-23 22:30:00|110144.1|110028.1|110142.3|110026.3|110144.4|110028.4|110142.1|110026.1|7
1737671410000|2025-01-23 22:30:10|110130.1|110014.1|110141|110025|110141|110025|110127.5|110011.5|7
1737671420000|2025-01-23 22:30:20|110140.9|110024.9|110144.3|110028.3|110144.4|110028.4|110127.4|110011.4|7
1737671430000|2025-01-23 22:30:30|110142.1|110026.1|110144|110028|110144|110028|110142.1|110026.1|7
1737671440000|2025-01-23 22:30:40|110142.7|110026.7|110140.1|110024.1|110142.9|110026.9|110139.6|110023.6|4
1737671450000|2025-01-23 22:30:50|110143|110027|110132.2|110016.2|110143|110027|110132.2|110016.2|7
1737671460000|2025-01-23 22:31:00|110129.8|110013.8|110129.1|110013.1|110129.8|110013.8|110128.9|110012.9|7
1737671470000|2025-01-23 22:31:10|110129.2|110013.2|110139.9|110023.9|110139.9|110023.9|110129.1|110013.1|5
1737671480000|2025-01-23 22:31:20|110139.8|110023.8|110139.7|110023.7|110139.8|110023.8|110139.7|110023.7|4
1737671490000|2025-01-23 22:31:30|110139.9|110023.9|110131.3|110015.3|110139.9|110023.9|110131.2|110015.2|3
1737671500000|2025-01-23 22:31:40|110131.2|110015.2|110133.7|110017.7|110133.7|110017.7|110131|110015|5
1737671510000|2025-01-23 22:31:50|110134|110018|110133.8|110017.8|110134|110018|110133.8|110017.8|2
1737671520000|2025-01-23 22:32:00|110133.9|110017.9|110133.6|110017.6|110133.9|110017.9|110133.6|110017.6|4
1737671530000|2025-01-23 22:32:10|110133.5|110017.5|110133.6|110017.6|110133.6|110017.6|110132.6|110016.6|3
1737671540000|2025-01-23 22:32:20|110133.7|110017.7|110133.7|110017.7|110133.7|110017.7|110133.6|110017.6|3
1737671550000|2025-01-23 22:32:30|110133.6|110017.6|110133.6|110017.6|110133.7|110017.7|110133.6|110017.6|3
1737671560000|2025-01-23 22:32:40|110134.2|110018.2|110133.9|110017.9|110134.5|110018.5|110133.9|110017.9|6
1737671570000|2025-01-23 22:32:50|110133.8|110017.8|110133.9|110017.9|110133.9|110017.9|110133.8|110017.8|2
1737671580000|2025-01-23 22:33:00|110133.2|110017.2|110133|110017|110133.2|110017.2|110132.6|110016.6|4
1737671590000|2025-01-23 22:33:10|110133.1|110017.1|110133.2|110017.2|110133.2|110017.2|110133.1|110017.1|2
1737671600000|2025-01-23 22:33:20|110131.4|110015.4|110131.5|110015.5|110131.5|110015.5|110131.4|110015.4|2
1737671610000|2025-01-23 22:33:30|110131.6|110015.6|110130.7|110014.7|110131.7|110015.7|110130.7|110014.7|6
1737671620000|2025-01-23 22:33:40|110131.3|110015.3|110130.8|110014.8|110131.3|110015.3|110130.7|110014.7|6
1737671630000|2025-01-23 22:33:50|110138|110022|110141.6|110025.6|110141.6|110025.6|110138|110022|5
1737671640000|2025-01-23 22:34:00|110129.4|110013.4|110128.6|110012.6|110129.4|110013.4|110126.9|110010.9|7
1737671650000|2025-01-23 22:34:10|110128.5|110012.5|110129.3|110013.3|110130.9|110014.9|110128.5|110012.5|5
1737671660000|2025-01-23 22:34:20|110131.2|110015.2|110129.1|110013.1|110131.2|110015.2|110129|110013|5
1737671670000|2025-01-23 22:34:30|110129.2|110013.2|110128|110012|110129.2|110013.2|110128|110012|5
1737671680000|2025-01-23 22:34:40|110128.1|110012.1|110128|110012|110128.1|110012.1|110127.9|110011.9|4
1737671690000|2025-01-23 22:34:50|110126.6|110010.6|110132.3|110016.3|110136.5|110020.5|110126.3|110010.3|5
1737671700000|2025-01-23 22:35:00|110131.3|110015.3|110122.6|110006.6|110131.3|110015.3|110122.6|110006.6|4
1737671710000|2025-01-23 22:35:10|110124|110008|110125.8|110009.8|110126.1|110010.1|110124|110008|6
1737671720000|2025-01-23 22:35:20|110125.9|110009.9|110122.6|110006.6|110125.9|110009.9|110122.6|110006.6|8
1737671730000|2025-01-23 22:35:30|110122.5|110006.5|110121|110005|110122.7|110006.7|110120.7|110004.7|6
1737671740000|2025-01-23 22:35:40|110120.9|110004.9|110119.7|110003.7|110122.7|110006.7|110119.7|110003.7|5
1737671750000|2025-01-23 22:35:50|110119.9|110003.9|110120.2|110004.2|110120.5|110004.5|110119.8|110003.8|5
1737671760000|2025-01-23 22:36:00|110120.3|110004.3|110121.5|110005.5|110121.6|110005.6|110120.1|110004.1|7
1737671770000|2025-01-23 22:36:10|110121.4|110005.4|110123.9|110007.9|110123.9|110007.9|110120.4|110004.4|4
1737671780000|2025-01-23 22:36:20|110124|110008|110148.3|110032.3|110162.4|110046.4|110121.1|110005.1|16
1737671790000|2025-01-23 22:36:30|110147.8|110031.8|110147.6|110031.6|110147.8|110031.8|110146.2|110030.2|6
1737671800000|2025-01-23 22:36:40|110147.5|110031.5|110146.4|110030.4|110162.1|110046.1|110146.3|110030.3|9
1737671810000|2025-01-23 22:36:50|110146.3|110030.3|110151.2|110035.2|110151.2|110035.2|110146.3|110030.3|6
1737671820000|2025-01-23 22:37:00|110157.9|110041.9|110152.5|110036.5|110157.9|110041.9|110150.4|110034.4|8
1737671830000|2025-01-23 22:37:10|110157.1|110041.1|110167.4|110051.4|110176.9|110060.9|110157.1|110041.1|8
1737671840000|2025-01-23 22:37:20|110189.4|110073.4|110189.3|110073.3|110189.4|110073.4|110186.7|110070.7|4
1737671850000|2025-01-23 22:37:30|110186.8|110070.8|110181.6|110065.6|110186.8|110070.8|110180.8|110064.8|6
1737671860000|2025-01-23 22:37:40|110181.2|110065.2|110181.1|110065.1|110181.2|110065.2|110181.1|110065.1|2
1737671870000|2025-01-23 22:37:50|110181.2|110065.2|110175.4|110059.4|110181.2|110065.2|110175.3|110059.3|6
1737671880000|2025-01-23 22:38:00|110177.2|110061.2|110175.6|110059.6|110177.2|110061.2|110175.5|110059.5|3
1737671890000|2025-01-23 22:38:10|110170.8|110054.8|110176.6|110060.6|110176.6|110060.6|110170.7|110054.7|3
1737671900000|2025-01-23 22:38:20|110176.5|110060.5|110176.7|110060.7|110178.3|110062.3|110176.5|110060.5|7
1737671910000|2025-01-23 22:38:30|110176.8|110060.8|110176.9|110060.9|110176.9|110060.9|110176|110060|6
1737671920000|2025-01-23 22:38:40|110176.8|110060.8|110177.7|110061.7|110177.7|110061.7|110176.8|110060.8|2
1737671930000|2025-01-23 22:38:50|110177.8|110061.8|110177.3|110061.3|110177.8|110061.8|110177.3|110061.3|4
1737672080000|2025-01-23 22:41:20|110180|110064|110180|110064|110180|110064|110172.8|110056.8|3
1737672090000|2025-01-23 22:41:30|110174.6|110058.6|110174.6|110058.6|110174.6|110058.6|110174.6|110058.6|1
1737672100000|2025-01-23 22:41:40|110174.5|110058.5|110167.3|110051.3|110174.5|110058.5|110167.3|110051.3|3
1737672160000|2025-01-23 22:42:40|110172.7|110056.7|110172.8|110056.8|110172.8|110056.8|110172.7|110056.7|2
1737672170000|2025-01-23 22:42:50|110164.8|110048.8|110170.5|110054.5|110170.5|110054.5|110164.8|110048.8|5
1737672180000|2025-01-23 22:43:00|110170.4|110054.4|110171.4|110055.4|110171.5|110055.5|110170.4|110054.4|8
1737672190000|2025-01-23 22:43:10|110171.6|110055.6|110171.6|110055.6|110171.6|110055.6|110171.6|110055.6|1
1737672200000|2025-01-23 22:43:20|110171.7|110055.7|110164.7|110048.7|110171.7|110055.7|110162.4|110046.4|7
1737672210000|2025-01-23 22:43:30|110165.1|110049.1|110174.2|110058.2|110179.2|110063.2|110163.8|110047.8|9
1737672220000|2025-01-23 22:43:40|110174.3|110058.3|110173.9|110057.9|110176.1|110060.1|110173.2|110057.2|7
1737672230000|2025-01-23 22:43:50|110173.8|110057.8|110170.7|110054.7|110173.8|110057.8|110170.7|110054.7|4
1737672250000|2025-01-23 22:44:10|110171|110055|110171.1|110055.1|110171.1|110055.1|110171|110055|2
1737672270000|2025-01-23 22:44:30|110167.5|110051.5|110173.3|110057.3|110176.3|110060.3|110167.5|110051.5|6
1737672280000|2025-01-23 22:44:40|110173.2|110057.2|110178.9|110062.9|110179|110063|110161.5|110045.5|7
1737672290000|2025-01-23 22:44:50|110179|110063|110173.7|110057.7|110181.6|110065.6|110173.7|110057.7|9
1737672300000|2025-01-23 22:45:00|110173.2|110057.2|110172.1|110056.1|110173.2|110057.2|110172.1|110056.1|2
1737672310000|2025-01-23 22:45:10|110172|110056|110172|110056|110172|110056|110172|110056|1
1737672320000|2025-01-23 22:45:20|110171.9|110055.9|110171.2|110055.2|110172.1|110056.1|110171.2|110055.2|5
1737672330000|2025-01-23 22:45:30|110171.7|110055.7|110174.5|110058.5|110175.5|110059.5|110171.5|110055.5|5
1737672340000|2025-01-23 22:45:40|110175.2|110059.2|110167.1|110051.1|110176.5|110060.5|110167.1|110051.1|4
1737672350000|2025-01-23 22:45:50|110166.8|110050.8|110168.9|110052.9|110168.9|110052.9|110166.8|110050.8|6
1737672360000|2025-01-23 22:46:00|110169.2|110053.2|110171.9|110055.9|110171.9|110055.9|110169.2|110053.2|2
1737672370000|2025-01-23 22:46:10|110172.1|110056.1|110176.2|110060.2|110176.3|110060.3|110172.1|110056.1|6
1737672380000|2025-01-23 22:46:20|110174.6|110058.6|110180.2|110064.2|110180.7|110064.7|110174.5|110058.5|5
1737672390000|2025-01-23 22:46:30|110179.3|110063.3|110179.8|110063.8|110179.9|110063.9|110179.3|110063.3|3
1737672400000|2025-01-23 22:46:40|110180.3|110064.3|110154.4|110038.4|110181.9|110065.9|110154.4|110038.4|11
1737672410000|2025-01-23 22:46:50|110151.4|110035.4|110152.5|110036.5|110153.4|110037.4|110151.4|110035.4|5
1737672420000|2025-01-23 22:47:00|110152.6|110036.6|110154.1|110038.1|110179.6|110063.6|110151|110035|7
1737672430000|2025-01-23 22:47:10|110156.3|110040.3|110153.9|110037.9|110156.3|110040.3|110151.2|110035.2|6
1737672440000|2025-01-23 22:47:20|110158|110042|110176|110060|110176.6|110060.6|110156.3|110040.3|4
1737672450000|2025-01-23 22:47:30|110175.8|110059.8|110173.8|110057.8|110176.1|110060.1|110173.8|110057.8|7
1737672460000|2025-01-23 22:47:40|110175|110059|110159|110043|110175.6|110059.6|110156.7|110040.7|10
1737672470000|2025-01-23 22:47:50|110158.9|110042.9|110154.4|110038.4|110158.9|110042.9|110143|110027|9
1737672480000|2025-01-23 22:48:00|110154.7|110038.7|110162|110046|110162|110046|110154.4|110038.4|8
1737672490000|2025-01-23 22:48:10|110161.9|110045.9|110173.7|110057.7|110173.7|110057.7|110158.5|110042.5|10
1737672500000|2025-01-23 22:48:20|110173.9|110057.9|110169.1|110053.1|110174.5|110058.5|110165.7|110049.7|10
1737672510000|2025-01-23 22:48:30|110168.8|110052.8|110178.4|110062.4|110179.5|110063.5|110168.7|110052.7|7
1737672520000|2025-01-23 22:48:40|110178.1|110062.1|110176.1|110060.1|110179.6|110063.6|110176.1|110060.1|6
1737672530000|2025-01-23 22:48:50|110180.8|110064.8|110180.5|110064.5|110180.8|110064.8|110170.1|110054.1|7
1737672540000|2025-01-23 22:49:00|110180.3|110064.3|110176.1|110060.1|110180.3|110064.3|110170.6|110054.6|4
1737672550000|2025-01-23 22:49:10|110176.4|110060.4|110173.6|110057.6|110176.4|110060.4|110173.6|110057.6|4
1737672560000|2025-01-23 22:49:20|110163.4|110047.4|110164.8|110048.8|110165.8|110049.8|110163.4|110047.4|6
1737672570000|2025-01-23 22:49:30|110164.5|110048.5|110176.4|110060.4|110191.8|110075.8|110148.5|110032.5|9
1737672580000|2025-01-23 22:49:40|110177.1|110061.1|110177.7|110061.7|110177.7|110061.7|110177.1|110061.1|3
1737672590000|2025-01-23 22:49:50|110176.7|110060.7|110179.5|110063.5|110182.9|110066.9|110176.7|110060.7|6
1737672600000|2025-01-23 22:50:00|110179.6|110063.6|110185.9|110069.9|110186|110070|110179.6|110063.6|4
1737672610000|2025-01-23 22:50:10|110188.3|110072.3|110188.4|110072.4|110188.4|110072.4|110188.1|110072.1|4
1737672620000|2025-01-23 22:50:20|110187.3|110071.3|110197.5|110081.5|110199.4|110083.4|110181.4|110065.4|8
1737672630000|2025-01-23 22:50:30|110188.8|110072.8|110192.4|110076.4|110192.6|110076.6|110187.9|110071.9|7
1737672640000|2025-01-23 22:50:40|110192.1|110076.1|110192.1|110076.1|110192.1|110076.1|110191.5|110075.5|6
1737672650000|2025-01-23 22:50:50|110190.4|110074.4|110192.6|110076.6|110192.6|110076.6|110189.1|110073.1|7
1737672660000|2025-01-23 22:51:00|110193.1|110077.1|110191.5|110075.5|110193.1|110077.1|110191.5|110075.5|5
1737672670000|2025-01-23 22:51:10|110191.3|110075.3|110192.2|110076.2|110192.2|110076.2|110191.2|110075.2|3
1737672680000|2025-01-23 22:51:20|110192.3|110076.3|110187.1|110071.1|110192.3|110076.3|110187.1|110071.1|6
1737672690000|2025-01-23 22:51:30|110187|110071|110168.8|110052.8|110187.5|110071.5|110168.8|110052.8|6
1737672700000|2025-01-23 22:51:40|110168.7|110052.7|110169.2|110053.2|110182.1|110066.1|110168.7|110052.7|6
1737672710000|2025-01-23 22:51:50|110168.5|110052.5|110167.4|110051.4|110168.5|110052.5|110167.4|110051.4|3
1737672720000|2025-01-23 22:52:00|110168.1|110052.1|110168.7|110052.7|110168.7|110052.7|110168.1|110052.1|5
1737672730000|2025-01-23 22:52:10|110168.4|110052.4|110167.2|110051.2|110168.4|110052.4|110163|110047|10
1737672740000|2025-01-23 22:52:20|110169.6|110053.6|110168.8|110052.8|110170.1|110054.1|110168.8|110052.8|8
1737672750000|2025-01-23 22:52:30|110169|110053|110171.4|110055.4|110171.9|110055.9|110169|110053|4
1737672760000|2025-01-23 22:52:40|110171.2|110055.2|110170.7|110054.7|110178.9|110062.9|110170.5|110054.5|8
1737672780000|2025-01-23 22:53:00|110170.6|110054.6|110169.3|110053.3|110170.6|110054.6|110169.3|110053.3|4
1737672790000|2025-01-23 22:53:10|110169.4|110053.4|110168.5|110052.5|110169.9|110053.9|110167.5|110051.5|6
1737672800000|2025-01-23 22:53:20|110168.4|110052.4|110168.5|110052.5|110168.5|110052.5|110168.4|110052.4|4
1737672810000|2025-01-23 22:53:30|110168.4|110052.4|110168.5|110052.5|110168.5|110052.5|110168.4|110052.4|2
1737672820000|2025-01-23 22:53:40|110168.4|110052.4|110157.7|110041.7|110168.4|110052.4|110157.7|110041.7|5
1737672830000|2025-01-23 22:53:50|110157.5|110041.5|110164.5|110048.5|110164.5|110048.5|110157.5|110041.5|2
1737672840000|2025-01-23 22:54:00|110164.6|110048.6|110167.4|110051.4|110167.4|110051.4|110164.6|110048.6|2
1737672850000|2025-01-23 22:54:10|110167.5|110051.5|110167.8|110051.8|110172.7|110056.7|110167.4|110051.4|5
1737672860000|2025-01-23 22:54:20|110170.2|110054.2|110170.9|110054.9|110171.6|110055.6|110170.2|110054.2|3
1737672870000|2025-01-23 22:54:30|110170.8|110054.8|110161.8|110045.8|110170.8|110054.8|110161.5|110045.5|6
1737672880000|2025-01-23 22:54:40|110161.9|110045.9|110164.3|110048.3|110164.8|110048.8|110160.6|110044.6|7
1737672890000|2025-01-23 22:54:50|110164.5|110048.5|110171.2|110055.2|110171.2|110055.2|110162.5|110046.5|6
1737672900000|2025-01-23 22:55:00|110171.1|110055.1|110167.3|110051.3|110173.6|110057.6|110163|110047|10
1737672910000|2025-01-23 22:55:10|110167.5|110051.5|110160.7|110044.7|110170.7|110054.7|110160.7|110044.7|9
1737672920000|2025-01-23 22:55:20|110160.3|110044.3|110163.5|110047.5|110168.5|110052.5|110160.3|110044.3|8
1737672930000|2025-01-23 22:55:30|110163.6|110047.6|110158.7|110042.7|110163.9|110047.9|110158.7|110042.7|4
1737672940000|2025-01-23 22:55:40|110158.6|110042.6|110158.7|110042.7|110158.7|110042.7|110158.6|110042.6|2
1737672950000|2025-01-23 22:55:50|110159|110043|110158.1|110042.1|110159|110043|110158|110042|6
1737672960000|2025-01-23 22:56:00|110157.6|110041.6|110160.7|110044.7|110160.8|110044.8|110157.4|110041.4|8
1737672970000|2025-01-23 22:56:10|110161|110045|110175.3|110059.3|110184.9|110068.9|110161|110045|11
1737672980000|2025-01-23 22:56:20|110175.8|110059.8|110174.2|110058.2|110177.8|110061.8|110174.2|110058.2|7
1737672990000|2025-01-23 22:56:30|110177.4|110061.4|110178.8|110062.8|110187.7|110071.7|110177.4|110061.4|9
1737673000000|2025-01-23 22:56:40|110177.3|110061.3|110173.9|110057.9|110177.3|110061.3|110173.9|110057.9|7
1737673010000|2025-01-23 22:56:50|110173.8|110057.8|110174.2|110058.2|110174.5|110058.5|110173.5|110057.5|6
1737673020000|2025-01-23 22:57:00|110174.1|110058.1|110170.4|110054.4|110174.1|110058.1|110170.4|110054.4|5
1737673030000|2025-01-23 22:57:10|110170.5|110054.5|110171|110055|110171|110055|110170.5|110054.5|4
1737673040000|2025-01-23 22:57:20|110174.8|110058.8|110173.8|110057.8|110175.5|110059.5|110173.8|110057.8|7
1737673050000|2025-01-23 22:57:30|110172.8|110056.8|110176.6|110060.6|110176.8|110060.8|110172.8|110056.8|8
1737673060000|2025-01-23 22:57:40|110176.7|110060.7|110176.2|110060.2|110178|110062|110175.5|110059.5|7
1737673070000|2025-01-23 22:57:50|110174.5|110058.5|110174.1|110058.1|110174.7|110058.7|110174.1|110058.1|5
1737673080000|2025-01-23 22:58:00|110173.4|110057.4|110175.6|110059.6|110175.6|110059.6|110173.4|110057.4|4
1737673090000|2025-01-23 22:58:10|110175.4|110059.4|110176.2|110060.2|110176.5|110060.5|110174.8|110058.8|6
1737673100000|2025-01-23 22:58:20|110175.8|110059.8|110176.6|110060.6|110177.1|110061.1|110175.7|110059.7|5
1737673110000|2025-01-23 22:58:30|110176.2|110060.2|110176|110060|110176.4|110060.4|110175.7|110059.7|7
1737673120000|2025-01-23 22:58:40|110175.8|110059.8|110175.8|110059.8|110176|110060|110175.3|110059.3|5
1737673130000|2025-01-23 22:58:50|110175.9|110059.9|110168.8|110052.8|110175.9|110059.9|110168.8|110052.8|6
1737673140000|2025-01-23 22:59:00|110168.7|110052.7|110168.9|110052.9|110168.9|110052.9|110168.7|110052.7|4
1737673150000|2025-01-23 22:59:10|110169|110053|110170|110054|110170|110054|110169|110053|3
1737673160000|2025-01-23 22:59:20|110169.7|110053.7|110169.6|110053.6|110169.7|110053.7|110169.6|110053.6|2
1737673170000|2025-01-23 22:59:30|110175.3|110059.3|110175.7|110059.7|110176|110060|110175.1|110059.1|6
1737673180000|2025-01-23 22:59:40|110175.6|110059.6|110175.9|110059.9|110176.1|110060.1|110175.6|110059.6|3
1737673200000|2025-01-23 23:00:00|110167.1|110051.1|110165.7|110049.7|110170.3|110054.3|110165.5|110049.5|8
1737673210000|2025-01-23 23:00:10|110164.5|110048.5|110158.4|110042.4|110169.1|110053.1|110158.4|110042.4|16
1737673220000|2025-01-23 23:00:20|110153.9|110037.9|110152|110036|110153.9|110037.9|110132.2|110016.2|23
1737673230000|2025-01-23 23:00:30|110140.4|110024.4|110154.2|110038.2|110155.3|110039.3|110140.4|110024.4|12
1737673240000|2025-01-23 23:00:40|110154.1|110038.1|110153.8|110037.8|110154.2|110038.2|110153.8|110037.8|4
1737673250000|2025-01-23 23:00:50|110153.9|110037.9|110142.5|110026.5|110153.9|110037.9|110138.1|110022.1|16
1737673260000|2025-01-23 23:01:00|110131.2|110015.2|110152.4|110036.4|110158.6|110042.6|110130.9|110014.9|36
1737673270000|2025-01-23 23:01:10|110148.4|110032.4|110139.1|110023.1|110156.4|110040.4|110136.7|110020.7|28
1737673280000|2025-01-23 23:01:20|110139.2|110023.2|110137.1|110021.1|110149.1|110033.1|110131.6|110015.6|24
1737673290000|2025-01-23 23:01:30|110135.5|110019.5|110134.2|110018.2|110141.5|110025.5|110119.1|110003.1|13
1737673300000|2025-01-23 23:01:40|110133.9|110017.9|110131.3|110015.3|110139.3|110023.3|110124.2|110008.2|15
1737673310000|2025-01-23 23:01:50|110133.3|110017.3|110128.9|110012.9|110133.3|110017.3|110123.1|110007.1|12
1737673320000|2025-01-23 23:02:00|110129.2|110013.2|110127.2|110011.2|110129.6|110013.6|110127.2|110011.2|5
1737673330000|2025-01-23 23:02:10|110129.6|110013.6|110127.9|110011.9|110129.6|110013.6|110127.8|110011.8|8
1737673340000|2025-01-23 23:02:20|110130.6|110014.6|110146.5|110030.5|110147.1|110031.1|110130.6|110014.6|14
1737673350000|2025-01-23 23:02:30|110147.2|110031.2|110146.6|110030.6|110147.2|110031.2|110146.6|110030.6|3
1737673360000|2025-01-23 23:02:40|110144.8|110028.8|110146.4|110030.4|110147.6|110031.6|110144.8|110028.8|10
1737673370000|2025-01-23 23:02:50|110146.8|110030.8|110145.5|110029.5|110146.8|110030.8|110142.3|110026.3|5
1737673380000|2025-01-23 23:03:00|110145.2|110029.2|110135.8|110019.8|110160.9|110044.9|110132.5|110016.5|33
1737673390000|2025-01-23 23:03:10|110150.1|110034.1|110144.3|110028.3|110150.1|110034.1|110144.1|110028.1|10
1737673400000|2025-01-23 23:03:20|110144.7|110028.7|110133.5|110017.5|110144.9|110028.9|110131.2|110015.2|12
1737673410000|2025-01-23 23:03:30|110135.5|110019.5|110131.9|110015.9|110135.5|110019.5|110131.7|110015.7|8
1737673420000|2025-01-23 23:03:40|110131.2|110015.2|110123.9|110007.9|110131.2|110015.2|110122.3|110006.3|9
1737673430000|2025-01-23 23:03:50|110124.8|110008.8|110131.2|110015.2|110136|110020|110121.5|110005.5|12
1737673440000|2025-01-23 23:04:00|110133.2|110017.2|110131.9|110015.9|110139.2|110023.2|110130.4|110014.4|13
1737673450000|2025-01-23 23:04:10|110133.1|110017.1|110131.7|110015.7|110137.5|110021.5|110128.8|110012.8|9
1737673460000|2025-01-23 23:04:20|110131.6|110015.6|110134.3|110018.3|110134.3|110018.3|110122|110006|12
1737673470000|2025-01-23 23:04:30|110133.8|110017.8|110131.8|110015.8|110135.2|110019.2|110131.8|110015.8|9
1737673480000|2025-01-23 23:04:40|110134|110018|110124.4|110008.4|110134|110018|110124.3|110008.3|9
1737673490000|2025-01-23 23:04:50|110125.6|110009.6|110125.6|110009.6|110125.6|110009.6|110125.6|110009.6|1
1737673500000|2025-01-23 23:05:00|110136.2|110020.2|110149.8|110033.8|110152.5|110036.5|110136.2|110020.2|21
1737673510000|2025-01-23 23:05:10|110151|110035|110136.4|110020.4|110152|110036|110133.3|110017.3|25
1737673520000|2025-01-23 23:05:20|110137|110021|110148.8|110032.8|110159|110043|110129.8|110013.8|22
1737673530000|2025-01-23 23:05:30|110149.4|110033.4|110147.1|110031.1|110152|110036|110129.8|110013.8|19
1737673540000|2025-01-23 23:05:40|110144.2|110028.2|110147|110031|110147|110031|110142.7|110026.7|7
1737673550000|2025-01-23 23:05:50|110146.9|110030.9|110144.5|110028.5|110151.8|110035.8|110139.3|110023.3|15
1737673560000|2025-01-23 23:06:00|110151.4|110035.4|110138.7|110022.7|110153.8|110037.8|110137.1|110021.1|21
1737673570000|2025-01-23 23:06:10|110149.5|110033.5|110143.6|110027.6|110157.1|110041.1|110133.8|110017.8|31
1737673580000|2025-01-23 23:06:20|110151.9|110035.9|110150|110034|110157.6|110041.6|110131.7|110015.7|43
1737673590000|2025-01-23 23:06:30|110149.6|110033.6|110149.9|110033.9|110159.1|110043.1|110140.3|110024.3|16
1737673600000|2025-01-23 23:06:40|110152.2|110036.2|110120.2|110004.2|110155.3|110039.3|110120.2|110004.2|52
1737673610000|2025-01-23 23:06:50|110129.4|110013.4|110142.8|110026.8|110156.4|110040.4|110120.3|110004.3|40
1737673620000|2025-01-23 23:07:00|110142.7|110026.7|110141.4|110025.4|110161.4|110045.4|110141.4|110025.4|11
1737673630000|2025-01-23 23:07:10|110144.3|110028.3|110149.3|110033.3|110159.8|110043.8|110137.3|110021.3|23
1737673640000|2025-01-23 23:07:20|110145.3|110029.3|110147.8|110031.8|110157.2|110041.2|110139.7|110023.7|44
1737673650000|2025-01-23 23:07:30|110146.4|110030.4|110152.5|110036.5|110166.4|110050.4|110136.4|110020.4|45
1737673660000|2025-01-23 23:07:40|110145.9|110029.9|110146.3|110030.3|110166.8|110050.8|110137.6|110021.6|38
1737673670000|2025-01-23 23:07:50|110152.4|110036.4|110143.7|110027.7|110160.8|110044.8|110139.3|110023.3|23
1737673680000|2025-01-23 23:08:00|110155.2|110039.2|110149.4|110033.4|110161.9|110045.9|110143.5|110027.5|26
1737673690000|2025-01-23 23:08:10|110149.5|110033.5|110161.4|110045.4|110161.4|110045.4|110149.5|110033.5|5
1737673700000|2025-01-23 23:08:20|110161.1|110045.1|110159|110043|110192.8|110076.8|110145.7|110029.7|18
1737673710000|2025-01-23 23:08:30|110159.3|110043.3|110159.8|110043.8|110172.8|110056.8|110145.5|110029.5|38
1737673720000|2025-01-23 23:08:40|110159.9|110043.9|110159.7|110043.7|110160.2|110044.2|110159.7|110043.7|4
1737673730000|2025-01-23 23:08:50|110151.9|110035.9|110157.4|110041.4|110167.2|110051.2|110146.4|110030.4|38
1737673740000|2025-01-23 23:09:00|110147.1|110031.1|110148.2|110032.2|110172.4|110056.4|110145.5|110029.5|29
1737673750000|2025-01-23 23:09:10|110153.6|110037.6|110148.9|110032.9|110179.1|110063.1|110148.1|110032.1|47
1737673760000|2025-01-23 23:09:20|110149.4|110033.4|110163.5|110047.5|110165.4|110049.4|110148.3|110032.3|44
1737673770000|2025-01-23 23:09:30|110165.8|110049.8|110163.8|110047.8|110167.8|110051.8|110145.2|110029.2|45
1737673780000|2025-01-23 23:09:40|110164.3|110048.3|110163.8|110047.8|110164.3|110048.3|110163.8|110047.8|2
1737673790000|2025-01-23 23:09:50|110169.2|110053.2|110159.7|110043.7|110176.6|110060.6|110144.4|110028.4|39
1737673800000|2025-01-23 23:10:00|110158.5|110042.5|110160.8|110044.8|110174.1|110058.1|110149.9|110033.9|42
1737673810000|2025-01-23 23:10:10|110164.9|110048.9|110166.8|110050.8|110174.1|110058.1|110152.2|110036.2|27
1737673820000|2025-01-23 23:10:20|110172.3|110056.3|110176.5|110060.5|110176.5|110060.5|110170.1|110054.1|3
1737673830000|2025-01-23 23:10:30|110175.3|110059.3|110162.8|110046.8|110185.8|110069.8|110150|110034|12
1737673840000|2025-01-23 23:10:40|110150.9|110034.9|110164.4|110048.4|110175|110059|110144.6|110028.6|71
1737673850000|2025-01-23 23:10:50|110157.7|110041.7|110155.2|110039.2|110169.8|110053.8|110141.9|110025.9|49
1737673860000|2025-01-23 23:11:00|110159.5|110043.5|110163.6|110047.6|110178.1|110062.1|110146.3|110030.3|55
1737673870000|2025-01-23 23:11:10|110145.1|110029.1|110164.4|110048.4|110174|110058|110143.7|110027.7|67
1737673880000|2025-01-23 23:11:20|110175.1|110059.1|110169.9|110053.9|110181.5|110065.5|110147.4|110031.4|56
1737673890000|2025-01-23 23:11:30|110163.8|110047.8|110168.3|110052.3|110176.7|110060.7|110145.3|110029.3|64
1737673900000|2025-01-23 23:11:40|110167.2|110051.2|110136.2|110020.2|110175.2|110059.2|110136.2|110020.2|58
1737673910000|2025-01-23 23:11:50|110137.1|110021.1|110154.1|110038.1|110179.5|110063.5|110137.1|110021.1|58
1737673920000|2025-01-23 23:12:00|110159.9|110043.9|110150.1|110034.1|110178.6|110062.6|110135.5|110019.5|60
1737673930000|2025-01-23 23:12:10|110152|110036|110148.3|110032.3|110169.8|110053.8|110136|110020|35
1737673940000|2025-01-23 23:12:20|110149.5|110033.5|110150.9|110034.9|110166.4|110061.1|110140.1|110027.7|27
1737673950000|2025-01-23 23:12:30|110147.5|110031.5|110147.5|110031.5|110158.9|110042.9|110132|110016|45
1737673960000|2025-01-23 23:12:40|110150.2|110034.2|110145.6|110029.6|110163.8|110047.8|110140.1|110024.1|37
1737673970000|2025-01-23 23:12:50|110150.5|110034.5|110151.8|110035.8|110159.6|110043.6|110135.6|110019.6|38
1737673980000|2025-01-23 23:13:00|110150.1|110034.1|110152.5|110037.7|110163.5|110047.5|110142|110026|27
1737673990000|2025-01-23 23:13:10|110163.3|110047.3|110163.3|110047.3|110163.3|110047.3|110163.3|110047.3|1
1737674000000|2025-01-23 23:13:20|110160.3|110044.3|110137.7|110021.7|110169.3|110071.8|110121.8|110008.6|35
1737674010000|2025-01-23 23:13:30|110134.5|110018.5|110132|110016|110171.2|110055.2|110130.3|110014.3|30
1737674020000|2025-01-23 23:13:40|110143.4|110027.4|110137.6|110021.6|110163.4|110064.2|110114.2|110013.5|39
1737674030000|2025-01-23 23:13:50|110143.2|110027.2|110134.9|110018.9|110146.4|110030.4|110124.3|110008.3|16
1737674040000|2025-01-23 23:14:00|110141.1|110025.1|110138.4|110022.4|110156|110040|110119.6|110003.6|42
1737674050000|2025-01-23 23:14:10|110141.9|110025.9|110150.8|110034.8|110158.7|110056.5|110104.7|110007.3|50
1737674060000|2025-01-23 23:14:20|110144.6|110028.6|110145|110029|110150.8|110034.8|110128.1|110012.1|47
1737674070000|2025-01-23 23:14:30|110143.7|110027.7|110145.6|110029.6|110151.2|110035.2|110118.7|110011.8|55
1737674080000|2025-01-23 23:14:40|110155.1|110039.1|110128.2|110012.2|110155.1|110039.1|110116.9|110000.9|44
1737674090000|2025-01-23 23:14:50|110130.1|110014.1|110152.1|110036.1|110156.1|110040.1|110119.9|110003.9|50
1737674100000|2025-01-23 23:15:00|110153.1|110037.1|110146|110030|110158.3|110042.3|110132|110016|49
1737674110000|2025-01-23 23:15:10|110143.7|110027.7|110147.2|110031.2|110150.6|110034.6|110140.7|110024.7|40
1737674120000|2025-01-23 23:15:20|110145.9|110029.9|110146.3|110030.3|110160.7|110044.7|110139.9|110024.8|39
1737674130000|2025-01-23 23:15:30|110147.4|110031.4|110143|110027|110165.2|110066.6|110142.1|110026.1|39
1737674140000|2025-01-23 23:15:40|110144.3|110028.3|110143.8|110027.8|110157|110041|110142.1|110026.1|43
1737674150000|2025-01-23 23:15:50|110141.7|110025.7|110143.3|110027.3|110157.1|110041.1|110141.1|110025.1|24
1737674160000|2025-01-23 23:16:00|110150.7|110034.7|110146.4|110030.4|110161.6|110045.6|110141.7|110025.7|29
1737674170000|2025-01-23 23:16:10|110157.6|110041.6|110147.9|110031.9|110157.6|110041.6|110133.9|110017.9|35
1737674180000|2025-01-23 23:16:20|110146.7|110030.7|110146.6|110030.6|110150.5|110034.5|110140.9|110024.9|17
1737674190000|2025-01-23 23:16:30|110144.4|110028.4|110137.8|110021.8|110150.8|110034.8|110133.3|110017.3|43
1737674200000|2025-01-23 23:16:40|110137.6|110021.6|110137.2|110021.2|110137.6|110021.6|110137.1|110021.1|5
1737674210000|2025-01-23 23:16:50|110137.4|110021.4|110138.8|110022.8|110138.8|110022.8|110137.4|110021.4|7
1737674220000|2025-01-23 23:17:00|110138.7|110022.7|110144|110028|110144.2|110028.2|110135.2|110019.2|12
1737674230000|2025-01-23 23:17:10|110143.9|110027.9|110143.5|110027.5|110143.9|110027.9|110143.3|110027.3|6
1737674240000|2025-01-23 23:17:20|110144.2|110028.2|110144.5|110028.5|110144.6|110028.6|110143.6|110027.6|8
1737674250000|2025-01-23 23:17:30|110151.7|110035.7|110142.8|110026.8|110151.7|110035.7|110140.8|110024.8|18
1737674260000|2025-01-23 23:17:40|110147.8|110031.8|110153.9|110037.9|110157.1|110041.1|110137.2|110021.2|30
1737674270000|2025-01-23 23:17:50|110154.7|110038.7|110154.2|110038.2|110155|110039|110154.2|110038.2|5
1737674280000|2025-01-23 23:18:00|110154.8|110038.8|110156.2|110040.2|110156.2|110040.2|110149.1|110033.1|4
1737674290000|2025-01-23 23:18:10|110156.9|110040.9|110159.8|110043.8|110161.3|110045.3|110156.8|110040.8|8
1737674300000|2025-01-23 23:18:20|110159.9|110043.9|110156.2|110040.2|110165.6|110049.6|110154.1|110038.1|15
1737674310000|2025-01-23 23:18:30|110154.5|110038.5|110155.6|110039.6|110163|110047|110142.5|110026.5|32
1737674320000|2025-01-23 23:18:40|110151.9|110035.9|110144.4|110028.4|110157.8|110041.8|110136.1|110020.1|35
1737674330000|2025-01-23 23:18:50|110144.9|110028.9|110137.2|110021.2|110144.9|110028.9|110132.3|110016.3|9
1737674340000|2025-01-23 23:19:00|110137.1|110021.1|110137.2|110021.2|110137.2|110027.9|110127.9|110020.7|8
1737674350000|2025-01-23 23:19:10|110137|110021|110136.4|110020.4|110137|110021|110136.4|110020.4|3
1737674360000|2025-01-23 23:19:20|110136.3|110020.3|110135.2|110019.2|110136.3|110020.3|110135.1|110019.1|6
1737674370000|2025-01-23 23:19:30|110134.9|110018.9|110135.5|110019.5|110135.5|110019.5|110134.9|110018.9|7
1737674380000|2025-01-23 23:19:40|110134.8|110018.8|110138.2|110022.2|110146.9|110030.9|110129.9|110013.9|17
1737674390000|2025-01-23 23:19:50|110137.6|110021.6|110135.7|110019.7|110137.8|110021.8|110135.7|110019.7|6
1737674400000|2025-01-23 23:20:00|110136.9|110020.9|110146.8|110030.8|110160.3|110044.3|110134.5|110020.9|26
1737674410000|2025-01-23 23:20:10|110146.6|110030.6|110146.5|110030.5|110146.7|110030.7|110146.4|110030.4|5
1737674420000|2025-01-23 23:20:20|110145.7|110029.7|110144.2|110028.2|110151.2|110035.2|110136.9|110021.4|20
1737674430000|2025-01-23 23:20:30|110143.1|110027.1|110149.2|110033.2|110154.7|110038.7|110130.9|110014.9|27
1737674440000|2025-01-23 23:20:40|110152.2|110036.2|110133|110040|110156.5|110040.5|110132.3|110017.9|33
1737674450000|2025-01-23 23:20:50|110132.8|110022.5|110143.3|110027.3|110158.9|110042.9|110130.3|110014.3|41
1737674460000|2025-01-23 23:21:00|110143.2|110027.2|110149.7|110033.7|110157.5|110041.5|110133.3|110018.1|40
1737674470000|2025-01-23 23:21:10|110149.5|110033.5|110142.7|110026.7|110149.6|110033.6|110133.2|110017.2|31
1737674480000|2025-01-23 23:21:20|110142.5|110026.5|110139.9|110023.9|110142.5|110026.5|110139.9|110023.9|6
1737674490000|2025-01-23 23:21:30|110140|110024|110141.6|110025.6|110141.6|110029.8|110139.6|110024|5
1737674500000|2025-01-23 23:21:40|110141.8|110025.8|110139.1|110023.1|110147.8|110036.3|110138|110022|7
1737674510000|2025-01-23 23:21:50|110139.3|110023.3|110139.7|110023.7|110139.8|110023.8|110139.3|110023.3|4
1737674520000|2025-01-23 23:22:00|110139.6|110023.6|110139.3|110023.3|110139.6|110023.6|110139.3|110023.3|3
1737674530000|2025-01-23 23:22:10|110139.5|110023.5|110139.1|110023.1|110143.6|110028|110137.3|110021.3|9
1737674540000|2025-01-23 23:22:20|110139.4|110023.4|110135.1|110025.4|110147.4|110035.9|110125|110009|29
1737674550000|2025-01-23 23:22:30|110135.9|110026.2|110132|110016|110142.3|110026.3|110121.8|110005.8|59
1737674560000|2025-01-23 23:22:40|110130.5|110014.5|110135.4|110019.4|110145.7|110029.7|110127.2|110011.2|28
1737674570000|2025-01-23 23:22:50|110135.5|110019.5|110135.2|110019.2|110135.5|110019.5|110135.2|110019.2|5
1737674580000|2025-01-23 23:23:00|110135.3|110019.3|110135.3|110019.3|110135.3|110019.3|110135|110019|5
1737674590000|2025-01-23 23:23:10|110134.8|110018.8|110133.9|110017.9|110134.9|110018.9|110133.9|110017.9|4
1737674600000|2025-01-23 23:23:20|110131.9|110015.9|110137.3|110021.3|110137.3|110021.3|110131.9|110015.9|11
1737674610000|2025-01-23 23:23:30|110137.4|110021.4|110136.8|110020.8|110137.4|110021.4|110136.8|110020.8|2
1737674620000|2025-01-23 23:23:40|110136.6|110020.6|110126|110015.8|110137.3|110021.3|110126|110015.8|6
1737674630000|2025-01-23 23:23:50|110125|110015|110136.2|110020.2|110136.6|110025.5|110122.4|110010.4|10
1737674640000|2025-01-23 23:24:00|110136|110020|110136|110020|110136.4|110020.4|110136|110020|3
1737674650000|2025-01-23 23:24:10|110135.8|110019.8|110135.3|110019.3|110135.8|110019.8|110135.2|110019.2|3
1737674660000|2025-01-23 23:24:20|110135.2|110019.2|110133.4|110017.4|110135.8|110019.8|110133.4|110017.4|8
1737674670000|2025-01-23 23:24:30|110133.3|110017.3|110134.2|110018.2|110134.4|110018.4|110133.3|110017.3|7
1737674680000|2025-01-23 23:24:40|110134.1|110018.1|110133.8|110017.8|110134.4|110018.4|110133.7|110017.7|10
1737674690000|2025-01-23 23:24:50|110133.6|110017.6|110134.1|110018.1|110134.1|110018.1|110133.3|110017.3|6
1737674700000|2025-01-23 23:25:00|110133.1|110017.1|110143.4|110027.4|110147.7|110031.7|110118.3|110002.3|62
1737674710000|2025-01-23 23:25:10|110142.2|110026.2|110138.4|110022.4|110144.2|110028.2|110123.2|110007.2|45
1737674720000|2025-01-23 23:25:20|110136.8|110020.8|110129.5|110013.5|110141.8|110025.8|110124.6|110008.6|25
1737674730000|2025-01-23 23:25:30|110134.1|110018.1|110132.6|110016.6|110136|110020|110127.9|110011.9|28
1737674740000|2025-01-23 23:25:40|110132.5|110016.5|110129.4|110013.4|110139.6|110031.8|110128.1|110012.1|16
1737674750000|2025-01-23 23:25:50|110130.6|110014.6|110139.4|110023.4|110142.5|110026.5|110127.6|110011.6|22
1737674760000|2025-01-23 23:26:00|110139.3|110023.3|110132|110016|110143.5|110033.4|110122.5|110006.5|20
1737674770000|2025-01-23 23:26:10|110132.2|110016.2|110132.7|110016.7|110133.8|110017.8|110129.7|110013.7|10
1737674780000|2025-01-23 23:26:20|110132.8|110016.8|110134.1|110018.1|110134.2|110018.2|110132.8|110016.8|5
1737674790000|2025-01-23 23:26:30|110133.9|110017.9|110137.4|110021.4|110138.1|110022.1|110124.7|110008.7|17
1737674800000|2025-01-23 23:26:40|110137.5|110021.5|110137.6|110021.6|110137.6|110021.6|110137.5|110021.5|2
1737674810000|2025-01-23 23:26:50|110137.5|110021.5|110126.7|110016.1|110137.5|110021.5|110126.7|110016.1|6
1737674820000|2025-01-23 23:27:00|110126.5|110016.3|110135.3|110019.3|110135.3|110028.5|110126.5|110016.2|7
1737674830000|2025-01-23 23:27:10|110135.2|110019.2|110136.5|110020.5|110136.5|110020.5|110135.2|110019.2|5
1737674840000|2025-01-23 23:27:20|110136.9|110020.9|110136.4|110020.4|110136.9|110020.9|110136.4|110020.4|6
1737674850000|2025-01-23 23:27:30|110136.9|110020.9|110126.1|110014|110136.9|110020.9|110125.7|110013.1|8
1737674860000|2025-01-23 23:27:40|110125.7|110015.3|110134.9|110018.9|110135.8|110019.8|110123.6|110007.6|12
1737674870000|2025-01-23 23:27:50|110135|110019|110135|110019|110135.1|110019.1|110135|110019|3
1737674880000|2025-01-23 23:28:00|110135.1|110019.1|110135.2|110019.2|110135.2|110019.2|110135.1|110019.1|2
1737674890000|2025-01-23 23:28:10|110135.1|110019.1|110134.3|110018.3|110138.4|110022.4|110120.9|110004.9|18
1737674900000|2025-01-23 23:28:20|110134.5|110018.5|110134.4|110018.4|110134.5|110018.5|110134.4|110018.4|2
1737674910000|2025-01-23 23:28:30|110134.1|110018.1|110135|110019|110135|110019|110132.9|110016.9|8
1737674920000|2025-01-23 23:28:40|110134.8|110018.8|110134.9|110018.9|110134.9|110018.9|110134.8|110018.8|2
1737674930000|2025-01-23 23:28:50|110135|110019|110114.9|109998.9|110135.1|110019.1|110107.2|109991.2|23
1737674940000|2025-01-23 23:29:00|110114.8|109998.8|110120.1|110004.1|110132.1|110016.1|110110.5|109994.5|18
1737674950000|2025-01-23 23:29:10|110120.3|110004.3|110115.9|109999.9|110133.8|110017.8|110115.9|109999.9|6
1737674960000|2025-01-23 23:29:20|110116.3|110000.3|110122.8|110006.8|110133.4|110017.4|110111.6|109995.6|26
1737674970000|2025-01-23 23:29:30|110122.9|110006.9|110122.9|110006.9|110122.9|110006.9|110122.8|110006.8|3
1737674980000|2025-01-23 23:29:40|110122.7|110006.7|110130.6|110025.3|110133.7|110025.3|110116.9|110000.9|27
1737674990000|2025-01-23 23:29:50|110142.6|110026.6|110120.9|110004.9|110149.9|110033.9|110117.3|110001.3|43
1737675000000|2025-01-23 23:30:00|110135.5|110019.5|110131|110015|110143.7|110027.7|110121.6|110005.6|51
1737675010000|2025-01-23 23:30:10|110130|110014|110131|110015|110141|110025|110119.1|110003.1|49
1737675020000|2025-01-23 23:30:20|110132.2|110016.2|110132.2|110016.2|110134.8|110018.8|110132.1|110016.1|8
1737675030000|2025-01-23 23:30:30|110133.7|110017.7|110134|110018|110134.2|110018.2|110133.7|110017.7|7
1737675040000|2025-01-23 23:30:40|110134.2|110018.2|110134.5|110018.5|110134.7|110018.7|110134.1|110018.1|8
1737675050000|2025-01-23 23:30:50|110134.9|110018.9|110134.4|110018.4|110135.8|110019.8|110133.8|110017.8|7
1737675060000|2025-01-23 23:31:00|110133|110017|110132.5|110016.5|110134.5|110018.5|110119.4|110003.4|15
1737675070000|2025-01-23 23:31:10|110132.7|110016.7|110124.1|110008.1|110135.2|110019.2|110120.7|110004.7|21
1737675080000|2025-01-23 23:31:20|110124.5|110008.5|110125|110009|110125.4|110009.4|110124.5|110008.5|5
1737675090000|2025-01-23 23:31:30|110124.9|110008.9|110127.6|110011.6|110130.4|110014.4|110116.6|110000.6|27
1737675100000|2025-01-23 23:31:40|110127.5|110011.5|110128.3|110012.3|110128.3|110012.3|110127.5|110011.5|5
1737675110000|2025-01-23 23:31:50|110127.7|110011.7|110125.2|110009.2|110127.7|110011.7|110125.2|110009.2|9
1737675120000|2025-01-23 23:32:00|110125.3|110009.3|110125.2|110009.2|110125.3|110009.3|110125|110009|5
1737675130000|2025-01-23 23:32:10|110125.1|110009.1|110124.8|110008.8|110132.8|110016.8|110123.9|110007.9|9
1737675140000|2025-01-23 23:32:20|110124.9|110008.9|110121.5|110005.5|110127.1|110011.1|110120.8|110004.8|10
1737675150000|2025-01-23 23:32:30|110127.7|110011.7|110129.7|110013.7|110134.6|110018.6|110126.2|110010.2|20
1737675160000|2025-01-23 23:32:40|110125.3|110009.3|110121.9|110005.9|110134.3|110018.3|110120.1|110004.1|24
1737675170000|2025-01-23 23:32:50|110122|110006|110117|110001|110122|110006|110112.8|110000.4|16
1737675180000|2025-01-23 23:33:00|110115.4|110002.9|110115.2|109999.2|110115.6|110002.9|110115|109999|6
1737675190000|2025-01-23 23:33:10|110115.6|109999.6|110117.1|110001.1|110117.2|110001.2|110114.5|109998.8|7
1737675200000|2025-01-23 23:33:20|110117|110001|110120.4|110004.4|110120.7|110004.7|110117|110001|6
1737675210000|2025-01-23 23:33:30|110119.3|110003.3|110116.4|110000.4|110125.2|110009.8|110114.5|109998.5|10
1737675220000|2025-01-23 23:33:40|110116.6|110000.6|110118.5|110002.5|110118.7|110002.7|110116.6|110000.6|6
1737675230000|2025-01-23 23:33:50|110118.9|110002.9|110116.5|110000.5|110121.5|110005.5|110109.6|109996.2|16
1737675240000|2025-01-23 23:34:00|110115.9|109999.9|110115.6|109999.6|110115.9|109999.9|110115.2|109999.2|5
1737675250000|2025-01-23 23:34:10|110115.4|109999.4|110118.3|110002.3|110128.2|110012.2|110105.5|109995.5|12
1737675260000|2025-01-23 23:34:20|110118.4|110002.4|110118.6|110002.6|110130.3|110014.3|110107.6|109993.8|38
1737675270000|2025-01-23 23:34:30|110119.9|110003.9|110127.2|110011.2|110127.2|110011.2|110119.8|110003.8|18
1737675280000|2025-01-23 23:34:40|110127.5|110011.5|110126.5|110010.5|110127.5|110011.5|110126.5|110010.5|5
1737675290000|2025-01-23 23:34:50|110126.8|110010.8|110119.9|110003.9|110126.9|110015.7|110116.3|110000.3|20
1737675300000|2025-01-23 23:35:00|110120|110004|110119.5|110003.5|110120.1|110004.1|110119.1|110003.1|6
1737675310000|2025-01-23 23:35:10|110119.6|110003.6|110122.6|110006.6|110122.9|110006.9|110119.6|110003.6|8
1737675320000|2025-01-23 23:35:20|110122.3|110006.3|110116.9|110008.1|110130.5|110017.5|110110.1|109995.5|16
1737675330000|2025-01-23 23:35:30|110114.9|110006.1|110119.4|110003.4|110120.7|110007.5|110108.2|109994|13
1737675340000|2025-01-23 23:35:40|110121.2|110005.2|110113.7|110003.6|110123.9|110016.7|110105.4|109997|24
1737675350000|2025-01-23 23:35:50|110128.4|110012.4|110112.8|110013.4|110137.4|110043.7|110111.2|110000.7|39
1737675360000|2025-01-23 23:36:00|110114.8|110016|110126.4|110010.4|110139|110041|110104.6|110001.8|36
1737675370000|2025-01-23 23:36:10|110111.3|110006.9|110127.5|110011.5|110127.5|110011.5|110111.3|110002.7|13
1737675380000|2025-01-23 23:36:20|110118|110002|110116.6|110000.6|110129.1|110013.1|110111.1|109997|13
1737675390000|2025-01-23 23:36:30|110119.7|110003.7|110119.7|110003.7|110123|110007|110107.6|109991.6|21
1737675400000|2025-01-23 23:36:40|110118.4|110002.4|110114.9|109998.9|110125|110009|110105.7|109989.7|18
1737675410000|2025-01-23 23:36:50|110115|109999|110096.7|110013.1|110117.4|110019.4|110096.7|109994.6|8
1737675420000|2025-01-23 23:37:00|110099.6|110016.1|110130.7|110014.7|110138.7|110022.7|110096.1|110000.8|21
1737675430000|2025-01-23 23:37:10|110130.8|110014.8|110135.3|110019.3|110146.5|110030.5|110130.6|110014.6|14
1737675440000|2025-01-23 23:37:20|110136.7|110020.7|110130.5|110014.5|110138.7|110027|110119.7|110003.7|28
1737675450000|2025-01-23 23:37:30|110130.7|110014.7|110123.1|110009.7|110144.8|110046.8|110117.4|110009.6|24
1737675460000|2025-01-23 23:37:40|110126|110011.8|110132.8|110032.4|110139.7|110051.1|110126|110011.8|15
1737675470000|2025-01-23 23:37:50|110131.9|110035.1|110124.3|110028.4|110145.4|110051.3|110101.3|110013.2|22
1737675480000|2025-01-23 23:38:00|110136.8|110030.9|110120.4|110027.5|110138.4|110030.9|110120.4|110018.5|10
1737675490000|2025-01-23 23:38:10|110118.7|110030.6|110145.3|110029.3|110145.3|110032.8|110118.7|110007.1|33
1737675500000|2025-01-23 23:38:20|110145.5|110029.5|110145.7|110029.7|110146.2|110030.2|110143.1|110027.1|10
1737675510000|2025-01-23 23:38:30|110144.4|110028.4|110140.9|110024.9|110149.8|110056.7|110107.1|110015.1|26
1737675520000|2025-01-23 23:38:40|110140.8|110024.8|110135|110039.7|110143.1|110054.2|110129.4|110017.1|28
1737675530000|2025-01-23 23:38:50|110120|110037.1|110141.8|110025.8|110150.3|110059.8|110109.8|110013.1|49
1737675540000|2025-01-23 23:39:00|110138.5|110022.5|110128.2|110032.3|110139.5|110055.3|110105.3|110015.4|17
1737675550000|2025-01-23 23:39:10|110124.8|110032.2|110138.6|110022.6|110139.4|110032.2|110124.8|110018.7|12
1737675560000|2025-01-23 23:39:20|110136.5|110020.5|110144.2|110028.2|110144.2|110028.2|110134.9|110018.9|11
1737675570000|2025-01-23 23:39:30|110144.6|110028.6|110144.9|110028.9|110144.9|110028.9|110143.8|110027.8|3
1737675580000|2025-01-23 23:39:40|110143.6|110027.6|110143.6|110027.6|110143.8|110027.8|110143.6|110027.6|3
1737675590000|2025-01-23 23:39:50|110143.8|110027.8|110145.9|110029.9|110146|110030|110140.8|110024.8|6
1737675600000|2025-01-23 23:40:00|110138.3|110027.7|110139.8|110023.8|110151.2|110064.2|110126.3|110016.8|24
1737675610000|2025-01-23 23:40:10|110139.9|110023.9|110129.4|110035.1|110140.2|110035.1|110129.4|110023.9|6
1737675620000|2025-01-23 23:40:20|110123.5|110039.4|110121.8|110026|110140.7|110039.4|110121.8|110017.1|17
1737675630000|2025-01-23 23:40:30|110124.3|110025.7|110124.2|110031.9|110137|110031.9|110121.1|110015.8|10
1737675640000|2025-01-23 23:40:40|110121.2|110031.6|110124|110029.2|110137.2|110053.1|110121.2|110020.9|7
1737675650000|2025-01-23 23:40:50|110121.5|110035.4|110121.2|110032.3|110121.5|110035.6|110121.2|110032.2|4
1737675660000|2025-01-23 23:41:00|110131.7|110015.7|110136.7|110020.7|110136.7|110020.7|110131.7|110015.7|8
1737675670000|2025-01-23 23:41:10|110131.7|110015.7|110136.7|110020.7|110136.7|110020.7|110131.7|110015.7|20
1737675680000|2025-01-23 23:41:20|110131.7|110015.7|110121.2|110034.6|110136.8|110034.8|110121.1|110014|18
1737675690000|2025-01-23 23:41:30|110121|110031.4|110127.6|110011.6|110134|110031.4|110119.6|110003.6|28
1737675700000|2025-01-23 23:41:40|110127.9|110011.9|110127.3|110011.3|110128.1|110012.1|110124.5|110008.5|7
1737675710000|2025-01-23 23:41:50|110127.4|110011.4|110131.2|110015.2|110131.2|110015.2|110121.5|110005.5|10
1737675720000|2025-01-23 23:42:00|110131.6|110015.6|110129.4|110013.4|110134.9|110018.9|110119.9|110003.9|13
1737675730000|2025-01-23 23:42:10|110129.7|110013.7|110134.9|110018.9|110136.7|110020.7|110120.7|110004.7|18
1737675740000|2025-01-23 23:42:20|110135|110019|110126.7|110010.7|110136.4|110020.4|110123.4|110007.4|18
1737675750000|2025-01-23 23:42:30|110131.7|110015.7|110125.8|110009.8|110131.8|110015.8|110121.2|110005.2|8
1737675760000|2025-01-23 23:42:40|110126.6|110010.6|110141.9|110025.9|110143.6|110027.6|110123|110007|19
1737675770000|2025-01-23 23:42:50|110140.7|110024.7|110127.7|110011.7|110142.1|110026.1|110121.8|110005.8|15
1737675780000|2025-01-23 23:43:00|110127.8|110011.8|110126.4|110010.4|110141.3|110025.3|110122.8|110006.8|20
1737675790000|2025-01-23 23:43:10|110132|110016|110140.6|110024.6|110143.5|110027.5|110132|110016|13
1737675800000|2025-01-23 23:43:20|110141.9|110025.9|110129.4|110013.4|110141.9|110025.9|110129.4|110013.4|22
1737675810000|2025-01-23 23:43:30|110133.8|110017.8|110140.3|110024.3|110151.1|110035.1|110129.9|110013.9|14
1737675820000|2025-01-23 23:43:40|110140.6|110024.6|110138.3|110022.3|110142.7|110026.7|110136.3|110020.3|8
1737675830000|2025-01-23 23:43:50|110136.3|110020.3|110140.3|110024.3|110147.5|110031.5|110136.1|110020.1|35
1737675840000|2025-01-23 23:44:00|110142.7|110026.7|110138.4|110022.4|110142.7|110026.7|110133.5|110017.5|8
1737675850000|2025-01-23 23:44:10|110138.7|110022.7|110126.7|110010.7|110139|110023|110125.3|110009.3|24
1737675860000|2025-01-23 23:44:20|110126.6|110010.6|110132.6|110016.6|110136.4|110020.6|110125.8|110009.8|12
1737675870000|2025-01-23 23:44:30|110133.3|110017.3|110133.7|110017.7|110135.2|110019.2|110118|110002|11
1737675880000|2025-01-23 23:44:40|110133.6|110017.6|110127.6|110011.6|110133.6|110017.6|110127.6|110011.6|11
1737675890000|2025-01-23 23:44:50|110127.3|110011.3|110134.2|110018.2|110139.4|110023.4|110127.3|110011.3|9
1737675900000|2025-01-23 23:45:00|110132.8|110016.8|110133.1|110017.1|110133.1|110017.1|110132.7|110016.7|6
1737675910000|2025-01-23 23:45:10|110133.2|110017.2|110133.8|110017.8|110133.8|110017.8|110133.2|110017.2|6
1737675920000|2025-01-23 23:45:20|110133.9|110017.9|110134.8|110018.8|110134.8|110018.8|110133.8|110017.8|3
1737675930000|2025-01-23 23:45:30|110134.9|110018.9|110133.5|110017.5|110137.8|110021.8|110133|110017|8
1737675940000|2025-01-23 23:45:40|110133.3|110017.3|110138.4|110022.4|110138.7|110022.7|110133.2|110017.2|9
1737675950000|2025-01-23 23:45:50|110138.7|110022.7|110135.7|110019.7|110138.7|110022.7|110135.3|110019.3|10
1737675960000|2025-01-23 23:46:00|110135.8|110019.8|110135|110019|110137|110021|110135|110019|8
1737675970000|2025-01-23 23:46:10|110134.9|110018.9|110135.5|110019.5|110135.5|110019.5|110134.9|110018.9|6
1737675980000|2025-01-23 23:46:20|110135.6|110019.6|110134.7|110018.7|110135.6|110019.6|110134.5|110018.5|6
1737675990000|2025-01-23 23:46:30|110137.7|110021.7|110132.6|110016.6|110137.7|110021.7|110132.6|110016.6|8
1737676000000|2025-01-23 23:46:40|110132.7|110016.7|110135.6|110019.6|110139.5|110023.5|110132.7|110016.7|20
1737676010000|2025-01-23 23:46:50|110135.5|110019.5|110136.8|110020.8|110137.3|110021.3|110134.8|110018.8|16
1737676020000|2025-01-23 23:47:00|110135|110019|110136.9|110020.9|110136.9|110020.9|110134.9|110018.9|24
1737676030000|2025-01-23 23:47:10|110135.1|110019.1|110137.3|110021.3|110153.8|110037.8|110128.1|110012.4|34
1737676040000|2025-01-23 23:47:20|110137.5|110021.5|110142.3|110026.3|110148|110032|110134.2|110018.2|31
1737676050000|2025-01-23 23:47:30|110142.4|110026.4|110137.9|110021.9|110148|110032|110137.9|110021.9|8
1737676060000|2025-01-23 23:47:40|110138|110022|110137.8|110021.8|110142.8|110026.8|110137.4|110021.4|7
1737676070000|2025-01-23 23:47:50|110142.9|110026.9|110142.8|110026.8|110142.9|110026.9|110142.6|110026.6|3
1737676080000|2025-01-23 23:48:00|110136.6|110021.4|110139.4|110023.4|110139.7|110031|110127.4|110018|11
1737676090000|2025-01-23 23:48:10|110139.2|110023.2|110142.3|110029.2|110143.5|110040.1|110133.2|110017.2|14
1737676100000|2025-01-23 23:48:20|110141.2|110025.2|110140.8|110025.6|110141.7|110031.2|110140.5|110025.2|26
1737676110000|2025-01-23 23:48:30|110140.9|110030.7|110135.4|110019.4|110143.4|110030.7|110133|110017|37
1737676120000|2025-01-23 23:48:40|110143.4|110027.4|110143.5|110027.5|110143.5|110027.5|110135.4|110019.4|29
1737676130000|2025-01-23 23:48:50|110138.3|110022.3|110141.3|110025.9|110143.5|110031.1|110135.5|110019.5|29
1737676140000|2025-01-23 23:49:00|110141.9|110031.2|110138.8|110022.8|110141.9|110033|110127|110022.8|8
1737676150000|2025-01-23 23:49:10|110144.2|110028.2|110140.9|110024.9|110147|110031|110131.8|110015.8|18
1737676160000|2025-01-23 23:49:20|110139.6|110023.6|110138.8|110022.8|110140.8|110024.8|110133|110017|12
1737676170000|2025-01-23 23:49:30|110139|110023|110136.5|110020.5|110151.7|110035.7|110111.6|110009|28
1737676180000|2025-01-23 23:49:40|110136.8|110020.8|110128|110019.4|110145.9|110039.1|110114.2|110012|17
1737676190000|2025-01-23 23:49:50|110125.8|110021.6|110125.8|110021.6|110125.8|110021.6|110125.8|110021.6|1
1737676200000|2025-01-23 23:50:00|110125.6|110022.1|110132.5|110016.5|110141.9|110026.7|110125.6|110013.1|29
1737676210000|2025-01-23 23:50:10|110137.5|110021.5|110134.4|110019.4|110147.1|110052.8|110131.6|110015.6|30
1737676220000|2025-01-23 23:50:20|110141.6|110025.6|110134.4|110035|110141.6|110035.2|110133.8|110025.6|9
1737676230000|2025-01-23 23:50:30|110134.3|110031.8|110142.2|110026.2|110148.7|110034.6|110126.9|110013.7|19
1737676240000|2025-01-23 23:50:40|110141.1|110025.1|110131.7|110015.7|110149.4|110061.2|110099.7|110013|37
1737676250000|2025-01-23 23:50:50|110127.7|110016.1|110140.9|110024.9|110145.4|110039.7|110123.7|110015.9|24
1737676260000|2025-01-23 23:51:00|110140.8|110024.8|110139.7|110037.9|110146.3|110037.9|110133|110018.4|25
1737676270000|2025-01-23 23:51:10|110140|110024|110136.6|110038.4|110140|110041.3|110136.6|110022.7|10
1737676280000|2025-01-23 23:51:20|110136.7|110041.5|110140.8|110038.8|110140.9|110041.5|110136.5|110023.8|10
1737676290000|2025-01-23 23:51:30|110140.9|110042|110139.9|110023.9|110147.2|110042.1|110125.3|110023.9|25
1737676300000|2025-01-23 23:51:40|110140|110024|110125.4|110035.4|110140|110035.4|110104|110013.5|13
1737676310000|2025-01-23 23:51:50|110122.9|110037.9|110122.9|110037.9|110122.9|110037.9|110122.9|110037.9|1
1737676320000|2025-01-23 23:52:00|110122.8|110038.6|110122.8|110038.6|110122.8|110038.6|110122.8|110038.6|1
1737676330000|2025-01-23 23:52:10|110139.1|110023.1|110144.9|110028.9|110144.9|110028.9|110133.5|110017.5|16
1737676340000|2025-01-23 23:52:20|110142.8|110028.8|110140.1|110024.1|110146.8|110037.8|110140.1|110024.1|27
1737676350000|2025-01-23 23:52:30|110137|110021|110142.2|110026.2|110142.2|110054.7|110127.5|110011.5|31
1737676360000|2025-01-23 23:52:40|110141.6|110025.6|110123.1|110033.9|110141.6|110033.9|110123.1|110016.5|12
1737676370000|2025-01-23 23:52:50|110122.3|110036.8|110122.3|110036.8|110122.3|110036.8|110122.3|110036.8|1
1737676380000|2025-01-23 23:53:00|110139.4|110023.4|110123.6|110038.4|110139.5|110054.9|110123.6|110023.4|10
1737676390000|2025-01-23 23:53:10|110133.6|110017.6|110133.5|110017.5|110140.8|110024.8|110133.5|110017.5|5
1737676400000|2025-01-23 23:53:20|110141.3|110025.3|110136.1|110020.1|110141.3|110025.3|110134|110018|9
1737676410000|2025-01-23 23:53:30|110130.8|110014.8|110121.9|110035.6|110142.5|110035.6|110121.9|110014.8|8
1737676420000|2025-01-23 23:53:40|110122|110037.1|110122|110037.1|110122|110037.1|110122|110037.1|1
1737676430000|2025-01-23 23:53:50|110121.7|110036.8|110140.6|110038.7|110156|110045.1|110121.7|110014.7|28
1737676440000|2025-01-23 23:54:00|110144|110028|110138.7|110039.5|110148.7|110039.5|110138.7|110022.9|14
1737676450000|2025-01-23 23:54:10|110138|110024.3|110142.6|110026.6|110150.6|110048.4|110132.8|110020.5|17
1737676460000|2025-01-23 23:54:20|110142.2|110026.2|110141.5|110025.5|110151.8|110035.8|110141.5|110025.5|8
1737676470000|2025-01-23 23:54:30|110141.6|110025.6|110142.7|110026.7|110142.7|110039.8|110129.4|110020.9|6
1737676480000|2025-01-23 23:54:40|110137|110021|110136.7|110020.7|110137|110021|110136.7|110020.7|2
1737676490000|2025-01-23 23:54:50|110142.8|110026.8|110126.9|110043|110142.8|110043|110126.9|110024.5|4
1737676500000|2025-01-23 23:55:00|110123.2|110046.6|110123.2|110046.6|110123.2|110046.6|110123.2|110046.6|1
1737676510000|2025-01-23 23:55:10|110121.7|110048.2|110121.7|110048.2|110121.7|110048.2|110121.7|110048.2|1
1737676520000|2025-01-23 23:55:20|110121.4|110048.5|110121.4|110048.5|110121.4|110048.5|110121.4|110048.5|1
1737676530000|2025-01-23 23:55:30|110142.9|110026.9|110141.5|110025.5|110143.6|110027.6|110140.4|110024.4|10
1737676540000|2025-01-23 23:55:40|110141.6|110025.6|110137.8|110033.1|110141.6|110034.3|110137.6|110025.5|8
1737676550000|2025-01-23 23:55:50|110124.1|110048.7|110136.5|110033.9|110136.8|110048.7|110124.1|110033.9|6
1737676560000|2025-01-23 23:56:00|110133.3|110030.8|110145.1|110029.1|110145.1|110036|110127.4|110016.7|30
1737676570000|2025-01-23 23:56:10|110139.9|110023.9|110139.9|110023.9|110140.4|110024.4|110139|110023|8
1737676580000|2025-01-23 23:56:20|110139.7|110023.7|110139.1|110023.1|110141.2|110025.2|110134.3|110018.3|14
1737676590000|2025-01-23 23:56:30|110139|110023|110140.8|110024.8|110144.1|110028.1|110139|110023|12
1737676600000|2025-01-23 23:56:40|110140.9|110024.9|110139.9|110023.9|110142.7|110026.7|110139.9|110023.9|9
1737676610000|2025-01-23 23:56:50|110140.1|110024.1|110150.9|110034.9|110152.4|110036.4|110132.9|110016.9|29
1737676620000|2025-01-23 23:57:00|110154.3|110038.3|110147.4|110031.4|110156.6|110040.6|110140.1|110024.1|28
1737676630000|2025-01-23 23:57:10|110150.2|110034.2|110150.9|110034.9|110158.2|110042.2|110142.3|110026.3|27
1737676640000|2025-01-23 23:57:20|110151|110035|110150.2|110034.2|110156.2|110040.2|110146.8|110030.8|14
1737676650000|2025-01-23 23:57:30|110152|110036|110154|110038|110158.5|110042.5|110144.1|110028.1|24
1737676660000|2025-01-23 23:57:40|110152|110036|110148|110032|110152|110036|110144.6|110028.6|15
1737676670000|2025-01-23 23:57:50|110146.1|110030.1|110155.8|110039.8|110158.7|110042.7|110144.9|110028.9|17
1737676680000|2025-01-23 23:58:00|110158.4|110042.4|110146.8|110030.8|110158.4|110042.4|110141.4|110025.4|26
1737676690000|2025-01-23 23:58:10|110149.2|110033.2|110147|110031|110149.4|110033.4|110147|110031|4
1737676700000|2025-01-23 23:58:20|110142.5|110026.5|110134.2|110018.2|110154|110038|110128.6|110012.6|28
1737676710000|2025-01-23 23:58:30|110129.9|110013.9|110136.1|110020.1|110142.8|110026.8|110129.9|110013.9|15
1737676720000|2025-01-23 23:58:40|110137.3|110021.3|110134.1|110018.1|110142.1|110026.1|110123.1|110007.1|36
1737676730000|2025-01-23 23:58:50|110135.3|110019.3|110131.6|110015.6|110145.6|110029.6|110117.1|110001.1|27
1737676740000|2025-01-23 23:59:00|110130.6|110014.6|110130.1|110014.1|110135.3|110019.3|110125.3|110009.3|16
1737676750000|2025-01-23 23:59:10|110130|110014|110127.4|110011.4|110136.5|110020.5|110111.2|109995.2|27
1737676760000|2025-01-23 23:59:20|110127.8|110011.8|110127.9|110011.9|110140.5|110024.5|110125.6|110009.6|15
1737676770000|2025-01-23 23:59:30|110129.2|110013.2|110154.7|110038.7|110161.8|110045.8|110129.2|110013.2|31
1737676780000|2025-01-23 23:59:40|110154.4|110038.4|110163.9|110047.9|110168.9|110052.9|110148.7|110032.7|31
1737676790000|2025-01-23 23:59:50|110162.3|110046.3|110151.1|110035.1|110163.7|110047.7|110143.1|110027.1|19
1737676800000|2025-01-24 00:00:00|110151.4|110035.4|110154.2|110038.2|110170.7|110054.7|110138.6|110022.6|41
1737676810000|2025-01-24 00:00:10|110153.6|110037.6|110169|110053|110178.6|110062.6|110151.5|110035.5|42
1737676820000|2025-01-24 00:00:20|110165|110049|110167.5|110051.5|110188.1|110072.1|110159.7|110043.7|31
1737676830000|2025-01-24 00:00:30|110173.6|110057.6|110152.5|110036.5|110178.9|110062.9|110151.2|110035.2|59
1737676840000|2025-01-24 00:00:40|110151.2|110035.2|110155|110039|110158|110042|110149.8|110033.8|34
1737676850000|2025-01-24 00:00:50|110154.8|110038.8|110156.3|110040.3|110169.7|110053.7|110140.3|110024.3|39
1737676860000|2025-01-24 00:01:00|110158.2|110042.2|110162|110046|110165.4|110049.4|110145.8|110029.8|29
1737676870000|2025-01-24 00:01:10|110176.4|110060.4|110166.4|110050.4|110177.2|110061.2|110154.5|110038.5|27
1737676880000|2025-01-24 00:01:20|110167|110051|110182.5|110066.5|110182.5|110066.5|110157.6|110041.6|36
1737676890000|2025-01-24 00:01:30|110181.1|110065.1|110184.3|110068.3|110188.8|110072.8|110171.1|110055.1|42
1737676900000|2025-01-24 00:01:40|110183|110067|110190.6|110074.6|110204.2|110088.2|110177.9|110061.9|39
1737676910000|2025-01-24 00:01:50|110194.4|110078.4|110190.5|110074.5|110196.8|110080.8|110173.2|110057.2|61
1737676920000|2025-01-24 00:02:00|110191.8|110075.8|110190.5|110074.5|110208.7|110092.7|110176.7|110060.7|64
1737676930000|2025-01-24 00:02:10|110189.8|110073.8|110191.1|110075.1|110208.4|110092.4|110177.2|110061.2|43
1737676940000|2025-01-24 00:02:20|110189.5|110073.5|110200.3|110084.3|110204.3|110088.3|110170.5|110054.5|49
1737676950000|2025-01-24 00:02:30|110200.8|110084.8|110205.8|110089.8|110208.9|110092.9|110174.3|110058.3|59
1737676960000|2025-01-24 00:02:40|110212.4|110096.4|110200.2|110084.2|110222.2|110106.2|110191.7|110075.7|50
1737676970000|2025-01-24 00:02:50|110192.3|110076.3|110192.9|110076.9|110206.4|110090.4|110175|110059|51
1737676980000|2025-01-24 00:03:00|110197.6|110081.6|110205.3|110089.3|110207.4|110091.4|110180.2|110064.2|31
1737676990000|2025-01-24 00:03:10|110198.7|110082.7|110195.1|110079.1|110215|110099|110182.2|110066.2|44
1737677000000|2025-01-24 00:03:20|110194.5|110078.5|110174.1|110058.1|110194.5|110078.5|110160.2|110044.2|41
1737677010000|2025-01-24 00:03:30|110177.4|110061.4|110175.8|110059.8|110177.6|110061.6|110165|110049|38
1737677020000|2025-01-24 00:03:40|110173.7|110057.7|110173.3|110057.3|110173.9|110057.9|110163.7|110050.3|8
1737677030000|2025-01-24 00:03:50|110173.4|110057.4|110154.7|110038.7|110173.6|110057.6|110154.7|110038.7|18
1737677040000|2025-01-24 00:04:00|110164.8|110048.8|110163.4|110047.4|110173.7|110057.7|110154.8|110038.8|54
1737677050000|2025-01-24 00:04:10|110167.2|110051.2|110163.2|110047.2|110175.8|110059.8|110162.8|110047.2|17
1737677060000|2025-01-24 00:04:20|110163|110047|110144.5|110028.5|110163.1|110047.1|110144.4|110028.4|18
1737677070000|2025-01-24 00:04:30|110148.7|110032.7|110146.1|110030.1|110157.3|110041.3|110146.1|110030.1|23
1737677080000|2025-01-24 00:04:40|110145.6|110029.6|110140.7|110024.7|110145.7|110029.7|110140.7|110024.7|10
1737677090000|2025-01-24 00:04:50|110140.4|110024.4|110140.6|110024.6|110140.6|110024.6|110139.6|110023.6|7
1737677100000|2025-01-24 00:05:00|110140.4|110024.4|110140.6|110024.6|110140.8|110024.8|110139.8|110023.8|7
1737677110000|2025-01-24 00:05:10|110139.6|110023.6|110139|110023|110140.6|110024.6|110138.3|110022.3|14
1737677120000|2025-01-24 00:05:20|110138.6|110022.6|110127.7|110011.7|110144.6|110028.6|110127.7|110011.7|27
1737677130000|2025-01-24 00:05:30|110127.8|110011.8|110124.6|110008.6|110131.7|110015.7|110120.2|110004.2|13
1737677140000|2025-01-24 00:05:40|110121.8|110005.8|110110.4|109994.4|110126.6|110010.6|110098.6|109982.6|35
1737677150000|2025-01-24 00:05:50|110109.3|109993.3|110104.2|109988.2|110113.5|109997.5|110077.3|109982.2|28
1737677160000|2025-01-24 00:06:00|110095.8|109979.8|110102|109986|110113.1|110013.6|110086.3|109977.7|38
1737677170000|2025-01-24 00:06:10|110105.9|109989.9|110095.8|109979.8|110108.9|109996|110094.8|109979.8|32
1737677180000|2025-01-24 00:06:20|110091.8|109979.5|110098.9|109982.9|110111.2|109995.5|110089.9|109973.9|28
1737677190000|2025-01-24 00:06:30|110096.2|109980.2|110106.9|109990.9|110108.4|109992.4|110087.7|109978.1|36
1737677200000|2025-01-24 00:06:40|110106.6|109990.6|110115.9|109999.9|110116.4|110000.4|110097.2|109984.2|15
1737677210000|2025-01-24 00:06:50|110118.8|110002.8|110112.6|109996.6|110134.3|110018.3|110111.1|109995.1|29
1737677220000|2025-01-24 00:07:00|110110|109994|110100.1|109984.1|110111.9|109995.9|110098.8|109983.7|27
1737677230000|2025-01-24 00:07:10|110100.2|109984.2|110103.5|109987.5|110108.8|109992.8|110097.5|109981.5|13
1737677240000|2025-01-24 00:07:20|110104.1|109988.1|110103.8|109987.8|110111|109995|110085|109969|33
1737677250000|2025-01-24 00:07:30|110102.6|109986.6|110105.2|109989.2|110105.4|109989.4|110102.6|109986.6|6
1737677260000|2025-01-24 00:07:40|110105|109989|110109.8|109993.8|110115.8|109999.8|110094.7|109978.7|33
1737677270000|2025-01-24 00:07:50|110110.8|109994.8|110109.1|109993.1|110117.6|110001.6|110097.8|109981.8|29
1737677280000|2025-01-24 00:08:00|110107.4|109991.4|110100|109984|110117.3|110001.3|110094.9|109978.9|21
1737677290000|2025-01-24 00:08:10|110099.8|109983.8|110105.8|109989.8|110108.5|109992.5|110095.8|109979.8|27
1737677300000|2025-01-24 00:08:20|110104.5|109988.5|110094.6|109978.6|110112.6|109996.6|110086.3|109970.3|25
1737677310000|2025-01-24 00:08:30|110096|109980|110087.6|109971.6|110111.5|109995.5|110081.2|109965.2|31
1737677320000|2025-01-24 00:08:40|110087.4|109971.4|110108.9|109992.9|110120.5|110004.5|110087.4|109971.4|18
1737677330000|2025-01-24 00:08:50|110119.6|110003.6|110109.3|109993.3|110120.5|110004.5|110106.7|109990.7|18
1737677340000|2025-01-24 00:09:00|110109.1|109993.1|110108.1|109992.1|110111.8|109995.8|110081.3|109975.2|34
1737677350000|2025-01-24 00:09:10|110099.4|109983.4|110086.5|109970.5|110112.6|109996.6|110074|109958|29
1737677360000|2025-01-24 00:09:20|110086.4|109970.4|110088.8|109972.8|110089.3|109973.3|110081.4|109965.4|23
1737677370000|2025-01-24 00:09:30|110092.3|109976.3|110084.6|109968.6|110094.3|109981|110068.1|109963.7|29
1737677380000|2025-01-24 00:09:40|110083.9|109967.9|110083.6|109967.6|110089.8|109973.8|110080.6|109964.6|8
1737677390000|2025-01-24 00:09:50|110083.5|109967.5|110083.9|109967.9|110085.2|109969.2|110083.4|109967.4|9
1737677400000|2025-01-24 00:10:00|110086.8|109970.8|110069.6|109953.6|110088.3|109972.3|110057.4|109951|26
1737677410000|2025-01-24 00:10:10|110070.2|109954.2|110070.3|109954.3|110072.7|109956.7|110065.9|109949.9|11
1737677420000|2025-01-24 00:10:20|110066.9|109950.9|110070.2|109954.2|110076|109960|110059.6|109943.6|17
1737677430000|2025-01-24 00:10:30|110069.3|109953.3|110066.9|109950.9|110074.6|109959.3|110063.8|109947.8|16
1737677440000|2025-01-24 00:10:40|110066.7|109950.7|110069.2|109953.2|110072.8|109956.8|110059.1|109943.1|15
1737677450000|2025-01-24 00:10:50|110065.7|109949.7|110065|109949|110069.3|109973|110031.3|109938.1|32
1737677460000|2025-01-24 00:11:00|110058.9|109942.9|110064.9|109948.9|110065|109978|110028|109938.1|37
1737677470000|2025-01-24 00:11:10|110065|109949|110077.1|109961.1|110081.4|109965.4|110064.8|109948.8|17
1737677480000|2025-01-24 00:11:20|110080|109964|110085.7|109969.7|110091.3|109991.7|110034.7|109947.3|47
1737677490000|2025-01-24 00:11:30|110076.1|109960.1|110080.8|109964.8|110097.1|109989.9|110065.5|109949.5|32
1737677500000|2025-01-24 00:11:40|110079.3|109963.3|110075.1|109967.4|110091.1|109975.1|110065.5|109949.5|40
1737677510000|2025-01-24 00:11:50|110078.7|109962.7|110069|109953|110092.5|109976.5|110062.6|109946.6|38
1737677520000|2025-01-24 00:12:00|110068.8|109952.8|110060.6|109959.6|110073.9|109982.7|110031.6|109948.8|25
1737677530000|2025-01-24 00:12:10|110057.7|109962.4|110058.5|109953.6|110070.1|109962.4|110050.9|109941.2|16
1737677540000|2025-01-24 00:12:20|110054.7|109957.4|110054.7|109957.4|110054.7|109957.4|110054.7|109957.4|1
1737677550000|2025-01-24 00:12:30|110053.8|109958.4|110053.8|109958.4|110053.8|109958.4|110053.8|109958.4|1
1737677560000|2025-01-24 00:12:40|110054.2|109958.8|110060.4|109944.4|110060.4|109958.8|110054.2|109944.4|2
1737677570000|2025-01-24 00:12:50|110058.6|109942.6|110060.9|109944.9|110060.9|109944.9|110058.6|109942.6|2
1737677580000|2025-01-24 00:13:00|110061.9|109945.9|110061.9|109945.9|110061.9|109945.9|110061.9|109945.9|1
1737677590000|2025-01-24 00:13:10|110051.4|109957.2|110066.6|109950.6|110066.7|109982.1|110032.1|109950.6|12
1737677600000|2025-01-24 00:13:20|110066.7|109950.7|110066.3|109950.3|110066.7|109950.7|110066.3|109950.3|5
1737677610000|2025-01-24 00:13:30|110066.4|109950.4|110066.4|109950.4|110066.6|109950.6|110066.3|109950.3|5
1737677620000|2025-01-24 00:13:40|110066.5|109950.5|110065|109949|110066.9|109950.9|110065|109949|6
1737677630000|2025-01-24 00:13:50|110064.8|109948.8|110064.8|109948.8|110065.1|109949.1|110064.5|109948.5|6
1737677640000|2025-01-24 00:14:00|110064.6|109948.6|110070.8|109954.8|110082|109984.8|110060.2|109948|30
1737677650000|2025-01-24 00:14:10|110070.6|109954.6|110070.5|109954.5|110070.6|109954.6|110069.3|109953.3|9
1737677670000|2025-01-24 00:14:30|110071.9|109955.9|110070.9|109954.9|110071.9|109955.9|110070.8|109954.8|8
1737677680000|2025-01-24 00:14:40|110071.3|109955.3|110046.2|109950.5|110081.1|109965.1|110045|109942.9|44
1737677690000|2025-01-24 00:14:50|110064|109960.6|110070|109954|110070.3|109960.6|110064|109953.7|6
1737677700000|2025-01-24 00:15:00|110069.7|109953.7|110069.7|109953.7|110069.8|109953.8|110069.5|109953.5|6
1737677710000|2025-01-24 00:15:10|110069.8|109953.8|110067.8|109951.8|110077|109961|110064.5|109951.3|18
1737677720000|2025-01-24 00:15:20|110067.7|109951.7|110072.5|109956.5|110073.2|109957.2|110067.7|109951.7|12
1737677730000|2025-01-24 00:15:30|110072.4|109956.4|110073|109957|110073.2|109957.2|110071.7|109955.7|10
1737677740000|2025-01-24 00:15:40|110072.4|109956.4|110073.1|109957.1|110073.1|109957.1|110072.4|109956.4|9
1737677750000|2025-01-24 00:15:50|110073|109957|110072.8|109956.8|110073.8|109957.8|110072.8|109956.8|9
1737677760000|2025-01-24 00:16:00|110073|109957|110072.4|109956.4|110082.7|109966.7|110065.2|109949.2|21
1737677770000|2025-01-24 00:16:10|110075.1|109959.2|110061.1|109949|110075.4|109995|110045|109947.9|21
1737677780000|2025-01-24 00:16:20|110060.8|109959|110064|109948|110064.2|109959|110060.7|109948|7
1737677790000|2025-01-24 00:16:30|110066.1|109950.1|110064.8|109948.8|110066.1|109950.1|110064.8|109948.8|5
1737677800000|2025-01-24 00:16:40|110064.9|109948.9|110066|109950|110066.7|109950.7|110064|109948|6
1737677810000|2025-01-24 00:16:50|110067.9|109951.9|110069.8|109953.8|110071|109964.4|110060.7|109951.9|13
1737677820000|2025-01-24 00:17:00|110067.3|109951.3|110086.8|109970.8|110109.3|110006.4|110057.5|109942.3|46
1737677830000|2025-01-24 00:17:10|110093.5|109980.3|110073.5|109957.5|110104.8|109992.6|110062.6|109952.4|47
1737677840000|2025-01-24 00:17:20|110074.2|109958.2|110087.4|109971.4|110105.2|109989.2|110062.7|109946.7|53
1737677850000|2025-01-24 00:17:30|110084.5|109968.5|110087.2|109971.2|110089.9|109973.9|110073.5|109957.5|20
1737677860000|2025-01-24 00:17:40|110086.9|109970.9|110073.9|109957.9|110086.9|109970.9|110071.1|109955.1|20
1737677870000|2025-01-24 00:17:50|110079|109963|110068.3|109952.3|110086.2|109970.2|110043.3|109947.9|29
1737677880000|2025-01-24 00:18:00|110068.4|109952.4|110074|109958|110095.9|109979.9|110067.7|109951.7|17
1737677890000|2025-01-24 00:18:10|110070.9|109954.9|110069.2|109953.2|110103.3|109990.2|110067.7|109951.7|58
1737677900000|2025-01-24 00:18:20|110069.3|109953.3|110070|109954|110078.7|109986.8|110036.8|109950.1|13
1737677910000|2025-01-24 00:18:30|110070.2|109954.2|110070.1|109954.1|110070.3|109954.3|110069.9|109953.9|6
1737677920000|2025-01-24 00:18:40|110070|109954|110081.3|109965.3|110081.3|109970.8|110070|109954|10
1737677930000|2025-01-24 00:18:50|110081.7|109965.7|110081.7|109965.7|110092.5|109978.7|110066.6|109950.6|27
1737677940000|2025-01-24 00:19:00|110050.7|109952.6|110085|109972.8|110085.9|109991.1|110050.7|109952.6|36
1737677950000|2025-01-24 00:19:10|110081.2|109965.2|110077.2|109961.2|110090.3|109974.3|110075.1|109959.2|21
1737677960000|2025-01-24 00:19:20|110075.7|109959.7|110082.7|109966.7|110105.4|109989.4|110067|109951|25
1737677970000|2025-01-24 00:19:30|110080|109964|110074.9|109973.9|110096.6|109994.5|110071.5|109955.9|37
1737677980000|2025-01-24 00:19:40|110078.7|109977.7|110060.7|109962.3|110083|109977.7|110060.7|109959.7|18
1737677990000|2025-01-24 00:19:50|110064.4|109966|110077.6|109961.7|110089.9|109988.7|110060.1|109944.1|37
1737678000000|2025-01-24 00:20:00|110073.5|109962.8|110064.6|109948.6|110077.1|109962.8|110061.9|109945.9|17
1737678010000|2025-01-24 00:20:10|110064.2|109948.2|110060.6|109944.6|110067|109951.4|110047.6|109944.6|7
1737678020000|2025-01-24 00:20:20|110060.5|109944.5|110065.3|109949.3|110065.3|109957.3|110060.5|109944.5|8
1737678030000|2025-01-24 00:20:30|110065.1|109949.1|110064|109948|110067.6|109958.9|110047.6|109943.4|16
1737678040000|2025-01-24 00:20:40|110063.9|109947.9|110063.9|109947.9|110064|109948|110063.8|109947.8|5
1737678050000|2025-01-24 00:20:50|110071.2|109955.2|110060|109944|110075.3|109960.1|110046.7|109934.1|35
1737678060000|2025-01-24 00:21:00|110060.6|109944.6|110025.2|109975.2|110068.8|109975.2|110025.2|109939.4|17
1737678070000|2025-01-24 00:21:10|110053.1|109946.9|110068.4|109952.4|110069.2|109960.9|110045.3|109945.5|22
1737678080000|2025-01-24 00:21:20|110066.4|109962|110068|109953.2|110068|109964.5|110066.3|109952.3|10
1737678090000|2025-01-24 00:21:30|110067.6|109963.1|110068.2|109952.2|110068.8|109963.4|110062.1|109952.2|7
1737678100000|2025-01-24 00:21:40|110068.1|109952.1|110067.7|109951.7|110068.2|109952.2|110067.7|109951.7|6
1737678110000|2025-01-24 00:21:50|110068|109952|110068|109952|110068.1|109952.1|110067.9|109951.9|7
1737678120000|2025-01-24 00:22:00|110067.8|109951.8|110082.4|109966.4|110084.8|109986.1|110065.3|109949.3|14
1737678130000|2025-01-24 00:22:10|110079.4|109963.4|110063.3|109947.3|110079.4|109984.9|110029.8|109935.7|26
1737678140000|2025-01-24 00:22:20|110062.7|109946.7|110062.2|109946.2|110062.7|109946.7|110062|109946|5
1737678150000|2025-01-24 00:22:30|110062.1|109946.1|110062.2|109946.2|110062.2|109946.2|110062|109946|3
1737678160000|2025-01-24 00:22:40|110061.8|109945.8|110064.7|109948.7|110080.2|109982.7|110032.7|109938.8|40
1737678170000|2025-01-24 00:22:50|110063|109947|110066.2|109950.2|110066.2|109950.2|110063|109947|7
1737678180000|2025-01-24 00:23:00|110066.1|109950.1|110050.8|109953.6|110075.9|109965.8|110046.9|109946.8|18
1737678190000|2025-01-24 00:23:10|110052.2|109955|110066.9|109950.9|110067.6|109964.1|110051.1|109950.2|13
1737678200000|2025-01-24 00:23:20|110067|109951|110062.5|109946.5|110070.8|109954.8|110059.7|109944.7|17
1737678210000|2025-01-24 00:23:30|110066.3|109950.3|110070.6|109974.3|110078|109991.1|110030.7|109944.2|39
1737678220000|2025-01-24 00:23:40|110070.4|109964.6|110075.6|109959.6|110078.6|109978.3|110062.8|109958.7|21
1737678230000|2025-01-24 00:23:50|110076.3|109960.3|110074|109958|110076.7|109986.2|110060.2|109950.7|28
1737678240000|2025-01-24 00:24:00|110070.6|109954.6|110053.5|109960.2|110070.6|109966.8|110048.9|109948.1|28
1737678250000|2025-01-24 00:24:10|110057.2|109964|110067.2|109951.2|110091.1|109975.1|110057.2|109943.9|22
1737678260000|2025-01-24 00:24:20|110068.5|109952.5|110068.3|109952.3|110071.2|109969|110040|109941.2|33
1737678270000|2025-01-24 00:24:30|110068.2|109952.2|110056|109967.4|110071.7|109972.8|110054|109952.2|14
1737678280000|2025-01-24 00:24:40|110059.9|109967.3|110059.5|109967.6|110070.8|109967.6|110059.5|109955.2|9
1737678290000|2025-01-24 00:24:50|110059.2|109967.4|110072.4|109956.4|110073.5|109967.4|110059.2|109956.3|7
1737678300000|2025-01-24 00:25:00|110071.7|109955.7|110057|109950|110079.9|109978|110044.4|109946.7|25
1737678310000|2025-01-24 00:25:10|110056.7|109951.6|110061.7|109961.9|110078.4|109968.4|110056.6|109951.5|21
1737678320000|2025-01-24 00:25:20|110059.3|109961.6|110060.5|109959.1|110062.2|109963.6|110059.3|109959.1|10
1737678330000|2025-01-24 00:25:30|110056.7|109959.2|110074.2|109958.2|110074.4|109962.7|110056.7|109958.2|6
1737678340000|2025-01-24 00:25:40|110074.3|109958.3|110075.4|109959.4|110075.4|109959.4|110073.7|109957.7|7
1737678350000|2025-01-24 00:25:50|110075.5|109959.5|110079.8|109963.8|110094.5|109978.5|110069.8|109959.5|20
1737678360000|2025-01-24 00:26:00|110078.6|109962.6|110079.2|109963.2|110079.5|109963.5|110078|109962|9
1737678370000|2025-01-24 00:26:10|110079.3|109963.3|110074.6|109958.6|110086.2|109970.2|110073.8|109957.8|19
1737678380000|2025-01-24 00:26:20|110075.8|109959.8|110069|109953|110077.5|109996.9|110046.9|109949.2|21
1737678390000|2025-01-24 00:26:30|110069.1|109953.1|110071.2|109955.2|110086.8|109978.3|110066|109953.1|38
1737678400000|2025-01-24 00:26:40|110065.8|109949.8|110061|109958.1|110073.9|109958.1|110060|109949.8|15
1737678410000|2025-01-24 00:26:50|110071.9|109958.4|110070.7|109965.6|110075.7|109971.6|110061.2|109958|14
1737678420000|2025-01-24 00:27:00|110069.3|109965.1|110055.3|109953.1|110069.3|109967.8|110042|109946.1|25
1737678430000|2025-01-24 00:27:10|110053.8|109952.6|110060.4|109944.4|110061.1|109961.2|110051.6|109944.4|10
1737678440000|2025-01-24 00:27:20|110060.8|109944.8|110057.3|109962|110078.8|109969.6|110054.9|109944.8|35
1737678450000|2025-01-24 00:27:30|110061.1|109965.8|110063.6|109947.6|110078.6|109976.4|110043.6|109941.8|39
1737678460000|2025-01-24 00:27:40|110065.9|109949.9|110059.9|109967.8|110070.5|109967.8|110036|109947.5|14
1737678470000|2025-01-24 00:27:50|110054.2|109962|110066|109950|110067.9|109962|110054.2|109946|10
1737678480000|2025-01-24 00:28:00|110067.8|109951.8|110060.2|109968|110067.8|109981.3|110053.7|109948.1|14
1737678490000|2025-01-24 00:28:10|110059.3|109969.5|110059.3|109969.5|110059.3|109969.5|110059.3|109969.5|1
1737678500000|2025-01-24 00:28:20|110062.4|109969.6|110062.3|109969.6|110062.4|109969.6|110062.3|109969.6|2
1737678510000|2025-01-24 00:28:30|110058.3|109965.6|110062.2|109968|110063.5|109972.7|110049.2|109944.2|17
1737678520000|2025-01-24 00:28:40|110058.3|109966.3|110062|109967.3|110062|109967.3|110054.7|109948.4|7
1737678530000|2025-01-24 00:28:50|110061.9|109968.5|110058.4|109965.9|110063.2|109968.5|110052.5|109946|18
1737678540000|2025-01-24 00:29:00|110058.6|109967.9|110058.6|109967.9|110058.6|109967.9|110058.6|109967.9|1
1737678550000|2025-01-24 00:29:10|110055.2|109962.5|110051.9|109958.2|110055.2|109962.5|110050.2|109955.9|4
1737678560000|2025-01-24 00:29:20|110051.8|109958.3|110051.8|109958.3|110051.8|109958.3|110051.8|109958.3|1
1737678570000|2025-01-24 00:29:30|110050.6|109956.4|110051|109956.4|110051.8|109956.4|110049.8|109956.4|6
1737678580000|2025-01-24 00:29:40|110049.8|109938.2|110057.2|109941.2|110057.2|109941.2|110049.8|109938.2|3
1737678590000|2025-01-24 00:29:50|110045.7|109952.9|110056.1|109962.2|110056.4|109962.2|110042.2|109936.1|25
1737678600000|2025-01-24 00:30:00|110051.5|109963.9|110048.9|109961.4|110057.1|109965.8|110048.9|109943.2|11
1737678610000|2025-01-24 00:30:10|110054.2|109962.3|110053.6|109962.3|110054.2|109962.3|110053.6|109962.3|2
1737678620000|2025-01-24 00:30:20|110048.2|109958.8|110058.3|109966.5|110059.9|109966.5|110046.2|109944|10
1737678630000|2025-01-24 00:30:30|110039.7|109941.2|110046.9|109936|110050.9|109954.9|110036.1|109933.7|19
1737678640000|2025-01-24 00:30:40|110046.5|109935.5|110046|109936.9|110046.5|109961.6|110035.9|109930.1|14
1737678650000|2025-01-24 00:30:50|110046.1|109936.8|110047.1|109939.9|110051.2|109952.3|110031.4|109930.5|16
1737678660000|2025-01-24 00:31:00|110047.2|109940|110040|109947.8|110047.2|109959.2|110038.9|109940|7
1737678670000|2025-01-24 00:31:10|110039.1|109949.7|110039.1|109944.6|110039.2|109954.5|110036.6|109944.6|7
1737678680000|2025-01-24 00:31:20|110040.4|109944.1|110042.5|109955.4|110044.4|109959.1|110040.4|109944.1|6
1737678690000|2025-01-24 00:31:30|110045.2|109957.2|110070.2|109954.2|110070.2|109957.2|110038.6|109934.1|12
1737678700000|2025-01-24 00:31:40|110065.3|109949.3|110056|109949.3|110069.9|109955.2|110046|109939.3|26
1737678710000|2025-01-24 00:31:50|110057.4|109956.4|110049|109954.6|110060.1|109956.4|110041.9|109950.1|12
1737678720000|2025-01-24 00:32:00|110053|109958.6|110072.1|109956.1|110096.3|109980.3|110053|109948.5|8
1737678730000|2025-01-24 00:32:10|110069.3|109953.3|110053.1|109966.6|110081.7|109967.3|110053.1|109950.6|18
1737678740000|2025-01-24 00:32:20|110068.5|109957.1|110055.1|109959.5|110073.6|109959.5|110055.1|109946.7|10
1737678750000|2025-01-24 00:32:30|110058.7|109963.1|110065.1|109949.1|110092.5|109976.5|110054.9|109942.4|24
1737678760000|2025-01-24 00:32:40|110062.4|109946.4|110066.7|109950.7|110072|109984.3|110034.3|109935.2|36
1737678770000|2025-01-24 00:32:50|110066.4|109950.4|110066.2|109950.2|110066.9|109959.4|110061.7|109949.6|10
1737678780000|2025-01-24 00:33:00|110065.8|109949.8|110068.3|109952.3|110075.7|109961.9|110054.9|109940.4|31
1737678790000|2025-01-24 00:33:10|110064.6|109948.6|110069.6|109953.6|110079.7|109963.7|110051.2|109935.2|51
1737678800000|2025-01-24 00:33:20|110068.3|109952.3|110067.7|109968|110074.5|109968|110055.8|109939.8|52
1737678810000|2025-01-24 00:33:30|110065.9|109973.8|110054.4|109961.2|110071.6|109984.3|110034.3|109951.8|13
1737678820000|2025-01-24 00:33:40|110051.9|109960.6|110068.1|109952.1|110068.9|109960.6|110051.9|109952.1|6
1737678830000|2025-01-24 00:33:50|110068.2|109952.2|110067.8|109951.8|110068.2|109952.2|110067.5|109951.5|6
1737678840000|2025-01-24 00:34:00|110068.3|109952.3|110066.1|109950.1|110068.4|109952.4|110066.1|109950.1|9
1737678850000|2025-01-24 00:34:10|110066.3|109950.3|110063.9|109955.5|110071.3|109955.5|110058.6|109943.3|18
1737678860000|2025-01-24 00:34:20|110064|109956.4|110051.8|109955.2|110064.7|109956.4|110051.8|109941.2|10
1737678870000|2025-01-24 00:34:30|110048.9|109963.6|110066.3|109950.3|110079.3|109963.6|110048.9|109935.3|27
1737678880000|2025-01-24 00:34:40|110065.9|109949.9|110063|109947|110066.5|109950.5|110061.1|109945.1|11
1737678890000|2025-01-24 00:34:50|110062.8|109946.8|110068.9|109952.9|110087.3|109972.1|110062.8|109946.8|26
1737678900000|2025-01-24 00:35:00|110068.4|109952.4|110017|109911.1|110069.3|109953.4|110013.8|109908.6|23
1737678910000|2025-01-24 00:35:10|110017.2|109909|110017.3|109910.3|110019.4|109914.2|110007.2|109907.5|19
1737678920000|2025-01-24 00:35:20|110017|109910|110018.9|109914.5|110019|109914.5|110012.3|109906|13
1737678930000|2025-01-24 00:35:30|110017.6|109915.5|110016.6|109913.5|110021|109917.7|110016.5|109910.4|16
1737678940000|2025-01-24 00:35:40|110017.4|109913.4|110021|109916.7|110021|109916.7|110017.1|109913.3|12
1737678950000|2025-01-24 00:35:50|110020.7|109916.3|110018.3|109916.4|110020.7|109927.3|110005.9|109915.7|11
1737678960000|2025-01-24 00:36:00|110017.6|109917|110017.4|109917.8|110019.5|109918.6|110016.3|109917|13
1737678970000|2025-01-24 00:36:10|110018.3|109919|110017.4|109916.3|110018.3|109919|110016.4|109914.2|16
1737678980000|2025-01-24 00:36:20|110017.6|109916.5|110023.8|109921.3|110023.8|109921.3|110017.6|109915.3|11
1737678990000|2025-01-24 00:36:30|110023.7|109921.4|110007.4|109916.8|110023.7|109921.4|110007.4|109916.3|9
1737679000000|2025-01-24 00:36:40|110004.8|109930.5|110003.1|109912.2|110004.8|109930.5|110003.1|109911.6|7
1737679010000|2025-01-24 00:36:50|110030.3|109912.3|110023|109911.2|110030.3|109926.2|110019.8|109908.1|11
1737679020000|2025-01-24 00:37:00|110020.2|109908.5|110022.6|109911.5|110024.8|109913.7|110020.2|109908.5|15
1737679040000|2025-01-24 00:37:20|110022.8|109911.8|110016.7|109920|110022.8|109920|109998.8|109906.9|11
1737679050000|2025-01-24 00:37:30|110013.2|109922.1|110022|109914.6|110022|109925.1|110006|109912.7|9
1737679060000|2025-01-24 00:37:40|110022.8|109912.4|110011.6|109922.3|110022.8|109929.1|110006|109912.4|5
1737679070000|2025-01-24 00:37:50|110006|109914.6|110006|109929.1|110021.6|109929.1|110006|109914.5|9
1737679080000|2025-01-24 00:38:00|110013.2|109921.6|110005.5|109916|110023.9|109931.1|110005.5|109907.9|12
1737679090000|2025-01-24 00:38:10|110008.9|109922.6|110023.7|109917.4|110023.7|109922.6|110008.9|109914.8|4
1737679100000|2025-01-24 00:38:20|110023.6|109919.2|110013.6|109925.5|110023.6|109925.5|110013.6|109919.2|3
1737679110000|2025-01-24 00:38:30|110012.7|109926.8|110011.8|109921.4|110021|109933.2|110007.8|109911.9|13
1737679120000|2025-01-24 00:38:40|110010.6|109922.8|110010.6|109922.8|110010.6|109922.8|110010.6|109922.8|1
1737679130000|2025-01-24 00:38:50|110010.3|109922.9|110010.3|109922.9|110010.3|109922.9|110010.3|109922.9|1
1737679140000|2025-01-24 00:39:00|110011.5|109910.3|110026.3|109910.3|110026.3|109910.3|110011.5|109910.3|2
1737679150000|2025-01-24 00:39:10|110025.1|109909.1|110026|109910|110027.3|109911.3|110025.1|109909.1|4
1737679160000|2025-01-24 00:39:20|110026.3|109910.3|110026.3|109910.3|110026.3|109910.3|110026.3|109910.3|1
1737679170000|2025-01-24 00:39:30|110013.7|109924.9|110015|109927|110015|109927|110013.7|109924.9|3
1737679180000|2025-01-24 00:39:40|110014.4|109925.7|110014.4|109925.3|110014.4|109925.7|110014.4|109925.3|2
1737679190000|2025-01-24 00:39:50|110013.1|109924|110012.3|109924.3|110013.1|109925.3|110012.3|109924|3
1737679200000|2025-01-24 00:40:00|110024.3|109908.3|110024.6|109908.6|110026.2|109910.2|110024.3|109908.3|8
1737679220000|2025-01-24 00:40:20|110027|109911|110014.6|109926.3|110029.3|109926.3|110013.3|109909.8|12
1737679230000|2025-01-24 00:40:30||109926.4||109926.4||109926.4||109926.4|1
1737679240000|2025-01-24 00:40:40|110014.5|109925.2|110014.5|109925.2|110014.5|109925.2|110014.5|109925.2|2
1737679250000|2025-01-24 00:40:50|110028.2|109912.2|110027.4|109911.4|110028.2|109912.2|110027.4|109911.4|2
1737679260000|2025-01-24 00:41:00|110027.1|109911.1|110027.1|109911.1|110027.1|109911.1|110027.1|109911.1|1
1737679270000|2025-01-24 00:41:10|110025.8|109909.8|110025.8|109909.8|110025.8|109909.8|110025.8|109909.8|1
1737679280000|2025-01-24 00:41:20|110006.1|109930.1|110006.2|109930|110006.2|109930.1|110006.1|109930|2
1737679290000|2025-01-24 00:41:30||109930.1||109930.1||109930.1||109930.1|1
1737679300000|2025-01-24 00:41:40|110012.1|109923.8|110018.7|109919.3|110022.2|109929.3|110010.2|109915.8|12
1737679310000|2025-01-24 00:41:50|110022.3|109923.2|110017.7|109920.5|110022.3|109925.4|110017.7|109916.5|6
1737679320000|2025-01-24 00:42:00|110019|109921.7|110025|109909|110025.2|109921.7|110003.6|109899.4|15
1737679330000|2025-01-24 00:42:10|110025.6|109909.6|110020.5|109916.6|110028.4|109916.6|110015.2|109909.6|8
1737679340000|2025-01-24 00:42:20|110019|109917.5|110017.4|109915.1|110019|109917.5|110015.1|109913.5|11
1737679350000|2025-01-24 00:42:30|110018.2|109912|110021.1|109905.1|110021.8|109917|110008.6|109905.1|12
1737679360000|2025-01-24 00:42:40|110024.9|109908.9|110013.3|109897.3|110026.4|109911.7|109999.5|109895.9|16
1737679370000|2025-01-24 00:42:50|110013.4|109897.4|110004.7|109913.9|110018.9|109913.9|110004.7|109897.4|10
1737679380000|2025-01-24 00:43:00|110017.8|109900.9|110017.7|109901.7|110017.8|109901.8|110017.7|109900.9|3
1737679390000|2025-01-24 00:43:10|110017|109901.1|110017.6|109901.6|110017.6|109913.9|110016|109900|11
1737679400000|2025-01-24 00:43:20|110016.9|109902.1|110016.9|109900.9|110016.9|109902.1|110014.2|109898.2|8
1737679410000|2025-01-24 00:43:30|110015.2|109899.2|110008.4|109898.8|110015.2|109910.3|109997.2|109893.5|23
1737679420000|2025-01-24 00:43:40|110011.1|109901.5|109999|109905.2|110011.1|109911.4|109999|109901.1|15
1737679430000|2025-01-24 00:43:50|109996.3|109902.5|109996.5|109902.5|109997.8|109903.8|109996.3|109898.6|5
1737679440000|2025-01-24 00:44:00|109999.4|109905.4|110004.1|109906.1|110010.7|109909.2|109997.4|109894.2|20
1737679450000|2025-01-24 00:44:10|110005.9|109904.8|110002.9|109904.8|110005.9|109904.8|110002.9|109904.8|2
1737679460000|2025-01-24 00:44:20|110000|109906.1|109998|109902.8|110000|109906.1|109997.1|109901.1|6
1737679470000|2025-01-24 00:44:30|109998.3|109904|109998.3|109902.9|109998.3|109904|109998.3|109902.8|5
1737679480000|2025-01-24 00:44:40|109998.2|109903.1|109998.2|109903.1|109998.2|109903.1|109998.2|109903.1|1
1737679490000|2025-01-24 00:44:50|110006.3|109890.3|110003.9|109887.9|110006.3|109890.3|110002.6|109886.6|4
1737679500000|2025-01-24 00:45:00|110004.5|109891.2|109996|109894|110005.4|109894|109996|109886.8|7
1737679510000|2025-01-24 00:45:10|109993.3|109891.7|109990.2|109887|109995.2|109896.4|109987|109885.2|13
1737679520000|2025-01-24 00:45:20|109987|109883.8|109986|109884.6|109987|109884.6|109985.9|109883.2|4
1737679530000|2025-01-24 00:45:30|109984.8|109885|109984.6|109883.7|109984.8|109885|109984.6|109883.7|2
1737679540000|2025-01-24 00:45:40|109985.4|109883.8|109988.9|109884.5|109988.9|109885.1|109985.4|109883.8|4
1737679550000|2025-01-24 00:45:50|109991.1|109887.4|109979.1|109877.4|109991.1|109887.4|109979.1|109877.4|14
1737679560000|2025-01-24 00:46:00|109982.7|109880.9|109986.7|109886.3|109987.4|109887.5|109977.1|109876.4|13
1737679570000|2025-01-24 00:46:10|109982.6|109884.3|109985.1|109882.5|109985.1|109884.3|109980.4|109880.7|9
1737679580000|2025-01-24 00:46:20|109980.1|109879.3|109982.7|109883.3|109985.5|109886|109980.1|109879.3|4
1737679590000|2025-01-24 00:46:30|109982.9|109883.9|109982.9|109883.9|109982.9|109883.9|109982.9|109883.9|1
1737679600000|2025-01-24 00:46:40|109984.2|109885.1|109986|109886.8|109989.3|109886.8|109984.1|109881.1|11
1737679610000|2025-01-24 00:46:50|109987.5||109987.5||109987.5||109987.5||1
1737679620000|2025-01-24 00:47:00|109985.4|109886.1|109988.3|109886|109988.3|109886.1|109985.4|109885.9|8
1737679630000|2025-01-24 00:47:10|109986.5|109886.1|109997.1|109881.1|110000.1|109886.1|109986.5|109876|5
1737679640000|2025-01-24 00:47:20|109990.9|109890.7|110058.3|109945.2|110080.2|109999.1|109987.3|109890.7|47
1737679650000|2025-01-24 00:47:30|110055.1|109942.8|110073.5|109957.5|110094.7|109991.5|110054.1|109942.8|24
1737679660000|2025-01-24 00:47:40|110073.1|109957.1|110062.6|109952.6|110081.4|109965.4|110051.6|109944.3|30
1737679670000|2025-01-24 00:47:50|110062.4|109955.5|110067.1|109951.1|110067.1|109955.5|110062.4|109950.3|6
1737679680000|2025-01-24 00:48:00|110068.3|109952.3|110064.3|109956.5|110069.8|109956.6|110064.3|109951.7|11
1737679690000|2025-01-24 00:48:10|110066.6|109958.8|110060.6|109956.2|110066.6|109958.8|110060.6|109956|3
1737679700000|2025-01-24 00:48:20|110058.8|109946.5|110058.8|109946.5|110058.8|109961.8|110058.8|109946.5|5
1737679710000|2025-01-24 00:48:30|110035.7|109946.6|110035.7|109957.9|110035.7|109958|110035.7|109946.6|5
1737679720000|2025-01-24 00:48:40|110027.1|109957.8|110040|109924|110060|109957.8|110027.1|109911.1|9
1737679730000|2025-01-24 00:48:50|110040.1|109924.1|110063|109954|110072|109966|110040.1|109924.1|15
1737679740000|2025-01-24 00:49:00|110068.3|109959.3|110063.8|109955.3|110068.3|109959.3|110063.8|109955.3|3
1737679750000|2025-01-24 00:49:10|110063.5|109962.8|110073.5|109970.3|110081|109981|110061.5|109957.3|11
1737679760000|2025-01-24 00:49:20|110072.3|109972.4|110062.7|109954.9|110072.3|109972.4|110059.7|109952.7|11
1737679770000|2025-01-24 00:49:30|110060.1|109957.4|110030.5|109916.5|110060.1|109957.6|110028.2|109916.5|11
1737679780000|2025-01-24 00:49:40|110045.5|109926|110038.2|109926.5|110045.5|109930.9|110031.7|109915.7|19
1737679790000|2025-01-24 00:49:50|110035.2|109925.5|110019.7|109925.3|110035.2|109929.9|110019.7|109913.5|8
1737679800000|2025-01-24 00:50:00|110031.9|109916.1|110008.9|109906.2|110031.9|109916.7|110008|109900.6|16
1737679810000|2025-01-24 00:50:10|110011.3|109908.9|110035|109953.9|110035.1|109973.6|110008.6|109908.9|18
1737679820000|2025-01-24 00:50:20|110037.3|109956.2|110069.9|109974.8|110069.9|109979.5|110037.3|109956.2|19
1737679830000|2025-01-24 00:50:30|110074.4|109970|110086.8|109970.8|110102.1|109986.1|110069.9|109965.6|38
1737679840000|2025-01-24 00:50:40|110091.4|109975.4|110080.2|109964.2|110100.4|109989.6|110069.5|109955|38
1737679850000|2025-01-24 00:50:50|110080|109964|110084.5|109968.5|110085.6|109969.6|110067.6|109962.5|23
1737679860000|2025-01-24 00:51:00|110084.6|109968.6|110066.5|109983.2|110088.9|109983.8|110051.8|109964.1|20
1737679870000|2025-01-24 00:51:10|110084.4|109968.4|110063.8|109977.2|110084.4|109977.2|110063.8|109960.8|22
1737679880000|2025-01-24 00:51:20|110061.7|109979.6|110058.5|109981|110061.7|109981|110058.5|109979.6|2
1737679890000|2025-01-24 00:51:30|110061.1|109983.6|110066.1|109989.4|110084.8|109994.7|110061|109971.9|19
1737679900000|2025-01-24 00:51:40|110063.3|109986.6|110083|109974|110092.2|110003.7|110063.3|109968.2|18
1737679910000|2025-01-24 00:51:50|110070.3|109983.7|110084|109968|110089.8|109988.8|110064.9|109967.5|16
1737679920000|2025-01-24 00:52:00|110084.4|109968.4|110078|109973.4|110089.8|109989.1|110063.5|109968.3|27
1737679930000|2025-01-24 00:52:10|110078.4|109975.2|110081.1|109965.1|110083|109988.2|110058.3|109965.1|16
1737679940000|2025-01-24 00:52:20|110068.6|109975|110065.7|109971|110079|109976.4|110065.7|109961.5|23
1737679950000|2025-01-24 00:52:30|110063.8|109969.5|110062.8|109977.5|110078.3|109977.5|110061.3|109963.4|13
1737679960000|2025-01-24 00:52:40|110074.7|109964.7|110063.4|109967.6|110077.3|109980.1|110062.8|109964.7|20
1737679970000|2025-01-24 00:52:50|110061.6|109966.7|110076.4|109970.7|110076.4|109984.4|110061.6|109966.7|14
1737679980000|2025-01-24 00:53:00|110076|109970.6|110065.8|109968.2|110076|109984.4|110063|109963.1|15
1737679990000|2025-01-24 00:53:10|110073.9|109978.2|110077.9|109987.9|110078.8|109989.2|110073.9|109977|14
1737680000000|2025-01-24 00:53:20|110075.1|109987.4|110077.3|109984.6|110090.3|109988.7|110075.1|109974.3|14
1737680010000|2025-01-24 00:53:30|110079.8|109987.1|110063.6|109964.8|110081.2|109987.1|110063.6|109954.7|26
1737680020000|2025-01-24 00:53:40|110064.1|109976.6|110065.8|109968.8|110076.8|109977.1|110064.1|109962.7|10
1737680030000|2025-01-24 00:53:50|110064|109968.6|110065|109969.3|110069.2|109975.8|110059.6|109965.9|20
1737680040000|2025-01-24 00:54:00|110064.1|109970.6|110075.1|109991.5|110081.5|109991.5|110064.1|109969.7|30
1737680050000|2025-01-24 00:54:10|110087.8|109977.7|110078.6|109981.4|110087.8|109991.5|110075.1|109976.7|17
1737680060000|2025-01-24 00:54:20|110074.6|109984.5|110080.5|109989.6|110082|109990.6|110070.5|109976|22
1737680070000|2025-01-24 00:54:30|110078.4|109990.6|110077.6|109986.1|110080.2|109991.2|110075.3|109983.6|24
1737680080000|2025-01-24 00:54:40|110076.4|109985.1|110058.9|109974.5|110084.5|109985.7|110058.9|109953.4|36
1737680090000|2025-01-24 00:54:50|110056.3|109977.6|110050.4|109965|110072.9|109977.6|110050.4|109958.9|36
1737680100000|2025-01-24 00:55:00|110044.5|109963.5|110055.1|109967.2|110061.8|109970.5|110044.5|109957.3|34
1737680110000|2025-01-24 00:55:10|110057.2|109965.7|110052.6|109967.2|110060.5|109972.4|110052.6|109965.7|17
1737680120000|2025-01-24 00:55:20|110058.6|109969.6|110048.5|109959.6|110062|109977.1|110047.2|109951|25
1737680130000|2025-01-24 00:55:30|110048.9|109960.7|110067.8|109952.2|110067.9|109962.7|110047|109949.2|21
1737680140000|2025-01-24 00:55:40|110064.9|109948.9|110056.6|109961.5|110064.9|109973.6|110053.3|109948.9|16
1737680150000|2025-01-24 00:55:50|110057.3|109960|110054.8|109968.5|110059.7|109968.5|110054|109954.8|18
1737680160000|2025-01-24 00:56:00|110057.5|109970.2|110059.7|109963.2|110071.4|109972.9|110053.7|109953.9|23
1737680170000|2025-01-24 00:56:10|110055.3|109969.1|110060.3|110010.3|110072.6|110012.1|110055.3|109956.3|11
1737680180000|2025-01-24 00:56:20|110062.8|110012.8|110071.6|110021.6|110071.6|110021.6|110062.8|110012.8|12
1737680190000|2025-01-24 00:56:30|110074.3|110024.3|110074.3|110024.3|110075.1|110025.1|110072.6|110022.6|7
1737680200000|2025-01-24 00:56:40|110071.7|110021.7|110071.7|110021.7|110071.7|110021.7|110071.7|110021.7|1
1737680210000|2025-01-24 00:56:50|110070|110020|110089.2|110017.1|110091.1|110024.5|110070|110017.1|5
1737680220000|2025-01-24 00:57:00|110071.9|110021.9|110071.9|110021.9|110071.9|110021.9|110070.3|110020.3|3
1737680240000|2025-01-24 00:57:20|110074.9|110024.9|110081.6|110031.6|110081.6|110031.6|110074.9|110024.9|5
1737680250000|2025-01-24 00:57:30|110091.3|110020.1|110087.4|110004.5|110091.3|110027.5|110072.3|110004.5|5
1737680260000|2025-01-24 00:57:40|110077.5|110027.5|110077.2|110027.2|110077.5|110027.5|110077.2|110027.2|2
1737680270000|2025-01-24 00:57:50|110086.8|110015.9|110086.4|110015.9|110086.8|110015.9|110086.4|110015.9|2
1737680280000|2025-01-24 00:58:00|110096.7|110005|110078.7|110008.7|110096.7|110022.4|110058.5|109996.9|11
1737680290000|2025-01-24 00:58:10|110074.8|110004.3|110074.8|109991.6|110074.8|110004.3|110074.8|109991.6|4
1737680300000|2025-01-24 00:58:20|110065.4|110004.3|110075.6|110004.3|110075.6|110015.4|110065.4|110004.3|4
1737680310000|2025-01-24 00:58:30|110065.8|110015.8|110075.7|109993.7|110075.7|110015.8|110065.8|109993.7|4
1737680320000|2025-01-24 00:58:40|110077.7|109992.4|110078.4|109996.4|110078.4|109996.4|110077.7|109992.4|3
1737680330000|2025-01-24 00:58:50||109996.5||109996.5||109996.5||109996.5|1
1737680340000|2025-01-24 00:59:00|110078.5|109997.7|110068.5|109993.9|110078.5|109997.9|110064.8|109993.9|5
1737680350000|2025-01-24 00:59:10|110075.8|109987|110078.6|109982.7|110084.8|109987|110067.7|109971.6|16
1737680360000|2025-01-24 00:59:20|110081.4|109979.7|110064.1|109965.7|110081.4|109982.7|110064.1|109965.7|14
1737680370000|2025-01-24 00:59:30|110076|109969|110078.6|109976.2|110090.6|110005.2|110055.2|109965.9|28
1737680380000|2025-01-24 00:59:40|110075.3|109987.9|110066.9|109982.9|110092.4|110005.6|110055.6|109968|26
1737680390000|2025-01-24 00:59:50|110080.2|109983.9|110087.4|109985.7|110097.9|110002.3|110052.3|109977.3|24
1737680400000|2025-01-24 01:00:00|110080.6|109995.3|110090.4|109974.4|110096|110000.7|110066.9|109967|42
1737680410000|2025-01-24 01:00:10|110084.1|109972.7|110077.7|109997.2|110091.3|109997.5|110062.3|109968.3|51
1737680420000|2025-01-24 01:00:20|110070.3|109992.2|110071.9|109999.3|110092|110001|110068.4|109976|26
1737680430000|2025-01-24 01:00:30|110072.4|109999.6|110086.4|110005.1|110090.4|110011.3|110071.7|109999.2|11
1737680440000|2025-01-24 01:00:40|110084.1|110007.6|110074.8|110002.4|110084.1|110008.6|110072|109999.4|13
1737680450000|2025-01-24 01:00:50|110075.6|110003.9|110096.5|110005.9|110099.4|110018.4|110075.6|110003.4|27
1737680460000|2025-01-24 01:01:00|110093.1|110007.5|110083|110033|110100.4|110033|110080.7|110007|17
1737680470000|2025-01-24 01:01:10|110083.2|110033.2|110081.5|110031.5|110089.6|110033.6|110080|110017.7|10
1737680480000|2025-01-24 01:01:20|110081.1|110031.1|110081.4|110031.4|110081.7|110031.7|110080.5|110030.5|4
1737680490000|2025-01-24 01:01:30|110082.6|110032.6|110081.4|110031.4|110099.1|110036.5|110077|110010.4|22
1737680500000|2025-01-24 01:01:40|110080.5|110030.5|110083.1|110033.1|110094.4|110033.6|110080.5|110021.3|9
1737680510000|2025-01-24 01:01:50|110085.7|110035.7|110086.4|110036.4|110086.8|110036.8|110083.2|110033.2|6
1737680520000|2025-01-24 01:02:00|110088|110038|110089.4|110039.4|110105|110039.4|110088|110025.9|17
1737680530000|2025-01-24 01:02:10|110088.8|110038.8|110093.1|110012.9|110102.3|110038.8|110082.2|110012.4|39
1737680540000|2025-01-24 01:02:20|110090.7|110013.6|110086.8|110008.1|110092.3|110013.6|110082.9|110003.8|18
1737680550000|2025-01-24 01:02:30|110089.2|110009.8|110089.8|110016.6|110092.9|110017.4|110087.6|110008.5|14
1737680560000|2025-01-24 01:02:40|110091.6|110017.8|110096|110017.5|110096.7|110032|110079|110002.7|39
1737680570000|2025-01-24 01:02:50|110096.7|110021.3|110085.7|110035.7|110119.5|110035.7|110085.7|110016.9|34
1737680580000|2025-01-24 01:03:00|110088.6|110038.6|110113.4|110017.2|110119.5|110039.5|110088.6|110008.5|32
1737680590000|2025-01-24 01:03:10|110113|110015.3|110112.8|110015.6|110113|110016.9|110111.7|110015.3|3
1737680600000|2025-01-24 01:03:20|110111.3|110017.4|110115.6|110024.2|110121.4|110026.4|110111.3|110015.8|12
1737680610000|2025-01-24 01:03:30|110117.1|110022.4|110118.6|110027.3|110124.1|110028.2|110113.2|110022|13
1737680620000|2025-01-24 01:03:40|110122.8|110025.5|110123.7|110022.7|110130.7|110025.9|110118.8|110022.3|7
1737680630000|2025-01-24 01:03:50|110125|110019|110118.2|110023.7|110125|110026|110114.1|110019|26
1737680640000|2025-01-24 01:04:00|110116.4|110022.4|110111.2|110017.2|110119.3|110023.7|110111|110015.7|20
1737680650000|2025-01-24 01:04:10|110111.5|110015.3|110103.8|110015.9|110111.5|110018.3|110101.7|110013.5|13
1737680660000|2025-01-24 01:04:20|110103|110014.4|110098.4|110010.2|110103.2|110016.6|110098.4|110010.2|6
1737680670000|2025-01-24 01:04:30|110099.8|110012.9|110098.6|110011.2|110099.8|110012.9|110097.8|110009.4|3
1737680680000|2025-01-24 01:04:40|110096.9|110009.4|110097.2|110011.3|110105.2|110015.8|110093.8|110005.2|18
1737680690000|2025-01-24 01:04:50|110098.4|110013|110099.2|110017.6|110104|110021.1|110098.3|110009.7|13
1737680700000|2025-01-24 01:05:00|110098|110015.6|110096.7|110015|110108.3|110016.5|110096.7|110006.3|13
1737680710000|2025-01-24 01:05:10|110099.3|110017.5|110095.9|110021.8|110099.3|110021.8|110093.3|110010.4|8
1737680720000|2025-01-24 01:05:20|110095.7|110020.4|110096.9|110021.6|110096.9|110021.6|110095.7|110017.9|3
1737680730000|2025-01-24 01:05:30|110098.6|110023.9|110111.3|110035.7|110115.6|110039.2|110098.6|110023.9|16
1737680740000|2025-01-24 01:05:40|110112.6|110033|110114.1|110039.7|110114.4|110043.4|110106.2|110031.9|21
1737680750000|2025-01-24 01:05:50|110119.3|110043.3|110121.2|110048|110121.2|110048|110115.9|110043.3|6
1737680760000|2025-01-24 01:06:00|110119.4|110047.9|110118.5|110045|110119.4|110047.9|110118.5|110045|3
1737680770000|2025-01-24 01:06:10|110108.6|110058.6|110106.7|110056.7|110122.8|110064.8|110101.8|110045|28
1737680780000|2025-01-24 01:06:20|110106.9|110056.9|110111.8|110061.8|110115|110061.8|110103.7|110044.9|15
1737680790000|2025-01-24 01:06:30|110111.1|110061.1|110109.4|110059.4|110111.8|110061.8|110107.2|110057.2|12
1737680800000|2025-01-24 01:06:40|110110.3|110060.3|110113.2|110063.2|110122|110066.5|110110.3|110051.3|22
1737680810000|2025-01-24 01:06:50|110115.6|110065.6|110118.8|110068.8|110131.9|110070.3|110112.7|110048.1|45
1737680820000|2025-01-24 01:07:00|110117|110067|110107.2|110057.2|110118.4|110068.4|110107.2|110057.2|42
1737680830000|2025-01-24 01:07:10|110100.3|110050.3|110100.6|110050.6|110104.8|110054.8|110099.3|110049.3|11
1737680840000|2025-01-24 01:07:20|110101.1|110051.1|110100.4|110050.4|110102.4|110052.4|110097.5|110047.5|14
1737680850000|2025-01-24 01:07:30|110099.4|110049.4|110100.9|110050.9|110102.1|110052.1|110098|110048|18
1737680860000|2025-01-24 01:07:40|110102|110052|110103.5|110053.5|110106.1|110056.1|110096.5|110046.5|22
1737680870000|2025-01-24 01:07:50|110098.9|110048.9|110099.7|110049.7|110119.9|110059.2|110098.9|110048.9|39
1737680880000|2025-01-24 01:08:00|110099.2|110049.2|110099.9|110049.9|110099.9|110049.9|110098.8|110048.8|6
1737680890000|2025-01-24 01:08:10|110098.5|110048.5|110098.5|110048.5|110098.5|110048.5|110098.5|110048.5|1
1737680900000|2025-01-24 01:08:20|110100.3|110050.3|110107.2|110057.2|110131.7|110061.6|110097.2|110036.8|34
1737680910000|2025-01-24 01:08:30|110105.1|110055.1|110101.9|110051.9|110108.7|110058.7|110099.4|110049.4|30
1737680920000|2025-01-24 01:08:40|110105.9|110055.9|110107|110057|110108.8|110058.8|110101.1|110051.1|24
1737680930000|2025-01-24 01:08:50|110105.9|110055.9|110106.6|110056.6|110106.8|110056.8|110101.5|110051.5|12
1737680940000|2025-01-24 01:09:00|110104.9|110054.9|110136.8|110038.7|110141.8|110061.5|110098|110028.6|56
1737680950000|2025-01-24 01:09:10|110130.2|110038.2|110109|110059|110136.2|110066.7|110102.4|110035.4|51
1737680960000|2025-01-24 01:09:20|110102.8|110052.8|110105.8|110055.8|110119.8|110059.6|110100.5|110039.2|30
1737680970000|2025-01-24 01:09:30|110106|110056|110107.9|110057.9|110122.5|110060.6|110098.4|110047.8|42
1737680980000|2025-01-24 01:09:40|110105.2|110055.2|110102.8|110052.8|110109.8|110059.8|110099.6|110049.6|31
1737680990000|2025-01-24 01:09:50|110106.7|110056.7|110096.4|110046.4|110131.1|110060.3|110092.7|110035.3|59
1737681000000|2025-01-24 01:10:00|110101|110051|110105.5|110055.5|110133|110059.5|110098|110034.4|66
1737681010000|2025-01-24 01:10:10|110107.5|110057.5|110133.8|110047.2|110133.8|110071.4|110105.4|110038|52
1737681020000|2025-01-24 01:10:20|110129.1|110044.4|110109.7|110059.7|110132|110062.9|110104.1|110038.4|41
1737681030000|2025-01-24 01:10:30|110111.6|110061.6|110099.3|110049.3|110111.6|110061.6|110099|110049|28
1737681040000|2025-01-24 01:10:40|110099.7|110049.7|110109.4|110059.4|110110.4|110060.4|110099.7|110049.7|18
1737681050000|2025-01-24 01:10:50|110105.4|110055.4|110109|110059|110111.6|110061.6|110103.4|110053.4|33
1737681060000|2025-01-24 01:11:00|110105.5|110055.5|110110.4|110060.4|110110.4|110060.4|110104.1|110054.1|18
1737681070000|2025-01-24 01:11:10|110109.6|110059.6|110103.6|110053.6|110109.6|110059.6|110103.5|110053.5|8
1737681080000|2025-01-24 01:11:20|110104.6|110054.6|110100.8|110050.8|110105.3|110055.3|110096.1|110046.1|17
1737681090000|2025-01-24 01:11:30|110100.6|110050.6|110093.9|110043.9|110106.3|110056.3|110093.9|110043.9|27
1737681100000|2025-01-24 01:11:40|110094.7|110044.7|110094.9|110044.9|110101.8|110051.8|110094.7|110044.7|19
1737681110000|2025-01-24 01:11:50|110092.9|110042.9|110092.1|110042.1|110116.7|110051.8|110091.6|110024.6|40
1737681120000|2025-01-24 01:12:00|110091.8|110041.8|110092.2|110042.2|110109.1|110045.8|110090|110022.8|39
1737681130000|2025-01-24 01:12:10|110088.4|110038.4|110091.4|110041.4|110107.9|110044.1|110087.8|110025.3|23
1737681140000|2025-01-24 01:12:20|110092.4|110042.4|110090|110040|110112.3|110042.8|110090|110018.2|22
1737681150000|2025-01-24 01:12:30|110090.9|110040.9|110091|110041|110097.3|110047.3|110089.9|110039.9|15
1737681160000|2025-01-24 01:12:40|110091.9|110041.9|110093.6|110043.6|110112.9|110049|110090|110025.8|25
1737681170000|2025-01-24 01:12:50|110094|110044|110104.9|110034.2|110104.9|110048|110086.6|110031.7|33
1737681180000|2025-01-24 01:13:00|110091.5|110041.5|110098.6|110048.6|110119|110050|110090|110035.7|32
1737681190000|2025-01-24 01:13:10|110099.6|110049.6|110094.3|110044.3|110108.7|110051|110088.4|110031.2|34
1737681200000|2025-01-24 01:13:20|110095.2|110045.2|110093.8|110043.8|110100.5|110050.5|110088.7|110038.7|27
1737681210000|2025-01-24 01:13:30|110096|110046|110105.3|110031.8|110110.3|110055|110092.8|110030.3|41
1737681220000|2025-01-24 01:13:40|110103.8|110032.2|110103.1|110053.1|110112.2|110055.6|110089.8|110032.1|53
1737681230000|2025-01-24 01:13:50|110102.9|110052.9|110098.2|110048.2|110102.9|110052.9|110092.7|110042.7|26
1737681240000|2025-01-24 01:14:00|110100.7|110050.7|110102.8|110024.6|110102.8|110052.6|110098.3|110024.6|24
1737681250000|2025-01-24 01:14:10|110105|110026.6|110089.9|110039.9|110106|110043.5|110089.4|110024.6|32
1737681260000|2025-01-24 01:14:20|110091.5|110041.5|110092.9|110042.9|110119.1|110042.9|110087.4|110028.3|29
1737681270000|2025-01-24 01:14:30|110104.6|110033.8|110113.7|110030.8|110114.7|110044.8|110091.9|110028.6|22
1737681280000|2025-01-24 01:14:40|110112|110031.5|110109.4|110026.9|110120.1|110037.2|110104.7|110024.7|29
1737681290000|2025-01-24 01:14:50|110110.7|110029.4|110105.8|110030.7|110111.9|110034.2|110102.4|110026.5|30
1737681300000|2025-01-24 01:15:00|110102.5|110023.3|110121.8|110034.5|110124.1|110045.4|110102.5|110022.8|45
1737681310000|2025-01-24 01:15:10|110122|110043.8|110120.3|110045|110139.1|110049.9|110111.7|110019.5|60
1737681320000|2025-01-24 01:15:20|110127.6|110041.8|110108.1|110028.7|110127.6|110041.8|110103.8|110022.2|39
1737681330000|2025-01-24 01:15:30|110105.9|110032.3|110112.5|110031|110124.4|110041.3|110102.5|110024.8|40
1737681340000|2025-01-24 01:15:40|110111.7|110030.7|110109.8|110030.8|110113|110038.7|110102.4|110027.1|23
1737681350000|2025-01-24 01:15:50|110108|110037.2|110103.9|110032.7|110115.7|110042.7|110090.5|110024.6|36
1737681360000|2025-01-24 01:16:00|110098.1|110048.1|110093.5|110043.5|110117.2|110052.2|110093.5|110020.8|44
1737681370000|2025-01-24 01:16:10|110110.6|110026.3|110095.4|110045.4|110118.2|110060|110091.9|110025.6|33
1737681380000|2025-01-24 01:16:20|110095.5|110045.5|110102.6|110052.6|110117.5|110065.9|110094.5|110035.3|19
1737681390000|2025-01-24 01:16:30|110097.6|110047.6|110099.8|110049.8|110111.6|110050.7|110094.5|110028.9|29
1737681400000|2025-01-24 01:16:40|110095.5|110045.5|110099.5|110049.5|110114.1|110050|110094|110027|31
1737681410000|2025-01-24 01:16:50|110099.3|110049.3|110091.8|110041.8|110112.1|110049.5|110090|110023.9|45
1737681420000|2025-01-24 01:17:00|110111.2|110036.5|110110.7|110033.7|110118|110050.4|110092.5|110023|49
1737681430000|2025-01-24 01:17:10|110109.3|110035.5|110101.4|110051.4|110138.9|110051.5|110101.4|110021.3|44
1737681440000|2025-01-24 01:17:20|110103.7|110053.7|110101.8|110051.8|110118.2|110057.5|110095.4|110034.3|31
1737681450000|2025-01-24 01:17:30|110103.9|110053.9|110102.2|110052.2|110116.4|110053.9|110101|110039|20
1737681460000|2025-01-24 01:17:40|110096.4|110046.4|110096|110046|110112.2|110050.4|110094|110035|17
1737681470000|2025-01-24 01:17:50|110100|110050|110101|110051|110102|110052|110094.8|110044.8|11
1737681480000|2025-01-24 01:18:00|110100.2|110050.2|110124|110044.5|110124.9|110064.9|110095.7|110030.5|27
1737681490000|2025-01-24 01:18:10|110120.3|110047.4|110109|110059|110120.3|110059|110108.7|110047.4|4
1737681500000|2025-01-24 01:18:20|110108.6|110058.6|110105.6|110055.6|110122.2|110063|110105.6|110038|16
1737681510000|2025-01-24 01:18:30|110105.7|110055.7|110105.7|110055.7|110105.7|110055.7|110105.7|110055.7|1
1737681520000|2025-01-24 01:18:40|110105.8|110055.8|110109|110059|110111.5|110061.5|110104.2|110054.2|6
1737681530000|2025-01-24 01:18:50|110106.6|110056.6|110106.4|110056.4|110122.2|110057.5|110106.4|110041.2|9
1737681540000|2025-01-24 01:19:00|110119|110048.8|110097.6|110047.6|110119|110056.3|110097.6|110047.6|21
1737681550000|2025-01-24 01:19:10|110101.9|110051.9|110099.3|110049.3|110101.9|110051.9|110094.8|110044.8|15
1737681560000|2025-01-24 01:19:20|110097|110047|110098.4|110048.4|110117.9|110051.6|110092.4|110029.4|27
1737681570000|2025-01-24 01:19:30|110088.4|110038.4|110095.3|110045.3|110110.6|110045.3|110088.4|110029.4|11
1737681580000|2025-01-24 01:19:40|110110.3|110030.1|110087.4|110037.4|110116|110047.3|110086.1|110022.1|19
1737681590000|2025-01-24 01:19:50|110082.1|110032.1|110080.4|110030.4|110084.7|110034.7|110077.5|110027.5|17
1737681600000|2025-01-24 01:20:00|110077.5|110027.5|110075.9|110025.9|110080.9|110030.9|110074.6|110024.6|16
1737681610000|2025-01-24 01:20:10|110076.1|110026.1|110076.1|110026.1|110076.1|110026.1|110076.1|110026.1|1
1737681620000|2025-01-24 01:20:20|110078.9|110028.9|110077.5|110027.5|110078.9|110028.9|110072.2|110022.2|18
1737681630000|2025-01-24 01:20:30|110080.3|110030.3|110078.7|110028.7|110080.3|110030.3|110078.1|110028.1|3
1737681640000|2025-01-24 01:20:40|110077.4|110027.4|110078.1|110028.1|110078.1|110028.1|110073.5|110023.5|7
1737681650000|2025-01-24 01:20:50|110079.7|110029.7|110089.4|110039.4|110098.3|110043.9|110079.7|110017.6|24
1737681660000|2025-01-24 01:21:00|110091.8|110041.8|110102.1|110052.1|110133|110058.2|110091.8|110023.8|39
1737681670000|2025-01-24 01:21:10|110101.9|110051.9|110114.9|110037|110117.5|110052.6|110097.2|110034|23
1737681680000|2025-01-24 01:21:20|110131.2|110043.7|110094|110044|110131.2|110047.1|110091.6|110021.1|25
1737681690000|2025-01-24 01:21:30|110091.8|110041.8|110099.8|110049.8|110123.2|110052.6|110091.8|110030.7|38
1737681700000|2025-01-24 01:21:40|110101.1|110051.1|110102|110052|110105.6|110055.6|110099.1|110049.1|35
1737681710000|2025-01-24 01:21:50|110101.9|110051.9|110095.9|110045.9|110121.2|110057.5|110091.8|110025.1|33
1737681720000|2025-01-24 01:22:00|110096|110046|110118.7|110025.4|110122.1|110047.7|110093.4|110025.4|16
1737681730000|2025-01-24 01:22:10|110116|110026.1|110100.4|110050.4|110124.6|110050.4|110098.4|110025|13
1737681740000|2025-01-24 01:22:20|110103.2|110053.2|110104.9|110054.9|110106|110056|110103.2|110053.2|5
1737681750000|2025-01-24 01:22:30|110105.1|110055.1|110127.9|110044.6|110131.3|110063.3|110104.6|110044.1|25
1737681760000|2025-01-24 01:22:40|110124.4|110043.2|110111|110061|110125.1|110063.8|110111|110043.2|5
1737681770000|2025-01-24 01:22:50|110111.2|110061.2|110112.8|110062.8|110112.8|110062.8|110111.2|110061.2|2
1737681780000|2025-01-24 01:23:00|110125.9|110049.6|110117.9|110067.9|110125.9|110067.9|110117.9|110049.6|2
1737681790000|2025-01-24 01:23:10|110119|110069|110119|110069|110138|110070.1|110116.9|110046.8|18
1737681800000|2025-01-24 01:23:20|110119.6|110069.6|110118.9|110068.9|110119.6|110069.6|110118.9|110068.9|2
1737681810000|2025-01-24 01:23:30|110118.5|110068.5|110116.3|110066.3|110118.5|110068.5|110114.8|110064.8|9
1737681820000|2025-01-24 01:23:40|110117.5|110067.5|110116|110066|110117.5|110067.5|110116|110066|3
1737681830000|2025-01-24 01:23:50|110111.7|110061.7|110106.8|110056.8|110120.9|110062.6|110105.2|110043.5|13
1737681850000|2025-01-24 01:24:10|110106|110056|110107|110057|110107|110057|110106|110056|2
1737681860000|2025-01-24 01:24:20|110118.3|110045|110116.3|110039.2|110118.3|110045|110116.3|110039.2|3
1737681870000|2025-01-24 01:24:30|110118.2|110044.6|110115.5|110065.5|110118.2|110068.2|110110.2|110044.6|11
1737681880000|2025-01-24 01:24:40|110118.5|110068.5|110139|110047|110144.8|110070.5|110115.4|110045.5|9
1737681890000|2025-01-24 01:24:50|110135.8|110049.7|110115.1|110065.1|110143|110067.8|110115.1|110048.7|10
1737681900000|2025-01-24 01:25:00|110116.7|110066.7|110117.1|110067.1|110117.1|110067.1|110116.7|110066.7|2
1737681910000|2025-01-24 01:25:10|110119.3|110069.3|110116.5|110066.5|110119.3|110069.3|110115.2|110065.2|5
1737681920000|2025-01-24 01:25:20|110115.3|110065.3|110114|110064|110118.9|110068.9|110113.4|110063.4|9
1737681930000|2025-01-24 01:25:30|110113.7|110063.7|110115.1|110065.1|110115.1|110065.1|110113.7|110063.7|2
1737681940000|2025-01-24 01:25:40|110114.3|110064.3|110114.4|110064.4|110114.4|110064.4|110114.3|110064.3|2
1737681950000|2025-01-24 01:25:50|110115|110065|110126.4|110054.1|110126.4|110065|110115|110054.1|2
1737681960000|2025-01-24 01:26:00||110054.2||110054.2||110054.2||110054.2|1
1737681970000|2025-01-24 01:26:10|110104.7|110054.7|110108.5|110058.5|110111.4|110061.4|110100.3|110050.3|13
1737681980000|2025-01-24 01:26:20|110107.7|110057.7|110107.5|110057.5|110108.8|110058.8|110105.8|110055.8|5
1737681990000|2025-01-24 01:26:30|110112.9|110062.9|110115.7|110065.7|110116.4|110066.4|110112.9|110062.9|7
1737682000000|2025-01-24 01:26:40|110115.9|110065.9|110115.9|110065.9|110115.9|110065.9|110115.9|110065.9|1
1737682010000|2025-01-24 01:26:50|110117.6|110067.6|110118.4|110068.4|110123.4|110073.4|110117.6|110067.6|10
1737682020000|2025-01-24 01:27:00|110113.1|110063.1|110116.8|110066.8|110116.8|110066.8|110113|110063|8
1737682030000|2025-01-24 01:27:10|110114.9|110064.9|110112|110062|110114.9|110064.9|110109.1|110059.1|15
1737682040000|2025-01-24 01:27:20|110112.4|110062.4|110116.2|110066.2|110116.2|110066.2|110111.9|110061.9|4
1737682050000|2025-01-24 01:27:30|110116.6|110066.6|110116.6|110066.6|110116.6|110066.6|110116.6|110066.6|1
1737682060000|2025-01-24 01:27:40|110116.2|110066.2|110116.2|110066.2|110116.2|110066.2|110116.2|110066.2|1
1737682070000|2025-01-24 01:27:50|110115.4|110065.4|110127.2|110053|110127.2|110065.4|110115.4|110053|2
1737682080000|2025-01-24 01:28:00|110129.2|110056.5|110125.7|110054.3|110129.2|110056.5|110125.7|110054.3|3
1737682090000|2025-01-24 01:28:10|110113|110052.3|110108.7|110058.7|110119.8|110063|110105.5|110039.3|8
1737682100000|2025-01-24 01:28:20|110110.1|110060.1|110110.9|110060.9|110110.9|110060.9|110110.1|110060.1|2
1737682110000|2025-01-24 01:28:30|110109.2|110059.2|110102.5|110052.5|110109.2|110059.2|110099.3|110049.3|11
1737682120000|2025-01-24 01:28:40|110104.7|110054.7|110101.9|110051.9|110122.2|110054.7|110099|110026.3|18
1737682130000|2025-01-24 01:28:50|110102.6|110052.6|110108.4|110058.4|110110|110060|110102.6|110052.6|9
1737682140000|2025-01-24 01:29:00|110106.4|110056.4|110099.2|110049.2|110108.3|110058.3|110097.8|110047.8|12
1737682150000|2025-01-24 01:29:10|110099|110049|110098.8|110048.8|110100|110050|110096.3|110046.3|8
1737682160000|2025-01-24 01:29:20|110098.9|110048.9|110098.9|110048.9|110098.9|110048.9|110098.9|110048.9|1
1737682170000|2025-01-24 01:29:30|110100.5|110050.5|110100.4|110050.4|110103.5|110053.5|110094.3|110044.3|20
1737682180000|2025-01-24 01:29:40|110099|110049|110101|110051|110101|110051|110098.1|110048.1|7
1737682190000|2025-01-24 01:29:50|110102.3|110052.3|110108.8|110058.8|110118.6|110059.8|110098.7|110036.2|16
1737682200000|2025-01-24 01:30:00|110107.4|110057.4|110109.6|110059.6|110114.4|110064.4|110106.3|110056.3|28
1737682210000|2025-01-24 01:30:10|110109|110059|110107.5|110057.5|110109.6|110059.6|110104.9|110054.9|8
1737682220000|2025-01-24 01:30:20|110106.9|110056.9|110111.1|110061.1|110113.7|110063.7|110097.6|110047.6|38
1737682230000|2025-01-24 01:30:30|110111.4|110061.4|110116.2|110066.2|110118.3|110068.3|110105.4|110055.4|43
1737682240000|2025-01-24 01:30:40|110117.8|110067.8|110117.1|110067.1|110117.8|110067.8|110111.7|110061.7|28
1737682250000|2025-01-24 01:30:50|110116.7|110066.7|110116.2|110066.2|110117.2|110067.2|110116|110066|9
1737682260000|2025-01-24 01:31:00|110115.7|110065.7|110113.4|110063.4|110121.3|110071.3|110112.1|110062.1|37
1737682270000|2025-01-24 01:31:10|110113|110063|110114.2|110064.2|110114.2|110064.2|110113|110063|7
1737682280000|2025-01-24 01:31:20|110114.3|110064.3|110117.9|110067.9|110118.7|110068.7|110114.3|110064.3|11
1737682290000|2025-01-24 01:31:30|110115.6|110065.6|110117.9|110067.9|110119.1|110069.1|110115.6|110065.6|12
1737682300000|2025-01-24 01:31:40|110117.5|110067.5|110118.2|110068.2|110118.2|110068.2|110117.5|110067.5|6
1737682310000|2025-01-24 01:31:50|110117.8|110067.8|110114.6|110064.6|110117.8|110067.8|110109.8|110059.8|20
1737682320000|2025-01-24 01:32:00|110114.5|110064.5|110111.7|110061.7|110114.5|110064.5|110111.7|110061.7|3
1737682330000|2025-01-24 01:32:10|110110.2|110060.2|110102.4|110052.4|110110.2|110060.2|110096.7|110046.7|22
1737682340000|2025-01-24 01:32:20|110101.6|110051.6|110101.6|110051.6|110113.8|110053|110096.6|110033.7|29
1737682350000|2025-01-24 01:32:30|110100.4|110050.4|110099.7|110049.7|110105|110055|110098.3|110048.3|27
1737682360000|2025-01-24 01:32:40|110100.7|110050.7|110116.3|110030.1|110117.6|110057.2|110091.7|110030.1|53
1737682370000|2025-01-24 01:32:50|110117.3|110031.7|110110.9|110060.9|110117.3|110062.4|110098.1|110028.7|41
1737682380000|2025-01-24 01:33:00|110111.7|110061.7|110121.1|110071.1|110124.7|110074.7|110108.9|110058.9|23
1737682390000|2025-01-24 01:33:10|110119.3|110069.3|110121.8|110071.8|110121.8|110071.8|110119.3|110069.3|13
1737682400000|2025-01-24 01:33:20|110121.2|110071.2|110121.2|110071.2|110121.2|110071.2|110121.2|110071.2|1
1737682410000|2025-01-24 01:33:30|110118.8|110068.8|110120.1|110070.1|110120.1|110070.1|110118.5|110068.5|3
1737682420000|2025-01-24 01:33:40|110120.3|110070.3|110120.3|110070.3|110120.3|110070.3|110120.3|110070.3|1
1737682430000|2025-01-24 01:33:50|110119.9|110069.9|110119.3|110069.3|110119.9|110069.9|110118.7|110068.7|3
1737682440000|2025-01-24 01:34:00|110119.6|110069.6|110131.8|110060.6|110131.8|110069.6|110119.6|110060.6|2
1737682450000|2025-01-24 01:34:10|110130.9|110060.1|110115.9|110065.9|110130.9|110066.5|110109.5|110059.5|7
1737682460000|2025-01-24 01:34:20|110117.1|110067.1|110115.8|110065.8|110129.1|110067.5|110112.5|110051|17
1737682470000|2025-01-24 01:34:30|110114.5|110064.5|110120.7|110070.7|110120.7|110070.7|110114.5|110064.5|8
1737682480000|2025-01-24 01:34:40|110121.1|110071.1|110121.1|110071.1|110121.1|110071.1|110121.1|110071.1|1
1737682490000|2025-01-24 01:34:50|110121.7|110071.7|110109.4|110059.4|110121.7|110071.7|110107.5|110057.5|21
1737682500000|2025-01-24 01:35:00|110108.5|110058.5|110115.3|110065.3|110117.5|110067.5|110106.1|110056.1|28
1737682510000|2025-01-24 01:35:10|110115.9|110065.9|110118.5|110068.5|110118.5|110068.5|110113.4|110063.4|8
1737682520000|2025-01-24 01:35:20|110117.6|110067.6|110117.6|110067.6|110118.2|110068.2|110113.6|110063.6|12
1737682530000|2025-01-24 01:35:30|110118.2|110068.2|110118.2|110068.2|110118.2|110068.2|110118.2|110068.2|1
1737682540000|2025-01-24 01:35:40|110119.9|110069.9|110124.1|110074.1|110124.1|110074.1|110119.1|110069.1|11
1737682550000|2025-01-24 01:35:50|110119.9|110069.9|110120|110070|110129.8|110070|110119.9|110056.7|4
1737682560000|2025-01-24 01:36:00|110128.6|110078.6|110126.6|110076.6|110140.7|110080.1|110122.8|110054.2|20
1737682570000|2025-01-24 01:36:10|110128.5|110078.5|110126.8|110076.8|110128.8|110078.8|110124.8|110074.8|7
1737682580000|2025-01-24 01:36:20|110128.6|110078.6|110128.5|110078.5|110129.6|110079.6|110121.2|110071.2|24
1737682590000|2025-01-24 01:36:30|110125.3|110075.3|110123.2|110073.2|110129.6|110079.6|110119.2|110069.2|51
1737682600000|2025-01-24 01:36:40|110122.9|110072.9|110123|110073|110123.8|110073.8|110122.7|110072.7|5
1737682610000|2025-01-24 01:36:50|110121.5|110071.5|110122.1|110072.1|110124.1|110074.1|110121.5|110071.5|5
1737682620000|2025-01-24 01:37:00|110124.5|110074.5|110121.1|110071.1|110142.3|110078.4|110118.8|110056.2|57
1737682630000|2025-01-24 01:37:10|110120.1|110070.1|110123.9|110073.9|110128.8|110078.8|110118.8|110068.8|38
1737682640000|2025-01-24 01:37:20|110122.6|110072.6|110124.5|110074.5|110129.3|110079.3|110119|110069|47
1737682650000|2025-01-24 01:37:30|110127.1|110077.1|110131.1|110081.1|110135.2|110085.2|110119.7|110069.7|73
1737682660000|2025-01-24 01:37:40|110128|110078|110128.6|110078.6|110130.2|110080.2|110125.6|110075.6|30
1737682670000|2025-01-24 01:37:50|110129.1|110079.1|110128.1|110078.1|110131.9|110081.9|110125.1|110075.1|44
1737682680000|2025-01-24 01:38:00|110130.6|110080.6|110127.4|110077.4|110131.7|110081.7|110123.8|110073.8|54
1737682690000|2025-01-24 01:38:10|110125.8|110075.8|110125.9|110075.9|110128.1|110078.1|110119.6|110069.6|40
1737682700000|2025-01-24 01:38:20|110124.8|110074.8|110126.8|110076.8|110126.8|110076.8|110123.5|110073.5|13
1737682710000|2025-01-24 01:38:30|110125.6|110075.6|110125.7|110075.7|110127.3|110077.3|110123.5|110073.5|36
1737682720000|2025-01-24 01:38:40|110125.1|110075.1|110126.2|110076.2|110127.4|110077.4|110123.8|110073.8|37
1737682730000|2025-01-24 01:38:50|110123.5|110073.5|110125.1|110075.1|110125.8|110075.8|110123.5|110073.5|15
1737682740000|2025-01-24 01:39:00|110123.9|110073.9|110126.2|110076.2|110126.7|110076.7|110123.6|110073.6|17
1737682750000|2025-01-24 01:39:10|110125.6|110075.6|110124.4|110074.4|110134.7|110079.8|110124.4|110063.4|23
1737682760000|2025-01-24 01:39:20|110125.9|110075.9|110123.4|110073.4|110128|110078|110120.5|110070.5|17
1737682770000|2025-01-24 01:39:30|110122.6|110072.6|110123.1|110073.1|110123.1|110073.1|110119.5|110069.5|13
1737682780000|2025-01-24 01:39:40|110125.4|110075.4|110123.3|110073.3|110125.4|110075.4|110122.5|110072.5|9
1737682790000|2025-01-24 01:39:50|110121.1|110071.1|110126.3|110076.3|110126.3|110076.3|110121.1|110071.1|9
1737682800000|2025-01-24 01:40:00|110126.5|110076.5|110125.4|110075.4|110126.5|110076.5|110122.7|110072.7|14
1737682810000|2025-01-24 01:40:10|110125.2|110075.2|110122.4|110072.4|110126.2|110076.2|110115.2|110065.2|15
1737682820000|2025-01-24 01:40:20|110123.4|110073.4|110125.9|110075.9|110126.2|110076.2|110123.4|110073.4|6
1737682830000|2025-01-24 01:40:30|110124.9|110074.9|110125.5|110075.5|110126.1|110076.1|110122.9|110072.9|6
1737682840000|2025-01-24 01:40:40|110126.6|110076.6|110124.5|110074.5|110126.6|110076.6|110122.6|110072.6|6
1737682850000|2025-01-24 01:40:50|110124.2|110074.2|110136.2|110064.3|110138.7|110074.4|110121.8|110059|10
1737682860000|2025-01-24 01:41:00|110125.1|110075.1|110124|110074|110125.6|110075.6|110123.5|110073.5|14
1737682870000|2025-01-24 01:41:10|110123.6|110073.6|110121.3|110071.3|110124|110074|110115.7|110065.7|10
1737682880000|2025-01-24 01:41:20|110120.5|110070.5|110117.2|110067.2|110121.9|110071.9|110113.7|110063.7|15
1737682890000|2025-01-24 01:41:30|110117.8|110067.8|110118.1|110068.1|110124.2|110070|110111|110049.5|37
1737682900000|2025-01-24 01:41:40|110116.3|110066.3|110117.8|110067.8|110121.3|110071.3|110113.4|110063.4|15
1737682910000|2025-01-24 01:41:50|110116.1|110066.1|110112.3|110062.3|110116.8|110066.8|110107.4|110057.4|24
1737682920000|2025-01-24 01:42:00|110112.1|110062.1|110104.4|110054.4|110112.1|110062.1|110102.7|110052.7|40
1737682930000|2025-01-24 01:42:10|110103.7|110053.7|110101.8|110051.8|110104.8|110054.8|110099.8|110049.8|15
1737682940000|2025-01-24 01:42:20|110101.3|110051.3|110094|110044|110103.6|110053.6|110094|110044|23
1737682950000|2025-01-24 01:42:30|110093.8|110043.8|110093.1|110043.1|110095.6|110045.6|110085.1|110035.1|41
1737682960000|2025-01-24 01:42:40|110091.5|110041.5|110093.6|110043.6|110109.3|110044.7|110085.9|110018.1|64
1737682970000|2025-01-24 01:42:50|110091.4|110041.4|110086.4|110036.4|110096.6|110046.6|110085.4|110035.4|72
1737682980000|2025-01-24 01:43:00|110089.2|110039.2|110092.4|110042.4|110094.6|110044.6|110085.5|110035.5|53
1737682990000|2025-01-24 01:43:10|110093.1|110043.1|110101.6|110051.6|110114.7|110051.8|110093.1|110034.5|32
1737683000000|2025-01-24 01:43:20|110101.1|110051.1|110103.1|110053.1|110105.4|110055.4|110100|110050|44
1737683010000|2025-01-24 01:43:30|110101.2|110051.2|110100.9|110050.9|110105.9|110055.9|110098.4|110048.4|35
1737683020000|2025-01-24 01:43:40|110101.1|110051.1|110097.1|110047.1|110102.1|110052.1|110092.6|110042.6|54
1737683030000|2025-01-24 01:43:50|110095.9|110045.9|110095.9|110045.9|110096.1|110046.1|110092.6|110042.6|10
1737683040000|2025-01-24 01:44:00|110098|110048|110101.4|110051.4|110102|110052|110098|110048|7
1737683050000|2025-01-24 01:44:10|110099.6|110049.6|110101.3|110051.3|110101.3|110051.3|110099.6|110049.6|4
1737683060000|2025-01-24 01:44:20|110101.7|110051.7|110103.5|110053.5|110103.5|110053.5|110101.7|110051.7|3
1737683070000|2025-01-24 01:44:30|110105|110055|110103|110053|110108.2|110058.2|110102.5|110052.5|26
1737683080000|2025-01-24 01:44:40|110103.2|110053.2|110095.6|110045.6|110105.5|110055.5|110095.6|110045.6|28
1737683090000|2025-01-24 01:44:50|110094.1|110044.1|110090.4|110040.4|110096.8|110046.8|110085.3|110035.3|33
1737683100000|2025-01-24 01:45:00|110088.3|110038.3|110086.6|110036.6|110095.3|110045.3|110085.8|110035.8|50
1737683110000|2025-01-24 01:45:10|110087|110037|110089.2|110039.2|110093.2|110043.2|110087|110037|24
1737683120000|2025-01-24 01:45:20|110089.7|110039.7|110091.5|110041.5|110096.1|110046.1|110087.8|110037.8|33
1737683130000|2025-01-24 01:45:30|110092.3|110042.3|110088.6|110038.6|110093|110043|110085.9|110035.9|31
1737683140000|2025-01-24 01:45:40|110087.6|110037.6|110089.4|110039.4|110090.3|110040.3|110084.9|110034.9|43
1737683150000|2025-01-24 01:45:50|110090.2|110040.2|110082.3|110032.3|110091|110041|110077.4|110027.4|52
1737683160000|2025-01-24 01:46:00|110079.7|110029.7|110084.6|110034.6|110099.4|110037.4|110078.1|110015.7|58
1737683170000|2025-01-24 01:46:10|110083.4|110033.4|110084.5|110034.5|110086.3|110036.3|110081.9|110031.9|40
1737683180000|2025-01-24 01:46:20|110085.3|110035.3|110085.4|110035.4|110086.1|110036.1|110083.6|110033.6|16
1737683190000|2025-01-24 01:46:30|110085.3|110035.3|110096.4|110046.4|110096.4|110046.4|110085.3|110035.3|20
1737683200000|2025-01-24 01:46:40|110097.4|110047.4|110107.6|110057.6|110111.2|110061.2|110097.4|110047.4|32
1737683210000|2025-01-24 01:46:50|110107.2|110057.2|110109.3|110059.3|110112.6|110062.6|110106.2|110056.2|23
1737683220000|2025-01-24 01:47:00|110110.7|110060.7|110108.9|110058.9|110110.7|110060.7|110108.8|110058.8|3
1737683230000|2025-01-24 01:47:10|110111|110061|110117.6|110067.6|110117.6|110067.6|110111|110061|14
1737683240000|2025-01-24 01:47:20|110115.7|110065.7|110118.3|110068.3|110118.6|110068.6|110115.7|110065.7|13
1737683250000|2025-01-24 01:47:30|110117.8|110067.8|110119.1|110069.1|110119.1|110069.1|110117.8|110067.8|10
1737683260000|2025-01-24 01:47:40|110118.6|110068.6|110119.6|110069.6|110122|110072|110117.5|110067.5|8
1737683270000|2025-01-24 01:47:50|110131|110057.4|110116.4|110066.4|110132.7|110068.9|110113.2|110053.9|11
1737683280000|2025-01-24 01:48:00|110115.7|110065.7|110114|110064|110117.9|110067.9|110113.3|110063.3|14
1737683290000|2025-01-24 01:48:10|110113.7|110063.7|110108.5|110058.5|110113.7|110063.7|110108.1|110058.1|6
1737683300000|2025-01-24 01:48:20|110111.6|110061.6|110105.7|110055.7|110111.6|110061.6|110102.9|110052.9|30
1737683310000|2025-01-24 01:48:30|110104|110054|110100.5|110050.5|110108.1|110058.1|110100.3|110050.3|50
1737683320000|2025-01-24 01:48:40|110102.7|110052.7|110103.5|110053.5|110105.2|110055.2|110102.7|110052.7|4
1737683330000|2025-01-24 01:48:50|110098.3|110048.3|110099.2|110049.2|110104.2|110054.2|110098.3|110048.3|28
1737683340000|2025-01-24 01:49:00|110098.4|110048.4|110100.1|110050.1|110102.8|110052.8|110094.7|110044.7|27
1737683350000|2025-01-24 01:49:10|110101.4|110051.4|110101.5|110051.5|110101.5|110051.5|110101.4|110051.4|2
1737683360000|2025-01-24 01:49:20|110100|110050|110098.6|110048.6|110100.1|110050.1|110098.6|110048.6|6
1737683370000|2025-01-24 01:49:30|110099.5|110049.5|110101.7|110051.7|110101.7|110051.7|110097.3|110047.3|11
1737683380000|2025-01-24 01:49:40|110100.3|110050.3|110102.7|110052.7|110104.8|110054.8|110100.3|110050.3|23
1737683390000|2025-01-24 01:49:50|110101.1|110051.1|110105.9|110055.9|110107.2|110057.2|110101.1|110051.1|11
1737683400000|2025-01-24 01:50:00|110106.5|110056.5|110113.6|110063.6|110114.2|110064.2|110106.5|110056.5|12
1737683410000|2025-01-24 01:50:10|110113.9|110063.9|110112.7|110062.7|110113.9|110063.9|110112.7|110062.7|3
1737683420000|2025-01-24 01:50:20|110113.9|110063.9|110113.1|110063.1|110116.7|110066.7|110113.1|110063.1|7
1737683430000|2025-01-24 01:50:30|110115|110065|110112.7|110062.7|110115|110065|110109.5|110059.5|6
1737683440000|2025-01-24 01:50:40|110113.9|110063.9|110112.6|110062.6|110113.9|110063.9|110112.5|110062.5|5
1737683450000|2025-01-24 01:50:50|110110.9|110060.9|110113.9|110063.9|110113.9|110063.9|110110.9|110060.9|2
1737683460000|2025-01-24 01:51:00|110113.7|110063.7|110103.5|110053.5|110113.7|110063.7|110101.9|110051.9|18
1737683470000|2025-01-24 01:51:10|110102.7|110052.7|110101.5|110051.5|110103.1|110053.1|110093.3|110043.3|22
1737683480000|2025-01-24 01:51:20|110103.6|110053.6|110112.3|110062.3|110116.4|110066.4|110103.6|110053.6|16
1737683490000|2025-01-24 01:51:30|110111.7|110061.7|110114.2|110064.2|110114.3|110064.3|110111.7|110061.7|8
1737683500000|2025-01-24 01:51:40|110114.5|110064.5|110119.9|110069.9|110119.9|110069.9|110114.5|110064.5|12
1737683510000|2025-01-24 01:51:50|110119|110069|110119.4|110069.4|110125.1|110075.1|110119|110069|16
1737683520000|2025-01-24 01:52:00|110121.2|110071.2|110120.8|110070.8|110122.9|110072.9|110119.1|110069.1|8
1737683530000|2025-01-24 01:52:10|110121.2|110071.2|110116|110066|110121.5|110071.5|110116|110066|10
1737683540000|2025-01-24 01:52:20|110116.7|110066.7|110118.5|110068.5|110118.8|110068.8|110115.2|110065.2|6
1737683550000|2025-01-24 01:52:30|110118.9|110068.9|110115|110065|110118.9|110068.9|110113.8|110063.8|13
1737683560000|2025-01-24 01:52:40|110115.4|110065.4|110115.4|110065.4|110115.4|110065.4|110115.4|110065.4|1
1737683570000|2025-01-24 01:52:50|110116.2|110066.2|110114.9|110064.9|110116.2|110066.2|110114.9|110064.9|3
1737683580000|2025-01-24 01:53:00|110113.9|110063.9|110125.3|110052.4|110125.3|110063.9|110113.3|110048.2|7
1737683590000|2025-01-24 01:53:10|110126.8|110049.9|110116.1|110066.1|110126.8|110070.9|110115.2|110049.9|6
1737683600000|2025-01-24 01:53:20|110115.5|110065.5|110115.5|110065.5|110116.1|110066.1|110113.4|110063.4|9
1737683610000|2025-01-24 01:53:30|110115.4|110065.4|110115.5|110065.5|110116.9|110066.9|110112.7|110062.7|8
1737683620000|2025-01-24 01:53:40|110115.1|110065.1|110116.1|110066.1|110117.3|110067.3|110111.7|110061.7|8
1737683630000|2025-01-24 01:53:50|110116.2|110066.2|110118.6|110068.6|110118.6|110068.6|110116.2|110066.2|8
1737683640000|2025-01-24 01:54:00|110117.4|110067.4|110131.2|110081.2|110131.2|110081.2|110117.4|110067.4|22
1737683650000|2025-01-24 01:54:10|110128.3|110078.3|110130.2|110080.2|110131.5|110081.5|110124.5|110074.5|33
1737683660000|2025-01-24 01:54:20|110128.8|110078.8|110131.8|110081.8|110134.5|110084.5|110125.4|110075.4|30
1737683670000|2025-01-24 01:54:30|110131.1|110081.1|110125.3|110075.3|110134|110084|110123|110073|18
1737683680000|2025-01-24 01:54:40|110125.6|110075.6|110126.7|110076.7|110126.9|110076.9|110124.8|110074.8|19
1737683690000|2025-01-24 01:54:50|110128.7|110078.7|110124.2|110074.2|110128.7|110078.7|110119.8|110069.8|13
1737683700000|2025-01-24 01:55:00|110123.9|110073.9|110126.3|110076.3|110126.5|110076.5|110123.5|110073.5|24
1737683710000|2025-01-24 01:55:10|110126.1|110076.1|110117.2|110067.2|110126.1|110076.1|110117.2|110067.2|11
1737683720000|2025-01-24 01:55:20|110118.8|110068.8|110113.3|110063.3|110118.8|110068.8|110109.4|110059.4|50
1737683730000|2025-01-24 01:55:30|110112.8|110062.8|110112.2|110062.2|110115.5|110065.5|110110.4|110060.4|23
1737683740000|2025-01-24 01:55:40|110111.2|110061.2|110104.4|110054.4|110111.2|110061.2|110097.7|110047.7|20
1737683750000|2025-01-24 01:55:50|110103.2|110053.2|110100.7|110050.7|110103.2|110053.2|110100.7|110050.7|6
1737683760000|2025-01-24 01:56:00|110102.2|110052.2|110102.9|110052.9|110105.3|110055.3|110100.9|110050.9|19
1737683770000|2025-01-24 01:56:10|110103.7|110053.7|110103.2|110053.2|110103.7|110053.7|110102.8|110052.8|6
1737683780000|2025-01-24 01:56:20|110102.8|110052.8|110107.6|110057.6|110110.7|110060.7|110102.8|110052.8|22
1737683790000|2025-01-24 01:56:30|110107.3|110057.3|110110.4|110060.4|110111.1|110061.1|110106.2|110056.2|18
1737683800000|2025-01-24 01:56:40|110110.6|110060.6|110112|110062|110112|110062|110110.4|110060.4|8
1737683810000|2025-01-24 01:56:50|110113.2|110063.2|110112.2|110062.2|110113.6|110063.6|110110.8|110060.8|11
1737683820000|2025-01-24 01:57:00|110114.1|110064.1|110098.9|110048.9|110115.2|110065.2|110098.3|110048.3|22
1737683830000|2025-01-24 01:57:10|110098.3|110048.3|110093.5|110043.5|110100.4|110050.4|110091.2|110041.2|48
1737683840000|2025-01-24 01:57:20|110094.1|110044.1|110093.3|110043.3|110099.2|110049.2|110093.3|110043.3|21
1737683850000|2025-01-24 01:57:30|110091.5|110041.5|110096.2|110046.2|110097.8|110047.8|110091|110041|26
1737683860000|2025-01-24 01:57:40|110097|110047|110108.2|110058.2|110109.4|110059.4|110097|110047|13
1737683870000|2025-01-24 01:57:50|110113.1|110063.1|110111.3|110061.3|110113.1|110063.1|110109.5|110059.5|7
1737683880000|2025-01-24 01:58:00|110111.9|110061.9|110106.9|110056.9|110111.9|110061.9|110106.9|110056.9|9
1737683890000|2025-01-24 01:58:10|110107.7|110057.7|110105.6|110055.6|110107.7|110057.7|110105.6|110055.6|3
1737683900000|2025-01-24 01:58:20|110103.8|110053.8|110102.8|110052.8|110106.6|110056.6|110102.1|110052.1|13
1737683910000|2025-01-24 01:58:30|110103.3|110053.3|110102.7|110052.7|110103.3|110053.3|110102.7|110052.7|2
1737683920000|2025-01-24 01:58:40|110102.1|110052.1|110096.3|110046.3|110102.1|110052.1|110096.3|110046.3|8
1737683930000|2025-01-24 01:58:50|110096.1|110046.1|110096.2|110046.2|110097.4|110047.4|110095.3|110045.3|8
1737683940000|2025-01-24 01:59:00|110096|110046|110088.9|110038.9|110097.4|110047.4|110088.3|110038.3|19
1737683950000|2025-01-24 01:59:10|110088.3|110038.3|110093.3|110043.3|110093.3|110043.3|110086.6|110036.6|6
1737683960000|2025-01-24 01:59:20|110092.7|110042.7|110085.2|110035.2|110092.7|110042.7|110080.2|110030.2|32
1737683970000|2025-01-24 01:59:30|110085|110035|110084.8|110034.8|110086|110036|110083.1|110033.1|5
1737683980000|2025-01-24 01:59:40|110084.5|110034.5|110081.3|110031.3|110084.5|110034.5|110080.7|110030.7|4
1737683990000|2025-01-24 01:59:50|110080.7|110030.7|110083.2|110033.2|110083.3|110033.3|110080.7|110030.7|7
1737684000000|2025-01-24 02:00:00|110082.4|110032.4|110075.6|110025.6|110084.8|110034.8|110074.3|110024.3|36
1737684010000|2025-01-24 02:00:10|110074.9|110024.9|110073.9|110023.9|110074.9|110024.9|110066.1|110016.1|18
1737684020000|2025-01-24 02:00:20|110074.5|110024.5|110075.4|110025.4|110075.6|110025.6|110074.5|110024.5|8
1737684030000|2025-01-24 02:00:30|110075.2|110025.2|110073.4|110023.4|110075.4|110025.4|110073.4|110023.4|4
1737684040000|2025-01-24 02:00:40|110074|110024|110065.4|110015.4|110074|110024|110063.2|110013.2|18
1737684050000|2025-01-24 02:00:50|110064.7|110014.7|110067|110017|110067|110017|110064.1|110014.1|8
1737684060000|2025-01-24 02:01:00|110069.6|110019.6|110069.4|110019.4|110071.1|110021.1|110066.6|110016.6|16
1737684070000|2025-01-24 02:01:10|110069.6|110019.6|110067.6|110017.6|110069.6|110019.6|110067.6|110017.6|5
1737684080000|2025-01-24 02:01:20|110068.7|110018.7|110073.8|110023.8|110073.8|110023.8|110068.1|110018.1|5
1737684090000|2025-01-24 02:01:30|110074.8|110024.8|110073.6|110023.6|110074.8|110024.8|110073.4|110023.4|4
1737684100000|2025-01-24 02:01:40|110072.8|110022.8|110077.8|110027.8|110078|110028|110072.8|110022.8|6
1737684110000|2025-01-24 02:01:50|110076.8|110026.8|110077.9|110027.9|110080.4|110030.4|110076.8|110026.8|15
1737684120000|2025-01-24 02:02:00|110078.9|110028.9|110080|110030|110081|110031|110076|110026|17
1737684130000|2025-01-24 02:02:10|110078.6|110028.6|110071.8|110021.8|110080.8|110030.8|110071.8|110021.8|12
1737684140000|2025-01-24 02:02:20|110071.5|110021.5|110071.7|110021.7|110074.8|110024.8|110069.4|110019.4|11
1737684150000|2025-01-24 02:02:30|110072.7|110022.7|110065.3|110015.3|110072.7|110022.7|110062.6|110012.6|16
1737684160000|2025-01-24 02:02:40|110063.9|110013.9|110060.9|110010.9|110066.1|110016.1|110060.6|110010.6|22
1737684180000|2025-01-24 02:03:00|110061.2|110011.2|110059.9|110009.9|110064|110014|110058.9|110008.9|13
1737684190000|2025-01-24 02:03:10|110058.9|110008.9|110052.7|110002.7|110061.5|110011.5|110052.3|110002.3|12
1737684200000|2025-01-24 02:03:20|110054.3|110004.3|110051.7|110001.7|110056.1|110006.1|110051.7|110001.7|8
1737684210000|2025-01-24 02:03:30|110052.3|110002.3|110055.6|110005.6|110059.8|110009.8|110051.3|110001.3|16
1737684230000|2025-01-24 02:03:50|110054.1|110004.1|110047.3|109997.3|110054.7|110004.7|110047.3|109997.3|11
1737684240000|2025-01-24 02:04:00|110045.8|109995.8|110052.3|110002.3|110052.3|110002.3|110043.4|109993.4|17
1737684250000|2025-01-24 02:04:10|110051.1|110001.1|110052.2|110002.2|110052.2|110002.2|110048.6|109998.6|14
1737684260000|2025-01-24 02:04:20|110052.8|110002.8|110049.6|109999.6|110052.8|110002.8|110047.2|109997.2|9
1737684270000|2025-01-24 02:04:30|110050.6|110000.6|110052|110002|110052.6|110002.6|110050.6|110000.6|6
1737684280000|2025-01-24 02:04:40|110052.6|110002.6|110047.9|109997.9|110052.6|110002.6|110047.9|109997.9|5
1737684290000|2025-01-24 02:04:50|110048.5|109998.5|110052.1|110002.1|110052.1|110002.1|110047.3|109997.3|7
1737684300000|2025-01-24 02:05:00|110053.6|110003.6|110054.5|110004.5|110054.5|110004.5|110052.9|110002.9|5
1737684310000|2025-01-24 02:05:10|110055.1|110005.1|110061.1|110011.1|110061.3|110011.3|110055.1|110005.1|10
1737684320000|2025-01-24 02:05:20|110060.6|110010.6|110060.9|110010.9|110064.7|110014.7|110059.4|110009.4|13
1737684330000|2025-01-24 02:05:30|110062.6|110012.6|110055.5|110005.5|110062.6|110012.6|110055.5|110005.5|10
1737684340000|2025-01-24 02:05:40|110056.1|110006.1|110068|110018|110070.3|110020.3|110056.1|110006.1|19
1737684350000|2025-01-24 02:05:50|110067.6|110017.6|110067.6|110017.6|110067.6|110017.6|110067.6|110017.6|1
1737684360000|2025-01-24 02:06:00|110066.8|110016.8|110060.2|110010.2|110067.6|110017.6|110060.2|110010.2|7
1737684370000|2025-01-24 02:06:10|110057|110007|110053.4|110003.4|110057|110007|110052.6|110002.6|8
1737684380000|2025-01-24 02:06:20|110055.2|110005.2|110054.2|110004.2|110055.3|110005.3|110053.1|110003.1|5
1737684390000|2025-01-24 02:06:30|110052.8|110002.8|110055.4|110005.4|110055.8|110005.8|110052.8|110002.8|10
1737684400000|2025-01-24 02:06:40|110055.2|110005.2|110054|110004|110055.2|110005.2|110053.2|110003.2|5
1737684410000|2025-01-24 02:06:50|110052.8|110002.8|110028.4|109978.4|110055.9|110005.9|110019.1|109961|29
1737684420000|2025-01-24 02:07:00|110038.1|109967.5|110026.8|109976.8|110038.4|109980.3|110025.2|109963.6|27
1737684430000|2025-01-24 02:07:10|110025.1|109975.1|110029.4|109979.4|110030.5|109980.5|110024.1|109974.1|19
1737684440000|2025-01-24 02:07:20|110028.4|109978.4|110031.1|109981.1|110031.7|109981.7|110026.3|109976.3|13
1737684450000|2025-01-24 02:07:30|110030.2|109980.2|110028.5|109978.5|110031.5|109981.5|110027.1|109977.1|22
1737684460000|2025-01-24 02:07:40|110027.9|109977.9|110027.9|109977.9|110028.3|109978.3|110027.9|109977.9|3
1737684470000|2025-01-24 02:07:50|110026|109976|110023.4|109973.4|110026|109976|110021.4|109971.4|11
1737684480000|2025-01-24 02:08:00|110022.2|109972.2|110010.9|109960.9|110023.6|109973.6|110005.2|109955.2|31
1737684490000|2025-01-24 02:08:10|110010.2|109960.2|110013.2|109963.2|110019.1|109969.1|110005|109955|33
1737684500000|2025-01-24 02:08:20|110012.2|109962.2|110012.4|109962.4|110018|109968|110010.3|109960.3|51
1737684510000|2025-01-24 02:08:30|110009.4|109959.4|110022.2|109972.2|110024.2|109974.2|110009.4|109959.4|43
1737684520000|2025-01-24 02:08:40|110020|109970|110026.8|109976.8|110028.3|109978.3|110017.7|109967.7|16
1737684530000|2025-01-24 02:08:50|110028|109978|110035.7|109985.7|110035.7|109985.7|110026.5|109976.5|27
1737684540000|2025-01-24 02:09:00|110035.1|109985.1|110037.4|109987.4|110049|109991.3|110033.6|109972.1|31
1737684550000|2025-01-24 02:09:10|110037.7|109987.7|110040.3|109990.3|110040.3|109990.3|110032.5|109982.5|25
1737684560000|2025-01-24 02:09:20|110038.2|109988.2|110036|109986|110039.9|109989.9|110034.1|109984.1|19
1737684570000|2025-01-24 02:09:30|110037.9|109987.9|110037|109987|110048|109990.5|110035.8|109974.4|12
1737684580000|2025-01-24 02:09:40|110037.1|109987.1|110042.8|109972.5|110043.8|109990.7|110033.9|109972.5|17
1737684590000|2025-01-24 02:09:50|110040.9|109971.3|110033.1|109983.1|110042.7|109985.2|110028.2|109965.3|23
1737684600000|2025-01-24 02:10:00|110031.7|109981.7|110031.6|109981.6|110042.2|109988.8|110028.2|109968.3|33
1737684610000|2025-01-24 02:10:10|110036.7|109986.7|110033.2|109983.2|110037.3|109987.3|110030.6|109980.6|17
1737684620000|2025-01-24 02:10:20|110036.6|109986.6|110039|109989|110048.5|109993.2|110029.8|109963.2|50
1737684630000|2025-01-24 02:10:30|110038.1|109988.1|110042.6|109992.6|110050.7|110000.7|110037.2|109987.2|48
1737684640000|2025-01-24 02:10:40|110041.5|109991.5|110044.9|109994.9|110044.9|109994.9|110038.8|109988.8|22
1737684650000|2025-01-24 02:10:50|110047.2|109997.2|110040.3|109990.3|110047.2|109997.2|110036.6|109986.6|16
1737684660000|2025-01-24 02:11:00|110038.6|109988.6|110029.4|109979.4|110041.5|109991.5|110028.6|109978.6|24
1737684670000|2025-01-24 02:11:10|110031.7|109981.7|110033.3|109983.3|110034.4|109984.4|110031.1|109981.1|18
1737684680000|2025-01-24 02:11:20|110034.2|109984.2|110025.4|109975.4|110034.2|109984.2|110023.5|109973.5|26
1737684690000|2025-01-24 02:11:30|110026.2|109976.2|110027.8|109977.8|110027.8|109977.8|110025.5|109975.5|13
1737684700000|2025-01-24 02:11:40|110026.2|109976.2|110025.2|109975.2|110027.9|109977.9|110020|109970|14
1737684710000|2025-01-24 02:11:50|110022.6|109972.6|110030|109980|110030.8|109980.8|110022|109972|16
1737684720000|2025-01-24 02:12:00|110028.9|109978.9|110023.4|109973.4|110031.2|109981.2|110018.4|109968.4|19
1737684730000|2025-01-24 02:12:10|110023.7|109973.7|110018.9|109968.9|110023.7|109973.7|110015.6|109965.6|25
1737684740000|2025-01-24 02:12:20|110019.3|109969.3|110015|109965|110019.6|109969.6|110009.6|109959.6|41
1737684750000|2025-01-24 02:12:30|110015.6|109965.6|110009.4|109959.4|110017.3|109967.3|110008.1|109958.1|27
1737684760000|2025-01-24 02:12:40|110011.3|109961.3|110006.2|109956.2|110018.8|109968.8|110006.2|109956.2|38
1737684770000|2025-01-24 02:12:50|110001.4|109951.4|110006.9|109956.9|110007|109957|109999.9|109949.9|43
1737684780000|2025-01-24 02:13:00|110006.5|109956.5|109987.2|109937.2|110006.5|109956.5|109986.6|109936.6|39
1737684790000|2025-01-24 02:13:10|109985.5|109935.5|109953.9|109903.9|109985.5|109935.5|109953.9|109889.9|52
1737684800000|2025-01-24 02:13:20|109963.3|109892.6|109945.4|109859.4|109963.3|109904.6|109925.6|109849.5|55
1737684810000|2025-01-24 02:13:30|109948.9|109862.9|109951.5|109853.8|109956.4|109872.2|109943.3|109849.6|48
1737684820000|2025-01-24 02:13:40|109950.4|109851.7|109956.9|109860.5|109960.3|109866.1|109950.4|109850.3|43
1737684830000|2025-01-24 02:13:50|109957.3|109861.8|109959|109868.3|109963.5|109869.6|109948.5|109854.4|38
1737684840000|2025-01-24 02:14:00|109959.1|109867.5|109951.2|109849.6|109963.3|109870|109948.5|109849.2|40
1737684850000|2025-01-24 02:14:10|109951.4|109852.3|109921.1|109823.2|109952.1|109857.5|109921.1|109823.2|40
1737684860000|2025-01-24 02:14:20|109926.7|109828.2|109899.3|109802.6|109927.4|109835.2|109896.1|109794.4|44
1737684870000|2025-01-24 02:14:30|109902.5|109800.9|109899|109790.4|109905.5|109800.9|109899|109789.9|35
1737684880000|2025-01-24 02:14:40|109896.3|109785.5|109889.2|109781.1|109900.4|109791.8|109885.2|109774.3|34
1737684890000|2025-01-24 02:14:50|109890.7|109778.9|109878.2|109773.3|109890.7|109780.1|109862.8|109753|50
1737684900000|2025-01-24 02:15:00|109843|109793|109822|109772|109843|109793|109819|109769|67
1737684910000|2025-01-24 02:15:10|109826|109776|109804|109754|109833|109783|109802|109752|74
1737684920000|2025-01-24 02:15:20|109806|109756|109779|109729|109807|109757|109778|109728|70
1737684930000|2025-01-24 02:15:30|109781|109731|109810|109760|109810|109760|109779|109729|70
1737684940000|2025-01-24 02:15:40|109809|109759|109811|109761|109816|109766|109799|109749|68
1737684950000|2025-01-24 02:15:50|109807|109757|109810|109760|109816|109766|109799|109749|75
1737684960000|2025-01-24 02:16:00|109813|109763|109794|109744|109813|109763|109784|109734|67
1737684970000|2025-01-24 02:16:10|109792|109742|109773|109723|109796|109746|109772|109722|64
1737684980000|2025-01-24 02:16:20|109774|109724|109772|109722|109784|109734|109764|109714|59
1737684990000|2025-01-24 02:16:30|109772|109722|109762|109712|109780|109730|109760|109710|75
1737685000000|2025-01-24 02:16:40|109760|109710|109764|109714|109771|109721|109758|109708|47
1737685010000|2025-01-24 02:16:50|109763|109713|109763|109713|109770|109720|109756|109706|55
1737685020000|2025-01-24 02:17:00|109762|109712|109763|109713|109764|109714|109747|109697|65
1737685030000|2025-01-24 02:17:10|109761|109711|109782|109682|109789|109717|109746|109682|67
1737685040000|2025-01-24 02:17:20|109778|109682|109776|109685|109782|109688|109762|109672|67
1737685050000|2025-01-24 02:17:30|109776|109681|109802|109710|109803|109714|109774|109681|61
1737685060000|2025-01-24 02:17:40|109801|109711|109795|109701|109811|109722|109784|109696|70
1737685070000|2025-01-24 02:17:50|109781|109699|109803|109720|109811|109720|109780|109698|66
1737685080000|2025-01-24 02:18:00|109804|109720|109801|109707|109813|109724|109800|109707|68
1737685090000|2025-01-24 02:18:10|109807|109711|109808|109718|109812|109730|109798|109711|68
1737685100000|2025-01-24 02:18:20|109805|109718|109811|109729|109819|109733|109800|109715|68
1737685110000|2025-01-24 02:18:30|109813|109726|109816|109728|109821|109733|109802|109712|69
1737685120000|2025-01-24 02:18:40|109821|109728|109822|109730|109839|109753|109814|109726|59
1737685130000|2025-01-24 02:18:50|109823|109732|109815|109725|109826|109736|109808|109717|65
1737685140000|2025-01-24 02:19:00|109814|109731|109800|109707|109820|109731|109794|109701|64
1737685150000|2025-01-24 02:19:10|109797|109706|109800|109712|109809|109721|109794|109706|55
1737685160000|2025-01-24 02:19:20|109800|109712|109799|109722|109801|109726|109788|109712|30
1737685170000|2025-01-24 02:19:30|109796|109719|109801|109713|109806|109719|109795|109710|35
1737685180000|2025-01-24 02:19:40|109800|109714|109799|109717|109805|109718|109783|109702|43
1737685190000|2025-01-24 02:19:50|109800|109716|109781|109696|109805|109720|109781|109696|38
1737685200000|2025-01-24 02:20:00|109787|109695|109773|109691|109787|109699|109771|109689|47
1737685210000|2025-01-24 02:20:10|109777|109689|109765|109682|109779|109695|109753|109673|62
1737685220000|2025-01-24 02:20:20|109766|109684|109772|109682|109779|109689|109762|109679|54
1737685230000|2025-01-24 02:20:30|109771|109678|109751|109661|109774|109689|109750|109661|58
1737685240000|2025-01-24 02:20:40|109748|109664|109757|109663|109764|109678|109744|109662|54
1737685250000|2025-01-24 02:20:50|109750|109663|109769|109682|109770|109682|109746|109663|53
1737685260000|2025-01-24 02:21:00|109769|109682|109765|109691|109772|109693|109757|109675|41
1737685270000|2025-01-24 02:21:10|109766|109691|109760|109687|109772|109702|109750|109686|42
1737685280000|2025-01-24 02:21:20|109760|109686|109755|109705|109768|109711|109755|109686|14
1737685290000|2025-01-24 02:21:30|109752|109702|109748|109678|109757|109707|109733|109677|38
1737685300000|2025-01-24 02:21:40|109738|109688|109761|109690|109762|109701|109735|109673|47
1737685310000|2025-01-24 02:21:50|109751|109690|109754|109704|109764|109704|109747|109688|41
1737685320000|2025-01-24 02:22:00|109755|109705|109763|109692|109767|109706|109751|109691|49
1737685330000|2025-01-24 02:22:10|109763|109690|109777|109707|109777|109717|109751|109687|43
1737685340000|2025-01-24 02:22:20|109764|109714|109784|109714|109784|109722|109764|109705|55
1737685350000|2025-01-24 02:22:30|109772|109722|109779|109729|109785|109735|109768|109713|54
1737685360000|2025-01-24 02:22:40|109779|109729|109786|109736|109792|109742|109777|109727|39
1737685370000|2025-01-24 02:22:50|109785|109735|109783|109733|109787|109737|109774|109724|55
1737685380000|2025-01-24 02:23:00|109786|109736|109786|109736|109793|109743|109782|109732|40
1737685390000|2025-01-24 02:23:10|109794|109744|109801|109751|109805|109755|109787|109737|50
1737685400000|2025-01-24 02:23:20|109800|109750|109804|109754|109813|109763|109800|109750|57
1737685410000|2025-01-24 02:23:30|109807|109757|109796|109746|109807|109757|109794|109744|34
1737685420000|2025-01-24 02:23:40|109795|109745|109800|109750|109804|109754|109792|109742|51
1737685430000|2025-01-24 02:23:50|109799|109749|109811|109761|109814|109764|109799|109749|44
1737685440000|2025-01-24 02:24:00|109811|109761|109827|109777|109828|109778|109810|109760|55
1737685450000|2025-01-24 02:24:10|109821|109771|109811|109761|109822|109772|109805|109755|51
1737685460000|2025-01-24 02:24:20|109811|109761|109826|109776|109830|109780|109811|109761|35
1737685470000|2025-01-24 02:24:30|109826|109776|109818|109768|109828|109778|109812|109762|41
1737685480000|2025-01-24 02:24:40|109819|109769|109802|109752|109822|109772|109802|109752|39
1737685490000|2025-01-24 02:24:50|109803|109753|109811|109761|109812|109762|109801|109751|49
1737685500000|2025-01-24 02:25:00|109810|109760|109817|109767|109817|109767|109802|109752|51
1737685510000|2025-01-24 02:25:10|109818|109768|109844|109794|109847|109797|109814|109764|59
1737685520000|2025-01-24 02:25:20|109843|109793|109844|109794|109847|109797|109836|109786|41
1737685530000|2025-01-24 02:25:30|109845|109795|109866|109816|109866|109816|109845|109795|54
1737685540000|2025-01-24 02:25:40|109860|109810|109853|109803|109865|109815|109852|109802|53
1737685550000|2025-01-24 02:25:50|109853|109803|109846|109796|109860|109810|109842|109792|41
1737685560000|2025-01-24 02:26:00|109843|109793|109838|109788|109847|109797|109836|109786|54
1737685570000|2025-01-24 02:26:10|109838|109788|109843|109793|109846|109796|109835|109785|59
1737685580000|2025-01-24 02:26:20|109842|109792|109850|109800|109859|109809|109840|109790|45
1737685590000|2025-01-24 02:26:30|109854|109804|109847|109797|109854|109804|109845|109795|48
1737685600000|2025-01-24 02:26:40|109847|109797|109850|109800|109855|109805|109843|109793|47
1737685610000|2025-01-24 02:26:50|109850|109800|109826|109776|109856|109806|109826|109776|55
1737685620000|2025-01-24 02:27:00|109827|109777|109826|109776|109837|109787|109826|109776|54
1737685630000|2025-01-24 02:27:10|109827|109777|109820|109770|109834|109784|109818|109768|55
1737685640000|2025-01-24 02:27:20|109820|109770|109818|109768|109821|109771|109813|109763|53
1737685650000|2025-01-24 02:27:30|109817|109767|109804|109754|109818|109768|109804|109754|57
1737685660000|2025-01-24 02:27:40|109808|109758|109809|109759|109812|109762|109808|109758|41
1737685670000|2025-01-24 02:27:50|109810|109760|109812|109762|109813|109763|109807|109757|38
1737685680000|2025-01-24 02:28:00|109812|109762|109822|109772|109823|109773|109809|109759|39
1737685690000|2025-01-24 02:28:10|109820|109770|109819|109769|109822|109772|109816|109766|48
1737685700000|2025-01-24 02:28:20|109822|109772|109829|109779|109830|109780|109822|109772|35
1737685710000|2025-01-24 02:28:30|109830|109780|109809|109759|109831|109781|109807|109757|36
1737685720000|2025-01-24 02:28:40|109809|109759|109806|109756|109810|109760|109806|109756|7
1737685730000|2025-01-24 02:28:50|109806|109756|109798|109748|109807|109757|109797|109747|23
1737685740000|2025-01-24 02:29:00|109798|109748|109796|109746|109798|109748|109796|109746|27
1737685750000|2025-01-24 02:29:10|109796|109746|109801|109751|109802|109752|109794|109744|27
1737685760000|2025-01-24 02:29:20|109803|109753|109795|109745|109803|109753|109790|109740|10
1737685770000|2025-01-24 02:29:30|109796|109746|109794|109744|109799|109749|109794|109744|35
1737685780000|2025-01-24 02:29:40|109794|109744|109796|109746|109797|109747|109794|109744|25
1737685790000|2025-01-24 02:29:50|109796|109746|109795|109745|109797|109747|109791|109741|17
1737685800000|2025-01-24 02:30:00|109793|109743|109789.6|109739.6|109805.2|109755.2|109789.6|109739.6|27
1737685810000|2025-01-24 02:30:10|109789|109739|109786|109736|109789.8|109739.8|109782|109732|12
1737685820000|2025-01-24 02:30:20|109785.3|109735.3|109799.4|109749.4|109799.4|109749.4|109784.8|109734.8|15
1737685830000|2025-01-24 02:30:30|109798.1|109748.1|109789.5|109739.5|109801|109751|109789.5|109739.5|17
1737685840000|2025-01-24 02:30:40|109788.6|109738.6|109783.6|109733.6|109790.6|109740.6|109777.6|109727.6|21
1737685850000|2025-01-24 02:30:50|109785.8|109735.8|109798.2|109748.2|109801.2|109751.2|109785.8|109735.8|23
1737685860000|2025-01-24 02:31:00|109797.5|109747.5|109779.6|109729.6|109797.5|109747.5|109779.2|109729.2|20
1737685870000|2025-01-24 02:31:10|109779.2|109729.2|109771.9|109721.9|109779.2|109729.2|109769.4|109719.4|27
1737685880000|2025-01-24 02:31:20|109772.6|109722.6|109783.1|109733.1|109783.1|109733.1|109770.3|109720.3|20
1737685890000|2025-01-24 02:31:30|109784.9|109734.9|109794.7|109744.7|109801.5|109747|109784.9|109729.9|26
1737685900000|2025-01-24 02:31:40|109795|109745|109792.8|109742.8|109807.5|109750.2|109792.8|109736.6|21
1737685910000|2025-01-24 02:31:50|109792.2|109742.2|109788|109738|109792.2|109742.2|109784.8|109734.8|27
1737685920000|2025-01-24 02:32:00|109788.6|109738.6|109784.6|109734.6|109790.7|109740.7|109784.6|109734.6|23
1737685930000|2025-01-24 02:32:10|109783.7|109733.7|109786.2|109736.2|109788.8|109738.8|109781.6|109731.6|15
1737685940000|2025-01-24 02:32:20|109785.6|109735.6|109786|109736|109786|109736|109781.5|109731.5|12
1737685950000|2025-01-24 02:32:30|109785.3|109735.3|109783.6|109733.6|109785.3|109735.3|109783.6|109733.6|8
1737685960000|2025-01-24 02:32:40|109784.2|109734.2|109776.1|109726.1|109784.2|109734.2|109775.4|109725.4|16
1737685970000|2025-01-24 02:32:50|109775.4|109725.4|109770.3|109720.3|109775.4|109725.4|109770.3|109720.3|15
1737685980000|2025-01-24 02:33:00|109767.9|109717.9|109785.1|109709.4|109785.1|109717.9|109765.3|109703.3|10
1737685990000|2025-01-24 02:33:10|109783.8|109707.5|109778.5|109702.6|109788.2|109712.3|109777.8|109702.1|20
1737686000000|2025-01-24 02:33:20|109779.8|109704.1|109780.3|109704.7|109780.3|109704.7|109779.8|109704.1|2
1737686010000|2025-01-24 02:33:30|109779.1|109703.4|109780.1|109704.5|109780.3|109704.7|109779.1|109703.4|3
1737686020000|2025-01-24 02:33:40|109780|109703.7|109784|109700.4|109784|109703.7|109780|109700.4|2
1737686030000|2025-01-24 02:33:50|109785.1|109702.8|109785.1|109707.3|109794.2|109719.5|109784.5|109702.8|19
1737686040000|2025-01-24 02:34:00|109783|109705.6|109774.5|109698|109784.1|109708.2|109774.5|109698|17
1737686050000|2025-01-24 02:34:10|109775.6|109699.4|109777.7|109702|109779.6|109702.7|109775.6|109699.4|6
1737686060000|2025-01-24 02:34:20|109778.4|109702.5|109794.1|109716.1|109794.9|109716.1|109777.7|109702|23
1737686070000|2025-01-24 02:34:30|109791.3|109713.3|109780.7|109697|109799.8|109713.3|109776.9|109693.8|40
1737686080000|2025-01-24 02:34:40|109783.5|109699.2|109776.3|109694.5|109789.3|109704.8|109776.3|109694.5|23
1737686090000|2025-01-24 02:34:50|109778.5|109696.8|109782.1|109698.1|109782.3|109699.8|109778.4|109694.7|12
1737686100000|2025-01-24 02:35:00|109779.1|109699.3|109776.6|109693.7|109783|109700.2|109772.4|109688.2|34
1737686110000|2025-01-24 02:35:10|109780.7|109699.7|109778.6|109695|109784.7|109701.9|109777.3|109693.2|26
1737686120000|2025-01-24 02:35:20|109776.4|109691.9|109777|109692.1|109785.2|109701.2|109775.1|109691.1|26
1737686130000|2025-01-24 02:35:30|109781|109692.7|109776.3|109691.4|109783.3|109697.1|109769.4|109688.4|32
1737686140000|2025-01-24 02:35:40|109772.8|109689.6|109779.5|109694.6|109781.8|109695.2|109770.5|109686.5|37
1737686150000|2025-01-24 02:35:50|109781.3|109694.5|109762.4|109682.3|109784.4|109699|109762.4|109679.6|38
1737686160000|2025-01-24 02:36:00|109762.2|109684.1|109756.1|109674.9|109769|109684.1|109756.1|109674.9|23
1737686170000|2025-01-24 02:36:10|109757.3|109681.1|109756.1|109672|109765.9|109683.6|109753.3|109670.7|35
1737686180000|2025-01-24 02:36:20|109756.3|109670.7|109755|109674.2|109758.7|109680.4|109753.4|109669.9|24
1737686190000|2025-01-24 02:36:30|109756.1|109674|109760.9|109678.6|109767|109684.7|109756.1|109665.3|43
1737686200000|2025-01-24 02:36:40|109758.4|109675.9|109771|109686.6|109780.5|109696.5|109758.4|109675.9|51
1737686210000|2025-01-24 02:36:50|109770.9|109686.5|109766.1|109687.3|109770.9|109688.1|109761|109680.7|44
1737686220000|2025-01-24 02:37:00|109763|109684.2|109760.6|109678.5|109773.2|109688.5|109760.2|109678.5|53
1737686230000|2025-01-24 02:37:10|109761.2|109680.2|109762.3|109683.5|109765.4|109688|109760.6|109678.4|43
1737686240000|2025-01-24 02:37:20|109759.7|109680.5|109761.9|109681.5|109765.4|109686.1|109753.2|109672.1|33
1737686250000|2025-01-24 02:37:30|109764.1|109683.8|109770.4|109687.5|109770.7|109688.9|109762.5|109682|35
1737686260000|2025-01-24 02:37:40|109768.6|109687.4|109758.5|109677.6|109774.6|109689.5|109755.6|109676.1|44
1737686270000|2025-01-24 02:37:50|109759.4|109678.6|109760.5|109677.9|109766.5|109688.1|109758.4|109672.1|36
1737686280000|2025-01-24 02:38:00|109758.9|109678.2|109754.4|109670.9|109760.4|109678.7|109751.4|109670.1|23
1737686290000|2025-01-24 02:38:10|109757.2|109673.8|109753.3|109674.3|109764.1|109677.7|109753.1|109672.6|22
1737686300000|2025-01-24 02:38:20|109756.1|109672.3|109752|109666.6|109758.2|109675|109749.2|109662.7|19
1737686310000|2025-01-24 02:38:30|109752.1|109662.4|109740.4|109656.4|109752.8|109668.9|109738.3|109654.9|22
1737686320000|2025-01-24 02:38:40|109738.9|109654.4|109739.5|109653.8|109745.3|109658.5|109735.6|109649.7|22
1737686330000|2025-01-24 02:38:50|109736.7|109653.7|109741.3|109656.4|109745.3|109658.7|109731.9|109651.2|34
1737686340000|2025-01-24 02:39:00|109739.1|109657.4|109744.1|109658|109744.1|109661.1|109732.8|109652.4|37
1737686350000|2025-01-24 02:39:10|109747|109659.2|109740.2|109653.5|109747|109660.7|109734.8|109651.4|28
1737686360000|2025-01-24 02:39:20|109738.8|109653.4|109756.5|109671.9|109761.7|109673.5|109737.6|109653.4|24
1737686370000|2025-01-24 02:39:30|109756.3|109673.2|109760.5|109680.9|109763.2|109682.6|109753.8|109671.9|18
1737686380000|2025-01-24 02:39:40|109757.6|109678.5|109759.1|109677.4|109762|109681|109756.2|109677|17
1737686390000|2025-01-24 02:39:50|109758.8|109677.5|109772.1|109689.6|109778.3|109692.2|109758.8|109677.5|41
1737686400000|2025-01-24 02:40:00|109774.4|109686.6|109761.7|109682|109776.6|109693.4|109758.2|109678.2|27
1737686410000|2025-01-24 02:40:10|109759.2|109679.3|109761|109677.8|109762.2|109679.3|109758.2|109677.7|6
1737686420000|2025-01-24 02:40:20|109759.2|109676.6|109752.9|109666.9|109765.2|109678.6|109751.1|109666.9|23
1737686430000|2025-01-24 02:40:30|109750.7|109667.5|109753.3|109665.3|109760.7|109670.3|109748.6|109663.8|21
1737686440000|2025-01-24 02:40:40|109758.3|109672.6|109727.2|109647.7|109758.3|109672.6|109727.2|109647.7|26
1737686450000|2025-01-24 02:40:50|109724.7|109645.1|109727.8|109642.9|109731.8|109645.1|109720.4|109635.7|13
1737686460000|2025-01-24 02:41:00|109724.3|109644.1|109726.6|109640.4|109726.6|109644.8|109720.6|109634.7|25
1737686470000|2025-01-24 02:41:10|109730.2|109645.5|109731.1|109646|109731.7|109648.5|109717.9|109634.7|25
1737686480000|2025-01-24 02:41:20|109728.5|109645.2|109727|109646.2|109729.6|109651.4|109723.3|109642.1|22
1737686490000|2025-01-24 02:41:30|109724.7|109646.9|109724.7|109645.8|109729.5|109648.3|109723.2|109644.9|15
1737686500000|2025-01-24 02:41:40|109722.5|109643|109723.3|109640.8|109724.5|109643|109720.4|109637.9|14
1737686510000|2025-01-24 02:41:50|109725|109639.8|109718.2|109635.2|109725|109641.8|109715.7|109632.4|15
1737686520000|2025-01-24 02:42:00|109715|109632.5|109718.7|109635.2|109718.7|109635.2|109715|109632.5|6
1737686530000|2025-01-24 02:42:10|109716.1|109631.9|109709.9|109626.6|109718.4|109634.4|109709.9|109626.6|25
1737686540000|2025-01-24 02:42:20|109706.8|109623.1|109701.2|109620.2|109707.4|109623.6|109692.5|109612.4|28
1737686550000|2025-01-24 02:42:30|109703.6|109620.4|109719.3|109630.4|109730.6|109637.3|109703.6|109620.4|36
1737686560000|2025-01-24 02:42:40|109721.7|109633.3|109717.6|109632.6|109723.5|109636.5|109711.8|109627.3|46
1737686570000|2025-01-24 02:42:50|109716.1|109631.6|109715.4|109632.5|109727.6|109638.9|109708.9|109625.2|56
1737686580000|2025-01-24 02:43:00|109717.9|109635.1|109716.4|109614.9|109723|109638.6|109699.2|109614.5|57
1737686590000|2025-01-24 02:43:10|109711.9|109625.4|109694|109611|109714.3|109625.4|109694|109610.2|27
1737686600000|2025-01-24 02:43:20|109695|109612.4|109698.5|109617.2|109700|109617.6|109692.2|109609.2|39
1737686610000|2025-01-24 02:43:30|109696.3|109613.1|109696.3|109610.5|109700.6|109619.1|109688.4|109608|50
1737686620000|2025-01-24 02:43:40|109699.4|109612.9|109696.3|109614.1|109706.7|109620|109692.4|109606.9|54
1737686630000|2025-01-24 02:43:50|109695.8|109611.9|109697.9|109604.9|109706.3|109613.9|109684.2|109601.4|50
1737686640000|2025-01-24 02:44:00|109697.7|109606.7|109694.7|109608.3|109708.8|109614|109684.3|109599.3|44
1737686650000|2025-01-24 02:44:10|109696.9|109611|109690.8|109601.2|109701.1|109613|109683.3|109601.2|33
1737686660000|2025-01-24 02:44:20|109687.8|109601.4|109684.6|109596.7|109687.8|109601.5|109673.9|109592.8|43
1737686670000|2025-01-24 02:44:30|109681.7|109595.1|109672.3|109593.1|109684.5|109598.5|109669|109589.2|42
1737686680000|2025-01-24 02:44:40|109674|109598|109673.8|109597.7|109687.7|109601.8|109666.2|109588.3|64
1737686690000|2025-01-24 02:44:50|109675.5|109598.9|109676|109598.6|109685.2|109604.1|109671.6|109592.7|60
1737686700000|2025-01-24 02:45:00|109672.8|109595.5|109676.6|109600.3|109691.1|109605|109672.1|109593.2|66
1737686710000|2025-01-24 02:45:10|109680.3|109604.1|109702.7|109612.5|109702.7|109613.1|109677.9|109597.3|51
1737686720000|2025-01-24 02:45:20|109692.5|109610.1|109684.9|109604|109699.1|109612|109677.5|109601.1|63
1737686730000|2025-01-24 02:45:30|109680.1|109599.8|109688.9|109596.5|109696.6|109605.5|109680.1|109592.3|22
1737686740000|2025-01-24 02:45:40|109690.1|109598.8|109688.7|109600.8|109698.5|109613.9|109674.5|109596.1|47
1737686750000|2025-01-24 02:45:50|109688.2|109600.5|109677.8|109598.7|109690.2|109605.6|109677.8|109598.7|16
1737686760000|2025-01-24 02:46:00|109677.9|109598.6|109689.4|109602.2|109693|109609|109669.9|109593.7|42
1737686770000|2025-01-24 02:46:10|109687.3|109601.4|109689.7|109598.2|109692.1|109603.6|109673.2|109589.4|25
1737686780000|2025-01-24 02:46:20|109687.1|109598.5|109687.3|109600.1|109690.3|109602.2|109682.2|109596.9|20
1737686790000|2025-01-24 02:46:30|109683.7|109597.3|109685.8|109598.6|109688.2|109600.6|109682.2|109596.3|15
1737686800000|2025-01-24 02:46:40|109687.7|109600.5|109693.4|109604.5|109696.1|109607.4|109682.6|109594.7|34
1737686810000|2025-01-24 02:46:50|109695|109604.3|109694.1|109612|109695|109612|109686.5|109597.6|30
1737686820000|2025-01-24 02:47:00|109696.2|109610.3|109685.8|109608.2|109703.3|109612.3|109684.6|109605.2|45
1737686830000|2025-01-24 02:47:10|109682.2|109609.5|109691.5|109607.7|109693.8|109612.4|109679.6|109602.2|42
1737686840000|2025-01-24 02:47:20|109688.2|109605|109696.9|109611.7|109696.9|109611.7|109688.2|109603.8|22
1737686850000|2025-01-24 02:47:30|109694.6|109613.3|109696.7|109613.8|109696.9|109614|109693.8|109610.1|7
1737686860000|2025-01-24 02:47:40|109698.5|109615.5|109696.3|109612.2|109701.1|109615.5|109690.3|109606|34
1737686870000|2025-01-24 02:47:50|109704.7|109616.9|109690.8|109603.3|109704.7|109617.5|109690.3|109603.3|43
1737686880000|2025-01-24 02:48:00|109692.5|109604.8|109684.3|109599.4|109692.5|109607.8|109683.7|109599.3|39
1737686890000|2025-01-24 02:48:10|109686.7|109601.6|109688.6|109604|109688.6|109604|109673.8|109592.8|36
1737686900000|2025-01-24 02:48:20|109689.3|109603.5|109694.1|109608.8|109695.9|109612.7|109686.2|109602.2|28
1737686910000|2025-01-24 02:48:30|109691.6|109607.1|109675.3|109602.5|109691.6|109609.2|109675.2|109599.4|41
1737686920000|2025-01-24 02:48:40|109677.3|109600.1|109668.6|109596.8|109677.3|109604.4|109667.9|109591.9|53
1737686930000|2025-01-24 02:48:50|109669.4|109596.7|109671.5|109595.1|109675.1|109599.5|109667.7|109593.2|27
1737686940000|2025-01-24 02:49:00|109670.2|109596.1|109662.5|109588.4|109673.9|109596.1|109658.9|109584.7|45
1737686950000|2025-01-24 02:49:10|109665.8|109590.4|109676.3|109601.9|109676.8|109602.8|109663.4|109590.4|53
1737686960000|2025-01-24 02:49:20|109673.4|109599.4|109672.4|109598.2|109683|109605.4|109671.9|109597.8|36
1737686970000|2025-01-24 02:49:30|109675.8|109601.6|109668.3|109594.4|109675.8|109601.6|109666.3|109592.5|52
1737686980000|2025-01-24 02:49:40|109675.5|109595.6|109662.7|109588.6|109677.2|109599.3|109659.7|109587|41
1737686990000|2025-01-24 02:49:50|109663.4|109588.9|109668.7|109588.5|109673|109597.1|109644.7|109584.2|60
1737687000000|2025-01-24 02:50:00|109665.5|109587.7|109665.7|109589.4|109672.6|109596.7|109646.7|109587|60
1737687010000|2025-01-24 02:50:10|109659.2|109587.4|109667.2|109590.8|109669.3|109600.2|109644.7|109585.7|60
1737687020000|2025-01-24 02:50:20|109663.2|109589.9|109664.7|109590.7|109672.1|109591.8|109657.9|109586|42
1737687030000|2025-01-24 02:50:30|109662.5|109588.4|109661|109588.3|109669.9|109599.2|109645.9|109585.6|61
1737687040000|2025-01-24 02:50:40|109648.3|109598.3|109666.3|109586.9|109678.5|109599.4|109643.9|109584.6|59
1737687050000|2025-01-24 02:50:50|109668.2|109589.4|109665.1|109589.3|109672.2|109599.1|109648.7|109586.2|37
1737687060000|2025-01-24 02:51:00|109667.2|109591.5|109660.1|109589.7|109679.1|109603.9|109653.6|109586.8|54
1737687070000|2025-01-24 02:51:10|109663.4|109588.9|109671.2|109593.3|109675.1|109605.6|109650.9|109584.3|46
1737687080000|2025-01-24 02:51:20|109672.4|109594.9|109674.2|109597.1|109680.1|109610.4|109653.3|109592.9|63
1737687090000|2025-01-24 02:51:30|109671.6|109597.7|109675.4|109599.7|109679.7|109611.9|109658.3|109597.7|51
1737687100000|2025-01-24 02:51:40|109674.1|109598.3|109685.2|109598.5|109685.2|109614.1|109659.8|109596.3|56
1737687110000|2025-01-24 02:51:50|109686|109599.3|109685.2|109596.6|109690|109605.2|109673.9|109596.6|41
1737687120000|2025-01-24 02:52:00|109687.3|109598.7|109692.7|109607.9|109698|109614.6|109682.5|109598.2|56
1737687130000|2025-01-24 02:52:10|109698.4|109614.7|109697.7|109609.5|109707.5|109622.9|109690|109607|58
1737687140000|2025-01-24 02:52:20|109703.5|109616.1|109695.6|109619.6|109721.2|109624.9|109695.2|109610|37
1737687150000|2025-01-24 02:52:30|109695.3|109618.7|109694.6|109616.2|109701.4|109620.8|109689.7|109613.7|37
1737687160000|2025-01-24 02:52:40|109693.1|109615|109702.3|109623|109703|109624.3|109690.3|109613.3|27
1737687170000|2025-01-24 02:52:50|109701.2|109621.9|109691.7|109612.7|109704.6|109625.4|109691.2|109612.7|32
1737687180000|2025-01-24 02:53:00|109695.2|109617.8|109694.5|109616.3|109702.6|109621.5|109691.3|109613.5|29
1737687190000|2025-01-24 02:53:10|109693.8|109615.8|109694|109617.4|109702.5|109619.3|109692.2|109610.3|28
1737687200000|2025-01-24 02:53:20|109699.6|109617.7|109699.9|109621.4|109707|109628.6|109692.3|109609.9|29
1737687210000|2025-01-24 02:53:30|109702.6|109622.6|109698|109620.2|109702.9|109622.6|109695.9|109618.1|17
1737687220000|2025-01-24 02:53:40|109695.4|109617.6|109698|109620.4|109702.8|109622|109695.4|109616.4|22
1737687230000|2025-01-24 02:53:50|109701.8|109619.9|109691.9|109609.7|109704.2|109625.6|109685.4|109607.9|23
1737687240000|2025-01-24 02:54:00|109691.1|109612.4|109687.3|109610|109694.8|109613.6|109681.1|109608|35
1737687250000|2025-01-24 02:54:10|109693|109609.6|109693|109608.6|109695.1|109612.2|109682.6|109607.4|31
1737687260000|2025-01-24 02:54:20|109689.2|109606.5|109687|109611.1|109695|109614.4|109678.1|109603.8|35
1737687270000|2025-01-24 02:54:30|109686.2|109612.4|109686.9|109611.2|109686.9|109612.4|109685.3|109610.2|6
1737687280000|2025-01-24 02:54:40|109689.4|109613.7|109687.5|109611.4|109695.8|109621.1|109686.1|109610.3|19
1737687290000|2025-01-24 02:54:50|109695.6|109612.4|109696|109618.1|109699.1|109618.9|109691|109612.4|32
1737687300000|2025-01-24 02:55:00|109693.7|109616.9|109681.9|109604.5|109704|109622|109681.9|109604.5|27
1737687310000|2025-01-24 02:55:10|109689.4|109604.6|109684.6|109606.8|109694.8|109611.3|109681.7|109604.6|27
1737687320000|2025-01-24 02:55:20|109689.9|109606.3|109687.4|109609.1|109695.3|109613.6|109684.7|109606.1|14
1737687330000|2025-01-24 02:55:30|109694.4|109610.4|109687.4|109606.1|109696|109615|109680.5|109603.5|30
1737687340000|2025-01-24 02:55:40|109684.5|109605.1|109687.5|109605.6|109691|109606.4|109681.2|109601.6|24
1737687350000|2025-01-24 02:55:50|109693.6|109608.5|109687.1|109605.5|109699.9|109617.7|109687.1|109605.4|23
1737687360000|2025-01-24 02:56:00|109692.2|109605|109689.8|109606.5|109694|109608|109683.8|109605|10
1737687370000|2025-01-24 02:56:10|109690.8|109610.8|109684.3|109607.5|109699.7|109616.7|109682.4|109606.5|25
1737687380000|2025-01-24 02:56:20|109687.9|109611.1|109675.6|109599.2|109694.1|109611.7|109671|109596.2|33
1737687390000|2025-01-24 02:56:30|109676.4|109600.5|109680.3|109604.4|109694.8|109611.8|109676.4|109600.3|28
1737687400000|2025-01-24 02:56:40|109688.3|109606.3|109684.7|109606.9|109694.5|109613.6|109682.1|109605.3|33
1737687410000|2025-01-24 02:56:50|109684.2|109609.1|109692.7|109613.7|109698.2|109617|109684.2|109607.3|19
1737687420000|2025-01-24 02:57:00|109692.4|109614.4|109694.3|109610.4|109697.5|109615|109688.9|109609.1|23
1737687430000|2025-01-24 02:57:10|109696.4|109611.6|109692|109613.9|109699.6|109619.5|109687.7|109610.1|26
1737687440000|2025-01-24 02:57:20|109697.9|109615.9|109700.1|109623.1|109703.9|109625.2|109692.2|109613.9|29
1737687450000|2025-01-24 02:57:30|109697.5|109621.2|109700.9|109623|109706.7|109626|109692.6|109615|44
1737687460000|2025-01-24 02:57:40|109700.4|109622.8|109696.4|109620.6|109707.1|109628.7|109695|109619.3|30
1737687470000|2025-01-24 02:57:50|109695.9|109619.9|109695.9|109611.8|109701.4|109622.1|109681.7|109603.9|34
1737687480000|2025-01-24 02:58:00|109698|109617.5|109686.8|109609.4|109698.8|109618.5|109686.6|109609.2|19
1737687490000|2025-01-24 02:58:10|109687.5|109610.6|109685.3|109608.2|109688.9|109612|109677|109604.8|31
1737687500000|2025-01-24 02:58:20|109684.5|109609.5|109689.7|109613.6|109694.9|109613.9|109684.4|109607.2|28
1737687510000|2025-01-24 02:58:30|109688.4|109612.3|109687.1|109609.9|109693.4|109612.3|109675.3|109602.4|18
1737687520000|2025-01-24 02:58:40|109690.2|109611.8|109669|109593.4|109690.2|109611.8|109669|109593.4|35
1737687530000|2025-01-24 02:58:50|109675.3|109595.7|109667.5|109593.6|109677.2|109597.6|109664.4|109590.4|29
1737687540000|2025-01-24 02:59:00|109653.6|109603.6|109677|109592|109677|109603.8|109647.1|109587.4|32
1737687550000|2025-01-24 02:59:10|109678.9|109592.9|109670.8|109588.2|109678.9|109593.2|109669.9|109584.5|18
1737687560000|2025-01-24 02:59:20|109670.2|109585.1|109675.4|109585.7|109675.4|109587.6|109668.1|109582.9|26
1737687570000|2025-01-24 02:59:30|109672.6|109585.3|109671.6|109589.7|109676.4|109591.7|109670.8|109583.8|20
1737687580000|2025-01-24 02:59:40|109673.6|109588.8|109675.2|109589.5|109680.2|109591.4|109673|109588.8|19
1737687590000|2025-01-24 02:59:50|109677.6|109590.6|109664.6|109581.4|109681.8|109592.6|109662.1|109578.9|26
1737687600000|2025-01-24 03:00:00|109666.6|109583.8|109665|109582.6|109673.9|109586.9|109662.5|109580.8|25
1737687610000|2025-01-24 03:00:10|109663.5|109582.7|109673.9|109586.6|109674.7|109589.3|109663.5|109581.4|27
1737687620000|2025-01-24 03:00:20|109674.3|109589.6|109666.4|109584.3|109679.5|109589.6|109666.4|109583|25
1737687630000|2025-01-24 03:00:30|109668.7|109584.9|109666.2|109584|109674.3|109587.4|109666.2|109582.4|27
1737687640000|2025-01-24 03:00:40|109666|109583.1|109650.8|109579.3|109672.7|109583.7|109650.2|109574.7|26
1737687650000|2025-01-24 03:00:50|109653.2|109582|109648.8|109577.4|109653.2|109586.8|109635.8|109576.7|13
1737687660000|2025-01-24 03:01:00|109648|109578.1|109659.7|109587.8|109664.2|109595.3|109636.5|109578.1|19
1737687670000|2025-01-24 03:01:10|109659.8|109587.3|109645.9|109595.9|109662.5|109596.9|109644.5|109583.3|19
1737687680000|2025-01-24 03:01:20|109643.6|109593.6|109652.6|109577.8|109664.3|109593.6|109643.6|109577.8|24
1737687690000|2025-01-24 03:01:30|109652.3|109579.3|109654.8|109580.3|109656.9|109582.4|109649.6|109579.3|21
1737687700000|2025-01-24 03:01:40|109654.9|109579.2|109668.6|109585.1|109669.8|109588.8|109654.9|109579.2|30
1737687710000|2025-01-24 03:01:50|109670.4|109584.8|109664.3|109587.9|109671.3|109592.2|109663.5|109584.8|22
1737687720000|2025-01-24 03:02:00|109668.4|109588.8|109664.7|109588.9|109673.7|109593.5|109662.9|109587.1|31
1737687730000|2025-01-24 03:02:10|109668.2|109588.4|109667.3|109588|109672.1|109591.2|109664.2|109587.5|19
1737687740000|2025-01-24 03:02:20|109670.5|109588.3|109661.1|109585.3|109673.4|109592.9|109655.8|109579|18
1737687750000|2025-01-24 03:02:30|109659|109583.2|109658.8|109583.6|109660|109584|109655.8|109583.2|6
1737687760000|2025-01-24 03:02:40|109660.8|109585.7|109655|109583.1|109668.6|109588|109655|109581.4|17
1737687770000|2025-01-24 03:02:50|109652.9|109581.1|109637|109587|109652.9|109587.8|109637|109578.4|9
1737687780000|2025-01-24 03:03:00|109637.4|109587.4|109654.3|109582|109656.5|109593.5|109637.4|109577.3|18
1737687790000|2025-01-24 03:03:10|109641.6|109580|109653.6|109581.8|109656.3|109591.6|109641.6|109576.9|19
1737687800000|2025-01-24 03:03:20|109652.7|109581.3|109609.4|109559.4|109654.8|109583.4|109609.4|109549.8|22
1737687810000|2025-01-24 03:03:30|109622.1|109549.8|109617.8|109546.8|109622.1|109559.4|109609.4|109544.8|22
1737687820000|2025-01-24 03:03:40|109621|109544.8|109617.1|109545.2|109621|109547.3|109614.9|109542.6|22
1737687830000|2025-01-24 03:03:50|109620.2|109543.2|109617.5|109546.6|109620.2|109548.8|109617.3|109543.1|18
1737687840000|2025-01-24 03:04:00|109620.7|109551.9|109616.3|109542.7|109625.6|109552|109614|109541.9|29
1737687850000|2025-01-24 03:04:10|109616.8|109544.7|109616.8|109543.2|109616.8|109545.2|109616.8|109542.7|21
1737687860000|2025-01-24 03:04:20|109620.8|109545.2|109623.3|109549.5|109626.5|109552.1|109620.8|109543.2|19
1737687870000|2025-01-24 03:04:30|109624.9|109551.5|109623.2|109551.6|109626.6|109553.9|109623.2|109549.5|13
1737687880000|2025-01-24 03:04:40|109625.5|109553.9|109607.2|109532.7|109625.5|109553.9|109607.2|109532.7|26
1737687890000|2025-01-24 03:04:50|109606.6|109534.7|109606.6|109535|109606.6|109535|109606.6|109534.7|2
1737687900000|2025-01-24 03:05:00|109608.5|109533|109615.4|109543.1|109620.9|109558.5|109608.5|109533|16
1737687910000|2025-01-24 03:05:10|109618.7|109545.1|109622.7|109548|109622.7|109559.4|109609.2|109545.1|8
1737687920000|2025-01-24 03:05:20|109622.5|109547.7|109632.6|109558.2|109632.6|109558.2|109620.5|109547.7|12
1737687930000|2025-01-24 03:05:30|109630.6|109558.7|109624.2|109551.6|109632.7|109558.7|109624.2|109551.2|8
1737687940000|2025-01-24 03:05:40|109622.3|109550.4|109620.3|109548.4|109622.3|109560.4|109610.4|109548.4|9
1737687950000|2025-01-24 03:05:50|109619.3|109547.7|109628.6|109557.2|109630.7|109557.2|109619.3|109547.7|14
1737687960000|2025-01-24 03:06:00|109631.8|109562.3|109639.7|109561.8|109639.7|109562.3|109629.8|109553.8|26
1737687970000|2025-01-24 03:06:10|109637.1|109560.1|109616.6|109543.7|109641.4|109565.4|109601.3|109539.4|21
1737687980000|2025-01-24 03:06:20|109619|109543.5|109621.3|109546.2|109628.2|109548.3|109616.2|109542.8|13
1737687990000|2025-01-24 03:06:30|109636.9|109550.2|109635.1|109562.5|109644.9|109569.9|109635.1|109550.2|23
1737688000000|2025-01-24 03:06:40|109634.2|109562.1|109638.8|109562|109638.8|109562.1|109632.1|109554.4|24
1737688010000|2025-01-24 03:06:50|109638.5|109561.5|109654.2|109578.5|109654.2|109578.5|109636|109561.5|20
1737688020000|2025-01-24 03:07:00|109651.7|109576|109646.8|109573.5|109654.2|109578.5|109646.1|109569.9|26
1737688030000|2025-01-24 03:07:10|109645.9|109573.4|109645.8|109571.2|109645.9|109573.4|109645.8|109571.2|5
1737688040000|2025-01-24 03:07:20|109645.5|109571.5|109640.1|109568.1|109648.3|109573.5|109638.1|109566|13
1737688050000|2025-01-24 03:07:30|109640.8|109568.9|109653.9|109579.4|109663.7|109582.9|109640.8|109568.9|33
1737688060000|2025-01-24 03:07:40|109657|109582.9|109654.4|109580.4|109657.5|109583.1|109653.2|109580.4|7
1737688070000|2025-01-24 03:07:50|109652.8|109584.2|109666.1|109591.1|109668.9|109591.5|109652.8|109584|17
1737688080000|2025-01-24 03:08:00|109663.1|109588.1|109667.7|109591|109670.9|109595.2|109660.8|109585.9|30
1737688090000|2025-01-24 03:08:10|109666.5|109590.5|109668|109590.3|109672.2|109596|109665.4|109590.3|20
1737688100000|2025-01-24 03:08:20|109667.6|109589.4|109684.8|109591.3|109684.8|109595|109667.1|109588.3|22
1737688110000|2025-01-24 03:08:30|109682.9|109594.4|109683|109596.1|109687.9|109597.8|109681.8|109591.3|16
1737688120000|2025-01-24 03:08:40|109681.8|109596.9|109684.2|109600.1|109684.6|109600.1|109681.1|109596.9|23
1737688130000|2025-01-24 03:08:50|109684.6|109598.1|109682.2|109596.7|109688.8|109600.1|109680.6|109594.7|18
1737688140000|2025-01-24 03:09:00|109690.4|109602.4|109683.4|109596.9|109691.3|109602.4|109683.4|109596.1|27
1737688150000|2025-01-24 03:09:10|109683.8|109597|109682|109591.5|109688.5|109598.3|109682|109591.5|22
1737688160000|2025-01-24 03:09:20|109682.6|109593.3|109689|109596.6|109690.6|109598.2|109679.5|109587.9|17
1737688170000|2025-01-24 03:09:30|109688.5|109596.4|109676.5|109589.6|109688.9|109596.7|109676.5|109589.6|13
1737688180000|2025-01-24 03:09:40|109675.6|109587.6|109682.4|109596|109682.4|109596|109675.6|109585.8|12
1737688190000|2025-01-24 03:09:50|109685.2|109594.3|109696.7|109604.3|109696.7|109604.3|109682.4|109592.3|17
1737688200000|2025-01-24 03:10:00|109694.3|109604.4|109693.8|109600.1|109700.8|109606.4|109692|109599.5|11
1737688210000|2025-01-24 03:10:10|109694.9|109602.1|109726|109621.5|109738.1|109627.9|109694.9|109601.8|46
1737688220000|2025-01-24 03:10:20|109725.9|109621.7|109753|109641|109753.2|109646.7|109723.7|109617.2|56
1737688230000|2025-01-24 03:10:30|109751.1|109639.2|109752.2|109656.3|109762.3|109658|109746.8|109638.8|45
1737688240000|2025-01-24 03:10:40|109749.9|109656.6|109742.3|109650.7|109761|109657.4|109742.3|109650.7|34
1737688250000|2025-01-24 03:10:50|109743.9|109651|109745.2|109653.8|109747.5|109654.7|109740.9|109647.5|26
1737688260000|2025-01-24 03:11:00|109747.2|109654.5|109744|109652.8|109750.1|109656|109739.3|109647.7|28
1737688270000|2025-01-24 03:11:10|109745.2|109652.2|109742.1|109650.5|109746.3|109655.3|109740.2|109642.9|32
1737688280000|2025-01-24 03:11:20|109744.5|109652.6|109726.6|109630.6|109745.6|109655.9|109724.5|109627.7|44
1737688290000|2025-01-24 03:11:30|109725.3|109629.1|109726|109623.6|109728.8|109629.1|109707.6|109614.9|37
1737688300000|2025-01-24 03:11:40|109728.6|109618.6|109737.7|109639.4|109738.1|109639.4|109716|109618.6|35
1737688310000|2025-01-24 03:11:50|109740|109641.8|109734.2|109638.1|109743.7|109643.1|109732.4|109636|27
1737688320000|2025-01-24 03:12:00|109733.4|109637.1|109731.3|109627|109734.4|109637.1|109721|109622.9|32
1737688330000|2025-01-24 03:12:10|109730.7|109628.3|109732.2|109633.8|109735.1|109637.1|109724.2|109623.2|31
1737688340000|2025-01-24 03:12:20|109730.9|109627.4|109711.4|109615.7|109733.4|109635.2|109709.8|109607.5|33
1737688350000|2025-01-24 03:12:30|109711.6|109617.1|109717.1|109614.9|109718.9|109617.1|109699.4|109600.7|34
1737688360000|2025-01-24 03:12:40|109715.1|109615.6|109704.7|109605.1|109715.4|109617.4|109702.9|109604.8|33
1737688370000|2025-01-24 03:12:50|109706.8|109604.7|109704|109608.1|109708.3|109608.9|109698.7|109603.4|25
1737688380000|2025-01-24 03:13:00|109701.2|109606.8|109708|109613.7|109712|109620.7|109701.2|109606.8|21
1737688390000|2025-01-24 03:13:10|109712.8|109617.3|109718.7|109624.7|109721.3|109624.7|109709.2|109615.6|24
1737688400000|2025-01-24 03:13:20|109720.8|109626.7|109726.5|109629.8|109726.5|109631.8|109720.8|109626.7|10
1737688410000|2025-01-24 03:13:30|109732.4|109637.1|109730.9|109634.1|109736.7|109637.6|109723|109627.1|37
1737688420000|2025-01-24 03:13:40|109726.5|109632.7|109735|109637.6|109735|109637.6|109726.5|109630.2|14
1737688430000|2025-01-24 03:13:50|109735.4|109644.1|109742.1|109649.8|109747.6|109654.7|109732.5|109637.1|26
1737688440000|2025-01-24 03:14:00|109740.5|109648.8|109744.4|109634.2|109748.3|109651.6|109737.2|109632.9|36
1737688450000|2025-01-24 03:14:10|109742.5|109646.9|109742.3|109645.8|109746.3|109649.1|109731.2|109633|30
1737688460000|2025-01-24 03:14:20|109738.4|109647.9|109743.2|109652|109746|109653.7|109738.4|109646|21
1737688470000|2025-01-24 03:14:30|109740.2|109649.1|109740|109649.1|109745.6|109653.4|109740|109648.2|12
1737688480000|2025-01-24 03:14:40|109742|109649.7|109743.8|109650.9|109744.1|109653|109740|109647|15
1737688490000|2025-01-24 03:14:50|109747.8|109654.1|109742.6|109652|109751.6|109654.1|109741|109646.6|14
1737688500000|2025-01-24 03:15:00|109743.4|109652.3|109744.4|109650|109751.9|109656.6|109741.8|109646.7|23
1737688510000|2025-01-24 03:15:10|109747.5|109651.6|109738.3|109647.1|109756.6|109654.8|109733.4|109643.1|31
1737688520000|2025-01-24 03:15:20|109740|109648.1|109741.4|109650.6|109749|109653|109738.3|109646.5|25
1737688530000|2025-01-24 03:15:30|109740.4|109649.7|109744.4|109651.2|109745|109654.6|109739.1|109647.5|29
1737688540000|2025-01-24 03:15:40|109741.2|109650|109740.9|109646.7|109744.2|109652.4|109737.8|109645.8|14
1737688550000|2025-01-24 03:15:50|109742.7|109648.5|109744.1|109653.7|109754.6|109656.7|109742.6|109648.5|22
1737688560000|2025-01-24 03:16:00|109746.1|109656|109744.4|109652.5|109746.1|109656|109743|109652.5|3
1737688570000|2025-01-24 03:16:10|109745.1|109654.4|109746.7|109656.2|109758.9|109657.9|109745.1|109654.4|11
1737688580000|2025-01-24 03:16:20|109747.7|109656.9|109766.6|109661.5|109766.6|109662.4|109746.9|109651.2|26
1737688590000|2025-01-24 03:16:30|109764|109662.8|109766.1|109669.4|109773.8|109671.8|109752.7|109660|27
1737688600000|2025-01-24 03:16:40|109769.7|109670.7|109764.2|109666.4|109770.2|109672.9|109758.8|109659.3|23
1737688610000|2025-01-24 03:16:50|109762.2|109664.7|109767.3|109675.7|109773.3|109678.1|109755.8|109662.8|23
1737688620000|2025-01-24 03:17:00|109767.2|109678.1|109775.2|109681.7|109775.2|109682.2|109763.9|109667.3|16
1737688630000|2025-01-24 03:17:10|109777.5|109684.8|109773.9|109683.7|109777.5|109684.8|109772.8|109682|12
1737688640000|2025-01-24 03:17:20|109776|109684.4|109789.8|109686.2|109794.6|109690.8|109774.8|109678.4|31
1737688650000|2025-01-24 03:17:30|109794.8|109687.4|109791.2|109692.2|109799.2|109694.9|109786.6|109685.1|40
1737688660000|2025-01-24 03:17:40|109791.3|109694.4|109795.7|109694.4|109800|109699|109786.6|109690.4|45
1737688670000|2025-01-24 03:17:50|109793.8|109694.3|109795.5|109697.3|109802.2|109704.8|109791.4|109691.1|31
1737688680000|2025-01-24 03:18:00|109794.4|109693.9|109794.9|109692.8|109797.2|109696.2|109777.1|109681.6|36
1737688690000|2025-01-24 03:18:10|109788.8|109691.9|109796.6|109693.5|109796.6|109697.1|109785.8|109688.3|34
1737688700000|2025-01-24 03:18:20|109795.4|109697.1|109815.1|109708.3|109815.1|109711|109795.4|109697.1|30
1737688710000|2025-01-24 03:18:30|109808.8|109708.1|109809.1|109711.3|109816.3|109714.2|109802.8|109703.6|44
1737688720000|2025-01-24 03:18:40|109812.1|109713.3|109804.4|109713.8|109817.2|109715.1|109803|109707.6|27
1737688730000|2025-01-24 03:18:50|109805.6|109714.8|109810.9|109714.1|109811.1|109717.5|109800.8|109706.5|28
1737688740000|2025-01-24 03:19:00|109809.5|109715.7|109798.4|109699.9|109809.8|109715.7|109798.4|109695.2|42
1737688750000|2025-01-24 03:19:10|109803.6|109697.6|109802.3|109705.7|109806.3|109712.9|109796|109696.8|39
1737688760000|2025-01-24 03:19:20|109800.3|109703.7|109802.8|109709.6|109811.1|109711.5|109797.5|109700.9|36
1737688770000|2025-01-24 03:19:30|109803|109710.5|109805.4|109711.5|109809.9|109714.3|109800.9|109705.7|12
1737688780000|2025-01-24 03:19:40|109807.6|109713.1|109803.5|109712.5|109811|109714.7|109800|109707.1|27
1737688790000|2025-01-24 03:19:50|109805.9|109712.4|109803.3|109711.5|109805.9|109712.8|109800.4|109709.4|8
1737688800000|2025-01-24 03:20:00|109805.5|109709.1|109801.3|109708.5|109808.1|109715.7|109799.4|109706.7|19
1737688810000|2025-01-24 03:20:10|109807|109712.8|109801.4|109708.4|109809.9|109714.7|109794|109701|21
1737688820000|2025-01-24 03:20:20|109800.1|109706.7|109800.3|109691|109803.7|109708.4|109789.9|109685.9|46
1737688830000|2025-01-24 03:20:30|109798.6|109691.4|109786.2|109678|109802.1|109706.6|109783.9|109676.7|40
1737688840000|2025-01-24 03:20:40|109789.3|109682.5|109782.5|109685.2|109789.6|109685.4|109778.1|109670.7|32
1737688850000|2025-01-24 03:20:50|109780.1|109683.2|109775.3|109681.1|109783.5|109685.3|109771|109671.2|43
1737688860000|2025-01-24 03:21:00|109773.5|109677.7|109775.9|109677.5|109777.7|109683.6|109768.7|109673|42
1737688870000|2025-01-24 03:21:10|109772.9|109677.2|109766.9|109667.2|109773.6|109677.2|109758.2|109659.9|43
1737688880000|2025-01-24 03:21:20|109763.3|109667.5|109757.9|109661.3|109767.5|109667.5|109753.1|109657.9|27
1737688890000|2025-01-24 03:21:30|109754.2|109658.7|109759.3|109662.5|109766.3|109667.6|109754.2|109658.7|25
1737688900000|2025-01-24 03:21:40|109759.7|109663|109771.7|109679.4|109771.7|109679.4|109759.2|109659.2|42
1737688910000|2025-01-24 03:21:50|109771.6|109674.5|109771.4|109676.7|109781.9|109684.1|109770.9|109674.5|24
1737688920000|2025-01-24 03:22:00|109772.7|109679.2|109770.3|109679|109774.2|109681.3|109764.3|109666.7|36
1737688930000|2025-01-24 03:22:10|109769.9|109677|109768.6|109678.3|109770.3|109679|109762.9|109667.6|16
1737688940000|2025-01-24 03:22:20|109772|109673.4|109787.3|109690.3|109791.5|109694.9|109772|109673.4|38
1737688950000|2025-01-24 03:22:30|109791|109691.9|109793.8|109695.2|109795.4|109695.7|109785.5|109688.4|32
1737688960000|2025-01-24 03:22:40|109791.5|109692.7|109787.8|109691.7|109793.9|109697.1|109783.9|109686.1|24
1737688970000|2025-01-24 03:22:50|109789|109691.6|109788.3|109692.2|109795|109697.4|109784.2|109684.9|28
1737688980000|2025-01-24 03:23:00|109793|109694.9|109803.7|109698.5|109803.7|109700.7|109783.8|109681.2|39
1737688990000|2025-01-24 03:23:10|109806.1|109700.2|109830.5|109714.5|109833.8|109717.8|109806.1|109700.2|47
1737689000000|2025-01-24 03:23:20|109833.3|109717.3|109816.9|109700.9|109833.8|109717.8|109813.9|109700.9|46
1737689010000|2025-01-24 03:23:30|109810.1|109696.2|109820.8|109704.8|109827.9|109711.9|109810.1|109696|45
1737689020000|2025-01-24 03:23:40|109815|109699|109820.6|109704.6|109823.9|109707.9|109805|109691.1|45
1737689030000|2025-01-24 03:23:50|109816.1|109700.1|109824.5|109713.3|109828.9|109721.4|109814.2|109700.1|36
1737689040000|2025-01-24 03:24:00|109828.5|109712.5|109826.9|109725.1|109837.1|109727.2|109821.1|109711.4|51
1737689050000|2025-01-24 03:24:10|109830.1|109723.7|109853.1|109737.8|109854.7|109741.8|109823.9|109722|44
1737689060000|2025-01-24 03:24:20|109852.1|109740.2|109884.7|109768.7|109884.7|109770|109850.8|109740.2|48
1737689070000|2025-01-24 03:24:30|109883.5|109767.5|109863|109754.4|109887.7|109771.7|109859.9|109750.1|46
1737689080000|2025-01-24 03:24:40|109869.1|109751.5|109872.5|109761.1|109884.8|109772.4|109860.8|109751.5|48
1737689090000|2025-01-24 03:24:50|109866.4|109763|109857.7|109749.3|109871.9|109763|109850.9|109739.1|44
1737689100000|2025-01-24 03:25:00|109852.5|109748.6|109860|109749.8|109864.2|109755|109851.1|109742.1|49
1737689110000|2025-01-24 03:25:10|109855.4|109750|109847.8|109740|109863.3|109755.3|109842.8|109735.2|49
1737689120000|2025-01-24 03:25:20|109848.4|109743|109858.1|109743.8|109871.7|109762.8|109846|109743|48
1737689130000|2025-01-24 03:25:30|109852.2|109741.5|109840.1|109724.1|109856.4|109743.4|109831.6|109721.1|51
1737689140000|2025-01-24 03:25:40|109838.5|109722.5|109838.8|109728.6|109846.3|109738.5|109830.4|109720.6|48
1737689150000|2025-01-24 03:25:50|109836.9|109730.6|109830.8|109728.4|109842.4|109734.3|109830.8|109719.5|32
1737689160000|2025-01-24 03:26:00|109833.5|109730.8|109836.9|109721.8|109845.6|109736.8|109826.3|109721.8|54
1737689170000|2025-01-24 03:26:10|109843.5|109727.5|109831.6|109723.1|109845|109734|109825.5|109721.7|53
1737689180000|2025-01-24 03:26:20|109832.5|109725.2|109830.7|109727.6|109842.4|109730.5|109830.2|109720.2|33
1737689190000|2025-01-24 03:26:30|109833.9|109728.8|109829|109730.2|109839.3|109734|109824.8|109721.9|40
1737689200000|2025-01-24 03:26:40|109828.9|109727.8|109831.6|109725.6|109839.1|109732.4|109826.1|109722.9|43
1737689210000|2025-01-24 03:26:50|109832.2|109722.7|109832.6|109733.6|109840.1|109735.4|109827.8|109722.7|41
1737689220000|2025-01-24 03:27:00|109832.1|109732.4|109840.7|109734.2|109851.6|109745.3|109830.3|109729|50
1737689230000|2025-01-24 03:27:10|109831.7|109733.6|109837.1|109740.2|109842.2|109741.8|109827.1|109721.7|45
1737689240000|2025-01-24 03:27:20|109833.4|109740|109837.9|109734.4|109844|109743.3|109830.7|109726.4|41
1737689250000|2025-01-24 03:27:30|109833.1|109732.4|109835.8|109728|109841.5|109736.9|109825.7|109722.1|55
1737689260000|2025-01-24 03:27:40|109839.5|109731.7|109838.3|109730.5|109846.2|109739.1|109829.3|109726.6|42
1737689270000|2025-01-24 03:27:50|109837.3|109731.8|109834.2|109736.5|109840.5|109739.3|109828.2|109729|39
1737689280000|2025-01-24 03:28:00|109835.3|109733.4|109825.8|109717.7|109835.8|109739.2|109817.2|109711.8|38
1737689290000|2025-01-24 03:28:10|109820|109719.8|109813.3|109709.7|109827.9|109720.6|109805.3|109705.8|38
1737689300000|2025-01-24 03:28:20|109805.5|109709.5|109807.2|109711.4|109820.6|109715.6|109802.5|109704.8|33
1737689310000|2025-01-24 03:28:30|109807.3|109712.5|109809|109713.9|109813.7|109715.6|109806.1|109710.8|23
1737689320000|2025-01-24 03:28:40|109810.6|109714.9|109813.7|109716|109822|109721.8|109808|109713|21
1737689330000|2025-01-24 03:28:50|109817.6|109716.6|109820.2|109721.7|109824.8|109724.7|109813.9|109716.5|8
1737689340000|2025-01-24 03:29:00|109825.6|109723.9|109825.6|109725.7|109830.3|109731.1|109816.9|109715.5|33
1737689350000|2025-01-24 03:29:10|109820|109721.5|109835.9|109740.1|109835.9|109740.1|109819.8|109719|23
1737689360000|2025-01-24 03:29:20|109832.9|109738|109831.7|109736.7|109836.7|109738.5|109823.7|109726.3|42
1737689370000|2025-01-24 03:29:30|109828.8|109736.9|109833.2|109731.3|109834.9|109738.2|109822.3|109728.4|32
1737689380000|2025-01-24 03:29:40|109836.2|109731.8|109824.7|109728.6|109836.6|109736.1|109824.7|109728.6|35
1737689390000|2025-01-24 03:29:50|109821.7|109725.3|109823.8|109729.3|109832.9|109736.4|109819.5|109724.5|37
1737689400000|2025-01-24 03:30:00|109827.3|109728.8|109825.1|109722.6|109830.6|109728.8|109810.2|109709.6|28
1737689410000|2025-01-24 03:30:10|109825.8|109726.7|109839.2|109740|109850.1|109745|109825.2|109722.8|34
1737689420000|2025-01-24 03:30:20|109839.7|109735.6|109825.9|109717.7|109844.5|109740.2|109820|109716.5|39
1737689430000|2025-01-24 03:30:30|109822|109717.9|109811|109711.7|109825.6|109717.9|109809.7|109706.5|24
1737689440000|2025-01-24 03:30:40|109815.1|109710.6|109805.4|109706.4|109815.1|109710.6|109803.3|109699.1|32
1737689450000|2025-01-24 03:30:50|109804.8|109703.9|109807.2|109708.8|109809|109711.5|109798.8|109703.6|21
1737689460000|2025-01-24 03:31:00|109803.9|109711.8|109804.5|109707|109809.3|109714.1|109797.8|109702.3|20
1737689470000|2025-01-24 03:31:10|109807.8|109709|109813.3|109718.8|109822|109721.4|109800.3|109704.5|14
1737689480000|2025-01-24 03:31:20|109810.5|109714.8|109815.7|109718.9|109818.6|109720.8|109806.5|109711.3|20
1737689490000|2025-01-24 03:31:30|109818|109720.4|109820.8|109725.7|109824.9|109729.8|109818|109720.4|15
1737689500000|2025-01-24 03:31:40|109823.7|109727.9|109825|109729.7|109827|109732.6|109821.7|109726|10
1737689510000|2025-01-24 03:31:50|109821.6|109730|109826.5|109729.5|109826.5|109730|109817.9|109721.4|22
1737689520000|2025-01-24 03:32:00|109828.4|109731.4|109839.3|109752.6|109839.3|109752.6|109825.1|109731.4|37
1737689530000|2025-01-24 03:32:10|109841.2|109753.4|109838.6|109752.2|109847.6|109762.5|109833.3|109748|42
1737689540000|2025-01-24 03:32:20|109841.8|109752.6|109844|109759|109845.4|109760.9|109835.4|109750.6|29
1737689550000|2025-01-24 03:32:30|109841.2|109762.8|109828.8|109743.7|109847.6|109766.1|109822.5|109741.9|32
1737689560000|2025-01-24 03:32:40|109826.9|109741.7|109823.8|109734.6|109840|109748|109816.2|109730|53
1737689570000|2025-01-24 03:32:50|109826.5|109737.8|109823.7|109744.3|109832.1|109747|109813|109730.8|58
1737689580000|2025-01-24 03:33:00|109823.1|109742.3|109811.9|109724.2|109832.7|109746.7|109811.9|109724.2|68
1737689590000|2025-01-24 03:33:10|109805.4|109723.7|109800.4|109719.1|109815.3|109730.2|109799.4|109713.8|63
1737689600000|2025-01-24 03:33:20|109802.4|109719.9|109801.3|109711.4|109810.9|109725.8|109785.4|109704.7|67
1737689610000|2025-01-24 03:33:30|109798.7|109708.7|109804.9|109720|109812.3|109723.9|109791.2|109706.8|34
1737689620000|2025-01-24 03:33:40|109810.9|109721.2|109815.5|109732.4|109819.4|109735.2|109804.3|109714.5|46
1737689630000|2025-01-24 03:33:50|109816.5|109734.4|109822.2|109742.5|109832.3|109743.9|109808.2|109727|65
1737689640000|2025-01-24 03:34:00|109817|109737.6|109821.7|109729.1|109830.4|109741.9|109812.5|109727.7|60
1737689650000|2025-01-24 03:34:10|109825.1|109728.3|109818.4|109732.6|109825.7|109738.1|109803.8|109718.5|29
1737689660000|2025-01-24 03:34:20|109817.7|109735.9|109821.6|109732.2|109821.7|109737.5|109810.3|109724.5|54
1737689670000|2025-01-24 03:34:30|109823|109736.3|109828.2|109742.3|109830.3|109749.4|109814.6|109727.2|49
1737689680000|2025-01-24 03:34:40|109828.4|109742.5|109830.1|109748|109838.3|109753.3|109822.3|109739.7|34
1737689690000|2025-01-24 03:34:50|109834.3|109752.2|109840.2|109758.2|109850.1|109762.3|109828.3|109745.6|35
1737689700000|2025-01-24 03:35:00|109838.9|109757.3|109827.9|109748.7|109846.9|109761.5|109827.9|109748|33
1737689710000|2025-01-24 03:35:10|109837.8|109747.7|109829.4|109749.9|109838|109754.1|109824.5|109741.9|31
1737689720000|2025-01-24 03:35:20|109830.7|109751.1|109830|109748.9|109830.7|109751.1|109826.1|109744.6|14
1737689730000|2025-01-24 03:35:30|109830.2|109748.8|109826.4|109746.8|109831.2|109761.1|109811.1|109739.4|17
1737689740000|2025-01-24 03:35:40|109827|109749.2|109817|109743.4|109829.1|109767.8|109813.3|109741.8|23
1737689750000|2025-01-24 03:35:50|109808.9|109758.9|109814|109719|109831.6|109760|109801.1|109719|40
1737689760000|2025-01-24 03:36:00|109804.7|109725.6|109787.9|109713.4|109810.8|109725.6|109787.9|109708.4|44
1737689770000|2025-01-24 03:36:10|109795.3|109708.2|109794.8|109712.9|109798.4|109716.2|109785.9|109702.9|47
1737689780000|2025-01-24 03:36:20|109795.1|109713.3|109785.2|109696.7|109798.4|109713.3|109779|109691.9|46
1737689790000|2025-01-24 03:36:30|109784.2|109696|109784.6|109706.4|109800.3|109708.5|109781|109694.7|47
1737689800000|2025-01-24 03:36:40|109788.1|109709.9|109795.5|109714.7|109815.1|109727.3|109785.7|109696.5|63
1737689810000|2025-01-24 03:36:50|109801|109716.5|109820.3|109722.5|109832|109728.8|109799.7|109715|60
1737689820000|2025-01-24 03:37:00|109823.9|109726|109820.2|109733.1|109827.9|109737.5|109806.7|109724.5|40
1737689830000|2025-01-24 03:37:10|109819.9|109735.1|109805.5|109719.6|109825.1|109738.4|109800.2|109712.9|43
1737689840000|2025-01-24 03:37:20|109804.1|109720.1|109822.4|109724.4|109822.4|109733.9|109792.5|109707.8|51
1737689850000|2025-01-24 03:37:30|109821.8|109725.4|109835.8|109749.5|109835.8|109749.5|109815.5|109724.2|28
1737689860000|2025-01-24 03:37:40|109837.5|109751.6|109834.4|109738.9|109841.8|109751.6|109819.6|109736.7|40
1737689870000|2025-01-24 03:37:50|109834.3|109738.8|109832.7|109745.4|109840.1|109751.2|109819.4|109734.5|42
1737689880000|2025-01-24 03:38:00|109833.3|109746.6|109816.4|109720.7|109839.2|109747.7|109808.7|109717.3|46
1737689890000|2025-01-24 03:38:10|109808.5|109729.1|109807.7|109719.5|109815.2|109729.1|109801.3|109713.3|55
1737689900000|2025-01-24 03:38:20|109798.6|109714.1|109809.1|109722.3|109814.4|109725.2|109795.5|109710.1|49
1737689910000|2025-01-24 03:38:30|109811.7|109721.6|109810.2|109718.5|109812.9|109724.5|109802.5|109714.3|42
1737689920000|2025-01-24 03:38:40|109807.3|109717.2|109800.8|109706.1|109816.1|109724|109782.3|109702.2|30
1737689930000|2025-01-24 03:38:50|109806|109709.7|109797.4|109719.6|109806|109722.4|109792.4|109706.7|35
1737689940000|2025-01-24 03:39:00|109796.4|109719.5|109792.5|109715|109799.5|109719.5|109787.6|109702|35
1737689950000|2025-01-24 03:39:10|109795.8|109716.6|109792.1|109718.5|109798|109719.5|109790.4|109711.6|36
1737689960000|2025-01-24 03:39:20|109791.1|109717.9|109790.8|109711.1|109799.4|109717.9|109779.4|109697.9|51
1737689970000|2025-01-24 03:39:30|109796.5|109716.9|109786.8|109705.4|109801.4|109723.3|109784.5|109700.7|58
1737689980000|2025-01-24 03:39:40|109784.5|109707.7|109776.1|109694.3|109790.3|109708.5|109775|109689.8|56
1737689990000|2025-01-24 03:39:50|109778.3|109695.4|109765.7|109680.8|109784.1|109702.4|109760.8|109678.5|57
1737690000000|2025-01-24 03:40:00|109764.9|109682.4|109769.1|109690.9|109781.8|109697.9|109761.2|109682|43
1737690010000|2025-01-24 03:40:10|109769.7|109689.7|109792.2|109707.3|109796.9|109711.6|109766.8|109687.1|26
1737690020000|2025-01-24 03:40:20|109790.8|109708.5|109787.4|109708.3|109795.3|109716.7|109786.6|109707|36
1737690030000|2025-01-24 03:40:30|109790.1|109711|109787.2|109703.2|109803.5|109713.6|109785.5|109700.6|39
1737690040000|2025-01-24 03:40:40|109787.4|109703.7|109779.6|109698|109790|109709.9|109779.6|109698|43
1737690050000|2025-01-24 03:40:50|109777.4|109699.3|109787.5|109703.5|109789.6|109707|109777.4|109699.3|30
1737690060000|2025-01-24 03:41:00|109795.6|109697.1|109789.4|109698.7|109795.6|109706.5|109778.7|109691.2|44
1737690070000|2025-01-24 03:41:10|109788.4|109696.6|109779.3|109694.9|109791.3|109704.8|109779.3|109693.9|40
1737690080000|2025-01-24 03:41:20|109782.2|109697.7|109800.5|109716.7|109811.4|109724.4|109781.9|109697.7|53
1737690090000|2025-01-24 03:41:30|109807.3|109717.4|109814.2|109729.7|109820|109729.7|109805.3|109716.4|53
1737690100000|2025-01-24 03:41:40|109812.4|109729.9|109805|109719|109817.2|109734.2|109804.4|109716.5|45
1737690110000|2025-01-24 03:41:50|109802.3|109718.6|109797.7|109714.2|109812.1|109726|109797.6|109713.4|37
1737690120000|2025-01-24 03:42:00|109800.2|109713.9|109800.1|109716.2|109814.6|109727|109796.2|109711.3|36
1737690130000|2025-01-24 03:42:10|109799.1|109714|109794.1|109715|109803.9|109721.2|109793.4|109713.7|27
1737690140000|2025-01-24 03:42:20|109796.6|109718.8|109795.9|109716.8|109801.8|109718.8|109792.2|109710.7|37
1737690150000|2025-01-24 03:42:30|109797.5|109718.6|109813.8|109731.2|109813.8|109731.2|109797.2|109715.6|57
1737690160000|2025-01-24 03:42:40|109811|109728.3|109812.1|109730.7|109812.3|109730.8|109798.5|109718.8|47
1737690170000|2025-01-24 03:42:50|109808.9|109727.5|109817.4|109733.9|109822.8|109741.4|109806.3|109727.1|45
1737690180000|2025-01-24 03:43:00|109817.5|109735.1|109827.1|109749.2|109827.1|109749.2|109812.9|109730.7|52
1737690190000|2025-01-24 03:43:10|109824.4|109746.5|109800.6|109715.5|109827.2|109749.2|109798.8|109715.4|40
1737690200000|2025-01-24 03:43:20|109801.1|109715.6|109808.4|109727.2|109813.2|109733.9|109800.7|109715.6|41
1737690210000|2025-01-24 03:43:30|109807.1|109726.4|109810.6|109732.7|109812.8|109732.7|109793|109713.6|46
1737690220000|2025-01-24 03:43:40|109808.7|109725.5|109797.7|109716.8|109811.6|109728.5|109797.7|109713.2|43
1737690230000|2025-01-24 03:43:50|109798.3|109717|109799.6|109719.9|109799.6|109719.9|109795|109715.4|14
1737690240000|2025-01-24 03:44:00|109796.8|109718.7|109797.1|109717.1|109802.9|109723.4|109794.3|109710.8|44
1737690250000|2025-01-24 03:44:10|109797.5|109717.7|109790.8|109712.5|109797.5|109719.8|109788.2|109707.3|35
1737690260000|2025-01-24 03:44:20|109790.3|109711.8|109796.8|109715.6|109799.9|109718.2|109788.8|109708.9|41
1737690270000|2025-01-24 03:44:30|109792.6|109714.4|109798.7|109720.1|109802.8|109723|109792.6|109709.8|25
1737690280000|2025-01-24 03:44:40|109797.5|109719.6|109796.7|109718.8|109806.6|109725.1|109793.5|109713.6|35
1737690290000|2025-01-24 03:44:50|109797.3|109719.5|109789.7|109707.3|109797.3|109719.5|109783.8|109702.1|21
1737690300000|2025-01-24 03:45:00|109784.5|109709.5|109795.9|109714.2|109796.2|109714.7|109780.6|109699.2|24
1737690310000|2025-01-24 03:45:10|109795|109713.7|109793.8|109710.7|109795|109716.2|109786.6|109703.8|34
1737690320000|2025-01-24 03:45:20|109790.9|109713.9|109789.3|109700.9|109792|109713.9|109786.8|109700.9|21
1737690330000|2025-01-24 03:45:30|109786.6|109705.9|109781.4|109697.6|109786.6|109705.9|109780.7|109697.6|12
1737690340000|2025-01-24 03:45:40|109782.4|109698.2|109780|109699.6|109786.7|109704.5|109780|109696.7|20
1737690350000|2025-01-24 03:45:50|109781.5|109696.6|109782.7|109698.8|109782.7|109699.5|109780.1|109696|9
1737690360000|2025-01-24 03:46:00|109784|109699.3|109788.6|109705.2|109788.6|109705.2|109778.4|109694.3|13
1737690370000|2025-01-24 03:46:10|109790.1|109702.6|109795.2|109716.5|109795.5|109716.7|109787.4|109700.8|19
1737690380000|2025-01-24 03:46:20|109794.5|109716.2|109789.5|109695.6|109794.5|109716.2|109783|109694.8|15
1737690390000|2025-01-24 03:46:30|109787.6|109693.2|109788.9|109703.8|109789.2|109704.9|109785.3|109693.2|17
1737690400000|2025-01-24 03:46:40|109789.4|109709.3|109785.2|109702|109789.4|109710.1|109784.5|109700.5|10
1737690410000|2025-01-24 03:46:50|109784|109701.1|109779.8|109695.1|109785.6|109703.1|109776.7|109691.5|14
1737690420000|2025-01-24 03:47:00|109781.6|109696.1|109779.4|109698.9|109785.6|109701.7|109776.2|109695.4|28
1737690430000|2025-01-24 03:47:10|109782.2|109697.9|109764.8|109685.4|109782.2|109698.7|109763.9|109682.6|16
1737690440000|2025-01-24 03:47:20|109765.7|109685.8|109766.1|109686.1|109766.1|109686.1|109764.7|109685.2|4
1737690450000|2025-01-24 03:47:30|109764.8|109683.9|109760.9|109681.2|109766.9|109686.6|109757.8|109676.4|16
1737690460000|2025-01-24 03:47:40|109761.3|109681.6|109764.9|109684.6|109764.9|109685.8|109761.3|109681|10
1737690470000|2025-01-24 03:47:50|109763.9|109683.5|109768.1|109687.3|109768.1|109687.3|109760.6|109678.7|8
1737690480000|2025-01-24 03:48:00|109766.8|109686.9|109756.7|109673.2|109768.8|109687.5|109753.3|109670.3|24
1737690490000|2025-01-24 03:48:10|109753.8|109670.4|109755.3|109671.6|109759.7|109675.6|109750.4|109666.7|51
1737690500000|2025-01-24 03:48:20|109755.6|109671.7|109747.8|109667.1|109758.4|109674.6|109746.2|109665.2|52
1737690510000|2025-01-24 03:48:30|109747.5|109666.7|109755.6|109671.6|109756.5|109672.9|109747.5|109666.1|52
1737690520000|2025-01-24 03:48:40|109753|109669|109753.7|109669.6|109758.1|109673.7|109749|109666.5|59
1737690530000|2025-01-24 03:48:50|109751.4|109669.7|109752.5|109669.3|109756.3|109672.1|109751.4|109667.2|28
1737690540000|2025-01-24 03:49:00|109752.6|109670.7|109757.8|109675|109759.3|109679.5|109749.3|109667.1|29
1737690550000|2025-01-24 03:49:10|109757.6|109679.5|109754.8|109672.3|109757.6|109679.5|109751.1|109669.1|20
1737690560000|2025-01-24 03:49:20|109757.7|109675.3|109758.2|109677.1|109759.6|109681.5|109757.7|109675.3|13
1737690570000|2025-01-24 03:49:30|109757.8|109676.7|109757.8|109676.7|109757.8|109676.7|109757.8|109676.7|1
1737690580000|2025-01-24 03:49:40|109754.8|109673.7|109756.5|109674.8|109756.6|109674.8|109752.6|109671|11
1737690590000|2025-01-24 03:49:50|109753.6|109672|109741|109657.5|109753.6|109672|109736.3|109655.8|23
1737690600000|2025-01-24 03:50:00|109738.6|109656.1|109729.7|109649.4|109739.9|109658|109729.5|109649|37
1737690610000|2025-01-24 03:50:10|109732.3|109653.6|109735|109653.6|109735|109654.4|109723.6|109639.3|40
1737690620000|2025-01-24 03:50:20|109733.7|109653.5|109733.9|109653.4|109737.4|109657.7|109730.4|109650.1|37
1737690630000|2025-01-24 03:50:30|109734.3|109653.8|109734.3|109654.3|109736.3|109655.8|109730.4|109649.3|36
1737690640000|2025-01-24 03:50:40|109731.2|109651.1|109729.3|109646.2|109735.1|109654.1|109726.9|109646.2|49
1737690650000|2025-01-24 03:50:50|109730.3|109647.6|109725.8|109642.3|109731.5|109651|109724.7|109642.3|43
1737690660000|2025-01-24 03:51:00|109727.6|109644.9|109726.9|109644.6|109733.6|109655.2|109721.8|109640.4|49
1737690670000|2025-01-24 03:51:10|109725.3|109642|109730.8|109650.1|109733.6|109653.3|109717.4|109634.8|50
1737690680000|2025-01-24 03:51:20|109727.1|109653.3|109738.3|109657.9|109740.8|109660.4|109726.8|109645.6|39
1737690690000|2025-01-24 03:51:30|109739|109658.1|109752.6|109668.8|109754|109671|109739|109658.1|20
1737690700000|2025-01-24 03:51:40|109749.1|109669.6|109752.7|109669.6|109752.7|109669.6|109749.1|109669.6|2
1737690710000|2025-01-24 03:51:50|109753.6|109670.2|109757.1|109673.4|109757.1|109673.6|109750|109668.9|12
1737690720000|2025-01-24 03:52:00|109754.4|109670.7|109742.6|109661.2|109754.6|109670.8|109742.6|109661.2|10
1737690730000|2025-01-24 03:52:10|109742.4|109658.4|109751.9|109668.7|109751.9|109670.7|109742.4|109658.4|10
1737690740000|2025-01-24 03:52:20|109749.9|109671.4|109749.7|109670.9|109749.9|109671.4|109749.7|109670.9|3
1737690750000|2025-01-24 03:52:30|109753.2|109671.3|109751.6|109670.3|109754.6|109672.9|109747.7|109667.2|7
1737690760000|2025-01-24 03:52:40|109750.9|109669.6|109742.6|109661.4|109750.9|109669.6|109742.6|109661.4|6
1737690770000|2025-01-24 03:52:50|109741.7|109660.9|109730|109650.5|109741.7|109660.9|109726.7|109644.5|33
1737690780000|2025-01-24 03:53:00|109732.5|109653|109719.7|109639.9|109732.5|109653|109719.7|109639.2|21
1737690790000|2025-01-24 03:53:10|109721.2|109642.9|109710.6|109630.2|109726.5|109647.5|109705|109623.9|36
1737690800000|2025-01-24 03:53:20|109718.8|109627.7|109699|109617.6|109718.8|109627.7|109697.4|109615.6|29
1737690810000|2025-01-24 03:53:30|109701.6|109620.1|109698|109617.4|109709.2|109620.1|109694.7|109608.8|32
1737690820000|2025-01-24 03:53:40|109696.5|109617.1|109694.5|109616.8|109698.6|109620|109692.4|109613.4|44
1737690830000|2025-01-24 03:53:50|109697.6|109619.9|109697.7|109618.5|109699.3|109620.5|109691.8|109614.3|36
1737690840000|2025-01-24 03:54:00|109698.3|109619.7|109700.1|109620.5|109702.3|109623.5|109694.9|109616.2|37
1737690850000|2025-01-24 03:54:10|109696.4|109616.9|109696.4|109618.8|109700.1|109622.4|109693.1|109612.6|27
1737690860000|2025-01-24 03:54:20|109697.3|109619.8|109697.8|109618.8|109699.5|109621|109695.9|109617.1|10
1737690870000|2025-01-24 03:54:30|109698.8|109619|109702.5|109623.1|109702.5|109623.1|109697.2|109618|15
1737690880000|2025-01-24 03:54:40|109706.1|109626.7|109705.2|109626.6|109707.2|109627.2|109703.9|109624.6|12
1737690890000|2025-01-24 03:54:50|109704.7|109625.8|109700.5|109630.3|109704.7|109644.3|109691|109625.8|36
1737690900000|2025-01-24 03:55:00|109700.6|109626.7|109688.8|109638.8|109702.7|109642.8|109684.8|109619.4|50
1737690910000|2025-01-24 03:55:10|109698.3|109626.1|109706.6|109631.4|109716.6|109647.9|109688.6|109623.3|52
1737690920000|2025-01-24 03:55:20|109697|109647|109699.7|109649.7|109720.8|109659.5|109697|109631.4|57
1737690930000|2025-01-24 03:55:30|109713.8|109639.1|109713.6|109642.9|109718.5|109657.1|109699.7|109637.1|56
1737690940000|2025-01-24 03:55:40|109714.8|109652.7|109700.9|109650.9|109720.4|109654.5|109700.9|109636.4|45
1737690950000|2025-01-24 03:55:50|109703.6|109653.6|109717.2|109646.6|109719.9|109654.6|109700.5|109639.9|45
1737690960000|2025-01-24 03:56:00|109715|109647|109702.9|109652.9|109722.6|109658.1|109702.7|109640.8|39
1737690970000|2025-01-24 03:56:10|109713.4|109643|109733.1|109661|109734.6|109670.5|109713.4|109643|35
1737690980000|2025-01-24 03:56:20|109720.7|109670.7|109717.8|109667.8|109732.8|109671.5|109717.8|109652.6|27
1737690990000|2025-01-24 03:56:30|109718.3|109668.3|109706.4|109656.4|109731.5|109669.3|109701.7|109651.7|21
1737691000000|2025-01-24 03:56:40|109705|109655|109727.3|109653.2|109731.2|109666.8|109702.9|109643.1|37
1737691010000|2025-01-24 03:56:50|109733.3|109654|109725.5|109655.4|109734.1|109666.1|109711.2|109651.4|51
1737691020000|2025-01-24 03:57:00|109728.7|109665.3|109715.9|109665.9|109731.9|109666.9|109715.1|109655.3|28
1737691030000|2025-01-24 03:57:10|109729.7|109655.3|109718.4|109668.4|109734.9|109675.4|109715.6|109650.6|42
1737691040000|2025-01-24 03:57:20|109720|109670|109728.4|109653.6|109732.6|109670.6|109718.6|109653.6|26
1737691050000|2025-01-24 03:57:30|109731.6|109658.4|109727.8|109677.8|109739|109677.8|109716.3|109655.3|35
1737691060000|2025-01-24 03:57:40|109725.6|109675.6|109737.2|109665.1|109744.2|109682.3|109725.3|109663.1|57
1737691070000|2025-01-24 03:57:50|109726.5|109663.5|109736.7|109663.4|109741.6|109679.4|109724.4|109663.4|45
1737691080000|2025-01-24 03:58:00|109738.8|109668.4|109729.4|109679.4|109744.7|109681|109728.5|109665.2|47
1737691090000|2025-01-24 03:58:10|109728.8|109678.8|109730.2|109659.1|109742.6|109679.6|109718.7|109657.9|26
1737691100000|2025-01-24 03:58:20|109726.6|109653.5|109729.2|109658.2|109730.7|109669.3|109719.3|109650.6|10
1737691110000|2025-01-24 03:58:30|109726.7|109655.7|109730|109659.4|109730|109666.4|109715.8|109655.7|8
1737691120000|2025-01-24 03:58:40|109717.5|109667.5|109709.9|109659.9|109727.6|109667.5|109706|109640.7|20
1737691130000|2025-01-24 03:58:50|109719.4|109649.1|109714.3|109664.3|109724.9|109664.3|109709.8|109645.7|22
1737691140000|2025-01-24 03:59:00|109726.4|109655|109716.5|109666.5|109728.6|109669.3|109714.3|109649.8|17
1737691150000|2025-01-24 03:59:10|109719.4|109669.4|109712.1|109662.1|109730.6|109670.7|109711.7|109646.3|24
1737691160000|2025-01-24 03:59:20|109721.9|109645.9|109718.3|109668.3|109730.8|109668.3|109712.3|109645.9|16
1737691170000|2025-01-24 03:59:30|109717.7|109667.7|109722.8|109652.6|109731.1|109669.5|109712.7|109652.6|21
1737691180000|2025-01-24 03:59:40|109720.4|109651.4|109726.5|109654.5|109728.3|109664.9|109709.5|109645.1|24
1737691190000|2025-01-24 03:59:50|109728.3|109656.3|109736|109665.4|109736|109675.7|109720.1|109656.3|13
1737691200000|2025-01-24 04:00:00|109738.6|109666.1|109749.4|109673.2|109749.9|109684.1|109726|109661.3|49
1737691210000|2025-01-24 04:00:10|109749.1|109674.6|109738.7|109688.7|109756.6|109690.1|109734.7|109673.6|31
1737691220000|2025-01-24 04:00:20|109751|109679.2|109738.7|109688.7|109755|109688.9|109738.7|109679.2|20
1737691230000|2025-01-24 04:00:30|109750.8|109679.4|109745.8|109675|109752.5|109688.5|109734.1|109668.2|19
1737691240000|2025-01-24 04:00:40|109745.2|109674.7|109736|109686|109756.7|109690.5|109736|109669.6|42
1737691250000|2025-01-24 04:00:50|109748.7|109676|109754.4|109679.6|109758.4|109691.8|109736|109674.5|37
1737691260000|2025-01-24 04:01:00|109750.8|109678.4|109754|109679.2|109757.8|109691.8|109737.2|109670.4|54
1737691270000|2025-01-24 04:01:10|109738.6|109688.6|109738.9|109665.8|109754.2|109689.2|109728.8|109659|53
1737691280000|2025-01-24 04:01:20|109738.5|109662.8|109725|109675|109741.9|109678.9|109719.3|109648.7|57
1737691290000|2025-01-24 04:01:30|109737.2|109665.5|109721.8|109649.9|109744.5|109678.4|109711.3|109649.7|54
1737691300000|2025-01-24 04:01:40|109723.7|109646.6|109721.6|109648|109723.7|109665.9|109711.1|109646.6|37
1737691310000|2025-01-24 04:01:50|109711.8|109661.8|109721.6|109651.5|109721.8|109663.2|109709.9|109646.7|32
1737691320000|2025-01-24 04:02:00|109713|109648.7|109721.1|109646.2|109721.6|109663|109707|109644|44
1737691330000|2025-01-24 04:02:10|109721.2|109649.8|109727.6|109655.9|109727.6|109668.8|109711.5|109645.1|38
1737691340000|2025-01-24 04:02:20|109719.3|109669.3|109731.5|109655.9|109733.6|109673.8|109718.5|109653.7|44
1737691350000|2025-01-24 04:02:30|109721.1|109671.1|109724.1|109674.1|109736.8|109676.7|109719.8|109656.4|29
1737691360000|2025-01-24 04:02:40|109723.6|109673.6|109724.3|109674.3|109733.9|109676.8|109723.6|109659|31
1737691370000|2025-01-24 04:02:50|109724.8|109674.8|109725.3|109675.3|109733.7|109676.8|109721.1|109661.8|25
1737691380000|2025-01-24 04:03:00|109724.9|109674.9|109730|109680|109740.4|109682.8|109724.5|109663|47
1737691390000|2025-01-24 04:03:10|109728.4|109678.4|109732.4|109662.2|109738.7|109680|109722.5|109656.8|30
1737691400000|2025-01-24 04:03:20|109724.1|109674.1|109727.9|109655.9|109734.3|109674.7|109718.7|109652.7|45
1737691410000|2025-01-24 04:03:30|109718.3|109668.3|109728.2|109657.2|109729.9|109669.9|109712.3|109648.9|50
1737691420000|2025-01-24 04:03:40|109730.3|109652.4|109733.2|109654.9|109733.3|109672.7|109718.3|109651.4|38
1737691430000|2025-01-24 04:03:50|109721.4|109671.4|109732.3|109661.3|109733.6|109671.7|109721.4|109653.1|37
1737691440000|2025-01-24 04:04:00|109734.8|109656.4|109734.8|109663.3|109734.8|109672.8|109722.4|109655.4|39
1737691450000|2025-01-24 04:04:10|109721.5|109660.1|109721.7|109671.7|109733.4|109672.1|109721.5|109654.7|30
1737691460000|2025-01-24 04:04:20|109733.4|109656.4|109722.5|109672.5|109734.5|109672.7|109721.5|109655.2|36
1737691470000|2025-01-24 04:04:30|109734.5|109659.8|109722.5|109672.5|109734.5|109672.5|109721.3|109656.8|17
1737691480000|2025-01-24 04:04:40|109734.4|109657.4|109733.3|109658.7|109736|109674.1|109719.3|109654.9|44
1737691490000|2025-01-24 04:04:50|109721.4|109671.4|109733.2|109662.1|109735.2|109671.6|109717.3|109654|42
1737691500000|2025-01-24 04:05:00|109732.8|109657.3|109732.8|109659.9|109735.2|109672.5|109716.1|109654.6|35
1737691510000|2025-01-24 04:05:10|109721|109656.5|109714.6|109664.6|109732.9|109671.4|109712.5|109648.4|47
1737691520000|2025-01-24 04:05:20|109724.9|109654.3|109717.9|109667.9|109728.3|109667.9|109713.6|109646.7|58
1737691530000|2025-01-24 04:05:30|109727.7|109650.9|109717.9|109667.9|109731.6|109669.9|109717.1|109650.9|54
1737691540000|2025-01-24 04:05:40|109726.3|109655.6|109728.9|109658.7|109731.1|109669.2|109718.1|109651.9|34
1737691550000|2025-01-24 04:05:50|109731.1|109652.2|109726.8|109656.6|109731.6|109669.7|109716.6|109651|44
1737691560000|2025-01-24 04:06:00|109718.3|109652.6|109722.4|109650.1|109728.1|109668.3|109710.2|109647.4|53
1737691570000|2025-01-24 04:06:10|109710.5|109649.7|109720.7|109649.9|109725.3|109662.3|109710|109645.5|52
1737691580000|2025-01-24 04:06:20|109725.3|109649.3|109720.8|109670.8|109732.7|109671|109714.6|109646.3|42
1737691590000|2025-01-24 04:06:30|109721.2|109671.2|109719|109669|109732.7|109671.2|109719|109653.8|39
1737691600000|2025-01-24 04:06:40|109719.2|109669.2|109730.7|109659.5|109731.9|109670.1|109718.2|109653.2|37
1737691610000|2025-01-24 04:06:50|109732.6|109654.2|109733.3|109662.8|109735.6|109672.2|109720.3|109653.8|31
1737691620000|2025-01-24 04:07:00|109735.3|109657.3|109720.3|109670.3|109736.3|109675|109716.4|109655.1|28
1737691630000|2025-01-24 04:07:10|109720.7|109670.7|109710.2|109660.2|109729.8|109670.9|109703|109641.6|45
1737691640000|2025-01-24 04:07:20|109722.3|109649.7|109697.7|109647.7|109722.9|109663.5|109695.1|109631.5|47
1737691650000|2025-01-24 04:07:30|109698.3|109648.3|109704.6|109631.8|109709.2|109650.2|109694.3|109629.8|50
1737691660000|2025-01-24 04:07:40|109703.5|109631.2|109696.6|109646.6|109707.5|109646.6|109693.6|109629.6|19
1737691670000|2025-01-24 04:07:50|109707.5|109634.4|109698.9|109648.9|109707.5|109650.3|109696.4|109631.7|18
1737691680000|2025-01-24 04:08:00|109708.7|109633.4|109689.7|109639.7|109708.7|109644.3|109687|109624.6|46
1737691690000|2025-01-24 04:08:10|109699.3|109626.9|109689.4|109639.4|109703.9|109644.4|109687.6|109622|61
1737691700000|2025-01-24 04:08:20|109701.6|109631.5|109698.2|109627.3|109702.2|109640|109687.4|109623.1|67
1737691710000|2025-01-24 04:08:30|109695|109621.7|109709.6|109638.8|109709.6|109648.6|109686|109621.1|69
1737691720000|2025-01-24 04:08:40|109709.1|109639.1|109709.2|109637.5|109710.9|109648.8|109693.4|109628.2|59
1737691730000|2025-01-24 04:08:50|109708.7|109630.4|109699.8|109626.6|109712|109640.8|109699.8|109623.4|38
1737691740000|2025-01-24 04:09:00|109691.4|109641.4|109705.6|109634.6|109706.7|109642.1|109691.4|109624.9|36
1737691750000|2025-01-24 04:09:10|109703.3|109628.6|109707.2|109631.4|109707.2|109644.7|109690.5|109623.8|58
1737691760000|2025-01-24 04:09:20|109705|109633.6|109700|109628.1|109707.2|109644.3|109692.5|109626.4|24
1737691770000|2025-01-24 04:09:30|109690.5|109640.5|109690.4|109618.9|109700|109640.5|109680.4|109617.8|21
1737691780000|2025-01-24 04:09:40|109680.5|109616.5|109685|109614.5|109690.4|109630.5|109673.5|109611.2|34
1737691790000|2025-01-24 04:09:50|109684.3|109611.4|109670.5|109620.5|109688.3|109628.7|109665.7|109605.1|62
1737691800000|2025-01-24 04:10:00|109669.9|109619.9|109676.4|109606.2|109683.1|109621.9|109664.6|109600.7|65
1737691810000|2025-01-24 04:10:10|109666.8|109616.8|109671.1|109621.1|109684.4|109622.3|109663.8|109600.3|60
1737691820000|2025-01-24 04:10:20|109682.8|109606.9|109668.3|109618.3|109686.1|109625.4|109667.3|109603.5|72
1737691830000|2025-01-24 04:10:30|109668.9|109618.9|109678.8|109604|109683.2|109620.1|109663.6|109603.9|59
1737691840000|2025-01-24 04:10:40|109668.4|109618.4|109669.1|109619.1|109683.5|109619.4|109666.7|109603|50
1737691850000|2025-01-24 04:10:50|109678.5|109604.4|109662.2|109612.2|109680.8|109617.8|109657|109593.3|60
1737691860000|2025-01-24 04:11:00|109672|109598.8|109663.8|109613.8|109678.5|109615.4|109659.4|109594.3|59
1737691870000|2025-01-24 04:11:10|109663.2|109613.2|109675.1|109603.8|109676.4|109614|109659.6|109596.3|46
1737691880000|2025-01-24 04:11:20|109663.4|109613.4|109682.8|109611.6|109686.8|109621.4|109663|109598.3|48
1737691890000|2025-01-24 04:11:30|109686.8|109613.6|109669.1|109619.1|109686.8|109623|109667.7|109605.5|49
1737691900000|2025-01-24 04:11:40|109681.4|109609.2|109681.3|109609.2|109687.3|109622.1|109667.9|109607|41
1737691910000|2025-01-24 04:11:50|109687.3|109612.4|109673.5|109623.5|109688.6|109623.6|109671.5|109609.5|33
1737691920000|2025-01-24 04:12:00|109674.3|109624.3|109687.5|109617.5|109692.2|109629.8|109674.3|109613.6|59
1737691930000|2025-01-24 04:12:10|109679.3|109629.3|109677.1|109627.1|109693.4|109629.3|109675.4|109613.2|38
1737691940000|2025-01-24 04:12:20|109689.2|109617.7|109686.8|109636.8|109693.8|109636.8|109675.3|109615.3|42
1737691950000|2025-01-24 04:12:30|109701.1|109629.2|109697.7|109626.8|109704.5|109638.5|109686.3|109625.3|53
1737691960000|2025-01-24 04:12:40|109698.1|109628|109702.5|109629.7|109707.2|109640.7|109684.8|109624.5|65
1737691970000|2025-01-24 04:12:50|109704.5|109631.7|109701.1|109628.3|109707.4|109643.5|109686.4|109625.9|66
1737691980000|2025-01-24 04:13:00|109687.1|109637.1|109699.6|109628.4|109705.6|109640.6|109683.6|109621.7|58
1737691990000|2025-01-24 04:13:10|109702.1|109626.8|109689.7|109619.4|109705.2|109640|109682.2|109617.1|52
1737692000000|2025-01-24 04:13:20|109691.9|109621.6|109677.9|109627.9|109695.2|109631.8|109677.5|109612.7|49
1737692010000|2025-01-24 04:13:30|109677.3|109627.3|109685|109614.4|109691.3|109630.8|109672.7|109611.4|49
1737692020000|2025-01-24 04:13:40|109684.9|109614|109679.9|109608.3|109689.2|109627.8|109668.8|109607.5|47
1737692030000|2025-01-24 04:13:50|109671|109621|109676.4|109626.4|109692.7|109627|109668.8|109608|29
1737692040000|2025-01-24 04:14:00|109692.1|109615.4|109676.6|109626.6|109692.1|109628.8|109675.4|109615.4|21
1737692050000|2025-01-24 04:14:10|109677|109627|109669|109619|109679.5|109629.5|109667.5|109617.5|47
1737692060000|2025-01-24 04:14:20|109668|109618|109665.8|109615.8|109670.4|109620.4|109665|109615|47
1737692070000|2025-01-24 04:14:30|109666.6|109616.6|109668|109618|109668.4|109618.4|109663.7|109613.7|30
1737692080000|2025-01-24 04:14:40|109668.6|109618.6|109668.4|109618.4|109672.8|109622.8|109666.2|109616.2|36
1737692090000|2025-01-24 04:14:50|109667.6|109617.6|109661.6|109611.6|109670.4|109620.4|109657.6|109607.6|36
1737692100000|2025-01-24 04:15:00|109661.3|109611.3|109663.1|109613.1|109666|109616|109653.7|109603.7|49
1737692110000|2025-01-24 04:15:10|109664.8|109614.8|109678|109628|109693.6|109628.6|109664.3|109609.8|58
1737692120000|2025-01-24 04:15:20|109680.1|109630.1|109675.9|109625.9|109680.1|109630.1|109671.4|109621.4|62
1737692130000|2025-01-24 04:15:30|109677.2|109627.2|109691.8|109618.2|109698.1|109635.7|109675.1|109616|62
1737692140000|2025-01-24 04:15:40|109694|109620.4|109694.2|109644.2|109698.3|109646.9|109684.4|109620.4|57
1737692150000|2025-01-24 04:15:50|109691.6|109641.6|109693.7|109643.7|109702.9|109652.9|109691.6|109641.6|42
1737692160000|2025-01-24 04:16:00|109692.9|109642.9|109693.1|109643.1|109701|109651|109690.8|109640.8|65
1737692170000|2025-01-24 04:16:10|109692.1|109642.1|109692|109642|109700.3|109650.3|109689.5|109639.5|58
1737692180000|2025-01-24 04:16:20|109692.6|109642.6|109689.1|109639.1|109713.9|109646.1|109689.1|109630.8|21
1737692190000|2025-01-24 04:16:30|109694.3|109644.3|109706.2|109656.2|109722.6|109658.8|109691.3|109626.8|67
1737692200000|2025-01-24 04:16:40|109708.2|109658.2|109698.8|109648.8|109708.4|109658.4|109696|109646|55
1737692210000|2025-01-24 04:16:50|109697.8|109647.8|109701.4|109651.4|109704.8|109654.8|109697.8|109647.8|21
1737692220000|2025-01-24 04:17:00|109698.6|109648.6|109706.6|109656.6|109714.2|109664.2|109696.5|109646.5|45
1737692230000|2025-01-24 04:17:10|109710.1|109660.1|109708.1|109658.1|109712.3|109662.3|109704.6|109654.6|51
1737692240000|2025-01-24 04:17:20|109707.5|109657.5|109688.1|109638.1|109707.5|109657.5|109687.9|109637.9|43
1737692250000|2025-01-24 04:17:30|109688.6|109638.6|109696.4|109646.4|109698.7|109648.7|109687.2|109637.2|41
1737692260000|2025-01-24 04:17:40|109694.6|109644.6|109693.2|109643.2|109697|109647|109689.1|109639.1|48
1737692270000|2025-01-24 04:17:50|109692|109642|109686.4|109636.4|109696.9|109646.9|109686.2|109636.2|44
1737692280000|2025-01-24 04:18:00|109686.6|109636.6|109682.1|109632.1|109690.5|109640.5|109680.6|109630.6|48
1737692290000|2025-01-24 04:18:10|109683.9|109633.9|109678.9|109628.9|109684.6|109634.6|109675.8|109625.8|53
1737692300000|2025-01-24 04:18:20|109680.3|109630.3|109688.3|109638.3|109689.9|109639.9|109674.5|109624.5|45
1737692310000|2025-01-24 04:18:30|109687.6|109637.6|109685.7|109635.7|109691|109641|109680.6|109630.6|23
1737692320000|2025-01-24 04:18:40|109686.4|109636.4|109689.1|109639.1|109692.3|109642.3|109685.6|109635.6|23
1737692330000|2025-01-24 04:18:50|109690.7|109640.7|109697.9|109647.9|109709|109659|109688.6|109638.6|43
1737692340000|2025-01-24 04:19:00|109702.8|109652.8|109698.5|109648.5|109703.7|109653.7|109694.4|109644.4|46
1737692350000|2025-01-24 04:19:10|109697.5|109647.5|109697.3|109647.3|109700.5|109650.5|109693.9|109643.9|40
1737692360000|2025-01-24 04:19:20|109698.8|109648.8|109705.7|109655.7|109705.7|109655.7|109695|109645|52
1737692370000|2025-01-24 04:19:30|109703.9|109653.9|109711.2|109661.2|109716.7|109666.7|109699.5|109649.5|63
1737692380000|2025-01-24 04:19:40|109713.7|109663.7|109713.2|109663.2|109715.6|109665.6|109708.1|109658.1|48
1737692390000|2025-01-24 04:19:50|109711|109661|109711.7|109661.7|109715.9|109665.9|109709.4|109659.4|51
1737692400000|2025-01-24 04:20:00|109710.1|109660.1|109707.4|109657.4|109717.8|109667.8|109706.8|109656.8|34
1737692410000|2025-01-24 04:20:10|109708.2|109658.2|109720.7|109670.7|109725|109675|109706.8|109656.8|56
1737692420000|2025-01-24 04:20:20|109722.7|109672.7|109733.4|109683.4|109733.6|109683.6|109717.9|109667.9|61
1737692430000|2025-01-24 04:20:30|109729.8|109679.8|109720.1|109670.1|109737.5|109687.5|109717.8|109667.8|65
1737692440000|2025-01-24 04:20:40|109719.8|109669.8|109717.5|109667.5|109726.4|109673.4|109711.2|109656.2|59
1737692450000|2025-01-24 04:20:50|109721.8|109671.8|109717.9|109667.9|109721.8|109671.8|109712.6|109662.6|36
1737692460000|2025-01-24 04:21:00|109718.1|109668.1|109690.6|109640.6|109722.2|109672.2|109688|109627.9|47
1737692470000|2025-01-24 04:21:10|109689.4|109639.4|109689.8|109639.8|109694.9|109644.9|109688.8|109638.8|24
1737692480000|2025-01-24 04:21:20|109691.4|109641.4|109692.1|109642.1|109696.2|109646.2|109689.5|109639.5|29
1737692490000|2025-01-24 04:21:30|109694.6|109644.6|109694.8|109644.8|109697.3|109647.3|109694.2|109644.2|16
1737692500000|2025-01-24 04:21:40|109693.2|109643.2|109696.9|109646.9|109698.5|109648.5|109692.8|109642.8|24
1737692510000|2025-01-24 04:21:50|109697.4|109647.4|109694.1|109644.1|109699.1|109649.1|109692.5|109642.5|30
1737692520000|2025-01-24 04:22:00|109696.5|109646.5|109698.2|109648.2|109700.7|109650.7|109690.2|109640.2|37
1737692530000|2025-01-24 04:22:10|109699|109649|109701.5|109651.5|109706.2|109656.2|109695.4|109645.4|47
1737692540000|2025-01-24 04:22:20|109700.9|109650.9|109698.2|109648.2|109700.9|109650.9|109696|109646|22
1737692550000|2025-01-24 04:22:30|109697|109647|109699.9|109649.9|109699.9|109649.9|109693.9|109643.9|9
1737692560000|2025-01-24 04:22:40|109706.9|109656.9|109708.3|109658.3|109710.4|109660.4|109703.4|109653.4|40
1737692570000|2025-01-24 04:22:50|109709.1|109659.1|109714.3|109641|109719.9|109659.7|109704.1|109641|36
1737692580000|2025-01-24 04:23:00|109705.7|109655.7|109697.6|109647.6|109719.8|109657.9|109697.6|109636.7|13
1737692590000|2025-01-24 04:23:10|109699.8|109649.8|109724.3|109653.4|109726.3|109660.2|109699.8|109634.7|16
1737692600000|2025-01-24 04:23:20|109727.1|109663.3|109738.6|109665.7|109740.9|109675.8|109712.1|109652.2|42
1737692610000|2025-01-24 04:23:30|109738.3|109667|109729.6|109679.6|109748.7|109684.9|109723.5|109664.5|58
1737692620000|2025-01-24 04:23:40|109743.9|109669.8|109739.3|109668.8|109746.9|109683.5|109724.3|109664.4|44
1737692630000|2025-01-24 04:23:50|109737|109666.5|109731.3|109681.3|109748.1|109684.1|109727|109666|47
1737692640000|2025-01-24 04:24:00|109731.1|109681.1|109743.4|109672.1|109747.1|109683.7|109729.8|109669.4|37
1737692650000|2025-01-24 04:24:10|109745.4|109674|109732|109682|109747.5|109683.9|109727.6|109664.9|34
1737692660000|2025-01-24 04:24:20|109746|109672.3|109719.1|109669.1|109748.6|109682.4|109711.2|109653.1|31
1737692670000|2025-01-24 04:24:30|109728.8|109658.2|109725.2|109675.2|109742.7|109677.4|109724|109658.2|26
1737692680000|2025-01-24 04:24:40|109724.8|109674.8|109723.8|109673.8|109740.6|109674.8|109723.4|109662.5|18
1737692690000|2025-01-24 04:24:50|109733.5|109663|109720.9|109670.9|109739.6|109677|109718.6|109655.2|28
1737692700000|2025-01-24 04:25:00|109721|109671|109745.8|109674.5|109751.7|109688.4|109718.1|109655.7|43
1737692710000|2025-01-24 04:25:10|109749.4|109683.8|109743.7|109673.5|109749.4|109684|109733|109673.1|20
1737692720000|2025-01-24 04:25:20|109743.1|109672.9|109733.3|109683.3|109748.8|109683.3|109732.6|109672.9|9
1737692730000|2025-01-24 04:25:30|109748.4|109673.4|109733.8|109683.8|109749.9|109684.8|109732.3|109672.8|18
1737692740000|2025-01-24 04:25:40|109733.5|109683.5|109749.9|109699.9|109765.6|109699.9|109733.1|109673.3|36
1737692750000|2025-01-24 04:25:50|109759.7|109688.9|109748|109698|109762.8|109699.6|109745.9|109683.6|53
1737692760000|2025-01-24 04:26:00|109748.5|109698.5|109753.7|109683.7|109763.9|109699.1|109744.3|109683.7|45
1737692770000|2025-01-24 04:26:10|109746|109696|109747.5|109677|109760.1|109698.6|109734.9|109669.8|50
1737692780000|2025-01-24 04:26:20|109751.1|109686.9|109736.6|109666.2|109754.3|109688.5|109722.9|109656.5|57
1737692790000|2025-01-24 04:26:30|109735.5|109665.1|109735.3|109664.5|109735.7|109675.7|109723.7|109657.3|41
1737692800000|2025-01-24 04:26:40|109732.9|109657.7|109722.9|109672.9|109739.7|109674|109722.7|109657.1|36
1737692810000|2025-01-24 04:26:50|109735.2|109657.7|109732.5|109656.5|109737|109675.3|109722.7|109656.5|35
1737692820000|2025-01-24 04:27:00|109722.7|109672.7|109728.4|109652.6|109732.5|109672.7|109717.5|109651|31
1737692830000|2025-01-24 04:27:10|109727.2|109656.6|109729.5|109653.6|109734.4|109671|109717.5|109649.4|33
1737692840000|2025-01-24 04:27:20|109719.9|109669.9|109718.8|109647.7|109733.9|109671.4|109713.3|109645.3|39
1737692850000|2025-01-24 04:27:30|109721.2|109644.9|109718.8|109648.5|109723.4|109660.6|109708.1|109642.1|42
1737692860000|2025-01-24 04:27:40|109709.3|109659.3|109711.1|109661.1|109725.1|109662.8|109708.7|109641.6|49
1737692870000|2025-01-24 04:27:50|109708.6|109658.6|109715.3|109665.3|109726.5|109665.3|109708.6|109644.3|33
1737692880000|2025-01-24 04:28:00|109726.5|109652.5|109710.6|109660.6|109726.5|109665.1|109706.4|109643.8|26
1737692890000|2025-01-24 04:28:10|109722.7|109646.5|109728.4|109658.3|109734.5|109670.9|109711.2|109646.5|50
1737692900000|2025-01-24 04:28:20|109729.1|109657.2|109728.1|109657.5|109730.4|109670.8|109707.9|109643.9|51
1737692910000|2025-01-24 04:28:30|109717.3|109667.3|109727.5|109653.6|109730.1|109670.1|109714.3|109648.6|55
1737692920000|2025-01-24 04:28:40|109716.6|109666.6|109720.5|109670.5|109730.2|109670.5|109713.1|109648.9|55
1737692930000|2025-01-24 04:28:50|109719.9|109669.9|109720.3|109670.3|109730.6|109671.1|109716.1|109652.7|40
1737692940000|2025-01-24 04:29:00|109727.7|109656.6|109726.1|109655.8|109731.4|109670.6|109714.9|109653.2|49
1737692950000|2025-01-24 04:29:10|109713.3|109653|109721.8|109671.8|109732.6|109671.8|109713.3|109646.5|19
1737692960000|2025-01-24 04:29:20|109732.6|109658.6|109717.4|109667.4|109732.6|109671.5|109717|109655.2|29
1737692970000|2025-01-24 04:29:30|109727.1|109654.8|109716.3|109666.3|109727.8|109668.4|109715.7|109651|25
1737692980000|2025-01-24 04:29:40|109716.9|109666.9|109717.1|109667.1|109726.7|109667.1|109716.9|109651.4|18
1737692990000|2025-01-24 04:29:50|109717.6|109667.6|109717.2|109640.1|109734.4|109672.9|109707.3|109640.1|26
1737693000000|2025-01-24 04:30:00|109714|109638.4|109700.2|109650.2|109723.9|109654.3|109700.2|109635.8|50
1737693010000|2025-01-24 04:30:10|109699|109649|109717.6|109641.2|109717.6|109656.3|109698.3|109633|51
1737693020000|2025-01-24 04:30:20|109701.7|109646.2|109711.2|109638.9|109716.7|109654|109700.5|109635.3|43
1737693030000|2025-01-24 04:30:30|109701.7|109651.7|109713.9|109638.3|109714.5|109653.4|109701.5|109638.3|10
1737693040000|2025-01-24 04:30:40|109702.7|109652.7|109702|109652|109713.9|109652.7|109702|109636.7|8
1737693050000|2025-01-24 04:30:50|109713.6|109636.1|109714.2|109643.5|109719.6|109653.5|109699.2|109636.1|21
1737693060000|2025-01-24 04:31:00|109709.4|109642.5|109697.3|109647.3|109710.6|109647.9|109693.7|109628.3|37
1737693070000|2025-01-24 04:31:10|109707.8|109635.1|109707.1|109631.9|109708.8|109647.7|109695.2|109631.4|37
1737693080000|2025-01-24 04:31:20|109695.4|109645.4|109697.6|109647.6|109708.3|109647.6|109695.2|109631.6|21
1737693090000|2025-01-24 04:31:30|109708.3|109635.2|109697.4|109647.4|109708.3|109647.4|109697|109632.6|13
1737693100000|2025-01-24 04:31:40|109708.1|109634.7|109711.2|109639.7|109711.3|109648.8|109697|109634.2|22
1737693110000|2025-01-24 04:31:50|109700.2|109638.4|109700|109650|109715.9|109650.2|109700|109638.4|5
1737693120000|2025-01-24 04:32:00|109710.9|109635.4|109695.6|109645.6|109711.1|109649.9|109695.1|109635.4|8
1737693130000|2025-01-24 04:32:10|109693.4|109643.4|109700.6|109650.6|109708.5|109654|109693.4|109638.3|16
1737693140000|2025-01-24 04:32:20|109697.9|109647.9|109700.6|109650.6|109703.1|109653.1|109697.9|109647.9|11
1737693150000|2025-01-24 04:32:30|109695.9|109645.9|109693.8|109643.8|109701.1|109648.1|109691.8|109628.5|20
1737693160000|2025-01-24 04:32:40|109696.9|109646.9|109699|109649|109706.7|109650.4|109696.9|109633.1|10
1737693170000|2025-01-24 04:32:50|109694.8|109644.8|109727.2|109654.6|109727.2|109669.3|109694.5|109644.5|25
1737693180000|2025-01-24 04:33:00|109712.6|109662.6|109705.6|109655.6|109727.2|109664.4|109705.6|109653.5|22
1737693190000|2025-01-24 04:33:10|109702.6|109652.6|109713.5|109663.5|109729.4|109667.9|109702.6|109648.5|28
1737693200000|2025-01-24 04:33:20|109715|109665|109710.4|109660.4|109725.5|109665|109710.4|109653.3|17
1737693210000|2025-01-24 04:33:30|109712.6|109662.6|109711.5|109661.5|109726.5|109663.2|109709.7|109645.3|20
1737693220000|2025-01-24 04:33:40|109713.2|109663.2|109711.4|109661.4|109726|109663.2|109711.2|109654.3|5
1737693230000|2025-01-24 04:33:50|109712.1|109662.1|109712.9|109662.9|109723.3|109665.2|109708|109652.7|22
1737693240000|2025-01-24 04:34:00|109713.7|109663.7|109717.7|109667.7|109721.4|109671.4|109713.7|109663.7|10
1737693250000|2025-01-24 04:34:10|109716.7|109666.7|109717.4|109667.4|109725.2|109667.4|109715.4|109651.1|6
1737693260000|2025-01-24 04:34:20|109715.7|109665.7|109714.7|109664.7|109718.2|109668.2|109712.9|109662.9|13
1737693270000|2025-01-24 04:34:30|109715.4|109665.4|109713|109663|109715.4|109665.4|109713|109663|2
1737693280000|2025-01-24 04:34:40|109708.5|109658.5|109705.3|109655.3|109708.8|109658.8|109705.3|109655.3|5
1737693290000|2025-01-24 04:34:50|109702.2|109652.2|109705.9|109655.9|109709.1|109659.1|109702.2|109652.2|7
1737693300000|2025-01-24 04:35:00|109704.4|109654.4|109701.8|109651.8|109710.9|109654.4|109700.5|109635.7|15
1737693310000|2025-01-24 04:35:10|109701|109651|109700|109650|109709.3|109652|109696.6|109636.7|11
1737693320000|2025-01-24 04:35:20|109707.8|109634.7|109698|109648|109707.8|109650.7|109697.4|109634.7|7
1737693330000|2025-01-24 04:35:30|109693.7|109643.7|109693.9|109622.3|109703.6|109649.2|109682.1|109621.9|27
1737693340000|2025-01-24 04:35:40|109685.4|109635.4|109689.5|109639.5|109701.9|109643.1|109685.4|109622.3|37
1737693350000|2025-01-24 04:35:50|109696.7|109624.2|109696.7|109625.2|109696.7|109639.7|109689.5|109624.2|15
1737693360000|2025-01-24 04:36:00|109689.7|109639.7|109684|109634|109696.7|109639.7|109684|109624.2|11
1737693370000|2025-01-24 04:36:10|109695.7|109624.2|109696.9|109624.2|109696.9|109639.8|109684.7|109621.6|31
1737693380000|2025-01-24 04:36:20|109689.6|109639.6|109691.7|109641.7|109702.7|109641.9|109686.5|109624.2|27
1737693390000|2025-01-24 04:36:30|109698.8|109626.7|109683.5|109633.5|109698.8|109641.5|109673.8|109623.8|12
1737693400000|2025-01-24 04:36:40|109686.5|109636.5|109683.2|109633.2|109692|109636.5|109682|109617.4|16
1737693410000|2025-01-24 04:36:50|109687|109615.4|109681.6|109631.6|109689.5|109632.7|109673.9|109609.6|17
1737693420000|2025-01-24 04:37:00|109688.9|109615.8|109685.3|109612.8|109688.9|109631.3|109678.3|109612.8|13
1737693430000|2025-01-24 04:37:10|109674.8|109624.8|109670.7|109620.7|109683.2|109626.5|109670.7|109608.7|30
1737693440000|2025-01-24 04:37:20|109669.2|109619.2|109661.4|109611.4|109676.1|109622.1|109661.4|109598.3|36
1737693450000|2025-01-24 04:37:30|109662.2|109612.2|109664|109614|109673.3|109615.5|109662.2|109600.1|11
1737693460000|2025-01-24 04:37:40|109665.5|109615.5|109663.7|109613.7|109670.2|109615.7|109661.2|109600.1|10
1737693470000|2025-01-24 04:37:50|109666.2|109616.2|109662.6|109612.6|109673.3|109616.2|109656.5|109597.8|13
1737693480000|2025-01-24 04:38:00|109664.9|109614.9|109663|109613|109670.6|109614.9|109658.8|109597.5|17
1737693490000|2025-01-24 04:38:10|109660.4|109610.4|109658.9|109608.9|109670.9|109614.3|109658.9|109595.3|20
1737693500000|2025-01-24 04:38:20|109667.4|109596.3|109662.7|109612.7|109673.1|109617.3|109658.9|109596.3|23
1737693510000|2025-01-24 04:38:30|109672.2|109598.1|109663.3|109613.3|109672.2|109616.8|109662.4|109598.1|21
1737693520000|2025-01-24 04:38:40|109672.6|109600.5|109667.7|109617.7|109676.6|109620.5|109662.8|109599|36
1737693530000|2025-01-24 04:38:50|109675.2|109604.5|109663.8|109613.8|109675.2|109616.3|109663.1|109604.5|11
1737693540000|2025-01-24 04:39:00|109673.1|109601.6|109667.8|109617.8|109674.8|109621|109663.8|109601.6|22
1737693550000|2025-01-24 04:39:10|109665.5|109615.5|109671.1|109621.1|109678.1|109621.3|109665.5|109606.5|11
1737693560000|2025-01-24 04:39:20|109671.8|109621.8|109668.9|109618.9|109679.6|109621.8|109661.4|109603.1|32
1737693570000|2025-01-24 04:39:30|109663.2|109613.2|109666.8|109616.8|109673.8|109616.8|109663.2|109602.2|13
1737693580000|2025-01-24 04:39:40|109664|109614|109666.8|109616.8|109673.8|109617|109664|109601.7|12
1737693590000|2025-01-24 04:39:50|109664.5|109614.5|109677.7|109627.7|109678.7|109628.7|109664|109614|17
1737693600000|2025-01-24 04:40:00|109675.6|109625.6|109688|109638|109688|109638|109673.9|109623.9|19
1737693610000|2025-01-24 04:40:10|109703.3|109630.7|109694.3|109644.3|109708.4|109644.9|109688|109630.7|25
1737693620000|2025-01-24 04:40:20|109707.8|109634.7|109693.7|109643.7|109709.2|109645.1|109689|109632.9|35
1737693630000|2025-01-24 04:40:30|109707.5|109634.9|109687.3|109637.3|109707.5|109644|109684.6|109633.4|30
1737693640000|2025-01-24 04:40:40|109685.1|109635.1|109690.1|109640.1|109705.6|109642.3|109685.1|109628|26
1737693650000|2025-01-24 04:40:50|109702.6|109632.5|109714.2|109641.6|109715.2|109652.5|109690.1|109631.2|49
1737693660000|2025-01-24 04:41:00|109699.2|109649.2|109701.3|109651.3|109715.3|109654.8|109697.8|109634.1|60
1737693670000|2025-01-24 04:41:10|109704.1|109654.1|109703.6|109653.6|109717.4|109655.5|109699|109641.9|59
1737693680000|2025-01-24 04:41:20|109701.1|109651.1|109717|109667|109731.5|109667|109695.8|109644|57
1737693690000|2025-01-24 04:41:30|109719.2|109669.2|109715.5|109665.5|109733.1|109671.8|109713.4|109652.2|64
1737693700000|2025-01-24 04:41:40|109717.5|109667.5|109734.2|109660.7|109734.2|109671.8|109713.9|109660.3|59
1737693710000|2025-01-24 04:41:50|109720.5|109670.5|109716.9|109666.9|109731.3|109671.7|109713.6|109656.4|58
1737693720000|2025-01-24 04:42:00|109715|109665|109717.3|109667.3|109730.6|109673|109715|109651.5|35
1737693730000|2025-01-24 04:42:10|109718.3|109668.3|109719.1|109669.1|109726.1|109669.1|109714.5|109652|23
1737693740000|2025-01-24 04:42:20|109717.1|109667.1|109722.4|109672.4|109735.5|109675.5|109715.8|109665.4|22
1737693750000|2025-01-24 04:42:30|109719.1|109669.1|109722.7|109672.7|109735.1|109674|109719.1|109665|13
1737693760000|2025-01-24 04:42:40|109725.3|109675.3|109733.8|109683.8|109749.7|109687.6|109725.3|109662.6|40
1737693770000|2025-01-24 04:42:50|109731.8|109681.8|109731|109681|109745.8|109683.8|109729|109670.2|14
1737693780000|2025-01-24 04:43:00|109732.8|109682.8|109729.6|109679.6|109747.2|109684.6|109727.4|109664.8|33
1737693790000|2025-01-24 04:43:10|109743.9|109672.8|109734.1|109684.1|109747.4|109684.1|109727.1|109668.8|24
1737693800000|2025-01-24 04:43:20|109749.4|109674.8|109734.4|109684.4|109749.4|109685.1|109732.6|109674.8|11
1737693810000|2025-01-24 04:43:30|109747.4|109675.3|109741.9|109691.9|109757.8|109696.1|109732.1|109669.7|31
1737693820000|2025-01-24 04:43:40|109743.1|109693.1|109752.2|109702.2|109766.2|109702.2|109742.3|109684.6|36
1737693830000|2025-01-24 04:43:50|109765.7|109693.1|109745.5|109695.5|109768.7|109705.7|109743.2|109679.7|60
1737693840000|2025-01-24 04:44:00|109746.2|109696.2|109748.9|109698.9|109763.8|109704.6|109744.5|109680.5|74
1737693850000|2025-01-24 04:44:10|109755.4|109682.8|109747.3|109697.3|109766.1|109703.8|109743.4|109682.8|65
1737693860000|2025-01-24 04:44:20|109762.1|109689.9|109738.8|109688.8|109762.6|109697.8|109737.6|109675.6|45
1737693870000|2025-01-24 04:44:30|109738.6|109688.6|109749|109675.5|109758.1|109695.1|109738.6|109673|47
1737693880000|2025-01-24 04:44:40|109740.8|109690.8|109744.9|109694.9|109763.8|109699.5|109736.3|109673.4|63
1737693890000|2025-01-24 04:44:50|109745.4|109695.4|109750|109678.5|109762.6|109702|109741.1|109678.4|67
1737693900000|2025-01-24 04:45:00|109743|109693|109745.9|109695.9|109760.6|109697.6|109740.8|109677.9|46
1737693910000|2025-01-24 04:45:10|109746.6|109696.6|109753.3|109703.3|109767.9|109707.4|109745.1|109682|49
1737693920000|2025-01-24 04:45:20|109756|109706|109754.9|109704.9|109776.3|109715.1|109753.1|109688.8|47
1737693930000|2025-01-24 04:45:30|109751|109701|109758.5|109686.4|109769.4|109706.2|109739|109676.5|48
1737693940000|2025-01-24 04:45:40|109743.7|109693.7|109741.5|109691.5|109758|109693.7|109741.5|109675.9|30
1737693950000|2025-01-24 04:45:50|109748.5|109677.4|109735.5|109685.5|109756.5|109692|109732.9|109668.6|45
1737693960000|2025-01-24 04:46:00|109736|109686|109739.7|109689.7|109752.8|109689.7|109732.1|109667.3|41
1737693970000|2025-01-24 04:46:10|109737.7|109687.7|109735.9|109685.9|109756.7|109690|109734.8|109671.8|50
1737693980000|2025-01-24 04:46:20|109737.9|109687.9|109751.9|109680.3|109752.4|109687.9|109735.3|109671.2|37
1737693990000|2025-01-24 04:46:30|109744.9|109672.8|109737|109687|109752.8|109688.1|109735.3|109671.8|38
1737694000000|2025-01-24 04:46:40|109751.4|109679.7|109741.4|109691.4|109756.4|109699.3|109736.8|109678.3|35
1737694010000|2025-01-24 04:46:50|109756.4|109683.8|109741.6|109691.6|109756.9|109693.9|109740.4|109677.3|41
1737694020000|2025-01-24 04:47:00|109743.4|109693.4|109749.1|109699.1|109765.1|109702|109740.1|109685.9|32
1737694030000|2025-01-24 04:47:10|109763.9|109691.8|109753.6|109703.6|109766.8|109704.9|109746.5|109685.9|49
1737694040000|2025-01-24 04:47:20|109768.6|109694|109751.3|109678.2|109768.6|109703.8|109741.6|109678.2|51
1737694050000|2025-01-24 04:47:30|109744.5|109694.5|109746.9|109696.9|109759.7|109696.9|109740.1|109678.3|39
1737694060000|2025-01-24 04:47:40|109744.9|109694.9|109750.1|109700.1|109763.1|109700.1|109742|109677.5|44
1737694070000|2025-01-24 04:47:50|109748.3|109698.3|109747.3|109697.3|109763.1|109700.3|109747.1|109683.5|42
1737694080000|2025-01-24 04:48:00|109749.6|109699.6|109748.1|109698.1|109755.6|109700.3|109745.6|109681.5|43
1737694090000|2025-01-24 04:48:10|109762.6|109691|109765|109687|109765|109700|109743|109674|34
1737694100000|2025-01-24 04:48:20|109743.5|109693.5|109740.9|109690.9|109750|109693.5|109738.5|109667|14
1737694110000|2025-01-24 04:48:30|109742.8|109670.7|109736.3|109686.3|109744.3|109688.1|109732.7|109670.7|25
1737694120000|2025-01-24 04:48:40|109743.1|109672|109736.6|109686.6|109752.1|109686.6|109733.8|109671|14
1737694130000|2025-01-24 04:48:50|109735.1|109685.1|109736.8|109686.8|109736.8|109686.8|109735.1|109685.1|2
1737694140000|2025-01-24 04:49:00|109735.6|109685.6|109734|109684|109737.6|109687.6|109734|109684|6
1737694150000|2025-01-24 04:49:10|109741|109668|109731.5|109681.5|109741|109684|109725.5|109668|5
1737694160000|2025-01-24 04:49:20|109738|109667|109732|109682|109738|109682|109731.5|109667|4
1737694170000|2025-01-24 04:49:30|109738|109668|109739|109689|109746.3|109694.1|109732|109668|16
1737694200000|2025-01-24 04:50:00|109746.3|109676.1|109725|109675|109746.3|109688.2|109720|109659.7|14
1737694210000|2025-01-24 04:50:10|109727.6|109677.6|109731.6|109681.6|109746.4|109684.1|109727.6|109666.8|13
1737694220000|2025-01-24 04:50:20|109729|109679|109729.2|109679.2|109736.3|109679.2|109728.7|109664.2|7
1737694230000|2025-01-24 04:50:30|109736.3|109663.6|109730.5|109680.5|109738.7|109685.2|109728.5|109663.6|18
1737694240000|2025-01-24 04:50:40|109737.8|109665.6|109730.5|109680.5|109737.8|109680.8|109730.5|109664.6|15
1737694250000|2025-01-24 04:50:50|109732.2|109682.2|109727|109677|109739.7|109682.2|109724.1|109659|23
1737694260000|2025-01-24 04:51:00|109734|109662.4|109726.2|109676.2|109734|109677|109724.2|109660.8|19
1737694270000|2025-01-24 04:51:10|109734|109660.4|109726.4|109676.4|109734|109676.4|109726|109660.4|10
1737694280000|2025-01-24 04:51:20|109721.9|109671.9|109721.1|109671.1|109739.5|109674.5|109721.1|109656.5|19
1737694290000|2025-01-24 04:51:30|109728.1|109656.5|109724.5|109674.5|109735.6|109674.5|109721.1|109655.5|19
1737694300000|2025-01-24 04:51:40|109718.7|109668.7|109722.9|109672.9|109731.7|109673.6|109718.7|109654.3|21
1737694310000|2025-01-24 04:51:50|109721.7|109671.7|109725.1|109675.1|109725.1|109675.1|109721.7|109671.7|11
1737694320000|2025-01-24 04:52:00|109726.2|109676.2|109733.5|109683.5|109734|109683.9|109724.5|109661.9|37
1737694330000|2025-01-24 04:52:10|109730.9|109680.9|109730.4|109680.4|109732.4|109682.4|109728.1|109678.1|20
1737694340000|2025-01-24 04:52:20|109732.1|109682.1|109730.4|109680.4|109732.1|109682.1|109730.4|109680.4|12
1737694350000|2025-01-24 04:52:30|109729.6|109679.6|109724.5|109674.5|109735.9|109679.6|109723.8|109660.2|27
1737694360000|2025-01-24 04:52:40|109730.2|109680.2|109726|109676|109733.5|109680.2|109724.2|109660.4|25
1737694370000|2025-01-24 04:52:50|109728.2|109678.2|109727.3|109677.3|109734|109681.6|109722.7|109661.3|24
1737694380000|2025-01-24 04:53:00|109734.8|109662.2|109727.3|109677.3|109734.8|109677.3|109727.3|109662.2|2
1737694390000|2025-01-24 04:53:10|109734.8|109662.2|109721.5|109671.5|109734.8|109677.5|109720.5|109657.4|21
1737694400000|2025-01-24 04:53:20|109723.5|109673.5|109717.8|109667.8|109730.5|109673.5|109715.6|109653.4|25
1737694410000|2025-01-24 04:53:30|109716.3|109666.3|109711.5|109661.5|109718.5|109667.4|109708.1|109646.5|23
1737694420000|2025-01-24 04:53:40|109712.6|109662.6|109712.7|109662.7|109727.9|109667.9|109710.4|109649.6|41
1737694430000|2025-01-24 04:53:50|109711.2|109661.2|109709|109659|109730.8|109666|109708.5|109649.6|32
1737694440000|2025-01-24 04:54:00|109709.5|109659.5|109719|109669|109728.3|109669.2|109709|109646.4|42
1737694450000|2025-01-24 04:54:10|109726.5|109656.4|109718.5|109668.5|109726.5|109670.7|109716|109656.4|25
1737694460000|2025-01-24 04:54:20|109716|109666|109713.9|109663.9|109721.2|109670|109711.7|109649.1|35
1737694470000|2025-01-24 04:54:30|109713.7|109663.7|109738.1|109663.5|109738.1|109671.3|109711.7|109650.6|28
1737694480000|2025-01-24 04:54:40|109720.8|109670.8|109717.2|109667.2|109721.5|109671.5|109714.7|109664.7|33
1737694490000|2025-01-24 04:54:50|109715.2|109665.2|109720|109670|109727.8|109672.8|109715.2|109657.7|30
1737694500000|2025-01-24 04:55:00|109722|109672|109716.5|109666.5|109722|109672|109716.5|109666.5|32
1737694510000|2025-01-24 04:55:10|109718.8|109668.8|109719.8|109669.8|109721.8|109671.8|109717|109667|33
1737694520000|2025-01-24 04:55:20|109721.5|109671.5|109715.5|109665.5|109721.5|109671.5|109711.5|109650|19
1737694530000|2025-01-24 04:55:30|109719|109669|109715.3|109665.3|109722.8|109669|109709|109650|30
1737694540000|2025-01-24 04:55:40|109713.5|109663.5|109712|109662|109725.8|109667.3|109711.8|109652.2|33
1737694550000|2025-01-24 04:55:50|109713|109663|109715.3|109665.3|109722.3|109667|109711.8|109652.2|36
1737694560000|2025-01-24 04:56:00|109720.5|109670.5|109720.1|109670.1|109722.5|109672.5|109717.8|109667.8|22
1737694570000|2025-01-24 04:56:10|109721.8|109671.8|109720.3|109670.3|109722.3|109672.3|109718.3|109668.3|22
1737694580000|2025-01-24 04:56:20|109722.3|109672.3|109720.5|109670.5|109722.6|109672.6|109717.6|109667.6|21
1737694590000|2025-01-24 04:56:30|109722|109672|109719.3|109669.3|109722|109672|109719.3|109669.3|15
1737694600000|2025-01-24 04:56:40|109721|109671|109719.3|109669.3|109721.3|109671.3|109719|109669|9
1737694610000|2025-01-24 04:56:50|109721|109671|109715.5|109665.5|109721|109671|109715|109665|17
1737694620000|2025-01-24 04:57:00|109715|109665|109719|109669|109730|109669|109715|109659|22
1737694630000|2025-01-24 04:57:10|109715.5|109665.5|109715|109665|109719|109669|109715|109665|13
1737694640000|2025-01-24 04:57:20|109718.5|109668.5|109713.9|109663.9|109718.5|109668.5|109709.9|109659.9|23
1737694650000|2025-01-24 04:57:30|109716.1|109666.1|109713.6|109663.6|109728.4|109666.1|109713.6|109656.3|13
1737694660000|2025-01-24 04:57:40|109715.6|109665.6|109713.1|109663.1|109728.4|109665.9|109712.1|109656.8|19
1737694670000|2025-01-24 04:57:50|109712.1|109662.1|109711.5|109661.5|109715.5|109665.5|109708.5|109658.5|22
1737694680000|2025-01-24 04:58:00|109708.5|109658.5|109719.2|109647.6|109719.2|109664.2|109708.5|109647.6|29
1737694690000|2025-01-24 04:58:10|109710.4|109660.4|109714.1|109664.1|109716.6|109666.6|109709.9|109659.9|14
1737694700000|2025-01-24 04:58:20|109713.3|109663.3|109713.6|109663.6|109721.1|109665.1|109711.8|109651|17
1737694710000|2025-01-24 04:58:30|109721.1|109651|109713.3|109663.3|109721.1|109665.1|109710.6|109651|13
1737694720000|2025-01-24 04:58:40|109711.3|109661.3|109710.5|109660.5|109713.3|109663.3|109707|109657|10
1737694730000|2025-01-24 04:58:50|109707|109657|109712.5|109662.5|109719|109663|109707|109649|13
1737694740000|2025-01-24 04:59:00|109713|109663|109713|109663|109713|109663|109713|109663|1
1737694750000|2025-01-24 04:59:10|109714.7|109664.7|109715.2|109665.2|109716.3|109666.3|109714.5|109664.5|4
1737694760000|2025-01-24 04:59:20|109712.6|109662.6|109710.4|109660.4|109712.6|109662.6|109710.1|109660.1|3
1737694770000|2025-01-24 04:59:30|109709.4|109659.4|109711.4|109661.4|109711.4|109661.4|109708.6|109658.6|8
1737694780000|2025-01-24 04:59:40|109715.3|109665.3|109716.8|109666.8|109717.6|109667.6|109714.8|109664.8|9
1737694790000|2025-01-24 04:59:50|109718.3|109668.3|109716.5|109666.5|109718.3|109668.3|109716.5|109666.5|2
1737694800000|2025-01-24 05:00:00|109715.1|109665.1|109715.5|109665.5|109716.8|109666.8|109696.4|109646.4|39
1737694810000|2025-01-24 05:00:10|109713.8|109663.8|109704.6|109654.6|109716.8|109666.8|109700|109650|30
1737694820000|2025-01-24 05:00:20|109708.3|109658.3|109694.9|109644.9|109708.3|109658.3|109694|109644|26
1737694830000|2025-01-24 05:00:30|109697.4|109647.4|109696.7|109646.7|109699.5|109649.5|109694.4|109644.4|23
1737694840000|2025-01-24 05:00:40|109693.9|109643.9|109697|109647|109700.7|109650.7|109692.2|109642.2|30
1737694850000|2025-01-24 05:00:50|109695.3|109645.3|109690|109640|109697.5|109647.5|109686.2|109636.2|31
1737694860000|2025-01-24 05:01:00|109692.3|109642.3|109680.9|109630.9|109692.8|109642.8|109676.5|109626.5|32
1737694870000|2025-01-24 05:01:10|109682.6|109632.6|109685.6|109635.6|109686.5|109636.5|109680.9|109630.9|37
1737694880000|2025-01-24 05:01:20|109688.1|109638.1|109692.4|109642.4|109695.2|109645.2|109688.1|109638.1|25
1737694900000|2025-01-24 05:01:40|109690|109640|109678.4|109628.4|109691.2|109641.2|109676.5|109626.5|16
1737694910000|2025-01-24 05:01:50|109675.7|109625.7|109677.9|109627.9|109678.9|109628.9|109675.4|109625.4|10
1737694920000|2025-01-24 05:02:00|109680.2|109630.2|109690.8|109640.8|109690.8|109640.8|109679.4|109629.4|16
1737694930000|2025-01-24 05:02:10|109690|109640|109689|109639|109690|109640|109688.6|109638.6|5
1737694940000|2025-01-24 05:02:20|109690.8|109640.8|109687.3|109637.3|109693.7|109643.7|109687|109637|8
1737694950000|2025-01-24 05:02:30|109688.8|109638.8|109680.3|109630.3|109688.8|109638.8|109680.3|109630.3|11
1737694960000|2025-01-24 05:02:40|109679.6|109629.6|109679.8|109629.8|109679.8|109629.8|109677.8|109627.8|3
1737694970000|2025-01-24 05:02:50|109678.9|109628.9|109681.1|109631.1|109681.1|109631.1|109678.9|109628.9|3
1737694980000|2025-01-24 05:03:00|109680.4|109630.4|109680.2|109630.2|109684.5|109634.5|109673.5|109623.5|28
1737694990000|2025-01-24 05:03:10|109678|109628|109679.7|109629.7|109680.2|109630.2|109677.8|109627.8|4
1737695000000|2025-01-24 05:03:20|109681.9|109631.9|109682.1|109632.1|109684.5|109634.5|109681.9|109631.9|5
1737695020000|2025-01-24 05:03:40|109685.5|109635.5|109681.3|109631.3|109685.8|109635.8|109681.3|109631.3|9
1737695030000|2025-01-24 05:03:50|109680.1|109630.1|109674.6|109624.6|109681.6|109631.6|109670.5|109620.5|37
1737695040000|2025-01-24 05:04:00|109674.7|109624.7|109675.4|109625.4|109675.6|109625.6|109673.7|109623.7|4
1737695050000|2025-01-24 05:04:10|109671.2|109621.2|109665|109615|109671.2|109621.2|109664.5|109614.5|8
1737695060000|2025-01-24 05:04:20|109667.5|109617.5|109671.6|109621.6|109673.5|109623.5|109667.5|109617.5|17
1737695070000|2025-01-24 05:04:30|109669.3|109619.3|109659|109609|109671.6|109621.6|109659|109609|15
1737695080000|2025-01-24 05:04:40|109661|109611|109660|109610|109663.5|109613.5|109659.1|109609.1|21
1737695090000|2025-01-24 05:04:50|109662|109612|109656.9|109606.9|109664.6|109614.6|109655.9|109605.9|24
1737695100000|2025-01-24 05:05:00|109658.2|109608.2|109661.1|109611.1|109665.8|109615.8|109658.2|109608.2|22
1737695110000|2025-01-24 05:05:10|109663.4|109613.4|109660.6|109610.6|109665.4|109615.4|109658.5|109608.5|25
1737695120000|2025-01-24 05:05:20|109658.9|109608.9|109658.7|109608.7|109661.1|109611.1|109658.7|109608.7|18
1737695130000|2025-01-24 05:05:30|109659.1|109609.1|109659.1|109609.1|109660.9|109610.9|109658.9|109608.9|11
1737695140000|2025-01-24 05:05:40|109658.9|109608.9|109664.6|109614.6|109669.4|109619.4|109658.9|109588|29
1737695150000|2025-01-24 05:05:50|109666.3|109616.3|109664.3|109614.3|109666.3|109616.3|109663.8|109613.8|13
1737695160000|2025-01-24 05:06:00|109665.6|109615.6|109661.9|109611.9|109665.6|109615.6|109659.9|109609.9|22
1737695170000|2025-01-24 05:06:10|109660.1|109610.1|109662.4|109612.4|109666|109616|109657.9|109607.9|34
1737695180000|2025-01-24 05:06:20|109664|109614|109642.9|109592.9|109664|109614|109641|109591|23
1737695190000|2025-01-24 05:06:30|109641.7|109591.7|109649.8|109599.8|109651.8|109601.8|109639.4|109589.4|48
1737695200000|2025-01-24 05:06:40|109649.3|109599.3|109640.7|109590.7|109650|109600|109640.7|109590.7|26
1737695210000|2025-01-24 05:06:50|109641.4|109591.4|109635.2|109585.2|109644.7|109594.7|109632.5|109582.5|51
1737695220000|2025-01-24 05:07:00|109634.9|109584.9|109636.1|109586.1|109637.2|109587.2|109632.9|109582.9|32
1737695230000|2025-01-24 05:07:10|109634.7|109584.7|109640.4|109590.4|109642.1|109592.1|109633.9|109583.9|30
1737695240000|2025-01-24 05:07:20|109640|109590|109662.8|109612.8|109663|109613|109639.5|109589.5|45
1737695250000|2025-01-24 05:07:30|109659|109609|109663|109613|109666.3|109616.3|109655.3|109605.3|53
1737695260000|2025-01-24 05:07:40|109662.3|109612.3|109658|109608|109668.4|109618.4|109657.3|109607.3|47
1737695270000|2025-01-24 05:07:50|109658.7|109608.7|109656.2|109606.2|109663|109613|109656.2|109606.2|33
1737695280000|2025-01-24 05:08:00|109658.2|109608.2|109653.8|109603.8|109662.8|109612.8|109648.3|109598.3|34
1737695290000|2025-01-24 05:08:10|109651.8|109601.8|109654.9|109604.9|109656.2|109606.2|109650.4|109600.4|41
1737695300000|2025-01-24 05:08:20|109654.6|109604.6|109651.2|109601.2|109656.8|109606.8|109648.1|109598.1|45
1737695310000|2025-01-24 05:08:30|109652.7|109602.7|109651.6|109601.6|109658.7|109608.7|109649.9|109599.9|28
1737695320000|2025-01-24 05:08:40|109649.4|109599.4|109651|109601|109654.7|109604.7|109642|109592|39
1737695330000|2025-01-24 05:08:50|109650.2|109600.2|109641.8|109591.8|109656.5|109606.5|109637.4|109587.4|35
1737695340000|2025-01-24 05:09:00|109640.4|109590.4|109639|109589|109643.8|109593.8|109636.4|109586.4|36
1737695350000|2025-01-24 05:09:10|109639.9|109589.9|109640.3|109590.3|109645.8|109595.8|109636|109586|43
1737695360000|2025-01-24 05:09:20|109642.1|109592.1|109630.9|109580.9|109642.1|109592.1|109625.4|109575.4|52
1737695370000|2025-01-24 05:09:30|109632.4|109582.4|109640.5|109590.5|109640.5|109590.5|109628.8|109578.8|28
1737695380000|2025-01-24 05:09:40|109640.6|109590.6|109635.2|109585.2|109640.6|109590.6|109631.7|109581.7|32
1737695390000|2025-01-24 05:09:50|109637.2|109587.2|109638.3|109588.3|109644.3|109594.3|109631.3|109581.3|56
1737695400000|2025-01-24 05:10:00|109637.1|109587.1|109640|109590|109642.2|109592.2|109634.7|109584.7|36
1737695410000|2025-01-24 05:10:10|109641.7|109591.7|109644.9|109594.9|109646.4|109596.4|109640.9|109590.9|20
1737695420000|2025-01-24 05:10:20|109643.2|109593.2|109640.1|109590.1|109646.7|109596.7|109630|109580|53
1737695430000|2025-01-24 05:10:30|109633.9|109583.9|109637.8|109587.8|109641.5|109591.5|109632.5|109582.5|41
1737695440000|2025-01-24 05:10:40|109642|109592|109629.1|109579.1|109642|109592|109628.4|109578.4|28
1737695450000|2025-01-24 05:10:50|109626.5|109576.5|109630.9|109580.9|109633.2|109583.2|109625.8|109575.8|34
1737695460000|2025-01-24 05:11:00|109629.9|109579.9|109633.8|109583.8|109639.9|109589.9|109629.8|109579.8|35
1737695470000|2025-01-24 05:11:10|109635.7|109585.7|109635.7|109585.7|109638.4|109588.4|109631.7|109581.7|27
1737695480000|2025-01-24 05:11:20|109634.7|109584.7|109631.8|109581.8|109639.7|109589.7|109628.7|109578.7|38
1737695490000|2025-01-24 05:11:30|109632.9|109582.9|109632.4|109582.4|109632.9|109582.9|109630.4|109580.4|19
1737695500000|2025-01-24 05:11:40|109631.3|109581.3|109628.7|109578.7|109632.2|109582.2|109624.2|109574.2|27
1737695510000|2025-01-24 05:11:50|109631.4|109581.4|109632.7|109582.7|109633.6|109583.6|109628.7|109578.7|17
1737695520000|2025-01-24 05:12:00|109626.4|109576.4|109641.1|109591.1|109641.9|109591.9|109626.4|109576.4|45
1737695530000|2025-01-24 05:12:10|109637.6|109587.6|109636.5|109586.5|109641.6|109591.6|109636.3|109586.3|27
1737695540000|2025-01-24 05:12:20|109637.9|109587.9|109638.1|109588.1|109638.1|109588.1|109636.5|109586.5|20
1737695550000|2025-01-24 05:12:30|109636.8|109586.8|109636|109586|109642.6|109592.6|109632.5|109582.5|33
1737695560000|2025-01-24 05:12:40|109637.3|109587.3|109636.2|109586.2|109641|109591|109635.9|109585.9|27
1737695570000|2025-01-24 05:12:50|109637.3|109587.3|109640.4|109590.4|109643.5|109593.5|109636|109586|37
1737695580000|2025-01-24 05:13:00|109640.2|109590.2|109640.7|109590.7|109644.5|109594.5|109638|109588|26
1737695590000|2025-01-24 05:13:10|109639.8|109589.8|109640.4|109590.4|109647.8|109597.8|109639.4|109589.4|38
1737695600000|2025-01-24 05:13:20|109641.7|109591.7|109644.7|109594.7|109649|109599|109637.7|109587.7|33
1737695610000|2025-01-24 05:13:30|109648|109598|109650.8|109600.8|109653.4|109603.4|109644|109594|29
1737695620000|2025-01-24 05:13:40|109649.9|109599.9|109650.1|109600.1|109654.6|109604.6|109647.8|109597.8|28
1737695630000|2025-01-24 05:13:50|109652.1|109602.1|109646.6|109596.6|109652.1|109602.1|109640.9|109590.9|37
1737695640000|2025-01-24 05:14:00|109643.5|109593.5|109641|109591|109646.4|109596.4|109638.8|109588.8|33
1737695650000|2025-01-24 05:14:10|109639.3|109589.3|109642.8|109592.8|109646.2|109596.2|109637.2|109587.2|41
1737695660000|2025-01-24 05:14:20|109643.3|109593.3|109643.6|109593.6|109645.3|109595.3|109641.3|109591.3|18
1737695670000|2025-01-24 05:14:30|109641.8|109591.8|109644|109594|109645.7|109595.7|109641.5|109591.5|29
1737695680000|2025-01-24 05:14:40|109646.1|109596.1|109651.8|109601.8|109653.5|109603.5|109646.1|109596.1|16
1737695690000|2025-01-24 05:14:50|109650|109600|109658.4|109608.4|109663.9|109613.9|109650|109600|49
1737695700000|2025-01-24 05:15:00|109655.7|109605.7|109660.3|109610.3|109665|109615|109655.5|109605.5|61
1737695710000|2025-01-24 05:15:10|109660|109610|109660.3|109610.3|109664.6|109614.6|109656.2|109606.2|57
1737695720000|2025-01-24 05:15:20|109657.1|109607.1|109672.6|109622.6|109674.7|109624.7|109653.3|109603.3|54
1737695730000|2025-01-24 05:15:30|109670.9|109620.9|109675.9|109625.9|109682.5|109632.5|109669|109619|38
1737695740000|2025-01-24 05:15:40|109679.8|109629.8|109683.1|109633.1|109690.6|109640.6|109679.8|109629.8|48
1737695750000|2025-01-24 05:15:50|109686.6|109636.6|109688.8|109638.8|109694.4|109644.4|109682.8|109632.8|55
1737695760000|2025-01-24 05:16:00|109693.1|109643.1|109687.3|109637.3|109694.6|109644.6|109680.9|109630.9|44
1737695770000|2025-01-24 05:16:10|109683.5|109633.5|109698.4|109648.4|109698.4|109648.4|109680|109630|59
1737695780000|2025-01-24 05:16:20|109700|109650|109697.6|109647.6|109704|109654|109694.1|109644.1|32
1737695790000|2025-01-24 05:16:30|109697.3|109647.3|109698.2|109648.2|109704|109654|109690.6|109640.6|56
1737695800000|2025-01-24 05:16:40|109696.1|109646.1|109696|109646|109701.3|109651.3|109690.7|109640.7|42
1737695810000|2025-01-24 05:16:50|109699.2|109649.2|109698.9|109648.9|109700.1|109650.1|109691.9|109641.9|45
1737695820000|2025-01-24 05:17:00|109690.9|109640.9|109696|109646|109713.8|109663.8|109690.9|109640.9|62
1737695830000|2025-01-24 05:17:10|109694.5|109644.5|109699.9|109649.9|109722.9|109652|109694.5|109624.8|27
1737695840000|2025-01-24 05:17:20|109696.4|109646.4|109707.4|109614.6|109718.7|109650.7|109690.6|109610.6|38
1737695850000|2025-01-24 05:17:30|109708.7|109624.6|109698.8|109648.8|109718.7|109652.8|109693.4|109624.6|43
1737695860000|2025-01-24 05:17:40|109702.8|109652.8|109695.2|109645.2|109705.8|109655.8|109694.6|109644.6|55
1737695870000|2025-01-24 05:17:50|109699|109649|109699.5|109649.5|109705.5|109655.5|109695.7|109645.7|38
1737695880000|2025-01-24 05:18:00|109696|109646|109702.1|109652.1|109721.5|109659.1|109696|109624.7|53
1737695890000|2025-01-24 05:18:10|109706.5|109656.5|109704.7|109654.7|109724.9|109661.8|109701.7|109616.9|71
1737695900000|2025-01-24 05:18:20|109706.1|109656.1|109716.7|109628.3|109721.3|109658.1|109698.7|109626.3|66
1737695910000|2025-01-24 05:18:30|109721.3|109632.3|109713|109663|109725.1|109663|109700.6|109628.3|67
1737695920000|2025-01-24 05:18:40|109711.5|109661.5|109702.6|109652.6|109712.5|109662.5|109702.6|109652.6|35
1737695930000|2025-01-24 05:18:50|109706.1|109656.1|109706.6|109656.6|109710.2|109660.2|109702.6|109652.6|20
1737695940000|2025-01-24 05:19:00|109710.1|109660.1|109705.9|109655.9|109712.5|109662.5|109701|109651|49
1737695950000|2025-01-24 05:19:10|109706.1|109656.1|109697.4|109647.4|109708.7|109658.7|109693.6|109643.6|45
1737695960000|2025-01-24 05:19:20|109693.6|109643.6|109697.9|109647.9|109701.1|109651.1|109693.6|109643.6|24
1737695970000|2025-01-24 05:19:30|109694.1|109644.1|109700.7|109650.7|109707.7|109657.7|109694.1|109644.1|52
1737695980000|2025-01-24 05:19:40|109701|109651|109703.2|109653.2|109704.4|109654.4|109696.7|109646.7|37
1737695990000|2025-01-24 05:19:50|109700.9|109650.9|109693.5|109643.5|109705.2|109655.2|109690.9|109640.9|30
1737696000000|2025-01-24 05:20:00|109690.4|109640.4|109690.4|109640.4|109697|109647|109690.4|109640.4|36
1737696010000|2025-01-24 05:20:10|109693.2|109643.2|109694.5|109644.5|109703.5|109653.5|109690.6|109640.6|36
1737696020000|2025-01-24 05:20:20|109698|109648|109699.1|109649.1|109702.8|109652.8|109691.5|109641.5|33
1737696030000|2025-01-24 05:20:30|109702.4|109652.4|109688.6|109638.6|109702.4|109652.4|109688.1|109638.1|47
1737696040000|2025-01-24 05:20:40|109692.1|109642.1|109692.6|109642.6|109696.1|109646.1|109688.4|109638.4|28
1737696050000|2025-01-24 05:20:50|109688.9|109638.9|109696.1|109646.1|109702|109652|109688.9|109638.9|38
1737696060000|2025-01-24 05:21:00|109697.9|109647.9|109698.6|109648.6|109702.9|109652.9|109693.3|109643.3|40
1737696070000|2025-01-24 05:21:10|109702.3|109652.3|109702.6|109652.6|109702.8|109652.8|109695.4|109645.4|32
1737696080000|2025-01-24 05:21:20|109699.1|109649.1|109696.4|109646.4|109702.1|109652.1|109692.6|109642.6|41
1737696090000|2025-01-24 05:21:30|109699.9|109649.9|109694.4|109644.4|109699.9|109649.9|109687.4|109637.4|49
1737696100000|2025-01-24 05:21:40|109694.7|109644.7|109696.3|109646.3|109699.8|109649.8|109689.9|109639.9|55
1737696110000|2025-01-24 05:21:50|109695.2|109645.2|109692.8|109642.8|109698.1|109648.1|109686.1|109636.1|59
1737696120000|2025-01-24 05:22:00|109690|109640|109693.2|109643.2|109698.8|109648.8|109687.9|109637.9|49
1737696130000|2025-01-24 05:22:10|109693|109643|109689.6|109639.6|109695.6|109645.6|109684.2|109634.2|62
1737696140000|2025-01-24 05:22:20|109690.4|109640.4|109683.6|109633.6|109693|109643|109678.7|109628.7|65
1737696150000|2025-01-24 05:22:30|109680.1|109630.1|109685.9|109635.9|109689|109639|109676.9|109626.9|64
1737696160000|2025-01-24 05:22:40|109684.9|109634.9|109686.4|109636.4|109692.3|109642.3|109682.5|109632.5|56
1737696170000|2025-01-24 05:22:50|109684.3|109634.3|109689.2|109639.2|109696.2|109646.2|109681.6|109631.6|56
1737696180000|2025-01-24 05:23:00|109689|109639|109706.3|109623.6|109716.3|109646.5|109689|109614.9|65
1737696190000|2025-01-24 05:23:10|109711|109616.3|109697.9|109647.9|109711|109652.2|109694.2|109616.3|34
1737696200000|2025-01-24 05:23:20|109694.2|109644.2|109697.4|109647.4|109701.4|109651.4|109693.7|109643.7|14
1737696210000|2025-01-24 05:23:30|109702.7|109652.7|109702.5|109652.5|109709.9|109659.9|109700|109650|38
1737696220000|2025-01-24 05:23:40|109702|109652|109704.3|109654.3|109708.6|109658.6|109702|109652|24
1737696230000|2025-01-24 05:23:50|109706.3|109656.3|109705.4|109655.4|109710|109660|109701.8|109651.8|21
1737696240000|2025-01-24 05:24:00|109707.6|109657.6|109697.8|109647.8|109710.9|109660.9|109697.8|109647.8|36
1737696250000|2025-01-24 05:24:10|109697.1|109647.1|109695.3|109645.3|109699.3|109649.3|109692.1|109642.1|65
1737696260000|2025-01-24 05:24:20|109693.6|109643.6|109702.1|109652.1|109702.7|109652.7|109693.4|109643.4|58
1737696270000|2025-01-24 05:24:30|109701.4|109651.4|109713|109663|109717.6|109667.6|109697.9|109647.9|44
1737696280000|2025-01-24 05:24:40|109710.6|109660.6|109715.3|109665.3|109719.4|109669.4|109710.6|109660.6|50
1737696290000|2025-01-24 05:24:50|109719.4|109669.4|109716.2|109666.2|109721.3|109671.3|109714.7|109664.7|54
1737696300000|2025-01-24 05:25:00|109718.5|109668.5|109714.7|109664.7|109723.7|109673.7|109712.3|109662.3|64
1737696310000|2025-01-24 05:25:10|109715.1|109665.1|109708.8|109658.8|109716.9|109666.9|109708.8|109658.8|23
1737696320000|2025-01-24 05:25:20|109709.5|109659.5|109718.5|109668.5|109721.2|109671.2|109709.5|109659.5|19
1737696330000|2025-01-24 05:25:30|109718.9|109668.9|109717.7|109667.7|109723|109673|109713.9|109663.9|60
1737696340000|2025-01-24 05:25:40|109716.9|109666.9|109716.6|109666.6|109719.6|109669.6|109714|109664|56
1737696350000|2025-01-24 05:25:50|109719.7|109669.7|109715.2|109665.2|109720.1|109670.1|109711.3|109661.3|39
1737696360000|2025-01-24 05:26:00|109718.8|109668.8|109710|109660|109718.8|109668.8|109710|109660|16
1737696370000|2025-01-24 05:26:10|109710.5|109660.5|109714.1|109664.1|109718.9|109668.9|109709.1|109659.1|29
1737696380000|2025-01-24 05:26:20|109716.6|109666.6|109715.1|109665.1|109722.7|109672.7|109712.6|109662.6|60
1737696390000|2025-01-24 05:26:30|109714.7|109664.7|109715.6|109665.6|109721|109671|109712.4|109662.4|68
1737696400000|2025-01-24 05:26:40|109716.1|109666.1|109715.4|109665.4|109720.7|109670.7|109711.1|109661.1|71
1737696410000|2025-01-24 05:26:50|109718|109668|109718.4|109668.4|109720.5|109670.5|109712.4|109662.4|59
1737696420000|2025-01-24 05:27:00|109716.7|109666.7|109715.4|109665.4|109721.6|109671.6|109713.1|109663.1|41
1737696430000|2025-01-24 05:27:10|109717.7|109667.7|109706.4|109656.4|109718.5|109668.5|109706.4|109656.4|43
1737696440000|2025-01-24 05:27:20|109707.2|109657.2|109705.9|109655.9|109710.8|109660.8|109705.9|109655.9|28
1737696450000|2025-01-24 05:27:30|109704.7|109654.7|109706.4|109656.4|109706.4|109656.4|109702.9|109652.9|18
1737696460000|2025-01-24 05:27:40|109704.4|109654.4|109706.7|109656.7|109712.2|109662.2|109701.1|109651.1|32
1737696470000|2025-01-24 05:27:50|109704.5|109654.5|109705.9|109655.9|109711.3|109661.3|109701.7|109651.7|25
1737696480000|2025-01-24 05:28:00|109702.4|109652.4|109714.4|109664.4|109717.9|109667.9|109702.4|109652.4|31
1737696490000|2025-01-24 05:28:10|109717.9|109667.9|109724.9|109674.9|109729.4|109679.4|109714.4|109664.4|40
1737696500000|2025-01-24 05:28:20|109724.7|109674.7|109729.3|109679.3|109733.6|109683.6|109724.2|109674.2|25
1737696510000|2025-01-24 05:28:30|109730.9|109680.9|109727.7|109677.7|109735.5|109685.5|109724.6|109674.6|34
1737696520000|2025-01-24 05:28:40|109729.9|109679.9|109728.8|109678.8|109732.3|109682.3|109725.4|109675.4|60
1737696530000|2025-01-24 05:28:50|109730.3|109680.3|109725|109675|109730.3|109680.3|109718.3|109668.3|45
1737696540000|2025-01-24 05:29:00|109728.1|109678.1|109725.7|109675.7|109728.1|109678.1|109722.1|109672.1|9
1737696550000|2025-01-24 05:29:10|109729.4|109679.4|109725.6|109675.6|109729.5|109679.5|109723.7|109673.7|38
1737696560000|2025-01-24 05:29:20|109723.4|109673.4|109726.8|109676.8|109728.8|109678.8|109719.8|109669.8|42
1737696570000|2025-01-24 05:29:30|109728.9|109678.9|109726.4|109676.4|109731.5|109681.5|109726|109676|21
1737696580000|2025-01-24 05:29:40|109726.9|109676.9|109735.1|109685.1|109738|109688|109726.9|109676.9|53
1737696590000|2025-01-24 05:29:50|109733.1|109683.1|109740|109690|109741.4|109691.4|109731|109681|59
1737696600000|2025-01-24 05:30:00|109736.1|109686.1|109748.5|109698.5|109770.7|109701.2|109736.1|109676.8|70
1737696610000|2025-01-24 05:30:10|109749.1|109699.1|109759.6|109709.6|109774.4|109711.3|109745.9|109695.9|68
1737696620000|2025-01-24 05:30:20|109757|109707|109753.9|109703.9|109760.7|109710.7|109752|109702|69
1737696630000|2025-01-24 05:30:30|109755.8|109705.8|109762.1|109712.1|109779.5|109714.7|109751.3|109674.5|65
1737696640000|2025-01-24 05:30:40|109765.6|109715.6|109758.9|109708.9|109786.1|109717.8|109756.4|109675.8|63
1737696650000|2025-01-24 05:30:50|109762.2|109712.2|109782.9|109684.2|109782.9|109714.3|109750.1|109672.2|69
1737696660000|2025-01-24 05:31:00|109783.5|109684.9|109751|109701|109783.5|109715.5|109751|109680.7|49
1737696670000|2025-01-24 05:31:10|109748.8|109698.8|109743.8|109673|109759.1|109699.2|109736.4|109669|54
1737696680000|2025-01-24 05:31:20|109737.2|109687.2|109743.9|109672.9|109743.9|109687.2|109736.7|109668.4|26
1737696690000|2025-01-24 05:31:30|109736.9|109686.9|109729.1|109679.1|109746.2|109686.9|109725.6|109663.7|41
1737696700000|2025-01-24 05:31:40|109725.6|109675.6|109740.1|109690.1|109740.1|109690.1|109725.6|109664.3|39
1737696710000|2025-01-24 05:31:50|109746.5|109696.5|109748.2|109698.2|109750|109700|109738.1|109688.1|16
1737696720000|2025-01-24 05:32:00|109749.9|109699.9|109750.1|109700.1|109777|109703.4|109747.6|109675.6|16
1737696730000|2025-01-24 05:32:10|109752.7|109702.7|109746.1|109696.1|109753.3|109703.3|109741.1|109691.1|25
1737696740000|2025-01-24 05:32:20|109744.9|109694.9|109742|109692|109749.1|109699.1|109737.9|109687.9|38
1737696750000|2025-01-24 05:32:30|109744|109694|109747.4|109697.4|109776|109702.4|109742.6|109674|55
1737696760000|2025-01-24 05:32:40|109747.7|109697.7|109747.9|109697.9|109779.3|109705.6|109741.9|109663.6|69
1737696770000|2025-01-24 05:32:50|109753|109703|109768.8|109676.3|109777.5|109704.5|109746.6|109675.6|58
1737696780000|2025-01-24 05:33:00|109780.2|109676.9|109769.6|109676.3|109780.2|109704|109741.2|109666|58
1737696790000|2025-01-24 05:33:10|109777|109677.6|109748.1|109698.1|109793.8|109706|109741.5|109661.6|68
1737696800000|2025-01-24 05:33:20|109744|109694|109750.1|109700.1|109755|109705|109744|109694|52
1737696810000|2025-01-24 05:33:30|109753.1|109703.1|109754.6|109704.6|109755.4|109705.4|109747.3|109697.3|47
1737696820000|2025-01-24 05:33:40|109751.4|109701.4|109749|109699|109757.8|109707.8|109745.2|109695.2|55
1737696830000|2025-01-24 05:33:50|109753|109703|109751.5|109701.5|109753|109703|109745.2|109695.2|21
1737696840000|2025-01-24 05:34:00|109751.8|109701.8|109743.2|109693.2|109751.8|109701.8|109738.9|109688.9|51
1737696850000|2025-01-24 05:34:10|109742|109692|109746.1|109696.1|109750.5|109700.5|109742|109692|66
1737696860000|2025-01-24 05:34:20|109745.4|109695.4|109749.1|109699.1|109753.4|109703.4|109743|109693|60
1737696870000|2025-01-24 05:34:30|109753.1|109703.1|109746.7|109696.7|109753.1|109703.1|109744.1|109694.1|61
1737696880000|2025-01-24 05:34:40|109746.6|109696.6|109749.4|109699.4|109753.2|109703.2|109742.6|109692.6|54
1737696890000|2025-01-24 05:34:50|109749.3|109699.3|109753.8|109703.8|109755.3|109705.3|109746.1|109696.1|45
1737696900000|2025-01-24 05:35:00|109752|109702|109751.8|109701.8|109755.9|109705.9|109746.9|109696.9|30
1737696910000|2025-01-24 05:35:10|109751.7|109701.7|109757.1|109707.1|109758.8|109708.8|109748.3|109698.3|11
1737696930000|2025-01-24 05:35:30|109759.2|109709.2|109754.3|109704.3|109759.2|109709.2|109749.1|109699.1|61
1737696940000|2025-01-24 05:35:40|109750.5|109700.5|109751.6|109701.6|109758.5|109708.5|109747.9|109697.9|48
1737696950000|2025-01-24 05:35:50|109751.3|109701.3|109750.4|109700.4|109757.9|109707.9|109745.5|109695.5|62
1737696960000|2025-01-24 05:36:00|109747.2|109697.2|109749.9|109699.9|109753.4|109703.4|109745.1|109695.1|54
1737696970000|2025-01-24 05:36:10|109753.4|109703.4|109759.3|109709.3|109759.4|109709.4|109744.3|109694.3|30
1737696980000|2025-01-24 05:36:20|109758.9|109708.9|109755.2|109705.2|109764.6|109710|109754.8|109691.3|16
1737696990000|2025-01-24 05:36:30|109756.3|109706.3|109741|109691|109756.3|109706.3|109734.2|109684.2|29
1737697000000|2025-01-24 05:36:40|109742.7|109692.7|109738.1|109688.1|109742.7|109692.7|109733.8|109683.8|22
1737697010000|2025-01-24 05:36:50|109741.3|109691.3|109737.3|109687.3|109745.8|109695.8|109730.5|109680.5|46
1737697020000|2025-01-24 05:37:00|109736.5|109686.5|109735.2|109685.2|109743.4|109693.4|109734.6|109684.6|49
1737697030000|2025-01-24 05:37:10|109737.8|109687.8|109737|109687|109740.5|109690.5|109734.6|109684.6|17
1737697040000|2025-01-24 05:37:20|109739.2|109689.2|109739.4|109689.4|109740.2|109690.2|109736.3|109686.3|7
1737697050000|2025-01-24 05:37:30|109743.4|109693.4|109748.6|109698.6|109754.8|109704.8|109743.4|109693.4|21
1737697060000|2025-01-24 05:37:40|109750.1|109700.1|109749|109699|109755.6|109705.6|109744.6|109694.6|53
1737697070000|2025-01-24 05:37:50|109753.7|109703.7|109747.5|109697.5|109754.9|109704.9|109743.5|109693.5|66
1737697080000|2025-01-24 05:38:00|109739.3|109689.3|109752.3|109702.3|109754.5|109704.5|109738.6|109688.6|33
1737697090000|2025-01-24 05:38:10|109751.1|109701.1|109755.4|109705.4|109758.4|109708.4|109748|109698|43
1737697100000|2025-01-24 05:38:20|109751.2|109701.2|109752.8|109702.8|109764.1|109714.1|109751.2|109701.2|28
1737697110000|2025-01-24 05:38:30|109756.9|109706.9|109752.4|109702.4|109756.9|109706.9|109747.1|109697.1|34
1737697120000|2025-01-24 05:38:40|109748.7|109698.7|109755.8|109705.8|109755.8|109705.8|109748.7|109698.7|7
1737697130000|2025-01-24 05:38:50|109753.7|109703.7|109737.4|109687.4|109753.7|109703.7|109733|109683|37
1737697140000|2025-01-24 05:39:00|109739.1|109689.1|109735.4|109685.4|109740|109690|109731|109681|31
1737697150000|2025-01-24 05:39:10|109738.2|109688.2|109734.3|109684.3|109738.2|109688.2|109728|109678|49
1737697160000|2025-01-24 05:39:20|109730.8|109680.8|109732.2|109682.2|109734.3|109684.3|109727|109677|33
1737697170000|2025-01-24 05:39:30|109734.2|109684.2|109734.4|109684.4|109737.8|109687.8|109729.9|109679.9|37
1737697180000|2025-01-24 05:39:40|109734.6|109684.6|109735|109685|109736.4|109686.4|109728.6|109678.6|36
1737697190000|2025-01-24 05:39:50|109731.5|109681.5|109735.3|109685.3|109735.3|109685.3|109729.7|109679.7|27
1737697200000|2025-01-24 05:40:00|109733.5|109683.5|109738.9|109688.9|109738.9|109688.9|109728.3|109678.3|38
1737697210000|2025-01-24 05:40:10|109736.7|109686.7|109732.2|109682.2|109738.6|109688.6|109727.2|109677.2|31
1737697220000|2025-01-24 05:40:20|109730.2|109680.2|109732.4|109682.4|109734.5|109684.5|109727|109677|28
1737697230000|2025-01-24 05:40:30|109733.9|109683.9|109731.6|109681.6|109737.3|109687.3|109726.5|109676.5|44
1737697240000|2025-01-24 05:40:40|109731.1|109681.1|109729.1|109679.1|109734.1|109684.1|109723.6|109673.6|36
1737697250000|2025-01-24 05:40:50|109733.1|109683.1|109728|109678|109737.2|109687.2|109725.3|109675.3|45
1737697260000|2025-01-24 05:41:00|109728.3|109678.3|109724|109674|109735.4|109685.4|109723.5|109673.5|41
1737697270000|2025-01-24 05:41:10|109731|109681|109733.6|109683.6|109736.8|109686.8|109724.8|109674.8|39
1737697280000|2025-01-24 05:41:20|109733.1|109683.1|109731.8|109681.8|109736.5|109686.5|109725.2|109675.2|52
1737697290000|2025-01-24 05:41:30|109727.2|109677.2|109733.5|109683.5|109735.8|109685.8|109725.7|109675.7|58
1737697300000|2025-01-24 05:41:40|109733.3|109683.3|109727.4|109677.4|109735.7|109685.7|109727.4|109677.4|55
1737697310000|2025-01-24 05:41:50|109735.2|109685.2|109733.9|109683.9|109736.8|109686.8|109730.2|109680.2|36
1737697320000|2025-01-24 05:42:00|109729.9|109679.9|109733.9|109683.9|109738.3|109688.3|109726.4|109676.4|46
1737697330000|2025-01-24 05:42:10|109735.6|109685.6|109736|109686|109736.5|109686.5|109728.4|109678.4|21
1737697340000|2025-01-24 05:42:20|109732.8|109682.8|109726.9|109676.9|109736.4|109686.4|109722.8|109672.8|31
1737697350000|2025-01-24 05:42:30|109729.3|109679.3|109726.9|109676.9|109730.6|109680.6|109723.8|109673.8|20
1737697360000|2025-01-24 05:42:40|109723.1|109673.1|109727.3|109677.3|109730.3|109680.3|109723.1|109673.1|20
1737697370000|2025-01-24 05:42:50|109723.8|109673.8|109725|109675|109742|109680.8|109723.3|109672|23
1737697380000|2025-01-24 05:43:00|109718.5|109668.5|109724.3|109674.3|109732|109682|109718.5|109655|27
1737697390000|2025-01-24 05:43:10|109722.5|109672.5|109711.9|109661.9|109728.3|109678.3|109709.5|109659.5|40
1737697400000|2025-01-24 05:43:20|109717.1|109667.1|109716.4|109666.4|109718.6|109668.6|109711.6|109661.6|45
1737697410000|2025-01-24 05:43:30|109712.9|109662.9|109696.9|109646.9|109719.4|109669.4|109693.4|109643.4|53
1737697420000|2025-01-24 05:43:40|109698.9|109648.9|109695.5|109645.5|109701.4|109651.4|109690.4|109640.4|43
1737697430000|2025-01-24 05:43:50|109691.7|109641.7|109702.9|109652.9|109709.1|109659.1|109691.7|109641.7|52
1737697440000|2025-01-24 05:44:00|109704.6|109654.6|109695.5|109645.5|109709.8|109659.8|109690|109640|54
1737697450000|2025-01-24 05:44:10|109697.7|109647.7|109695.3|109645.3|109702.5|109652.5|109692.3|109642.3|47
1737697460000|2025-01-24 05:44:20|109693.4|109643.4|109699.9|109649.9|109706.9|109656.9|109693.4|109643.4|57
1737697470000|2025-01-24 05:44:30|109699.7|109649.7|109703.2|109653.2|109703.4|109653.4|109694.3|109644.3|29
1737697480000|2025-01-24 05:44:40|109699.9|109649.9|109701.1|109651.1|109703.4|109653.4|109694|109644|37
1737697490000|2025-01-24 05:44:50|109699.4|109649.4|109703.9|109653.9|109707.1|109657.1|109695.6|109645.6|33
1737697500000|2025-01-24 05:45:00|109707.4|109657.4|109703|109653|109714.6|109664.6|109699.3|109649.3|69
1737697510000|2025-01-24 05:45:10|109710.5|109634.7|109706.1|109656.1|109721.1|109657.9|109697.3|109624.7|50
1737697520000|2025-01-24 05:45:20|109703.6|109653.6|109702.2|109652.2|109708.4|109658.4|109697.3|109647.3|33
1737697530000|2025-01-24 05:45:30|109698.5|109648.5|109699.1|109649.1|109703.4|109653.4|109695.6|109645.6|42
1737697540000|2025-01-24 05:45:40|109698.3|109648.3|109694.8|109644.8|109703|109653|109694.5|109644.5|30
1737697550000|2025-01-24 05:45:50|109696.5|109646.5|109696.5|109646.5|109699.8|109649.8|109694.6|109644.6|31
1737697560000|2025-01-24 05:46:00|109694|109644|109694.9|109644.9|109702.2|109652.2|109693.3|109643.3|45
1737697570000|2025-01-24 05:46:10|109696.1|109646.1|109693.4|109643.4|109699.7|109649.7|109690.1|109640.1|41
1737697580000|2025-01-24 05:46:20|109690.1|109640.1|109699.8|109649.8|109699.8|109649.8|109690.1|109640.1|33
1737697590000|2025-01-24 05:46:30|109696.6|109646.6|109697.2|109647.2|109700.8|109650.8|109693.3|109643.3|36
1737697600000|2025-01-24 05:46:40|109696.1|109646.1|109691|109641|109704.8|109654.8|109687.3|109637.3|45
1737697610000|2025-01-24 05:46:50|109689.2|109639.2|109684.5|109634.5|109690.5|109640.5|109682.9|109632.9|33
1737697620000|2025-01-24 05:47:00|109685.5|109635.5|109685.8|109635.8|109690.8|109640.8|109683|109633|45
1737697630000|2025-01-24 05:47:10|109685.5|109635.5|109695.7|109645.7|109697.1|109647.1|109684|109634|48
1737697640000|2025-01-24 05:47:20|109695.5|109645.5|109684.1|109634.1|109695.5|109645.5|109684.1|109634.1|46
1737697650000|2025-01-24 05:47:30|109685.9|109635.9|109687.2|109637.2|109692.5|109642.5|109684.1|109634.1|42
1737697660000|2025-01-24 05:47:40|109690.7|109640.7|109692.9|109642.9|109694.6|109644.6|109685.7|109635.7|41
1737697670000|2025-01-24 05:47:50|109696.8|109646.8|109692.1|109642.1|109697.2|109647.2|109688.8|109638.8|51
1737697680000|2025-01-24 05:48:00|109692.9|109642.9|109689.7|109639.7|109694.1|109644.1|109686.5|109636.5|37
1737697690000|2025-01-24 05:48:10|109693|109643|109682.8|109632.8|109695.2|109645.2|109682.8|109632.8|44
1737697700000|2025-01-24 05:48:20|109681.7|109631.7|109685.1|109635.1|109688.5|109638.5|109681|109631|39
1737697710000|2025-01-24 05:48:30|109685.8|109635.8|109685.8|109635.8|109690|109640|109682.1|109632.1|45
1737697720000|2025-01-24 05:48:40|109685.5|109635.5|109685.8|109635.8|109689|109639|109683.3|109633.3|13
1737697730000|2025-01-24 05:48:50|109687.7|109637.7|109689.5|109639.5|109691.7|109641.7|109683.3|109633.3|17
1737697740000|2025-01-24 05:49:00|109692.7|109642.7|109689.6|109639.6|109693.6|109643.6|109684.6|109634.6|22
1737697750000|2025-01-24 05:49:10|109687.5|109637.5|109680.3|109630.3|109689.9|109639.9|109679.1|109629.1|24
1737697760000|2025-01-24 05:49:20|109682.4|109632.4|109673.7|109623.7|109684.4|109634.4|109670.1|109620.1|24
1737697770000|2025-01-24 05:49:30|109675.8|109625.8|109672.7|109622.7|109680.6|109630.6|109671.4|109621.4|43
1737697780000|2025-01-24 05:49:40|109676|109626|109677.3|109627.3|109684.4|109634.4|109668.8|109618.8|42
1737697790000|2025-01-24 05:49:50|109680.8|109630.8|109677.4|109627.4|109682.4|109632.4|109672.2|109622.2|46
1737697800000|2025-01-24 05:50:00|109675.6|109625.6|109673.4|109623.4|109681.2|109631.2|109671.4|109621.4|37
1737697810000|2025-01-24 05:50:10|109675.2|109625.2|109677.2|109627.2|109682|109632|109672.2|109622.2|37
1737697820000|2025-01-24 05:50:20|109680.4|109630.4|109682.8|109632.8|109684.8|109634.8|109675.9|109625.9|44
1737697830000|2025-01-24 05:50:30|109681.3|109631.3|109687.9|109637.9|109692.3|109642.3|109677.5|109627.5|47
1737697840000|2025-01-24 05:50:40|109686.2|109636.2|109682.5|109632.5|109689.4|109639.4|109679|109629|29
1737697850000|2025-01-24 05:50:50|109682.3|109632.3|109701.3|109651.3|109703.1|109653.1|109679|109629|34
1737697860000|2025-01-24 05:51:00|109699.3|109649.3|109694.5|109644.5|109703.4|109653.4|109690.5|109640.5|43
1737697870000|2025-01-24 05:51:10|109693.7|109643.7|109705.5|109655.5|109705.5|109655.5|109691.5|109641.5|44
1737697880000|2025-01-24 05:51:20|109703|109653|109699.5|109649.5|109705.1|109655.1|109695.1|109645.1|48
1737697890000|2025-01-24 05:51:30|109703|109653|109694.9|109644.9|109703.6|109653.6|109690.2|109640.2|44
1737697900000|2025-01-24 05:51:40|109695.2|109645.2|109697.4|109647.4|109702.5|109652.5|109692.9|109642.9|56
1737697910000|2025-01-24 05:51:50|109700.7|109650.7|109690.6|109640.6|109702.2|109652.2|109683.3|109633.3|57
1737697920000|2025-01-24 05:52:00|109686.5|109636.5|109691.7|109641.7|109694.4|109644.4|109683.3|109633.3|64
1737697930000|2025-01-24 05:52:10|109693.5|109643.5|109685.3|109635.3|109693.5|109643.5|109673.8|109623.8|55
1737697940000|2025-01-24 05:52:20|109680.5|109630.5|109679.4|109629.4|109682.2|109632.2|109672.4|109622.4|69
1737697950000|2025-01-24 05:52:30|109678.2|109628.2|109677.4|109627.4|109680.9|109630.9|109672.5|109622.5|40
1737697960000|2025-01-24 05:52:40|109672.9|109622.9|109674.5|109624.5|109680.9|109630.9|109668.2|109618.2|47
1737697970000|2025-01-24 05:52:50|109673|109623|109658.9|109608.9|109674.8|109624.8|109647.8|109597.8|59
1737697980000|2025-01-24 05:53:00|109655.5|109605.5|109658.6|109608.6|109662.8|109612.8|109652|109602|48
1737697990000|2025-01-24 05:53:10|109654.6|109604.6|109657.5|109607.5|109661.2|109611.2|109653.4|109603.4|49
1737698000000|2025-01-24 05:53:20|109657.7|109607.7|109653.9|109603.9|109657.7|109607.7|109648.1|109598.1|47
1737698010000|2025-01-24 05:53:30|109653.7|109603.7|109659.6|109609.6|109665.7|109615.7|109652.9|109602.9|47
1737698020000|2025-01-24 05:53:40|109663.4|109613.4|109660.6|109610.6|109666.2|109616.2|109659.4|109609.4|35
1737698030000|2025-01-24 05:53:50|109662.4|109612.4|109664.3|109614.3|109668.8|109618.8|109660.4|109610.4|41
1737698040000|2025-01-24 05:54:00|109668.1|109618.1|109681|109631|109688.2|109638.2|109668.1|109618.1|33
1737698050000|2025-01-24 05:54:10|109685.4|109635.4|109686.4|109636.4|109691.4|109641.4|109683.6|109633.6|41
1737698060000|2025-01-24 05:54:20|109690.2|109640.2|109696|109646|109699.2|109649.2|109687.1|109637.1|44
1737698070000|2025-01-24 05:54:30|109694|109644|109698.7|109648.7|109700.5|109650.5|109693.4|109643.4|29
1737698080000|2025-01-24 05:54:40|109696.6|109646.6|109698.7|109648.7|109700.1|109650.1|109693.7|109643.7|39
1737698090000|2025-01-24 05:54:50|109697.2|109647.2|109691.9|109641.9|109698.4|109648.4|109689|109639|20
1737698100000|2025-01-24 05:55:00|109695.6|109645.6|109688.6|109638.6|109696.1|109646.1|109688.5|109638.5|41
1737698110000|2025-01-24 05:55:10|109685.2|109635.2|109690.1|109640.1|109695.2|109645.2|109684.3|109634.3|51
1737698120000|2025-01-24 05:55:20|109686.4|109636.4|109687.9|109637.9|109695.8|109645.8|109685.6|109635.6|47
1737698130000|2025-01-24 05:55:30|109692.4|109642.4|109691.9|109641.9|109696.7|109646.7|109684.7|109634.7|40
1737698140000|2025-01-24 05:55:40|109694.9|109644.9|109694.1|109644.1|109697.8|109647.8|109685|109635|48
1737698150000|2025-01-24 05:55:50|109695.6|109645.6|109687.8|109637.8|109702.6|109652.6|109685.6|109635.6|52
1737698160000|2025-01-24 05:56:00|109691.6|109641.6|109692.2|109642.2|109694.2|109644.2|109688.7|109638.7|22
1737698170000|2025-01-24 05:56:10|109694|109644|109694.3|109644.3|109697.6|109647.6|109690.6|109640.6|43
1737698180000|2025-01-24 05:56:20|109696.1|109646.1|109699.1|109649.1|109700.4|109650.4|109692.2|109642.2|19
1737698190000|2025-01-24 05:56:30|109698.6|109648.6|109694.3|109644.3|109699.1|109649.1|109694.3|109644.3|16
1737698200000|2025-01-24 05:56:40|109697.6|109647.6|109694.3|109644.3|109697.8|109647.8|109692|109642|16
1737698210000|2025-01-24 05:56:50|109696|109646|109693.8|109643.8|109697.4|109647.4|109686|109636|39
1737698220000|2025-01-24 05:57:00|109692.1|109642.1|109690|109640|109697.6|109647.6|109683.2|109633.2|37
1737698230000|2025-01-24 05:57:10|109693.7|109643.7|109697.9|109647.9|109702.4|109652.4|109688|109638|42
1737698240000|2025-01-24 05:57:20|109699.4|109649.4|109700.9|109650.9|109703.7|109653.7|109698.9|109648.9|26
1737698250000|2025-01-24 05:57:30|109698.9|109648.9|109698|109648|109698.9|109648.9|109694.5|109644.5|29
1737698260000|2025-01-24 05:57:40|109694.8|109644.8|109694.3|109644.3|109698.3|109648.3|109691|109641|34
1737698270000|2025-01-24 05:57:50|109691.6|109641.6|109686.7|109636.7|109693.3|109643.3|109683.9|109633.9|28
1737698280000|2025-01-24 05:58:00|109684.9|109634.9|109691.3|109641.3|109693.4|109643.4|109679.9|109629.9|34
1737698290000|2025-01-24 05:58:10|109689.8|109639.8|109680.6|109630.6|109693.1|109643.1|109676.5|109626.5|41
1737698300000|2025-01-24 05:58:20|109679.1|109629.1|109678.8|109628.8|109685.4|109635.4|109677|109627|40
1737698310000|2025-01-24 05:58:30|109679|109629|109680.4|109630.4|109691.7|109641.7|109679|109629|42
1737698320000|2025-01-24 05:58:40|109684.2|109634.2|109686.5|109636.5|109690.3|109640.3|109676.7|109626.7|56
1737698330000|2025-01-24 05:58:50|109680|109630|109674.7|109624.7|109687.5|109637.5|109671.5|109621.5|48
1737698340000|2025-01-24 05:59:00|109676.2|109626.2|109657.5|109607.5|109676.2|109626.2|109657.5|109607.5|47
1737698350000|2025-01-24 05:59:10|109657.9|109607.9|109660.3|109610.3|109664.9|109614.9|109657.5|109607.5|54
1737698360000|2025-01-24 05:59:20|109662.5|109612.5|109660.7|109610.7|109662.5|109612.5|109659.2|109609.2|8
1737698370000|2025-01-24 05:59:30|109659|109609|109650.8|109600.8|109661|109611|109648|109598|26
1737698380000|2025-01-24 05:59:40|109650.3|109600.3|109642|109592|109653|109603|109642|109592|28
1737698390000|2025-01-24 05:59:50|109644.5|109594.5|109640.1|109590.1|109648.7|109598.7|109640.1|109590.1|62
1737698400000|2025-01-24 06:00:00|109638.1|109588.1|109635.4|109585.4|109643.6|109593.6|109630.2|109580.2|42
1737698410000|2025-01-24 06:00:10|109645.2|109595.2|109639|109589|109647.9|109597.9|109638.2|109588.2|45
1737698420000|2025-01-24 06:00:20|109646.2|109596.2|109650.5|109571.5|109654.4|109596.2|109637.6|109568.8|60
1737698430000|2025-01-24 06:00:30|109646.3|109570.8|109641.9|109591.9|109649.5|109595.7|109632.9|109569.1|37
1737698440000|2025-01-24 06:00:40|109650.9|109574.2|109648.3|109598.3|109654.7|109599.7|109638.8|109572.2|45
1737698450000|2025-01-24 06:00:50|109651.5|109601.5|109652.2|109602.2|109660.1|109610.1|109651.5|109601.5|35
1737698460000|2025-01-24 06:01:00|109656.9|109606.9|109621.9|109571.9|109660|109610|109620.7|109570.7|25
1737698470000|2025-01-24 06:01:10|109619.9|109569.9|109626.9|109576.9|109630.8|109580.8|109618.1|109568.1|41
1737698480000|2025-01-24 06:01:20|109623.9|109573.9|109622.7|109572.7|109629.2|109579.2|109620.7|109570.7|45
1737698490000|2025-01-24 06:01:30|109622.4|109572.4|109624.9|109574.9|109624.9|109574.9|109617.6|109567.6|21
1737698500000|2025-01-24 06:01:40|109620.3|109570.3|109635.8|109585.8|109635.8|109585.8|109617.8|109567.8|29
1737698510000|2025-01-24 06:01:50|109630|109580|109626.6|109576.6|109636.7|109586.7|109625.3|109575.3|63
1737698520000|2025-01-24 06:02:00|109628.9|109578.9|109626.3|109576.3|109633.1|109583.1|109624.1|109574.1|69
1737698530000|2025-01-24 06:02:10|109629|109579|109627.2|109577.2|109634.8|109584.8|109623.8|109573.8|64
1737698540000|2025-01-24 06:02:20|109632.2|109582.2|109630.4|109580.4|109638.4|109588.4|109627.5|109577.5|57
1737698550000|2025-01-24 06:02:30|109631.7|109581.7|109626.4|109576.4|109635|109585|109624|109574|54
1737698560000|2025-01-24 06:02:40|109630.4|109580.4|109639.7|109589.7|109645.1|109595.1|109626.4|109576.4|56
1737698570000|2025-01-24 06:02:50|109636.2|109586.2|109640|109590|109645.6|109595.6|109631.9|109581.9|56
1737698580000|2025-01-24 06:03:00|109635.9|109585.9|109631.4|109581.4|109646.2|109596.2|109625.9|109575.9|50
1737698590000|2025-01-24 06:03:10|109631.9|109581.9|109629.5|109579.5|109639.1|109589.1|109625.7|109575.7|55
1737698600000|2025-01-24 06:03:20|109630|109580|109628.6|109578.6|109635.9|109585.9|109625.1|109575.1|49
1737698610000|2025-01-24 06:03:30|109629.2|109579.2|109622.7|109572.7|109636.1|109586.1|109622.5|109572.5|58
1737698620000|2025-01-24 06:03:40|109625.5|109575.5|109625.8|109575.8|109632.3|109582.3|109622.7|109572.7|23
1737698630000|2025-01-24 06:03:50|109628.6|109578.6|109622.5|109572.5|109630.8|109580.8|109622.5|109572.5|35
1737698640000|2025-01-24 06:04:00|109626.7|109576.7|109622.9|109572.9|109630.9|109580.9|109620.8|109570.8|39
1737698650000|2025-01-24 06:04:10|109625.9|109575.9|109629.9|109579.9|109637.5|109587.5|109622.9|109572.9|25
1737698660000|2025-01-24 06:04:20|109624.1|109574.1|109631.9|109581.9|109634.5|109584.5|109624.1|109574.1|41
1737698670000|2025-01-24 06:04:30|109628.6|109578.6|109635.5|109585.5|109635.5|109585.5|109626.1|109576.1|34
1737698680000|2025-01-24 06:04:40|109633.2|109583.2|109633.4|109583.4|109639.7|109589.7|109628.4|109578.4|44
1737698690000|2025-01-24 06:04:50|109630.9|109580.9|109633.5|109583.5|109651.6|109601.6|109627.7|109577.7|51
1737698700000|2025-01-24 06:05:00|109640.2|109590.2|109622|109572|109640.2|109590.2|109622|109572|60
1737698710000|2025-01-24 06:05:10|109624.5|109574.5|109620.1|109570.1|109628.8|109578.8|109617.6|109567.6|27
1737698720000|2025-01-24 06:05:20|109624.1|109574.1|109620.7|109570.7|109626.7|109576.7|109618.9|109568.9|31
1737698730000|2025-01-24 06:05:30|109624.1|109574.1|109624.5|109574.5|109630.4|109580.4|109620.2|109570.2|32
1737698740000|2025-01-24 06:05:40|109625.7|109575.7|109616.2|109566.2|109628.4|109578.4|109615.8|109565.8|30
1737698750000|2025-01-24 06:05:50|109616.7|109566.7|109616.2|109566.2|109620.9|109570.9|109615.7|109565.7|7
1737698760000|2025-01-24 06:06:00|109617.5|109567.5|109621.4|109571.4|109626.7|109576.7|109616|109566|24
1737698770000|2025-01-24 06:06:10|109623.7|109573.7|109624.9|109574.9|109628.9|109578.9|109616.5|109566.5|28
1737698780000|2025-01-24 06:06:20|109620.7|109570.7|109620.3|109570.3|109626.3|109576.3|109615.7|109565.7|17
1737698790000|2025-01-24 06:06:30|109621.8|109571.8|109627.3|109577.3|109628|109578|109620|109570|31
1737698800000|2025-01-24 06:06:40|109625.3|109575.3|109634.5|109584.5|109634.5|109584.5|109620.7|109570.7|50
1737698810000|2025-01-24 06:06:50|109632.7|109582.7|109616.9|109566.9|109632.7|109582.7|109615.6|109565.6|55
1737698820000|2025-01-24 06:07:00|109620.8|109570.8|109615.4|109565.4|109621.9|109571.9|109615.4|109565.4|9
1737698830000|2025-01-24 06:07:10|109616.1|109566.1|109616.1|109566.1|109621|109571|109615.4|109565.4|15
1737698840000|2025-01-24 06:07:20|109614.9|109564.9|109609.2|109559.2|109617.6|109567.6|109608.2|109558.2|13
1737698850000|2025-01-24 06:07:30|109609.7|109559.7|109609.2|109559.2|109609.7|109559.7|109609.2|109559.2|4
1737698860000|2025-01-24 06:07:40|109612.6|109562.6|109609.2|109559.2|109613.9|109563.9|109609.2|109559.2|8
1737698870000|2025-01-24 06:07:50|109608.5|109558.5|109598.6|109548.6|109608.5|109558.5|109594.9|109544.9|37
1737698880000|2025-01-24 06:08:00|109601.6|109551.6|109605|109555|109606.5|109556.5|109595.4|109545.4|31
1737698890000|2025-01-24 06:08:10|109606.5|109556.5|109605.6|109555.6|109608.8|109558.8|109602.8|109552.8|36
1737698900000|2025-01-24 06:08:20|109607.3|109557.3|109615.6|109565.6|109621.2|109571.2|109607.3|109557.3|43
1737698910000|2025-01-24 06:08:30|109616.1|109566.1|109610.8|109560.8|109619.4|109569.4|109610.8|109560.8|49
1737698920000|2025-01-24 06:08:40|109612.8|109562.8|109610.9|109560.9|109617.2|109567.2|109610.4|109560.4|31
1737698930000|2025-01-24 06:08:50|109614.4|109564.4|109606.5|109556.5|109616.7|109566.7|109606.5|109556.5|40
1737698940000|2025-01-24 06:09:00|109610.3|109560.3|109602.7|109552.7|109610.3|109560.3|109600|109550|35
1737698950000|2025-01-24 06:09:10|109606.9|109556.9|109603.5|109553.5|109606.9|109556.9|109601.7|109551.7|42
1737698960000|2025-01-24 06:09:20|109604.2|109554.2|109610.4|109560.4|109614.9|109564.9|109602.8|109552.8|50
1737698970000|2025-01-24 06:09:30|109614.1|109564.1|109613.5|109563.5|109616.3|109566.3|109608.4|109558.4|43
1737698980000|2025-01-24 06:09:40|109610.6|109560.6|109609.9|109559.9|109614.1|109564.1|109607.4|109557.4|31
1737698990000|2025-01-24 06:09:50|109613.4|109563.4|109603.5|109553.5|109613.4|109563.4|109603|109553|42
1737699000000|2025-01-24 06:10:00|109606.5|109556.5|109611|109561|109611.9|109561.9|109603.5|109553.5|58
1737699010000|2025-01-24 06:10:10|109606.8|109556.8|109609.3|109559.3|109616.2|109566.2|109606.2|109556.2|49
1737699020000|2025-01-24 06:10:20|109610.3|109560.3|109605|109555|109614.3|109564.3|109600.7|109550.7|49
1737699030000|2025-01-24 06:10:30|109607|109557|109612.9|109562.9|109614.9|109564.9|109605|109555|62
1737699040000|2025-01-24 06:10:40|109609.4|109559.4|109609.6|109559.6|109613.8|109563.8|109607.4|109557.4|56
1737699050000|2025-01-24 06:10:50|109611.1|109561.1|109614.2|109564.2|109615|109565|109605.2|109555.2|46
1737699060000|2025-01-24 06:11:00|109615.7|109565.7|109608.7|109558.7|109619.7|109569.7|109606.2|109556.2|58
1737699070000|2025-01-24 06:11:10|109606.5|109556.5|109608.6|109558.6|109616.9|109566.9|109604.2|109554.2|57
1737699080000|2025-01-24 06:11:20|109606.1|109556.1|109611.6|109561.6|109619.7|109562.8|109606.1|109545.4|42
1737699090000|2025-01-24 06:11:30|109619.7|109545.4|109621.5|109571.5|109624.8|109574.8|109609.1|109545.4|34
1737699100000|2025-01-24 06:11:40|109621.8|109571.8|109620.9|109570.9|109624.1|109574.1|109615.5|109565.5|53
1737699110000|2025-01-24 06:11:50|109618.1|109568.1|109618.7|109568.7|109621.9|109571.9|109611|109561|48
1737699120000|2025-01-24 06:12:00|109611.7|109561.7|109609.1|109559.1|109614.5|109564.5|109608.4|109558.4|32
1737699130000|2025-01-24 06:12:10|109605.7|109555.7|109603.3|109553.3|109610.2|109560.2|109600.6|109550.6|41
1737699140000|2025-01-24 06:12:20|109602.8|109552.8|109605.7|109555.7|109608.2|109558.2|109600.4|109550.4|44
1737699150000|2025-01-24 06:12:30|109603.2|109553.2|109597.7|109547.7|109608.8|109558.8|109594.1|109544.1|57
1737699160000|2025-01-24 06:12:40|109600.1|109550.1|109596.3|109546.3|109602.4|109552.4|109594|109544|38
1737699170000|2025-01-24 06:12:50|109596.5|109546.5|109599.3|109549.3|109599.5|109549.5|109596|109546|14
1737699180000|2025-01-24 06:13:00|109596.3|109546.3|109601.1|109551.1|109606.8|109556.8|109596.3|109546.3|50
1737699190000|2025-01-24 06:13:10|109602.8|109552.8|109598|109548|109605.7|109555.7|109593.9|109543.9|41
1737699200000|2025-01-24 06:13:20|109597.7|109547.7|109605.6|109555.6|109613.8|109563.8|109594.4|109544.4|34
1737699210000|2025-01-24 06:13:30|109610.7|109560.7|109611.8|109561.8|109612.7|109562.7|109601.8|109551.8|55
1737699220000|2025-01-24 06:13:40|109614.7|109564.7|109615.6|109565.6|109618.5|109568.5|109608.9|109558.9|56
1737699230000|2025-01-24 06:13:50|109611.6|109561.6|109614.1|109564.1|109617.9|109567.9|109611.1|109561.1|38
1737699240000|2025-01-24 06:14:00|109618.5|109568.5|109610.1|109560.1|109619|109569|109607.4|109557.4|59
1737699250000|2025-01-24 06:14:10|109612.6|109562.6|109615.6|109565.6|109619.9|109569.9|109611.2|109561.2|52
1737699260000|2025-01-24 06:14:20|109615.1|109565.1|109608.4|109558.4|109618.5|109568.5|109606.2|109556.2|49
1737699270000|2025-01-24 06:14:30|109612.1|109562.1|109610.3|109560.3|109616.6|109566.6|109608.6|109558.6|35
1737699280000|2025-01-24 06:14:40|109612.3|109562.3|109614.2|109564.2|109618.2|109568.2|109611.7|109561.7|41
1737699290000|2025-01-24 06:14:50|109617.4|109567.4|109613.3|109563.3|109618.7|109568.7|109608.3|109558.3|36
1737699300000|2025-01-24 06:15:00|109616.3|109566.3|109613.4|109563.4|109620.3|109570.3|109608.6|109558.6|47
1737699310000|2025-01-24 06:15:10|109612.4|109562.4|109620.2|109570.2|109624.1|109574.1|109612.4|109562.4|38
1737699320000|2025-01-24 06:15:20|109623.4|109573.4|109621.9|109571.9|109627.4|109577.4|109615.7|109565.7|47
1737699330000|2025-01-24 06:15:30|109625.1|109575.1|109615|109565|109626.4|109576.4|109614.7|109564.7|43
1737699340000|2025-01-24 06:15:40|109611|109561|109600.6|109550.6|109611.3|109561.3|109599.8|109549.8|29
1737699350000|2025-01-24 06:15:50|109603.3|109553.3|109596.9|109546.9|109603.3|109553.3|109592.9|109542.9|29
1737699360000|2025-01-24 06:16:00|109597.1|109547.1|109593.3|109543.3|109600.9|109550.9|109589.9|109539.9|22
1737699370000|2025-01-24 06:16:10|109596.5|109546.5|109593|109543|109596.5|109546.5|109593|109543|9
1737699380000|2025-01-24 06:16:20|109593.8|109543.8|109595.4|109545.4|109600|109550|109593.3|109543.3|18
1737699390000|2025-01-24 06:16:30|109598.4|109548.4|109593.1|109543.1|109598.4|109548.4|109593.1|109543.1|14
1737699400000|2025-01-24 06:16:40|109595.1|109545.1|109601.4|109551.4|109603.1|109553.1|109593.1|109543.1|12
1737699410000|2025-01-24 06:16:50|109601.9|109551.9|109597.7|109547.7|109605.8|109555.8|109597.7|109547.7|38
1737699420000|2025-01-24 06:17:00|109601.2|109551.2|109597.7|109547.7|109603.2|109553.2|109597.7|109547.7|17
1737699430000|2025-01-24 06:17:10|109600.9|109550.9|109597.4|109547.4|109600.9|109550.9|109597.4|109547.4|14
1737699440000|2025-01-24 06:17:20|109597.7|109547.7|109596.2|109546.2|109601.2|109551.2|109596.2|109546.2|20
1737699450000|2025-01-24 06:17:30|109599.3|109549.3|109597.5|109547.5|109614|109549.5|109591|109540|28
1737699460000|2025-01-24 06:17:40|109591|109541|109591.5|109541.5|109615|109548.5|109591|109540|21
1737699470000|2025-01-24 06:17:50|109597.5|109547.5|109594.7|109544.7|109598.9|109548.9|109591|109541|29
1737699480000|2025-01-24 06:18:00|109597.7|109547.7|109596.8|109546.8|109601.9|109551.9|109594.7|109544.7|22
1737699490000|2025-01-24 06:18:10|109596.6|109546.6|109594.1|109544.1|109599.8|109549.8|109594.1|109544.1|20
1737699500000|2025-01-24 06:18:20|109597.1|109547.1|109594.3|109544.3|109597.6|109547.6|109593.8|109543.8|31
1737699510000|2025-01-24 06:18:30|109597.3|109547.3|109593.3|109543.3|109597.4|109547.4|109591.4|109541.4|26
1737699520000|2025-01-24 06:18:40|109591.2|109541.2|109591.8|109541.8|109595.1|109545.1|109589.2|109539.2|14
1737699530000|2025-01-24 06:18:50|109595.6|109545.6|109595.2|109545.2|109595.6|109545.6|109586.7|109536.7|16
1737699540000|2025-01-24 06:19:00|109589|109539|109579.5|109529.5|109594.4|109544.4|109577|109527|28
1737699550000|2025-01-24 06:19:10|109584|109534|109579.1|109529.1|109585.1|109535.1|109577.8|109527.8|37
1737699560000|2025-01-24 06:19:20|109577.8|109527.8|109581.5|109531.5|109585|109535|109574.1|109524.1|30
1737699570000|2025-01-24 06:19:30|109581.2|109531.2|109576.5|109526.5|109584.6|109534.6|109574.4|109524.4|39
1737699580000|2025-01-24 06:19:40|109579.2|109529.2|109567.5|109517.5|109581.5|109531.5|109565.3|109515.3|29
1737699590000|2025-01-24 06:19:50|109561.2|109511.2|109564.5|109514.5|109573.7|109523.7|109561.2|109511.2|15
1737699600000|2025-01-24 06:20:00|109567.6|109517.6|109566.3|109516.3|109569.8|109519.8|109565.6|109515.6|11
1737699610000|2025-01-24 06:20:10|109568.1|109518.1|109575.6|109525.6|109575.6|109525.6|109568.1|109518.1|26
1737699620000|2025-01-24 06:20:20|109572.6|109522.6|109573.9|109523.9|109577.9|109527.9|109571.9|109521.9|32
1737699630000|2025-01-24 06:20:30|109572.4|109522.4|109571.9|109521.9|109579.3|109529.3|109571.6|109521.6|17
1737699640000|2025-01-24 06:20:40|109574.9|109524.9|109568.5|109518.5|109575.6|109525.6|109568.5|109518.5|18
1737699650000|2025-01-24 06:20:50|109571|109521|109564.5|109514.5|109575|109525|109562|109512|17
1737699660000|2025-01-24 06:21:00|109565.2|109515.2|109564|109514|109567|109517|109563.5|109513.5|7
1737699670000|2025-01-24 06:21:10|109566.5|109516.5|109563.4|109513.4|109576.5|109526.5|109562.4|109512.4|21
1737699680000|2025-01-24 06:21:20|109561.6|109511.6|109554|109504|109563.9|109513.9|109549.3|109499.3|31
1737699690000|2025-01-24 06:21:30|109556.2|109506.2|109554.5|109504.5|109556.2|109506.2|109554.5|109504.5|8
1737699700000|2025-01-24 06:21:40|109554.2|109504.2|109549.9|109499.9|109554.7|109504.7|109549.9|109499.9|5
1737699710000|2025-01-24 06:21:50|109548|109498|109552.8|109502.8|109556.3|109506.3|109548|109498|26
1737699720000|2025-01-24 06:22:00|109550.4|109500.4|109563.1|109513.1|109566.9|109516.9|109550.4|109500.4|22
1737699730000|2025-01-24 06:22:10|109566.4|109516.4|109568.6|109518.6|109574.8|109524.8|109562.8|109512.8|44
1737699740000|2025-01-24 06:22:20|109572.8|109522.8|109573.5|109523.5|109574.8|109524.8|109565.3|109515.3|60
1737699750000|2025-01-24 06:22:30|109571.5|109521.5|109568.9|109518.9|109575.8|109525.8|109567.6|109517.6|47
1737699760000|2025-01-24 06:22:40|109570.3|109520.3|109571.3|109521.3|109575.4|109525.4|109569.1|109519.1|26
1737699770000|2025-01-24 06:22:50|109573.8|109523.8|109577|109527|109591.8|109531.1|109573.8|109519.8|43
1737699780000|2025-01-24 06:23:00|109576.7|109526.7|109588.4|109538.4|109603.3|109538.9|109576.7|109526.7|48
1737699790000|2025-01-24 06:23:10|109585.5|109535.5|109593.6|109543.6|109595.6|109545.6|109580.2|109530.2|34
1737699800000|2025-01-24 06:23:20|109594.1|109544.1|109583.9|109533.9|109595|109545|109583.9|109533.9|42
1737699810000|2025-01-24 06:23:30|109584|109534|109585.8|109535.8|109587.6|109537.6|109581.2|109531.2|44
1737699820000|2025-01-24 06:23:40|109583.1|109533.1|109584.1|109534.1|109599.7|109538.4|109579.5|109527.1|46
1737699830000|2025-01-24 06:23:50|109582.8|109532.8|109573.3|109523.3|109583|109533|109572.1|109522.1|47
1737699840000|2025-01-24 06:24:00|109576.8|109526.8|109588.6|109538.6|109589.1|109539.1|109573.6|109523.6|42
1737699850000|2025-01-24 06:24:10|109589.1|109539.1|109584.7|109534.7|109590.2|109540.2|109578.6|109528.6|46
1737699860000|2025-01-24 06:24:20|109588|109538|109579.7|109529.7|109588.2|109538.2|109578.3|109528.3|42
1737699870000|2025-01-24 06:24:30|109579.2|109529.2|109579.2|109529.2|109582.5|109532.5|109575.6|109525.6|53
1737699880000|2025-01-24 06:24:40|109577.3|109527.3|109586.1|109536.1|109586.1|109536.1|109577.3|109527.3|51
1737699890000|2025-01-24 06:24:50|109582.6|109532.6|109585.2|109535.2|109585.4|109535.4|109579.8|109529.8|24
1737699900000|2025-01-24 06:25:00|109580.9|109530.9|109582.2|109532.2|109585.4|109535.4|109580.7|109530.7|25
1737699910000|2025-01-24 06:25:10|109582.9|109532.9|109583.3|109533.3|109592.1|109542.1|109581.7|109531.7|58
1737699920000|2025-01-24 06:25:20|109583.8|109533.8|109578.9|109528.9|109588.9|109538.9|109578.4|109528.4|40
1737699930000|2025-01-24 06:25:30|109579.4|109529.4|109576.3|109526.3|109583.2|109533.2|109576.3|109526.3|42
1737699940000|2025-01-24 06:25:40|109574.3|109524.3|109571|109521|109578.5|109528.5|109568.3|109518.3|36
1737699950000|2025-01-24 06:25:50|109572.3|109522.3|109563.4|109513.4|109572.3|109522.3|109563.2|109513.2|32
1737699960000|2025-01-24 06:26:00|109561.4|109511.4|109554.1|109504.1|109561.4|109511.4|109553.6|109503.6|10
1737699970000|2025-01-24 06:26:10|109555.3|109505.3|109571.4|109521.4|109571.4|109521.4|109554.8|109504.8|18
1737699980000|2025-01-24 06:26:20|109571.9|109521.9|109569.7|109519.7|109578.6|109528.6|109566|109516|47
1737699990000|2025-01-24 06:26:30|109566.4|109516.4|109564.4|109514.4|109572.8|109522.8|109564.4|109514.4|49
1737700000000|2025-01-24 06:26:40|109563.9|109513.9|109565.2|109515.2|109568.9|109518.9|109563|109513|39
1737700010000|2025-01-24 06:26:50|109565.8|109515.8|109567.6|109517.6|109571.2|109521.2|109564.9|109514.9|45
1737700020000|2025-01-24 06:27:00|109567.3|109517.3|109567.6|109517.6|109570.8|109520.8|109560.3|109510.3|38
1737700030000|2025-01-24 06:27:10|109567.4|109517.4|109572|109522|109572.5|109522.5|109565.2|109515.2|54
1737700040000|2025-01-24 06:27:20|109569|109519|109572.5|109522.5|109575.8|109525.8|109568.2|109518.2|57
1737700050000|2025-01-24 06:27:30|109575.3|109525.3|109589.1|109539.1|109591.5|109541.5|109570.6|109520.6|48
1737700060000|2025-01-24 06:27:40|109591.1|109541.1|109586.2|109536.2|109592.9|109542.9|109585.6|109535.6|52
1737700070000|2025-01-24 06:27:50|109585.7|109535.7|109585.3|109535.3|109595.6|109545.6|109583|109533|41
1737700080000|2025-01-24 06:28:00|109582.2|109532.2|109586.8|109536.8|109588.7|109538.7|109581.8|109531.8|21
1737700090000|2025-01-24 06:28:10|109583.8|109533.8|109581.8|109531.8|109587.2|109537.2|109580.3|109530.3|25
1737700100000|2025-01-24 06:28:20|109579.1|109529.1|109582.2|109532.2|109589.4|109539.4|109579.1|109529.1|32
1737700110000|2025-01-24 06:28:30|109583.5|109533.5|109580.1|109530.1|109587.8|109537.8|109579.3|109529.3|23
1737700120000|2025-01-24 06:28:40|109580.8|109530.8|109582.4|109532.4|109586.6|109536.6|109580.7|109530.7|35
1737700130000|2025-01-24 06:28:50|109579.6|109529.6|109577.5|109527.5|109581.3|109531.3|109575.6|109525.6|23
1737700140000|2025-01-24 06:29:00|109579.8|109529.8|109582.1|109532.1|109584.8|109534.8|109576.7|109526.7|26
1737700150000|2025-01-24 06:29:10|109584.4|109534.4|109584.5|109534.5|109591.6|109541.6|109580.8|109530.8|38
1737700160000|2025-01-24 06:29:20|109587.3|109537.3|109588.9|109538.9|109593.1|109543.1|109584.6|109534.6|43
1737700170000|2025-01-24 06:29:30|109585.9|109535.9|109584.4|109534.4|109590.1|109540.1|109584.4|109534.4|21
1737700180000|2025-01-24 06:29:40|109586.4|109536.4|109589.2|109539.2|109594.4|109544.4|109582.8|109532.8|44
1737700190000|2025-01-24 06:29:50|109589|109539|109588.2|109538.2|109593|109543|109583.3|109533.3|56
1737700200000|2025-01-24 06:30:00|109591.4|109541.4|109586.9|109536.9|109599.9|109549.9|109585.7|109535.7|44
1737700210000|2025-01-24 06:30:10|109588.4|109538.4|109593.4|109543.4|109593.4|109543.4|109583.8|109533.8|46
1737700220000|2025-01-24 06:30:20|109591.7|109541.7|109583.4|109533.4|109593.1|109543.1|109577.3|109527.3|50
1737700230000|2025-01-24 06:30:30|109581.2|109531.2|109573.4|109523.4|109582.5|109532.5|109573.4|109523.4|38
1737700240000|2025-01-24 06:30:40|109575.4|109525.4|109575.1|109525.1|109579.8|109529.8|109573.8|109523.8|33
1737700250000|2025-01-24 06:30:50|109573|109523|109572.5|109522.5|109580.4|109530.4|109570|109520|42
1737700260000|2025-01-24 06:31:00|109570.5|109520.5|109572.9|109522.9|109578.2|109528.2|109570.5|109520.5|39
1737700270000|2025-01-24 06:31:10|109576.2|109526.2|109577.5|109527.5|109580.6|109530.6|109571.2|109521.2|27
1737700280000|2025-01-24 06:31:20|109575.8|109525.8|109576.3|109526.3|109583.3|109533.3|109575.8|109525.8|30
1737700290000|2025-01-24 06:31:30|109578|109528|109576.6|109526.6|109582.3|109532.3|109576.3|109526.3|42
1737700300000|2025-01-24 06:31:40|109578.9|109528.9|109580.8|109530.8|109584.7|109534.7|109576.3|109526.3|39
1737700310000|2025-01-24 06:31:50|109578.8|109528.8|109580.5|109530.5|109581.2|109531.2|109578.5|109528.5|19
1737700320000|2025-01-24 06:32:00|109578.5|109528.5|109574.8|109524.8|109581.9|109531.9|109574.8|109524.8|45
1737700330000|2025-01-24 06:32:10|109576.8|109526.8|109576.6|109526.6|109583.6|109533.6|109574.2|109524.2|51
1737700340000|2025-01-24 06:32:20|109580.7|109530.7|109579.3|109529.3|109580.7|109530.7|109573.9|109523.9|59
1737700350000|2025-01-24 06:32:30|109574.8|109524.8|109606.5|109556.5|109609.9|109559.9|109574.8|109524.8|62
1737700360000|2025-01-24 06:32:40|109603.9|109553.9|109612|109562|109613.7|109563.7|109597.6|109547.6|58
1737700370000|2025-01-24 06:32:50|109610.6|109560.6|109607.6|109557.6|109624.3|109574.3|109607.6|109557.6|42
1737700380000|2025-01-24 06:33:00|109603.1|109553.1|109610.8|109560.8|109612.7|109562.7|109599.9|109549.9|69
1737700390000|2025-01-24 06:33:10|109608.7|109558.7|109614.2|109564.2|109627.3|109570.3|109607|109557|66
1737700400000|2025-01-24 06:33:20|109612.4|109562.4|109607.6|109557.6|109633.2|109570.4|109605|109547.4|63
1737700410000|2025-01-24 06:33:30|109607.8|109557.8|109599.2|109549.2|109621.9|109562.1|109599.2|109547.7|44
1737700420000|2025-01-24 06:33:40|109600.4|109550.4|109582.4|109532.4|109616.3|109550.9|109579.7|109529.7|43
1737700430000|2025-01-24 06:33:50|109582.7|109532.7|109576.8|109526.8|109587.8|109537.8|109572.8|109522.8|45
1737700440000|2025-01-24 06:34:00|109575.5|109525.5|109564.1|109514.1|109595.1|109530.4|109564.1|109510.8|46
1737700450000|2025-01-24 06:34:10|109561.3|109511.3|109559.6|109509.6|109585.1|109517.9|109558.5|109508.5|45
1737700460000|2025-01-24 06:34:20|109565.3|109515.3|109556.8|109506.8|109565.3|109515.3|109554|109504|29
1737700470000|2025-01-24 06:34:30|109559.2|109509.2|109555.4|109482.2|109559.2|109509.2|109538.8|109469|45
1737700480000|2025-01-24 06:34:40|109552.8|109479.7|109553.1|109471.4|109560.4|109496.5|109538.3|109471.4|48
1737700490000|2025-01-24 06:34:50|109557.7|109478|109554.8|109471.8|109571.2|109478.4|109544.8|109459.1|43
1737700500000|2025-01-24 06:35:00|109557.5|109474.5|109537.1|109446.8|109566.8|109477.8|109526.7|109441.7|57
1737700510000|2025-01-24 06:35:10|109539.1|109453.5|109565.2|109478.2|109587.7|109491.5|109535.1|109450.8|56
1737700520000|2025-01-24 06:35:20|109567.2|109492.8|109577.5|109488.9|109593.5|109496.2|109567.2|109475.5|54
1737700530000|2025-01-24 06:35:30|109574.6|109479.6|109569|109477.4|109595.5|109496.6|109568.7|109477.4|51
1737700540000|2025-01-24 06:35:40|109589.3|109490.9|109558|109457.5|109590.1|109490.9|109557|109457.5|37
1737700550000|2025-01-24 06:35:50|109561|109460|109559.6|109461.9|109566|109470|109551|109456.7|36
1737700560000|2025-01-24 06:36:00|109555.9|109450.6|109569.8|109468.8|109569.8|109469.8|109541|109450.6|44
1737700570000|2025-01-24 06:36:10|109558.9|109465.9|109571.7|109472.2|109590|109484.5|109556.9|109465.9|42
1737700580000|2025-01-24 06:36:20|109578.2|109484.5|109556.2|109461.9|109588.9|109485.8|109552.4|109459.1|53
1737700590000|2025-01-24 06:36:30|109565.3|109465.4|109559.5|109460|109570.2|109475.3|109546.1|109450.9|62
1737700600000|2025-01-24 06:36:40|109561.5|109456.7|109528.7|109443.6|109566.2|109469.6|109528.7|109443.6|55
1737700610000|2025-01-24 06:36:50|109529.3|109449.5|109528.6|109446.9|109544.6|109453|109527.6|109428.4|48
1737700620000|2025-01-24 06:37:00|109532.6|109452.9|109531.1|109446.7|109545.1|109452.9|109529.7|109442.7|43
1737700630000|2025-01-24 06:37:10|109529.1|109450.1|109527.9|109439.5|109545.5|109457.5|109522.5|109432.8|49
1737700640000|2025-01-24 06:37:20|109532.5|109446.2|109522.8|109444.5|109546.1|109453.4|109520.8|109431|40
1737700650000|2025-01-24 06:37:30|109527.5|109438.6|109528.3|109448|109542.5|109448|109522.8|109431.9|39
1737700660000|2025-01-24 06:37:40|109542.3|109443.9|109520|109425.7|109542.3|109443.9|109509.5|109411.5|54
1737700670000|2025-01-24 06:37:50|109516.7|109428.5|109531.6|109443.9|109538.8|109445.2|109511.6|109415.9|45
1737700680000|2025-01-24 06:38:00|109535.6|109428|109472.2|109380.5|109535.6|109439.6|109469.8|109366.3|35
1737700690000|2025-01-24 06:38:10|109473.6|109365.1|109453.1|109338.5|109473.6|109388.9|109410|109309|52
1737700700000|2025-01-24 06:38:20|109457.1|109345.3|109451.3|109335.3|109472.8|109370.2|109451.1|109335.3|36
1737700710000|2025-01-24 06:38:30|109441.7|109325.7|109442.2|109326.2|109467.8|109351.8|109412|109317|30
1737700720000|2025-01-24 06:38:40|109432|109316.4|109451.2|109335.2|109472.3|109367.6|109419.5|109316.4|33
1737700730000|2025-01-24 06:38:50|109446.1|109330.1|109460.3|109355.3|109471.1|109365.6|109443.8|109330.1|24
1737700740000|2025-01-24 06:39:00|109454.4|109346.6|109461.7|109351.5|109473.3|109368.8|109450.9|109341|29
1737700750000|2025-01-24 06:39:10|109456.5|109342.5|109413.5|109328.3|109456.5|109351.5|109410.4|109316.7|19
1737700760000|2025-01-24 06:39:20|109415.9|109322.7|109412|109321.5|109420.3|109334.8|109410.6|109314.2|12
1737700770000|2025-01-24 06:39:30|109413.7|109324.2|109412.5|109325.2|109416.7|109337.2|109412.1|109315.6|21
1737700780000|2025-01-24 06:39:40|109409|109318.5|109410.3|109308.4|109418.5|109330.5|109406.9|109305.5|26
1737700790000|2025-01-24 06:39:50|109412.1|109316.3|109419.6|109318.1|109419.6|109323.3|109408.1|109303.9|8
1737700800000|2025-01-24 06:40:00|109414.8|109314|109409.5|109309.1|109423.2|109325.2|109409.5|109309.1|14
1737700810000|2025-01-24 06:40:10|109414.2|109300.5|109411.6|109308.4|109414.2|109309.2|109406.4|109297.1|12
1737700820000|2025-01-24 06:40:20|109414.7|109312.7|109410.3|109315|109418.9|109333.1|109409.8|109312.5|27
1737700830000|2025-01-24 06:40:30|109416.3|109324.2|109418.7|109332.3|109418.7|109332.3|109410.9|109311.4|13
1737700840000|2025-01-24 06:40:40|109414.3|109318.7|109409.6|109327.9|109414.3|109331.2|109409.6|109311.8|11
1737700850000|2025-01-24 06:40:50|109413.8|109332.2|109410.8|109329.2|109413.8|109332.2|109410.8|109329.2|2
1737700860000|2025-01-24 06:41:00||109332.5||109335.8||109335.8||109332.5|2
1737700870000|2025-01-24 06:41:10|109408.1|109333.1|109410.6|109326|109420.5|109337.7|109408.1|109317.4|19
1737700880000|2025-01-24 06:41:20|109413.7|109317.4|109413.5|109325.1|109415.4|109325.2|109407.1|109306.5|29
1737700890000|2025-01-24 06:41:30|109410.7|109322.4|109410.9|109315.9|109416.3|109322.4|109402.1|109307.3|23
1737700900000|2025-01-24 06:41:40|109416.3|109327.6|109410.6|109315.6|109416.7|109327.6|109408.2|109311.4|16
1737700910000|2025-01-24 06:41:50|109407.9|109312.9|109416|109315.9|109421.1|109326.9|109407.9|109312.9|10
1737700920000|2025-01-24 06:42:00|109410.7|109316.9|109416.5|109316.5|109416.5|109317.5|109410.7|109315.6|11
1737700930000|2025-01-24 06:42:10|109411|109316|109416.6|109313.4|109416.6|109326.8|109411|109305|18
1737700940000|2025-01-24 06:42:20|109412.4|109309.9|109389.3|109339.3|109416.7|109341.2|109389.3|109309.9|18
1737700950000|2025-01-24 06:42:30|109401.5|109329.6|109395.3|109320.2|109401.5|109342.2|109377.4|109320.2|52
1737700960000|2025-01-24 06:42:40|109379.8|109329.8|109387.3|109316.9|109398.6|109330.1|109371.8|109316.9|41
1737700970000|2025-01-24 06:42:50|109371.5|109312.2|109377.6|109327.6|109395.3|109330.1|109371.5|109312.2|24
1737700980000|2025-01-24 06:43:00|109391.4|109317.7|109410.9|109332.5|109411.9|109334.2|109379.9|109317.7|42
1737700990000|2025-01-24 06:43:10|109408.3|109330|109410.7|109329.1|109417.3|109334.2|109408.3|109312.2|17
1737701000000|2025-01-24 06:43:20|109408.1|109326.4|109408.1|109326.4|109408.1|109326.4|109408.1|109318.4|3
1737701010000|2025-01-24 06:43:30|109411|109318.4|109408.2|109323.2|109411|109332.6|109408.2|109318.4|7
1737701020000|2025-01-24 06:43:40|109412.3|109326.6|109408.2|109319.9|109416.5|109326.6|109408.2|109302.3|7
1737701030000|2025-01-24 06:43:50|109411.4|109323.2|109414.6|109304.6|109418.6|109330.7|109408.7|109304.6|16
1737701040000|2025-01-24 06:44:00|109409.7|109324.7|109409.7|109328.1|109414.6|109328.1|109409.7|109304.6|16
1737701050000|2025-01-24 06:44:10|109412.4|109320.1|109408|109358|109414.7|109360.3|109400.1|109320.1|30
1737701060000|2025-01-24 06:44:20|109409.7|109359.7|109423.2|109313.8|109423.2|109365.6|109400|109312.5|36
1737701070000|2025-01-24 06:44:30|109400|109312.5|109415.1|109299.1|109423.2|109313.8|109400|109299.1|28
1737701080000|2025-01-24 06:44:40|109416.8|109300.8|109415.1|109299.1|109422.8|109306.8|109415.1|109299.1|25
1737701090000|2025-01-24 06:44:50|109418.4|109302.4|109415|109333.3|109424.2|109333.3|109415|109301.4|18
1737701100000|2025-01-24 06:45:00|109412.2|109333.9|109409.4|109324.4|109418.3|109333.9|109409.4|109320.6|22
1737701110000|2025-01-24 06:45:10|109414|109326.4|109409.4|109324.4|109418.2|109329.1|109409.4|109319.1|24
1737701120000|2025-01-24 06:45:20|109412.1|109326.4|109412|109326.9|109418.2|109329.6|109409.2|109321.4|21
1737701130000|2025-01-24 06:45:30|109417.9|109328.9|109414|109325.5|109417.9|109328.9|109409.8|109310.8|16
1737701140000|2025-01-24 06:45:40|109413.8|109319|109423|109322.5|109428.6|109325.6|109409.4|109310.3|21
1737701150000|2025-01-24 06:45:50|109426.4|109316.9|109424.6|109324.1|109435|109327.6|109420.5|109312.9|46
1737701160000|2025-01-24 06:46:00|109435.6|109318.6|109449.2|109344.1|109450.4|109345.4|109430.3|109317.6|31
1737701170000|2025-01-24 06:46:10|109445.1|109346.6|109449.7|109346.3|109455.3|109346.7|109444.2|109339.9|20
1737701180000|2025-01-24 06:46:20|109444.2|109343.7|109449.5|109343.5|109454.3|109346|109444.2|109339.5|18
1737701190000|2025-01-24 06:46:30|109444|109346|109449.5|109348.5|109449.5|109348.5|109444|109343.5|10
1737701200000|2025-01-24 06:46:40|109453.7|109347.7|109448.6|109342|109459.5|109350.2|109443.1|109339.6|18
1737701210000|2025-01-24 06:46:50|109442.6|109344.6|109447.7|109346.6|109462.4|109350.9|109442.6|109342|17
1737701220000|2025-01-24 06:47:00|109451.7|109350.8|109447.7|109341.6|109467.4|109357.3|109447.4|109341.3|26
1737701230000|2025-01-24 06:47:10|109444.7|109345.5|109406.7|109356.7|109453.4|109358.4|109406.7|109341.8|14
1737701240000|2025-01-24 06:47:20|109408.4|109358.4|109404.1|109354.1|109408.4|109358.4|109403.7|109353.7|14
1737701250000|2025-01-24 06:47:30|109405.4|109355.4|109404.1|109354.1|109405.4|109355.4|109404.1|109354.1|10
1737701260000|2025-01-24 06:47:40|109407.1|109357.1|109413|109363|109413|109363|109404.1|109354.1|16
1737701270000|2025-01-24 06:47:50|109414.7|109364.7|109476.6|109373.6|109476.8|109374.1|109414|109363.5|18
1737701280000|2025-01-24 06:48:00|109476.8|109376.1|109415.2|109365.2|109476.8|109376.1|109410.8|109360.8|26
1737701290000|2025-01-24 06:48:10|109410.8|109360.8|109413.5|109363.5|109415.2|109365.2|109410.8|109360.8|16
1737701300000|2025-01-24 06:48:20|109410.8|109360.8|109405.4|109355.4|109413.5|109363.5|109403.7|109337.8|10
1737701310000|2025-01-24 06:48:30|109404.1|109354.1|109410.7|109360.7|109418.5|109360.7|109399.9|109348.2|14
1737701320000|2025-01-24 06:48:40|109406|109356|109410.6|109360.6|109410.6|109360.6|109403.2|109353.2|12
1737701330000|2025-01-24 06:48:50|109405.9|109355.9|109410.4|109360.4|109438.6|109365.1|109405.9|109355.9|18
1737701340000|2025-01-24 06:49:00|109413.2|109363.2|109408.7|109358.7|109413.2|109363.2|109404.4|109354.4|4
1737701350000|2025-01-24 06:49:10|109405.7|109355.7|109410.4|109360.4|109410.4|109360.4|109405.7|109355.7|7
1737701360000|2025-01-24 06:49:20|109413.2|109363.2|109404.3|109354.3|109413.2|109363.2|109403.9|109338.1|10
1737701370000|2025-01-24 06:49:30|109407.3|109357.3|109407.3|109357.3|109410.1|109360.1|109404.3|109354.3|9
1737701380000|2025-01-24 06:49:40|109410.4|109360.4|109406.5|109356.5|109412.1|109362.1|109406.5|109356.5|6
1737701390000|2025-01-24 06:49:50|109403.5|109353.5|109445.1|109356.1|109462.5|109359.4|109398.5|109348.2|27
1737701400000|2025-01-24 06:50:00|109451.7|109364.1|109456.5|109365.5|109470.8|109372.2|109443.7|109356.1|45
1737701410000|2025-01-24 06:50:10|109451.8|109369.5|109445.1|109356.1|109474.3|109380.2|109435.8|109352.8|42
1737701420000|2025-01-24 06:50:20|109440.4|109352.8|109422.6|109344.2|109456.9|109356.9|109415.1|109336.8|54
1737701430000|2025-01-24 06:50:30|109421.9|109340.9|109432.6|109344.3|109432.6|109344.3|109385.9|109326|43
1737701440000|2025-01-24 06:50:40|109426|109338.3|109419.9|109341.6|109429.3|109341.6|109413.9|109338.3|31
1737701450000|2025-01-24 06:50:50|109416.6|109338.3|109410|109336.9|109428.6|109344.9|109406.7|109330.3|42
1737701460000|2025-01-24 06:51:00|109414.7|109330.3|109423.8|109340.1|109437.1|109346.8|109407.3|109330.3|37
1737701470000|2025-01-24 06:51:10|109427.1|109346.8|109441.1|109353.4|109446.1|109353.4|109419.1|109340.1|27
1737701480000|2025-01-24 06:51:20|109435.1|109347.8|109426|109347.7|109451.6|109353.1|109417.2|109340.2|29
1737701490000|2025-01-24 06:51:30|109425.3|109350.3|109423.9|109344.2|109448.5|109350.3|109416.6|109344.2|19
1737701500000|2025-01-24 06:51:40|109435.9|109347.5|109435.5|109347.2|109440.2|109350.5|109419.5|109347.2|22
1737701510000|2025-01-24 06:51:50|109424.9|109340.5|109424.2|109347.2|109441.3|109347.2|109422.9|109340.5|22
1737701520000|2025-01-24 06:52:00|109427.5|109345.8|109459.7|109362.2|109463.5|109367.4|109427.5|109345.8|51
1737701530000|2025-01-24 06:52:10|109457.1|109366.1|109441.4|109354.3|109457.7|109370.1|109434.7|109354|50
1737701540000|2025-01-24 06:52:20|109459.1|109359.7|109448.1|109366.4|109468.1|109370.4|109438.7|109357.1|59
1737701550000|2025-01-24 06:52:30|109446.7|109369.1|109446|109369.7|109471.1|109374.4|109442.7|109361.1|60
1737701560000|2025-01-24 06:52:40|109450|109363.7|109454.9|109379.9|109477.4|109384.3|109443.3|109360.3|67
1737701570000|2025-01-24 06:52:50|109458.9|109376.6|109452.9|109376.6|109472.3|109377.2|109449.6|109374.9|46
1737701580000|2025-01-24 06:53:00|109456.2|109374.9|109452.2|109376.6|109472.3|109385.4|109434.8|109374.9|42
1737701590000|2025-01-24 06:53:10|109456.9|109374.9|109467.5|109386.5|109487.8|109392.5|109448.9|109374.9|64
1737701600000|2025-01-24 06:53:20|109472.9|109391.9|109477.4|109382.9|109485.8|109399.7|109449.7|109379.2|68
1737701610000|2025-01-24 06:53:30|109472.9|109388.6|109472.9|109393.2|109487.9|109393.9|109464.9|109382.9|44
1737701620000|2025-01-24 06:53:40|109487.9|109391.4|109473|109391.3|109492|109396|109463.7|109382|44
1737701630000|2025-01-24 06:53:50|109471|109394.7|109468|109391|109484|109396|109462|109379.6|55
1737701640000|2025-01-24 06:54:00|109467.3|109387|109489.7|109390.1|109491.1|109394.4|109461.3|109382.4|57
1737701650000|2025-01-24 06:54:10|109469.4|109391.1|109478.1|109391.1|109491.7|109395.8|109465.4|109382.4|57
1737701660000|2025-01-24 06:54:20|109471.4|109395.8|109469.2|109392.8|109498.5|109399|109463.9|109383.5|54
1737701670000|2025-01-24 06:54:30|109476.5|109387.5|109470.9|109393.2|109492.8|109393.2|109452.7|109376.3|45
1737701680000|2025-01-24 06:54:40|109481.6|109391.4|109475.6|109395.2|109491.4|109405.1|109455.1|109387.2|35
1737701690000|2025-01-24 06:54:50|109468.9|109392.6|109470.2|109393.9|109489.4|109396.6|109462.9|109390.4|56
1737701700000|2025-01-24 06:55:00|109476.9|109395.2|109481.8|109401.5|109495.2|109408|109455|109391.9|33
1737701710000|2025-01-24 06:55:10|109487.8|109400.2|109509.7|109428|109515.7|109428|109470.5|109398.2|50
1737701720000|2025-01-24 06:55:20|109523.6|109427.1|109524.7|109442.4|109540|109451.9|109501.9|109427.1|38
1737701730000|2025-01-24 06:55:30|109526.1||109530.7||109530.7||109515.4||12
1737701740000|2025-01-24 06:55:40|109527.4|109438.6|109547|109450.2|109547|109451.8|109513.4|109438.6|40
1737701750000|2025-01-24 06:55:50|109532.7|109451.8|109532.7|109454.5|109540.7|109456.5|109529.3|109448.5|56
1737701760000|2025-01-24 06:56:00|109532|109450.5|109539.1|109460.1|109550.1|109460.1|109532|109447.7|47
1737701770000|2025-01-24 06:56:10|109542.4|109463.4|109532.4|109452.7|109553.1|109463.4|109531.1|109448.1|46
1737701780000|2025-01-24 06:56:20|109533.7|109451.1|109553.5|109448.5|109562.4|109459.9|109525.7|109448.1|49
1737701790000|2025-01-24 06:56:30|109538|109455|109542|109464.3|109553.5|109464.3|109533.3|109448.5|54
1737701800000|2025-01-24 06:56:40|109539.3|109461|109559.7|109472.7|109573.6|109472.7|109538|109453.3|63
1737701810000|2025-01-24 06:56:50|109553|109468|109550.6|109454.1|109570.6|109471.4|109534.4|109452.7|53
1737701820000|2025-01-24 06:57:00|109538.4|109452.7|109515.5|109433.1|109551.1|109459.4|109515.5|109433.1|53
1737701830000|2025-01-24 06:57:10|109521.8|109433.5|109514.4|109417.4|109532.7|109436.8|109496.6|109414.9|47
1737701840000|2025-01-24 06:57:20|109518.4|109423.9|109505.9|109427.5|109540.4|109429.9|109503.2|109423.9|44
1737701850000|2025-01-24 06:57:30|109512.5|109426.2|109532.3|109429.8|109532.3|109444.5|109505.2|109424.2|49
1737701860000|2025-01-24 06:57:40|109537.6|109447.9|109531.6|109441.9|109543.9|109450.5|109525.6|109431.3|38
1737701870000|2025-01-24 06:57:50|109535.6|109451.2|109534.4|109433.3|109540.2|109451.9|109520.9|109432.3|48
1737701880000|2025-01-24 06:58:00|109530.9|109451.2|109521.5|109447.8|109541.7|109451.2|109517.5|109429.8|60
1737701890000|2025-01-24 06:58:10|109531.5|109441.1|109507.4|109427.7|109531.5|109447.8|109502|109414.3|62
1737701900000|2025-01-24 06:58:20|109502.7|109431|109506.2|109424.5|109508.4|109431|109490.8|109405.8|56
1737701910000|2025-01-24 06:58:30|109499.5|109427.2|109490.7|109415.1|109514.7|109428.5|109488.1|109408.4|46
1737701920000|2025-01-24 06:58:40|109498.6|109418.4|109499.7|109415.2|109504.2|109421.9|109490.1|109404.1|59
1737701930000|2025-01-24 06:58:50|109491.5|109417.8|109502.2|109422.2|109507.7|109422.2|109486.3|109403.9|63
1737701940000|2025-01-24 06:59:00|109512.2|109419.2|109510.1|109428.1|109516.4|109429.1|109502.2|109414.2|50
1737701950000|2025-01-24 06:59:10|109506|109420.5|109517|109433|109538|109437.6|109506|109415.2|33
1737701960000|2025-01-24 06:59:20|109524|109426|109522|109426|109530.7|109426|109516.7|109418|16
1737701970000|2025-01-24 06:59:30|109525.4|109426.7|109525|109409|109525.4|109426.7|109521.4|109406.1|4
1737701980000|2025-01-24 06:59:40|109531.4|109415.4|109543.7|109427.7|109543.7|109427.7|109531.4|109415.4|2
1737701990000|2025-01-24 06:59:50|109536.4|109420.4|109542.8|109426.8|109546.2|109430.2|109536.4|109420.4|3
1737702000000|2025-01-24 07:00:00|109562.3|109446.3|109564.1|109448.1|109591.3|109475.3|109551.4|109435.4|28
1737702010000|2025-01-24 07:00:10|109562.9|109446.9|109567.9|109451.9|109575.1|109459.1|109562.8|109446.8|19
1737702020000|2025-01-24 07:00:20|109569.1|109453.1|109562.4|109446.4|109569.1|109453.1|109557.4|109441.4|18
1737702030000|2025-01-24 07:00:30|109557.4|109441.4|109548.4|109447.7|109557.4|109447.7|109541.1|109440.2|10
1737702040000|2025-01-24 07:00:40|109545.9|109470.8|109528|109457.3|109548.4|109470.8|109520.8|109457.3|7
1737702050000|2025-01-24 07:00:50|109529.9|109459.3|109531.2|109481.2|109548.1|109481.2|109529.9|109459.3|12
1737702060000|2025-01-24 07:01:00|109548.1|109471.7|109539.9|109467.6|109551.6|109486.4|109529.4|109465.9|32
1737702070000|2025-01-24 07:01:10|109541.6|109469.3|109533.7|109461.4|109552.1|109480.7|109521.9|109461.1|31
1737702080000|2025-01-24 07:01:20|109536|109465.3|109531.8|109457.9|109543.9|109484.1|109512.8|109454.6|27
1737702090000|2025-01-24 07:01:30|109529.9|109455.9|109528.3|109454.3|109531.9|109474.3|109509.4|109451.6|25
1737702100000|2025-01-24 07:01:40|109518.3|109468.3|109532.3|109454.6|109536.1|109470.9|109507.1|109448.2|41
1737702110000|2025-01-24 07:01:50|109528.6|109452.3|109525.6|109475.6|109540.9|109485.1|109504.6|109451.3|27
1737702120000|2025-01-24 07:02:00|109528.2|109478.2|109530.7|109480.7|109559.3|109483.9|109528.2|109468.7|20
1737702130000|2025-01-24 07:02:10|109542.2|109471.2|109533|109483|109554.4|109486.9|109528.5|109471.2|19
1737702140000|2025-01-24 07:02:20|109533.8|109483.8|109533.7|109483.7|109568.7|109513.3|109532.9|109475.9|30
1737702150000|2025-01-24 07:02:30|109532.9|109482.9|109530.8|109480.8|109548.5|109484.5|109528.6|109471.2|20
1737702160000|2025-01-24 07:02:40|109534.4|109484.4|109522.9|109472.9|109542|109484.4|109522.9|109471.3|11
1737702170000|2025-01-24 07:02:50|109522.1|109472.1|109529|109456.7|109537.9|109472.6|109519.9|109453.4|29
1737702180000|2025-01-24 07:03:00|109527.3|109452.6|109514.4|109464.4|109527.3|109467.1|109510.5|109452.6|14
1737702190000|2025-01-24 07:03:10|109513.6|109463.6|109530.8|109480.8|109530.8|109480.8|109507.8|109457.8|26
1737702200000|2025-01-24 07:03:20|109529.9|109479.9|109527.9|109477.9|109530.8|109480.8|109526.2|109476.2|11
1737702210000|2025-01-24 07:03:30|109527|109477|109517.2|109467.2|109527.9|109477.9|109513.3|109463.3|18
1737702220000|2025-01-24 07:03:40|109515.1|109465.1|109513.5|109463.5|109515.3|109465.3|109505.8|109455.8|26
1737702230000|2025-01-24 07:03:50|109515.5|109465.5|109510.9|109460.9|109517.2|109467.2|109508.7|109458.7|10
1737702240000|2025-01-24 07:04:00|109508.9|109458.9|109503.8|109453.8|109514.4|109464.4|109503.7|109453.7|19
1737702250000|2025-01-24 07:04:10|109505.3|109455.3|109503.6|109453.6|109506.5|109456.5|109503.6|109453.6|12
1737702260000|2025-01-24 07:04:20|109505.1|109455.1|109528.2|109478.2|109530.2|109480.2|109505.1|109455.1|25
1737702270000|2025-01-24 07:04:30|109530.6|109480.6|109538.7|109488.7|109540.9|109490.9|109530.6|109480.6|23
1737702280000|2025-01-24 07:04:40|109539.4|109489.4|109539.4|109489.4|109545.3|109495.3|109539.4|109489.4|26
1737702290000|2025-01-24 07:04:50|109540.8|109490.8|109551.3|109501.3|109561.4|109511.4|109540.8|109490.8|48
1737702300000|2025-01-24 07:05:00|109555.1|109505.1|109549.6|109499.6|109560|109510|109545.4|109495.4|35
1737702310000|2025-01-24 07:05:10|109550.1|109500.1|109555|109505|109557.7|109507.7|109546.6|109496.6|25
1737702320000|2025-01-24 07:05:20|109558|109508|109561.1|109511.1|109566.1|109516.1|109550.1|109500.1|37
1737702330000|2025-01-24 07:05:30|109563.3|109513.3|109559|109509|109570.5|109520.5|109556.5|109506.5|44
1737702340000|2025-01-24 07:05:40|109557.8|109507.8|109554.7|109504.7|109559|109509|109544|109494|21
1737702350000|2025-01-24 07:05:50|109556|109506|109549.3|109499.3|109559.2|109509.2|109542.5|109492.5|22
1737702360000|2025-01-24 07:06:00|109548.1|109498.1|109547.7|109497.7|109558.9|109508.9|109542.4|109492.4|32
1737702370000|2025-01-24 07:06:10|109546.7|109496.7|109553.3|109503.3|109564.2|109514.2|109546.7|109496.7|25
1737702380000|2025-01-24 07:06:20|109554.6|109504.6|109557.6|109507.6|109558.9|109508.9|109552|109502|19
1737702390000|2025-01-24 07:06:30|109554.9|109504.9|109549.2|109499.2|109554.9|109504.9|109549.2|109499.2|10
1737702400000|2025-01-24 07:06:40|109548|109498|109553.6|109503.6|109554.8|109504.8|109546.4|109496.4|10
1737702410000|2025-01-24 07:06:50|109554.8|109504.8|109565.3|109515.3|109567.8|109517.8|109550.8|109500.8|19
1737702420000|2025-01-24 07:07:00|109564.3|109514.3|109561.6|109511.6|109577.7|109527.7|109559.9|109509.9|33
1737702430000|2025-01-24 07:07:10|109560.3|109510.3|109571.5|109521.5|109571.5|109521.5|109560.3|109510.3|25
1737702440000|2025-01-24 07:07:20|109568.8|109518.8|109561.5|109511.5|109571.5|109521.5|109560.3|109510.3|25
1737702450000|2025-01-24 07:07:30|109560.3|109510.3|109561.3|109511.3|109567.4|109517.4|109557.5|109507.5|22
1737702460000|2025-01-24 07:07:40|109560.1|109510.1|109566.9|109516.9|109568.4|109518.4|109558.9|109508.9|23
1737702470000|2025-01-24 07:07:50|109571.2|109521.2|109570.9|109520.9|109575.5|109525.5|109570.9|109520.9|10
1737702480000|2025-01-24 07:08:00|109572.4|109522.4|109571.2|109521.2|109581.1|109531.1|109570|109520|13
1737702490000|2025-01-24 07:08:10|109566|109516|109571.2|109521.2|109573.9|109523.9|109566|109516|22
1737702500000|2025-01-24 07:08:20|109569.9|109519.9|109573.1|109523.1|109573.1|109523.1|109567.1|109517.1|23
1737702510000|2025-01-24 07:08:30|109558.9|109508.9|109555|109505|109558.9|109508.9|109547.1|109497.1|20
1737702520000|2025-01-24 07:08:40|109556.5|109506.5|109543.5|109493.5|109556.5|109506.5|109541.8|109491.8|17
1737702530000|2025-01-24 07:08:50|109541.8|109491.8|109569.7|109519.7|109569.7|109519.7|109541.8|109491.8|24
1737702540000|2025-01-24 07:09:00|109568.2|109518.2|109567.1|109517.1|109579.4|109529.4|109566|109516|15
1737702550000|2025-01-24 07:09:10|109569.9|109519.9|109562.4|109537.4|109576.9|109537.4|109562.4|109517.1|19
1737702560000|2025-01-24 07:09:20|109562.2|109537.2|109567.5|109517.5|109573.9|109537.2|109562.2|109513.5|23
1737702570000|2025-01-24 07:09:30|109567.8|109517.8|109603.5|109553.5|109606.1|109556.9|109567.5|109517.5|19
1737702580000|2025-01-24 07:09:40|109601.9|109551.9|109598.5|109548.5|109606.8|109556.8|109598.5|109548.5|12
1737702590000|2025-01-24 07:09:50|109601.2|109551.2|109602.6|109552.6|109605.3|109555.3|109600.2|109550.2|13
1737702600000|2025-01-24 07:10:00|109601.1|109551.1|109603.3|109553.3|109610.8|109560.8|109601.1|109551.1|16
1737702610000|2025-01-24 07:10:10|109601.8|109551.8|109605.4|109555.4|109605.4|109555.4|109599|109549|6
1737702620000|2025-01-24 07:10:20|109606.9|109556.9|109606.9|109556.9|109608.2|109558.2|109605.5|109555.5|13
1737702630000|2025-01-24 07:10:30|109606.7|109556.7|109608.2|109558.2|109608.5|109558.5|109606.7|109556.7|11
1737702640000|2025-01-24 07:10:40|109609.8|109559.8|109622.7|109572.7|109630.9|109580.9|109609.8|109559.8|25
1737702650000|2025-01-24 07:10:50|109624.7|109574.7|109616.9|109566.9|109625.6|109575.6|109616.5|109566.5|31
1737702660000|2025-01-24 07:11:00|109617.7|109567.7|109612.1|109562.1|109617.7|109567.7|109609|109559|27
1737702670000|2025-01-24 07:11:10|109619.1|109569.1|109611.1|109561.1|109621|109571|109611.1|109561.1|12
1737702680000|2025-01-24 07:11:20|109612.3|109562.3|109607.6|109557.6|109612.3|109562.3|109604.7|109554.7|8
1737702690000|2025-01-24 07:11:30|109605.5|109555.5|109607|109557|109607|109557|109602.7|109552.7|6
1737702700000|2025-01-24 07:11:40|109605.7|109555.7|109598|109548|109608.3|109558.3|109598|109548|19
1737702710000|2025-01-24 07:11:50|109595.5|109545.5|109598.9|109548.9|109598.9|109548.9|109595.5|109545.5|12
1737702720000|2025-01-24 07:12:00|109597.7|109547.7|109608.2|109558.2|109610.7|109560.7|109596|109546|11
1737702730000|2025-01-24 07:12:10|109607|109557|109608.5|109558.5|109610|109560|109607|109557|6
1737702740000|2025-01-24 07:12:20|109607.3|109557.3|109608.5|109558.5|109619.6|109569.6|109606.6|109556.6|14
1737702750000|2025-01-24 07:12:30|109607.3|109557.3|109611.2|109561.2|109611.2|109561.2|109607.3|109557.3|13
1737702760000|2025-01-24 07:12:40|109612.9|109562.9|109625|109575|109626.6|109576.6|109612.9|109562.9|16
1737702770000|2025-01-24 07:12:50|109626.3|109576.3|109618.3|109568.3|109626.3|109576.3|109617|109567|13
1737702780000|2025-01-24 07:13:00|109617.3|109567.3|109615.5|109565.5|109618.2|109568.2|109614.3|109564.3|8
1737702790000|2025-01-24 07:13:10|109614.3|109564.3|109614.3|109564.3|109615.7|109565.7|109614.3|109564.3|9
1737702800000|2025-01-24 07:13:20|109615.5|109565.5|109616.9|109566.9|109619.7|109569.7|109611.4|109561.4|13
1737702810000|2025-01-24 07:13:30|109617.1|109567.1|109608.1|109558.1|109617.1|109567.1|109608.1|109558.1|10
1737702820000|2025-01-24 07:13:40|109610.9|109560.9|109625|109575|109626.4|109576.4|109610.9|109560.9|16
1737702830000|2025-01-24 07:13:50|109623.5|109573.5|109615.1|109565.1|109623.5|109573.5|109610.5|109560.5|22
1737702840000|2025-01-24 07:14:00|109616.4|109566.4|109621.8|109571.8|109627.9|109577.9|109615.1|109565.1|20
1737702850000|2025-01-24 07:14:10|109624.3|109574.3|109620|109570|109624.6|109574.6|109619.4|109569.4|22
1737702860000|2025-01-24 07:14:20|109621.3|109571.3|109629.9|109579.9|109633.9|109583.9|109620|109570|26
1737702870000|2025-01-24 07:14:30|109631.5|109581.5|109632.6|109582.6|109641.4|109591.4|109631.3|109581.3|12
1737702880000|2025-01-24 07:14:40|109634.1|109584.1|109645.3|109595.3|109649.6|109599.6|109634.1|109584.1|15
1737702890000|2025-01-24 07:14:50|109647.8|109597.8|109651.2|109601.2|109653.8|109603.8|109643.7|109593.7|22
1737702900000|2025-01-24 07:15:00|109652.5|109602.5|109657|109607|109657|109607|109651.2|109601.2|19
1737702910000|2025-01-24 07:15:10|109659.3|109609.3|109648.4|109598.4|109659.3|109609.3|109646.6|109596.6|17
1737702920000|2025-01-24 07:15:20|109647.2|109597.2|109628|109578|109647.2|109597.2|109624.6|109574.6|13
1737702930000|2025-01-24 07:15:30|109626.8|109576.8|109650.2|109600.2|109653.5|109603.5|109620.3|109570.3|12
1737702940000|2025-01-24 07:15:40|109652.7|109602.7|109651.3|109601.3|109657.3|109607.3|109649.2|109599.2|11
1737702950000|2025-01-24 07:15:50|109651.8|109601.8|109666.9|109616.9|109673.3|109623.3|109651.8|109601.8|19
1737702960000|2025-01-24 07:16:00|109667.9|109617.9|109663.9|109613.9|109670|109620|109661.5|109611.5|14
1737702970000|2025-01-24 07:16:10|109665.1|109615.1|109663.5|109613.5|109670.7|109620.7|109663.5|109613.5|12
1737702980000|2025-01-24 07:16:20|109664.8|109614.8|109657.4|109607.4|109665.8|109615.8|109647.6|109597.6|22
1737702990000|2025-01-24 07:16:30|109658.8|109608.8|109631.8|109581.8|109662.6|109612.6|109628.2|109578.2|23
1737703000000|2025-01-24 07:16:40|109630.5|109580.5|109631.2|109581.2|109631.7|109581.7|109627|109577|6
1737703010000|2025-01-24 07:16:50|109629.9|109579.9|109621.5|109571.5|109629.9|109579.9|109621.5|109571.5|17
1737703020000|2025-01-24 07:17:00|109620.2|109570.2|109617.7|109567.7|109625.9|109575.9|109617.4|109567.4|23
1737703030000|2025-01-24 07:17:10|109618.6|109568.6|109614.4|109564.4|109623.1|109573.1|109614.3|109564.3|19
1737703040000|2025-01-24 07:17:20|109615.6|109565.6|109604.1|109554.1|109617.3|109567.3|109604.1|109554.1|14
1737703050000|2025-01-24 07:17:30|109605.1|109555.1|109623|109573|109627.1|109577.1|109604.1|109554.1|15
1737703060000|2025-01-24 07:17:40|109624.2|109574.2|109632.5|109582.5|109632.5|109582.5|109618.8|109568.8|9
1737703070000|2025-01-24 07:17:50|109631|109581|109656.2|109606.2|109656.2|109606.2|109631|109581|15
1737703080000|2025-01-24 07:18:00|109656.5|109606.5|109655.3|109605.3|109656.5|109606.5|109653.3|109603.3|4
1737703090000|2025-01-24 07:18:10|109654|109604|109662.2|109612.2|109663.5|109613.5|109651.3|109601.3|17
1737703100000|2025-01-24 07:18:20|109660.6|109610.6|109656.2|109606.2|109662.1|109612.1|109653.7|109603.7|9
1737703110000|2025-01-24 07:18:30|109654.9|109604.9|109654.8|109604.8|109655.9|109605.9|109652|109602|11
1737703120000|2025-01-24 07:18:40|109655.7|109605.7|109660.4|109610.4|109662.9|109612.9|109654.8|109604.8|8
1737703130000|2025-01-24 07:18:50|109658.9|109608.9|109650.4|109600.4|109659.2|109609.2|109650.4|109600.4|9
1737703140000|2025-01-24 07:19:00|109649.2|109599.2|109647.6|109597.6|109657|109607|109647.6|109597.6|10
1737703150000|2025-01-24 07:19:10|109642|109592|109642|109592|109646.8|109596.8|109642|109592|11
1737703160000|2025-01-24 07:19:20|109640.8|109590.8|109639.2|109589.2|109640.8|109590.8|109639.2|109589.2|2
1737703170000|2025-01-24 07:19:30|109642.4|109592.4|109641.5|109591.5|109643.2|109593.2|109635.3|109585.3|12
1737703180000|2025-01-24 07:19:40|109646|109596|109641.1|109591.1|109646.9|109596.9|109638.1|109588.1|18
1737703190000|2025-01-24 07:19:50|109642.7|109592.7|109645.2|109595.2|109653|109603|109642.7|109592.7|26
1737703200000|2025-01-24 07:20:00|109647.6|109597.6|109643.1|109593.1|109654.6|109604.6|109643.1|109593.1|39
1737703210000|2025-01-24 07:20:10|109645.1|109595.1|109634.7|109584.7|109647.7|109597.7|109629.7|109579.7|36
1737703220000|2025-01-24 07:20:20|109636|109586|109628|109578|109640.4|109590.4|109617.3|109567.3|28
1737703230000|2025-01-24 07:20:30|109627.7|109577.7|109638.8|109588.8|109638.8|109588.8|109627.7|109577.7|18
1737703240000|2025-01-24 07:20:40|109640.8|109590.8|109644.5|109594.5|109645.4|109595.4|109640.8|109590.8|17
1737703250000|2025-01-24 07:20:50|109648.2|109598.2|109630.9|109580.9|109648.2|109598.2|109629.4|109579.4|18
1737703260000|2025-01-24 07:21:00|109630.3|109580.3|109625.7|109575.7|109630.9|109580.9|109620.8|109570.8|18
1737703270000|2025-01-24 07:21:10|109627.3|109577.3|109640.4|109590.4|109642.1|109592.1|109625.7|109575.7|22
1737703280000|2025-01-24 07:21:20|109640|109590|109631.3|109581.3|109641.2|109591.2|109629.9|109579.9|24
1737703290000|2025-01-24 07:21:30|109630|109580|109631.6|109581.6|109632.9|109582.9|109626|109576|8
1737703300000|2025-01-24 07:21:40|109634.6|109584.6|109634.5|109584.5|109637.6|109587.6|109621.9|109571.9|26
1737703310000|2025-01-24 07:21:50|109626.5|109576.5|109622.9|109572.9|109629.9|109579.9|109622.9|109572.9|12
1737703320000|2025-01-24 07:22:00|109624.4|109574.4|109630.4|109580.4|109633.1|109583.1|109622.9|109572.9|13
1737703330000|2025-01-24 07:22:10|109631.6|109581.6|109621.8|109571.8|109631.6|109581.6|109621.8|109571.8|14
1737703340000|2025-01-24 07:22:20|109623|109573|109614.6|109564.6|109623.3|109573.3|109609.1|109559.1|25
1737703350000|2025-01-24 07:22:30|109613.4|109563.4|109610.7|109560.7|109614.6|109564.6|109610.7|109560.7|11
1737703360000|2025-01-24 07:22:40|109609.1|109559.1|109613.5|109563.5|109614.8|109564.8|109601|109551|17
1737703370000|2025-01-24 07:22:50|109611.9|109561.9|109609|109559|109611.9|109561.9|109607.7|109557.7|9
1737703380000|2025-01-24 07:23:00|109610.2|109560.2|109606.2|109556.2|109611.5|109561.5|109606.2|109556.2|11
1737703390000|2025-01-24 07:23:10|109604.9|109554.9|109615.9|109565.9|109615.9|109565.9|109604.9|109554.9|9
1737703400000|2025-01-24 07:23:20|109614.6|109564.6|109618|109568|109622.1|109572.1|109614.6|109564.6|8
1737703410000|2025-01-24 07:23:30|109616.4|109566.4|109612.8|109562.8|109623.5|109573.5|109606.8|109556.8|27
1737703420000|2025-01-24 07:23:40|109614.3|109564.3|109614.4|109564.4|109614.4|109564.4|109604.3|109554.3|19
1737703430000|2025-01-24 07:23:50|109610.1|109560.1|109607.1|109557.1|109614.4|109564.4|109607.1|109557.1|20
1737703440000|2025-01-24 07:24:00|109608.6|109558.6|109615.7|109565.7|109618.2|109568.2|109607.2|109557.2|15
1737703450000|2025-01-24 07:24:10|109612.8|109562.8|109614.1|109564.1|109614.1|109564.1|109608.9|109558.9|15
1737703460000|2025-01-24 07:24:20|109612.8|109562.8|109625.3|109575.3|109627|109577|109612.8|109562.8|23
1737703470000|2025-01-24 07:24:30|109625.1|109575.1|109619.8|109569.8|109627|109577|109617|109567|10
1737703480000|2025-01-24 07:24:40|109618.8|109568.8|109623.8|109573.8|109626.8|109576.8|109618.8|109568.8|14
1737703490000|2025-01-24 07:24:50|109622.8|109572.8|109625.3|109575.3|109625.3|109575.3|109622.8|109572.8|5
1737703500000|2025-01-24 07:25:00|109626.7|109576.7|109624.2|109574.2|109628.2|109578.2|109618.6|109568.6|10
1737703510000|2025-01-24 07:25:10|109622.4|109572.4|109616.9|109566.9|109622.5|109572.5|109614.2|109564.2|17
1737703520000|2025-01-24 07:25:20|109618.6|109568.6|109635.3|109585.3|109637.6|109587.6|109618.6|109568.6|17
1737703530000|2025-01-24 07:25:30|109634.6|109584.6|109634|109584|109640.2|109590.2|109632.6|109582.6|19
1737703540000|2025-01-24 07:25:40|109633.2|109583.2|109629.5|109579.5|109635.6|109585.6|109628.2|109578.2|14
1737703550000|2025-01-24 07:25:50|109628.3|109578.3|109618.5|109568.5|109631.5|109581.5|109618.5|109568.5|17
1737703560000|2025-01-24 07:26:00|109619.5|109569.5|109629.2|109579.2|109632.3|109582.3|109618.2|109568.2|22
1737703570000|2025-01-24 07:26:10|109627|109577|109626.5|109576.5|109637.7|109587.7|109615|109565|34
1737703580000|2025-01-24 07:26:20|109629.5|109579.5|109634.9|109584.9|109637.8|109587.8|109626.5|109576.5|13
1737703590000|2025-01-24 07:26:30|109636.5|109586.5|109650.3|109600.3|109650.3|109600.3|109636.5|109586.5|11
1737703600000|2025-01-24 07:26:40|109651.9|109601.9|109652.4|109602.4|109653.6|109603.6|109649.6|109599.6|9
1737703610000|2025-01-24 07:26:50|109653.6|109603.6|109643.8|109593.8|109653.6|109603.6|109636.6|109586.6|29
1737703620000|2025-01-24 07:27:00|109645.3|109595.3|109650.4|109600.4|109652|109602|109644.7|109594.7|17
1737703630000|2025-01-24 07:27:10|109652.9|109602.9|109659.3|109609.3|109659.3|109609.3|109652.9|109602.9|8
1737703640000|2025-01-24 07:27:20|109661.5|109611.5|109670.8|109620.8|109670.8|109620.8|109659.7|109609.7|15
1737703650000|2025-01-24 07:27:30|109670.5|109620.5|109665.4|109615.4|109670.8|109620.8|109664.4|109614.4|11
1737703660000|2025-01-24 07:27:40|109668.3|109618.3|109663|109613|109670.9|109620.9|109660.2|109610.2|15
1737703670000|2025-01-24 07:27:50|109662.2|109612.2|109664.2|109614.2|109665.2|109615.2|109662.2|109612.2|8
1737703680000|2025-01-24 07:28:00|109666.2|109616.2|109649.8|109599.8|109667.8|109617.8|109648.3|109598.3|16
1737703690000|2025-01-24 07:28:10|109648.6|109598.6|109645.9|109595.9|109650.6|109600.6|109645.9|109595.9|16
1737703700000|2025-01-24 07:28:20|109642.9|109592.9|109662.7|109612.7|109662.7|109612.7|109640.7|109590.7|20
1737703720000|2025-01-24 07:28:40|109661.9|109611.9|109656.8|109606.8|109662.7|109612.7|109656.8|109606.8|7
1737703730000|2025-01-24 07:28:50|109655.1|109605.1|109648.1|109598.1|109655.1|109605.1|109643.3|109593.3|16
1737703740000|2025-01-24 07:29:00|109648.4|109598.4|109645.2|109595.2|109649.1|109599.1|109641.3|109591.3|22
1737703750000|2025-01-24 07:29:10|109644.7|109594.7|109645.6|109595.6|109649.7|109599.7|109643.1|109593.1|15
1737703760000|2025-01-24 07:29:20|109646.6|109596.6|109645.7|109595.7|109647.3|109597.3|109642.9|109592.9|16
1737703770000|2025-01-24 07:29:30|109645.5|109595.5|109651.2|109601.2|109653.3|109603.3|109644.9|109594.9|13
1737703780000|2025-01-24 07:29:40|109651.4|109601.4|109651.6|109601.6|109654.4|109604.4|109651.4|109601.4|15
1737703790000|2025-01-24 07:29:50|109650.8|109600.8|109659.5|109609.5|109660.4|109610.4|109650.8|109600.8|11
1737703800000|2025-01-24 07:30:00|109661.4|109611.4|109673.5|109623.5|109674.7|109624.7|109661.4|109611.4|27
1737703810000|2025-01-24 07:30:10|109672.5|109622.5|109668.9|109618.9|109672.5|109622.5|109664.1|109614.1|22
1737703820000|2025-01-24 07:30:20|109670.8|109620.8|109678.5|109628.5|109686|109636|109669.8|109619.8|26
1737703830000|2025-01-24 07:30:30|109679.5|109629.5|109705.8|109655.8|109705.8|109655.8|109679.5|109629.5|23
1737703840000|2025-01-24 07:30:40|109704.7|109654.7|109693.4|109643.4|109706.5|109656.5|109692|109642|23
1737703850000|2025-01-24 07:30:50|109689.2|109639.2|109688.5|109638.5|109689.3|109639.3|109679.3|109629.3|26
1737703860000|2025-01-24 07:31:00|109689.3|109639.3|109667.5|109617.5|109689.3|109639.3|109666.7|109616.7|25
1737703870000|2025-01-24 07:31:10|109669.9|109619.9|109676.7|109626.7|109679.5|109629.5|109669.9|109619.9|17
1737703880000|2025-01-24 07:31:20|109674.7|109624.7|109668.1|109618.1|109674.7|109624.7|109661.7|109611.7|19
1737703890000|2025-01-24 07:31:30|109667.3|109617.3|109663.1|109613.1|109668.1|109618.1|109658.2|109608.2|18
1737703900000|2025-01-24 07:31:40|109664|109614|109681.3|109631.3|109681.5|109631.5|109663.1|109613.1|17
1737703910000|2025-01-24 07:31:50|109682|109632|109676|109626|109684|109634|109676|109626|24
1737703920000|2025-01-24 07:32:00|109676.9|109626.9|109685.7|109635.7|109687.7|109637.7|109676.9|109626.9|12
1737703930000|2025-01-24 07:32:10|109684|109634|109679|109654|109686|109656.7|109672.5|109634|22
1737703940000|2025-01-24 07:32:20|109678|109653|109683.8|109658.8|109683.8|109658.8|109678|109653|7
1737703950000|2025-01-24 07:32:30|109684.8|109659.8|109675.3|109650.3|109693.6|109668.6|109672.7|109647.7|23
1737703960000|2025-01-24 07:32:40|109679|109654|109668.8|109643.8|109679|109654|109668.8|109643.8|7
1737703970000|2025-01-24 07:32:50|109667.1|109642.1|109669.9|109644.9|109670.1|109645.1|109667.1|109642.1|6
1737703980000|2025-01-24 07:33:00|109669.1|109644.1|109637.6|109612.6|109669.9|109644.9|109635.5|109610.5|27
1737703990000|2025-01-24 07:33:10|109638|109613|109636.2|109611.2|109643.4|109618.4|109635.9|109610.9|17
1737704000000|2025-01-24 07:33:20|109635.2|109610.2|109635.3|109610.3|109641.1|109616.1|109632.5|109607.5|21
1737704010000|2025-01-24 07:33:30|109635.8|109610.8|109624.5|109599.5|109635.8|109610.8|109621.1|109596.1|17
1737704020000|2025-01-24 07:33:40|109625.7|109600.7|109632.7|109607.7|109634.9|109609.9|109622.6|109597.6|20
1737704030000|2025-01-24 07:33:50|109631.3|109606.3|109630.2|109605.2|109631.8|109606.8|109626.9|109601.9|12
1737704040000|2025-01-24 07:34:00|109631.5|109606.5|109636.7|109611.7|109637.6|109612.6|109630.3|109605.3|15
1737704050000|2025-01-24 07:34:10|109638.1|109613.1|109647.6|109622.6|109651.5|109626.5|109637.1|109612.1|28
1737704060000|2025-01-24 07:34:20|109649.3|109624.3|109650.7|109625.7|109650.7|109625.7|109645|109620|13
1737704070000|2025-01-24 07:34:30|109647.1|109622.1|109648.4|109623.4|109648.4|109623.4|109642|109617|6
1737704080000|2025-01-24 07:34:40|109649.6|109624.6|109648.4|109623.4|109649.6|109624.6|109648.4|109623.4|5
1737704090000|2025-01-24 07:34:50|109649.4|109624.4|109680.3|109655.3|109682.6|109657.6|109648.3|109623.3|24
1737704100000|2025-01-24 07:35:00|109679|109654|109682.1|109657.1|109684.7|109659.7|109672.7|109647.7|16
1737704110000|2025-01-24 07:35:10|109680.9|109655.9|109677.1|109652.1|109680.9|109655.9|109672.8|109647.8|19
1737704120000|2025-01-24 07:35:20|109678.1|109653.1|109684.5|109659.5|109685.4|109660.4|109670.4|109645.4|13
1737704130000|2025-01-24 07:35:30|109684|109659|109683.9|109658.9|109692.3|109667.3|109681.2|109656.2|21
1737704140000|2025-01-24 07:35:40|109684.7|109659.7|109692.7|109667.7|109694|109669|109684.7|109659.7|9
1737704150000|2025-01-24 07:35:50|109693.6|109668.6|109691.9|109666.9|109696|109671|109683.9|109658.9|24
1737704160000|2025-01-24 07:36:00|109695|109670|109697.3|109672.3|109697.3|109672.3|109690.4|109665.4|17
1737704170000|2025-01-24 07:36:10|109696.3|109671.3|109696.1|109671.1|109696.7|109671.7|109695.2|109670.2|5
1737704180000|2025-01-24 07:36:20|109697.6|109672.6|109698.1|109673.1|109703.7|109678.7|109697.2|109672.2|17
1737704190000|2025-01-24 07:36:30|109700.2|109675.2|109696.4|109671.4|109702.3|109677.3|109696.4|109671.4|25
1737704200000|2025-01-24 07:36:40|109697|109672|109687.5|109662.5|109707.5|109672.1|109685.4|109655|25
1737704210000|2025-01-24 07:36:50|109686.3|109661.3|109677.1|109652.1|109687.1|109662.1|109672.6|109647.6|20
1737704220000|2025-01-24 07:37:00|109677.9|109652.9|109684|109659|109689.5|109664.5|109673.7|109648.7|26
1737704230000|2025-01-24 07:37:10|109683|109658|109687.6|109662.6|109687.6|109662.6|109681.5|109656.5|11
1737704240000|2025-01-24 07:37:20|109688.4|109663.4|109681.5|109656.5|109691.2|109666.2|109681.5|109656.5|7
1737704250000|2025-01-24 07:37:30|109685.5|109660.5|109686.5|109661.5|109687.6|109662.6|109675.8|109650.8|15
1737704260000|2025-01-24 07:37:40|109685.3|109660.3|109680.9|109655.9|109685.3|109660.3|109675.6|109650.6|13
1737704270000|2025-01-24 07:37:50|109680.4|109655.4|109677.4|109652.4|109681.5|109656.5|109676.1|109651.1|13
1737704280000|2025-01-24 07:38:00|109678.9|109653.9|109685.9|109660.9|109689.9|109664.9|109678.9|109653.9|16
1737704290000|2025-01-24 07:38:10|109681.7|109656.7|109696.1|109671.1|109701.7|109676.7|109681.7|109656.7|20
1737704300000|2025-01-24 07:38:20|109695.3|109670.3|109698.2|109673.2|109701.1|109676.1|109695.3|109670.3|17
1737704310000|2025-01-24 07:38:30|109695.9|109670.9|109698.6|109673.6|109700.3|109675.3|109688.6|109663.6|19
1737704320000|2025-01-24 07:38:40|109699.5|109674.5|109694.7|109669.7|109700.1|109675.1|109694.7|109669.7|14
1737704330000|2025-01-24 07:38:50|109693.5|109668.5|109682.6|109657.6|109693.5|109668.5|109681.8|109656.8|14
1737704340000|2025-01-24 07:39:00|109681.8|109656.8|109685.3|109660.3|109687.9|109662.9|109675.7|109650.7|28
1737704350000|2025-01-24 07:39:10|109686.2|109661.2|109685.4|109660.4|109686.2|109661.2|109684.5|109659.5|8
1737704360000|2025-01-24 07:39:20|109684.4|109659.4|109679.4|109654.4|109684.4|109659.4|109678.6|109653.6|15
1737704370000|2025-01-24 07:39:30|109681.1|109656.1|109681.9|109656.9|109682.4|109657.4|109680.3|109655.3|14
1737704380000|2025-01-24 07:39:40|109680.9|109655.9|109675.9|109650.9|109680.9|109655.9|109675.4|109650.4|8
1737704390000|2025-01-24 07:39:50|109676.9|109651.9|109680.1|109655.1|109698.3|109665.3|109672.7|109646.5|27
1737704400000|2025-01-24 07:40:00|109679.4|109654.4|109679.6|109654.6|109685.1|109660.1|109677.4|109652.4|25
1737704410000|2025-01-24 07:40:10|109681.8|109656.8|109677.6|109652.6|109681.8|109656.8|109676.3|109651.3|16
1737704420000|2025-01-24 07:40:20|109678.1|109653.1|109694.8|109669.8|109696.1|109671.1|109678.1|109653.1|24
1737704430000|2025-01-24 07:40:30|109695.4|109670.4|109691.3|109666.3|109696.2|109671.2|109689.7|109664.7|11
1737704440000|2025-01-24 07:40:40|109690.3|109665.3|109690.4|109665.4|109697.3|109672.3|109688.6|109663.6|10
1737704450000|2025-01-24 07:40:50|109689.4|109664.4|109679|109654|109689.4|109664.4|109679|109654|7
1737704460000|2025-01-24 07:41:00|109683.1|109658.1|109671.9|109646.9|109684.3|109659.3|109671.9|109646.9|14
1737704470000|2025-01-24 07:41:10|109671|109646|109669.1|109644.1|109680.6|109655.6|109667.6|109642.6|23
1737704480000|2025-01-24 07:41:20|109669.8|109644.8|109675.3|109650.3|109679.7|109654.7|109669.8|109644.8|9
1737704490000|2025-01-24 07:41:30|109676.2|109651.2|109680.8|109655.8|109680.8|109655.8|109676.2|109651.2|4
1737704500000|2025-01-24 07:41:40|109676.2|109651.2|109685.1|109660.1|109686.3|109661.3|109676.2|109651.2|17
1737704510000|2025-01-24 07:41:50|109685.9|109660.9|109680.8|109655.8|109691.4|109666.4|109677.1|109652.1|22
1737704520000|2025-01-24 07:42:00|109680|109655|109661.1|109636.1|109680|109655|109657.4|109632.4|28
1737704530000|2025-01-24 07:42:10|109661.9|109636.9|109662.9|109637.9|109662.9|109637.9|109661.9|109636.9|2
1737704540000|2025-01-24 07:42:20|109672|109622|109673.1|109623.1|109673.6|109623.6|109666.7|109616.7|20
1737704550000|2025-01-24 07:42:30|109671.6|109621.6|109668|109618|109671.6|109621.6|109663.2|109613.2|11
1737704560000|2025-01-24 07:42:40|109667.2|109617.2|109653.9|109603.9|109667.2|109636.4|109652.7|109602.7|23
1737704570000|2025-01-24 07:42:50|109655.8|109605.8|109665.3|109615.3|109666.1|109616.1|109655.8|109605.8|18
1737704580000|2025-01-24 07:43:00|109666.2|109616.2|109652.1|109627.1|109666.2|109636.8|109652.1|109616.2|26
1737704590000|2025-01-24 07:43:10|109654.3|109629.3|109662.3|109637.3|109664.8|109639.8|109647.3|109622.3|23
1737704600000|2025-01-24 07:43:20|109661.5|109636.5|109671.2|109646.2|109671.2|109646.2|109661.3|109636.3|24
1737704610000|2025-01-24 07:43:30|109669.7|109644.7|109676.9|109651.9|109679.3|109654.3|109661.1|109636.1|21
1737704620000|2025-01-24 07:43:40|109678.2|109653.2|109676.4|109651.4|109681.6|109656.6|109676.1|109651.1|10
1737704630000|2025-01-24 07:43:50|109678.9|109653.9|109670|109645|109678.9|109653.9|109670|109645|23
1737704640000|2025-01-24 07:44:00|109669.3|109644.3|109661.2|109636.2|109673|109648|109659.4|109634.4|28
1737704650000|2025-01-24 07:44:10|109664.9|109639.9|109659.6|109634.6|109668|109643|109659.6|109634.6|23
1737704660000|2025-01-24 07:44:20|109661.3|109636.3|109665.9|109640.9|109666.8|109641.8|109659.6|109634.6|12
1737704670000|2025-01-24 07:44:30|109666.8|109641.8|109666.8|109641.8|109666.8|109641.8|109666.8|109641.8|1
1737704680000|2025-01-24 07:44:40|109667.7|109642.7|109664.8|109639.8|109672|109647|109662.7|109637.7|14
1737704690000|2025-01-24 07:44:50|109665.8|109640.8|109674|109649|109677.7|109652.7|109665.8|109640.8|13
1737704700000|2025-01-24 07:45:00|109674.8|109649.8|109669|109644|109676.7|109651.7|109668.4|109643.4|27
1737704710000|2025-01-24 07:45:10|109670.2|109645.2|109668.9|109643.9|109675|109650|109668.9|109643.9|19
1737704720000|2025-01-24 07:45:20|109673.1|109648.1|109658.3|109633.3|109673.1|109648.1|109658.3|109633.3|15
1737704730000|2025-01-24 07:45:30|109656|109631|109648.8|109623.8|109658.7|109633.7|109643.6|109618.6|26
1737704740000|2025-01-24 07:45:40|109650.3|109625.3|109650.7|109625.7|109654.3|109629.3|109649.4|109624.4|12
1737704750000|2025-01-24 07:45:50|109652|109627|109632.8|109607.8|109652.6|109627.6|109631.5|109606.5|17
1737704760000|2025-01-24 07:46:00|109634.3|109609.3|109644.6|109619.6|109644.6|109619.6|109631.3|109606.3|32
1737704770000|2025-01-24 07:46:10|109643.7|109618.7|109634|109609|109643.7|109618.7|109634|109609|18
1737704780000|2025-01-24 07:46:20|109634.7|109609.7|109629.2|109604.2|109638.5|109613.5|109628.7|109603.7|14
1737704790000|2025-01-24 07:46:30|109630.4|109605.4|109628.7|109603.7|109637.9|109607.2|109619.1|109586.4|19
1737704800000|2025-01-24 07:46:40|109627.8|109602.8|109613.4|109563.4|109638.5|109602.8|109601.9|109561.9|24
1737704810000|2025-01-24 07:46:50|109615.1|109565.1|109618.1|109568.1|109621.6|109571.6|109614.2|109564.2|17
1737704820000|2025-01-24 07:47:00|109620.3|109570.3|109644.1|109594.1|109647.7|109597.7|109620.2|109570.2|26
1737704830000|2025-01-24 07:47:10|109645.1|109595.1|109647.3|109597.3|109652.6|109602.6|109643.8|109593.8|16
1737704840000|2025-01-24 07:47:20|109648.1|109598.1|109642.7|109592.7|109650.9|109600.9|109640.2|109590.2|11
1737704850000|2025-01-24 07:47:30|109641.9|109591.9|109640.3|109590.3|109642|109604.2|109627.9|109587.1|28
1737704860000|2025-01-24 07:47:40|109640.8|109590.8|109646.7|109596.7|109646.7|109603.6|109626.8|109587.2|14
1737704870000|2025-01-24 07:47:50|109645.2|109595.2|109642|109592|109649.7|109599.7|109638.1|109588.1|8
1737704880000|2025-01-24 07:48:00|109641.5|109591.5|109634|109584|109642|109592|109634|109584|16
1737704890000|2025-01-24 07:48:10|109635.6|109585.6|109619.1|109594.1|109638.2|109594.5|109618.3|109583.2|13
1737704900000|2025-01-24 07:48:20|109621.7|109596.7|109624.4|109599.4|109638.4|109601.3|109619.6|109587|17
1737704910000|2025-01-24 07:48:30|109622.9|109597.9|109624.2|109599.2|109635.2|109599.7|109621.3|109583.9|10
1737704920000|2025-01-24 07:48:40|109623|109598|109622.2|109597.2|109633.3|109599.9|109617.7|109581.4|16
1737704930000|2025-01-24 07:48:50|109620.7|109595.7|109620|109595|109622.2|109597.2|109614.9|109589.9|6
1737704940000|2025-01-24 07:49:00|109621.2|109596.2|109625.1|109600.1|109626.8|109601.8|109621.2|109596.2|12
1737704950000|2025-01-24 07:49:10|109626.9|109601.9|109620.6|109595.6|109626.9|109601.9|109618.6|109593.6|20
1737704960000|2025-01-24 07:49:20|109619.5|109594.5|109611.4|109586.4|109619.5|109594.5|109605.4|109580.4|23
1737704970000|2025-01-24 07:49:30|109610.8|109585.8|109613.1|109588.1|109614.4|109589.4|109607.7|109582.7|12
1737704980000|2025-01-24 07:49:40|109607.1|109582.1|109609.5|109584.5|109618.7|109586.6|109600.5|109566.2|24
1737704990000|2025-01-24 07:49:50|109610.3|109585.3|109606.2|109581.2|109610.3|109585.3|109603.4|109578.4|15
1737705000000|2025-01-24 07:50:00|109607.2|109582.2|109607.2|109582.2|109607.2|109582.2|109599.1|109574.1|21
1737705010000|2025-01-24 07:50:10|109603.5|109578.5|109605.6|109580.6|109607.2|109582.2|109602.5|109577.5|9
1737705020000|2025-01-24 07:50:20|109605.4|109580.4|109603.3|109578.3|109607.4|109582.4|109599.6|109574.6|22
1737705030000|2025-01-24 07:50:30|109601.3|109576.3|109599.8|109574.8|109602.2|109577.2|109596.9|109571.9|13
1737705040000|2025-01-24 07:50:40|109598.9|109573.9|109599.5|109574.5|109599.8|109574.8|109596.5|109571.5|13
1737705050000|2025-01-24 07:50:50|109597.7|109572.7|109602.1|109577.1|109603.7|109578.7|109596.7|109571.7|18
1737705060000|2025-01-24 07:51:00|109597.9|109572.9|109607.3|109582.3|109611.1|109586.1|109592.6|109567.6|31
1737705070000|2025-01-24 07:51:10|109608.3|109583.3|109604.2|109579.2|109608.3|109583.3|109598.1|109573.1|24
1737705080000|2025-01-24 07:51:20|109603.2|109578.2|109606.5|109581.5|109607.5|109582.5|109602.3|109577.3|14
1737705090000|2025-01-24 07:51:30|109607.5|109582.5|109606.5|109581.5|109607.5|109582.5|109606.5|109581.5|14
1737705100000|2025-01-24 07:51:40|109607.5|109582.5|109601.2|109576.2|109608.6|109583.6|109598.8|109573.8|15
1737705110000|2025-01-24 07:51:50|109599.5|109574.5|109599.5|109574.5|109599.5|109574.5|109599.5|109574.5|1
1737705120000|2025-01-24 07:52:00|109600.6|109575.6|109611|109586|109615.1|109590.1|109600.6|109575.6|22
1737705130000|2025-01-24 07:52:10|109612.2|109587.2|109605.1|109580.1|109612.2|109587.2|109604.3|109579.3|10
1737705140000|2025-01-24 07:52:20|109606.2|109581.2|109615.1|109590.1|109616.1|109591.1|109606.2|109581.2|16
1737705150000|2025-01-24 07:52:30|109616.3|109591.3|109616.3|109591.3|109623.4|109598.4|109616.3|109591.3|9
1737705160000|2025-01-24 07:52:40|109615.3|109590.3|109615.4|109590.4|109619.9|109594.9|109613.5|109588.5|18
1737705170000|2025-01-24 07:52:50|109616.4|109591.4|109617.7|109592.7|109623.4|109598.4|109616.4|109591.4|17
1737705180000|2025-01-24 07:53:00|109618.8|109593.8|109612.8|109587.8|109621.5|109596.5|109612.8|109587.8|15
1737705190000|2025-01-24 07:53:10|109611.5|109586.5|109601.8|109576.8|109611.5|109586.5|109601.8|109576.8|10
1737705200000|2025-01-24 07:53:20|109606.4|109581.4|109600.6|109575.6|109607.3|109582.3|109600.6|109575.6|6
1737705210000|2025-01-24 07:53:30|109599.3|109574.3|109605.6|109580.6|109607.2|109582.2|109599|109574|16
1737705220000|2025-01-24 07:53:40|109606.4|109581.4|109615.3|109590.3|109615.3|109590.3|109605.6|109580.6|9
1737705230000|2025-01-24 07:53:50|109611.2|109586.2|109606.1|109581.1|109619.4|109594.4|109601.2|109576.2|20
1737705240000|2025-01-24 07:54:00|109604|109579|109605.2|109580.2|109609.2|109584.2|109598.9|109573.9|21
1737705250000|2025-01-24 07:54:10|109601|109576|109604.4|109579.4|109606.8|109581.8|109599.3|109574.3|20
1737705260000|2025-01-24 07:54:20|109605.3|109580.3|109605.9|109580.9|109609.2|109584.2|109601.7|109576.7|22
1737705270000|2025-01-24 07:54:30|109606.9|109581.9|109600.4|109575.4|109614.6|109581.9|109595.1|109560.9|26
1737705280000|2025-01-24 07:54:40|109599.1|109574.1|109596.9|109571.9|109601.8|109576.8|109589.7|109564.7|44
1737705290000|2025-01-24 07:54:50|109597.9|109572.9|109600.1|109575.1|109607.5|109582.5|109597.3|109572.3|18
1737705300000|2025-01-24 07:55:00|109601.1|109576.1|109600.6|109575.6|109601.1|109576.1|109595.9|109570.9|22
1737705310000|2025-01-24 07:55:10|109601.5|109576.5|109607.4|109582.4|109607.4|109582.4|109598.3|109573.3|13
1737705320000|2025-01-24 07:55:20|109605.9|109580.9|109602.3|109577.3|109605.9|109580.9|109596.5|109571.5|34
1737705330000|2025-01-24 07:55:30|109603.3|109578.3|109605.3|109580.3|109606.3|109581.3|109599.2|109574.2|19
1737705340000|2025-01-24 07:55:40|109604.1|109579.1|109589.4|109564.4|109604.1|109579.1|109589.3|109564.3|18
1737705350000|2025-01-24 07:55:50|109590|109565|109584.3|109559.3|109602|109577|109584.3|109559.3|29
1737705360000|2025-01-24 07:56:00|109583.5|109558.5|109572.9|109547.9|109584.4|109559.4|109570.5|109545.5|29
1737705370000|2025-01-24 07:56:10|109571.8|109546.8|109555.4|109530.4|109571.8|109546.8|109548.4|109523.4|42
1737705380000|2025-01-24 07:56:20|109552.8|109527.8|109553|109528|109561.9|109536.9|109551.3|109526.3|21
1737705390000|2025-01-24 07:56:30|109552.2|109527.2|109594.7|109569.7|109594.9|109569.9|109551.2|109526.2|45
1737705400000|2025-01-24 07:56:40|109595.6|109570.6|109595.1|109570.1|109604.5|109579.5|109587.6|109562.6|26
1737705410000|2025-01-24 07:56:50|109595.9|109570.9|109590.8|109565.8|109597.3|109572.3|109588.3|109563.3|18
1737705420000|2025-01-24 07:57:00|109589.7|109564.7|109595.9|109570.9|109597.9|109572.9|109582.1|109557.1|22
1737705430000|2025-01-24 07:57:10|109594.1|109569.1|109593.3|109568.3|109594.9|109569.9|109580.2|109555.2|25
1737705440000|2025-01-24 07:57:20|109592.5|109567.5|109597.8|109572.8|109597.8|109572.8|109584.2|109559.2|23
1737705450000|2025-01-24 07:57:30|109597|109572|109594.5|109569.5|109601.3|109576.3|109593.5|109568.5|22
1737705460000|2025-01-24 07:57:40|109593.5|109568.5|109594.8|109569.8|109598.4|109573.4|109592.8|109567.8|23
1737705470000|2025-01-24 07:57:50|109593.6|109568.6|109596.8|109571.8|109602.7|109577.7|109592.6|109567.6|20
1737705480000|2025-01-24 07:58:00|109595.7|109570.7|109593.6|109568.6|109595.7|109570.7|109587.1|109562.1|14
1737705490000|2025-01-24 07:58:10|109592.7|109567.7|109595.8|109570.8|109595.8|109570.8|109584|109559|21
1737705500000|2025-01-24 07:58:20|109595|109570|109593.1|109568.1|109604.7|109579.7|109585.8|109560.8|31
1737705510000|2025-01-24 07:58:30|109589.2|109564.2|109595|109570|109604.9|109579.9|109588.3|109563.3|33
1737705520000|2025-01-24 07:58:40|109596.2|109571.2|109603.2|109578.2|109605|109580|109589.4|109564.4|27
1737705530000|2025-01-24 07:58:50|109604|109579|109598|109573|109605.8|109580.8|109596|109571|17
1737705540000|2025-01-24 07:59:00|109599.2|109574.2|109596.8|109571.8|109600.3|109575.3|109593.4|109568.4|27
1737705550000|2025-01-24 07:59:10|109595.8|109570.8|109599.3|109574.3|109603.5|109578.5|109594.8|109569.8|18
1737705560000|2025-01-24 07:59:20|109598.5|109573.5|109597.2|109572.2|109598.5|109573.5|109597.1|109572.1|4
1737705570000|2025-01-24 07:59:30|109596.1|109571.1|109588.8|109563.8|109596.1|109571.1|109588.7|109563.7|28
1737705580000|2025-01-24 07:59:40|109591.3|109566.3|109608.2|109583.2|109612.9|109587.9|109589|109564|30
1737705590000|2025-01-24 07:59:50|109607.8|109582.8|109584.4|109559.4|109607.8|109582.8|109584.4|109559.4|49
1737705600000|2025-01-24 08:00:00|109584.2|109559.2|109579.5|109554.5|109588|109563|109578.4|109553.4|35
1737705610000|2025-01-24 08:00:10|109579.8|109554.8|109592.3|109567.3|109592.3|109567.3|109579.5|109554.5|28
1737705620000|2025-01-24 08:00:20|109591|109566|109613.1|109588.1|109616.3|109591.3|109590|109565|30
1737705630000|2025-01-24 08:00:30|109612.3|109587.3|109607.5|109582.5|109614.4|109589.4|109607.5|109582.5|23
1737705640000|2025-01-24 08:00:40|109608.5|109583.5|109596.5|109571.5|109608.5|109583.5|109596.5|109571.5|16
1737705650000|2025-01-24 08:00:50|109595.6|109570.6|109594.9|109569.9|109600.8|109575.8|109590.9|109565.9|25
1737705660000|2025-01-24 08:01:00|109593.2|109568.2|109592.4|109567.4|109600.7|109575.7|109591.1|109566.1|16
1737705670000|2025-01-24 08:01:10|109593.4|109568.4|109602.3|109577.3|109603.9|109578.9|109593.4|109568.4|23
1737705680000|2025-01-24 08:01:20|109601.4|109576.4|109606.1|109581.1|109607.9|109582.9|109592.4|109567.4|28
1737705690000|2025-01-24 08:01:30|109607.2|109582.2|109605.5|109580.5|109607.5|109582.5|109602.7|109577.7|29
1737705700000|2025-01-24 08:01:40|109606.5|109581.5|109608.4|109583.4|109626.3|109601.3|109606.5|109570.1|30
1737705710000|2025-01-24 08:01:50|109609.4|109584.4|109609.7|109584.7|109613.6|109588.6|109604.4|109579.4|22
1737705720000|2025-01-24 08:02:00|109608.3|109583.3|109596.5|109571.5|109608.3|109583.3|109582.6|109557.6|43
1737705730000|2025-01-24 08:02:10|109597.4|109572.4|109589.6|109564.6|109602.6|109577.6|109589.6|109564.6|24
1737705740000|2025-01-24 08:02:20|109590.3|109565.3|109589.6|109564.6|109596.2|109571.2|109588.3|109563.3|31
1737705750000|2025-01-24 08:02:30|109588.4|109563.4|109589.4|109564.4|109592.4|109567.4|109588.3|109563.3|19
1737705760000|2025-01-24 08:02:40|109588.2|109563.2|109589.7|109564.7|109597|109572|109582.8|109557.8|40
1737705770000|2025-01-24 08:02:50|109588.6|109563.6|109574|109549|109588.9|109563.9|109574|109549|23
1737705780000|2025-01-24 08:03:00|109569.9|109544.9|109571.9|109546.9|109572.9|109547.9|109566.6|109541.6|22
1737705790000|2025-01-24 08:03:10|109570.5|109545.5|109583.2|109558.2|109583.2|109558.2|109566.1|109541.1|21
1737705800000|2025-01-24 08:03:20|109584.2|109559.2|109574.2|109549.2|109586.2|109561.2|109574.2|109549.2|25
1737705810000|2025-01-24 08:03:30|109576|109551|109570.1|109545.1|109576.8|109551.8|109570|109545|27
1737705820000|2025-01-24 08:03:40|109562.1|109537.1|109583.1|109558.1|109589.9|109564.9|109562.1|109537.1|19
1737705830000|2025-01-24 08:03:50|109582.1|109557.1|109573.1|109548.1|109582.1|109557.1|109567.5|109542.5|16
1737705840000|2025-01-24 08:04:00|109571.8|109546.8|109561.5|109536.5|109571.8|109546.8|109561|109536|21
1737705850000|2025-01-24 08:04:10|109561.9|109536.9|109557.8|109532.8|109572.8|109547.8|109554.2|109529.2|30
1737705860000|2025-01-24 08:04:20|109557|109532|109562|109537|109564.3|109539.3|109554.4|109529.4|24
1737705870000|2025-01-24 08:04:30|109557.9|109532.9|109558|109533|109563.1|109538.1|109557.7|109532.7|13
1737705880000|2025-01-24 08:04:40|109556.9|109531.9|109550.7|109525.7|109558.3|109533.3|109550.7|109525.7|11
1737705890000|2025-01-24 08:04:50|109549.7|109524.7|109553.9|109528.9|109555.9|109530.9|109549.2|109524.2|24
1737705900000|2025-01-24 08:05:00|109554.8|109529.8|109569.1|109544.1|109569.1|109544.1|109551.5|109526.5|32
1737705910000|2025-01-24 08:05:10|109567.3|109542.3|109577.1|109552.1|109581|109556|109567.3|109542.3|15
1737705920000|2025-01-24 08:05:20|109578.3|109553.3|109586|109561|109586|109561|109577.3|109552.3|20
1737705930000|2025-01-24 08:05:30|109585.2|109560.2|109573.4|109548.4|109585.2|109560.2|109573.4|109548.4|8
1737705940000|2025-01-24 08:05:40|109572.4|109547.4|109560.2|109535.2|109573.3|109548.3|109558.7|109533.7|24
1737705950000|2025-01-24 08:05:50|109561.2|109536.2|109550.3|109525.3|109561.2|109536.2|109549.4|109524.4|14
1737705960000|2025-01-24 08:06:00|109549.4|109524.4|109518.2|109493.2|109549.4|109524.4|109518.2|109493.2|27
1737705970000|2025-01-24 08:06:10|109517.2|109492.2|109514.2|109489.2|109517.2|109492.2|109511.3|109486.3|22
1737705980000|2025-01-24 08:06:20|109515.2|109490.2|109525.3|109500.3|109525.8|109500.8|109514.5|109489.5|20
1737705990000|2025-01-24 08:06:30|109525.8|109500.8|109530.1|109505.1|109532.3|109507.3|109525.3|109500.3|19
1737706000000|2025-01-24 08:06:40|109530.8|109505.8|109538.6|109513.6|109543.1|109518.1|109530.5|109505.5|17
1737706010000|2025-01-24 08:06:50|109537.5|109512.5|109538|109513|109540.9|109515.9|109536.6|109511.6|14
1737706020000|2025-01-24 08:07:00|109538.6|109513.6|109560|109535|109560|109535|109538|109513|26
1737706030000|2025-01-24 08:07:10|109558.7|109533.7|109554.2|109529.2|109558.7|109533.7|109550.7|109525.7|22
1737706040000|2025-01-24 08:07:20|109551.4|109526.4|109554.2|109529.2|109554.9|109529.9|109549|109524|17
1737706050000|2025-01-24 08:07:30|109553|109528|109541.5|109516.5|109553|109528|109539|109514|21
1737706060000|2025-01-24 08:07:40|109538.1|109513.1|109523.6|109498.6|109538.1|109513.1|109523.3|109498.3|28
1737706070000|2025-01-24 08:07:50|109523.3|109498.3|109525.5|109500.5|109528.8|109503.8|109523|109498|17
1737706080000|2025-01-24 08:08:00|109524.3|109499.3|109526.7|109501.7|109532.7|109507.7|109524.3|109499.3|23
1737706090000|2025-01-24 08:08:10|109527.6|109502.6|109531|109506|109532.7|109507.7|109527.3|109502.3|15
1737706100000|2025-01-24 08:08:20|109530|109505|109515.7|109490.7|109531.9|109506.9|109515.7|109490.7|29
1737706110000|2025-01-24 08:08:30|109514.4|109489.4|109522.7|109497.7|109524.5|109499.5|109514.3|109489.3|29
1737706120000|2025-01-24 08:08:40|109524.9|109499.9|109535.3|109510.3|109536.2|109511.2|109521.7|109496.7|27
1737706130000|2025-01-24 08:08:50|109536.3|109511.3|109524.1|109499.1|109538|109513|109524.1|109499.1|19
1737706140000|2025-01-24 08:09:00|109525|109500|109526.5|109501.5|109526.5|109501.5|109524.2|109499.2|16
1737706150000|2025-01-24 08:09:10|109526.9|109501.9|109517.7|109492.7|109528|109503|109516.4|109491.4|20
1737706160000|2025-01-24 08:09:20|109518.6|109493.6|109513.5|109488.5|109523.7|109498.7|109512.2|109487.2|25
1737706170000|2025-01-24 08:09:30|109513|109488|109522.4|109497.4|109522.7|109497.7|109513|109488|16
1737706180000|2025-01-24 08:09:40|109521.1|109496.1|109517.2|109492.2|109522.4|109497.4|109517.2|109492.2|3
1737706190000|2025-01-24 08:09:50|109518.1|109493.1|109516.1|109491.1|109520.4|109495.4|109515.5|109490.5|11
1737706200000|2025-01-24 08:10:00|109517.1|109492.1|109505.8|109480.8|109517.9|109492.9|109498|109473|43
1737706210000|2025-01-24 08:10:10|109504.6|109479.6|109506.8|109481.8|109517.2|109492.2|109497.2|109472.2|43
1737706220000|2025-01-24 08:10:20|109506.2|109481.2|109503.4|109478.4|109510|109485|109503.4|109478.4|26
1737706230000|2025-01-24 08:10:30|109495.9|109470.9|109499|109474|109502.5|109477.5|109493|109468|20
1737706240000|2025-01-24 08:10:40|109500.7|109475.7|109503.3|109478.3|109507.3|109482.3|109494.3|109469.3|30
1737706250000|2025-01-24 08:10:50|109501.9|109476.9|109509|109484|109509|109484|109500.7|109475.7|11
1737706260000|2025-01-24 08:11:00|109505.7|109480.7|109521.8|109496.8|109527.8|109502.8|109497.6|109472.6|27
1737706270000|2025-01-24 08:11:10|109520.8|109495.8|109505|109480|109520.8|109495.8|109499.2|109474.2|27
1737706280000|2025-01-24 08:11:20|109503.7|109478.7|109492.6|109467.6|109503.7|109478.7|109490.8|109465.8|19
1737706290000|2025-01-24 08:11:30|109493.4|109468.4|109498|109473|109500|109475|109491.2|109466.2|22
1737706300000|2025-01-24 08:11:40|109499|109474|109492.6|109467.6|109503.8|109478.8|109490.2|109465.2|17
1737706310000|2025-01-24 08:11:50|109491.2|109466.2|109495.3|109470.3|109496.7|109471.7|109491.2|109466.2|21
1737706320000|2025-01-24 08:12:00|109490.3|109465.3|109500.1|109450.1|109501.1|109470.3|109484.7|109449|19
1737706330000|2025-01-24 08:12:10|109498.6|109448.6|109497.6|109447.6|109498.7|109448.7|109492.4|109442.4|8
1737706340000|2025-01-24 08:12:20|109491.3|109466.3|109463.4|109438.4|109499.1|109474.1|109462.2|109432.1|29
1737706350000|2025-01-24 08:12:30|109464.7|109439.7|109470.6|109445.6|109475.9|109450.9|109459.6|109434.6|33
1737706360000|2025-01-24 08:12:40|109477.3|109452.3|109455.1|109430.1|109477.3|109452.3|109446.6|109421.6|39
1737706370000|2025-01-24 08:12:50|109450.3|109425.3|109462.3|109437.3|109471.5|109442.5|109447|109420.1|41
1737706380000|2025-01-24 08:13:00|109457.1|109432.1|109462.3|109437.3|109465.9|109440.9|109455.4|109430.4|24
1737706390000|2025-01-24 08:13:10|109455.2|109430.2|109456.9|109431.9|109458.1|109433.1|109455.2|109430.2|12
1737706400000|2025-01-24 08:13:20|109453.5|109428.5|109479.3|109429.3|109494.1|109445.5|109452.1|109419.4|42
1737706410000|2025-01-24 08:13:30|109486.7|109436.7|109463.1|109413.1|109486.7|109436.7|109443.9|109354.9|39
1737706420000|2025-01-24 08:13:40|109462.2|109412.2|109437.8|109412.8|109462.2|109429.3|109424.9|109388.2|38
1737706430000|2025-01-24 08:13:50|109439.9|109414.9|109473.7|109423.7|109476.1|109441.1|109437.1|109396.6|35
1737706440000|2025-01-24 08:14:00|109475.1|109425.1|109494.1|109408.2|109497.5|109425.1|109475.1|109402.7|24
1737706450000|2025-01-24 08:14:10|109498.9|109413.4|109500.9|109406.9|109513.9|109422.2|109496.5|109405.6|32
1737706460000|2025-01-24 08:14:20|109508|109414|109456.5|109406.5|109508|109436|109445|109398.1|54
1737706470000|2025-01-24 08:14:30|109458.7|109408.7|109466.5|109416.5|109484|109436.3|109454.7|109404.7|54
1737706480000|2025-01-24 08:14:40|109465.2|109415.2|109440.2|109390.2|109465.2|109415.2|109424.5|109354.8|60
1737706490000|2025-01-24 08:14:50|109441.6|109391.6|109446.6|109340.7|109484.5|109391.6|109440.2|109340.7|30
1737706500000|2025-01-24 08:15:00|109436|109354|109386.1|109300.5|109436|109354|109338|109248|52
1737706510000|2025-01-24 08:15:10|109391.4|109310.3|109405.2|109332.1|109450|109370.1|109380.6|109310.3|49
1737706520000|2025-01-24 08:15:20|109407.7|109334.6|109398.6|109327.6|109417.8|109337.8|109378.7|109312.9|29
1737706530000|2025-01-24 08:15:30|109400.7|109327.7|109426.5|109351.3|109444.7|109360.9|109400.7|109327.7|34
1737706540000|2025-01-24 08:15:40|109426.3|109348.5|109424.8|109347|109428.1|109348.7|109416.7|109337.8|18
1737706550000|2025-01-24 08:15:50|109421.7|109344.9|109438.3|109362.1|109440.1|109362.1|109409.3|109330.2|24
1737706560000|2025-01-24 08:16:00|109447.3|109363.8|109452.3|109375.8|109458.5|109380.3|109444.5|109356.5|25
1737706570000|2025-01-24 08:16:10|109455.1|109378.9|109468.9|109387.5|109469.9|109387.5|109455.1|109375.5|13
1737706580000|2025-01-24 08:16:20|109465.6|109386.9|109425.4|109375.4|109465.6|109399.9|109399|109340.5|41
1737706590000|2025-01-24 08:16:30|109427|109377|109397.6|109347.6|109471|109382.9|109384.4|109347.6|25
1737706600000|2025-01-24 08:16:40|109397.1|109347.1|109405.1|109380.1|109464.6|109380.1|109391.3|109345.8|30
1737706610000|2025-01-24 08:16:50|109404.2|109379.2|109389.5|109364.5|109404.8|109379.8|109381.3|109356.3|24
1737706620000|2025-01-24 08:17:00|109388.5|109363.5|109399.2|109374.2|109420.8|109395.8|109388.5|109363.5|42
1737706630000|2025-01-24 08:17:10|109398|109373|109389.9|109364.9|109398|109373|109373.4|109348.4|46
1737706640000|2025-01-24 08:17:20|109391.9|109366.9|109391.9|109366.9|109405.4|109380.4|109389.8|109364.8|28
1737706650000|2025-01-24 08:17:30|109388|109363|109394.1|109369.1|109398|109373|109388|109363|22
1737706660000|2025-01-24 08:17:40|109395.3|109370.3|109415.5|109390.5|109417.1|109392.1|109395.3|109370.3|25
1737706670000|2025-01-24 08:17:50|109418.6|109393.6|109402.3|109377.3|109421.6|109396.6|109390.8|109365.8|41
1737706680000|2025-01-24 08:18:00|109403.7|109378.7|109405.4|109380.4|109406.4|109381.4|109399.2|109374.2|19
1737706690000|2025-01-24 08:18:10|109406.5|109381.5|109405.5|109380.5|109415.1|109390.1|109398.9|109373.9|42
1737706700000|2025-01-24 08:18:20|109406.9|109381.9|109427.7|109402.7|109428.6|109403.6|109405.9|109380.9|28
1737706710000|2025-01-24 08:18:30|109426.6|109401.6|109409.3|109384.3|109426.6|109401.6|109400.2|109375.2|34
1737706720000|2025-01-24 08:18:40|109410.5|109385.5|109429|109404|109429|109404|109409.5|109384.5|49
1737706730000|2025-01-24 08:18:50|109439.3|109414.3|109427.2|109402.2|109439.3|109414.3|109415|109390|37
1737706740000|2025-01-24 08:19:00|109428|109403|109412.2|109387.2|109432.1|109407.1|109412.2|109387.2|45
1737706750000|2025-01-24 08:19:10|109412.5|109387.5|109416.2|109391.2|109416.2|109391.2|109409.4|109384.4|16
1737706760000|2025-01-24 08:19:20|109417.3|109392.3|109432.2|109407.2|109432.2|109407.2|109412.5|109387.5|24
1737706770000|2025-01-24 08:19:30|109430.4|109405.4|109425.6|109400.6|109431.6|109406.6|109421.7|109396.7|21
1737706780000|2025-01-24 08:19:40|109422.3|109397.3|109440.9|109415.9|109441.9|109416.9|109422.3|109397.3|23
1737706790000|2025-01-24 08:19:50|109439.9|109414.9|109443.9|109418.9|109443.9|109418.9|109433.4|109408.4|29
1737706800000|2025-01-24 08:20:00|109443.1|109418.1|109428.8|109403.8|109443.1|109418.1|109412.4|109387.4|45
1737706810000|2025-01-24 08:20:10|109427.5|109402.5|109419.3|109394.3|109437.7|109412.7|109419.3|109394.3|45
1737706820000|2025-01-24 08:20:20|109418.1|109393.1|109431.7|109406.7|109432.8|109407.8|109414.6|109389.6|19
1737706830000|2025-01-24 08:20:30|109429.9|109404.9|109429.3|109379.3|109436.3|109411.3|109412.7|109379.3|28
1737706840000|2025-01-24 08:20:40|109430|109380|109434.7|109384.7|109434.7|109384.7|109428.5|109378.5|20
1737706850000|2025-01-24 08:20:50|109435.5|109385.5|109450.1|109400.1|109450.1|109400.1|109435.5|109385.5|9
1737706860000|2025-01-24 08:21:00|109449.3|109399.3|109452.9|109402.9|109452.9|109402.9|109445.7|109395.7|15
1737706870000|2025-01-24 08:21:10|109451|109401|109461.9|109411.9|109461.9|109411.9|109451|109401|11
1737706880000|2025-01-24 08:21:20|109461.8|109411.8|109465.4|109415.4|109467.1|109417.1|109460.6|109410.6|19
1737706890000|2025-01-24 08:21:30|109461.8|109411.8|109466.4|109416.4|109466.4|109416.4|109456.5|109406.5|16
1737706900000|2025-01-24 08:21:40|109466.9|109416.9|109463|109413|109468.2|109418.2|109459.3|109409.3|10
1737706910000|2025-01-24 08:21:50|109461.5|109411.5|109464.9|109414.9|109464.9|109414.9|109461.5|109411.5|4
1737706920000|2025-01-24 08:22:00|109463.7|109413.7|109474.7|109424.7|109478.5|109428.5|109460.8|109410.8|25
1737706930000|2025-01-24 08:22:10|109474.2|109424.2|109468.4|109418.4|109474.2|109424.2|109468.1|109418.1|15
1737706940000|2025-01-24 08:22:20|109466.3|109416.3|109431.5|109406.5|109472.3|109422.3|109428.1|109398.5|21
1737706950000|2025-01-24 08:22:30|109429.5|109404.5|109452.5|109402.5|109454.1|109409.3|109426.2|109392.1|30
1737706960000|2025-01-24 08:22:40|109454.2|109404.2|109448.4|109423.4|109465.7|109427|109443.3|109404.2|28
1737706970000|2025-01-24 08:22:50|109448.9|109423.9|109451.9|109426.9|109452|109427|109447.2|109422.2|7
1737706980000|2025-01-24 08:23:00|109449.8|109424.8|109456.2|109406.2|109458.5|109426.3|109427|109399.2|35
1737706990000|2025-01-24 08:23:10|109452.5|109402.5|109446.4|109396.4|109459.7|109409.7|109446.4|109396.4|20
1737707000000|2025-01-24 08:23:20|109445|109395|109446.9|109396.9|109453.2|109403.2|109423.6|109373.6|31
1737707010000|2025-01-24 08:23:30|109442.6|109392.6|109441.3|109391.3|109454|109404|109441.3|109391.3|37
1737707020000|2025-01-24 08:23:40|109442.5|109392.5|109452.3|109402.3|109453.4|109403.4|109439.6|109389.6|23
1737707030000|2025-01-24 08:23:50|109454.5|109404.5|109457.8|109407.8|109457.8|109407.8|109445.9|109395.9|22
1737707040000|2025-01-24 08:24:00|109456.5|109406.5|109457.4|109407.4|109459|109409|109446.8|109396.8|20
1737707050000|2025-01-24 08:24:10|109453.3|109403.3|109443.5|109393.5|109456.4|109406.4|109443.5|109393.5|26
1737707060000|2025-01-24 08:24:20|109442.7|109392.7|109447.8|109397.8|109447.8|109397.8|109442.7|109392.7|4
1737707070000|2025-01-24 08:24:30|109447.9|109397.9|109438|109388|109447.9|109397.9|109437.8|109387.8|6
1737707080000|2025-01-24 08:24:40|109438.8|109388.8|109428.8|109378.8|109438.8|109388.8|109422.3|109372.3|18
1737707090000|2025-01-24 08:24:50|109428|109378|109423.8|109373.8|109430.6|109380.6|109420.5|109370.5|20
1737707100000|2025-01-24 08:25:00|109420.4|109370.4|109426|109376|109426|109376|109420.4|109370.4|15
1737707110000|2025-01-24 08:25:10|109424.3|109374.3|109423.2|109373.2|109431.2|109381.2|109423.1|109373.1|17
1737707120000|2025-01-24 08:25:20|109427.3|109377.3|109422|109372|109429.9|109379.9|109419.4|109369.4|13
1737707130000|2025-01-24 08:25:30|109424.7|109374.7|109422.4|109372.4|109424.7|109374.7|109418.9|109368.9|22
1737707140000|2025-01-24 08:25:40|109420.5|109370.5|109424.3|109374.3|109424.3|109374.3|109419.2|109369.2|10
1737707150000|2025-01-24 08:25:50|109422.4|109372.4|109423.1|109373.1|109429.9|109379.9|109415.6|109365.6|20
1737707160000|2025-01-24 08:26:00|109421.2|109371.2|109426.5|109376.5|109430.2|109380.2|109419|109369|19
1737707170000|2025-01-24 08:26:10|109424.7|109374.7|109414.3|109364.3|109424.7|109374.7|109405.4|109355.4|18
1737707180000|2025-01-24 08:26:20|109412.4|109362.4|109399.6|109349.6|109412.4|109362.4|109399.6|109349.6|27
1737707190000|2025-01-24 08:26:30|109398|109348|109396.7|109346.7|109400.5|109350.5|109395.8|109345.8|11
1737707200000|2025-01-24 08:26:40|109394.7|109344.7|109398.4|109348.4|109398.7|109348.7|109391.3|109341.3|9
1737707210000|2025-01-24 08:26:50|109396.3|109346.3|109401.1|109351.1|109406.2|109356.2|109391.4|109341.4|21
1737707220000|2025-01-24 08:27:00|109398.9|109348.9|109395.7|109345.7|109398.9|109348.9|109394|109344|12
1737707230000|2025-01-24 08:27:10|109393.2|109343.2|109388|109338|109393.2|109343.2|109382.1|109332.1|20
1737707240000|2025-01-24 08:27:20|109382.4|109332.4|109388.5|109338.5|109392.4|109342.4|109382.3|109332.3|17
1737707250000|2025-01-24 08:27:30|109388.2|109338.2|109368.2|109318.2|109388.2|109338.2|109361.1|109311.1|31
1737707260000|2025-01-24 08:27:40|109371.8|109321.8|109364.5|109314.5|109382.6|109332.6|109362|109312|22
1737707270000|2025-01-24 08:27:50|109363.8|109313.8|109370.2|109320.2|109375.9|109325.9|109363.8|109313.8|22
1737707280000|2025-01-24 08:28:00|109371|109321|109374.4|109324.4|109377.1|109327.1|109365.5|109315.5|25
1737707290000|2025-01-24 08:28:10|109373.8|109323.8|109362.6|109312.6|109373.8|109323.8|109362.6|109312.6|18
1737707300000|2025-01-24 08:28:20|109363.5|109313.5|109356.4|109306.4|109364|109314|109354.1|109304.1|8
1737707310000|2025-01-24 08:28:30|109354.1|109304.1|109355.3|109305.3|109357.2|109307.2|109352.2|109302.2|16
1737707320000|2025-01-24 08:28:40|109352.6|109302.6|109343.5|109293.5|109353.7|109303.7|109343.5|109293.5|21
1737707330000|2025-01-24 08:28:50|109345.2|109295.2|109343.1|109293.1|109345.5|109295.5|109340.7|109290.7|15
1737707340000|2025-01-24 08:29:00|109345.6|109295.6|109344.8|109294.8|109347.6|109297.6|109334.1|109284.1|38
1737707350000|2025-01-24 08:29:10|109341.6|109291.6|109343.9|109293.9|109345.4|109295.4|109338.1|109288.1|15
1737707360000|2025-01-24 08:29:20|109359.2|109309.2|109353.2|109303.2|109362.9|109312.9|109353.2|109303.2|22
1737707370000|2025-01-24 08:29:30|109354.6|109304.6|109361.4|109311.4|109370.8|109320.8|109354.6|109304.6|31
1737707380000|2025-01-24 08:29:40|109353|109303|109369.1|109319.1|109381.8|109319.5|109348.4|109293.9|27
1737707390000|2025-01-24 08:29:50|109373.2|109323.2|109418.8|109303.4|109426.6|109325.1|109365.5|109290|34
1737707400000|2025-01-24 08:30:00|109419.1|109303.7|109265.5|109185|109419.1|109303.7|109262.9|109180|61
1737707410000|2025-01-24 08:30:10|109257.7|109183.3|109244.9|109194.9|109279.9|109215.1|109240.4|109183.3|59
1737707420000|2025-01-24 08:30:20|109245.6|109195.6|109248.5|109198.5|109248.5|109198.5|109233.6|109183.6|37
1737707430000|2025-01-24 08:30:30|109247.2|109197.2|109244.1|109194.1|109247.2|109197.2|109235.1|109185.1|39
1737707440000|2025-01-24 08:30:40|109254|109204|109232.8|109182.8|109254|109204|109232|109182|31
1737707450000|2025-01-24 08:30:50|109231.6|109181.6|109252.1|109202.1|109252.1|109202.1|109231.6|109181.6|30
1737707460000|2025-01-24 08:31:00|109251|109201|109266|109216|109271.3|109221.3|109240.5|109190.5|43
1737707470000|2025-01-24 08:31:10|109265.2|109215.2|109276.3|109226.3|109279.6|109229.6|109263.7|109213.7|24
1737707480000|2025-01-24 08:31:20|109275.7|109225.7|109254.4|109204.4|109275.7|109225.7|109254.4|109204.4|22
1737707490000|2025-01-24 08:31:30|109255.7|109205.7|109231.8|109206.8|109263.9|109213.9|109228.1|109185|25
1737707500000|2025-01-24 08:31:40|109229.4|109204.4|109239.4|109214.4|109239.4|109214.4|109226.3|109201.3|14
1737707510000|2025-01-24 08:31:50|109238.6|109213.6|109240.6|109215.6|109242.2|109217.2|109235.1|109210.1|16
1737707520000|2025-01-24 08:32:00|109241.6|109216.6|109244.6|109219.6|109253.4|109228.4|109237.7|109212.7|44
1737707530000|2025-01-24 08:32:10|109243.7|109218.7|109250|109225|109251.2|109226.2|109232.3|109207.3|39
1737707540000|2025-01-24 08:32:20|109248.1|109223.1|109241.6|109216.6|109251.9|109226.9|109241.6|109216.6|29
1737707550000|2025-01-24 08:32:30|109240|109215|109214|109189|109240.9|109215.9|109204.3|109179.3|24
1737707560000|2025-01-24 08:32:40|109213.1|109188.1|109239.7|109214.7|109244.3|109219.3|109200.8|109175.8|35
1737707570000|2025-01-24 08:32:50|109238.2|109213.2|109232.4|109207.4|109238.2|109213.2|109227.8|109202.8|11
1737707580000|2025-01-24 08:33:00|109233.7|109208.7|109233.6|109208.6|109236.6|109211.6|109223.8|109198.8|18
1737707590000|2025-01-24 08:33:10|109235|109210|109237.2|109212.2|109238.5|109213.5|109227.6|109202.6|12
1737707600000|2025-01-24 08:33:20|109238.7|109213.7|109228.4|109203.4|109239.8|109214.8|109227|109202|26
1737707610000|2025-01-24 08:33:30|109227.3|109202.3|109236.6|109211.6|109242.7|109211.7|109221.9|109183.9|27
1737707620000|2025-01-24 08:33:40|109233.4|109208.4|109232.9|109207.9|109241.6|109214.3|109226.1|109189.6|17
1737707630000|2025-01-24 08:33:50|109247.2|109197.2|109234.5|109209.5|109251.5|109219.6|109232.5|109191.4|23
1737707640000|2025-01-24 08:34:00|109233.5|109208.5|109237.7|109212.7|109250.9|109214.9|109232.2|109198.3|25
1737707650000|2025-01-24 08:34:10|109235.8|109210.8|109240.9|109215.9|109254.2|109218.7|109234.3|109196.8|39
1737707660000|2025-01-24 08:34:20|109240.3|109215.3|109242.3|109217.3|109254.3|109221.1|109236|109202.4|27
1737707670000|2025-01-24 08:34:30|109251.5|109226.5|109261.5|109236.5|109281.7|109245.5|109241.2|109216.2|45
1737707680000|2025-01-24 08:34:40|109256.1|109231.1|109248.9|109223.9|109258.9|109233.9|109243.1|109218.1|24
1737707690000|2025-01-24 08:34:50|109249.4|109224.4|109276.4|109251.4|109278.5|109253.5|109248.3|109223.3|26
1737707700000|2025-01-24 08:35:00|109278.6|109253.6|109261|109236|109289.1|109264.1|109259.9|109226.1|43
1737707710000|2025-01-24 08:35:10|109262.7|109237.7|109239.3|109214.3|109263.7|109238.7|109239.3|109214.3|29
1737707720000|2025-01-24 08:35:20|109238.2|109213.2|109240.3|109215.3|109244.9|109219.9|109238.2|109213.2|27
1737707730000|2025-01-24 08:35:30|109238.4|109213.4|109230.1|109205.1|109239.5|109214.5|109227.8|109202.8|29
1737707740000|2025-01-24 08:35:40|109228.9|109203.9|109224.6|109199.6|109236.8|109211.8|109222.8|109197.8|37
1737707750000|2025-01-24 08:35:50|109223.7|109198.7|109220.4|109195.4|109225.7|109200.7|109213.6|109188.6|33
1737707760000|2025-01-24 08:36:00|109221.6|109196.6|109233.7|109208.7|109235.1|109210.1|109221.6|109196.6|16
1737707770000|2025-01-24 08:36:10|109232.7|109207.7|109235.6|109210.6|109241.3|109216.3|109230|109205|25
1737707780000|2025-01-24 08:36:20|109236.5|109211.5|109254.6|109229.6|109254.6|109229.6|109236.5|109211.5|27
1737707790000|2025-01-24 08:36:30|109253.9|109228.9|109267.1|109242.1|109269.3|109244.3|109253.9|109228.9|30
1737707800000|2025-01-24 08:36:40|109266.1|109241.1|109259.7|109234.7|109266.1|109241.1|109250.6|109225.6|33
1737707810000|2025-01-24 08:36:50|109258.3|109233.3|109280.3|109255.3|109280.3|109255.3|109257.3|109232.3|35
1737707820000|2025-01-24 08:37:00|109279.6|109254.6|109280.7|109255.7|109282.3|109257.3|109279.6|109254.6|16
1737707830000|2025-01-24 08:37:10|109282.5|109257.5|109266.1|109241.1|109283.1|109258.1|109264.4|109239.4|41
1737707840000|2025-01-24 08:37:20|109264.7|109239.7|109274.9|109249.9|109277.1|109252.1|109262.9|109237.9|35
1737707850000|2025-01-24 08:37:30|109277|109252|109291|109266|109295.6|109270.6|109276.8|109251.8|39
1737707860000|2025-01-24 08:37:40|109290|109265|109286.3|109261.3|109295.8|109270.8|109285|109260|28
1737707870000|2025-01-24 08:37:50|109287.1|109262.1|109290.9|109265.9|109300.3|109275.3|109287.1|109262.1|26
1737707880000|2025-01-24 08:38:00|109289.8|109264.8|109288.3|109263.3|109295.5|109270.5|109278.3|109253.3|40
1737707890000|2025-01-24 08:38:10|109288.5|109263.5|109276.2|109251.2|109289.7|109264.7|109275.2|109250.2|32
1737707900000|2025-01-24 08:38:20|109277|109252|109281.5|109256.5|109286.9|109261.9|109274.7|109249.7|34
1737707910000|2025-01-24 08:38:30|109282.3|109257.3|109271|109246|109283|109258|109268.1|109243.1|30
1737707920000|2025-01-24 08:38:40|109268.1|109243.1|109272|109247|109275.8|109250.8|109268.1|109243.1|13
1737707930000|2025-01-24 08:38:50|109273.2|109248.2|109263.3|109238.3|109274.3|109249.3|109260.4|109235.4|17
1737707940000|2025-01-24 08:39:00|109264.1|109239.1|109263.1|109238.1|109268.4|109243.4|109260.7|109235.7|19
1737707950000|2025-01-24 08:39:10|109263.8|109238.8|109249.8|109224.8|109264.1|109239.1|109249.8|109224.8|9
1737707960000|2025-01-24 08:39:20|109248.8|109223.8|109258.5|109233.5|109260|109235|109242.6|109217.6|31
1737707970000|2025-01-24 08:39:30|109257.3|109232.3|109275.2|109250.2|109296.1|109271.1|109252.5|109227.5|37
1737707980000|2025-01-24 08:39:40|109276.3|109251.3|109285.6|109260.6|109288.1|109263.1|109265.7|109240.7|28
1737707990000|2025-01-24 08:39:50|109287.8|109262.8|109284|109259|109294.7|109269.7|109282.9|109257.9|22
1737708000000|2025-01-24 08:40:00|109285.7|109260.7|109283.7|109258.7|109293.7|109268.7|109282.7|109257.7|34
1737708010000|2025-01-24 08:40:10|109282.8|109257.8|109256.7|109231.7|109283.7|109258.7|109252.4|109227.4|27
1737708020000|2025-01-24 08:40:20|109255.6|109230.6|109252.3|109227.3|109256.7|109231.7|109249.6|109224.6|17
1737708030000|2025-01-24 08:40:30|109251.5|109226.5|109248.5|109223.5|109251.5|109226.5|109248.1|109223.1|8
1737708040000|2025-01-24 08:40:40|109247.5|109222.5|109252.7|109227.7|109252.7|109227.7|109246.2|109221.2|20
1737708050000|2025-01-24 08:40:50|109257.3|109232.3|109263.5|109238.5|109266.8|109241.8|109253.8|109228.8|38
1737708060000|2025-01-24 08:41:00|109264.6|109239.6|109265.9|109240.9|109278.6|109253.6|109262.3|109237.3|43
1737708070000|2025-01-24 08:41:10|109267.5|109242.5|109279.2|109254.2|109279.2|109254.2|109265.6|109240.6|21
1737708080000|2025-01-24 08:41:20|109280.8|109255.8|109287.3|109262.3|109290.4|109265.4|109273.7|109248.7|41
1737708090000|2025-01-24 08:41:30|109290.7|109265.7|109292.7|109267.7|109293.7|109268.7|109288.1|109263.1|32
1737708100000|2025-01-24 08:41:40|109292.4|109267.4|109291.9|109266.9|109293.4|109268.4|109285.9|109260.9|16
1737708110000|2025-01-24 08:41:50|109291.4|109266.4|109293|109268|109294.2|109269.2|109289.6|109264.6|15
1737708120000|2025-01-24 08:42:00|109292.7|109267.7|109295|109270|109298.6|109273.6|109290.9|109265.9|23
1737708130000|2025-01-24 08:42:10|109295.9|109270.9|109320.5|109270.5|109329.3|109286.7|109295.9|109270.1|39
1737708140000|2025-01-24 08:42:20|109321.3|109271.3|109312.6|109262.6|109322|109272|109311.2|109261.2|15
1737708150000|2025-01-24 08:42:30|109314.8|109264.8|109330.2|109280.2|109334.9|109284.9|109314.8|109264.8|16
1737708160000|2025-01-24 08:42:40|109327.2|109277.2|109326.6|109276.6|109338.7|109288.7|109326.6|109276.6|28
1737708170000|2025-01-24 08:42:50|109325.8|109275.8|109315.5|109290.5|109326.6|109291.5|109315.1|109266|26
1737708180000|2025-01-24 08:43:00|109316.5|109291.5|109328.6|109278.6|109332|109291.5|109312.4|109268.9|23
1737708190000|2025-01-24 08:43:10|109329.6|109279.6|109327.4|109277.4|109329.6|109279.6|109327.2|109277.2|9
1737708200000|2025-01-24 08:43:20|109326.1|109276.1|109330.3|109280.3|109331.9|109292.7|109316.2|109273|21
1737708210000|2025-01-24 08:43:30|109330.4|109280.4|109316.9|109291.9|109330.4|109294.4|109309.7|109265.2|37
1737708220000|2025-01-24 08:43:40|109315.5|109290.5|109310.4|109285.4|109318|109293|109310.2|109285.2|11
1737708230000|2025-01-24 08:43:50|109308.6|109283.6|109311.5|109261.5|109317.6|109283.6|109302.6|109252.6|22
1737708240000|2025-01-24 08:44:00|109313.6|109263.6|109302.4|109252.4|109313.6|109263.6|109292|109242|30
1737708250000|2025-01-24 08:44:10|109304.3|109254.3|109299.8|109249.8|109311.4|109261.4|109299.8|109249.8|21
1737708260000|2025-01-24 08:44:20|109300.2|109250.2|109295.1|109270.1|109308.2|109274.5|109289|109248.3|23
1737708270000|2025-01-24 08:44:30|109293|109268|109285.4|109260.4|109295.1|109270.1|109285.4|109260.4|9
1737708280000|2025-01-24 08:44:40|109287.3|109262.3|109271.8|109246.8|109287.3|109262.3|109271.8|109246.8|18
1737708290000|2025-01-24 08:44:50|109270.5|109245.5|109273|109223|109275.3|109246.2|109259.8|109219.3|26
1737708300000|2025-01-24 08:45:00|109271.4|109221.4|109252.6|109227.6|109274.6|109239.3|109246.8|109221.4|34
1737708310000|2025-01-24 08:45:10|109252.9|109227.9|109255.9|109230.9|109258.6|109233.6|109252.9|109227.9|17
1737708320000|2025-01-24 08:45:20|109254.9|109229.9|109260.5|109235.5|109260.5|109235.5|109252.9|109227.9|8
1737708330000|2025-01-24 08:45:30|109262.1|109237.1|109258.1|109233.1|109262.1|109237.1|109249.4|109224.4|22
1737708340000|2025-01-24 08:45:40|109258.8|109233.8|109266.1|109241.1|109266.9|109241.9|109257.9|109232.9|16
1737708350000|2025-01-24 08:45:50|109266.9|109241.9|109297|109272|109297.8|109272.8|109266.9|109241.9|20
1737708360000|2025-01-24 08:46:00|109296.1|109271.1|109291.4|109266.4|109301.9|109276.9|109289.6|109264.6|25
1737708370000|2025-01-24 08:46:10|109291.1|109266.1|109299.9|109274.9|109300.8|109275.8|109287.1|109262.1|33
1737708380000|2025-01-24 08:46:20|109301|109276|109285.9|109260.9|109301|109276|109277.2|109252.2|42
1737708390000|2025-01-24 08:46:30|109284.4|109259.4|109245.2|109220.2|109284.4|109259.4|109245.2|109220.2|32
1737708400000|2025-01-24 08:46:40|109246.8|109221.8|109250.5|109225.5|109252.4|109227.4|109243.9|109218.9|34
1737708410000|2025-01-24 08:46:50|109251.5|109226.5|109248.9|109223.9|109260.2|109235.2|109247|109222|26
1737708420000|2025-01-24 08:47:00|109246.7|109221.7|109269.6|109244.6|109272.8|109247.8|109245.4|109220.4|28
1737708430000|2025-01-24 08:47:10|109268.8|109243.8|109273.4|109248.4|109281.3|109256.3|109268.8|109243.8|27
1737708440000|2025-01-24 08:47:20|109274.2|109249.2|109272.2|109247.2|109282.9|109257.9|109272.2|109247.2|22
1737708450000|2025-01-24 08:47:30|109269.5|109244.5|109270.3|109220.3|109272.2|109247.2|109257.7|109220.3|23
1737708460000|2025-01-24 08:47:40|109270.4|109220.4|109258.4|109208.4|109270.4|109220.4|109254.8|109204.8|15
1737708470000|2025-01-24 08:47:50|109257.2|109207.2|109253.4|109203.4|109257.2|109207.2|109251.5|109201.5|8
1737708480000|2025-01-24 08:48:00|109255.1|109205.1|109240.8|109190.8|109256.4|109206.4|109238.6|109188.6|29
1737708490000|2025-01-24 08:48:10|109239.8|109189.8|109237.9|109187.9|109241.4|109191.4|109237.8|109187.8|15
1737708500000|2025-01-24 08:48:20|109237.1|109187.1|109225.9|109175.9|109237.1|109187.1|109225.9|109175.9|15
1737708510000|2025-01-24 08:48:30|109226.4|109176.4|109231.1|109181.1|109232.4|109182.4|109217.2|109167.2|25
1737708520000|2025-01-24 08:48:40|109229.9|109179.9|109245.1|109195.1|109245.1|109195.1|109229.9|109179.9|14
1737708530000|2025-01-24 08:48:50|109246.3|109196.3|109244.6|109194.6|109247.1|109197.1|109243.9|109193.9|8
1737708540000|2025-01-24 08:49:00|109242.2|109192.2|109237.7|109187.7|109244.9|109194.9|109229.6|109179.6|30
1737708550000|2025-01-24 08:49:10|109238.6|109188.6|109239.7|109189.7|109240.1|109190.1|109233.7|109183.7|14
1737708560000|2025-01-24 08:49:20|109237.2|109187.2|109233.9|109183.9|109244.3|109194.3|109232.7|109182.7|17
1737708570000|2025-01-24 08:49:30|109237.1|109187.1|109239|109189|109243.6|109193.6|109231.9|109181.9|23
1737708580000|2025-01-24 08:49:40|109241.1|109191.1|109232.9|109182.9|109242.3|109192.3|109232|109182|14
1737708590000|2025-01-24 08:49:50|109233.7|109183.7|109234|109184|109235.5|109185.5|109230.6|109180.6|15
1737708600000|2025-01-24 08:50:00|109233.2|109183.2|109236.9|109186.9|109237.3|109187.3|109233.2|109183.2|18
1737708610000|2025-01-24 08:50:10|109236|109186|109236.6|109186.6|109239.1|109189.1|109236|109186|11
1737708620000|2025-01-24 08:50:20|109236.2|109186.2|109234.8|109184.8|109237.6|109187.6|109234.8|109184.8|6
1737708630000|2025-01-24 08:50:30|109235.4|109185.4|109232.6|109182.6|109240.5|109190.5|109223.7|109173.7|25
1737708640000|2025-01-24 08:50:40|109232.8|109182.8|109234.8|109184.8|109241.1|109191.1|109232.6|109182.6|21
1737708650000|2025-01-24 08:50:50|109232.2|109182.2|109234.2|109184.2|109235.6|109185.6|109225.2|109175.2|28
1737708660000|2025-01-24 08:51:00|109235.1|109185.1|109232.7|109182.7|109237.2|109187.2|109232.5|109182.5|21
1737708670000|2025-01-24 08:51:10|109233.4|109183.4|109231.1|109181.1|109233.6|109183.6|109230.9|109180.9|9
1737708680000|2025-01-24 08:51:20|109231.9|109181.9|109225|109175|109233.2|109183.2|109224.9|109174.9|20
1737708690000|2025-01-24 08:51:30|109224.6|109174.6|109227.6|109177.6|109234.7|109184.7|109224.6|109174.6|22
1737708700000|2025-01-24 08:51:40|109228.5|109178.5|109231|109181|109232|109182|109227|109177|14
1737708710000|2025-01-24 08:51:50|109229.8|109179.8|109232.8|109182.8|109232.8|109182.8|109229.8|109179.8|6
1737708720000|2025-01-24 08:52:00|109232.2|109182.2|109233.3|109183.3|109235.3|109185.3|109230.1|109180.1|24
1737708730000|2025-01-24 08:52:10|109234.2|109184.2|109229.2|109179.2|109236.3|109186.3|109229.2|109179.2|19
1737708740000|2025-01-24 08:52:20|109231|109181|109230.3|109180.3|109240.1|109190.1|109228.3|109178.3|22
1737708750000|2025-01-24 08:52:30|109229.5|109179.5|109234.3|109184.3|109237.6|109187.6|109219.8|109169.8|35
1737708760000|2025-01-24 08:52:40|109234.5|109184.5|109230|109180|109235.7|109185.7|109226.5|109176.5|20
1737708770000|2025-01-24 08:52:50|109230.8|109180.8|109244.2|109194.2|109244.9|109194.9|109230.8|109180.8|19
1737708780000|2025-01-24 08:53:00|109245|109195|109243.5|109193.5|109253.4|109203.4|109241.7|109191.7|28
1737708790000|2025-01-24 08:53:10|109245|109195|109244.5|109194.5|109250.5|109200.5|109242.7|109192.7|22
1737708800000|2025-01-24 08:53:20|109244.6|109194.6|109244.8|109194.8|109245.3|109195.3|109242.7|109192.7|10
1737708810000|2025-01-24 08:53:30|109244.6|109194.6|109248.3|109198.3|109251.5|109201.5|109238.5|109188.5|20
1737708820000|2025-01-24 08:53:40|109249.5|109199.5|109288.4|109238.4|109290.3|109240.3|109248.3|109198.3|29
1737708830000|2025-01-24 08:53:50|109286.5|109236.5|109286.3|109236.3|109290.1|109240.1|109277.4|109227.4|30
1737708840000|2025-01-24 08:54:00|109284.5|109234.5|109270.8|109220.8|109291.3|109241.3|109269.5|109219.5|27
1737708850000|2025-01-24 08:54:10|109276|109226|109261.4|109211.4|109278.4|109228.4|109260.6|109210.6|29
1737708860000|2025-01-24 08:54:20|109259.3|109209.3|109250.2|109200.2|109259.3|109209.3|109246.9|109196.9|13
1737708870000|2025-01-24 08:54:30|109251.6|109201.6|109256.9|109206.9|109261.9|109211.9|109251.6|109201.6|16
1737708880000|2025-01-24 08:54:40|109257.4|109207.4|109270.6|109220.6|109270.6|109220.6|109256.5|109206.5|10
1737708890000|2025-01-24 08:54:50|109271.9|109221.9|109285.3|109235.3|109289|109239|109271.9|109221.9|25
1737708900000|2025-01-24 08:55:00|109284.1|109234.1|109270.7|109245.7|109298|109262.1|109267.9|109228.7|40
1737708910000|2025-01-24 08:55:10|109274.7|109249.7|109281.8|109256.8|109281.8|109256.8|109274.7|109249.7|18
1737708920000|2025-01-24 08:55:20|109280.7|109255.7|109285.6|109260.6|109287.9|109262.9|109270.5|109245.5|36
1737708930000|2025-01-24 08:55:30|109284.4|109259.4|109272.9|109247.9|109284.7|109259.7|109266|109241|24
1737708940000|2025-01-24 08:55:40|109272.1|109247.1|109268.1|109243.1|109273.1|109248.1|109265.7|109240.7|17
1737708950000|2025-01-24 08:55:50|109274|109249|109285.7|109260.7|109286.9|109261.9|109274|109249|19
1737708960000|2025-01-24 08:56:00|109287.4|109262.4|109293.4|109268.4|109296|109271|109284.3|109259.3|32
1737708970000|2025-01-24 08:56:10|109290.5|109265.5|109285|109260|109293.5|109268.5|109282.1|109257.1|17
1737708980000|2025-01-24 08:56:20|109287|109262|109295.8|109270.8|109298|109273|109287|109262|25
1737708990000|2025-01-24 08:56:30|109294.8|109269.8|109290.2|109265.2|109295.4|109270.4|109290|109265|24
1737709000000|2025-01-24 08:56:40|109291.2|109266.2|109292.6|109267.6|109296.8|109271.8|109290.2|109265.2|23
1737709010000|2025-01-24 08:56:50|109287.7|109262.7|109295.8|109270.8|109295.8|109270.8|109284|109259|24
1737709020000|2025-01-24 08:57:00|109297|109272|109298|109273|109301.5|109276.5|109295.9|109270.9|11
1737709030000|2025-01-24 08:57:10|109296.8|109271.8|109297.5|109272.5|109298.4|109273.4|109296|109271|9
1737709040000|2025-01-24 08:57:20|109296.6|109271.6|109291.9|109266.9|109296.9|109271.9|109291.9|109266.9|8
1737709050000|2025-01-24 08:57:30|109292.2|109267.2|109293.2|109268.2|109293.2|109268.2|109290.1|109265.1|8
1737709060000|2025-01-24 08:57:40|109294.5|109269.5|109300.5|109275.5|109301.8|109276.8|109294.5|109269.5|10
1737709070000|2025-01-24 08:57:50|109301.6|109276.6|109307.1|109282.1|109312.7|109287.7|109298.8|109273.8|14
1737709080000|2025-01-24 08:58:00|109306|109281|109286.4|109261.4|109306|109281|109283.3|109258.3|20
1737709090000|2025-01-24 08:58:10|109287.5|109262.5|109293.4|109268.4|109293.4|109268.4|109287.5|109262.5|5
1737709100000|2025-01-24 08:58:20|109285.3|109260.3|109287.1|109262.1|109288.6|109263.6|109284.6|109259.6|9
1737709110000|2025-01-24 08:58:30|109288.4|109263.4|109292.6|109267.6|109294.9|109269.9|109288.4|109263.4|13
1737709120000|2025-01-24 08:58:40|109291.6|109266.6|109286.7|109261.7|109291.6|109266.6|109282.9|109257.9|10
1737709130000|2025-01-24 08:58:50|109282.9|109257.9|109260.3|109235.3|109282.9|109257.9|109260|109235|17
1737709140000|2025-01-24 08:59:00|109264.9|109239.9|109255.5|109230.5|109264.9|109239.9|109254.3|109229.3|21
1737709150000|2025-01-24 08:59:10|109256.2|109231.2|109252.1|109227.1|109256.2|109231.2|109250|109225|26
1737709160000|2025-01-24 08:59:20|109251.1|109226.1|109247.9|109222.9|109251.1|109226.1|109240|109215|27
1737709170000|2025-01-24 08:59:30|109247|109222|109246.7|109221.7|109249|109224|109243.9|109218.9|12
1737709180000|2025-01-24 08:59:40|109242.4|109217.4|109262.3|109212.3|109264|109225|109239.2|109207.8|29
1737709190000|2025-01-24 08:59:50|109277.3|109207.1|109273.6|109199.2|109277.3|109207.1|109241.4|109181.6|40
1737709200000|2025-01-24 09:00:00|109298.5|109199.9|109303.5|109187.5|109319.3|109203.3|109296|109180|14
1737709210000|2025-01-24 09:00:10|109316.9|109200.9|109285.3|109213.1|109316.9|109213.1|109255.9|109187.5|28
1737709220000|2025-01-24 09:00:20|109273|109223|109271|109221|109304.1|109236.5|109266.1|109206.4|34
1737709230000|2025-01-24 09:00:30|109268.9|109218.9|109298.1|109248.1|109298.1|109248.1|109268.9|109213.1|42
1737709240000|2025-01-24 09:00:40|109296.3|109246.3|109300.6|109250.6|109306.9|109256.9|109296.3|109246.3|20
1737709250000|2025-01-24 09:00:50|109299.3|109249.3|109293.7|109243.7|109300.3|109250.3|109293.7|109243.7|8
1737709260000|2025-01-24 09:01:00|109292.5|109242.5|109280|109230|109294.4|109244.4|109278.8|109228.8|21
1737709270000|2025-01-24 09:01:10|109281.1|109231.1|109275|109225|109281.5|109231.5|109270.9|109220.9|26
1737709280000|2025-01-24 09:01:20|109273.7|109223.7|109268.5|109218.5|109274.7|109224.7|109268.5|109218.5|26
1737709290000|2025-01-24 09:01:30|109267.5|109217.5|109262.5|109212.5|109267.5|109217.5|109255.6|109205.6|17
1737709300000|2025-01-24 09:01:40|109256.5|109206.5|109229.6|109179.6|109257.8|109207.8|109201.5|109121.2|48
1737709310000|2025-01-24 09:01:50|109230.6|109180.6|109231.8|109181.8|109236.9|109186.9|109224.2|109174.2|27
1737709320000|2025-01-24 09:02:00|109230.8|109180.8|109189.1|109164.1|109230.8|109180.8|109180.7|109155.7|35
1737709330000|2025-01-24 09:02:10|109192.6|109167.6|109202.7|109177.7|109202.7|109177.7|109179.6|109154.6|45
1737709340000|2025-01-24 09:02:20|109206.8|109181.8|109189.8|109164.8|109209.8|109184.8|109189.8|109164.8|58
1737709350000|2025-01-24 09:02:30|109185|109160|109206.8|109181.8|109209.2|109184.2|109185|109160|34
1737709360000|2025-01-24 09:02:40|109206|109181|109201.3|109176.3|109207.9|109182.9|109197.7|109172.7|29
1737709370000|2025-01-24 09:02:50|109202.1|109177.1|109209.7|109184.7|109213.6|109188.6|109202.1|109177.1|23
1737709380000|2025-01-24 09:03:00|109208.8|109183.8|109221.3|109196.3|109225.9|109200.9|109208.8|109183.8|29
1737709390000|2025-01-24 09:03:10|109222|109197|109227.3|109202.3|109239.5|109205.8|109222|109189.5|19
1737709400000|2025-01-24 09:03:20|109228.1|109203.1|109236.7|109211.7|109239.7|109214.7|109222.8|109197.8|24
1737709410000|2025-01-24 09:03:30|109235.2|109210.2|109245.9|109220.9|109247.6|109222.6|109234.8|109209.8|30
1737709420000|2025-01-24 09:03:40|109245|109220|109245.6|109220.6|109245.9|109220.9|109228.6|109203.6|29
1737709430000|2025-01-24 09:03:50|109248.6|109223.6|109252|109227|109256.3|109231.3|109245.8|109220.8|22
1737709440000|2025-01-24 09:04:00|109252.1|109227.1|109254.1|109229.1|109259.5|109234.5|109248.2|109223.2|18
1737709450000|2025-01-24 09:04:10|109253|109228|109256.8|109231.8|109258.3|109233.3|109243.9|109218.9|19
1737709460000|2025-01-24 09:04:20|109256.5|109231.5|109259|109234|109263.1|109238.1|109256.5|109231.5|21
1737709470000|2025-01-24 09:04:30|109260.5|109235.5|109281|109256|109286.3|109261.3|109259.3|109234.3|17
1737709480000|2025-01-24 09:04:40|109281.3|109256.3|109259.2|109234.2|109281.3|109256.3|109259.2|109234.2|32
1737709490000|2025-01-24 09:04:50|109257|109232|109256.6|109231.6|109262.1|109237.1|109255.8|109230.8|23
1737709500000|2025-01-24 09:05:00|109257.7|109232.7|109260.1|109235.1|109277.3|109252.3|109255.1|109230.1|39
1737709510000|2025-01-24 09:05:10|109260.9|109235.9|109254.8|109229.8|109261.6|109236.6|109253.7|109228.7|13
1737709520000|2025-01-24 09:05:20|109253.5|109228.5|109239.7|109214.7|109253.6|109228.6|109232.2|109207.2|34
1737709530000|2025-01-24 09:05:30|109238.8|109213.8|109246.7|109221.7|109248.2|109223.2|109237.4|109212.4|16
1737709540000|2025-01-24 09:05:40|109248.3|109223.3|109232.8|109207.8|109248.3|109223.3|109230.1|109205.1|18
1737709550000|2025-01-24 09:05:50|109231.9|109206.9|109236.8|109211.8|109240.9|109215.9|109229.7|109204.7|11
1737709560000|2025-01-24 09:06:00|109236|109211|109229.1|109204.1|109236.8|109211.8|109224.8|109199.8|20
1737709570000|2025-01-24 09:06:10|109228|109203|109221.4|109196.4|109231.8|109206.8|109221|109196|24
1737709580000|2025-01-24 09:06:20|109222.2|109197.2|109233.3|109208.3|109233.3|109208.3|109222.2|109197.2|16
1737709590000|2025-01-24 09:06:30|109238.4|109213.4|109242|109217|109244.5|109219.5|109237.3|109212.3|13
1737709600000|2025-01-24 09:06:40|109242.5|109217.5|109244.7|109219.7|109248.5|109223.5|109242|109217|12
1737709610000|2025-01-24 09:06:50|109245.6|109220.6|109239.2|109214.2|109245.6|109220.6|109239.2|109214.2|12
1737709620000|2025-01-24 09:07:00|109237.9|109212.9|109238.1|109213.1|109239.2|109214.2|109228.9|109203.9|24
1737709630000|2025-01-24 09:07:10|109237.8|109212.8|109250.5|109225.5|109251.8|109226.8|109237.8|109212.8|30
1737709640000|2025-01-24 09:07:20|109247.7|109222.7|109252.1|109227.1|109252.1|109227.1|109247.2|109222.2|9
1737709650000|2025-01-24 09:07:30|109253.3|109228.3|109245.2|109220.2|109258.9|109233.9|109239.8|109214.8|30
1737709660000|2025-01-24 09:07:40|109249.3|109224.3|109236.6|109211.6|109249.3|109224.3|109234.4|109209.4|25
1737709670000|2025-01-24 09:07:50|109234.1|109209.1|109226.1|109201.1|109239.6|109214.6|109221.8|109196.8|42
1737709680000|2025-01-24 09:08:00|109226.9|109201.9|109221.6|109196.6|109229.4|109204.4|109221.6|109196.6|30
1737709690000|2025-01-24 09:08:10|109220.4|109195.4|109217.8|109192.8|109221.6|109196.6|109217.8|109192.8|6
1737709700000|2025-01-24 09:08:20|109216.6|109191.6|109221.6|109196.6|109224.5|109199.5|109212.7|109187.7|28
1737709710000|2025-01-24 09:08:30|109222.6|109197.6|109230.4|109205.4|109232.4|109207.4|109219.1|109194.1|24
1737709720000|2025-01-24 09:08:40|109232.4|109207.4|109228.5|109203.5|109232.4|109207.4|109227.4|109202.4|23
1737709730000|2025-01-24 09:08:50|109229.5|109204.5|109222.9|109197.9|109233.5|109208.5|109222.9|109197.9|21
1737709740000|2025-01-24 09:09:00|109224.8|109199.8|109215.7|109190.7|109224.8|109199.8|109215.4|109190.4|11
1737709750000|2025-01-24 09:09:10|109216.5|109191.5|109214.3|109189.3|109220.8|109195.8|109214.3|109189.3|10
1737709760000|2025-01-24 09:09:20|109215.4|109190.4|109214.7|109189.7|109220.1|109195.1|109214.7|109189.7|8
1737709770000|2025-01-24 09:09:30|109215.7|109190.7|109196.8|109171.8|109224|109199|109196.8|109171.8|19
1737709780000|2025-01-24 09:09:40|109197.6|109172.6|109190.5|109165.5|109198|109173|109186.4|109161.4|20
1737709790000|2025-01-24 09:09:50|109187.6|109162.6|109206|109181|109208.6|109183.6|109186.6|109161.6|27
1737709800000|2025-01-24 09:10:00|109207.7|109182.7|109211.5|109186.5|109212.3|109187.3|109206|109181|20
1737709810000|2025-01-24 09:10:10|109208.8|109183.8|109220.3|109195.3|109222.1|109197.1|109208.7|109183.7|28
1737709820000|2025-01-24 09:10:20|109224.4|109199.4|109224.9|109199.9|109225.2|109200.2|109220.1|109195.1|17
1737709830000|2025-01-24 09:10:30|109223.9|109198.9|109243.3|109218.3|109243.3|109218.3|109222.4|109197.4|27
1737709840000|2025-01-24 09:10:40|109242.2|109217.2|109242|109217|109242.3|109217.3|109236.7|109211.7|18
1737709850000|2025-01-24 09:10:50|109241|109216|109240.1|109215.1|109247|109222|109238|109213|23
1737709860000|2025-01-24 09:11:00|109236.2|109211.2|109239.6|109214.6|109242.3|109217.3|109229.4|109204.4|15
1737709870000|2025-01-24 09:11:10|109238.9|109213.9|109239.9|109214.9|109239.9|109214.9|109238.9|109213.9|2
1737709880000|2025-01-24 09:11:20|109241|109216|109242.4|109217.4|109242.9|109217.9|109239.7|109214.7|20
1737709890000|2025-01-24 09:11:30|109243.5|109218.5|109254|109229|109255.7|109230.7|109243.5|109218.5|27
1737709900000|2025-01-24 09:11:40|109255.5|109230.5|109247.6|109222.6|109257|109232|109247.6|109222.6|21
1737709910000|2025-01-24 09:11:50|109247.4|109222.4|109233.2|109208.2|109250.3|109225.3|109233.2|109208.2|17
1737709920000|2025-01-24 09:12:00|109234.7|109209.7|109230.2|109205.2|109237.7|109212.7|109229.5|109204.5|14
1737709930000|2025-01-24 09:12:10|109233.3|109208.3|109250|109225|109250|109225|109233.3|109208.3|20
1737709940000|2025-01-24 09:12:20|109252.4|109227.4|109253.6|109228.6|109255.1|109230.1|109244.3|109219.3|26
1737709950000|2025-01-24 09:12:30|109254.1|109229.1|109258.1|109233.1|109260.3|109235.3|109249.5|109224.5|26
1737709960000|2025-01-24 09:12:40|109257.4|109232.4|109251.9|109226.9|109258|109233|109242.4|109217.4|29
1737709970000|2025-01-24 09:12:50|109253|109228|109252.2|109227.2|109257.1|109232.1|109247.6|109222.6|16
1737709980000|2025-01-24 09:13:00|109254.2|109229.2|109255.8|109230.8|109261.6|109236.6|109248.7|109223.7|29
1737709990000|2025-01-24 09:13:10|109256.6|109231.6|109245.9|109220.9|109256.6|109231.6|109245.2|109220.2|21
1737710000000|2025-01-24 09:13:20|109243.7|109218.7|109253.5|109228.5|109255.3|109230.3|109238.2|109213.2|35
1737710010000|2025-01-24 09:13:30|109252.7|109227.7|109254|109229|109261.4|109236.4|109250.8|109225.8|26
1737710020000|2025-01-24 09:13:40|109252.9|109227.9|109262.4|109237.4|109264.1|109239.1|109251.9|109226.9|23
1737710030000|2025-01-24 09:13:50|109261|109236|109247|109222|109261|109236|109247|109222|13
1737710040000|2025-01-24 09:14:00|109246|109221|109240.3|109215.3|109246|109221|109237.7|109212.7|17
1737710050000|2025-01-24 09:14:10|109238.8|109213.8|109237.9|109212.9|109238.8|109213.8|109236.2|109211.2|9
1737710060000|2025-01-24 09:14:20|109236.8|109211.8|109222.2|109197.2|109237.9|109212.9|109220.4|109195.4|22
1737710070000|2025-01-24 09:14:30|109223.2|109198.2|109222.5|109197.5|109223.2|109198.2|109218.8|109193.8|10
1737710080000|2025-01-24 09:14:40|109221.4|109196.4|109223.9|109198.9|109226.6|109201.6|109219.4|109194.4|12
1737710090000|2025-01-24 09:14:50|109223.7|109198.7|109217|109192|109223.7|109198.7|109212.2|109187.2|19
1737710100000|2025-01-24 09:15:00|109213|109188|109220.5|109195.5|109220.5|109195.5|109211.3|109186.3|12
1737710110000|2025-01-24 09:15:10|109223|109198|109227.8|109202.8|109232.2|109207.2|109223|109198|17
1737710120000|2025-01-24 09:15:20|109228.7|109203.7|109233.7|109208.7|109234.5|109209.5|109223|109198|21
1737710130000|2025-01-24 09:15:30|109232.8|109207.8|109229.3|109204.3|109235.4|109210.4|109229.3|109204.3|9
1737710140000|2025-01-24 09:15:40|109230.3|109205.3|109224.4|109199.4|109232.1|109207.1|109220.1|109195.1|24
1737710150000|2025-01-24 09:15:50|109223.1|109198.1|109207.7|109182.7|109223.1|109198.1|109206|109181|28
1737710160000|2025-01-24 09:16:00|109208.9|109183.9|109215.5|109190.5|109218.2|109193.2|109207.1|109182.1|25
1737710170000|2025-01-24 09:16:10|109220.8|109195.8|109200.3|109175.3|109227.2|109202.2|109198.3|109173.3|33
1737710180000|2025-01-24 09:16:20|109201|109176|109207.7|109182.7|109208.6|109183.6|109201|109176|24
1737710190000|2025-01-24 09:16:30|109207.9|109182.9|109170.4|109145.4|109210.9|109185.9|109170.4|109145.4|36
1737710200000|2025-01-24 09:16:40|109167.5|109142.5|109188.8|109163.8|109193.7|109168.7|109167.5|109142.5|37
1737710210000|2025-01-24 09:16:50|109189.7|109164.7|109202.8|109177.8|109209.7|109184.7|109189.7|109164.7|23
1737710220000|2025-01-24 09:17:00|109205|109180|109204.3|109179.3|109211.5|109186.5|109199.4|109174.4|38
1737710230000|2025-01-24 09:17:10|109205.8|109180.8|109211.4|109186.4|109213.3|109188.3|109203.7|109178.7|29
1737710240000|2025-01-24 09:17:20|109212.7|109187.7|109205.4|109180.4|109216.8|109191.8|109203.2|109178.2|31
1737710250000|2025-01-24 09:17:30|109204.6|109179.6|109189.4|109164.4|109205.1|109180.1|109185.9|109160.9|18
1737710260000|2025-01-24 09:17:40|109190.4|109165.4|109176.6|109151.6|109190.4|109165.4|109172.3|109147.3|31
1737710270000|2025-01-24 09:17:50|109178.3|109153.3|109174.9|109149.9|109179.2|109154.2|109173.8|109148.8|11
1737710280000|2025-01-24 09:18:00|109173.5|109148.5|109155.2|109130.2|109173.5|109148.5|109152.1|109127.1|24
1737710290000|2025-01-24 09:18:10|109156|109131|109170.5|109145.5|109170.5|109145.5|109153.8|109128.8|32
1737710300000|2025-01-24 09:18:20|109167|109142|109164.1|109139.1|109169.5|109144.5|109158.5|109133.5|23
1737710310000|2025-01-24 09:18:30|109163.2|109138.2|109154.1|109129.1|109164.1|109139.1|109153|109128|18
1737710320000|2025-01-24 09:18:40|109155.9|109130.9|109157.4|109132.4|109163.9|109138.9|109153.7|109128.7|27
1737710330000|2025-01-24 09:18:50|109156.2|109131.2|109155.2|109130.2|109157.9|109132.9|109147.5|109122.5|28
1737710340000|2025-01-24 09:19:00|109150.1|109125.1|109147.7|109122.7|109157.2|109132.2|109147.7|109122.7|28
1737710350000|2025-01-24 09:19:10|109148.8|109123.8|109145|109120|109150.9|109125.9|109145|109120|26
1737710360000|2025-01-24 09:19:20|109145.9|109120.9|109149.5|109124.5|109151.3|109126.3|109143.7|109118.7|24
1737710370000|2025-01-24 09:19:30|109150.7|109125.7|109149.8|109124.8|109151.4|109126.4|109143.6|109118.6|21
1737710380000|2025-01-24 09:19:40|109148.8|109123.8|109154|109129|109163.4|109138.4|109148.8|109123.8|13
1737710390000|2025-01-24 09:19:50|109152.4|109127.4|109149.8|109124.8|109155|109130|109147.4|109122.4|11
1737710400000|2025-01-24 09:20:00|109150.7|109125.7|109148.4|109123.4|109150.8|109125.8|109147.6|109122.6|12
1737710410000|2025-01-24 09:20:10|109147.6|109122.6|109146.2|109121.2|109148.4|109123.4|109143.2|109118.2|6
1737710420000|2025-01-24 09:20:20|109145.4|109120.4|109124.8|109099.8|109145.4|109120.4|109123.7|109098.7|20
1737710430000|2025-01-24 09:20:30|109124|109099|109091.6|109066.6|109124|109099|109087.6|109062.6|26
1737710440000|2025-01-24 09:20:40|109089.5|109064.5|109092.2|109067.2|109094|109069|109088.2|109063.2|40
1737710450000|2025-01-24 09:20:50|109091.4|109066.4|109080.7|109055.7|109091.4|109066.4|109080.7|109055.7|37
1737710460000|2025-01-24 09:21:00|109082.6|109057.6|109086.9|109061.9|109086.9|109061.9|109061.8|109036.8|45
1737710470000|2025-01-24 09:21:10|109085.9|109060.9|109054.1|109029.1|109086.4|109061.4|109052|109027|17
1737710480000|2025-01-24 09:21:20|109052.9|109027.9|109005.9|108980.9|109053.9|109028.9|109003.4|108978.4|39
1737710490000|2025-01-24 09:21:30|109006.8|108981.8|109025.7|109000.7|109025.7|109000.7|109004.5|108979.5|35
1737710500000|2025-01-24 09:21:40|109027|109002|109033.7|109008.7|109047.2|109022.2|109027|109002|37
1737710510000|2025-01-24 09:21:50|109035.3|109010.3|109015.8|108990.8|109036.9|109011.9|109013.8|108988.8|26
1737710520000|2025-01-24 09:22:00|109016.6|108991.6|109023.9|108998.9|109026.2|109001.2|109006.8|108981.8|31
1737710530000|2025-01-24 09:22:10|109025.2|109000.2|109046.7|109021.7|109048.5|109023.5|109025.2|109000.2|29
1737710540000|2025-01-24 09:22:20|109047.5|109022.5|109051.9|109026.9|109060.5|109035.5|109047.5|109022.5|30
1737710550000|2025-01-24 09:22:30|109052.9|109027.9|109054.1|109029.1|109059|109034|109038.9|109013.9|32
1737710560000|2025-01-24 09:22:40|109062.2|109037.2|109051.6|109026.6|109062.2|109037.2|109049.6|109024.6|13
1737710570000|2025-01-24 09:22:50|109053.4|109028.4|109070.4|109020.4|109072.3|109035.6|109051.6|109020.2|31
1737710580000|2025-01-24 09:23:00|109069.2|109019.2|109057.4|109032.4|109070.5|109034.6|109047.6|109018.5|17
1737710590000|2025-01-24 09:23:10|109056.6|109031.6|109054.7|109029.7|109059.4|109034.4|109048.9|109023.9|23
1737710600000|2025-01-24 09:23:20|109053.9|109028.9|109071.5|109021.5|109071.5|109030.6|109052.7|109018.8|16
1737710610000|2025-01-24 09:23:30|109070.4|109020.4|109058.4|109033.4|109072.1|109038.2|109057.4|109019.8|15
1737710620000|2025-01-24 09:23:40|109057.6|109032.6|109058.4|109033.4|109071.4|109036.8|109055.2|109021.4|19
1737710630000|2025-01-24 09:23:50|109060.6|109035.6|109049.8|109024.8|109063.9|109038.9|109049.6|109024.6|30
1737710640000|2025-01-24 09:24:00|109048.8|109023.8|109050.5|109025.5|109051.4|109026.4|109043.3|109018.3|21
1737710650000|2025-01-24 09:24:10|109048.6|109023.6|109033.4|109008.4|109048.6|109023.6|109032.6|109007.6|20
1737710660000|2025-01-24 09:24:20|109031.9|109006.9|109027.7|109002.7|109043.4|109018.4|109026.6|109001.6|25
1737710670000|2025-01-24 09:24:30|109028.6|109003.6|109025.9|109000.9|109043.1|109012.7|109025.9|108993.1|20
1737710680000|2025-01-24 09:24:40|109027.1|109002.1|109053.9|109028.9|109053.9|109028.9|109027.1|109002.1|28
1737710690000|2025-01-24 09:24:50|109054.3|109029.3|109035.5|109010.5|109055.1|109030.1|109034.7|109009.7|23
1737710700000|2025-01-24 09:25:00|109030.7|109005.7|109046.9|109021.9|109047.4|109022.4|109030.7|109005.7|24
1737710710000|2025-01-24 09:25:10|109045.6|109020.6|109052.6|109027.6|109053.5|109028.5|109043.1|109018.1|16
1737710720000|2025-01-24 09:25:20|109051.6|109026.6|109065|109040|109072.8|109041.2|109051.6|109017.7|23
1737710730000|2025-01-24 09:25:30|109063.8|109038.8|109082.8|109057.8|109083.6|109058.6|109061|109036|18
1737710740000|2025-01-24 09:25:40|109081.7|109056.7|109079.5|109054.5|109089.6|109064.6|109079.5|109054.5|17
1737710750000|2025-01-24 09:25:50|109081.7|109056.7|109074.2|109049.2|109085.9|109060.9|109067.7|109042.7|29
1737710760000|2025-01-24 09:26:00|109073.1|109048.1|109068.7|109043.7|109075|109050|109063.4|109038.4|12
1737710770000|2025-01-24 09:26:10|109066.7|109041.7|109060.4|109035.4|109067.6|109042.6|109044.1|109012.3|23
1737710780000|2025-01-24 09:26:20|109059.5|109034.5|109074.9|109024.9|109075.3|109039.6|109053.8|109019.3|20
1737710790000|2025-01-24 09:26:30|109075.9|109025.9|109070.1|109045.1|109075.9|109047.3|109061|109024.4|16
1737710800000|2025-01-24 09:26:40|109068.6|109043.6|109069.2|109044.2|109073|109048|109068.5|109043.5|11
1737710810000|2025-01-24 09:26:50|109068.4|109043.4|109092.2|109042.2|109094.5|109055.3|109068.4|109032.3|26
1737710820000|2025-01-24 09:27:00|109073.9|109048.9|109071.8|109046.8|109094.4|109056.2|109070.3|109043.6|18
1737710830000|2025-01-24 09:27:10|109073.5|109048.5|109083.3|109058.3|109084.3|109059.3|109071|109046|21
1737710840000|2025-01-24 09:27:20|109087.6|109062.6|109069.6|109044.6|109106.7|109068.2|109067.9|109042.9|30
1737710850000|2025-01-24 09:27:30|109070.5|109045.5|109086.1|109061.1|109089.2|109064.2|109066.5|109041.5|21
1737710860000|2025-01-24 09:27:40|109083.2|109058.2|109085.7|109060.7|109091.4|109066.4|109083.2|109058.2|26
1737710870000|2025-01-24 09:27:50|109086.4|109061.4|109083.5|109058.5|109086.6|109061.6|109080.6|109055.6|14
1737710880000|2025-01-24 09:28:00|109082.4|109057.4|109082.4|109057.4|109082.4|109057.4|109082.4|109057.4|1
1737710890000|2025-01-24 09:28:10|109084.4|109059.4|109084.3|109059.3|109084.4|109059.4|109082.2|109057.2|8
1737710900000|2025-01-24 09:28:20|109083.2|109058.2|109106.1|109081.1|109111.7|109086.7|109083.2|109058.2|26
1737710910000|2025-01-24 09:28:30|109105.3|109080.3|109104.2|109079.2|109107.1|109082.1|109099.3|109074.3|23
1737710920000|2025-01-24 09:28:40|109106.1|109081.1|109104.6|109079.6|109106.1|109081.1|109099.4|109074.4|12
1737710930000|2025-01-24 09:28:50|109105.4|109080.4|109115.9|109090.9|109115.9|109090.9|109105.4|109080.4|20
1737710940000|2025-01-24 09:29:00|109115|109090|109131.4|109081.4|109133.7|109094|109111.2|109080.5|15
1737710950000|2025-01-24 09:29:10|109132.5|109082.5|109131.5|109106.5|109137.7|109107|109124|109082.5|26
1737710960000|2025-01-24 09:29:20|109130.4|109105.4|109123.6|109098.6|109145.3|109106.5|109123.6|109088.5|27
1737710970000|2025-01-24 09:29:30|109123|109098|109123.6|109098.6|109134.8|109109.8|109123|109098|27
1737710980000|2025-01-24 09:29:40|109122.9|109097.9|109132|109082|109139.6|109110.7|109117.4|109082|38
1737710990000|2025-01-24 09:29:50|109129.2|109079.2|109114.1|109089.1|109136.6|109089.1|109114.1|109070|21
1737711000000|2025-01-24 09:30:00|109107.5|109082.5|109088.3|109063.3|109125.6|109089.2|109075.7|109038.3|52
1737711010000|2025-01-24 09:30:10|109086.1|109061.1|109094.1|109044.1|109101.2|109063.1|109076.8|109036.2|27
1737711020000|2025-01-24 09:30:20|109093.6|109043.6|109083.9|109058.9|109096.2|109064.1|109080|109041.8|29
1737711030000|2025-01-24 09:30:30|109084.7|109059.7|109071.4|109046.4|109085.6|109060.6|109071.4|109046.4|16
1737711040000|2025-01-24 09:30:40|109076.1|109051.1|109081|109056|109081|109056|109063|109038|23
1737711050000|2025-01-24 09:30:50|109081.7|109056.7|109081|109056|109081.7|109056.7|109080.5|109055.5|6
1737711060000|2025-01-24 09:31:00|109082|109057|109093|109068|109097|109072|109079.5|109054.5|28
1737711070000|2025-01-24 09:31:10|109092|109067|109092.5|109067.5|109093.4|109068.4|109085.1|109060.1|15
1737711080000|2025-01-24 09:31:20|109091.4|109066.4|109080.8|109055.8|109091.4|109066.4|109077.8|109052.8|15
1737711090000|2025-01-24 09:31:30|109082|109057|109089.4|109064.4|109090.4|109065.4|109082|109057|9
1737711100000|2025-01-24 09:31:40|109087.6|109062.6|109080.3|109055.3|109087.8|109062.8|109078.2|109053.2|8
1737711110000|2025-01-24 09:31:50|109078.9|109053.9|109090.2|109065.2|109090.2|109065.2|109078.2|109053.2|11
1737711120000|2025-01-24 09:32:00|109091.2|109066.2|109083.4|109058.4|109098.2|109073.2|109083.4|109058.4|18
1737711130000|2025-01-24 09:32:10|109082.2|109057.2|109084.2|109059.2|109084.2|109059.2|109071.4|109046.4|22
1737711140000|2025-01-24 09:32:20|109083.1|109058.1|109088.5|109063.5|109100.1|109075.1|109082.9|109057.9|22
1737711150000|2025-01-24 09:32:30|109089.3|109064.3|109098.1|109073.1|109099.5|109074.5|109089.3|109064.3|15
1737711160000|2025-01-24 09:32:40|109098.9|109073.9|109103.7|109078.7|109104.7|109079.7|109098.9|109073.9|8
1737711170000|2025-01-24 09:32:50|109102.9|109077.9|109098.9|109073.9|109108.6|109083.6|109098.8|109073.8|18
1737711180000|2025-01-24 09:33:00|109100.1|109075.1|109100.3|109075.3|109103.7|109078.7|109094.4|109069.4|14
1737711190000|2025-01-24 09:33:10|109099.5|109074.5|109098.7|109073.7|109104.7|109079.7|109095.7|109070.7|23
1737711200000|2025-01-24 09:33:20|109100.4|109075.4|109107.9|109082.9|109111.8|109086.8|109097.7|109072.7|21
1737711210000|2025-01-24 09:33:30|109106.2|109081.2|109113.3|109088.3|109115.6|109090.6|109104.5|109079.5|26
1737711220000|2025-01-24 09:33:40|109112.3|109087.3|109112.5|109087.5|109118.3|109093.3|109111.6|109086.6|24
1737711230000|2025-01-24 09:33:50|109113.5|109088.5|109110.8|109085.8|109115.5|109090.5|109105.7|109080.7|22
1737711240000|2025-01-24 09:34:00|109111.8|109086.8|109119.6|109094.6|109121.6|109096.6|109111.7|109086.7|22
1737711250000|2025-01-24 09:34:10|109118.8|109093.8|109127.2|109102.2|109130.7|109105.7|109118.8|109093.8|15
1737711260000|2025-01-24 09:34:20|109126.1|109101.1|109122.7|109097.7|109130.7|109105.7|109122.7|109097.7|15
1737711270000|2025-01-24 09:34:30|109121.6|109096.6|109116.1|109091.1|109121.6|109096.6|109112.4|109087.4|23
1737711280000|2025-01-24 09:34:40|109116.9|109091.9|109123.2|109098.2|109123.2|109098.2|109109.3|109084.3|24
1737711290000|2025-01-24 09:34:50|109124.3|109099.3|109130.9|109105.9|109135.1|109110.1|109123.1|109098.1|20
1737711300000|2025-01-24 09:35:00|109131.7|109106.7|109130.5|109105.5|109139.3|109114.3|109130.5|109105.5|26
1737711310000|2025-01-24 09:35:10|109132.6|109107.6|109139.1|109114.1|109139.1|109114.1|109130.5|109105.5|14
1737711320000|2025-01-24 09:35:20|109135.3|109110.3|109129.1|109104.1|109135.3|109110.3|109128.6|109103.6|9
1737711330000|2025-01-24 09:35:30|109128.1|109103.1|109129.8|109104.8|109136.3|109111.3|109112.3|109087.3|30
1737711340000|2025-01-24 09:35:40|109131.7|109106.7|109138.6|109113.6|109139.7|109114.7|109131.7|109106.7|15
1737711350000|2025-01-24 09:35:50|109140|109115|109137.7|109112.7|109143.7|109118.7|109137.7|109112.7|17
1737711360000|2025-01-24 09:36:00|109139.7|109114.7|109147.6|109122.6|109149.6|109124.6|109138.5|109113.5|12
1737711370000|2025-01-24 09:36:10|109146.8|109121.8|109145.9|109120.9|109150.2|109125.2|109144|109119|30
1737711380000|2025-01-24 09:36:20|109144.8|109119.8|109149.9|109124.9|109150.6|109125.6|109143.7|109118.7|12
1737711390000|2025-01-24 09:36:30|109151.2|109126.2|109155.8|109130.8|109156.7|109131.7|109151.2|109126.2|11
1737711400000|2025-01-24 09:36:40|109154.9|109129.9|109147.3|109122.3|109154.9|109129.9|109144.3|109119.3|28
1737711410000|2025-01-24 09:36:50|109148.4|109123.4|109149.9|109124.9|109149.9|109124.9|109145.3|109120.3|10
1737711420000|2025-01-24 09:37:00|109154.9|109129.9|109154.5|109129.5|109157.5|109132.5|109152.5|109127.5|18
1737711430000|2025-01-24 09:37:10|109153.7|109128.7|109159|109134|109163.3|109138.3|109153.7|109128.7|20
1737711440000|2025-01-24 09:37:20|109159.9|109134.9|109159.7|109134.7|109164.2|109139.2|109156|109131|18
1737711450000|2025-01-24 09:37:30|109158.9|109133.9|109158.5|109133.5|109161.9|109136.9|109158.5|109133.5|19
1737711460000|2025-01-24 09:37:40|109159.3|109134.3|109156.1|109131.1|109159.4|109134.4|109155.1|109130.1|12
1737711470000|2025-01-24 09:37:50|109156.9|109131.9|109158.7|109133.7|109165.7|109140.7|109156.9|109131.9|20
1737711480000|2025-01-24 09:38:00|109157.4|109132.4|109166.3|109141.3|109170.9|109145.9|109157.4|109132.4|13
1737711490000|2025-01-24 09:38:10|109182.8|109157.8|109192.4|109167.4|109193.4|109168.4|109172.9|109147.9|40
1737711500000|2025-01-24 09:38:20|109191.9|109166.9|109191.3|109166.3|109192.9|109167.9|109188.1|109163.1|19
1737711510000|2025-01-24 09:38:30|109191.8|109166.8|109192.9|109167.9|109194.6|109169.6|109191.8|109166.8|13
1737711520000|2025-01-24 09:38:40|109194.2|109169.2|109190.9|109165.9|109195.4|109170.4|109186.6|109161.6|21
1737711530000|2025-01-24 09:38:50|109192.1|109167.1|109185.5|109135.5|109192.1|109167.1|109173.1|109135.5|23
1737711540000|2025-01-24 09:39:00|109187.1|109137.1|109180.1|109130.1|109188.7|109138.7|109177.9|109127.9|14
1737711550000|2025-01-24 09:39:10|109181.1|109131.1|109183.9|109133.9|109185.9|109135.9|109177.2|109127.2|14
1737711560000|2025-01-24 09:39:20|109183.2|109133.2|109186.6|109136.6|109187.5|109137.5|109181.1|109131.1|9
1737711570000|2025-01-24 09:39:30|109184|109134|109175.9|109125.9|109184|109134|109175|109125|11
1737711580000|2025-01-24 09:39:40|109177.7|109127.7|109172.1|109122.1|109183.6|109133.6|109172.1|109122.1|17
1737711590000|2025-01-24 09:39:50|109170.3|109120.3|109176.3|109126.3|109176.3|109126.3|109167.9|109117.9|20
1737711600000|2025-01-24 09:40:00|109174.7|109124.7|109149.4|109099.4|109177.9|109127.9|109149.4|109099.4|22
1737711610000|2025-01-24 09:40:10|109155.1|109105.1|109163.5|109113.5|109163.5|109113.5|109153|109103|10
1737711620000|2025-01-24 09:40:20|109162.5|109112.5|109137.6|109112.6|109162.5|109122.5|109137.6|109102.3|24
1737711630000|2025-01-24 09:40:30|109136.7|109111.7|109159.5|109109.5|109159.5|109117.8|109136.7|109105.8|14
1737711640000|2025-01-24 09:40:40|109158.8|109108.8|109168.4|109118.4|109168.4|109118.4|109157.1|109107.1|12
1737711650000|2025-01-24 09:40:50|109166.8|109116.8|109169|109119|109169|109119|109160.1|109110.1|10
1737711660000|2025-01-24 09:41:00|109166.8|109116.8|109150.4|109125.4|109166.8|109139.5|109150.2|109116.8|25
1737711670000|2025-01-24 09:41:10|109151.2|109126.2|109162.9|109112.9|109166.8|109128.5|109151.2|109112.9|12
1737711680000|2025-01-24 09:41:20|109151.9|109126.9|109173.8|109148.8|109178.1|109153.1|109150.9|109125.9|27
1737711690000|2025-01-24 09:41:30|109174.9|109149.9|109187.7|109162.7|109192.7|109167.7|109174.9|109149.9|17
1737711700000|2025-01-24 09:41:40|109186.3|109161.3|109189.4|109164.4|109189.4|109164.4|109183.6|109158.6|14
1737711710000|2025-01-24 09:41:50|109196.1|109171.1|109198|109173|109201.7|109176.7|109191.8|109166.8|22
1737711720000|2025-01-24 09:42:00|109201.4|109176.4|109195.8|109170.8|109201.4|109176.4|109193.7|109168.7|19
1737711730000|2025-01-24 09:42:10|109197.7|109172.7|109182.6|109157.6|109203.6|109178.6|109182.6|109157.6|25
1737711740000|2025-01-24 09:42:20|109181.6|109156.6|109190.2|109165.2|109190.2|109165.2|109180.6|109155.6|16
1737711750000|2025-01-24 09:42:30|109194.3|109169.3|109195.9|109170.9|109197.4|109172.4|109192.8|109167.8|28
1737711760000|2025-01-24 09:42:40|109195.1|109170.1|109179.2|109154.2|109195.1|109170.1|109179.2|109154.2|17
1737711770000|2025-01-24 09:42:50|109180.4|109155.4|109180.1|109155.1|109183|109158|109178.9|109153.9|13
1737711780000|2025-01-24 09:43:00|109178.9|109153.9|109176.5|109151.5|109181.2|109156.2|109175.3|109150.3|16
1737711790000|2025-01-24 09:43:10|109177.7|109152.7|109174.8|109149.8|109177.7|109152.7|109173.9|109148.9|5
1737711800000|2025-01-24 09:43:20|109173.9|109148.9|109174.1|109149.1|109178.8|109153.8|109171.9|109146.9|13
1737711810000|2025-01-24 09:43:30|109173.1|109148.1|109188.1|109163.1|109189.2|109164.2|109171.9|109146.9|23
1737711820000|2025-01-24 09:43:40|109187.6|109162.6|109188.8|109163.8|109192.3|109167.3|109187.6|109162.6|17
1737711830000|2025-01-24 09:43:50|109189.1|109164.1|109189.8|109164.8|109190.7|109165.7|109188.8|109163.8|9
1737711840000|2025-01-24 09:44:00|109190.7|109165.7|109197.2|109172.2|109201.2|109176.2|109188.6|109163.6|24
1737711850000|2025-01-24 09:44:10|109201|109176|109195.7|109170.7|109201|109176|109181.9|109156.9|19
1737711860000|2025-01-24 09:44:20|109191.7|109166.7|109193.2|109168.2|109195.7|109170.7|109186.1|109161.1|10
1737711870000|2025-01-24 09:44:30|109194.1|109169.1|109192.9|109167.9|109202.8|109177.8|109192.9|109167.9|14
1737711880000|2025-01-24 09:44:40|109193.7|109168.7|109202.2|109177.2|109202.2|109177.2|109188.7|109163.7|13
1737711890000|2025-01-24 09:44:50|109203.3|109178.3|109204.7|109179.7|109206.4|109181.4|109201.7|109176.7|16
1737711900000|2025-01-24 09:45:00|109203.8|109178.8|109207.8|109182.8|109219.6|109187.7|109198.7|109169.6|23
1737711910000|2025-01-24 09:45:10|109206.7|109181.7|109208.2|109183.2|109208.2|109183.2|109205.7|109180.7|6
1737711920000|2025-01-24 09:45:20|109209.2|109184.2|109204.4|109179.4|109222.7|109187.9|109202.6|109172.7|19
1737711930000|2025-01-24 09:45:30|109207.9|109182.9|109202.8|109177.8|109212.7|109187.7|109202.8|109177.8|18
1737711940000|2025-01-24 09:45:40|109204.4|109179.4|109214.2|109189.2|109214.2|109189.2|109204.4|109179.4|18
1737711950000|2025-01-24 09:45:50|109215.2|109190.2|109212.4|109187.4|109218|109193|109212.4|109187.4|9
1737711960000|2025-01-24 09:46:00|109214.1|109189.1|109209.6|109184.6|109214.1|109189.1|109209|109184|23
1737711970000|2025-01-24 09:46:10|109207.9|109182.9|109208.8|109183.8|109209.1|109184.1|109206.9|109181.9|6
1737711980000|2025-01-24 09:46:20|109210.5|109185.5|109204.7|109179.7|109210.5|109185.5|109203.5|109178.5|13
1737711990000|2025-01-24 09:46:30|109205.8|109180.8|109211|109186|109212.9|109187.9|109205.8|109180.8|6
1737712000000|2025-01-24 09:46:40|109209.3|109184.3|109215.3|109190.3|109218.5|109193.5|109209.3|109184.3|9
1737712010000|2025-01-24 09:46:50|109213.9|109188.9|109214.8|109189.8|109214.8|109189.8|109213.9|109188.9|2
1737712020000|2025-01-24 09:47:00|109216|109191|109214.2|109189.2|109223.7|109198.7|109201.2|109176.2|27
1737712030000|2025-01-24 09:47:10|109215.1|109190.1|109208.2|109183.2|109217|109192|109204.2|109179.2|24
1737712040000|2025-01-24 09:47:20|109209.3|109184.3|109210.3|109185.3|109216.9|109191.9|109207.9|109182.9|27
1737712050000|2025-01-24 09:47:30|109211.3|109186.3|109208.4|109183.4|109211.3|109186.3|109206.2|109181.2|10
1737712060000|2025-01-24 09:47:40|109207.5|109182.5|109220.1|109195.1|109220.1|109195.1|109206.7|109181.7|14
1737712070000|2025-01-24 09:47:50|109222|109197|109217.3|109192.3|109222|109197|109217.3|109192.3|8
1737712080000|2025-01-24 09:48:00|109216.5|109191.5|109207.1|109182.1|109216.5|109191.5|109203.5|109178.5|26
1737712090000|2025-01-24 09:48:10|109208.1|109183.1|109212.3|109187.3|109215.5|109190.5|109208.1|109183.1|7
1737712100000|2025-01-24 09:48:20|109213.3|109188.3|109222.1|109197.1|109223.7|109198.7|109212.5|109187.5|22
1737712110000|2025-01-24 09:48:30|109223.2|109198.2|109223|109198|109224.6|109199.6|109220|109195|13
1737712120000|2025-01-24 09:48:40|109221.9|109196.9|109215.4|109190.4|109223.9|109198.9|109211.9|109186.9|14
1737712130000|2025-01-24 09:48:50|109214.6|109189.6|109200.3|109175.3|109215.7|109190.7|109199.1|109174.1|32
1737712140000|2025-01-24 09:49:00|109202.2|109177.2|109194.2|109169.2|109202.2|109177.2|109194.2|109169.2|13
1737712150000|2025-01-24 09:49:10|109195.1|109170.1|109201.2|109176.2|109207.7|109182.7|109195.1|109170.1|22
1737712160000|2025-01-24 09:49:20|109202.1|109177.1|109208.1|109183.1|109208.2|109183.2|109200.8|109175.8|22
1737712170000|2025-01-24 09:49:30|109207.1|109182.1|109206.5|109181.5|109207.1|109182.1|109202.7|109177.7|7
1737712180000|2025-01-24 09:49:40|109207.3|109182.3|109206.8|109181.8|109207.5|109182.5|109206.8|109181.8|3
1737712190000|2025-01-24 09:49:50|109205.4|109180.4|109212.5|109187.5|109213.6|109188.6|109205.4|109180.4|19
1737712200000|2025-01-24 09:50:00|109211.6|109186.6|109209.5|109184.5|109213|109188|109207.5|109182.5|15
1737712210000|2025-01-24 09:50:10|109208.5|109183.5|109201.2|109176.2|109208.5|109183.5|109199.5|109174.5|12
1737712220000|2025-01-24 09:50:20|109199.7|109174.7|109184.1|109159.1|109204.1|109179.1|109184.1|109159.1|27
1737712230000|2025-01-24 09:50:30|109185.4|109160.4|109170.3|109145.3|109185.4|109160.4|109167.5|109142.5|15
1737712240000|2025-01-24 09:50:40|109169.3|109144.3|109162.1|109137.1|109171.3|109146.3|109160.8|109135.8|13
1737712250000|2025-01-24 09:50:50|109161.1|109136.1|109169.4|109144.4|109171.4|109146.4|109159.2|109134.2|35
1737712260000|2025-01-24 09:51:00|109170.2|109145.2|109190.6|109165.6|109190.6|109165.6|109168.7|109143.7|28
1737712270000|2025-01-24 09:51:10|109188.3|109163.3|109179.6|109154.6|109192.1|109167.1|109173.6|109148.6|31
1737712280000|2025-01-24 09:51:20|109180.5|109155.5|109192.5|109167.5|109193|109168|109180.5|109155.5|21
1737712290000|2025-01-24 09:51:30|109191.4|109166.4|109183.9|109158.9|109192.5|109167.5|109179.5|109154.5|15
1737712300000|2025-01-24 09:51:40|109183.6|109158.6|109186.2|109161.2|109186.2|109161.2|109180.9|109155.9|9
1737712310000|2025-01-24 09:51:50|109186.7|109161.7|109191.8|109166.8|109191.8|109166.8|109178.9|109153.9|18
1737712320000|2025-01-24 09:52:00|109190.4|109165.4|109183.3|109158.3|109193|109168|109177.1|109152.1|23
1737712330000|2025-01-24 09:52:10|109184.3|109159.3|109185.5|109160.5|109185.5|109160.5|109184.3|109159.3|2
1737712340000|2025-01-24 09:52:20|109184.2|109159.2|109183.7|109158.7|109184.9|109159.9|109171.4|109146.4|12
1737712350000|2025-01-24 09:52:30|109184.5|109159.5|109192.5|109167.5|109193.4|109168.4|109182.9|109157.9|13
1737712360000|2025-01-24 09:52:40|109192|109167|109186.8|109161.8|109192|109167|109182.8|109157.8|10
1737712370000|2025-01-24 09:52:50|109184.8|109159.8|109186.1|109161.1|109186.1|109161.1|109184.8|109159.8|7
1737712380000|2025-01-24 09:53:00|109184.8|109159.8|109184.1|109159.1|109189.1|109164.1|109184.1|109159.1|15
1737712390000|2025-01-24 09:53:10|109183.3|109158.3|109176.2|109151.2|109183.3|109158.3|109172.4|109147.4|9
1737712400000|2025-01-24 09:53:20|109172.4|109147.4|109169.8|109144.8|109172.4|109147.4|109169.8|109144.8|3
1737712410000|2025-01-24 09:53:30|109174.1|109149.1|109172.5|109147.5|109177.1|109152.1|109171.1|109146.1|8
1737712420000|2025-01-24 09:53:40|109170.9|109145.9|109167.7|109142.7|109171.9|109146.9|109167|109142|5
1737712430000|2025-01-24 09:53:50|109168.5|109143.5|109173.6|109148.6|109176.9|109151.9|109168.5|109143.5|9
1737712440000|2025-01-24 09:54:00|109175|109150|109162.5|109137.5|109187.1|109162.1|109162.5|109137.5|22
1737712450000|2025-01-24 09:54:10|109162.4|109137.4|109164.9|109139.9|109166.6|109141.6|109158.2|109133.2|12
1737712460000|2025-01-24 09:54:20|109166.6|109141.6|109168.5|109143.5|109174|109149|109166.6|109141.6|12
1737712470000|2025-01-24 09:54:30|109167.4|109142.4|109164.1|109139.1|109167.4|109142.4|109162.7|109137.7|13
1737712480000|2025-01-24 09:54:40|109163.1|109138.1|109159.4|109134.4|109163.9|109138.9|109156.1|109131.1|5
1737712490000|2025-01-24 09:54:50|109160.4|109135.4|109160.3|109135.3|109162.3|109137.3|109160.3|109135.3|7
1737712500000|2025-01-24 09:55:00|109155.3|109130.3|109161.8|109136.8|109161.8|109136.8|109155.3|109130.3|9
1737712510000|2025-01-24 09:55:10|109160.5|109135.5|109166.5|109141.5|109167.3|109142.3|109160.5|109135.5|12
1737712520000|2025-01-24 09:55:20|109165.4|109140.4|109155.9|109130.9|109165.4|109140.4|109155.8|109130.8|10
1737712530000|2025-01-24 09:55:30|109156.9|109131.9|109170.9|109145.9|109174.2|109149.2|109156.9|109131.9|17
1737712540000|2025-01-24 09:55:40|109168.2|109143.2|109153.9|109128.9|109168.2|109143.2|109152.7|109127.7|24
1737712550000|2025-01-24 09:55:50|109154|109129|109155.8|109130.8|109161.1|109136.1|109153|109128|19
1737712560000|2025-01-24 09:56:00|109156.7|109131.7|109170.6|109145.6|109170.6|109145.6|109155.5|109130.5|18
1737712570000|2025-01-24 09:56:10|109175.1|109150.1|109173.9|109148.9|109175.1|109150.1|109169.9|109144.9|11
1737712580000|2025-01-24 09:56:20|109173|109148|109174|109149|109174.1|109149.1|109173|109148|6
1737712590000|2025-01-24 09:56:30|109173|109148|109172.6|109147.6|109173.5|109148.5|109170.4|109145.4|9
1737712600000|2025-01-24 09:56:40|109171.7|109146.7|109158.5|109133.5|109174.4|109149.4|109157.6|109132.6|19
1737712610000|2025-01-24 09:56:50|109157.3|109132.3|109151.5|109126.5|109157.3|109132.3|109149|109124|13
1737712620000|2025-01-24 09:57:00|109152.4|109127.4|109149.8|109124.8|109152.4|109127.4|109149.8|109124.8|4
1737712630000|2025-01-24 09:57:10|109144.9|109119.9|109134.1|109109.1|109144.9|109119.9|109134.1|109109.1|8
1737712640000|2025-01-24 09:57:20|109135.3|109110.3|109137.3|109112.3|109140|109115|109135.3|109110.3|9
1737712650000|2025-01-24 09:57:30|109138.1|109113.1|109127.3|109102.3|109141.2|109116.2|109127.3|109102.3|36
1737712660000|2025-01-24 09:57:40|109129.5|109104.5|109133.2|109108.2|109138.6|109113.6|109129.5|109104.5|17
1737712670000|2025-01-24 09:57:50|109136.5|109111.5|109147.4|109122.4|109147.4|109122.4|109135.2|109110.2|26
1737712680000|2025-01-24 09:58:00|109148.6|109123.6|109161.5|109136.5|109164.6|109139.6|109148.6|109123.6|31
1737712690000|2025-01-24 09:58:10|109160.4|109135.4|109150.4|109125.4|109162.2|109137.2|109149.5|109124.5|22
1737712700000|2025-01-24 09:58:20|109149.4|109124.4|109148.8|109123.8|109152.3|109127.3|109146.6|109121.6|12
1737712710000|2025-01-24 09:58:30|109147.8|109122.8|109146.4|109121.4|109151.9|109126.9|109141|109116|16
1737712720000|2025-01-24 09:58:40|109145.1|109120.1|109160.2|109135.2|109160.5|109135.5|109144|109119|22
1737712730000|2025-01-24 09:58:50|109161|109136|109163.6|109138.6|109163.9|109138.9|109159.3|109134.3|14
1737712740000|2025-01-24 09:59:00|109162.8|109137.8|109173.9|109148.9|109175.8|109150.8|109162.8|109137.8|13
1737712750000|2025-01-24 09:59:10|109173.1|109148.1|109170.1|109145.1|109173.1|109148.1|109169.5|109144.5|9
1737712760000|2025-01-24 09:59:20|109171.2|109146.2|109173.1|109148.1|109176.2|109151.2|109170.3|109145.3|15
1737712770000|2025-01-24 09:59:30|109170.3|109145.3|109170.6|109145.6|109171.4|109146.4|109170.3|109145.3|5
1737712780000|2025-01-24 09:59:40|109169.1|109144.1|109164.5|109139.5|109169.1|109144.1|109160.8|109135.8|8
1737712790000|2025-01-24 09:59:50|109163|109138|109159|109134|109179.9|109138|109158|109114.4|24
1737712800000|2025-01-24 10:00:00|109157.2|109132.2|109149.9|109124.9|109157.2|109132.2|109143.7|109118.7|26
1737712810000|2025-01-24 10:00:10|109151.4|109126.4|109160.9|109135.9|109160.9|109135.9|109150|109125|9
1737712820000|2025-01-24 10:00:20|109164.8|109139.8|109159.8|109134.8|109164.8|109139.8|109157.9|109132.9|9
1737712830000|2025-01-24 10:00:30|109165|109140|109160.6|109135.6|109167|109142|109160.6|109135.6|13
1737712840000|2025-01-24 10:00:40|109161.7|109136.7|109165.3|109140.3|109166.8|109141.8|109160.8|109135.8|12
1737712850000|2025-01-24 10:00:50|109162.6|109137.6|109170|109145|109172.4|109147.4|109162.6|109137.6|10
1737712860000|2025-01-24 10:01:00|109171|109146|109174.1|109149.1|109175.1|109150.1|109171|109146|5
1737712870000|2025-01-24 10:01:10|109174|109149|109188.1|109163.1|109189.1|109164.1|109167.8|109142.8|18
1737712880000|2025-01-24 10:01:20|109187.3|109162.3|109191.6|109166.6|109191.6|109166.6|109187.3|109162.3|7
1737712890000|2025-01-24 10:01:30|109189.6|109164.6|109191|109166|109196.3|109171.3|109188.1|109163.1|15
1737712900000|2025-01-24 10:01:40|109190.5|109165.5|109190.7|109165.7|109190.7|109165.7|109189.2|109164.2|5
1737712910000|2025-01-24 10:01:50|109186.9|109161.9|109187.3|109162.3|109193|109168|109186.9|109161.9|13
1737712920000|2025-01-24 10:02:00|109186.4|109161.4|109183.1|109158.1|109186.4|109161.4|109183.1|109158.1|7
1737712930000|2025-01-24 10:02:10|109184|109159|109197.9|109172.9|109199.1|109174.1|109184|109159|15
1737712940000|2025-01-24 10:02:20|109199.1|109174.1|109200.5|109175.5|109201.2|109176.2|109194.9|109169.9|14
1737712950000|2025-01-24 10:02:30|109199.5|109174.5|109189.8|109164.8|109199.5|109174.5|109182.1|109157.1|21
1737712960000|2025-01-24 10:02:40|109190.7|109165.7|109192.3|109167.3|109192.8|109167.8|109189.6|109164.6|13
1737712970000|2025-01-24 10:02:50|109191.2|109166.2|109186.8|109161.8|109191.2|109166.2|109184.9|109159.9|12
1737712980000|2025-01-24 10:03:00|109188.2|109163.2|109191.6|109166.6|109191.6|109166.6|109185.7|109160.7|18
1737712990000|2025-01-24 10:03:10|109190.3|109165.3|109191.1|109166.1|109192.4|109167.4|109190.3|109165.3|9
1737713000000|2025-01-24 10:03:20|109191.6|109166.6|109185.3|109160.3|109193.6|109168.6|109184.3|109159.3|10
1737713010000|2025-01-24 10:03:30|109187.4|109162.4|109188.3|109163.3|109188.8|109163.8|109184.7|109159.7|9
1737713020000|2025-01-24 10:03:40|109187.4|109162.4|109196.8|109171.8|109204|109179|109186.1|109161.1|20
1737713030000|2025-01-24 10:03:50|109195.6|109170.6|109189.7|109164.7|109195.6|109170.6|109185.9|109160.9|17
1737713040000|2025-01-24 10:04:00|109190.4|109165.4|109188.3|109163.3|109191.8|109166.8|109188.3|109163.3|13
1737713050000|2025-01-24 10:04:10|109189.1|109164.1|109183|109158|109197.8|109172.8|109182.7|109157.7|22
1737713060000|2025-01-24 10:04:20|109182.7|109157.7|109185.1|109160.1|109185.1|109160.1|109181.9|109156.9|4
1737713070000|2025-01-24 10:04:30|109186|109161|109190.5|109165.5|109191|109166|109186|109161|10
1737713080000|2025-01-24 10:04:40|109192.3|109167.3|109185.1|109160.1|109194.6|109169.6|109182.6|109157.6|20
1737713090000|2025-01-24 10:04:50|109184.6|109159.6|109184.8|109159.8|109185.1|109160.1|109174.7|109149.7|16
1737713100000|2025-01-24 10:05:00|109185.3|109160.3|109184|109159|109195|109170|109184|109159|17
1737713110000|2025-01-24 10:05:10|109181.5|109156.5|109194.9|109169.9|109194.9|109169.9|109181.5|109156.5|6
1737713120000|2025-01-24 10:05:20|109191.6|109166.6|109204.7|109179.7|109204.7|109179.7|109191.6|109166.6|16
1737713130000|2025-01-24 10:05:30|109205.5|109180.5|109205.5|109180.5|109205.7|109180.7|109205.5|109180.5|3
1737713140000|2025-01-24 10:05:40|109204.9|109179.9|109202.3|109177.3|109206.2|109181.2|109202.3|109177.3|8
1737713150000|2025-01-24 10:05:50|109203.2|109178.2|109218.9|109193.9|109220.7|109195.7|109203.2|109178.2|16
1737713160000|2025-01-24 10:06:00|109218.1|109193.1|109209.6|109184.6|109220|109195|109209.6|109184.6|15
1737713180000|2025-01-24 10:06:20|109208.8|109183.8|109207|109182|109210.7|109185.7|109202|109177|10
1737713190000|2025-01-24 10:06:30|109206.2|109181.2|109201.6|109176.6|109210.9|109185.9|109197.4|109172.4|25
1737713200000|2025-01-24 10:06:40|109202.8|109177.8|109203.7|109178.7|109203.7|109178.7|109202.8|109177.8|4
1737713210000|2025-01-24 10:06:50|109202.3|109177.3|109203.2|109178.2|109203.9|109178.9|109202.3|109177.3|6
1737713220000|2025-01-24 10:07:00|109204.1|109179.1|109208.7|109183.7|109209.8|109184.8|109203.5|109178.5|12
1737713230000|2025-01-24 10:07:10|109207.9|109182.9|109206.8|109181.8|109208.7|109183.7|109206.8|109181.8|5
1737713240000|2025-01-24 10:07:20|109207.7|109182.7|109198.3|109173.3|109207.7|109182.7|109198.3|109173.3|9
1737713250000|2025-01-24 10:07:30|109200.1|109175.1|109201.5|109176.5|109203.1|109178.1|109200.1|109175.1|7
1737713260000|2025-01-24 10:07:40|109202.2|109177.2|109199.7|109174.7|109202.4|109177.4|109199.1|109174.1|17
1737713270000|2025-01-24 10:07:50|109201.6|109176.6|109198.9|109173.9|109204.1|109179.1|109198.9|109173.9|12
1737713280000|2025-01-24 10:08:00|109199.8|109174.8|109195.1|109170.1|109199.8|109174.8|109187.6|109162.6|19
1737713290000|2025-01-24 10:08:10|109196|109171|109193.6|109168.6|109197|109172|109192.7|109167.7|9
1737713300000|2025-01-24 10:08:20|109192.5|109167.5|109194.1|109169.1|109198.7|109173.7|109189.6|109164.6|16
1737713310000|2025-01-24 10:08:30|109195|109170|109191.9|109166.9|109196.5|109171.5|109189.8|109164.8|23
1737713320000|2025-01-24 10:08:40|109193.4|109168.4|109193.1|109168.1|109199|109174|109193.1|109168.1|11
1737713330000|2025-01-24 10:08:50|109194.7|109169.7|109192.4|109167.4|109194.7|109169.7|109189.8|109164.8|7
1737713340000|2025-01-24 10:09:00|109191.6|109166.6|109192.3|109167.3|109192.3|109167.3|109187.8|109162.8|22
1737713350000|2025-01-24 10:09:10|109191.2|109166.2|109183.5|109158.5|109191.2|109166.2|109180.7|109155.7|15
1737713360000|2025-01-24 10:09:20|109184.5|109159.5|109175.5|109150.5|109185.8|109160.8|109169.8|109144.8|19
1737713370000|2025-01-24 10:09:30|109177.2|109152.2|109173.3|109148.3|109177.2|109152.2|109170.4|109145.4|30
1737713380000|2025-01-24 10:09:40|109172.7|109147.7|109173.3|109148.3|109173.6|109148.6|109170.6|109145.6|19
1737713390000|2025-01-24 10:09:50|109172.6|109147.6|109169.1|109144.1|109173.3|109148.3|109167.9|109142.9|29
1737713400000|2025-01-24 10:10:00|109169.8|109144.8|109169.5|109144.5|109171.4|109146.4|109167.1|109142.1|15
1737713410000|2025-01-24 10:10:10|109170.5|109145.5|109166.5|109141.5|109171.1|109146.1|109165.7|109140.7|8
1737713420000|2025-01-24 10:10:20|109165.7|109140.7|109168.3|109143.3|109170.6|109145.6|109165.7|109140.7|10
1737713430000|2025-01-24 10:10:30|109166.1|109141.1|109159.1|109134.1|109166.1|109141.1|109157.3|109132.3|9
1737713440000|2025-01-24 10:10:40|109160.1|109135.1|109152.5|109127.5|109166.9|109141.9|109151.6|109126.6|21
1737713450000|2025-01-24 10:10:50|109151.5|109126.5|109150.8|109125.8|109152.5|109127.5|109150|109125|10
1737713460000|2025-01-24 10:11:00|109153.3|109128.3|109158.5|109133.5|109160.3|109135.3|109150.7|109125.7|15
1737713470000|2025-01-24 10:11:10|109159.3|109134.3|109165.1|109140.1|109167.7|109142.7|109155.1|109130.1|21
1737713480000|2025-01-24 10:11:20|109164.1|109139.1|109169.3|109144.3|109174.7|109149.7|109163.2|109138.2|12
1737713490000|2025-01-24 10:11:30|109170.1|109145.1|109169.4|109144.4|109174.7|109149.7|109169.4|109144.4|6
1737713500000|2025-01-24 10:11:40|109168.4|109143.4|109174|109149|109176|109151|109168.4|109143.4|8
1737713510000|2025-01-24 10:11:50|109175|109150|109182.9|109157.9|109184.5|109159.5|109175|109150|9
1737713520000|2025-01-24 10:12:00|109184.4|109159.4|109182.7|109157.7|109194.2|109169.2|109182.7|109157.7|27
1737713530000|2025-01-24 10:12:10|109180.3|109155.3|109182.5|109157.5|109185.1|109160.1|109180.3|109155.3|19
1737713550000|2025-01-24 10:12:30|109183.4|109158.4|109186.7|109161.7|109187.2|109162.2|109182.7|109157.7|6
1737713560000|2025-01-24 10:12:40|109185.1|109160.1|109178.3|109153.3|109189.2|109164.2|109178.3|109153.3|19
1737713570000|2025-01-24 10:12:50|109179.1|109154.1|109167.9|109142.9|109179.1|109154.1|109167.5|109142.5|8
1737713580000|2025-01-24 10:13:00|109167.1|109142.1|109157.4|109132.4|109168|109143|109156.6|109131.6|13
1737713590000|2025-01-24 10:13:10|109158.3|109133.3|109160.7|109135.7|109165.3|109140.3|109157.3|109132.3|14
1737713600000|2025-01-24 10:13:20|109159.7|109134.7|109148.7|109123.7|109159.7|109134.7|109148.7|109123.7|14
1737713610000|2025-01-24 10:13:30|109151.1|109126.1|109149.4|109124.4|109151.1|109126.1|109149.1|109124.1|4
1737713630000|2025-01-24 10:13:50|109148.4|109123.4|109139.8|109114.8|109148.4|109123.4|109139.8|109114.8|8
1737713640000|2025-01-24 10:14:00|109139|109114|109132.1|109107.1|109140.7|109115.7|109132.1|109107.1|11
1737713650000|2025-01-24 10:14:10|109130.6|109105.6|109141.2|109116.2|109141.2|109116.2|109130.6|109105.6|9
1737713660000|2025-01-24 10:14:20|109140.1|109115.1|109141.5|109116.5|109141.5|109116.5|109137.9|109112.9|10
1737713670000|2025-01-24 10:14:30|109142.4|109117.4|109144.7|109119.7|109149.6|109124.6|109142.4|109117.4|9
1737713680000|2025-01-24 10:14:40|109145.5|109120.5|109150.1|109125.1|109155|109130|109143.9|109118.9|13
1737713690000|2025-01-24 10:14:50|109151.3|109126.3|109166.5|109141.5|109169.5|109144.5|109151.3|109126.3|17
1737713700000|2025-01-24 10:15:00|109167.8|109142.8|109161.5|109136.5|109169.5|109144.5|109161.5|109136.5|13
1737713710000|2025-01-24 10:15:10|109160.7|109135.7|109151.4|109126.4|109166.4|109141.4|109151.2|109126.2|16
1737713720000|2025-01-24 10:15:20|109151.2|109126.2|109154|109129|109159.7|109134.7|109151.2|109126.2|17
1737713730000|2025-01-24 10:15:30|109151.6|109126.6|109147.9|109122.9|109151.6|109126.6|109147.9|109122.9|2
1737713740000|2025-01-24 10:15:40|109146.4|109121.4|109147.1|109122.1|109147.8|109122.8|109146.3|109121.3|5
1737713750000|2025-01-24 10:15:50|109148.5|109123.5|109152.4|109127.4|109155.8|109130.8|109148.5|109123.5|8
1737713760000|2025-01-24 10:16:00|109153.4|109128.4|109158.5|109133.5|109164.7|109139.7|109153.4|109128.4|8
1737713770000|2025-01-24 10:16:10|109159.3|109134.3|109163.9|109138.9|109171.8|109146.8|109158.3|109133.3|9
1737713780000|2025-01-24 10:16:20|109162.7|109137.7|109160.9|109135.9|109162.7|109137.7|109160.1|109135.1|11
1737713790000|2025-01-24 10:16:30|109160.1|109135.1|109150.1|109125.1|109160.1|109135.1|109142.5|109117.5|16
1737713800000|2025-01-24 10:16:40|109150.2|109125.2|109147.1|109122.1|109150.2|109125.2|109142.1|109117.1|12
1737713810000|2025-01-24 10:16:50|109146.3|109121.3|109149.2|109124.2|109153.4|109128.4|109146.3|109121.3|10
1737713820000|2025-01-24 10:17:00|109148.3|109123.3|109151.9|109126.9|109154.5|109129.5|109148.3|109123.3|13
1737713830000|2025-01-24 10:17:10|109152.9|109127.9|109152.5|109127.5|109152.9|109127.9|109149.8|109124.8|6
1737713840000|2025-01-24 10:17:20|109153.4|109128.4|109152.5|109127.5|109153.4|109128.4|109152.5|109127.5|2
1737713850000|2025-01-24 10:17:30|109153.4|109128.4|109160.5|109135.5|109163.1|109138.1|109153.1|109128.1|14
1737713860000|2025-01-24 10:17:40|109159.4|109134.4|109154.9|109129.9|109161.2|109136.2|109154.9|109129.9|11
1737713870000|2025-01-24 10:17:50|109156.5|109131.5|109163.6|109138.6|109165.4|109140.4|109154|109129|10
1737713880000|2025-01-24 10:18:00|109164.9|109139.9|109171.5|109146.5|109171.5|109146.5|109163.9|109138.9|13
1737713890000|2025-01-24 10:18:10|109170.9|109145.9|109167.2|109142.2|109170.9|109145.9|109165.5|109140.5|9
1737713900000|2025-01-24 10:18:20|109166.4|109141.4|109164.5|109139.5|109166.4|109141.4|109155.4|109130.4|21
1737713910000|2025-01-24 10:18:30|109162.7|109137.7|109164.5|109139.5|109165.3|109140.3|109161.8|109136.8|8
1737713920000|2025-01-24 10:18:40|109162.7|109137.7|109177.6|109152.6|109177.9|109152.9|109162.7|109137.7|15
1737713930000|2025-01-24 10:18:50|109178.4|109153.4|109178.3|109153.3|109178.4|109153.4|109178.3|109153.3|2
1737713940000|2025-01-24 10:19:00|109177.5|109152.5|109193.5|109168.5|109193.5|109168.5|109177.5|109152.5|23
1737713950000|2025-01-24 10:19:10|109192.7|109167.7|109208.5|109183.5|109210.5|109185.5|109192.5|109167.5|21
1737713960000|2025-01-24 10:19:20|109209.7|109184.7|109218.1|109193.1|109231.9|109206.9|109208.5|109183.5|31
1737713970000|2025-01-24 10:19:30|109216.7|109191.7|109217.3|109192.3|109223.5|109198.5|109213.9|109188.9|29
1737713980000|2025-01-24 10:19:40|109216.8|109191.8|109216.1|109191.1|109221.1|109196.1|109216.1|109191.1|11
1737713990000|2025-01-24 10:19:50|109215.3|109190.3|109214.2|109189.2|109219.8|109194.8|109213.1|109188.1|9
1737714000000|2025-01-24 10:20:00|109215.1|109190.1|109222.9|109197.9|109223.8|109198.8|109213.8|109188.8|14
1737714010000|2025-01-24 10:20:10|109225.9|109200.9|109224.8|109199.8|109225.9|109200.9|109219.4|109194.4|12
1737714020000|2025-01-24 10:20:20|109225.8|109200.8|109221.5|109196.5|109225.8|109200.8|109217.9|109192.9|16
1737714030000|2025-01-24 10:20:30|109220.5|109195.5|109214.8|109189.8|109222.3|109197.3|109214.8|109189.8|8
1737714040000|2025-01-24 10:20:40|109214|109189|109215.4|109190.4|109222.3|109197.3|109213.7|109188.7|14
1737714050000|2025-01-24 10:20:50|109214.6|109189.6|109218.5|109193.5|109221.8|109196.8|109214.6|109189.6|13
1737714060000|2025-01-24 10:21:00|109219.3|109194.3|109220|109195|109223.9|109198.9|109218.5|109193.5|11
1737714070000|2025-01-24 10:21:10|109219.2|109194.2|109217.9|109192.9|109220.7|109195.7|109215.5|109190.5|10
1737714080000|2025-01-24 10:21:20|109216.6|109191.6|109210.2|109185.2|109216.6|109191.6|109209.2|109184.2|15
1737714090000|2025-01-24 10:21:30|109209.3|109184.3|109209.6|109184.6|109213.8|109188.8|109208.7|109183.7|12
1737714100000|2025-01-24 10:21:40|109208.5|109183.5|109208.3|109183.3|109211.3|109186.3|109205.2|109180.2|10
1737714110000|2025-01-24 10:21:50|109207.3|109182.3|109205.7|109180.7|109207.3|109182.3|109201|109176|11
1737714120000|2025-01-24 10:22:00|109206.6|109181.6|109205.4|109180.4|109207.9|109182.9|109199.3|109174.3|13
1737714130000|2025-01-24 10:22:10|109206.4|109181.4|109204|109179|109211|109186|109204|109179|14
1737714140000|2025-01-24 10:22:20|109203|109178|109204.1|109179.1|109205|109180|109200.4|109175.4|7
1737714150000|2025-01-24 10:22:30|109203.1|109178.1|109203.5|109178.5|109205.1|109180.1|109201.4|109176.4|16
1737714160000|2025-01-24 10:22:40|109202.7|109177.7|109219.4|109194.4|109219.4|109194.4|109200.2|109175.2|19
1737714170000|2025-01-24 10:22:50|109218.6|109193.6|109219.3|109194.3|109219.3|109194.3|109213.9|109188.9|15
1737714180000|2025-01-24 10:23:00|109220.8|109195.8|109229.6|109204.6|109230.7|109205.7|109220.8|109195.8|17
1737714190000|2025-01-24 10:23:10|109228.7|109203.7|109230.4|109205.4|109230.4|109205.4|109225.9|109200.9|7
1737714200000|2025-01-24 10:23:20|109231.1|109206.1|109243.9|109218.9|109245.4|109220.4|109231.1|109206.1|12
1737714210000|2025-01-24 10:23:30|109247.6|109222.6|109245.6|109220.6|109248.4|109223.4|109241.7|109216.7|18
1737714220000|2025-01-24 10:23:40|109245.1|109220.1|109235.5|109210.5|109262|109237|109234.7|109209.7|29
1737714230000|2025-01-24 10:23:50|109236.7|109211.7|109243|109193|109245.5|109214.4|109235.6|109192.9|25
1737714240000|2025-01-24 10:24:00|109242.2|109192.2|109222|109197|109242.2|109199.5|109220.1|109191.3|15
1737714250000|2025-01-24 10:24:10|109220.3|109195.3|109220.7|109195.7|109224.1|109199.1|109219.9|109194.9|19
1737714260000|2025-01-24 10:24:20|109219.9|109194.9|109207.7|109182.7|109219.9|109194.9|109205.1|109180.1|15
1737714270000|2025-01-24 10:24:30|109208.7|109183.7|109207.5|109182.5|109208.7|109183.7|109205|109180|5
1737714280000|2025-01-24 10:24:40|109208.3|109183.3|109196.7|109171.7|109208.3|109183.3|109195.9|109170.9|12
1737714290000|2025-01-24 10:24:50|109195.9|109170.9|109190.6|109165.6|109195.9|109170.9|109190.1|109165.1|10
1737714300000|2025-01-24 10:25:00|109190.1|109165.1|109187.6|109162.6|109190.1|109165.1|109186.1|109161.1|9
1737714310000|2025-01-24 10:25:10|109188.7|109163.7|109179.8|109154.8|109188.7|109163.7|109176.5|109151.5|10
1737714320000|2025-01-24 10:25:20|109180.7|109155.7|109184.9|109159.9|109184.9|109159.9|109179.2|109154.2|14
1737714330000|2025-01-24 10:25:30|109184.6|109159.6|109179.8|109154.8|109184.6|109159.6|109176.8|109151.8|12
1737714340000|2025-01-24 10:25:40|109178.4|109153.4|109169.6|109144.6|109178.4|109153.4|109168.7|109143.7|12
1737714350000|2025-01-24 10:25:50|109170.6|109145.6|109175.6|109150.6|109176.6|109151.6|109170.6|109145.6|13
1737714360000|2025-01-24 10:26:00|109176.4|109151.4|109175.1|109150.1|109178.1|109153.1|109170.3|109145.3|14
1737714370000|2025-01-24 10:26:10|109175.9|109150.9|109154.1|109129.1|109179.8|109154.8|109144.1|109119.1|26
1737714380000|2025-01-24 10:26:20|109155.7|109130.7|109152.9|109127.9|109159.9|109134.9|109142.8|109117.8|29
1737714390000|2025-01-24 10:26:30|109154.1|109129.1|109158.8|109133.8|109161.7|109136.7|109152.9|109127.9|28
1737714400000|2025-01-24 10:26:40|109157.9|109132.9|109157.2|109132.2|109161.4|109136.4|109155.4|109130.4|8
1737714410000|2025-01-24 10:26:50|109158|109133|109160.6|109135.6|109161.8|109136.8|109156.6|109131.6|10
1737714420000|2025-01-24 10:27:00|109158.9|109133.9|109160.3|109135.3|109160.6|109135.6|109154.1|109129.1|12
1737714430000|2025-01-24 10:27:10|109168|109143|109158.7|109133.7|109173.2|109148.2|109158.7|109133.7|26
1737714440000|2025-01-24 10:27:20|109158.9|109133.9|109163.9|109138.9|109166.8|109141.8|109158|109133|20
1737714450000|2025-01-24 10:27:30|109163.1|109138.1|109149.9|109124.9|109163.1|109138.1|109146.5|109121.5|20
1737714460000|2025-01-24 10:27:40|109150.5|109125.5|109160.1|109135.1|109164|109139|109150.5|109125.5|22
1737714470000|2025-01-24 10:27:50|109162|109137|109171.7|109146.7|109171.7|109146.7|109162|109137|21
1737714480000|2025-01-24 10:28:00|109172.6|109147.6|109169.7|109144.7|109175.7|109150.7|109164.9|109139.9|15
1737714490000|2025-01-24 10:28:10|109170.5|109145.5|109174.3|109149.3|109176|109151|109170.5|109145.5|12
1737714500000|2025-01-24 10:28:20|109173.9|109148.9|109182.1|109157.1|109182.1|109157.1|109172.8|109147.8|7
1737714510000|2025-01-24 10:28:30|109181.7|109156.7|109181|109156|109184.1|109159.1|109179.9|109154.9|18
1737714520000|2025-01-24 10:28:40|109180.3|109155.3|109179.7|109154.7|109181.5|109156.5|109175.1|109150.1|15
1737714530000|2025-01-24 10:28:50|109178.9|109153.9|109182.5|109157.5|109182.5|109157.5|109178.9|109153.9|6
1737714540000|2025-01-24 10:29:00|109189.9|109164.9|109186.7|109161.7|109189.9|109164.9|109186.3|109161.3|18
1737714550000|2025-01-24 10:29:10|109187.5|109162.5|109186.6|109161.6|109189.6|109164.6|109185.3|109160.3|17
1737714560000|2025-01-24 10:29:20|109184.9|109159.9|109182.8|109157.8|109186|109161|109182.3|109157.3|7
1737714570000|2025-01-24 10:29:30|109181.2|109156.2|109183.6|109158.6|109183.6|109158.6|109177.4|109152.4|11
1737714580000|2025-01-24 10:29:40|109182.5|109157.5|109178.8|109153.8|109182.5|109157.5|109177.3|109152.3|5
1737714590000|2025-01-24 10:29:50|109179.6|109154.6|109174.7|109149.7|109186.1|109161.1|109174.7|109149.7|13
1737714600000|2025-01-24 10:30:00|109175.9|109150.9|109174.4|109149.4|109183.2|109158.2|109173.4|109148.4|17
1737714610000|2025-01-24 10:30:10|109173.4|109148.4|109180.9|109155.9|109181.3|109156.3|109172.4|109147.4|14
1737714620000|2025-01-24 10:30:20|109173.1|109148.1|109172.2|109147.2|109173.1|109148.1|109164.8|109139.8|12
1737714630000|2025-01-24 10:30:30|109171|109146|109173.4|109148.4|109174.2|109149.2|109169|109144|11
1737714640000|2025-01-24 10:30:40|109172.6|109147.6|109176|109151|109176|109151|109172.6|109147.6|5
1737714650000|2025-01-24 10:30:50|109174.8|109149.8|109164|109139|109174.8|109149.8|109164|109139|12
1737714660000|2025-01-24 10:31:00|109165.1|109140.1|109163.6|109138.6|109165.1|109140.1|109160.2|109135.2|21
1737714670000|2025-01-24 10:31:10|109155.9|109130.9|109169.2|109144.2|109170|109145|109150.8|109125.8|22
1737714680000|2025-01-24 10:31:20|109168|109143|109173.5|109148.5|109176.5|109151.5|109167.5|109142.5|11
1737714690000|2025-01-24 10:31:30|109175.5|109150.5|109166.5|109141.5|109175.5|109150.5|109165.5|109140.5|13
1737714700000|2025-01-24 10:31:40|109165.6|109140.6|109159.7|109134.7|109165.6|109140.6|109159.7|109134.7|10
1737714710000|2025-01-24 10:31:50|109160.5|109135.5|109163.9|109138.9|109164.1|109139.1|109159.7|109134.7|9
1737714720000|2025-01-24 10:32:00|109163.1|109138.1|109178.3|109153.3|109179.4|109154.4|109163.1|109138.1|14
1737714730000|2025-01-24 10:32:10|109179.1|109154.1|109163.9|109138.9|109182.8|109157.8|109163.3|109138.3|12
1737714740000|2025-01-24 10:32:20|109167.2|109142.2|109160.3|109135.3|109167.2|109142.2|109157.7|109132.7|14
1737714750000|2025-01-24 10:32:30|109159.2|109134.2|109158.4|109133.4|109159.2|109134.2|109158.2|109133.2|4
1737714760000|2025-01-24 10:32:40|109156.6|109131.6|109143.1|109118.1|109156.6|109131.6|109140.4|109115.4|16
1737714770000|2025-01-24 10:32:50|109144.2|109119.2|109161.4|109111.4|109161.4|109123.3|109141.4|109111.4|7
1737714780000|2025-01-24 10:33:00|109163.5|109113.5|109169.1|109119.1|109177.1|109127.1|109163.5|109113.5|24
1737714790000|2025-01-24 10:33:10|109167.8|109117.8|109151.3|109126.3|109170.8|109126.3|109151.3|109115.7|14
1737714800000|2025-01-24 10:33:20|109152.1|109127.1|109157.1|109132.1|109159|109134|109152.1|109127.1|8
1737714810000|2025-01-24 10:33:30|109156.2|109131.2|109155.7|109130.7|109157.1|109132.1|109154.8|109129.8|5
1737714820000|2025-01-24 10:33:40|109154.8|109129.8|109155.9|109130.9|109162.5|109137.5|109154.2|109129.2|20
1737714830000|2025-01-24 10:33:50|109154|109129|109164.8|109114.8|109167.4|109131.2|109148|109108.7|25
1737714840000|2025-01-24 10:34:00|109166|109116|109169.7|109119.7|109170.4|109120.4|109166|109116|16
1737714850000|2025-01-24 10:34:10|109170.8|109120.8|109168.5|109143.5|109181.6|109145.6|109163.9|109120.8|18
1737714860000|2025-01-24 10:34:20|109169.8|109144.8|109174|109149|109174|109149|109169.8|109144.8|7
1737714870000|2025-01-24 10:34:30|109174.1|109149.1|109174.1|109149.1|109174.1|109149.1|109174.1|109149.1|1
1737714880000|2025-01-24 10:34:40|109175.4|109150.4|109182.7|109157.7|109183|109158|109175.4|109150.4|10
1737714890000|2025-01-24 10:34:50|109181.4|109156.4|109173.3|109148.3|109184|109159|109173|109148|11
1737714900000|2025-01-24 10:35:00|109172.1|109147.1|109173|109148|109177.2|109152.2|109171.5|109146.5|13
1737714910000|2025-01-24 10:35:10|109174.3|109149.3|109147.8|109122.8|109178.6|109153.6|109143.3|109118.3|30
1737714920000|2025-01-24 10:35:20|109148.8|109123.8|109135.9|109110.9|109148.8|109123.8|109135.9|109110.9|10
1737714930000|2025-01-24 10:35:30|109137.3|109112.3|109133.4|109108.4|109141.4|109116.4|109131.3|109106.3|11
1737714940000|2025-01-24 10:35:40|109131.8|109106.8|109136|109111|109136|109111|109122.8|109097.8|11
1737714950000|2025-01-24 10:35:50|109131.6|109106.6|109144.4|109119.4|109144.4|109119.4|109126.4|109101.4|19
1737714960000|2025-01-24 10:36:00|109143.2|109118.2|109139.2|109114.2|109143.2|109118.2|109129.8|109104.8|21
1737714970000|2025-01-24 10:36:10|109137.6|109112.6|109134.2|109109.2|109147.5|109118.5|109134.2|109097.5|19
1737714980000|2025-01-24 10:36:20|109132.8|109107.8|109127|109102|109133.3|109108.3|109118.6|109093.6|13
1737714990000|2025-01-24 10:36:30|109125.6|109100.6|109093.6|109068.6|109126.6|109101.6|109092.2|109067.2|22
1737715000000|2025-01-24 10:36:40|109091.8|109066.8|109092.9|109067.9|109093.2|109068.2|109087.7|109062.7|18
1737715010000|2025-01-24 10:36:50|109093.7|109068.7|109093.7|109068.7|109093.7|109068.7|109093.7|109068.7|1
1737715020000|2025-01-24 10:37:00|109091.5|109066.5|109100.2|109075.2|109102.9|109077.9|109091.3|109066.3|14
1737715030000|2025-01-24 10:37:10|109096.4|109071.4|109098.6|109073.6|109101.4|109076.4|109096.2|109071.2|10
1737715040000|2025-01-24 10:37:20|109100.4|109075.4|109100.7|109075.7|109100.7|109075.7|109095.3|109070.3|9
1737715050000|2025-01-24 10:37:30|109099.7|109074.7|109109.2|109084.2|109109.2|109084.2|109099.7|109074.7|14
1737715060000|2025-01-24 10:37:40|109110.8|109085.8|109122|109097|109122|109097|109109.3|109084.3|19
1737715070000|2025-01-24 10:37:50|109123.2|109098.2|109126.9|109101.9|109131.3|109106.3|109121.1|109096.1|11
1737715080000|2025-01-24 10:38:00|109128.1|109103.1|109126.2|109101.2|109130.1|109105.1|109116.6|109091.6|17
1737715090000|2025-01-24 10:38:10|109126.7|109101.7|109126.9|109101.9|109127.8|109102.8|109119.3|109094.3|11
1737715100000|2025-01-24 10:38:20|109127.8|109102.8|109135.7|109110.7|109137.6|109112.6|109127.8|109102.8|9
1737715110000|2025-01-24 10:38:30|109132.5|109107.5|109131.7|109106.7|109132.5|109107.5|109131.7|109106.7|2
1737715120000|2025-01-24 10:38:40|109130.6|109105.6|109153.9|109128.9|109161.8|109136.8|109121|109096|28
1737715130000|2025-01-24 10:38:50|109157.8|109132.8|109172.8|109147.8|109174.6|109149.6|109157.7|109132.7|13
1737715140000|2025-01-24 10:39:00|109173.7|109148.7|109180.2|109155.2|109184.2|109159.2|109173.7|109148.7|24
1737715150000|2025-01-24 10:39:10|109179.1|109154.1|109178.5|109153.5|109183.9|109158.9|109178|109153|16
1737715160000|2025-01-24 10:39:20|109178.2|109153.2|109175.3|109150.3|109188.6|109158.2|109173.2|109136.6|30
1737715170000|2025-01-24 10:39:30|109176.5|109151.5|109194.4|109144.4|109196.9|109156.5|109175.3|109139.5|25
1737715180000|2025-01-24 10:39:40|109195.2|109145.2|109179.7|109154.7|109196.9|109161.5|109177.2|109145.2|24
1737715190000|2025-01-24 10:39:50|109184.6|109159.6|109182.9|109157.9|109188.3|109163.3|109182.9|109157.9|13
1737715200000|2025-01-24 10:40:00|109183.4|109158.4|109192.1|109167.1|109192.1|109167.1|109176.3|109151.3|21
1737715210000|2025-01-24 10:40:10|109191.3|109166.3|109191.3|109166.3|109194.7|109169.7|109191.3|109166.3|10
1737715220000|2025-01-24 10:40:20|109192.1|109167.1|109202.7|109177.7|109207.9|109182.9|109190.5|109165.5|11
1737715230000|2025-01-24 10:40:30|109201.4|109176.4|109201.9|109176.9|109203|109178|109195.2|109170.2|15
1737715240000|2025-01-24 10:40:40|109203.9|109178.9|109201.8|109176.8|109205.7|109180.7|109200.4|109175.4|15
1737715250000|2025-01-24 10:40:50|109205.7|109180.7|109203.2|109178.2|109208.1|109183.1|109201.2|109176.2|9
1737715260000|2025-01-24 10:41:00|109207.1|109182.1|109204|109179|109208.1|109183.1|109201.4|109176.4|6
1737715270000|2025-01-24 10:41:10|109208.1|109183.1|109192.5|109167.5|109208.1|109183.1|109189.4|109164.4|11
1737715280000|2025-01-24 10:41:20|109193.3|109168.3|109194|109169|109202.4|109177.4|109192.5|109167.5|18
1737715290000|2025-01-24 10:41:30|109195.2|109170.2|109200.9|109175.9|109212.9|109187.9|109195.2|109170.2|17
1737715300000|2025-01-24 10:41:40|109199.7|109174.7|109198.6|109173.6|109203.9|109178.9|109198|109173|9
1737715310000|2025-01-24 10:41:50|109199.7|109174.7|109210.9|109185.9|109210.9|109185.9|109199.1|109174.1|18
1737715320000|2025-01-24 10:42:00|109210.6|109185.6|109203.7|109178.7|109210.6|109185.6|109203.7|109178.7|10
1737715330000|2025-01-24 10:42:10|109208.7|109183.7|109203.4|109178.4|109211.7|109186.7|109199.1|109174.1|15
1737715340000|2025-01-24 10:42:20|109202.5|109177.5|109197.2|109172.2|109202.5|109177.5|109195.5|109170.5|13
1737715350000|2025-01-24 10:42:30|109196.4|109171.4|109207.4|109182.4|109211.2|109186.2|109195.5|109170.5|16
1737715360000|2025-01-24 10:42:40|109205.8|109180.8|109217|109192|109217|109192|109195.5|109170.5|19
1737715370000|2025-01-24 10:42:50|109217.9|109192.9|109219.7|109194.7|109219.7|109194.7|109214.2|109189.2|14
1737715380000|2025-01-24 10:43:00|109220.5|109195.5|109216.3|109191.3|109221.5|109196.5|109216.3|109191.3|12
1737715390000|2025-01-24 10:43:10|109217.1|109192.1|109218.3|109193.3|109219.1|109194.1|109217.1|109192.1|3
1737715400000|2025-01-24 10:43:20|109217.4|109192.4|109216.4|109191.4|109218.4|109193.4|109213.3|109188.3|5
1737715410000|2025-01-24 10:43:30|109217.3|109192.3|109217.3|109192.3|109218.2|109193.2|109217.3|109192.3|3
1737715420000|2025-01-24 10:43:40|109218.3|109193.3|109227.6|109202.6|109227.6|109202.6|109218.3|109193.3|14
1737715430000|2025-01-24 10:43:50|109226.6|109201.6|109217.3|109192.3|109226.6|109201.6|109216.4|109191.4|9
1737715440000|2025-01-24 10:44:00|109218.3|109193.3|109211.6|109186.6|109218.3|109193.3|109208.9|109183.9|11
1737715450000|2025-01-24 10:44:10|109212.4|109187.4|109217.3|109192.3|109220.7|109195.7|109211.6|109186.6|21
1737715460000|2025-01-24 10:44:20|109215.6|109190.6|109219.3|109194.3|109219.5|109194.5|109214.5|109189.5|19
1737715470000|2025-01-24 10:44:30|109220.3|109195.3|109234.1|109209.1|109234.1|109209.1|109220.3|109195.3|9
1737715480000|2025-01-24 10:44:40|109232.9|109207.9|109215.5|109190.5|109232.9|109207.9|109214.5|109189.5|20
1737715490000|2025-01-24 10:44:50|109214.7|109189.7|109209|109184|109217.7|109192.7|109200.9|109175.9|16
1737715500000|2025-01-24 10:45:00|109209.8|109184.8|109206.3|109181.3|109209.8|109184.8|109203.7|109178.7|24
1737715510000|2025-01-24 10:45:10|109209|109184|109221.7|109196.7|109221.8|109196.8|109207.4|109182.4|13
1737715520000|2025-01-24 10:45:20|109221|109196|109222.6|109197.6|109224.3|109199.3|109214.3|109189.3|27
1737715530000|2025-01-24 10:45:30|109223.8|109198.8|109232.5|109207.5|109236.6|109211.6|109221.8|109196.8|13
1737715540000|2025-01-24 10:45:40|109231.3|109206.3|109235.3|109210.3|109236.5|109211.5|109231.3|109206.3|22
1737715550000|2025-01-24 10:45:50|109234.5|109209.5|109235.5|109210.5|109236|109211|109231.1|109206.1|10
1737715560000|2025-01-24 10:46:00|109234.4|109209.4|109237.5|109212.5|109238.9|109213.9|109232.1|109207.1|12
1737715570000|2025-01-24 10:46:10|109238.5|109213.5|109236.8|109211.8|109239.4|109214.4|109234.3|109209.3|9
1737715580000|2025-01-24 10:46:20|109235.4|109210.4|109218.7|109193.7|109236.4|109211.4|109216.9|109191.9|21
1737715590000|2025-01-24 10:46:30|109217.5|109192.5|109207.9|109182.9|109221.7|109196.7|109204.8|109179.8|23
1737715600000|2025-01-24 10:46:40|109208.8|109183.8|109209.7|109184.7|109212.2|109187.2|109208.8|109183.8|5
1737715610000|2025-01-24 10:46:50|109211.4|109186.4|109208.6|109183.6|109212.9|109187.9|109206.9|109181.9|11
1737715620000|2025-01-24 10:47:00|109207.7|109182.7|109208.5|109183.5|109208.5|109183.5|109207.7|109182.7|2
1737715630000|2025-01-24 10:47:10|109209.3|109184.3|109213.1|109188.1|109214.9|109189.9|109209.3|109184.3|10
1737715640000|2025-01-24 10:47:20|109212.2|109187.2|109208.3|109183.3|109214.1|109189.1|109206.3|109181.3|14
1737715650000|2025-01-24 10:47:30|109207.5|109182.5|109206.8|109181.8|109211.5|109186.5|109204.5|109179.5|8
1737715660000|2025-01-24 10:47:40|109208.8|109183.8|109214.5|109189.5|109219.3|109194.3|109206.9|109181.9|23
1737715670000|2025-01-24 10:47:50|109211|109186|109221|109196|109221.2|109196.2|109211|109186|8
1737715680000|2025-01-24 10:48:00|109220.2|109195.2|109215.3|109190.3|109222.1|109197.1|109215.3|109190.3|8
1737715690000|2025-01-24 10:48:10|109214.5|109189.5|109216.7|109191.7|109219.6|109194.6|109214.5|109189.5|6
1737715700000|2025-01-24 10:48:20|109215.8|109190.8|109200.2|109175.2|109215.8|109190.8|109199.2|109174.2|15
1737715710000|2025-01-24 10:48:30|109197.7|109172.7|109191.9|109166.9|109199.2|109174.2|109191.9|109166.9|14
1737715720000|2025-01-24 10:48:40|109190.6|109165.6|109190.1|109165.1|109190.6|109165.6|109188.3|109163.3|10
1737715730000|2025-01-24 10:48:50|109189.3|109164.3|109191.8|109166.8|109191.8|109166.8|109188.8|109163.8|9
1737715740000|2025-01-24 10:49:00|109192.7|109167.7|109193.5|109168.5|109193.7|109168.7|109188.8|109163.8|10
1737715750000|2025-01-24 10:49:10|109194.3|109169.3|109200.7|109175.7|109200.7|109175.7|109194.3|109169.3|9
1737715760000|2025-01-24 10:49:20|109201.6|109176.6|109202|109177|109204.1|109179.1|109201.3|109176.3|8
1737715770000|2025-01-24 10:49:30|109201.1|109176.1|109199.6|109174.6|109201.1|109176.1|109199.6|109174.6|3
1737715780000|2025-01-24 10:49:40|109200.5|109175.5|109198.9|109173.9|109201.5|109176.5|109198.9|109173.9|7
1737715790000|2025-01-24 10:49:50|109198|109173|109198|109173|109198|109173|109198|109173|1
1737715800000|2025-01-24 10:50:00|109199|109174|109206.5|109181.5|109210|109185|109199|109174|9
1737715810000|2025-01-24 10:50:10|109207.3|109182.3|109208.8|109183.8|109209.9|109184.9|109207.3|109182.3|3
1737715820000|2025-01-24 10:50:20|109208|109183|109204.1|109179.1|109208|109183|109204.1|109179.1|4
1737715830000|2025-01-24 10:50:30|109203.3|109178.3|109200.2|109175.2|109203.3|109178.3|109200.2|109175.2|4
1737715840000|2025-01-24 10:50:40|109200.9|109175.9|109208.7|109183.7|109209.5|109184.5|109200.9|109175.9|12
1737715850000|2025-01-24 10:50:50|109209.9|109184.9|109212.5|109187.5|109212.5|109187.5|109209.9|109184.9|2
1737715860000|2025-01-24 10:51:00|109213.3|109188.3|109208.7|109183.7|109213.3|109188.3|109208.7|109183.7|7
1737715870000|2025-01-24 10:51:10|109207.9|109182.9|109208.6|109183.6|109208.6|109183.6|109207.1|109182.1|5
1737715880000|2025-01-24 10:51:20|109207.8|109182.8|109211.3|109186.3|109212.1|109187.1|109207.8|109182.8|5
1737715890000|2025-01-24 10:51:30|109210.3|109185.3|109211.1|109186.1|109213.3|109188.3|109209.5|109184.5|9
1737715900000|2025-01-24 10:51:40|109209.5|109184.5|109197|109172|109209.5|109184.5|109193.2|109168.2|4
1737715910000|2025-01-24 10:51:50|109197.9|109172.9|109196.2|109171.2|109203.4|109178.4|109189.1|109164.1|27
1737715920000|2025-01-24 10:52:00|109197.2|109172.2|109191|109166|109198.1|109173.1|109191|109166|13
1737715930000|2025-01-24 10:52:10|109190.2|109165.2|109178.1|109153.1|109190.2|109165.2|109173.5|109148.5|26
1737715940000|2025-01-24 10:52:20|109175|109150|109175.6|109150.6|109193.8|109168.8|109172.6|109147.6|27
1737715950000|2025-01-24 10:52:30|109177.7|109152.7|109187.5|109162.5|109187.5|109162.5|109176.1|109151.1|16
1737715960000|2025-01-24 10:52:40|109186.6|109161.6|109184.1|109159.1|109186.6|109161.6|109184.1|109159.1|4
1737715970000|2025-01-24 10:52:50|109185.1|109160.1|109199.6|109174.6|109199.6|109174.6|109185.1|109160.1|11
1737715980000|2025-01-24 10:53:00|109198.7|109173.7|109202.7|109177.7|109203.1|109178.1|109198.7|109173.7|7
1737715990000|2025-01-24 10:53:10|109203.5|109178.5|109205.2|109180.2|109205.2|109180.2|109203.5|109178.5|5
1737716000000|2025-01-24 10:53:20|109207.7|109182.7|109219.4|109194.4|109220.2|109195.2|109207.7|109182.7|15
1737716010000|2025-01-24 10:53:30|109218.4|109193.4|109210.2|109185.2|109218.4|109193.4|109199.3|109174.3|23
1737716020000|2025-01-24 10:53:40|109211|109186|109217.6|109192.6|109217.6|109192.6|109211|109186|13
1737716030000|2025-01-24 10:53:50|109215.9|109190.9|109214.3|109189.3|109222.7|109197.7|109213.3|109188.3|12
1737716040000|2025-01-24 10:54:00|109216.2|109191.2|109210.9|109185.9|109216.2|109191.2|109200.8|109175.8|23
1737716050000|2025-01-24 10:54:10|109207.3|109182.3|109213.7|109188.7|109213.7|109188.7|109207.3|109182.3|9
1737716060000|2025-01-24 10:54:20|109212.7|109187.7|109212.9|109187.9|109215.5|109190.5|109205.9|109180.9|11
1737716070000|2025-01-24 10:54:30|109213.7|109188.7|109214.5|109189.5|109215.5|109190.5|109213.7|109188.7|3
1737716080000|2025-01-24 10:54:40|109215.7|109190.7|109217.4|109192.4|109218.3|109193.3|109210|109185|12
1737716090000|2025-01-24 10:54:50|109215.1|109190.1|109215.5|109190.5|109218.8|109193.8|109213.6|109188.6|10
1737716100000|2025-01-24 10:55:00|109210.8|109185.8|109207.5|109182.5|109211.9|109186.9|109203.7|109178.7|23
1737716110000|2025-01-24 10:55:10|109206.7|109181.7|109206.7|109181.7|109210.2|109185.2|109202.8|109177.8|18
1737716120000|2025-01-24 10:55:20|109210.2|109185.2|109206.3|109181.3|109210.2|109185.2|109205.6|109180.6|11
1737716130000|2025-01-24 10:55:30|109207.1|109182.1|109216.8|109191.8|109216.8|109191.8|109205.1|109180.1|18
1737716140000|2025-01-24 10:55:40|109215.9|109190.9|109217.9|109192.9|109219.2|109194.2|109210.9|109185.9|24
1737716150000|2025-01-24 10:55:50|109215.7|109190.7|109218.7|109193.7|109218.7|109193.7|109215.7|109190.7|3
1737716160000|2025-01-24 10:56:00|109217.1|109192.1|109221.5|109171.5|109222.8|109192.1|109208.4|109171.5|13
1737716170000|2025-01-24 10:56:10|109219.7|109169.7|109221.7|109171.7|109221.7|109171.7|109218|109168|8
1737716180000|2025-01-24 10:56:20|109219.8|109169.8|109221.9|109171.9|109221.9|109171.9|109219|109169|14
1737716190000|2025-01-24 10:56:30|109219|109169|109221.7|109171.7|109221.9|109171.9|109219|109169|11
1737716200000|2025-01-24 10:56:40|109220.8|109170.8|109219|109169|109221.8|109171.8|109209.7|109159.7|9
1737716210000|2025-01-24 10:56:50|109216.6|109166.6|109226.5|109176.5|109226.5|109176.5|109216.6|109166.6|10
1737716220000|2025-01-24 10:57:00|109224.4|109174.4|109225.8|109175.8|109225.8|109175.8|109221.7|109171.7|11
1737716230000|2025-01-24 10:57:10|109228.7|109178.7|109240.5|109190.5|109240.5|109190.5|109227.6|109177.6|9
1737716240000|2025-01-24 10:57:20|109239|109189|109240.5|109190.5|109240.5|109190.5|109239|109189|6
1737716250000|2025-01-24 10:57:30|109239.5|109189.5|109238.1|109188.1|109239.5|109189.5|109238.1|109188.1|6
1737716260000|2025-01-24 10:57:40|109236.3|109186.3|109250.9|109200.9|109250.9|109200.9|109234.2|109184.2|7
1737716270000|2025-01-24 10:57:50|109252.1|109202.1|109252.9|109202.9|109252.9|109202.9|109251.6|109201.6|4
1737716280000|2025-01-24 10:58:00|109250.6|109200.6|109250.6|109200.6|109250.6|109200.6|109250.6|109200.6|1
1737716290000|2025-01-24 10:58:10|109253.7|109203.7|109253.7|109203.7|109253.7|109203.7|109249.9|109199.9|4
1737716310000|2025-01-24 10:58:30|109253|109203|109229.6|109179.6|109253|109203|109229.6|109179.6|13
1737716320000|2025-01-24 10:58:40|109230.5|109180.5|109207|109157|109230.5|109180.5|109203.8|109153.8|19
1737716330000|2025-01-24 10:58:50|109209.6|109159.6|109200.2|109150.2|109213.4|109163.4|109199.1|109149.1|43
1737716340000|2025-01-24 10:59:00|109199|109149|109203.7|109153.7|109205.9|109155.9|109198|109148|17
1737716350000|2025-01-24 10:59:10|109205.6|109155.6|109207.9|109157.9|109209.9|109159.9|109204.3|109154.3|22
1737716360000|2025-01-24 10:59:20|109207.8|109157.8|109204.1|109154.1|109209.7|109159.7|109203.2|109153.2|17
1737716370000|2025-01-24 10:59:30|109205.9|109155.9|109204.9|109154.9|109206.7|109156.7|109201.1|109151.1|20
1737716380000|2025-01-24 10:59:40|109202.9|109152.9|109208.2|109158.2|109208.2|109158.2|109202.9|109152.9|16
1737716390000|2025-01-24 10:59:50|109207.2|109157.2|109196.8|109171.8|109217.7|109178.1|109196.8|109152.4|44
1737716400000|2025-01-24 11:00:00|109198.4|109173.4|109196.7|109171.7|109198.4|109173.4|109194.5|109169.5|6
1737716410000|2025-01-24 11:00:10|109192.3|109167.3|109210.1|109185.1|109215.9|109190.9|109192.3|109167.3|23
1737716420000|2025-01-24 11:00:20|109208.9|109183.9|109210.1|109185.1|109213.2|109188.2|109208.4|109183.4|4
1737716430000|2025-01-24 11:00:30|109208.5|109183.5|109208.6|109183.6|109210|109185|109208.5|109183.5|3
1737716440000|2025-01-24 11:00:40|109208.2|109183.2|109208.6|109183.6|109208.6|109183.6|109208.2|109183.2|2
1737716450000|2025-01-24 11:00:50|109206.5|109181.5|109205.5|109180.5|109209.6|109184.6|109205.5|109180.5|8
1737716460000|2025-01-24 11:01:00|109204.5|109179.5|109204.8|109179.8|109204.8|109179.8|109203|109178|4
1737716470000|2025-01-24 11:01:10|109203.8|109178.8|109206|109181|109212.5|109187.5|109202.9|109177.9|13
1737716480000|2025-01-24 11:01:20|109205.1|109180.1|109202.5|109177.5|109205.1|109180.1|109201.3|109176.3|8
1737716490000|2025-01-24 11:01:30|109201.2|109176.2|109196.9|109171.9|109201.6|109176.6|109196.9|109171.9|4
1737716510000|2025-01-24 11:01:50|109195.7|109170.7|109200.9|109175.9|109200.9|109175.9|109195.7|109170.7|2
1737716520000|2025-01-24 11:02:00|109199.3|109174.3|109210.7|109185.7|109212.1|109187.1|109199.3|109174.3|14
1737716530000|2025-01-24 11:02:10|109212.3|109187.3|109197.4|109172.4|109213.1|109188.1|109196.6|109171.6|12
1737716540000|2025-01-24 11:02:20|109196.5|109171.5|109198.8|109173.8|109201.2|109176.2|109196.2|109171.2|16
1737716550000|2025-01-24 11:02:30|109197.8|109172.8|109197.7|109172.7|109198.9|109173.9|109196.6|109171.6|6
1737716560000|2025-01-24 11:02:40|109198.5|109173.5|109195.6|109170.6|109198.9|109173.9|109195.6|109170.6|4
1737716570000|2025-01-24 11:02:50|109196.9|109171.9|109200.3|109175.3|109201.1|109176.1|109195.6|109170.6|5
1737716580000|2025-01-24 11:03:00|109201.4|109176.4|109203.9|109178.9|109205.4|109180.4|109201.4|109176.4|16
1737716590000|2025-01-24 11:03:10|109204.8|109179.8|109199.5|109174.5|109204.9|109179.9|109199.5|109174.5|6
1737716600000|2025-01-24 11:03:20|109200.6|109175.6|109203.2|109178.2|109205.7|109180.7|109200.6|109175.6|7
1737716610000|2025-01-24 11:03:30|109202.3|109177.3|109204.9|109179.9|109204.9|109179.9|109202.3|109177.3|11
1737716620000|2025-01-24 11:03:40|109204.1|109179.1|109205.4|109180.4|109205.4|109180.4|109197.4|109172.4|13
1737716630000|2025-01-24 11:03:50|109208.8|109183.8|109211.4|109186.4|109212.2|109187.2|109208.1|109183.1|8
1737716640000|2025-01-24 11:04:00|109210.6|109185.6|109201|109176|109211.4|109186.4|109201|109176|9
1737716660000|2025-01-24 11:04:20|109201.8|109176.8|109206.6|109181.6|109211.3|109186.3|109201.8|109176.8|6
1737716670000|2025-01-24 11:04:30|109208.3|109183.3|109205.8|109180.8|109208.3|109183.3|109203.6|109178.6|7
1737716680000|2025-01-24 11:04:40|109204.8|109179.8|109204.8|109179.8|109204.8|109179.8|109204.8|109179.8|1
1737716690000|2025-01-24 11:04:50|109205.6|109180.6|109206.5|109181.5|109210.9|109185.9|109205.6|109180.6|7
1737716700000|2025-01-24 11:05:00|109205.5|109180.5|109199.8|109174.8|109205.5|109180.5|109199|109174|4
1737716710000|2025-01-24 11:05:10|109199|109174|109199.2|109174.2|109205.3|109180.3|109199|109174|9
1737716720000|2025-01-24 11:05:20|109198|109173|109196|109171|109200|109175|109195.4|109170.4|8
1737716730000|2025-01-24 11:05:30|109195.1|109170.1|109191.8|109166.8|109195.1|109170.1|109191|109166|9
1737716740000|2025-01-24 11:05:40|109192.4|109167.4|109194|109169|109194|109169|109190.8|109165.8|9
1737716750000|2025-01-24 11:05:50|109193.2|109168.2|109158.5|109133.5|109193.2|109168.2|109157.7|109132.7|19
1737716760000|2025-01-24 11:06:00|109159.4|109134.4|109144.9|109119.9|109159.4|109134.4|109141.3|109116.3|16
1737716770000|2025-01-24 11:06:10|109144.1|109119.1|109124|109099|109144.1|109119.1|109124|109099|17
1737716780000|2025-01-24 11:06:20|109124.8|109099.8|109138.1|109113.1|109138.1|109113.1|109124.8|109099.8|12
1737716790000|2025-01-24 11:06:30|109136.9|109111.9|109140.9|109115.9|109152.1|109127.1|109136.9|109111.9|17
1737716800000|2025-01-24 11:06:40|109141.9|109116.9|109144.3|109119.3|109148.4|109123.4|109141.6|109116.6|14
1737716810000|2025-01-24 11:06:50|109141.7|109116.7|109139.3|109114.3|109141.7|109116.7|109137.5|109112.5|7
1737716820000|2025-01-24 11:07:00|109140.1|109115.1|109140.1|109115.1|109140.1|109115.1|109140.1|109115.1|1
1737716830000|2025-01-24 11:07:10|109140.2|109115.2|109139.1|109114.1|109141.4|109116.4|109137.8|109112.8|10
1737716840000|2025-01-24 11:07:20|109140|109115|109140.6|109115.6|109143.4|109118.4|109140|109115|5
1737716850000|2025-01-24 11:07:30|109140.2|109115.2|109146.6|109121.6|109146.6|109121.6|109138.9|109113.9|8
1737716860000|2025-01-24 11:07:40|109145.1|109120.1|109145.3|109120.3|109146.3|109121.3|109144.5|109119.5|8
1737716870000|2025-01-24 11:07:50|109146.6|109121.6|109167.7|109142.7|109168.7|109143.7|109146.6|109121.6|14
1737716880000|2025-01-24 11:08:00|109164.2|109139.2|109145.4|109120.4|109164.2|109139.2|109143.9|109118.9|11
1737716890000|2025-01-24 11:08:10|109144.6|109119.6|109151.7|109126.7|109151.7|109126.7|109144.6|109119.6|10
1737716900000|2025-01-24 11:08:20|109150.8|109125.8|109174.1|109149.1|109177.6|109152.6|109150.8|109125.8|28
1737716910000|2025-01-24 11:08:30|109179.7|109154.7|109188|109163|109188|109163|109178.7|109153.7|13
1737716920000|2025-01-24 11:08:40|109184.5|109159.5|109184.5|109159.5|109187.1|109162.1|109184.5|109159.5|9
1737716930000|2025-01-24 11:08:50|109186.1|109161.1|109185.4|109160.4|109189.9|109164.9|109182.8|109157.8|12
1737716940000|2025-01-24 11:09:00|109186.5|109161.5|109202.6|109177.6|109204.9|109179.9|109186.5|109161.5|17
1737716950000|2025-01-24 11:09:10|109205.9|109180.9|109206.6|109181.6|109208.6|109183.6|109201.9|109176.9|21
1737716960000|2025-01-24 11:09:20|109207.7|109182.7|109209.9|109184.9|109210.7|109185.7|109203.6|109178.6|17
1737716970000|2025-01-24 11:09:30|109210.8|109185.8|109209.1|109184.1|109216.3|109191.3|109206.6|109181.6|20
1737716980000|2025-01-24 11:09:40|109209.9|109184.9|109195.7|109170.7|109215.9|109190.9|109195.7|109170.7|29
1737716990000|2025-01-24 11:09:50|109196.7|109171.7|109200.7|109175.7|109200.7|109175.7|109185|109160|18
1737717000000|2025-01-24 11:10:00|109199.7|109174.7|109192.2|109167.2|109199.7|109174.7|109191.7|109166.7|13
1737717010000|2025-01-24 11:10:10|109191.7|109166.7|109191.7|109166.7|109191.7|109166.7|109191.7|109166.7|1
1737717020000|2025-01-24 11:10:20|109192.7|109167.7|109185.3|109160.3|109194.3|109169.3|109184|109159|16
1737717030000|2025-01-24 11:10:30|109187.4|109162.4|109191.1|109166.1|109193.9|109168.9|109187.4|109162.4|19
1737717040000|2025-01-24 11:10:40|109190.3|109165.3|109184.5|109159.5|109194|109169|109178.8|109153.8|25
1737717050000|2025-01-24 11:10:50|109183.7|109158.7|109197|109172|109201.6|109176.6|109183.6|109158.6|14
1737717060000|2025-01-24 11:11:00|109194.7|109169.7|109194.5|109169.5|109203|109178|109186.2|109161.2|26
1737717070000|2025-01-24 11:11:10|109191.6|109166.6|109203.7|109178.7|109203.7|109178.7|109190.4|109165.4|14
1737717080000|2025-01-24 11:11:20|109202.6|109177.6|109193.7|109168.7|109202.6|109177.6|109190.3|109165.3|23
1737717090000|2025-01-24 11:11:30|109192.1|109167.1|109186.1|109161.1|109192.1|109167.1|109182.8|109157.8|26
1737717100000|2025-01-24 11:11:40|109186.9|109161.9|109187.3|109162.3|109188.3|109163.3|109182.6|109157.6|15
1737717110000|2025-01-24 11:11:50|109186.5|109161.5|109192.2|109167.2|109196|109171|109186|109161|10
1737717120000|2025-01-24 11:12:00|109189.2|109164.2|109188.9|109163.9|109193.1|109168.1|109187.6|109162.6|8
1737717130000|2025-01-24 11:12:10|109188.1|109163.1|109198.5|109173.5|109198.5|109173.5|109188.1|109163.1|11
1737717140000|2025-01-24 11:12:20|109197.7|109172.7|109188.4|109163.4|109197.7|109172.7|109188.4|109163.4|7
1737717150000|2025-01-24 11:12:30|109189.7|109164.7|109169.2|109144.2|109189.7|109164.7|109169.2|109144.2|16
1737717160000|2025-01-24 11:12:40|109168.4|109143.4|109174.4|109149.4|109174.4|109149.4|109168.4|109143.4|10
1737717170000|2025-01-24 11:12:50|109175.7|109150.7|109172.3|109147.3|109175.7|109150.7|109170.8|109145.8|3
1737717180000|2025-01-24 11:13:00|109171.4|109146.4|109168|109143|109171.4|109146.4|109164.6|109139.6|14
1737717190000|2025-01-24 11:13:10|109167.2|109142.2|109172.7|109147.7|109173.6|109148.6|109165.5|109140.5|17
1737717200000|2025-01-24 11:13:20|109173.6|109148.6|109175.4|109150.4|109178.7|109153.7|109173.6|109148.6|11
1737717210000|2025-01-24 11:13:30|109176.2|109151.2|109168.4|109143.4|109177|109152|109167.7|109142.7|12
1737717220000|2025-01-24 11:13:40|109169.2|109144.2|109170|109145|109170.9|109145.9|109166.2|109141.2|7
1737717230000|2025-01-24 11:13:50|109169.2|109144.2|109169.3|109144.3|109172|109147|109168.4|109143.4|20
1737717240000|2025-01-24 11:14:00|109170.1|109145.1|109174.1|109149.1|109174.6|109149.6|109168.6|109143.6|18
1737717250000|2025-01-24 11:14:10|109175.2|109150.2|109186.7|109161.7|109186.7|109161.7|109173.5|109148.5|17
1737717260000|2025-01-24 11:14:20|109186.9|109161.9|109187.1|109162.1|109187.1|109162.1|109185.9|109160.9|3
1737717270000|2025-01-24 11:14:30|109186.1|109161.1|109186.1|109161.1|109186.1|109161.1|109186.1|109161.1|1
1737717280000|2025-01-24 11:14:40|109184.1|109159.1|109184.1|109159.1|109184.1|109159.1|109184.1|109159.1|1
1737717290000|2025-01-24 11:14:50|109182.1|109157.1|109177.4|109152.4|109183.7|109158.7|109175.3|109150.3|11
1737717300000|2025-01-24 11:15:00|109176.3|109151.3|109178.6|109153.6|109179.7|109154.7|109171.9|109146.9|14
1737717310000|2025-01-24 11:15:10|109179.8|109154.8|109186.9|109161.9|109191|109166|109179.8|109154.8|16
1737717320000|2025-01-24 11:15:20|109187.9|109162.9|109198.4|109173.4|109198.4|109173.4|109187.9|109162.9|4
1737717330000|2025-01-24 11:15:30|109197.4|109172.4|109193.9|109168.9|109197.4|109172.4|109193.8|109168.8|9
1737717340000|2025-01-24 11:15:40|109192.7|109167.7|109194.7|109169.7|109194.7|109169.7|109192.7|109167.7|12
1737717350000|2025-01-24 11:15:50|109192.7|109167.7|109194.4|109169.4|109199.6|109174.6|109188.5|109163.5|8
1737717360000|2025-01-24 11:16:00|109193.2|109168.2|109193.2|109168.2|109193.2|109168.2|109193.2|109168.2|1
1737717370000|2025-01-24 11:16:10|109202.5|109177.5|109196.7|109171.7|109202.5|109177.5|109194.6|109169.6|13
1737717380000|2025-01-24 11:16:20|109197.7|109172.7|109195.9|109170.9|109198.5|109173.5|109194.6|109169.6|6
1737717390000|2025-01-24 11:16:30|109196.7|109171.7|109191.9|109166.9|109201.8|109176.8|109191.9|109166.9|14
1737717400000|2025-01-24 11:16:40|109193.8|109168.8|109204.7|109179.7|109204.7|109179.7|109193.8|109168.8|6
1737717410000|2025-01-24 11:16:50|109203.6|109178.6|109186.4|109161.4|109203.6|109178.6|109186.4|109161.4|9
1737717420000|2025-01-24 11:17:00|109187.9|109162.9|109188.9|109163.9|109191.5|109166.5|109187.1|109162.1|11
1737717430000|2025-01-24 11:17:10|109189.9|109164.9|109184.9|109159.9|109191.2|109166.2|109184.9|109159.9|10
1737717440000|2025-01-24 11:17:20|109183.3|109158.3|109165.8|109140.8|109183.3|109158.3|109156|109131|21
1737717450000|2025-01-24 11:17:30|109165|109140|109167.5|109142.5|109168.6|109143.6|109165|109140|5
1737717460000|2025-01-24 11:17:40|109169.2|109144.2|109155.9|109130.9|109169.2|109144.2|109155.9|109130.9|7
1737717470000|2025-01-24 11:17:50|109156.9|109131.9|109168.4|109143.4|109168.4|109143.4|109156.9|109131.9|10
1737717480000|2025-01-24 11:18:00|109166.9|109141.9|109170.9|109145.9|109170.9|109145.9|109157.4|109132.4|27
1737717490000|2025-01-24 11:18:10|109166.3|109141.3|109166.6|109141.6|109169.3|109144.3|109160.8|109135.8|23
1737717500000|2025-01-24 11:18:20|109165.6|109140.6|109164|109139|109166.6|109141.6|109163.9|109138.9|9
1737717510000|2025-01-24 11:18:30|109167.5|109142.5|109166.6|109141.6|109167.5|109142.5|109166.6|109141.6|2
1737717520000|2025-01-24 11:18:40|109167.6|109142.6|109174.6|109149.6|109174.6|109149.6|109162.6|109137.6|23
1737717530000|2025-01-24 11:18:50|109173.2|109148.2|109167|109142|109173.2|109148.2|109165.6|109140.6|11
1737717540000|2025-01-24 11:19:00|109166.2|109141.2|109166.2|109141.2|109167|109142|109163.6|109138.6|7
1737717550000|2025-01-24 11:19:10|109165.2|109140.2|109167.3|109142.3|109167.3|109142.3|109163.5|109138.5|6
1737717560000|2025-01-24 11:19:20|109168|109143|109174.5|109149.5|109189.5|109149.5|109168|109137.6|12
1737717570000|2025-01-24 11:19:30|109173.7|109148.7|109172.8|109147.8|109174.5|109149.5|109172.8|109147.8|6
1737717580000|2025-01-24 11:19:40|109173.8|109148.8|109176|109151|109177.3|109152.3|109172.7|109147.7|10
1737717590000|2025-01-24 11:19:50|109175|109150|109172.5|109147.5|109180.2|109155.2|109170.3|109145.3|17
1737717600000|2025-01-24 11:20:00|109174.1|109149.1|109165.9|109140.9|109174.1|109149.1|109163.4|109138.4|19
1737717610000|2025-01-24 11:20:10|109165|109140|109168.3|109143.3|109168.3|109143.3|109163.4|109138.4|9
1737717620000|2025-01-24 11:20:20|109167.5|109142.5|109165.9|109140.9|109169.3|109144.3|109163.5|109138.5|10
1737717630000|2025-01-24 11:20:30|109164.9|109139.9|109161.5|109136.5|109164.9|109139.9|109159.5|109134.5|11
1737717640000|2025-01-24 11:20:40|109160.4|109135.4|109162.9|109137.9|109162.9|109137.9|109154|109129|9
1737717650000|2025-01-24 11:20:50|109161.9|109136.9|109153.1|109128.1|109161.9|109136.9|109152.1|109127.1|6
1737717660000|2025-01-24 11:21:00|109156.6|109131.6|109156.3|109131.3|109157.8|109132.8|109151.6|109126.6|21
1737717670000|2025-01-24 11:21:10|109157.1|109132.1|109163.5|109138.5|109169.2|109144.2|109157.1|109132.1|9
1737717680000|2025-01-24 11:21:20|109162.7|109137.7|109163.5|109138.5|109163.5|109138.5|109162.7|109137.7|2
1737717690000|2025-01-24 11:21:30|109164.5|109139.5|109163.6|109138.6|109165.3|109140.3|109163.6|109138.6|4
1737717700000|2025-01-24 11:21:40|109165.4|109140.4|109176.1|109151.1|109176.9|109151.9|109164.6|109139.6|18
1737717710000|2025-01-24 11:21:50|109178.1|109153.1|109175.3|109150.3|109181.4|109156.4|109173.6|109148.6|9
1737717720000|2025-01-24 11:22:00|109174.3|109149.3|109169.6|109144.6|109174.3|109149.3|109169.6|109144.6|4
1737717730000|2025-01-24 11:22:10|109168.7|109143.7|109167|109142|109168.7|109143.7|109161.6|109136.6|7
1737717740000|2025-01-24 11:22:20|109167.9|109142.9|109167.9|109142.9|109167.9|109142.9|109167.9|109142.9|1
1737717750000|2025-01-24 11:22:30|109166.3|109141.3|109169.3|109144.3|109169.3|109144.3|109163|109138|6
1737717760000|2025-01-24 11:22:40|109170.2|109145.2|109169.1|109144.1|109171.2|109146.2|109169.1|109144.1|5
1737717770000|2025-01-24 11:22:50|109167.4|109142.4|109187.4|109162.4|109187.4|109162.4|109159.7|109134.7|21
1737717780000|2025-01-24 11:23:00|109186.1|109161.1|109173|109148|109187.1|109162.1|109173|109148|14
1737717800000|2025-01-24 11:23:20|109171.9|109146.9|109171.9|109146.9|109171.9|109146.9|109171.9|109146.9|1
1737717810000|2025-01-24 11:23:30|109171|109146|109168.5|109143.5|109173|109148|109165.2|109140.2|20
1737717820000|2025-01-24 11:23:40|109168.4|109143.4|109171.7|109146.7|109178.6|109153.6|109168.1|109143.1|13
1737717830000|2025-01-24 11:23:50|109172.5|109147.5|109173.2|109148.2|109175.4|109150.4|109171.9|109146.9|11
1737717840000|2025-01-24 11:24:00|109174|109149|109178.4|109153.4|109185.6|109160.6|109174|109149|10
1737717850000|2025-01-24 11:24:10|109176.6|109151.6|109173|109148|109176.6|109151.6|109170.8|109145.8|10
1737717860000|2025-01-24 11:24:20|109173.8|109148.8|109174.5|109149.5|109179.4|109154.4|109173.8|109148.8|9
1737717870000|2025-01-24 11:24:30|109173.7|109148.7|109184.9|109159.9|109184.9|109159.9|109172.9|109147.9|7
1737717880000|2025-01-24 11:24:40|109184.4|109159.4|109172.5|109147.5|109184.4|109159.4|109168.3|109143.3|16
1737717890000|2025-01-24 11:24:50|109173.5|109148.5|109175.9|109150.9|109176.3|109151.3|109168.1|109143.1|14
1737717900000|2025-01-24 11:25:00|109174.6|109149.6|109174.2|109149.2|109175.7|109150.7|109165.4|109140.4|15
1737717910000|2025-01-24 11:25:10|109176.3|109151.3|109178.6|109153.6|109182.5|109157.5|109175|109150|13
1737717920000|2025-01-24 11:25:20|109177.6|109152.6|109181.2|109156.2|109181.2|109156.2|109172.7|109147.7|12
1737717930000|2025-01-24 11:25:30|109182|109157|109182.1|109157.1|109184.2|109159.2|109176.4|109151.4|17
1737717940000|2025-01-24 11:25:40|109183|109158|109177.1|109152.1|109183.3|109158.3|109175.6|109150.6|11
1737717950000|2025-01-24 11:25:50|109176.2|109151.2|109171.1|109146.1|109176.2|109151.2|109170.5|109145.5|11
1737717960000|2025-01-24 11:26:00|109171.9|109146.9|109167.7|109142.7|109171.9|109146.9|109167.7|109142.7|8
1737717970000|2025-01-24 11:26:10|109166.7|109141.7|109163.3|109138.3|109166.7|109141.7|109162.5|109137.5|6
1737717980000|2025-01-24 11:26:20|109164.1|109139.1|109167.3|109142.3|109169.9|109144.9|109164.1|109139.1|18
1737717990000|2025-01-24 11:26:30|109166.3|109141.3|109178.5|109153.5|109178.5|109153.5|109162.9|109137.9|14
1737718000000|2025-01-24 11:26:40|109179.3|109154.3|109174.1|109149.1|109179.7|109154.7|109173.3|109148.3|20
1737718010000|2025-01-24 11:26:50|109175.3|109150.3|109169.3|109144.3|109175.3|109150.3|109168.5|109143.5|8
1737718020000|2025-01-24 11:27:00|109168.5|109143.5|109165.4|109140.4|109168.5|109143.5|109162.6|109137.6|13
1737718030000|2025-01-24 11:27:10|109166.2|109141.2|109165.7|109140.7|109167.1|109142.1|109164.1|109139.1|13
1737718040000|2025-01-24 11:27:20|109164.1|109139.1|109165.1|109140.1|109166.9|109141.9|109164.1|109139.1|6
1737718050000|2025-01-24 11:27:30|109164.2|109139.2|109158.3|109133.3|109164.2|109139.2|109147.8|109122.8|20
1737718060000|2025-01-24 11:27:40|109157.3|109132.3|109153|109128|109157.3|109132.3|109152.9|109127.9|9
1737718070000|2025-01-24 11:27:50|109153.9|109128.9|109160.3|109135.3|109160.3|109135.3|109153|109128|4
1737718080000|2025-01-24 11:28:00|109161.4|109136.4|109155.6|109130.6|109161.4|109136.4|109155.6|109130.6|8
1737718090000|2025-01-24 11:28:10|109153.2|109128.2|109152.3|109127.3|109157.6|109132.6|109151.3|109126.3|12
1737718100000|2025-01-24 11:28:20|109151.3|109126.3|109155|109130|109159.3|109134.3|109145.4|109120.4|13
1737718110000|2025-01-24 11:28:30|109153.9|109128.9|109153|109128|109155.6|109130.6|109152.9|109127.9|7
1737718120000|2025-01-24 11:28:40|109153.8|109128.8|109155.1|109130.1|109159.4|109134.4|109153.8|109128.8|6
1737718130000|2025-01-24 11:28:50|109154.1|109129.1|109149.7|109124.7|109154.1|109129.1|109149.7|109124.7|6
1737718140000|2025-01-24 11:29:00|109159.8|109134.8|109168.9|109143.9|109169.9|109144.9|109159.8|109134.8|15
1737718150000|2025-01-24 11:29:10|109163.8|109138.8|109160.8|109135.8|109163.8|109138.8|109160.8|109135.8|3
1737718170000|2025-01-24 11:29:30|109165.3|109140.3|109161.5|109136.5|109170.5|109145.5|109161.5|109136.5|6
1737718180000|2025-01-24 11:29:40|109160.5|109135.5|109169.8|109144.8|109170.6|109145.6|109159.7|109134.7|11
1737718190000|2025-01-24 11:29:50|109170.6|109145.6|109181.9|109156.9|109182.8|109157.8|109170.6|109145.6|17
1737718200000|2025-01-24 11:30:00|109182.9|109157.9|109185.6|109160.6|109192.2|109167.2|109182.9|109157.9|15
1737718210000|2025-01-24 11:30:10|109186.5|109161.5|109190.6|109165.6|109190.6|109165.6|109186.5|109161.5|8
1737718220000|2025-01-24 11:30:20|109191.6|109166.6|109199.1|109174.1|109202.7|109177.7|109191.6|109166.6|19
1737718230000|2025-01-24 11:30:30|109196.9|109171.9|109184.5|109159.5|109199.1|109174.1|109183.7|109158.7|14
1737718240000|2025-01-24 11:30:40|109183.7|109158.7|109188.8|109163.8|109191.5|109166.5|109182.8|109157.8|13
1737718250000|2025-01-24 11:30:50|109189.1|109164.1|109199.2|109174.2|109199.2|109174.2|109188.1|109163.1|25
1737718260000|2025-01-24 11:31:00|109198.3|109173.3|109199.3|109174.3|109201.1|109176.1|109195|109170|14
1737718270000|2025-01-24 11:31:10|109198.3|109173.3|109199.2|109174.2|109199.2|109174.2|109198.3|109173.3|2
1737718280000|2025-01-24 11:31:20|109200|109175|109200.3|109175.3|109201.1|109176.1|109198.9|109173.9|12
1737718290000|2025-01-24 11:31:30|109200.1|109175.1|109199.2|109174.2|109200.3|109175.3|109199.2|109174.2|6
1737718300000|2025-01-24 11:31:40|109199.4|109174.4|109186.5|109161.5|109199.4|109174.4|109186.5|109161.5|17
1737718310000|2025-01-24 11:31:50|109191.4|109166.4|109193.2|109168.2|109193.2|109168.2|109186.4|109161.4|7
1737718320000|2025-01-24 11:32:00|109193.1|109168.1|109190.7|109165.7|109198.2|109173.2|109186.5|109161.5|19
1737718330000|2025-01-24 11:32:10|109187.3|109162.3|109193.8|109168.8|109197.6|109172.6|109187.3|109162.3|10
1737718340000|2025-01-24 11:32:20|109194.6|109169.6|109191.3|109166.3|109196|109171|109190.1|109165.1|18
1737718350000|2025-01-24 11:32:30|109193.5|109168.5|109206.3|109181.3|109206.3|109181.3|109190.3|109165.3|19
1737718360000|2025-01-24 11:32:40|109208.3|109183.3|109218.1|109193.1|109222.8|109197.8|109206.5|109181.5|23
1737718370000|2025-01-24 11:32:50|109219.6|109194.6|109223.1|109198.1|109223.1|109198.1|109218|109193|11
1737718380000|2025-01-24 11:33:00|109222.1|109197.1|109223.8|109198.8|109223.8|109198.8|109221.2|109196.2|5
1737718390000|2025-01-24 11:33:10|109224.7|109199.7|109233.3|109208.3|109237.4|109212.4|109224.7|109199.7|14
1737718400000|2025-01-24 11:33:20|109232.5|109207.5|109228.9|109203.9|109232.5|109207.5|109228.9|109203.9|7
1737718410000|2025-01-24 11:33:30|109229.7|109204.7|109231.7|109206.7|109232.3|109207.3|109229.2|109204.2|19
1737718420000|2025-01-24 11:33:40|109231|109206|109235.6|109210.6|109237.9|109212.9|109231|109206|10
1737718430000|2025-01-24 11:33:50|109236.5|109211.5|109244.4|109219.4|109254.7|109229.7|109236.5|109211.5|12
1737718440000|2025-01-24 11:34:00|109245.2|109220.2|109250.1|109225.1|109250.1|109225.1|109241.8|109216.8|16
1737718450000|2025-01-24 11:34:10|109246|109221|109247.3|109222.3|109248.6|109223.6|109245|109220|9
1737718460000|2025-01-24 11:34:20|109248.2|109223.2|109246.1|109221.1|109250.7|109225.7|109244.8|109219.8|14
1737718470000|2025-01-24 11:34:30|109244.8|109219.8|109252.3|109227.3|109252.3|109227.3|109244.6|109219.6|13
1737718480000|2025-01-24 11:34:40|109251.9|109226.9|109252.2|109227.2|109253.3|109228.3|109251.9|109226.9|6
1737718490000|2025-01-24 11:34:50|109253.2|109228.2|109255.5|109230.5|109256.4|109231.4|109253.2|109228.2|6
1737718500000|2025-01-24 11:35:00|109256.4|109231.4|109250.9|109225.9|109256.4|109231.4|109250.9|109225.9|6
1737718510000|2025-01-24 11:35:10|109250.2|109225.2|109253.4|109228.4|109265.4|109240.4|109244.7|109219.7|21
1737718520000|2025-01-24 11:35:20|109252.2|109227.2|109252|109227|109257.2|109232.2|109252|109227|9
1737718530000|2025-01-24 11:35:30|109253.2|109228.2|109257.7|109232.7|109257.7|109232.7|109241.8|109216.8|15
1737718540000|2025-01-24 11:35:40|109253.3|109228.3|109262.6|109237.6|109264.3|109239.3|109252.6|109227.6|11
1737718550000|2025-01-24 11:35:50|109260.5|109235.5|109255.7|109230.7|109260.5|109235.5|109253.5|109228.5|12
1737718560000|2025-01-24 11:36:00|109256.7|109231.7|109258.8|109233.8|109266.5|109241.5|109256.7|109231.7|17
1737718570000|2025-01-24 11:36:10|109259.1|109234.1|109262.4|109237.4|109263.5|109238.5|109259.1|109234.1|8
1737718580000|2025-01-24 11:36:20|109262.6|109237.6|109258.1|109233.1|109262.6|109237.6|109256.4|109231.4|15
1737718590000|2025-01-24 11:36:30|109256.5|109231.5|109254.5|109229.5|109261.6|109236.6|109249.1|109224.1|15
1737718600000|2025-01-24 11:36:40|109256.7|109231.7|109251.8|109226.8|109267.4|109242.4|109251.3|109226.3|18
1737718610000|2025-01-24 11:36:50|109252.2|109227.2|109249.1|109224.1|109253.1|109228.1|109249.1|109224.1|5
1737718620000|2025-01-24 11:37:00|109249.9|109224.9|109252.7|109227.7|109252.7|109227.7|109249.9|109224.9|8
1737718630000|2025-01-24 11:37:10|109252.3|109227.3|109258.2|109233.2|109261.7|109236.7|109252.3|109227.3|5
1737718640000|2025-01-24 11:37:20|109259.3|109234.3|109263.6|109238.6|109263.6|109238.6|109259.3|109234.3|8
1737718650000|2025-01-24 11:37:30|109262.9|109237.9|109247.6|109222.6|109263.6|109238.6|109247.6|109222.6|14
1737718660000|2025-01-24 11:37:40|109246.4|109221.4|109248.8|109223.8|109249.5|109224.5|109245|109220|12
1737718670000|2025-01-24 11:37:50|109247.8|109222.8|109240.1|109215.1|109247.9|109222.9|109238.9|109213.9|19
1737718680000|2025-01-24 11:38:00|109241.2|109216.2|109243.7|109218.7|109248.1|109223.1|109241.2|109216.2|16
1737718690000|2025-01-24 11:38:10|109245.1|109220.1|109246.3|109221.3|109246.8|109221.8|109241|109216|11
1737718700000|2025-01-24 11:38:20|109245.4|109220.4|109246.5|109221.5|109247|109222|109242.8|109217.8|9
1737718710000|2025-01-24 11:38:30|109247.4|109222.4|109252.2|109227.2|109257.8|109232.8|109247.4|109222.4|11
1737718720000|2025-01-24 11:38:40|109253.1|109228.1|109250.5|109225.5|109253.1|109228.1|109250.2|109225.2|6
1737718730000|2025-01-24 11:38:50|109251.4|109226.4|109246.2|109221.2|109280.9|109233.3|109245.9|109220.9|20
1737718740000|2025-01-24 11:39:00|109247.5|109222.5|109252.6|109227.6|109254.1|109229.1|109247.5|109222.5|10
1737718750000|2025-01-24 11:39:10|109254.1|109229.1|109247.9|109222.9|109254.1|109229.1|109247.9|109222.9|7
1737718760000|2025-01-24 11:39:20|109250.2|109225.2|109250.5|109225.5|109252|109227|109247.9|109222.9|5
1737718770000|2025-01-24 11:39:30|109249.1|109224.1|109258.8|109233.8|109263.2|109238.2|109243.5|109218.5|19
1737718780000|2025-01-24 11:39:40|109259|109234|109258.1|109233.1|109260.7|109235.7|109258.1|109233.1|6
1737718790000|2025-01-24 11:39:50|109259.2|109234.2|109259.9|109234.9|109259.9|109234.9|109258.4|109233.4|4
1737718800000|2025-01-24 11:40:00|109262.6|109237.6|109264.4|109239.4|109269|109244|109262.6|109237.6|13
1737718810000|2025-01-24 11:40:10|109264.6|109239.6|109267.4|109242.4|109268.9|109243.9|109264.6|109239.6|12
1737718820000|2025-01-24 11:40:20|109266.6|109241.6|109270.4|109245.4|109293|109245.4|109265.7|109233.7|17
1737718830000|2025-01-24 11:40:30|109271.2|109246.2|109270.3|109245.3|109273.7|109248.7|109270.2|109245.2|10
1737718840000|2025-01-24 11:40:40|109269.5|109244.5|109263.2|109238.2|109269.5|109244.5|109263.2|109238.2|7
1737718850000|2025-01-24 11:40:50|109264.1|109239.1|109260.6|109235.6|109264.1|109239.1|109256.7|109231.7|11
1737718860000|2025-01-24 11:41:00|109258.8|109233.8|109266.2|109241.2|109269.6|109244.6|109257.9|109232.9|19
1737718870000|2025-01-24 11:41:10|109268.5|109243.5|109262.5|109237.5|109268.5|109243.5|109262.5|109237.5|5
1737718880000|2025-01-24 11:41:20|109262.7|109237.7|109267.2|109242.2|109267.2|109242.2|109260.7|109235.7|12
1737718890000|2025-01-24 11:41:30|109266.4|109241.4|109266.3|109241.3|109266.4|109241.4|109265.4|109240.4|3
1737718900000|2025-01-24 11:41:40|109265.4|109240.4|109267.3|109242.3|109283.8|109258.8|109263.2|109238.2|15
1737718910000|2025-01-24 11:41:50|109268|109243|109285.2|109260.2|109287.2|109262.2|109267.1|109242.1|21
1737718920000|2025-01-24 11:42:00|109287.2|109262.2|109286.7|109261.7|109287.2|109262.2|109283.7|109258.7|11
1737718930000|2025-01-24 11:42:10|109285.7|109260.7|109281|109256|109285.7|109260.7|109280|109255|9
1737718940000|2025-01-24 11:42:20|109281.8|109256.8|109279.9|109254.9|109281.8|109256.8|109279.9|109254.9|5
1737718950000|2025-01-24 11:42:30|109279|109254|109278|109253|109281.6|109256.6|109274.5|109249.5|13
1737718960000|2025-01-24 11:42:40|109277|109252|109274.3|109249.3|109277|109252|109274.3|109249.3|6
1737718970000|2025-01-24 11:42:50|109275.1|109250.1|109276.2|109251.2|109285.9|109260.9|109274.3|109249.3|20
1737718980000|2025-01-24 11:43:00|109279.9|109254.9|109276.1|109251.1|109280.9|109255.9|109275.5|109250.5|15
1737718990000|2025-01-24 11:43:10|109275.5|109250.5|109278|109253|109281.1|109256.1|109275.5|109250.5|7
1737719000000|2025-01-24 11:43:20|109277.3|109252.3|109268.3|109243.3|109277.3|109252.3|109268.3|109243.3|11
1737719010000|2025-01-24 11:43:30|109267.5|109242.5|109266.7|109241.7|109267.7|109242.7|109265.1|109240.1|10
1737719020000|2025-01-24 11:43:40|109267.7|109242.7|109270.5|109245.5|109270.5|109245.5|109267.7|109242.7|3
1737719030000|2025-01-24 11:43:50|109269.6|109244.6|109269.6|109244.6|109269.6|109244.6|109269.6|109244.6|1
1737719050000|2025-01-24 11:44:10|109275.1|109250.1|109273.9|109248.9|109279.6|109254.6|109269.8|109244.8|11
1737719060000|2025-01-24 11:44:20|109274.7|109249.7|109282.2|109257.2|109287.2|109262.2|109274.7|109249.7|17
1737719070000|2025-01-24 11:44:30|109280.4|109255.4|109277.1|109252.1|109281.7|109256.7|109277.1|109252.1|10
1737719080000|2025-01-24 11:44:40|109278.1|109253.1|109278.8|109253.8|109280.3|109255.3|109278.1|109253.1|8
1737719090000|2025-01-24 11:44:50|109277.7|109252.7|109284.1|109259.1|109284.4|109259.4|109276.8|109251.8|8
1737719100000|2025-01-24 11:45:00|109283.4|109258.4|109283|109258|109285.6|109260.6|109283|109258|4
1737719110000|2025-01-24 11:45:10|109282.3|109257.3|109281.5|109256.5|109282.5|109257.5|109278.9|109253.9|19
1737719120000|2025-01-24 11:45:20|109279.9|109254.9|109286.5|109261.5|109286.8|109261.8|109278|109253|16
1737719130000|2025-01-24 11:45:30|109288.2|109263.2|109287.1|109262.1|109288.2|109263.2|109285|109260|6
1737719140000|2025-01-24 11:45:40|109287.8|109262.8|109271.3|109246.3|109287.8|109262.8|109268.8|109243.8|11
1737719150000|2025-01-24 11:45:50|109272.1|109247.1|109269|109244|109273.4|109248.4|109263.6|109238.6|12
1737719160000|2025-01-24 11:46:00|109267.5|109242.5|109264.5|109214.5|109280.4|109242.5|109262.8|109212.8|11
1737719170000|2025-01-24 11:46:10|109265.2|109215.2|109246.9|109221.9|109265.2|109231.3|109246|109215.2|17
1737719180000|2025-01-24 11:46:20|109247.8|109222.8|109241.4|109216.4|109252|109227|109236.4|109211.4|13
1737719190000|2025-01-24 11:46:30|109240.5|109215.5|109248.7|109223.7|109249.9|109224.9|109240.5|109215.5|22
1737719200000|2025-01-24 11:46:40|109270.7|109220.7|109266.2|109241.2|109274.6|109245.9|109248.7|109219.5|31
1737719210000|2025-01-24 11:46:50|109265.8|109240.8|109263.5|109238.5|109268.7|109243.7|109263.5|109238.5|9
1737719220000|2025-01-24 11:47:00|109261.1|109236.1|109262|109237|109268.1|109243.1|109259.2|109234.2|13
1737719230000|2025-01-24 11:47:10|109261|109236|109253.5|109228.5|109262|109237|109251.6|109226.6|14
1737719240000|2025-01-24 11:47:20|109252.4|109227.4|109248.2|109223.2|109252.9|109227.9|109242.7|109217.7|19
1737719250000|2025-01-24 11:47:30|109249|109224|109249.9|109224.9|109261.1|109236.1|109249|109224|14
1737719260000|2025-01-24 11:47:40|109249.1|109224.1|109253.8|109228.8|109253.8|109228.8|109248.8|109223.8|7
1737719270000|2025-01-24 11:47:50|109253.4|109228.4|109257|109232|109257|109232|109252.6|109227.6|5
1737719280000|2025-01-24 11:48:00|109257.9|109232.9|109259.2|109234.2|109260.3|109235.3|109257.9|109232.9|7
1737719290000|2025-01-24 11:48:10|109258.8|109233.8|109260.3|109235.3|109260.5|109235.5|109258.8|109233.8|8
1737719300000|2025-01-24 11:48:20|109260.2|109235.2|109241.2|109216.2|109260.2|109235.2|109241.2|109216.2|33
1737719310000|2025-01-24 11:48:30|109239.6|109214.6|109238.1|109213.1|109243.1|109218.1|109237|109212|11
1737719320000|2025-01-24 11:48:40|109238.8|109213.8|109241.7|109216.7|109243|109218|109238|109213|5
1737719330000|2025-01-24 11:48:50|109240.7|109215.7|109242.5|109217.5|109245.9|109220.9|109237.2|109212.2|15
1737719340000|2025-01-24 11:49:00|109236.8|109211.8|109243.5|109218.5|109245.3|109220.3|109236.8|109211.8|10
1737719350000|2025-01-24 11:49:10|109241.9|109216.9|109237.2|109212.2|109241.9|109216.9|109229.8|109204.8|22
1737719360000|2025-01-24 11:49:20|109238|109213|109237.7|109212.7|109241|109216|109237.7|109212.7|17
1737719370000|2025-01-24 11:49:30|109236.7|109211.7|109236.7|109211.7|109236.7|109211.7|109236.7|109211.7|1
1737719380000|2025-01-24 11:49:40|109237.5|109212.5|109236.8|109211.8|109238.2|109213.2|109234.4|109209.4|10
1737719390000|2025-01-24 11:49:50|109237.6|109212.6|109236.7|109211.7|109238.2|109213.2|109236.6|109211.6|8
1737719400000|2025-01-24 11:50:00|109237.6|109212.6|109241.7|109216.7|109247.2|109222.2|109237.6|109212.6|12
1737719410000|2025-01-24 11:50:10|109241.5|109216.5|109243.1|109218.1|109243.9|109218.9|109241.5|109216.5|5
1737719420000|2025-01-24 11:50:20|109243.6|109218.6|109237.3|109212.3|109244.3|109219.3|109237.3|109212.3|22
1737719430000|2025-01-24 11:50:30|109237.8|109212.8|109222.6|109197.6|109237.8|109212.8|109221|109196|16
1737719440000|2025-01-24 11:50:40|109221.7|109196.7|109224.5|109199.5|109224.5|109199.5|109221.7|109196.7|4
1737719450000|2025-01-24 11:50:50|109223.5|109198.5|109221.8|109196.8|109224.5|109199.5|109220.1|109195.1|10
1737719460000|2025-01-24 11:51:00|109223|109198|109232.4|109207.4|109236.5|109211.5|109223|109198|12
1737719470000|2025-01-24 11:51:10|109233|109208|109243.5|109218.5|109246.1|109221.1|109233|109208|13
1737719480000|2025-01-24 11:51:20|109244.3|109219.3|109247.4|109222.4|109247.4|109222.4|109244.3|109219.3|10
1737719490000|2025-01-24 11:51:30|109246.5|109221.5|109246.2|109221.2|109266.2|109221.5|109241.6|109216.2|7
1737719500000|2025-01-24 11:51:40|109247.7|109222.7|109247.8|109222.8|109247.8|109222.8|109243|109218|7
1737719510000|2025-01-24 11:51:50|109251.4|109226.4|109241.4|109216.4|109251.4|109226.4|109239.8|109214.8|17
1737719520000|2025-01-24 11:52:00|109242.3|109217.3|109246.8|109221.8|109246.8|109221.8|109242.3|109217.3|5
1737719540000|2025-01-24 11:52:20|109245.9|109220.9|109247.1|109222.1|109252.4|109227.4|109245.9|109220.9|16
1737719550000|2025-01-24 11:52:30|109246.8|109221.8|109242.3|109217.3|109246.8|109221.8|109241.8|109216.8|9
1737719560000|2025-01-24 11:52:40|109240.5|109215.5|109234.9|109209.9|109240.5|109215.5|109233.3|109208.3|11
1737719570000|2025-01-24 11:52:50|109233.3|109208.3|109233|109208|109238.7|109213.7|109230.3|109205.3|15
1737719580000|2025-01-24 11:53:00|109232|109207|109234.8|109209.8|109237.2|109212.2|109232|109207|9
1737719590000|2025-01-24 11:53:10|109234.1|109209.1|109233.3|109208.3|109236.8|109211.8|109232.7|109207.7|14
1737719600000|2025-01-24 11:53:20|109232.7|109207.7|109231.4|109206.4|109233.3|109208.3|109230.2|109205.2|6
1737719610000|2025-01-24 11:53:30|109236.5|109211.5|109229.3|109204.3|109236.5|109211.5|109227.7|109202.7|14
1737719620000|2025-01-24 11:53:40|109229.5|109204.5|109252.6|109227.6|109252.8|109227.8|109227.7|109202.7|16
1737719630000|2025-01-24 11:53:50|109251.6|109226.6|109252.9|109227.9|109256.3|109231.3|109249.8|109224.8|18
1737719640000|2025-01-24 11:54:00|109252.1|109227.1|109257.3|109232.3|109258.8|109233.8|109251.7|109226.7|20
1737719650000|2025-01-24 11:54:10|109256.3|109231.3|109260.7|109235.7|109262.6|109237.6|109253.6|109228.6|19
1737719660000|2025-01-24 11:54:20|109262.6|109237.6|109259.1|109234.1|109262.6|109237.6|109257.8|109232.8|12
1737719670000|2025-01-24 11:54:30|109258.2|109233.2|109251.3|109226.3|109258.2|109233.2|109250.8|109225.8|19
1737719680000|2025-01-24 11:54:40|109250.4|109225.4|109249.6|109224.6|109251.4|109226.4|109249.2|109224.2|10
1737719690000|2025-01-24 11:54:50|109248.6|109223.6|109249.3|109224.3|109249.5|109224.5|109244.6|109219.6|7
1737719700000|2025-01-24 11:55:00|109246.3|109221.3|109249.4|109224.4|109250.6|109225.6|109244.6|109219.6|15
1737719710000|2025-01-24 11:55:10|109249|109224|109248.4|109223.4|109249.3|109224.3|109247.2|109222.2|4
1737719720000|2025-01-24 11:55:20|109250.1|109225.1|109257.9|109232.9|109257.9|109232.9|109250.1|109225.1|6
1737719730000|2025-01-24 11:55:30|109258.9|109233.9|109264.3|109239.3|109286.5|109241.1|109254.8|109229.8|16
1737719740000|2025-01-24 11:55:40|109263.3|109238.3|109260.1|109235.1|109263.4|109238.4|109260.1|109235.1|8
1737719750000|2025-01-24 11:55:50|109259.2|109234.2|109261.1|109236.1|109262.1|109237.1|109258.2|109233.2|18
1737719760000|2025-01-24 11:56:00|109260.1|109235.1|109260.1|109235.1|109262.7|109237.7|109260|109235|6
1737719770000|2025-01-24 11:56:10|109260.8|109235.8|109277|109252|109278.8|109253.8|109260.8|109235.8|18
1737719780000|2025-01-24 11:56:20|109277.7|109252.7|109277.9|109252.9|109279.7|109254.7|109277|109252|5
1737719790000|2025-01-24 11:56:30|109277|109252|109278.1|109253.1|109279.3|109254.3|109277|109252|5
1737719800000|2025-01-24 11:56:40|109279.9|109254.9|109284.4|109259.4|109285.5|109260.5|109278.1|109253.1|10
1737719810000|2025-01-24 11:56:50|109283.6|109258.6|109283.6|109258.6|109286.5|109261.5|109283.6|109258.6|3
1737719820000|2025-01-24 11:57:00|109284|109259|109291.7|109266.7|109298|109273|109284|109259|14
1737719830000|2025-01-24 11:57:10|109292.2|109267.2|109296.7|109271.7|109305.5|109280.5|109292.2|109267.2|10
1737719840000|2025-01-24 11:57:20|109297.5|109272.5|109295|109270|109297.5|109272.5|109295|109270|3
1737719850000|2025-01-24 11:57:30|109295.8|109270.8|109315|109290|109317|109292|109295.8|109270.8|29
1737719860000|2025-01-24 11:57:40|109316|109291|109327.1|109302.1|109335.8|109310.8|109315.1|109290.1|31
1737719870000|2025-01-24 11:57:50|109328.8|109303.8|109323.3|109298.3|109333.8|109308.8|109323.3|109298.3|18
1737719880000|2025-01-24 11:58:00|109324.1|109299.1|109323.1|109298.1|109325|109300|109320.5|109295.5|10
1737719890000|2025-01-24 11:58:10|109320.1|109295.1|109323.3|109298.3|109328.4|109303.4|109319.5|109294.5|14
1737719900000|2025-01-24 11:58:20|109322.2|109297.2|109318.9|109293.9|109322.2|109297.2|109318.9|109293.9|5
1737719910000|2025-01-24 11:58:30|109319.5|109294.5|109325|109300|109325.3|109300.3|109319.5|109294.5|8
1737719920000|2025-01-24 11:58:40|109324.3|109299.3|109306.3|109281.3|109324.3|109299.3|109303.8|109264.7|21
1737719930000|2025-01-24 11:58:50|109305.3|109280.3|109307.1|109282.1|109308|109283|109302.4|109277.4|9
1737719940000|2025-01-24 11:59:00|109305.9|109280.9|109308.3|109283.3|109311.3|109286.3|109300.8|109275.8|27
1737719950000|2025-01-24 11:59:10|109307.3|109282.3|109308.4|109283.4|109313|109288|109305.4|109280.4|17
1737719960000|2025-01-24 11:59:20|109308.6|109283.6|109305.8|109280.8|109308.6|109283.6|109305.2|109280.2|15
1737719970000|2025-01-24 11:59:30|109305.1|109280.1|109296.1|109271.1|109305.1|109280.1|109296.1|109271.1|16
1737719980000|2025-01-24 11:59:40|109296.9|109271.9|109295.1|109270.1|109297.1|109272.1|109282.5|109257.5|11
1737719990000|2025-01-24 11:59:50|109295.9|109270.9|109295.5|109270.5|109297|109272|109294.7|109269.7|15
1737720000000|2025-01-24 12:00:00|109302.7|109277.7|109306.1|109281.1|109315.3|109290.3|109302.7|109277.7|35
1737720010000|2025-01-24 12:00:10|109310.2|109285.2|109323.2|109298.2|109326.3|109301.3|109306.1|109281.1|26
1737720020000|2025-01-24 12:00:20|109324|109299|109321.3|109296.3|109324|109299|109318.1|109293.1|11
1737720030000|2025-01-24 12:00:30|109322.3|109297.3|109326.3|109301.3|109328.2|109303.2|109322.3|109297.3|7
1737720040000|2025-01-24 12:00:40|109327.2|109302.2|109314.5|109289.5|109327.2|109302.2|109313.9|109288.9|22
1737720050000|2025-01-24 12:00:50|109313.9|109288.9|109322.3|109297.3|109322.3|109297.3|109313.9|109288.9|24
1737720060000|2025-01-24 12:01:00|109323.9|109298.9|109318.6|109293.6|109323.9|109298.9|109318.6|109293.6|12
1737720070000|2025-01-24 12:01:10|109319.5|109294.5|109321.7|109296.7|109322.5|109297.5|109317.1|109292.1|17
1737720080000|2025-01-24 12:01:20|109320.8|109295.8|109322.5|109297.5|109322.9|109297.9|109318.2|109293.2|7
1737720090000|2025-01-24 12:01:30|109321.7|109296.7|109310.6|109285.6|109321.7|109296.7|109306.6|109281.6|33
1737720100000|2025-01-24 12:01:40|109311.9|109286.9|109310.6|109285.6|109315.5|109290.5|109306|109281|17
1737720110000|2025-01-24 12:01:50|109311.6|109286.6|109317.2|109292.2|109323.3|109298.3|109310.8|109285.8|20
1737720120000|2025-01-24 12:02:00|109318.1|109293.1|109334.6|109309.6|109334.6|109309.6|109316.3|109291.3|24
1737720130000|2025-01-24 12:02:10|109334.4|109309.4|109324.6|109299.6|109334.4|109309.4|109323|109298|21
1737720140000|2025-01-24 12:02:20|109323|109298|109314.2|109289.2|109323|109298|109306|109281|18
1737720150000|2025-01-24 12:02:30|109314.9|109289.9|109325.1|109300.1|109335|109310|109314.9|109289.9|34
1737720160000|2025-01-24 12:02:40|109326|109301|109330.2|109305.2|109336.3|109311.3|109326|109301|18
1737720170000|2025-01-24 12:02:50|109331.1|109306.1|109332.8|109307.8|109335.4|109310.4|109330.1|109305.1|12
1737720180000|2025-01-24 12:03:00|109332.1|109307.1|109328.5|109303.5|109332.8|109307.8|109323.8|109298.8|8
1737720190000|2025-01-24 12:03:10|109327.6|109302.6|109322.7|109297.7|109327.6|109302.6|109322.7|109297.7|4
1737720200000|2025-01-24 12:03:20|109317.3|109292.3|109311.3|109286.3|109318.3|109293.3|109310.2|109285.2|10
1737720210000|2025-01-24 12:03:30|109312.3|109287.3|109315.2|109290.2|109315.2|109290.2|109311.3|109286.3|7
1737720220000|2025-01-24 12:03:40|109313.9|109288.9|109317.1|109292.1|109318.9|109293.9|109312.7|109287.7|12
1737720230000|2025-01-24 12:03:50|109317.9|109292.9|109319.6|109294.6|109320.5|109295.5|109317.9|109292.9|6
1737720240000|2025-01-24 12:04:00|109320.5|109295.5|109327.6|109302.6|109330.4|109305.4|109320.5|109295.5|17
1737720250000|2025-01-24 12:04:10|109328.6|109303.6|109321.3|109296.3|109329.6|109304.6|109318.4|109293.4|21
1737720260000|2025-01-24 12:04:20|109320.1|109295.1|109320.9|109295.9|109320.9|109295.9|109319.2|109294.2|4
1737720270000|2025-01-24 12:04:30|109320|109295|109320.9|109295.9|109320.9|109295.9|109319.2|109294.2|4
1737720290000|2025-01-24 12:04:50|109322|109297|109335.3|109310.3|109342.1|109317.1|109322|109297|13
1737720300000|2025-01-24 12:05:00|109334.5|109309.5|109327.4|109302.4|109334.5|109309.5|109325.7|109300.7|14
1737720310000|2025-01-24 12:05:10|109326.5|109301.5|109327.8|109302.8|109330|109305|109326|109301|9
1737720320000|2025-01-24 12:05:20|109329.5|109304.5|109328|109303|109329.5|109304.5|109326.1|109301.1|12
1737720330000|2025-01-24 12:05:30|109328.9|109303.9|109331.3|109306.3|109331.3|109306.3|109328.9|109303.9|4
1737720340000|2025-01-24 12:05:40|109332.2|109307.2|109332.3|109307.3|109335.5|109310.5|109330.4|109305.4|15
1737720350000|2025-01-24 12:05:50|109333.7|109308.7|109336.5|109311.5|109339.1|109314.1|109333.7|109308.7|6
1737720360000|2025-01-24 12:06:00|109337.4|109312.4|109336.8|109311.8|109341.8|109316.8|109336.8|109311.8|18
1737720370000|2025-01-24 12:06:10|109338.7|109313.7|109335.3|109310.3|109338.7|109313.7|109334.8|109309.8|8
1737720380000|2025-01-24 12:06:20|109334.8|109309.8|109343.1|109318.1|109343.1|109318.1|109334.8|109309.8|5
1737720390000|2025-01-24 12:06:30|109344|109319|109366.1|109341.1|109368.7|109342.8|109332.3|109307.3|23
1737720400000|2025-01-24 12:06:40|109365.1|109340.1|109361.1|109336.1|109371.5|109346.5|109356.9|109331.9|25
1737720410000|2025-01-24 12:06:50|109362.6|109337.6|109360.2|109335.2|109363.7|109338.7|109354.6|109329.6|22
1737720420000|2025-01-24 12:07:00|109359.4|109334.4|109362.9|109337.9|109363.8|109338.8|109359.4|109334.4|7
1737720430000|2025-01-24 12:07:10|109364.6|109339.6|109372.2|109347.2|109375.9|109350.9|109363.8|109338.8|11
1737720440000|2025-01-24 12:07:20|109371.3|109346.3|109371.9|109346.9|109373.5|109348.5|109369.5|109344.5|12
1737720450000|2025-01-24 12:07:30|109376.3|109351.3|109358.3|109333.3|109376.3|109351.3|109353.5|109328.5|24
1737720460000|2025-01-24 12:07:40|109357.5|109332.5|109355.6|109330.6|109357.8|109332.8|109355.6|109330.6|8
1737720470000|2025-01-24 12:07:50|109354.8|109329.8|109357.4|109332.4|109360.9|109335.9|109354.3|109329.3|13
1737720480000|2025-01-24 12:08:00|109358.6|109333.6|109357.8|109332.8|109359.2|109334.2|109352.9|109327.9|12
1737720490000|2025-01-24 12:08:10|109356.9|109331.9|109361.6|109336.6|109361.6|109336.6|109356.5|109331.5|6
1737720500000|2025-01-24 12:08:20|109362.7|109337.7|109369.4|109344.4|109372.3|109347.3|109362.7|109337.7|20
1737720510000|2025-01-24 12:08:30|109366.4|109341.4|109365.4|109340.4|109367.3|109342.3|109362.2|109337.2|8
1737720520000|2025-01-24 12:08:40|109363.4|109338.4|109371.4|109346.4|109371.9|109346.9|109363.4|109338.4|6
1737720530000|2025-01-24 12:08:50|109370.6|109345.6|109365.7|109340.7|109370.6|109345.6|109363.7|109338.7|8
1737720540000|2025-01-24 12:09:00|109364.9|109339.9|109362.5|109337.5|109365.7|109340.7|109360.7|109335.7|14
1737720550000|2025-01-24 12:09:10|109363.5|109338.5|109357.8|109332.8|109370|109345|109356.1|109331.1|21
1737720560000|2025-01-24 12:09:20|109359.4|109334.4|109365.5|109340.5|109375.9|109350.9|109359.4|109334.4|18
1737720570000|2025-01-24 12:09:30|109364.7|109339.7|109369.6|109344.6|109377.6|109352.6|109364.7|109339.7|25
1737720580000|2025-01-24 12:09:40|109370.6|109345.6|109372.4|109347.4|109380.1|109355.1|109370.6|109345.6|20
1737720590000|2025-01-24 12:09:50|109376.1|109351.1|109368.2|109343.2|109376.1|109351.1|109368.2|109343.2|20
1737720600000|2025-01-24 12:10:00|109367.3|109342.3|109363.7|109338.7|109367.3|109342.3|109362.5|109337.5|9
1737720610000|2025-01-24 12:10:10|109359.4|109334.4|109337.8|109312.8|109359.4|109334.4|109337.8|109312.8|21
1737720620000|2025-01-24 12:10:20|109338.6|109313.6|109346.4|109321.4|109347.7|109322.7|109338.6|109313.6|11
1737720630000|2025-01-24 12:10:30|109345.7|109320.7|109351.2|109326.2|109352.5|109327.5|109345.7|109320.7|14
1737720640000|2025-01-24 12:10:40|109352|109327|109360|109335|109362|109337|109352|109327|16
1737720650000|2025-01-24 12:10:50|109363.5|109338.5|109368.6|109343.6|109375.4|109350.4|109358.9|109333.9|19
1737720660000|2025-01-24 12:11:00|109368.7|109343.7|109366.8|109341.8|109371.9|109346.9|109366.8|109341.8|14
1737720670000|2025-01-24 12:11:10|109367.6|109342.6|109365.1|109340.1|109367.6|109342.6|109362.3|109337.3|7
1737720680000|2025-01-24 12:11:20|109365.9|109340.9|109369.6|109344.6|109372.6|109347.6|109365.9|109340.9|9
1737720690000|2025-01-24 12:11:30|109368.4|109343.4|109366.9|109341.9|109377|109352|109366.9|109341.9|18
1737720700000|2025-01-24 12:11:40|109368|109343|109372.8|109347.8|109372.8|109347.8|109367.3|109342.3|12
1737720710000|2025-01-24 12:11:50|109371.4|109346.4|109364.9|109339.9|109371.4|109346.4|109362.9|109337.9|7
1737720720000|2025-01-24 12:12:00|109365.6|109340.6|109365.1|109340.1|109366.4|109341.4|109360.1|109335.1|11
1737720730000|2025-01-24 12:12:10|109368.5|109343.5|109375.2|109350.2|109375.2|109350.2|109367.7|109342.7|12
1737720740000|2025-01-24 12:12:20|109374.4|109349.4|109367.5|109342.5|109374.4|109349.4|109367.5|109342.5|14
1737720750000|2025-01-24 12:12:30|109366.6|109341.6|109371.7|109346.7|109372.6|109347.6|109366.6|109341.6|9
1737720760000|2025-01-24 12:12:40|109372.6|109347.6|109380.9|109355.9|109382.9|109357.9|109372.6|109347.6|19
1737720770000|2025-01-24 12:12:50|109381.7|109356.7|109380.9|109355.9|109383.5|109358.5|109379.1|109354.1|19
1737720780000|2025-01-24 12:13:00|109379.8|109354.8|109376.2|109351.2|109379.8|109354.8|109376.2|109351.2|12
1737720790000|2025-01-24 12:13:10|109375.4|109350.4|109375.7|109350.7|109375.7|109350.7|109367.1|109342.1|15
1737720800000|2025-01-24 12:13:20|109376.6|109351.6|109379.2|109354.2|109379.2|109354.2|109376.6|109351.6|3
1737720810000|2025-01-24 12:13:30|109378.2|109353.2|109369.8|109344.8|109379.8|109354.8|109367.2|109342.2|17
1737720820000|2025-01-24 12:13:40|109369|109344|109365.5|109340.5|109369|109344|109364.7|109339.7|6
1737720830000|2025-01-24 12:13:50|109364.7|109339.7|109363.1|109338.1|109364.7|109339.7|109362.1|109337.1|5
1737720840000|2025-01-24 12:14:00|109363.8|109338.8|109367.1|109342.1|109369.8|109344.8|109362.3|109337.3|7
1737720850000|2025-01-24 12:14:10|109366.3|109341.3|109367.3|109342.3|109367.3|109342.3|109365.6|109340.6|6
1737720860000|2025-01-24 12:14:20|109366.4|109341.4|109366.9|109341.9|109368.7|109343.7|109366.1|109341.1|8
1737720870000|2025-01-24 12:14:30|109366|109341|109359.9|109334.9|109366|109341|109359.9|109334.9|14
1737720880000|2025-01-24 12:14:40|109359.4|109334.4|109372.1|109322.1|109372.6|109334.4|109359.4|109320.3|9
1737720890000|2025-01-24 12:14:50|109371.4|109321.4|109355.6|109330.6|109371.6|109330.7|109352.3|109317.9|15
1737720900000|2025-01-24 12:15:00|109356.4|109331.4|109351.1|109326.1|109356.4|109331.4|109349.4|109324.4|6
1737720910000|2025-01-24 12:15:10|109340.5|109315.5|109349.6|109324.6|109349.6|109324.6|109340.5|109315.5|20
1737720920000|2025-01-24 12:15:20|109350|109325|109339|109314|109350|109325|109337|109312|21
1737720930000|2025-01-24 12:15:30|109338.8|109313.8|109334|109309|109339.7|109314.7|109334|109309|12
1737720940000|2025-01-24 12:15:40|109332.8|109307.8|109323.5|109298.5|109332.8|109307.8|109323.5|109298.5|10
1737720950000|2025-01-24 12:15:50|109321.2|109296.2|109319.6|109294.6|109321.3|109296.3|109318.5|109293.5|9
1737720960000|2025-01-24 12:16:00|109319|109294|109329.5|109279.5|109331.6|109294.1|109318.9|109279.3|13
1737720970000|2025-01-24 12:16:10|109330.7|109280.7|109337.5|109287.5|109337.5|109287.5|109330.7|109280.7|6
1737720980000|2025-01-24 12:16:20|109338.4|109288.4|109338.5|109313.5|109345.7|109313.5|109322.9|109288.4|15
1737720990000|2025-01-24 12:16:30|109337.5|109312.5|109331|109306|109337.5|109312.5|109331|109306|6
1737721000000|2025-01-24 12:16:40|109330|109305|109326.6|109301.6|109330|109305|109320.2|109295.2|13
1737721010000|2025-01-24 12:16:50|109324.5|109299.5|109320.1|109295.1|109324.7|109299.7|109320.1|109295.1|15
1737721020000|2025-01-24 12:17:00|109321.1|109296.1|109320.5|109295.5|109321.1|109296.1|109319.6|109294.6|3
1737721030000|2025-01-24 12:17:10|109321.7|109296.7|109324.2|109299.2|109324.2|109299.2|109321.7|109296.7|3
1737721040000|2025-01-24 12:17:20|109323.3|109298.3|109317|109292|109324.2|109299.2|109315.3|109290.3|6
1737721050000|2025-01-24 12:17:30|109316|109291|109321.3|109296.3|109321.3|109296.3|109315.9|109290.9|6
1737721060000|2025-01-24 12:17:40|109320.5|109295.5|109320.3|109295.3|109323.8|109298.8|109320.3|109295.3|7
1737721070000|2025-01-24 12:17:50|109321.1|109296.1|109324.5|109299.5|109324.5|109299.5|109321.1|109296.1|4
1737721080000|2025-01-24 12:18:00|109323.3|109298.3|109323.3|109298.3|109323.3|109298.3|109321.5|109296.5|7
1737721090000|2025-01-24 12:18:10|109322.5|109297.5|109329.2|109304.2|109330|109305|109321.7|109296.7|9
1737721100000|2025-01-24 12:18:20|109327.5|109302.5|109330.8|109305.8|109330.8|109305.8|109327.5|109302.5|6
1737721110000|2025-01-24 12:18:30|109329.6|109304.6|109327.9|109302.9|109329.6|109304.6|109327.9|109302.9|2
1737721120000|2025-01-24 12:18:40|109326.9|109301.9|109319.7|109294.7|109327.7|109302.7|109318.1|109293.1|8
1737721130000|2025-01-24 12:18:50|109320.7|109295.7|109320.7|109295.7|109323.3|109298.3|109320.7|109295.7|6
1737721140000|2025-01-24 12:19:00|109321.6|109296.6|109321.6|109296.6|109321.6|109296.6|109321.6|109296.6|1
1737721150000|2025-01-24 12:19:10|109319.7|109294.7|109313.6|109288.6|109322.4|109297.4|109313.6|109288.6|10
1737721160000|2025-01-24 12:19:20|109314.5|109289.5|109307.1|109282.1|109316.3|109291.3|109306.7|109281.7|12
1737721170000|2025-01-24 12:19:30|109306.3|109281.3|109311.5|109286.5|109311.6|109286.6|109306.3|109281.3|10
1737721180000|2025-01-24 12:19:40|109311.3|109286.3|109306.1|109281.1|109311.3|109286.3|109306.1|109281.1|4
1737721190000|2025-01-24 12:19:50|109305.3|109280.3|109305.3|109280.3|109305.3|109280.3|109305.3|109280.3|1
1737721200000|2025-01-24 12:20:00|109306.3|109281.3|109319.3|109294.3|109328.1|109303.1|109306.3|109281.3|21
1737721210000|2025-01-24 12:20:10|109318.2|109293.2|109316.4|109291.4|109321.6|109296.6|109316.4|109291.4|11
1737721220000|2025-01-24 12:20:20|109317.2|109292.2|109311|109286|109317.2|109292.2|109309.4|109284.4|11
1737721230000|2025-01-24 12:20:30|109310.2|109285.2|109309.6|109284.6|109312.9|109287.9|109308.6|109283.6|13
1737721240000|2025-01-24 12:20:40|109310.4|109285.4|109308.6|109283.6|109312.2|109287.2|109307.4|109282.4|14
1737721250000|2025-01-24 12:20:50|109308.4|109283.4|109307.6|109282.6|109308.4|109283.4|109302.5|109277.5|8
1737721260000|2025-01-24 12:21:00|109307.7|109282.7|109302.4|109277.4|109308.7|109283.7|109302.4|109277.4|12
1737721270000|2025-01-24 12:21:10|109301.3|109276.3|109301.7|109276.7|109302|109277|109300.7|109275.7|5
1737721280000|2025-01-24 12:21:20|109299.2|109274.2|109303.3|109278.3|109303.3|109278.3|109294.7|109269.7|24
1737721290000|2025-01-24 12:21:30|109304.7|109279.7|109308.6|109283.6|109308.6|109283.6|109303.3|109278.3|10
1737721300000|2025-01-24 12:21:40|109308.1|109283.1|109307.2|109282.2|109308.1|109283.1|109305.4|109280.4|13
1737721310000|2025-01-24 12:21:50|109308.2|109283.2|109306.8|109281.8|109313.9|109288.9|109306.8|109281.8|10
1737721320000|2025-01-24 12:22:00|109306.9|109281.9|109309.1|109284.1|109309.1|109284.1|109306|109281|7
1737721330000|2025-01-24 12:22:10|109309|109284|109309.3|109284.3|109309.3|109284.3|109308.2|109283.2|6
1737721340000|2025-01-24 12:22:20|109310.4|109285.4|109314.3|109289.3|109322.7|109297.7|109310.4|109285.4|9
1737721350000|2025-01-24 12:22:30|109313.4|109288.4|109302.6|109277.6|109313.4|109288.4|109298.1|109273.1|19
1737721360000|2025-01-24 12:22:40|109303.4|109278.4|109309.1|109284.1|109309.1|109284.1|109302.5|109277.5|10
1737721370000|2025-01-24 12:22:50|109311.5|109286.5|109294.3|109269.3|109311.5|109286.5|109294.3|109269.3|22
1737721380000|2025-01-24 12:23:00|109293.5|109268.5|109302.4|109277.4|109303.6|109278.6|109293|109268|20
1737721390000|2025-01-24 12:23:10|109303.6|109278.6|109301.6|109276.6|109304.2|109279.2|109297.8|109272.8|17
1737721410000|2025-01-24 12:23:30|109302.9|109277.9|109292.5|109267.5|109303.6|109278.6|109291.2|109266.2|10
1737721420000|2025-01-24 12:23:40|109292|109267|109285.5|109260.5|109292.5|109267.5|109282.5|109257.5|20
1737721430000|2025-01-24 12:23:50|109284.7|109259.7|109292.8|109267.8|109295.8|109270.8|109283|109258|17
1737721440000|2025-01-24 12:24:00|109291.8|109266.8|109267.5|109242.5|109291.8|109266.8|109265.5|109240.5|21
1737721450000|2025-01-24 12:24:10|109266.7|109241.7|109268.9|109243.9|109269.9|109244.9|109264.7|109239.7|12
1737721460000|2025-01-24 12:24:20|109266.4|109241.4|109265.4|109240.4|109266.4|109241.4|109265.4|109240.4|4
1737721470000|2025-01-24 12:24:30|109264.4|109239.4|109262.9|109237.9|109265.4|109240.4|109261.8|109236.8|9
1737721480000|2025-01-24 12:24:40|109261.9|109236.9|109263.5|109238.5|109264.4|109239.4|109261.9|109236.9|4
1737721490000|2025-01-24 12:24:50|109264.3|109239.3|109263.2|109238.2|109264.3|109239.3|109262.2|109237.2|6
1737721500000|2025-01-24 12:25:00|109264|109239|109281.1|109256.1|109284.7|109259.7|109264|109239|18
1737721510000|2025-01-24 12:25:10|109282.1|109257.1|109275.9|109250.9|109282.1|109257.1|109275.1|109250.1|15
1737721520000|2025-01-24 12:25:20|109276.7|109251.7|109265.5|109240.5|109276.7|109251.7|109265.5|109240.5|12
1737721530000|2025-01-24 12:25:30|109266.5|109241.5|109267.1|109242.1|109268.6|109243.6|109265.8|109240.8|13
1737721540000|2025-01-24 12:25:40|109266.3|109241.3|109266.3|109241.3|109266.3|109241.3|109266.3|109241.3|1
1737721550000|2025-01-24 12:25:50|109265.5|109240.5|109257.4|109232.4|109265.5|109240.5|109253.7|109228.7|18
1737721560000|2025-01-24 12:26:00|109257.9|109232.9|109254.3|109229.3|109264|109239|109254|109229|12
1737721570000|2025-01-24 12:26:10|109255.4|109230.4|109252.7|109227.7|109256.9|109231.9|109252.7|109227.7|9
1737721580000|2025-01-24 12:26:20|109253.5|109228.5|109253.5|109228.5|109253.5|109228.5|109252.7|109227.7|3
1737721590000|2025-01-24 12:26:30|109255.5|109230.5|109261.5|109236.5|109261.5|109236.5|109250.3|109225.3|26
1737721600000|2025-01-24 12:26:40|109262.2|109237.2|109263.3|109238.3|109264.2|109239.2|109261.4|109236.4|11
1737721610000|2025-01-24 12:26:50|109261.8|109236.8|109258.1|109233.1|109261.8|109236.8|109251.1|109226.1|11
1737721620000|2025-01-24 12:27:00|109257.2|109232.2|109257.8|109232.8|109258.5|109233.5|109255|109230|19
1737721630000|2025-01-24 12:27:10|109260.4|109235.4|109260.9|109235.9|109260.9|109235.9|109258.3|109233.3|5
1737721640000|2025-01-24 12:27:20|109259.1|109234.1|109258.1|109233.1|109259.3|109234.3|109253.8|109228.8|19
1737721650000|2025-01-24 12:27:30|109257.1|109232.1|109257.2|109232.2|109257.2|109232.2|109257.1|109232.1|2
1737721660000|2025-01-24 12:27:40|109256.3|109231.3|109252.2|109227.2|109256.3|109231.3|109251|109226|14
1737721670000|2025-01-24 12:27:50|109253.1|109228.1|109254.5|109229.5|109254.9|109229.9|109253.1|109228.1|7
1737721680000|2025-01-24 12:28:00|109253.7|109228.7|109252.5|109227.5|109268.8|109243.8|109248.8|109223.8|20
1737721690000|2025-01-24 12:28:10|109255|109230|109266.8|109241.8|109267.7|109242.7|109255|109230|16
1737721700000|2025-01-24 12:28:20|109267.7|109242.7|109266.1|109241.1|109267.7|109242.7|109262.4|109237.4|12
1737721710000|2025-01-24 12:28:30|109264.8|109239.8|109262.2|109237.2|109264.8|109239.8|109261.4|109236.4|5
1737721720000|2025-01-24 12:28:40|109260.9|109235.9|109252.8|109227.8|109260.9|109235.9|109249.6|109224.6|24
1737721730000|2025-01-24 12:28:50|109251|109226|109251.5|109226.5|109257.7|109232.7|109246.2|109221.2|21
1737721740000|2025-01-24 12:29:00|109252.9|109227.9|109244.5|109219.5|109252.9|109227.9|109244|109219|10
1737721750000|2025-01-24 12:29:10|109245.5|109220.5|109246.3|109221.3|109247.7|109222.7|109245.5|109220.5|7
1737721760000|2025-01-24 12:29:20|109247.3|109222.3|109243.7|109218.7|109250.3|109225.3|109240.5|109215.5|10
1737721770000|2025-01-24 12:29:30|109244.5|109219.5|109243.6|109218.6|109244.5|109219.5|109238.2|109213.2|16
1737721780000|2025-01-24 12:29:40|109243.1|109218.1|109242|109217|109247.7|109222.7|109242|109217|13
1737721790000|2025-01-24 12:29:50|109243.5|109218.5|109241.8|109216.8|109247.7|109222.7|109241|109216|13
1737721800000|2025-01-24 12:30:00|109241|109216|109236.9|109211.9|109248|109223|109236.9|109211.9|13
1737721810000|2025-01-24 12:30:10|109236.1|109211.1|109236.1|109211.1|109236.1|109211.1|109236.1|109211.1|1
1737721820000|2025-01-24 12:30:20|109237|109212|109231.4|109206.4|109242.5|109217.5|109229.7|109204.7|16
1737721830000|2025-01-24 12:30:30|109230.1|109205.1|109228.4|109203.4|109230.1|109205.1|109228.4|109203.4|3
1737721840000|2025-01-24 12:30:40|109229.3|109204.3|109246.3|109196.3|109247.5|109208.8|109229.3|109196.3|8
1737721850000|2025-01-24 12:30:50|109247.5|109197.5|109251.2|109201.2|109251.2|109201.2|109246.3|109196.3|6
1737721860000|2025-01-24 12:31:00|109251.7|109201.7|109242.2|109217.2|109256.6|109219.7|109242.2|109200.6|12
1737721870000|2025-01-24 12:31:10|109243.5|109218.5|109232.6|109207.6|109243.5|109218.5|109231.6|109206.6|11
1737721880000|2025-01-24 12:31:20|109233.4|109208.4|109233.9|109208.9|109233.9|109208.9|109232.6|109207.6|5
1737721890000|2025-01-24 12:31:30|109233.1|109208.1|109233.8|109208.8|109233.9|109208.9|109233.1|109208.1|4
1737721900000|2025-01-24 12:31:40|109232.6|109207.6|109232.1|109207.1|109233.5|109208.5|109229.3|109204.3|10
1737721910000|2025-01-24 12:31:50|109233|109208|109233|109208|109233|109208|109233|109208|1
1737721920000|2025-01-24 12:32:00|109233.9|109208.9|109234.7|109209.7|109234.7|109209.7|109233|109208|4
1737721930000|2025-01-24 12:32:10|109233.9|109208.9|109240.7|109215.7|109241.2|109216.2|109233.9|109208.9|8
1737721940000|2025-01-24 12:32:20|109243.3|109218.3|109247|109222|109247|109222|109240.2|109215.2|14
1737721950000|2025-01-24 12:32:30|109248|109223|109249.8|109224.8|109256.9|109231.9|109248|109223|14
1737721960000|2025-01-24 12:32:40|109248.5|109223.5|109250.2|109225.2|109250.2|109225.2|109248.5|109223.5|3
1737721970000|2025-01-24 12:32:50|109249.4|109224.4|109255.4|109230.4|109256.9|109231.9|109249.4|109224.4|19
1737721980000|2025-01-24 12:33:00|109263.4|109238.4|109254.5|109229.5|109263.4|109238.4|109254.5|109229.5|2
1737721990000|2025-01-24 12:33:10|109255.6|109230.6|109255.6|109230.6|109255.6|109230.6|109254.7|109229.7|3
1737722000000|2025-01-24 12:33:20|109260.9|109235.9|109263.9|109238.9|109266|109241|109260.9|109235.9|13
1737722010000|2025-01-24 12:33:30|109264.1|109239.1|109262.7|109237.7|109264.4|109239.4|109262.5|109237.5|6
1737722020000|2025-01-24 12:33:40|109264.4|109239.4|109264.2|109239.2|109264.4|109239.4|109262.7|109237.7|11
1737722030000|2025-01-24 12:33:50|109263.4|109238.4|109256.2|109231.2|109263.4|109238.4|109256.2|109231.2|5
1737722040000|2025-01-24 12:34:00|109257.1|109232.1|109260.5|109235.5|109263|109238|109257.1|109232.1|4
1737722050000|2025-01-24 12:34:10|109259.5|109234.5|109258.4|109233.4|109261.9|109236.9|109258.4|109233.4|5
1737722060000|2025-01-24 12:34:20|109257.5|109232.5|109250.1|109225.1|109259.8|109234.8|109249.3|109224.3|11
1737722070000|2025-01-24 12:34:30|109251|109226|109248.9|109223.9|109251.8|109226.8|109248.9|109223.9|6
1737722080000|2025-01-24 12:34:40|109249.8|109224.8|109251.2|109226.2|109251.2|109226.2|109244.8|109219.8|12
1737722090000|2025-01-24 12:34:50|109250.3|109225.3|109246.5|109221.5|109250.3|109225.3|109241.7|109216.7|10
1737722100000|2025-01-24 12:35:00|109245.7|109220.7|109244.7|109219.7|109246.5|109221.5|109244.7|109219.7|4
1737722110000|2025-01-24 12:35:10|109245.7|109220.7|109251.4|109226.4|109253|109228|109244|109219|14
1737722120000|2025-01-24 12:35:20|109252.2|109227.2|109251.4|109226.4|109252.2|109227.2|109250.5|109225.5|6
1737722130000|2025-01-24 12:35:30|109250.4|109225.4|109252.2|109227.2|109252.2|109227.2|109250.4|109225.4|3
1737722140000|2025-01-24 12:35:40|109251.3|109226.3|109241.4|109216.4|109251.3|109226.3|109239.4|109214.4|15
1737722150000|2025-01-24 12:35:50|109242|109217|109242.2|109217.2|109246|109221|109241.7|109216.7|16
1737722160000|2025-01-24 12:36:00|109241.4|109216.4|109241.4|109216.4|109241.7|109216.7|109241.4|109216.4|3
1737722170000|2025-01-24 12:36:10|109242.5|109217.5|109246.4|109221.4|109248.1|109223.1|109242.5|109217.5|7
1737722180000|2025-01-24 12:36:20|109245|109220|109240.9|109215.9|109251.5|109226.5|109240.9|109215.9|15
1737722190000|2025-01-24 12:36:30|109242.1|109217.1|109257.9|109232.9|109264.5|109239.5|109242.1|109217.1|14
1737722200000|2025-01-24 12:36:40|109259.5|109234.5|109269.6|109244.6|109269.6|109244.6|109259.5|109234.5|14
1737722210000|2025-01-24 12:36:50|109265|109240|109266.5|109241.5|109266.5|109241.5|109259.6|109234.6|20
1737722220000|2025-01-24 12:37:00|109262.6|109237.6|109262.4|109237.4|109269.7|109244.7|109262.4|109237.4|24
1737722230000|2025-01-24 12:37:10|109262.3|109237.3|109262.1|109237.1|109264|109239|109262|109237|6
1737722240000|2025-01-24 12:37:20|109262.8|109237.8|109272.3|109247.3|109272.3|109247.3|109262.8|109237.8|7
1737722250000|2025-01-24 12:37:30|109271.5|109246.5|109272.9|109247.9|109276.3|109251.3|109271.5|109246.5|12
1737722260000|2025-01-24 12:37:40|109272|109247|109270.7|109245.7|109274.2|109249.2|109268.3|109243.3|14
1737722270000|2025-01-24 12:37:50|109271.5|109246.5|109272.4|109247.4|109272.4|109247.4|109271.5|109246.5|2
1737722280000|2025-01-24 12:38:00|109273.2|109248.2|109269.6|109244.6|109273.2|109248.2|109268.8|109243.8|8
1737722290000|2025-01-24 12:38:10|109268.8|109243.8|109267.7|109242.7|109269.6|109244.6|109266.8|109241.8|5
1737722300000|2025-01-24 12:38:20|109268.3|109243.3|109268.3|109243.3|109268.3|109243.3|109267.3|109242.3|3
1737722310000|2025-01-24 12:38:30|109270|109245|109267.9|109242.9|109270|109245|109266.5|109241.5|12
1737722320000|2025-01-24 12:38:40|109268.9|109243.9|109272.4|109247.4|109274|109249|109268.9|109243.9|12
1737722330000|2025-01-24 12:38:50|109273.2|109248.2|109280.6|109255.6|109280.6|109255.6|109273.2|109248.2|5
1737722340000|2025-01-24 12:39:00|109278.9|109253.9|109277.2|109252.2|109281.1|109256.1|109277.2|109252.2|7
1737722350000|2025-01-24 12:39:10|109279|109254|109278.8|109253.8|109279.8|109254.8|109278|109253|6
1737722360000|2025-01-24 12:39:20|109279.9|109254.9|109283.8|109258.8|109283.8|109258.8|109279.3|109254.3|7
1737722370000|2025-01-24 12:39:30|109284.6|109259.6|109286.9|109261.9|109288.2|109263.2|109284.6|109259.6|7
1737722380000|2025-01-24 12:39:40|109287.9|109262.9|109287.8|109262.8|109289.9|109264.9|109287.8|109262.8|7
1737722390000|2025-01-24 12:39:50|109289.8|109264.8|109287.8|109262.8|109289.8|109264.8|109287.8|109262.8|8
1737722400000|2025-01-24 12:40:00|109289.8|109264.8|109289.6|109264.6|109301.7|109276.7|109286.5|109261.5|18
1737722410000|2025-01-24 12:40:10|109290.4|109265.4|109295.2|109270.2|109295.5|109270.5|109290.4|109265.4|9
1737722420000|2025-01-24 12:40:20|109295.8|109270.8|109294.3|109269.3|109295.8|109270.8|109292|109267|6
1737722430000|2025-01-24 12:40:30|109292|109267|109288|109263|109293.5|109268.5|109287.8|109262.8|11
1737722440000|2025-01-24 12:40:40|109289.1|109264.1|109294|109269|109294|109269|109289.1|109264.1|9
1737722450000|2025-01-24 12:40:50|109293.5|109268.5|109289.4|109264.4|109293.5|109268.5|109288.4|109263.4|10
1737722460000|2025-01-24 12:41:00|109290.5|109265.5|109290|109265|109290.5|109265.5|109289.5|109264.5|4
1737722470000|2025-01-24 12:41:10|109289.2|109264.2|109287.2|109262.2|109289.2|109264.2|109284|109259|16
1737722480000|2025-01-24 12:41:20|109289.2|109264.2|109287.2|109262.2|109289.2|109264.2|109286.5|109261.5|4
1737722500000|2025-01-24 12:41:40|109287.7|109262.7|109286.7|109261.7|109288.5|109263.5|109285.4|109260.4|7
1737722510000|2025-01-24 12:41:50|109288.7|109263.7|109286.8|109261.8|109288.7|109263.7|109286.7|109261.7|8
1737722520000|2025-01-24 12:42:00|109285.3|109260.3|109278.4|109253.4|109295.7|109260.3|109277|109238.4|24
1737722530000|2025-01-24 12:42:10|109279.2|109254.2|109279.2|109254.2|109279.2|109254.2|109279.2|109254.2|1
1737722540000|2025-01-24 12:42:20|109278.4|109253.4|109278.3|109253.3|109295.9|109257.2|109275.2|109241.3|17
1737722550000|2025-01-24 12:42:30|109280.1|109255.1|109279.9|109254.9|109280.1|109255.1|109278.3|109253.3|4
1737722570000|2025-01-24 12:42:50|109285.6|109260.6|109278|109253|109289.6|109264.6|109278|109253|11
1737722580000|2025-01-24 12:43:00|109279.8|109254.8|109278.5|109253.5|109280|109255|109277.7|109252.7|8
1737722590000|2025-01-24 12:43:10|109280.4|109255.4|109282|109257|109282|109257|109278.5|109253.5|7
1737722600000|2025-01-24 12:43:20|109282.9|109257.9|109279.7|109254.7|109286.8|109261.8|109278.1|109253.1|14
1737722610000|2025-01-24 12:43:30|109278.9|109253.9|109282.5|109257.5|109282.5|109257.5|109271.6|109246.6|18
1737722620000|2025-01-24 12:43:40|109280.9|109255.9|109285.9|109260.9|109298.9|109264.7|109280|109248.9|14
1737722630000|2025-01-24 12:43:50|109284.9|109259.9|109284.9|109259.9|109284.9|109259.9|109284.9|109259.9|1
1737722640000|2025-01-24 12:44:00|109284.1|109259.1|109284.9|109259.9|109285.1|109260.1|109284.1|109259.1|3
1737722650000|2025-01-24 12:44:10|109285.1|109260.1|109279.6|109254.6|109285.1|109260.1|109279.6|109254.6|5
1737722670000|2025-01-24 12:44:30|109280.7|109255.7|109283.4|109258.4|109285.3|109260.3|109280.7|109255.7|11
1737722680000|2025-01-24 12:44:40|109283.1|109258.1|109283.1|109258.1|109284.1|109259.1|109283.1|109258.1|3
1737722690000|2025-01-24 12:44:50|109282.8|109257.8|109289.6|109264.6|109289.6|109264.6|109282.8|109257.8|4
1737722700000|2025-01-24 12:45:00|109290.6|109265.6|109299.1|109274.1|109299.1|109274.1|109290.6|109265.6|7
1737722710000|2025-01-24 12:45:10|109299.6|109274.6|109301.3|109276.3|109301.3|109276.3|109299.6|109274.6|5
1737722720000|2025-01-24 12:45:20|109300.4|109275.4|109305.1|109280.1|109305.1|109280.1|109300.4|109275.4|5
1737722730000|2025-01-24 12:45:30|109309.6|109284.6|109309.9|109284.9|109313|109288|109308.8|109283.8|4
1737722740000|2025-01-24 12:45:40|109311.2|109286.2|109310.7|109285.7|109311.2|109286.2|109310.7|109285.7|2
1737722750000|2025-01-24 12:45:50|109306|109281|109306|109281|109306|109281|109306|109281|1
1737722760000|2025-01-24 12:46:00|109306.8|109281.8|109326.8|109301.8|109326.8|109301.8|109306.8|109281.8|9
1737722770000|2025-01-24 12:46:10|109327.8|109302.8|109338|109313|109338|109313|109327.8|109302.8|12
1737722780000|2025-01-24 12:46:20|109336.3|109311.3|109338.9|109313.9|109344.2|109319.2|109333.2|109308.2|25
1737722790000|2025-01-24 12:46:30|109337.9|109312.9|109340.7|109315.7|109340.7|109315.7|109335.9|109310.9|9
1737722800000|2025-01-24 12:46:40|109340.8|109315.8|109348.3|109323.3|109348.3|109323.3|109340.8|109315.8|7
1737722810000|2025-01-24 12:46:50|109349.6|109324.6|109339.7|109314.7|109353.4|109328.4|109339.7|109314.7|13
1737722820000|2025-01-24 12:47:00|109340.3|109315.3|109347|109322|109354.3|109329.3|109330.1|109305.1|27
1737722830000|2025-01-24 12:47:10|109348.1|109323.1|109348.1|109323.1|109350.1|109325.1|109348.1|109323.1|3
1737722840000|2025-01-24 12:47:20|109349.2|109324.2|109349.2|109324.2|109349.2|109324.2|109349.2|109324.2|1
1737722850000|2025-01-24 12:47:30|109349|109324|109354|109329|109354.8|109329.8|109349|109324|6
1737722860000|2025-01-24 12:47:40|109354.6|109329.6|109354.4|109329.4|109354.6|109329.6|109352.2|109327.2|9
1737722870000|2025-01-24 12:47:50|109353.6|109328.6|109358|109333|109358.2|109333.2|109348.3|109323.3|15
1737722880000|2025-01-24 12:48:00|109358.3|109333.3|109357.8|109332.8|109358.4|109333.4|109354.8|109329.8|19
1737722890000|2025-01-24 12:48:10|109359|109334|109358.2|109333.2|109359.6|109334.6|109357|109332|7
1737722900000|2025-01-24 12:48:20|109356.4|109331.4|109358.1|109333.1|109358.1|109333.1|109356.4|109331.4|3
1737722920000|2025-01-24 12:48:40|109359|109334|109353.3|109328.3|109359|109334|109353.3|109328.3|8
1737722940000|2025-01-24 12:49:00|109355.7|109330.7|109358.5|109333.5|109358.8|109333.8|109355.7|109330.7|10
1737722950000|2025-01-24 12:49:10|109357.4|109332.4|109353.7|109328.7|109357.4|109332.4|109352.8|109327.8|11
1737722960000|2025-01-24 12:49:20|109354.5|109329.5|109357.3|109332.3|109358.2|109333.2|109354.5|109329.5|3
1737722970000|2025-01-24 12:49:30|109358.1|109333.1|109356.2|109331.2|109359.4|109334.4|109354.5|109329.5|13
1737722980000|2025-01-24 12:49:40|109357|109332|109354.1|109329.1|109358|109333|109354.1|109329.1|14
1737722990000|2025-01-24 12:49:50|109355.3|109330.3|109359.6|109334.6|109361.4|109336.4|109355.3|109330.3|12
1737723000000|2025-01-24 12:50:00|109358.4|109333.4|109352.2|109327.2|109358.4|109333.4|109352.2|109327.2|8
1737723010000|2025-01-24 12:50:10|109353.2|109328.2|109348.6|109323.6|109353.2|109328.2|109346.7|109321.7|12
1737723020000|2025-01-24 12:50:20|109349.4|109324.4|109347|109322|109356.3|109331.3|109344.6|109319.6|21
1737723030000|2025-01-24 12:50:30|109346.2|109321.2|109350.8|109325.8|109350.8|109325.8|109344.5|109319.5|13
1737723040000|2025-01-24 12:50:40|109350|109325|109357.8|109332.8|109357.8|109332.8|109349|109324|9
1737723050000|2025-01-24 12:50:50|109358.8|109333.8|109363.2|109338.2|109363.2|109338.2|109358.8|109333.8|9
1737723060000|2025-01-24 12:51:00|109367.1|109342.1|109371.7|109346.7|109372.1|109347.1|109367.1|109342.1|7
1737723070000|2025-01-24 12:51:10|109372.6|109347.6|109376.9|109351.9|109376.9|109351.9|109372.6|109347.6|8
1737723080000|2025-01-24 12:51:20|109376.1|109351.1|109371.9|109346.9|109378.6|109353.6|109371.9|109346.9|14
1737723090000|2025-01-24 12:51:30|109370|109345|109367.4|109342.4|109374|109349|109366.3|109341.3|13
1737723100000|2025-01-24 12:51:40|109368.2|109343.2|109367|109342|109368.2|109343.2|109363.9|109338.9|16
1737723110000|2025-01-24 12:51:50|109367.2|109342.2|109371.6|109346.6|109376.1|109351.1|109367|109342|14
1737723120000|2025-01-24 12:52:00|109370.6|109345.6|109363.2|109338.2|109373.4|109348.4|109359.5|109334.5|19
1737723130000|2025-01-24 12:52:10|109364|109339|109365.3|109340.3|109366.8|109341.8|109364|109339|8
1737723140000|2025-01-24 12:52:20|109364.5|109339.5|109363.4|109338.4|109364.5|109339.5|109362.4|109337.4|4
1737723150000|2025-01-24 12:52:30|109364.6|109339.6|109364|109339|109366.2|109341.2|109359.4|109334.4|14
1737723160000|2025-01-24 12:52:40|109364.9|109339.9|109361.5|109336.5|109368.4|109343.4|109360.7|109335.7|13
1737723170000|2025-01-24 12:52:50|109360.7|109335.7|109363.1|109338.1|109364.5|109339.5|109360.7|109335.7|10
1737723180000|2025-01-24 12:53:00|109362.1|109337.1|109369.3|109344.3|109369.3|109344.3|109360.5|109335.5|14
1737723190000|2025-01-24 12:53:10|109368.5|109343.5|109368.1|109343.1|109370.7|109345.7|109367.3|109342.3|10
1737723200000|2025-01-24 12:53:20|109368.7|109343.7|109369.9|109344.9|109369.9|109344.9|109368.7|109343.7|5
1737723210000|2025-01-24 12:53:30|109371.3|109346.3|109384.9|109359.9|109385.8|109360.8|109371.3|109346.3|16
1737723220000|2025-01-24 12:53:40|109386.7|109361.7|109390.4|109365.4|109390.5|109365.5|109386.7|109361.7|8
1737723230000|2025-01-24 12:53:50|109389.4|109364.4|109391.5|109366.5|109391.5|109366.5|109386.3|109361.3|9
1737723240000|2025-01-24 12:54:00|109392.4|109367.4|109400.2|109375.2|109400.2|109375.2|109392.4|109367.4|3
1737723250000|2025-01-24 12:54:10|109401.8|109376.8|109392.6|109367.6|109401.8|109376.8|109391|109366|18
1737723260000|2025-01-24 12:54:20|109393.6|109368.6|109413.6|109388.6|109415.3|109390.3|109393.6|109368.6|19
1737723270000|2025-01-24 12:54:30|109414.4|109389.4|109414.3|109389.3|109415.9|109390.9|109410.2|109385.2|16
1737723280000|2025-01-24 12:54:40|109415.4|109390.4|109421.1|109396.1|109425|109400|109415.4|109390.4|12
1737723290000|2025-01-24 12:54:50|109423.6|109398.6|109414.7|109389.7|109423.6|109398.6|109411.2|109386.2|13
1737723300000|2025-01-24 12:55:00|109415.6|109390.6|109402.1|109377.1|109418.1|109393.1|109400.8|109375.8|27
1737723310000|2025-01-24 12:55:10|109400.9|109375.9|109400.2|109375.2|109402.2|109377.2|109399.7|109374.7|15
1737723320000|2025-01-24 12:55:20|109398.9|109373.9|109394.6|109369.6|109399.7|109374.7|109393.6|109368.6|18
1737723330000|2025-01-24 12:55:30|109395.8|109370.8|109402|109377|109404.4|109379.4|109395.8|109370.8|20
1737723340000|2025-01-24 12:55:40|109403|109378|109413.4|109388.4|109414.3|109389.3|109402.5|109377.5|30
1737723350000|2025-01-24 12:55:50|109414.2|109389.2|109411.6|109386.6|109415.8|109390.8|109410.5|109385.5|19
1737723360000|2025-01-24 12:56:00|109412.4|109387.4|109403|109378|109418.2|109393.2|109403|109378|21
1737723370000|2025-01-24 12:56:10|109403.9|109378.9|109395.8|109370.8|109403.9|109378.9|109391.3|109366.3|25
1737723380000|2025-01-24 12:56:20|109396.6|109371.6|109400.4|109375.4|109401.5|109376.5|109395.8|109370.8|13
1737723390000|2025-01-24 12:56:30|109397.8|109372.8|109395.2|109370.2|109398.6|109373.6|109392.1|109367.1|28
1737723400000|2025-01-24 12:56:40|109394.4|109369.4|109375.5|109350.5|109395.2|109370.2|109374.7|109349.7|27
1737723410000|2025-01-24 12:56:50|109376.4|109351.4|109389.7|109364.7|109393|109368|109376.4|109351.4|26
1737723420000|2025-01-24 12:57:00|109384|109359|109381.5|109356.5|109384|109359|109377.1|109352.1|36
1737723430000|2025-01-24 12:57:10|109379.7|109354.7|109383.4|109358.4|109384.4|109359.4|109378|109353|20
1737723440000|2025-01-24 12:57:20|109384.4|109359.4|109375.1|109350.1|109391.3|109366.3|109373.9|109348.9|30
1737723450000|2025-01-24 12:57:30|109379.4|109354.4|109382.5|109357.5|109390.3|109365.3|109379.4|109354.4|32
1737723460000|2025-01-24 12:57:40|109383.3|109358.3|109393.9|109368.9|109396.5|109371.5|109382.4|109357.4|27
1737723470000|2025-01-24 12:57:50|109392.8|109367.8|109383.3|109358.3|109394.3|109369.3|109383.3|109358.3|45
1737723480000|2025-01-24 12:58:00|109382.4|109357.4|109393.3|109368.3|109394.7|109369.7|109378.5|109353.5|35
1737723490000|2025-01-24 12:58:10|109394.2|109369.2|109393.1|109368.1|109400.9|109375.9|109391.8|109366.8|29
1737723500000|2025-01-24 12:58:20|109393.5|109368.5|109389.9|109364.9|109394.5|109369.5|109384|109359|29
1737723510000|2025-01-24 12:58:30|109391.1|109366.1|109394|109369|109394|109369|109391.1|109366.1|7
1737723520000|2025-01-24 12:58:40|109393|109368|109396.3|109371.3|109398.3|109373.3|109388.6|109363.6|33
1737723530000|2025-01-24 12:58:50|109393.8|109368.8|109396.7|109371.7|109398.4|109373.4|109387.4|109362.4|32
1737723540000|2025-01-24 12:59:00|109397.5|109372.5|109391.5|109366.5|109397.5|109372.5|109391.5|109366.5|25
1737723550000|2025-01-24 12:59:10|109392.5|109367.5|109385|109360|109392.5|109367.5|109383.8|109358.8|28
1737723560000|2025-01-24 12:59:20|109385.2|109360.2|109385|109360|109385.2|109360.2|109383|109358|18
1737723570000|2025-01-24 12:59:30|109384.7|109359.7|109385.6|109360.6|109390|109365|109383.9|109358.9|20
1737723580000|2025-01-24 12:59:40|109386.5|109361.5|109397.6|109372.6|109397.9|109372.9|109386.5|109361.5|44
1737723590000|2025-01-24 12:59:50|109397.9|109372.9|109395.3|109370.3|109400.1|109375.1|109389.2|109364.2|43
1737723600000|2025-01-24 13:00:00|109395.7|109370.7|109412.6|109387.6|109415.1|109390.1|109393.8|109368.8|46
1737723610000|2025-01-24 13:00:10|109411.8|109386.8|109401.1|109376.1|109412.6|109387.6|109398.7|109373.7|34
1737723620000|2025-01-24 13:00:20|109401.9|109376.9|109402.8|109377.8|109404.7|109379.7|109394.6|109369.6|32
1737723630000|2025-01-24 13:00:30|109400.8|109375.8|109410.1|109385.1|109410.6|109385.6|109390.1|109365.1|37
1737723640000|2025-01-24 13:00:40|109411|109386|109409.4|109384.4|109416.2|109391.2|109404.9|109379.9|34
1737723650000|2025-01-24 13:00:50|109408.5|109383.5|109403.3|109378.3|109411.1|109386.1|109402.4|109377.4|30
1737723660000|2025-01-24 13:01:00|109403.6|109378.6|109394.5|109369.5|109403.6|109378.6|109392.3|109367.3|37
1737723670000|2025-01-24 13:01:10|109393.7|109368.7|109397.5|109372.5|109398.4|109373.4|109384.1|109359.1|39
1737723680000|2025-01-24 13:01:20|109399.5|109374.5|109399.2|109374.2|109399.5|109374.5|109392.5|109367.5|22
1737723690000|2025-01-24 13:01:30|109398.3|109373.3|109391.8|109366.8|109405.2|109380.2|109385.6|109360.6|37
1737723700000|2025-01-24 13:01:40|109391.6|109366.6|109384.7|109359.7|109397|109372|109383.8|109358.8|32
1737723710000|2025-01-24 13:01:50|109383.7|109358.7|109382.4|109357.4|109383.7|109358.7|109374.6|109349.6|31
1737723720000|2025-01-24 13:02:00|109381.4|109356.4|109373.2|109348.2|109383.6|109358.6|109373.2|109348.2|36
1737723730000|2025-01-24 13:02:10|109374.2|109349.2|109367.3|109342.3|109374.2|109349.2|109361.7|109336.7|22
1737723740000|2025-01-24 13:02:20|109368.7|109343.7|109372.4|109347.4|109374.9|109349.9|109366.7|109341.7|15
1737723750000|2025-01-24 13:02:30|109374.1|109349.1|109374.9|109349.9|109375.8|109350.8|109373.9|109348.9|6
1737723760000|2025-01-24 13:02:40|109373.6|109348.6|109372.7|109347.7|109376.1|109351.1|109372.7|109347.7|6
1737723770000|2025-01-24 13:02:50|109370|109345|109376.6|109351.6|109376.6|109351.6|109370|109345|7
1737723780000|2025-01-24 13:03:00|109375.7|109350.7|109366|109341|109382.6|109357.6|109366|109341|18
1737723790000|2025-01-24 13:03:10|109362.5|109337.5|109372.2|109347.2|109374.5|109349.5|109362.5|109337.5|24
1737723800000|2025-01-24 13:03:20|109372.3|109347.3|109367.3|109342.3|109372.3|109347.3|109366.1|109341.1|8
1737723810000|2025-01-24 13:03:30|109368.5|109343.5|109368.2|109343.2|109369.8|109344.8|109359.4|109334.4|24
1737723820000|2025-01-24 13:03:40|109369.2|109344.2|109367.1|109342.1|109378.9|109353.9|109367.1|109342.1|15
1737723830000|2025-01-24 13:03:50|109371.3|109346.3|109371.5|109346.5|109373.5|109348.5|109367|109342|24
1737723840000|2025-01-24 13:04:00|109370.8|109345.8|109366.5|109341.5|109371.9|109346.9|109364.5|109339.5|12
1737723850000|2025-01-24 13:04:10|109373.4|109348.4|109372.3|109347.3|109376.3|109351.3|109362.7|109337.7|20
1737723860000|2025-01-24 13:04:20|109373.3|109348.3|109356.6|109331.6|109373.3|109348.3|109350.3|109325.3|23
1737723870000|2025-01-24 13:04:30|109356.1|109331.1|109362.7|109337.7|109363.4|109338.4|109356.1|109331.1|11
1737723880000|2025-01-24 13:04:40|109361.8|109336.8|109345.1|109320.1|109361.8|109336.8|109340.6|109315.6|20
1737723900000|2025-01-24 13:05:00|109346.2|109321.2|109355.2|109330.2|109359|109334|109344.4|109319.4|28
1737723910000|2025-01-24 13:05:10|109355.5|109330.5|109355.3|109330.3|109356.9|109331.9|109350.1|109325.1|23
1737723920000|2025-01-24 13:05:20|109353.7|109328.7|109353.1|109328.1|109355.7|109330.7|109353.1|109328.1|8
1737723930000|2025-01-24 13:05:30|109350|109325|109349.9|109324.9|109358.3|109333.3|109349|109324|25
1737723940000|2025-01-24 13:05:40|109350.2|109325.2|109344.9|109319.9|109352.2|109327.2|109342.1|109317.1|20
1737723950000|2025-01-24 13:05:50|109346.3|109321.3|109351.2|109326.2|109353.4|109328.4|109341.5|109316.5|20
1737723960000|2025-01-24 13:06:00|109352.5|109327.5|109363.7|109338.7|109364.7|109339.7|109350|109325|28
1737723970000|2025-01-24 13:06:10|109364.8|109339.8|109365.3|109340.3|109372.1|109347.1|109362.4|109337.4|25
1737723980000|2025-01-24 13:06:20|109366.2|109341.2|109365.3|109340.3|109366.2|109341.2|109362.4|109337.4|8
1737723990000|2025-01-24 13:06:30|109367|109342|109362.5|109337.5|109367.1|109342.1|109360.3|109335.3|17
1737724000000|2025-01-24 13:06:40|109360.3|109335.3|109372.8|109347.8|109373.6|109348.6|109359.3|109334.3|19
1737724010000|2025-01-24 13:06:50|109371.9|109346.9|109363.8|109338.8|109371.9|109346.9|109363.8|109338.8|15
1737724020000|2025-01-24 13:07:00|109365.3|109340.3|109361.6|109336.6|109372.6|109347.6|109361.6|109336.6|21
1737724030000|2025-01-24 13:07:10|109360.5|109335.5|109366.7|109341.7|109368.3|109343.3|109360.5|109335.5|9
1737724040000|2025-01-24 13:07:20|109368.3|109343.3|109360.6|109335.6|109368.3|109343.3|109358.4|109333.4|12
1737724050000|2025-01-24 13:07:30|109363.6|109338.6|109360.4|109335.4|109363.6|109338.6|109357.2|109332.2|5
1737724060000|2025-01-24 13:07:40|109361.4|109336.4|109366.5|109341.5|109366.5|109341.5|109360.6|109335.6|10
1737724070000|2025-01-24 13:07:50|109368.3|109343.3|109371.3|109346.3|109371.3|109346.3|109368.3|109343.3|2
1737724080000|2025-01-24 13:08:00|109370.2|109345.2|109371.9|109346.9|109371.9|109346.9|109365.3|109340.3|21
1737724090000|2025-01-24 13:08:10|109373|109348|109373|109348|109373|109348|109373|109348|1
1737724100000|2025-01-24 13:08:20|109373.9|109348.9|109384|109359|109384|109359|109373.5|109348.5|13
1737724110000|2025-01-24 13:08:30|109385|109360|109376.4|109351.4|109385|109360|109375.4|109350.4|14
1737724120000|2025-01-24 13:08:40|109375.5|109350.5|109373.4|109348.4|109375.5|109350.5|109372.3|109347.3|9
1737724130000|2025-01-24 13:08:50|109374.4|109349.4|109375.2|109350.2|109376.2|109351.2|109374.4|109349.4|5
1737724140000|2025-01-24 13:09:00|109376|109351|109378.1|109353.1|109379.9|109354.9|109374.9|109349.9|13
1737724150000|2025-01-24 13:09:10|109379.9|109354.9|109392.9|109367.9|109392.9|109367.9|109379.1|109354.1|25
1737724160000|2025-01-24 13:09:20|109393.8|109368.8|109424.7|109399.7|109428.1|109403.1|109393.8|109368.8|34
1737724170000|2025-01-24 13:09:30|109426.8|109401.8|109427.5|109402.5|109427.7|109402.7|109423|109398|20
1737724180000|2025-01-24 13:09:40|109429.7|109404.7|109466.2|109441.2|109466.2|109441.2|109429.7|109404.7|37
1737724190000|2025-01-24 13:09:50|109465.2|109440.2|109441.9|109416.9|109466.4|109441.4|109439.1|109414.1|34
1737724200000|2025-01-24 13:10:00|109439.5|109414.5|109441.3|109416.3|109442.1|109417.1|109435.5|109410.5|15
1737724210000|2025-01-24 13:10:10|109442.1|109417.1|109435.4|109410.4|109442.1|109417.1|109424.7|109399.7|21
1737724220000|2025-01-24 13:10:20|109434.3|109409.3|109438.5|109413.5|109440.7|109415.7|109431.5|109406.5|33
1737724230000|2025-01-24 13:10:30|109437.6|109412.6|109426.3|109401.3|109437.6|109412.6|109425|109400|25
1737724240000|2025-01-24 13:10:40|109427.1|109402.1|109439.1|109414.1|109447.1|109422.1|109427.1|109402.1|39
1737724250000|2025-01-24 13:10:50|109440.8|109415.8|109441.3|109416.3|109446.9|109421.9|109438.9|109413.9|26
1737724260000|2025-01-24 13:11:00|109442|109417|109445.9|109420.9|109447.9|109422.9|109437.2|109412.2|36
1737724270000|2025-01-24 13:11:10|109446.2|109421.2|109422.8|109397.8|109446.2|109421.2|109418.8|109393.8|30
1737724280000|2025-01-24 13:11:20|109421.9|109396.9|109420|109395|109422.5|109397.5|109410|109385|22
1737724290000|2025-01-24 13:11:30|109415.7|109390.7|109413.6|109388.6|109416.4|109391.4|109410|109385|10
1737724300000|2025-01-24 13:11:40|109412.5|109387.5|109402.7|109377.7|109412.5|109387.5|109399.7|109374.7|14
1737724310000|2025-01-24 13:11:50|109400|109375|109413.3|109388.3|109413.3|109388.3|109400|109375|24
1737724320000|2025-01-24 13:12:00|109411.5|109386.5|109413.1|109388.1|109414.2|109389.2|109409.4|109384.4|18
1737724330000|2025-01-24 13:12:10|109414.1|109389.1|109408.8|109383.8|109415.9|109390.9|109406.2|109381.2|12
1737724340000|2025-01-24 13:12:20|109410.2|109385.2|109404.2|109379.2|109415.3|109390.3|109404.2|109379.2|10
1737724350000|2025-01-24 13:12:30|109408.6|109383.6|109403.5|109378.5|109409.6|109384.6|109395.3|109370.3|17
1737724360000|2025-01-24 13:12:40|109402|109377|109403.4|109378.4|109404.5|109379.5|109399.4|109374.4|8
1737724370000|2025-01-24 13:12:50|109404.6|109379.6|109392.1|109367.1|109404.6|109379.6|109386|109361|30
1737724380000|2025-01-24 13:13:00|109391.1|109366.1|109367.6|109342.6|109391.1|109366.1|109367.6|109342.6|12
1737724390000|2025-01-24 13:13:10|109366.4|109341.4|109380.8|109355.8|109380.8|109355.8|109366.4|109341.4|12
1737724400000|2025-01-24 13:13:20|109380|109355|109375.3|109350.3|109380|109355|109373.8|109348.8|8
1737724410000|2025-01-24 13:13:30|109374.2|109349.2|109365.1|109340.1|109374.2|109349.2|109361.9|109336.9|18
1737724420000|2025-01-24 13:13:40|109366.1|109341.1|109360.1|109335.1|109366.1|109341.1|109356.3|109331.3|16
1737724430000|2025-01-24 13:13:50|109361.2|109336.2|109362.1|109337.1|109369.1|109344.1|109360|109335|16
1737724440000|2025-01-24 13:14:00|109362.6|109337.6|109369.5|109344.5|109369.5|109344.5|109351.5|109326.5|25
1737724450000|2025-01-24 13:14:10|109371|109346|109394.5|109369.5|109394.5|109369.5|109369.5|109344.5|21
1737724460000|2025-01-24 13:14:20|109390.4|109365.4|109396.4|109371.4|109400.4|109375.4|109389.3|109364.3|14
1737724470000|2025-01-24 13:14:30|109400.8|109375.8|109405.2|109380.2|109407.4|109382.4|109396.4|109371.4|8
1737724480000|2025-01-24 13:14:40|109404.3|109379.3|109397.6|109372.6|109404.3|109379.3|109397.6|109372.6|11
1737724490000|2025-01-24 13:14:50|109398.4|109373.4|109387.9|109362.9|109404.9|109379.9|109386.3|109361.3|27
1737724500000|2025-01-24 13:15:00|109389.5|109364.5|109384.3|109359.3|109392.1|109367.1|109380.8|109355.8|31
1737724510000|2025-01-24 13:15:10|109385.3|109360.3|109388.4|109363.4|109394.5|109369.5|109385.3|109360.3|18
1737724520000|2025-01-24 13:15:20|109387.2|109362.2|109388.5|109363.5|109404.1|109365.5|109384.6|109352.1|19
1737724530000|2025-01-24 13:15:30|109380.4|109355.4|109385.4|109360.4|109389.6|109364.6|109378.5|109353.5|20
1737724540000|2025-01-24 13:15:40|109384.5|109359.5|109385.9|109360.9|109386.8|109361.8|109381.6|109356.6|10
1737724550000|2025-01-24 13:15:50|109386.8|109361.8|109386.4|109361.4|109388.4|109363.4|109382.5|109357.5|11
1737724560000|2025-01-24 13:16:00|109387|109362|109387.1|109362.1|109391.8|109366.8|109378.3|109353.3|16
1737724570000|2025-01-24 13:16:10|109385.9|109360.9|109378.4|109353.4|109385.9|109360.9|109372|109347|16
1737724580000|2025-01-24 13:16:20|109379.8|109354.8|109374.9|109349.9|109380.6|109355.6|109374.9|109349.9|4
1737724590000|2025-01-24 13:16:30|109373.9|109348.9|109364|109339|109373.9|109348.9|109350.3|109325.3|37
1737724600000|2025-01-24 13:16:40|109364.8|109339.8|109379.9|109354.9|109380.8|109355.8|109364|109339|20
1737724610000|2025-01-24 13:16:50|109380.8|109355.8|109368.4|109343.4|109380.9|109355.9|109368.4|109343.4|20
1737724620000|2025-01-24 13:17:00|109367.6|109342.6|109377.6|109352.6|109379.6|109354.6|109367.6|109342.6|20
1737724630000|2025-01-24 13:17:10|109376.7|109351.7|109391.3|109366.3|109391.3|109366.3|109375.8|109350.8|13
1737724640000|2025-01-24 13:17:20|109390.1|109365.1|109401.9|109376.9|109401.9|109376.9|109388.8|109363.8|19
1737724650000|2025-01-24 13:17:30|109400.7|109375.7|109399.9|109374.9|109400.7|109375.7|109391.1|109366.1|18
1737724660000|2025-01-24 13:17:40|109401.2|109376.2|109422.2|109372.2|109424.2|109383.1|109399.4|109371.8|22
1737724670000|2025-01-24 13:17:50|109420.7|109370.7|109415.2|109390.2|109423.3|109391.8|109410.2|109370.7|24
1737724680000|2025-01-24 13:18:00|109414.1|109389.1|109412.3|109387.3|109415.2|109390.2|109411.5|109386.5|10
1737724690000|2025-01-24 13:18:10|109411.5|109386.5|109425.6|109400.6|109428.2|109403.2|109411.5|109386.5|17
1737724700000|2025-01-24 13:18:20|109428.3|109403.3|109431.8|109406.8|109435.4|109410.4|109425.3|109400.3|17
1737724710000|2025-01-24 13:18:30|109430.9|109405.9|109430.3|109405.3|109432.1|109407.1|109423.7|109398.7|15
1737724720000|2025-01-24 13:18:40|109431.6|109406.6|109436.6|109386.6|109438.3|109406.6|109424.3|109384.6|23
1737724730000|2025-01-24 13:18:50|109437.7|109387.7|109424.3|109399.3|109437.7|109404.2|109423.2|109386.5|15
1737724740000|2025-01-24 13:19:00|109425.5|109400.5|109428.5|109378.5|109428.5|109400.6|109421.4|109378.5|10
1737724750000|2025-01-24 13:19:10|109432.2|109382.2|109436|109411|109442.9|109417.9|109423|109382.2|28
1737724760000|2025-01-24 13:19:20|109439.8|109414.8|109442.5|109417.5|109442.7|109417.7|109439.8|109414.8|11
1737724770000|2025-01-24 13:19:30|109441.3|109416.3|109462.6|109437.6|109464|109439|109440.4|109412.7|24
1737724780000|2025-01-24 13:19:40|109461.4|109436.4|109455.4|109430.4|109462.9|109437.9|109448.6|109423.6|26
1737724790000|2025-01-24 13:19:50|109454.5|109429.5|109455.2|109430.2|109457.5|109432.5|109450.6|109425.6|16
1737724800000|2025-01-24 13:20:00|109454.1|109429.1|109451.8|109426.8|109454.1|109429.1|109447.4|109422.4|17
1737724810000|2025-01-24 13:20:10|109452.7|109427.7|109456.1|109431.1|109463.3|109438.3|109447.7|109422.7|31
1737724820000|2025-01-24 13:20:20|109455.6|109430.6|109449|109424|109463.2|109438.2|109448.7|109423.7|29
1737724830000|2025-01-24 13:20:30|109450.3|109425.3|109451.7|109426.7|109457|109432|109449.6|109424.6|12
1737724840000|2025-01-24 13:20:40|109452.7|109427.7|109457.7|109432.7|109457.7|109432.7|109448|109423|21
1737724850000|2025-01-24 13:20:50|109463.2|109438.2|109458.3|109433.3|109463.2|109438.2|109456.9|109431.9|9
1737724860000|2025-01-24 13:21:00|109461|109436|109449.4|109424.4|109461|109436|109446.1|109421.1|22
1737724870000|2025-01-24 13:21:10|109448.4|109423.4|109443.5|109418.5|109448.4|109423.4|109442.9|109417.9|9
1737724880000|2025-01-24 13:21:20|109445.1|109420.1|109444.2|109419.2|109445.1|109420.1|109443.5|109418.5|6
1737724890000|2025-01-24 13:21:30|109443.2|109418.2|109438.5|109413.5|109444.1|109419.1|109434.7|109409.7|18
1737724900000|2025-01-24 13:21:40|109437.3|109412.3|109445.3|109420.3|109446.4|109421.4|109435.2|109410.2|12
1737724910000|2025-01-24 13:21:50|109444.3|109419.3|109441.5|109416.5|109444.3|109419.3|109438.6|109413.6|10
1737724920000|2025-01-24 13:22:00|109439.8|109414.8|109434.2|109409.2|109441.3|109416.3|109433.8|109408.8|16
1737724930000|2025-01-24 13:22:10|109432.1|109407.1|109439.2|109414.2|109446.7|109421.7|109432.1|109407.1|11
1737724940000|2025-01-24 13:22:20|109440.6|109415.6|109450.3|109425.3|109457.1|109432.1|109440.2|109415.2|16
1737724950000|2025-01-24 13:22:30|109451.4|109426.4|109451.7|109426.7|109458.4|109433.4|109444.2|109419.2|26
1737724960000|2025-01-24 13:22:40|109452.7|109427.7|109448.3|109423.3|109452.7|109427.7|109440|109415|19
1737724970000|2025-01-24 13:22:50|109447.3|109422.3|109446.2|109421.2|109447.3|109422.3|109443.5|109418.5|12
1737724980000|2025-01-24 13:23:00|109445.3|109420.3|109445.4|109420.4|109447.4|109422.4|109442.9|109417.9|13
1737724990000|2025-01-24 13:23:10|109446.4|109421.4|109448.4|109423.4|109456.4|109431.4|109443.7|109418.7|20
1737725000000|2025-01-24 13:23:20|109447.4|109422.4|109442.9|109417.9|109448.9|109423.9|109442|109417|13
1737725010000|2025-01-24 13:23:30|109443.7|109418.7|109451.8|109426.8|109456.3|109431.3|109443|109418|22
1737725020000|2025-01-24 13:23:40|109450.7|109425.7|109457.6|109432.6|109457.8|109432.8|109442.9|109417.9|17
1737725030000|2025-01-24 13:23:50|109456.5|109431.5|109456.8|109431.8|109458.7|109433.7|109453.5|109428.5|17
1737725040000|2025-01-24 13:24:00|109455.8|109430.8|109453.6|109428.6|109457.6|109432.6|109452.2|109427.2|12
1737725050000|2025-01-24 13:24:10|109452.2|109427.2|109440.3|109415.3|109453.6|109428.6|109440.3|109415.3|8
1737725060000|2025-01-24 13:24:20|109439.3|109414.3|109442.7|109417.7|109443.5|109418.5|109435.2|109410.2|18
1737725070000|2025-01-24 13:24:30|109438.2|109413.2|109432.4|109407.4|109438.2|109413.2|109432.4|109407.4|2
1737725080000|2025-01-24 13:24:40|109431.6|109406.6|109422.8|109397.8|109431.6|109406.6|109415.6|109390.6|24
1737725090000|2025-01-24 13:24:50|109423.8|109398.8|109426.3|109401.3|109426.5|109401.5|109423.8|109398.8|5
1737725100000|2025-01-24 13:25:00|109425.3|109400.3|109402.3|109377.3|109425.3|109400.3|109401|109376|22
1737725110000|2025-01-24 13:25:10|109401.3|109376.3|109397.4|109372.4|109401.3|109376.3|109395.4|109370.4|10
1737725120000|2025-01-24 13:25:20|109396.3|109371.3|109408.5|109383.5|109408.5|109383.5|109395.3|109370.3|8
1737725130000|2025-01-24 13:25:30|109408|109383|109407|109382|109408|109383|109407|109382|2
1737725140000|2025-01-24 13:25:40|109408.5|109383.5|109407.3|109382.3|109411.3|109386.3|109407.3|109382.3|8
1737725150000|2025-01-24 13:25:50|109408.4|109383.4|109428|109403|109432.8|109407.8|109408.4|109383.4|16
1737725160000|2025-01-24 13:26:00|109427|109402|109412.1|109387.1|109427|109402|109412.1|109387.1|13
1737725170000|2025-01-24 13:26:10|109413.3|109388.3|109413.4|109388.4|109419.6|109394.6|109413.3|109388.3|12
1737725180000|2025-01-24 13:26:20|109412.5|109387.5|109409.6|109384.6|109414.9|109389.9|109408.6|109383.6|17
1737725190000|2025-01-24 13:26:30|109410.7|109385.7|109405.7|109380.7|109412.5|109387.5|109405.7|109380.7|11
1737725200000|2025-01-24 13:26:40|109406.6|109381.6|109418.8|109393.8|109420.3|109395.3|109406.6|109381.6|18
1737725210000|2025-01-24 13:26:50|109417.5|109392.5|109413.7|109388.7|109420|109395|109412.8|109387.8|13
1737725220000|2025-01-24 13:27:00|109414.8|109389.8|109419|109394|109423.1|109398.1|109414.8|109389.8|33
1737725230000|2025-01-24 13:27:10|109420.5|109395.5|109417.7|109392.7|109422.7|109397.7|109417.7|109392.7|17
1737725240000|2025-01-24 13:27:20|109416.9|109391.9|109415.7|109390.7|109416.9|109391.9|109414.9|109389.9|10
1737725250000|2025-01-24 13:27:30|109418.9|109393.9|109419.7|109394.7|109420.6|109395.6|109417.1|109392.1|8
1737725260000|2025-01-24 13:27:40|109418.9|109393.9|109424.7|109399.7|109425.5|109400.5|109417.1|109392.1|12
1737725270000|2025-01-24 13:27:50|109423.9|109398.9|109438.9|109413.9|109441.7|109416.7|109423.9|109398.9|20
1737725280000|2025-01-24 13:28:00|109438|109413|109437.5|109412.5|109450.8|109415.9|109433.3|109400.8|32
1737725290000|2025-01-24 13:28:10|109436.6|109411.6|109435.1|109410.1|109436.6|109411.6|109433.4|109408.4|8
1737725300000|2025-01-24 13:28:20|109433.5|109408.5|109435.1|109410.1|109435.1|109410.1|109433.5|109408.5|2
1737725320000|2025-01-24 13:28:40|109436|109411|109433.7|109408.7|109437.9|109412.9|109433.7|109408.7|10
1737725330000|2025-01-24 13:28:50|109432|109407|109453.8|109428.8|109453.8|109428.8|109423|109398|24
1737725340000|2025-01-24 13:29:00|109452.6|109427.6|109454.6|109429.6|109456|109431|109451.8|109426.8|16
1737725350000|2025-01-24 13:29:10|109453.7|109428.7|109452.7|109427.7|109456.6|109431.6|109452|109427|11
1737725360000|2025-01-24 13:29:20|109455.9|109430.9|109448.2|109423.2|109455.9|109430.9|109448.2|109423.2|15
1737725370000|2025-01-24 13:29:30|109449.8|109424.8|109447.2|109422.2|109449.8|109424.8|109444.6|109419.6|11
1737725380000|2025-01-24 13:29:40|109448.1|109423.1|109448.2|109423.2|109449.8|109424.8|109446.4|109421.4|17
1737725390000|2025-01-24 13:29:50|109448|109423|109446.6|109421.6|109448|109423|109444.9|109419.9|11
1737725400000|2025-01-24 13:30:00|109447.6|109422.6|109449.8|109424.8|109449.8|109424.8|109439.6|109414.6|27
1737725410000|2025-01-24 13:30:10|109447.5|109422.5|109445.8|109420.8|109449.8|109424.8|109445.8|109420.8|9
1737725420000|2025-01-24 13:30:20|109446.2|109421.2|109450.1|109425.1|109450.1|109425.1|109445.4|109420.4|13
1737725430000|2025-01-24 13:30:30|109451|109426|109448|109423|109454.6|109429.6|109445.7|109420.7|8
1737725440000|2025-01-24 13:30:40|109448.8|109423.8|109448|109423|109448.8|109423.8|109448|109423|4
1737725450000|2025-01-24 13:30:50|109448.8|109423.8|109449.5|109424.5|109451.5|109426.5|109447.8|109422.8|13
1737725460000|2025-01-24 13:31:00|109450.3|109425.3|109453.4|109428.4|109453.7|109428.7|109449.5|109424.5|13
1737725470000|2025-01-24 13:31:10|109452.6|109427.6|109449|109424|109452.6|109427.6|109449|109424|6
1737725480000|2025-01-24 13:31:20|109447.4|109422.4|109443.9|109418.9|109447.4|109422.4|109443.9|109418.9|4
1737725490000|2025-01-24 13:31:30|109441.8|109416.8|109439.2|109414.2|109441.8|109416.8|109439.2|109414.2|6
1737725500000|2025-01-24 13:31:40|109440.1|109415.1|109436.5|109411.5|109447.2|109422.2|109436.5|109411.5|16
1737725510000|2025-01-24 13:31:50|109435.6|109410.6|109432.3|109407.3|109435.6|109410.6|109432.3|109407.3|4
1737725520000|2025-01-24 13:32:00|109431.2|109406.2|109435.2|109410.2|109439.7|109414.7|109431.2|109406.2|17
1737725530000|2025-01-24 13:32:10|109433.6|109408.6|109432.2|109407.2|109437|109412|109432.2|109407.2|11
1737725540000|2025-01-24 13:32:20|109431.3|109406.3|109428.6|109403.6|109431.4|109406.4|109428.5|109403.5|11
1737725550000|2025-01-24 13:32:30|109429.4|109404.4|109423|109398|109434|109409|109423|109398|32
1737725560000|2025-01-24 13:32:40|109422.1|109397.1|109422.9|109397.9|109425.6|109400.6|109416.9|109391.9|19
1737725570000|2025-01-24 13:32:50|109422|109397|109431.1|109406.1|109432.8|109407.8|109422|109397|14
1737725580000|2025-01-24 13:33:00|109431.9|109406.9|109451.1|109426.1|109453|109428|109431.6|109406.6|21
1737725590000|2025-01-24 13:33:10|109450.3|109425.3|109452.2|109427.2|109454.1|109429.1|109448.6|109423.6|20
1737725600000|2025-01-24 13:33:20|109454.2|109429.2|109453.2|109428.2|109454.4|109429.4|109453.2|109428.2|3
1737725610000|2025-01-24 13:33:30|109452.3|109427.3|109453.6|109428.6|109454.4|109429.4|109451.4|109426.4|12
1737725620000|2025-01-24 13:33:40|109452.8|109427.8|109456.8|109431.8|109462.2|109437.2|109450.9|109425.9|22
1737725630000|2025-01-24 13:33:50|109455.8|109430.8|109450.6|109425.6|109455.8|109430.8|109450.6|109425.6|10
1737725640000|2025-01-24 13:34:00|109449.6|109424.6|109425.1|109400.1|109449.6|109424.6|109425.1|109400.1|16
1737725650000|2025-01-24 13:34:10|109424.5|109399.5|109441.8|109416.8|109442.7|109417.7|109424.5|109399.5|12
1737725660000|2025-01-24 13:34:20|109442.9|109417.9|109452.4|109427.4|109454.5|109429.5|109442.9|109417.9|15
1737725670000|2025-01-24 13:34:30|109451.5|109426.5|109452.2|109427.2|109455.2|109430.2|109450.6|109425.6|13
1737725680000|2025-01-24 13:34:40|109453.3|109428.3|109457.3|109432.3|109461.4|109436.4|109453.3|109428.3|4
1737725690000|2025-01-24 13:34:50|109456.4|109431.4|109454.5|109429.5|109456.4|109431.4|109450.5|109425.5|15
1737725700000|2025-01-24 13:35:00|109455.3|109430.3|109458.2|109433.2|109458.2|109433.2|109454.3|109429.3|6
1737725710000|2025-01-24 13:35:10|109456.5|109431.5|109458.7|109433.7|109458.7|109433.7|109454.2|109429.2|5
1737725720000|2025-01-24 13:35:20|109457.9|109432.9|109458.7|109433.7|109458.7|109433.7|109456.9|109431.9|4
1737725730000|2025-01-24 13:35:30|109460.8|109435.8|109458.7|109433.7|109460.8|109435.8|109457.7|109432.7|8
1737725740000|2025-01-24 13:35:40|109457.6|109432.6|109456.7|109431.7|109458.4|109433.4|109456.7|109431.7|4
1737725750000|2025-01-24 13:35:50|109457.5|109432.5|109450.1|109425.1|109457.5|109432.5|109442.8|109417.8|16
1737725760000|2025-01-24 13:36:00|109449.2|109424.2|109451.1|109426.1|109453|109428|109449.2|109424.2|8
1737725770000|2025-01-24 13:36:10|109452|109427|109451.1|109426.1|109452|109427|109450.3|109425.3|4
1737725780000|2025-01-24 13:36:20|109452|109427|109450.4|109425.4|109453|109428|109450.4|109425.4|6
1737725790000|2025-01-24 13:36:30|109449.5|109424.5|109470.2|109445.2|109470.3|109445.3|109446.2|109421.2|11
1737725800000|2025-01-24 13:36:40|109469.2|109444.2|109446.3|109421.3|109469.2|109444.2|109441|109416|25
1737725810000|2025-01-24 13:36:50|109447.1|109422.1|109461.7|109436.7|109461.7|109436.7|109445|109420|19
1737725820000|2025-01-24 13:37:00|109460.7|109435.7|109457.4|109432.4|109460.7|109435.7|109448.4|109423.4|22
1737725830000|2025-01-24 13:37:10|109456.5|109431.5|109461.3|109436.3|109461.3|109436.3|109443.5|109418.5|14
1737725840000|2025-01-24 13:37:20|109459.7|109434.7|109459.1|109434.1|109463.4|109438.4|109456|109431|18
1737725850000|2025-01-24 13:37:30|109461|109436|109473.2|109448.2|109473.2|109448.2|109455.3|109430.3|13
1737725860000|2025-01-24 13:37:40|109474.1|109449.1|109469.5|109444.5|109474.1|109449.1|109467.4|109442.4|21
1737725870000|2025-01-24 13:37:50|109468.6|109443.6|109472.8|109447.8|109478.3|109453.3|109465.6|109440.6|17
1737725880000|2025-01-24 13:38:00|109472.6|109447.6|109478.3|109453.3|109478.6|109453.6|109468.1|109443.1|27
1737725890000|2025-01-24 13:38:10|109477.3|109452.3|109479.2|109454.2|109484.5|109459.5|109476.2|109451.2|11
1737725900000|2025-01-24 13:38:20|109478.3|109453.3|109472.1|109447.1|109479.3|109454.3|109466|109441|21
1737725910000|2025-01-24 13:38:30|109471.1|109446.1|109466.3|109441.3|109471.1|109446.1|109462.1|109437.1|11
1737725920000|2025-01-24 13:38:40|109465.3|109440.3|109456.8|109431.8|109467.8|109442.8|109450.7|109425.7|15
1737725930000|2025-01-24 13:38:50|109457.7|109432.7|109457.6|109432.6|109457.7|109432.7|109451.6|109426.6|15
1737725940000|2025-01-24 13:39:00|109456.8|109431.8|109456.8|109431.8|109461.5|109436.5|109455.1|109430.1|15
1737725950000|2025-01-24 13:39:10|109455.9|109430.9|109454.5|109429.5|109457.3|109432.3|109452.3|109427.3|10
1737725960000|2025-01-24 13:39:20|109455.4|109430.4|109459.1|109434.1|109463.5|109438.5|109455.4|109430.4|13
1737725970000|2025-01-24 13:39:30|109457.9|109432.9|109455.6|109430.6|109458.2|109433.2|109454.2|109429.2|7
1737725980000|2025-01-24 13:39:40|109456.4|109431.4|109449.5|109424.5|109457.1|109432.1|109447.6|109422.6|16
1737725990000|2025-01-24 13:39:50|109448.4|109423.4|109449.2|109424.2|109449.5|109424.5|109446.5|109421.5|9
1737726000000|2025-01-24 13:40:00|109448.3|109423.3|109461.1|109436.1|109463.4|109438.4|109448.3|109423.3|24
1737726010000|2025-01-24 13:40:10|109459.9|109434.9|109463.5|109438.5|109463.8|109438.8|109451.6|109426.6|34
1737726020000|2025-01-24 13:40:20|109462.7|109437.7|109455.6|109430.6|109462.7|109437.7|109453.7|109428.7|7
1737726030000|2025-01-24 13:40:30|109454.7|109429.7|109454.1|109429.1|109458.4|109433.4|109452.9|109427.9|17
1737726040000|2025-01-24 13:40:40|109454.9|109429.9|109454.9|109429.9|109454.9|109429.9|109454.9|109429.9|1
1737726050000|2025-01-24 13:40:50|109454|109429|109454|109429|109455.6|109430.6|109451.7|109426.7|10
1737726060000|2025-01-24 13:41:00|109453.1|109428.1|109448.7|109423.7|109454|109429|109448.7|109423.7|19
1737726070000|2025-01-24 13:41:10|109449.6|109424.6|109449.6|109424.6|109450.5|109425.5|109448.8|109423.8|9
1737726080000|2025-01-24 13:41:20|109451.3|109426.3|109460.6|109435.6|109460.6|109435.6|109451.3|109426.3|11
1737726090000|2025-01-24 13:41:30|109461.4|109436.4|109453.1|109428.1|109461.4|109436.4|109453.1|109428.1|7
1737726100000|2025-01-24 13:41:40|109454.8|109429.8|109446.8|109421.8|109454.8|109429.8|109445.9|109420.9|9
1737726110000|2025-01-24 13:41:50|109447.7|109422.7|109454.2|109429.2|109455.4|109430.4|109447.7|109422.7|7
1737726120000|2025-01-24 13:42:00|109453.3|109428.3|109443.7|109418.7|109453.3|109428.3|109443.7|109418.7|7
1737726130000|2025-01-24 13:42:10|109446.7|109421.7|109449.2|109424.2|109450.8|109425.8|109446.7|109421.7|12
1737726140000|2025-01-24 13:42:20|109446|109421|109453.8|109428.8|109454.5|109429.5|109445.2|109420.2|9
1737726150000|2025-01-24 13:42:30|109452.9|109427.9|109463.4|109438.4|109463.4|109438.4|109450.9|109425.9|23
1737726160000|2025-01-24 13:42:40|109462.2|109437.2|109461.1|109436.1|109464.1|109439.1|109460.3|109435.3|11
1737726170000|2025-01-24 13:42:50|109460.2|109435.2|109460.2|109435.2|109460.2|109435.2|109458.4|109433.4|4
1737726180000|2025-01-24 13:43:00|109461.1|109436.1|109463.4|109438.4|109463.8|109438.8|109459.6|109434.6|5
1737726190000|2025-01-24 13:43:10|109462.5|109437.5|109463.3|109438.3|109463.3|109438.3|109462.5|109437.5|2
1737726200000|2025-01-24 13:43:20|109459.8|109434.8|109461.6|109436.6|109462.5|109437.5|109459.8|109434.8|4
1737726210000|2025-01-24 13:43:30|109460.8|109435.8|109459.9|109434.9|109461.6|109436.6|109459.9|109434.9|4
1737726220000|2025-01-24 13:43:40|109457.3|109432.3|109454.4|109429.4|109458|109433|109451.1|109426.1|14
1737726230000|2025-01-24 13:43:50|109453.5|109428.5|109443.1|109418.1|109453.5|109428.5|109441.6|109416.6|17
1737726240000|2025-01-24 13:44:00|109442|109417|109448.7|109423.7|109448.7|109423.7|109439.3|109414.3|15
1737726250000|2025-01-24 13:44:10|109447.7|109422.7|109443.6|109418.6|109447.7|109422.7|109440|109415|15
1737726260000|2025-01-24 13:44:20|109442.6|109417.6|109436.2|109411.2|109442.6|109417.6|109427.6|109402.6|15
1737726270000|2025-01-24 13:44:30|109436.1|109411.1|109432.7|109407.7|109436.9|109411.9|109430.9|109405.9|19
1737726280000|2025-01-24 13:44:40|109431.9|109406.9|109428.9|109403.9|109432.3|109407.3|109422.3|109397.3|17
1737726290000|2025-01-24 13:44:50|109428.1|109403.1|109414.9|109389.9|109428.9|109403.9|109411.5|109386.5|19
1737726300000|2025-01-24 13:45:00|109416|109391|109422.8|109397.8|109422.8|109397.8|109416|109391|8
1737726310000|2025-01-24 13:45:10|109420.1|109395.1|109413.2|109388.2|109420.1|109395.1|109411.6|109386.6|15
1737726320000|2025-01-24 13:45:20|109414.1|109389.1|109412.1|109387.1|109414.1|109389.1|109411.2|109386.2|9
1737726330000|2025-01-24 13:45:30|109412.6|109387.6|109412.9|109387.9|109413.7|109388.7|109412.1|109387.1|7
1737726340000|2025-01-24 13:45:40|109412.1|109387.1|109413.4|109388.4|109414.7|109389.7|109412.1|109387.1|8
1737726350000|2025-01-24 13:45:50|109412.2|109387.2|109406.7|109381.7|109415.2|109390.2|109406.7|109381.7|19
1737726360000|2025-01-24 13:46:00|109405.7|109380.7|109421|109396|109428.2|109403.2|109402.3|109377.3|28
1737726370000|2025-01-24 13:46:10|109422.7|109397.7|109418.5|109393.5|109422.7|109397.7|109418.5|109393.5|12
1737726380000|2025-01-24 13:46:20|109417.6|109392.6|109413.4|109388.4|109418.5|109393.5|109410|109385|9
1737726390000|2025-01-24 13:46:30|109414.3|109389.3|109407.3|109382.3|109418.7|109393.7|109406|109381|18
1737726400000|2025-01-24 13:46:40|109408.3|109383.3|109412|109387|109412|109387|109408.3|109383.3|6
1737726410000|2025-01-24 13:46:50|109412.8|109387.8|109402.2|109377.2|109412.8|109387.8|109398.6|109373.6|10
1737726420000|2025-01-24 13:47:00|109401.4|109376.4|109403.3|109378.3|109403.3|109378.3|109396|109371|11
1737726430000|2025-01-24 13:47:10|109404.1|109379.1|109398.4|109373.4|109404.1|109379.1|109393.6|109368.6|23
1737726440000|2025-01-24 13:47:20|109399.2|109374.2|109398.4|109373.4|109399.2|109374.2|109398.4|109373.4|2
1737726450000|2025-01-24 13:47:30|109399.6|109374.6|109389|109364|109400.4|109375.4|109386.9|109361.9|16
1737726470000|2025-01-24 13:47:50|109390.2|109365.2|109393.8|109368.8|109394.7|109369.7|109390.2|109365.2|16
1737726480000|2025-01-24 13:48:00|109394.8|109369.8|109393.7|109368.7|109394.8|109369.8|109393|109368|5
1737726500000|2025-01-24 13:48:20|109392.8|109367.8|109399.3|109374.3|109400.5|109375.5|109388.5|109363.5|17
1737726510000|2025-01-24 13:48:30|109398.2|109373.2|109406.4|109381.4|109408.9|109383.9|109398.2|109373.2|15
1737726520000|2025-01-24 13:48:40|109405.5|109380.5|109397.7|109372.7|109406.5|109381.5|109395.2|109370.2|17
1737726530000|2025-01-24 13:48:50|109396.8|109371.8|109402.1|109377.1|109402.4|109377.4|109394.5|109369.5|19
1737726540000|2025-01-24 13:49:00|109401.3|109376.3|109401.9|109376.9|109406.4|109381.4|109399.9|109374.9|16
1737726550000|2025-01-24 13:49:10|109401.5|109376.5|109398|109373|109403.2|109378.2|109398|109373|12
1737726560000|2025-01-24 13:49:20|109398.9|109373.9|109397.2|109372.2|109400.7|109375.7|109396.3|109371.3|6
1737726570000|2025-01-24 13:49:30|109398.2|109373.2|109400.2|109375.2|109401|109376|109395.9|109370.9|14
1737726580000|2025-01-24 13:49:40|109399.2|109374.2|109400|109375|109400.8|109375.8|109399.2|109374.2|6
1737726590000|2025-01-24 13:49:50|109400.8|109375.8|109399.7|109374.7|109400.8|109375.8|109397.8|109372.8|7
1737726600000|2025-01-24 13:50:00|109404.7|109379.7|109390.8|109365.8|109406.2|109381.2|109390.8|109365.8|16
1737726610000|2025-01-24 13:50:10|109389.3|109364.3|109405.1|109380.1|109405.4|109380.4|109389.3|109364.3|17
1737726620000|2025-01-24 13:50:20|109406|109381|109404.6|109379.6|109412.6|109387.6|109403.7|109378.7|11
1737726630000|2025-01-24 13:50:30|109405.4|109380.4|109414.2|109389.2|109420.3|109395.3|109405.4|109380.4|16
1737726640000|2025-01-24 13:50:40|109413.4|109388.4|109407.1|109382.1|109413.4|109388.4|109406.8|109381.8|9
1737726650000|2025-01-24 13:50:50|109407.9|109382.9|109406|109381|109407.9|109382.9|109404.6|109379.6|7
1737726670000|2025-01-24 13:51:10|109405.1|109380.1|109404.6|109379.6|109409.3|109384.3|109404.2|109379.2|9
1737726680000|2025-01-24 13:51:20|109405.6|109380.6|109403.2|109378.2|109405.6|109380.6|109401.6|109376.6|7
1737726690000|2025-01-24 13:51:30|109404.2|109379.2|109400.2|109375.2|109405|109380|109389.9|109364.9|18
1737726700000|2025-01-24 13:51:40|109399.1|109374.1|109397.4|109372.4|109400.8|109375.8|109396.3|109371.3|10
1737726710000|2025-01-24 13:51:50|109398.2|109373.2|109397.4|109372.4|109398.2|109373.2|109397.4|109372.4|4
1737726720000|2025-01-24 13:52:00|109397.3|109372.3|109399.4|109374.4|109399.4|109374.4|109395.3|109370.3|7
1737726730000|2025-01-24 13:52:10|109400.2|109375.2|109396.8|109371.8|109402.9|109377.9|109396|109371|17
1737726740000|2025-01-24 13:52:20|109397.7|109372.7|109398.4|109373.4|109401.2|109376.2|109397.1|109372.1|8
1737726750000|2025-01-24 13:52:30|109399.2|109374.2|109399.2|109374.2|109399.2|109374.2|109396.6|109371.6|9
1737726760000|2025-01-24 13:52:40|109400.1|109375.1|109401.3|109376.3|109401.3|109376.3|109400.1|109375.1|6
1737726770000|2025-01-24 13:52:50|109402.1|109377.1|109409.3|109384.3|109413.3|109388.3|109402.1|109377.1|17
1737726780000|2025-01-24 13:53:00|109407.7|109382.7|109410.7|109385.7|109410.7|109385.7|109396.9|109371.9|13
1737726790000|2025-01-24 13:53:10|109409.8|109384.8|109408.8|109383.8|109409.8|109384.8|109408.8|109383.8|4
1737726800000|2025-01-24 13:53:20|109408|109383|109404.9|109379.9|109408|109383|109402.5|109377.5|11
1737726810000|2025-01-24 13:53:30|109405.8|109380.8|109398.6|109373.6|109408|109383|109397|109372|12
1737726820000|2025-01-24 13:53:40|109399.5|109374.5|109398.6|109373.6|109399.5|109374.5|109397.1|109372.1|7
1737726830000|2025-01-24 13:53:50|109399.5|109374.5|109413|109388|109413|109388|109390.4|109365.4|22
1737726840000|2025-01-24 13:54:00|109413.9|109388.9|109415.5|109390.5|109419.7|109394.7|109412.8|109387.8|24
1737726850000|2025-01-24 13:54:10|109418.5|109393.5|109440.5|109415.5|109441.1|109416.1|109415.8|109390.8|20
1737726860000|2025-01-24 13:54:20|109438.3|109413.3|109433.1|109408.1|109440.2|109415.2|109428.8|109403.8|29
1737726870000|2025-01-24 13:54:30|109432.2|109407.2|109424.3|109399.3|109433.1|109408.1|109413.5|109388.5|30
1737726880000|2025-01-24 13:54:40|109424.1|109399.1|109428.8|109403.8|109429.8|109404.8|109424.1|109399.1|7
1737726890000|2025-01-24 13:54:50|109429.6|109404.6|109423.6|109398.6|109429.6|109404.6|109420|109395|20
1737726900000|2025-01-24 13:55:00|109422.7|109397.7|109423.4|109398.4|109425.1|109400.1|109418.2|109393.2|10
1737726910000|2025-01-24 13:55:10|109422.6|109397.6|109409.5|109384.5|109422.6|109397.6|109409.5|109384.5|7
1737726920000|2025-01-24 13:55:20|109409.8|109384.8|109414.9|109389.9|109418|109393|109406.4|109381.4|15
1737726930000|2025-01-24 13:55:30|109413.8|109388.8|109410.4|109385.4|109413.8|109388.8|109401.8|109376.8|22
1737726940000|2025-01-24 13:55:40|109410.5|109385.5|109405|109380|109411.3|109386.3|109405|109380|10
1737726950000|2025-01-24 13:55:50|109404.2|109379.2|109412.4|109387.4|109413.2|109388.2|109404.2|109379.2|10
1737726960000|2025-01-24 13:56:00|109413.2|109388.2|109399.2|109374.2|109413.2|109388.2|109398.3|109373.3|14
1737726970000|2025-01-24 13:56:10|109400|109375|109400|109375|109400|109375|109399.2|109374.2|3
1737726980000|2025-01-24 13:56:20|109399.2|109374.2|109403.6|109378.6|109403.6|109378.6|109399.2|109374.2|9
1737726990000|2025-01-24 13:56:30|109404.6|109379.6|109399.8|109374.8|109404.6|109379.6|109399.8|109374.8|5
1737727000000|2025-01-24 13:56:40|109398.4|109373.4|109398.9|109373.9|109398.9|109373.9|109396.9|109371.9|4
1737727010000|2025-01-24 13:56:50|109399.9|109374.9|109399.6|109374.6|109400.4|109375.4|109397.9|109372.9|10
1737727020000|2025-01-24 13:57:00|109400.4|109375.4|109406.4|109381.4|109407.2|109382.2|109399.8|109374.8|14
1737727030000|2025-01-24 13:57:10|109407.3|109382.3|109414.4|109389.4|109414.4|109389.4|109406.4|109381.4|12
1737727040000|2025-01-24 13:57:20|109413.6|109388.6|109408.6|109383.6|109416.2|109391.2|109407.9|109382.9|15
1737727050000|2025-01-24 13:57:30|109407.7|109382.7|109412.6|109387.6|109412.6|109387.6|109406.4|109381.4|15
1737727060000|2025-01-24 13:57:40|109413.6|109388.6|109417.2|109392.2|109424.8|109399.8|109413.6|109388.6|17
1737727070000|2025-01-24 13:57:50|109418.1|109393.1|109411.3|109386.3|109418.1|109393.1|109407|109382|25
1737727080000|2025-01-24 13:58:00|109412.1|109387.1|109419.4|109394.4|109420.4|109395.4|109412.1|109387.1|17
1737727090000|2025-01-24 13:58:10|109419.2|109394.2|109409.6|109384.6|109419.2|109394.2|109408.5|109383.5|19
1737727100000|2025-01-24 13:58:20|109410.4|109385.4|109415.4|109390.4|109415.4|109390.4|109408.6|109383.6|14
1737727110000|2025-01-24 13:58:30|109416.5|109391.5|109417.9|109392.9|109421.2|109396.2|109416.5|109391.5|13
1737727120000|2025-01-24 13:58:40|109418.8|109393.8|109419.5|109394.5|109419.5|109394.5|109417|109392|13
1737727130000|2025-01-24 13:58:50|109420.2|109395.2|109417.4|109392.4|109420.2|109395.2|109416.6|109391.6|10
1737727140000|2025-01-24 13:59:00|109416.6|109391.6|109409.9|109384.9|109417.4|109392.4|109409.9|109384.9|16
1737727150000|2025-01-24 13:59:10|109409|109384|109414.3|109389.3|109414.3|109389.3|109405.5|109380.5|16
1737727160000|2025-01-24 13:59:20|109413.3|109388.3|109411.6|109386.6|109413.3|109388.3|109410|109385|6
1737727170000|2025-01-24 13:59:30|109410.7|109385.7|109410.7|109385.7|109410.7|109385.7|109410.7|109385.7|1
1737727180000|2025-01-24 13:59:40|109409.9|109384.9|109409.3|109384.3|109410.1|109385.1|109408|109383|6
1737727190000|2025-01-24 13:59:50|109410.1|109385.1|109404.7|109379.7|109412.5|109387.5|109404.1|109379.1|20
1737727200000|2025-01-24 14:00:00|109405.5|109380.5|109411.7|109386.7|109413.5|109388.5|109405.5|109380.5|17
1737727210000|2025-01-24 14:00:10|109410.7|109385.7|109410.7|109385.7|109411.5|109386.5|109409.8|109384.8|13
1737727220000|2025-01-24 14:00:20|109409.8|109384.8|109407.3|109382.3|109415.5|109390.5|109407.3|109382.3|13
1737727230000|2025-01-24 14:00:30|109408.1|109383.1|109412|109387|109414.4|109389.4|109408.1|109383.1|17
1737727240000|2025-01-24 14:00:40|109412.9|109387.9|109410.9|109385.9|109412.9|109387.9|109410.9|109385.9|5
1737727250000|2025-01-24 14:00:50|109410|109385|109393.8|109368.8|109410|109385|109389|109364|31
1737727260000|2025-01-24 14:01:00|109394.7|109369.7|109404.5|109379.5|109412.1|109387.1|109394.7|109369.7|27
1737727270000|2025-01-24 14:01:10|109403.5|109378.5|109416.4|109391.4|109420.9|109395.9|109403.5|109378.5|16
1737727280000|2025-01-24 14:01:20|109414.2|109389.2|109409.6|109384.6|109416.9|109391.9|109409.4|109384.4|17
1737727290000|2025-01-24 14:01:30|109410.3|109385.3|109411.6|109386.6|109414.6|109389.6|109410.3|109385.3|10
1737727300000|2025-01-24 14:01:40|109412.5|109387.5|109413.4|109388.4|109413.4|109388.4|109412.5|109387.5|2
1737727310000|2025-01-24 14:01:50|109413.9|109388.9|109415.1|109390.1|109420.7|109395.7|109413.9|109388.9|9
1737727320000|2025-01-24 14:02:00|109413.5|109388.5|109400.1|109375.1|109414.6|109389.6|109398.2|109373.2|15
1737727330000|2025-01-24 14:02:10|109398.8|109373.8|109401.1|109376.1|109401.1|109376.1|109398.2|109373.2|10
1737727340000|2025-01-24 14:02:20|109399.8|109374.8|109396.5|109371.5|109400.8|109375.8|109396.5|109371.5|11
1737727350000|2025-01-24 14:02:30|109397.3|109372.3|109395|109370|109397.3|109372.3|109393.2|109368.2|13
1737727360000|2025-01-24 14:02:40|109396.3|109371.3|109409|109384|109411.8|109386.8|109396.3|109371.3|15
1737727370000|2025-01-24 14:02:50|109409.8|109384.8|109418.5|109393.5|109423.3|109398.3|109409.8|109384.8|22
1737727380000|2025-01-24 14:03:00|109417.4|109392.4|109413.3|109388.3|109417.4|109392.4|109413.3|109388.3|5
1737727390000|2025-01-24 14:03:10|109414.1|109389.1|109414.8|109389.8|109416.4|109391.4|109413.3|109388.3|12
1737727400000|2025-01-24 14:03:20|109414|109389|109412.8|109387.8|109414.3|109389.3|109410.4|109385.4|12
1737727410000|2025-01-24 14:03:30|109413.8|109388.8|109423.6|109398.6|109423.6|109398.6|109413.8|109388.8|14
1737727420000|2025-01-24 14:03:40|109422.8|109397.8|109415.6|109390.6|109422.8|109397.8|109415.6|109390.6|5
1737727430000|2025-01-24 14:03:50|109414.7|109389.7|109407.3|109382.3|109414.7|109389.7|109405.7|109380.7|11
1737727440000|2025-01-24 14:04:00|109409|109384|109411.5|109386.5|109413.8|109388.8|109405.9|109380.9|15
1737727450000|2025-01-24 14:04:10|109412.9|109387.9|109407.1|109382.1|109412.9|109387.9|109406.1|109381.1|9
1737727460000|2025-01-24 14:04:20|109408|109383|109407.5|109382.5|109413.8|109388.8|109406|109381|14
1737727470000|2025-01-24 14:04:30|109406.2|109381.2|109406|109381|109408.2|109383.2|109403.2|109378.2|9
1737727480000|2025-01-24 14:04:40|109405.7|109380.7|109393.3|109368.3|109405.7|109380.7|109393.3|109368.3|3
1737727490000|2025-01-24 14:04:50|109395.5|109370.5|109403.9|109378.9|109407.6|109382.6|109393.9|109368.9|11
1737727500000|2025-01-24 14:05:00|109403.1|109378.1|109403.3|109378.3|109406.8|109381.8|109394.6|109369.6|17
1737727510000|2025-01-24 14:05:10|109404.2|109379.2|109399.4|109374.4|109405.9|109380.9|109398.5|109373.5|17
1737727520000|2025-01-24 14:05:20|109400.3|109375.3|109403.3|109378.3|109405.4|109380.4|109400.1|109375.1|7
1737727530000|2025-01-24 14:05:30|109402.1|109377.1|109410.2|109385.2|109411.1|109386.1|109400.9|109375.9|17
1737727540000|2025-01-24 14:05:40|109409.3|109384.3|109435.2|109410.2|109435.2|109410.2|109406.3|109381.3|25
1737727550000|2025-01-24 14:05:50|109437.1|109412.1|109422.5|109397.5|109437.1|109412.1|109419|109394|24
1737727560000|2025-01-24 14:06:00|109419.6|109394.6|109432.1|109407.1|109432.9|109407.9|109419.6|109394.6|28
1737727570000|2025-01-24 14:06:10|109430.3|109405.3|109429.9|109404.9|109430.9|109405.9|109426|109401|16
1737727580000|2025-01-24 14:06:20|109429|109404|109421.7|109396.7|109429|109404|109416.9|109391.9|18
1737727590000|2025-01-24 14:06:30|109420.9|109395.9|109414.4|109389.4|109420.9|109395.9|109412|109387|12
1737727600000|2025-01-24 14:06:40|109413.5|109388.5|109417.6|109392.6|109418.1|109393.1|109408.8|109383.8|18
1737727610000|2025-01-24 14:06:50|109418.4|109393.4|109419.9|109394.9|109420.7|109395.7|109418.2|109393.2|16
1737727620000|2025-01-24 14:07:00|109419.1|109394.1|109418.6|109393.6|109420.6|109395.6|109418|109393|11
1737727630000|2025-01-24 14:07:10|109419.7|109394.7|109422.5|109397.5|109423.1|109398.1|109418.6|109393.6|17
1737727640000|2025-01-24 14:07:20|109424.1|109399.1|109415.7|109390.7|109424.1|109399.1|109414.4|109389.4|20
1737727650000|2025-01-24 14:07:30|109411.1|109386.1|109396.5|109371.5|109413.3|109388.3|109396.5|109371.5|19
1737727660000|2025-01-24 14:07:40|109397.4|109372.4|109400.4|109375.4|109402.1|109377.1|109395.5|109370.5|13
1737727670000|2025-01-24 14:07:50|109400.1|109375.1|109400.9|109375.9|109400.9|109375.9|109400.1|109375.1|2
1737727680000|2025-01-24 14:08:00|109401.7|109376.7|109404.3|109379.3|109406.1|109381.1|109401.7|109376.7|5
1737727690000|2025-01-24 14:08:10|109405.1|109380.1|109402.2|109377.2|109405.1|109380.1|109401.2|109376.2|14
1737727700000|2025-01-24 14:08:20|109401.4|109376.4|109396.1|109371.1|109401.4|109376.4|109395.3|109370.3|10
1737727710000|2025-01-24 14:08:30|109397.3|109372.3|109394.7|109369.7|109397.3|109372.3|109393|109368|5
1737727720000|2025-01-24 14:08:40|109397.3|109372.3|109395.5|109370.5|109397.9|109372.9|109395.5|109370.5|8
1737727730000|2025-01-24 14:08:50|109394.5|109369.5|109394.5|109369.5|109397.9|109372.9|109394.5|109369.5|12
1737727740000|2025-01-24 14:09:00|109393.5|109368.5|109393|109368|109397.3|109372.3|109392.8|109367.8|10
1737727750000|2025-01-24 14:09:10|109392.1|109367.1|109387.5|109362.5|109394.5|109369.5|109383.4|109358.4|16
1737727760000|2025-01-24 14:09:20|109386.7|109361.7|109384.7|109359.7|109386.7|109361.7|109382.1|109357.1|8
1737727770000|2025-01-24 14:09:30|109383.4|109358.4|109383.6|109358.6|109386.6|109361.6|109379.2|109354.2|29
1737727780000|2025-01-24 14:09:40|109384.6|109359.6|109380.3|109355.3|109395.8|109360.4|109376.9|109341.6|26
1737727790000|2025-01-24 14:09:50|109379.5|109354.5|109384.9|109359.9|109384.9|109359.9|109379.4|109354.4|11
1737727800000|2025-01-24 14:10:00|109384.3|109359.3|109382.5|109357.5|109386.2|109361.2|109379.7|109354.7|24
1737727810000|2025-01-24 14:10:10|109383.1|109358.1|109383.7|109358.7|109385.4|109360.4|109378.6|109353.6|21
1737727820000|2025-01-24 14:10:20|109382.5|109357.5|109378.5|109353.5|109382.5|109357.5|109376.7|109351.7|17
1737727830000|2025-01-24 14:10:30|109379|109354|109382.3|109357.3|109382.8|109357.8|109377.9|109352.9|11
1737727840000|2025-01-24 14:10:40|109383.9|109358.9|109382.3|109357.3|109385.6|109360.6|109380.5|109355.5|21
1737727850000|2025-01-24 14:10:50|109382.8|109357.8|109381|109356|109383.7|109358.7|109380.2|109355.2|16
1737727860000|2025-01-24 14:11:00|109380|109355|109385.8|109360.8|109385.8|109360.8|109378.3|109353.3|14
1737727870000|2025-01-24 14:11:10|109385.1|109360.1|109382.9|109357.9|109385.8|109360.8|109382|109357|6
1737727880000|2025-01-24 14:11:20|109382|109357|109393|109368|109393|109368|109382|109357|17
1737727890000|2025-01-24 14:11:30|109391.5|109366.5|109397.4|109372.4|109397.4|109372.4|109390.4|109365.4|18
1737727900000|2025-01-24 14:11:40|109398.2|109373.2|109399.6|109374.6|109400.5|109375.5|109398.2|109373.2|7
1737727910000|2025-01-24 14:11:50|109400.5|109375.5|109404.2|109379.2|109407|109382|109400.5|109375.5|13
1737727920000|2025-01-24 14:12:00|109401.9|109376.9|109402.8|109377.8|109404|109379|109401|109376|10
1737727930000|2025-01-24 14:12:10|109401.7|109376.7|109405.6|109380.6|109405.6|109380.6|109399.4|109374.4|9
1737727940000|2025-01-24 14:12:20|109404.8|109379.8|109421.7|109396.7|109424.7|109399.7|109403.9|109378.9|16
1737727950000|2025-01-24 14:12:30|109427|109402|109415.7|109390.7|109427|109402|109406.4|109381.4|24
1737727960000|2025-01-24 14:12:40|109414.9|109389.9|109412.4|109387.4|109414.9|109389.9|109412.4|109387.4|4
1737727970000|2025-01-24 14:12:50|109412.2|109387.2|109412|109387|109412.9|109387.9|109412|109387|3
1737727980000|2025-01-24 14:13:00|109409.9|109384.9|109396.5|109371.5|109409.9|109384.9|109395.9|109370.9|27
1737727990000|2025-01-24 14:13:10|109395.7|109370.7|109395.5|109370.5|109395.7|109370.7|109394.6|109369.6|3
1737728000000|2025-01-24 14:13:20|109394.5|109369.5|109389.8|109364.8|109394.5|109369.5|109383.4|109358.4|10
1737728010000|2025-01-24 14:13:30|109388.9|109363.9|109381.9|109356.9|109388.9|109363.9|109377.3|109352.3|24
1737728020000|2025-01-24 14:13:40|109380.9|109355.9|109375.3|109350.3|109386.8|109361.8|109368.7|109343.7|51
1737728030000|2025-01-24 14:13:50|109376.1|109351.1|109383.6|109358.6|109389.7|109364.7|109376.1|109351.1|30
1737728040000|2025-01-24 14:14:00|109384.5|109359.5|109389.6|109364.6|109392.6|109367.6|109384.4|109359.4|27
1737728050000|2025-01-24 14:14:10|109393.3|109368.3|109378.8|109353.8|109393.3|109368.3|109376.9|109351.9|25
1737728060000|2025-01-24 14:14:20|109380.4|109355.4|109396.4|109371.4|109397.6|109372.6|109380.4|109355.4|17
1737728070000|2025-01-24 14:14:30|109397.2|109372.2|109392.4|109367.4|109400.6|109375.6|109392.4|109367.4|11
1737728080000|2025-01-24 14:14:40|109391.5|109366.5|109395.3|109370.3|109396.2|109371.2|109388.2|109363.2|13
1737728090000|2025-01-24 14:14:50|109396.6|109371.6|109381.8|109356.8|109398.8|109373.8|109381.8|109356.8|22
1737728100000|2025-01-24 14:15:00|109380.6|109355.6|109384.6|109359.6|109384.8|109359.8|109380.6|109355.6|12
1737728110000|2025-01-24 14:15:10|109386.9|109361.9|109385.5|109360.5|109389.9|109364.9|109382.8|109357.8|15
1737728120000|2025-01-24 14:15:20|109385.3|109360.3|109385.5|109360.5|109385.5|109360.5|109385.3|109360.3|2
1737728130000|2025-01-24 14:15:30|109384.7|109359.7|109381.9|109356.9|109384.7|109359.7|109376.2|109351.2|13
1737728140000|2025-01-24 14:15:40|109383.3|109358.3|109395.9|109370.9|109397.4|109372.4|109380.9|109355.9|22
1737728150000|2025-01-24 14:15:50|109396.4|109371.4|109388.5|109363.5|109397.6|109372.6|109386.9|109361.9|15
1737728160000|2025-01-24 14:16:00|109389.3|109364.3|109387|109362|109389.3|109364.3|109385.3|109360.3|6
1737728170000|2025-01-24 14:16:10|109385.8|109360.8|109384.2|109359.2|109386.1|109361.1|109382.2|109357.2|10
1737728180000|2025-01-24 14:16:20|109385.1|109360.1|109382.1|109357.1|109385.3|109360.3|109381.3|109356.3|10
1737728190000|2025-01-24 14:16:30|109383.3|109358.3|109377.3|109352.3|109383.3|109358.3|109376.5|109351.5|9
1737728200000|2025-01-24 14:16:40|109378.3|109353.3|109392.2|109367.2|109392.6|109367.6|109378.3|109353.3|18
1737728210000|2025-01-24 14:16:50|109383.2|109358.2|109373.9|109348.9|109385.2|109360.2|109369.1|109344.1|21
1737728220000|2025-01-24 14:17:00|109372.1|109347.1|109375.1|109350.1|109375.7|109350.7|109372.1|109347.1|11
1737728230000|2025-01-24 14:17:10|109374.1|109349.1|109368.9|109343.9|109374.1|109349.1|109359.8|109334.8|23
1737728240000|2025-01-24 14:17:20|109369.6|109344.6|109369.7|109344.7|109374.7|109349.7|109366.2|109341.2|28
1737728250000|2025-01-24 14:17:30|109371.5|109346.5|109366.2|109341.2|109375.1|109350.1|109366.2|109341.2|18
1737728260000|2025-01-24 14:17:40|109366.3|109341.3|109375.4|109350.4|109377.9|109352.9|109365.5|109340.5|22
1737728270000|2025-01-24 14:17:50|109374.4|109349.4|109369.4|109344.4|109374.4|109349.4|109369.3|109344.3|15
1737728280000|2025-01-24 14:18:00|109368.3|109343.3|109362.6|109337.6|109373.4|109348.4|109361.3|109336.3|24
1737728290000|2025-01-24 14:18:10|109361.6|109336.6|109363.1|109338.1|109363.1|109338.1|109349.9|109324.9|21
1737728300000|2025-01-24 14:18:20|109362.9|109337.9|109367.5|109342.5|109369|109344|109362.9|109337.9|13
1737728310000|2025-01-24 14:18:30|109366.6|109341.6|109363.6|109338.6|109371.8|109346.8|109361.6|109336.6|16
1737728320000|2025-01-24 14:18:40|109362.4|109337.4|109367.3|109342.3|109368.6|109343.6|109362.4|109337.4|12
1737728330000|2025-01-24 14:18:50|109366.5|109341.5|109370.7|109345.7|109371.3|109346.3|109366.5|109341.5|8
1737728340000|2025-01-24 14:19:00|109371.8|109346.8|109378.5|109353.5|109382.1|109357.1|109371.8|109346.8|21
1737728350000|2025-01-24 14:19:10|109379.5|109354.5|109382.4|109357.4|109382.4|109357.4|109377.5|109352.5|14
1737728360000|2025-01-24 14:19:20|109381.4|109356.4|109372.4|109347.4|109381.4|109356.4|109370.6|109345.6|7
1737728370000|2025-01-24 14:19:30|109371.4|109346.4|109370.5|109345.5|109371.4|109346.4|109369.4|109344.4|5
1737728380000|2025-01-24 14:19:40|109371.5|109346.5|109375.2|109350.2|109378.2|109353.2|109371.5|109346.5|6
1737728390000|2025-01-24 14:19:50|109376.3|109351.3|109369.9|109344.9|109376.3|109351.3|109369|109344|10
1737728400000|2025-01-24 14:20:00|109368.1|109343.1|109367.1|109342.1|109369.2|109344.2|109363.8|109338.8|11
1737728420000|2025-01-24 14:20:20|109368.3|109343.3|109376.8|109351.8|109376.8|109351.8|109367.9|109342.9|19
1737728430000|2025-01-24 14:20:30|109371.8|109346.8|109371.3|109346.3|109372.5|109347.5|109368.9|109343.9|19
1737728440000|2025-01-24 14:20:40|109371.9|109346.9|109373.4|109348.4|109374.4|109349.4|109368.3|109343.3|17
1737728450000|2025-01-24 14:20:50|109372.2|109347.2|109373.5|109348.5|109373.5|109348.5|109369.7|109344.7|8
1737728460000|2025-01-24 14:21:00|109375.3|109350.3|109377.1|109352.1|109378.8|109353.8|109374.3|109349.3|4
1737728470000|2025-01-24 14:21:10|109376.2|109351.2|109373.1|109348.1|109376.2|109351.2|109371.3|109346.3|8
1737728480000|2025-01-24 14:21:20|109372.9|109347.9|109381.3|109356.3|109383.1|109358.1|109372.3|109347.3|14
1737728490000|2025-01-24 14:21:30|109382.4|109357.4|109381.3|109356.3|109382.4|109357.4|109381.3|109356.3|4
1737728500000|2025-01-24 14:21:40|109382.3|109357.3|109383.3|109358.3|109384.5|109359.5|109382.3|109357.3|7
1737728510000|2025-01-24 14:21:50|109384.2|109359.2|109397.2|109372.2|109397.2|109372.2|109384|109359|13
1737728520000|2025-01-24 14:22:00|109398|109373|109385.9|109360.9|109398|109373|109385.9|109360.9|6
1737728530000|2025-01-24 14:22:10|109386.7|109361.7|109390.8|109365.8|109396.6|109371.6|109386.7|109361.7|15
1737728540000|2025-01-24 14:22:20|109392.3|109367.3|109394.3|109369.3|109394.3|109369.3|109390.8|109365.8|7
1737728550000|2025-01-24 14:22:30|109393.6|109368.6|109383.7|109358.7|109404.2|109379.2|109383.7|109358.7|26
1737728560000|2025-01-24 14:22:40|109382.3|109357.3|109381|109356|109382.3|109357.3|109374.4|109349.4|20
1737728570000|2025-01-24 14:22:50|109382|109357|109389.3|109364.3|109394.5|109369.5|109372.5|109347.5|30
1737728580000|2025-01-24 14:23:00|109388.2|109363.2|109392|109367|109392.9|109367.9|109381.8|109356.8|30
1737728590000|2025-01-24 14:23:10|109390.3|109365.3|109402.9|109377.9|109407.3|109382.3|109389.5|109364.5|27
1737728600000|2025-01-24 14:23:20|109404.6|109379.6|109416.4|109391.4|109416.4|109391.4|109404.6|109379.6|18
1737728610000|2025-01-24 14:23:30|109415.6|109390.6|109418.6|109393.6|109419.4|109394.4|109414.8|109389.8|17
1737728620000|2025-01-24 14:23:40|109417.6|109392.6|109418.6|109393.6|109421.4|109396.4|109414.3|109389.3|15
1737728630000|2025-01-24 14:23:50|109419.5|109394.5|109422.6|109397.6|109422.7|109397.7|109416.8|109391.8|22
1737728640000|2025-01-24 14:24:00|109421.1|109396.1|109400|109375|109421.1|109396.1|109396.1|109371.1|33
1737728650000|2025-01-24 14:24:10|109401.5|109376.5|109399.7|109374.7|109404.6|109379.6|109398.2|109373.2|19
1737728660000|2025-01-24 14:24:20|109400.5|109375.5|109399|109374|109403|109378|109394.9|109369.9|11
1737728670000|2025-01-24 14:24:30|109400.2|109375.2|109398.9|109373.9|109403.9|109378.9|109397.4|109372.4|15
1737728680000|2025-01-24 14:24:40|109398.1|109373.1|109397.7|109372.7|109398.1|109373.1|109391.5|109366.5|21
1737728700000|2025-01-24 14:25:00|109396.8|109371.8|109391.1|109366.1|109404|109379|109386.7|109361.7|32
1737728710000|2025-01-24 14:25:10|109390.1|109365.1|109391.4|109366.4|109396.5|109371.5|109390.1|109365.1|11
1737728720000|2025-01-24 14:25:20|109392.9|109367.9|109390|109365|109393.5|109368.5|109387.5|109362.5|11
1737728730000|2025-01-24 14:25:30|109390.9|109365.9|109394.6|109369.6|109404.6|109379.6|109390.9|109365.9|33
1737728740000|2025-01-24 14:25:40|109393.6|109368.6|109394.2|109369.2|109395.3|109370.3|109385.4|109360.4|31
1737728750000|2025-01-24 14:25:50|109393.3|109368.3|109397.4|109372.4|109398.1|109373.1|109393.3|109368.3|12
1737728760000|2025-01-24 14:26:00|109396.5|109371.5|109399.2|109374.2|109400.2|109375.2|109396.5|109371.5|10
1737728770000|2025-01-24 14:26:10|109398.5|109373.5|109399.4|109374.4|109399.5|109374.5|109397.7|109372.7|8
1737728780000|2025-01-24 14:26:20|109400.3|109375.3|109423.5|109398.5|109423.5|109398.5|109400.3|109375.3|23
1737728790000|2025-01-24 14:26:30|109422.5|109397.5|109414.7|109389.7|109422.5|109397.5|109409.6|109384.6|16
1737728800000|2025-01-24 14:26:40|109413.9|109388.9|109414.3|109389.3|109418.8|109393.8|109411.5|109386.5|22
1737728810000|2025-01-24 14:26:50|109415.8|109390.8|109398.5|109373.5|109415.8|109390.8|109397|109372|23
1737728820000|2025-01-24 14:27:00|109397.7|109372.7|109397|109372|109399.7|109374.7|109394.5|109369.5|13
1737728830000|2025-01-24 14:27:10|109396.1|109371.1|109395.6|109370.6|109398.8|109373.8|109394.1|109369.1|15
1737728840000|2025-01-24 14:27:20|109395.9|109370.9|109390|109365|109395.9|109370.9|109390|109365|4
1737728850000|2025-01-24 14:27:30|109386.5|109361.5|109395.5|109370.5|109398.5|109373.5|109386.5|109361.5|15
1737728860000|2025-01-24 14:27:40|109394|109369|109391.9|109366.9|109394.6|109369.6|109386.1|109361.1|14
1737728870000|2025-01-24 14:27:50|109390.8|109365.8|109385.3|109360.3|109390.8|109365.8|109381.1|109356.1|14
1737728880000|2025-01-24 14:28:00|109383.3|109358.3|109387.6|109362.6|109393.1|109368.1|109374.4|109349.4|31
1737728890000|2025-01-24 14:28:10|109388.6|109363.6|109384.2|109359.2|109388.7|109363.7|109383.9|109358.9|18
1737728900000|2025-01-24 14:28:20|109385.2|109360.2|109387.9|109362.9|109389.2|109364.2|109384.9|109359.9|16
1737728910000|2025-01-24 14:28:30|109387.1|109362.1|109387|109362|109387.1|109362.1|109386|109361|3
1737728920000|2025-01-24 14:28:40|109386.2|109361.2|109385.5|109360.5|109386.2|109361.2|109381.3|109356.3|9
1737728930000|2025-01-24 14:28:50|109384.4|109359.4|109396.2|109371.2|109400.7|109375.7|109384.2|109359.2|20
1737728940000|2025-01-24 14:29:00|109394.3|109369.3|109388.6|109363.6|109397.8|109372.8|109387.7|109362.7|26
1737728950000|2025-01-24 14:29:10|109389.4|109364.4|109389.4|109364.4|109390.2|109365.2|109388.4|109363.4|6
1737728960000|2025-01-24 14:29:20|109390.1|109365.1|109394.3|109369.3|109396.7|109371.7|109389.4|109364.4|12
1737728970000|2025-01-24 14:29:30|109391.7|109366.7|109393.5|109368.5|109394.2|109369.2|109391.7|109366.7|16
1737728980000|2025-01-24 14:29:40|109392.9|109367.9|109395.1|109370.1|109396.2|109371.2|109390.1|109365.1|21
1737728990000|2025-01-24 14:29:50|109394.2|109369.2|109395.3|109370.3|109395.3|109370.3|109392.7|109367.7|5
1737729000000|2025-01-24 14:30:00|109394.4|109369.4|109385.5|109360.5|109394.4|109369.4|109382.6|109357.6|18
1737729010000|2025-01-24 14:30:10|109386.4|109361.4|109385.5|109360.5|109391.4|109366.4|109376|109351|34
1737729020000|2025-01-24 14:30:20|109386.5|109361.5|109381.7|109356.7|109390.1|109365.1|109381.7|109356.7|19
1737729030000|2025-01-24 14:30:30|109383.1|109358.1|109383.7|109358.7|109386.7|109361.7|109379.2|109354.2|21
1737729040000|2025-01-24 14:30:40|109384.5|109359.5|109362.9|109337.9|109388.5|109363.5|109357.3|109332.3|43
1737729050000|2025-01-24 14:30:50|109363.7|109338.7|109369|109344|109375.7|109350.7|109363.7|109338.7|28
1737729060000|2025-01-24 14:31:00|109368|109343|109360.6|109335.6|109368.5|109343.5|109359.7|109334.7|24
1737729070000|2025-01-24 14:31:10|109362|109337|109373.4|109323.4|109375.5|109339.6|109355.4|109323.1|22
1737729080000|2025-01-24 14:31:20|109375.9|109325.9|109344.9|109319.9|109379.7|109329.8|109339|109314|33
1737729090000|2025-01-24 14:31:30|109344.3|109319.3|109335.3|109310.3|109344.8|109319.8|109331.8|109306.8|23
1737729100000|2025-01-24 14:31:40|109333.8|109308.8|109335.2|109310.2|109336.2|109311.2|109331.9|109306.9|8
1737729110000|2025-01-24 14:31:50|109334.4|109309.4|109339.6|109314.6|109339.6|109314.6|109331.1|109306.1|22
1737729120000|2025-01-24 14:32:00|109340.1|109315.1|109336|109311|109345.9|109320.9|109336|109311|26
1737729130000|2025-01-24 14:32:10|109336.9|109311.9|109332.9|109307.9|109342.7|109317.7|109322.3|109297.3|32
1737729140000|2025-01-24 14:32:20|109333.3|109308.3|109330.3|109305.3|109341.2|109316.2|109323.5|109298.5|29
1737729150000|2025-01-24 14:32:30|109328.7|109303.7|109330.9|109305.9|109330.9|109305.9|109323|109298|26
1737729160000|2025-01-24 14:32:40|109331.9|109306.9|109324.4|109299.4|109341.9|109316.9|109324.2|109299.2|28
1737729170000|2025-01-24 14:32:50|109325.2|109300.2|109323.4|109298.4|109326.3|109301.3|109320.2|109295.2|19
1737729180000|2025-01-24 14:33:00|109322.4|109297.4|109323.3|109298.3|109331.5|109306.5|109321.2|109296.2|18
1737729190000|2025-01-24 14:33:10|109322.5|109297.5|109319.3|109294.3|109323.3|109298.3|109317.4|109292.4|15
1737729200000|2025-01-24 14:33:20|109320.2|109295.2|109319.1|109294.1|109320.2|109295.2|109318.1|109293.1|15
1737729210000|2025-01-24 14:33:30|109319.9|109294.9|109319.6|109294.6|109325.9|109300.9|109309.7|109284.7|30
1737729220000|2025-01-24 14:33:40|109315.4|109290.4|109314.4|109289.4|109319.7|109294.7|109310.7|109285.7|23
1737729230000|2025-01-24 14:33:50|109313.4|109288.4|109292.4|109267.4|109319.1|109294.1|109290.9|109265.9|31
1737729240000|2025-01-24 14:34:00|109295.4|109270.4|109302.5|109277.5|109307.1|109282.1|109294.3|109269.3|18
1737729250000|2025-01-24 14:34:10|109300|109275|109292.4|109267.4|109304.8|109279.8|109291.1|109266.1|20
1737729260000|2025-01-24 14:34:20|109291.1|109266.1|109293|109268|109293.7|109268.7|109287.7|109262.7|16
1737729270000|2025-01-24 14:34:30|109293.8|109268.8|109308.5|109283.5|109309.5|109284.5|109292.1|109267.1|22
1737729280000|2025-01-24 14:34:40|109307.6|109282.6|109316.3|109291.3|109317.5|109292.5|109307.6|109282.6|20
1737729290000|2025-01-24 14:34:50|109317.8|109292.8|109319.5|109294.5|109324.1|109299.1|109317.8|109292.8|10
1737729300000|2025-01-24 14:35:00|109318.4|109293.4|109335.6|109310.6|109335.6|109310.6|109318.4|109293.4|23
1737729310000|2025-01-24 14:35:10|109335|109310|109335.4|109310.4|109336.7|109311.7|109330.5|109305.5|24
1737729320000|2025-01-24 14:35:20|109334.7|109309.7|109345.9|109320.9|109348.1|109323.1|109334.7|109309.7|34
1737729330000|2025-01-24 14:35:30|109344.6|109319.6|109344.7|109319.7|109346.3|109321.3|109337.2|109312.2|25
1737729340000|2025-01-24 14:35:40|109343.2|109318.2|109343.4|109318.4|109344.7|109319.7|109343.2|109318.2|9
1737729350000|2025-01-24 14:35:50|109342.1|109317.1|109351|109301|109354.4|109317.1|109331.6|109298.5|17
1737729360000|2025-01-24 14:36:00|109350.3|109300.3|109357.8|109307.8|109362.4|109312.4|109350.3|109300.3|17
1737729370000|2025-01-24 14:36:10|109355.6|109305.6|109341.6|109316.6|109357.9|109316.6|109336|109301.7|17
1737729380000|2025-01-24 14:36:20|109342.4|109317.4|109338|109313|109343.3|109318.3|109336.6|109311.6|19
1737729390000|2025-01-24 14:36:30|109338.7|109313.7|109341.8|109316.8|109343.1|109318.1|109336.9|109311.9|18
1737729400000|2025-01-24 14:36:40|109342.9|109317.9|109335.1|109310.1|109343.1|109318.1|109331|109306|17
1737729410000|2025-01-24 14:36:50|109334.4|109309.4|109347.4|109322.4|109354.5|109329.5|109334.4|109309.4|30
1737729420000|2025-01-24 14:37:00|109345.9|109320.9|109348.7|109323.7|109350.1|109325.1|109343|109318|26
1737729430000|2025-01-24 14:37:10|109350.4|109325.4|109372.3|109347.3|109372.3|109347.3|109350.4|109325.4|24
1737729440000|2025-01-24 14:37:20|109374.4|109349.4|109382.5|109357.5|109382.5|109357.5|109374.4|109349.4|31
1737729450000|2025-01-24 14:37:30|109385|109360|109381.9|109356.9|109387|109362|109378.3|109353.3|28
1737729460000|2025-01-24 14:37:40|109382.6|109357.6|109375.5|109350.5|109385.1|109360.1|109375.5|109350.5|22
1737729470000|2025-01-24 14:37:50|109376.3|109351.3|109375.1|109350.1|109384.3|109359.3|109375.1|109350.1|33
1737729480000|2025-01-24 14:38:00|109373.5|109348.5|109383.8|109358.8|109383.8|109358.8|109368.4|109343.4|23
1737729490000|2025-01-24 14:38:10|109383|109358|109392.1|109367.1|109395|109370|109381.5|109356.5|19
1737729500000|2025-01-24 14:38:20|109393.1|109368.1|109401.3|109376.3|109404.1|109379.1|109392.1|109367.1|18
1737729510000|2025-01-24 14:38:30|109400.1|109375.1|109386.8|109361.8|109401.3|109376.3|109386.8|109361.8|17
1737729520000|2025-01-24 14:38:40|109388.1|109363.1|109379.9|109354.9|109388.1|109363.1|109376|109351|32
1737729530000|2025-01-24 14:38:50|109378.2|109353.2|109366.5|109341.5|109378.6|109353.6|109360.8|109335.8|30
1737729540000|2025-01-24 14:39:00|109365|109340|109368.3|109343.3|109374.1|109349.1|109365|109340|22
1737729550000|2025-01-24 14:39:10|109370.1|109345.1|109369|109344|109373.1|109348.1|109368.2|109343.2|11
1737729560000|2025-01-24 14:39:20|109369.9|109344.9|109375.3|109350.3|109377.8|109352.8|109369|109344|25
1737729570000|2025-01-24 14:39:30|109374.5|109349.5|109392.3|109342.3|109394.2|109357.3|109371.3|109339.6|26
1737729580000|2025-01-24 14:39:40|109391.4|109341.4|109378.3|109353.3|109393.4|109357.7|109375.1|109338.2|28
1737729590000|2025-01-24 14:39:50|109379.1|109354.1|109374|109349|109379.1|109354.1|109374|109349|12
1737729600000|2025-01-24 14:40:00|109374.7|109349.7|109394.6|109369.6|109396|109371|109372.7|109347.7|26
1737729610000|2025-01-24 14:40:10|109385.6|109360.6|109397|109372|109404.7|109379.7|109385.6|109360.6|31
1737729620000|2025-01-24 14:40:20|109401.8|109376.8|109383.7|109358.7|109402.2|109377.2|109377|109352|24
1737729630000|2025-01-24 14:40:30|109384.5|109359.5|109387.3|109362.3|109388.8|109363.8|109383.7|109358.7|22
1737729640000|2025-01-24 14:40:40|109386.3|109361.3|109379.2|109354.2|109387|109362|109375.2|109350.2|24
1737729650000|2025-01-24 14:40:50|109380.7|109355.7|109384.1|109359.1|109392.9|109367.9|109380.7|109355.7|22
1737729660000|2025-01-24 14:41:00|109383.2|109358.2|109379.6|109354.6|109384.6|109359.6|109373.4|109348.4|28
1737729670000|2025-01-24 14:41:10|109378.8|109353.8|109380.2|109355.2|109381.3|109356.3|109372.8|109347.8|35
1737729680000|2025-01-24 14:41:20|109378.9|109353.9|109371|109346|109389.8|109364.8|109368.5|109343.5|30
1737729690000|2025-01-24 14:41:30|109369.4|109344.4|109368.5|109343.5|109372|109347|109361.8|109336.8|19
1737729700000|2025-01-24 14:41:40|109369.8|109344.8|109381.6|109356.6|109393.7|109368.7|109366.8|109341.8|22
1737729710000|2025-01-24 14:41:50|109379.9|109354.9|109378.2|109353.2|109386.2|109361.2|109375.4|109350.4|30
1737729720000|2025-01-24 14:42:00|109377.4|109352.4|109372.1|109347.1|109377.4|109352.4|109372.1|109347.1|5
1737729730000|2025-01-24 14:42:10|109370.8|109345.8|109375.3|109350.3|109375.3|109350.3|109370.8|109345.8|12
1737729740000|2025-01-24 14:42:20|109374.5|109349.5|109365.4|109340.4|109374.5|109349.5|109365.4|109340.4|8
1737729750000|2025-01-24 14:42:30|109366.8|109341.8|109372.2|109347.2|109372.2|109347.2|109365.7|109340.7|11
1737729760000|2025-01-24 14:42:40|109370.9|109345.9|109357|109332|109377.7|109352.7|109355.5|109330.5|19
1737729770000|2025-01-24 14:42:50|109356.1|109331.1|109376|109326|109377.8|109333.2|109348.6|109323.6|23
1737729780000|2025-01-24 14:43:00|109374.6|109324.6|109373.7|109323.7|109378|109328|109372.3|109322.3|27
1737729790000|2025-01-24 14:43:10|109372.8|109322.8|109383.9|109333.9|109385|109335|109372.8|109322.8|23
1737729800000|2025-01-24 14:43:20|109384.7|109334.7|109381|109331|109389.7|109339.7|109371.5|109321.5|29
1737729810000|2025-01-24 14:43:30|109379.4|109329.4|109384.6|109334.6|109384.6|109334.6|109378.9|109328.9|29
1737729820000|2025-01-24 14:43:40|109380.8|109330.8|109377.6|109327.6|109386.3|109336.3|109375.1|109325.1|20
1737729830000|2025-01-24 14:43:50|109380|109330|109388.9|109338.9|109389.8|109339.8|109379.6|109329.6|18
1737729840000|2025-01-24 14:44:00|109389.1|109339.1|109379.2|109329.2|109389.1|109339.1|109378.7|109328.7|12
1737729850000|2025-01-24 14:44:10|109380.1|109330.1|109395.3|109321.1|109398|109334.1|109377.1|109319.1|24
1737729860000|2025-01-24 14:44:20|109390.4|109307.9|109389.3|109313|109401.8|109321.9|109385.7|109306.4|32
1737729870000|2025-01-24 14:44:30|109388.5|109310.5|109397.5|109301.6|109416.6|109313|109382.9|109279.6|49
1737729880000|2025-01-24 14:44:40|109405.5|109297.7|109390.4|109274.4|109412.7|109306.1|109390.4|109274.4|27
1737729890000|2025-01-24 14:44:50|109397.7|109281.7|109455.1|109339.1|109455.1|109339.1|109397.2|109281.2|6
1737729900000|2025-01-24 14:45:00|109320.5|109204.5|109278.1|109162.1|109332.5|109216.5|109269.9|109153.9|58
1737729910000|2025-01-24 14:45:10|109276.4|109160.4|109227.3|109139|109281.4|109165.4|109209.4|109118.2|50
1737729920000|2025-01-24 14:45:20|109210.8|109127.6|109188.9|109138.9|109233.9|109163.8|109185.7|109127.6|44
1737729930000|2025-01-24 14:45:30|109187.3|109137.3|109204.6|109154.6|109210.1|109160.1|109186.8|109136.8|46
1737729940000|2025-01-24 14:45:40|109202.9|109152.9|109217.9|109167.9|109241.1|109191.1|109202.9|109152.9|49
1737729950000|2025-01-24 14:45:50|109219.2|109169.2|109234|109184|109235.5|109185.5|109207.4|109157.4|43
1737729960000|2025-01-24 14:46:00|109232.3|109182.3|109244.2|109194.2|109254.7|109204.7|109229.2|109165.3|48
1737729970000|2025-01-24 14:46:10|109245|109195|109265.5|109215.5|109266.8|109216.8|109231.1|109181.1|50
1737729980000|2025-01-24 14:46:20|109267.4|109217.4|109286.5|109236.5|109294.1|109244.1|109266.8|109216.8|44
1737729990000|2025-01-24 14:46:30|109287.4|109237.4|109288.3|109238.3|109291.7|109241.7|109282.5|109232.5|35
1737730000000|2025-01-24 14:46:40|109289.5|109239.5|109268.4|109218.4|109292.1|109242.1|109264.4|109214.4|43
1737730010000|2025-01-24 14:46:50|109266.7|109216.7|109267.7|109217.7|109275|109225|109248.8|109198.8|50
1737730020000|2025-01-24 14:47:00|109266.9|109216.9|109258.5|109208.5|109270.2|109220.2|109258.1|109208.1|38
1737730030000|2025-01-24 14:47:10|109263.1|109213.1|109249.3|109199.3|109263.1|109213.1|109247.3|109197.3|37
1737730040000|2025-01-24 14:47:20|109248.4|109198.4|109242.8|109192.8|109254.8|109211.9|109236.9|109192.8|28
1737730050000|2025-01-24 14:47:30|109242|109192|109258.5|109208.5|109259.3|109209.3|109241.2|109191.2|39
1737730060000|2025-01-24 14:47:40|109257|109207|109258.7|109208.7|109263.3|109213.3|109256.4|109206.4|21
1737730070000|2025-01-24 14:47:50|109259.9|109209.9|109242.1|109192.1|109260.1|109210.1|109231.5|109188.7|40
1737730080000|2025-01-24 14:48:00|109243.4|109193.4|109248.7|109198.7|109252.8|109202.8|109240.6|109190.6|33
1737730090000|2025-01-24 14:48:10|109247|109197|109254.5|109204.5|109257.7|109207.7|109245.5|109195.5|31
1737730100000|2025-01-24 14:48:20|109256.1|109206.1|109249.2|109199.2|109264.3|109221.6|109246.6|109198.1|43
1737730110000|2025-01-24 14:48:30|109251.4|109201.4|109250.3|109200.3|109262.2|109212.2|109239|109189|36
1737730120000|2025-01-24 14:48:40|109247.2|109197.2|109258.4|109208.4|109258.4|109208.4|109237.3|109187.3|48
1737730130000|2025-01-24 14:48:50|109253.7|109203.7|109267.5|109217.5|109268|109223.5|109244.6|109198.9|31
1737730140000|2025-01-24 14:49:00|109265.8|109215.8|109246.1|109221.1|109267.5|109239|109244.8|109214.3|36
1737730150000|2025-01-24 14:49:10|109246.5|109221.5|109288.3|109238.3|109288.3|109242.3|109245.8|109220.8|44
1737730160000|2025-01-24 14:49:20|109289.5|109239.5|109311.3|109261.3|109313.7|109263.7|109289.5|109239.5|36
1737730170000|2025-01-24 14:49:30|109311.6|109261.6|109323.8|109273.8|109329.4|109279.4|109310.2|109260.2|47
1737730180000|2025-01-24 14:49:40|109321.6|109271.6|109285.9|109260.9|109322.4|109282.3|109282.1|109257.1|35
1737730190000|2025-01-24 14:49:50|109287.3|109262.3|109297.5|109247.5|109298.7|109264.8|109279.1|109245|18
1737730200000|2025-01-24 14:50:00|109295.1|109245.1|109289.1|109264.1|109303.4|109269.3|109289.1|109245.1|29
1737730210000|2025-01-24 14:50:10|109287.6|109262.6|109269.9|109244.9|109287.6|109262.6|109267.2|109242.2|31
1737730220000|2025-01-24 14:50:20|109272.6|109247.6|109291.5|109266.5|109301.7|109269.5|109265.2|109240.2|32
1737730230000|2025-01-24 14:50:30|109289.3|109264.3|109292.2|109267.2|109298.4|109273.4|109285.9|109260.9|44
1737730240000|2025-01-24 14:50:40|109292.7|109267.7|109304.8|109279.8|109317.5|109282.6|109292.7|109260.5|33
1737730250000|2025-01-24 14:50:50|109307.1|109282.1|109314.4|109264.4|109317.1|109282.1|109296.6|109262.1|26
1737730260000|2025-01-24 14:51:00|109315.7|109265.7|109316.5|109266.5|109321.3|109271.3|109315.4|109265.4|23
1737730270000|2025-01-24 14:51:10|109317.3|109267.3|109321.9|109296.9|109340.2|109308|109317.3|109267.3|43
1737730280000|2025-01-24 14:51:20|109322.7|109297.7|109323.5|109298.5|109327.5|109302.5|109310.3|109285.3|25
1737730290000|2025-01-24 14:51:30|109319.6|109294.6|109314.1|109289.1|109326.7|109301.7|109314.1|109289.1|13
1737730300000|2025-01-24 14:51:40|109314.5|109289.5|109314.7|109289.7|109322.1|109297.1|109313.7|109288.7|25
1737730310000|2025-01-24 14:51:50|109316.3|109291.3|109316.9|109291.9|109321.2|109296.2|109310.3|109285.3|18
1737730320000|2025-01-24 14:52:00|109315.9|109290.9|109319|109294|109321.2|109296.2|109314|109289|23
1737730330000|2025-01-24 14:52:10|109319.8|109294.8|109326.2|109301.2|109326.2|109301.2|109319.7|109294.7|15
1737730340000|2025-01-24 14:52:20|109327.9|109302.9|109327.8|109302.8|109343.7|109318.7|109327.8|109302.8|29
1737730350000|2025-01-24 14:52:30|109328.6|109303.6|109323|109298|109330|109305|109316.7|109291.7|24
1737730360000|2025-01-24 14:52:40|109321.2|109296.2|109302.2|109277.2|109322|109297|109300.9|109275.9|28
1737730370000|2025-01-24 14:52:50|109304.8|109279.8|109310.7|109285.7|109311.4|109286.4|109303.9|109278.9|10
1737730380000|2025-01-24 14:53:00|109311.4|109286.4|109330.3|109280.3|109341.3|109293.9|109310.1|109276|23
1737730390000|2025-01-24 14:53:10|109332.3|109282.3|109339.5|109289.5|109343.1|109293.1|109332.3|109282.3|34
1737730400000|2025-01-24 14:53:20|109340.3|109290.3|109321.4|109271.4|109341.6|109300.4|109313.2|109271.4|35
1737730410000|2025-01-24 14:53:30|109320.1|109270.1|109298.7|109273.7|109320.1|109281|109296.6|109262.8|35
1737730420000|2025-01-24 14:53:40|109300|109275|109296.4|109271.4|109309.1|109277.2|109293|109256.6|22
1737730430000|2025-01-24 14:53:50|109297.9|109272.9|109305.1|109280.1|109305.1|109280.1|109291.9|109266.9|25
1737730440000|2025-01-24 14:54:00|109297.8|109272.8|109312.4|109262.4|109314.9|109281.7|109293.5|109258.7|37
1737730450000|2025-01-24 14:54:10|109311.6|109261.6|109289.9|109264.9|109313.2|109268.4|109287.8|109252.3|42
1737730460000|2025-01-24 14:54:20|109289|109264|109295|109270|109317.7|109281.7|109288|109258.2|38
1737730470000|2025-01-24 14:54:30|109298|109273|109299.9|109274.9|109303.1|109278.1|109290.4|109265.4|30
1737730480000|2025-01-24 14:54:40|109298.5|109273.5|109302.5|109277.5|109307.6|109282.6|109294.1|109269.1|19
1737730490000|2025-01-24 14:54:50|109303.8|109278.8|109309.3|109284.3|109309.3|109284.3|109303.8|109278.8|8
1737730500000|2025-01-24 14:55:00|109311.2|109286.2|109300.1|109275.1|109315|109287.4|109292.3|109265|36
1737730510000|2025-01-24 14:55:10|109298.7|109273.7|109298.5|109273.5|109300.8|109275.8|109293.4|109268.4|19
1737730520000|2025-01-24 14:55:20|109300|109275|109302.4|109277.4|109319.5|109278.1|109298.7|109266|24
1737730530000|2025-01-24 14:55:30|109301|109276|109302.6|109277.6|109305.6|109280.6|109296.9|109271.9|19
1737730540000|2025-01-24 14:55:40|109303.8|109278.8|109315.8|109265.8|109324.3|109280.6|109289|109259.3|27
1737730550000|2025-01-24 14:55:50|109314.8|109264.8|109320.7|109270.7|109320.7|109286.6|109305.3|109264.8|31
1737730560000|2025-01-24 14:56:00|109320.4|109270.4|109317.8|109267.8|109323.4|109273.4|109316|109266|32
1737730570000|2025-01-24 14:56:10|109320.7|109270.7|109299.2|109249.2|109323.8|109273.8|109283.7|109245.9|34
1737730580000|2025-01-24 14:56:20|109297.5|109247.5|109283.7|109233.7|109298.7|109256.9|109263.3|109231.9|38
1737730590000|2025-01-24 14:56:30|109285.1|109235.1|109305.2|109255.2|109305.5|109271.2|109274.5|109230.6|36
1737730600000|2025-01-24 14:56:40|109306.7|109256.7|109298.8|109273.8|109309.7|109276.3|109294.4|109256.7|24
1737730610000|2025-01-24 14:56:50|109297.5|109272.5|109300.1|109250.1|109301.6|109272.5|109292|109246.2|21
1737730620000|2025-01-24 14:57:00|109300.9|109250.9|109300.3|109250.3|109305|109255|109300.1|109250.1|21
1737730630000|2025-01-24 14:57:10|109299|109249|109294.6|109244.6|109300.1|109250.1|109284.4|109234.4|16
1737730640000|2025-01-24 14:57:20|109291.6|109241.6|109293|109243|109293.2|109243.2|109284.9|109234.9|14
1737730650000|2025-01-24 14:57:30|109290.8|109240.8|109286.6|109236.6|109299|109251.6|109276.6|109235.8|16
1737730660000|2025-01-24 14:57:40|109285.8|109235.8|109303.4|109253.4|109304.2|109254.2|109285.8|109235.8|15
1737730670000|2025-01-24 14:57:50|109302|109252|109303.2|109253.2|109304.3|109254.3|109297.3|109247.3|10
1737730680000|2025-01-24 14:58:00|109301.7|109251.7|109310|109260|109315.4|109265.4|109301.7|109251.7|20
1737730690000|2025-01-24 14:58:10|109310.7|109260.7|109313.7|109263.7|109314.5|109264.5|109307.8|109257.8|19
1737730700000|2025-01-24 14:58:20|109312.5|109262.5|109304.5|109254.5|109313.9|109263.9|109302.1|109252.1|18
1737730710000|2025-01-24 14:58:30|109305.9|109255.9|109316.7|109266.7|109319|109269|109291.3|109255.9|17
1737730720000|2025-01-24 14:58:40|109318.1|109268.1|109322.5|109272.5|109325.9|109289.5|109304.4|109268.1|18
1737730730000|2025-01-24 14:58:50|109323.3|109273.3|109322.5|109272.5|109323.3|109273.3|109322.5|109272.5|2
1737730740000|2025-01-24 14:59:00|109321.8|109271.8|109322.7|109272.7|109326.2|109276.2|109321.7|109271.7|11
1737730750000|2025-01-24 14:59:10|109321.3|109271.3|109321.4|109271.4|109325.4|109283.8|109308.8|109270.5|10
1737730760000|2025-01-24 14:59:20|109319.9|109269.9|109324|109274|109324|109274|109316.6|109266.6|12
1737730770000|2025-01-24 14:59:30|109322.8|109272.8|109309.5|109259.5|109323.9|109273.9|109307.6|109257.6|42
1737730780000|2025-01-24 14:59:40|109294|109244|109305|109220.2|109305.9|109255.9|109284.1|109220.2|43
1737730790000|2025-01-24 14:59:50|109285.9|109235.9|109302.7|109198.5|109302.7|109235.9|109285.9|109188.1|25
1737730800000|2025-01-24 15:00:00|109313.3|109201.2|109312.3|109210.1|109323.9|109221.7|109307.6|109197.7|36
1737730810000|2025-01-24 15:00:10|109306.1|109196.7|109299.1|109210|109327.2|109211.2|109292.9|109190.8|44
1737730820000|2025-01-24 15:00:20|109290.4|109219.2|109289.8|109239.8|109292.1|109254.4|109278.9|109219.2|15
1737730830000|2025-01-24 15:00:30|109294.4|109244.4|109285.7|109235.7|109305.5|109255.5|109283.1|109233.1|40
1737730840000|2025-01-24 15:00:40|109286.6|109236.6|109287.5|109237.5|109300.3|109250.3|109284|109234|23
1737730850000|2025-01-24 15:00:50|109286.2|109236.2|109326.2|109210.2|109337.8|109251.1|109261.4|109203.3|45
1737730860000|2025-01-24 15:01:00|109337.4|109221.4|109299.6|109249.6|109342.4|109274.9|109266.4|109209.2|53
1737730870000|2025-01-24 15:01:10|109298.5|109248.5|109300.7|109250.7|109306.6|109256.6|109295.3|109245.3|23
1737730880000|2025-01-24 15:01:20|109292.7|109267.7|109300.5|109250.5|109309.1|109267.7|109282.5|109242.2|32
1737730890000|2025-01-24 15:01:30|109299.7|109249.7|109284.3|109259.3|109308.7|109270.7|109284.3|109243.6|28
1737730900000|2025-01-24 15:01:40|109290.2|109265.2|109305.8|109255.8|109305.8|109265.2|109284.3|109244.5|22
1737730910000|2025-01-24 15:01:50|109307.6|109257.6|109311.6|109261.6|109314.9|109264.9|109299.9|109249.9|28
1737730920000|2025-01-24 15:02:00|109307.5|109257.5|109305.3|109255.3|109314.4|109264.4|109295.3|109245.3|38
1737730930000|2025-01-24 15:02:10|109303.8|109253.8|109300.5|109250.5|109303.8|109253.8|109290|109240|30
1737730940000|2025-01-24 15:02:20|109301.9|109251.9|109297.7|109247.7|109310.9|109260.9|109291.4|109241.4|37
1737730950000|2025-01-24 15:02:30|109297.6|109247.6|109300.5|109250.5|109309.4|109259.4|109289|109239|39
1737730960000|2025-01-24 15:02:40|109301.1|109251.1|109294.6|109244.6|109311|109261|109294|109244|24
1737730970000|2025-01-24 15:02:50|109297|109247|109297.2|109247.2|109300.6|109250.6|109291.6|109241.6|31
1737730980000|2025-01-24 15:03:00|109298.9|109248.9|109276.4|109251.4|109299.7|109251.4|109274.6|109237|47
1737730990000|2025-01-24 15:03:10|109274.5|109249.5|109245|109220|109274.5|109249.5|109244|109219|43
1737731000000|2025-01-24 15:03:20|109248.9|109223.9|109266.7|109216.7|109267.5|109230.6|109248.1|109208.9|54
1737731010000|2025-01-24 15:03:30|109268.5|109218.5|109249.5|109224.5|109270.7|109230.4|109247.8|109216|32
1737731020000|2025-01-24 15:03:40|109251.9|109226.9|109250.3|109225.3|109251.9|109226.9|109242.4|109217.4|34
1737731030000|2025-01-24 15:03:50|109248.9|109223.9|109242.9|109217.9|109262.2|109229.1|109241.8|109207.2|34
1737731040000|2025-01-24 15:04:00|109240.1|109215.1|109228.8|109203.8|109240.1|109215.1|109224.1|109199.1|25
1737731050000|2025-01-24 15:04:10|109227.5|109202.5|109233.5|109183.5|109241.2|109205.6|109226.7|109182.7|41
1737731060000|2025-01-24 15:04:20|109240.3|109190.3|109240.7|109190.7|109242.3|109192.3|109234.2|109184.2|32
1737731070000|2025-01-24 15:04:30|109239.3|109189.3|109250.4|109200.4|109250.4|109200.4|109238.1|109188.1|27
1737731080000|2025-01-24 15:04:40|109251.3|109201.3|109282.5|109232.5|109283.5|109238.4|109251.3|109201.3|26
1737731090000|2025-01-24 15:04:50|109281.3|109231.3|109251.7|109201.7|109281.3|109231.3|109251.7|109201.7|35
1737731100000|2025-01-24 15:05:00|109247.6|109197.6|109227.8|109202.8|109250.2|109208.4|109227.8|109193.5|25
1737731110000|2025-01-24 15:05:10|109230.2|109205.2|109229.9|109204.9|109238.6|109209.5|109221.9|109188.6|45
1737731120000|2025-01-24 15:05:20|109231.1|109206.1|109237.3|109212.3|109250.1|109213.3|109224.5|109195.7|38
1737731130000|2025-01-24 15:05:30|109236.3|109211.3|109242.3|109192.3|109256.2|109211.3|109227.2|109189.9|53
1737731140000|2025-01-24 15:05:40|109241.6|109191.6|109240.3|109190.3|109244.4|109206|109225.8|109187.3|38
1737731150000|2025-01-24 15:05:50|109241|109191|109238.6|109188.6|109244.2|109194.2|109237.8|109187.8|24
1737731160000|2025-01-24 15:06:00|109236.1|109186.1|109243.6|109193.6|109249.4|109205.6|109230.6|109186.1|45
1737731170000|2025-01-24 15:06:10|109245.5|109195.5|109224.6|109174.6|109249.5|109202.5|109219.5|109169.5|41
1737731180000|2025-01-24 15:06:20|109222.9|109172.9|109221.3|109171.3|109226|109181.1|109206.1|109163.1|33
1737731190000|2025-01-24 15:06:30|109222.7|109172.7|109196.3|109146.3|109223|109173|109192.5|109142.5|43
1737731200000|2025-01-24 15:06:40|109196.8|109146.8|109196.3|109146.3|109201.2|109158.1|109183.1|109139.9|34
1737731210000|2025-01-24 15:06:50|109195.5|109145.5|109194.2|109144.2|109197.9|109160.4|109178.7|109136|43
1737731220000|2025-01-24 15:07:00|109192.5|109142.5|109181.4|109156.4|109203|109161.4|109179.8|109141.6|42
1737731230000|2025-01-24 15:07:10|109183.3|109158.3|109183.8|109158.8|109195.2|109160.1|109173.2|109143.4|27
1737731240000|2025-01-24 15:07:20|109183|109158|109181.4|109156.4|109205.5|109165.9|109178.5|109143.7|44
1737731250000|2025-01-24 15:07:30|109179.2|109154.2|109180|109155|109200.1|109156.1|109179.2|109139.5|27
1737731260000|2025-01-24 15:07:40|109182.1|109157.1|109182.1|109157.1|109186.7|109161.7|109179.4|109154.4|22
1737731270000|2025-01-24 15:07:50|109181.3|109156.3|109180.6|109155.6|109190.8|109159|109174.8|109140.8|38
1737731280000|2025-01-24 15:08:00|109184|109159|109172.4|109147.4|109185.6|109160.6|109171.1|109146.1|35
1737731290000|2025-01-24 15:08:10|109172.5|109147.5|109139.2|109114.2|109172.5|109147.5|109139.2|109096.9|44
1737731300000|2025-01-24 15:08:20|109137.4|109112.4|109141|109116|109160.3|109125.9|109135.8|109110.3|25
1737731310000|2025-01-24 15:08:30|109139.7|109114.7|109152.3|109102.3|109152.8|109114.7|109138.5|109095.2|18
1737731320000|2025-01-24 15:08:40|109152.8|109102.8|109149.6|109099.6|109156.5|109106.5|109145.7|109095.7|18
1737731330000|2025-01-24 15:08:50|109136.2|109111.2|109128.6|109103.6|109148.4|109111.2|109128.6|109089.1|31
1737731340000|2025-01-24 15:09:00|109128.1|109103.1|109122.7|109072.7|109141.3|109103.1|109103.3|109064.5|42
1737731350000|2025-01-24 15:09:10|109120.7|109070.7|109103.9|109053.9|109120.7|109070.7|109100.7|109050.7|43
1737731360000|2025-01-24 15:09:20|109105.1|109055.1|109093.4|109043.4|109111.7|109061.7|109091.1|109041.1|43
1737731370000|2025-01-24 15:09:30|109097.7|109047.7|109082.5|109032.5|109097.7|109047.7|109079.7|109029.7|34
1737731380000|2025-01-24 15:09:40|109084|109034|109095.8|109070.8|109107.7|109082.1|109070.2|109032.7|44
1737731390000|2025-01-24 15:09:50|109110.4|109060.4|109101.7|109076.7|109112.3|109077.5|109090.9|109054.4|40
1737731400000|2025-01-24 15:10:00|109103.4|109078.4|109106.5|109081.5|109124.6|109082.1|109099.1|109062.4|34
1737731410000|2025-01-24 15:10:10|109108.3|109083.3|109102.8|109077.8|109127.5|109089.9|109101.2|109072.7|37
1737731420000|2025-01-24 15:10:20|109102|109077|109097.7|109072.7|109106|109077|109088.3|109056|27
1737731430000|2025-01-24 15:10:30|109102.5|109077.5|109117.7|109092.7|109117.7|109092.7|109101.6|109076.6|32
1737731440000|2025-01-24 15:10:40|109117.5|109092.5|109130.5|109105.5|109149.1|109109.4|109116|109077.2|43
1737731450000|2025-01-24 15:10:50|109131.3|109106.3|109130.7|109105.7|109133.9|109108.9|109117.2|109092.2|30
1737731460000|2025-01-24 15:11:00|109129.4|109104.4|109144.3|109094.3|109146.3|109108.5|109119|109085.7|42
1737731470000|2025-01-24 15:11:10|109143.1|109093.1|109146.9|109096.9|109148.2|109098.2|109138.7|109088.7|33
1737731480000|2025-01-24 15:11:20|109145.5|109095.5|109151.7|109101.7|109151.7|109101.7|109145.5|109095.5|16
1737731490000|2025-01-24 15:11:30|109151.3|109101.3|109140.9|109115.9|109153.8|109119.4|109139.9|109100.8|21
1737731500000|2025-01-24 15:11:40|109142.3|109117.3|109143.3|109118.3|109144.4|109119.4|109140.7|109115.7|18
1737731510000|2025-01-24 15:11:50|109144.5|109119.5|109147.9|109097.9|109147.9|109120.9|109130.7|109092.8|29
1737731520000|2025-01-24 15:12:00|109146.4|109096.4|109147.3|109097.3|109152.1|109102.1|109142.2|109092.2|39
1737731530000|2025-01-24 15:12:10|109148.6|109098.6|109144.8|109094.8|109148.9|109098.9|109143.5|109093.5|17
1737731540000|2025-01-24 15:12:20|109146.2|109096.2|109141.4|109091.4|109148.9|109098.9|109140.6|109090.6|23
1737731550000|2025-01-24 15:12:30|109142.9|109092.9|109143.7|109093.7|109143.7|109093.7|109132.4|109082.4|27
1737731560000|2025-01-24 15:12:40|109142.8|109092.8|109134.1|109109.1|109148.4|109113.3|109132.7|109092.8|27
1737731570000|2025-01-24 15:12:50|109134.9|109109.9|109134.8|109109.8|109135.1|109110.1|109128.6|109103.6|18
1737731580000|2025-01-24 15:13:00|109131.8|109106.8|109134.9|109109.9|109136.3|109111.3|109129.2|109104.2|12
1737731590000|2025-01-24 15:13:10|109133.7|109108.7|109131.1|109106.1|109133.7|109108.7|109123.4|109098.4|15
1737731600000|2025-01-24 15:13:20|109132.4|109107.4|109134.6|109109.6|109138.4|109113.4|109132.4|109107.4|19
1737731610000|2025-01-24 15:13:30|109135.5|109110.5|109123.1|109098.1|109136.9|109111.9|109121.7|109096.7|22
1737731620000|2025-01-24 15:13:40|109125.9|109100.9|109135.5|109110.5|109137.8|109112.8|109120.3|109095.3|26
1737731630000|2025-01-24 15:13:50|109134.6|109109.6|109142.5|109117.5|109143.5|109118.5|109134.6|109109.6|37
1737731640000|2025-01-24 15:14:00|109143.3|109118.3|109158.4|109108.4|109166.7|109122.6|109139.2|109106|26
1737731650000|2025-01-24 15:14:10|109160.4|109110.4|109137.2|109112.2|109160.4|109125.1|109130.6|109101.1|38
1737731660000|2025-01-24 15:14:20|109139.2|109114.2|109144.7|109119.7|109144.9|109119.9|109131.8|109106.8|26
1737731670000|2025-01-24 15:14:30|109148.1|109123.1|109150.2|109125.2|109151.4|109126.4|109143.9|109118.9|18
1737731680000|2025-01-24 15:14:40|109151.4|109126.4|109155.7|109130.7|109155.7|109130.7|109145.7|109120.7|29
1737731690000|2025-01-24 15:14:50|109157|109132|109151.4|109126.4|109157.8|109132.8|109150.3|109125.3|20
1737731700000|2025-01-24 15:15:00|109152.2|109127.2|109170.7|109145.7|109172.6|109147.6|109152.2|109127.2|33
1737731710000|2025-01-24 15:15:10|109172.3|109147.3|109165.8|109140.8|109174.7|109149.7|109162.7|109137.7|31
1737731720000|2025-01-24 15:15:20|109166.6|109141.6|109170.5|109145.5|109174.1|109149.1|109161.2|109136.2|34
1737731730000|2025-01-24 15:15:30|109169.8|109144.8|109187.9|109162.9|109187.9|109162.9|109169.8|109144.8|26
1737731740000|2025-01-24 15:15:40|109186.4|109161.4|109188.7|109163.7|109191.5|109166.5|109179.4|109154.4|27
1737731750000|2025-01-24 15:15:50|109184.2|109159.2|109190|109165|109194.3|109169.3|109183.3|109158.3|19
1737731760000|2025-01-24 15:16:00|109190.5|109165.5|109175.7|109150.7|109190.9|109165.9|109175.7|109150.7|27
1737731770000|2025-01-24 15:16:10|109173.1|109148.1|109173.7|109148.7|109177.8|109152.8|109171.7|109146.7|16
1737731780000|2025-01-24 15:16:20|109175.5|109150.5|109169.5|109144.5|109181.1|109156.1|109166.5|109141.5|28
1737731790000|2025-01-24 15:16:30|109169.3|109144.3|109157.2|109132.2|109169.3|109144.3|109154.8|109129.8|24
1737731800000|2025-01-24 15:16:40|109158.2|109133.2|109166.5|109141.5|109169.2|109144.2|109154.2|109118.2|25
1737731810000|2025-01-24 15:16:50|109165.8|109140.8|109168.7|109143.7|109168.7|109143.7|109162|109137|17
1737731820000|2025-01-24 15:17:00|109167.1|109142.1|109156.5|109131.5|109168.6|109143.6|109152.7|109127.7|30
1737731830000|2025-01-24 15:17:10|109154.7|109129.7|109158.7|109133.7|109166.5|109141.5|109152.2|109127.2|24
1737731840000|2025-01-24 15:17:20|109156|109131|109149|109124|109159|109134|109147.1|109122.1|23
1737731850000|2025-01-24 15:17:30|109150.7|109125.7|109164.6|109139.6|109166.1|109141.1|109150.7|109125.7|20
1737731860000|2025-01-24 15:17:40|109160.1|109135.1|109168.1|109143.1|109171.8|109146.8|109160.1|109135.1|22
1737731870000|2025-01-24 15:17:50|109170|109145|109170.3|109145.3|109171.2|109146.2|109168|109143|14
1737731880000|2025-01-24 15:18:00|109171.3|109146.3|109163.1|109138.1|109171.3|109146.3|109158.7|109133.7|31
1737731890000|2025-01-24 15:18:10|109165.8|109140.8|109177.8|109152.8|109178.6|109153.6|109164.3|109139.3|25
1737731900000|2025-01-24 15:18:20|109178.6|109153.6|109179.1|109154.1|109187.1|109162.1|109177.6|109152.6|22
1737731910000|2025-01-24 15:18:30|109179.8|109154.8|109177.9|109152.9|109191.1|109166.1|109177.9|109152.9|29
1737731920000|2025-01-24 15:18:40|109177.4|109152.4|109178.6|109153.6|109178.6|109153.6|109175.3|109150.3|15
1737731930000|2025-01-24 15:18:50|109177.7|109152.7|109180.7|109155.7|109181.9|109156.9|109177.7|109152.7|14
1737731940000|2025-01-24 15:19:00|109181.6|109156.6|109178|109153|109181.6|109156.6|109174.9|109149.9|14
1737731950000|2025-01-24 15:19:10|109177.2|109152.2|109177.4|109152.4|109177.8|109152.8|109165.4|109140.4|26
1737731960000|2025-01-24 15:19:20|109176.6|109151.6|109179.8|109154.8|109183.1|109158.1|109173.8|109148.8|18
1737731970000|2025-01-24 15:19:30|109180.7|109155.7|109181|109156|109185.5|109160.5|109180.2|109155.2|18
1737731980000|2025-01-24 15:19:40|109180.2|109155.2|109194.7|109169.7|109194.7|109169.7|109180.2|109155.2|32
1737731990000|2025-01-24 15:19:50|109195.4|109170.4|109187.5|109162.5|109195.8|109170.8|109183.4|109158.4|37
1737732000000|2025-01-24 15:20:00|109187|109162|109174.5|109149.5|109187|109162|109168.8|109143.8|20
1737732010000|2025-01-24 15:20:10|109177.3|109152.3|109168.5|109143.5|109177.3|109152.3|109165.9|109140.9|23
1737732020000|2025-01-24 15:20:20|109167.8|109142.8|109143.4|109118.4|109172.4|109147.4|109143.4|109118.4|31
1737732030000|2025-01-24 15:20:30|109144.1|109119.1|109138.2|109113.2|109150.3|109125.3|109137.3|109112.3|30
1737732040000|2025-01-24 15:20:40|109137.4|109112.4|109150.4|109125.4|109152.6|109127.6|109137.4|109112.4|27
1737732050000|2025-01-24 15:20:50|109149.6|109124.6|109159.8|109134.8|109159.8|109134.8|109144.5|109119.5|36
1737732060000|2025-01-24 15:21:00|109154.1|109129.1|109148|109123|109154.5|109129.5|109145.6|109120.6|28
1737732070000|2025-01-24 15:21:10|109146.6|109121.6|109144.4|109119.4|109146.8|109121.8|109139.8|109114.8|29
1737732080000|2025-01-24 15:21:20|109143.6|109118.6|109145.5|109120.5|109146.9|109121.9|109142.6|109117.6|21
1737732090000|2025-01-24 15:21:30|109144.6|109119.6|109148.3|109123.3|109149.5|109124.5|109143.8|109118.8|13
1737732100000|2025-01-24 15:21:40|109149.4|109124.4|109159.4|109134.4|109162.4|109137.4|109147.2|109122.2|21
1737732110000|2025-01-24 15:21:50|109158.4|109133.4|109149.6|109124.6|109158.4|109133.4|109148.4|109123.4|18
1737732120000|2025-01-24 15:22:00|109148.8|109123.8|109156.1|109131.1|109158.3|109133.3|109146|109121|37
1737732130000|2025-01-24 15:22:10|109155|109130|109150|109125|109155|109130|109137.9|109112.9|30
1737732140000|2025-01-24 15:22:20|109150.7|109125.7|109141.5|109116.5|109150.7|109125.7|109134.1|109109.1|17
1737732150000|2025-01-24 15:22:30|109143.4|109118.4|109134.2|109109.2|109146|109121|109132.5|109107.5|22
1737732160000|2025-01-24 15:22:40|109135.5|109110.5|109135.2|109110.2|109136.8|109111.8|109132.8|109107.8|12
1737732170000|2025-01-24 15:22:50|109133.5|109108.5|109123.5|109098.5|109134.7|109109.7|109119.7|109094.7|24
1737732180000|2025-01-24 15:23:00|109124.6|109099.6|109104.8|109079.8|109124.6|109099.6|109101.9|109076.9|28
1737732190000|2025-01-24 15:23:10|109105.8|109080.8|109107.9|109082.9|109109.7|109084.7|109097.3|109072.3|28
1737732200000|2025-01-24 15:23:20|109109|109084|109107.8|109082.8|109114.5|109089.5|109106.9|109081.9|15
1737732210000|2025-01-24 15:23:30|109107.7|109082.7|109097.7|109072.7|109107.7|109082.7|109094.7|109069.7|17
1737732220000|2025-01-24 15:23:40|109096.3|109071.3|109113.2|109088.2|109119.8|109094.8|109094.6|109069.6|31
1737732230000|2025-01-24 15:23:50|109109.3|109084.3|109108.2|109083.2|109112|109087|109108.2|109083.2|11
1737732240000|2025-01-24 15:24:00|109109.3|109084.3|109105|109080|109115.4|109090.4|109105|109080|11
1737732250000|2025-01-24 15:24:10|109109.1|109084.1|109089.6|109064.6|109110.6|109085.6|109087.5|109062.5|19
1737732260000|2025-01-24 15:24:20|109091.1|109066.1|109080.7|109055.7|109091.1|109066.1|109073.4|109048.4|36
1737732270000|2025-01-24 15:24:30|109079.3|109054.3|109085.4|109060.4|109090.4|109065.4|109069|109044|32
1737732280000|2025-01-24 15:24:40|109087.1|109062.1|109108.1|109083.1|109108.1|109083.1|109085.2|109060.2|23
1737732290000|2025-01-24 15:24:50|109102.9|109077.9|109093.7|109068.7|109102.9|109077.9|109093.5|109068.5|24
1737732300000|2025-01-24 15:25:00|109094.7|109069.7|109099.6|109074.6|109107.2|109082.2|109091.8|109066.8|29
1737732310000|2025-01-24 15:25:10|109103.5|109078.5|109101.5|109076.5|109103.5|109078.5|109094.9|109069.9|16
1737732320000|2025-01-24 15:25:20|109100.9|109075.9|109120|109095|109121.6|109096.6|109100.9|109075.9|30
1737732330000|2025-01-24 15:25:30|109115.7|109090.7|109128.4|109103.4|109128.4|109103.4|109115.7|109090.7|23
1737732340000|2025-01-24 15:25:40|109124.4|109099.4|109118.9|109093.9|109131|109106|109116.7|109091.7|24
1737732350000|2025-01-24 15:25:50|109120.2|109095.2|109123.9|109098.9|109130.3|109105.3|109116.9|109091.9|23
1737732360000|2025-01-24 15:26:00|109121|109096|109140.4|109115.4|109140.4|109115.4|109121|109096|29
1737732370000|2025-01-24 15:26:10|109137.9|109112.9|109122.6|109097.6|109137.9|109112.9|109122.6|109097.6|32
1737732380000|2025-01-24 15:26:20|109122.9|109097.9|109129.1|109104.1|109132.9|109107.9|109117.9|109092.9|19
1737732390000|2025-01-24 15:26:30|109132.9|109107.9|109129.2|109104.2|109135.1|109110.1|109124.1|109099.1|25
1737732400000|2025-01-24 15:26:40|109129.8|109104.8|109136.9|109111.9|109147.2|109122.2|109124.1|109099.1|29
1737732410000|2025-01-24 15:26:50|109135.3|109110.3|109135.7|109110.7|109138|109113|109129.7|109104.7|19
1737732420000|2025-01-24 15:27:00|109136.5|109111.5|109143.5|109118.5|109144.7|109119.7|109134.7|109109.7|26
1737732430000|2025-01-24 15:27:10|109144.4|109119.4|109142.5|109117.5|109152.6|109127.6|109133.3|109108.3|30
1737732440000|2025-01-24 15:27:20|109141.4|109116.4|109146.9|109121.9|109147.4|109122.4|109133|109108|33
1737732450000|2025-01-24 15:27:30|109145.4|109120.4|109148.7|109123.7|109148.7|109123.7|109143.2|109118.2|21
1737732460000|2025-01-24 15:27:40|109147.9|109122.9|109140.6|109115.6|109148.7|109123.7|109135.7|109110.7|13
1737732470000|2025-01-24 15:27:50|109142.2|109117.2|109139.6|109114.6|109142.2|109117.2|109134.3|109109.3|21
1737732480000|2025-01-24 15:28:00|109138.6|109113.6|109124|109099|109138.6|109113.6|109119.8|109094.8|17
1737732490000|2025-01-24 15:28:10|109122.7|109097.7|109126.8|109101.8|109128.6|109103.6|109116.9|109091.9|23
1737732500000|2025-01-24 15:28:20|109128.7|109103.7|109139.1|109114.1|109139.1|109114.1|109123.6|109098.6|20
1737732510000|2025-01-24 15:28:30|109140.1|109115.1|109132.8|109107.8|109140.1|109115.1|109129.9|109104.9|20
1737732520000|2025-01-24 15:28:40|109133.7|109108.7|109133.8|109108.8|109140.4|109115.4|109133.4|109108.4|29
1737732530000|2025-01-24 15:28:50|109132.7|109107.7|109131.6|109106.6|109133|109108|109126.3|109101.3|14
1737732540000|2025-01-24 15:29:00|109130.8|109105.8|109136.4|109111.4|109137.2|109112.2|109130.8|109105.8|10
1737732550000|2025-01-24 15:29:10|109135.4|109110.4|109131.5|109106.5|109135.4|109110.4|109127.5|109102.5|30
1737732560000|2025-01-24 15:29:20|109130.3|109105.3|109139.9|109114.9|109139.9|109114.9|109126.2|109101.2|20
1737732570000|2025-01-24 15:29:30|109138.5|109113.5|109134.8|109109.8|109139.4|109114.4|109132|109107|21
1737732580000|2025-01-24 15:29:40|109136|109111|109128.5|109103.5|109136|109111|109128.5|109103.5|17
1737732590000|2025-01-24 15:29:50|109127.7|109102.7|109129.1|109104.1|109132|109107|109126.5|109101.5|13
1737732600000|2025-01-24 15:30:00|109127|109102|109117.6|109092.6|109127|109102|109116.6|109091.6|24
1737732610000|2025-01-24 15:30:10|109118.5|109093.5|109116.4|109091.4|109127.4|109102.4|109115.4|109090.4|31
1737732620000|2025-01-24 15:30:20|109117.2|109092.2|109113.1|109088.1|109119.2|109094.2|109110|109085|24
1737732630000|2025-01-24 15:30:30|109114|109089|109103.4|109078.4|109114|109089|109083.4|109058.4|36
1737732640000|2025-01-24 15:30:40|109101.6|109076.6|109109.3|109084.3|109113.3|109088.3|109099.4|109074.4|27
1737732650000|2025-01-24 15:30:50|109107.3|109082.3|109117.8|109092.8|109119.2|109094.2|109106.4|109081.4|24
1737732660000|2025-01-24 15:31:00|109118.6|109093.6|109123.4|109098.4|109128.6|109103.6|109114|109089|24
1737732670000|2025-01-24 15:31:10|109122.6|109097.6|109112|109087|109122.6|109097.6|109112|109087|29
1737732680000|2025-01-24 15:31:20|109112.8|109087.8|109121.8|109096.8|109121.8|109096.8|109112.8|109087.8|18
1737732690000|2025-01-24 15:31:30|109122.4|109097.4|109129|109104|109129|109104|109122.4|109097.4|12
1737732700000|2025-01-24 15:31:40|109130|109105|109117.6|109092.6|109130.2|109105.2|109103.6|109078.6|25
1737732710000|2025-01-24 15:31:50|109118.5|109093.5|109119.1|109094.1|109119.1|109094.1|109111.6|109086.6|16
1737732720000|2025-01-24 15:32:00|109120.1|109095.1|109121.3|109096.3|109125.8|109100.8|109119.8|109094.8|23
1737732730000|2025-01-24 15:32:10|109126|109101|109137.2|109112.2|109137.8|109112.8|109126|109101|17
1737732740000|2025-01-24 15:32:20|109138.2|109113.2|109139.4|109114.4|109139.7|109114.7|109133.3|109108.3|22
1737732750000|2025-01-24 15:32:30|109140.7|109115.7|109142.9|109117.9|109145.3|109120.3|109140.7|109115.7|14
1737732760000|2025-01-24 15:32:40|109141.9|109116.9|109124.6|109099.6|109141.9|109116.9|109124.6|109099.6|20
1737732770000|2025-01-24 15:32:50|109125.6|109100.6|109122.2|109097.2|109130.5|109105.5|109120.5|109095.5|12
1737732780000|2025-01-24 15:33:00|109123.7|109098.7|109130.1|109105.1|109131.6|109106.6|109123.7|109098.7|9
1737732790000|2025-01-24 15:33:10|109132.3|109107.3|109132.8|109107.8|109133.4|109108.4|109130.1|109105.1|8
1737732800000|2025-01-24 15:33:20|109131.5|109106.5|109134.6|109109.6|109134.7|109109.7|109131.5|109106.5|12
1737732810000|2025-01-24 15:33:30|109136|109111|109129.8|109104.8|109137.9|109112.9|109126.9|109101.9|29
1737732820000|2025-01-24 15:33:40|109130.3|109105.3|109123.5|109098.5|109132.5|109107.5|109123.5|109098.5|19
1737732830000|2025-01-24 15:33:50|109122.4|109097.4|109100.4|109075.4|109122.4|109097.4|109099.9|109074.9|27
1737732840000|2025-01-24 15:34:00|109098|109073|109102.1|109077.1|109105.8|109080.8|109096.5|109071.5|26
1737732850000|2025-01-24 15:34:10|109101.3|109076.3|109099.7|109074.7|109116.5|109078.5|109097.4|109058.6|24
1737732860000|2025-01-24 15:34:20|109103.4|109078.4|109099.9|109074.9|109112.4|109078.4|109096.4|109058|14
1737732870000|2025-01-24 15:34:30|109100.7|109075.7|109094.8|109069.8|109100.7|109075.7|109093.8|109068.8|9
1737732880000|2025-01-24 15:34:40|109092.6|109067.6|109083.7|109058.7|109094.4|109069.4|109081.2|109056.2|20
1737732890000|2025-01-24 15:34:50|109085.2|109060.2|109095|109070|109097.3|109072.3|109083.9|109058.9|24
1737732900000|2025-01-24 15:35:00|109094.2|109069.2|109100.5|109075.5|109103.7|109078.7|109092.9|109067.9|25
1737732910000|2025-01-24 15:35:10|109101.2|109076.2|109129.3|109079.3|109137.7|109089.7|109099.3|109074.3|27
1737732920000|2025-01-24 15:35:20|109130.2|109080.2|109128.2|109078.2|109135.8|109085.8|109127.4|109077.4|16
1737732930000|2025-01-24 15:35:30|109127.4|109077.4|109115|109090|109128.2|109091.7|109108.1|109077.4|21
1737732940000|2025-01-24 15:35:40|109113.8|109088.8|109126.9|109101.9|109131.6|109106.6|109113.8|109088.8|29
1737732950000|2025-01-24 15:35:50|109128.1|109103.1|109118.2|109093.2|109130.1|109105.1|109117.5|109092.5|19
1737732960000|2025-01-24 15:36:00|109117.5|109092.5|109096.9|109071.9|109117.5|109092.5|109093.5|109068.5|39
1737732970000|2025-01-24 15:36:10|109098|109073|109090.5|109065.5|109099.9|109074.9|109089.2|109064.2|32
1737732980000|2025-01-24 15:36:20|109091.2|109066.2|109089.2|109064.2|109099.4|109074.4|109088.1|109063.1|27
1737732990000|2025-01-24 15:36:30|109085.3|109060.3|109061.9|109036.9|109093.3|109068.3|109058|109033|36
1737733000000|2025-01-24 15:36:40|109058.9|109033.9|109068.4|109043.4|109077.4|109052.4|109058.9|109033.9|40
1737733010000|2025-01-24 15:36:50|109068.2|109043.2|109077.9|109052.9|109082.7|109057.7|109066.9|109041.9|36
1737733020000|2025-01-24 15:37:00|109074.6|109049.6|109092|109067|109092|109067|109073.3|109048.3|33
1737733030000|2025-01-24 15:37:10|109091.1|109066.1|109101.2|109076.2|109101.2|109076.2|109090|109065|20
1737733040000|2025-01-24 15:37:20|109097.6|109072.6|109099.2|109074.2|109106.9|109081.9|109090.5|109065.5|35
1737733050000|2025-01-24 15:37:30|109100|109075|109104.3|109079.3|109107.4|109082.4|109099.3|109074.3|30
1737733060000|2025-01-24 15:37:40|109107.4|109082.4|109113.3|109088.3|109113.4|109088.4|109104.3|109079.3|20
1737733070000|2025-01-24 15:37:50|109112.4|109087.4|109103.4|109078.4|109112.4|109087.4|109096.8|109071.8|27
1737733080000|2025-01-24 15:38:00|109102.4|109077.4|109104.9|109079.9|109107.8|109082.8|109101.6|109076.6|19
1737733090000|2025-01-24 15:38:10|109106.2|109081.2|109103.9|109078.9|109109.1|109084.1|109103.9|109078.9|7
1737733100000|2025-01-24 15:38:20|109102.8|109077.8|109090.9|109065.9|109103.9|109078.9|109089.8|109064.8|19
1737733110000|2025-01-24 15:38:30|109092.2|109067.2|109100.7|109075.7|109106.1|109081.1|109092.2|109067.2|19
1737733120000|2025-01-24 15:38:40|109101.9|109076.9|109107.5|109082.5|109116.5|109091.5|109097.7|109072.7|25
1737733130000|2025-01-24 15:38:50|109108.9|109083.9|109108.6|109083.6|109108.9|109083.9|109093.9|109068.9|27
1737733140000|2025-01-24 15:39:00|109108|109083|109102.7|109077.7|109111.5|109086.5|109092.7|109067.7|45
1737733150000|2025-01-24 15:39:10|109099.7|109074.7|109104.4|109079.4|109105.5|109080.5|109094.5|109069.5|25
1737733160000|2025-01-24 15:39:20|109105.3|109080.3|109102.2|109077.2|109107.4|109082.4|109102.2|109077.2|20
1737733170000|2025-01-24 15:39:30|109101|109076|109102.7|109077.7|109108.4|109083.4|109100.4|109075.4|20
1737733180000|2025-01-24 15:39:40|109104|109079|109097.8|109072.8|109105.7|109080.7|109096.8|109071.8|17
1737733190000|2025-01-24 15:39:50|109098.6|109073.6|109085.2|109060.2|109098.9|109073.9|109076.1|109051.1|29
1737733200000|2025-01-24 15:40:00|109082.3|109057.3|109079.2|109054.2|109083.3|109058.3|109068.8|109043.8|27
1737733210000|2025-01-24 15:40:10|109080|109055|109082.1|109057.1|109083.5|109058.5|109076|109051|25
1737733220000|2025-01-24 15:40:20|109083.1|109058.1|109069.3|109044.3|109083.9|109058.9|109069.3|109044.3|24
1737733230000|2025-01-24 15:40:30|109068.2|109043.2|109062|109037|109074.4|109049.4|109059|109034|16
1737733240000|2025-01-24 15:40:40|109061.1|109036.1|109067.2|109042.2|109071.9|109046.9|109060.1|109035.1|23
1737733250000|2025-01-24 15:40:50|109068.1|109043.1|109070.9|109045.9|109070.9|109045.9|109057.5|109032.5|23
1737733260000|2025-01-24 15:41:00|109066.8|109041.8|109072.6|109047.6|109076.3|109051.3|109065.7|109040.7|13
1737733270000|2025-01-24 15:41:10|109073.7|109048.7|109068.4|109043.4|109075.7|109050.7|109067.3|109042.3|24
1737733280000|2025-01-24 15:41:20|109069.9|109044.9|109069.1|109044.1|109078.6|109053.6|109062.1|109037.1|29
1737733290000|2025-01-24 15:41:30|109066|109041|109057.7|109032.7|109066|109041|109057.7|109032.7|27
1737733300000|2025-01-24 15:41:40|109056.9|109031.9|109055.6|109030.6|109062.2|109037.2|109051.8|109026.8|18
1737733310000|2025-01-24 15:41:50|109053.9|109028.9|109055.9|109030.9|109057.5|109032.5|109053|109028|10
1737733320000|2025-01-24 15:42:00|109057.4|109032.4|109067.6|109042.6|109072.4|109047.4|109057.4|109032.4|13
1737733330000|2025-01-24 15:42:10|109062.8|109037.8|109065.3|109040.3|109066.8|109041.8|109059.5|109034.5|18
1737733340000|2025-01-24 15:42:20|109064.5|109039.5|109057.5|109032.5|109065.3|109040.3|109057|109032|25
1737733350000|2025-01-24 15:42:30|109059.5|109034.5|109068.1|109043.1|109072.3|109047.3|109059.5|109034.5|19
1737733360000|2025-01-24 15:42:40|109069|109044|109066.3|109041.3|109072|109047|109059.5|109034.5|31
1737733370000|2025-01-24 15:42:50|109067.8|109042.8|109060.8|109035.8|109067.8|109042.8|109060.8|109035.8|14
1737733380000|2025-01-24 15:43:00|109062.6|109037.6|109063.1|109038.1|109065.6|109040.6|109061.6|109036.6|17
1737733390000|2025-01-24 15:43:10|109064.7|109039.7|109068.9|109043.9|109076.4|109051.4|109063.4|109038.4|37
1737733400000|2025-01-24 15:43:20|109067.1|109042.1|109066.9|109041.9|109069.6|109044.6|109064.3|109039.3|18
1737733410000|2025-01-24 15:43:30|109068.6|109043.6|109067.4|109042.4|109069.8|109044.8|109066.6|109041.6|19
1737733420000|2025-01-24 15:43:40|109068.4|109043.4|109067.2|109042.2|109068.4|109043.4|109062.8|109037.8|15
1737733430000|2025-01-24 15:43:50|109066.4|109041.4|109067.8|109042.8|109071.3|109046.3|109065.7|109040.7|14
1737733440000|2025-01-24 15:44:00|109071.6|109046.6|109067.5|109042.5|109071.6|109046.6|109061.8|109036.8|11
1737733450000|2025-01-24 15:44:10|109066|109041|109068.2|109043.2|109072.2|109047.2|109066|109041|15
1737733460000|2025-01-24 15:44:20|109071.2|109046.2|109082|109057|109082.5|109057.5|109067.8|109042.8|11
1737733470000|2025-01-24 15:44:30|109079.1|109054.1|109094.7|109069.7|109094.7|109069.7|109078.9|109053.9|19
1737733480000|2025-01-24 15:44:40|109093.4|109068.4|109091.9|109066.9|109095.9|109070.9|109085.7|109060.7|14
1737733490000|2025-01-24 15:44:50|109092.8|109067.8|109093|109068|109096.7|109071.7|109091.9|109066.9|16
1737733500000|2025-01-24 15:45:00|109094.9|109069.9|109106|109081|109106|109081|109094.6|109069.6|10
1737733510000|2025-01-24 15:45:10|109103.8|109078.8|109099.6|109074.6|109108.1|109083.1|109095.7|109070.7|23
1737733520000|2025-01-24 15:45:20|109103.6|109078.6|109104.7|109079.7|109111.1|109086.1|109098.1|109073.1|20
1737733530000|2025-01-24 15:45:30|109100.5|109075.5|109114.6|109089.6|109115.6|109090.6|109096.1|109071.1|27
1737733540000|2025-01-24 15:45:40|109113.4|109088.4|109107.8|109082.8|109115.9|109090.9|109106.6|109081.6|23
1737733550000|2025-01-24 15:45:50|109109.6|109084.6|109143.6|109118.6|109146.3|109121.3|109108.6|109083.6|46
1737733560000|2025-01-24 15:46:00|109143.7|109118.7|109162|109137|109166.6|109141.6|109141.4|109116.4|52
1737733570000|2025-01-24 15:46:10|109163.9|109138.9|109155.4|109130.4|109165.9|109140.9|109140.1|109115.1|50
1737733580000|2025-01-24 15:46:20|109158.3|109133.3|109169|109144|109171.1|109146.1|109157.2|109132.2|36
1737733590000|2025-01-24 15:46:30|109169.2|109144.2|109156.1|109131.1|109171.7|109146.7|109151|109126|43
1737733600000|2025-01-24 15:46:40|109155.3|109130.3|109161.4|109111.4|109169.9|109130.3|109144.5|109094.5|40
1737733610000|2025-01-24 15:46:50|109158.1|109108.1|109167.8|109117.8|109168.6|109118.6|109148.3|109098.3|44
1737733620000|2025-01-24 15:47:00|109166.8|109116.8|109165.1|109115.1|109172.4|109122.4|109158.2|109108.2|30
1737733630000|2025-01-24 15:47:10|109168.9|109118.9|109166.2|109116.2|109170|109120|109165.7|109115.7|16
1737733640000|2025-01-24 15:47:20|109167.4|109117.4|109166|109116|109180.4|109130.4|109162.6|109112.6|24
1737733650000|2025-01-24 15:47:30|109167|109117|109161|109111|109168.7|109118.7|109159|109109|27
1737733660000|2025-01-24 15:47:40|109159.8|109109.8|109158.6|109108.6|109161|109111|109157.2|109107.2|12
1737733670000|2025-01-24 15:47:50|109157.2|109107.2|109153.8|109103.8|109158.9|109108.9|109150.7|109100.7|23
1737733680000|2025-01-24 15:48:00|109152.9|109102.9|109140.9|109090.9|109153.4|109103.4|109139.5|109089.5|26
1737733690000|2025-01-24 15:48:10|109142.8|109092.8|109133|109083|109144|109094|109132|109082|20
1737733700000|2025-01-24 15:48:20|109134|109084|109126.9|109076.9|109134|109084|109121.2|109071.2|17
1737733710000|2025-01-24 15:48:30|109123.5|109073.5|109126.7|109076.7|109128.5|109078.5|109122.9|109072.9|16
1737733720000|2025-01-24 15:48:40|109128.4|109078.4|109139|109089|109139|109089|109128.4|109078.4|21
1737733730000|2025-01-24 15:48:50|109140.3|109090.3|109117.9|109092.9|109141.7|109094.4|109114|109086.3|23
1737733740000|2025-01-24 15:49:00|109117|109092|109106.5|109081.5|109117|109092|109098.4|109073.4|18
1737733750000|2025-01-24 15:49:10|109107.5|109082.5|109110.2|109085.2|109114.6|109089.6|109107.5|109082.5|21
1737733760000|2025-01-24 15:49:20|109111|109086|109113.2|109088.2|109114|109089|109107|109082|17
1737733770000|2025-01-24 15:49:30|109112.2|109087.2|109108.7|109083.7|109115.8|109090.8|109108.7|109083.7|12
1737733780000|2025-01-24 15:49:40|109110.2|109085.2|109102.1|109077.1|109111.3|109086.3|109100.2|109075.2|26
1737733790000|2025-01-24 15:49:50|109103.3|109078.3|109111.9|109086.9|109111.9|109086.9|109101.1|109076.1|24
1737733800000|2025-01-24 15:50:00|109110.9|109085.9|109111.6|109086.6|109112.9|109087.9|109109|109084|19
1737733810000|2025-01-24 15:50:10|109110.6|109085.6|109110.5|109085.5|109110.6|109085.6|109106.7|109081.7|15
1737733820000|2025-01-24 15:50:20|109109.6|109084.6|109116.8|109091.8|109117.7|109092.7|109106.7|109081.7|23
1737733830000|2025-01-24 15:50:30|109117.9|109092.9|109118.4|109093.4|109119.5|109094.5|109114|109089|22
1737733840000|2025-01-24 15:50:40|109116.5|109091.5|109114.9|109089.9|109120.7|109095.7|109113.1|109088.1|23
1737733850000|2025-01-24 15:50:50|109113.2|109088.2|109112.8|109087.8|109117.6|109092.6|109112.8|109087.8|18
1737733860000|2025-01-24 15:51:00|109111.3|109086.3|109102.4|109077.4|109117.3|109092.3|109093.1|109068.1|23
1737733870000|2025-01-24 15:51:10|109103.3|109078.3|109099.3|109074.3|109105.5|109080.5|109098.4|109073.4|23
1737733880000|2025-01-24 15:51:20|109098.5|109073.5|109092.3|109067.3|109100.8|109075.8|109092.3|109067.3|29
1737733890000|2025-01-24 15:51:30|109093.4|109068.4|109053.1|109028.1|109094|109069|109052.8|109027.8|33
1737733900000|2025-01-24 15:51:40|109054.7|109029.7|109065.3|109015.3|109068.8|109029.9|109047.1|109011|56
1737733910000|2025-01-24 15:51:50|109064.1|109014.1|109058.5|109008.5|109065.4|109015.4|109057.3|109007.3|36
1737733920000|2025-01-24 15:52:00|109059|109009|109034.3|108984.3|109064.4|109014.4|109027.3|108977.3|47
1737733930000|2025-01-24 15:52:10|109036.5|108986.5|109049.1|108999.1|109050.9|109000.9|109030|108980|35
1737733940000|2025-01-24 15:52:20|109049.9|108999.9|109046.9|108996.9|109064.1|109014.1|109043|108993|48
1737733950000|2025-01-24 15:52:30|109046|108996|109045.7|108995.7|109049|108999|109042.4|108992.4|35
1737733960000|2025-01-24 15:52:40|109044.2|108994.2|109049.1|108999.1|109056.6|109006.6|109044.2|108994.2|40
1737733970000|2025-01-24 15:52:50|109047.3|108997.3|109060.3|109010.3|109060.8|109010.8|109044.4|108994.4|41
1737733980000|2025-01-24 15:53:00|109059.5|109009.5|109044.4|108994.4|109061.7|109011.7|109044.4|108994.4|40
1737733990000|2025-01-24 15:53:10|109045.2|108995.2|109043.6|109018.6|109049.9|109018.6|109037.7|108990.4|33
1737734000000|2025-01-24 15:53:20|109041.9|109016.9|109043.8|109018.8|109043.8|109018.8|109036.1|109011.1|34
1737734010000|2025-01-24 15:53:30|109045.8|109020.8|109052.8|109027.8|109057.4|109032.4|109041.3|109016.3|28
1737734020000|2025-01-24 15:53:40|109051|109026|109065.4|109040.4|109066.2|109041.2|109049.8|109024.8|30
1737734030000|2025-01-24 15:53:50|109066.6|109041.6|109066.1|109041.1|109076.9|109051.9|109066.1|109041.1|34
1737734040000|2025-01-24 15:54:00|109067.6|109042.6|109073.3|109048.3|109085.6|109048.6|109064.6|109035.6|30
1737734050000|2025-01-24 15:54:10|109063.7|109038.7|109071|109046|109076.9|109051.9|109063.1|109038.1|32
1737734060000|2025-01-24 15:54:20|109073.8|109048.8|109071.4|109046.4|109073.8|109048.8|109067.2|109042.2|20
1737734070000|2025-01-24 15:54:30|109072.8|109047.8|109084.3|109034.3|109085.6|109052.4|109066.2|109032.8|26
1737734080000|2025-01-24 15:54:40|109082.9|109032.9|109065.9|109040.9|109087.2|109041.9|109056.5|109021.8|33
1737734090000|2025-01-24 15:54:50|109062.8|109037.8|109062.3|109037.3|109067.1|109042.1|109058.4|109033.4|25
1737734100000|2025-01-24 15:55:00|109060.3|109035.3|109079.2|109029.2|109080.8|109044.5|109058.1|109015.9|41
1737734110000|2025-01-24 15:55:10|109078.7|109028.7|109074|109049|109078.7|109050.9|109058.9|109023.2|34
1737734120000|2025-01-24 15:55:20|109073.5|109048.5|109090.9|109065.9|109100.1|109070.9|109073.5|109039.3|32
1737734130000|2025-01-24 15:55:30|109092.4|109067.4|109070.9|109045.9|109093.7|109068.7|109070.6|109045.6|36
1737734140000|2025-01-24 15:55:40|109070.6|109045.6|109073.6|109048.6|109074.8|109049.8|109064.6|109039.6|27
1737734150000|2025-01-24 15:55:50|109077|109052|109068.5|109043.5|109078.2|109053.2|109067|109042|22
1737734160000|2025-01-24 15:56:00|109069.3|109044.3|109062|109037|109070|109045|109056.9|109031.9|37
1737734170000|2025-01-24 15:56:10|109063.3|109038.3|109064.2|109039.2|109069|109044|109062.6|109037.6|30
1737734180000|2025-01-24 15:56:20|109063.3|109038.3|109055|109030|109063.3|109038.3|109053.4|109028.4|31
1737734190000|2025-01-24 15:56:30|109056.5|109031.5|109077.7|109027.7|109078.6|109036.1|109055.6|109024.4|36
1737734200000|2025-01-24 15:56:40|109076.4|109026.4|109067.8|109042.8|109076.4|109045.3|109059.7|109024.3|28
1737734210000|2025-01-24 15:56:50|109063.2|109038.2|109053.2|109028.2|109070.1|109045.1|109051.9|109026.9|27
1737734220000|2025-01-24 15:57:00|109054.5|109029.5|109077.6|109052.6|109078.4|109053.4|109054.5|109029.5|42
1737734230000|2025-01-24 15:57:10|109075.7|109050.7|109074.3|109049.3|109076.5|109051.5|109063.1|109038.1|31
1737734240000|2025-01-24 15:57:20|109073|109048|109051.4|109026.4|109073.5|109048.5|109049.8|109024.8|41
1737734250000|2025-01-24 15:57:30|109050|109025|109062.4|109037.4|109063.4|109038.4|109045.3|109020.3|34
1737734260000|2025-01-24 15:57:40|109060.1|109035.1|109065.7|109040.7|109069.2|109044.2|109060.1|109035.1|28
1737734270000|2025-01-24 15:57:50|109066.6|109041.6|109050.4|109025.4|109066.6|109041.6|109049.5|109024.5|35
1737734280000|2025-01-24 15:58:00|109051.2|109026.2|109066.4|109041.4|109066.4|109041.4|109041.4|109016.4|35
1737734290000|2025-01-24 15:58:10|109065.5|109040.5|109061.8|109036.8|109065.5|109040.5|109052.4|109027.4|46
1737734300000|2025-01-24 15:58:20|109060|109035|109070|109045|109074.2|109049.2|109058.6|109033.6|37
1737734310000|2025-01-24 15:58:30|109068.8|109043.8|109064.8|109039.8|109071.3|109046.3|109056.6|109031.6|35
1737734320000|2025-01-24 15:58:40|109065.6|109040.6|109053.2|109028.2|109065.6|109040.6|109052.4|109027.4|42
1737734330000|2025-01-24 15:58:50|109053.6|109028.6|109041.8|109016.8|109054.4|109029.4|109041.8|109016.8|42
1737734340000|2025-01-24 15:59:00|109042.6|109017.6|109052.8|109027.8|109058.6|109033.6|109042.6|109017.6|41
1737734350000|2025-01-24 15:59:10|109053.8|109028.8|109047.1|109022.1|109059.5|109034.5|109045.3|109020.3|40
1737734360000|2025-01-24 15:59:20|109046|109021|109051.1|109026.1|109054.9|109029.9|109044.6|109019.6|23
1737734370000|2025-01-24 15:59:30|109048.1|109023.1|109070.6|109045.6|109070.6|109045.6|109048.1|109023.1|39
1737734380000|2025-01-24 15:59:40|109072.3|109047.3|109066.6|109041.6|109073.2|109048.2|109057.2|109032.2|39
1737734390000|2025-01-24 15:59:50|109064.1|109039.1|109074.5|109049.5|109074.5|109049.5|109062.4|109037.4|23
1737734400000|2025-01-24 16:00:00|109073.8|109048.8|109077.6|109052.6|109080.8|109055.8|109072.6|109047.6|43
1737734410000|2025-01-24 16:00:10|109076.6|109051.6|109069.2|109044.2|109076.6|109051.6|109063.4|109038.4|27
1737734420000|2025-01-24 16:00:20|109072|109047|109080.8|109055.8|109081.1|109056.1|109069.8|109044.8|26
1737734430000|2025-01-24 16:00:30|109079.7|109054.7|109076|109051|109082.7|109057.7|109067.6|109042.6|20
1737734440000|2025-01-24 16:00:40|109074.5|109049.5|109061.6|109036.6|109076.4|109051.4|109061.6|109036.6|31
1737734450000|2025-01-24 16:00:50|109060.8|109035.8|109060.2|109035.2|109061.4|109036.4|109056.3|109031.3|26
1737734460000|2025-01-24 16:01:00|109060.9|109035.9|109041.7|109016.7|109065.8|109040.8|109039.7|109014.7|39
1737734470000|2025-01-24 16:01:10|109039.2|109014.2|109042.4|109017.4|109044.5|109019.5|109029.4|109004.4|29
1737734480000|2025-01-24 16:01:20|109041.1|109016.1|109051.2|109026.2|109056|109031|109039.5|109014.5|49
1737734490000|2025-01-24 16:01:30|109050|109025|109074.2|109049.2|109074.2|109049.2|109050|109025|35
1737734500000|2025-01-24 16:01:40|109074.5|109049.5|109067|109042|109084.6|109059.6|109064.9|109039.9|40
1737734510000|2025-01-24 16:01:50|109065.2|109040.2|109073.8|109048.8|109091.3|109066.3|109065.2|109040.2|40
1737734520000|2025-01-24 16:02:00|109074.8|109049.8|109075|109050|109078.6|109053.6|109070.6|109045.6|33
1737734530000|2025-01-24 16:02:10|109076|109051|109080.9|109055.9|109080.9|109055.9|109075.2|109050.2|25
1737734540000|2025-01-24 16:02:20|109081.2|109056.2|109092.5|109067.5|109092.6|109067.6|109068.4|109043.4|44
1737734550000|2025-01-24 16:02:30|109093.3|109068.3|109104.7|109079.7|109111.2|109086.2|109093.3|109068.3|35
1737734560000|2025-01-24 16:02:40|109106.1|109081.1|109100.5|109075.5|109107.2|109082.2|109093.2|109068.2|25
1737734570000|2025-01-24 16:02:50|109099.7|109074.7|109082|109057|109107.6|109082.6|109081.6|109056.6|39
1737734580000|2025-01-24 16:03:00|109081|109056|109073.8|109048.8|109081|109056|109066.7|109041.7|27
1737734590000|2025-01-24 16:03:10|109073.4|109048.4|109092.6|109067.6|109093.3|109068.3|109072.6|109047.6|41
1737734600000|2025-01-24 16:03:20|109091.5|109066.5|109076.8|109051.8|109091.5|109066.5|109073.2|109048.2|23
1737734610000|2025-01-24 16:03:30|109077.8|109052.8|109080.2|109055.2|109086.5|109061.5|109077.2|109052.2|29
1737734620000|2025-01-24 16:03:40|109078.9|109053.9|109101|109051|109103.6|109061.3|109069.8|109044.8|41
1737734630000|2025-01-24 16:03:50|109100.7|109050.7|109084.4|109059.4|109103.7|109065.4|109084.4|109047.6|23
1737734640000|2025-01-24 16:04:00|109083.2|109058.2|109080.5|109055.5|109083.2|109058.2|109070.3|109045.3|31
1737734650000|2025-01-24 16:04:10|109083.3|109058.3|109079.1|109054.1|109086.4|109061.4|109075.9|109050.9|29
1737734660000|2025-01-24 16:04:20|109078.1|109053.1|109079.9|109054.9|109089.4|109064.4|109070.6|109045.6|22
1737734670000|2025-01-24 16:04:30|109081.2|109056.2|109087.4|109062.4|109097.3|109072.3|109081.2|109056.2|33
1737734680000|2025-01-24 16:04:40|109085.6|109060.6|109074.6|109049.6|109085.6|109060.6|109065.1|109040.1|36
1737734690000|2025-01-24 16:04:50|109073.8|109048.8|109076.2|109051.2|109076.8|109051.8|109064.6|109039.6|35
1737734700000|2025-01-24 16:05:00|109083.2|109058.2|109078.1|109053.1|109091.8|109066.8|109073.6|109048.6|32
1737734710000|2025-01-24 16:05:10|109079.1|109054.1|109086.8|109061.8|109089.3|109064.3|109077.2|109052.2|28
1737734720000|2025-01-24 16:05:20|109085.9|109060.9|109089|109064|109103.8|109078.8|109084.8|109047.3|26
1737734730000|2025-01-24 16:05:30|109090.1|109065.1|109083.5|109058.5|109095.7|109070.7|109083.5|109058.5|20
1737734740000|2025-01-24 16:05:40|109084.9|109059.9|109103|109078|109109.4|109084.4|109081.9|109050.2|41
1737734750000|2025-01-24 16:05:50|109102.7|109077.7|109102|109077|109107.7|109082.7|109099.9|109074.9|32
1737734760000|2025-01-24 16:06:00|109102.8|109077.8|109112.7|109087.7|109112.7|109087.7|109098.2|109073.2|35
1737734770000|2025-01-24 16:06:10|109113|109088|109121.8|109096.8|109123|109098|109110|109085|25
1737734780000|2025-01-24 16:06:20|109123|109098|109122.2|109097.2|109126.3|109101.3|109120.7|109095.7|12
1737734790000|2025-01-24 16:06:30|109123.1|109098.1|109122.1|109097.1|109126.1|109101.1|109120.6|109095.6|25
1737734800000|2025-01-24 16:06:40|109120.9|109095.9|109125.5|109100.5|109127.5|109102.5|109114.5|109089.5|24
1737734810000|2025-01-24 16:06:50|109124.5|109099.5|109125|109100|109125.5|109100.5|109121.8|109096.8|15
1737734820000|2025-01-24 16:07:00|109123.9|109098.9|109129.6|109104.6|109130.8|109105.8|109120.9|109095.9|27
1737734830000|2025-01-24 16:07:10|109128.8|109103.8|109113.9|109088.9|109128.8|109103.8|109104.9|109079.9|17
1737734840000|2025-01-24 16:07:20|109115.6|109090.6|109122.7|109097.7|109127.9|109102.9|109113.5|109088.5|23
1737734850000|2025-01-24 16:07:30|109121.9|109096.9|109131.8|109106.8|109133.4|109108.4|109121.9|109096.9|26
1737734860000|2025-01-24 16:07:40|109127.8|109102.8|109132.5|109107.5|109132.5|109107.5|109124.5|109099.5|21
1737734870000|2025-01-24 16:07:50|109134.6|109109.6|109127.4|109102.4|109134.6|109109.6|109127.4|109102.4|23
1737734880000|2025-01-24 16:08:00|109128.5|109103.5|109130.6|109105.6|109133.6|109108.6|109128.5|109103.5|10
1737734890000|2025-01-24 16:08:10|109133.6|109108.6|109134.9|109109.9|109138.1|109113.1|109125.6|109100.6|22
1737734900000|2025-01-24 16:08:20|109134|109109|109136.8|109111.8|109138.3|109113.3|109129.2|109104.2|12
1737734910000|2025-01-24 16:08:30|109136.4|109111.4|109126.8|109101.8|109136.8|109111.8|109122.6|109097.6|21
1737734920000|2025-01-24 16:08:40|109125.9|109100.9|109119.7|109094.7|109125.9|109100.9|109118|109093|17
1737734930000|2025-01-24 16:08:50|109120.9|109095.9|109119.5|109094.5|109125.3|109100.3|109115.7|109090.7|26
1737734940000|2025-01-24 16:09:00|109120.7|109095.7|109119.4|109094.4|109125.1|109100.1|109118.5|109093.5|17
1737734950000|2025-01-24 16:09:10|109117.1|109092.1|109121.6|109096.6|109124.9|109099.9|109117.1|109092.1|18
1737734960000|2025-01-24 16:09:20|109127.5|109102.5|109136.7|109111.7|109142|109117|109126.8|109101.8|17
1737734970000|2025-01-24 16:09:30|109135.3|109110.3|109121.6|109096.6|109141|109116|109120.9|109095.9|29
1737734980000|2025-01-24 16:09:40|109124.1|109099.1|109120.6|109095.6|109130.9|109105.9|109120.6|109095.6|22
1737734990000|2025-01-24 16:09:50|109121.3|109096.3|109115.8|109090.8|109125|109100|109115.8|109090.8|27
1737735000000|2025-01-24 16:10:00|109115|109090|109096.8|109071.8|109115.8|109090.8|109094.1|109069.1|28
1737735010000|2025-01-24 16:10:10|109098.8|109073.8|109097.5|109072.5|109103.9|109078.9|109094.8|109069.8|24
1737735020000|2025-01-24 16:10:20|109096.7|109071.7|109098.2|109073.2|109103.2|109078.2|109095.2|109070.2|21
1737735030000|2025-01-24 16:10:30|109096.7|109071.7|109089.6|109064.6|109099|109074|109085.9|109060.9|18
1737735040000|2025-01-24 16:10:40|109091.2|109066.2|109099.5|109074.5|109101.2|109076.2|109090.1|109065.1|20
1737735050000|2025-01-24 16:10:50|109100.5|109075.5|109107.8|109082.8|109107.8|109082.8|109097.3|109072.3|12
1737735060000|2025-01-24 16:11:00|109108.8|109083.8|109116.7|109091.7|109119.1|109094.1|109108.8|109083.8|23
1737735070000|2025-01-24 16:11:10|109115.9|109090.9|109117.2|109092.2|109118.8|109093.8|109115.7|109090.7|9
1737735080000|2025-01-24 16:11:20|109128.1|109078.1|109121.6|109071.6|109128.1|109078.1|109120.8|109070.8|6
1737735090000|2025-01-24 16:11:30|109119.6|109069.6|109137.9|109087.9|109137.9|109096.4|109109.6|109069.4|28
1737735100000|2025-01-24 16:11:40|109138.4|109088.4|109141.1|109091.1|109143.3|109093.3|109136.1|109086.1|13
1737735110000|2025-01-24 16:11:50|109140.1|109090.1|109133|109083|109140.1|109090.1|109131.8|109081.8|11
1737735120000|2025-01-24 16:12:00|109133.2|109083.2|109118.2|109068.2|109134.5|109084.5|109117.4|109067.4|19
1737735130000|2025-01-24 16:12:10|109116.7|109066.7|109110.7|109060.7|109117.6|109067.6|109110.7|109060.7|14
1737735140000|2025-01-24 16:12:20|109112.1|109062.1|109117.1|109067.1|109119.5|109069.5|109112.1|109062.1|12
1737735150000|2025-01-24 16:12:30|109118.9|109068.9|109117.5|109067.5|109118.9|109068.9|109117.5|109067.5|2
1737735160000|2025-01-24 16:12:40|109119.1|109069.1|109135.9|109085.9|109135.9|109093.4|109115.7|109065.7|11
1737735170000|2025-01-24 16:12:50|109134.1|109084.1|109137.6|109087.6|109137.6|109087.6|109133.2|109083.2|12
1737735180000|2025-01-24 16:13:00|109136.2|109086.2|109136.9|109086.9|109137.7|109087.7|109135.2|109085.2|14
1737735190000|2025-01-24 16:13:10|109136.6|109086.6|109147.9|109097.9|109147.9|109097.9|109135.2|109085.2|16
1737735200000|2025-01-24 16:13:20|109147.1|109097.1|109143.2|109093.2|109152.8|109112.4|109134.5|109093.2|32
1737735210000|2025-01-24 16:13:30|109142.9|109092.9|109143.8|109093.8|109145.2|109095.2|109141.4|109091.4|12
1737735220000|2025-01-24 16:13:40|109143.3|109093.3|109136|109111|109145.8|109111.8|109131.8|109093.3|12
1737735230000|2025-01-24 16:13:50|109134.6|109109.6|109136|109111|109136|109111|109133.9|109108.9|9
1737735240000|2025-01-24 16:14:00|109135.6|109110.6|109135|109110|109140.2|109115.2|109133.9|109108.9|20
1737735250000|2025-01-24 16:14:10|109136|109111|109134.7|109109.7|109138.7|109113.7|109133.6|109108.6|17
1737735260000|2025-01-24 16:14:20|109135|109110|109133.1|109108.1|109141.4|109116.4|109132.3|109107.3|24
1737735270000|2025-01-24 16:14:30|109134.1|109109.1|109129.5|109104.5|109137.3|109112.3|109129.5|109104.5|22
1737735280000|2025-01-24 16:14:40|109129|109104|109128.8|109103.8|109131.4|109106.4|109128.8|109103.8|7
1737735290000|2025-01-24 16:14:50|109127.5|109102.5|109098.5|109073.5|109127.5|109102.5|109097.7|109072.7|34
1737735300000|2025-01-24 16:15:00|109099.5|109074.5|109108.8|109083.8|109110.6|109085.6|109095.5|109070.5|27
1737735310000|2025-01-24 16:15:10|109109.9|109084.9|109108.3|109083.3|109120.3|109095.3|109108.3|109083.3|25
1737735320000|2025-01-24 16:15:20|109109.4|109084.4|109112.7|109087.7|109113.7|109088.7|109108.6|109083.6|9
1737735330000|2025-01-24 16:15:30|109111.4|109086.4|109122.7|109097.7|109122.7|109097.7|109108.8|109083.8|16
1737735340000|2025-01-24 16:15:40|109123.9|109098.9|109134.7|109084.7|109136|109101.7|109118.3|109082|19
1737735350000|2025-01-24 16:15:50|109136|109086|109125.6|109100.6|109137.3|109110.4|109121.4|109083.1|20
1737735360000|2025-01-24 16:16:00|109123.3|109098.3|109140.8|109115.8|109145.1|109120.1|109123.3|109098.3|40
1737735370000|2025-01-24 16:16:10|109139.7|109114.7|109135.1|109110.1|109140|109115|109135.1|109110.1|16
1737735380000|2025-01-24 16:16:20|109136.2|109111.2|109148.7|109123.7|109151.6|109126.6|109135.7|109110.7|19
1737735390000|2025-01-24 16:16:30|109153.3|109128.3|109153.4|109128.4|109155.7|109130.7|109150.1|109125.1|23
1737735400000|2025-01-24 16:16:40|109155.1|109130.1|109148.8|109123.8|109157.5|109132.5|109147.1|109122.1|24
1737735410000|2025-01-24 16:16:50|109148.1|109123.1|109156.8|109131.8|109160|109135|109148.1|109123.1|15
1737735420000|2025-01-24 16:17:00|109155.8|109130.8|109152.2|109127.2|109157.1|109132.1|109151.1|109126.1|14
1737735430000|2025-01-24 16:17:10|109153|109128|109153|109128|109153|109128|109152|109127|7
1737735440000|2025-01-24 16:17:20|109154.7|109129.7|109160.5|109135.5|109168.3|109143.3|109154.7|109129.7|20
1737735450000|2025-01-24 16:17:30|109159.4|109134.4|109162.4|109137.4|109167.3|109142.3|109159.4|109134.4|16
1737735460000|2025-01-24 16:17:40|109161.2|109136.2|109158.4|109133.4|109162.1|109137.1|109154.3|109129.3|22
1737735470000|2025-01-24 16:17:50|109154.1|109129.1|109164.9|109139.9|109171|109146|109154.1|109129.1|21
1737735480000|2025-01-24 16:18:00|109164.1|109139.1|109173.6|109123.6|109174.1|109140|109162.1|109122.6|13
1737735490000|2025-01-24 16:18:10|109171.8|109121.8|109170.1|109120.1|109171.8|109121.8|109168.3|109118.3|13
1737735500000|2025-01-24 16:18:20|109169.3|109119.3|109171.2|109121.2|109175.3|109125.3|109169.3|109119.3|9
1737735510000|2025-01-24 16:18:30|109168.9|109118.9|109168.5|109118.5|109168.9|109118.9|109160.2|109110.2|19
1737735520000|2025-01-24 16:18:40|109170.1|109120.1|109175.2|109125.2|109175.2|109125.2|109169.3|109119.3|16
1737735530000|2025-01-24 16:18:50|109173.4|109123.4|109172.6|109122.6|109173.4|109123.4|109167.2|109117.2|14
1737735540000|2025-01-24 16:19:00|109158.9|109133.9|109156.9|109131.9|109163.6|109138.6|109152.1|109127.1|38
1737735550000|2025-01-24 16:19:10|109157.9|109132.9|109159.3|109134.3|109160.4|109135.4|109156.7|109131.7|24
1737735560000|2025-01-24 16:19:20|109159.5|109134.5|109158.2|109133.2|109164|109139|109153.7|109128.7|26
1737735570000|2025-01-24 16:19:30|109157.1|109132.1|109151.8|109126.8|109159.2|109134.2|109148|109123|19
1737735580000|2025-01-24 16:19:40|109150.9|109125.9|109147|109122|109150.9|109125.9|109145.8|109120.8|8
1737735590000|2025-01-24 16:19:50|109146.1|109121.1|109140.7|109115.7|109150.8|109125.8|109140.7|109115.7|19
1737735600000|2025-01-24 16:20:00|109141.8|109116.8|109144|109119|109150.5|109125.5|109141.8|109116.8|19
1737735610000|2025-01-24 16:20:10|109142.8|109117.8|109143|109118|109146.3|109121.3|109140.9|109115.9|17
1737735620000|2025-01-24 16:20:20|109142.1|109117.1|109148.9|109123.9|109153.2|109128.2|109141|109116|25
1737735630000|2025-01-24 16:20:30|109152.1|109127.1|109155.2|109130.2|109155.2|109130.2|109145.3|109120.3|19
1737735640000|2025-01-24 16:20:40|109154.3|109129.3|109127.5|109102.5|109154.3|109129.3|109123.6|109098.6|31
1737735650000|2025-01-24 16:20:50|109128.4|109103.4|109128.4|109103.4|109133|109108|109128.4|109103.4|19
1737735660000|2025-01-24 16:21:00|109127.5|109102.5|109128.4|109103.4|109129.9|109104.9|109121|109096|22
1737735670000|2025-01-24 16:21:10|109127.6|109102.6|109127.5|109102.5|109128.2|109103.2|109122.5|109097.5|24
1737735680000|2025-01-24 16:21:20|109127.9|109102.9|109132.9|109107.9|109132.9|109107.9|109126.2|109101.2|22
1737735690000|2025-01-24 16:21:30|109134.2|109109.2|109135.9|109110.9|109136.6|109111.6|109132.9|109107.9|15
1737735700000|2025-01-24 16:21:40|109136.2|109111.2|109133.8|109108.8|109144.5|109119.5|109133.8|109108.8|24
1737735710000|2025-01-24 16:21:50|109135.1|109110.1|109137.8|109112.8|109139.3|109114.3|109135.1|109110.1|12
1737735720000|2025-01-24 16:22:00|109130.4|109105.4|109125.1|109100.1|109130.4|109105.4|109123.4|109098.4|18
1737735730000|2025-01-24 16:22:10|109123.1|109098.1|109128.5|109103.5|109136.9|109111.9|109122.8|109097.8|22
1737735740000|2025-01-24 16:22:20|109129.6|109104.6|109138.5|109113.5|109138.5|109113.5|109129.6|109104.6|11
1737735750000|2025-01-24 16:22:30|109139|109114|109141.3|109116.3|109143.8|109118.8|109139|109114|13
1737735760000|2025-01-24 16:22:40|109140.2|109115.2|109142.3|109117.3|109143|109118|109139.1|109114.1|17
1737735770000|2025-01-24 16:22:50|109141.2|109116.2|109139.1|109114.1|109141.2|109116.2|109135.3|109110.3|13
1737735780000|2025-01-24 16:23:00|109140.1|109115.1|109134.3|109109.3|109141.2|109116.2|109133.3|109108.3|15
1737735790000|2025-01-24 16:23:10|109133.2|109108.2|109127.7|109102.7|109133.2|109108.2|109126.2|109101.2|10
1737735800000|2025-01-24 16:23:20|109128.7|109103.7|109144.4|109119.4|109145.7|109120.7|109128|109103|13
1737735810000|2025-01-24 16:23:30|109143|109118|109139.1|109114.1|109143|109118|109137.1|109112.1|13
1737735820000|2025-01-24 16:23:40|109140.1|109115.1|109141.1|109116.1|109143.6|109118.6|109139.6|109114.6|10
1737735830000|2025-01-24 16:23:50|109139.1|109114.1|109136.7|109111.7|109139.1|109114.1|109129.1|109104.1|13
1737735840000|2025-01-24 16:24:00|109136.2|109111.2|109122.4|109097.4|109136.7|109111.7|109119|109094|31
1737735850000|2025-01-24 16:24:10|109121.6|109096.6|109120.9|109095.9|109123.3|109098.3|109119.7|109094.7|10
1737735860000|2025-01-24 16:24:20|109118.7|109093.7|109118.8|109093.8|109122.2|109097.2|109114.3|109089.3|31
1737735870000|2025-01-24 16:24:30|109119.8|109094.8|109117.2|109092.2|109122.5|109097.5|109117.2|109092.2|23
1737735880000|2025-01-24 16:24:40|109118.2|109093.2|109116.6|109091.6|109122.7|109097.7|109114.9|109089.9|21
1737735890000|2025-01-24 16:24:50|109116.1|109091.1|109101.4|109076.4|109118.8|109093.8|109101.2|109076.2|19
1737735900000|2025-01-24 16:25:00|109100|109075|109110.6|109085.6|109113.8|109088.8|109100|109075|23
1737735910000|2025-01-24 16:25:10|109109.7|109084.7|109102.4|109077.4|109109.7|109084.7|109102.2|109077.2|22
1737735920000|2025-01-24 16:25:20|109103.2|109078.2|109108.4|109083.4|109110.7|109085.7|109103.2|109078.2|16
1737735930000|2025-01-24 16:25:30|109109.4|109084.4|109109.3|109084.3|109109.5|109084.5|109104.4|109079.4|15
1737735940000|2025-01-24 16:25:40|109110.2|109085.2|109120.7|109095.7|109122.5|109097.5|109110.2|109085.2|17
1737735950000|2025-01-24 16:25:50|109121.9|109096.9|109121.2|109096.2|109123.9|109098.9|109117.8|109092.8|17
1737735960000|2025-01-24 16:26:00|109120.3|109095.3|109120.1|109095.1|109122.1|109097.1|109118.5|109093.5|17
1737735970000|2025-01-24 16:26:10|109122.1|109097.1|109119.5|109094.5|109124|109099|109117.3|109092.3|25
1737735980000|2025-01-24 16:26:20|109118.4|109093.4|109109.4|109084.4|109127.4|109102.4|109109.4|109084.4|29
1737735990000|2025-01-24 16:26:30|109110.4|109085.4|109119|109094|109119.4|109094.4|109109.4|109084.4|11
1737736000000|2025-01-24 16:26:40|109117.8|109092.8|109120.1|109095.1|109122.4|109097.4|109117.8|109092.8|17
1737736010000|2025-01-24 16:26:50|109121|109096|109120.1|109095.1|109124.8|109099.8|109120.1|109095.1|16
1737736020000|2025-01-24 16:27:00|109121|109096|109130.2|109105.2|109132.5|109107.5|109120|109095|27
1737736030000|2025-01-24 16:27:10|109131.6|109106.6|109125.1|109100.1|109131.6|109106.6|109125.1|109100.1|16
1737736040000|2025-01-24 16:27:20|109120.4|109095.4|109120.8|109095.8|109121.6|109096.6|109116.3|109091.3|12
1737736050000|2025-01-24 16:27:30|109119.8|109094.8|109115.1|109090.1|109119.8|109094.8|109111.5|109086.5|15
1737736060000|2025-01-24 16:27:40|109116.1|109091.1|109122.5|109097.5|109126.6|109101.6|109115.3|109090.3|21
1737736070000|2025-01-24 16:27:50|109123.4|109098.4|109119.9|109094.9|109123.4|109098.4|109118.6|109093.6|15
1737736080000|2025-01-24 16:28:00|109119.6|109094.6|109125.9|109100.9|109129.7|109104.7|109116.4|109091.4|26
1737736090000|2025-01-24 16:28:10|109125|109100|109122.2|109097.2|109125|109100|109121.5|109096.5|14
1737736100000|2025-01-24 16:28:20|109118.6|109093.6|109133.3|109108.3|109133.3|109108.3|109118.6|109093.6|17
1737736110000|2025-01-24 16:28:30|109132|109107|109135|109110|109138.7|109113.7|109132|109107|8
1737736120000|2025-01-24 16:28:40|109136.4|109111.4|109133.5|109108.5|109139.7|109114.7|109129.5|109104.5|19
1737736130000|2025-01-24 16:28:50|109133.3|109108.3|109117.8|109092.8|109133.7|109108.7|109110.3|109085.3|17
1737736140000|2025-01-24 16:29:00|109116.6|109091.6|109116.5|109091.5|109120.7|109095.7|109115|109090|15
1737736150000|2025-01-24 16:29:10|109117.5|109092.5|109118.1|109093.1|109124.8|109099.8|109117.1|109092.1|15
1737736160000|2025-01-24 16:29:20|109116|109091|109110.4|109085.4|109122.1|109097.1|109106.9|109081.9|31
1737736170000|2025-01-24 16:29:30|109111.6|109086.6|109120.5|109095.5|109122.3|109097.3|109111.6|109086.6|30
1737736180000|2025-01-24 16:29:40|109121.2|109096.2|109119.6|109094.6|109125.3|109100.3|109116|109091|18
1737736190000|2025-01-24 16:29:50|109121.2|109096.2|109118|109093|109125.9|109100.9|109115.6|109090.6|27
1737736200000|2025-01-24 16:30:00|109121.4|109096.4|109133|109062.5|109133|109096.4|109107.7|109062.5|37
1737736210000|2025-01-24 16:30:10|109125.7|109075.7|109121.8|109071.8|109125.7|109075.7|109117.2|109067.2|27
1737736220000|2025-01-24 16:30:20|109121.1|109071.1|109117.8|109067.8|109123|109073|109117.8|109067.8|11
1737736230000|2025-01-24 16:30:30|109117.3|109067.3|109116.4|109066.4|109120.4|109070.4|109114.6|109064.6|24
1737736240000|2025-01-24 16:30:40|109117.2|109067.2|109118.6|109068.6|109121.6|109071.6|109110.5|109060.5|25
1737736250000|2025-01-24 16:30:50|109121.5|109071.5|109113.6|109063.6|109121.5|109071.5|109113.6|109063.6|25
1737736260000|2025-01-24 16:31:00|109117|109067|109107.5|109057.5|109117.2|109067.2|109105.7|109055.7|18
1737736270000|2025-01-24 16:31:10|109104.1|109054.1|109092.9|109042.9|109104.1|109054.1|109091.7|109041.7|30
1737736280000|2025-01-24 16:31:20|109089.5|109039.5|109090.7|109040.7|109092.3|109042.3|109085.4|109035.4|16
1737736290000|2025-01-24 16:31:30|109091.1|109041.1|109084.6|109034.6|109091.1|109041.1|109084.1|109034.1|17
1737736300000|2025-01-24 16:31:40|109085.5|109035.5|109085.5|109035.5|109085.5|109035.5|109080.8|109030.8|8
1737736310000|2025-01-24 16:31:50|109085.3|109035.3|109073.6|109023.6|109085.5|109035.5|109073.6|109023.6|15
1737736320000|2025-01-24 16:32:00|109074.4|109024.4|109085.1|109035.1|109085.1|109035.1|109073.6|109023.6|17
1737736330000|2025-01-24 16:32:10|109084.5|109034.5|109092.5|109042.5|109092.5|109042.5|109084.5|109034.5|15
1737736340000|2025-01-24 16:32:20|109091.1|109041.1|109096.1|109046.1|109098.8|109048.8|109091.1|109041.1|5
1737736350000|2025-01-24 16:32:30|109098|109048|109100.6|109050.6|109101.4|109051.4|109098|109048|14
1737736360000|2025-01-24 16:32:40|109094.3|109044.3|109096.5|109046.5|109096.5|109046.5|109093.2|109043.2|7
1737736370000|2025-01-24 16:32:50|109097.3|109047.3|109099.8|109049.8|109101.3|109051.3|109097.3|109047.3|7
1737736380000|2025-01-24 16:33:00|109100.5|109050.5|109100.5|109050.5|109104.5|109054.5|109099|109049|11
1737736390000|2025-01-24 16:33:10|109099.8|109049.8|109094.3|109044.3|109099.8|109049.8|109088.3|109038.3|25
1737736400000|2025-01-24 16:33:20|109096.1|109046.1|109105.1|109055.1|109105.1|109055.1|109091.5|109041.5|24
1737736410000|2025-01-24 16:33:30|109101.1|109051.1|109085|109035|109107.5|109057.5|109083.4|109033.4|21
1737736420000|2025-01-24 16:33:40|109088.7|109038.7|109092.1|109042.1|109092.8|109042.8|109081.4|109031.4|22
1737736430000|2025-01-24 16:33:50|109095.2|109045.2|109098.7|109048.7|109104.7|109054.7|109088.5|109038.5|37
1737736440000|2025-01-24 16:34:00|109100.9|109050.9|109101.6|109051.6|109105.4|109055.4|109098|109048|27
1737736450000|2025-01-24 16:34:10|109104.1|109054.1|109106.3|109056.3|109106.3|109056.3|109092|109042|38
1737736460000|2025-01-24 16:34:20|109108.6|109058.6|109105|109055|109109.5|109059.5|109099.9|109049.9|21
1737736470000|2025-01-24 16:34:30|109108.5|109058.5|109113.9|109063.9|109113.9|109063.9|109106.7|109056.7|13
1737736480000|2025-01-24 16:34:40|109112.7|109062.7|109116|109066|109116|109066|109108.8|109058.8|9
1737736490000|2025-01-24 16:34:50|109114.9|109064.9|109108.5|109058.5|109114.9|109064.9|109104.5|109054.5|12
1737736500000|2025-01-24 16:35:00|109107.5|109057.5|109101|109051|109112.5|109062.5|109096.4|109046.4|20
1737736510000|2025-01-24 16:35:10|109096.2|109046.2|109107|109057|109107.6|109073.3|109088.6|109046.2|25
1737736520000|2025-01-24 16:35:20|109106.2|109056.2|109106.7|109056.7|109108.9|109058.9|109105.1|109055.1|27
1737736530000|2025-01-24 16:35:30|109104.3|109054.3|109103|109053|109107|109064.8|109086.9|109049.3|36
1737736540000|2025-01-24 16:35:40|109104.9|109054.9|109101.2|109051.2|109106.7|109056.8|109072.5|109042.2|25
1737736550000|2025-01-24 16:35:50|109100.7|109050.7|109098.1|109048.1|109100.7|109055.3|109078.8|109041.8|24
1737736560000|2025-01-24 16:36:00|109093.9|109043.9|109086.7|109061.7|109093.9|109062.7|109081.7|109043.9|11
1737736570000|2025-01-24 16:36:10|109087.7|109062.7|109071.6|109046.6|109087.7|109062.7|109069|109044|31
1737736580000|2025-01-24 16:36:20|109086.3|109036.3|109082.4|109032.4|109086.3|109048.5|109065|109032|20
1737736590000|2025-01-24 16:36:30|109065|109040|109075|109050|109089.6|109057.3|109064.4|109031.9|42
1737736600000|2025-01-24 16:36:40|109073.2|109048.2|109072.5|109047.5|109086|109057.2|109063|109036|38
1737736610000|2025-01-24 16:36:50|109073.7|109048.7|109073.1|109048.1|109080.5|109055.5|109070|109045|28
1737736620000|2025-01-24 16:37:00|109072.2|109047.2|109086.2|109036.2|109088.2|109049|109070.1|109031.9|32
1737736630000|2025-01-24 16:37:10|109085.5|109035.5|109099|109049|109100.6|109050.6|109084.6|109034.6|32
1737736640000|2025-01-24 16:37:20|109098.1|109048.1|109100.7|109050.7|109106.6|109063.9|109082.8|109046.7|40
1737736650000|2025-01-24 16:37:30|109100.9|109050.9|109097|109047|109110.2|109070.2|109082.6|109047|32
1737736660000|2025-01-24 16:37:40|109094.8|109044.8|109093.5|109043.5|109098.4|109060.5|109083.3|109039.5|35
1737736670000|2025-01-24 16:37:50|109092.3|109042.3|109092.6|109042.6|109092.6|109050.6|109074.5|109034.2|36
1737736680000|2025-01-24 16:38:00|109090.1|109040.1|109096|109046|109097.1|109054.1|109072|109033.3|36
1737736690000|2025-01-24 16:38:10|109097.1|109047.1|109099.4|109049.4|109100.4|109050.4|109094.7|109044.7|17
1737736700000|2025-01-24 16:38:20|109096.5|109046.5|109099.1|109049.1|109099.8|109049.8|109096.5|109046.5|9
1737736710000|2025-01-24 16:38:30|109098.1|109048.1|109094.2|109044.2|109099.8|109049.8|109094.2|109044.2|7
1737736720000|2025-01-24 16:38:40|109095.1|109045.1|109093.3|109068.3|109100.5|109068.3|109075.8|109041.7|30
1737736730000|2025-01-24 16:38:50|109104.8|109054.8|109113.2|109063.2|109117.1|109078.4|109086.9|109054.8|36
1737736740000|2025-01-24 16:39:00|109112.2|109062.2|109108|109058|109112.2|109062.2|109104.5|109054.5|22
1737736750000|2025-01-24 16:39:10|109109.2|109059.2|109087.8|109062.8|109109.2|109065.2|109083.4|109050.4|42
1737736760000|2025-01-24 16:39:20|109086.9|109061.9|109089.4|109064.4|109104.1|109067.1|109086.2|109054.1|22
1737736770000|2025-01-24 16:39:30|109088.3|109063.3|109082.4|109057.4|109088.3|109063.3|109082.4|109057.4|12
1737736780000|2025-01-24 16:39:40|109080.9|109055.9|109081.6|109056.6|109083.8|109058.8|109080.8|109055.8|10
1737736790000|2025-01-24 16:39:50|109083.6|109058.6|109081.4|109056.4|109084|109059|109080.1|109055.1|8
1737736800000|2025-01-24 16:40:00|109082.8|109057.8|109080.8|109055.8|109083.8|109058.8|109077.7|109052.7|30
1737736810000|2025-01-24 16:40:10|109079.5|109054.5|109083.6|109058.6|109084.5|109059.5|109077.5|109052.5|33
1737736820000|2025-01-24 16:40:20|109084.8|109059.8|109080.9|109055.9|109085.2|109060.2|109077.1|109052.1|27
1737736830000|2025-01-24 16:40:30|109085|109060|109082|109057|109085|109060|109078.3|109053.3|17
1737736840000|2025-01-24 16:40:40|109079.9|109054.9|109083.7|109058.7|109083.7|109058.7|109079.9|109054.9|2
1737736850000|2025-01-24 16:40:50|109075.6|109050.6|109083.2|109058.2|109083.2|109058.2|109075.6|109050.6|13
1737736860000|2025-01-24 16:41:00|109081.5|109056.5|109079.4|109054.4|109093.7|109058|109078|109043.7|19
1737736870000|2025-01-24 16:41:10|109080.4|109055.4|109085.2|109060.2|109085.2|109060.2|109079.5|109054.5|18
1737736880000|2025-01-24 16:41:20|109081.6|109056.6|109080.3|109055.3|109085.7|109060.7|109078.2|109053.2|17
1737736890000|2025-01-24 16:41:30|109075.2|109050.2|109079|109029|109086.9|109061.6|109062.9|109025.1|46
1737736900000|2025-01-24 16:41:40|109080.5|109030.5|109077.1|109027.1|109081.5|109045.9|109059.3|109021.3|41
1737736910000|2025-01-24 16:41:50|109076|109026|109057|109032|109076|109035|109054.6|109020|18
1737736920000|2025-01-24 16:42:00|109059|109034|109073.6|109023.6|109076.9|109037.9|109056.1|109021.7|27
1737736930000|2025-01-24 16:42:10|109076|109026|109063.3|109038.3|109078.6|109045.6|109056.4|109026|18
1737736940000|2025-01-24 16:42:20|109060.1|109035.1|109050.7|109025.7|109061.5|109036.5|109050.7|109025.7|19
1737736950000|2025-01-24 16:42:30|109049.7|109024.7|109052.4|109027.4|109058.6|109033.6|109048.9|109023.9|11
1737736960000|2025-01-24 16:42:40|109051|109026|109048|109023|109051.7|109026.7|109045.2|109020.2|15
1737736970000|2025-01-24 16:42:50|109048.8|109023.8|109048|109023|109048.8|109023.8|109047|109022|3
1737736980000|2025-01-24 16:43:00|109049.1|109024.1|109040.1|109015.1|109050.3|109025.3|109034.6|109009.6|19
1737736990000|2025-01-24 16:43:10|109040.6|109015.6|109053.3|109028.3|109053.3|109028.3|109040.6|109015.6|25
1737737000000|2025-01-24 16:43:20|109054.7|109029.7|109058.4|109033.4|109059.5|109034.5|109054.7|109029.7|6
1737737010000|2025-01-24 16:43:30|109059.4|109034.4|109060.7|109035.7|109060.7|109035.7|109058.4|109033.4|4
1737737020000|2025-01-24 16:43:40|109059.6|109034.6|109061.5|109036.5|109061.5|109036.5|109058.5|109033.5|7
1737737030000|2025-01-24 16:43:50|109058.6|109033.6|109060.6|109035.6|109061.7|109036.7|109057.8|109032.8|6
1737737040000|2025-01-24 16:44:00|109061.6|109036.6|109060|109035|109061.6|109036.6|109055.6|109030.6|6
1737737050000|2025-01-24 16:44:10|109059|109034|109060.2|109035.2|109061.2|109036.2|109059|109034|7
1737737060000|2025-01-24 16:44:20|109059.3|109034.3|109059.8|109034.8|109060.2|109035.2|109058.8|109033.8|4
1737737070000|2025-01-24 16:44:30|109058.8|109033.8|109053|109028|109058.8|109033.8|109049.3|109024.3|11
1737737080000|2025-01-24 16:44:40|109053.8|109028.8|109075.9|109050.9|109077.9|109052.9|109053.8|109028.8|26
1737737090000|2025-01-24 16:44:50|109078.1|109053.1|109078.9|109053.9|109078.9|109053.9|109072|109047|29
1737737100000|2025-01-24 16:45:00|109080.4|109055.4|109085.1|109060.1|109086.3|109061.3|109080|109055|23
1737737110000|2025-01-24 16:45:10|109086.3|109061.3|109090|109040|109107.8|109065.5|109084.2|109034.2|26
1737737120000|2025-01-24 16:45:20|109089.8|109039.8|109075.7|109025.7|109098.4|109048.4|109075.7|109025.7|27
1737737130000|2025-01-24 16:45:30|109076.5|109026.5|109066|109016|109076.5|109026.5|109056.9|109006.9|37
1737737140000|2025-01-24 16:45:40|109067.8|109017.8|109079.2|109029.2|109079.2|109029.2|109067.3|109017.3|29
1737737150000|2025-01-24 16:45:50|109078.6|109028.6|109069.7|109019.7|109078.9|109028.9|109064.9|109014.9|33
1737737160000|2025-01-24 16:46:00|109066.8|109016.8|109064.5|109014.5|109069.8|109019.8|109063|109013|25
1737737170000|2025-01-24 16:46:10|109066.2|109016.2|109051.3|109001.3|109066.2|109016.2|109051.3|109001.3|21
1737737180000|2025-01-24 16:46:20|109060.1|109010.1|109107.8|109057.8|109107.8|109057.8|109060.1|109010.1|33
1737737190000|2025-01-24 16:46:30|109111.1|109061.1|109108|109058|109119|109069|109107.3|109057.3|25
1737737200000|2025-01-24 16:46:40|109111.4|109061.4|109102.9|109052.9|109111.4|109061.4|109100.4|109050.4|16
1737737210000|2025-01-24 16:46:50|109105.6|109055.6|109110.2|109060.2|109116.6|109066.6|109105.6|109055.6|18
1737737220000|2025-01-24 16:47:00|109111.2|109061.2|109109.7|109059.7|109111.2|109061.2|109104.2|109054.2|11
1737737230000|2025-01-24 16:47:10|109111.6|109061.6|109112.5|109062.5|109114.9|109064.9|109109.3|109059.3|20
1737737240000|2025-01-24 16:47:20|109115|109065|109120.8|109070.8|109122.6|109072.6|109115|109065|7
1737737250000|2025-01-24 16:47:30|109120.1|109070.1|109115|109065|109122.8|109072.8|109115|109065|12
1737737260000|2025-01-24 16:47:40|109116.1|109066.1|109120.3|109070.3|109125.1|109075.1|109115.4|109065.4|19
1737737270000|2025-01-24 16:47:50|109122.7|109072.7|109125.5|109075.5|109126.5|109076.5|109121.6|109071.6|14
1737737280000|2025-01-24 16:48:00|109126.5|109076.5|109122.4|109072.4|109131|109081|109122.2|109072.2|25
1737737290000|2025-01-24 16:48:10|109123.4|109073.4|109107.7|109057.7|109123.4|109073.4|109107.7|109057.7|17
1737737300000|2025-01-24 16:48:20|109108|109058|109104.6|109054.6|109109.2|109059.2|109104.4|109054.4|13
1737737310000|2025-01-24 16:48:30|109103.7|109053.7|109106.1|109056.1|109106.1|109056.1|109103.7|109053.7|2
1737737320000|2025-01-24 16:48:40|109108.9|109058.9|109106.9|109056.9|109114.2|109064.2|109106.9|109056.9|10
1737737330000|2025-01-24 16:48:50|109107.6|109057.6|109109.5|109059.5|109109.5|109059.5|109106.6|109056.6|4
1737737340000|2025-01-24 16:49:00|109106.6|109056.6|109109.4|109059.4|109109.9|109059.9|109106.6|109056.6|4
1737737350000|2025-01-24 16:49:10|109112.9|109062.9|109110.7|109060.7|109112.9|109062.9|109110.7|109060.7|8
1737737360000|2025-01-24 16:49:20|109112.4|109062.4|109118.7|109068.7|109122.5|109072.5|109110.7|109060.7|11
1737737380000|2025-01-24 16:49:40|109121.2|109071.2|109124.5|109074.5|109127.5|109077.5|109121.2|109071.2|16
1737737390000|2025-01-24 16:49:50|109124.7|109074.7|109118.5|109068.5|109126.4|109076.4|109117|109067|14
1737737400000|2025-01-24 16:50:00|109120.8|109070.8|109111.6|109061.6|109121|109071|109111.6|109061.6|13
1737737410000|2025-01-24 16:50:10|109114.2|109064.2|109102.5|109077.5|109114.2|109077.6|109096.9|109064.2|10
1737737420000|2025-01-24 16:50:20|109107.3|109082.3|109126.3|109076.3|109126.3|109087.9|109098.3|109073.3|28
1737737430000|2025-01-24 16:50:30|109128.4|109078.4|109125.7|109075.7|109128.5|109078.5|109125.6|109075.6|15
1737737440000|2025-01-24 16:50:40|109123|109073|109122.6|109072.6|109123.9|109073.9|109120.9|109070.9|9
1737737450000|2025-01-24 16:50:50|109125.3|109075.3|109111.5|109061.5|109131.1|109081.1|109111.5|109061.5|16
1737737460000|2025-01-24 16:51:00|109111.4|109061.4|109106.8|109056.8|109111.6|109061.6|109105.9|109055.9|9
1737737470000|2025-01-24 16:51:10|109106.7|109056.7|109119.8|109069.8|109121.1|109071.1|109106.7|109056.7|15
1737737480000|2025-01-24 16:51:20|109119.2|109069.2|109120|109070|109121.4|109071.4|109119.2|109069.2|16
1737737490000|2025-01-24 16:51:30|109120.1|109070.1|109137.2|109087.2|109138.6|109088.6|109120.1|109070.1|15
1737737500000|2025-01-24 16:51:40|109135.2|109085.2|109131|109081|109149.5|109099.5|109131|109081|26
1737737510000|2025-01-24 16:51:50|109143.2|109093.2|109137.7|109087.7|109143.3|109093.3|109134.7|109084.7|17
1737737520000|2025-01-24 16:52:00|109139.1|109089.1|109163.6|109113.6|109163.6|109113.6|109134.7|109084.7|20
1737737530000|2025-01-24 16:52:10|109166.1|109116.1|109177.8|109127.8|109181.3|109131.3|109163.1|109113.1|28
1737737540000|2025-01-24 16:52:20|109178.8|109128.8|109182.5|109132.5|109182.7|109132.7|109177.9|109127.9|18
1737737550000|2025-01-24 16:52:30|109181.6|109131.6|109183|109133|109184.4|109134.4|109178.8|109128.8|10
1737737560000|2025-01-24 16:52:40|109180.8|109130.8|109178|109128|109180.8|109130.8|109177.7|109127.7|4
1737737570000|2025-01-24 16:52:50|109179.4|109129.4|109193.8|109143.8|109193.8|109143.8|109179.4|109129.4|12
1737737580000|2025-01-24 16:53:00|109194.4|109144.4|109172.2|109147.2|109194.4|109161.4|109172.2|109134.3|29
1737737590000|2025-01-24 16:53:10|109176.9|109151.9|109188.4|109138.4|109191.4|109152.8|109174.9|109134|18
1737737600000|2025-01-24 16:53:20|109184|109134|109199.6|109149.6|109202|109156.1|109178.8|109133.8|25
1737737610000|2025-01-24 16:53:30|109183.1|109158.1|109189.1|109164.1|109203.3|109172.2|109183.1|109145.1|22
1737737620000|2025-01-24 16:53:40|109197.3|109147.3|109196.1|109146.1|109199.8|109164|109189|109144.1|20
1737737630000|2025-01-24 16:53:50|109200|109150|109198.2|109148.2|109209.8|109167|109185.9|109141.4|32
1737737640000|2025-01-24 16:54:00|109199.8|109149.8|109186|109161|109199.8|109161.2|109182|109140.1|29
1737737650000|2025-01-24 16:54:10|109185.8|109160.8|109166.5|109116.5|109185.8|109160.8|109154.7|109114.8|22
1737737660000|2025-01-24 16:54:20|109166.8|109116.8|109168.3|109118.3|109174.2|109126.4|109151.4|109115.5|19
1737737670000|2025-01-24 16:54:30|109168.8|109118.8|109165.2|109115.2|109172.9|109129.1|109147.1|109112.8|25
1737737680000|2025-01-24 16:54:40|109145.5|109120.5|109122.3|109097.3|109162.4|109120.5|109122.3|109089|30
1737737690000|2025-01-24 16:54:50|109139.4|109089.4|109121.7|109096.7|109139.4|109100.7|109114.4|109079.3|24
1737737700000|2025-01-24 16:55:00|109123.6|109098.6|109131.3|109081.3|109133.9|109102|109121.6|109080.6|23
1737737710000|2025-01-24 16:55:10|109127.6|109077.6|109139.3|109089.3|109144.2|109106.8|109116.7|109074.8|28
1737737720000|2025-01-24 16:55:20|109122|109097|109126.1|109076.1|109140|109097|109107.7|109067.7|26
1737737730000|2025-01-24 16:55:30|109118.7|109093.7|109118|109093|109132.3|109097.9|109114.7|109079.2|28
1737737740000|2025-01-24 16:55:40|109117.9|109092.9|109110.4|109060.4|109131.4|109099.9|109101.2|109059.3|27
1737737750000|2025-01-24 16:55:50|109109.1|109059.1|109107.1|109082.1|109117.4|109082.1|109100.4|109058.8|18
1737737760000|2025-01-24 16:56:00|109115.4|109065.4|109113.5|109063.5|109120.1|109081.7|109103.1|109061.2|18
1737737770000|2025-01-24 16:56:10|109113.6|109063.6|109107.3|109082.3|109113.6|109086.6|109103.5|109063.6|10
1737737780000|2025-01-24 16:56:20|109120.5|109070.5|109109.1|109084.1|109120.5|109087.6|109103.9|109070.5|11
1737737790000|2025-01-24 16:56:30|109106.1|109081.1|109136.4|109086.4|109138.6|109106.1|109104.3|109071.8|27
1737737800000|2025-01-24 16:56:40|109123.4|109098.4|109136.9|109086.9|109140.8|109102.7|109117.2|109083.2|22
1737737810000|2025-01-24 16:56:50|109118.7|109093.7|109137|109087|109137.3|109104|109118.7|109082.7|20
1737737820000|2025-01-24 16:57:00|109138.5|109088.5|109115.6|109090.6|109141.8|109108.5|109115.6|109088.2|18
1737737830000|2025-01-24 16:57:10|109133.6|109083.6|109122.9|109097.9|109138|109097.9|109116.6|109082.8|20
1737737840000|2025-01-24 16:57:20|109128.3|109103.3|109121.1|109096.1|109147.8|109111.1|109121.1|109087.2|27
1737737850000|2025-01-24 16:57:30|109120.2|109095.2|109117|109092|109138|109103.6|109117|109082.8|15
1737737860000|2025-01-24 16:57:40|109121.4|109096.4|109121.4|109096.4|109134.3|109100.4|109121.4|109084.2|5
1737737870000|2025-01-24 16:57:50|109123.6|109098.6|109127.9|109102.9|109135.2|109102.9|109122.7|109085.2|10
1737737880000|2025-01-24 16:58:00|109140.4|109090.4|109136.5|109086.5|109140.4|109104|109119.9|109084.6|15
1737737890000|2025-01-24 16:58:10|109135.9|109085.9|109125.8|109100.8|109142.2|109107.1|109125.8|109085.9|21
1737737900000|2025-01-24 16:58:20|109125.7|109100.7|109128.6|109103.6|109132.7|109107.7|109118.2|109093.2|24
1737737910000|2025-01-24 16:58:30|109130|109105|109120.4|109095.4|109130|109105|109114.2|109089.2|28
1737737920000|2025-01-24 16:58:40|109120.2|109095.2|109119.4|109094.4|109122.2|109097.2|109114.6|109089.6|16
1737737930000|2025-01-24 16:58:50|109115.1|109090.1|109113.5|109088.5|109124.5|109099.5|109112.5|109087.5|16
1737737940000|2025-01-24 16:59:00|109117.6|109092.6|109120.9|109095.9|109127.5|109102.5|109109.3|109084.3|32
1737737950000|2025-01-24 16:59:10|109121|109096|109117.9|109092.9|109121|109096|109114.9|109089.9|28
1737737960000|2025-01-24 16:59:20|109125.6|109100.6|109119.1|109094.1|109125.7|109100.7|109116.6|109091.6|20
1737737970000|2025-01-24 16:59:30|109118|109093|109100.7|109075.7|109118|109093|109098.4|109073.4|36
1737737980000|2025-01-24 16:59:40|109103.8|109078.8|109097.3|109072.3|109104.2|109079.2|109094.9|109069.9|24
1737737990000|2025-01-24 16:59:50|109096.4|109071.4|109091.7|109066.7|109098.4|109073.4|109089.5|109064.5|30
1737738000000|2025-01-24 17:00:00|109093.9|109068.9|109088|109063|109101.5|109076.5|109086.5|109061.5|13
1737738010000|2025-01-24 17:00:10|109089.6|109064.6|109113.4|109063.4|109118.7|109083.9|109089.6|109061.6|24
1737738020000|2025-01-24 17:00:20|109111.6|109061.6|109117.5|109067.5|109119.4|109080.4|109098|109055.8|28
1737738030000|2025-01-24 17:00:30|109111.5|109061.5|109104.7|109054.7|109117.5|109079.1|109095.3|109054.7|22
1737738040000|2025-01-24 17:00:40|109105.9|109055.9|109111.5|109086.5|109128.4|109088.4|109105.9|109055.9|32
1737738050000|2025-01-24 17:00:50|109111.8|109086.8|109121.1|109071.1|109125.1|109087.6|109100.3|109064|19
1737738060000|2025-01-24 17:01:00|109120.1|109070.1|109107.6|109082.6|109129.8|109089.4|109106.1|109070.1|23
1737738070000|2025-01-24 17:01:10|109102.9|109077.9|109110.8|109060.8|109118.5|109082.6|109097.8|109060.8|21
1737738080000|2025-01-24 17:01:20|109111.9|109061.9|109112|109062|109119.5|109074.5|109095.6|109056.1|11
1737738090000|2025-01-24 17:01:30|109096|109071|109103.1|109053.1|109106.8|109071|109088|109052.1|24
1737738100000|2025-01-24 17:01:40|109106|109056|109109.2|109084.2|109117.9|109084.2|109100.4|109050.4|17
1737738110000|2025-01-24 17:01:50|109107.6|109082.6|109106.1|109081.1|109107.6|109082.6|109104.4|109079.4|4
1737738120000|2025-01-24 17:02:00|109104.5|109079.5|109111.6|109061.6|109112.4|109081|109103.6|109061|8
1737738130000|2025-01-24 17:02:10|109112.4|109062.4|109110.2|109060.2|109112.4|109062.4|109108.8|109058.8|9
1737738140000|2025-01-24 17:02:20|109111|109061|109102|109052|109111|109078.5|109096.5|109047.6|16
1737738150000|2025-01-24 17:02:30|109107.2|109057.2|109115.8|109065.8|109119.9|109069.9|109107.2|109057.2|16
1737738160000|2025-01-24 17:02:40|109114.6|109064.6|109108|109058|109114.6|109064.6|109105.8|109055.8|15
1737738170000|2025-01-24 17:02:50|109108.8|109058.8|109108|109058|109108.8|109058.8|109105.8|109055.8|8
1737738180000|2025-01-24 17:03:00|109109.3|109059.3|109112|109062|109112|109062|109105|109055|13
1737738190000|2025-01-24 17:03:10|109107.8|109057.8|109108.7|109058.7|109112.3|109071.2|109086.9|109054.2|16
1737738200000|2025-01-24 17:03:20|109103.9|109053.9|109111.9|109061.9|109111.9|109066.5|109090.7|109051.4|23
1737738210000|2025-01-24 17:03:30|109107.5|109057.5|109109|109059|109111.9|109061.9|109104.2|109054.2|13
1737738220000|2025-01-24 17:03:40|109107.5|109057.5|109105.3|109055.3|109107.5|109057.5|109102.3|109052.3|19
1737738230000|2025-01-24 17:03:50|109088.9|109063.9|109092.7|109067.7|109114.9|109069.2|109088.1|109055.3|11
1737738240000|2025-01-24 17:04:00|109091.6|109066.6|109093.4|109068.4|109110.9|109069.3|109087.7|109053.5|21
1737738250000|2025-01-24 17:04:10|109088.8|109063.8|109091.3|109066.3|109107.1|109066.3|109087.6|109055.2|9
1737738260000|2025-01-24 17:04:20|109105.9|109055.9|109091.7|109066.7|109105.9|109066.7|109086.8|109055.9|10
1737738270000|2025-01-24 17:04:30|109093.4|109068.4|109091.9|109066.9|109093.4|109068.4|109090.7|109065.7|4
1737738280000|2025-01-24 17:04:40|109096.1|109071.1|109120.6|109070.6|109120.9|109071.1|109096.1|109070.6|8
1737738290000|2025-01-24 17:04:50|109122.2|109072.2|109115.6|109065.6|109122.2|109084.6|109103.2|109065.6|11
1737738300000|2025-01-24 17:05:00|109114.8|109064.8|109112.5|109062.5|109116.9|109077.7|109100.5|109061.6|13
1737738310000|2025-01-24 17:05:10|109113.3|109063.3|109108.4|109083.4|109118|109083.4|109096.3|109063.3|9
1737738320000|2025-01-24 17:05:20|109108.9|109083.9|109112.8|109087.8|109113.6|109088.6|109108.4|109083.4|19
1737738330000|2025-01-24 17:05:30|109113.6|109088.6|109122.2|109072.2|109126|109088.6|109113.6|109072.2|22
1737738340000|2025-01-24 17:05:40|109122.5|109072.5|109120.7|109070.7|109123.5|109073.5|109120.7|109070.7|14
1737738350000|2025-01-24 17:05:50|109120.8|109070.8|109117|109067|109120.8|109086.8|109106.6|109065.1|18
1737738360000|2025-01-24 17:06:00|109118.1|109068.1|109115.2|109065.2|109118.1|109078.4|109103.4|109062.9|13
1737738370000|2025-01-24 17:06:10|109114.4|109064.4|109091.2|109066.2|109114.4|109074.6|109090|109050.2|21
1737738380000|2025-01-24 17:06:20|109090|109065|109104.2|109054.2|109107.9|109069.2|109090|109052.6|20
1737738390000|2025-01-24 17:06:30|109101.4|109051.4|109089.6|109064.6|109104.6|109064.6|109087.1|109049.9|16
1737738400000|2025-01-24 17:06:40|109089.3|109064.3|109087.7|109062.7|109104.8|109069|109085.3|109049.7|26
1737738410000|2025-01-24 17:06:50|109088.9|109063.9|109099.8|109049.8|109105.9|109063.9|109085.5|109048|25
1737738420000|2025-01-24 17:07:00|109098.5|109048.5|109095.9|109045.9|109099.8|109049.8|109094.1|109044.1|24
1737738430000|2025-01-24 17:07:10|109097.1|109047.1|109072|109047|109097.1|109052|109069.9|109044.9|16
1737738440000|2025-01-24 17:07:20|109064.1|109039.1|109071.8|109046.8|109072|109047|109061|109036|29
1737738450000|2025-01-24 17:07:30|109070.1|109045.1|109066.7|109041.7|109070.1|109045.1|109058.3|109033.3|26
1737738460000|2025-01-24 17:07:40|109069.5|109044.5|109068.8|109043.8|109070.2|109045.2|109065.1|109040.1|12
1737738470000|2025-01-24 17:07:50|109070.8|109045.8|109073.6|109048.6|109079.1|109054.1|109066.6|109041.6|18
1737738480000|2025-01-24 17:08:00|109074.4|109049.4|109073.8|109048.8|109077.1|109052.1|109071.5|109046.5|13
1737738490000|2025-01-24 17:08:10|109072.3|109047.3|109073.8|109048.8|109073.8|109048.8|109072.3|109047.3|6
1737738500000|2025-01-24 17:08:20|109072.6|109047.6|109072.4|109047.4|109073.8|109048.8|109072.4|109047.4|3
1737738510000|2025-01-24 17:08:30|109073.6|109048.6|109074.4|109049.4|109089.5|109050.8|109070.8|109039.5|13
1737738520000|2025-01-24 17:08:40|109070.1|109045.1|109064.4|109039.4|109083.7|109047.5|109059.6|109027.8|23
1737738530000|2025-01-24 17:08:50|109064.7|109039.7|109077.2|109027.2|109079.6|109041|109058.6|109027.2|13
1737738540000|2025-01-24 17:09:00|109060.9|109035.9|109057.5|109032.5|109076|109040.1|109055.9|109026|16
1737738550000|2025-01-24 17:09:10|109059|109034|109052.1|109027.1|109059|109034|109049.1|109024.1|9
1737738560000|2025-01-24 17:09:20|109050.3|109025.3|109053.9|109028.9|109057.4|109032.4|109050.3|109025.3|26
1737738570000|2025-01-24 17:09:30|109052.1|109027.1|109059.9|109009.9|109067.9|109029.1|109049.5|109008.2|33
1737738580000|2025-01-24 17:09:40|109061.2|109011.2|109049.3|109024.3|109066.9|109026.8|109046.8|109009.7|18
1737738590000|2025-01-24 17:09:50|109051|109026|109046|109021|109066.9|109028.4|109045.3|109009.6|22
1737738600000|2025-01-24 17:10:00|109044.7|109019.7|109054.1|109004.1|109056.9|109021.8|109039.6|109001.7|21
1737738610000|2025-01-24 17:10:10|109051.7|109001.7|109071.4|109021.4|109071.4|109021.4|109038.7|109001|23
1737738620000|2025-01-24 17:10:20|109074.3|109024.3|109055.5|109030.5|109077|109031|109055.4|109019.8|24
1737738630000|2025-01-24 17:10:30|109074.8|109024.8|109065.1|109015.1|109076.2|109026.2|109065.1|109015.1|23
1737738640000|2025-01-24 17:10:40|109067.5|109017.5|109056.1|109031.1|109075.3|109031.4|109052.6|109015.9|22
1737738650000|2025-01-24 17:10:50|109056.9|109031.9|109083.2|109033.2|109083.2|109039.7|109056.9|109021.2|16
1737738660000|2025-01-24 17:11:00|109084.5|109034.5|109080.2|109030.2|109087.4|109042.2|109067.2|109027.4|19
1737738670000|2025-01-24 17:11:10|109082.2|109032.2|109082.3|109032.3|109082.3|109032.3|109079.4|109029.4|9
1737738680000|2025-01-24 17:11:20|109081.5|109031.5|109064.1|109039.1|109083.4|109047.8|109064.1|109020.7|14
1737738690000|2025-01-24 17:11:30|109077|109027|109068.1|109043.1|109077|109044.9|109066.3|109027|5
1737738700000|2025-01-24 17:11:40|109066.4|109041.4|109069.2|109044.2|109087.9|109047.4|109060.6|109029.7|13
1737738710000|2025-01-24 17:11:50|109074.2|109049.2|109084.6|109059.6|109102.8|109061.8|109074.2|109034.9|23
1737738720000|2025-01-24 17:12:00|109080|109055|109083|109058|109084.3|109059.3|109077.8|109052.8|14
1737738730000|2025-01-24 17:12:10|109082|109057|109083.4|109058.4|109083.5|109058.5|109081.9|109056.9|6
1737738740000|2025-01-24 17:12:20|109081.7|109056.7|109083.5|109058.5|109083.5|109058.5|109081.7|109056.7|6
1737738750000|2025-01-24 17:12:30|109086.2|109061.2|109098.5|109048.5|109098.5|109061.4|109074|109036.5|11
1737738760000|2025-01-24 17:12:40|109098.7|109048.7|109075.7|109050.7|109098.8|109059.4|109072.3|109041|21
1737738770000|2025-01-24 17:12:50|109078.2|109053.2|109076.2|109051.2|109097.4|109062.3|109067.8|109031.2|27
1737738780000|2025-01-24 17:13:00|109069.7|109044.7|109081.2|109031.2|109083|109051.2|109065.6|109025.5|17
1737738790000|2025-01-24 17:13:10|109074.2|109024.2|109081.1|109031.1|109082.6|109032.6|109074.2|109024.2|5
1737738800000|2025-01-24 17:13:20|109065|109040|109074.5|109024.5|109074.5|109046|109062.8|109024.5|16
1737738810000|2025-01-24 17:13:30|109056.5|109031.5|109068.5|109018.5|109077.5|109039.9|109056.5|109016.5|15
1737738820000|2025-01-24 17:13:40|109066.3|109016.3|109060.4|109010.4|109069.1|109027.5|109050.8|109009.5|24
1737738830000|2025-01-24 17:13:50|109059.1|109009.1|109065.6|109015.6|109065.7|109015.7|109059.1|109009.1|33
1737738840000|2025-01-24 17:14:00|109063.6|109013.6|109058.3|109008.3|109067.6|109017.6|109058.3|109008.3|17
1737738850000|2025-01-24 17:14:10|109060.3|109010.3|109064.1|109014.1|109066.6|109034.6|109056.6|109007.2|33
1737738860000|2025-01-24 17:14:20|109066.5|109016.5|109070|109020|109071.3|109026.7|109051.1|109013.6|21
1737738870000|2025-01-24 17:14:30|109064.4|109039.4|109050.1|109025.1|109070|109039.4|109050.1|109015.7|5
1737738880000|2025-01-24 17:14:40|109048.9|109023.9|109069|109019|109070.1|109036.5|109048.6|109012.5|36
1737738890000|2025-01-24 17:14:50|109065.6|109015.6|109064.2|109014.2|109068.9|109032.4|109057.4|109012.9|27
1737738900000|2025-01-24 17:15:00|109066.2|109016.2|109063.1|109038.1|109075.7|109044|109056.2|109016.2|26
1737738910000|2025-01-24 17:15:10|109066.5|109041.5|109073.1|109023.1|109079.1|109042.6|109066.1|109021.5|11
1737738920000|2025-01-24 17:15:20|109074.3|109024.3|109072.6|109022.6|109074.3|109024.3|109072.6|109022.6|3
1737738930000|2025-01-24 17:15:30|109078.1|109028.1|109078.1|109028.1|109078.1|109028.1|109078.1|109028.1|1
1737738940000|2025-01-24 17:15:40|109076.7|109026.7|109085.1|109035.1|109085.6|109035.6|109076.7|109026.7|12
1737738950000|2025-01-24 17:15:50|109078.8|109028.8|109083.5|109033.5|109083.5|109047.1|109066.7|109026.7|14
1737738960000|2025-01-24 17:16:00|109065|109040|109067.6|109017.6|109073.3|109045.5|109062.3|109017.6|29
1737738970000|2025-01-24 17:16:10|109071.8|109021.8|109062.7|109012.7|109071.8|109035.9|109049.8|109011.9|22
1737738980000|2025-01-24 17:16:20|109062|109012|109065.7|109015.7|109066.2|109016.2|109061.9|109011.9|19
1737738990000|2025-01-24 17:16:30|109063.2|109013.2|109047.5|109022.5|109069.2|109023.4|109047.4|109009.9|15
1737739000000|2025-01-24 17:16:40|109046.2|109021.2|109043.5|109018.5|109051|109026|109043.5|109018.5|4
1737739010000|2025-01-24 17:16:50|109042.7|109017.7|109045.7|109020.7|109056.7|109020.7|109039.5|109004.1|7
1737739020000|2025-01-24 17:17:00|109039.8|109014.8|109047.6|109022.6|109054.5|109024.6|109039.8|109002|11
1737739030000|2025-01-24 17:17:10|109049.3|109024.3|109047.6|109022.6|109049.3|109024.3|109047.6|109022.6|4
1737739040000|2025-01-24 17:17:20|109049.3|109024.3|109058|109008|109062.2|109027.2|109043.5|109008|16
1737739050000|2025-01-24 17:17:30|109049.2|109024.2|109055.6|109005.6|109055.6|109024.6|109043.1|109004.3|13
1737739060000|2025-01-24 17:17:40|109051.3|109001.3|109045.2|108995.2|109053.9|109019.5|109032.7|108995.2|16
1737739070000|2025-01-24 17:17:50|109045.5|108995.5|109034.2|109009.2|109045.5|109011.4|109025|108987.7|26
1737739080000|2025-01-24 17:18:00|109043|108993|109032.7|109007.7|109043|109011.2|109029.3|108993|7
1737739090000|2025-01-24 17:18:10|109034.9|109009.9|109035|109010|109038.2|109013.2|109028.4|109003.4|13
1737739100000|2025-01-24 17:18:20|109034.1|109009.1|109048.1|109023.1|109061|109027.8|109034.1|109006.3|18
1737739110000|2025-01-24 17:18:30|109048.7|109023.7|109064.6|109014.6|109066.5|109027.9|109046|109012.1|13
1737739120000|2025-01-24 17:18:40|109065.4|109015.4|109059.6|109034.6|109067.3|109036.3|109058.4|109015.4|10
1737739130000|2025-01-24 17:18:50|109061.7|109036.7|109063|109038|109071.7|109041.6|109056.9|109016.4|15
1737739140000|2025-01-24 17:19:00|109061.8|109036.8|109053.6|109028.6|109071.2|109036.8|109050.9|109014.8|22
1737739150000|2025-01-24 17:19:10|109055.3|109030.3|109074.8|109024.8|109080.9|109036.7|109051.9|109017.6|14
1737739160000|2025-01-24 17:19:20|109072.6|109022.6|109063.1|109038.1|109078.2|109042.1|109060.6|109021.3|16
1737739170000|2025-01-24 17:19:30|109061.6|109036.6|109054.1|109029.1|109061.6|109036.6|109051.1|109026.1|11
1737739180000|2025-01-24 17:19:40|109052.6|109027.6|109054.9|109029.9|109056.7|109031.7|109051.1|109026.1|12
1737739190000|2025-01-24 17:19:50|109053|109028|109054.1|109029.1|109054.1|109029.1|109050.5|109025.5|8
1737739200000|2025-01-24 17:20:00|109054.9|109029.9|109052.6|109027.6|109066.7|109029.9|109052.2|109014.9|9
1737739210000|2025-01-24 17:20:10|109066.4|109016.4|109054.4|109029.4|109067.6|109033.5|109054.4|109016.4|8
1737739220000|2025-01-24 17:20:20|109055.5|109030.5|109063.1|109038.1|109063.1|109038.1|109052.5|109027.5|10
1737739230000|2025-01-24 17:20:30|109056.9|109031.9|109057.8|109032.8|109059.6|109034.6|109053.4|109028.4|16
1737739240000|2025-01-24 17:20:40|109054.8|109029.8|109071.8|109021.8|109071.8|109034.7|109051.3|109016.7|14
1737739250000|2025-01-24 17:20:50|109058.6|109033.6|109059.5|109034.5|109061.9|109036.9|109058.6|109033.6|5
1737739260000|2025-01-24 17:21:00|109062.1|109037.1|109057.1|109032.1|109073.9|109037.1|109053.5|109023.9|18
1737739270000|2025-01-24 17:21:10|109054.9|109029.9|109050.4|109025.4|109070.3|109033.4|109050|109017.2|28
1737739280000|2025-01-24 17:21:20|109048.8|109023.8|109039.1|109014.1|109049|109024|109037.5|109012.5|20
1737739290000|2025-01-24 17:21:30|109043.1|109018.1|109047.2|109022.2|109059.5|109025.6|109037.2|109002.6|20
1737739300000|2025-01-24 17:21:40|109048.7|109023.7|109039.4|109014.4|109052.1|109023.7|109039.4|109002.1|11
1737739310000|2025-01-24 17:21:50|109043.2|109018.2|109041.6|109016.6|109064.1|109026.7|109027.5|109002.4|33
1737739320000|2025-01-24 17:22:00|109038.1|109013.1|109054.9|109004.9|109054.9|109016.2|109037.1|108994.3|17
1737739330000|2025-01-24 17:22:10|109037.2|109012.2|109048.6|109023.6|109049.6|109024.6|109037.2|109012.2|13
1737739340000|2025-01-24 17:22:20|109047.7|109022.7|109053|109003|109053|109023.6|109044|108997.3|11
1737739350000|2025-01-24 17:22:30|109058.1|109008.1|109047.7|109022.7|109060|109025.7|109040|109003|18
1737739360000|2025-01-24 17:22:40|109055.3|109005.3|109057.5|109007.5|109060.6|109025.3|109043.5|109005.3|13
1737739370000|2025-01-24 17:22:50|109060.4|109010.4|109053.9|109028.9|109072.2|109034.8|109049.2|109010.4|15
1737739380000|2025-01-24 17:23:00|109058.8|109033.8|109069.6|109019.6|109072.2|109033.8|109056.1|109018.7|18
1737739390000|2025-01-24 17:23:10|109068.8|109018.8|109072.3|109022.3|109072.3|109022.3|109068.8|109018.8|12
1737739400000|2025-01-24 17:23:20|109071.7|109021.7|109074.4|109024.4|109079.9|109049.3|109058.3|109021.7|14
1737739410000|2025-01-24 17:23:30|109074.2|109024.2|109065.2|109040.2|109079.8|109040.2|109059.8|109022|11
1737739420000|2025-01-24 17:23:40|109061.3|109036.3|109065.6|109040.6|109085.7|109049.6|109061.3|109031.5|13
1737739430000|2025-01-24 17:23:50|109063.7|109038.7|109061.9|109036.9|109076.7|109045|109059.5|109026.7|8
1737739440000|2025-01-24 17:24:00|109056.2|109031.2|109067.8|109017.8|109070.7|109038.5|109056.1|109017.8|11
1737739450000|2025-01-24 17:24:10|109066.3|109016.3|109056.3|109031.3|109070.4|109037.7|109055.8|109014.8|24
1737739460000|2025-01-24 17:24:20|109058|109033|109060.7|109035.7|109061.4|109036.4|109055|109030|12
1737739470000|2025-01-24 17:24:30|109058.9|109033.9|109063.7|109038.7|109074.9|109040.2|109057.2|109024.9|15
1737739480000|2025-01-24 17:24:40|109061.8|109036.8|109073.6|109048.6|109075.6|109050.6|109058|109033|8
1737739490000|2025-01-24 17:24:50|109072.1|109047.1|109086.9|109036.9|109086.9|109047.1|109069.6|109027|12
1737739500000|2025-01-24 17:25:00|109081.9|109031.9|109075.1|109050.1|109091|109054.2|109073.5|109031.9|16
1737739510000|2025-01-24 17:25:10|109074.9|109049.9|109082|109057|109082.4|109057.4|109065.2|109040.2|13
1737739520000|2025-01-24 17:25:20|109081.2|109056.2|109092.3|109067.3|109101.8|109067.3|109081.2|109051.8|8
1737739530000|2025-01-24 17:25:30|109093.6|109068.6|109088.4|109063.4|109094.3|109069.3|109086.9|109061.9|6
1737739540000|2025-01-24 17:25:40|109086.9|109061.9|109099.5|109049.5|109102.6|109063.9|109082|109048.7|23
1737739550000|2025-01-24 17:25:50|109098.2|109048.2|109099.5|109049.5|109101.5|109051.5|109098.2|109048.2|11
1737739560000|2025-01-24 17:26:00|109102|109052|109106.4|109056.4|109107.4|109057.4|109098.7|109048.7|20
1737739570000|2025-01-24 17:26:10|109104.2|109054.2|109097.3|109047.3|109106.4|109056.4|109095.3|109045.3|25
1737739580000|2025-01-24 17:26:20|109093.2|109043.2|109093|109043|109095.3|109045.3|109084.2|109034.2|14
1737739590000|2025-01-24 17:26:30|109094.5|109044.5|109098.4|109048.4|109100.1|109050.1|109085.4|109035.4|29
1737739600000|2025-01-24 17:26:40|109096.8|109046.8|109094.6|109044.6|109101.8|109051.8|109092.4|109042.4|11
1737739610000|2025-01-24 17:26:50|109092.1|109042.1|109093.5|109043.5|109102.3|109052.3|109082.8|109032.8|18
1737739620000|2025-01-24 17:27:00|109094.5|109044.5|109105.6|109055.6|109105.6|109055.6|109094.5|109044.5|11
1737739630000|2025-01-24 17:27:10|109106.8|109056.8|109107.9|109057.9|109110.2|109060.2|109103|109053|18
1737739640000|2025-01-24 17:27:20|109110.3|109060.3|109107.6|109057.6|109115.4|109065.4|109107.6|109057.6|9
1737739650000|2025-01-24 17:27:30|109108.5|109058.5|109119.9|109069.9|109123.9|109073.9|109108.5|109058.5|12
1737739660000|2025-01-24 17:27:40|109121.4|109071.4|109127.2|109077.2|109129.3|109079.3|109121.4|109071.4|20
1737739670000|2025-01-24 17:27:50|109121.6|109071.6|109115.7|109065.7|109129.2|109079.2|109115.7|109065.7|18
1737739680000|2025-01-24 17:28:00|109117.4|109067.4|109111.5|109086.5|109134|109087.2|109109.6|109065.5|23
1737739690000|2025-01-24 17:28:10|109131.6|109081.6|109131.7|109081.7|109134.2|109088.4|109111.4|109072|15
1737739700000|2025-01-24 17:28:20|109133.4|109083.4|109129.2|109079.2|109139.2|109097.2|109120.7|109079.2|18
1737739710000|2025-01-24 17:28:30|109128|109078|109131.6|109081.6|109132.4|109082.4|109128|109078|11
1737739720000|2025-01-24 17:28:40|109131.7|109081.7|109132.8|109082.8|109135.1|109085.1|109127.8|109077.8|17
1737739730000|2025-01-24 17:28:50|109131.5|109081.5|109133.4|109083.4|109134.4|109084.4|109126.6|109076.6|16
1737739740000|2025-01-24 17:29:00|109135.1|109085.1|109141.4|109091.4|109142.1|109092.1|109132.4|109082.4|18
1737739750000|2025-01-24 17:29:10|109142.1|109092.1|109135|109085|109142.1|109092.1|109135|109085|15
1737739760000|2025-01-24 17:29:20|109135.8|109085.8|109133.2|109083.2|109136.7|109086.7|109133.2|109083.2|5
1737739770000|2025-01-24 17:29:30|109117.9|109092.9|109135|109085|109139.2|109096.2|109117.9|109084.5|16
1737739780000|2025-01-24 17:29:40|109136.1|109086.1|109136.5|109086.5|109144.8|109094.8|109134.9|109084.9|18
1737739790000|2025-01-24 17:29:50|109138.2|109088.2|109138.8|109088.8|109139.4|109089.4|109135.3|109085.3|16
1737739800000|2025-01-24 17:30:00|109137.2|109087.2|109143.6|109093.6|109145.1|109095.1|109131.4|109081.4|22
1737739810000|2025-01-24 17:30:10|109142.3|109092.3|109140.1|109090.1|109143.6|109093.6|109137.6|109087.6|9
1737739820000|2025-01-24 17:30:20|109138.9|109088.9|109138.9|109088.9|109139.6|109089.6|109137.7|109087.7|7
1737739830000|2025-01-24 17:30:30|109139.6|109089.6|109136.1|109086.1|109142.6|109092.6|109133.2|109083.2|23
1737739840000|2025-01-24 17:30:40|109137.5|109087.5|109141.2|109091.2|109145.6|109095.6|109136.3|109086.3|7
1737739850000|2025-01-24 17:30:50|109140|109090|109141.3|109091.3|109145.5|109095.5|109140|109090|17
1737739860000|2025-01-24 17:31:00|109143.5|109093.5|109141.4|109091.4|109146.5|109096.5|109140.5|109090.5|18
1737739870000|2025-01-24 17:31:10|109140.7|109090.7|109138.3|109088.3|109140.7|109090.7|109137|109087|11
1737739880000|2025-01-24 17:31:20|109139|109089|109136.5|109086.5|109140.1|109090.1|109133.6|109083.6|9
1737739890000|2025-01-24 17:31:30|109143.7|109093.7|109139|109089|109148.9|109098.9|109137.4|109087.4|21
1737739900000|2025-01-24 17:31:40|109137.4|109087.4|109137|109087|109140.9|109090.9|109137|109087|5
1737739920000|2025-01-24 17:32:00|109135.6|109085.6|109126.9|109076.9|109135.6|109091.6|109115.3|109075.1|15
1737739930000|2025-01-24 17:32:10|109127.9|109077.9|109139.6|109089.6|109140.8|109093.7|109118.7|109076.4|21
1737739940000|2025-01-24 17:32:20|109138|109088|109128.9|109078.9|109138.8|109088.8|109127.3|109077.3|17
1737739950000|2025-01-24 17:32:30|109126.8|109076.8|109126.2|109076.2|109129|109079|109125.6|109075.6|8
1737739960000|2025-01-24 17:32:40|109122.1|109072.1|109111.6|109061.6|109128.5|109078.5|109097|109061.6|19
1737739970000|2025-01-24 17:32:50|109112.4|109062.4|109111.6|109061.6|109112.4|109062.4|109111.6|109061.6|2
1737739980000|2025-01-24 17:33:00|109109.4|109059.4|109110.7|109060.7|109110.7|109060.7|109105.1|109055.1|4
1737739990000|2025-01-24 17:33:10|109111.6|109061.6|109115.5|109065.5|109117.3|109067.3|109111.6|109061.6|8
1737740000000|2025-01-24 17:33:20|109114.7|109064.7|109107.4|109057.4|109114.7|109064.7|109107.4|109057.4|15
1737740010000|2025-01-24 17:33:30|109111.7|109061.7|109111.4|109061.4|109111.7|109061.7|109106.1|109056.1|11
1737740020000|2025-01-24 17:33:40|109107.1|109057.1|109104.4|109054.4|109111.4|109061.4|109104.4|109054.4|4
1737740030000|2025-01-24 17:33:50|109091.1|109066.1|109106|109056|109107.2|109066.1|109091.1|109052|13
1737740040000|2025-01-24 17:34:00|109108.4|109058.4|109112.8|109062.8|109112.8|109062.8|109102.8|109052.8|21
1737740050000|2025-01-24 17:34:10|109113.6|109063.6|109110.8|109060.8|109113.6|109063.6|109106.6|109056.6|10
1737740060000|2025-01-24 17:34:20|109106.5|109056.5|109105.1|109055.1|109115.7|109065.7|109105.1|109055.1|12
1737740070000|2025-01-24 17:34:30|109109.4|109059.4|109103.9|109053.9|109110.9|109060.9|109103.9|109053.9|20
1737740080000|2025-01-24 17:34:40|109107.7|109057.7|109105.7|109055.7|109109.4|109059.4|109103.9|109053.9|8
1737740090000|2025-01-24 17:34:50|109109.4|109059.4|109099.1|109049.1|109109.4|109066.4|109085.1|109047.8|13
1737740100000|2025-01-24 17:35:00|109102.3|109052.3|109097.2|109047.2|109103.4|109061.7|109080|109043.5|26
1737740110000|2025-01-24 17:35:10|109100.4|109050.4|109111.1|109061.1|109114.7|109070.3|109095.3|109047.2|28
1737740120000|2025-01-24 17:35:20|109106|109056|109107.6|109057.6|109111.8|109061.8|109103|109053|15
1737740130000|2025-01-24 17:35:30|109106.8|109056.8|109106.8|109056.8|109107.6|109057.6|109106.8|109056.8|7
1737740140000|2025-01-24 17:35:40|109105.6|109055.6|109110|109060|109113.9|109063.9|109105.6|109055.6|14
1737740150000|2025-01-24 17:35:50|109108.8|109058.8|109106.8|109056.8|109109.8|109059.8|109099.6|109049.6|16
1737740160000|2025-01-24 17:36:00|109111.8|109061.8|109106.7|109056.7|109111.8|109061.8|109106.7|109056.7|4
1737740170000|2025-01-24 17:36:10|109108.2|109058.2|109106.9|109056.9|109108.2|109058.2|109106.9|109056.9|2
1737740180000|2025-01-24 17:36:20|109101.6|109051.6|109113.1|109063.1|109113.6|109063.6|109100.9|109050.9|14
1737740190000|2025-01-24 17:36:30|109113.4|109063.4|109114.6|109064.6|109114.6|109064.6|109113.4|109063.4|4
1737740200000|2025-01-24 17:36:40|109112.4|109062.4|109097.5|109047.5|109112.6|109062.6|109085.2|109047.5|14
1737740210000|2025-01-24 17:36:50|109093.9|109043.9|109106.8|109056.8|109107.7|109057.7|109093.9|109043.9|15
1737740220000|2025-01-24 17:37:00|109108.4|109058.4|109097.9|109047.9|109111.1|109063.9|109083.1|109045.6|22
1737740230000|2025-01-24 17:37:10|109099.9|109049.9|109097.5|109047.5|109100.4|109050.4|109097.5|109047.5|12
1737740240000|2025-01-24 17:37:20|109100|109050|109077.1|109052.1|109101.5|109059.9|109077.1|109042.3|15
1737740250000|2025-01-24 17:37:30|109077.9|109052.9|109077.1|109052.1|109077.9|109052.9|109077.1|109052.1|4
1737740260000|2025-01-24 17:37:40|109077.9|109052.9|109091.3|109041.3|109093.3|109061.1|109077.9|109039.9|13
1737740270000|2025-01-24 17:37:50|109094.3|109044.3|109091.1|109041.1|109094.3|109044.3|109091.1|109041.1|6
1737740280000|2025-01-24 17:38:00|109092.8|109042.8|109108.1|109058.1|109109.6|109059.6|109089.3|109039.3|17
1737740290000|2025-01-24 17:38:10|109109.3|109059.3|109111.2|109061.2|109113.7|109063.7|109106|109056|12
1737740300000|2025-01-24 17:38:20|109108.8|109058.8|109101|109051|109115.3|109065.3|109098.3|109048.3|23
1737740310000|2025-01-24 17:38:30|109102|109052|109077|109052|109103|109057.7|109075.2|109046.5|18
1737740320000|2025-01-24 17:38:40|109076.3|109051.3|109076|109051|109077.2|109052.2|109075.6|109050.6|5
1737740330000|2025-01-24 17:38:50|109074.2|109049.2|109082.8|109032.8|109089.6|109049.2|109070.5|109032.8|17
1737740340000|2025-01-24 17:39:00|109083.6|109033.6|109084.6|109034.6|109092.8|109049.8|109067.3|109033.6|22
1737740350000|2025-01-24 17:39:10|109086.4|109036.4|109085.2|109035.2|109087.1|109037.1|109074.3|109024.3|14
1737740360000|2025-01-24 17:39:20|109084.4|109034.4|109072.6|109022.6|109084.4|109036.5|109059.9|109019|25
1737740370000|2025-01-24 17:39:30|109076.1|109026.1|109086.8|109036.8|109086.8|109036.8|109072.6|109022.6|15
1737740380000|2025-01-24 17:39:40|109085.1|109035.1|109085.6|109035.6|109085.9|109035.9|109085.1|109035.1|6
1737740390000|2025-01-24 17:39:50|109086.4|109036.4|109103.7|109053.7|109103.9|109054|109079|109036.4|27
1737740400000|2025-01-24 17:40:00|109105|109055|109114|109089|109125.8|109090.7|109104.3|109054.3|17
1737740410000|2025-01-24 17:40:10|109112.8|109087.8|109109.6|109084.6|109124.4|109087.9|109106.3|109064|30
1737740420000|2025-01-24 17:40:20|109111.6|109086.6|109110.6|109085.6|109113.4|109088.4|109109.4|109084.4|7
1737740430000|2025-01-24 17:40:30|109108.8|109083.8|109089|109064|109112.8|109083.8|109089|109048.5|21
1737740440000|2025-01-24 17:40:40|109090.8|109065.8|109103.1|109078.1|109118.2|109080.7|109090.8|109055.1|22
1737740450000|2025-01-24 17:40:50|109111.6|109061.6|109105.4|109055.4|109111.6|109061.6|109105.3|109055.3|4
1737740460000|2025-01-24 17:41:00|109098.5|109073.5|109102|109077|109117.4|109077|109088.6|109062.6|17
1737740470000|2025-01-24 17:41:10|109097.2|109072.2|109100.2|109075.2|109102|109077|109097.2|109072.2|3
1737740480000|2025-01-24 17:41:20|109101.8|109076.8|109096.8|109071.8|109115|109076.8|109092.8|109060|12
1737740490000|2025-01-24 17:41:30|109101.7|109076.7|109101.7|109076.7|109101.7|109076.7|109101.7|109076.7|1
1737740500000|2025-01-24 17:41:40|109103.6|109078.6|109100.2|109075.2|109104.5|109079.5|109094.9|109069.9|12
1737740510000|2025-01-24 17:41:50|109095.1|109070.1|109109.9|109059.9|109109.9|109077.1|109093.3|109051.6|7
1737740520000|2025-01-24 17:42:00|109114.6|109064.6|109106.4|109056.4|109114.6|109077.1|109097.4|109055.1|11
1737740530000|2025-01-24 17:42:10|109107.8|109057.8|109107.2|109057.2|109109.7|109059.7|109106|109056|5
1737740550000|2025-01-24 17:42:30|109105.2|109055.2|109105|109055|109110.9|109060.9|109102.4|109052.4|13
1737740560000|2025-01-24 17:42:40|109106.4|109056.4|109111.9|109061.9|109111.9|109061.9|109105|109055|8
1737740570000|2025-01-24 17:42:50|109111.2|109061.2|109108|109058|109112.6|109062.6|109108|109058|6
1737740580000|2025-01-24 17:43:00|109108.8|109058.8|109107.8|109057.8|109109.7|109059.7|109104.2|109054.2|13
1737740590000|2025-01-24 17:43:10|109106.9|109056.9|109106.8|109056.8|109106.9|109056.9|109104.2|109054.2|5
1737740600000|2025-01-24 17:43:20|109105.6|109055.6|109099.7|109049.7|109105.6|109055.6|109097.1|109047.1|7
1737740610000|2025-01-24 17:43:30|109097.1|109047.1|109096.6|109046.6|109101.4|109055.1|109080.1|109043.5|19
1737740620000|2025-01-24 17:43:40|109093.8|109043.8|109087.4|109037.4|109096.6|109046.6|109085.4|109035.4|17
1737740630000|2025-01-24 17:43:50|109085.9|109035.9|109088.2|109038.2|109088.2|109038.2|109085.9|109035.9|2
1737740640000|2025-01-24 17:44:00|109086|109036|109093.7|109043.7|109095.2|109045.2|109086|109036|9
1737740650000|2025-01-24 17:44:10|109089.2|109039.2|109090|109040|109093.7|109043.7|109089.2|109039.2|7
1737740660000|2025-01-24 17:44:20|109089.2|109039.2|109090|109040|109090|109040|109089.2|109039.2|2
1737740670000|2025-01-24 17:44:30|109089.1|109039.1|109087.3|109037.3|109089.1|109039.1|109085.6|109035.6|6
1737740680000|2025-01-24 17:44:40|109088.7|109038.7|109106.1|109056.1|109109.8|109071.9|109088.7|109038.7|19
1737740690000|2025-01-24 17:44:50|109104.3|109054.3|109108.8|109058.8|109113.9|109063.9|109104.3|109054.3|12
1737740700000|2025-01-24 17:45:00|109107.3|109057.3|109108.4|109058.4|109108.4|109058.4|109107.3|109057.3|2
1737740710000|2025-01-24 17:45:10|109110.6|109060.6|109107.7|109057.7|109110.6|109060.6|109107.7|109057.7|4
1737740730000|2025-01-24 17:45:30|109106.5|109056.5|109106.3|109056.3|109106.5|109056.5|109102.5|109052.5|9
1737740750000|2025-01-24 17:45:50|109105.5|109055.5|109106.2|109056.2|109107.3|109057.3|109105.5|109055.5|3
1737740760000|2025-01-24 17:46:00|109107.2|109057.2|109105.3|109055.3|109107.2|109062.4|109085.3|109048.6|15
1737740770000|2025-01-24 17:46:10|109106.4|109056.4|109109.2|109059.2|109110.7|109067.8|109090.8|109056.4|14
1737740780000|2025-01-24 17:46:20|109108|109058|109111.3|109061.3|109111.9|109061.9|109108|109058|10
1737740790000|2025-01-24 17:46:30|109106.9|109056.9|109114.9|109064.9|109119|109069|109106.9|109056.9|19
1737740800000|2025-01-24 17:46:40|109117.5|109067.5|109137.7|109087.7|109137.7|109087.7|109115.4|109065.4|31
1737740810000|2025-01-24 17:46:50|109138.9|109088.9|109139.6|109089.6|109141.6|109091.6|109132.8|109082.8|20
1737740820000|2025-01-24 17:47:00|109140.8|109090.8|109140.6|109090.6|109147.3|109097.3|109139.1|109089.1|11
1737740830000|2025-01-24 17:47:10|109144|109094|109147.2|109097.2|109147.2|109097.2|109139.6|109089.6|22
1737740840000|2025-01-24 17:47:20|109147.5|109097.5|109139.5|109089.5|109149.5|109099.5|109138.8|109088.8|14
1737740850000|2025-01-24 17:47:30|109138.5|109088.5|109138.8|109088.8|109147.4|109097.4|109138.5|109088.5|12
1737740860000|2025-01-24 17:47:40|109143.6|109093.6|109138.9|109088.9|109145.4|109095.4|109138.9|109088.9|14
1737740870000|2025-01-24 17:47:50|109141.1|109091.1|109139|109089|109141.1|109091.1|109137.7|109087.7|7
1737740880000|2025-01-24 17:48:00|109138.2|109088.2|109148.1|109098.1|109148.6|109098.6|109133.6|109083.6|22
1737740890000|2025-01-24 17:48:10|109147.8|109097.8|109148.5|109098.5|109150|109100|109146.3|109096.3|7
1737740900000|2025-01-24 17:48:20|109146.9|109096.9|109138.8|109088.8|109150|109100|109137.6|109087.6|16
1737740910000|2025-01-24 17:48:30|109138.4|109088.4|109148.3|109098.3|109148.3|109098.3|109138.4|109088.4|7
1737740920000|2025-01-24 17:48:40|109146.6|109096.6|109139.8|109089.8|109148.4|109109.7|109134.7|109089.8|5
1737740930000|2025-01-24 17:48:50|109141.2|109091.2|109136.1|109111.1|109142.8|109111.3|109134.3|109091.1|8
1737740940000|2025-01-24 17:49:00|109132.1|109107.1|109141.1|109091.1|109152.9|109113.7|109132.1|109091.1|20
1737740950000|2025-01-24 17:49:10|109134.6|109109.6|109148.4|109098.4|109148.4|109110.6|109133.1|109088.4|20
1737740960000|2025-01-24 17:49:20|109141.6|109091.6|109139.9|109089.9|109143.6|109110.9|109135.9|109089.9|13
1737740970000|2025-01-24 17:49:30|109138.6|109088.6|109156.8|109106.8|109157.8|109107.8|109135.5|109085.5|24
1737740980000|2025-01-24 17:49:40|109155.3|109105.3|109151.4|109101.4|109157.8|109107.8|109149.7|109099.7|23
1737740990000|2025-01-24 17:49:50|109149.7|109099.7|109161.3|109111.3|109162.5|109112.5|109149.7|109099.7|20
1737741000000|2025-01-24 17:50:00|109163.1|109113.1|109162.9|109112.9|109163.1|109113.1|109159.4|109109.4|16
1737741010000|2025-01-24 17:50:10|109161|109111|109168.3|109118.3|109169.5|109120.8|109145.8|109111|16
1737741020000|2025-01-24 17:50:20|109167.1|109117.1|109164.8|109114.8|109172.1|109125.5|109146.7|109112.4|32
1737741030000|2025-01-24 17:50:30|109162.8|109112.8|109160.6|109110.6|109162.8|109112.8|109157.6|109107.6|22
1737741040000|2025-01-24 17:50:40|109162.4|109112.4|109163.5|109113.5|109163.5|109113.5|109160.7|109110.7|4
1737741050000|2025-01-24 17:50:50|109164.5|109114.5|109168.6|109118.6|109171.9|109127|109152|109114.5|18
1737741060000|2025-01-24 17:51:00|109167.4|109117.4|109152.7|109102.7|109171|109124.8|109143|109102.7|23
1737741070000|2025-01-24 17:51:10|109158.7|109108.7|109145.7|109120.7|109158.7|109120.7|109140|109106|14
1737741080000|2025-01-24 17:51:20|109144.1|109119.1|109153.6|109103.6|109160.2|109122.9|109137.6|109103.6|25
1737741090000|2025-01-24 17:51:30|109154.8|109104.8|109157.5|109107.5|109160.4|109123.8|109137.8|109100.6|24
1737741100000|2025-01-24 17:51:40|109158.6|109108.6|109152.8|109102.8|109159.3|109109.3|109152.3|109102.3|21
1737741110000|2025-01-24 17:51:50|109154.3|109104.3|109144.1|109119.1|109154.3|109120|109142.5|109099.5|10
1737741120000|2025-01-24 17:52:00|109145.1|109120.1|109143.2|109118.2|109145.6|109120.6|109139.8|109114.8|24
1737741130000|2025-01-24 17:52:10|109141.6|109116.6|109140.1|109115.1|109157.3|109120.4|109138.3|109103.7|30
1737741140000|2025-01-24 17:52:20|109141.5|109116.5|109155|109105|109157.6|109121.8|109140.5|109104|14
1737741150000|2025-01-24 17:52:30|109152.7|109102.7|109148.5|109098.5|109153.5|109103.5|109148.5|109098.5|6
1737741160000|2025-01-24 17:52:40|109149.5|109099.5|109154.9|109104.9|109160.2|109118.1|109141.6|109097|21
1737741170000|2025-01-24 17:52:50|109156.2|109106.2|109141.6|109116.6|109163.5|109119.3|109140.9|109101.6|23
1737741180000|2025-01-24 17:53:00|109142.6|109117.6|109143|109093|109150.7|109119|109136.1|109092.8|21
1737741190000|2025-01-24 17:53:10|109144.3|109094.3|109136.8|109111.8|109146.4|109117.6|109132.9|109094.3|8
1737741200000|2025-01-24 17:53:20|109130.7|109105.7|109146.8|109121.8|109151|109121.8|109130.7|109093.2|21
1737741210000|2025-01-24 17:53:30|109165.4|109115.4|109165.1|109115.1|109165.4|109124.8|109142.2|109112.1|15
1737741220000|2025-01-24 17:53:40|109163.8|109113.8|109159|109109|109166.1|109124.7|109144.3|109107.7|13
1737741230000|2025-01-24 17:53:50|109161.7|109111.7|109165.4|109115.4|109175|109126.5|109147.2|109105.7|28
1737741240000|2025-01-24 17:54:00|109166.7|109116.7|109163.4|109113.4|109169.9|109127.2|109152.2|109113.4|19
1737741250000|2025-01-24 17:54:10|109164.9|109114.9|109144.8|109119.8|109168.2|109126.6|109144.8|109106.2|28
1737741260000|2025-01-24 17:54:20|109144|109119|109147.8|109122.8|109158.7|109122.8|109144|109103.7|19
1737741270000|2025-01-24 17:54:30|109145.6|109120.6|109146|109121|109146.6|109121.6|109132.2|109107.2|21
1737741280000|2025-01-24 17:54:40|109143.5|109118.5|109141.3|109116.3|109144.9|109119.9|109135.8|109110.8|15
1737741290000|2025-01-24 17:54:50|109139.9|109114.9|109139.5|109114.5|109141.1|109116.1|109134.2|109109.2|12
1737741300000|2025-01-24 17:55:00|109134.2|109109.2|109122|109097|109139.6|109114.6|109122|109097|24
1737741310000|2025-01-24 17:55:10|109139|109089|109158|109108|109160|109119.7|109128.9|109084.5|32
1737741320000|2025-01-24 17:55:20|109160|109110|109138.7|109113.7|109160|109122.3|109132|109104.5|22
1737741330000|2025-01-24 17:55:30|109152.4|109102.4|109133.5|109108.5|109154.2|109115.1|109126.9|109089.4|20
1737741340000|2025-01-24 17:55:40|109124.5|109099.5|109138.8|109113.8|109149.8|109116.2|109124.5|109088.3|26
1737741350000|2025-01-24 17:55:50|109139.4|109114.4|109141.1|109116.1|109141.1|109116.1|109137.1|109112.1|9
1737741360000|2025-01-24 17:56:00|109147.6|109097.6|109145.4|109120.4|109165.3|109127.9|109138.4|109097.6|42
1737741370000|2025-01-24 17:56:10|109141.1|109116.1|109153.9|109103.9|109160.7|109120.7|109141.1|109103.2|38
1737741380000|2025-01-24 17:56:20|109146.6|109121.6|109145.2|109120.2|109156.5|109122.4|109134.1|109102.6|17
1737741390000|2025-01-24 17:56:30|109147.1|109122.1|109149.4|109124.4|109157.7|109124.6|109142.1|109102.8|26
1737741400000|2025-01-24 17:56:40|109148.2|109123.2|109158.7|109108.7|109162.7|109127|109142.3|109107.3|32
1737741410000|2025-01-24 17:56:50|109157|109107|109156|109106|109158.7|109119.9|109142.3|109099.3|21
1737741420000|2025-01-24 17:57:00|109157.3|109107.3|109153.2|109103.2|109157.3|109121.1|109130.6|109101.9|22
1737741430000|2025-01-24 17:57:10|109142|109117|109145.5|109120.5|109160.6|109125.8|109135.3|109096.1|29
1737741440000|2025-01-24 17:57:20|109149.9|109124.9|109139.9|109114.9|109161.8|109124.9|109136.7|109097.3|39
1737741450000|2025-01-24 17:57:30|109138.1|109113.1|109145.2|109095.2|109146.1|109114.6|109125.6|109088.1|18
1737741460000|2025-01-24 17:57:40|109139.7|109089.7|109145.2|109095.2|109145.2|109095.2|109139.7|109089.7|4
1737741470000|2025-01-24 17:57:50|109144|109094|109143.7|109093.7|109144|109097|109121.7|109084.4|19
1737741480000|2025-01-24 17:58:00|109145.2|109095.2|109138.5|109088.5|109148.4|109098.4|109135.3|109085.3|17
1737741490000|2025-01-24 17:58:10|109140.2|109090.2|109148.3|109098.3|109151.8|109108.4|109128.5|109090.2|29
1737741500000|2025-01-24 17:58:20|109149.9|109099.9|109141.1|109116.1|109153.2|109117.1|109137.4|109094.9|23
1737741510000|2025-01-24 17:58:30|109137.3|109112.3|109147.8|109097.8|109150.5|109112.3|109136.1|109092.9|13
1737741520000|2025-01-24 17:58:40|109145.8|109095.8|109155.4|109105.4|109158.5|109115.1|109140.1|109095.8|37
1737741530000|2025-01-24 17:58:50|109154.4|109104.4|109139.7|109114.7|109154.4|109123.1|109139.4|109100.1|38
1737741540000|2025-01-24 17:59:00|109140|109115|109148.6|109123.6|109149|109124|109138.1|109113.1|21
1737741550000|2025-01-24 17:59:10|109147.2|109122.2|109143.8|109118.8|109148.9|109123.9|109140.7|109115.7|26
1737741560000|2025-01-24 17:59:20|109142.9|109117.9|109151.2|109126.2|109152.9|109127.9|109142.1|109117.1|50
1737741570000|2025-01-24 17:59:30|109150.5|109125.5|109152.4|109127.4|109155|109130|109148|109123|26
1737741580000|2025-01-24 17:59:40|109151.1|109126.1|109152.7|109127.7|109157.5|109132.5|109151.1|109126.1|25
1737741590000|2025-01-24 17:59:50|109153.5|109128.5|109154.1|109129.1|109158.6|109133.6|109153.5|109128.5|17
1737741600000|2025-01-24 18:00:00|109155.4|109130.4|109175.9|109125.9|109193|109155.3|109155.4|109121.2|28
1737741610000|2025-01-24 18:00:10|109163.9|109138.9|109172.5|109147.5|109181.4|109147.5|109161.7|109131.4|15
1737741620000|2025-01-24 18:00:20|109171.3|109146.3|109178.2|109128.2|109185.8|109147.1|109165.4|109127.5|14
1737741630000|2025-01-24 18:00:30|109183.9|109133.9|109159.1|109134.1|109184.3|109142.5|109159.1|109133.9|8
1737741640000|2025-01-24 18:00:40|109155.6|109130.6|109151.7|109126.7|109172.4|109130.6|109151.7|109113.7|12
1737741650000|2025-01-24 18:00:50|109150.2|109125.2|109165.8|109115.8|109167.8|109131.9|109144.8|109108.7|26
1737741660000|2025-01-24 18:01:00|109164.6|109114.6|109146.2|109121.2|109167.4|109126.1|109143.4|109105.5|35
1737741670000|2025-01-24 18:01:10|109148.2|109123.2|109152.1|109127.1|109152.5|109127.5|109144.7|109119.7|22
1737741680000|2025-01-24 18:01:20|109150.6|109125.6|109173.3|109123.3|109174.1|109132.6|109150.3|109121.6|36
1737741690000|2025-01-24 18:01:30|109171.2|109121.2|109175.3|109125.3|109177.1|109127.1|109167.8|109117.8|29
1737741700000|2025-01-24 18:01:40|109177.6|109127.6|109177.8|109127.8|109177.8|109127.8|109176.2|109126.2|12
1737741710000|2025-01-24 18:01:50|109178.6|109128.6|109174.8|109124.8|109187.5|109146.9|109167.9|109124.8|23
1737741720000|2025-01-24 18:02:00|109176|109126|109171.8|109121.8|109178.3|109128.3|109170.6|109120.6|17
1737741730000|2025-01-24 18:02:10|109173|109123|109189.9|109139.9|109189.9|109139.9|109171.8|109121.8|15
1737741740000|2025-01-24 18:02:20|109189.1|109139.1|109205.3|109155.3|109205.3|109155.3|109184.8|109134.8|42
1737741750000|2025-01-24 18:02:30|109199.4|109149.4|109207.4|109157.4|109207.4|109157.4|109199.4|109149.4|12
1737741760000|2025-01-24 18:02:40|109205.7|109155.7|109206.1|109156.1|109207.7|109158.6|109177.8|109143.9|37
1737741770000|2025-01-24 18:02:50|109207.8|109157.8|109195|109170|109209.1|109171.6|109190.7|109157.8|11
1737741780000|2025-01-24 18:03:00|109196.6|109171.6|109196.7|109171.7|109198.6|109173.6|109196.6|109171.6|3
1737741790000|2025-01-24 18:03:10|109190.9|109165.9|109191.2|109166.2|109196.7|109171.7|109188.8|109163.8|10
1737741800000|2025-01-24 18:03:20|109193.2|109168.2|109209.3|109159.3|109216.1|109169.2|109190.3|109156.4|34
1737741810000|2025-01-24 18:03:30|109213.8|109163.8|109212.1|109162.1|109216.5|109179.1|109196.2|109156.9|32
1737741820000|2025-01-24 18:03:40|109213.4|109163.4|109210.2|109160.2|109215.3|109176.6|109200.1|109154.4|28
1737741830000|2025-01-24 18:03:50|109211.7|109161.7|109204.8|109154.8|109211.7|109161.7|109200.7|109150.7|6
1737741840000|2025-01-24 18:04:00|109200.7|109150.7|109193.6|109143.6|109203.1|109156.7|109181.7|109143.6|30
1737741850000|2025-01-24 18:04:10|109179.9|109154.9|109197.1|109172.1|109211.7|109172.1|109179.9|109148.6|24
1737741860000|2025-01-24 18:04:20|109195.5|109170.5|109192.4|109167.4|109203.6|109173.1|109190.4|109153.6|12
1737741870000|2025-01-24 18:04:30|109204.3|109154.3|109189.4|109164.4|109208.2|109164.4|109185|109144.6|10
1737741880000|2025-01-24 18:04:40|109191.3|109166.3|109195.1|109170.1|109211.4|109173.9|109182.3|109146.3|21
1737741890000|2025-01-24 18:04:50|109192|109167|109185.1|109160.1|109200.1|109175.1|109185.1|109160.1|12
1737741900000|2025-01-24 18:05:00|109190.9|109165.9|109192.6|109167.6|109198.6|109173.6|109185.2|109160.2|9
1737741910000|2025-01-24 18:05:10|109186.8|109161.8|109178|109153|109186.8|109161.8|109176.3|109151.3|10
1737741920000|2025-01-24 18:05:20|109174.2|109149.2|109181.3|109156.3|109182.7|109157.7|109174.2|109149.2|17
1737741930000|2025-01-24 18:05:30|109200.4|109150.4|109188.4|109163.4|109205.1|109168.4|109187.6|109143.8|19
1737741940000|2025-01-24 18:05:40|109190.2|109165.2|109198.4|109173.4|109210|109175.7|109190.2|109158.7|11
1737741950000|2025-01-24 18:05:50|109205.1|109155.1|109211.7|109161.7|109211.7|109161.7|109205.1|109155.1|4
1737741960000|2025-01-24 18:06:00|109205.9|109155.9|109186.4|109161.4|109210.9|109173.6|109186.4|109154.6|8
1737741970000|2025-01-24 18:06:10|109186.3|109161.3|109199.5|109174.5|109199.5|109174.5|109186.3|109161.3|6
1737741980000|2025-01-24 18:06:20|109198|109173|109198|109173|109198|109173|109198|109173|1
1737741990000|2025-01-24 18:06:30|109196.3|109171.3|109200.2|109150.2|109206.3|109171.3|109181.8|109146.1|16
1737742000000|2025-01-24 18:06:40|109198.8|109148.8|109189.7|109139.7|109198.8|109159|109182.1|109137.8|22
1737742010000|2025-01-24 18:06:50|109183.9|109158.9|109179.6|109129.6|109187.6|109158.9|109174.2|109127.6|41
1737742020000|2025-01-24 18:07:00|109174.8|109149.8|109178|109128|109182.4|109149.8|109160.4|109128|27
1737742030000|2025-01-24 18:07:10|109176.7|109126.7|109178|109128|109182.7|109143.4|109166.2|109126.7|7
1737742040000|2025-01-24 18:07:20|109176.4|109126.4|109178.2|109153.2|109200.5|109155.6|109165.7|109126.4|37
1737742050000|2025-01-24 18:07:30|109180|109155|109205|109155|109205.8|109155.8|109180|109150.8|10
1737742060000|2025-01-24 18:07:40|109203.6|109153.6|109206.4|109156.4|109213.4|109163.4|109203.4|109153.4|8
1737742070000|2025-01-24 18:07:50|109205.1|109155.1|109194|109169|109217|109173.5|109194|109153.7|30
1737742080000|2025-01-24 18:08:00|109207.7|109157.7|109204.5|109154.5|109207.7|109164.9|109189.9|109153.9|16
1737742090000|2025-01-24 18:08:10|109188.2|109163.2|109204.7|109179.7|109214.7|109179.9|109188.2|109152.1|18
1737742100000|2025-01-24 18:08:20|109219.7|109169.7|109203.5|109178.5|109221.7|109180.1|109199.7|109160|27
1737742110000|2025-01-24 18:08:30|109201.8|109176.8|109204.1|109154.1|109212.1|109176.9|109185.7|109148.4|21
1737742120000|2025-01-24 18:08:40|109203.1|109153.1|109205.9|109155.9|109212.4|109173.4|109192.9|109153.1|12
1737742130000|2025-01-24 18:08:50|109199.4|109174.4|109202.2|109152.2|109210|109174.4|109197.5|109152.2|7
1737742140000|2025-01-24 18:09:00|109200.9|109150.9|109197|109147|109200.9|109163.9|109184.6|109143.8|23
1737742150000|2025-01-24 18:09:10|109195.8|109145.8|109199.8|109149.8|109202.7|109157.3|109182.3|109145.8|14
1737742160000|2025-01-24 18:09:20|109198.6|109148.6|109190.2|109140.2|109199.9|109149.9|109190.2|109140.2|10
1737742170000|2025-01-24 18:09:30|109191.5|109141.5|109175.7|109150.7|109199.3|109158.9|109174.2|109139.6|22
1737742180000|2025-01-24 18:09:40|109182.1|109157.1|109207.9|109157.9|109209.6|109170.5|109175.7|109147|19
1737742190000|2025-01-24 18:09:50|109189.3|109164.3|109199.6|109174.6|109207.8|109174.7|109189.3|109152.9|14
1737742200000|2025-01-24 18:10:00|109198|109173|109190.2|109165.2|109198|109173|109185.7|109160.7|11
1737742210000|2025-01-24 18:10:10|109188.4|109163.4|109186.3|109161.3|109188.4|109163.4|109186.2|109161.2|9
1737742220000|2025-01-24 18:10:20|109186.2|109161.2|109186|109161|109194.2|109169.2|109182|109157|15
1737742230000|2025-01-24 18:10:30|109204.2|109154.2|109187.3|109162.3|109207.7|109162.3|109186.9|109154.2|5
1737742240000|2025-01-24 18:10:40|109187.2|109162.2|109185.7|109160.7|109195.3|109170.3|109185.7|109160.7|13
1737742250000|2025-01-24 18:10:50|109185.6|109160.6|109191.1|109166.1|109193.4|109168.4|109185.6|109160.6|6
1737742260000|2025-01-24 18:11:00|109192.9|109167.9|109191.2|109166.2|109193.3|109168.3|109191|109166|4
1737742270000|2025-01-24 18:11:10|109194|109169|109195.6|109170.6|109214.2|109172.3|109192.3|109159.3|9
1737742280000|2025-01-24 18:11:20|109197.6|109172.6|109190.9|109165.9|109208.3|109174.3|109190.9|109158.3|9
1737742290000|2025-01-24 18:11:30|109196.7|109171.7|109192.9|109167.9|109202.9|109173.1|109187.4|109150.1|12
1737742300000|2025-01-24 18:11:40|109194.6|109169.6|109204.2|109154.2|109204.2|109169.6|109191.1|109149.7|7
1737742310000|2025-01-24 18:11:50|109193.9|109168.9|109187.2|109162.2|109193.9|109168.9|109181|109156|11
1737742320000|2025-01-24 18:12:00|109180.7|109155.7|109182.4|109157.4|109189.8|109159.5|109171.3|109136.1|26
1737742330000|2025-01-24 18:12:10|109179.7|109154.7|109197|109172|109202|109172|109178.6|109142.1|23
1737742340000|2025-01-24 18:12:20|109196.7|109171.7|109195.4|109170.4|109200.6|109175.6|109191.9|109166.9|12
1737742350000|2025-01-24 18:12:30|109193.4|109168.4|109193.1|109168.1|109193.4|109168.4|109193.1|109168.1|2
1737742360000|2025-01-24 18:12:40|109198.6|109173.6|109193.6|109168.6|109198.6|109173.6|109186.8|109161.8|15
1737742370000|2025-01-24 18:12:50|109191.8|109166.8|109191.8|109166.8|109191.8|109166.8|109191.8|109166.8|1
1737742380000|2025-01-24 18:13:00|109190|109165|109194|109169|109194|109169|109190|109165|2
1737742390000|2025-01-24 18:13:10|109187.6|109162.6|109188|109163|109194|109169|109187.6|109162.6|3
1737742400000|2025-01-24 18:13:20|109186.4|109161.4|109197.3|109172.3|109198.9|109173.9|109186.4|109161.4|9
1737742410000|2025-01-24 18:13:30|109204.2|109154.2|109184.9|109159.9|109204.2|109168.8|109184.9|109146.1|12
1737742420000|2025-01-24 18:13:40|109191.7|109166.7|109195.4|109170.4|109196.6|109171.6|109191.7|109166.7|7
1737742430000|2025-01-24 18:13:50|109202.7|109152.7|109198.9|109173.9|109209.2|109175.7|109189.6|109152.7|10
1737742440000|2025-01-24 18:14:00|109201.1|109176.1|109203.2|109178.2|109216.5|109179.6|109199.2|109151.2|13
1737742450000|2025-01-24 18:14:10|109210.1|109160.1|109187.8|109162.8|109215.7|109171.4|109186.5|109160.1|8
1737742460000|2025-01-24 18:14:20|109187.6|109162.6|109185.3|109135.3|109204.5|109167.2|109170.2|109135.3|30
1737742470000|2025-01-24 18:14:30|109182.7|109132.7|109176.4|109126.4|109183.5|109146.8|109163.6|109124.8|20
1737742480000|2025-01-24 18:14:40|109182.3|109132.3|109173.1|109123.1|109182.3|109141.5|109151.7|109119.9|17
1737742490000|2025-01-24 18:14:50|109160.4|109135.4|109168.7|109118.7|109180.1|109141.1|109154.7|109118.6|16
1737742500000|2025-01-24 18:15:00|109174.7|109124.7|109171.9|109121.9|109177.8|109127.8|109168.9|109118.9|16
1737742510000|2025-01-24 18:15:10|109178|109128|109167.3|109117.3|109178|109128|109167.3|109117.3|17
1737742520000|2025-01-24 18:15:20|109161|109136|109181.8|109131.8|109181.8|109137.9|109158.8|109123.9|10
1737742530000|2025-01-24 18:15:30|109174.1|109124.1|109183.2|109133.2|109183.2|109148.2|109158.1|109116.9|28
1737742540000|2025-01-24 18:15:40|109177.2|109152.2|109192|109142|109193.4|109152.2|109170.3|109133.5|24
1737742550000|2025-01-24 18:15:50|109192.9|109142.9|109192.9|109142.9|109192.9|109142.9|109192.9|109142.9|1
1737742560000|2025-01-24 18:16:00|109188.8|109138.8|109175.7|109150.7|109194.2|109154.7|109175.7|109138.8|10
1737742570000|2025-01-24 18:16:10|109178.3|109153.3|109191.6|109166.6|109204.6|109166.6|109178.2|109139.7|9
1737742580000|2025-01-24 18:16:20|109188.5|109163.5|109219.8|109169.8|109221.8|109171.8|109186.6|109147.5|29
1737742590000|2025-01-24 18:16:30|109221.3|109171.3|109219.7|109169.7|109221.3|109171.3|109219.7|109169.7|12
1737742600000|2025-01-24 18:16:40|109221.5|109171.5|109225.2|109175.2|109225.4|109175.4|109218.7|109168.7|19
1737742610000|2025-01-24 18:16:50|109224|109174|109224.8|109174.8|109224.8|109174.8|109220.8|109170.8|7
1737742620000|2025-01-24 18:17:00|109226|109176|109227.6|109177.6|109235|109185|109226|109176|29
1737742630000|2025-01-24 18:17:10|109226.4|109176.4|109230.3|109180.3|109230.6|109183.2|109208.2|109170.9|21
1737742640000|2025-01-24 18:17:20|109229.7|109179.7|109229.3|109179.3|109230.9|109180.9|109229.3|109179.3|3
1737742650000|2025-01-24 18:17:30|109228.4|109178.4|109227.9|109177.9|109230.4|109180.4|109227.7|109177.7|10
1737742660000|2025-01-24 18:17:40|109229.3|109179.3|109229.1|109179.1|109229.3|109179.3|109228|109178|3
1737742670000|2025-01-24 18:17:50|109227.9|109177.9|109227.3|109177.3|109229.8|109179.8|109227.3|109177.3|8
1737742680000|2025-01-24 18:18:00|109228.9|109178.9|109228.1|109178.1|109228.9|109178.9|109222.6|109172.6|13
1737742690000|2025-01-24 18:18:10|109229.6|109179.6|109233.2|109183.2|109236.1|109186.1|109228.1|109178.1|19
1737742700000|2025-01-24 18:18:20|109231.4|109181.4|109228.9|109178.9|109235.6|109185.6|109227.4|109177.4|23
1737742710000|2025-01-24 18:18:30|109227.7|109177.7|109226.3|109176.3|109227.9|109177.9|109224.1|109174.1|9
1737742720000|2025-01-24 18:18:40|109227.5|109177.5|109227.5|109177.5|109229.3|109179.3|109227.5|109177.5|4
1737742730000|2025-01-24 18:18:50|109229.1|109179.1|109227.6|109177.6|109229.1|109179.1|109227.3|109177.3|4
1737742740000|2025-01-24 18:19:00|109225.9|109175.9|109224.2|109174.2|109225.9|109175.9|109221.7|109171.7|11
1737742750000|2025-01-24 18:19:10|109223.4|109173.4|109216.7|109166.7|109223.4|109180.3|109203|109161.5|22
1737742760000|2025-01-24 18:19:20|109215.8|109165.8|109218|109168|109218.6|109168.6|109215.8|109165.8|7
1737742770000|2025-01-24 18:19:30|109218.8|109168.8|109218.2|109168.2|109218.8|109168.8|109218.2|109168.2|2
1737742780000|2025-01-24 18:19:40|109218.7|109168.7|109224|109174|109225.7|109181.1|109204.4|109167.7|13
1737742790000|2025-01-24 18:19:50|109225.7|109175.7|109228.5|109178.5|109232.1|109182.1|109220.9|109170.9|19
1737742800000|2025-01-24 18:20:00|109229.3|109179.3|109226.4|109176.4|109229.3|109179.3|109224.6|109174.6|34
1737742810000|2025-01-24 18:20:10|109224.8|109174.8|109230.8|109180.8|109233.6|109186.1|109207.7|109174.4|27
1737742820000|2025-01-24 18:20:20|109232.5|109182.5|109227.8|109177.8|109232.5|109182.5|109227.8|109177.8|19
1737742830000|2025-01-24 18:20:30|109229.3|109179.3|109227.3|109177.3|109231|109181|109227.3|109177.3|8
1737742840000|2025-01-24 18:20:40|109218|109168|109220.8|109170.8|109224|109174|109215.7|109165.7|32
1737742850000|2025-01-24 18:20:50|109219.5|109169.5|109229.6|109179.6|109230.9|109180.9|109219.5|109169.5|14
1737742860000|2025-01-24 18:21:00|109228.8|109178.8|109231.6|109181.6|109233.7|109183.7|109224.1|109174.1|22
1737742870000|2025-01-24 18:21:10|109230.6|109180.6|109246.5|109196.5|109249.4|109213.1|109227|109177|22
1737742880000|2025-01-24 18:21:20|109245.5|109195.5|109242.5|109192.5|109248.1|109198.1|109240.2|109190.2|20
1737742890000|2025-01-24 18:21:30|109241.3|109191.3|109242.1|109192.1|109242.1|109192.1|109238.9|109188.9|18
1737742900000|2025-01-24 18:21:40|109243.7|109193.7|109245.9|109195.9|109247.5|109197.5|109242.5|109192.5|17
1737742910000|2025-01-24 18:21:50|109244.6|109194.6|109240.5|109190.5|109245.8|109195.8|109235.3|109185.3|16
1737742920000|2025-01-24 18:22:00|109238.8|109188.8|109234|109184|109241.3|109191.3|109229.1|109179.1|22
1737742930000|2025-01-24 18:22:10|109232.7|109182.7|109247.2|109197.2|109257.2|109218.4|109213|109182.7|29
1737742940000|2025-01-24 18:22:20|109249|109199|109255.6|109205.6|109256.3|109206.3|109249|109199|20
1737742960000|2025-01-24 18:22:40|109257|109207|109253.1|109203.1|109257.7|109207.7|109251.1|109201.1|9
1737742970000|2025-01-24 18:22:50|109255.1|109205.1|109254.8|109204.8|109256.3|109206.3|109252.8|109202.8|9
1737742980000|2025-01-24 18:23:00|109253.7|109203.7|109239.5|109189.5|109253.7|109209.7|109224.5|109184.4|26
1737742990000|2025-01-24 18:23:10|109238.3|109188.3|109243.7|109193.7|109243.7|109203.6|109224.7|109181.7|25
1737743000000|2025-01-24 18:23:20|109244.7|109194.7|109230.3|109205.3|109247.3|109205.3|109230.3|109190.1|21
1737743010000|2025-01-24 18:23:30|109250.2|109200.2|109251.8|109201.8|109251.8|109201.8|109250.2|109200.2|3
1737743020000|2025-01-24 18:23:40|109252.9|109202.9|109224.4|109199.4|109252.9|109206|109224.4|109192.1|11
1737743030000|2025-01-24 18:23:50|109221.6|109196.6|109234.5|109184.5|109235.1|109201.6|109221.6|109177.2|21
1737743040000|2025-01-24 18:24:00|109221.8|109196.8|109213.5|109188.5|109235.4|109196.8|109213.5|109175.4|10
1737743050000|2025-01-24 18:24:10|109218.4|109193.4|109231.8|109181.8|109231.8|109201.4|109212.8|109181.8|27
1737743060000|2025-01-24 18:24:20|109231|109181|109226.8|109176.8|109232.3|109189.9|109212.1|109172.5|21
1737743070000|2025-01-24 18:24:30|109220|109170|109221.5|109171.5|109227.3|109177.3|109217.9|109167.9|25
1737743080000|2025-01-24 18:24:40|109222.3|109172.3|109228|109178|109228|109178|109220.5|109170.5|22
1737743090000|2025-01-24 18:24:50|109224.5|109174.5|109220.2|109170.2|109227.5|109177.5|109217.9|109167.9|17
1737743100000|2025-01-24 18:25:00|109223.1|109173.1|109231.3|109181.3|109233.4|109183.4|109219.4|109169.4|23
1737743110000|2025-01-24 18:25:10|109221|109196|109227|109177|109231.3|109197|109221|109177|4
1737743120000|2025-01-24 18:25:20|109219.2|109194.2|109229.5|109179.5|109230.6|109195.8|109213.7|109174.5|22
1737743130000|2025-01-24 18:25:30|109230.7|109180.7|109229.9|109179.9|109231.7|109194.9|109211.6|109173.5|21
1737743140000|2025-01-24 18:25:40|109226.5|109176.5|109220.4|109170.4|109230.7|109180.7|109220.4|109170.4|10
1737743150000|2025-01-24 18:25:50|109227|109177|109224.2|109174.2|109229.5|109179.5|109222.8|109172.8|18
1737743160000|2025-01-24 18:26:00|109222.2|109172.2|109248.6|109198.6|109250.5|109206.9|109222.2|109172.2|21
1737743170000|2025-01-24 18:26:10|109252.4|109202.4|109248.4|109198.4|109252.4|109202.4|109245.7|109195.7|24
1737743180000|2025-01-24 18:26:20|109250|109200|109256.5|109206.5|109259.7|109209.7|109250|109200|19
1737743190000|2025-01-24 18:26:30|109254.7|109204.7|109251|109201|109256.3|109212.8|109234.4|109194.6|24
1737743200000|2025-01-24 18:26:40|109252.8|109202.8|109258.4|109208.4|109259.5|109209.5|109251.1|109201.1|22
1737743220000|2025-01-24 18:27:00|109256.4|109206.4|109258.7|109208.7|109258.7|109208.7|109255.1|109205.1|8
1737743230000|2025-01-24 18:27:10|109260.5|109210.5|109238.1|109213.1|109260.5|109213.1|109238.1|109201.9|13
1737743240000|2025-01-24 18:27:20|109241.9|109216.9|109239.6|109214.6|109254|109216.9|109230.5|109190.1|36
1737743250000|2025-01-24 18:27:30|109250.6|109200.6|109254.6|109204.6|109254.6|109204.6|109250.6|109200.6|4
1737743260000|2025-01-24 18:27:40|109253|109203|109255.7|109205.7|109257.1|109214.3|109232.1|109195.3|36
1737743270000|2025-01-24 18:27:50|109253.7|109203.7|109252|109202|109257.2|109207.2|109249.6|109199.6|22
1737743280000|2025-01-24 18:28:00|109254.2|109204.2|109254.2|109204.2|109254.2|109204.2|109254.2|109204.2|1
1737743290000|2025-01-24 18:28:10|109253|109203|109253.8|109203.8|109256.1|109206.1|109249.1|109199.1|13
1737743300000|2025-01-24 18:28:20|109255|109205|109259.1|109209.1|109261|109211|109254.8|109204.8|26
1737743310000|2025-01-24 18:28:30|109257.4|109207.4|109255.3|109205.3|109260.7|109210.7|109255.3|109205.3|27
1737743320000|2025-01-24 18:28:40|109257.1|109207.1|109249.9|109199.9|109258.3|109208.3|109247.3|109197.3|33
1737743330000|2025-01-24 18:28:50|109251.7|109201.7|109253.3|109203.3|109253.3|109203.3|109244.7|109194.7|25
1737743340000|2025-01-24 18:29:00|109252|109202|109250.4|109200.4|109253.2|109203.2|109248.3|109198.3|33
1737743350000|2025-01-24 18:29:10|109252.1|109202.1|109251.7|109201.7|109253.9|109203.9|109244|109194|30
1737743360000|2025-01-24 18:29:20|109249.7|109199.7|109251.8|109201.8|109257.1|109207.1|109249.7|109199.7|25
1737743370000|2025-01-24 18:29:30|109249.6|109199.6|109259.9|109209.9|109259.9|109209.9|109247.1|109197.1|25
1737743380000|2025-01-24 18:29:40|109256.7|109206.7|109258.4|109208.4|109261.4|109211.4|109256.5|109206.5|11
1737743390000|2025-01-24 18:29:50|109255.7|109205.7|109250.2|109200.2|109258.2|109208.2|109248.2|109198.2|26
1737743400000|2025-01-24 18:30:00|109246.9|109196.9|109237.8|109187.8|109246.9|109212.2|109226.9|109186.6|25
1737743410000|2025-01-24 18:30:10|109239.1|109189.1|109237.5|109187.5|109239.5|109189.5|109237.5|109187.5|10
1737743420000|2025-01-24 18:30:20|109239.3|109189.3|109235.6|109185.6|109239.8|109201.7|109226.7|109181.1|20
1737743430000|2025-01-24 18:30:30|109236.9|109186.9|109236.9|109186.9|109236.9|109186.9|109236.9|109186.9|1
1737743440000|2025-01-24 18:30:40|109235.7|109185.7|109236.1|109186.1|109236.5|109186.5|109230|109180|7
1737743450000|2025-01-24 18:30:50|109236.5|109186.5|109235.2|109185.2|109236.5|109186.5|109230.6|109180.6|6
1737743460000|2025-01-24 18:31:00|109236.5|109186.5|109236.3|109186.3|109237.7|109187.7|109232.4|109182.4|9
1737743470000|2025-01-24 18:31:10|109231.7|109181.7|109236.3|109186.3|109236.3|109186.3|109231.7|109181.7|4
1737743480000|2025-01-24 18:31:20|109234.3|109184.3|109244.6|109194.6|109246.8|109196.8|109234.3|109184.3|14
1737743490000|2025-01-24 18:31:30|109241.7|109191.7|109238.5|109188.5|109244.6|109194.6|109235.4|109185.4|17
1737743500000|2025-01-24 18:31:40|109238.9|109188.9|109213.9|109188.9|109238.9|109190.3|109213.3|109182.4|12
1737743510000|2025-01-24 18:31:50|109231.2|109181.2|109221.3|109196.3|109231.2|109196.3|109216.3|109175.5|7
1737743530000|2025-01-24 18:32:10|109219|109194|109226.9|109176.9|109237.3|109196.9|109217.3|109176.9|14
1737743540000|2025-01-24 18:32:20|109227.9|109177.9|109241.5|109191.5|109243.2|109193.2|109227.4|109177.4|15
1737743550000|2025-01-24 18:32:30|109240.6|109190.6|109231.7|109181.7|109247.2|109208.8|109225.1|109181.7|32
1737743560000|2025-01-24 18:32:40|109233.2|109183.2|109233.4|109183.4|109235.1|109185.1|109232.2|109182.2|5
1737743570000|2025-01-24 18:32:50|109234.8|109184.8|109237.8|109187.8|109237.8|109187.8|109234.8|109184.8|3
1737743580000|2025-01-24 18:33:00|109239.2|109189.2|109242.6|109192.6|109246.5|109206.9|109228.1|109187.8|22
1737743590000|2025-01-24 18:33:10|109244.8|109194.8|109239.1|109214.1|109250.7|109214.3|109232.5|109193.3|22
1737743600000|2025-01-24 18:33:20|109238.5|109213.5|109236.9|109211.9|109240.2|109215.2|109235|109210|15
1737743610000|2025-01-24 18:33:30|109235.2|109210.2|109235.5|109210.5|109236.9|109211.9|109234|109209|22
1737743620000|2025-01-24 18:33:40|109234.5|109209.5|109250.2|109200.2|109250.2|109212.7|109229.7|109198.2|10
1737743630000|2025-01-24 18:33:50|109248.2|109198.2|109239.2|109214.2|109252|109215.5|109234.7|109195.7|14
1737743640000|2025-01-24 18:34:00|109236.5|109211.5|109238.7|109213.7|109255.7|109213.7|109236.5|109197.7|16
1737743650000|2025-01-24 18:34:10|109237.1|109212.1|109239.8|109214.8|109244.4|109219.4|109237.1|109212.1|13
1737743660000|2025-01-24 18:34:20|109238.4|109213.4|109255.2|109205.2|109261|109222.5|109238.4|109200.2|26
1737743670000|2025-01-24 18:34:30|109259|109209|109259.5|109209.5|109259.5|109209.5|109246.9|109196.9|15
1737743680000|2025-01-24 18:34:40|109257.7|109207.7|109260.2|109210.2|109261.5|109211.5|109257.7|109207.7|15
1737743690000|2025-01-24 18:34:50|109261.5|109211.5|109261.5|109211.5|109262.5|109212.5|109261.5|109211.5|5
1737743700000|2025-01-24 18:35:00|109262.4|109212.4|109262|109212|109264.4|109214.4|109260.3|109210.3|10
1737743710000|2025-01-24 18:35:10|109262.9|109212.9|109262|109212|109262.9|109212.9|109262|109212|4
1737743720000|2025-01-24 18:35:20|109260.6|109210.6|109259.5|109209.5|109260.8|109210.8|109256.6|109206.6|6
1737743740000|2025-01-24 18:35:40|109260.4|109210.4|109262.6|109212.6|109267.3|109217.3|109260.4|109210.4|20
1737743750000|2025-01-24 18:35:50|109260.2|109210.2|109262.8|109212.8|109264.3|109214.3|109259.9|109209.9|11
1737743760000|2025-01-24 18:36:00|109261.6|109211.6|109258.7|109208.7|109263.6|109213.6|109258.4|109208.4|14
1737743770000|2025-01-24 18:36:10|109257.3|109207.3|109257.7|109207.7|109258.9|109208.9|109254.1|109204.1|8
1737743780000|2025-01-24 18:36:20|109256.3|109206.3|109256.3|109206.3|109256.3|109206.3|109256.3|109206.3|1
1737743800000|2025-01-24 18:36:40|109259.3|109209.3|109262.7|109212.7|109265.2|109215.2|109253.7|109203.7|20
1737743810000|2025-01-24 18:36:50|109270.9|109220.9|109276.3|109226.3|109277.1|109229.3|109254.3|109212.7|27
1737743820000|2025-01-24 18:37:00|109275.1|109225.1|109272.8|109222.8|109277.6|109227.6|109263.9|109213.9|32
1737743830000|2025-01-24 18:37:10|109274.8|109224.8|109266.8|109216.8|109276|109226|109260.5|109210.5|25
1737743840000|2025-01-24 18:37:20|109259.8|109209.8|109259.8|109209.8|109265.3|109215.3|109253.8|109203.8|27
1737743850000|2025-01-24 18:37:30|109261|109211|109262.6|109212.6|109262.6|109212.6|109261|109211|2
1737743860000|2025-01-24 18:37:40|109263.8|109213.8|109265.6|109215.6|109265.6|109215.6|109261.8|109211.8|14
1737743870000|2025-01-24 18:37:50|109266.3|109216.3|109267|109217|109272.1|109222.1|109257.5|109207.5|19
1737743880000|2025-01-24 18:38:00|109268|109218|109265.8|109215.8|109269.8|109219.8|109265.8|109215.8|7
1737743890000|2025-01-24 18:38:10|109269.8|109219.8|109271.8|109221.8|109271.8|109221.8|109265.1|109215.1|10
1737743900000|2025-01-24 18:38:20|109267.8|109217.8|109272.6|109222.6|109275.6|109225.6|109262|109212|31
1737743910000|2025-01-24 18:38:30|109268.4|109218.4|109279.4|109229.4|109279.4|109229.4|109266.4|109216.4|19
1737743920000|2025-01-24 18:38:40|109279.6|109229.6|109283.9|109233.9|109290.2|109246.6|109266.1|109224.6|17
1737743930000|2025-01-24 18:38:50|109282.1|109232.1|109283.5|109233.5|109283.9|109233.9|109281.3|109231.3|7
1737743940000|2025-01-24 18:39:00|109266.3|109241.3|109287.4|109237.4|109288.7|109248.3|109266.3|109237.4|6
1737743950000|2025-01-24 18:39:10|109288.6|109238.6|109289.5|109239.5|109289.5|109239.5|109283.2|109233.2|9
1737743960000|2025-01-24 18:39:20|109289.1|109239.1|109288.4|109238.4|109290.4|109240.4|109287|109237|12
1737743970000|2025-01-24 18:39:30|109289.7|109239.7|109286.3|109236.3|109289.7|109239.7|109286.3|109236.3|13
1737743980000|2025-01-24 18:39:40|109285.1|109235.1|109266|109216|109285.1|109235.1|109252.9|109202.9|31
1737743990000|2025-01-24 18:39:50|109271.7|109221.7|109268.5|109218.5|109276.2|109235.9|109255.7|109213.2|48
1737744000000|2025-01-24 18:40:00|109266.2|109216.2|109266.3|109241.3|109279.8|109241.3|109260.6|109216.2|21
1737744010000|2025-01-24 18:40:10|109268.3|109243.3|109267.8|109242.8|109281.8|109244.1|109263.1|109230.1|9
1737744020000|2025-01-24 18:40:20|109269.1|109244.1|109284.8|109234.8|109284.8|109244.5|109267.3|109233.9|7
1737744030000|2025-01-24 18:40:30|109286.1|109236.1|109290.9|109240.9|109292.7|109242.7|109286.1|109236.1|8
1737744040000|2025-01-24 18:40:40|109292.9|109242.9|109286.3|109236.3|109293|109243|109276.3|109226.3|24
1737744050000|2025-01-24 18:40:50|109285.7|109235.7|109286.5|109236.5|109286.5|109236.5|109285.7|109235.7|2
1737744060000|2025-01-24 18:41:00|109288|109238|109288|109238|109288|109238|109288|109238|1
1737744080000|2025-01-24 18:41:20|109310|109233|109289.2|109239.2|109310|109239.2|109289.2|109233|2
1737744090000|2025-01-24 18:41:30|109290.6|109240.6|109292.5|109242.5|109295.2|109245.2|109289.3|109239.3|16
1737744100000|2025-01-24 18:41:40|109293.3|109243.3|109291.2|109241.2|109293.4|109243.4|109290.2|109240.2|14
1737744110000|2025-01-24 18:41:50|109292.2|109242.2|109293.2|109243.2|109294.3|109244.3|109290|109240|35
1737744120000|2025-01-24 18:42:00|109291.2|109241.2|109289.7|109239.7|109293.2|109243.2|109289.7|109239.7|24
1737744130000|2025-01-24 18:42:10|109291.5|109241.5|109291.1|109241.1|109294.5|109244.5|109289.6|109239.6|21
1737744140000|2025-01-24 18:42:20|109289.9|109239.9|109301.3|109251.3|109303|109253|109289.9|109239.9|22
1737744150000|2025-01-24 18:42:30|109297.4|109247.4|109301.8|109251.8|109301.8|109251.8|109297.4|109247.4|10
1737744160000|2025-01-24 18:42:40|109302.9|109252.9|109297.9|109247.9|109302.9|109252.9|109297.4|109247.4|12
1737744170000|2025-01-24 18:42:50|109297.4|109247.4|109297.5|109247.5|109303|109253|109295.7|109245.7|13
1737744180000|2025-01-24 18:43:00|109300.8|109250.8|109302.6|109252.6|109302.6|109252.6|109300.8|109250.8|3
1737744190000|2025-01-24 18:43:10|109301.4|109251.4|109296.4|109246.4|109304.1|109254.1|109292.7|109242.7|7
1737744200000|2025-01-24 18:43:20|109300.6|109250.6|109293.5|109243.5|109300.6|109250.6|109293.5|109243.5|8
1737744210000|2025-01-24 18:43:30|109294.3|109244.3|109295.5|109245.5|109295.6|109245.6|109294|109244|7
1737744220000|2025-01-24 18:43:40|109296.8|109246.8|109295.8|109245.8|109296.8|109246.8|109294.2|109244.2|4
1737744230000|2025-01-24 18:43:50|109294.9|109244.9|109295.2|109245.2|109297|109247|109294.9|109244.9|7
1737744240000|2025-01-24 18:44:00|109296.8|109246.8|109294.4|109244.4|109296.8|109246.8|109294.4|109244.4|3
1737744250000|2025-01-24 18:44:10|109295.7|109245.7|109296.7|109246.7|109299.2|109249.2|109294.4|109244.4|8
1737744260000|2025-01-24 18:44:20|109300.9|109250.9|109301.5|109251.5|109302.8|109252.8|109297.5|109247.5|12
1737744270000|2025-01-24 18:44:30|109297.6|109247.6|109301.5|109251.5|109301.6|109251.6|109296.8|109246.8|5
1737744280000|2025-01-24 18:44:40|109292.6|109242.6|109296.4|109246.4|109297.7|109247.7|109292.6|109242.6|6
1737744290000|2025-01-24 18:44:50|109289.1|109264.1|109296.5|109246.5|109297.7|109264.9|109289.1|109246.4|7
1737744300000|2025-01-24 18:45:00|109295.7|109245.7|109302.5|109252.5|109302.5|109265.4|109287.3|109245.7|16
1737744310000|2025-01-24 18:45:10|109305.1|109255.1|109306.5|109256.5|109310.5|109260.5|109293|109243|23
1737744320000|2025-01-24 18:45:20|109306.6|109256.6|109285.6|109260.6|109306.6|109263.1|109283.8|109251.8|13
1737744330000|2025-01-24 18:45:30|109288.3|109263.3|109304.3|109254.3|109304.3|109267.8|109283.8|109250.5|20
1737744340000|2025-01-24 18:45:40|109302.2|109252.2|109306.9|109256.9|109309.6|109263.9|109283|109246.8|16
1737744350000|2025-01-24 18:45:50|109307.6|109257.6|109315|109265|109319.6|109269.6|109307.6|109257.6|14
1737744360000|2025-01-24 18:46:00|109316.2|109266.2|109317.8|109267.8|109319|109269|109316.2|109266.2|4
1737744370000|2025-01-24 18:46:10|109318.7|109268.7|109319.8|109269.8|109321|109271|109318.7|109268.7|3
1737744380000|2025-01-24 18:46:20|109319.3|109269.3|109318.1|109268.1|109319.3|109269.3|109318.1|109268.1|2
1737744390000|2025-01-24 18:46:30|109316.1|109266.1|109316.3|109266.3|109316.3|109277.3|109296.4|109260.4|12
1737744400000|2025-01-24 18:46:40|109314.9|109264.9|109321.3|109271.3|109326|109278|109302.2|109264.9|22
1737744410000|2025-01-24 18:46:50|109320.4|109270.4|109321.3|109271.3|109321.3|109277.6|109301.9|109268|8
1737744420000|2025-01-24 18:47:00|109320.4|109270.4|109323.3|109273.3|109324.5|109274.5|109319.2|109269.2|13
1737744430000|2025-01-24 18:47:10|109322.9|109272.9|109324.6|109274.6|109326.9|109276.9|109322.9|109272.9|9
1737744440000|2025-01-24 18:47:20|109325.7|109275.7|109319.3|109269.3|109325.7|109275.7|109319.2|109269.2|8
1737744450000|2025-01-24 18:47:30|109320|109270|109320|109270|109320|109270|109320|109270|1
1737744460000|2025-01-24 18:47:40|109319.3|109269.3|109322.6|109272.6|109324|109274|109319.3|109269.3|11
1737744470000|2025-01-24 18:47:50|109324.5|109274.5|109320.4|109295.4|109330.7|109305.7|109318.9|109274.5|14
1737744480000|2025-01-24 18:48:00|109318.9|109293.9|109343.1|109293.1|109343.9|109300.1|109317.5|109286.7|45
1737744490000|2025-01-24 18:48:10|109342.1|109292.1|109341.9|109291.9|109344.4|109294.4|109340.4|109290.4|13
1737744500000|2025-01-24 18:48:20|109322.8|109297.8|109340|109290|109340|109298.8|109320|109290|7
1737744510000|2025-01-24 18:48:30|109338.2|109288.2|109314.3|109289.3|109342.4|109298.2|109314.3|109275.8|22
1737744520000|2025-01-24 18:48:40|109314.8|109289.8|109317.9|109292.9|109323.6|109298.6|109314.8|109289.8|10
1737744530000|2025-01-24 18:48:50|109319.6|109294.6|109311.7|109286.7|109319.6|109294.6|109311.7|109286.7|18
1737744540000|2025-01-24 18:49:00|109314.5|109289.5|109310.5|109285.5|109314.6|109289.6|109308.2|109283.2|19
1737744550000|2025-01-24 18:49:10|109312.4|109287.4|109315.1|109290.1|109315.1|109290.1|109308.3|109283.3|12
1737744560000|2025-01-24 18:49:20|109310.4|109285.4|109320.3|109270.3|109323.2|109290.1|109303.7|109270.3|10
1737744570000|2025-01-24 18:49:30|109321.5|109271.5|109322.7|109272.7|109322.7|109278.7|109303.7|109271.5|3
1737744580000|2025-01-24 18:49:40|109303.7|109278.7|109303.7|109278.7|109303.7|109278.7|109303.7|109278.7|1
1737744590000|2025-01-24 18:49:50|109322.7|109272.7|109321.5|109271.5|109322.7|109278.7|109303.7|109270.6|6
1737744600000|2025-01-24 18:50:00|109323.4|109273.4|109323.4|109273.4|109323.4|109273.4|109323.4|109273.4|1
1737744610000|2025-01-24 18:50:10|109325.1|109275.1|109324.2|109274.2|109325.9|109281.7|109305.9|109268.7|7
1737744620000|2025-01-24 18:50:20|109325.4|109275.4|109316.6|109291.6|109333.6|109292.3|109308.2|109275.4|9
1737744630000|2025-01-24 18:50:30|109318.7|109293.7|109319.4|109294.4|109322.7|109297.7|109318.7|109293.7|8
1737744640000|2025-01-24 18:50:40|109320.6|109295.6|109329.7|109304.7|109331.5|109306.5|109319.4|109294.4|16
1737744650000|2025-01-24 18:50:50|109331.6|109306.6|109332.4|109307.4|109354.8|109318.4|109330.6|109299.6|17
1737744660000|2025-01-24 18:51:00|109335.5|109310.5|109345.2|109295.2|109352.8|109318.5|109332.4|109295.2|25
1737744670000|2025-01-24 18:51:10|109345.9|109295.9|109348.1|109298.1|109348.1|109304.3|109327.8|109295.9|4
1737744680000|2025-01-24 18:51:20|109346.9|109296.9|109350.8|109300.8|109352.6|109304.4|109326|109295.2|17
1737744690000|2025-01-24 18:51:30|109349.6|109299.6|109331.7|109306.7|109361|109324|109331.7|109298.3|21
1737744700000|2025-01-24 18:51:40|109330|109305|109332.2|109307.2|109348.6|109307.2|109330|109290|8
1737744710000|2025-01-24 18:51:50|109326.7|109301.7|109345.9|109295.9|109345.9|109307.6|109326.7|109293.4|9
1737744720000|2025-01-24 18:52:00|109344.5|109294.5|109346.5|109296.5|109349.5|109307.7|109331.1|109294.5|13
1737744730000|2025-01-24 18:52:10|109342.5|109292.5|109340.7|109290.7|109347.1|109297.1|109338|109288|18
1737744740000|2025-01-24 18:52:20|109339.2|109289.2|109344.5|109294.5|109347.8|109306.7|109328.2|109287.5|25
1737744750000|2025-01-24 18:52:30|109338.2|109288.2|109339.9|109289.9|109347.5|109297.5|109338.2|109288.2|6
1737744760000|2025-01-24 18:52:40|109338.1|109288.1|109334.8|109284.8|109338.4|109300.2|109320.5|109282.8|22
1737744770000|2025-01-24 18:52:50|109337.4|109287.4|109336.3|109286.3|109346.1|109305.5|109325.2|109284.8|31
1737744780000|2025-01-24 18:53:00|109338.2|109288.2|109335.5|109285.5|109338.3|109288.3|109334.5|109284.5|15
1737744790000|2025-01-24 18:53:10|109337.1|109287.1|109338.7|109288.7|109341.6|109291.6|109335.9|109285.9|18
1737744800000|2025-01-24 18:53:20|109342.2|109292.2|109337.7|109287.7|109343.2|109302.9|109324.5|109287|19
1737744810000|2025-01-24 18:53:30|109336.2|109286.2|109349.6|109299.6|109356.6|109306.6|109335.4|109285.4|14
1737744820000|2025-01-24 18:53:40|109355.1|109305.1|109340.1|109315.1|109355.1|109315.1|109338.9|109305.1|3
1737744830000|2025-01-24 18:53:50|109341.1|109316.1|109353.3|109303.3|109353.3|109317.2|109335.2|109295.2|9
1737744840000|2025-01-24 18:54:00|109352.8|109302.8|109353.3|109303.3|109355.2|109315.5|109340.5|109302.8|7
1737744850000|2025-01-24 18:54:10|109352.8|109302.8|109340.1|109315.1|109353.3|109315.1|109338.1|109301.9|6
1737744860000|2025-01-24 18:54:20|109336.5|109311.5|109346.3|109296.3|109346.3|109315.8|109330.6|109293.1|17
1737744870000|2025-01-24 18:54:30|109341.8|109291.8|109344.6|109294.6|109344.6|109294.6|109341.8|109291.8|10
1737744880000|2025-01-24 18:54:40|109341.8|109291.8|109343.6|109293.6|109345.3|109295.3|109341.8|109291.8|4
1737744890000|2025-01-24 18:54:50|109336.6|109311.6|109331.1|109306.1|109347|109311.6|109331.1|109274|4
1737744900000|2025-01-24 18:55:00|109329.2|109304.2|109331.3|109306.3|109331.3|109306.3|109325.7|109300.7|6
1737744920000|2025-01-24 18:55:20|109329.9|109304.9|109331.5|109306.5|109331.5|109306.5|109326.4|109301.4|9
1737744930000|2025-01-24 18:55:30|109333.5|109308.5|109334.2|109309.2|109337.9|109312.9|109331.6|109306.6|6
1737744940000|2025-01-24 18:55:40|109331.8|109306.8|109329.3|109304.3|109331.8|109306.8|109329.1|109304.1|7
1737744950000|2025-01-24 18:55:50|109331.2|109306.2|109331.1|109306.1|109345.1|109306.9|109327.4|109289.7|14
1737744960000|2025-01-24 18:56:00|109326.9|109301.9|109330.3|109305.3|109341.4|109309.6|109326.9|109287.1|11
1737744970000|2025-01-24 18:56:10|109329.4|109304.4|109345.3|109295.3|109345.3|109304.4|109324.4|109292.5|6
1737744980000|2025-01-24 18:56:20|109344.7|109294.7|109342.9|109292.9|109348.8|109298.8|109339.5|109289.5|9
1737744990000|2025-01-24 18:56:30|109344.6|109294.6|109342.4|109317.4|109357.7|109317.4|109339.9|109294.6|12
1737745000000|2025-01-24 18:56:40|109350|109300|109344.5|109294.5|109350|109300|109344.5|109294.5|6
1737745010000|2025-01-24 18:56:50|109346.5|109296.5|109348.7|109298.7|109348.7|109298.7|109346.5|109296.5|2
1737745020000|2025-01-24 18:57:00|109347.4|109297.4|109341.6|109316.6|109359|109319.8|109335.2|109293.4|18
1737745030000|2025-01-24 18:57:10|109343.5|109318.5|109342.2|109317.2|109350.4|109320.2|109340.3|109300.4|13
1737745040000|2025-01-24 18:57:20|109340.3|109315.3|109342.4|109317.4|109342.4|109317.4|109340.3|109315.3|2
1737745050000|2025-01-24 18:57:30|109336.7|109311.7|109323.7|109298.7|109336.7|109311.7|109323.7|109298.7|17
1737745070000|2025-01-24 18:57:50|109322.5|109297.5|109328.5|109303.5|109329.1|109304.1|109322.5|109297.5|11
1737745080000|2025-01-24 18:58:00|109328.7|109303.7|109325.8|109300.8|109329.8|109304.8|109324.8|109299.8|6
1737745090000|2025-01-24 18:58:10|109324.6|109299.6|109324.6|109299.6|109324.6|109299.6|109324.6|109299.6|1
1737745100000|2025-01-24 18:58:20|109325.4|109300.4|109330.8|109280.8|109333.6|109300.6|109321.6|109280.8|9
1737745110000|2025-01-24 18:58:30|109331.1|109281.1|109333|109283|109333.3|109283.3|109330.2|109280.2|13
1737745120000|2025-01-24 18:58:40|109330.6|109280.6|109327.6|109277.6|109330.6|109280.6|109325.6|109275.6|19
1737745130000|2025-01-24 18:58:50|109329.2|109279.2|109337.1|109287.1|109337.4|109287.4|109329.2|109279.2|17
1737745140000|2025-01-24 18:59:00|109333.6|109283.6|109335.4|109285.4|109335.9|109285.9|109332.9|109282.9|14
1737745150000|2025-01-24 18:59:10|109340.2|109290.2|109340.1|109290.1|109345.7|109295.7|109338.1|109288.1|18
1737745160000|2025-01-24 18:59:20|109337.5|109287.5|109335.9|109285.9|109340.9|109290.9|109335.9|109285.9|9
1737745170000|2025-01-24 18:59:30|109337.2|109287.2|109332.2|109282.2|109342.8|109292.8|109330.7|109280.7|19
1737745180000|2025-01-24 18:59:40|109330.8|109280.8|109336.2|109286.2|109336.2|109286.2|109330.3|109280.3|9
1737745190000|2025-01-24 18:59:50|109337.3|109287.3|109330.6|109280.6|109337.3|109287.3|109329.1|109279.1|19
1737745200000|2025-01-24 19:00:00|109328.9|109278.9|109328.1|109278.1|109328.9|109278.9|109323.1|109273.1|11
1737745210000|2025-01-24 19:00:10|109330|109280|109331.9|109281.9|109331.9|109281.9|109330|109280|4
1737745220000|2025-01-24 19:00:20|109333.1|109283.1|109339.1|109289.1|109339.7|109289.7|109333.1|109283.1|7
1737745230000|2025-01-24 19:00:30|109339.7|109289.7|109346.2|109296.2|109346.2|109296.2|109329.2|109279.2|12
1737745240000|2025-01-24 19:00:40|109348.5|109298.5|109345.8|109295.8|109348.5|109298.5|109344.8|109294.8|7
1737745250000|2025-01-24 19:00:50|109347.6|109297.6|109346|109296|109348.8|109298.8|109344.5|109294.5|6
1737745260000|2025-01-24 19:01:00|109349.1|109299.1|109349.3|109299.3|109350.9|109300.9|109348.2|109298.2|4
1737745270000|2025-01-24 19:01:10|109351.2|109301.2|109355.3|109305.3|109355.3|109305.3|109347.3|109297.3|3
1737745280000|2025-01-24 19:01:20|109353.5|109303.5|109349.2|109299.2|109353.5|109303.5|109340.7|109290.7|7
1737745290000|2025-01-24 19:01:30|109348.4|109298.4|109348.4|109298.4|109348.4|109298.4|109348.4|109298.4|1
1737745300000|2025-01-24 19:01:40|109346.8|109296.8|109347.4|109297.4|109347.4|109297.4|109339.5|109289.5|8
1737745310000|2025-01-24 19:01:50|109347.3|109297.3|109347.4|109297.4|109347.4|109297.4|109347.3|109297.3|2
1737745320000|2025-01-24 19:02:00|109348.2|109298.2|109343.1|109293.1|109348.2|109298.2|109339.9|109289.9|15
1737745330000|2025-01-24 19:02:10|109344.2|109294.2|109339.8|109289.8|109344.2|109294.2|109338.2|109288.2|7
1737745340000|2025-01-24 19:02:20|109339|109289|109338|109288|109339|109289|109338|109288|2
1737745350000|2025-01-24 19:02:30|109339.8|109289.8|109343.9|109293.9|109344|109294|109339.5|109289.5|7
1737745360000|2025-01-24 19:02:40|109348.5|109298.5|109350.5|109300.5|109353.6|109303.6|109348.5|109298.5|11
1737745370000|2025-01-24 19:02:50|109352.5|109302.5|109353.7|109303.7|109354.2|109304.2|109352.5|109302.5|4
1737745380000|2025-01-24 19:03:00|109352.5|109302.5|109350.7|109300.7|109352.5|109302.5|109350.5|109300.5|3
1737745390000|2025-01-24 19:03:10|109350.5|109300.5|109351.2|109301.2|109351.2|109301.2|109350.5|109300.5|2
1737745400000|2025-01-24 19:03:20|109352.4|109302.4|109353.7|109303.7|109353.7|109303.7|109352.4|109302.4|2
1737745410000|2025-01-24 19:03:30|109353.2|109303.2|109346.8|109296.8|109353.2|109303.2|109346.8|109296.8|7
1737745420000|2025-01-24 19:03:40|109353.7|109303.7|109351|109301|109353.7|109303.7|109350.5|109300.5|11
1737745430000|2025-01-24 19:03:50|109351.8|109301.8|109343.8|109293.8|109351.8|109301.8|109338.3|109288.3|12
1737745440000|2025-01-24 19:04:00|109343.5|109293.5|109343.5|109293.5|109344|109294|109343.5|109293.5|5
1737745450000|2025-01-24 19:04:10|109345.3|109295.3|109353.7|109303.7|109354.4|109304.4|109345.3|109295.3|6
1737745460000|2025-01-24 19:04:20|109354.1|109304.1|109351.7|109301.7|109354.1|109304.1|109351.7|109301.7|3
1737745470000|2025-01-24 19:04:30|109345.9|109295.9|109350.4|109300.4|109351.7|109301.7|109345.9|109295.9|5
1737745490000|2025-01-24 19:04:50|109352.6|109302.6|109361.1|109311.1|109364.2|109314.2|109352.6|109302.6|10
1737745510000|2025-01-24 19:05:10|109360.6|109310.6|109355.7|109305.7|109360.6|109310.6|109355.6|109305.6|5
1737745520000|2025-01-24 19:05:20|109353.7|109303.7|109360.6|109310.6|109360.6|109310.6|109353.7|109303.7|5
1737745530000|2025-01-24 19:05:30|109361.4|109311.4|109361.4|109311.4|109361.4|109311.4|109361.4|109311.4|1
1737745540000|2025-01-24 19:05:40|109360.9|109310.9|109360.9|109310.9|109360.9|109310.9|109360.9|109310.9|1
1737745550000|2025-01-24 19:05:50|109357.8|109307.8|109360.4|109310.4|109360.4|109310.4|109355.8|109305.8|4
1737745560000|2025-01-24 19:06:00|109358.4|109308.4|109360.4|109310.4|109360.4|109310.4|109356.7|109306.7|6
1737745570000|2025-01-24 19:06:10|109357.1|109307.1|109355.3|109305.3|109357.1|109307.1|109355.3|109305.3|2
1737745580000|2025-01-24 19:06:20|109353.3|109303.3|109355.3|109305.3|109355.3|109305.3|109353.3|109303.3|4
1737745590000|2025-01-24 19:06:30|109356.6|109306.6|109356.6|109306.6|109356.6|109306.6|109356.6|109306.6|1
1737745600000|2025-01-24 19:06:40|109355.3|109305.3|109355.3|109305.3|109355.3|109305.3|109355.3|109305.3|1
1737745610000|2025-01-24 19:06:50|109355.4|109305.4|109355.4|109305.4|109355.4|109305.4|109352.4|109302.4|4
1737745620000|2025-01-24 19:07:00|109355.2|109305.2|109355.2|109305.2|109355.5|109305.5|109355.2|109305.2|3
1737745630000|2025-01-24 19:07:10|109356.3|109306.3|109355.2|109305.2|109356.3|109306.3|109353.5|109303.5|4
1737745640000|2025-01-24 19:07:20|109357.8|109307.8|109360.8|109310.8|109360.8|109310.8|109357.8|109307.8|3
1737745650000|2025-01-24 19:07:30|109360|109310|109360.8|109310.8|109361|109311|109360|109310|4
1737745660000|2025-01-24 19:07:40|109359.4|109309.4|109356.5|109306.5|109359.4|109309.4|109355.9|109305.9|5
1737745670000|2025-01-24 19:07:50|109357.8|109307.8|109356.4|109306.4|109360.3|109310.3|109356.4|109306.4|17
1737745680000|2025-01-24 19:08:00|109356.6|109306.6|109358.3|109308.3|109358.3|109308.3|109356.4|109306.4|6
1737745690000|2025-01-24 19:08:10|109358.1|109308.1|109358.5|109308.5|109358.5|109308.5|109358.1|109308.1|4
1737745700000|2025-01-24 19:08:20|109362|109312|109362|109312|109362|109312|109362|109312|1
1737745710000|2025-01-24 19:08:30|109361|109311|109362|109312|109362|109312|109361|109311|2
1737745720000|2025-01-24 19:08:40|109366|109316|109358.8|109308.8|109366|109316|109358.8|109308.8|3
1737745730000|2025-01-24 19:08:50|109358.4|109308.4|109358.4|109308.4|109358.4|109308.4|109354.4|109304.4|3
1737745740000|2025-01-24 19:09:00|109356.6|109306.6|109358.6|109308.6|109358.6|109308.6|109356.6|109306.6|5
1737745750000|2025-01-24 19:09:10|109361.1|109311.1|109359.6|109309.6|109362.8|109312.8|109357.9|109307.9|10
1737745760000|2025-01-24 19:09:20|109360.4|109310.4|109359.7|109309.7|109360.4|109310.4|109359.1|109309.1|4
1737745770000|2025-01-24 19:09:30|109359.1|109309.1|109357.6|109307.6|109359.6|109309.6|109357.4|109307.4|8
1737745780000|2025-01-24 19:09:40|109356.8|109306.8|109357.6|109307.6|109357.6|109307.6|109354.8|109304.8|12
1737745790000|2025-01-24 19:09:50|109357.4|109307.4|109353.3|109303.3|109357.6|109307.6|109353.2|109303.2|6
1737745800000|2025-01-24 19:10:00|109354.2|109304.2|109355.8|109305.8|109356.2|109306.2|109348.8|109298.8|11
1737745810000|2025-01-24 19:10:10|109356|109306|109356|109306|109356|109306|109356|109306|1
1737745820000|2025-01-24 19:10:20|109358|109308|109352.2|109302.2|109358.8|109308.8|109352.1|109302.1|12
1737745830000|2025-01-24 19:10:30|109354.1|109304.1|109354.3|109304.3|109356|109306|109354.1|109304.1|3
1737745840000|2025-01-24 19:10:40|109358.4|109308.4|109358.4|109308.4|109358.4|109308.4|109358.4|109308.4|1
1737745850000|2025-01-24 19:10:50|109359.3|109309.3|109359.3|109309.3|109359.3|109309.3|109359.3|109309.3|1
1737745860000|2025-01-24 19:11:00|109360.7|109310.7|109364|109314|109364|109314|109360.7|109310.7|3
1737745870000|2025-01-24 19:11:10|109364.2|109314.2|109363.2|109313.2|109365.6|109315.6|109362.8|109312.8|5
1737745880000|2025-01-24 19:11:20|109362.3|109312.3|109363.6|109313.6|109363.6|109313.6|109360.9|109310.9|4
1737745910000|2025-01-24 19:11:50|109364.9|109314.9|109365.7|109315.7|109365.7|109315.7|109364.9|109314.9|2
1737745930000|2025-01-24 19:12:10|109364.1|109314.1|109364|109314|109364.1|109314.1|109358.9|109308.9|4
1737745940000|2025-01-24 19:12:20|109362.7|109312.7|109362.8|109312.8|109362.8|109312.8|109361.2|109311.2|7
1737745950000|2025-01-24 19:12:30|109363.7|109313.7|109361.8|109311.8|109363.7|109313.7|109359|109309|10
1737745960000|2025-01-24 19:12:40|109363.3|109313.3|109359.5|109309.5|109363.3|109313.3|109358|109308|12
1737745970000|2025-01-24 19:12:50|109361.2|109311.2|109363.9|109313.9|109363.9|109313.9|109361.2|109311.2|3
1737745980000|2025-01-24 19:13:00|109364.7|109314.7|109364.7|109314.7|109364.7|109314.7|109364.7|109314.7|1
1737745990000|2025-01-24 19:13:10|109364|109314|109349|109299|109364|109314|109349|109299|15
1737746000000|2025-01-24 19:13:20|109347.5|109297.5|109341.6|109291.6|109347.5|109297.5|109336.3|109286.3|13
1737746020000|2025-01-24 19:13:40|109339.1|109289.1|109339.7|109289.7|109339.7|109289.7|109339.1|109289.1|2
1737746030000|2025-01-24 19:13:50|109338.2|109288.2|109337.7|109287.7|109338.2|109288.2|109337.7|109287.7|2
1737746040000|2025-01-24 19:14:00|109336.4|109286.4|109345.6|109295.6|109346.7|109296.7|109336.4|109286.4|6
1737746050000|2025-01-24 19:14:10|109346.8|109296.8|109348.1|109298.1|109348.6|109298.6|109345.3|109295.3|5
1737746060000|2025-01-24 19:14:20|109345.8|109295.8|109336.9|109286.9|109348.1|109298.1|109336.2|109286.2|9
1737746070000|2025-01-24 19:14:30|109338.4|109288.4|109336.1|109286.1|109341.6|109291.6|109336.1|109286.1|7
1737746080000|2025-01-24 19:14:40|109334.4|109284.4|109334.4|109284.4|109334.4|109284.4|109334.4|109284.4|1
1737746100000|2025-01-24 19:15:00|109333|109283|109331.7|109281.7|109333.6|109283.6|109331.7|109281.7|13
1737746110000|2025-01-24 19:15:10|109333.6|109283.6|109338|109288|109338|109288|109331.7|109281.7|8
1737746120000|2025-01-24 19:15:20|109337|109287|109331.7|109281.7|109337|109287|109331.5|109281.5|5
1737746130000|2025-01-24 19:15:30|109333.6|109283.6|109331|109281|109333.6|109283.6|109331|109281|17
1737746140000|2025-01-24 19:15:40|109333.6|109283.6|109333.6|109283.6|109333.6|109283.6|109333|109283|5
1737746150000|2025-01-24 19:15:50|109333|109283|109332.4|109282.4|109333|109283|109331.7|109281.7|8
1737746160000|2025-01-24 19:16:00|109330.9|109280.9|109332.6|109282.6|109334.6|109284.6|109330.9|109280.9|10
1737746170000|2025-01-24 19:16:10|109334.6|109284.6|109333.7|109283.7|109336.5|109286.5|109332.6|109282.6|7
1737746180000|2025-01-24 19:16:20|109334.4|109284.4|109337.1|109287.1|109337.1|109287.1|109333.3|109283.3|6
1737746190000|2025-01-24 19:16:30|109338.1|109288.1|109341.4|109291.4|109341.4|109291.4|109329.1|109279.1|3
1737746200000|2025-01-24 19:16:40|109339.2|109289.2|109332.4|109282.4|109339.2|109289.2|109327.4|109277.4|7
1737746210000|2025-01-24 19:16:50|109335.9|109285.9|109333.7|109283.7|109337.1|109287.1|109327.2|109277.2|12
1737746220000|2025-01-24 19:17:00|109335.8|109285.8|109334.6|109284.6|109337.6|109287.6|109334.6|109284.6|3
1737746230000|2025-01-24 19:17:10|109339.3|109289.3|109345.9|109295.9|109345.9|109295.9|109334.6|109284.6|5
1737746240000|2025-01-24 19:17:20|109343.6|109293.6|109338.3|109288.3|109343.6|109293.6|109334.7|109284.7|13
1737746250000|2025-01-24 19:17:30|109339.5|109289.5|109343.5|109293.5|109343.8|109293.8|109339.5|109289.5|6
1737746260000|2025-01-24 19:17:40|109343.7|109293.7|109347.8|109297.8|109347.8|109297.8|109343.7|109293.7|3
1737746270000|2025-01-24 19:17:50|109350.2|109300.2|109350.1|109300.1|109351.7|109301.7|109338.1|109288.1|8
1737746280000|2025-01-24 19:18:00|109352.6|109302.6|109354.6|109304.6|109355.3|109305.3|109352.6|109302.6|5
1737746290000|2025-01-24 19:18:10|109352.6|109302.6|109350|109300|109352.6|109302.6|109349.5|109299.5|12
1737746300000|2025-01-24 19:18:20|109348.4|109298.4|109347|109297|109348.4|109298.4|109343.7|109293.7|4
1737746310000|2025-01-24 19:18:30|109343.6|109293.6|109339.5|109289.5|109343.6|109293.6|109336|109286|15
1737746320000|2025-01-24 19:18:40|109342.2|109292.2|109342.4|109292.4|109342.4|109292.4|109338.5|109288.5|8
1737746330000|2025-01-24 19:18:50|109341.2|109291.2|109343.7|109293.7|109343.7|109293.7|109338.3|109288.3|10
1737746340000|2025-01-24 19:19:00|109339.7|109289.7|109336.2|109286.2|109343.7|109293.7|109334.9|109284.9|10
1737746350000|2025-01-24 19:19:10|109335.9|109285.9|109338.9|109288.9|109341.2|109291.2|109335.9|109285.9|9
1737746360000|2025-01-24 19:19:20|109341.7|109291.7|109342.6|109292.6|109343.9|109293.9|109338.9|109288.9|15
1737746370000|2025-01-24 19:19:30|109343.9|109293.9|109348.5|109298.5|109348.5|109298.5|109343.9|109293.9|4
1737746380000|2025-01-24 19:19:40|109346.7|109296.7|109340.5|109290.5|109348.5|109298.5|109339|109289|8
1737746390000|2025-01-24 19:19:50|109338.6|109288.6|109338.1|109288.1|109338.6|109288.6|109337.1|109287.1|13
1737746400000|2025-01-24 19:20:00|109337.1|109287.1|109335.5|109285.5|109338.1|109288.1|109335.5|109285.5|14
1737746410000|2025-01-24 19:20:10|109334.2|109284.2|109338.1|109288.1|109341.1|109291.1|109334.2|109284.2|11
1737746420000|2025-01-24 19:20:20|109337.1|109287.1|109338.4|109288.4|109341.1|109291.1|109337.1|109287.1|8
1737746430000|2025-01-24 19:20:30|109337.4|109287.4|109335.6|109285.6|109338.4|109288.4|109335.6|109285.6|8
1737746440000|2025-01-24 19:20:40|109334.3|109284.3|109334.3|109284.3|109334.6|109284.6|109334.3|109284.3|3
1737746450000|2025-01-24 19:20:50|109338.3|109288.3|109335.6|109285.6|109338.3|109288.3|109334.8|109284.8|5
1737746460000|2025-01-24 19:21:00|109335.3|109285.3|109339|109289|109341.4|109291.4|109335.3|109285.3|12
1737746470000|2025-01-24 19:21:10|109337.9|109287.9|109339|109289|109342.4|109292.4|109337.9|109287.9|19
1737746480000|2025-01-24 19:21:20|109342|109292|109341.9|109291.9|109342|109292|109338.2|109288.2|12
1737746490000|2025-01-24 19:21:30|109339.2|109289.2|109337|109287|109339.2|109289.2|109337|109287|2
1737746510000|2025-01-24 19:21:50|109337.7|109287.7|109337.7|109287.7|109337.7|109287.7|109337.7|109287.7|1
1737746540000|2025-01-24 19:22:20|109340.4|109290.4|109337.9|109287.9|109340.4|109290.4|109337.9|109287.9|2
1737746550000|2025-01-24 19:22:30|109339|109289|109336.8|109286.8|109339|109289|109335.6|109285.6|4
1737746560000|2025-01-24 19:22:40|109339.1|109289.1|109347.1|109297.1|109347.1|109297.1|109339.1|109289.1|6
1737746570000|2025-01-24 19:22:50|109345.8|109295.8|109345.8|109295.8|109347.1|109297.1|109345.8|109295.8|3
1737746590000|2025-01-24 19:23:10|109348|109298|109348|109298|109348|109298|109348|109298|1
1737746610000|2025-01-24 19:23:30|109341.5|109291.5|109348|109298|109348|109298|109341.5|109291.5|2
1737746620000|2025-01-24 19:23:40|109346.2|109296.2|109346.2|109296.2|109346.2|109296.2|109342.9|109292.9|3
1737746630000|2025-01-24 19:23:50|109346.4|109296.4|109344.8|109294.8|109346.4|109296.4|109337.2|109287.2|7
1737746640000|2025-01-24 19:24:00|109344.3|109294.3|109344.8|109294.8|109345.3|109295.3|109341.3|109291.3|7
1737746650000|2025-01-24 19:24:10|109345.3|109295.3|109345.3|109295.3|109345.3|109295.3|109345.3|109295.3|1
1737746660000|2025-01-24 19:24:20|109342|109292|109345.4|109295.4|109345.4|109295.4|109342|109292|4
1737746670000|2025-01-24 19:24:30|109342.3|109292.3|109341.4|109291.4|109342.6|109292.6|109339.9|109289.9|4
1737746680000|2025-01-24 19:24:40|109344.1|109294.1|109339.5|109289.5|109344.1|109294.1|109339.2|109289.2|6
1737746690000|2025-01-24 19:24:50|109340.3|109290.3|109338.5|109288.5|109340.3|109290.3|109338.5|109288.5|2
1737746700000|2025-01-24 19:25:00|109340.5|109290.5|109341|109291|109342.8|109292.8|109340.2|109290.2|4
1737746710000|2025-01-24 19:25:10|109344|109294|109344|109294|109344|109294|109344|109294|1
1737746720000|2025-01-24 19:25:20|109341.3|109291.3|109348|109298|109348|109298|109341.3|109291.3|3
1737746730000|2025-01-24 19:25:30|109341.5|109291.5|109345.1|109295.1|109348|109298|109341.5|109291.5|5
1737746740000|2025-01-24 19:25:40|109343.1|109293.1|109343.1|109293.1|109343.1|109293.1|109343.1|109293.1|1
1737746750000|2025-01-24 19:25:50|109345.9|109295.9|109351.2|109301.2|109351.2|109301.2|109342.9|109292.9|11
1737746760000|2025-01-24 19:26:00|109350.8|109300.8|109342.1|109292.1|109350.8|109300.8|109342.1|109292.1|7
1737746770000|2025-01-24 19:26:10|109340.5|109290.5|109336.1|109286.1|109340.5|109290.5|109336.1|109286.1|3
1737746780000|2025-01-24 19:26:20|109337.3|109287.3|109336.1|109286.1|109337.3|109287.3|109336.1|109286.1|4
1737746790000|2025-01-24 19:26:30|109337.1|109287.1|109336.1|109286.1|109337.3|109287.3|109336.1|109286.1|8
1737746800000|2025-01-24 19:26:40|109334.8|109284.8|109333|109283|109334.8|109284.8|109333|109283|2
1737746810000|2025-01-24 19:26:50|109334.5|109284.5|109338.6|109288.6|109343|109293|109333|109283|6
1737746830000|2025-01-24 19:27:10|109336.8|109286.8|109335.8|109285.8|109337.5|109287.5|109334.3|109284.3|4
1737746840000|2025-01-24 19:27:20|109335|109285|109332.2|109282.2|109335|109285|109332.2|109282.2|3
1737746870000|2025-01-24 19:27:50|109332.4|109282.4|109332.2|109282.2|109332.4|109282.4|109332.2|109282.2|2
1737746880000|2025-01-24 19:28:00|109331.5|109281.5|109334.2|109284.2|109340.3|109290.3|109331.5|109281.5|15
1737746890000|2025-01-24 19:28:10|109332.6|109282.6|109332.6|109282.6|109332.6|109282.6|109332.6|109282.6|1
1737746900000|2025-01-24 19:28:20|109330.1|109280.1|109337.1|109287.1|109337.1|109287.1|109330.1|109280.1|2
1737746910000|2025-01-24 19:28:30|109334.8|109284.8|109339.4|109289.4|109339.4|109289.4|109334.8|109284.8|11
1737746920000|2025-01-24 19:28:40|109336.7|109286.7|109335|109285|109336.7|109286.7|109335|109285|2
1737746940000|2025-01-24 19:29:00|109336.9|109286.9|109334.8|109284.8|109336.9|109286.9|109334.8|109284.8|9
1737746950000|2025-01-24 19:29:10|109334|109284|109333.5|109283.5|109339.5|109289.5|109333.5|109283.5|3
1737746960000|2025-01-24 19:29:20|109339.5|109289.5|109334|109284|109339.5|109289.5|109333.5|109283.5|4
1737746970000|2025-01-24 19:29:30|109333|109283|109333.7|109283.7|109336.3|109286.3|109331.7|109281.7|8
1737746980000|2025-01-24 19:29:40|109336.3|109286.3|109334|109284|109336.5|109286.5|109334|109284|4
1737746990000|2025-01-24 19:29:50|109335.5|109285.5|109334.2|109284.2|109336.5|109286.5|109334|109284|5
1737747000000|2025-01-24 19:30:00|109332.8|109282.8|109327.5|109277.5|109332.8|109282.8|109327.5|109277.5|3
1737747010000|2025-01-24 19:30:10|109332.1|109282.1|109332.1|109282.1|109332.1|109282.1|109332.1|109282.1|1
1737747020000|2025-01-24 19:30:20|109327.8|109277.8|109321.8|109271.8|109327.8|109277.8|109321.3|109271.3|12
1737747030000|2025-01-24 19:30:30|109320|109270|109321.4|109271.4|109321.4|109271.4|109320|109270|2
1737747040000|2025-01-24 19:30:40|109319.6|109269.6|109310.5|109260.5|109319.6|109269.6|109309.7|109259.7|4
1737747050000|2025-01-24 19:30:50|109311.7|109261.7|109311.7|109261.7|109311.7|109261.7|109311.7|109261.7|1
1737747060000|2025-01-24 19:31:00|109313.5|109263.5|109315.9|109265.9|109318.2|109268.2|109311.7|109261.7|7
1737747070000|2025-01-24 19:31:10|109320.4|109270.4|109315.9|109265.9|109320.4|109270.4|109315.9|109265.9|2
1737747080000|2025-01-24 19:31:20|109314.4|109264.4|109311.6|109261.6|109314.4|109264.4|109311.6|109261.6|3
1737747090000|2025-01-24 19:31:30|109311.3|109261.3|109311|109261|109311.3|109261.3|109311|109261|2
1737747100000|2025-01-24 19:31:40|109312.8|109262.8|109313.8|109263.8|109313.8|109263.8|109312.8|109262.8|2
1737747130000|2025-01-24 19:32:10|109314.5|109264.5|109315.9|109265.9|109319|109269|109312|109262|5
1737747150000|2025-01-24 19:32:30|109314.3|109264.3|109311.6|109261.6|109315.2|109265.2|109311.4|109261.4|5
1737747160000|2025-01-24 19:32:40|109306|109256|109303.8|109253.8|109309.4|109259.4|109303.8|109253.8|6
1737747170000|2025-01-24 19:32:50|109302.1|109252.1|109314.9|109264.9|109314.9|109264.9|109302.1|109252.1|10
1737747180000|2025-01-24 19:33:00|109317.1|109267.1|109317.1|109267.1|109317.1|109267.1|109313.6|109263.6|10
1737747190000|2025-01-24 19:33:10|109313.6|109263.6|109313.6|109263.6|109317.3|109267.3|109313.1|109263.1|12
1737747200000|2025-01-24 19:33:20|109317.1|109267.1|109310.5|109260.5|109317.1|109267.1|109310.5|109260.5|2
1737747210000|2025-01-24 19:33:30|109321|109271|109311|109261|109321|109271|109311|109261|5
1737747220000|2025-01-24 19:33:40|109319|109269|109319.8|109269.8|109321|109271|109319|109269|4
1737747230000|2025-01-24 19:33:50|109319.1|109269.1|109313.6|109263.6|109319.1|109269.1|109313.6|109263.6|3
1737747250000|2025-01-24 19:34:10|109317.2|109267.2|109312.1|109262.1|109317.2|109267.2|109312.1|109262.1|3
1737747270000|2025-01-24 19:34:30|109314.3|109264.3|109317|109267|109317.3|109267.3|109311.6|109261.6|7
1737747280000|2025-01-24 19:34:40|109313.3|109263.3|109319.4|109269.4|109319.4|109269.4|109313.3|109263.3|4
1737747290000|2025-01-24 19:34:50|109319.6|109269.6|109319.6|109269.6|109319.6|109269.6|109319.4|109269.4|3
1737747300000|2025-01-24 19:35:00|109315.1|109265.1|109319.4|109269.4|109319.4|109269.4|109315.1|109265.1|2
1737747310000|2025-01-24 19:35:10|109315.1|109265.1|109319|109269|109321|109271|109315.1|109265.1|5
1737747320000|2025-01-24 19:35:20|109311.5|109261.5|109313.2|109263.2|109323.5|109273.5|109311.5|109261.5|11
1737747330000|2025-01-24 19:35:30|109312|109262|109312.2|109262.2|109318.6|109268.6|109310.3|109260.3|13
1737747340000|2025-01-24 19:35:40|109311|109261|109312.8|109262.8|109316.3|109266.3|109311|109261|4
1737747350000|2025-01-24 19:35:50|109316.3|109266.3|109312.5|109262.5|109318|109268|109312.5|109262.5|6
1737747370000|2025-01-24 19:36:10|109311.2|109261.2|109304.9|109254.9|109315.4|109265.4|109304.2|109254.2|11
1737747400000|2025-01-24 19:36:40|109302|109252|109302|109252|109302|109252|109302|109252|1
1737747410000|2025-01-24 19:36:50|109305.5|109255.5|109306.5|109256.5|109306.5|109256.5|109305.5|109255.5|2
1737747420000|2025-01-24 19:37:00|109308.6|109258.6|109304.6|109254.6|109312.2|109262.2|109303.9|109253.9|7
1737747430000|2025-01-24 19:37:10|109302.9|109252.9|109300.3|109250.3|109302.9|109252.9|109300.3|109250.3|3
1737747440000|2025-01-24 19:37:20|109300.6|109250.6|109300.3|109250.3|109300.6|109250.6|109300.3|109250.3|2
1737747450000|2025-01-24 19:37:30|109299.1|109249.1|109299.9|109249.9|109300.2|109250.2|109295.5|109245.5|10
1737747460000|2025-01-24 19:37:40|109300.4|109250.4|109300.7|109250.7|109301.2|109251.2|109299.9|109249.9|7
1737747470000|2025-01-24 19:37:50|109301.2|109251.2|109301.2|109251.2|109301.2|109251.2|109300.7|109250.7|11
1737747480000|2025-01-24 19:38:00|109300.7|109250.7|109318.3|109268.3|109318.3|109268.3|109300.7|109250.7|11
1737747490000|2025-01-24 19:38:10|109318.8|109268.8|109308.6|109258.6|109319.5|109269.5|109305.1|109255.1|9
1737747510000|2025-01-24 19:38:30|109310.5|109260.5|109313|109263|109313|109263|109310.1|109260.1|17
1737747520000|2025-01-24 19:38:40|109310.4|109260.4|109316.1|109266.1|109316.1|109266.1|109310.4|109260.4|3
1737747530000|2025-01-24 19:38:50|109316.8|109266.8|109316.1|109266.1|109316.8|109266.8|109312.4|109262.4|4
1737747540000|2025-01-24 19:39:00|109316.5|109266.5|109323.6|109273.6|109323.6|109273.6|109314.5|109264.5|13
1737747550000|2025-01-24 19:39:10|109322.7|109272.7|109321.3|109271.3|109322.7|109272.7|109314.6|109264.6|12
1737747560000|2025-01-24 19:39:20|109321.5|109271.5|109325.5|109275.5|109325.5|109275.5|109320.6|109270.6|7
1737747570000|2025-01-24 19:39:30|109324.7|109274.7|109328.1|109278.1|109328.1|109278.1|109324.7|109274.7|5
1737747580000|2025-01-24 19:39:40|109328.9|109278.9|109328.9|109278.9|109328.9|109278.9|109328.9|109278.9|1
1737747590000|2025-01-24 19:39:50|109328.1|109278.1|109326|109276|109328.1|109278.1|109320.9|109270.9|7
1737747600000|2025-01-24 19:40:00|109320.9|109270.9|109313.4|109263.4|109320.9|109270.9|109313.4|109263.4|4
1737747610000|2025-01-24 19:40:10|109312.1|109262.1|109310.8|109260.8|109312.1|109262.1|109310.1|109260.1|4
1737747620000|2025-01-24 19:40:20|109313.8|109263.8|109319.4|109269.4|109320.2|109270.2|109310.8|109260.8|11
1737747630000|2025-01-24 19:40:30|109320|109270|109314.6|109264.6|109320|109270|109314.6|109264.6|5
1737747640000|2025-01-24 19:40:40|109319.4|109269.4|109314.9|109264.9|109319.4|109269.4|109314.9|109264.9|5
1737747650000|2025-01-24 19:40:50|109319.4|109269.4|109327.1|109277.1|109327.1|109277.1|109319.4|109269.4|4
1737747660000|2025-01-24 19:41:00|109328|109278|109330.8|109280.8|109333.3|109283.3|109327.1|109277.1|7
1737747670000|2025-01-24 19:41:10|109328.7|109278.7|109328.7|109278.7|109328.7|109278.7|109328.7|109278.7|1
1737747680000|2025-01-24 19:41:20|109326.8|109276.8|109327|109277|109327.5|109277.5|109326.8|109276.8|11
1737747690000|2025-01-24 19:41:30|109326.8|109276.8|109327|109277|109327|109277|109326|109276|3
1737747710000|2025-01-24 19:41:50|109330|109280|109327.7|109277.7|109332.5|109282.5|109327|109277|10
1737747720000|2025-01-24 19:42:00|109329.9|109279.9|109333.6|109283.6|109333.6|109283.6|109329.9|109279.9|2
1737747730000|2025-01-24 19:42:10|109334|109284|109334|109284|109334|109284|109332.1|109282.1|5
1737747740000|2025-01-24 19:42:20|109334.1|109284.1|109334.8|109284.8|109334.8|109284.8|109334|109284|6
1737747750000|2025-01-24 19:42:30|109334|109284|109337.5|109287.5|109337.5|109287.5|109334|109284|2
1737747760000|2025-01-24 19:42:40|109331.8|109281.8|109329.9|109279.9|109331.8|109281.8|109329.9|109279.9|9
1737747770000|2025-01-24 19:42:50|109330.8|109280.8|109330.8|109280.8|109330.8|109280.8|109329.1|109279.1|5
1737747780000|2025-01-24 19:43:00|109333.2|109283.2|109334|109284|109334.2|109284.2|109333.2|109283.2|3
1737747790000|2025-01-24 19:43:10|109333.5|109283.5|109315.6|109265.6|109333.5|109283.5|109314.6|109264.6|13
1737747800000|2025-01-24 19:43:20|109320.2|109270.2|109323.3|109273.3|109323.6|109273.6|109317.2|109267.2|11
1737747810000|2025-01-24 19:43:30|109320.2|109270.2|109324.1|109274.1|109324.1|109274.1|109320.2|109270.2|3
1737747820000|2025-01-24 19:43:40|109320|109270|109323.3|109273.3|109323.9|109273.9|109319.7|109269.7|13
1737747830000|2025-01-24 19:43:50|109327|109277|109315.2|109265.2|109329.5|109279.5|109311|109261|5
1737747840000|2025-01-24 19:44:00|109313.6|109263.6|109312.3|109262.3|109313.6|109263.6|109312.3|109262.3|2
1737747850000|2025-01-24 19:44:10|109310.7|109260.7|109310.7|109260.7|109310.7|109260.7|109310.7|109260.7|1
1737747860000|2025-01-24 19:44:20|109312.3|109262.3|109312.3|109262.3|109312.3|109262.3|109312.3|109262.3|1
1737747870000|2025-01-24 19:44:30|109315.1|109265.1|109313.3|109263.3|109316.8|109266.8|109312.6|109262.6|6
1737747900000|2025-01-24 19:45:00|109312|109262|109324.1|109274.1|109324.1|109274.1|109312|109262|5
1737747920000|2025-01-24 19:45:20|109326.2|109276.2|109326.2|109276.2|109326.2|109276.2|109326.2|109276.2|1
1737747930000|2025-01-24 19:45:30|109321|109271|109326|109276|109326|109276|109321|109271|2
1737747940000|2025-01-24 19:45:40|109325.3|109275.3|109330.2|109280.2|109330.2|109280.2|109325.3|109275.3|8
1737747950000|2025-01-24 19:45:50|109328.5|109278.5|109324.5|109274.5|109328.5|109278.5|109321.7|109271.7|5
1737747960000|2025-01-24 19:46:00|109320.2|109270.2|109317.4|109267.4|109320.2|109270.2|109317.4|109267.4|2
1737747970000|2025-01-24 19:46:10|109321.9|109271.9|109321.9|109271.9|109324.2|109274.2|109313.8|109263.8|8
1737747980000|2025-01-24 19:46:20|109323.3|109273.3|109307|109282|109323.3|109282|109307|109273.3|2
1737747990000|2025-01-24 19:46:30|109305.8|109280.8|109302.4|109277.4|109310.4|109285.4|109302.4|109277.4|5
1737748000000|2025-01-24 19:46:40|109304.1|109279.1|109307.6|109282.6|109307.6|109282.6|109304.1|109279.1|2
1737748010000|2025-01-24 19:46:50|109309.1|109284.1|109308.2|109283.2|109309.1|109284.1|109302.5|109277.5|7
1737748020000|2025-01-24 19:47:00|109307.5|109282.5|109302.4|109277.4|109308.9|109283.9|109302.4|109277.4|4
1737748030000|2025-01-24 19:47:10|109299.9|109274.9|109298|109273|109299.9|109274.9|109298|109273|2
1737748040000|2025-01-24 19:47:20|109298.5|109273.5|109311.1|109286.1|109311.1|109286.1|109298.5|109273.5|7
1737748050000|2025-01-24 19:47:30|109311|109286|109313.1|109288.1|109313.4|109288.4|109310.1|109285.1|8
1737748060000|2025-01-24 19:47:40|109313.2|109288.2|109311.9|109286.9|109313.2|109288.2|109311.9|109286.9|3
1737748070000|2025-01-24 19:47:50|109310.1|109285.1|109319.9|109294.9|109319.9|109294.9|109310.1|109285.1|8
1737748080000|2025-01-24 19:48:00|109321.2|109296.2|109316.6|109291.6|109321.2|109296.2|109316.6|109291.6|8
1737748090000|2025-01-24 19:48:10|109314.9|109289.9|109306|109281|109316.1|109291.1|109304.8|109279.8|10
1737748100000|2025-01-24 19:48:20|109308|109283|109306|109281|109313.3|109288.3|109306|109281|15
1737748110000|2025-01-24 19:48:30|109305|109280|109306|109281|109306|109281|109305|109280|8
1737748120000|2025-01-24 19:48:40|109305.3|109280.3|109305.3|109280.3|109305.3|109280.3|109305.3|109280.3|1
1737748130000|2025-01-24 19:48:50|109304.2|109279.2|109301.2|109276.2|109306|109281|109300.8|109275.8|9
1737748140000|2025-01-24 19:49:00|109300.8|109275.8|109292.1|109267.1|109303.4|109278.4|109292|109267|13
1737748150000|2025-01-24 19:49:10|109293.3|109268.3|109293.3|109268.3|109293.3|109268.3|109291.9|109266.9|3
1737748160000|2025-01-24 19:49:20|109292.1|109267.1|109295.3|109270.3|109296.8|109271.8|109291.2|109266.2|11
1737748170000|2025-01-24 19:49:30|109297.1|109272.1|109302.4|109277.4|109302.4|109277.4|109295.4|109270.4|15
1737748180000|2025-01-24 19:49:40|109302.5|109277.5|109297.9|109272.9|109302.5|109277.5|109297.9|109272.9|3
1737748190000|2025-01-24 19:49:50|109295.8|109270.8|109299.1|109274.1|109302.2|109277.2|109295.8|109270.8|11
1737748200000|2025-01-24 19:50:00|109301.1|109276.1|109302.2|109277.2|109302.2|109277.2|109299.2|109274.2|16
1737748210000|2025-01-24 19:50:10|109302.9|109277.9|109303.5|109278.5|109303.5|109278.5|109302.9|109277.9|2
1737748220000|2025-01-24 19:50:20|109300.7|109275.7|109300.7|109275.7|109303.5|109278.5|109300.7|109275.7|13
1737748230000|2025-01-24 19:50:30|109303.5|109278.5|109297.5|109272.5|109303.5|109278.5|109296.6|109271.6|6
1737748240000|2025-01-24 19:50:40|109295.3|109270.3|109296.6|109271.6|109297.5|109272.5|109295.3|109270.3|5
1737748260000|2025-01-24 19:51:00|109307.5|109257.5|109310|109260|109310|109260|109307.5|109257.5|2
1737748270000|2025-01-24 19:51:10|109299|109274|109297|109272|109299|109274|109297|109272|2
1737748290000|2025-01-24 19:51:30|109294.6|109269.6|109278.9|109253.9|109294.6|109269.6|109269.4|109244.4|36
1737748300000|2025-01-24 19:51:40|109279.9|109254.9|109278.6|109253.6|109281.2|109256.2|109277.8|109252.8|19
1737748310000|2025-01-24 19:51:50|109279.9|109254.9|109279.4|109254.4|109279.9|109254.9|109278|109253|4
1737748320000|2025-01-24 19:52:00|109278.5|109253.5|109277.7|109252.7|109278.5|109253.5|109277.4|109252.4|7
1737748330000|2025-01-24 19:52:10|109279|109254|109296.8|109271.8|109308.2|109271.8|109279|109254|16
1737748340000|2025-01-24 19:52:20|109295.5|109270.5|109316.7|109266.7|109319.2|109277.5|109295.5|109266.7|17
1737748350000|2025-01-24 19:52:30|109318.7|109268.7|109339.7|109289.7|109339.7|109289.7|109318.7|109268.7|22
1737748360000|2025-01-24 19:52:40|109341.1|109291.1|109325.7|109300.7|109343.5|109303.4|109325.7|109290.9|7
1737748370000|2025-01-24 19:52:50|109324.4|109299.4|109327.9|109302.9|109329.7|109304.7|109324.4|109299.4|11
1737748380000|2025-01-24 19:53:00|109329.2|109304.2|109327.8|109302.8|109329.2|109304.2|109327.8|109302.8|2
1737748390000|2025-01-24 19:53:10|109329.2|109304.2|109322.6|109297.6|109343.5|109305.8|109319.7|109285.7|15
1737748400000|2025-01-24 19:53:20|109321.6|109296.6|109322.3|109297.3|109322.6|109297.6|109320.5|109295.5|10
1737748410000|2025-01-24 19:53:30|109323.6|109298.6|109336.7|109286.7|109341.3|109303|109322.4|109286.7|10
1737748420000|2025-01-24 19:53:40|109335.6|109285.6|109322.9|109297.9|109335.6|109298.2|109321.4|109285.6|5
1737748430000|2025-01-24 19:53:50|109323.6|109298.6|109324.9|109299.9|109324.9|109299.9|109323.6|109298.6|2
1737748440000|2025-01-24 19:54:00|109322.7|109297.7|109322.7|109297.7|109324.7|109299.7|109319.3|109294.3|12
1737748450000|2025-01-24 19:54:10|109320.8|109295.8|109322.3|109272.3|109333.2|109295.8|109316|109266|25
1737748460000|2025-01-24 19:54:20|109322.6|109272.6|109305.9|109280.9|109322.6|109280.9|109303.1|109267.6|7
1737748470000|2025-01-24 19:54:30|109303.6|109278.6|109319.3|109269.3|109321.6|109282.9|109303.3|109269.3|10
1737748480000|2025-01-24 19:54:40|109320.3|109270.3|109321.5|109271.5|109321.5|109271.5|109319.6|109269.6|7
1737748490000|2025-01-24 19:54:50|109317|109267|109322.3|109272.3|109322.3|109272.3|109317|109267|12
1737748500000|2025-01-24 19:55:00|109321|109271|109328|109278|109330|109280|109320.5|109270.5|27
1737748510000|2025-01-24 19:55:10|109324.1|109274.1|109318.4|109268.4|109329.3|109279.3|109318.4|109268.4|23
1737748520000|2025-01-24 19:55:20|109321.1|109271.1|109322.1|109272.1|109322.2|109272.2|109312.1|109262.1|17
1737748530000|2025-01-24 19:55:30|109322.2|109272.2|109323|109273|109323|109273|109317.4|109267.4|10
1737748540000|2025-01-24 19:55:40|109322|109272|109321.6|109271.6|109323|109273|109320.6|109270.6|5
1737748550000|2025-01-24 19:55:50|109322.8|109272.8|109323.6|109273.6|109323.6|109273.6|109320.1|109270.1|13
1737748560000|2025-01-24 19:56:00|109319|109269|109323.2|109273.2|109323.2|109273.2|109317.6|109267.6|15
1737748570000|2025-01-24 19:56:10|109318|109268|109312.7|109262.7|109323.2|109281.5|109306.5|109262.7|6
1737748580000|2025-01-24 19:56:20|109311.4|109261.4|109297|109272|109316.9|109279.4|109297|109261.4|10
1737748590000|2025-01-24 19:56:30|109298.5|109273.5|109300.4|109275.4|109310|109283.3|109298.5|109260|14
1737748610000|2025-01-24 19:56:50|109301.4|109276.4|109299|109274|109301.4|109276.4|109299|109274|5
1737748620000|2025-01-24 19:57:00|109300.3|109275.3|109300.8|109275.8|109306.7|109281.7|109295.9|109270.9|13
1737748630000|2025-01-24 19:57:10|109302.1|109277.1|109303|109278|109304.3|109279.3|109302.1|109277.1|3
1737748640000|2025-01-24 19:57:20|109297.6|109272.6|109297.8|109272.8|109301.8|109276.8|109296.3|109271.3|14
1737748650000|2025-01-24 19:57:30|109298.8|109273.8|109298.8|109273.8|109307|109282|109297.6|109272.6|19
1737748660000|2025-01-24 19:57:40|109299.6|109274.6|109317.3|109267.3|109321.8|109280.3|109298.6|109267.3|15
1737748670000|2025-01-24 19:57:50|109302.8|109277.8|109331.5|109281.5|109334.3|109284.3|109302.8|109266.3|24
1737748680000|2025-01-24 19:58:00|109330|109280|109326|109276|109333.4|109283.4|109326|109276|16
1737748690000|2025-01-24 19:58:10|109328|109278|109323.3|109298.3|109337.2|109299.4|109321|109275.8|20
1737748700000|2025-01-24 19:58:20|109322.1|109297.1|109324.1|109299.1|109324.6|109299.6|109319.6|109294.6|20
1737748710000|2025-01-24 19:58:30|109322.8|109297.8|109313.7|109288.7|109324|109299|109312.7|109287.7|19
1737748720000|2025-01-24 19:58:40|109311.5|109286.5|109321.9|109271.9|109331|109291.8|109311.5|109270.1|15
1737748730000|2025-01-24 19:58:50|109320.1|109270.1|109304.2|109279.2|109320.1|109283.9|109304.2|109270.1|12
1737748740000|2025-01-24 19:59:00|109305.2|109280.2|109304.1|109279.1|109305.2|109280.2|109302.9|109277.9|6
1737748750000|2025-01-24 19:59:10|109302.8|109277.8|109304|109279|109304|109279|109302.7|109277.7|6
1737748760000|2025-01-24 19:59:20|109302.7|109277.7|109298.1|109273.1|109302.7|109277.7|109297.5|109272.5|16
1737748770000|2025-01-24 19:59:30|109296.8|109271.8|109290|109265|109301.7|109276.7|109288.4|109263.4|24
1737748780000|2025-01-24 19:59:40|109291.3|109266.3|109282.9|109257.9|109292.9|109267.9|109282.2|109257.2|33
1737748790000|2025-01-24 19:59:50|109284.1|109259.1|109280.5|109255.5|109285.3|109260.3|109274.5|109249.5|39
1737748800000|2025-01-24 20:00:00|109282.4|109257.4|109319.2|109269.2|109320|109279.4|109282.4|109251.4|45
1737748810000|2025-01-24 20:00:10|109320|109270|109318.8|109268.8|109320|109270|109311.5|109261.5|30
1737748820000|2025-01-24 20:00:20|109320|109270|109323.1|109273.1|109330.1|109280.1|109319.9|109269.9|31
1737748830000|2025-01-24 20:00:30|109323.9|109273.9|109331.3|109281.3|109331.3|109281.3|109321.9|109271.9|8
1737748840000|2025-01-24 20:00:40|109333|109283|109336.8|109286.8|109337.9|109287.9|109333|109283|11
1737748850000|2025-01-24 20:00:50|109336|109286|109328.8|109278.8|109336.8|109286.8|109326|109276|16
1737748860000|2025-01-24 20:01:00|109332.4|109282.4|109336.8|109286.8|109336.8|109286.8|109330.4|109280.4|6
1737748870000|2025-01-24 20:01:10|109334.5|109284.5|109339.7|109289.7|109343.7|109293.7|109332.6|109282.6|15
1737748880000|2025-01-24 20:01:20|109338.1|109288.1|109347.2|109297.2|109349.9|109299.9|109338.1|109288.1|12
1737748890000|2025-01-24 20:01:30|109348.9|109298.9|109347.9|109297.9|109349.1|109299.1|109344.4|109294.4|8
1737748900000|2025-01-24 20:01:40|109349.4|109299.4|109345.5|109295.5|109358.7|109308.7|109338.8|109288.8|27
1737748910000|2025-01-24 20:01:50|109347.3|109297.3|109349.2|109299.2|109349.2|109299.2|109340.2|109290.2|15
1737748920000|2025-01-24 20:02:00|109345.7|109295.7|109340.8|109290.8|109349.2|109299.2|109338.9|109288.9|20
1737748930000|2025-01-24 20:02:10|109339.6|109289.6|109340.7|109290.7|109344.9|109294.9|109335.8|109285.8|9
1737748940000|2025-01-24 20:02:20|109344.6|109294.6|109345.1|109295.1|109345.6|109295.6|109341.8|109291.8|8
1737748950000|2025-01-24 20:02:30|109346.1|109296.1|109343.8|109293.8|109346.1|109296.1|109343.8|109293.8|7
1737748960000|2025-01-24 20:02:40|109341.1|109291.1|109340.3|109290.3|109343.8|109293.8|109340.3|109290.3|9
1737748970000|2025-01-24 20:02:50|109341.3|109291.3|109341.9|109291.9|109345.1|109295.1|109334.2|109284.2|23
1737748980000|2025-01-24 20:03:00|109339.1|109289.1|109342.1|109292.1|109343.1|109293.1|109339.1|109289.1|8
1737748990000|2025-01-24 20:03:10|109340.6|109290.6|109334.3|109284.3|109340.6|109290.6|109332.5|109282.5|17
1737749000000|2025-01-24 20:03:20|109336.1|109286.1|109349.9|109299.9|109351.7|109301.7|109336.1|109286.1|21
1737749010000|2025-01-24 20:03:30|109351.6|109301.6|109348.3|109298.3|109351.6|109301.6|109348.2|109298.2|6
1737749020000|2025-01-24 20:03:40|109347.3|109297.3|109348|109298|109351.5|109301.5|109342.6|109292.6|16
1737749030000|2025-01-24 20:03:50|109347.2|109297.2|109347.6|109297.6|109349.7|109299.7|109345.7|109295.7|13
1737749040000|2025-01-24 20:04:00|109348.5|109298.5|109347.2|109297.2|109348.5|109298.5|109346|109296|11
1737749050000|2025-01-24 20:04:10|109346|109296|109346|109296|109346.9|109296.9|109346|109296|5
1737749060000|2025-01-24 20:04:20|109346.9|109296.9|109350.5|109300.5|109352|109302|109346.2|109296.2|16
1737749070000|2025-01-24 20:04:30|109350|109300|109350.9|109300.9|109351.8|109301.8|109348.6|109298.6|14
1737749080000|2025-01-24 20:04:40|109351.8|109301.8|109350.9|109300.9|109351.8|109301.8|109350.9|109300.9|2
1737749090000|2025-01-24 20:04:50|109350.2|109300.2|109351.9|109301.9|109351.9|109301.9|109350.2|109300.2|10
1737749100000|2025-01-24 20:05:00|109353.4|109303.4|109351.1|109301.1|109353.4|109303.4|109345.7|109295.7|13
1737749110000|2025-01-24 20:05:10|109349.8|109299.8|109351|109301|109354.2|109304.2|109349.8|109299.8|12
1737749120000|2025-01-24 20:05:20|109350.1|109300.1|109341.1|109291.1|109351.8|109301.8|109341.1|109291.1|19
1737749130000|2025-01-24 20:05:30|109342.1|109292.1|109341.2|109291.2|109345.5|109295.5|109341.2|109291.2|4
1737749150000|2025-01-24 20:05:50|109342.4|109292.4|109327.7|109302.7|109342.4|109302.7|109325.7|109288|8
1737749160000|2025-01-24 20:06:00|109328.9|109303.9|109327.8|109302.8|109329.1|109304.1|109326.4|109301.4|7
1737749170000|2025-01-24 20:06:10|109329.6|109304.6|109339.8|109289.8|109344.1|109307.3|109329.3|109289.6|15
1737749180000|2025-01-24 20:06:20|109341.1|109291.1|109347.4|109297.4|109347.4|109297.4|109340.3|109290.3|7
1737749190000|2025-01-24 20:06:30|109348.9|109298.9|109343|109293|109353.5|109303.5|109343|109293|10
1737749200000|2025-01-24 20:06:40|109338.7|109288.7|109348|109298|109353.8|109311.8|109328|109288.7|21
1737749210000|2025-01-24 20:06:50|109348.7|109298.7|109354.5|109304.5|109354.5|109304.5|109346.5|109296.5|24
1737749220000|2025-01-24 20:07:00|109353|109303|109353.1|109303.1|109354.5|109304.5|109353|109303|12
1737749230000|2025-01-24 20:07:10|109348.8|109298.8|109353.8|109303.8|109354.3|109304.3|109347.9|109297.9|36
1737749240000|2025-01-24 20:07:20|109350.3|109300.3|109346.3|109296.3|109351.8|109301.8|109344|109294|11
1737749250000|2025-01-24 20:07:30|109348.8|109298.8|109347.2|109297.2|109353.2|109303.2|109346|109296|14
1737749260000|2025-01-24 20:07:40|109352.3|109302.3|109360.5|109310.5|109360.5|109310.5|109346.4|109296.4|16
1737749270000|2025-01-24 20:07:50|109359.7|109309.7|109359.1|109309.1|109360.5|109310.5|109358.3|109308.3|8
1737749280000|2025-01-24 20:08:00|109358.3|109308.3|109357.6|109307.6|109358.3|109308.3|109352|109302|7
1737749290000|2025-01-24 20:08:10|109356.8|109306.8|109357.6|109307.6|109357.6|109307.6|109356.8|109306.8|2
1737749300000|2025-01-24 20:08:20|109359.2|109309.2|109349.7|109299.7|109359.2|109309.2|109348.8|109298.8|16
1737749310000|2025-01-24 20:08:30|109356|109306|109348.2|109298.2|109356|109306|109348.2|109298.2|5
1737749320000|2025-01-24 20:08:40|109354.2|109304.2|109346|109296|109354.2|109304.2|109346|109296|8
1737749330000|2025-01-24 20:08:50|109351.2|109301.2|109345.8|109295.8|109352.6|109302.6|109345.5|109295.5|12
1737749340000|2025-01-24 20:09:00|109344.5|109294.5|109344.5|109294.5|109344.5|109294.5|109344.5|109294.5|1
1737749350000|2025-01-24 20:09:10|109343.3|109293.3|109352.4|109302.4|109353.2|109303.2|109342.1|109292.1|13
1737749360000|2025-01-24 20:09:20|109354.7|109304.7|109349|109299|109357|109307|109349|109299|6
1737749370000|2025-01-24 20:09:30|109354.6|109304.6|109338.5|109288.5|109356.9|109306.9|109338.5|109288.5|15
1737749380000|2025-01-24 20:09:40|109339.6|109289.6|109338|109288|109349.4|109299.4|109336.7|109286.7|16
1737749390000|2025-01-24 20:09:50|109341.2|109291.2|109338.3|109288.3|109341.2|109291.2|109338|109288|3
1737749400000|2025-01-24 20:10:00|109339.4|109289.4|109340.8|109290.8|109346|109296|109339.4|109289.4|10
1737749410000|2025-01-24 20:10:10|109344.4|109294.4|109341.1|109291.1|109345.4|109295.4|109341.1|109291.1|12
1737749420000|2025-01-24 20:10:20|109344.2|109294.2|109337.8|109287.8|109344.2|109294.2|109337.8|109287.8|11
1737749430000|2025-01-24 20:10:30|109336.6|109286.6|109343.3|109293.3|109349|109299|109336.6|109286.6|14
1737749440000|2025-01-24 20:10:40|109339.6|109289.6|109343.1|109293.1|109343.1|109293.1|109339.6|109289.6|3
1737749450000|2025-01-24 20:10:50|109344.1|109294.1|109335.2|109285.2|109344.1|109294.1|109335.2|109285.2|7
1737749460000|2025-01-24 20:11:00|109332.7|109282.7|109339.2|109289.2|109339.2|109289.2|109331.6|109281.6|12
1737749470000|2025-01-24 20:11:10|109333.7|109283.7|109337.6|109287.6|109338.5|109288.5|109333.7|109283.7|4
1737749480000|2025-01-24 20:11:20|109336.1|109286.1|109334.4|109284.4|109336.1|109286.1|109328.3|109278.3|4
1737749490000|2025-01-24 20:11:30|109338.2|109288.2|109339.3|109289.3|109341.7|109291.7|109338.2|109288.2|7
1737749500000|2025-01-24 20:11:40|109341.3|109291.3|109341.3|109291.3|109342.2|109292.2|109339.3|109289.3|9
1737749510000|2025-01-24 20:11:50|109339.3|109289.3|109338.4|109288.4|109340.3|109290.3|109335.2|109285.2|7
1737749520000|2025-01-24 20:12:00|109335.9|109285.9|109335|109285|109337.8|109287.8|109335|109285|6
1737749530000|2025-01-24 20:12:10|109333.7|109283.7|109333.1|109283.1|109334.3|109284.3|109332.4|109282.4|5
1737749540000|2025-01-24 20:12:20|109334.3|109284.3|109332.3|109282.3|109337|109287|109332|109282|8
1737749550000|2025-01-24 20:12:30|109331.2|109281.2|109330.5|109280.5|109331.9|109281.9|109324.8|109274.8|9
1737749560000|2025-01-24 20:12:40|109325.8|109275.8|109330.5|109280.5|109330.5|109280.5|109325.8|109275.8|2
1737749570000|2025-01-24 20:12:50|109326.1|109276.1|109330.5|109280.5|109330.5|109280.5|109325.8|109275.8|4
1737749580000|2025-01-24 20:13:00|109326.1|109276.1|109332|109282|109332|109282|109326.1|109276.1|3
1737749590000|2025-01-24 20:13:10|109334.5|109284.5|109332|109282|109334.5|109284.5|109332|109282|2
1737749600000|2025-01-24 20:13:20|109334.9|109284.9|109334.2|109284.2|109336.7|109286.7|109333.9|109283.9|8
1737749610000|2025-01-24 20:13:30|109336.7|109286.7|109334.2|109284.2|109336.7|109286.7|109334.2|109284.2|2
1737749620000|2025-01-24 20:13:40|109336.7|109286.7|109333.9|109283.9|109336.9|109286.9|109333.9|109283.9|4
1737749630000|2025-01-24 20:13:50|109336.7|109286.7|109339.6|109289.6|109340.6|109290.6|109332.4|109282.4|5
1737749640000|2025-01-24 20:14:00|109336.3|109286.3|109338.8|109288.8|109338.8|109288.8|109335.2|109285.2|13
1737749650000|2025-01-24 20:14:10|109336.5|109286.5|109337.6|109287.6|109340.3|109290.3|109336.5|109286.5|4
1737749660000|2025-01-24 20:14:20|109337.8|109287.8|109338.1|109288.1|109340.1|109290.1|109333.3|109283.3|15
1737749670000|2025-01-24 20:14:30|109334.4|109284.4|109333.5|109283.5|109338.1|109288.1|109333.5|109283.5|5
1737749680000|2025-01-24 20:14:40|109336|109286|109333.6|109283.6|109336.1|109286.1|109333.6|109283.6|7
1737749690000|2025-01-24 20:14:50|109332.4|109282.4|109332.4|109282.4|109332.4|109282.4|109332.4|109282.4|1
1737749700000|2025-01-24 20:15:00|109331.4|109281.4|109325|109275|109331.4|109281.4|109325|109275|4
1737749710000|2025-01-24 20:15:10|109326.7|109276.7|109321.1|109271.1|109326.7|109276.7|109321.1|109271.1|4
1737749720000|2025-01-24 20:15:20|109325.9|109275.9|109321.3|109271.3|109325.9|109275.9|109321.3|109271.3|2
1737749730000|2025-01-24 20:15:30|109320.1|109270.1|109316.9|109266.9|109320.1|109270.1|109314.9|109264.9|3
1737749740000|2025-01-24 20:15:40|109318.4|109268.4|109318.4|109268.4|109318.4|109268.4|109318.4|109268.4|1
1737749750000|2025-01-24 20:15:50|109317.1|109267.1|109314.7|109264.7|109317.1|109267.1|109312.9|109262.9|4
1737749760000|2025-01-24 20:16:00|109315.8|109265.8|109320.6|109270.6|109324.2|109274.2|109315.8|109265.8|4
1737749790000|2025-01-24 20:16:30|109325|109275|109321.4|109271.4|109328.4|109278.4|109320|109270|7
1737749800000|2025-01-24 20:16:40|109320.4|109270.4|109306.3|109281.3|109320.5|109281.3|109306.3|109264.2|9
1737749810000|2025-01-24 20:16:50|109309.8|109284.8|109323|109273|109323|109284.8|109303.7|109273|6
1737749820000|2025-01-24 20:17:00|109321.7|109271.7|109321.7|109271.7|109321.7|109271.7|109321.7|109271.7|1
1737749830000|2025-01-24 20:17:10|109320.6|109270.6|109317.3|109267.3|109323.7|109282.3|109305.7|109265.4|13
1737749850000|2025-01-24 20:17:30|109315.7|109265.7|109315.7|109265.7|109315.7|109265.7|109315.7|109265.7|1
1737749860000|2025-01-24 20:17:40|109316.4|109266.4|109315.7|109265.7|109316.4|109266.4|109315.7|109265.7|2
1737749870000|2025-01-24 20:17:50|109316.2|109266.2|109313.4|109263.4|109316.2|109266.2|109313.4|109263.4|4
1737749890000|2025-01-24 20:18:10|109314.1|109264.1|109315.2|109265.2|109315.2|109265.2|109314.1|109264.1|3
1737749900000|2025-01-24 20:18:20|109315|109265|109323.6|109273.6|109328.5|109278.5|109315|109265|8
1737749910000|2025-01-24 20:18:30|109326.9|109276.9|109320.9|109270.9|109326.9|109276.9|109320.9|109270.9|5
1737749920000|2025-01-24 20:18:40|109319.7|109269.7|109314|109264|109319.7|109269.7|109313.2|109263.2|4
1737749930000|2025-01-24 20:18:50|109315.8|109265.8|109317|109267|109321|109271|109315.8|109265.8|4
1737749940000|2025-01-24 20:19:00|109317.5|109267.5|109320.5|109270.5|109323.9|109273.9|109317.5|109267.5|7
1737749950000|2025-01-24 20:19:10|109319.4|109269.4|109317.8|109267.8|109319.4|109269.4|109317.8|109267.8|2
1737749960000|2025-01-24 20:19:20|109321.5|109271.5|109320.4|109270.4|109322.5|109272.5|109319.4|109269.4|4
1737749970000|2025-01-24 20:19:30|109321.5|109271.5|109329.5|109279.5|109329.9|109279.9|109321.5|109271.5|12
1737749980000|2025-01-24 20:19:40|109328.1|109278.1|109327.3|109277.3|109328.1|109278.1|109323.9|109273.9|11
1737749990000|2025-01-24 20:19:50|109327.6|109277.6|109329.6|109279.6|109330.4|109280.4|109323.3|109273.3|10
1737750000000|2025-01-24 20:20:00|109330.4|109280.4|109328.4|109278.4|109330.4|109280.4|109327.9|109277.9|6
1737750010000|2025-01-24 20:20:10|109329.6|109279.6|109324.4|109274.4|109329.6|109279.6|109324.4|109274.4|3
1737750020000|2025-01-24 20:20:20|109328|109278|109322.3|109272.3|109328.3|109278.3|109322.3|109272.3|12
1737750030000|2025-01-24 20:20:30|109326.9|109276.9|109323.6|109273.6|109327.6|109277.6|109322.9|109272.9|9
1737750040000|2025-01-24 20:20:40|109327.1|109277.1|109322.5|109272.5|109327.1|109277.1|109316.2|109266.2|7
1737750050000|2025-01-24 20:20:50|109319.1|109269.1|109311.4|109261.4|109319.1|109269.1|109307.4|109257.4|4
1737750060000|2025-01-24 20:21:00|109312.3|109262.3|109324.6|109274.6|109324.6|109274.6|109312.3|109262.3|11
1737750070000|2025-01-24 20:21:10|109324|109274|109323.7|109273.7|109326.5|109276.5|109321.5|109271.5|11
1737750080000|2025-01-24 20:21:20|109326.5|109276.5|109319.9|109269.9|109326.5|109276.5|109319.9|109269.9|6
1737750090000|2025-01-24 20:21:30|109318.8|109268.8|109316.5|109266.5|109318.8|109268.8|109314.7|109264.7|4
1737750100000|2025-01-24 20:21:40|109315.5|109265.5|109315.5|109265.5|109315.5|109265.5|109315.5|109265.5|1
1737750110000|2025-01-24 20:21:50|109320.7|109270.7|109321.8|109271.8|109324.2|109274.2|109320|109270|10
1737750120000|2025-01-24 20:22:00|109324.2|109274.2|109325.9|109275.9|109325.9|109275.9|109322.3|109272.3|5
1737750130000|2025-01-24 20:22:10|109321.3|109271.3|109325.9|109275.9|109325.9|109275.9|109321.3|109271.3|9
1737750140000|2025-01-24 20:22:20|109327.7|109277.7|109328.3|109278.3|109328.3|109278.3|109323.2|109273.2|14
1737750150000|2025-01-24 20:22:30|109327.5|109277.5|109322.2|109272.2|109327.5|109277.5|109321.7|109271.7|10
1737750160000|2025-01-24 20:22:40|109325.1|109275.1|109319.5|109269.5|109325.1|109275.1|109319.5|109269.5|4
1737750170000|2025-01-24 20:22:50|109320.2|109270.2|109321.4|109271.4|109321.4|109271.4|109320.2|109270.2|2
1737750180000|2025-01-24 20:23:00|109324.7|109274.7|109323.2|109273.2|109324.7|109274.7|109318.2|109268.2|6
1737750190000|2025-01-24 20:23:10|109324.3|109274.3|109320.8|109270.8|109324.3|109274.3|109320.8|109270.8|2
1737750200000|2025-01-24 20:23:20|109319.5|109269.5|109320.8|109270.8|109324.3|109274.3|109317.9|109267.9|8
1737750210000|2025-01-24 20:23:30|109324.3|109274.3|109320.8|109270.8|109324.3|109274.3|109320.8|109270.8|2
1737750220000|2025-01-24 20:23:40|109319.7|109269.7|109313|109263|109321.1|109271.1|109313|109263|7
1737750230000|2025-01-24 20:23:50|109313.7|109263.7|109313.7|109263.7|109314.2|109264.2|109313.7|109263.7|3
1737750240000|2025-01-24 20:24:00|109314|109264|109319.2|109269.2|109321.3|109271.3|109313.7|109263.7|9
1737750250000|2025-01-24 20:24:10|109322.9|109272.9|109324.2|109274.2|109324.2|109274.2|109317.2|109267.2|7
1737750260000|2025-01-24 20:24:20|109320.8|109270.8|109320.8|109270.8|109320.8|109270.8|109320.8|109270.8|1
1737750270000|2025-01-24 20:24:30|109320.5|109270.5|109320.5|109270.5|109320.5|109270.5|109320.5|109270.5|1
1737750280000|2025-01-24 20:24:40|109324.1|109274.1|109326.9|109276.9|109326.9|109276.9|109324.1|109274.1|3
1737750290000|2025-01-24 20:24:50|109325.4|109275.4|109326|109276|109329.1|109279.1|109320.9|109270.9|12
1737750300000|2025-01-24 20:25:00|109322.6|109272.6|109321.8|109271.8|109327|109277|109321.8|109271.8|6
1737750310000|2025-01-24 20:25:10|109325|109275|109327.3|109277.3|109327.3|109277.3|109325|109275|3
1737750320000|2025-01-24 20:25:20|109328.8|109278.8|109328.8|109278.8|109328.8|109278.8|109328.8|109278.8|1
1737750330000|2025-01-24 20:25:30|109330.5|109280.5|109339|109289|109339|109289|109330.5|109280.5|7
1737750340000|2025-01-24 20:25:40|109338.3|109288.3|109336.8|109286.8|109339|109289|109336.8|109286.8|4
1737750360000|2025-01-24 20:26:00|109337.7|109287.7|109337.7|109287.7|109337.7|109287.7|109337.7|109287.7|1
1737750370000|2025-01-24 20:26:10|109339.2|109289.2|109337.1|109287.1|109341.8|109291.8|109336.8|109286.8|14
1737750380000|2025-01-24 20:26:20|109339.8|109289.8|109341.9|109291.9|109343.2|109293.2|109339.4|109289.4|10
1737750390000|2025-01-24 20:26:30|109340|109290|109340.4|109290.4|109340.4|109290.4|109337|109287|10
1737750400000|2025-01-24 20:26:40|109337.6|109287.6|109337.8|109287.8|109339.9|109289.9|109337.6|109287.6|3
1737750410000|2025-01-24 20:26:50|109339.7|109289.7|109337.8|109287.8|109339.9|109289.9|109337.6|109287.6|11
1737750420000|2025-01-24 20:27:00|109337.1|109287.1|109339|109289|109342.5|109292.5|109332.5|109282.5|14
1737750430000|2025-01-24 20:27:10|109341.1|109291.1|109341.1|109291.1|109341.1|109291.1|109339|109289|5
1737750440000|2025-01-24 20:27:20|109339.2|109289.2|109349.5|109299.5|109350.7|109300.7|109339.2|109289.2|15
1737750450000|2025-01-24 20:27:30|109349.8|109299.8|109349.5|109299.5|109350.3|109300.3|109349.5|109299.5|6
1737750460000|2025-01-24 20:27:40|109350.3|109300.3|109351.7|109301.7|109351.9|109301.9|109347.3|109297.3|7
1737750480000|2025-01-24 20:28:00|109352.9|109302.9|109353.2|109303.2|109353.9|109303.9|109352.9|109302.9|6
1737750490000|2025-01-24 20:28:10|109353.9|109303.9|109353.1|109303.1|109354.9|109304.9|109349.1|109299.1|17
1737750500000|2025-01-24 20:28:20|109351.6|109301.6|109353.9|109303.9|109353.9|109303.9|109348.9|109298.9|10
1737750510000|2025-01-24 20:28:30|109354.7|109304.7|109353.2|109303.2|109354.7|109304.7|109349|109299|9
1737750520000|2025-01-24 20:28:40|109351.6|109301.6|109353.2|109303.2|109353.2|109303.2|109351.4|109301.4|4
1737750530000|2025-01-24 20:28:50|109349.2|109299.2|109351.1|109301.1|109355.2|109305.2|109349.2|109299.2|6
1737750540000|2025-01-24 20:29:00|109353.3|109303.3|109342.2|109292.2|109353.3|109303.3|109341.7|109291.7|9
1737750550000|2025-01-24 20:29:10|109341.6|109291.6|109340.7|109290.7|109344.8|109294.8|109340.7|109290.7|4
1737750560000|2025-01-24 20:29:20|109340.9|109290.9|109348.4|109298.4|109348.4|109298.4|109340.9|109290.9|18
1737750570000|2025-01-24 20:29:30|109345.2|109295.2|109343.4|109293.4|109348.5|109298.5|109341.1|109291.1|12
1737750580000|2025-01-24 20:29:40|109347.4|109297.4|109343.4|109293.4|109347.4|109297.4|109343.2|109293.2|8
1737750590000|2025-01-24 20:29:50|109346.7|109296.7|109338.3|109288.3|109347.8|109297.8|109335.6|109285.6|14
1737750600000|2025-01-24 20:30:00|109338.5|109288.5|109338.8|109288.8|109340.4|109290.4|109337.6|109287.6|5
1737750610000|2025-01-24 20:30:10|109337.8|109287.8|109340.1|109290.1|109343.9|109293.9|109337.8|109287.8|14
1737750620000|2025-01-24 20:30:20|109339.1|109289.1|109340.1|109290.1|109340.1|109290.1|109339.1|109289.1|10
1737750630000|2025-01-24 20:30:30|109339.1|109289.1|109337.2|109287.2|109340.4|109290.4|109335.1|109285.1|13
1737750640000|2025-01-24 20:30:40|109338.2|109288.2|109340.6|109290.6|109343.9|109293.9|109338.2|109288.2|9
1737750650000|2025-01-24 20:30:50|109340.1|109290.1|109340.9|109290.9|109340.9|109290.9|109339.6|109289.6|3
1737750660000|2025-01-24 20:31:00|109344.7|109294.7|109348.4|109298.4|109348.4|109298.4|109341.2|109291.2|4
1737750670000|2025-01-24 20:31:10|109347.4|109297.4|109344.9|109294.9|109348.4|109298.4|109344.4|109294.4|11
1737750680000|2025-01-24 20:31:20|109349.9|109299.9|109346.9|109296.9|109349.9|109299.9|109345.4|109295.4|14
1737750690000|2025-01-24 20:31:30|109348.7|109298.7|109353.3|109303.3|109353.3|109303.3|109346.2|109296.2|17
1737750700000|2025-01-24 20:31:40|109352.1|109302.1|109348|109298|109352.1|109302.1|109347.3|109297.3|22
1737750710000|2025-01-24 20:31:50|109352|109302|109353.3|109303.3|109355|109305|109348|109298|12
1737750720000|2025-01-24 20:32:00|109354.3|109304.3|109353|109303|109354.3|109304.3|109353|109303|2
1737750730000|2025-01-24 20:32:10|109352.3|109302.3|109347.9|109297.9|109352.3|109302.3|109347.2|109297.2|9
1737750740000|2025-01-24 20:32:20|109347.7|109297.7|109349.4|109299.4|109352.7|109302.7|109347.7|109297.7|6
1737750750000|2025-01-24 20:32:30|109350.6|109300.6|109361|109311|109363.5|109313.5|109350.6|109300.6|15
1737750760000|2025-01-24 20:32:40|109363.5|109313.5|109360.5|109310.5|109363.5|109313.5|109360.5|109310.5|2
1737750780000|2025-01-24 20:33:00|109361.7|109311.7|109367.9|109317.9|109367.9|109317.9|109361.7|109311.7|6
1737750790000|2025-01-24 20:33:10|109369|109319|109371.5|109321.5|109371.5|109321.5|109369|109319|2
1737750820000|2025-01-24 20:33:40|109372.5|109322.5|109372.5|109322.5|109372.5|109322.5|109372.5|109322.5|1
1737750830000|2025-01-24 20:33:50|109371.5|109321.5|109372.3|109322.3|109372.3|109322.3|109364.5|109314.5|4
1737750840000|2025-01-24 20:34:00|109373.3|109323.3|109375|109325|109377.6|109327.6|109373.3|109323.3|5
1737750850000|2025-01-24 20:34:10|109372|109322|109366.4|109316.4|109372|109322|109364.4|109314.4|11
1737750860000|2025-01-24 20:34:20|109368.2|109318.2|109368.5|109318.5|109371.2|109321.2|109367|109317|10
1737750870000|2025-01-24 20:34:30|109367|109317|109367|109317|109369.8|109319.8|109367|109317|3
1737750880000|2025-01-24 20:34:40|109368.7|109318.7|109377.3|109327.3|109378.5|109328.5|109368.7|109318.7|10
1737750900000|2025-01-24 20:35:00|109378.1|109328.1|109373.1|109323.1|109379.1|109329.1|109372.9|109322.9|7
1737750910000|2025-01-24 20:35:10|109375.7|109325.7|109381.6|109331.6|109381.6|109331.6|109370.8|109320.8|9
1737750920000|2025-01-24 20:35:20|109382.7|109332.7|109385|109335|109386.1|109336.1|109382.7|109332.7|12
1737750930000|2025-01-24 20:35:30|109382|109332|109381.2|109331.2|109386.4|109336.4|109381.2|109331.2|5
1737750940000|2025-01-24 20:35:40|109383.2|109333.2|109381.7|109331.7|109383.2|109333.2|109380.4|109330.4|12
1737750950000|2025-01-24 20:35:50|109381.3|109331.3|109382.6|109332.6|109382.6|109332.6|109379.6|109329.6|4
1737750960000|2025-01-24 20:36:00|109381.5|109331.5|109377.3|109327.3|109381.5|109331.5|109376.6|109326.6|5
1737750970000|2025-01-24 20:36:10|109376.3|109326.3|109374|109324|109376.3|109326.3|109372.4|109322.4|5
1737750980000|2025-01-24 20:36:20|109372.9|109322.9|109371.6|109321.6|109372.9|109322.9|109371.6|109321.6|4
1737750990000|2025-01-24 20:36:30|109372.7|109322.7|109381|109331|109381|109331|109372.7|109322.7|7
1737751000000|2025-01-24 20:36:40|109378|109328|109375.8|109325.8|109379.9|109329.9|109375.8|109325.8|5
1737751010000|2025-01-24 20:36:50|109378.8|109328.8|109382|109332|109382.5|109332.5|109375.8|109325.8|9
1737751020000|2025-01-24 20:37:00|109378.8|109328.8|109381.3|109331.3|109381.3|109331.3|109378.3|109328.3|7
1737751030000|2025-01-24 20:37:10|109378.3|109328.3|109390.4|109340.4|109393.7|109343.7|109378.3|109328.3|18
1737751040000|2025-01-24 20:37:20|109391.9|109341.9|109390|109340|109395.6|109345.6|109390|109340|10
1737751050000|2025-01-24 20:37:30|109388.1|109338.1|109387.8|109337.8|109390|109340|109387.6|109337.6|16
1737751060000|2025-01-24 20:37:40|109386.8|109336.8|109390|109340|109390|109340|109386.8|109336.8|9
1737751070000|2025-01-24 20:37:50|109387.6|109337.6|109387.8|109337.8|109390|109340|109387.6|109337.6|7
1737751080000|2025-01-24 20:38:00|109389|109339|109390.1|109340.1|109392.9|109342.9|109389|109339|19
1737751090000|2025-01-24 20:38:10|109390.8|109340.8|109391.4|109341.4|109391.4|109341.4|109390.6|109340.6|3
1737751100000|2025-01-24 20:38:20|109394.2|109344.2|109394.6|109344.6|109396.6|109346.6|109394.2|109344.2|7
1737751120000|2025-01-24 20:38:40|109395.4|109345.4|109399.8|109349.8|109399.8|109349.8|109395.4|109345.4|4
1737751130000|2025-01-24 20:38:50|109401.1|109351.1|109396.2|109346.2|109401.1|109351.1|109396.2|109346.2|8
1737751140000|2025-01-24 20:39:00|109398|109348|109396.7|109346.7|109398|109348|109396.7|109346.7|2
1737751150000|2025-01-24 20:39:10|109398|109348|109394.1|109344.1|109398|109348|109394.1|109344.1|4
1737751160000|2025-01-24 20:39:20|109393|109343|109388.4|109338.4|109393|109343|109387.7|109337.7|18
1737751170000|2025-01-24 20:39:30|109390.7|109340.7|109391.6|109341.6|109391.6|109341.6|109388.4|109338.4|16
1737751180000|2025-01-24 20:39:40|109390.4|109340.4|109395.8|109345.8|109397.2|109347.2|109390.4|109340.4|8
1737751190000|2025-01-24 20:39:50|109397.1|109347.1|109395.7|109345.7|109400.1|109350.1|109395.7|109345.7|11
1737751200000|2025-01-24 20:40:00|109394.6|109344.6|109394.6|109344.6|109394.6|109344.6|109394.6|109344.6|1
1737751210000|2025-01-24 20:40:10|109395.1|109345.1|109399.2|109349.2|109401.1|109351.1|109395.1|109345.1|13
1737751220000|2025-01-24 20:40:20|109400.3|109350.3|109398.9|109348.9|109402.6|109352.6|109397.7|109347.7|9
1737751230000|2025-01-24 20:40:30|109400.7|109350.7|109399.6|109349.6|109400.8|109350.8|109398.4|109348.4|9
1737751240000|2025-01-24 20:40:40|109398.6|109348.6|109399.6|109349.6|109404.8|109354.8|109398.5|109348.5|23
1737751250000|2025-01-24 20:40:50|109402.1|109352.1|109397.6|109347.6|109402.1|109352.1|109394.2|109344.2|24
1737751260000|2025-01-24 20:41:00|109397.1|109347.1|109396.2|109346.2|109400.3|109350.3|109394.5|109344.5|56
1737751270000|2025-01-24 20:41:10|109396|109346|109386.5|109336.5|109396.2|109346.2|109386.5|109336.5|27
1737751280000|2025-01-24 20:41:20|109389.1|109339.1|109393.5|109343.5|109393.5|109343.5|109386|109336|22
1737751290000|2025-01-24 20:41:30|109392|109342|109390.7|109340.7|109392|109342|109390.7|109340.7|6
1737751300000|2025-01-24 20:41:40|109392|109342|109392.6|109342.6|109393|109343|109390.2|109340.2|13
1737751320000|2025-01-24 20:42:00|109390.4|109340.4|109394.1|109344.1|109397.5|109347.5|109390.4|109340.4|29
1737751330000|2025-01-24 20:42:10|109396.1|109346.1|109393.3|109343.3|109402.3|109352.3|109392.6|109342.6|55
1737751340000|2025-01-24 20:42:20|109394.5|109344.5|109393.2|109343.2|109398.7|109348.7|109392|109342|53
1737751350000|2025-01-24 20:42:30|109391.6|109341.6|109391.3|109341.3|109396.6|109346.6|109390.5|109340.5|29
1737751360000|2025-01-24 20:42:40|109392.8|109342.8|109391.8|109341.8|109392.8|109342.8|109391|109341|4
1737751370000|2025-01-24 20:42:50|109394.3|109344.3|109392.5|109342.5|109394.3|109344.3|109391.5|109341.5|9
1737751380000|2025-01-24 20:43:00|109391.5|109341.5|109394.8|109344.8|109398.6|109348.6|109391.5|109341.5|27
1737751390000|2025-01-24 20:43:10|109393|109343|109394.7|109344.7|109396.5|109346.5|109391.5|109341.5|22
1737751400000|2025-01-24 20:43:20|109396.2|109346.2|109391.1|109341.1|109396.2|109346.2|109390.9|109340.9|15
1737751410000|2025-01-24 20:43:30|109391.8|109341.8|109383.9|109333.9|109391.8|109341.8|109383.9|109333.9|8
1737751420000|2025-01-24 20:43:40|109385.1|109335.1|109385|109335|109391.8|109341.8|109383.8|109333.8|18
1737751430000|2025-01-24 20:43:50|109388|109338|109385.7|109335.7|109389|109339|109385|109335|11
1737751440000|2025-01-24 20:44:00|109386.8|109336.8|109378.4|109328.4|109391.8|109341.8|109378.4|109328.4|18
1737751450000|2025-01-24 20:44:10|109381.7|109331.7|109376.4|109326.4|109381.7|109331.7|109376.4|109326.4|3
1737751460000|2025-01-24 20:44:20|109375.1|109325.1|109376.9|109326.9|109376.9|109326.9|109375.1|109325.1|3
1737751470000|2025-01-24 20:44:30|109375.6|109325.6|109373.3|109323.3|109375.8|109325.8|109372.9|109322.9|8
1737751480000|2025-01-24 20:44:40|109373.8|109323.8|109372.4|109322.4|109383.5|109333.5|109372.4|109322.4|10
1737751490000|2025-01-24 20:44:50|109371.9|109321.9|109369.2|109319.2|109372.8|109322.8|109369.2|109319.2|9
1737751500000|2025-01-24 20:45:00|109370.4|109320.4|109370|109320|109373|109323|109366.8|109316.8|23
1737751510000|2025-01-24 20:45:10|109369.5|109319.5|109366.5|109316.5|109370.5|109320.5|109366.2|109316.2|8
1737751520000|2025-01-24 20:45:20|109367.6|109317.6|109367.9|109317.9|109367.9|109317.9|109367.6|109317.6|2
1737751530000|2025-01-24 20:45:30|109367.6|109317.6|109366.3|109316.3|109367.9|109317.9|109366.3|109316.3|4
1737751540000|2025-01-24 20:45:40|109367.6|109317.6|109367.6|109317.6|109367.6|109317.6|109367.6|109317.6|1
1737751550000|2025-01-24 20:45:50|109368.9|109318.9|109369.5|109319.5|109372.2|109322.2|109368.9|109318.9|4
1737751560000|2025-01-24 20:46:00|109373.2|109323.2|109378|109328|109380.7|109330.7|109369.7|109319.7|11
1737751570000|2025-01-24 20:46:10|109377|109327|109377.7|109327.7|109379.7|109329.7|109376.5|109326.5|4
1737751580000|2025-01-24 20:46:20|109378.2|109328.2|109373|109323|109378.7|109328.7|109370.9|109320.9|11
1737751590000|2025-01-24 20:46:30|109376.8|109326.8|109374.1|109324.1|109376.8|109326.8|109373|109323|3
1737751600000|2025-01-24 20:46:40|109377.1|109327.1|109374.1|109324.1|109377.1|109327.1|109374.1|109324.1|2
1737751610000|2025-01-24 20:46:50|109375.3|109325.3|109383.4|109333.4|109383.4|109333.4|109375.3|109325.3|4
1737751620000|2025-01-24 20:47:00|109379.9|109329.9|109381|109331|109383.4|109333.4|109378.5|109328.5|11
1737751630000|2025-01-24 20:47:10|109378|109328|109379.9|109329.9|109382.9|109332.9|109378|109328|4
1737751640000|2025-01-24 20:47:20|109378.9|109328.9|109376.3|109326.3|109378.9|109328.9|109376.3|109326.3|3
1737751650000|2025-01-24 20:47:30|109377|109327|109378.5|109328.5|109380|109330|109376.8|109326.8|5
1737751660000|2025-01-24 20:47:40|109382.3|109332.3|109378.3|109328.3|109382.3|109332.3|109378.3|109328.3|6
1737751670000|2025-01-24 20:47:50|109379|109329|109384.4|109334.4|109387.6|109337.6|109379|109329|10
1737751680000|2025-01-24 20:48:00|109383.2|109333.2|109378.8|109328.8|109383.2|109333.2|109378|109328|11
1737751690000|2025-01-24 20:48:10|109379.5|109329.5|109383.1|109333.1|109383.1|109333.1|109379.5|109329.5|4
1737751700000|2025-01-24 20:48:20|109386.8|109336.8|109382.8|109332.8|109386.8|109336.8|109382.8|109332.8|4
1737751710000|2025-01-24 20:48:30|109380.6|109330.6|109379.6|109329.6|109380.6|109330.6|109379.6|109329.6|2
1737751720000|2025-01-24 20:48:40|109380.3|109330.3|109380.3|109330.3|109380.3|109330.3|109380.3|109330.3|1
1737751730000|2025-01-24 20:48:50|109382.1|109332.1|109380|109330|109388.1|109338.1|109380|109330|5
1737751740000|2025-01-24 20:49:00|109378.8|109328.8|109379.3|109329.3|109379.3|109329.3|109376.4|109326.4|6
1737751750000|2025-01-24 20:49:10|109378.1|109328.1|109381.8|109331.8|109382.8|109332.8|109378.1|109328.1|6
1737751760000|2025-01-24 20:49:20|109378.5|109328.5|109379.4|109329.4|109380.5|109330.5|109378.5|109328.5|4
1737751770000|2025-01-24 20:49:30|109380.8|109330.8|109376.2|109326.2|109381|109331|109376.2|109326.2|6
1737751780000|2025-01-24 20:49:40|109377.7|109327.7|109378.5|109328.5|109378.5|109328.5|109377.7|109327.7|2
1737751790000|2025-01-24 20:49:50|109377.3|109327.3|109377|109327|109380.9|109330.9|109377|109327|5
1737751800000|2025-01-24 20:50:00|109375.5|109325.5|109372.3|109322.3|109375.5|109325.5|109370.8|109320.8|6
1737751810000|2025-01-24 20:50:10|109371.1|109321.1|109371.1|109321.1|109371.1|109321.1|109371.1|109321.1|1
1737751820000|2025-01-24 20:50:20|109369.9|109319.9|109370.6|109320.6|109371.7|109321.7|109369.4|109319.4|5
1737751830000|2025-01-24 20:50:30|109371.4|109321.4|109371.4|109321.4|109371.4|109321.4|109371.4|109321.4|1
1737751850000|2025-01-24 20:50:50|109371|109321|109371|109321|109371|109321|109371|109321|1
1737751860000|2025-01-24 20:51:00|109367|109317|109366.3|109316.3|109367|109317|109361.8|109311.8|9
1737751880000|2025-01-24 20:51:20|109365.2|109315.2|109361.3|109311.3|109365.2|109315.2|109361.3|109311.3|6
1737751900000|2025-01-24 20:51:40|109362|109312|109362|109312|109364|109314|109362|109312|3
1737751910000|2025-01-24 20:51:50|109364|109314|109359.5|109309.5|109364|109314|109359.5|109309.5|8
1737751920000|2025-01-24 20:52:00|109363.5|109313.5|109359.5|109309.5|109363.5|109313.5|109359.5|109309.5|2
1737751930000|2025-01-24 20:52:10|109363.5|109313.5|109364.2|109314.2|109364.2|109314.2|109363.5|109313.5|2
1737751950000|2025-01-24 20:52:30|109365.4|109315.4|109360|109310|109366.2|109316.2|109359.5|109309.5|6
1737751970000|2025-01-24 20:52:50|109359.5|109309.5|109359.5|109309.5|109359.5|109309.5|109359.5|109309.5|1
1737751980000|2025-01-24 20:53:00|109360.5|109310.5|109361.5|109311.5|109361.5|109311.5|109360.5|109310.5|4
1737751990000|2025-01-24 20:53:10|109360.5|109310.5|109361.8|109311.8|109361.8|109311.8|109360.5|109310.5|4
1737752000000|2025-01-24 20:53:20|109363|109313|109362.5|109312.5|109365.2|109315.2|109360.7|109310.7|4
1737752010000|2025-01-24 20:53:30|109361.3|109311.3|109358.9|109308.9|109361.3|109311.3|109358.9|109308.9|2
1737752020000|2025-01-24 20:53:40|109357.7|109307.7|109346.8|109296.8|109357.7|109307.7|109346.8|109296.8|8
1737752030000|2025-01-24 20:53:50|109347.8|109297.8|109347.3|109297.3|109350.3|109300.3|109347.3|109297.3|3
1737752040000|2025-01-24 20:54:00|109348.8|109298.8|109349.6|109299.6|109351.6|109301.6|109348.8|109298.8|6
1737752050000|2025-01-24 20:54:10|109350.7|109300.7|109347.9|109297.9|109359.1|109309.1|109347.9|109297.9|9
1737752060000|2025-01-24 20:54:20|109346.9|109296.9|109344.1|109294.1|109346.9|109296.9|109344.1|109294.1|3
1737752070000|2025-01-24 20:54:30|109345.3|109295.3|109340.2|109290.2|109347.9|109297.9|109333.7|109283.7|10
1737752080000|2025-01-24 20:54:40|109338.9|109288.9|109339.7|109289.7|109339.7|109289.7|109338.9|109288.9|2
1737752090000|2025-01-24 20:54:50|109342|109292|109341|109291|109343.8|109293.8|109341|109291|8
1737752100000|2025-01-24 20:55:00|109345|109295|109339.1|109289.1|109345|109295|109338.9|109288.9|20
1737752110000|2025-01-24 20:55:10|109340.6|109290.6|109323|109273|109340.6|109290.6|109319|109269|35
1737752120000|2025-01-24 20:55:20|109321.1|109271.1|109304.8|109254.8|109323|109273|109303.1|109253.1|46
1737752130000|2025-01-24 20:55:30|109306.6|109256.6|109301.4|109251.4|109307.2|109257.2|109300.4|109250.4|11
1737752140000|2025-01-24 20:55:40|109302.5|109252.5|109306.5|109256.5|109306.5|109256.5|109299.7|109249.7|10
1737752150000|2025-01-24 20:55:50|109307.6|109257.6|109307.4|109257.4|109307.9|109257.9|109301|109251|14
1737752160000|2025-01-24 20:56:00|109307.9|109257.9|109307.8|109257.8|109309.2|109259.2|109305|109255|7
1737752170000|2025-01-24 20:56:10|109299.2|109249.2|109309.7|109259.7|109310.9|109260.9|109295.7|109245.7|49
1737752180000|2025-01-24 20:56:20|109309.4|109259.4|109314.8|109264.8|109315.4|109265.4|109304.4|109254.4|57
1737752190000|2025-01-24 20:56:30|109315.3|109265.3|109313.6|109263.6|109317.7|109267.7|109306.4|109256.4|69
1737752200000|2025-01-24 20:56:40|109314.4|109264.4|109307.9|109257.9|109321.2|109271.2|109307.4|109257.4|58
1737752210000|2025-01-24 20:56:50|109307.1|109257.1|109301.9|109251.9|109309.9|109259.9|109299|109249|56
1737752220000|2025-01-24 20:57:00|109300.7|109250.7|109298.6|109248.6|109302.7|109252.7|109297.5|109247.5|21
1737752230000|2025-01-24 20:57:10|109299.8|109249.8|109296.8|109246.8|109299.8|109249.8|109292.5|109242.5|13
1737752240000|2025-01-24 20:57:20|109297.5|109247.5|109292.3|109242.3|109297.5|109247.5|109291.1|109241.1|16
1737752250000|2025-01-24 20:57:30|109287.5|109237.5|109282.5|109232.5|109287.6|109237.6|109279.4|109229.4|10
1737752260000|2025-01-24 20:57:40|109284.1|109234.1|109294.1|109244.1|109297.4|109247.4|109284.1|109234.1|21
1737752270000|2025-01-24 20:57:50|109292.9|109242.9|109289.4|109239.4|109297.5|109247.5|109288|109238|65
1737752280000|2025-01-24 20:58:00|109290.9|109240.9|109285.2|109235.2|109291.9|109241.9|109284.1|109234.1|68
1737752290000|2025-01-24 20:58:10|109290.7|109240.7|109290.3|109240.3|109290.7|109240.7|109282.2|109232.2|27
1737752300000|2025-01-24 20:58:20|109287.2|109237.2|109284.5|109234.5|109290|109240|109282.7|109232.7|11
1737752310000|2025-01-24 20:58:30|109283.2|109233.2|109282.5|109232.5|109286.3|109236.3|109280.2|109230.2|20
1737752320000|2025-01-24 20:58:40|109283.7|109233.7|109287.4|109237.4|109287.6|109237.6|109282.5|109232.5|5
1737752330000|2025-01-24 20:58:50|109286.9|109236.9|109286.5|109236.5|109288|109238|109282|109232|17
1737752340000|2025-01-24 20:59:00|109285|109235|109279.2|109229.2|109286.5|109236.5|109279.2|109229.2|17
1737752350000|2025-01-24 20:59:10|109280.5|109230.5|109282.5|109232.5|109286.4|109236.4|109280.1|109230.1|22
1737752360000|2025-01-24 20:59:20|109281.4|109231.4|109276.9|109226.9|109285.8|109235.8|109274.9|109224.9|42
1737752370000|2025-01-24 20:59:30|109280.4|109230.4|109279.3|109229.3|109281.7|109231.7|109274.1|109224.1|43
1737752380000|2025-01-24 20:59:40|109280.6|109230.6|109285.3|109235.3|109286.3|109236.3|109280.6|109230.6|11
1737752390000|2025-01-24 20:59:50|109286.8|109236.8|109291.2|109241.2|109295.9|109245.9|109283.8|109233.8|21
1737752400000|2025-01-24 21:00:00|109288.9|109238.9|109294.6|109244.6|109299.6|109249.6|109288.9|109238.9|25
1737752410000|2025-01-24 21:00:10|109297.6|109247.6|109290.6|109240.6|109297.6|109247.6|109284.8|109234.8|27
1737752420000|2025-01-24 21:00:20|109287.3|109237.3|109287.8|109237.8|109292.2|109242.2|109282.5|109232.5|31
1737752430000|2025-01-24 21:00:30|109289.4|109239.4|109287.3|109237.3|109289.4|109239.4|109285.6|109235.6|10
1737752440000|2025-01-24 21:00:40|109285.6|109235.6|109294.1|109244.1|109294.1|109244.1|109285.6|109235.6|28
1737752450000|2025-01-24 21:00:50|109294.9|109244.9|109285.4|109235.4|109297.1|109247.1|109285.4|109235.4|13
1737752460000|2025-01-24 21:01:00|109284.2|109234.2|109284.9|109234.9|109288.9|109238.9|109283|109233|17
1737752470000|2025-01-24 21:01:10|109283.4|109233.4|109284.9|109234.9|109287.4|109237.4|109283.4|109233.4|5
1737752480000|2025-01-24 21:01:20|109283.1|109233.1|109283|109233|109283.1|109233.1|109282|109232|3
1737752490000|2025-01-24 21:01:30|109278.7|109228.7|109281.2|109231.2|109282|109232|109276.7|109226.7|5
1737752500000|2025-01-24 21:01:40|109281.3|109231.3|109281.3|109231.3|109281.3|109231.3|109281.3|109231.3|1
1737752510000|2025-01-24 21:01:50|109280.2|109230.2|109280.2|109230.2|109280.2|109230.2|109275.6|109225.6|3
1737752530000|2025-01-24 21:02:10|109281.2|109231.2|109281.2|109231.2|109281.2|109231.2|109279.7|109229.7|5
1737752540000|2025-01-24 21:02:20|109280.1|109230.1|109278.9|109228.9|109280.3|109230.3|109278.9|109228.9|3
1737752550000|2025-01-24 21:02:30|109272.7|109222.7|109277.9|109227.9|109277.9|109227.9|109272.4|109222.4|7
1737752560000|2025-01-24 21:02:40|109273.2|109223.2|109276.5|109226.5|109276.5|109226.5|109270.3|109220.3|6
1737752570000|2025-01-24 21:02:50|109278.5|109228.5|109281.7|109231.7|109281.7|109231.7|109278.3|109228.3|4
1737752580000|2025-01-24 21:03:00|109283.3|109233.3|109283.3|109233.3|109283.3|109233.3|109283.3|109233.3|1
1737752590000|2025-01-24 21:03:10|109281.9|109231.9|109281.9|109231.9|109281.9|109231.9|109281.9|109231.9|1
1737752610000|2025-01-24 21:03:30|109283.8|109233.8|109298.6|109248.6|109298.6|109248.6|109283.8|109233.8|10
1737752630000|2025-01-24 21:03:50|109292.9|109242.9|109288.4|109238.4|109292.9|109242.9|109285.9|109235.9|7
1737752640000|2025-01-24 21:04:00|109289.2|109239.2|109281.6|109231.6|109289.2|109239.2|109281.6|109231.6|5
1737752670000|2025-01-24 21:04:30|109284.1|109234.1|109284.1|109234.1|109284.1|109234.1|109284.1|109234.1|1
1737752680000|2025-01-24 21:04:40|109284.9|109234.9|109284.9|109234.9|109284.9|109234.9|109284.9|109234.9|1
1737752690000|2025-01-24 21:04:50|109283.4|109233.4|109282.2|109232.2|109283.4|109233.4|109282.2|109232.2|3
1737752700000|2025-01-24 21:05:00|109286.7|109236.7|109289|109239|109289|109239|109285.2|109235.2|4
1737752710000|2025-01-24 21:05:10|109288.2|109238.2|109291.7|109241.7|109293.2|109243.2|109288.2|109238.2|4
1737752720000|2025-01-24 21:05:20|109292.9|109242.9|109292.2|109242.2|109292.9|109242.9|109292.2|109242.2|2
1737752750000|2025-01-24 21:05:50|109289.9|109239.9|109283.4|109233.4|109289.9|109239.9|109282.2|109232.2|3
1737752760000|2025-01-24 21:06:00|109283|109233|109281.4|109231.4|109283|109233|109280.9|109230.9|3
1737752770000|2025-01-24 21:06:10|109282.7|109232.7|109282.7|109232.7|109282.7|109232.7|109282.7|109232.7|1
1737752780000|2025-01-24 21:06:20|109281.9|109231.9|109281.9|109231.9|109281.9|109231.9|109281.9|109231.9|1
1737752800000|2025-01-24 21:06:40|109284|109234|109284|109234|109284|109234|109284|109234|1
1737752810000|2025-01-24 21:06:50|109284.7|109234.7|109283.8|109233.8|109284.7|109234.7|109283.8|109233.8|3
1737752820000|2025-01-24 21:07:00|109281.8|109231.8|109281.8|109231.8|109281.8|109231.8|109281.8|109231.8|1
1737752840000|2025-01-24 21:07:20|109275.4|109225.4|109275.4|109225.4|109275.4|109225.4|109275.4|109225.4|1
1737752850000|2025-01-24 21:07:30|109273.8|109223.8|109273.8|109223.8|109273.8|109223.8|109273.8|109223.8|1
1737752860000|2025-01-24 21:07:40|109278.8|109228.8|109274.7|109224.7|109282.3|109232.3|109273.8|109223.8|9
1737752870000|2025-01-24 21:07:50|109281.2|109231.2|109277.2|109227.2|109281.2|109231.2|109275|109225|7
1737752880000|2025-01-24 21:08:00|109281.2|109231.2|109279.1|109229.1|109282.4|109232.4|109277.4|109227.4|14
1737752890000|2025-01-24 21:08:10|109278.9|109228.9|109282.1|109232.1|109282.1|109232.1|109278.9|109228.9|12
1737752900000|2025-01-24 21:08:20|109278.9|109228.9|109282.1|109232.1|109282.1|109232.1|109278.9|109228.9|2
1737752910000|2025-01-24 21:08:30|109284.8|109234.8|109282.8|109232.8|109284.8|109234.8|109278.7|109228.7|5
1737752920000|2025-01-24 21:08:40|109279.5|109229.5|109282.8|109232.8|109282.8|109232.8|109279.5|109229.5|4
1737752930000|2025-01-24 21:08:50|109278.3|109228.3|109278.8|109228.8|109282.5|109232.5|109275.8|109225.8|4
1737752940000|2025-01-24 21:09:00|109282.5|109232.5|109278.5|109228.5|109282.5|109232.5|109276.1|109226.1|9
1737752950000|2025-01-24 21:09:10|109281.8|109231.8|109278.8|109228.8|109282.3|109232.3|109278.3|109228.3|10
1737752960000|2025-01-24 21:09:20|109281.8|109231.8|109279.1|109229.1|109282.5|109232.5|109278.8|109228.8|14
1737752970000|2025-01-24 21:09:30|109279.2|109229.2|109279.2|109229.2|109282.5|109232.5|109279.2|109229.2|7
1737752980000|2025-01-24 21:09:40|109282.5|109232.5|109282.5|109232.5|109282.5|109232.5|109279.2|109229.2|15
1737752990000|2025-01-24 21:09:50|109279.2|109229.2|109282.5|109232.5|109282.5|109232.5|109279.2|109229.2|4
1737753010000|2025-01-24 21:10:10|109284.8|109234.8|109283.6|109233.6|109290.3|109240.3|109283.6|109233.6|7
1737753020000|2025-01-24 21:10:20|109288.5|109238.5|109289|109239|109290.4|109240.4|109280.5|109230.5|14
1737753030000|2025-01-24 21:10:30|109286.5|109236.5|109271.8|109221.8|109286.5|109236.5|109268|109218|10
1737753040000|2025-01-24 21:10:40|109273.3|109223.3|109273.3|109223.3|109273.3|109223.3|109269.6|109219.6|11
1737753050000|2025-01-24 21:10:50|109269.8|109219.8|109270.9|109220.9|109276.2|109226.2|109266.7|109216.7|10
1737753060000|2025-01-24 21:11:00|109274.1|109224.1|109274.6|109224.6|109274.6|109224.6|109270.6|109220.6|7
1737753070000|2025-01-24 21:11:10|109270.6|109220.6|109274.6|109224.6|109274.6|109224.6|109270.6|109220.6|8
1737753080000|2025-01-24 21:11:20|109271.3|109221.3|109274.9|109224.9|109274.9|109224.9|109271.1|109221.1|6
1737753090000|2025-01-24 21:11:30|109271.3|109221.3|109274.9|109224.9|109274.9|109224.9|109271.3|109221.3|6
1737753100000|2025-01-24 21:11:40|109271.1|109221.1|109274|109224|109277.5|109227.5|109271.1|109221.1|15
1737753110000|2025-01-24 21:11:50|109277.2|109227.2|109277.5|109227.5|109277.5|109227.5|109273.7|109223.7|3
1737753120000|2025-01-24 21:12:00|109273.7|109223.7|109275.2|109225.2|109277.4|109227.4|109267.9|109217.9|8
1737753130000|2025-01-24 21:12:10|109275.9|109225.9|109271.2|109221.2|109275.9|109225.9|109265.9|109215.9|6
1737753140000|2025-01-24 21:12:20|109276.7|109226.7|109277.2|109227.2|109277.2|109227.2|109268.4|109218.4|11
1737753150000|2025-01-24 21:12:30|109276.5|109226.5|109276.5|109226.5|109276.5|109226.5|109276.5|109226.5|1
1737753160000|2025-01-24 21:12:40|109277.2|109227.2|109278|109228|109278|109228|109274.2|109224.2|11
1737753180000|2025-01-24 21:13:00|109274.7|109224.7|109278|109228|109280.7|109230.7|109274.7|109224.7|15
1737753190000|2025-01-24 21:13:10|109278.8|109228.8|109280.6|109230.6|109283.9|109233.9|109278.8|109228.8|4
1737753200000|2025-01-24 21:13:20|109278.9|109228.9|109279.6|109229.6|109281.7|109231.7|109278.9|109228.9|3
1737753210000|2025-01-24 21:13:30|109281.7|109231.7|109290.2|109240.2|109294.1|109244.1|109281.7|109231.7|9
1737753220000|2025-01-24 21:13:40|109292|109242|109292|109242|109297.5|109247.5|109291|109241|11
1737753230000|2025-01-24 21:13:50|109292.2|109242.2|109289.9|109239.9|109297.4|109247.4|109289.7|109239.7|12
1737753240000|2025-01-24 21:14:00|109292.7|109242.7|109290.7|109240.7|109294.8|109244.8|109283.2|109233.2|11
1737753250000|2025-01-24 21:14:10|109295.9|109245.9|109289.7|109239.7|109295.9|109245.9|109289.7|109239.7|4
1737753260000|2025-01-24 21:14:20|109292.7|109242.7|109287.4|109237.4|109292.7|109242.7|109285.7|109235.7|7
1737753270000|2025-01-24 21:14:30|109282.3|109232.3|109283.4|109233.4|109289|109239|109282.3|109232.3|8
1737753280000|2025-01-24 21:14:40|109287.6|109237.6|109284.7|109234.7|109287.6|109237.6|109283.6|109233.6|5
1737753290000|2025-01-24 21:14:50|109279.2|109229.2|109284.2|109234.2|109284.2|109234.2|109279.2|109229.2|2
1737753300000|2025-01-24 21:15:00|109280|109230|109277|109227|109280|109230|109277|109227|12
1737753310000|2025-01-24 21:15:10|109278|109228|109278|109228|109278|109228|109277|109227|5
1737753320000|2025-01-24 21:15:20|109277|109227|109276|109226|109282|109232|109275|109225|12
1737753330000|2025-01-24 21:15:30|109275|109225|109275|109225|109276|109226|109275|109225|4
1737753340000|2025-01-24 21:15:40|109276|109226|109275|109225|109276|109226|109275|109225|3
1737753350000|2025-01-24 21:15:50|109277|109227|109278|109228|109278|109228|109276|109226|13
1737753360000|2025-01-24 21:16:00|109276|109226|109277|109227|109278|109228|109276|109226|9
1737753370000|2025-01-24 21:16:10|109278|109228|109277|109227|109279|109229|109277|109227|7
1737753380000|2025-01-24 21:16:20|109279|109229|109282|109232|109282|109232|109277|109227|13
1737753390000|2025-01-24 21:16:30|109282|109232|109280|109230|109282|109232|109280|109230|9
1737753400000|2025-01-24 21:16:40|109282|109232|109280|109230|109282|109232|109280|109230|13
1737753410000|2025-01-24 21:16:50|109282|109232|109278|109228|109282|109232|109278|109228|9
1737753420000|2025-01-24 21:17:00|109281|109231|109280|109230|109281|109231|109277|109227|8
1737753430000|2025-01-24 21:17:10|109280|109230|109280|109230|109282|109232|109280|109230|7
1737753440000|2025-01-24 21:17:20|109282|109232|109280|109230|109282|109232|109280|109230|2
1737753450000|2025-01-24 21:17:30|109282|109232|109280|109230|109282|109232|109280|109230|6
1737753460000|2025-01-24 21:17:40|109282|109232|109281|109231|109282|109232|109279|109229|9
1737753470000|2025-01-24 21:17:50|109279|109229|109279|109229|109281|109231|109279|109229|8
1737753480000|2025-01-24 21:18:00|109280|109230|109291|109241|109293|109243|109280|109230|13
1737753490000|2025-01-24 21:18:10|109296|109246|109298|109248|109299|109249|109296|109246|8
1737753500000|2025-01-24 21:18:20|109297|109247|109294|109244|109299|109249|109294|109244|12
1737753510000|2025-01-24 21:18:30|109294|109244|109292|109242|109294|109244|109291|109241|8
1737753520000|2025-01-24 21:18:40|109291|109241|109292|109242|109292|109242|109291|109241|2
1737753530000|2025-01-24 21:18:50|109291|109241|109286|109236|109291|109241|109286|109236|5
1737753540000|2025-01-24 21:19:00|109287|109237|109292|109242|109292|109242|109287|109237|9
1737753550000|2025-01-24 21:19:10|109290|109240|109291|109241|109292|109242|109290|109240|5
1737753560000|2025-01-24 21:19:20|109290|109240|109289|109239|109291|109241|109289|109239|10
1737753570000|2025-01-24 21:19:30|109290|109240|109290|109240|109290|109240|109288|109238|6
1737753580000|2025-01-24 21:19:40|109290|109240|109290|109240|109290|109240|109290|109240|1
1737753590000|2025-01-24 21:19:50|109289|109239|109289|109239|109289|109239|109289|109239|1
1737753600000|2025-01-24 21:20:00|109290|109240|109290|109240|109290|109240|109290|109240|1
1737753610000|2025-01-24 21:20:10|109290|109240|109289|109239|109290|109240|109289|109239|4
1737753620000|2025-01-24 21:20:20|109290|109240|109289|109239|109290|109240|109289|109239|2
1737753630000|2025-01-24 21:20:30|109289|109239|109288|109238|109290|109240|109288|109238|14
1737753640000|2025-01-24 21:20:40|109289|109239|109290|109240|109290|109240|109289|109239|16
1737753650000|2025-01-24 21:20:50|109290|109240|109288|109238|109290|109240|109288|109238|10
1737753660000|2025-01-24 21:21:00|109289|109239|109291|109241|109292|109242|109288|109238|19
1737753670000|2025-01-24 21:21:10|109291|109241|109291|109241|109291|109241|109291|109241|5
1737753680000|2025-01-24 21:21:20|109292|109242|109293|109243|109294|109244|109290|109240|10
1737753690000|2025-01-24 21:21:30|109293|109243|109291|109241|109293|109243|109291|109241|11
1737753700000|2025-01-24 21:21:40|109291|109241|109291|109241|109292|109242|109291|109241|5
1737753710000|2025-01-24 21:21:50|109291|109241|109288|109238|109291|109241|109288|109238|7
1737753720000|2025-01-24 21:22:00|109292|109242|109289|109239|109292|109242|109287|109237|8
1737753730000|2025-01-24 21:22:10|109289|109239|109290|109240|109290|109240|109289|109239|6
1737753740000|2025-01-24 21:22:20|109289|109239|109289|109239|109291|109241|109288|109238|14
1737753750000|2025-01-24 21:22:30|109289|109239|109290|109240|109290|109240|109289|109239|4
1737753760000|2025-01-24 21:22:40|109290|109240|109289|109239|109290|109240|109289|109239|3
1737753770000|2025-01-24 21:22:50|109290|109240|109290|109240|109290|109240|109289|109239|10
1737753780000|2025-01-24 21:23:00|109289|109239|109290|109240|109290|109240|109288|109238|12
1737753790000|2025-01-24 21:23:10|109289|109239|109290|109240|109291|109241|109288|109238|13
1737753800000|2025-01-24 21:23:20|109290|109240|109290|109240|109290|109240|109290|109240|2
1737753820000|2025-01-24 21:23:40|109290|109240|109290|109240|109290|109240|109290|109240|2
1737753860000|2025-01-24 21:24:20|109290|109240|109290|109240|109290|109240|109290|109240|1
1737753870000|2025-01-24 21:24:30|109291|109241|109291|109241|109293|109243|109291|109241|4
1737753880000|2025-01-24 21:24:40|109293|109243|109291|109241|109293|109243|109291|109241|4
1737753890000|2025-01-24 21:24:50|109291|109241|109291|109241|109291|109241|109291|109241|2
1737753900000|2025-01-24 21:25:00|109293|109243|109292|109242|109293|109243|109291|109241|3
1737753910000|2025-01-24 21:25:10|109292|109242|109292|109242|109292|109242|109292|109242|1
1737753920000|2025-01-24 21:25:20|109300|109250|109305|109255|109306|109256|109300|109250|9
1737753930000|2025-01-24 21:25:30|109305|109255|109306|109256|109306|109256|109305|109255|5
1737753940000|2025-01-24 21:25:40|109305|109255|109305|109255|109306|109256|109305|109255|6
1737753950000|2025-01-24 21:25:50|109304|109254|109301|109251|109304|109254|109300|109250|9
1737753960000|2025-01-24 21:26:00|109301|109251|109300|109250|109301|109251|109300|109250|2
1737753970000|2025-01-24 21:26:10|109299|109249|109303|109253|109303|109253|109299|109249|16
1737753980000|2025-01-24 21:26:20|109302|109252|109302|109252|109304|109254|109302|109252|17
1737753990000|2025-01-24 21:26:30|109303|109253|109303|109253|109304|109254|109303|109253|6
1737754000000|2025-01-24 21:26:40|109303|109253|109312|109262|109312|109262|109302|109252|11
1737754010000|2025-01-24 21:26:50|109312|109262|109310|109260|109314|109264|109310|109260|12
1737754020000|2025-01-24 21:27:00|109311|109261|109311|109261|109312|109262|109310|109260|9
1737754030000|2025-01-24 21:27:10|109312|109262|109312|109262|109312|109262|109310|109260|4
1737754040000|2025-01-24 21:27:20|109310|109260|109311|109261|109312|109262|109310|109260|6
1737754050000|2025-01-24 21:27:30|109311|109261|109311|109261|109312|109262|109311|109261|5
1737754060000|2025-01-24 21:27:40|109310|109260|109311|109261|109312|109262|109310|109260|4
1737754070000|2025-01-24 21:27:50|109312|109262|109312|109262|109312|109262|109310|109260|5
1737754080000|2025-01-24 21:28:00|109311|109261|109312|109262|109312|109262|109311|109261|7
1737754090000|2025-01-24 21:28:10|109311|109261|109312|109262|109312|109262|109311|109261|2
1737754110000|2025-01-24 21:28:30|109313|109263|109314|109264|109314|109264|109312|109262|4
1737754120000|2025-01-24 21:28:40|109312|109262|109311|109261|109314|109264|109311|109261|9
1737754130000|2025-01-24 21:28:50|109311|109261|109308|109258|109312|109262|109307|109257|13
1737754140000|2025-01-24 21:29:00|109309|109259|109315|109265|109316|109266|109309|109259|19
1737754150000|2025-01-24 21:29:10|109316|109266|109309|109259|109316|109266|109308|109258|17
1737754160000|2025-01-24 21:29:20|109310|109260|109307|109257|109310|109260|109304|109254|15
1737754170000|2025-01-24 21:29:30|109308|109258|109308|109258|109309|109259|109308|109258|4
1737754180000|2025-01-24 21:29:40|109309|109259|109305|109255|109309|109259|109305|109255|10
1737754190000|2025-01-24 21:29:50|109306|109256|109308|109258|109308|109258|109306|109256|7
1737754200000|2025-01-24 21:30:00|109303.3|109253.3|109306.4|109256.4|109306.4|109256.4|109303.3|109253.3|2
1737754210000|2025-01-24 21:30:10|109305.1|109255.1|109298.4|109248.4|109305.1|109255.1|109296.5|109246.5|3
1737754220000|2025-01-24 21:30:20|109303.5|109253.5|109303.5|109253.5|109303.5|109253.5|109303.5|109253.5|1
1737754230000|2025-01-24 21:30:30|109298.4|109248.4|109298.4|109248.4|109298.4|109248.4|109298.4|109248.4|1
1737754240000|2025-01-24 21:30:40|109300.2|109250.2|109308.9|109258.9|109328.1|109260.8|109300.2|109234.9|5
1737754260000|2025-01-24 21:31:00|109312.7|109262.7|109310.6|109260.6|109313.6|109263.6|109310.6|109260.6|4
1737754270000|2025-01-24 21:31:10|109304.7|109254.7|109304.7|109254.7|109304.7|109254.7|109304.7|109254.7|1
1737754280000|2025-01-24 21:31:20|109306.6|109256.6|109306.4|109256.4|109306.6|109256.6|109304.6|109254.6|3
1737754290000|2025-01-24 21:31:30|109311.9|109261.9|109311.9|109261.9|109311.9|109261.9|109311.9|109261.9|1
1737754310000|2025-01-24 21:31:50|109313.2|109263.2|109306.9|109256.9|109313.2|109263.2|109306.9|109256.9|2
1737754330000|2025-01-24 21:32:10|109304.8|109254.8|109304.8|109254.8|109304.8|109254.8|109304.8|109254.8|1
1737754350000|2025-01-24 21:32:30|109300|109250|109296.4|109246.4|109301.6|109251.6|109296.4|109246.4|3
1737754360000|2025-01-24 21:32:40|109321.5|109227.8|109321.5|109227.8|109321.5|109227.8|109321.5|109227.8|1
1737754380000|2025-01-24 21:33:00|109298.4|109248.4|109296.7|109246.7|109298.4|109248.4|109291.6|109241.6|9
1737754390000|2025-01-24 21:33:10|109299.6|109249.6|109295.3|109245.3|109301.4|109251.4|109295.3|109245.3|5
1737754400000|2025-01-24 21:33:20|109298.6|109248.6|109298.5|109248.5|109300.6|109250.6|109296.1|109246.1|6
1737754410000|2025-01-24 21:33:30|109298.1|109248.1|109298.1|109248.1|109298.1|109248.1|109298.1|109248.1|1
1737754420000|2025-01-24 21:33:40|109301.1|109251.1|109304|109254|109305.4|109255.4|109301.1|109251.1|4
1737754440000|2025-01-24 21:34:00|109305.4|109255.4|109303.9|109253.9|109305.4|109255.4|109303.9|109253.9|2
1737754450000|2025-01-24 21:34:10|109302.4|109252.4|109299.2|109249.2|109302.4|109252.4|109299.2|109249.2|2
1737754460000|2025-01-24 21:34:20|109300.9|109250.9|109300.2|109250.2|109300.9|109250.9|109298.7|109248.7|3
1737754470000|2025-01-24 21:34:30|109298.7|109248.7|109300.7|109250.7|109301.5|109251.5|109298.7|109248.7|3
1737754480000|2025-01-24 21:34:40|109297.5|109247.5|109297.5|109247.5|109297.5|109247.5|109297.5|109247.5|1
1737754490000|2025-01-24 21:34:50|109297.4|109247.4|109298.3|109248.3|109299.7|109249.7|109297.2|109247.2|10
1737754500000|2025-01-24 21:35:00|109302.5|109252.5|109298.9|109248.9|109306.5|109256.5|109295.1|109245.1|13
1737754510000|2025-01-24 21:35:10|109297.5|109247.5|109298|109248|109299.4|109249.4|109294.7|109244.7|15
1737754540000|2025-01-24 21:35:40|109296.6|109246.6|109296.6|109246.6|109298.3|109248.3|109296.6|109246.6|5
1737754550000|2025-01-24 21:35:50|109295|109245|109293|109243|109295|109245|109293|109243|2
1737754560000|2025-01-24 21:36:00|109294.7|109244.7|109295.7|109245.7|109295.7|109245.7|109293.7|109243.7|4
1737754580000|2025-01-24 21:36:20|109297.1|109247.1|109296.9|109246.9|109299.9|109249.9|109296.9|109246.9|5
1737754590000|2025-01-24 21:36:30|109299.2|109249.2|109301.9|109251.9|109301.9|109251.9|109299.2|109249.2|3
1737754600000|2025-01-24 21:36:40|109303.3|109253.3|109300.6|109250.6|109304.9|109254.9|109299.1|109249.1|14
1737754610000|2025-01-24 21:36:50|109303.1|109253.1|109302.3|109252.3|109309.8|109259.8|109302.3|109252.3|15
1737754620000|2025-01-24 21:37:00|109303.7|109253.7|109306.8|109256.8|109306.8|109256.8|109303.7|109253.7|3
1737754630000|2025-01-24 21:37:10|109309.7|109259.7|109308.5|109258.5|109309.7|109259.7|109308.5|109258.5|2
1737754640000|2025-01-24 21:37:20|109306.1|109256.1|109306|109256|109306.1|109256.1|109304.5|109254.5|3
1737754670000|2025-01-24 21:37:50|109304.4|109254.4|109300.4|109250.4|109306.2|109256.2|109300.4|109250.4|6
1737754690000|2025-01-24 21:38:10|109298.2|109248.2|109293.5|109243.5|109298.2|109248.2|109293.5|109243.5|12
1737754700000|2025-01-24 21:38:20|109296.5|109246.5|109298.4|109248.4|109298.4|109248.4|109295|109245|3
1737754730000|2025-01-24 21:38:50|109300.2|109250.2|109299.6|109249.6|109304.6|109254.6|109299.6|109249.6|6
1737754750000|2025-01-24 21:39:10|109302.9|109252.9|109304.9|109254.9|109304.9|109254.9|109302.9|109252.9|5
1737754760000|2025-01-24 21:39:20|109303.5|109253.5|109296.8|109246.8|109303.5|109253.5|109295.9|109245.9|6
1737754770000|2025-01-24 21:39:30|109295.4|109245.4|109291.9|109241.9|109295.4|109245.4|109290.4|109240.4|7
1737754780000|2025-01-24 21:39:40|109292.4|109242.4|109287.9|109237.9|109294.9|109244.9|109286.8|109236.8|7
1737754790000|2025-01-24 21:39:50|109288.1|109238.1|109292.7|109242.7|109294.3|109244.3|109287.1|109237.1|12
1737754810000|2025-01-24 21:40:10|109290.9|109240.9|109291.8|109241.8|109291.9|109241.9|109288.9|109238.9|6
1737754820000|2025-01-24 21:40:20|109291.7|109241.7|109288.4|109238.4|109291.7|109241.7|109288.4|109238.4|3
1737754830000|2025-01-24 21:40:30|109290.8|109240.8|109294.2|109244.2|109296.1|109246.1|109290|109240|7
1737754850000|2025-01-24 21:40:50|109292.8|109242.8|109287.7|109237.7|109292.8|109242.8|109287.7|109237.7|4
1737754880000|2025-01-24 21:41:20|109291|109241|109289.2|109239.2|109291|109241|109289.2|109239.2|3
1737754900000|2025-01-24 21:41:40|109295.9|109245.9|109294.1|109244.1|109295.9|109245.9|109294.1|109244.1|2
1737754910000|2025-01-24 21:41:50|109292.9|109242.9|109288.2|109238.2|109292.9|109242.9|109288.2|109238.2|3
1737754930000|2025-01-24 21:42:10|109287.7|109237.7|109290.5|109240.5|109290.5|109240.5|109287.7|109237.7|2
1737754940000|2025-01-24 21:42:20|109295.7|109245.7|109295.7|109245.7|109295.7|109245.7|109295.7|109245.7|1
1737754950000|2025-01-24 21:42:30|109292.5|109242.5|109294.6|109244.6|109298.3|109248.3|109292.5|109242.5|7
1737754960000|2025-01-24 21:42:40|109293|109243|109297.8|109247.8|109315.5|109248.3|109293|109222.4|7
1737754970000|2025-01-24 21:42:50|109291.9|109241.9|109294.1|109244.1|109294.1|109244.1|109291.9|109241.9|2
1737754980000|2025-01-24 21:43:00|109292.4|109242.4|109315.3|109222.3|109317|109247.7|109291.1|109222.3|8
1737754990000|2025-01-24 21:43:10|109317.8|109224.5|109315.2|109222.2|109317.8|109224.5|109315.1|109222.1|6
1737755020000|2025-01-24 21:43:40|109316.9|109223.7|109292.9|109242.9|109316.9|109243.3|109292.9|109223.7|3
1737755040000|2025-01-24 21:44:00|109293.6|109243.6|109293.7|109243.7|109293.7|109243.7|109293.6|109243.6|2
1737755050000|2025-01-24 21:44:10|109297.4|109247.4|109297.4|109247.4|109297.4|109247.4|109297.4|109247.4|1
1737755070000|2025-01-24 21:44:30|109299.4|109249.4|109294.3|109244.3|109318.1|109249.4|109294.3|109222.2|5
1737755080000|2025-01-24 21:44:40|109293|109243|109290.3|109240.3|109311|109246.8|109286.7|109212.9|14
1737755090000|2025-01-24 21:44:50|109285.4|109235.4|109283.8|109233.8|109285.4|109235.4|109283.8|109233.8|2
1737755100000|2025-01-24 21:45:00|109285.1|109235.1|109289.5|109239.5|109292.6|109242.6|109285.1|109235.1|6
1737755110000|2025-01-24 21:45:10|109304.2|109207.9|109310.2|109213.8|109310.2|109239.2|109289.2|109207.5|9
1737755120000|2025-01-24 21:45:20|109309.8|109216|109317.4|109218.4|109317.4|109218.4|109309.8|109216|2
1737755130000|2025-01-24 21:45:30|109314.9||109317.4||109317.4||109314.9||2
1737755140000|2025-01-24 21:45:40|109314.9|109210|109317.4|109216|109317.4|109216|109314.9|109210|3
1737755180000|2025-01-24 21:46:20|109292.1|109222.4|109293.7|109243.7|109293.7|109243.7|109292.1|109222.4|3
1737755190000|2025-01-24 21:46:30|109291.9|109241.9|109291.9|109241.9|109291.9|109241.9|109291.9|109241.9|1
1737755200000|2025-01-24 21:46:40|109315.6|109220.7|109291.9|109241.9|109315.6|109241.9|109291.9|109220.7|4
1737755220000|2025-01-24 21:47:00|109315.6|109220.7|109297.9|109247.9|109319.4|109247.9|109295.4|109220.7|4
1737755230000|2025-01-24 21:47:10|109295.4|109245.4|109316.5|109217.6|109316.5|109245.4|109295.4|109215.1|6
1737755240000|2025-01-24 21:47:20|109296.9|109246.9|109297|109247|109322.7|109247.7|109296.9|109221.9|5
1737755260000|2025-01-24 21:47:40|109316.5|109215.2|109316.5|109217.7|109316.5|109217.7|109316.5|109215.2|2
1737755290000|2025-01-24 21:48:10|109316.3|109217.4|109316.3|109217.4|109316.3|109217.4|109316.3|109217.4|1
1737755310000|2025-01-24 21:48:30|109310.6|109215|109291.1|109241.1|109310.6|109241.1|109291.1|109215|3
1737755320000|2025-01-24 21:48:40|109316.3|109221.5|109316.3|109221.5|109316.3|109221.5|109316.3|109221.5|1
1737755330000|2025-01-24 21:48:50|109318.5|109223.6|109295.4|109245.4|109318.5|109245.4|109295.4|109221.2|4
1737755340000|2025-01-24 21:49:00|109294.2|109244.2|109294.2|109244.2|109294.2|109244.2|109294.2|109244.2|1
1737755350000|2025-01-24 21:49:10|109313|109218.6|109308.2|109214.7|109313|109218.6|109308.2|109214.7|2
1737755360000|2025-01-24 21:49:20|109305.3|109212.2|109311.1|109215.4|109311.1|109217.9|109305.3|109212.2|3
1737755370000|2025-01-24 21:49:30|109312.1|109213.2|109312.2|109218.8|109312.2|109218.8|109312.1|109213.2|5
1737755390000|2025-01-24 21:49:50|109289.5|109239.5|109312.2|109218.8|109312.2|109239.5|109289.5|109218.8|2
1737755400000|2025-01-24 21:50:00|109317.3|109216.4|109317.3|109220|109317.3|109220|109317.3|109216.2|3
1737755410000|2025-01-24 21:50:10|109321.3||109321.3||109321.3||109321.3||1
1737755430000|2025-01-24 21:50:30|109321.4|109220.1|109321.4|109220.1|109321.4|109220.1|109321.4|109220.1|1
1737755440000|2025-01-24 21:50:40|109323.4|109222.1|109325.1|109222.1|109325.1|109222.1|109323.4|109222.1|2
1737755450000|2025-01-24 21:50:50|109323.2|109209.2|109325.1|109224.9|109325.1|109224.9|109323.2|109209.2|5
1737755460000|2025-01-24 21:51:00|109330.8||109325.1||109330.8||109325.1||2
1737755470000|2025-01-24 21:51:10|109330.8||109325.1||109330.8||109325.1||10
1737755480000|2025-01-24 21:51:20|109330.8|109209.2|109325.1|109209.2|109330.8|109209.2|109325.1|109209.2|7
1737755490000|2025-01-24 21:51:30|109322.4|109207.1|109313.4|109209.3|109322.4|109209.3|109309.6|109196.2|7
1737755500000|2025-01-24 21:51:40|109311|109206.8|109312.9|109208.7|109312.9|109208.7|109311|109206.8|2
1737755510000|2025-01-24 21:51:50|109306.4|109204.3|109343.4|109227.4|109350.8|109251.4|109298.9|109193.5|8
1737755520000|2025-01-24 21:52:00|109341|109225|109343.4|109227.4|109343.4|109227.4|109341|109225|2
1737755530000|2025-01-24 21:52:10|109341|109225|109329.6|109215.7|109341.4|109225.4|109329.6|109215.7|4
1737755540000|2025-01-24 21:52:20||109223.2||109223.2||109223.2||109223.2|1
1737755560000|2025-01-24 21:52:40|109322.5||109322.5||109322.5||109322.5||1
1737755580000|2025-01-24 21:53:00|109325.3|109220|109325.3|109220|109325.3|109220|109325.3|109220|1
1737755590000|2025-01-24 21:53:10|109322.5|109223.2|109322.7|109223.4|109322.7|109223.4|109322.5|109223.2|2
1737755610000|2025-01-24 21:53:30|109321.6|109225.7|109335|109225.7|109335|109225.7|109321.6|109225.7|2
1737755640000|2025-01-24 21:54:00|109327.5||109327.5||109327.5||109327.5||1
1737755670000|2025-01-24 21:54:30|109326.6|109224.8|109326.6|109224.8|109326.6|109224.8|109326.6|109224.8|1
1737755680000|2025-01-24 21:54:40|109329.5|109221.4|109329.5|109221.4|109329.5|109221.4|109329.5|109221.4|1
1737755690000|2025-01-24 21:54:50|109334.6|109218.6|109334.6|109218.6|109334.6|109218.6|109334.6|109218.6|1
1737755700000|2025-01-24 21:55:00|109328.4|109212.4|109321|109205|109328.4|109212.4|109317.7|109201.7|9
1737755710000|2025-01-24 21:55:10|109323.8|109207.8|109320.7|109204.7|109323.8|109207.8|109320.7|109204.7|4
1737755720000|2025-01-24 21:55:20|109323.2|109207.2|109323.1|109207.1|109323.2|109207.2|109316.5|109200.5|9
1737755730000|2025-01-24 21:55:30|109325.2|109209.2|109323.5|109207.5|109332.6|109216.6|109322.6|109206.6|9
1737755740000|2025-01-24 21:55:40|109324.1|109208.1|109329.9|109213.9|109329.9|109213.9|109323|109207|7
1737755750000|2025-01-24 21:55:50|109328.8|109212.8|109329.5|109213.5|109329.9|109213.9|109327.4|109211.4|6
1737755760000|2025-01-24 21:56:00|109326.9|109210.9|109329.4|109213.4|109332.3|109216.3|109323|109207|21
1737755770000|2025-01-24 21:56:10|109331.5|109215.5|109331.7|109215.7|109331.7|109215.7|109329.1|109213.1|5
1737755780000|2025-01-24 21:56:20|109329.2|109213.2|109333.3|109217.3|109335.6|109219.6|109329.2|109213.2|13
1737755790000|2025-01-24 21:56:30|109331|109215|109334.2|109218.2|109335.4|109219.4|109331|109215|5
1737755800000|2025-01-24 21:56:40|109331.9|109215.9|109334.6|109218.6|109334.6|109218.6|109330.1|109214.1|9
1737755810000|2025-01-24 21:56:50|109332.3|109216.3|109336.8|109220.8|109338.5|109222.5|109332.3|109216.3|9
1737755820000|2025-01-24 21:57:00|109338.6|109222.6|109343.2|109227.2|109343.2|109227.2|109333.6|109217.6|16
1737755830000|2025-01-24 21:57:10|109346.5|109230.5|109347.8|109231.8|109347.8|109231.8|109346.5|109230.5|2
1737755840000|2025-01-24 21:57:20|109345|109229|109345|109229|109347.8|109231.8|109345|109229|3
1737755850000|2025-01-24 21:57:30|109347.8|109231.8|109345|109229|109347.8|109231.8|109345|109229|2
1737755880000|2025-01-24 21:58:00|109343.5|109227.5|109339.2|109223.2|109343.5|109227.5|109332.5|109216.5|4
1737755890000|2025-01-24 21:58:10|109345.3|109229.3|109332.4|109216.4|109345.3|109229.3|109332.4|109216.4|2
1737755900000|2025-01-24 21:58:20|109335.4|109219.4|109335.8|109219.8|109338.5|109222.5|109326.3|109210.3|12
1737755910000|2025-01-24 21:58:30|109340|109224|109342|109226|109355.6|109239.6|109334.9|109218.9|10
1737755920000|2025-01-24 21:58:40|109342.6|109226.6|109341.8|109225.8|109348.3|109232.3|109335.6|109219.6|11
1737755930000|2025-01-24 21:58:50|109341.7|109225.7|109337.2|109221.2|109342.3|109226.3|109330|109214|18
1737925200000|2025-01-26 21:00:00|109462.8|109321.8|109462.8|109321.8|109462.8|109321.8|109462.8|109321.8|1
1737925240000|2025-01-26 21:00:40|109457|109316|109457|109316|109457|109316|109457|109316|1
1737925550000|2025-01-26 21:05:50|109478.6|109337.6|109478.6|109337.6|109478.6|109337.6|109478.6|109337.6|1
1737925610000|2025-01-26 21:06:50|109481.1|109340.1|109481.1|109340.1|109481.1|109340.1|109481.1|109340.1|1
1737925660000|2025-01-26 21:07:40|109486.9|109345.9|109486.9|109345.9|109486.9|109345.9|109486.9|109345.9|1
1737925720000|2025-01-26 21:08:40|109499.8|109358.8|109499.8|109358.8|109499.8|109358.8|109499.8|109358.8|1
1737925770000|2025-01-26 21:09:30|109496.8|109355.8|109496.8|109355.8|109496.8|109355.8|109496.8|109355.8|1
1737925940000|2025-01-26 21:12:20|109500|109359|109500|109359|109500|109359|109500|109359|1
1737926160000|2025-01-26 21:16:00|109491.3|109350.3|109491.3|109350.3|109491.3|109350.3|109491.3|109350.3|1
1737926320000|2025-01-26 21:18:40|109497.5|109356.5|109497.5|109356.5|109497.5|109356.5|109497.5|109356.5|1
1737926490000|2025-01-26 21:21:30|109496.4|109355.4|109496.4|109355.4|109496.4|109355.4|109496.4|109355.4|1
1737926760000|2025-01-26 21:26:00|109498.9|109357.9|109498.9|109357.9|109498.9|109357.9|109498.9|109357.9|1
1737926820000|2025-01-26 21:27:00|109500|109359|109500|109359|109500|109359|109500|109359|1
1737926870000|2025-01-26 21:27:50|109499|109358|109499|109358|109499|109358|109499|109358|1
1737927090000|2025-01-26 21:31:30|109496.3|109355.3|109496.3|109355.3|109496.3|109355.3|109496.3|109355.3|1
1737927310000|2025-01-26 21:35:10|109499|109358|109499|109358|109499|109358|109499|109358|1
1737927480000|2025-01-26 21:38:00|109495.7|109354.7|109495.7|109354.7|109495.7|109354.7|109495.7|109354.7|1
1737927590000|2025-01-26 21:39:50|109490.3|109349.3|109490.3|109349.3|109490.3|109349.3|109490.3|109349.3|1
1737927700000|2025-01-26 21:41:40|109488.4|109347.4|109488.4|109347.4|109488.4|109347.4|109488.4|109347.4|1
1737927920000|2025-01-26 21:45:20|109498.9|109357.9|109498.9|109357.9|109498.9|109357.9|109498.9|109357.9|1
1737928020000|2025-01-26 21:47:00|109504.1|109363.1|109504.1|109363.1|109504.1|109363.1|109504.1|109363.1|1
1737928060000|2025-01-26 21:47:40|109493.7|109352.7|109493.7|109352.7|109493.7|109352.7|109493.7|109352.7|1
1737928170000|2025-01-26 21:49:30|109494.5|109353.5|109494.5|109353.5|109494.5|109353.5|109494.5|109353.5|1
1737928230000|2025-01-26 21:50:30|109491.8|109350.8|109491.8|109350.8|109491.8|109350.8|109491.8|109350.8|1
1737928390000|2025-01-26 21:53:10|109525.1|109384.1|109525.1|109384.1|109525.1|109384.1|109525.1|109384.1|1
1737928460000|2025-01-26 21:54:20|109496.9|109355.9|109496.9|109355.9|109496.9|109355.9|109496.9|109355.9|1
1737928510000|2025-01-26 21:55:10|109506.8|109365.8|109506.8|109365.8|109506.8|109365.8|109506.8|109365.8|1
1737928570000|2025-01-26 21:56:10|109497.2|109356.2|109497.2|109356.2|109497.2|109356.2|109497.2|109356.2|1
1737928620000|2025-01-26 21:57:00|109486|109345|109486|109345|109486|109345|109486|109345|1
1737928660000|2025-01-26 21:57:40|109512.2|109371.2|109512.2|109371.2|109512.2|109371.2|109512.2|109371.2|1
1737928690000|2025-01-26 21:58:10|109483.4|109342.4|109483.4|109342.4|109483.4|109342.4|109483.4|109342.4|1
1737928740000|2025-01-26 21:59:00|109486.7|109345.7|109486.7|109345.7|109486.7|109345.7|109486.7|109345.7|1
1737928900000|2025-01-26 22:01:40|109476.7|109355.7|109476.7|109355.7|109476.7|109355.7|109476.7|109355.7|1
1737929040000|2025-01-26 22:04:00|109476.5|109360.5|109476.5|109360.5|109476.5|109360.5|109476.5|109360.5|1
1737929090000|2025-01-26 22:04:50|109475.5|109359.5|109475.5|109359.5|109475.5|109359.5|109475.5|109359.5|1
1737929150000|2025-01-26 22:05:50|109475.9|109359.9|109475.9|109359.9|109475.9|109359.9|109475.9|109359.9|1
1737929200000|2025-01-26 22:06:40|109475.6|109359.6|109475.6|109359.6|109475.6|109359.6|109475.6|109359.6|1
1737929260000|2025-01-26 22:07:40|109474.9|109358.9|109474.9|109358.9|109474.9|109358.9|109474.9|109358.9|1
1737929310000|2025-01-26 22:08:30|109468.9|109352.9|109468.9|109352.9|109468.9|109352.9|109468.9|109352.9|1
1737929370000|2025-01-26 22:09:30|109470.1|109354.1|109470.1|109354.1|109470.1|109354.1|109470.1|109354.1|1
1737929420000|2025-01-26 22:10:20|109477.6|109361.6|109477.6|109361.6|109477.6|109361.6|109477.6|109361.6|1
1737929480000|2025-01-26 22:11:20|109477.8|109361.8|109477.8|109361.8|109477.8|109361.8|109477.8|109361.8|1
1737929530000|2025-01-26 22:12:10|109475.9|109359.9|109475.9|109359.9|109475.9|109359.9|109475.9|109359.9|1
1737929590000|2025-01-26 22:13:10|109472.3|109356.3|109472.3|109356.3|109472.3|109356.3|109472.3|109356.3|1
1737929640000|2025-01-26 22:14:00|109472.1|109356.1|109472.1|109356.1|109472.1|109356.1|109472.1|109356.1|1
1737929700000|2025-01-26 22:15:00|109465.7|109349.7|109465.7|109349.7|109465.7|109349.7|109465.7|109349.7|1
1737929750000|2025-01-26 22:15:50|109467|109351|109467|109351|109467|109351|109467|109351|1
1737929810000|2025-01-26 22:16:50|109457.2|109341.2|109457.2|109341.2|109457.2|109341.2|109457.2|109341.2|1
1737929860000|2025-01-26 22:17:40|109452|109336|109452|109336|109452|109336|109452|109336|1
1737930190000|2025-01-26 22:23:10|109444.2|109328.2|109444.2|109328.2|109444.2|109328.2|109444.2|109328.2|1
1737930250000|2025-01-26 22:24:10|109446.8|109330.8|109446.8|109330.8|109446.8|109330.8|109446.8|109330.8|1
1737930690000|2025-01-26 22:31:30|109448.3|109332.3|109448.3|109332.3|109448.3|109332.3|109448.3|109332.3|1
1737930740000|2025-01-26 22:32:20|109449.4|109333.4|109449.4|109333.4|109449.4|109333.4|109449.4|109333.4|1
1737930800000|2025-01-26 22:33:20|109454.2|109338.2|109454.2|109338.2|109454.2|109338.2|109454.2|109338.2|1
1737931020000|2025-01-26 22:37:00|109449|109333|109449|109333|109449|109333|109449|109333|1
1737931570000|2025-01-26 22:46:10|109451.6|109335.6|109451.6|109335.6|109451.6|109335.6|109451.6|109335.6|1
1737932240000|2025-01-26 22:57:20|109449.8|109333.8|109449.8|109333.8|109449.8|109333.8|109449.8|109333.8|1
1737932260000|2025-01-26 22:57:40|109448|109332|109448|109332|109448|109332|109448|109332|1
1737932280000|2025-01-26 22:58:00|109451.6|109335.6|109451.6|109335.6|109451.6|109335.6|109451.6|109335.6|1
1737932400000|2025-01-26 23:00:00|109447.3|109331.3|109432.3|109316.3|109448.7|109332.7|109399.8|109283.8|15
1737932410000|2025-01-26 23:00:10|109429.8|109313.8|109444.8|109328.8|109458.7|109342.7|109427.3|109311.3|13
1737932420000|2025-01-26 23:00:20|109447.3|109331.3|109454.8|109338.8|109460.4|109344.4|109439.8|109323.8|11
1737932430000|2025-01-26 23:00:30|109452.3|109336.3|109449.8|109333.8|109454.8|109338.8|109444.8|109328.8|11
1737932440000|2025-01-26 23:00:40|109452.3|109336.3|109457.8|109341.8|109463|109347|109443|109327|14
1737932450000|2025-01-26 23:00:50|109460.3|109344.3|109465.3|109349.3|109465.3|109349.3|109460.3|109344.3|5
1737932460000|2025-01-26 23:01:00|109462.8|109346.8|109478|109362|109478|109362|109452.8|109336.8|11
1737932470000|2025-01-26 23:01:10|109493|109377|109487.8|109371.8|109508|109392|109480.5|109364.5|17
1737932480000|2025-01-26 23:01:20|109490.3|109374.3|109487.8|109371.8|109490.3|109374.3|109482.8|109366.8|11
1737932490000|2025-01-26 23:01:30|109486.6|109370.6|109487.8|109371.8|109500.3|109384.3|109486.6|109370.6|8
1737932500000|2025-01-26 23:01:40|109492.8|109376.8|109493|109377|109498|109382|109487.8|109371.8|8
1737932510000|2025-01-26 23:01:50|109480.5|109364.5|109488|109372|109488|109372|109478|109362|6
1737932520000|2025-01-26 23:02:00|109483|109367|109486|109370|109488|109372|109478|109362|5
1737932530000|2025-01-26 23:02:10|109488.5|109372.5|109488.5|109372.5|109491|109375|109486|109370|5
1737932540000|2025-01-26 23:02:20|109491|109375|109491|109375|109491|109375|109491|109375|1
1737932550000|2025-01-26 23:02:30|109486|109370|109488|109372|109488.5|109372.5|109483.5|109367.5|5
1737932560000|2025-01-26 23:02:40|109485.5|109369.5|109485.5|109369.5|109485.5|109369.5|109485.5|109369.5|1
1737932570000|2025-01-26 23:02:50|109488|109372|109483.6|109367.6|109488|109372|109482.3|109366.3|7
1737932580000|2025-01-26 23:03:00|109486.1|109370.1|109486.1|109370.1|109486.1|109370.1|109484.8|109368.8|3
1737932590000|2025-01-26 23:03:10|109479.9|109363.9|109479.9|109363.9|109479.9|109363.9|109477.3|109361.3|5
1737932600000|2025-01-26 23:03:20|109475.5|109359.5|109480.5|109364.5|109480.5|109364.5|109475.5|109359.5|2
1737932610000|2025-01-26 23:03:30|109483|109367|109485.5|109369.5|109485.5|109369.5|109480.5|109364.5|4
1737932620000|2025-01-26 23:03:40|109488|109372|109487.6|109371.6|109488|109372|109487.6|109371.6|2
1737932630000|2025-01-26 23:03:50|109488.8|109372.8|109507.4|109391.4|109518.5|109402.5|109488.8|109372.8|8
1737932640000|2025-01-26 23:04:00|109506.2|109390.2|109506.2|109390.2|109506.2|109390.2|109506.2|109390.2|1
1737932650000|2025-01-26 23:04:10|109511.4|109395.4|109506.9|109390.9|109512.7|109396.7|109484.7|109368.7|18
1737932660000|2025-01-26 23:04:20|109509.4|109393.4|109511.9|109395.9|109513.1|109397.1|109509.4|109393.4|3
1737932670000|2025-01-26 23:04:30|109513.2|109397.2|109515.7|109399.7|109540.8|109424.8|109513.2|109397.2|3
1737932680000|2025-01-26 23:04:40|109516.9|109400.9|109505.5|109389.5|109518.2|109402.2|109503|109387|9
1737932690000|2025-01-26 23:04:50|109508|109392|109505.5|109389.5|109508|109392|109503|109387|8
1737932700000|2025-01-26 23:05:00|109508|109392|109515.5|109399.5|109515.5|109399.5|109503|109387|11
1737932710000|2025-01-26 23:05:10|109518|109402|109513.2|109397.2|109518.2|109402.2|109510.7|109394.7|7
1737932720000|2025-01-26 23:05:20|109511.9|109395.9|109513.2|109397.2|109514.4|109398.4|109510.7|109394.7|4
1737932730000|2025-01-26 23:05:30|109511.9|109395.9|109513.2|109397.2|109514.4|109398.4|109511.9|109395.9|7
1737932740000|2025-01-26 23:05:40|109508|109392|109503|109387|109508|109392|109503|109387|5
1737932760000|2025-01-26 23:06:00|109422.5|109306.5|109515.4|109399.4|109516.6|109400.6|109422.5|109306.5|8
1737932790000|2025-01-26 23:06:30|109518|109402|109505.5|109389.5|109518|109402|109505.5|109389.5|6
1737932800000|2025-01-26 23:06:40|109500.5|109384.5|109496.4|109380.4|109500.5|109384.5|109496.4|109380.4|3
1737932810000|2025-01-26 23:06:50|109497.7|109381.7|109496.4|109380.4|109497.7|109381.7|109496.4|109380.4|2
1737932820000|2025-01-26 23:07:00|109497.7|109381.7|109501.4|109385.4|109501.4|109385.4|109496.4|109380.4|4
1737932830000|2025-01-26 23:07:10|109502.7|109386.7|109505.5|109389.5|109505.5|109389.5|109501.4|109385.4|5
1737932840000|2025-01-26 23:07:20|109508|109392|109508|109392|109508|109392|109505.5|109389.5|5
1737932850000|2025-01-26 23:07:30|109513|109397|109520.4|109404.4|109520.4|109404.4|109513|109397|5
1737932860000|2025-01-26 23:07:40|109517.9|109401.9|109522.9|109406.9|109522.9|109406.9|109517.9|109401.9|5
1737932870000|2025-01-26 23:07:50|109531.9|109415.9|109530.7|109414.7|109533.2|109417.2|109530.7|109414.7|4
1737932880000|2025-01-26 23:08:00|109531.9|109415.9|109531.9|109415.9|109531.9|109415.9|109531.9|109415.9|1
1737932890000|2025-01-26 23:08:10|109530.7|109414.7|109533.2|109417.2|109533.2|109417.2|109530.7|109414.7|6
1737932900000|2025-01-26 23:08:20|109531.9|109415.9|109530.5|109414.5|109533.2|109417.2|109528|109412|9
1737932910000|2025-01-26 23:08:30|109533|109417|109530.5|109414.5|109533|109417|109530.5|109414.5|2
1737932920000|2025-01-26 23:08:40|109533.2|109417.2|109530.6|109414.6|109533.2|109417.2|109530.6|109414.6|3
1737932930000|2025-01-26 23:08:50|109533.2|109417.2|109535.6|109419.6|109535.6|109419.6|109531.9|109415.9|10
1737932940000|2025-01-26 23:09:00|109534.4|109418.4|109533.2|109417.2|109534.4|109418.4|109531.9|109415.9|11
1737932950000|2025-01-26 23:09:10|109531.9|109415.9|109533|109417|109534.4|109418.4|109531.9|109415.9|8
1737932960000|2025-01-26 23:09:20|109530.5|109414.5|109530.5|109414.5|109533|109417|109528|109412|7
1737932970000|2025-01-26 23:09:30|109533|109417|109530.5|109414.5|109533|109417|109528|109412|5
1737932980000|2025-01-26 23:09:40|109528|109412|109528.6|109412.6|109529.9|109413.9|109528|109412|6
1737932990000|2025-01-26 23:09:50|109529.9|109413.9|109528.6|109412.6|109529.9|109413.9|109527.3|109411.3|10
1737933000000|2025-01-26 23:10:00|109527.3|109411.3|109528.6|109412.6|109528.6|109412.6|109527.3|109411.3|2
1737933010000|2025-01-26 23:10:10|109527.3|109411.3|109525.5|109409.5|109527.3|109411.3|109525.5|109409.5|2
1737933020000|2025-01-26 23:10:20|109523|109407|109514.7|109398.7|109523|109407|109514.7|109398.7|5
1737933040000|2025-01-26 23:10:40|109512.4|109396.4|109515.6|109399.6|109515.6|109399.6|109512.4|109396.4|3
1737933050000|2025-01-26 23:10:50|109514.9|109398.9|109519.6|109403.6|109519.8|109403.8|109508|109392|10
1737933060000|2025-01-26 23:11:00|109520.4|109404.4|109501.6|109385.6|109520.4|109404.4|109501.6|109385.6|7
1737933070000|2025-01-26 23:11:10|109504.1|109388.1|109502.8|109386.8|109504.1|109388.1|109501.6|109385.6|5
1737933080000|2025-01-26 23:11:20|109501.6|109385.6|109501.8|109385.8|109501.8|109385.8|109491|109375|13
1737933090000|2025-01-26 23:11:30|109500.6|109384.6|109514.6|109398.6|109514.6|109398.6|109499.7|109383.7|7
1737933100000|2025-01-26 23:11:40|109515.1|109399.1|109517.1|109401.1|109518.3|109402.3|109514.6|109398.6|4
1737933110000|2025-01-26 23:11:50|109515.8|109399.8|109534.8|109418.8|109534.8|109418.8|109514.2|109398.2|6
1737933120000|2025-01-26 23:12:00|109528.1|109412.1|109513.8|109397.8|109528.1|109412.1|109513.8|109397.8|11
1737933130000|2025-01-26 23:12:10|109515.5|109399.5|109524.9|109408.9|109525|109409|109513|109397|14
1737933140000|2025-01-26 23:12:20|109523.9|109407.9|109516.1|109400.1|109524.8|109408.8|109514.4|109398.4|11
1737933150000|2025-01-26 23:12:30|109518.5|109402.5|109517.8|109401.8|109519.4|109403.4|109515.9|109399.9|6
1737933160000|2025-01-26 23:12:40|109526.4|109410.4|109526.4|109410.4|109526.4|109410.4|109526.4|109410.4|1
1737933170000|2025-01-26 23:12:50|109524.9|109408.9|109524.3|109408.3|109524.9|109408.9|109514|109398|7
1737933180000|2025-01-26 23:13:00|109524.6|109408.6|109527.9|109411.9|109527.9|109411.9|109515.3|109399.3|11
1737933190000|2025-01-26 23:13:10|109527.3|109411.3|109528.5|109412.5|109529.8|109413.8|109527.3|109411.3|5
1737933200000|2025-01-26 23:13:20|109527.9|109411.9|109521|109405|109527.9|109411.9|109521|109405|4
1737933210000|2025-01-26 23:13:30|109527.9|109411.9|109529.8|109413.8|109529.8|109413.8|109527.9|109411.9|3
1737933220000|2025-01-26 23:13:40|109533|109417|109529.7|109413.7|109533|109417|109518.1|109402.1|4
1737933230000|2025-01-26 23:13:50|109527.8|109411.8|109519.2|109403.2|109527.8|109411.8|109514.6|109398.6|6
1737933240000|2025-01-26 23:14:00|109523.3|109407.3|109522.1|109406.1|109524.6|109408.6|109522.1|109406.1|4
1737933250000|2025-01-26 23:14:10|109519.6|109403.6|109523|109407|109531.1|109415.1|109517.1|109401.1|7
1737933260000|2025-01-26 23:14:20|109517.1|109401.1|109518.8|109402.8|109521.7|109405.7|109516.7|109400.7|7
1737933270000|2025-01-26 23:14:30|109523|109407|109518.8|109402.8|109523|109407|109518.8|109402.8|4
1737933280000|2025-01-26 23:14:40|109533|109417|109530.5|109414.5|109533|109417|109526.4|109410.4|11
1737933290000|2025-01-26 23:14:50|109533.1|109417.1|109526.4|109410.4|109533.1|109417.1|109526.4|109410.4|6
1737933300000|2025-01-26 23:15:00|109525.5|109409.5|109506.1|109390.1|109525.5|109409.5|109506.1|109390.1|12
1737933310000|2025-01-26 23:15:10|109512.3|109396.3|109507.7|109391.7|109514.8|109398.8|109505.2|109389.2|9
1737933320000|2025-01-26 23:15:20|109506.9|109390.9|109507.7|109391.7|109507.7|109391.7|109506.9|109390.9|2
1737933330000|2025-01-26 23:15:30|109499.5|109383.5|109502|109386|109502|109386|109499.5|109383.5|2
1737933340000|2025-01-26 23:15:40|109499.5|109383.5|109502|109386|109502|109386|109499.5|109383.5|2
1737933350000|2025-01-26 23:15:50|109497|109381|109517.7|109401.7|109517.7|109401.7|109497|109381|4
1737933360000|2025-01-26 23:16:00|109517.9|109401.9|109517.1|109401.1|109526.3|109410.3|109516.3|109400.3|7
1737933370000|2025-01-26 23:16:10|109526.3|109410.3|109509|109393|109526.3|109410.3|109509|109393|3
1737933380000|2025-01-26 23:16:20|109516.8|109400.8|109509.9|109393.9|109516.8|109400.8|109509.9|109393.9|2
1737933400000|2025-01-26 23:16:40|109496.1|109380.1|109496.1|109380.1|109496.1|109380.1|109496.1|109380.1|1
1737933410000|2025-01-26 23:16:50|109521.4|109405.4|109521|109405|109521.4|109405.4|109521|109405|2
1737933420000|2025-01-26 23:17:00|109520.6|109404.6|109520.5|109404.5|109521.1|109405.1|109520.5|109404.5|7
1737933430000|2025-01-26 23:17:10|109521.1|109405.1|109522.1|109406.1|109522.1|109406.1|109521.1|109405.1|2
1737933450000|2025-01-26 23:17:30|109511.4|109395.4|109522.1|109406.1|109522.1|109406.1|109511.4|109395.4|2
1737933460000|2025-01-26 23:17:40|109498.1|109382.1|109498.1|109382.1|109498.1|109382.1|109498.1|109382.1|1
1737933470000|2025-01-26 23:17:50|109528.9|109412.9|109528.7|109412.7|109528.9|109412.9|109528.4|109412.4|5
1737933480000|2025-01-26 23:18:00|109528.3|109412.3|109526.5|109410.5|109528.3|109412.3|109526.5|109410.5|3
1737933490000|2025-01-26 23:18:10|109539.8|109427.7|109541.4|109425.4|109544.7|109428.7|109530.5|109414.5|12
1737933500000|2025-01-26 23:18:20|109527|109411|109533.4|109417.4|109545.1|109429.1|109526.4|109410.4|10
1737933510000|2025-01-26 23:18:30|109545.1|109429.1|109551.6|109435.6|109555.8|109448.5|109533.4|109417.4|6
1737933520000|2025-01-26 23:18:40|109547.9|109431.9|109535.9|109419.9|109553.5|109444.5|109535.9|109419.9|10
1737933530000|2025-01-26 23:18:50|109535.1|109419.1|109525.5|109409.5|109562.1|109446.1|109524.7|109408.7|14
1737933540000|2025-01-26 23:19:00|109529|109424|109529.7|109424.7|109537.6|109432.6|109524.7|109408.7|7
1737933550000|2025-01-26 23:19:10|109537.9|109432.8|109545.9|109440.9|109561|109445|109537.9|109423.6|9
1737933560000|2025-01-26 23:19:20|109562.9|109446.9|109545.9|109440.9|109562.9|109446.9|109545.9|109435.1|3
1737933570000|2025-01-26 23:19:30|109539.6|109423.6|109545.9|109440.9|109545.9|109440.9|109539.6|109423.6|4
1737933580000|2025-01-26 23:19:40|109562.9|109446.9|109555.5|109439.5|109562.9|109446.9|109550.5|109434.5|5
1737933590000|2025-01-26 23:19:50|109553|109437|109553|109437|109553|109437|109553|109437|1
1737933600000|2025-01-26 23:20:00|109556.6|109440.6|109542.1|109426.1|109556.6|109440.6|109533.8|109417.8|9
1737933610000|2025-01-26 23:20:10|109542|109426|109544|109428|109544|109428|109542|109426|9
1737933620000|2025-01-26 23:20:20|109549.4|109433.4|109543.6|109438.5|109560.5|109449.1|109536.1|109428.3|15
1737933630000|2025-01-26 23:20:30|109549.6|109433.6|109550.5|109434.5|109551.6|109435.6|109540.3|109424.3|11
1737933640000|2025-01-26 23:20:40|109550.9|109434.9|109540.8|109424.8|109551.9|109435.9|109540.8|109424.8|8
1737933650000|2025-01-26 23:20:50|109541.2|109425.2|109556.3|109440.3|109557.7|109441.7|109541.2|109425.2|7
1737933660000|2025-01-26 23:21:00|109556.8|109440.8|109556.6|109440.6|109556.8|109440.8|109556.6|109440.6|4
1737933670000|2025-01-26 23:21:10|109556.8|109440.8|109551.7|109446.7|109557.3|109446.7|109547.6|109431.6|4
1737933680000|2025-01-26 23:21:20|109554.4|109438.4|109541.4|109436.3|109557.2|109441.2|109541.4|109434.1|5
1737933690000|2025-01-26 23:21:30|109547.7|109431.7|109541|109425|109553.9|109445.2|109528.9|109415.4|15
1737933700000|2025-01-26 23:21:40|109551.8|109435.8|109542.6|109426.6|109552.4|109436.4|109532.5|109416.5|14
1737933710000|2025-01-26 23:21:50|109532.7|109416.7|109537.1|109432.1|109537.1|109432.1|109532.7|109416.7|2
1737933720000|2025-01-26 23:22:00|109541.9|109425.9|109540.9|109424.9|109542|109426|109532.3|109416.3|20
1737933730000|2025-01-26 23:22:10|109540.4|109424.4|109540|109424|109542.3|109426.3|109539.3|109423.3|9
1737933740000|2025-01-26 23:22:20|109540.5|109424.5|109541.7|109425.7|109541.7|109425.7|109539.9|109423.9|7
1737933750000|2025-01-26 23:22:30|109541.6|109425.6|109534.1|109418.1|109547.6|109431.6|109528.2|109412.2|14
1737933760000|2025-01-26 23:22:40|109534.4|109418.4|109535.3|109419.3|109535.7|109419.7|109534.3|109418.3|9
1737933770000|2025-01-26 23:22:50|109536.5|109420.5|109536.3|109420.3|109536.6|109420.6|109536|109420|9
1737933780000|2025-01-26 23:23:00|109536.1|109420.1|109536.4|109420.4|109537.1|109421.1|109536|109420|6
1737933790000|2025-01-26 23:23:10|109546.1|109430.1|109553|109437|109553|109437|109543|109427|7
1737933800000|2025-01-26 23:23:20|109552.9|109436.9|109545.4|109429.4|109552.9|109436.9|109543.5|109427.5|7
1737933810000|2025-01-26 23:23:30|109545.9|109429.9|109547.7|109431.7|109557.5|109441.6|109538.7|109429.9|9
1737933820000|2025-01-26 23:23:40|109551.5|109446.5|109568.9|109452.9|109568.9|109452.9|109539.5|109423.5|11
1737933830000|2025-01-26 23:23:50|109549.8|109433.8|109568.9|109452.9|109569.7|109453.7|109549.8|109433.8|12
1737933840000|2025-01-26 23:24:00|109561.5|109445.5|109560.7|109444.7|109569.7|109453.7|109560.7|109444.7|5
1737933850000|2025-01-26 23:24:10|109579.7|109463.7|109560.8|109444.8|109579.7|109463.7|109551.9|109435.9|10
1737933860000|2025-01-26 23:24:20|109556.6|109451.6|109561.9|109445.9|109568.4|109452.4|109550|109434|11
1737933870000|2025-01-26 23:24:30|109550.3|109434.3|109550.3|109434.3|109550.6|109434.6|109550.3|109434.3|4
1737933880000|2025-01-26 23:24:40|109550.2|109434.2|109563.1|109458.1|109569.3|109458.1|109550.2|109434.2|10
1737933890000|2025-01-26 23:24:50|109554.5|109449.5|109565.7|109449.7|109566.6|109450.6|109549.1|109433.1|7
1737933900000|2025-01-26 23:25:00|109560.1|109444.1|109566.3|109450.3|109571.6|109455.6|109554.3|109443.2|12
1737933910000|2025-01-26 23:25:10|109565.5|109449.5|109567.2|109451.2|109567.2|109451.2|109565.5|109449.5|3
1737933920000|2025-01-26 23:25:20|109576.3|109460.3|109573.1|109457.1|109579.6|109471.2|109571.4|109455.4|5
1737933930000|2025-01-26 23:25:30|109573.9|109457.9|109589.7|109473.7|109597.8|109481.8|109573.1|109457.1|11
1737933940000|2025-01-26 23:25:40|109590.5|109474.5|109608.4|109492.4|109617.6|109501.6|109575.4|109463.9|20
1737933950000|2025-01-26 23:25:50|109601.1|109485.1|109595.6|109486|109615.8|109499.8|109593.4|109477.4|42
1737933960000|2025-01-26 23:26:00|109603.3|109497|109592.7|109476.7|109616.2|109500.2|109585|109469|48
1737933970000|2025-01-26 23:26:10|109592.2|109476.2|109593.3|109484.5|109609.1|109493.1|109586.4|109474.8|20
1737933980000|2025-01-26 23:26:20|109588.3|109472.3|109595.2|109479.2|109604.7|109488.7|109584.7|109472.3|6
1737933990000|2025-01-26 23:26:30|109601.9|109485.9|109584.3|109468.3|109601.9|109485.9|109584.2|109468.2|8
1737934000000|2025-01-26 23:26:40|109584.5|109468.5|109570.4|109454.4|109588|109479.9|109566.8|109450.8|14
1737934010000|2025-01-26 23:26:50|109578|109462|109594.5|109478.5|109594.5|109478.5|109578|109462|11
1737934020000|2025-01-26 23:27:00|109594.9|109478.9|109583.4|109478.3|109594.9|109478.9|109574.1|109459.6|12
1737934030000|2025-01-26 23:27:10|109581.5|109465.5|109584.1|109468.1|109584.4|109478.3|109567.5|109451.5|12
1737934040000|2025-01-26 23:27:20|109581.2|109465.2|109585.1|109469.1|109585.1|109469.1|109575.6|109459.6|9
1737934050000|2025-01-26 23:27:30|109585|109469|109585.3|109469.3|109585.5|109469.5|109584.8|109468.8|6
1737934060000|2025-01-26 23:27:40|109585.4|109469.4|109585.1|109469.1|109585.6|109469.6|109585.1|109469.1|7
1737934070000|2025-01-26 23:27:50|109584.1|109468.1|109583.1|109467.1|109585.6|109469.6|109582.2|109466.2|9
1737934080000|2025-01-26 23:28:00|109575.6|109459.6|109576.5|109460.5|109578.3|109462.3|109564.2|109448.2|13
1737934090000|2025-01-26 23:28:10|109577.6|109461.6|109586.8|109470.8|109586.8|109476.3|109566.7|109450.7|10
1737934100000|2025-01-26 23:28:20|109586.6|109470.6|109587.5|109471.5|109587.8|109471.8|109578.2|109462.2|9
1737934110000|2025-01-26 23:28:30|109587.6|109471.6|109587.7|109471.7|109587.8|109471.8|109577.7|109461.7|7
1737934120000|2025-01-26 23:28:40|109587.6|109471.6|109588.6|109472.6|109590.5|109485.5|109578.5|109462.5|12
1737934130000|2025-01-26 23:28:50|109588.7|109472.7|109580.7|109464.7|109591.9|109486.4|109580.4|109464.4|8
1737934140000|2025-01-26 23:29:00|109589.5|109473.5|109587.5|109471.5|109596.5|109485.6|109579.5|109463.5|16
1737934150000|2025-01-26 23:29:10|109587.4|109471.4|109587.8|109471.8|109587.8|109471.8|109587.2|109471.2|7
1737934160000|2025-01-26 23:29:20|109588.2|109472.2|109586.2|109470.2|109590.8|109474.8|109575.7|109459.7|13
1737934170000|2025-01-26 23:29:30|109586.1|109470.1|109585.5|109469.5|109586.3|109470.3|109585.1|109469.1|6
1737934180000|2025-01-26 23:29:40|109585.2|109469.2|109586.1|109470.1|109586.3|109470.3|109585.2|109469.2|7
1737934190000|2025-01-26 23:29:50|109580.4|109464.4|109570.3|109454.3|109580.4|109467.8|109568.3|109452.3|12
1737934200000|2025-01-26 23:30:00|109569.8|109453.8|109573.9|109457.9|109590.6|109474.6|109560.2|109444.2|16
1737934210000|2025-01-26 23:30:10|109573.5|109457.5|109590|109474|109590|109478.6|109573.5|109457.5|11
1737934220000|2025-01-26 23:30:20|109582.6|109477.6|109590.3|109474.3|109596.4|109480.4|109579.7|109463.7|11
1737934230000|2025-01-26 23:30:30|109596.4|109480.4|109593.1|109488|109600.2|109489.3|109583.7|109467.7|20
1737934240000|2025-01-26 23:30:40|109590.7|109474.7|109592.6|109476.6|109604.3|109499.2|109590.3|109474.3|23
1737934250000|2025-01-26 23:30:50|109600.2|109484.2|109587.8|109471.8|109603.4|109497.6|109584.4|109468.4|22
1737934260000|2025-01-26 23:31:00|109596.8|109480.8|109593.2|109477.2|109612.1|109496.1|109587.8|109471.8|19
1737934270000|2025-01-26 23:31:10|109593.4|109477.4|109607.4|109491.4|109611.6|109506.6|109586.6|109470.6|18
1737934280000|2025-01-26 23:31:20|109607.3|109491.3|109607.5|109491.5|109608|109492|109607|109491|7
1737934290000|2025-01-26 23:31:30|109607.6|109491.6|109601.7|109496.7|109613.6|109508.5|109600.3|109484.3|21
1737934300000|2025-01-26 23:31:40|109610.6|109505.6|109606.9|109490.9|109610.6|109505.6|109606.9|109490.9|4
1737934310000|2025-01-26 23:31:50|109607.1|109491.1|109606.7|109490.7|109607.3|109491.3|109606.7|109490.7|8
1737934320000|2025-01-26 23:32:00|109610.6|109505.6|109601.9|109496.8|109622.7|109506.7|109594.2|109482|25
1737934330000|2025-01-26 23:32:10|109610.9|109505.9|109599.2|109483.2|109619.3|109505.9|109594|109478|17
1737934340000|2025-01-26 23:32:20|109599.4|109483.4|109609.8|109504.8|109610.2|109505.2|109596.4|109480.4|28
1737934350000|2025-01-26 23:32:30|109600.5|109495.4|109605.8|109500.8|109624.9|109508.9|109598.2|109482.2|34
1737934360000|2025-01-26 23:32:40|109601.4|109485.4|109601.3|109485.3|109620.4|109504.4|109601.3|109485.3|11
1737934370000|2025-01-26 23:32:50|109600.5|109484.5|109616.9|109511.9|109629.6|109513.6|109590.5|109474.5|21
1737934380000|2025-01-26 23:33:00|109629.6|109513.6|109586.1|109481.1|109636.6|109520.6|109586.1|109481.1|21
1737934390000|2025-01-26 23:33:10|109603.1|109487.1|109602.3|109486.3|109603.1|109487.1|109586.1|109481.1|7
1737934400000|2025-01-26 23:33:20|109603.1|109487.1|109602.3|109486.3|109603.1|109487.1|109586.1|109481.1|6
1737934410000|2025-01-26 23:33:30|109586.1|109481.1|109582.6|109466.6|109602.3|109486.3|109582.6|109466.6|9
1737934420000|2025-01-26 23:33:40|109582.4|109466.4|109582.5|109466.5|109582.5|109466.5|109579.9|109463.9|10
1737934430000|2025-01-26 23:33:50|109594.6|109478.6|109564.6|109448.6|109599.3|109483.3|109564.6|109448.6|22
1737934440000|2025-01-26 23:34:00|109571.6|109455.6|109577|109472|109591.8|109475.8|109566.6|109450.6|17
1737934460000|2025-01-26 23:34:20|109588.7|109483.6|109579.2|109474.1|109595.6|109483.6|109579.2|109474.1|7
1737934480000|2025-01-26 23:34:40|109597.4|109481.4|109587.1|109482.1|109597.4|109482.1|109579.2|109465|5
1737934490000|2025-01-26 23:34:50|109603.9|109487.9|109602.3|109486.3|109603.9|109487.9|109587.1|109482.1|4
1737934500000|2025-01-26 23:35:00|109595.5|109479.5|109603.2|109487.2|109603.2|109487.2|109583.2|109467.2|16
1737934510000|2025-01-26 23:35:10|109604|109488|109589.3|109473.3|109604|109488|109588.2|109473.3|5
1737934520000|2025-01-26 23:35:20|109581.1|109465.1|109585|109479.9|109587.2|109479.9|109581.1|109465.1|3
1737934530000|2025-01-26 23:35:30|109577.3|109461.3|109578.7|109462.7|109585|109479.9|109577.3|109461.3|12
1737934540000|2025-01-26 23:35:40|109585|109479.9|109585|109479.9|109585|109479.9|109578.4|109462.4|11
1737934550000|2025-01-26 23:35:50|109553.7|109437.7|109576.9|109471.8|109580.9|109471.8|109553.7|109437.7|4
1737934560000|2025-01-26 23:36:00|109571.6|109455.6|109571.3|109455.3|109576.9|109471.8|109571.3|109455.3|3
1737934570000|2025-01-26 23:36:10|109571.6|109455.6|109576.9|109471.8|109576.9|109471.8|109571.4|109455.4|8
1737934580000|2025-01-26 23:36:20|109571.4|109455.4|109577.6|109461.6|109577.6|109471.8|109546.8|109430.8|7
1737934590000|2025-01-26 23:36:30|109580.1|109464.1|109580.1|109464.1|109580.1|109464.1|109580.1|109464.1|1
1737934600000|2025-01-26 23:36:40|109577.6|109461.6|109575.5|109459.5|109577.6|109461.6|109570.5|109454.5|3
1737934610000|2025-01-26 23:36:50|109593.5|109477.5|109593.5|109477.5|109593.5|109477.5|109593.5|109477.5|1
1737934620000|2025-01-26 23:37:00|109580.6|109464.6|109593.5|109477.5|109593.5|109477.5|109580.6|109464.6|2
1737934630000|2025-01-26 23:37:10|109592.6|109476.6|109585|109469|109593.5|109477.5|109585|109469|4
1737934640000|2025-01-26 23:37:20|109584.1|109468.1|109590.7|109474.7|109597.7|109481.7|109584.1|109468.1|10
1737934650000|2025-01-26 23:37:30|109589.9|109473.9|109598.6|109482.6|109598.6|109482.6|109578.3|109462.3|8
1737934660000|2025-01-26 23:37:40|109582.7|109477.6|109577.4|109461.4|109598.6|109482.6|109576|109460|13
1737934670000|2025-01-26 23:37:50|109577.3|109461.3|109598.4|109482.4|109598.4|109482.4|109577|109461|8
1737934680000|2025-01-26 23:38:00|109599.3|109483.3|109599.3|109483.3|109599.3|109483.3|109599.3|109483.3|1
1737934690000|2025-01-26 23:38:10|109583.5|109478.5|109583.5|109478.5|109583.5|109478.5|109583.5|109478.5|1
1737934700000|2025-01-26 23:38:20|109599.3|109483.3|109580.5|109464.5|109599.3|109483.3|109556.9|109440.9|4
1737934710000|2025-01-26 23:38:30|109573|109457|109588|109472|109595.6|109487.1|109573|109457|13
1737934720000|2025-01-26 23:38:40|109578.9|109462.9|109586.1|109470.1|109587.9|109476.2|109577|109461|12
1737934730000|2025-01-26 23:38:50|109586.3|109470.3|109588.8|109472.8|109592|109476|109578.4|109462.4|13
1737934740000|2025-01-26 23:39:00|109588.5|109472.5|109591|109475|109591.4|109475.4|109580.8|109464.8|12
1737934750000|2025-01-26 23:39:10|109584.7|109468.7|109585|109469|109585.8|109469.8|109578.4|109462.4|7
1737934760000|2025-01-26 23:39:20|109584.9|109468.9|109584|109468|109585.4|109469.4|109573|109457|9
1737934770000|2025-01-26 23:39:30|109584.4|109468.4|109577.5|109461.5|109595.2|109479.2|109556.9|109440.9|13
1737934780000|2025-01-26 23:39:40|109586.3|109470.3|109577.5|109461.5|109586.3|109470.3|109577.5|109461.5|2
1737934790000|2025-01-26 23:39:50|109568|109452|109576.6|109460.6|109577.4|109461.4|109566.3|109450.3|12
1737934800000|2025-01-26 23:40:00|109567.9|109451.9|109574|109458|109580.9|109464.9|109552|109436|17
1737934810000|2025-01-26 23:40:10|109564.8|109448.8|109565.7|109449.7|109574.7|109458.7|109555.5|109439.5|8
1737934820000|2025-01-26 23:40:20|109573.9|109457.9|109573.9|109457.9|109573.9|109457.9|109565.7|109449.7|5
1737934830000|2025-01-26 23:40:30|109565.7|109449.7|109563.4|109447.4|109573.7|109457.7|109556.8|109440.8|10
1737934840000|2025-01-26 23:40:40|109572.8|109456.8|109563.2|109453.8|109580.4|109464.4|109557.5|109441.5|8
1737934850000|2025-01-26 23:40:50|109570.9|109462.3|109573.7|109457.7|109584.1|109468.1|109561|109448.6|10
1737934860000|2025-01-26 23:41:00|109575.3|109459.3|109573|109467.9|109585|109469|109556.7|109440.7|14
1737934870000|2025-01-26 23:41:10|109564.3|109459.2|109564.3|109459.2|109579.9|109463.9|109564.3|109451.5|11
1737934880000|2025-01-26 23:41:20|109566.7|109450.7|109558.6|109453.6|109579.9|109463.9|109558.6|109446.9|9
1737934890000|2025-01-26 23:41:30|109575.2|109459.2|109564.4|109459.4|109583.1|109467.1|109556|109445.2|14
1737934900000|2025-01-26 23:41:40|109558.4|109442.4|109553.9|109448.8|109571.2|109461.2|109551.6|109435.6|13
1737934910000|2025-01-26 23:41:50|109554|109448.9|109559.5|109454.5|109575.9|109459.9|109554|109448.9|6
1737934920000|2025-01-26 23:42:00|109553.1|109437.1|109554.5|109438.5|109559.5|109454.5|109553.1|109437.1|3
1737934930000|2025-01-26 23:42:10|109559.5|109454.5|109556|109450.9|109579.9|109463.9|109550.1|109445.1|14
1737934940000|2025-01-26 23:42:20|109572.5|109456.5|109569.2|109453.2|109572.5|109456.5|109562.3|109446.3|9
1737934950000|2025-01-26 23:42:30|109570.9|109454.9|109571.7|109455.7|109572.8|109456.8|109562.8|109446.8|9
1737934960000|2025-01-26 23:42:40|109572.1|109456.1|109576.3|109460.3|109586.6|109470.6|109563.3|109447.3|10
1737934970000|2025-01-26 23:42:50|109576.5|109460.5|109576.9|109460.9|109577.1|109461.1|109575.8|109459.8|6
1737934980000|2025-01-26 23:43:00|109576.7|109460.7|109563.7|109447.7|109576.9|109460.9|109563.7|109447.7|10
1737934990000|2025-01-26 23:43:10|109564.6|109448.6|109561.1|109445.1|109571.2|109455.2|109559.5|109443.5|10
1737935000000|2025-01-26 23:43:20|109560.3|109444.3|109634.7|109521.4|109634.7|109521.4|109555.3|109439.3|13
1737935010000|2025-01-26 23:43:30|109636.4|109523.1|109634.4|109518.4|109636.4|109529.6|109634.4|109518.4|4
1737935020000|2025-01-26 23:43:40|109636.1|109520.1|109634.7|109518.7|109636.1|109520.1|109625.1|109509.1|6
1737935030000|2025-01-26 23:43:50|109628.9|109512.9|109629.7|109519.7|109629.7|109519.7|109622.3|109506.3|11
1737935060000|2025-01-26 23:44:20|109635|109520|109630|109520|109635|109520|109630|109520|4
1737935070000|2025-01-26 23:44:30|109628|109512|109628|109512|109628|109512|109628|109512|1
1737935080000|2025-01-26 23:44:40|109629.3|109519.2|109629.3|109519.2|109629.3|109519.2|109629.3|109519.2|1
1737935110000|2025-01-26 23:45:10|109630.9|109512|109628|109512|109630.9|109512|109628|109512|3
1737935120000|2025-01-26 23:45:20|109633|109517|109629.2|109515.8|109633|109521.2|109607|109491|8
1737935150000|2025-01-26 23:45:50|109629.6|109517.5|109631.3|109515.3|109631.3|109517.5|109629.6|109513.6|3
1737935160000|2025-01-26 23:46:00|109636.7|109520.7|109631.1|109515.1|109638.3|109522.3|109631.1|109515.1|5
1737935170000|2025-01-26 23:46:10|109636.6|109520.6|109633.4|109517.4|109636.6|109520.6|109610.9|109494.9|7
1737935180000|2025-01-26 23:46:20|109638.8|109522.8|109639.7|109523.7|109640.5|109524.5|109632.4|109516.4|10
1737935190000|2025-01-26 23:46:30|109640.5|109524.5|109646.2|109530.2|109646.2|109530.2|109640.5|109524.5|2
1737935210000|2025-01-26 23:46:50|109647|109531|109646.2|109530.2|109647|109531|109646.2|109530.2|2
1737935220000|2025-01-26 23:47:00|109628.2|109512.2|109648.8|109532.8|109648.9|109532.9|109628.2|109512.2|7
1737935230000|2025-01-26 23:47:10|109654.2|109538.2|109648.6|109532.6|109654.2|109539.5|109641.5|109525.5|12
1737935240000|2025-01-26 23:47:20|109650.3|109534.3|109655.5|109539.5|109655.6|109539.6|109650.1|109534.1|4
1737935270000|2025-01-26 23:47:50|109653.7|109548.6|109648.8|109532.8|109654.6|109548.6|109645.5|109531.4|12
1737935280000|2025-01-26 23:48:00|109647.9|109531.9|109645.8|109529.8|109653.4|109537.4|109645.8|109529.8|12
1737935290000|2025-01-26 23:48:10|109651.7|109535.7|109649.9|109533.9|109657.1|109541.1|109644.7|109528.7|14
1737935300000|2025-01-26 23:48:20|109650.7|109534.7|109656.7|109540.7|109656.7|109540.7|109634.5|109518.5|12
1737935310000|2025-01-26 23:48:30|109655.8|109539.8|109649.5|109533.5|109655.8|109539.8|109649.5|109533.5|3
1737935330000|2025-01-26 23:48:50|109648.7|109532.7|109647.9|109531.9|109648.7|109532.7|109647.9|109531.9|2
1737935340000|2025-01-26 23:49:00|109649.5|109533.5|109654.2|109538.2|109655|109539|109649.5|109533.5|3
1737935360000|2025-01-26 23:49:20|109668|109552|109635.1|109519.1|109668|109552|109627.1|109518.5|16
1737935380000|2025-01-26 23:49:40|109627.3|109511.3|109627.9|109511.9|109631.2|109515.2|109619.5|109503.5|8
1737935390000|2025-01-26 23:49:50|109617.9|109501.9|109614.7|109505.1|109635|109519|109614.7|109501.9|15
1737935400000|2025-01-26 23:50:00|109616.3|109500.3|109606|109500.9|109626.3|109510.3|109601.6|109485.6|12
1737935410000|2025-01-26 23:50:10|109600.7|109484.7|109614.9|109509.9|109629.6|109513.6|109600.7|109484.7|15
1737935420000|2025-01-26 23:50:20|109606.3|109501.3|109606.9|109501.8|109615.8|109501.8|109598.3|109493.3|5
1737935430000|2025-01-26 23:50:30|109601.7|109485.7|109595.8|109490.8|109616.3|109511.3|109595.8|109485.7|6
1737935440000|2025-01-26 23:50:40|109604.9|109499.9|109589.3|109473.3|109604.9|109499.9|109578.5|109462.5|18
1737935450000|2025-01-26 23:50:50|109593.5|109488.5|109597.8|109492.7|109597.8|109492.7|109581.9|109465.9|5
1737935460000|2025-01-26 23:51:00|109612.8|109496.8|109595.2|109479.2|109612.8|109496.8|109585.9|109469.9|10
1737935470000|2025-01-26 23:51:10|109596|109480|109585.5|109480.4|109604.3|109489.4|109580.9|109475.9|11
1737935480000|2025-01-26 23:51:20|109602.5|109486.5|109602.5|109486.5|109602.5|109486.5|109602.5|109486.5|1
1737935490000|2025-01-26 23:51:30|109609.6|109493.6|109585.3|109480.3|109610.6|109494.6|109585.3|109480.3|6
1737935500000|2025-01-26 23:51:40|109602.4|109486.4|109585.3|109480.3|109602.4|109486.4|109585.3|109480.3|2
1737935510000|2025-01-26 23:51:50|109602.3|109486.3|109587.3|109482.3|109608.8|109492.8|109578.2|109462.2|24
1737935520000|2025-01-26 23:52:00|109605.1|109489.1|109603.8|109487.8|109605.1|109489.1|109587.3|109482.3|8
1737935530000|2025-01-26 23:52:10|109604.1|109488.1|109604.2|109488.2|109604.2|109488.2|109602.6|109486.6|7
1737935540000|2025-01-26 23:52:20|109596.3|109480.3|109592.5|109487.5|109614.3|109498.3|109581.9|109476.9|10
1737935550000|2025-01-26 23:52:30|109588.4|109472.4|109608.3|109492.3|109609|109493|109588.4|109472.4|10
1737935560000|2025-01-26 23:52:40|109592.5|109487.5|109592.5|109487.5|109608.8|109492.8|109592.5|109487.5|6
1737935570000|2025-01-26 23:52:50|109607.1|109491.1|109586.9|109481.9|109608.8|109492.8|109583.6|109478.5|11
1737935580000|2025-01-26 23:53:00|109583.8|109467.8|109586.9|109481.9|109603.3|109487.3|109583.8|109467.8|4
1737935590000|2025-01-26 23:53:10|109604.9|109488.9|109592.8|109476.8|109604.9|109488.9|109583.8|109467.8|10
1737935600000|2025-01-26 23:53:20|109603.2|109487.2|109585.9|109480.9|109603.2|109487.2|109582.9|109466.9|9
1737935610000|2025-01-26 23:53:30|109603.3|109487.3|109672.8|109560.3|109672.8|109560.3|109601.8|109485.8|13
1737935620000|2025-01-26 23:53:40|109672|109557.7|109669.8|109557.3|109672.3|109559.8|109649.4|109533.4|10
1737935630000|2025-01-26 23:53:50|109669.7|109559.7|109669.7|109559.7|109673.1|109559.7|109669.7|109559.7|4
1737935640000|2025-01-26 23:54:00|109673.1||109671.4||109673.1||109671.4||2
1737935650000|2025-01-26 23:54:10|109673|109561.3|109660.5|109544.5|109673|109561.3|109660.5|109544.5|5
1737935660000|2025-01-26 23:54:20|109663|109547|109668|109552|109683.7|109567.7|109663|109547|5
1737935670000|2025-01-26 23:54:30|109663|109547|109670.5|109557.1|109673|109563.2|109653.7|109537.7|8
1737935700000|2025-01-26 23:55:00|109668.8|109556.9|109672.9|109556.9|109675.1|109567|109668.8|109554.4|8
1737935710000|2025-01-26 23:55:10|109672.1|109556.1|109671.2|109555.2|109673.4|109567|109669.5|109553.5|9
1737935720000|2025-01-26 23:55:20|109678.2|109562.2|109684.5|109568.5|109688.2|109574.7|109665.5|109549.5|12
1737935730000|2025-01-26 23:55:30|109683.7|109567.7|109682.9|109566.9|109684.9|109574.7|109682.9|109566.9|4
1737935740000|2025-01-26 23:55:40|109682|109566|109682.9|109566.9|109682.9|109566.9|109682|109566|2
1737935750000|2025-01-26 23:55:50|109681.2|109565.2|109681.2|109565.2|109682|109566|109681.2|109565.2|3
1737935760000|2025-01-26 23:56:00|109673|109557|109682.2|109566.2|109684.3|109573.8|109666.1|109550.1|13
1737935770000|2025-01-26 23:56:10|109683.1|109567.1|109682.2|109566.2|109683.1|109567.1|109682.2|109566.2|4
1737935780000|2025-01-26 23:56:20|109683.1|109567.1|109683.1|109567.1|109683.1|109567.1|109683.1|109567.1|1
1737935790000|2025-01-26 23:56:30|109682.2|109566.2|109694.2|109581.2|109694.2|109581.2|109678|109562|9
1737935800000|2025-01-26 23:56:40|109686.6|109570.6|109669.5|109553.5|109686.6|109570.6|109653.6|109537.6|13
1737935810000|2025-01-26 23:56:50|109670.3|109554.3|109670.3|109554.3|109670.3|109554.3|109670.3|109554.3|1
1737935820000|2025-01-26 23:57:00|109669.5|109553.5|109671.9|109560.3|109675.6|109560.9|109661|109545|17
1737935830000|2025-01-26 23:57:10|109668.2|109552.2|109668.2|109552.2|109673.5|109560.3|109663.5|109547.5|14
1737935840000|2025-01-26 23:57:20|109666.6|109550.6|109668.2|109552.2|109671.9|109560.3|109666.6|109550.6|3
1737935850000|2025-01-26 23:57:30|109671.9|109560.3|109677.5|109568.6|109677.5|109568.6|109671.9|109560.3|2
1737935860000|2025-01-26 23:57:40|109673.7|109561.2|109685.1|109576.7|109688.4|109576.7|109662.8|109546.8|26
1737935870000|2025-01-26 23:57:50|109688.4|109566.8|109685.1|109576.7|109688.4|109576.7|109682.8|109566.8|7
1737935880000|2025-01-26 23:58:00|109683.4|109550.1|109663|109547|109683.4|109557.9|109638.9|109522.9|24
1737935890000|2025-01-26 23:58:10|109668.3|109555|109668.3|109555|109668.3|109555|109663|109547|5
1737935900000|2025-01-26 23:58:20|109663|109547|109668.3|109555|109668.3|109555|109663|109547|4
1737935910000|2025-01-26 23:58:30|109666.7|109559.5|109658|109542|109675.5|109559.5|109658|109542|3
1737935930000|2025-01-26 23:58:50|109673.7|109563|109669.7|109557.1|109675.3|109563|109669.7|109557.1|4
1737935940000|2025-01-26 23:59:00|109671.4||109669.7||109671.4||109669.7||2
1737935960000|2025-01-26 23:59:20|109654.6|109538.6|109660.2|109544.2|109661.1|109545.1|109654.6|109538.6|3
1737935970000|2025-01-26 23:59:30|109661.1|109545.1|109666.4|109552|109666.4|109552|109661.1|109545.1|2
1737935980000|2025-01-26 23:59:40|109664.7|109545.1|109660.2|109544.2|109668.1|109552.1|109659.4|109543.4|15
1737935990000|2025-01-26 23:59:50|109666.4|109552|109667.7|109556.5|109673|109564.5|109664.7|109549.6|9
1737936000000|2025-01-27 00:00:00|109666.1|109548.4|109655.8|109539.8|109666.1|109552.8|109650.8|109535.9|18
1737936010000|2025-01-27 00:00:10|109659.4|109546.6|109657.7|109546.6|109659.4|109546.6|109654.1|109538.1|9
1737936020000|2025-01-27 00:00:20|109654.1|109538.1|109655.8|109539.8|109656.6|109540.6|109654.1|109538.1|6
1737936030000|2025-01-27 00:00:30|109656.6|109540.6|109661.7|109545.7|109674.3|109566.4|109650.5|109534.5|19
1737936040000|2025-01-27 00:00:40|109665.5|109553.2|109666.7|109552.5|109672.9|109561.8|109661.4|109545.4|7
1737936050000|2025-01-27 00:00:50|109665|109545.4|109672.6|109556.6|109672.6|109556.6|109653.7|109537.7|19
1737936060000|2025-01-27 00:01:00|109664.6|109554.5|109667.7|109562.7|109676.8|109562.7|109664.6|109554.3|6
1737936070000|2025-01-27 00:01:10|109659.4|109554.4|109664|109548|109669.6|109554.4|109648.1|109532.1|17
1737936090000|2025-01-27 00:01:30|109672.5|109558.7|109663.5|109547.5|109675.3|109559.3|109653.9|109537.9|16
1737936100000|2025-01-27 00:01:40|109669.7|109553.7|109675.7|109561|109675.7|109561|109669.7|109553.7|2
1737936120000|2025-01-27 00:02:00|109666||109675.7||109675.7||109666||2
1737936130000|2025-01-27 00:02:10|109686|109570|109662.1|109546.1|109686|109570|109660.5|109544.5|5
1737936140000|2025-01-27 00:02:20|109665.7|109551|109663.5|109550.3|109674.1|109563.6|109663.5|109550.3|6
1737936150000|2025-01-27 00:02:30|109666.6|109550.6|109639.3|109523.3|109666.6|109550.6|109637.4|109521.4|15
1737936160000|2025-01-27 00:02:40|109646.3|109530.3|109656.8|109540.8|109665.7|109553.6|109634.6|109518.6|23
1737936170000|2025-01-27 00:02:50|109645.6|109540.5|109658.1|109542.1|109658.1|109542.1|109635.1|109519.1|15
1737936180000|2025-01-27 00:03:00|109657.3|109541.3|109659.1|109543.1|109659.1|109543.1|109644.2|109528.2|8
1737936190000|2025-01-27 00:03:10|109659.9|109543.9|109664.7|109548.7|109671.4|109557.2|109647.5|109531.6|16
1737936210000|2025-01-27 00:03:30|109656.9|109552.1|109656.9|109552.1|109656.9|109552.1|109656.9|109552.1|1
1737936220000|2025-01-27 00:03:40|109658.6|109553.8|109660.3|109555.4|109660.6|109555.7|109655.4|109552.1|11
1737936230000|2025-01-27 00:03:50|109667.4|109557.1|109658.9|109555.8|109667.4|109573.7|109658.9|109554.1|8
1737936240000|2025-01-27 00:04:00|109660.6|109552.5|109658.9|109555.8|109660.6|109573.7|109640.9|109552.5|10
1737936250000|2025-01-27 00:04:10|109632.3|109582.3|109640.9|109554.1|109658.9|109582.3|109632.3|109554.1|9
1737936260000|2025-01-27 00:04:20|109663|109547|109632.2|109582.2|109663|109582.2|109632.2|109547|5
1737936270000|2025-01-27 00:04:30|109627.1|109577.1|109655.2|109570.5|109658.1|109579.2|109627.1|109551.7|10
1737936280000|2025-01-27 00:04:40|109637.8|109552|109653.5|109552|109653.5|109570.5|109637.8|109550.3|7
1737936290000|2025-01-27 00:04:50|109655.2|109553.7|109655.2|109553.7|109655.2|109553.7|109653.5|109553.7|3
1737936300000|2025-01-27 00:05:00|109653.5|109570.5|109658|109542|109658|109579.2|109629.2|109542|13
1737936310000|2025-01-27 00:05:10|109655.5|109539.5|109658|109542|109660.5|109544.5|109655.5|109539.5|7
1737936320000|2025-01-27 00:05:20|109660.5|109544.5|109660.5|109544.5|109663|109547|109658|109542|9
1737936330000|2025-01-27 00:05:30|109663|109547|109655.1|109553.7|109663|109579.1|109629.1|109539.5|11
1737936340000|2025-01-27 00:05:40|109653.5|109550.3|109653.5|109552|109655.1|109552|109653.5|109550.3|6
1737936350000|2025-01-27 00:05:50|109650.1|109548.6|109648.6|109547.1|109653.7|109552.2|109648.4|109547.1|10
1737936360000|2025-01-27 00:06:00|109632.9|109548.8|109650.3|109548.8|109650.3|109548.8|109632.9|109548.8|4
1737936370000|2025-01-27 00:06:10|109651.9|109550.5|109656.7|109555.3|109656.7|109565.6|109632.8|109547.1|17
1737936380000|2025-01-27 00:06:20|109655.1|109551.9|109656.7|109555.3|109656.7|109555.3|109655.1|109551.9|7
1737936390000|2025-01-27 00:06:30|109655.1||109656.7||109656.7||109655.1||4
1737936400000|2025-01-27 00:06:40|109655.1|109547|109663|109547|109663|109547|109655.1|109547|3
1737936410000|2025-01-27 00:06:50|109660.5|109544.5|109660.5|109544.5|109663|109547|109658|109542|10
1737936420000|2025-01-27 00:07:00|109663|109547|109656.5|109544.9|109665.5|109578.1|109618.9|109527.8|17
1737936430000|2025-01-27 00:07:10|109648.1|109537.6|109665.7|109549.7|109665.7|109549.7|109639.4|109523.4|17
1737936440000|2025-01-27 00:07:20|109664.9|109548.9|109665.7|109549.7|109665.7|109549.7|109660.5|109544.5|8
1737936450000|2025-01-27 00:07:30|109666.5|109550.5|109665.7|109549.7|109666.5|109550.5|109664.9|109548.9|3
1737936460000|2025-01-27 00:07:40|109661.3|109545.3|109670.5|109554.5|109670.5|109554.5|109661.3|109545.3|6
1737936470000|2025-01-27 00:07:50|109668|109552|109663|109547|109668|109552|109660.5|109544.5|8
1737936480000|2025-01-27 00:08:00|109665.5|109549.5|109663|109547|109665.5|109549.5|109660.5|109544.5|5
1737936490000|2025-01-27 00:08:10|109664.6|109548.6|109665.4|109549.4|109665.4|109549.4|109664.6|109548.6|4
1737936500000|2025-01-27 00:08:20|109663.8|109547.8|109665.4|109549.4|109666.3|109550.3|109663.8|109547.8|8
1737936510000|2025-01-27 00:08:30|109666.3|109550.3|109665.4|109549.4|109666.3|109550.3|109665.4|109549.4|6
1737936520000|2025-01-27 00:08:40|109666.3|109550.3|109668|109552|109668|109552|109665.5|109549.5|4
1737936530000|2025-01-27 00:08:50|109663|109547|109663|109547|109668|109552|109660.5|109544.5|6
1737936540000|2025-01-27 00:09:00|109665.5|109549.5|109663.2|109547.2|109665.5|109549.5|109663|109547|3
1737936550000|2025-01-27 00:09:10|109664|109548|109663.2|109547.2|109664.9|109548.9|109662.4|109546.4|13
1737936560000|2025-01-27 00:09:20|109664|109548|109663.2|109547.2|109664|109548|109662.4|109546.4|3
1737936570000|2025-01-27 00:09:30|109663|109547|109663|109547|109663|109547|109663|109547|1
1737936580000|2025-01-27 00:09:40|109665.5|109549.5|109664.5|109548.5|109674.6|109560.8|109647.1|109531.1|20
1737936590000|2025-01-27 00:09:50|109666.2|109550.2|109666.2|109550.2|109666.2|109550.2|109666.2|109550.2|1
1737936600000|2025-01-27 00:10:00|109665.3|109549.3|109666.2|109550.2|109666.2|109550.2|109665.3|109549.3|2
1737936610000|2025-01-27 00:10:10|109665.3|109549.3|109659.4|109543.4|109666.2|109550.2|109658.6|109542.6|7
1737936620000|2025-01-27 00:10:20|109670.5|109554.5|109644.3|109552.7|109670.5|109554.5|109638.1|109522.4|19
1737936630000|2025-01-27 00:10:30|109659.5|109527.1|109655.9|109552.7|109663.4|109563.3|109631.9|109527.1|26
1737936640000|2025-01-27 00:10:40|109657.6|109549.4|109655.9|109552.7|109657.6|109552.7|109655.9|109549.4|6
1737936650000|2025-01-27 00:10:50|109657.6|109549.4|109655.9|109552.7|109657.6|109552.7|109655.9|109549.4|8
1737936660000|2025-01-27 00:11:00|109661.5|109549.4|109661.5|109550.3|109661.5|109552.7|109661.5|109549.4|4
1737936690000|2025-01-27 00:11:30|109659.9|109547.2|109661.7|109551.2|109663.3|109551.2|109656.1|109547.2|5
1737936700000|2025-01-27 00:11:40|109660|109547.1|109655.9|109547.1|109663.3|109547.1|109655.9|109547.1|7
1737936710000|2025-01-27 00:11:50|109638.8|109545.5|109656.8|109553|109661.8|109553|109638.8|109540.9|11
1737936720000|2025-01-27 00:12:00|109658.5|109567.3|109648.2|109560.1|109658.5|109572.9|109613.9|109531.7|27
1737936730000|2025-01-27 00:12:10|109652.3|109566.1|109656.4|109551.6|109660.2|109581.1|109626.8|109542.6|23
1737936740000|2025-01-27 00:12:20|109660.3|109555.4|109660.4|109555.6|109660.5|109555.7|109654.9|109551.5|12
1737936750000|2025-01-27 00:12:30|109656.9|109552.1|109656.9|109552|109662|109557.1|109642.9|109551.5|21
1737936760000|2025-01-27 00:12:40|109660.5|109555.7|109657.1|109552.3|109660.5|109555.7|109657.1|109552.3|2
1737936770000|2025-01-27 00:12:50|109655.4|109533.7|109652.1|109565.7|109655.4|109573.6|109617.8|109533.7|10
1737936780000|2025-01-27 00:13:00|109648.8|109560.2|109642.5|109534.3|109652.7|109574.3|109617.8|109526.8|38
1737936790000|2025-01-27 00:13:10|109642.1|109533.9|109631.3|109515.3|109646.7|109548.7|109598.7|109515.3|39
1737936800000|2025-01-27 00:13:20|109640.2|109524.2|109649.3|109533.3|109656.9|109540.9|109635.1|109519.1|14
1737936810000|2025-01-27 00:13:30|109643.5|109527.5|109648.3|109532.3|109656.9|109540.9|109643|109527|7
1737936820000|2025-01-27 00:13:40|109642.5|109526.5|109635.1|109519.1|109648.3|109532.3|109635.1|109519.1|5
1737936830000|2025-01-27 00:13:50|109641.6|109525.6|109641.6|109525.6|109641.6|109525.6|109641.6|109525.6|1
1737936840000|2025-01-27 00:14:00|109642.5|109526.5|109635.1|109519.1|109642.5|109526.5|109635.1|109519.1|4
1737936850000|2025-01-27 00:14:10|109643|109527|109640.6|109524.6|109643|109527|109633.7|109517.7|6
1737936860000|2025-01-27 00:14:20|109647.8|109531.8|109641.9|109525.9|109647.8|109531.8|109635.2|109519.2|4
1737936870000|2025-01-27 00:14:30|109635.2|109519.2|109642.1|109526.1|109652|109540.5|109629.1|109513.1|15
1737936880000|2025-01-27 00:14:40|109633.4|109519.2|109646.9|109530.9|109647.2|109531.2|109633.4|109519.2|9
1737936890000|2025-01-27 00:14:50|109646.1|109530.1|109646.8|109530.8|109646.9|109530.9|109641.6|109525.6|8
1737936900000|2025-01-27 00:15:00|109640.2|109524.2|109645.3|109537.1|109646.8|109537.1|109619.6|109503.8|24
1737936910000|2025-01-27 00:15:10|109630.4|109540.1|109643.5|109527.5|109644.3|109551.7|109625.7|109526.7|20
1737936920000|2025-01-27 00:15:20|109642.6|109526.6|109623.5|109541.6|109643.5|109542.5|109623.5|109525|15
1737936930000|2025-01-27 00:15:30|109641.4|109525.4|109627.6|109530.4|109645.1|109548.1|109627.6|109525.4|9
1737936940000|2025-01-27 00:15:40|109623.3|109548.1|109627.5|109555.9|109648.3|109558.8|109615.8|109519.6|42
1737936950000|2025-01-27 00:15:50|109621.5|109550.5|109622.7|109551.7|109647.6|109557.2|109620.8|109529.9|16
1737936960000|2025-01-27 00:16:00|109628.2|109557.1|109622.3|109551|109647.9|109558|109621.4|109529.8|22
1737936970000|2025-01-27 00:16:10|109629.1|109557.9|109623.7|109552.7|109648.2|109558.6|109622.5|109551.3|17
1737936980000|2025-01-27 00:16:20|109644.1|109558.3|109621.7|109550.9|109647.7|109558.3|109620.4|109549.6|14
1737936990000|2025-01-27 00:16:30|109639.3|109528.9|109618|109525.2|109645.7|109568.9|109609.8|109516.1|59
1737937000000|2025-01-27 00:16:40|109621.6|109529|109638.9|109532.3|109647.4|109564.4|109602.2|109519.5|38
1737937010000|2025-01-27 00:16:50|109618.3|109530.6|109610.4|109523.7|109641.2|109564.1|109602.8|109515.1|35
1737937020000|2025-01-27 00:17:00|109615.5|109527.1|109618.1|109540|109632.3|109553.1|109589.9|109513.3|21
1737937030000|2025-01-27 00:17:10|109617.7|109539.4|109624.8|109545.5|109624.8|109555.3|109598.4|109507.6|25
1737937040000|2025-01-27 00:17:20|109619.1|109541.4|109618.4|109523.6|109621.4|109544.9|109608.5|109503.3|22
1737937050000|2025-01-27 00:17:30|109614.8|109517.5|109625|109509|109626.7|109536.4|109583.7|109498.7|17
1737937060000|2025-01-27 00:17:40|109618.4|109521.9|109600.9|109524.1|109626.7|109526|109592.9|109510.3|17
1737937070000|2025-01-27 00:17:50|109604.2|109529.1|109595.8|109496|109604.2|109529.1|109575.8|109487|16
1737937080000|2025-01-27 00:18:00|109601.3|109499.3|109598.3|109501.8|109601.3|109504.8|109592.5|109496|5
1737937100000|2025-01-27 00:18:20||109503.5||109503.5||109503.5||109500.1|7
1737937110000|2025-01-27 00:18:30|109600.5|109501.8|109600|109522.8|109604.6|109529.7|109599.3|109484.5|23
1737937120000|2025-01-27 00:18:40|109603.9|109528.7|109599.7|109501.6|109612.3|109537|109584|109501.6|15
1737937130000|2025-01-27 00:18:50|109599.3|109521.7|109598|109501.5|109607.1|109531.5|109567.6|109501.5|22
1737937140000|2025-01-27 00:19:00|109594.9|109519.8|109600.7|109502.6|109604.9|109520.3|109589.5|109491.5|21
1737937150000|2025-01-27 00:19:10|109582.2|109523.9|109610.2|109523.1|109610.2|109532.2|109582.2|109523.1|3
1737937160000|2025-01-27 00:19:20|109606.5|109500.1|109606.5|109498.4|109606.5|109500.1|109584.8|109498.4|8
1737937170000|2025-01-27 00:19:30|109604.9|109501.9|109605|109498.5|109610.1|109501.9|109604.9|109498.5|7
1737937180000|2025-01-27 00:19:40|109585|109496.9|109607.6|109501.1|109608.1|109529.8|109574.7|109496.9|10
1737937190000|2025-01-27 00:19:50|109602.3|109495.8|109608.3|109520.2|109608.3|109528.8|109578.8|109495.8|9
1737937200000|2025-01-27 00:20:00|109612.3|109526.2|109606|109499.5|109616.1|109530.8|109574.7|109494.4|29
1737937210000|2025-01-27 00:20:10|109581|109497.9|109578.8|109506|109585.4|109525.5|109574.6|109489.4|35
1737937220000|2025-01-27 00:20:20|109584.3|109514.2|109581.5|109483.4|109585.3|109528.4|109566.5|109471.6|32
1737937230000|2025-01-27 00:20:30|109579.1|109481|109570.7|109470.9|109584|109524.8|109567.5|109470.9|45
1737937240000|2025-01-27 00:20:40|109574.3|109493.8|109575.7|109501.4|109584.5|109524.6|109569.6|109470.5|31
1737937250000|2025-01-27 00:20:50|109571.1|109494.3|109573.3|109497.7|109583.4|109512.9|109567.6|109474.8|35
1737937260000|2025-01-27 00:21:00|109572.9|109497|109582.4|109484.3|109582.4|109507.8|109563.2|109472.5|36
1737937270000|2025-01-27 00:21:10|109578.4|109480.2|109572.1|109474|109584.4|109514.4|109565.3|109472.2|24
1737937280000|2025-01-27 00:21:20|109580|109481.9|109572.2|109496|109583.9|109508.4|109572.2|109477.2|10
1737937290000|2025-01-27 00:21:30|109570.3|109474|109568.5|109470.4|109580.8|109509|109566.2|109464.3|33
1737937300000|2025-01-27 00:21:40|109570.8|109472.1|109572.5|109476|109575.5|109501.1|109558.4|109464.3|24
1737937310000|2025-01-27 00:21:50|109567.5|109471|109568|109469.9|109574.6|109494.3|109564.2|109469.9|17
1737937320000|2025-01-27 00:22:00|109557|109471.5|109590.3|109503.3|109590.3|109506.6|109548.4|109467.7|11
1737937330000|2025-01-27 00:22:10|109586.3|109497.2|109550.3|109500.3|109593.1|109513.8|109542.3|109464.4|40
1737937340000|2025-01-27 00:22:20|109556.8|109506.8|109582.3|109469.1|109592.5|109507.4|109551.1|109469.1|23
1737937350000|2025-01-27 00:22:30|109558.4|109473.5|109590.4|109503.4|109590.4|109503.4|109558.4|109468|13
1737937360000|2025-01-27 00:22:40|109581.3|109489.7|109580.7|109470.9|109590.3|109504.3|109545.9|109455.8|35
1737937370000|2025-01-27 00:22:50|109558.5|109466.7|109574.9|109468.4|109582.3|109470.2|109552.2|109465.1|12
1737937380000|2025-01-27 00:23:00|109578.5|109471.9|109552.4|109468.4|109578.5|109471.9|109552.4|109468.4|7
1737937390000|2025-01-27 00:23:10|109558.6|109472.6|109558.6|109472.6|109580.7|109472.6|109558.6|109472.6|3
1737937400000|2025-01-27 00:23:20|109580.7||109558.6||109580.7||109558.6||3
1737937410000|2025-01-27 00:23:30|109550|109500|109579.1|109472.6|109579.1|109500|109550|109472.6|3
1737937420000|2025-01-27 00:23:40|109585.5|109469.5|109578.3|109470.2|109585.5|109470.2|109576.7|109467|4
1737937430000|2025-01-27 00:23:50|109576.7|109490.3|109575.6|109467.4|109577.5|109490.3|109570.5|109464.1|10
1737937440000|2025-01-27 00:24:00|109573.9|109469.1|109573.9|109469.1|109577.3|109488.6|109573.9|109467.4|11
1737937450000|2025-01-27 00:24:10|109575.6|109470.7|109573.9|109470.7|109575.6|109470.7|109573.9|109470.7|2
1737937460000|2025-01-27 00:24:20|109580.5|109464.5|109594.5|109478.5|109606.5|109495.3|109518.4|109447.8|16
1737937470000|2025-01-27 00:24:30|109593.7|109477.7|109583|109467|109594.2|109478.2|109583|109467|6
1737937480000|2025-01-27 00:24:40|109583.8|109467.8|109579.4|109463.4|109583.8|109467.8|109579.4|109463.4|3
1737937490000|2025-01-27 00:24:50|109578.5|109462.5|109576|109460|109585.1|109485.9|109566.7|109450.7|25
1737937500000|2025-01-27 00:25:00|109574.3|109457.4|109577.5|109461.5|109577.5|109463.1|109573.4|109457.4|6
1737937510000|2025-01-27 00:25:10|109582.1|109463.1|109551.2|109451|109582.1|109466.1|109551.2|109451|6
1737937520000|2025-01-27 00:25:20|109558.6|109475.3|109578.5|109464.6|109578.5|109481.3|109558.6|109461.6|7
1737937530000|2025-01-27 00:25:30|109576.9|109466.3|109576.9|109467.9|109576.9|109484.4|109576.9|109464.6|7
1737937540000|2025-01-27 00:25:40|109580.2|109456.3|109571.9|109463.7|109580.2|109492.9|109542.9|109456.3|6
1737937550000|2025-01-27 00:25:50|109552.8|109467|109571.7|109465.1|109573.5|109493.8|109543.8|109458.5|8
1737937560000|2025-01-27 00:26:00|109575|109485.1|109576.6|109490.1|109576.6|109490.1|109571.7|109465.1|6
1737937570000|2025-01-27 00:26:10|109574.9|109487|109574.5|109487|109574.9|109487|109574.5|109487|2
1737937580000|2025-01-27 00:26:20|109572.9|109466.3|109572.9|109468|109572.9|109469.7|109572.9|109466.3|4
1737937590000|2025-01-27 00:26:30|109571.2||109571.2||109572.9||109571.2||5
1737937600000|2025-01-27 00:26:40|109547.3|109451.6|109581.5|109473.5|109581.5|109487.5|109547.3|109451.6|21
1737937610000|2025-01-27 00:26:50|109567.2|109454.5|109579.6|109471.5|109584.1|109503.3|109546.8|109451.4|27
1737937620000|2025-01-27 00:27:00|109561.1|109465.5|109576.7|109468.5|109584|109499.9|109561.1|109465.5|13
1737937630000|2025-01-27 00:27:10|109575|109465.2|109575|109468.5|109575|109468.5|109575|109465.2|3
1737937640000|2025-01-27 00:27:20||109465.2||109468.5||109468.5||109465.2|2
1737937650000|2025-01-27 00:27:30|109571.3|109465.2|109569.6|109463.1|109571.3|109466.9|109569.6|109463.1|4
1737937660000|2025-01-27 00:27:40|109549.4|109461.5|109569.5|109466.3|109571.1|109487.2|109537.2|109457.4|11
1737937680000|2025-01-27 00:28:00|109571.1||109571.1||109571.1||109569.5||3
1737937690000|2025-01-27 00:28:10|109578|109462|109575.5|109459.5|109578|109462|109575.5|109459.5|2
1737937700000|2025-01-27 00:28:20|109578|109462|109551.5|109456.5|109578|109480.6|109538.8|109446.8|11
1737937710000|2025-01-27 00:28:30|109547.7|109451.8|109536.8|109486.8|109570.6|109493.1|109531.6|109439.3|27
1737937720000|2025-01-27 00:28:40|109565.3|109478.2|109569.3|109466.1|109569.3|109478.2|109565.3|109457.1|9
1737937730000|2025-01-27 00:28:50|109570.9||109570.9||109570.9||109569.3||5
1737937740000|2025-01-27 00:29:00|109569.3||109569.3||109569.3||109569.3||1
1737937750000|2025-01-27 00:29:10|109575.5|109459.5|109575.5|109459.5|109575.5|109459.5|109575.5|109459.5|1
1737937760000|2025-01-27 00:29:20|109578|109462|109568.6|109465.5|109578|109494.4|109544.4|109462|7
1737937770000|2025-01-27 00:29:30|109572.2|109469.1|109575.2|109468.1|109578.9|109496.3|109546.3|109468.1|8
1737937780000|2025-01-27 00:29:40|109573.5|109487.2|109573.2|109470.1|109576.9|109496.3|109546.3|109466.7|10
1737937790000|2025-01-27 00:29:50||109468.4||109468.4||109468.4||109468.4|1
1737937800000|2025-01-27 00:30:00|109574.9|109470.1|109557.2|109480.4|109584.7|109506.3|109535.1|109455.9|23
1737937810000|2025-01-27 00:30:10|109552.4|109502.4|109574.9|109466.7|109582|109502.4|109552.3|109461.5|17
1737937820000|2025-01-27 00:30:20|109552.3|109468.4|109571.9|109465.4|109575.5|109469|109552.3|109465.4|9
1737937830000|2025-01-27 00:30:30|109575.8|109469.3|109575.8|109469.3|109575.8|109469.3|109575.8|109469.3|1
1737937840000|2025-01-27 00:30:40|109580.1|109467.7|109576.5|109470.1|109580.7|109502.4|109552.4|109467.3|11
1737937850000|2025-01-27 00:30:50|109578.2|109473.9|109578.4|109471.9|109581.8|109475.3|109576.5|109470.1|9
1737937860000|2025-01-27 00:31:00|109574.7|109468.2|109581|109474.5|109582.7|109475.1|109574.7|109468.2|19
1737937870000|2025-01-27 00:31:10|109577.4|109470.9|109578.5|109471.9|109582.5|109475.4|109576.7|109470.2|21
1737937880000|2025-01-27 00:31:20|109581.9|109475.5|109583.2|109475|109583.2|109475.6|109577.9|109471.4|8
1737937890000|2025-01-27 00:31:30|109555.9|109466.9|109551.3|109501.3|109578.4|109501.3|109540.1|109462.1|9
1737937900000|2025-01-27 00:31:40|109550|109500|109543.1|109493.1|109558.6|109500|109543.1|109470.9|4
1737937910000|2025-01-27 00:31:50|109549.2|109499.2|109578.9|109472.4|109578.9|109499.7|109549.2|109472.4|3
1737937920000|2025-01-27 00:32:00|109575.3|109468.9|109575.3|109468.9|109575.3|109494.4|109544.4|109467.2|8
1737937930000|2025-01-27 00:32:10|109553|109472.3|109575.3|109468.8|109575.3|109499.6|109549.6|109468.8|6
1737937940000|2025-01-27 00:32:20|109553|109467.1|109573.6|109457.6|109575.3|109479|109540.1|109452.1|10
1737937950000|2025-01-27 00:32:30|109544.6|109494.6|109573.1|109468.2|109573.4|109494.6|109544|109461.7|20
1737937960000|2025-01-27 00:32:40|109571.4|109481.8|109567.9|109464.8|109571.6|109481.8|109567.7|109462.9|6
1737937970000|2025-01-27 00:32:50|109571.7|109461.5|109566.1|109466.2|109571.7|109466.9|109565.5|109461.5|9
1737937980000|2025-01-27 00:33:00||109464.5||109466.2||109466.2||109464.5|4
1737937990000|2025-01-27 00:33:10|109534.5|109464.5|109551.9|109445.4|109558|109474.3|109523.2|109430.7|35
1737938000000|2025-01-27 00:33:20|109556.1|109448|109557.1|109448.9|109557.1|109475.7|109525.7|109438.8|18
1737938010000|2025-01-27 00:33:30|109553.3|109445.2|109555.7|109468.7|109556.7|109471.8|109521.8|109443.8|20
1737938020000|2025-01-27 00:33:40|109549.9|109460.2|109557.2|109468.5|109557.6|109471.6|109549.9|109443.1|23
1737938030000|2025-01-27 00:33:50|109560.7|109473.8|109562.6|109459.4|109562.6|109484.4|109522.5|109452.7|29
1737938040000|2025-01-27 00:34:00|109543.8|109457.7|109565.8|109461|109567.7|109487.2|109533.1|109447.1|21
1737938050000|2025-01-27 00:34:10|109569.7|109462.7|109569.7|109466.6|109571.4|109466.6|109569.7|109462.7|4
1737938060000|2025-01-27 00:34:20|109565.9|109459.4|109569.7|109464.9|109569.7|109464.9|109564.2|109459.4|10
1737938070000|2025-01-27 00:34:30|109571.4|109466.6|109571.3|109487.3|109573.3|109487.3|109554.5|109463.3|9
1737938080000|2025-01-27 00:34:40|109573|109468.2|109571.3|109468.2|109573|109468.2|109571.3|109468.2|9
1737938090000|2025-01-27 00:34:50|109573|109456.5|109589.1|109480.5|109594.5|109492.2|109548|109456.5|22
1737938100000|2025-01-27 00:35:00|109583.6|109467.6|109585.5|109489.1|109593.7|109500.3|109562.8|109456.4|25
1737938110000|2025-01-27 00:35:10|109583.9|109471.1|109561.2|109467.1|109588.7|109510.1|109539.8|109459.2|25
1737938120000|2025-01-27 00:35:20|109566.5|109470.9|109586.1|109479.5|109594.6|109506.5|109552.7|109467.3|25
1737938130000|2025-01-27 00:35:30|109582.7|109476.2|109580.9|109476.1|109590.8|109513.2|109553.9|109471.1|36
1737938140000|2025-01-27 00:35:40|109577.3|109472.8|109572.1|109465.7|109577.3|109476.1|109572.1|109462.3|14
1737938150000|2025-01-27 00:35:50|109573.8|109462.3|109571.2|109468.1|109573.8|109468.1|109566.9|109462.3|7
1737938160000|2025-01-27 00:36:00|109567.7|109464.5|109574|109465.8|109575.7|109489.6|109539.6|109459|14
1737938170000|2025-01-27 00:36:10|109575.7|109467.5|109568.5|109463.7|109575.7|109467.5|109568.5|109460.4|6
1737938180000|2025-01-27 00:36:20|109572.8|109468|109568.9|109462.4|109572.8|109489.7|109539.7|109462.4|5
1737938190000|2025-01-27 00:36:30|109573.4|109465.7|109570.8|109464.3|109576.7|109484|109570.8|109464.3|5
1737938200000|2025-01-27 00:36:40|109574.2|109467.7|109570.3|109467.1|109574.2|109489.1|109556.3|109463.6|13
1737938210000|2025-01-27 00:36:50|109568.6|109465.5|109565.1|109460.3|109568.6|109465.5|109565.1|109460.3|3
1737938220000|2025-01-27 00:37:00|109563.5|109463.9|109563.2|109463.3|109570.4|109463.9|109563.2|109458.3|10
1737938230000|2025-01-27 00:37:10|109567.3|109467.5|109568.6|109463.5|109570.7|109491.6|109541.6|109463.5|5
1737938240000|2025-01-27 00:37:20|109574.2|109465.1|109569.9|109461.1|109574.2|109481.7|109547.5|109450.3|9
1737938250000|2025-01-27 00:37:30||109464.5||109464.5||109464.5||109464.5|1
1737938260000|2025-01-27 00:37:40|109572.7|109467.9|109572.7|109467.9|109572.7|109469.5|109572.7|109467.9|3
1737938270000|2025-01-27 00:37:50|109571.1||109572.7||109572.7||109571.1||2
1737938280000|2025-01-27 00:38:00|109571.1|109464.3|109567.5|109462.7|109571.1|109464.3|109567.5|109461|4
1737938290000|2025-01-27 00:38:10|109565.8|109459.2|109573.8|109470.3|109575.5|109496.8|109542.2|109450|23
1737938300000|2025-01-27 00:38:20|109575.5|109473.9|109548.1|109498.1|109580|109501.4|109546.6|109461.9|21
1737938310000|2025-01-27 00:38:30|109549.3|109499.3|109582.7|109476.3|109583.7|109503.8|109547.2|109465.3|35
1737938320000|2025-01-27 00:38:40|109579.3|109472.8|109579.3|109491.7|109579.3|109491.7|109579.3|109471.1|3
1737938330000|2025-01-27 00:38:50|109577.6|109471.1|109577.6|109491.7|109579.3|109500.3|109550.3|109471.1|9
1737938340000|2025-01-27 00:39:00|109550.3|109500.3|109577.6|109491.7|109579.3|109500.3|109550.3|109471.1|20
1737938350000|2025-01-27 00:39:10|109550.3|109500.3|109579.9|109473.4|109579.9|109501.2|109550.3|109462.7|11
1737938360000|2025-01-27 00:39:20|109583.5|109477.1|109579.9|109492.6|109583.5|109501.3|109551.3|109471.6|5
1737938370000|2025-01-27 00:39:30|109578.3|109471.7|109579.9|109492.6|109579.9|109501.3|109551.3|109471.7|8
1737938380000|2025-01-27 00:39:40|109576.3|109473.4|109579.8|109473.3|109579.8|109492.4|109576.3|109469.8|5
1737938390000|2025-01-27 00:39:50|109581.6|109492.4|109580.1|109473.6|109584.8|109507|109549.8|109463.9|11
1737938400000|2025-01-27 00:40:00|109551.5|109501.5|109583.6|109472.1|109585.3|109507.7|109549.3|109467.1|37
1737938410000|2025-01-27 00:40:10|109581.9|109475.4|109583.7|109473.9|109583.7|109504.3|109547.7|109473.4|12
1737938420000|2025-01-27 00:40:20||109495.8||109473.9||109495.8||109473.9|2
1737938430000|2025-01-27 00:40:30|109587.2|109495.8|109586.5|109476.7|109587.2|109495.8|109581.8|109472|10
1737938440000|2025-01-27 00:40:40|109581.8|109471.9|109587.7|109476.2|109588.3|109476.9|109581.8|109470.6|37
1737938450000|2025-01-27 00:40:50|109583.9|109472.5|109584.3|109474.5|109589.6|109501.5|109583.9|109472.5|20
1737938460000|2025-01-27 00:41:00|109585.9|109470.6|109581.9|109472.1|109585.9|109495.7|109576.5|109466.3|38
1737938470000|2025-01-27 00:41:10|109582.1|109472.3|109583.1|109495|109594.9|109510.1|109559.1|109468.3|44
1737938480000|2025-01-27 00:41:20|109579.7|109473.3|109583.7|109473.9|109586|109474.5|109579.7|109469.8|9
1737938490000|2025-01-27 00:41:30|109582.1|109495.9|109580.1|109470.2|109583.4|109495.9|109580.1|109470.2|4
1737938500000|2025-01-27 00:41:40|109583.4|109473.5|109596.9|109508.2|109601.7|109520.5|109550|109466.8|40
1737938510000|2025-01-27 00:41:50|109600.3|109514.6|109597.5|109509|109603.6|109518.2|109593.4|109502.9|10
1737938520000|2025-01-27 00:42:00|109593.3|109502.7|109583.1|109490.2|109608.1|109530.4|109562.8|109488.8|19
1737938530000|2025-01-27 00:42:10|109603.7|109491.2|109587.4|109471.4|109613|109529.8|109583.5|109471.4|25
1737938540000|2025-01-27 00:42:20|109587.5|109471.5|109586.8|109470.8|109604.3|109488.3|109586.8|109470.8|13
1737938550000|2025-01-27 00:42:30|109588.6|109483.5|109596.3|109481.4|109596.3|109483.5|109570.6|109454.6|16
1737938560000|2025-01-27 00:42:40|109599.5|109492.5|109584.9|109468.9|109600.5|109493.9|109584.9|109468.9|22
1737938570000|2025-01-27 00:42:50|109590|109483.1|109586.6|109470.6|109598|109496.8|109586.6|109470.6|9
1737938580000|2025-01-27 00:43:00|109571.4|109466.3|109579.7|109463.7|109585.1|109479.1|109564.7|109458.8|12
1737938590000|2025-01-27 00:43:10|109582.3|109479.1|109588.3|109485.2|109588.3|109485.2|109563.4|109461.1|7
1737938600000|2025-01-27 00:43:20|109585.6|109469.6|109573.7|109462.9|109588.3|109485.2|109573.7|109462.9|7
1737938610000|2025-01-27 00:43:30|109575.4|109460.3|109568.5|109478.3|109575.4|109478.6|109558.5|109460.3|5
1737938620000|2025-01-27 00:43:40|109572.5|109483.5|109570.9|109483.5|109572.5|109483.5|109570.9|109483.5|6
1737938630000|2025-01-27 00:43:50|109572.5|109478.8|109564.7|109460.9|109572.5|109478.8|109564.7|109460.9|4
1737938640000|2025-01-27 00:44:00|109563|109478.8|109551.7|109443.5|109563|109478.8|109551.7|109443.5|14
1737938650000|2025-01-27 00:44:10|109547.9|109439.7|109565.7|109455.9|109566.5|109456.6|109547.9|109439.7|15
1737938660000|2025-01-27 00:44:20|109561.5|109451.7|109561.9|109452.1|109566.1|109456.3|109561.5|109451.7|15
1737938670000|2025-01-27 00:44:30|109562.3|109452.5|109563.1|109453.3|109566.8|109457|109562.3|109452.5|5
1737938680000|2025-01-27 00:44:40|109566.5|109456.7|109565.4|109455.6|109567.9|109458.1|109557.5|109447.7|12
1737938690000|2025-01-27 00:44:50|109561.7|109451.8|109566.9|109463.8|109570.3|109467.2|109561.7|109451.8|10
1737938700000|2025-01-27 00:45:00|109573.9|109467.1|109571.5|109473.3|109579.1|109490|109567.9|109467.1|15
1737938710000|2025-01-27 00:45:10||109475||109473.3||109475||109473.3|6
1737938720000|2025-01-27 00:45:20|109567.7|109469.6|109567.7|109469.5|109571.2|109473.1|109566|109469.5|5
1737938730000|2025-01-27 00:45:30|109566|109466.1|109564.4|109467.9|109567.7|109467.9|109562.5|109466.1|7
1737938740000|2025-01-27 00:45:40|109567.7|109469.6|109566.1|109469.6|109567.7|109469.6|109564.4|109469.6|9
1737938750000|2025-01-27 00:45:50||109467.9||109469.6||109469.6||109467.9|2
1737938760000|2025-01-27 00:46:00|109573|109467.9|109573|109457|109573|109467.9|109573|109457|2
1737938770000|2025-01-27 00:46:10|109570.5|109454.5|109573|109457|109573|109457|109570.5|109454.5|2
1737938780000|2025-01-27 00:46:20|109570.5|109454.5|109560.9|109462.8|109570.5|109464.5|109560.9|109454.5|4
1737938790000|2025-01-27 00:46:30|109559.3|109464.5|109560.9|109462.8|109560.9|109464.5|109559.3|109462.8|6
1737938800000|2025-01-27 00:46:40|109559.3||109560.9||109560.9||109559.3||2
1737938810000|2025-01-27 00:46:50|109568|109452|109568|109452|109568|109452|109568|109452|1
1737938820000|2025-01-27 00:47:00|109565.5|109449.5|109568|109452|109568|109452|109565.5|109449.5|2
1737938830000|2025-01-27 00:47:10|109570.5|109454.5|109565.5|109449.5|109570.5|109454.5|109565.5|109449.5|5
1737938840000|2025-01-27 00:47:20|109560.3|109463.8|109561.9|109463.8|109561.9|109463.8|109560.3|109462.1|6
1737938860000|2025-01-27 00:47:40|109560.3||109561.9||109561.9||109560.3||2
1737938870000|2025-01-27 00:47:50|109568|109452|109555.9|109462.8|109568|109462.8|109551.6|109449.5|16
1737938880000|2025-01-27 00:48:00|109557.6|109461.1|109555.9|109462.8|109557.6|109462.8|109555.9|109461.1|6
1737938890000|2025-01-27 00:48:10|109557.6|109461.1|109557.6|109462.8|109557.6|109462.8|109557.6|109461.1|3
1737938900000|2025-01-27 00:48:20|109568|109452|109563.1|109468.2|109570.5|109468.2|109563.1|109452|3
1737938910000|2025-01-27 00:48:30|109561.4|109464.9|109561.4|109466.5|109563.1|109466.5|109561.4|109464.9|5
1737938920000|2025-01-27 00:48:40|109557.7|109462.9|109557.7|109462.9|109557.7|109462.9|109557.7|109462.9|1
1737938930000|2025-01-27 00:48:50|109556|109461.2|109557.7|109462.9|109557.7|109462.9|109556|109461.2|8
1737938950000|2025-01-27 00:49:10|109568|109452|109563.2|109468.3|109568|109468.3|109563.2|109452|2
1737938970000|2025-01-27 00:49:30|109561.5||109561.5||109563.2||109561.5||5
1737938980000|2025-01-27 00:49:40|109563.2|109457|109573|109457|109573|109457|109563.2|109457|2
1737938990000|2025-01-27 00:49:50|109570.5|109454.5|109573|109457|109573|109457|109570.5|109454.5|2
1737939000000|2025-01-27 00:50:00|109566.8|109472|109566.8|109472|109566.8|109472|109566.8|109472|1
1737939010000|2025-01-27 00:50:10|109565.1|109466.9|109561.7|109466.9|109565.1|109466.9|109561.7|109466.9|2
1737939020000|2025-01-27 00:50:20|109560||109560||109561.7||109560||3
1737939030000|2025-01-27 00:50:30|109561.7||109561.7||109561.7||109561.7||1
1737939040000|2025-01-27 00:50:40|109560|109463.5|109556.5|109461.7|109560|109463.5|109554.9|109461.7|8
1737939060000|2025-01-27 00:51:00|109560.1|109465.3|109560.1|109467|109560.1|109467|109560.1|109465.3|4
1737939070000|2025-01-27 00:51:10|109558.5|109463.7|109554.2|109459.4|109558.5|109465.3|109554.2|109459.4|5
1737939080000|2025-01-27 00:51:20||109461.1||109461.1||109461.1||109461.1|1
1737939090000|2025-01-27 00:51:30|109557.5|109459.4|109557.7|109464.5|109557.7|109464.5|109554.2|109459.4|12
1737939100000|2025-01-27 00:51:40||109462.8||109462.8||109464.5||109462.8|7
1737939110000|2025-01-27 00:51:50|109561|109464.5|109557.7|109462.8|109561|109464.5|109557.7|109462.8|8
1737939120000|2025-01-27 00:52:00|109563|109464.5|109564.9|109470.1|109570.5|109471.8|109563|109447|20
1737939130000|2025-01-27 00:52:10|109561.5|109466.7|109564.9|109471.8|109566.6|109471.8|109561.5|109466.7|6
1737939140000|2025-01-27 00:52:20|109568.3||109564.9||109568.3||109564.9||9
1737939150000|2025-01-27 00:52:30|109566.6|109468|109555.9|109461.1|109566.6|109468|109554.3|109461.1|12
1737939160000|2025-01-27 00:52:40|109554.3|109459.5|109557.7|109464.6|109561.1|109464.6|109554.3|109459.5|10
1737939170000|2025-01-27 00:52:50|109561.1|109462.9|109553.4|109460.3|109561.1|109462.9|109540.5|109444.6|20
1737939180000|2025-01-27 00:53:00|109549.7|109456.5|109540.7|109445.9|109549.7|109456.5|109540.7|109445.9|9
1737939190000|2025-01-27 00:53:10|109539|109449.3|109544.5|109451.4|109548|109453.2|109539|109449.3|10
1737939200000|2025-01-27 00:53:20|109548.3|109455.1|109546.1|109451.3|109551.7|109458.5|109544.1|109444.9|10
1737939210000|2025-01-27 00:53:30|109544.4|109449.6|109544.4|109449.6|109547.7|109449.6|109544.4|109449.6|9
1737939220000|2025-01-27 00:53:40|109542.7|109445.9|109539.1|109445.9|109542.7|109445.9|109539.1|109445.9|9
1737939230000|2025-01-27 00:53:50|109542.7|109449.6|109552.1|109462.3|109559.1|109464.1|109540.7|109447.2|19
1737939240000|2025-01-27 00:54:00|109550.5|109465.7|109557.1|109465.7|109557.1|109465.7|109550.5|109465.7|11
1737939250000|2025-01-27 00:54:10|109555.5||109555.5||109557.1||109553.8||11
1737939260000|2025-01-27 00:54:20|109557.1|109472.8|109562.6|109472.8|109564.3|109472.8|109555.5|109472.8|14
1737939270000|2025-01-27 00:54:30|109560.9|109469.1|109550.3|109462.2|109564.3|109469.1|109550.3|109462.2|13
1737939280000|2025-01-27 00:54:40|109552||109552||109552||109550.3||3
1737939290000|2025-01-27 00:54:50|109557.6|109467.7|109552.2|109464.1|109559.9|109476.7|109551.4|109459.9|11
1737939300000|2025-01-27 00:55:00|109556.5|109468.3|109568.1|109481.6|109568.9|109484.9|109556.3|109468.3|22
1737939310000|2025-01-27 00:55:10|109566.4|109485.3|109573.5|109488.6|109573.5|109488.6|109566.4|109485.3|4
1737939320000|2025-01-27 00:55:20|109578.5|109493.7|109579.6|109498.1|109585.3|109498.1|109576.3|109493.1|11
1737939330000|2025-01-27 00:55:30|109582.9|109494.3|109575.7|109494.3|109582.9|109494.3|109575.7|109494.3|4
1737939340000|2025-01-27 00:55:40|109574.1|109492.6|109574.1|109492.6|109575.7|109494.3|109574.1|109490.9|4
1737939350000|2025-01-27 00:55:50|109575.7|109494.3|109568.5|109487|109575.7|109494.3|109568.5|109487|11
1737939360000|2025-01-27 00:56:00|109571.8|109488.7|109570.1|109488.7|109571.8|109488.7|109568.5|109487|13
1737939370000|2025-01-27 00:56:10|109568.5|109487|109568.5|109487|109571.8|109488.7|109568.5|109487|5
1737939380000|2025-01-27 00:56:20|109571.8|109483.6|109563.4|109481.9|109571.8|109483.6|109563.4|109481.9|7
1737939410000|2025-01-27 00:56:50|109575|109465|109575|109465|109575|109465|109575|109465|1
1737939420000|2025-01-27 00:57:00|109580|109470|109580|109470|109580|109470|109580|109470|1
1737939430000|2025-01-27 00:57:10|109575|109460|109575|109465|109575|109465|109575|109460|2
1737939440000|2025-01-27 00:57:20|109563|109481.5|109570.1|109486.9|109571.7|109488.5|109563|109481.5|7
1737939450000|2025-01-27 00:57:30|109568.4|109488.5|109580.5|109499.1|109580.5|109499.1|109568.4|109486.9|12
1737939460000|2025-01-27 00:57:40|109578.9|109497.4|109584|109502.5|109584|109504.2|109578.9|109497.4|8
1737939470000|2025-01-27 00:57:50|109582.3|109504.2|109584|109504.2|109585.7|109504.2|109582.3|109504.2|6
1737939480000|2025-01-27 00:58:00|109582.3||109584||109584||109582.3||2
1737939490000|2025-01-27 00:58:10|109595|109490|109595|109490|109595|109490|109595|109490|1
1737939500000|2025-01-27 00:58:20|109590||109595||109600||109590||6
1737939510000|2025-01-27 00:58:30|109590||109595||109600||109590||3
1737939520000|2025-01-27 00:58:40|109590|109503.3|109581.5|109499.9|109590|109503.3|109581.5|109499.9|3
1737939530000|2025-01-27 00:58:50|109577.2|109495.7|109575.5|109495.7|109577.2|109495.7|109575.5|109495.7|2
1737939540000|2025-01-27 00:59:00|109593.6|109503.5|109580.7|109499.2|109593.6|109503.5|109577.2|109495.7|5
1737939550000|2025-01-27 00:59:10|109582.3|109502.5|109582.3|109502.5|109582.3|109502.5|109582.3|109502.5|2
1737939560000|2025-01-27 00:59:20|109585.9|109506.1|109587.6|109506.1|109587.6|109506.1|109585.9|109506.1|2
1737939570000|2025-01-27 00:59:30|109583.9|109498.1|109568.7|109468.9|109583.9|109498.1|109564.9|109455.2|12
1737939580000|2025-01-27 00:59:40||109465.6||109467.3||109467.3||109465.6|2
1737939590000|2025-01-27 00:59:50|109567.1|109468.9|109568.1|109464.9|109569.7|109497|109547|109455.7|12
1737939600000|2025-01-27 01:00:00|109562.8|109485.2|109560.9|109467.8|109574.1|109494.4|109547|109456.7|47
1737939610000|2025-01-27 01:00:10|109558.4|109466.4|109555.5|109480.1|109565.4|109489.2|109553.3|109463.2|34
1737939620000|2025-01-27 01:00:20|109556|109483.9|109557.6|109486.2|109562.1|109496.2|109546.2|109462.3|26
1737939630000|2025-01-27 01:00:30|109559.6|109459.8|109525.8|109454.7|109559.6|109461.3|109525.8|109434.7|32
1737939640000|2025-01-27 01:00:40|109529.5|109458.4|109550.1|109451.3|109550.1|109474.3|109518.8|109444.6|25
1737939650000|2025-01-27 01:00:50|109553.6|109457.8|109545.6|109450.4|109553.6|109457.8|109540.3|109450.4|8
1737939660000|2025-01-27 01:01:00|109538.9|109456.4|109535|109458.4|109546.4|109461.9|109528.4|109448.3|30
1737939670000|2025-01-27 01:01:10|109538.5|109460|109527.6|109453.5|109538.8|109462.6|109527.1|109453|25
1737939680000|2025-01-27 01:01:20|109530.4|109456.2|109535.2|109459.6|109537.3|109468.1|109518.1|109453.2|32
1737939690000|2025-01-27 01:01:30|109535.4|109459.8|109529.2|109458.1|109535.4|109461.4|109526.4|109453.8|39
1737939700000|2025-01-27 01:01:40|109532.7|109455.4|109538.8|109460.2|109539.3|109469.1|109516.7|109452.2|37
1737939710000|2025-01-27 01:01:50|109536.1|109457.4|109538.4|109460.1|109539.8|109463.1|109532.4|109457.4|23
1737939720000|2025-01-27 01:02:00|109528|109478|109519|109428.9|109539.6|109478|109517.8|109424.8|36
1737939730000|2025-01-27 01:02:10|109519.8|109432.3|109520.9|109438.5|109521.9|109440.1|109515.2|109431.8|14
1737939740000|2025-01-27 01:02:20|109525.3|109442.3|109522.4|109445.1|109529.2|109446.3|109517.1|109426.7|46
1737939750000|2025-01-27 01:02:30|109525.8|109448.9|109524.9|109447.5|109528.3|109455.4|109521.5|109428.9|33
1737939760000|2025-01-27 01:02:40|109520|109438.9|109527.4|109454.3|109527.9|109455.3|109520|109437.6|37
1737939770000|2025-01-27 01:02:50|109524.7|109452.3|109521.7|109442.2|109534|109456.8|109521.7|109426.7|20
1737939780000|2025-01-27 01:03:00|109524.7|109438.3|109521.5|109451.4|109529.2|109462.9|109507.1|109431.1|38
1737939790000|2025-01-27 01:03:10|109517.3|109447.3|109523.7|109446.9|109532.1|109457.7|109517.3|109429.3|29
1737939800000|2025-01-27 01:03:20|109525.7|109449.5|109528.3|109455.6|109535.2|109467.7|109517.7|109449.5|35
1737939810000|2025-01-27 01:03:30|109531.7|109458.4|109532.9|109459.5|109538.8|109470.8|109515.5|109450.9|23
1737939820000|2025-01-27 01:03:40|109528|109457.8|109529.8|109456.7|109535.9|109468.2|109515.8|109452.4|24
1737939830000|2025-01-27 01:03:50|109526.6|109453.4|109530.6|109456.7|109534.6|109473|109516.8|109434.3|42
1737939840000|2025-01-27 01:04:00|109531.1|109460.7|109527.6|109441.5|109531.1|109460.7|109516.5|109426.7|51
1737939850000|2025-01-27 01:04:10|109520.1|109434.5|109523.9|109435.2|109524.7|109456.1|109506.1|109429.1|45
1737939860000|2025-01-27 01:04:20|109519|109446.1|109520|109437.1|109527.5|109463.1|109510.5|109433.4|25
1737939870000|2025-01-27 01:04:30|109520.5|109439.1|109512.4|109462.4|109527.3|109464.6|109511.9|109428|24
1737939880000|2025-01-27 01:04:40|109509.4|109459.4|109512.4|109462.4|109525.9|109462.9|109509.4|109448.4|9
1737939890000|2025-01-27 01:04:50|109512|109462|109532|109457.3|109534.1|109464.2|109512|109445.2|27
1737939900000|2025-01-27 01:05:00|109534.6|109460|109527.4|109456.2|109535.3|109460|109523.5|109453.4|16
1737939910000|2025-01-27 01:05:10|109531.3|109460.1|109527.2|109456.6|109531.3|109470.6|109515.9|109453.9|15
1737939920000|2025-01-27 01:05:20|109532.6|109457.8|109528.4|109455.2|109540.1|109471.4|109520.4|109453.2|20
1737939930000|2025-01-27 01:05:30|109518.8|109468.8|109531.5|109457.9|109537.5|109472.2|109517.1|109432.3|31
1737939940000|2025-01-27 01:05:40|109521.7|109471.7|109521.7|109471.7|109521.7|109471.7|109521.7|109471.7|1
1737939950000|2025-01-27 01:05:50|109533.5|109461.9|109511.9|109461.9|109533.5|109461.9|109511.9|109427.1|20
1737939960000|2025-01-27 01:06:00|109509.5|109459.5|109519.7|109447.1|109527.3|109464.5|109508.2|109426.7|28
1737939970000|2025-01-27 01:06:10|109515.6|109445.5|109512|109462|109518.3|109462|109508.1|109440.8|13
1737939980000|2025-01-27 01:06:20|109510.7|109460.7|109506.5|109436.5|109518.1|109460.7|109506.5|109425.4|27
1737939990000|2025-01-27 01:06:30|109508.5|109431|109503|109429.3|109509.5|109433.5|109498.8|109426.7|24
1737940000000|2025-01-27 01:06:40|109499.7|109426.1|109510|109432.2|109511.3|109444.4|109494.4|109426.1|19
1737940010000|2025-01-27 01:06:50|109508.5|109429.9|109502.9|109429.2|109514.3|109436.4|109498.6|109425.1|29
1737940020000|2025-01-27 01:07:00|109504.9|109429|109518.2|109437.7|109520.3|109440.8|109500.4|109424.7|36
1737940030000|2025-01-27 01:07:10|109519.9|109439.5|109514.8|109433.9|109520.4|109459|109506.4|109426.3|16
1737940040000|2025-01-27 01:07:20|109516.4|109438.5|109515.4|109438.3|109516.4|109438.5|109513.4|109438.3|4
1737940050000|2025-01-27 01:07:30|109516.5|109444|109518.1|109443|109520.9|109444.8|109512.3|109431.6|32
1737940060000|2025-01-27 01:07:40|109520.9|109446.9|109513.8|109436.8|109522|109449.7|109510.8|109427|19
1737940070000|2025-01-27 01:07:50|109515.4|109442.1|109515.3|109465.3|109523.7|109466.1|109512.5|109430.9|23
1737940080000|2025-01-27 01:08:00|109517.2|109467.2|109525.5|109455.3|109525.5|109467.2|109514.4|109455.3|3
1737940090000|2025-01-27 01:08:10|109527.9|109459.8|109516.5|109466.5|109532.4|109466.5|109516.5|109453.7|7
1737940100000|2025-01-27 01:08:20|109527.7|109457.2|109545.9|109472.7|109545.9|109472.7|109517.6|109436.2|26
1737940110000|2025-01-27 01:08:30|109546.7|109469.3|109529.8|109479.8|109546.7|109492.3|109529.8|109451.1|19
1737940120000|2025-01-27 01:08:40|109536.8|109460.5|109539.4|109462.9|109541.9|109465.6|109536.8|109455.5|12
1737940130000|2025-01-27 01:08:50|109534.9|109461.8|109524.6|109446.4|109539.8|109464.9|109514.9|109431.7|21
1737940140000|2025-01-27 01:09:00|109523.4|109440.1|109514.7|109464.7|109529.9|109464.7|109512.4|109437.7|22
1737940150000|2025-01-27 01:09:10|109524.1|109450.3|109520.1|109444.6|109527.1|109464.2|109508.8|109444.6|13
1737940160000|2025-01-27 01:09:20|109510.9|109460.9|109511.7|109461.7|109524.3|109462|109510.9|109444.6|12
1737940170000|2025-01-27 01:09:30|109510.7|109460.7|109509.5|109459.5|109523.8|109461.2|109509|109439.4|11
1737940180000|2025-01-27 01:09:40|109518.8|109446.7|109509.3|109459.3|109518.8|109460|109509.3|109442.2|8
1737940190000|2025-01-27 01:09:50|109522.6|109450|109521.5|109451.5|109528|109462.7|109508.7|109444.8|10
1737940200000|2025-01-27 01:10:00|109518|109441.3|109520.9|109450.2|109526.9|109461.6|109510.5|109436.3|18
1737940210000|2025-01-27 01:10:10|109508.8|109458.8|109507.8|109432.7|109515.3|109458.8|109505|109427.7|13
1737940220000|2025-01-27 01:10:20|109510.3|109435.2|109511.7|109435.6|109514.6|109438.5|109510.3|109432.9|8
1737940230000|2025-01-27 01:10:30|109509.4|109434.9|109505.7|109455.7|109516.4|109455.7|109505.7|109434.9|8
1737940240000|2025-01-27 01:10:40|109508.5|109458.5|109514.2|109435.6|109517.3|109462|109508.2|109435.6|10
1737940250000|2025-01-27 01:10:50|109510.2|109428.1|109514.6|109442.5|109517|109455.6|109505.3|109428.1|13
1737940260000|2025-01-27 01:11:00|109505.8|109455.8|109506.6|109427.4|109516.2|109456.6|109503.7|109422|19
1737940270000|2025-01-27 01:11:10|109505.4|109426.5|109500.2|109426.6|109509.2|109441.6|109491.6|109426.2|24
1737940280000|2025-01-27 01:11:20|109503.5|109429.9|109497|109447|109507.5|109447|109486.2|109422.7|46
1737940290000|2025-01-27 01:11:30|109507.6|109432.7|109510.7|109460.7|109523.9|109462.4|109494.5|109430.1|21
1737940300000|2025-01-27 01:11:40|109526|109450.9|109521|109450.9|109526|109460.2|109510|109450.9|5
1737940320000|2025-01-27 01:12:00|109518.3|109448.2|109511.1|109461.1|109521.7|109461.1|109511.1|109444.2|8
1737940330000|2025-01-27 01:12:10|109512.1|109462.1|109508.5|109458.5|109524.2|109464.7|109508.5|109452.7|10
1737940340000|2025-01-27 01:12:20|109517.8|109446.7|109507.5|109457.5|109517.8|109457.5|109507.5|109429.9|9
1737940350000|2025-01-27 01:12:30|109516.5|109443.9|109509.9|109437.9|109516.5|109450.9|109500.9|109426.9|8
1737940360000|2025-01-27 01:12:40|109513.1|109441.1|109511.6|109440.9|109513.2|109441.1|109507.6|109424.6|19
1737940370000|2025-01-27 01:12:50|109513.7|109443.6|109510.4|109440.3|109513.7|109452.1|109497.9|109426.6|20
1737940380000|2025-01-27 01:13:00|109502.1|109452.1|109497.9|109447.9|109511.6|109452.1|109493.6|109423.4|23
1737940390000|2025-01-27 01:13:10|109501.2|109451.2|109496.6|109446.6|109510.2|109451.9|109494.1|109429.6|10
1737940400000|2025-01-27 01:13:20|109511.1|109437.5|109507.2|109432.3|109511.3|109452.3|109497.2|109422.7|21
1737940410000|2025-01-27 01:13:30|109508.4|109430|109503.7|109428.6|109508.4|109430|109500.8|109424.3|9
1737940420000|2025-01-27 01:13:40|109506.5|109431.3|109502.2|109428.6|109510|109434.8|109499.4|109425.8|9
1737940430000|2025-01-27 01:13:50|109505.7|109431.3|109501.4|109428.8|109510.9|109448.4|109498.4|109428.8|14
1737940440000|2025-01-27 01:14:00|109503.4|109423.7|109491.9|109413.1|109503.4|109423.7|109491.9|109409.1|14
1737940450000|2025-01-27 01:14:10|109493|109417.5|109500.3|109424.5|109502.9|109426.6|109493|109417.5|11
1737940460000|2025-01-27 01:14:20|109502.7|109422.5|109511.2|109427.1|109511.2|109436.6|109480.4|109413.6|21
1737940470000|2025-01-27 01:14:30|109504.3|109420.5|109513.8|109440.2|109513.8|109440.2|109504.3|109420.5|5
1737940480000|2025-01-27 01:14:40|109516.5|109442.9|109505.1|109425.3|109516.5|109456.7|109498.6|109411.4|14
1737940490000|2025-01-27 01:14:50|109503.9|109429.8|109508.9|109432.7|109513.3|109436.5|109503.9|109429.8|8
1737940500000|2025-01-27 01:15:00|109504.9|109415.5|109512.6|109440|109515|109448.2|109498.2|109415.5|18
1737940510000|2025-01-27 01:15:10|109509.8|109432.9|109510.1|109460.1|109523.1|109460.1|109504.5|109416.3|28
1737940520000|2025-01-27 01:15:20|109512.7|109462.7|109534.9|109457.5|109538.9|109462.7|109512.7|109430.7|30
1737940530000|2025-01-27 01:15:30|109538.9|109461.4|109530.5|109451.6|109538.9|109461.4|109521.9|109432.3|22
1737940540000|2025-01-27 01:15:40|109525.9|109435.9|109511.9|109461.9|109527.1|109464|109508.2|109435.9|11
1737940550000|2025-01-27 01:15:50|109521.3|109446.2|109530.4|109451.6|109530.4|109461.8|109505.4|109446.2|7
1737940560000|2025-01-27 01:16:00|109534|109455.2|109511.9|109438.7|109534|109455.2|109497.9|109426.9|23
1737940570000|2025-01-27 01:16:10|109510.2|109434|109504.2|109428.1|109511.9|109434|109504.1|109417.7|9
1737940580000|2025-01-27 01:16:20|109513.4|109431.6|109510.1|109434|109522.9|109437.4|109510.1|109431.6|5
1737940590000|2025-01-27 01:16:30|109511.9|109440.3|109505.5|109455.5|109511.9|109455.5|109502.9|109440.3|5
1737940600000|2025-01-27 01:16:40|109523.1|109445.9|109529|109452.9|109533.5|109459.6|109507|109434.7|17
1737940610000|2025-01-27 01:16:50|109525.7|109453.1|109527.9|109454.8|109533.3|109460.2|109525.7|109436.2|20
1737940620000|2025-01-27 01:17:00|109514.6|109464.6|109527.3|109454.2|109533.5|109467.7|109513.3|109450.1|16
1737940630000|2025-01-27 01:17:10|109517.7|109467.7|109525.7|109455.7|109527.3|109467.7|109511.7|109454.2|8
1737940640000|2025-01-27 01:17:20|109523.2|109453.1|109522.4|109450.7|109527.6|109463.1|109507.8|109434.3|19
1737940650000|2025-01-27 01:17:30|109514.1|109464.1|109531.3|109456.1|109539.7|109472.3|109512.6|109455.2|27
1737940660000|2025-01-27 01:17:40|109527.6|109452.5|109536|109459.8|109543.3|109471.6|109516.6|109451.6|23
1737940670000|2025-01-27 01:17:50|109543.3|109455.1|109535.3|109485.3|109549.5|109486.3|109525.7|109455.1|24
1737940680000|2025-01-27 01:18:00|109547.1|109467.7|109541.1|109457.3|109553.9|109470|109538.8|109447.9|27
1737940690000|2025-01-27 01:18:10|109544.7|109460.9|109537.2|109461.1|109548.5|109465|109533|109456.8|14
1737940700000|2025-01-27 01:18:20|109533.3|109457.2|109533.4|109457.3|109536.9|109460.7|109528.8|109452.6|8
1737940710000|2025-01-27 01:18:30|109529.7|109453.6|109530.5|109454.4|109541.1|109459|109528.5|109441.6|18
1737940720000|2025-01-27 01:18:40|109534.3|109458.1|109533|109456.9|109539|109458.1|109530.7|109445.5|6
1737940730000|2025-01-27 01:18:50|109531.6|109452.9|109533.5|109457.4|109537.5|109457.4|109529.1|109452.7|13
1737940740000|2025-01-27 01:19:00|109530|109452.7|109530|109453.9|109530|109457.4|109530|109452.7|3
1737940770000|2025-01-27 01:19:30|109526.6|109450.5|109531|109454.9|109532.9|109456.7|109526.6|109443.1|5
1737940780000|2025-01-27 01:19:40|109526.5|109450.3|109529.6|109453.5|109530.2|109454|109524.3|109447.8|10
1737940790000|2025-01-27 01:19:50|109526.2|109450.1|109526.1|109449.6|109527.1|109450.7|109524.7|109443.1|9
1737940800000|2025-01-27 01:20:00|109521|109444.9|109525.4|109446.3|109526.3|109448.9|109516.8|109430.6|41
1737940810000|2025-01-27 01:20:10|109523.3|109441.9|109523.1|109435.9|109526.5|109446.3|109519.3|109435.9|16
1737940820000|2025-01-27 01:20:20|109519.7|109432.5|109523.6|109444.5|109525.8|109444.5|109518.1|109431.9|26
1737940830000|2025-01-27 01:20:30|109518.8|109437.1|109525.8|109447|109525.8|109447.3|109503.6|109431.2|24
1737940840000|2025-01-27 01:20:40||109440.3||109446.7||109448||109440.3|4
1737940860000|2025-01-27 01:21:00|109521.7|109442.5|109526.7|109447.6|109529.3|109450.2|109521.7|109442.5|6
1737940890000|2025-01-27 01:21:30|109521.9|109442.7|109524.9|109445.7|109524.9|109445.7|109521.5|109442.3|3
1737940900000|2025-01-27 01:21:40|109519.9|109440.7|109526.5|109449.3|109530.2|109453.1|109519.7|109437.5|9
1737940910000|2025-01-27 01:21:50|109531.3|109454.1|109529.3|109449.9|109531.3|109454.1|109523.3|109446.2|7
1737940920000|2025-01-27 01:22:00|109525.5|109446.1|109530.6|109452.5|109530.6|109452.5|109515.9|109432.5|9
1737940930000|2025-01-27 01:22:10|109526.6|109448.5|109526.5|109448.3|109530.2|109452.1|109526.5|109448.3|7
1737940950000|2025-01-27 01:22:30|109525.7|109447.5|109529.7|109451.5|109529.7|109451.5|109525.7|109447.5|2
1737940960000|2025-01-27 01:22:40|109535.1|109456.9|109534.7|109455.3|109539.5|109460|109524.9|109446.7|17
1737940970000|2025-01-27 01:22:50|109530.8|109451.3|109528.3|109448.9|109534.1|109454.7|109524.8|109445.3|16
1737940980000|2025-01-27 01:23:00|109531.9|109452.5|109531.3|109451.9|109535.5|109456|109529.3|109449.8|12
1737940990000|2025-01-27 01:23:10|109530.3|109450.7|109530.3|109450.1|109530.3|109450.7|109530.3|109450.1|2
1737941000000|2025-01-27 01:23:20|109526.8|109446.7|109528.8|109448.7|109532.2|109452.1|109522.4|109442.2|5
1737941010000|2025-01-27 01:23:30|109525.3|109445.1|109524.5|109443|109528.1|109446.7|109517.7|109429.3|13
1737941020000|2025-01-27 01:23:40|109521.1|109439.6|109518.2|109441|109525.3|109443.5|109511.4|109429.6|21
1737941030000|2025-01-27 01:23:50|109521.6|109444.5|109522|109444.9|109525.4|109447.9|109517.1|109434.7|7
1737941040000|2025-01-27 01:24:00|109525.4|109448.2|109532.9|109445.8|109535.1|109455.7|109520.4|109443.1|20
1737941050000|2025-01-27 01:24:10|109534.7|109452.9|109534.1|109452.3|109535.5|109453.7|109530.7|109448.9|6
1737941070000|2025-01-27 01:24:30|109537.6|109455.8|109539.1|109457.3|109539.1|109457.3|109531.2|109449.4|5
1737941080000|2025-01-27 01:24:40|109535.6|109453.7|109538.5|109456.7|109539.1|109457.3|109534.8|109453|5
1737941090000|2025-01-27 01:24:50|109534.5|109452.7|109537.7|109455.9|109537.7|109455.9|109534.5|109452.7|2
1737941100000|2025-01-27 01:25:00|109533.2|109451.3|109540.4|109458.5|109540.5|109458.7|109530.5|109448.7|26
1737941110000|2025-01-27 01:25:10|109536.9|109455.1|109536.4|109454.5|109540.5|109458.6|109531.7|109449.9|6
1737941130000|2025-01-27 01:25:30|109532.5|109450.7|109537|109457.5|109541.4|109459.6|109532.5|109450.7|11
1737941140000|2025-01-27 01:25:40|109537.3|109457.9|109548|109462.5|109548.1|109463.1|109534.1|109454.5|15
1737941150000|2025-01-27 01:25:50|109544.7|109459.1|109540.7|109455.2|109550.1|109464.6|109539.5|109454.1|6
1737941160000|2025-01-27 01:26:00|109536.8|109451.3|109551.7|109474.5|109557|109479.9|109536.8|109451.3|28
1737941170000|2025-01-27 01:26:10|109555.4|109478.2|109557.1|109477.6|109563.3|109483.9|109551.7|109473.3|11
1737941180000|2025-01-27 01:26:20|109552.7|109473.2|109564.1|109481.9|109568.6|109486.5|109552.7|109473.2|27
1737941190000|2025-01-27 01:26:30|109567.5|109485.3|109558.7|109476.5|109567.5|109485.3|109558.7|109476.5|6
1737941200000|2025-01-27 01:26:40|109554.6|109472.4|109561.4|109479.3|109564.9|109482.7|109554.6|109472.4|15
1737941210000|2025-01-27 01:26:50|109563.7|109481.6|109564.1|109482|109569.2|109487.1|109560.5|109478.3|22
1737941220000|2025-01-27 01:27:00|109560.5|109478.3|109576.9|109495.8|109578.1|109495.8|109556.2|109474.1|40
1737941230000|2025-01-27 01:27:10|109573.5|109492.3|109569.7|109488.5|109583.1|109496.9|109566.7|109483.9|34
1737941240000|2025-01-27 01:27:20|109573.1|109491.9|109577.5|109493|109581.2|109496.5|109572.3|109486.1|8
1737941250000|2025-01-27 01:27:30|109579.1||109579.1||109579.1||109579.1||1
1737941260000|2025-01-27 01:27:40|109584.1|109498.9|109591.5|109512.7|109596|109517.2|109580.8|109495.3|24
1737941270000|2025-01-27 01:27:50|109586.7|109506.3|109588.5|109499.4|109595.7|109516.9|109584.2|109492.5|39
1737941280000|2025-01-27 01:28:00|109585.1|109495.7|109591.1|109499.1|109592.5|109503.1|109585.1|109495.5|13
1737941290000|2025-01-27 01:28:10|109588.1|109502.5|109597.7|109518.9|109597.7|109518.9|109588.1|109498.2|21
1737941300000|2025-01-27 01:28:20|109595.3|109515.6|109595.3|109515.6|109595.3|109515.6|109595.3|109515.6|1
1737941310000|2025-01-27 01:28:30|109590.7|109509|109589.7|109510.7|109600.3|109519.7|109589.7|109509|20
1737941320000|2025-01-27 01:28:40|109593|109514.1|109598|109512.6|109601.3|109519.6|109591.1|109512.3|22
1737941330000|2025-01-27 01:28:50|109600.5|109499.5|109599.4|109509.5|109601.5|109512.3|109596.5|109499.5|10
1737941340000|2025-01-27 01:29:00|109600.8|109513.1|109600.8|109513.1|109600.8|109513.1|109600.8|109513.1|1
1737941350000|2025-01-27 01:29:10|109595.8|109489.8|109592.7|109506.4|109595.8|109506.4|109592.2|109489.8|4
1737941360000|2025-01-27 01:29:20|109593.3|109508.9|109592.3|109497.2|109594.2|109512.1|109592.3|109497.2|4
1737941380000|2025-01-27 01:29:40|109597.3||109592.3||109597.3||109592.3||2
1737941390000|2025-01-27 01:29:50|109600|109489|109590.5|109493.1|109600|109495.9|109587.8|109489|3
1737941400000|2025-01-27 01:30:00|109584.8|109490.1|109597.4|109510.3|109600.3|109513.2|109584.8|109490.1|30
1737941410000|2025-01-27 01:30:10|109600|109513|109591.6|109509.5|109600|109513|109591.4|109497|8
1737941420000|2025-01-27 01:30:20|109605.8|109518.2|109621.3|109537.4|109621.3|109537.4|109598|109500.1|20
1737941430000|2025-01-27 01:30:30|109630.3|109535.5|109626.7|109539.2|109641.8|109547.6|109625.3|109527.1|31
1737941440000|2025-01-27 01:30:40|109629.2|109544.1|109627.6|109543.2|109634.7|109544.1|109623.4|109539|10
1737941450000|2025-01-27 01:30:50|109634.4|109544.2|109628.9|109543.4|109634.4|109546.1|109625.8|109540.5|18
1737941460000|2025-01-27 01:31:00|109630.8|109545.8|109617|109541.5|109630.8|109545.8|109617|109539.1|15
1737941470000|2025-01-27 01:31:10|109615.9|109540.5|109616.9|109543.1|109622.6|109543.1|109615.9|109540.1|5
1737941490000|2025-01-27 01:31:30|109616.2|109537|109612.7|109534.1|109618.3|109538.4|109612.7|109534.1|4
1737941500000|2025-01-27 01:31:40|109616.3|109536.4|109609.9|109535.2|109616.3|109536.4|109605.3|109518.5|33
1737941510000|2025-01-27 01:31:50|109615.4|109536.4|109624.7|109545.9|109627.7|109549.6|109608.9|109531.7|21
1737941520000|2025-01-27 01:32:00|109627.9|109549.3|109620.2|109535|109633.6|109551.6|109613.7|109521.4|39
1737941530000|2025-01-27 01:32:10|109621.3|109538.2|109624.9|109538|109628.5|109545.2|109617.1|109525.7|45
1737941540000|2025-01-27 01:32:20|109626.2|109544.5|109621.2|109541.5|109626.2|109547.3|109614.7|109512.7|29
1737941550000|2025-01-27 01:32:30|109616.3|109539.2|109611.5|109521.2|109621.2|109542.9|109611.5|109516.3|31
1737941560000|2025-01-27 01:32:40|109607.9|109526.7|109610.1|109533.3|109610.5|109535.2|109599.9|109502.3|49
1737941570000|2025-01-27 01:32:50|109608.5|109523.4|109606.5|109524|109610.1|109534.3|109603.2|109521.5|41
1737941580000|2025-01-27 01:33:00|109603.7|109511|109593.6|109523.3|109610.1|109535.6|109593.6|109500.5|38
1737941590000|2025-01-27 01:33:10|109585.6|109535.6|109583.4|109533.4|109596.1|109535.9|109583|109519.9|11
1737941600000|2025-01-27 01:33:20|109585.9|109535.9|109593.3|109516.1|109598|109542.7|109585.9|109510.7|36
1737941610000|2025-01-27 01:33:30|109589.6|109539.6|109595.3|109545.3|109601.6|109545.3|109589.3|109512.5|14
1737941630000|2025-01-27 01:33:50|109597.9|109547.9|109593.8|109543.8|109598.8|109548.8|109593.8|109543.8|3
1737941640000|2025-01-27 01:34:00|109596.5|109546.5|109599.8|109549.8|109606.4|109551.8|109595.9|109530.1|9
1737941650000|2025-01-27 01:34:10|109597.5|109547.5|109599.7|109523.7|109600.9|109548.4|109594.7|109523.7|9
1737941660000|2025-01-27 01:34:20|109599.8|109525.7|109600.1|109550.1|109604.6|109551.3|109595.2|109513.3|22
1737941670000|2025-01-27 01:34:30|109598.4|109548.4|109599|109549|109599.6|109549.6|109595.1|109545.1|7
1737941680000|2025-01-27 01:34:40|109599.8|109549.8|109608.8|109558.8|109612.5|109559.8|109596.2|109539.6|18
1737941690000|2025-01-27 01:34:50|109609.6|109559.6|109607.2|109557.2|109618|109559.9|109607.2|109543.6|8
1737941700000|2025-01-27 01:35:00|109605.3|109555.3|109605.9|109555.9|109622|109569.8|109602.7|109528.3|39
1737941710000|2025-01-27 01:35:10|109607.4|109557.4|109604.5|109554.5|109620.1|109564.5|109600|109528.6|35
1737941720000|2025-01-27 01:35:20|109603.2|109553.2|109609.1|109559.1|109614.8|109559.1|109601.4|109529.2|20
1737941730000|2025-01-27 01:35:30|109610.9|109560.9|109628.3|109550.3|109633.2|109568.8|109606.2|109533.9|43
1737941740000|2025-01-27 01:35:40|109620.7|109570.7|109624.2|109574.2|109624.2|109574.2|109620.7|109570.7|6
1737941750000|2025-01-27 01:35:50|109626.3|109576.3|109630.8|109580.8|109631.1|109581.1|109622|109572|30
1737941760000|2025-01-27 01:36:00|109625.7|109575.7|109630|109580|109638.8|109584|109624.4|109562.5|26
1737941770000|2025-01-27 01:36:10|109627.9|109577.9|109660.3|109563|109669|109585.6|109626.6|109546.6|35
1737941780000|2025-01-27 01:36:20|109663|109585.7|109638.9|109588.9|109664.3|109589.7|109630.4|109577.5|33
1737941790000|2025-01-27 01:36:30|109639.5|109589.5|109656.8|109580.9|109676|109594.1|109637.9|109557.4|58
1737941800000|2025-01-27 01:36:40|109659.6|109583.1|109659|109609|109667.9|109609|109650.1|109573.9|47
1737941810000|2025-01-27 01:36:50|109660.2|109610.2|109668|109575.5|109679.4|109616.2|109656|109559.5|52
1737941820000|2025-01-27 01:37:00|109660|109576.1|109663|109613|109668.7|109613|109647.1|109576.1|35
1737941830000|2025-01-27 01:37:10|109658.9|109608.9|109654.7|109583.1|109664.9|109608.9|109636.2|109574.1|41
1737941840000|2025-01-27 01:37:20|109648.1|109598.1|109655.8|109605.8|109664.1|109606|109638.2|109567.5|34
1737941850000|2025-01-27 01:37:30|109657.9|109607.9|109656.7|109606.7|109662.8|109612.8|109652.6|109578.1|36
1737941860000|2025-01-27 01:37:40|109655.1|109605.1|109651|109601|109660|109607.7|109643.1|109566.5|45
1737941870000|2025-01-27 01:37:50|109654.9|109604.9|109659.5|109609.5|109661.6|109611.6|109652|109602|15
1737941880000|2025-01-27 01:38:00|109658.3|109608.3|109654.3|109604.3|109666|109609.5|109640.2|109574.3|26
1737941890000|2025-01-27 01:38:10|109652.6|109602.6|109656.5|109606.5|109657.2|109607.2|109652.3|109579.7|16
1737941900000|2025-01-27 01:38:20|109653.3|109603.3|109657.7|109607.7|109660.5|109610.5|109644.3|109574.4|19
1737941910000|2025-01-27 01:38:30|109657.1|109607.1|109660.9|109610.9|109663.5|109613.5|109654.3|109604.3|17
1737941920000|2025-01-27 01:38:40|109663.7|109613.7|109644.6|109594.6|109663.7|109613.7|109637.9|109565.9|17
1737941930000|2025-01-27 01:38:50|109646.5|109596.5|109654.9|109584.7|109655.4|109605.4|109640.5|109571.9|33
1737941940000|2025-01-27 01:39:00|109651.3|109582.1|109648.5|109598.5|109656.9|109604|109641.7|109577.2|33
1737941950000|2025-01-27 01:39:10|109656.9|109606.9|109651.8|109601.8|109662.5|109612.5|109649.8|109599.8|24
1737941960000|2025-01-27 01:39:20|109650.8|109600.8|109651.3|109601.3|109654.1|109604.1|109646.2|109596.2|14
1737941970000|2025-01-27 01:39:30|109653|109603|109657.4|109607.4|109664.4|109614.4|109647.7|109597.7|23
1737941980000|2025-01-27 01:39:40|109658.2|109608.2|109672.9|109622.9|109675.2|109625.2|109657.5|109607.5|43
1737941990000|2025-01-27 01:39:50|109673.9|109623.9|109674.3|109624.3|109676.3|109626.3|109673.9|109623.9|5
1737942000000|2025-01-27 01:40:00|109676|109626|109678.3|109628.3|109683|109628.3|109667.5|109598|27
1737942010000|2025-01-27 01:40:10|109676.2|109626.2|109675.6|109625.6|109681.3|109631.3|109669.3|109605|25
1737942020000|2025-01-27 01:40:20|109676.6|109626.6|109680.4|109630.4|109684.8|109633.5|109674.9|109608.7|40
1737942030000|2025-01-27 01:40:30|109680.9|109630.9|109677.3|109627.3|109684.7|109634.7|109677.3|109627.3|42
1737942040000|2025-01-27 01:40:40|109678.7|109628.7|109683.5|109633.5|109687|109637|109674.7|109605.9|49
1737942050000|2025-01-27 01:40:50|109682.2|109632.2|109679.2|109629.2|109683.6|109633.6|109673.7|109623.7|30
1737942060000|2025-01-27 01:41:00|109674.3|109624.3|109671.6|109621.6|109679.4|109629.4|109661.9|109593.4|25
1737942070000|2025-01-27 01:41:10|109672.1|109622.1|109665.8|109615.8|109675.4|109625.4|109656.7|109594.6|37
1737942080000|2025-01-27 01:41:20|109658.1|109608.1|109646.8|109596.8|109664.7|109614.7|109646.8|109574.4|33
1737942090000|2025-01-27 01:41:30|109650.4|109600.4|109653.1|109603.1|109660.7|109610.7|109649.5|109587.1|24
1737942100000|2025-01-27 01:41:40|109652.9|109602.9|109658.4|109608.4|109660.7|109610.7|109652.9|109602.9|8
1737942110000|2025-01-27 01:41:50|109660.3|109610.3|109657.1|109607.1|109666.2|109614.4|109652.1|109587.5|15
1737942120000|2025-01-27 01:42:00|109651.6|109601.6|109656.8|109606.8|109658.1|109608.1|109651.6|109601.6|17
1737942130000|2025-01-27 01:42:10|109658.1|109608.1|109644.9|109594.9|109659.1|109609.1|109639.8|109589.8|20
1737942140000|2025-01-27 01:42:20|109645.9|109595.9|109652|109602|109652.3|109602.3|109644|109594|7
1737942150000|2025-01-27 01:42:30|109649.6|109599.6|109651.6|109601.6|109653.9|109603.9|109648.6|109598.6|10
1737942160000|2025-01-27 01:42:40|109650|109600|109654.4|109604.4|109654.4|109604.4|109650|109600|6
1737942170000|2025-01-27 01:42:50|109657|109607|109654.6|109604.6|109659.4|109607|109651.2|109583.6|13
1737942180000|2025-01-27 01:43:00|109653.1|109603.1|109643.1|109593.1|109654.8|109604.8|109630.5|109559.9|44
1737942190000|2025-01-27 01:43:10|109641.5|109569.7|109643.3|109593.3|109649.2|109599.2|109635.9|109566.4|36
1737942200000|2025-01-27 01:43:20|109643.7|109593.7|109647.5|109597.5|109648.3|109598.3|109641.2|109591.2|17
1737942210000|2025-01-27 01:43:30|109643.6|109593.6|109650.6|109600.6|109655.6|109605.6|109632.6|109571.2|31
1737942220000|2025-01-27 01:43:40|109653.4|109603.4|109652.1|109602.1|109656.1|109606.1|109647.9|109597.9|20
1737942230000|2025-01-27 01:43:50|109658.4|109608.4|109653.9|109603.9|109659.6|109609.6|109653.9|109603.9|7
1737942240000|2025-01-27 01:44:00|109651.5|109601.5|109653.3|109603.3|109657|109607|109647.6|109597.6|13
1737942250000|2025-01-27 01:44:10|109658.1|109608.1|109658.3|109608.3|109661.6|109611.6|109650.1|109600.1|20
1737942260000|2025-01-27 01:44:20|109657.5|109607.5|109644.2|109594.2|109657.5|109607.5|109635.3|109576.3|29
1737942270000|2025-01-27 01:44:30|109645.7|109595.7|109657.4|109607.4|109662.5|109612.5|109637.5|109587.5|30
1737942280000|2025-01-27 01:44:40|109655.5|109605.5|109658.8|109608.8|109660|109610|109652.2|109602.2|13
1737942290000|2025-01-27 01:44:50|109659.8|109609.8|109659.4|109609.4|109660.3|109610.3|109656.5|109606.5|8
1737942300000|2025-01-27 01:45:00|109656.1|109606.1|109653.7|109603.7|109659.2|109609.2|109640.6|109573.7|24
1737942310000|2025-01-27 01:45:10|109651.9|109601.9|109645.5|109595.5|109657.3|109607.3|109636.1|109575.5|30
1737942320000|2025-01-27 01:45:20|109646.5|109596.5|109650.3|109600.3|109651.2|109601.2|109642.3|109592.3|16
1737942330000|2025-01-27 01:45:30|109649.8|109599.8|109645.6|109595.6|109650|109600|109634.8|109575.5|23
1737942340000|2025-01-27 01:45:40|109642.6|109592.6|109645|109595|109648|109598|109642.4|109592.4|6
1737942350000|2025-01-27 01:45:50|109647.1|109597.1|109647.1|109597.1|109647.1|109597.1|109647.1|109597.1|1
1737942360000|2025-01-27 01:46:00|109645|109595|109660.1|109610.1|109660.5|109610.5|109645|109588.1|19
1737942380000|2025-01-27 01:46:20|109657.9|109607.9|109659.1|109609.1|109659.1|109609.1|109654.6|109604.6|4
1737942390000|2025-01-27 01:46:30|109659.3|109609.3|109668.1|109618.1|109672.3|109622.3|109656|109606|30
1737942400000|2025-01-27 01:46:40|109672.2|109622.2|109678.4|109628.4|109678.9|109628.9|109665.9|109598.6|29
1737942410000|2025-01-27 01:46:50|109677.1|109627.1|109665|109615|109680.3|109630.3|109665|109604.8|19
1737942420000|2025-01-27 01:47:00|109668.5|109618.5|109660.3|109610.3|109671.5|109621.5|109657.7|109607.7|44
1737942430000|2025-01-27 01:47:10|109665|109615|109666.4|109616.4|109671.3|109620.6|109661.8|109591.1|40
1737942440000|2025-01-27 01:47:20|109666.2|109616.2|109674.5|109624.5|109674.5|109624.5|109666.2|109616.2|9
1737942450000|2025-01-27 01:47:30|109673.8|109623.8|109662|109612|109673.8|109623.8|109660.1|109610.1|36
1737942460000|2025-01-27 01:47:40|109662.7|109612.7|109665.9|109615.9|109670.2|109620.2|109660.5|109610.5|19
1737942470000|2025-01-27 01:47:50|109664.4|109614.4|109660.8|109610.8|109665.7|109615.7|109659.8|109609.8|12
1737942480000|2025-01-27 01:48:00|109657.8|109607.8|109661|109611|109661|109611|109656.8|109606.8|4
1737942490000|2025-01-27 01:48:10|109663.6|109613.6|109659.8|109609.8|109666.8|109616.8|109657.2|109607.2|15
1737942500000|2025-01-27 01:48:20|109657.8|109607.8|109662.3|109612.3|109664.6|109614.6|109657.8|109607.8|16
1737942510000|2025-01-27 01:48:30|109664.9|109614.9|109668.5|109618.5|109674.9|109624.9|109662.8|109612.8|21
1737942520000|2025-01-27 01:48:40|109673.4|109623.4|109676.3|109626.3|109678.8|109628.8|109672.2|109622.2|12
1737942530000|2025-01-27 01:48:50|109677.8|109627.8|109668|109618|109678.7|109628.7|109659.3|109601.7|19
1737942540000|2025-01-27 01:49:00|109661.3|109611.3|109657.5|109607.5|109668.7|109618.7|109657.5|109607.5|22
1737942550000|2025-01-27 01:49:10|109658.2|109608.2|109661.8|109611.8|109663.2|109613.2|109658.2|109608.2|7
1737942560000|2025-01-27 01:49:20|109662.9|109592.8|109662.2|109612.2|109662.9|109612.2|109660.8|109592.8|3
1737942570000|2025-01-27 01:49:30|109664.2|109614.2|109663.3|109613.3|109667.4|109617.4|109660.3|109610.3|11
1737942580000|2025-01-27 01:49:40|109661.3|109611.3|109664.2|109614.2|109665.2|109615.2|109657.3|109607.3|21
1737942590000|2025-01-27 01:49:50|109661.9|109611.9|109666.5|109616.5|109669.6|109619.6|109656.5|109606.5|17
1737942600000|2025-01-27 01:50:00|109663.6|109613.6|109676.5|109626.5|109677|109627|109661.2|109611.2|28
1737942610000|2025-01-27 01:50:10|109673.4|109623.4|109671.3|109621.3|109679.5|109629.5|109667|109598.9|21
1737942620000|2025-01-27 01:50:20|109667.8|109617.8|109669.9|109619.9|109674.9|109624.9|109667.6|109617.6|12
1737942630000|2025-01-27 01:50:30|109674.9|109624.9|109676.9|109626.9|109678.8|109628.8|109669.8|109619.8|24
1737942640000|2025-01-27 01:50:40|109678|109628|109661.3|109611.3|109678|109628|109660.4|109610.4|26
1737942650000|2025-01-27 01:50:50|109659.9|109609.9|109676.1|109626.1|109676.1|109626.1|109659.9|109603.5|22
1737942660000|2025-01-27 01:51:00|109677.5|109627.5|109669.3|109619.3|109678.9|109628.9|109662|109599.4|15
1737942670000|2025-01-27 01:51:10|109671.6|109621.6|109681.3|109631.3|109682.3|109632.3|109669.2|109619.2|27
1737942680000|2025-01-27 01:51:20|109678.3|109628.3|109671.1|109621.1|109680.4|109630.4|109668.2|109618.2|23
1737942690000|2025-01-27 01:51:30|109667.6|109617.6|109668.6|109618.6|109673.1|109622.9|109664.2|109595.7|27
1737942700000|2025-01-27 01:51:40|109666.7|109616.7|109671.6|109621.6|109672.1|109622.1|109665.3|109615.3|12
1737942710000|2025-01-27 01:51:50|109669|109619|109664.6|109614.6|109670.5|109620.5|109657.4|109607.4|14
1737942720000|2025-01-27 01:52:00|109666|109616|109671.3|109621.3|109671.3|109621.3|109660.7|109610.7|22
1737942730000|2025-01-27 01:52:10|109672|109622|109675.9|109625.9|109675.9|109625.9|109667.1|109617.1|14
1737942740000|2025-01-27 01:52:20|109673.7|109623.7|109678|109628|109678.5|109628.5|109662.8|109593.6|29
1737942750000|2025-01-27 01:52:30|109679.5|109629.5|109676.4|109626.4|109679.5|109629.5|109675|109625|13
1737942760000|2025-01-27 01:52:40|109674.8|109624.8|109674.1|109624.1|109678.5|109628.5|109672|109622|28
1737942770000|2025-01-27 01:52:50|109672.5|109598.2|109664.3|109614.3|109672.5|109619|109659.8|109598|29
1737942780000|2025-01-27 01:53:00|109662.8|109612.8|109672.5|109622.5|109674.6|109624.6|109662.8|109612.8|19
1737942790000|2025-01-27 01:53:10|109669.3|109619.3|109666.3|109616.3|109669.3|109619.3|109666.3|109616.3|3
1737942800000|2025-01-27 01:53:20|109668.4|109618.4|109675.2|109625.2|109677.5|109627.5|109664.3|109614.3|16
1737942810000|2025-01-27 01:53:30|109673.9|109623.9|109676.5|109626.5|109680.8|109630.8|109670.9|109620.9|15
1737942820000|2025-01-27 01:53:40|109678|109628|109677.3|109627.3|109678|109628|109675.4|109625.4|3
1737942830000|2025-01-27 01:53:50|109673.4|109623.4|109670.8|109620.8|109673.4|109623.4|109661.7|109597|21
1737942840000|2025-01-27 01:54:00|109672.8|109622.8|109673.3|109623.3|109676.5|109626.5|109664.2|109596|23
1737942850000|2025-01-27 01:54:10|109672.3|109622.3|109677.7|109627.7|109679.8|109629.8|109670.7|109620.7|16
1737942860000|2025-01-27 01:54:20|109677|109627|109677.5|109627.5|109680|109630|109669.7|109619.7|14
1737942870000|2025-01-27 01:54:30|109680.1|109630.1|109679.6|109629.6|109681.9|109631.9|109669.7|109619.7|14
1737942880000|2025-01-27 01:54:40|109681.6|109631.6|109683.7|109633.7|109686.2|109636.2|109681.5|109631.5|20
1737942890000|2025-01-27 01:54:50|109681.7|109631.7|109681.2|109631.2|109684.8|109634.8|109681.2|109631.2|10
1737942900000|2025-01-27 01:55:00|109678.6|109628.6|109681|109631|109685.2|109635.2|109676.3|109626.3|30
1737942910000|2025-01-27 01:55:10|109682.5|109632.5|109680.6|109630.6|109683.3|109633.3|109672.7|109622.7|19
1737942920000|2025-01-27 01:55:20|109682.8|109632.8|109682.3|109632.3|109685.6|109635.6|109679.6|109629.6|10
1737942930000|2025-01-27 01:55:30|109680.6|109630.6|109682.2|109632.2|109683.4|109633.4|109676|109626|27
1737942940000|2025-01-27 01:55:40|109681.5|109631.5|109675.6|109625.6|109682.7|109632.7|109673.4|109623.4|33
1737942950000|2025-01-27 01:55:50|109674.9|109624.9|109678.4|109628.4|109678.4|109628.4|109669.4|109619.4|13
1737942960000|2025-01-27 01:56:00|109674.5|109624.5|109677.2|109627.2|109679.7|109629.7|109668.9|109618.9|23
1737942970000|2025-01-27 01:56:10|109674.9|109624.9|109677.4|109627.4|109680.1|109630.1|109673.3|109623.3|12
1737942980000|2025-01-27 01:56:20|109676.7|109626.7|109674.7|109624.7|109679|109629|109668.2|109618.2|25
1737942990000|2025-01-27 01:56:30|109676.5|109626.5|109674.6|109624.6|109676.6|109626.6|109668.5|109618.5|31
1737943000000|2025-01-27 01:56:40|109671.9|109621.9|109675.1|109625.1|109677.8|109627.8|109671.9|109621.9|21
1737943010000|2025-01-27 01:56:50|109675.6|109625.6|109675.9|109625.9|109679.9|109629.9|109671.2|109621.2|22
1737943020000|2025-01-27 01:57:00|109677.4|109627.4|109684.4|109634.4|109687.7|109637.7|109672.7|109622.7|20
1737943030000|2025-01-27 01:57:10|109684.9|109634.9|109686.8|109636.8|109689.8|109639.8|109676.6|109626.6|41
1737943040000|2025-01-27 01:57:20|109691.5|109641.5|109691.5|109641.5|109692.7|109642.7|109680.2|109630.2|29
1737943050000|2025-01-27 01:57:30|109692.5|109642.5|109689.8|109639.8|109694.5|109644.5|109684.6|109634.6|29
1737943060000|2025-01-27 01:57:40|109692.5|109642.5|109687.9|109637.9|109692.5|109642.5|109682.1|109632.1|14
1737943070000|2025-01-27 01:57:50|109689.1|109639.1|109688.5|109638.5|109689.1|109639.1|109678.9|109628.9|20
1737943080000|2025-01-27 01:58:00|109686|109636|109689.4|109639.4|109690.7|109640.7|109683.7|109633.7|15
1737943090000|2025-01-27 01:58:10|109691|109641|109691.4|109641.4|109692.8|109642.8|109689.1|109639.1|10
1737943100000|2025-01-27 01:58:20|109690.4|109640.4|109692.9|109642.9|109694.1|109644.1|109690.4|109640.4|8
1737943110000|2025-01-27 01:58:30|109689.4|109639.4|109695.4|109645.4|109695.6|109645.6|109688.6|109638.6|17
1737943120000|2025-01-27 01:58:40|109693.5|109643.5|109696.4|109646.4|109696.4|109646.4|109681.3|109613.5|41
1737943130000|2025-01-27 01:58:50|109694.5|109644.5|109690.1|109640.1|109698.7|109648.7|109685.1|109635.1|27
1737943140000|2025-01-27 01:59:00|109686.9|109636.9|109682.5|109632.5|109690.1|109640.1|109681.6|109631.6|11
1737943150000|2025-01-27 01:59:10|109684.7|109634.7|109684.1|109634.1|109687.3|109637.3|109680.6|109630.6|18
1737943160000|2025-01-27 01:59:20|109682.2|109632.2|109683.2|109633.2|109689|109639|109680.4|109630.4|15
1737943170000|2025-01-27 01:59:30|109682.4|109632.4|109678.1|109628.1|109682.4|109632.4|109676.8|109626.8|8
1737943180000|2025-01-27 01:59:40|109679.1|109629.1|109678.8|109628.8|109679.1|109629.1|109678.8|109628.8|2
1737943190000|2025-01-27 01:59:50|109680.1|109630.1|109680.7|109630.7|109680.7|109630.7|109678.8|109628.8|3
1737943200000|2025-01-27 02:00:00|109683.5|109633.5|109676|109626|109687.5|109637.5|109666.7|109616.7|29
1737943210000|2025-01-27 02:00:10|109676.3|109626.3|109680.5|109630.5|109689|109639|109676.3|109626.3|11
1737943220000|2025-01-27 02:00:20|109684.4|109634.4|109678.7|109628.7|109684.4|109634.4|109675.1|109625.1|7
1737943230000|2025-01-27 02:00:30|109675.9|109625.9|109677|109627|109680.8|109630.8|109672.3|109622.3|15
1737943240000|2025-01-27 02:00:40|109677.6|109627.6|109676.9|109626.9|109677.6|109627.6|109673.4|109623.4|6
1737943250000|2025-01-27 02:00:50|109678.9|109628.9|109681.1|109631.1|109682.8|109632.8|109675.4|109625.4|26
1737943260000|2025-01-27 02:01:00|109678.5|109628.5|109674|109624|109681.4|109631.4|109671.8|109621.8|27
1737943270000|2025-01-27 02:01:10|109671.9|109621.9|109672.8|109622.8|109674.7|109624.7|109664.9|109614.9|14
1737943280000|2025-01-27 02:01:20|109675.2|109625.2|109675.1|109625.1|109677.1|109627.1|109666.9|109598.4|24
1737943290000|2025-01-27 02:01:30|109672.8|109622.8|109676.5|109626.5|109678.3|109628.3|109672.8|109622.8|14
1737943300000|2025-01-27 02:01:40|109675.2|109625.2|109653.3|109603.3|109675.2|109625.2|109649.8|109599.8|22
1737943310000|2025-01-27 02:01:50|109649.9|109599.9|109649.2|109599.2|109657|109607|109645.2|109595.2|33
1737943320000|2025-01-27 02:02:00|109650.9|109600.9|109653.7|109603.7|109658.9|109608.9|109649.9|109599.9|41
1737943330000|2025-01-27 02:02:10|109651.4|109601.4|109651.9|109601.9|109656.7|109606.7|109648.5|109598.5|17
1737943340000|2025-01-27 02:02:20|109648.7|109598.7|109650.2|109600.2|109651.9|109601.9|109647.8|109597.8|8
1737943350000|2025-01-27 02:02:30|109648.1|109598.1|109648.1|109598.1|109654|109604|109641.5|109591.5|22
1737943360000|2025-01-27 02:02:40|109651.2|109601.2|109650|109600|109654.7|109604.7|109646.5|109596.5|14
1737943370000|2025-01-27 02:02:50|109648.1|109598.1|109653.5|109603.5|109661.7|109604|109647.9|109591.5|12
1737943380000|2025-01-27 02:03:00|109653.3|109603.3|109647.7|109597.7|109653.3|109603.3|109645.5|109595.5|12
1737943390000|2025-01-27 02:03:10|109649.6|109599.6|109650.6|109600.6|109650.6|109600.6|109649.6|109599.6|2
1737943400000|2025-01-27 02:03:20|109653.6|109603.6|109650.1|109600.1|109653.6|109603.6|109650.1|109600.1|2
1737943410000|2025-01-27 02:03:30|109646.9|109596.9|109652.7|109602.7|109652.9|109602.9|109645.5|109595.5|9
1737943420000|2025-01-27 02:03:40|109649.4|109599.4|109654.9|109604.9|109657.5|109607.5|109647.5|109597.5|11
1737943430000|2025-01-27 02:03:50|109652.5|109602.5|109652.7|109602.7|109655.1|109605.1|109652.5|109602.5|3
1737943440000|2025-01-27 02:04:00|109654.9|109604.9|109651.9|109601.9|109657.8|109607.8|109648.9|109598.9|11
1737943450000|2025-01-27 02:04:10|109654.9|109604.9|109654.6|109604.6|109662.2|109612.2|109654.6|109604.6|5
1737943460000|2025-01-27 02:04:20|109657.6|109607.6|109666.8|109616.8|109669|109619|109657.5|109607.5|21
1737943480000|2025-01-27 02:04:40|109668.8|109618.8|109671.5|109621.5|109673.3|109623.3|109668.8|109618.8|4
1737943490000|2025-01-27 02:04:50|109673.7|109623.7|109672.6|109622.6|109687.6|109631.8|109669.2|109614.9|15
1737943500000|2025-01-27 02:05:00|109674.5|109624.5|109680.5|109630.5|109680.5|109630.5|109674.5|109624.5|5
1737943510000|2025-01-27 02:05:10|109679.4|109629.4|109686.6|109636.6|109692.9|109642.9|109679.4|109629.4|16
1737943520000|2025-01-27 02:05:20|109690.4|109640.4|109687.2|109637.2|109691.1|109641.1|109681.5|109631.5|17
1737943530000|2025-01-27 02:05:30|109684.4|109634.4|109690.7|109640.7|109690.7|109640.7|109678.6|109628.6|18
1737943540000|2025-01-27 02:05:40|109684.7|109634.7|109678.6|109628.6|109685.5|109635.5|109671.7|109621.7|20
1737943550000|2025-01-27 02:05:50|109676.7|109626.7|109679.1|109629.1|109682.7|109632.7|109675.9|109625.9|9
1737943560000|2025-01-27 02:06:00|109677.6|109627.6|109682|109632|109689|109636.4|109677.6|109617.4|10
1737943570000|2025-01-27 02:06:10|109683.9|109633.9|109686|109636|109687.8|109637.8|109683.9|109633.9|6
1737943580000|2025-01-27 02:06:20|109687.6|109637.6|109686.2|109636.2|109687.8|109637.8|109686.2|109636.2|3
1737943590000|2025-01-27 02:06:30|109684.2|109634.2|109674.6|109624.6|109684.2|109634.2|109669.6|109619.6|8
1737943600000|2025-01-27 02:06:40|109660.1|109610.1|109678.8|109608.6|109682.7|109624.2|109660.1|109604.6|17
1737943610000|2025-01-27 02:06:50|109670.5|109620.5|109670.5|109620.5|109670.5|109620.5|109670.5|109620.5|1
1737943640000|2025-01-27 02:07:20|109675|109625|109670.5|109620.5|109675|109625|109670.5|109620.5|2
1737943650000|2025-01-27 02:07:30|109672.8|109622.8|109680.1|109609.7|109684.2|109625|109672.8|109609.7|4
1737943680000|2025-01-27 02:08:00|109674.5|109624.5|109676.8|109626.8|109679.7|109629.7|109674.5|109624.5|5
1737943690000|2025-01-27 02:08:10|109675.3|109625.3|109686.2|109615.3|109686.2|109625.3|109672.1|109615.3|3
1737943710000|2025-01-27 02:08:30|109685.4|109611|109678.2|109628.2|109685.4|109628.2|109674.2|109606.4|10
1737943720000|2025-01-27 02:08:40|109679.7|109629.7|109694.3|109644.3|109694.3|109644.3|109674.1|109614.5|19
1737943730000|2025-01-27 02:08:50|109689.1|109639.1|109682.9|109632.9|109689.6|109639.6|109680.4|109630.4|11
1737943740000|2025-01-27 02:09:00|109683.4|109633.4|109684.6|109634.6|109684.8|109634.8|109674.8|109624.8|6
1737943750000|2025-01-27 02:09:10|109695.5|109623.2|109691.6|109641.6|109698.4|109642|109686.2|109623.2|5
1737943760000|2025-01-27 02:09:20|109687.6|109637.6|109692.7|109642.7|109692.7|109642.7|109687.6|109637.6|4
1737943770000|2025-01-27 02:09:30|109696.7|109646.7|109687.2|109637.2|109709.9|109647.7|109676.7|109619|17
1737943780000|2025-01-27 02:09:40|109691|109641|109683.5|109633.5|109691|109641|109682.7|109632.7|10
1737943790000|2025-01-27 02:09:50|109681.5|109631.5|109688.5|109638.5|109690.8|109640.8|109681.5|109631.5|20
1737943800000|2025-01-27 02:10:00|109686.6|109636.6|109698.2|109648.2|109700.6|109650.6|109683.5|109633.5|17
1737943810000|2025-01-27 02:10:10|109700.8|109650.8|109698.3|109648.3|109703.9|109653.9|109696.4|109646.4|21
1737943820000|2025-01-27 02:10:20|109696.1|109646.1|109699.7|109649.7|109702.8|109652.8|109696|109646|19
1737943830000|2025-01-27 02:10:30|109701.9|109651.9|109707.4|109657.4|109711.2|109658.3|109698.7|109631.7|22
1737943840000|2025-01-27 02:10:40|109704.1|109654.1|109698.1|109648.1|109706.5|109656.5|109698.1|109648.1|9
1737943850000|2025-01-27 02:10:50|109700.2|109650.2|109703.3|109653.3|109706|109656|109695.9|109645.9|15
1737943860000|2025-01-27 02:11:00|109705.5|109655.5|109703.5|109653.5|109705.5|109655.5|109700.5|109650.5|10
1737943870000|2025-01-27 02:11:10|109702|109652|109701.7|109651.7|109703.7|109653.7|109698.1|109648.1|6
1737943880000|2025-01-27 02:11:20|109701.2|109651.2|109700.4|109650.4|109701.7|109651.7|109700.4|109650.4|5
1737943890000|2025-01-27 02:11:30|109701.9|109651.9|109705.3|109655.3|109707|109657|109701.9|109651.9|5
1737943900000|2025-01-27 02:11:40|109702.1|109652.1|109703.1|109653.1|109706|109656|109701.7|109651.7|5
1737943910000|2025-01-27 02:11:50|109705.6|109655.6|109706|109656|109708.2|109658.2|109703.9|109653.9|7
1737943920000|2025-01-27 02:12:00|109701.3|109651.3|109700.8|109650.8|109701.5|109651.5|109696|109646|7
1737943930000|2025-01-27 02:12:10|109697.8|109647.8|109699.2|109649.2|109703.4|109653.4|109696.2|109646.2|12
1737943950000|2025-01-27 02:12:30|109696.4|109646.4|109699.1|109649.1|109704.2|109654.2|109694.9|109644.9|9
1737943970000|2025-01-27 02:12:50|109701.7|109651.7|109702.8|109652.8|109702.8|109652.8|109698.3|109648.3|3
1737943980000|2025-01-27 02:13:00|109704.5|109654.5|109702.3|109652.3|109707.3|109657.3|109701.5|109651.5|6
1737943990000|2025-01-27 02:13:10|109706.2|109656.2|109700.2|109650.2|109706.2|109656.2|109692.2|109642.2|12
1737944000000|2025-01-27 02:13:20|109700.9|109650.9|109699|109649|109700.9|109650.9|109699|109649|2
1737944010000|2025-01-27 02:13:30|109707|109657|109706.1|109656.1|109714.1|109657.7|109696.5|109636.7|17
1737944020000|2025-01-27 02:13:40|109704.5|109654.5|109708.2|109658.2|109709.7|109659.7|109703.6|109653.6|14
1737944030000|2025-01-27 02:13:50|109722.5|109643.5|109724.5|109644.1|109731.8|109646.1|109717.1|109641.5|4
1737944040000|2025-01-27 02:14:00|109728.5|109639.5|109725.1|109641.5|109728.5|109644.8|109715.1|109639.5|6
1737944050000|2025-01-27 02:14:10|109718.5|109645.5|109738.7|109653.1|109738.7|109653.1|109718.5|109642.1|10
1737944060000|2025-01-27 02:14:20|109728.1|109659.1|109744.2|109665.8|109748.1|109671.7|109728.1|109656.5|17
1737944070000|2025-01-27 02:14:30|109754.2|109671.8|109726.6|109648.2|109754.2|109671.8|109726.6|109648.2|10
1737944080000|2025-01-27 02:14:40|109729.2|109652.2|109727.9|109652.2|109740.6|109652.2|109725.2|109648.2|5
1737944090000|2025-01-27 02:14:50|109733.9|109650.2|109729.9|109653.5|109733.9|109655.5|109729.9|109644.8|5
1737944100000|2025-01-27 02:15:00|109733.9|109651.5|109733|109655|109745.5|109683.9|109718.9|109647.9|24
1737944110000|2025-01-27 02:15:10|109734.2|109657.9|109734.2|109657.9|109734.2|109657.9|109734.2|109657.9|1
1737944120000|2025-01-27 02:15:20|109736.2|109661.9|109732.1|109656.4|109737|109662.7|109730.1|109644.4|11
1737944130000|2025-01-27 02:15:30|109734.1|109657.8|109737.3|109659.6|109743.3|109665.1|109734|109647.7|17
1737944140000|2025-01-27 02:15:40|109739.3|109650.9|109720.2|109670.2|109739.3|109670.2|109716.7|109648.3|18
1737944150000|2025-01-27 02:15:50|109710.3|109660.3|109727.7|109677.7|109736.1|109686.1|109710.3|109660.3|27
1737944160000|2025-01-27 02:16:00|109719.5|109669.5|109723.6|109673.6|109727.9|109676.8|109716.2|109656.5|27
1737944170000|2025-01-27 02:16:10|109724.1|109674.1|109720.7|109670.7|109725.8|109675.8|109716.5|109666.5|8
1737944180000|2025-01-27 02:16:20|109719.9|109669.9|109721|109671|109731.6|109681.6|109718.5|109668.5|17
1737944190000|2025-01-27 02:16:30|109719.9|109669.9|109716|109666|109719.9|109669.9|109711.3|109647.5|14
1737944200000|2025-01-27 02:16:40|109715.7|109665.7|109715|109665|109717.3|109667.3|109713.3|109663.3|5
1737944210000|2025-01-27 02:16:50|109713.4|109663.4|109717.8|109667.8|109721|109671|109713.4|109663.4|16
1737944220000|2025-01-27 02:17:00|109716|109666|109730|109680|109732.2|109682.2|109711.1|109650|21
1737944230000|2025-01-27 02:17:10|109731.8|109681.8|109735.5|109685.5|109737.4|109687.4|109731.8|109681.8|3
1737944250000|2025-01-27 02:17:30|109737.7|109687.7|109738.6|109688.6|109738.6|109688.6|109736.3|109686.3|3
1737944260000|2025-01-27 02:17:40|109736.5|109686.5|109736.5|109686.5|109736.5|109686.5|109736.5|109686.5|1
1737944270000|2025-01-27 02:17:50|109733.2|109683.2|109734.6|109684.6|109735.4|109685.4|109732.9|109682.9|5
1737944280000|2025-01-27 02:18:00|109738|109688|109731.9|109681.9|109738|109688|109731.1|109681.1|9
1737944290000|2025-01-27 02:18:10|109731.1|109681.1|109734.1|109684.1|109734.1|109684.1|109731.1|109681.1|4
1737944300000|2025-01-27 02:18:20|109729.5|109679.5|109736|109686|109737.8|109687.8|109729.5|109679.5|10
1737944310000|2025-01-27 02:18:30|109733.7|109683.7|109739.7|109689.7|109739.7|109689.7|109730.8|109680.8|7
1737944320000|2025-01-27 02:18:40|109740|109690|109718.3|109668.3|109740.7|109690|109718.3|109638.8|20
1737944330000|2025-01-27 02:18:50|109720.6|109670.6|109725.9|109675.9|109737.8|109679|109718.8|109656.3|26
1737944340000|2025-01-27 02:19:00|109725.6|109675.6|109721.1|109671.1|109727.9|109675.6|109719.7|109657.1|9
1737944350000|2025-01-27 02:19:10|109720.9|109670.9|109725|109675|109734.3|109675|109720.9|109663.1|5
1737944360000|2025-01-27 02:19:20|109724|109674|109725.4|109675.4|109734|109680.8|109721.2|109643.4|17
1737944370000|2025-01-27 02:19:30|109722.5|109672.5|109711.7|109661.7|109722.5|109672.5|109709|109659|25
1737944380000|2025-01-27 02:19:40|109711.6|109661.6|109715.5|109665.5|109715.8|109665.8|109710.5|109660.5|15
1737944390000|2025-01-27 02:19:50|109714.3|109664.3|109714.2|109664.2|109716.8|109666.8|109711|109661|13
1737944400000|2025-01-27 02:20:00|109715.2|109665.2|109717.8|109667.8|109719.8|109669.8|109712.9|109647.1|13
1737944410000|2025-01-27 02:20:10|109713.7|109663.7|109709.2|109659.2|109716|109666|109706.9|109656.9|25
1737944420000|2025-01-27 02:20:20|109708.6|109658.6|109704.7|109654.7|109710.9|109660.9|109697.5|109647.5|21
1737944430000|2025-01-27 02:20:30|109708.9|109658.9|109706.6|109656.6|109708.9|109658.9|109706.6|109656.6|2
1737944440000|2025-01-27 02:20:40|109704.6|109654.6|109700.5|109650.5|109707.6|109657.6|109693.7|109619.4|17
1737944450000|2025-01-27 02:20:50|109703.2|109653.2|109702.4|109652.4|109704.7|109654.7|109702.4|109652.4|4
1737944460000|2025-01-27 02:21:00|109699.6|109649.6|109699.8|109649.8|109704|109654|109693.6|109643.6|14
1737944470000|2025-01-27 02:21:10|109702|109652|109693.4|109643.4|109703|109653|109693.3|109643.3|24
1737944480000|2025-01-27 02:21:20|109695.1|109645.1|109694.7|109644.7|109700.6|109650.6|109693.8|109643.8|13
1737944490000|2025-01-27 02:21:30|109694.6|109644.6|109692|109642|109702|109652|109689.8|109621.7|17
1737944500000|2025-01-27 02:21:40|109693.5|109643.5|109695.5|109645.5|109698.3|109648.3|109687.5|109637.5|28
1737944510000|2025-01-27 02:21:50|109688.5|109638.5|109695.2|109645.2|109696.4|109646.4|109683|109633|37
1737944520000|2025-01-27 02:22:00|109692.9|109642.9|109694.2|109644.2|109695.2|109645.2|109689.6|109639.6|31
1737944530000|2025-01-27 02:22:10|109695.9|109645.9|109702|109652|109702|109652|109689.8|109639.8|16
1737944540000|2025-01-27 02:22:20|109700|109650|109698.6|109648.6|109702.1|109652.1|109695.7|109645.7|8
1737944550000|2025-01-27 02:22:30|109700.6|109650.6|109698.9|109648.9|109700.6|109650.6|109685.8|109619.1|27
1737944560000|2025-01-27 02:22:40|109699.9|109649.9|109697.8|109647.8|109700.9|109650.9|109691.9|109641.9|16
1737944580000|2025-01-27 02:23:00|109699.8|109649.8|109699.4|109649.4|109704.4|109654.4|109695.4|109645.4|15
1737944590000|2025-01-27 02:23:10|109702|109652|109705.1|109655.1|109705.1|109655.1|109698.2|109648.2|10
1737944600000|2025-01-27 02:23:20|109705.9|109655.9|109702.5|109652.5|109706.2|109656.2|109700.2|109650.2|7
1737944610000|2025-01-27 02:23:30|109700.3|109650.3|109707.3|109657.3|109707.3|109657.3|109696.6|109646.6|9
1737944620000|2025-01-27 02:23:40|109708|109658|109708|109658|109708|109658|109706.5|109656.5|4
1737944630000|2025-01-27 02:23:50|109713.5|109663.5|109712.8|109662.8|109716.4|109666.4|109710.4|109660.4|12
1737944640000|2025-01-27 02:24:00|109711.2|109661.2|109708.2|109658.2|109711.2|109661.2|109706.7|109656.7|3
1737944650000|2025-01-27 02:24:10|109706.3|109656.3|109700.5|109650.5|109708.4|109658.4|109698.9|109648.9|14
1737944660000|2025-01-27 02:24:20|109701.2|109651.2|109700.5|109650.5|109704.9|109654.9|109697|109647|18
1737944670000|2025-01-27 02:24:30|109700.2|109650.2|109702.7|109652.7|109702.7|109652.7|109700.1|109650.1|4
1737944680000|2025-01-27 02:24:40|109700.8|109650.8|109707.4|109657.4|109707.4|109657.4|109696.6|109646.6|10
1737944690000|2025-01-27 02:24:50|109705.2|109655.2|109701.4|109651.4|109705.6|109655.6|109694.2|109644.2|8
1737944700000|2025-01-27 02:25:00|109697.4|109647.4|109701.1|109651.1|109701.1|109651.1|109697.4|109647.4|2
1737944720000|2025-01-27 02:25:20|109703.2|109653.2|109709.1|109659.1|109709.1|109659.1|109703.2|109653.2|4
1737944730000|2025-01-27 02:25:30|109706.6|109656.6|109706.8|109656.8|109706.8|109656.8|109704.9|109654.9|3
1737944740000|2025-01-27 02:25:40|109708.4|109658.4|109709.1|109659.1|109709.1|109659.1|109708.4|109658.4|2
1737944760000|2025-01-27 02:26:00|109709.9|109659.9|109710.5|109660.5|109712|109662|109707.6|109657.6|5
1737944770000|2025-01-27 02:26:10|109711|109661|109714|109664|109714|109664|109711|109661|2
1737944780000|2025-01-27 02:26:20|109715.5|109665.5|109712|109662|109715.5|109665.5|109711.3|109661.3|7
1737944790000|2025-01-27 02:26:30|109709.7|109659.7|109710.5|109660.5|109710.5|109660.5|109709.7|109659.7|2
1737944800000|2025-01-27 02:26:40|109708.5|109658.5|109713.3|109663.3|109715.2|109665.2|109708.5|109658.5|7
1737944810000|2025-01-27 02:26:50|109711.1|109661.1|109709.1|109659.1|109711.1|109661.1|109706.4|109656.4|5
1737944830000|2025-01-27 02:27:10|109707.1|109657.1|109706.9|109656.9|109707.1|109657.1|109698|109648|8
1737944840000|2025-01-27 02:27:20|109708.4|109658.4|109709.1|109659.1|109709.1|109659.1|109708.4|109658.4|2
1737944850000|2025-01-27 02:27:30|109711|109661|109711.6|109661.6|109714.4|109664.4|109710.2|109660.2|6
1737944860000|2025-01-27 02:27:40|109713.7|109663.7|109710.3|109660.3|109714.4|109664.4|109710.3|109660.3|5
1737944870000|2025-01-27 02:27:50|109708.1|109658.1|109706.1|109656.1|109708.1|109658.1|109705.3|109655.3|3
1737944880000|2025-01-27 02:28:00|109708.1|109658.1|109710.5|109660.5|109711.8|109661.8|109708.1|109658.1|7
1737944900000|2025-01-27 02:28:20|109708.6|109658.6|109702.1|109652.1|109708.6|109658.6|109702.1|109652.1|5
1737944910000|2025-01-27 02:28:30|109701.1|109651.1|109701.8|109651.8|109701.8|109651.8|109701.1|109651.1|2
1737944920000|2025-01-27 02:28:40|109698.9|109648.9|109699.2|109649.2|109702.8|109652.8|109698.9|109648.9|4
1737944930000|2025-01-27 02:28:50|109702.5|109652.5|109702.3|109652.3|109705|109655|109699|109649|9
1737944940000|2025-01-27 02:29:00|109699.8|109649.8|109702.4|109652.4|109702.4|109652.4|109699.8|109649.8|2
1737944970000|2025-01-27 02:29:30|109707|109657|109707|109657|109707|109657|109707|109657|1
1737944980000|2025-01-27 02:29:40|109734.3|109618.3|109734.3|109618.3|109734.3|109618.3|109734.3|109618.3|1
1737944990000|2025-01-27 02:29:50|109734.4|109618.4|109701.7|109651.7|109736|109660.2|109701.7|109618.1|11
1737945000000|2025-01-27 02:30:00|109702.4|109652.4|109702.4|109652.4|109702.4|109652.4|109702.4|109652.4|1
1737945020000|2025-01-27 02:30:20|109697.4|109647.4|109701.5|109651.5|109703.9|109653.9|109697.4|109647.4|6
1737945030000|2025-01-27 02:30:30|109699.1|109649.1|109699.7|109649.7|109707.4|109657.4|109698.8|109648.8|17
1737945040000|2025-01-27 02:30:40|109701.6|109651.6|109707.8|109657.8|109712.6|109662.6|109701.6|109651.6|13
1737945050000|2025-01-27 02:30:50|109709.9|109659.9|109710|109660|109713.4|109663.4|109706.1|109656.1|11
1737945060000|2025-01-27 02:31:00|109711.9|109661.9|109711|109661|109715.6|109665.6|109707.5|109657.5|22
1737945070000|2025-01-27 02:31:10|109712.9|109662.9|109727.5|109677.5|109727.5|109677.5|109712.9|109651.2|9
1737945080000|2025-01-27 02:31:20|109729.9|109679.9|109721.4|109671.4|109729.9|109679.9|109714.4|109664.4|10
1737945090000|2025-01-27 02:31:30|109722.8|109672.8|109732.1|109682.1|109733.6|109683.6|109717.4|109667.4|17
1737945100000|2025-01-27 02:31:40|109730.1|109680.1|109730.9|109680.9|109733.2|109683.2|109728.7|109678.7|9
1737945110000|2025-01-27 02:31:50|109733.4|109683.4|109738.7|109688.7|109749.2|109699.2|109732.7|109666.3|20
1737945120000|2025-01-27 02:32:00|109736.7|109686.7|109727.8|109677.8|109736.7|109686.7|109723.6|109673.6|10
1737945140000|2025-01-27 02:32:20|109727.1|109677.1|109719.7|109669.7|109727.1|109677.1|109712.5|109662.5|14
1737945150000|2025-01-27 02:32:30|109716.2|109666.2|109716.2|109666.2|109716.2|109666.2|109716.2|109666.2|1
1737945160000|2025-01-27 02:32:40|109716.6|109666.6|109718.1|109668.1|109720.6|109670.6|109716.6|109666.6|8
1737945170000|2025-01-27 02:32:50|109719.6|109669.6|109718|109668|109722.7|109672.7|109718|109668|5
1737945180000|2025-01-27 02:33:00|109715.5|109665.5|109712.7|109662.7|109716.5|109666.5|109704.5|109654.5|13
1737945190000|2025-01-27 02:33:10|109703.9|109653.9|109716.6|109666.6|109716.6|109666.6|109703.1|109653.1|5
1737945200000|2025-01-27 02:33:20|109713.9|109663.9|109714.1|109664.1|109718.3|109668.3|109713.9|109663.9|7
1737945210000|2025-01-27 02:33:30|109716.4|109666.4|109713.4|109663.4|109716.4|109666.4|109702.2|109652.2|7
1737945220000|2025-01-27 02:33:40|109711.4|109661.4|109712.1|109662.1|109714|109664|109709.6|109659.6|5
1737945240000|2025-01-27 02:34:00|109714.2|109664.2|109716.2|109666.2|109716.2|109666.2|109711.6|109661.6|5
1737945260000|2025-01-27 02:34:20|109713.1|109663.1|109705.4|109655.4|109713.5|109663.5|109705.4|109655.4|6
1737945270000|2025-01-27 02:34:30|109707.2|109657.2|109709.2|109659.2|109716.9|109666.9|109706.4|109656.4|8
1737945280000|2025-01-27 02:34:40|109710|109660|109710|109660|109710|109660|109710|109660|1
1737945290000|2025-01-27 02:34:50|109707.1|109657.1|109704.6|109654.6|109709.7|109659.7|109704.6|109654.6|5
1737945300000|2025-01-27 02:35:00|109703.9|109653.9|109702.3|109652.3|109703.9|109653.9|109694.6|109644.6|3
1737945310000|2025-01-27 02:35:10|109699.9|109649.9|109701.5|109651.5|109702.3|109652.3|109698.5|109648.5|6
1737945320000|2025-01-27 02:35:20|109699.3|109649.3|109700.1|109650.1|109703.6|109653.6|109688.1|109638.1|9
1737945330000|2025-01-27 02:35:30|109704.5|109654.5|109702.8|109652.8|109704.5|109654.5|109699.3|109649.3|10
1737945350000|2025-01-27 02:35:50|109694.9|109644.9|109708.2|109658.2|109708.2|109658.2|109694.9|109644.9|4
1737945370000|2025-01-27 02:36:10|109709|109659|109709|109659|109709|109659|109709|109659|1
1737945380000|2025-01-27 02:36:20|109710.7|109660.7|109709|109659|109710.7|109660.7|109699.9|109649.9|8
1737945390000|2025-01-27 02:36:30|109705.1|109655.1|109713|109663|109717.5|109667.5|109705.1|109655.1|8
1737945400000|2025-01-27 02:36:40|109713.8|109663.8|109713.8|109663.8|109713.8|109663.8|109713.8|109663.8|1
1737945410000|2025-01-27 02:36:50|109715.7|109665.7|109713.5|109663.5|109717.6|109667.6|109710.3|109660.3|8
1737945420000|2025-01-27 02:37:00|109705.9|109655.9|109713.6|109663.6|109713.6|109663.6|109705.9|109655.9|2
1737945430000|2025-01-27 02:37:10|109715.6|109665.6|109718.9|109668.9|109718.9|109668.9|109715.6|109665.6|3
1737945440000|2025-01-27 02:37:20|109715|109665|109719.3|109669.3|109719.3|109669.3|109711.6|109661.6|6
1737945450000|2025-01-27 02:37:30|109714.3|109664.3|109729.7|109679.7|109729.7|109679.7|109714.3|109664.3|13
1737945460000|2025-01-27 02:37:40|109727.8|109677.8|109738|109688|109742.8|109692.8|109727.8|109677.8|29
1737945470000|2025-01-27 02:37:50|109741.2|109691.2|109739|109689|109741.2|109691.2|109733.7|109683.7|4
1737945480000|2025-01-27 02:38:00|109737.1|109687.1|109737.2|109687.2|109738.7|109688.7|109736.6|109686.6|5
1737945500000|2025-01-27 02:38:20|109737.1|109687.1|109737.2|109687.2|109737.2|109687.2|109737.1|109687.1|2
1737945510000|2025-01-27 02:38:30|109739.2|109689.2|109740.5|109690.5|109746.4|109696.4|109735.4|109685.4|10
1737945520000|2025-01-27 02:38:40|109742.4|109692.4|109746.8|109696.8|109754.1|109696.8|109738.1|109683.1|18
1737945530000|2025-01-27 02:38:50|109745.1|109695.1|109733.6|109683.6|109745.1|109695.1|109733.1|109683.1|13
1737945540000|2025-01-27 02:39:00|109728.8|109678.8|109724|109674|109733.4|109683.4|109720|109670|10
1737945550000|2025-01-27 02:39:10|109724.8|109674.8|109718|109668|109724.8|109674.8|109718|109668|5
1737945560000|2025-01-27 02:39:20|109720.3|109670.3|109719.8|109669.8|109723.3|109673.3|109717.5|109667.5|5
1737945570000|2025-01-27 02:39:30|109717.2|109667.2|109710.9|109660.9|109717.2|109667.2|109703.1|109653.1|9
1737945580000|2025-01-27 02:39:40|109710.1|109660.1|109710.1|109660.1|109710.1|109660.1|109710.1|109660.1|1
1737945590000|2025-01-27 02:39:50|109711.6|109661.6|109711.6|109661.6|109711.6|109661.6|109711.6|109661.6|1
1737945600000|2025-01-27 02:40:00|109708.5|109658.5|109708|109658|109720|109663.5|109708|109640|5
1737945610000|2025-01-27 02:40:10|109713|109663|109705.7|109655.7|109713|109663|109694.6|109644.6|14
1737945620000|2025-01-27 02:40:20|109700.1|109650.1|109704.6|109654.6|109708.4|109658.4|109698.7|109648.7|11
1737945630000|2025-01-27 02:40:30|109704.8|109654.8|109704.4|109654.4|109708.6|109658.6|109696.8|109646.8|16
1737945640000|2025-01-27 02:40:40|109706.7|109656.7|109704.2|109654.2|109706.7|109656.7|109696.1|109646.1|35
1737945650000|2025-01-27 02:40:50|109705.2|109655.2|109708.3|109658.3|109708.8|109658.8|109697.1|109647.1|8
1737945660000|2025-01-27 02:41:00|109707.6|109657.6|109707.6|109657.6|109707.6|109657.6|109707.6|109657.6|1
1737945670000|2025-01-27 02:41:10|109705.8|109655.8|109706.6|109656.6|109706.6|109656.6|109703.1|109653.1|4
1737945680000|2025-01-27 02:41:20|109710.5|109660.5|109705.8|109655.8|109710.5|109660.5|109703.3|109653.3|4
1737945690000|2025-01-27 02:41:30|109707.9|109657.9|109710.6|109660.6|109710.6|109660.6|109707.9|109657.9|2
1737945700000|2025-01-27 02:41:40|109711.4|109661.4|109711.4|109661.4|109711.4|109661.4|109711.4|109661.4|1
1737945710000|2025-01-27 02:41:50|109710.6|109660.6|109711.4|109661.4|109712.1|109662.1|109710.6|109660.6|3
1737945720000|2025-01-27 02:42:00|109713.3|109663.3|109714|109664|109714|109664|109713.3|109663.3|2
1737945730000|2025-01-27 02:42:10|109712.3|109662.3|109713|109663|109713|109663|109712.3|109662.3|2
1737945750000|2025-01-27 02:42:30|109711|109661|109706.2|109656.2|109711|109661|109700.9|109650.9|20
1737945760000|2025-01-27 02:42:40|109708|109658|109712.6|109662.6|109712.6|109662.6|109703.8|109653.8|16
1737945770000|2025-01-27 02:42:50|109710.5|109660.5|109709.7|109659.7|109710.5|109660.5|109709.7|109659.7|2
1737945780000|2025-01-27 02:43:00|109707.5|109657.5|109699.6|109649.6|109707.5|109657.5|109697.5|109647.5|5
1737945790000|2025-01-27 02:43:10|109700.4|109650.4|109702.4|109652.4|109702.9|109652.9|109700.4|109650.4|3
1737945800000|2025-01-27 02:43:20|109700.9|109650.9|109694.8|109644.8|109702.1|109652.1|109689.2|109639.2|11
1737945810000|2025-01-27 02:43:30|109697|109647|109697.8|109647.8|109697.8|109647.8|109697|109647|2
1737945820000|2025-01-27 02:43:40|109699.3|109649.3|109702.7|109652.7|109708.2|109658.2|109699.3|109649.3|10
1737945830000|2025-01-27 02:43:50|109696.6|109646.6|109699.7|109649.7|109699.7|109649.7|109696.6|109646.6|2
1737945840000|2025-01-27 02:44:00|109698.2|109648.2|109698.7|109648.7|109698.7|109648.7|109697.7|109647.7|3
1737945860000|2025-01-27 02:44:20|109704.5|109654.5|109697.7|109647.7|109704.5|109654.5|109689.4|109639.4|16
1737945870000|2025-01-27 02:44:30|109697|109647|109686.9|109636.9|109697|109647|109686.5|109636.5|17
1737945880000|2025-01-27 02:44:40|109690.7|109640.7|109691.6|109641.6|109691.6|109641.6|109684.7|109634.7|17
1737945890000|2025-01-27 02:44:50|109693.5|109643.5|109691.2|109641.2|109694.3|109644.3|109685|109635|18
1737945900000|2025-01-27 02:45:00|109693.9|109643.9|109689.6|109639.6|109694.8|109644.8|109689.6|109639.6|6
1737945910000|2025-01-27 02:45:10|109690.3|109640.3|109694|109644|109694|109644|109690.3|109640.3|4
1737945920000|2025-01-27 02:45:20|109696|109646|109698.5|109648.5|109702.2|109652.2|109687.5|109637.5|14
1737945930000|2025-01-27 02:45:30|109700.5|109650.5|109706|109656|109706|109656|109700.5|109650.5|4
1737945940000|2025-01-27 02:45:40|109704.5|109654.5|109697|109647|109706.5|109656.5|109685.9|109635.9|14
1737945950000|2025-01-27 02:45:50|109701.6|109651.6|109700.3|109650.3|109704.8|109654.8|109699.4|109649.4|5
1737945960000|2025-01-27 02:46:00|109699.5|109649.5|109693.2|109643.2|109699.5|109649.5|109692.5|109642.5|11
1737945970000|2025-01-27 02:46:10|109689.4|109639.4|109681.5|109631.5|109691.5|109641.5|109673.2|109617.8|13
1737945980000|2025-01-27 02:46:20|109683.4|109633.4|109683.4|109633.4|109683.4|109633.4|109683.4|109633.4|1
1737946000000|2025-01-27 02:46:40|109685.4|109635.4|109686.2|109636.2|109688.4|109638.4|109683.9|109633.9|12
1737946010000|2025-01-27 02:46:50|109688.1|109638.1|109698|109648|109698|109648|109686.2|109636.2|11
1737946020000|2025-01-27 02:47:00|109700.3|109650.3|109706.4|109656.4|109707.2|109657.2|109699.5|109649.5|8
1737946030000|2025-01-27 02:47:10|109704.4|109654.4|109699.4|109649.4|109704.4|109654.4|109699.4|109649.4|4
1737946040000|2025-01-27 02:47:20|109697|109647|109713.8|109643.1|109713.8|109652.5|109686.9|109628.2|8
1737946050000|2025-01-27 02:47:30|109714.1|109642.1|109714.1|109642.1|109714.1|109642.1|109714.1|109642.1|1
1737946060000|2025-01-27 02:47:40|109701.4|109651.4|109700.3|109650.3|109710.4|109657.1|109697.8|109634.1|11
1737946080000|2025-01-27 02:48:00|109702.1|109652.1|109702.7|109652.7|109705|109655|109702.1|109652.1|3
1737946090000|2025-01-27 02:48:10|109706.8|109656.8|109708|109658|109710.3|109660.3|109706.8|109656.8|5
1737946100000|2025-01-27 02:48:20|109710.5|109660.5|109710.5|109660.5|109710.5|109660.5|109710.5|109660.5|1
1737946110000|2025-01-27 02:48:30|109708.2|109658.2|109706.5|109656.5|109712|109662|109703.5|109653.5|6
1737946120000|2025-01-27 02:48:40|109702.3|109652.3|109703.1|109653.1|109703.1|109653.1|109702.3|109652.3|2
1737946130000|2025-01-27 02:48:50|109699.6|109649.6|109689.7|109639.7|109702.4|109652.4|109689.7|109639.7|6
1737946140000|2025-01-27 02:49:00|109695.1|109645.1|109693.2|109643.2|109695.1|109645.1|109684.7|109634.7|22
1737946150000|2025-01-27 02:49:10|109691.3|109641.3|109675.2|109625.2|109693.2|109643.2|109673.7|109623.7|26
1737946160000|2025-01-27 02:49:20|109673.2|109623.2|109677.3|109627.3|109679.1|109629.1|109672.5|109622.5|6
1737946170000|2025-01-27 02:49:30|109676.5|109626.5|109675.4|109625.4|109676.5|109626.5|109673.4|109623.4|5
1737946190000|2025-01-27 02:49:50|109673.7|109623.7|109674.3|109624.3|109678.4|109628.4|109673.7|109623.7|8
1737946200000|2025-01-27 02:50:00|109676.3|109626.3|109673.8|109623.8|109676.3|109626.3|109668.6|109618.6|7
1737946210000|2025-01-27 02:50:10|109672.8|109622.8|109661.2|109611.2|109672.8|109622.8|109660.5|109610.5|11
1737946220000|2025-01-27 02:50:20|109664|109614|109665.2|109615.2|109667.6|109617.6|109662.2|109612.2|8
1737946230000|2025-01-27 02:50:30|109665.9|109615.9|109665.9|109615.9|109665.9|109615.9|109665.9|109615.9|1
1737946240000|2025-01-27 02:50:40|109668.7|109618.7|109673.5|109623.5|109677.4|109627.4|109668.7|109618.7|9
1737946250000|2025-01-27 02:50:50|109670.9|109620.9|109675.7|109625.7|109675.7|109625.7|109670.9|109620.9|5
1737946260000|2025-01-27 02:51:00|109677.9|109627.9|109677.5|109627.5|109677.9|109627.9|109677.5|109627.5|2
1737946270000|2025-01-27 02:51:10|109679.5|109629.5|109681.2|109631.2|109681.2|109631.2|109673.6|109623.6|3
1737946280000|2025-01-27 02:51:20|109680.4|109630.4|109677.4|109627.4|109680.4|109630.4|109677.4|109627.4|4
1737946290000|2025-01-27 02:51:30|109675.5|109625.5|109657.5|109607.5|109675.5|109625.5|109655.8|109605.8|9
1737946300000|2025-01-27 02:51:40|109662.6|109612.6|109663.5|109613.5|109670|109620|109657.4|109607.4|10
1737946310000|2025-01-27 02:51:50|109665.4|109615.4|109668.4|109618.4|109668.4|109618.4|109665.4|109615.4|3
1737946330000|2025-01-27 02:52:10|109664|109614|109670.4|109620.4|109670.4|109620.4|109664|109614|4
1737946340000|2025-01-27 02:52:20|109672.5|109622.5|109672|109622|109672.5|109622.5|109672|109622|2
1737946350000|2025-01-27 02:52:30|109674.3|109624.3|109673.9|109623.9|109678|109628|109670.7|109620.7|23
1737946360000|2025-01-27 02:52:40|109666.1|109616.1|109672.9|109622.9|109672.9|109622.9|109666.1|109616.1|3
1737946370000|2025-01-27 02:52:50|109670.2|109620.2|109669.7|109619.7|109671.7|109621.7|109667.3|109617.3|7
1737946380000|2025-01-27 02:53:00|109668.2|109618.2|109665.5|109615.5|109668.2|109618.2|109665.3|109615.3|5
1737946390000|2025-01-27 02:53:10|109667.7|109617.7|109665.2|109615.2|109671.5|109621.5|109665.2|109615.2|3
1737946400000|2025-01-27 02:53:20|109670.5|109620.5|109672.9|109622.9|109672.9|109622.9|109670.5|109620.5|2
1737946410000|2025-01-27 02:53:30|109666.5|109616.5|109668.8|109618.8|109668.8|109618.8|109666.5|109616.5|2
1737946420000|2025-01-27 02:53:40|109673.4|109623.4|109674.2|109624.2|109677.1|109627.1|109672.6|109622.6|6
1737946430000|2025-01-27 02:53:50|109676.7|109626.7|109653.8|109603.8|109676.7|109626.7|109652.5|109602.5|8
1737946450000|2025-01-27 02:54:10|109651.3|109601.3|109653.8|109603.8|109653.8|109603.8|109651.3|109601.3|2
1737946460000|2025-01-27 02:54:20|109653|109603|109653|109603|109653|109603|109653|109603|1
1737946470000|2025-01-27 02:54:30|109656.5|109606.5|109651.5|109601.5|109662.5|109606.5|109651.5|109546.5|3
1737946480000|2025-01-27 02:54:40|109653|109603|109650.6|109600.6|109656.1|109606.1|109646.8|109596.8|13
1737946490000|2025-01-27 02:54:50|109653.7|109603.7|109657|109607|109657|109607|109653.7|109603.7|3
1737946500000|2025-01-27 02:55:00|109653.7|109603.7|109653|109603|109658.3|109608.3|109649.5|109599.5|15
1737946510000|2025-01-27 02:55:10|109655.9|109605.9|109662.8|109612.8|109662.8|109612.8|109650.2|109600.2|10
1737946520000|2025-01-27 02:55:20|109659.1|109609.1|109670.5|109620.5|109672.5|109622.5|109659.1|109609.1|15
1737946530000|2025-01-27 02:55:30|109672.4|109622.4|109675.2|109625.2|109677.5|109627.5|109665.5|109615.5|19
1737946540000|2025-01-27 02:55:40|109675.9|109625.9|109675.4|109625.4|109678.6|109628.6|109673.1|109623.1|8
1737946560000|2025-01-27 02:56:00|109673.2|109623.2|109670.4|109620.4|109673.9|109623.9|109666.2|109616.2|7
1737946570000|2025-01-27 02:56:10|109667.6|109617.6|109670.3|109620.3|109670.3|109620.3|109667.6|109617.6|3
1737946580000|2025-01-27 02:56:20|109668.1|109618.1|109665.6|109615.6|109673.3|109623.3|109654.4|109604.4|30
1737946590000|2025-01-27 02:56:30|109667.8|109617.8|109663|109613|109667.8|109617.8|109663|109613|4
1737946600000|2025-01-27 02:56:40|109664|109614|109661.5|109611.5|109664|109614|109659.8|109609.8|12
1737946610000|2025-01-27 02:56:50|109659.1|109609.1|109661.8|109611.8|109661.8|109611.8|109659.1|109609.1|3
1737946620000|2025-01-27 02:57:00|109665.6|109615.6|109662.6|109612.6|109668|109618|109655.8|109605.8|6
1737946630000|2025-01-27 02:57:10|109666.4|109616.4|109664.7|109614.7|109666.4|109616.4|109664.7|109614.7|2
1737946640000|2025-01-27 02:57:20|109663.9|109613.9|109661.9|109611.9|109666.7|109616.7|109661.5|109611.5|9
1737946650000|2025-01-27 02:57:30|109664.6|109614.6|109663.1|109613.1|109664.6|109614.6|109663.1|109613.1|2
1737946670000|2025-01-27 02:57:50|109668.5|109618.5|109662|109612|109670.5|109620.5|109659.4|109609.4|12
1737946680000|2025-01-27 02:58:00|109664.5|109614.5|109661.7|109611.7|109664.5|109614.5|109661.7|109611.7|3
1737946690000|2025-01-27 02:58:10|109662.5|109612.5|109662.2|109612.2|109662.5|109612.5|109662.2|109612.2|2
1737946700000|2025-01-27 02:58:20|109665.5|109615.5|109666.5|109616.5|109666.5|109616.5|109662|109612|3
1737946710000|2025-01-27 02:58:30|109657.4|109607.4|109660.1|109610.1|109660.8|109610.8|109656.7|109606.7|5
1737946720000|2025-01-27 02:58:40|109657.9|109607.9|109657.9|109607.9|109657.9|109607.9|109657.9|109607.9|1
1737946730000|2025-01-27 02:58:50|109658.7|109608.7|109659|109609|109659|109609|109651.5|109601.5|12
1737946740000|2025-01-27 02:59:00|109658.3|109608.3|109655.9|109605.9|109658.3|109608.3|109655.9|109605.9|2
1737946750000|2025-01-27 02:59:10|109663.2|109613.2|109658.7|109608.7|109663.2|109613.2|109658.7|109608.7|7
1737946760000|2025-01-27 02:59:20|109661.4|109611.4|109661.4|109611.4|109661.4|109611.4|109661.4|109611.4|1
1737946770000|2025-01-27 02:59:30|109662.2|109612.2|109659.9|109609.9|109662.2|109612.2|109659.9|109609.9|4
1737946780000|2025-01-27 02:59:40|109662|109612|109662|109612|109662|109612|109662|109612|1
1737946790000|2025-01-27 02:59:50|109662.4|109612.4|109662.3|109612.3|109667.9|109617.9|109657.4|109607.4|17
1737946800000|2025-01-27 03:00:00|109664.3|109614.3|109670.6|109620.6|109671.3|109621.3|109664.3|109614.3|8
1737946810000|2025-01-27 03:00:10|109669.1|109619.1|109677.8|109627.8|109677.8|109627.8|109669.1|109619.1|8
1737946830000|2025-01-27 03:00:30|109679.8|109629.8|109680.1|109630.1|109682.2|109632.2|109675.8|109625.8|13
1737946840000|2025-01-27 03:00:40|109682.1|109632.1|109682.8|109632.8|109682.8|109632.8|109682.1|109632.1|2
1737946850000|2025-01-27 03:00:50|109684.8|109634.8|109683.7|109633.7|109686.9|109636.9|109678.7|109628.7|9
1737946860000|2025-01-27 03:01:00|109681.7|109631.7|109679.5|109629.5|109681.7|109631.7|109678.7|109628.7|3
1737946870000|2025-01-27 03:01:10|109677.6|109627.6|109676.5|109626.5|109677.6|109627.6|109676.5|109626.5|3
1737946880000|2025-01-27 03:01:20|109675.7|109625.7|109668.5|109618.5|109675.7|109625.7|109664.6|109614.6|6
1737946890000|2025-01-27 03:01:30|109666.6|109616.6|109675.8|109625.8|109676.6|109626.6|109666.6|109616.6|9
1737946900000|2025-01-27 03:01:40|109673.5|109623.5|109674.2|109624.2|109674.2|109624.2|109673.5|109623.5|2
1737946920000|2025-01-27 03:02:00|109677|109627|109677|109627|109677|109627|109677|109627|1
1737946930000|2025-01-27 03:02:10|109677.5|109627.5|109676.5|109626.5|109683.4|109633.4|109676.5|109626.5|3
1737946940000|2025-01-27 03:02:20|109674.4|109624.4|109659.5|109609.5|109674.4|109624.4|109656.5|109590.7|11
1737946950000|2025-01-27 03:02:30|109657.3|109607.3|109653.4|109603.4|109657.3|109607.3|109645.7|109595.7|8
1737946960000|2025-01-27 03:02:40|109654.1|109604.1|109654.2|109604.2|109656|109606|109651.4|109601.4|14
1737946970000|2025-01-27 03:02:50|109653.7|109603.7|109654.6|109604.6|109656.9|109606.9|109647.7|109597.7|22
1737946980000|2025-01-27 03:03:00|109652.6|109602.6|109652.8|109602.8|109652.8|109602.8|109652.6|109602.6|2
1737946990000|2025-01-27 03:03:10|109650.6|109600.6|109646.2|109596.2|109650.6|109600.6|109643.7|109593.7|6
1737947010000|2025-01-27 03:03:30|109647|109597|109657.2|109607.2|109658.2|109608.2|109647|109597|11
1737947020000|2025-01-27 03:03:40|109655.3|109605.3|109655.8|109605.8|109655.8|109605.8|109653.8|109603.8|3
1737947040000|2025-01-27 03:04:00|109655.1|109605.1|109653.1|109603.1|109655.1|109605.1|109653.1|109603.1|2
1737947050000|2025-01-27 03:04:10|109651.1|109601.1|109651.1|109601.1|109651.1|109601.1|109651.1|109601.1|1
1737947060000|2025-01-27 03:04:20|109647.5|109597.5|109651.1|109601.1|109651.4|109601.4|109647.5|109597.5|6
1737947070000|2025-01-27 03:04:30|109652.7|109602.7|109656.2|109606.2|109656.2|109606.2|109652.7|109602.7|3
1737947080000|2025-01-27 03:04:40|109654.1|109604.1|109652.2|109602.2|109654.1|109604.1|109652.2|109602.2|2
1737947090000|2025-01-27 03:04:50|109650|109600|109647.3|109597.3|109650|109600|109647.3|109597.3|4
1737947100000|2025-01-27 03:05:00|109643.9|109593.9|109646.7|109596.7|109646.7|109596.7|109639.4|109589.4|14
1737947110000|2025-01-27 03:05:10|109651.2|109601.2|109646.8|109596.8|109651.2|109601.2|109646.8|109596.8|2
1737947120000|2025-01-27 03:05:20|109649.3|109599.3|109652.9|109602.9|109652.9|109602.9|109645.8|109595.8|4
1737947130000|2025-01-27 03:05:30|109655.2|109605.2|109656.2|109606.2|109661.5|109611.5|109654.2|109604.2|6
1737947150000|2025-01-27 03:05:50|109658.1|109608.1|109658.8|109608.8|109661.7|109611.7|109658.1|109608.1|4
1737947170000|2025-01-27 03:06:10|109657.8|109607.8|109652.5|109602.5|109657.8|109607.8|109652.5|109602.5|4
1737947180000|2025-01-27 03:06:20|109650.7|109600.7|109644.5|109594.5|109650.7|109600.7|109644.5|109594.5|7
1737947200000|2025-01-27 03:06:40|109648.9|109598.9|109648.4|109598.4|109648.9|109598.9|109646.8|109596.8|3
1737947220000|2025-01-27 03:07:00|109649.4|109599.4|109647.1|109597.1|109649.4|109599.4|109647.1|109597.1|3
1737947230000|2025-01-27 03:07:10|109647|109597|109647|109597|109647|109597|109647|109597|1
1737947250000|2025-01-27 03:07:30|109645.1|109595.1|109648.8|109598.8|109654.5|109604.5|109645.1|109595.1|7
1737947260000|2025-01-27 03:07:40|109646.5|109596.5|109648.5|109598.5|109648.5|109598.5|109646.5|109596.5|2
1737947270000|2025-01-27 03:07:50|109649.3|109599.3|109651|109601|109653|109603|109649.3|109599.3|3
1737947280000|2025-01-27 03:08:00|109644|109594|109654.7|109604.7|109654.7|109604.7|109643.2|109593.2|5
1737947290000|2025-01-27 03:08:10|109652.8|109602.8|109650.8|109600.8|109652.8|109602.8|109650.8|109600.8|2
1737947300000|2025-01-27 03:08:20|109653.3|109603.3|109654.1|109604.1|109654.1|109604.1|109653.3|109603.3|2
1737947320000|2025-01-27 03:08:40|109658|109608|109656.7|109606.7|109658|109608|109650.3|109600.3|5
1737947330000|2025-01-27 03:08:50|109648.3|109598.3|109654.7|109604.7|109655.9|109605.9|109648.3|109598.3|5
1737947340000|2025-01-27 03:09:00|109652.4|109602.4|109655.6|109605.6|109655.6|109605.6|109652.4|109602.4|3
1737947350000|2025-01-27 03:09:10|109654.2|109604.2|109673|109623|109673|109623|109654.2|109604.2|14
1737947360000|2025-01-27 03:09:20|109675.6|109625.6|109674|109624|109676.7|109626.7|109674|109624|4
1737947370000|2025-01-27 03:09:30|109674.7|109624.7|109674.7|109624.7|109674.7|109624.7|109674.7|109624.7|1
1737947380000|2025-01-27 03:09:40|109672.6|109622.6|109674.7|109624.7|109674.7|109624.7|109672.6|109622.6|2
1737947390000|2025-01-27 03:09:50|109675.4|109625.4|109673.6|109623.6|109675.4|109625.4|109672.9|109622.9|5
1737947400000|2025-01-27 03:10:00|109675.1|109625.1|109677.6|109627.6|109686.6|109634.6|109670.7|109607.6|27
1737947410000|2025-01-27 03:10:10|109688.6|109618.5|109689.9|109619.2|109689.9|109628.6|109678.6|109607.3|4
1737947420000|2025-01-27 03:10:20|109689.7|109618.8|109690.2|109618.8|109690.2|109618.8|109689.7|109618.8|2
1737947430000|2025-01-27 03:10:30|109678.9|109628.9|109680.3|109630.3|109687.6|109631.1|109670.2|109611.4|17
1737947440000|2025-01-27 03:10:40|109679.6|109629.6|109678.6|109628.6|109679.6|109629.6|109674.2|109624.2|8
1737947470000|2025-01-27 03:11:10|109680.7|109630.7|109660.1|109589.3|109682.7|109632.7|109618.8|109537|23
1737947480000|2025-01-27 03:11:20|109662.1|109582|109667.1|109594.3|109670.4|109599|109662.1|109577|7
1737947490000|2025-01-27 03:11:30|109653.1|109592.3|109653.5|109603.5|109668.7|109606.2|109651|109592.3|16
1737947500000|2025-01-27 03:11:40|109655.9|109605.9|109658|109608|109660|109610|109651.6|109601.6|17
1737947510000|2025-01-27 03:11:50|109656.6|109606.6|109650.9|109600.9|109656.6|109606.6|109638.8|109579.8|8
1737947520000|2025-01-27 03:12:00|109653.3|109603.3|109659.7|109609.7|109659.7|109609.7|109653.3|109603.3|5
1737947530000|2025-01-27 03:12:10|109656.3|109606.3|109665|109615|109667|109617|109656.3|109606.3|8
1737947540000|2025-01-27 03:12:20|109662.5|109612.5|109687.1|109594.4|109687.1|109615.7|109662.5|109594.4|5
1737947550000|2025-01-27 03:12:30|109687.2|109594.5|109695.2|109603.1|109695.2|109618|109687.2|109592|18
1737947560000|2025-01-27 03:12:40|109694.7|109602.6|109691.2|109600.5|109694.7|109602.6|109677|109596.6|18
1737947570000|2025-01-27 03:12:50|109690.6|109598.5|109670.5|109576.4|109690.6|109598.5|109656|109576.4|15
1737947580000|2025-01-27 03:13:00|109672.3|109577.5|109664.1|109572.1|109674|109582|109657.2|109558.8|22
1737947590000|2025-01-27 03:13:10|109664.6|109572.6|109646|109557.4|109664.9|109572.6|109644|109547.7|22
1737947600000|2025-01-27 03:13:20|109644.9|109554.7|109617.9|109537.8|109646.9|109567.5|109616.8|109537.8|22
1737947610000|2025-01-27 03:13:30|109619.9|109541.8|109613.9|109531.5|109627.2|109541.8|109613.9|109521.5|15
1737947620000|2025-01-27 03:13:40|109609.9|109521.5|109604.8|109554.8|109622.7|109557.4|109598.5|109521.5|26
1737947630000|2025-01-27 03:13:50|109605.6|109555.6|109611.4|109561.4|109625.5|109561.4|109605.6|109547.5|9
1737947640000|2025-01-27 03:14:00|109622.2|109551.5|109612.1|109562.1|109626.8|109562.1|109612.1|109539.7|9
1737947650000|2025-01-27 03:14:10|109627.9|109553.1|109612.4|109562.4|109627.9|109562.9|109611.6|109553|8
1737947660000|2025-01-27 03:14:20|109627.7|109553|109610|109560|109627.7|109562.9|109609.7|109548.1|9
1737947670000|2025-01-27 03:14:30|109626|109551.9|109600.6|109527.9|109626|109560.7|109590.3|109518.1|26
1737947680000|2025-01-27 03:14:40|109603.6|109529.9|109594|109523|109603.6|109541.8|109583.2|109515.2|34
1737947690000|2025-01-27 03:14:50|109617|109538|109592|109507|109617|109538|109584|109488.3|21
1737947700000|2025-01-27 03:15:00|109584|109506.8|109596.7|109512|109621.7|109523|109584|109488.7|27
1737947710000|2025-01-27 03:15:10|109596.4|109497|109578|109505|109597.8|109522|109570.5|109493|19
1737947720000|2025-01-27 03:15:20|109576.9|109500|109577|109469.6|109578|109500|109563|109460.9|32
1737947730000|2025-01-27 03:15:30|109588.5|109469.1|109589.2|109488|109590.4|109502|109568|109468.1|30
1737947740000|2025-01-27 03:15:40|109570|109469.1|109550|109478|109590|109491|109539|109444.3|29
1737947750000|2025-01-27 03:15:50|109544|109452.1|109571.4|109484.1|109580.7|109492|109539|109452.1|37
1737947760000|2025-01-27 03:16:00|109574|109488.3|109545|109495|109576.5|109499.1|109543.7|109465|18
1737947770000|2025-01-27 03:16:10|109554|109479.5|109550.3|109479.9|109554|109493.6|109540.4|109474.9|19
1737947780000|2025-01-27 03:16:20|109543.3|109493.3|109569|109494.5|109572.7|109502|109543.3|109477.8|29
1737947790000|2025-01-27 03:16:30|109566|109492.9|109551|109475.5|109578.1|109498.3|109542.2|109475.5|28
1737947800000|2025-01-27 03:16:40|109547.8|109470|109530.9|109456.7|109550.6|109488.5|109519.3|109442.3|32
1737947810000|2025-01-27 03:16:50|109531.8|109459.2|109539.3|109489.3|109539.3|109489.3|109513.9|109439.6|36
1737947820000|2025-01-27 03:17:00|109543.7|109467.2|109535.6|109485.6|109551.3|109489.2|109533.1|109458.7|26
1737947830000|2025-01-27 03:17:10|109535.1|109485.1|109553|109482.9|109557.4|109494.2|109529.3|109457.1|22
1737947840000|2025-01-27 03:17:20|109544.7|109494.7|109549.8|109499.8|109565.9|109501.6|109541.6|109491.6|14
1737947850000|2025-01-27 03:17:30|109558.6|109484.5|109566.7|109493|109566.7|109506.2|109547.2|109483.5|15
1737947860000|2025-01-27 03:17:40|109567.9|109493.7|109566.4|109494.2|109573.1|109512.6|109556.1|109483.6|24
1737947870000|2025-01-27 03:17:50|109571.5|109496.3|109563.6|109493|109572.1|109512.8|109554.6|109490.1|26
1737947880000|2025-01-27 03:18:00|109555.3|109505.3|109556|109506|109571.7|109514.9|109552.1|109480.7|28
1737947890000|2025-01-27 03:18:10|109557.6|109507.6|109546.1|109496.1|109561.9|109511.9|109546.1|109482.9|20
1737947900000|2025-01-27 03:18:20|109558.1|109486.2|109565.9|109515.9|109565.9|109515.9|109545.9|109483.8|19
1737947910000|2025-01-27 03:18:30|109563.3|109513.3|109566.3|109516.3|109567.9|109517.9|109563.3|109513.3|5
1737947920000|2025-01-27 03:18:40|109569.6|109519.6|109566.6|109516.6|109575.4|109525.4|109562.3|109497.2|23
1737947930000|2025-01-27 03:18:50|109570.4|109493.7|109580.5|109530.5|109583|109533|109565.3|109493.7|16
1737947940000|2025-01-27 03:19:00|109582.3|109532.3|109582|109532|109592.8|109534.6|109552.8|109492.7|29
1737947950000|2025-01-27 03:19:10|109582.8|109532.8|109580.3|109530.3|109585.9|109535.9|109573.6|109523.6|14
1737947960000|2025-01-27 03:19:20|109578.7|109528.7|109586.2|109536.2|109589.8|109539.8|109576.6|109526.6|34
1737947970000|2025-01-27 03:19:30|109585.2|109535.2|109597.9|109547.9|109601.6|109551.6|109583.6|109533.6|26
1737947980000|2025-01-27 03:19:40|109601.2|109551.2|109604.1|109554.1|109604.1|109554.1|109596.2|109546.2|10
1737947990000|2025-01-27 03:19:50|109601.6|109551.6|109605.7|109555.7|109610.5|109560.5|109599.6|109549.6|13
1737948000000|2025-01-27 03:20:00|109608.7|109558.7|109614.9|109564.9|109616.7|109566.7|109605.5|109555.5|25
1737948010000|2025-01-27 03:20:10|109615.9|109565.9|109605.8|109555.8|109619.5|109569.5|109604.4|109554.4|23
1737948020000|2025-01-27 03:20:20|109605.9|109555.9|109612.5|109562.5|109614.1|109564.1|109600.7|109550.7|22
1737948030000|2025-01-27 03:20:30|109611.1|109561.1|109594.9|109544.9|109620.3|109561.1|109591.3|109517.9|31
1737948040000|2025-01-27 03:20:40|109596.3|109546.3|109591.7|109541.7|109596.3|109546.3|109583.9|109533.9|30
1737948050000|2025-01-27 03:20:50|109589.7|109539.7|109590.8|109540.8|109598.5|109548.5|109589.2|109539.2|35
1737948060000|2025-01-27 03:21:00|109588.9|109538.9|109590.3|109540.3|109594.7|109544.7|109583|109533|33
1737948070000|2025-01-27 03:21:10|109581.3|109531.3|109577.8|109527.8|109592.4|109542.4|109575.8|109525.8|31
1737948080000|2025-01-27 03:21:20|109575.1|109525.1|109573.5|109523.5|109579.3|109529.3|109571.2|109521.2|12
1737948090000|2025-01-27 03:21:30|109570.9|109520.9|109582.6|109532.6|109582.6|109532.6|109570.9|109520.9|11
1737948100000|2025-01-27 03:21:40|109580.8|109530.8|109581|109531|109582|109532|109577.5|109527.5|9
1737948110000|2025-01-27 03:21:50|109576.8|109526.8|109575.5|109525.5|109576.8|109526.8|109573.7|109523.7|6
1737948120000|2025-01-27 03:22:00|109573|109523|109579.7|109529.7|109584.1|109534.1|109573|109523|21
1737948130000|2025-01-27 03:22:10|109581.9|109531.9|109582.7|109532.7|109585.1|109535.1|109577.7|109527.7|40
1737948140000|2025-01-27 03:22:20|109583.9|109533.9|109582.9|109532.9|109586.1|109536.1|109581|109531|11
1737948150000|2025-01-27 03:22:30|109584.4|109534.4|109591.9|109541.9|109593.9|109543.9|109582.1|109532.1|30
1737948160000|2025-01-27 03:22:40|109594.9|109544.9|109584.8|109534.8|109597.2|109547.2|109582.2|109532.2|12
1737948170000|2025-01-27 03:22:50|109586.3|109536.3|109586.3|109536.3|109586.3|109536.3|109586.3|109536.3|1
1737948180000|2025-01-27 03:23:00|109583.7|109533.7|109576.8|109526.8|109589|109539|109574.6|109524.6|20
1737948190000|2025-01-27 03:23:10|109578.3|109528.3|109590.6|109540.6|109590.6|109540.6|109574.5|109524.5|24
1737948200000|2025-01-27 03:23:20|109588.1|109538.1|109581.3|109531.3|109593.8|109543.8|109576.8|109526.8|21
1737948210000|2025-01-27 03:23:30|109579.8|109529.8|109595.1|109545.1|109601.2|109551.2|109578.5|109528.5|23
1737948220000|2025-01-27 03:23:40|109597.8|109547.8|109596.3|109546.3|109598.9|109548.9|109592.7|109542.7|7
1737948230000|2025-01-27 03:23:50|109599.2|109549.2|109594.6|109544.6|109600.6|109550.6|109594|109544|7
1737948240000|2025-01-27 03:24:00|109596.1|109546.1|109594|109544|109599.7|109549.7|109591.3|109541.3|17
1737948250000|2025-01-27 03:24:10|109589.9|109539.9|109597.9|109547.9|109600.2|109550.2|109589.9|109539.9|12
1737948260000|2025-01-27 03:24:20|109595.2|109545.2|109604.6|109554.6|109606.1|109556.1|109587.7|109537.7|25
1737948270000|2025-01-27 03:24:30|109606.5|109556.5|109600.2|109550.2|109606.5|109556.5|109597.9|109547.9|9
1737948280000|2025-01-27 03:24:40|109603.2|109553.2|109607.8|109557.8|109612|109562|109603.2|109553.2|10
1737948290000|2025-01-27 03:24:50|109606.3|109556.3|109601.2|109551.2|109606.3|109556.3|109601.2|109551.2|3
1737948300000|2025-01-27 03:25:00|109599.3|109549.3|109598.5|109548.5|109607.7|109557.7|109596.3|109546.3|22
1737948310000|2025-01-27 03:25:10|109598.4|109548.4|109595.7|109545.7|109601.2|109551.2|109593.2|109543.2|13
1737948320000|2025-01-27 03:25:20|109595.9|109545.9|109583.4|109533.4|109595.9|109545.9|109573|109523|25
1737948330000|2025-01-27 03:25:30|109596.7|109521.6|109594|109521.9|109596.7|109521.9|109589.4|109506.5|14
1737948340000|2025-01-27 03:25:40|109594.9|109522|109579.5|109529.5|109599.2|109532.2|109576.5|109509.8|24
1737948350000|2025-01-27 03:25:50|109581.8|109531.8|109583|109533|109583.6|109533.6|109576.5|109526.5|20
1737948360000|2025-01-27 03:26:00|109581|109531|109580.2|109530.2|109581|109531|109577.4|109527.4|5
1737948370000|2025-01-27 03:26:10|109582.2|109532.2|109581.9|109531.9|109585.2|109535.2|109576.8|109526.8|7
1737948380000|2025-01-27 03:26:20|109579.6|109529.6|109575.2|109525.2|109582.1|109532.1|109572.9|109522.9|25
1737948390000|2025-01-27 03:26:30|109575.9|109525.9|109575.1|109525.1|109576.1|109526.1|109572.5|109522.5|8
1737948400000|2025-01-27 03:26:40|109577.1|109527.1|109577.1|109527.1|109577.1|109527.1|109577.1|109527.1|1
1737948410000|2025-01-27 03:26:50|109579|109529|109579|109529|109580.2|109530.2|109575.5|109525.5|6
1737948420000|2025-01-27 03:27:00|109574.6|109524.6|109574.5|109524.5|109578.7|109528.7|109566.7|109516.7|8
1737948440000|2025-01-27 03:27:20|109572.5|109522.5|109588.3|109538.3|109590.1|109540.1|109572.5|109522.5|15
1737948450000|2025-01-27 03:27:30|109588.6|109538.6|109589.5|109539.5|109610.3|109544.6|109586|109521|9
1737948460000|2025-01-27 03:27:40|109587.3|109537.3|109590.1|109540.1|109590.1|109540.1|109587.3|109537.3|2
1737948470000|2025-01-27 03:27:50|109588.3|109538.3|109588.3|109538.3|109588.3|109538.3|109586.3|109536.3|3
1737948480000|2025-01-27 03:28:00|109590.4|109540.4|109593.8|109543.8|109598.8|109548.8|109590.4|109540.4|7
1737948490000|2025-01-27 03:28:10|109596.6|109546.6|109593.3|109543.3|109596.6|109546.6|109593.1|109543.1|4
1737948500000|2025-01-27 03:28:20|109596.2|109546.2|109588.7|109538.7|109596.2|109546.2|109586.6|109536.6|8
1737948510000|2025-01-27 03:28:30|109589.9|109539.9|109591.2|109541.2|109591.2|109541.2|109589.9|109539.9|2
1737948520000|2025-01-27 03:28:40|109594.5|109544.5|109602.9|109552.9|109604|109554|109594.5|109544.5|9
1737948530000|2025-01-27 03:28:50|109606.1|109556.1|109600.9|109550.9|109606.1|109556.1|109598.7|109548.7|11
1737948540000|2025-01-27 03:29:00|109604|109554|109591.9|109541.9|109604|109554|109591.9|109541.9|5
1737948550000|2025-01-27 03:29:10|109593.4|109543.4|109593.4|109543.4|109593.4|109543.4|109593.4|109543.4|1
1737948560000|2025-01-27 03:29:20|109595.9|109545.9|109598.8|109548.8|109599.5|109549.5|109595.9|109545.9|3
1737948570000|2025-01-27 03:29:30|109601.5|109551.5|109594.2|109544.2|109601.5|109551.5|109591.8|109541.8|3
1737948580000|2025-01-27 03:29:40|109596.7|109546.7|109594|109544|109596.7|109546.7|109594|109544|3
1737948590000|2025-01-27 03:29:50|109591.4|109541.4|109591.4|109541.4|109591.4|109541.4|109591.4|109541.4|1
1737948600000|2025-01-27 03:30:00|109588.7|109538.7|109580.2|109503.7|109594|109538.7|109577.2|109503.3|29
1737948610000|2025-01-27 03:30:10|109585.5|109498.4|109582.5|109498.9|109586.1|109504.1|109578.5|109492.2|11
1737948620000|2025-01-27 03:30:20|109585.1|109501.5|109581.5|109507.3|109587.4|109513.1|109577.4|109490.1|16
1737948630000|2025-01-27 03:30:30|109584.1|109510.2|109583.8|109509.7|109584.7|109510.6|109580|109506|36
1737948640000|2025-01-27 03:30:40|109580.3|109506.3|109587.1|109516.1|109587.1|109516.1|109580.3|109506.3|9
1737948650000|2025-01-27 03:30:50|109592.6|109500.6|109579.9|109529.9|109594.1|109532|109577.3|109500.6|16
1737948660000|2025-01-27 03:31:00|109577.7|109527.7|109590.5|109518.2|109595.5|109527.7|109574.7|109515.2|8
1737948670000|2025-01-27 03:31:10|109587.5|109509.7|109575.9|109525.9|109587.5|109525.9|109575.9|109509.7|4
1737948680000|2025-01-27 03:31:20|109578.1|109528.1|109578.1|109528.1|109578.1|109528.1|109578.1|109528.1|1
1737948690000|2025-01-27 03:31:30|109575.5|109525.5|109600.6|109499.2|109600.6|109525.5|109574.7|109499.2|4
1737948700000|2025-01-27 03:31:40|109605.2|109503.2|109603.2|109503.2|109605.2|109503.2|109601.2|109503.2|3
1737948710000|2025-01-27 03:31:50|109593.8|109514.8|109585.8|109508.1|109593.8|109514.8|109585.8|109503.4|3
1737948720000|2025-01-27 03:32:00|109590.4|109512.1|109578|109528|109590.4|109528|109578|109512.1|3
1737948730000|2025-01-27 03:32:10|109586|109512.5|109585.1|109535.1|109586|109535.1|109577.5|109512.5|6
1737948740000|2025-01-27 03:32:20|109582.5|109532.5|109593.8|109523.6|109593.8|109532.5|109582.5|109523.6|2
1737948750000|2025-01-27 03:32:30|109599|109524.5|109591.8|109541.8|109605.3|109543.7|109591.1|109523.6|7
1737948760000|2025-01-27 03:32:40|109598|109548|109591.8|109541.8|109600|109548|109591.8|109529|7
1737948770000|2025-01-27 03:32:50|109589.5|109539.5|109592.5|109542.5|109592.5|109542.5|109589.5|109539.5|4
1737948780000|2025-01-27 03:33:00|109595.1|109545.1|109604.7|109554.7|109606.7|109556.7|109595.1|109545.1|4
1737948790000|2025-01-27 03:33:10|109617.2|109546.6|109602.3|109552.3|109617.2|109556|109602.3|109546.6|9
1737948800000|2025-01-27 03:33:20|109605.6|109555.6|109605.8|109555.8|109607.2|109557.2|109602.9|109552.9|4
1737948810000|2025-01-27 03:33:30|109608|109558|109606.5|109556.5|109608|109558|109606.5|109556.5|2
1737948820000|2025-01-27 03:33:40|109608.4|109558.4|109607.7|109557.7|109610.7|109560.7|109607.7|109557.7|4
1737948830000|2025-01-27 03:33:50|109610|109560|109610.6|109560.6|109613.1|109563.1|109609.5|109559.5|6
1737948840000|2025-01-27 03:34:00|109609.5|109559.5|109604.6|109554.6|109609.5|109559.5|109598.5|109548.5|9
1737948850000|2025-01-27 03:34:10|109601.8|109551.8|109604.2|109554.2|109604.2|109554.2|109601.6|109551.6|3
1737948860000|2025-01-27 03:34:20|109607|109557|109606.1|109556.1|109607|109557|109606.1|109556.1|2
1737948870000|2025-01-27 03:34:30|109618|109548|109618|109548|109618|109548|109618|109548|1
1737948880000|2025-01-27 03:34:40|109608.2|109558.2|109613.9|109563.9|109614.4|109564.4|109608.2|109558.2|12
1737948890000|2025-01-27 03:34:50|109615.7|109565.7|109614.6|109564.6|109619.6|109569.6|109613.2|109563.2|11
1737948900000|2025-01-27 03:35:00|109618.7|109568.7|109613.1|109563.1|109618.7|109568.7|109613.1|109563.1|4
1737948910000|2025-01-27 03:35:10|109611.1|109561.1|109609.4|109559.4|109613.9|109563.9|109604.1|109554.1|10
1737948920000|2025-01-27 03:35:20|109610.4|109560.4|109612.6|109562.6|109612.6|109562.6|109610.4|109560.4|2
1737948930000|2025-01-27 03:35:30|109613.3|109563.3|109618.2|109568.2|109619.6|109569.6|109613.3|109563.3|9
1737948940000|2025-01-27 03:35:40|109615.5|109565.5|109619.6|109569.6|109619.6|109569.6|109613.1|109563.1|11
1737948950000|2025-01-27 03:35:50|109616.4|109566.4|109619.6|109569.6|109619.6|109569.6|109616.4|109566.4|3
1737948960000|2025-01-27 03:36:00|109622.5|109572.5|109616.9|109566.9|109622.5|109572.5|109614.8|109564.8|8
1737948970000|2025-01-27 03:36:10|109614.5|109564.5|109616.2|109566.2|109622.6|109572.6|109614.5|109564.5|10
1737948980000|2025-01-27 03:36:20|109618.1|109568.1|109619.3|109569.3|109621.1|109571.1|109616.8|109566.8|13
1737948990000|2025-01-27 03:36:30|109631.8|109581.8|109635.5|109585.5|109636.7|109586.7|109625.3|109575.3|18
1737949000000|2025-01-27 03:36:40|109638.4|109588.4|109636|109586|109638.4|109588.4|109636|109586|2
1737949010000|2025-01-27 03:36:50|109634.3|109584.3|109635.8|109585.8|109635.8|109585.8|109634.3|109584.3|2
1737949020000|2025-01-27 03:37:00|109633.3|109583.3|109633|109583|109633.7|109583.7|109626.2|109576.2|13
1737949030000|2025-01-27 03:37:10|109637|109587|109631.7|109581.7|109637|109587|109631.7|109581.7|5
1737949040000|2025-01-27 03:37:20|109630.5|109580.5|109634.2|109584.2|109634.2|109584.2|109630.5|109580.5|5
1737949050000|2025-01-27 03:37:30|109636.1|109586.1|109636.6|109586.6|109638.1|109588.1|109635.4|109585.4|4
1737949060000|2025-01-27 03:37:40|109641.6|109591.6|109638.6|109588.6|109641.6|109591.6|109634.6|109584.6|7
1737949070000|2025-01-27 03:37:50|109634.9|109584.9|109636.6|109586.6|109638.3|109588.3|109634.9|109584.9|4
1737949080000|2025-01-27 03:38:00|109634.6|109584.6|109632.8|109582.8|109634.6|109584.6|109629.3|109579.3|6
1737949090000|2025-01-27 03:38:10|109636.2|109586.2|109634.1|109584.1|109636.2|109586.2|109630.6|109580.6|4
1737949110000|2025-01-27 03:38:30|109635.5|109585.5|109642|109571|109642|109585.5|109623|109565|4
1737949120000|2025-01-27 03:38:40|109632.2|109582.2|109636.1|109586.1|109636.7|109586.7|109632.2|109582.2|5
1737949130000|2025-01-27 03:38:50|109637.9|109587.9|109637.9|109587.9|109637.9|109587.9|109637.9|109587.9|1
1737949140000|2025-01-27 03:39:00|109638|109588|109624.7|109574.7|109638|109588|109623.9|109573.9|10
1737949150000|2025-01-27 03:39:10|109626.7|109576.7|109630.7|109580.7|109630.7|109580.7|109626.7|109576.7|3
1737949160000|2025-01-27 03:39:20|109635.8|109585.8|109634.9|109584.9|109637.6|109587.6|109634.9|109584.9|6
1737949190000|2025-01-27 03:39:50|109637.5|109587.5|109637.5|109587.5|109637.5|109587.5|109637.5|109587.5|1
1737949200000|2025-01-27 03:40:00|109633|109583|109629|109579|109633|109583|109624.2|109574.2|7
1737949210000|2025-01-27 03:40:10|109620.4|109570.4|109626.8|109576.8|109626.8|109576.8|109620.4|109570.4|6
1737949220000|2025-01-27 03:40:20|109628.9|109578.9|109628.1|109578.1|109630.6|109580.6|109625.9|109575.9|10
1737949230000|2025-01-27 03:40:30|109629.6|109579.6|109627.8|109577.8|109629.6|109579.6|109625.8|109575.8|3
1737949240000|2025-01-27 03:40:40|109624|109574|109624.4|109574.4|109624.4|109574.4|109622|109572|3
1737949250000|2025-01-27 03:40:50|109624.8|109574.8|109627.4|109577.4|109636|109586|109624.8|109574.8|21
1737949260000|2025-01-27 03:41:00|109629.7|109579.7|109619.4|109569.4|109629.7|109579.7|109619.4|109569.4|11
1737949270000|2025-01-27 03:41:10|109620.6|109570.6|109624.7|109574.7|109630.3|109580.3|109620.6|109570.6|7
1737949290000|2025-01-27 03:41:30|109626.4|109576.4|109629.3|109579.3|109629.3|109579.3|109626.4|109576.4|4
1737949300000|2025-01-27 03:41:40|109630.8|109580.8|109627.4|109577.4|109632.3|109582.3|109624.4|109574.4|10
1737949310000|2025-01-27 03:41:50|109628.9|109578.9|109628.4|109578.4|109630.4|109580.4|109628|109578|5
1737949320000|2025-01-27 03:42:00|109629.9|109579.9|109620.9|109570.9|109629.9|109579.9|109618.9|109568.9|9
1737949340000|2025-01-27 03:42:20|109623.3|109573.3|109640.1|109590.1|109643.5|109593.5|109623.3|109573.3|13
1737949360000|2025-01-27 03:42:40|109635.3|109585.3|109636.8|109586.8|109636.8|109586.8|109635.3|109585.3|2
1737949370000|2025-01-27 03:42:50|109639.1|109589.1|109638.9|109588.9|109641.1|109591.1|109636.4|109586.4|8
1737949380000|2025-01-27 03:43:00|109636.9|109586.9|109637.8|109587.8|109643|109593|109633|109583|34
1737949390000|2025-01-27 03:43:10|109637.6|109587.6|109635.1|109585.1|109637.6|109587.6|109633.4|109583.4|3
1737949410000|2025-01-27 03:43:30|109637|109587|109639.2|109589.2|109639.2|109589.2|109637|109587|5
1737949440000|2025-01-27 03:44:00|109637.1|109587.1|109634.6|109584.6|109637.1|109587.1|109634.6|109584.6|3
1737949460000|2025-01-27 03:44:20|109638.4|109588.4|109636.1|109586.1|109638.4|109588.4|109636.1|109586.1|2
1737949470000|2025-01-27 03:44:30|109633.9|109583.9|109633.9|109583.9|109633.9|109583.9|109633.9|109583.9|1
1737949490000|2025-01-27 03:44:50|109635.9|109585.9|109634.4|109584.4|109635.9|109585.9|109634.4|109584.4|2
1737949500000|2025-01-27 03:45:00|109632.5|109582.5|109633.6|109583.6|109633.6|109583.6|109627.5|109577.5|8
1737949510000|2025-01-27 03:45:10|109632.9|109582.9|109632.9|109582.9|109632.9|109582.9|109632.9|109582.9|1
1737949520000|2025-01-27 03:45:20|109632.1|109582.1|109629.2|109579.2|109632.1|109582.1|109629.2|109579.2|3
1737949530000|2025-01-27 03:45:30|109631.3|109581.3|109641|109591|109643.9|109593.9|109631.3|109581.3|3
1737949560000|2025-01-27 03:46:00|109652|109582|109652|109582|109652|109582|109652|109582|1
1737949570000|2025-01-27 03:46:10|109643.8|109593.8|109643.1|109593.1|109645.9|109595.9|109640.2|109590.2|7
1737949580000|2025-01-27 03:46:20|109644.9|109594.9|109646.9|109596.9|109650.4|109600.4|109643.1|109593.1|9
1737949590000|2025-01-27 03:46:30|109644.7|109594.7|109644.1|109594.1|109644.7|109594.7|109642|109592|4
1737949600000|2025-01-27 03:46:40|109645|109595|109641.4|109591.4|109645|109595|109641.4|109591.4|2
1737949610000|2025-01-27 03:46:50|109642.4|109592.4|109643.3|109593.3|109646.6|109596.6|109642.4|109592.4|5
1737949620000|2025-01-27 03:47:00|109646.5|109596.5|109643.7|109593.7|109646.5|109596.5|109643.7|109593.7|4
1737949630000|2025-01-27 03:47:10|109641.2|109591.2|109641.2|109591.2|109641.2|109591.2|109641.2|109591.2|1
1737949640000|2025-01-27 03:47:20|109643.3|109593.3|109647.4|109597.4|109650.7|109600.7|109643.3|109593.3|8
1737949660000|2025-01-27 03:47:40|109649.5|109599.5|109658.4|109608.4|109658.4|109608.4|109649.5|109599.5|5
1737949670000|2025-01-27 03:47:50|109656.5|109606.5|109654.9|109604.9|109658.9|109608.9|109654.1|109604.1|5
1737949680000|2025-01-27 03:48:00|109657.6|109607.6|109655.6|109605.6|109659|109609|109654.5|109604.5|6
1737949700000|2025-01-27 03:48:20|109653.3|109603.3|109652.6|109602.6|109653.3|109603.3|109652.6|109602.6|2
1737949710000|2025-01-27 03:48:30|109656.2|109606.2|109655.2|109605.2|109658.5|109608.5|109654.5|109604.5|6
1737949720000|2025-01-27 03:48:40|109657.6|109607.6|109656.6|109606.6|109659.5|109609.5|109655.2|109605.2|17
1737949730000|2025-01-27 03:48:50|109658.1|109608.1|109659.6|109609.6|109661.8|109611.8|109657.2|109607.2|10
1737949750000|2025-01-27 03:49:10|109662.4|109612.4|109659.5|109609.5|109662.4|109612.4|109659.5|109609.5|3
1737949760000|2025-01-27 03:49:20|109661.4|109611.4|109667.3|109617.3|109672.6|109622.6|109661.4|109611.4|17
1737949770000|2025-01-27 03:49:30|109669.6|109619.6|109669.3|109619.3|109671.8|109621.8|109665.4|109615.4|24
1737949780000|2025-01-27 03:49:40|109672.3|109622.3|109669.3|109619.3|109672.3|109622.3|109664.2|109614.2|18
1737949790000|2025-01-27 03:49:50|109671.6|109621.6|109673.3|109623.3|109690.6|109629|109667.9|109612.7|33
1737949800000|2025-01-27 03:50:00|109675.3|109625.3|109676.8|109626.8|109676.8|109626.8|109675.3|109625.3|2
1737949810000|2025-01-27 03:50:10|109675|109625|109668.5|109618.5|109676.2|109626.2|109667.9|109617.9|9
1737949820000|2025-01-27 03:50:20|109668.4|109618.4|109669.5|109619.5|109673.6|109623.6|109667|109617|14
1737949830000|2025-01-27 03:50:30|109667.1|109617.1|109671.6|109621.6|109674.2|109624.2|109667.1|109617.1|13
1737949840000|2025-01-27 03:50:40|109673.8|109623.8|109676.7|109626.7|109677.5|109627.5|109672.3|109622.3|9
1737949850000|2025-01-27 03:50:50|109673.6|109623.6|109675.6|109625.6|109681.3|109631.3|109673.6|109623.6|8
1737949860000|2025-01-27 03:51:00|109677.1|109627.1|109675.6|109625.6|109677.1|109627.1|109675.6|109625.6|2
1737949870000|2025-01-27 03:51:10|109677.8|109627.8|109665.5|109615.5|109677.8|109627.8|109664|109614|8
1737949880000|2025-01-27 03:51:20|109667.8|109617.8|109665.7|109615.7|109668.7|109618.7|109664.2|109614.2|5
1737949890000|2025-01-27 03:51:30|109663.8|109613.8|109667|109617|109667|109617|109663.8|109613.8|3
1737949900000|2025-01-27 03:51:40|109667.7|109617.7|109665.5|109615.5|109672.2|109622.2|109665.5|109615.5|11
1737949910000|2025-01-27 03:51:50|109667.4|109617.4|109665.1|109615.1|109667.9|109617.9|109664.7|109614.7|7
1737949920000|2025-01-27 03:52:00|109663.2|109613.2|109659.5|109609.5|109666|109616|109659.5|109609.5|10
1737949930000|2025-01-27 03:52:10|109661|109611|109661|109611|109661|109611|109661|109611|1
1737949940000|2025-01-27 03:52:20|109649.1|109599.1|109653.2|109603.2|109653.2|109603.2|109648.9|109598.9|8
1737949950000|2025-01-27 03:52:30|109646.6|109596.6|109646.6|109596.6|109646.6|109596.6|109646.6|109596.6|1
1737949960000|2025-01-27 03:52:40|109647.1|109597.1|109647.1|109597.1|109647.1|109597.1|109647.1|109597.1|1
1737949980000|2025-01-27 03:53:00|109642.5|109592.5|109642.5|109592.5|109642.5|109592.5|109642.5|109592.5|1
1737949990000|2025-01-27 03:53:10|109647|109597|109656.3|109606.3|109656.3|109606.3|109647|109597|3
1737950000000|2025-01-27 03:53:20|109654.2|109604.2|109644.2|109594.2|109654.2|109604.2|109641.5|109591.5|6
1737950010000|2025-01-27 03:53:30|109642|109592|109646.2|109596.2|109646.2|109596.2|109642|109592|4
1737950020000|2025-01-27 03:53:40|109648.1|109598.1|109653.3|109603.3|109656.2|109606.2|109648.1|109598.1|7
1737950030000|2025-01-27 03:53:50|109650.7|109600.7|109641.5|109591.5|109653.2|109603.2|109638.2|109588.2|10
1737950040000|2025-01-27 03:54:00|109639.5|109589.5|109632.6|109582.6|109642.8|109592.8|109630.7|109580.7|10
1737950050000|2025-01-27 03:54:10|109627.7|109577.7|109624.8|109574.8|109629.2|109579.2|109612.4|109562.4|20
1737950060000|2025-01-27 03:54:20|109619.6|109569.6|109620|109570|109622.7|109572.7|109619.6|109569.6|5
1737950070000|2025-01-27 03:54:30|109622.6|109572.6|109620.8|109570.8|109622.6|109572.6|109619.1|109569.1|6
1737950080000|2025-01-27 03:54:40|109622.8|109572.8|109622.9|109572.9|109622.9|109572.9|109622.8|109572.8|2
1737950090000|2025-01-27 03:54:50|109620.2|109570.2|109624.2|109574.2|109626.5|109576.5|109620.2|109570.2|5
1737950110000|2025-01-27 03:55:10|109619.7|109569.7|109619.7|109569.7|109619.7|109569.7|109619.7|109569.7|1
1737950120000|2025-01-27 03:55:20|109619|109569|109605.5|109555.5|109619|109569|109605.5|109555.5|7
1737950130000|2025-01-27 03:55:30|109611.3|109561.3|109621.9|109571.9|109623|109573|109610.8|109560.8|9
1737950140000|2025-01-27 03:55:40|109623.9|109573.9|109623.9|109573.9|109623.9|109573.9|109623.9|109573.9|1
1737950150000|2025-01-27 03:55:50|109621.8|109571.8|109623.8|109573.8|109623.8|109573.8|109621.8|109571.8|2
1737950160000|2025-01-27 03:56:00|109621.6|109571.6|109617.2|109567.2|109621.6|109571.6|109617.2|109567.2|2
1737950170000|2025-01-27 03:56:10|109621.6|109571.6|109626.4|109576.4|109633.1|109583.1|109621.6|109571.6|8
1737950200000|2025-01-27 03:56:40|109635.9|109585.9|109636.2|109586.2|109638.6|109588.6|109635.9|109585.9|3
1737950210000|2025-01-27 03:56:50|109634.3|109584.3|109631.7|109581.7|109634.3|109584.3|109631.7|109581.7|3
1737950220000|2025-01-27 03:57:00|109628.2|109578.2|109628.8|109578.8|109628.8|109578.8|109628.2|109578.2|2
1737950230000|2025-01-27 03:57:10|109629.4|109579.4|109630.4|109580.4|109630.4|109580.4|109629.4|109579.4|2
1737950240000|2025-01-27 03:57:20|109633|109583|109633|109583|109633|109583|109633|109583|1
1737950260000|2025-01-27 03:57:40|109631.5|109581.5|109629.6|109579.6|109631.5|109581.5|109629.6|109579.6|2
1737950270000|2025-01-27 03:57:50|109626.9|109576.9|109630.6|109580.6|109630.6|109580.6|109626.9|109576.9|3
1737950290000|2025-01-27 03:58:10|109633.5|109583.5|109633.5|109583.5|109633.5|109583.5|109633.5|109583.5|1
1737950300000|2025-01-27 03:58:20|109640|109568|109642|109568|109642|109575.5|109625.5|109568|3
1737950310000|2025-01-27 03:58:30|109625.8|109575.8|109626.3|109576.3|109626.3|109576.3|109625.1|109575.1|4
1737950340000|2025-01-27 03:59:00|109629|109579|109630.5|109580.5|109630.5|109580.5|109627.5|109577.5|3
1737950350000|2025-01-27 03:59:10|109627.5|109577.5|109627.5|109577.5|109627.5|109577.5|109627.5|109577.5|1
1737950360000|2025-01-27 03:59:20|109625.9|109575.9|109625.9|109575.9|109625.9|109575.9|109625.9|109575.9|1
1737950370000|2025-01-27 03:59:30|109627.4|109577.4|109627.4|109577.4|109627.4|109577.4|109627.4|109577.4|1
1737950380000|2025-01-27 03:59:40|109625.9|109575.9|109627.4|109577.4|109627.4|109577.4|109625.9|109575.9|2
1737950390000|2025-01-27 03:59:50|109630.5|109580.5|109630.5|109580.5|109630.5|109580.5|109630.5|109580.5|1
1737950400000|2025-01-27 04:00:00|109634|109584|109625.9|109575.9|109634|109584|109623.2|109573.2|11
1737950420000|2025-01-27 04:00:20|109628|109578|109633.1|109583.1|109642.9|109592.9|109628|109578|7
1737950430000|2025-01-27 04:00:30|109635|109585|109635.5|109585.5|109635.5|109585.5|109623.7|109573.7|27
1737950440000|2025-01-27 04:00:40|109639.7|109589.7|109643.1|109593.1|109647.9|109597.9|109636.5|109586.5|24
1737950450000|2025-01-27 04:00:50|109645.1|109595.1|109644|109594|109648.2|109598.2|109641.4|109591.4|22
1737950460000|2025-01-27 04:01:00|109646|109596|109652.2|109602.2|109656.2|109606.2|109646|109596|12
1737950470000|2025-01-27 04:01:10|109654.9|109604.9|109652|109602|109655.6|109605.6|109644.2|109594.2|13
1737950480000|2025-01-27 04:01:20|109651.2|109601.2|109648.4|109598.4|109653.4|109603.4|109647.7|109597.7|7
1737950490000|2025-01-27 04:01:30|109650.3|109600.3|109654.3|109604.3|109656.5|109606.5|109648.1|109598.1|25
1737950500000|2025-01-27 04:01:40|109653.6|109603.6|109652|109602|109655.5|109605.5|109649.2|109599.2|16
1737950510000|2025-01-27 04:01:50|109655.3|109605.3|109651.6|109601.6|109655.3|109605.3|109651.6|109601.6|2
1737950520000|2025-01-27 04:02:00|109650.6|109600.6|109651.1|109601.1|109657.9|109607.9|109650.6|109600.6|6
1737950530000|2025-01-27 04:02:10|109649.6|109599.6|109650.4|109600.4|109650.4|109600.4|109649.6|109599.6|2
1737950540000|2025-01-27 04:02:20|109652.8|109602.8|109654.2|109604.2|109654.2|109604.2|109652.1|109602.1|3
1737950550000|2025-01-27 04:02:30|109657.1|109607.1|109653.9|109603.9|109657.1|109607.1|109651.9|109601.9|4
1737950560000|2025-01-27 04:02:40|109651.5|109601.5|109654|109604|109656.4|109606.4|109651|109601|8
1737950580000|2025-01-27 04:03:00|109658.7|109608.7|109656.7|109606.7|109659.2|109609.2|109651.6|109601.6|10
1737950590000|2025-01-27 04:03:10|109650.7|109600.7|109656.8|109606.8|109665.2|109615.2|109650.7|109600.7|11
1737950600000|2025-01-27 04:03:20|109656.1|109606.1|109654.1|109604.1|109656.1|109606.1|109654.1|109604.1|2
1737950610000|2025-01-27 04:03:30|109652.6|109602.6|109654.1|109604.1|109654.6|109604.6|109650.6|109600.6|5
1737950620000|2025-01-27 04:03:40|109651.3|109601.3|109653.2|109603.2|109653.2|109603.2|109645.7|109595.7|6
1737950630000|2025-01-27 04:03:50|109652.4|109602.4|109645.5|109595.5|109652.8|109602.8|109642.9|109592.9|18
1737950640000|2025-01-27 04:04:00|109645.3|109595.3|109651.9|109601.9|109652.6|109602.6|109645.3|109595.3|8
1737950650000|2025-01-27 04:04:10|109649.7|109599.7|109649|109599|109653.7|109603.7|109645.9|109595.9|5
1737950660000|2025-01-27 04:04:20|109651|109601|109648.8|109598.8|109651|109601|109647|109597|3
1737950670000|2025-01-27 04:04:30|109649.5|109599.5|109649.5|109599.5|109649.5|109599.5|109649.5|109599.5|1
1737950680000|2025-01-27 04:04:40|109647.4|109597.4|109648.9|109598.9|109652.3|109602.3|109646.9|109596.9|4
1737950690000|2025-01-27 04:04:50|109646.8|109596.8|109640.3|109590.3|109646.8|109596.8|109638.7|109588.7|4
1737950700000|2025-01-27 04:05:00|109644.7|109594.7|109637.5|109587.5|109644.7|109594.7|109632|109582|18
1737950710000|2025-01-27 04:05:10|109639.8|109589.8|109639.6|109589.6|109639.8|109589.8|109632.2|109582.2|15
1737950720000|2025-01-27 04:05:20|109635.1|109585.1|109624.7|109574.7|109639.8|109589.8|109624.7|109574.7|15
1737950740000|2025-01-27 04:05:40|109621.5|109571.5|109619.5|109569.5|109621.5|109571.5|109617.5|109567.5|4
1737950750000|2025-01-27 04:05:50|109618.7|109568.7|109621|109571|109621|109571|109618.7|109568.7|3
1737950760000|2025-01-27 04:06:00|109623|109573|109622.3|109572.3|109626.8|109576.8|109619.1|109569.1|8
1737950770000|2025-01-27 04:06:10|109619.1|109569.1|109620.9|109570.9|109621.6|109571.6|109619.1|109569.1|7
1737950780000|2025-01-27 04:06:20|109621.6|109571.6|109620.9|109570.9|109621.6|109571.6|109620.1|109570.1|3
1737950790000|2025-01-27 04:06:30|109624.5|109574.5|109624.5|109574.5|109624.5|109574.5|109624.5|109574.5|1
1737950800000|2025-01-27 04:06:40|109626|109576|109626.5|109576.5|109634|109579|109626|109561|5
1737950810000|2025-01-27 04:06:50|109631.5|109581.5|109623.2|109573.2|109631.5|109581.5|109622.7|109572.7|8
1737950820000|2025-01-27 04:07:00|109622.4|109572.4|109622.4|109572.4|109622.4|109572.4|109622.4|109572.4|1
1737950830000|2025-01-27 04:07:10|109624.4|109574.4|109624.4|109574.4|109624.4|109574.4|109624.4|109574.4|1
1737950840000|2025-01-27 04:07:20|109622.3|109572.3|109622.3|109572.3|109622.3|109572.3|109622.3|109572.3|1
1737950860000|2025-01-27 04:07:40|109624.2|109574.2|109638.9|109588.9|109648.1|109598.1|109624.2|109574.2|18
1737950870000|2025-01-27 04:07:50|109636.9|109586.9|109636|109586|109639.8|109589.8|109634|109584|11
1737950880000|2025-01-27 04:08:00|109637.9|109587.9|109641.9|109591.9|109642.6|109592.6|109637.9|109587.9|3
1737950890000|2025-01-27 04:08:10|109644|109594|109644|109594|109644|109594|109644|109594|1
1737950900000|2025-01-27 04:08:20|109647.7|109597.7|109648.5|109598.5|109648.5|109598.5|109645.1|109595.1|5
1737950910000|2025-01-27 04:08:30|109649.3|109599.3|109649.3|109599.3|109649.3|109599.3|109649.3|109599.3|1
1737950930000|2025-01-27 04:08:50|109656|109606|109656|109606|109656|109606|109656|109606|1
1737950940000|2025-01-27 04:09:00|109651.5|109601.5|109644.6|109594.6|109651.5|109601.5|109644.4|109594.4|7
1737950950000|2025-01-27 04:09:10|109646.5|109596.5|109646.3|109596.3|109649.1|109599.1|109642.7|109592.7|6
1737950960000|2025-01-27 04:09:20|109648.4|109598.4|109645.4|109595.4|109648.4|109598.4|109645.4|109595.4|3
1737950970000|2025-01-27 04:09:30|109647.7|109597.7|109647.7|109597.7|109647.7|109597.7|109647.7|109597.7|1
1737950990000|2025-01-27 04:09:50|109646.9|109596.9|109644.9|109594.9|109652.5|109602.5|109642.9|109592.9|7
1737951000000|2025-01-27 04:10:00|109646.8|109596.8|109645.7|109595.7|109649.5|109599.5|109643.4|109593.4|6
1737951010000|2025-01-27 04:10:10|109650|109600|109649|109599|109666.8|109601.1|109644.6|109583.3|15
1737951020000|2025-01-27 04:10:20|109648.2|109598.2|109648.2|109598.2|109648.2|109598.2|109648.2|109598.2|1
1737951030000|2025-01-27 04:10:30|109646|109596|109637.9|109587.9|109646|109596|109628.8|109578.8|14
1737951040000|2025-01-27 04:10:40|109638.6|109588.6|109649.6|109599.6|109652|109602|109634.6|109584.6|11
1737951050000|2025-01-27 04:10:50|109652.2|109602.2|109655.2|109605.2|109655.2|109605.2|109652.2|109602.2|3
1737951060000|2025-01-27 04:11:00|109670.8|109592.5|109676.1|109599.1|109681.5|109601.1|109670.8|109592.5|10
1737951090000|2025-01-27 04:11:30|109672.1|109597.1|109664.2|109587.2|109672.1|109610.5|109660.5|109587.2|7
1737951100000|2025-01-27 04:11:40|109666.2||109666.2||109666.2||109666.2||1
1737951110000|2025-01-27 04:11:50|109668.8|109591.2|109671.6|109593.9|109671.6|109593.9|109668.8|109591.2|3
1737951120000|2025-01-27 04:12:00|109674.4|109596.7|109678.2|109601.2|109682.4|109605.4|109674.4|109596.7|6
1737951130000|2025-01-27 04:12:10|109674.2|109599.2|109674.2|109599.2|109674.2|109599.2|109674.2|109599.2|1
1737951140000|2025-01-27 04:12:20|109676.9|109597.2|109676.9|109600.5|109676.9|109600.5|109676.9|109597.2|2
1737951150000|2025-01-27 04:12:30|109666|109616|109666|109616|109666|109616|109666|109616|1
1737951160000|2025-01-27 04:12:40|109661.4|109611.4|109663.6|109613.6|109663.6|109613.6|109661.4|109611.4|3
1737951170000|2025-01-27 04:12:50|109661.7|109611.7|109653|109603|109663.9|109613.9|109650.5|109600.5|7
1737951180000|2025-01-27 04:13:00|109655.2|109605.2|109654.5|109604.5|109656.2|109606.2|109653.3|109603.3|7
1737951190000|2025-01-27 04:13:10|109650.5|109600.5|109649|109599|109650.5|109600.5|109648.3|109598.3|4
1737951200000|2025-01-27 04:13:20|109646.4|109596.4|109647|109597|109648|109598|109645.6|109595.6|4
1737951210000|2025-01-27 04:13:30|109647.8|109597.8|109647.8|109597.8|109647.8|109597.8|109647.8|109597.8|1
1737951220000|2025-01-27 04:13:40|109645.8|109595.8|109648.1|109598.1|109648.1|109598.1|109645.8|109595.8|2
1737951240000|2025-01-27 04:14:00|109650|109600|109652.8|109602.8|109657.5|109607.5|109650|109600|5
1737951250000|2025-01-27 04:14:10|109654.2|109604.2|109654.2|109604.2|109654.2|109604.2|109653.5|109603.5|3
1737951260000|2025-01-27 04:14:20|109656.2|109606.2|109658.9|109608.9|109658.9|109608.9|109656.2|109606.2|4
1737951270000|2025-01-27 04:14:30|109660.9|109610.9|109663.9|109613.9|109666.2|109616.2|109660.2|109610.2|10
1737951290000|2025-01-27 04:14:50|109661.7|109611.7|109664|109614|109664|109614|109661.7|109611.7|4
1737951310000|2025-01-27 04:15:10|109665.5|109615.5|109675.4|109625.4|109691.7|109627.6|109665.5|109605.1|20
1737951320000|2025-01-27 04:15:20|109678.2|109628.2|109676.4|109626.4|109678.3|109628.3|109673.9|109623.9|12
1737951330000|2025-01-27 04:15:30|109675.5|109625.5|109676.6|109626.6|109679.6|109629.6|109673.1|109623.1|19
1737951340000|2025-01-27 04:15:40|109679|109629|109681.4|109631.4|109681.4|109631.4|109675.8|109625.8|4
1737951370000|2025-01-27 04:16:10|109687.5|109637.5|109712.5|109596.5|109712.5|109637.5|109687.5|109596.5|2
1737951380000|2025-01-27 04:16:20|109712.4|109596.4|109678.2|109628.2|109712.4|109634.5|109678.2|109596.3|5
1737951390000|2025-01-27 04:16:30|109679|109629|109678.9|109628.9|109679|109629|109676.5|109626.5|3
1737951410000|2025-01-27 04:16:50|109680.4|109630.4|109686.3|109636.3|109687.2|109637.2|109680.4|109630.4|10
1737951420000|2025-01-27 04:17:00|109684.3|109634.3|109677|109627|109684.3|109634.3|109677|109627|5
1737951440000|2025-01-27 04:17:20|109676|109626|109670.3|109620.3|109676|109626|109663.5|109613.5|9
1737951460000|2025-01-27 04:17:40|109671.8|109621.8|109675.6|109625.6|109675.6|109625.6|109671|109621|4
1737951470000|2025-01-27 04:17:50|109674.8|109624.8|109674.8|109624.8|109674.8|109624.8|109674.8|109624.8|1
1737951480000|2025-01-27 04:18:00|109674.5|109624.5|109662.8|109612.8|109674.8|109624.8|109658.8|109608.8|11
1737951490000|2025-01-27 04:18:10|109665.9|109615.9|109661.4|109611.4|109666.3|109616.3|109661.4|109611.4|8
1737951500000|2025-01-27 04:18:20|109659.2|109609.2|109658.1|109608.1|109662.9|109612.9|109656.6|109606.6|5
1737951510000|2025-01-27 04:18:30|109657.4|109607.4|109656.1|109606.1|109657.6|109607.6|109654.7|109604.7|5
1737951540000|2025-01-27 04:19:00|109658|109608|109667.9|109617.9|109670.8|109620.8|109658|109608|5
1737951550000|2025-01-27 04:19:10|109672.5|109622.5|109663.6|109613.6|109672.5|109622.5|109663.6|109613.6|4
1737951560000|2025-01-27 04:19:20|109664.3|109614.3|109664.3|109614.3|109664.3|109614.3|109664.3|109614.3|1
1737951580000|2025-01-27 04:19:40|109667.1|109617.1|109665.1|109615.1|109667.1|109617.1|109665.1|109615.1|2
1737951590000|2025-01-27 04:19:50|109664.7|109614.7|109667.8|109617.8|109676.2|109626.2|109664.7|109614.7|10
1737951600000|2025-01-27 04:20:00|109669.3|109619.3|109675.2|109625.2|109675.2|109625.2|109669.3|109619.3|9
1737951610000|2025-01-27 04:20:10|109673.3|109623.3|109673.3|109623.3|109673.3|109623.3|109673.3|109623.3|1
1737951620000|2025-01-27 04:20:20|109671.8|109621.8|109671.6|109621.6|109671.8|109621.8|109668.2|109618.2|3
1737951630000|2025-01-27 04:20:30|109669.3|109619.3|109658.8|109608.8|109669.3|109619.3|109654.5|109604.5|15
1737951640000|2025-01-27 04:20:40|109656.7|109606.7|109656|109606|109656.7|109606.7|109656|109606|2
1737951650000|2025-01-27 04:20:50|109660.2|109610.2|109656.6|109606.6|109660.2|109610.2|109655.1|109605.1|5
1737951680000|2025-01-27 04:21:20|109654.3|109604.3|109656.6|109606.6|109660.7|109610.7|109648.8|109598.8|16
1737951690000|2025-01-27 04:21:30|109654.6|109604.6|109653.9|109603.9|109655.8|109605.8|109653.1|109603.1|5
1737951700000|2025-01-27 04:21:40|109655.4|109605.4|109655.4|109605.4|109655.4|109605.4|109655.4|109605.4|1
1737951710000|2025-01-27 04:21:50|109654.6|109604.6|109652.7|109602.7|109654.6|109604.6|109650|109600|6
1737951720000|2025-01-27 04:22:00|109653.5|109603.5|109653.5|109603.5|109653.5|109603.5|109653.5|109603.5|1
1737951740000|2025-01-27 04:22:20|109654.5|109604.5|109658.4|109608.4|109662.9|109612.9|109654.5|109604.5|13
1737951750000|2025-01-27 04:22:30|109654.4|109604.4|109656.9|109606.9|109656.9|109606.9|109654.4|109604.4|2
1737951770000|2025-01-27 04:22:50|109653.1|109603.1|109653.1|109603.1|109653.1|109603.1|109653.1|109603.1|1
1737951780000|2025-01-27 04:23:00|109692.9|109576.9|109662|109612|109692.9|109615|109660.5|109576.9|5
1737951790000|2025-01-27 04:23:10|109663.5|109613.5|109660.4|109610.4|109663.5|109613.5|109660.4|109610.4|2
1737951810000|2025-01-27 04:23:30|109658.5|109608.5|109657|109607|109658.5|109608.5|109657|109607|2
1737951820000|2025-01-27 04:23:40|109657.7|109607.7|109657.7|109607.7|109657.7|109607.7|109657.7|109607.7|1
1737951840000|2025-01-27 04:24:00|109662|109612|109662|109612|109662|109612|109662|109612|1
1737951850000|2025-01-27 04:24:10|109663.5|109613.5|109677.5|109627.5|109680.6|109630.6|109663.5|109613.5|13
1737951860000|2025-01-27 04:24:20|109679.8|109629.8|109681.1|109631.1|109681.8|109631.8|109676.8|109626.8|6
1737951870000|2025-01-27 04:24:30|109678.8|109628.8|109678.8|109628.8|109678.8|109628.8|109678.8|109628.8|1
1737951880000|2025-01-27 04:24:40|109679.6|109629.6|109684.1|109634.1|109686.6|109636.6|109679.6|109629.6|12
1737951890000|2025-01-27 04:24:50|109686.1|109636.1|109692.4|109642.4|109694.6|109644.6|109686.1|109636.1|20
1737951900000|2025-01-27 04:25:00|109695.9|109645.9|109701.3|109651.3|109701.6|109651.6|109693.6|109643.6|6
1737951910000|2025-01-27 04:25:10|109699.3|109649.3|109699.3|109649.3|109699.3|109649.3|109691.8|109641.8|16
1737951920000|2025-01-27 04:25:20|109702.1|109652.1|109703.9|109653.9|109706.1|109656.1|109702.1|109652.1|6
1737951930000|2025-01-27 04:25:30|109704.4|109654.4|109708.1|109658.1|109710.7|109660.7|109703.9|109653.9|11
1737951940000|2025-01-27 04:25:40|109705.5|109655.5|109704.3|109654.3|109706.3|109656.3|109703.7|109653.7|4
1737951950000|2025-01-27 04:25:50|109705|109655|109708.2|109658.2|109710.9|109660.9|109705|109655|17
1737951980000|2025-01-27 04:26:20|109710.3|109660.3|109710|109660|109710.5|109660.5|109705.4|109655.4|23
1737951990000|2025-01-27 04:26:30|109708.8|109658.8|109709.3|109659.3|109709.3|109659.3|109708.8|109658.8|2
1737952000000|2025-01-27 04:26:40|109711.3|109661.3|109708.8|109658.8|109712.4|109662.4|109708.8|109658.8|4
1737952010000|2025-01-27 04:26:50|109707.8|109657.8|109708.8|109658.8|109708.8|109658.8|109707.8|109657.8|2
1737952020000|2025-01-27 04:27:00|109710.8|109660.8|109713.7|109663.7|109715.2|109665.2|109710.8|109660.8|7
1737952030000|2025-01-27 04:27:10|109714.7|109664.7|109706.2|109656.2|109717.5|109667.5|109704.2|109654.2|18
1737952040000|2025-01-27 04:27:20|109704.6|109654.6|109707.1|109657.1|109707.1|109657.1|109703.5|109653.5|6
1737952050000|2025-01-27 04:27:30|109703.3|109653.3|109705.8|109655.8|109706.6|109656.6|109697.3|109647.3|11
1737952060000|2025-01-27 04:27:40|109706.5|109656.5|109704.8|109654.8|109708|109658|109702.5|109652.5|14
1737952070000|2025-01-27 04:27:50|109707.7|109657.7|109700|109650|109707.7|109657.7|109699.6|109649.6|8
1737952080000|2025-01-27 04:28:00|109697.5|109647.5|109699.8|109649.8|109705.9|109655.9|109694.5|109644.5|14
1737952090000|2025-01-27 04:28:10|109702.6|109652.6|109701.5|109651.5|109705.6|109655.6|109701.4|109651.4|8
1737952100000|2025-01-27 04:28:20|109697.6|109647.6|109700.8|109650.8|109703.4|109653.4|109697.6|109647.6|3
1737952110000|2025-01-27 04:28:30|109703|109653|109705.2|109655.2|109705.2|109655.2|109703|109653|5
1737952120000|2025-01-27 04:28:40|109703.5|109653.5|109703.2|109653.2|109703.5|109653.5|109700.9|109650.9|4
1737952130000|2025-01-27 04:28:50|109701.3|109651.3|109701.8|109651.8|109704.3|109654.3|109697.4|109647.4|10
1737952140000|2025-01-27 04:29:00|109703.8|109653.8|109709.5|109659.5|109709.5|109659.5|109700.2|109650.2|13
1737952150000|2025-01-27 04:29:10|109711.4|109661.4|109711.4|109661.4|109711.4|109661.4|109711.4|109661.4|1
1737952160000|2025-01-27 04:29:20|109707.7|109657.7|109712.8|109662.8|109712.8|109662.8|109706.2|109656.2|4
1737952170000|2025-01-27 04:29:30|109710.9|109660.9|109710.9|109660.9|109710.9|109660.9|109710.9|109660.9|1
1737952180000|2025-01-27 04:29:40|109712.8|109662.8|109710.7|109660.7|109712.8|109662.8|109710.7|109660.7|2
1737952190000|2025-01-27 04:29:50|109710|109660|109710|109660|109710|109660|109710|109660|1
1737952200000|2025-01-27 04:30:00|109709.2|109659.2|109709.7|109659.7|109709.7|109659.7|109705.4|109655.4|10
1737952210000|2025-01-27 04:30:10|109711.7|109661.7|109708.4|109658.4|109712.7|109662.7|109707.1|109657.1|6
1737952220000|2025-01-27 04:30:20|109710.3|109660.3|109716.2|109666.2|109718.1|109668.1|109710.3|109660.3|5
1737952230000|2025-01-27 04:30:30|109715.9|109665.9|109720|109670|109720|109670|109715.9|109665.9|5
1737952240000|2025-01-27 04:30:40|109719.4|109669.4|109728.6|109678.6|109729.9|109679.9|109715.7|109665.7|19
1737952250000|2025-01-27 04:30:50|109726.7|109676.7|109722|109672|109726.7|109676.7|109719.5|109669.5|15
1737952260000|2025-01-27 04:31:00|109721.2|109671.2|109721.9|109671.9|109722|109672|109719.1|109669.1|14
1737952270000|2025-01-27 04:31:10|109719.7|109669.7|109726.9|109676.9|109728.9|109678.9|109719.7|109669.7|19
1737952280000|2025-01-27 04:31:20|109724.6|109674.6|109726|109676|109727.3|109677.3|109723.8|109673.8|10
1737952290000|2025-01-27 04:31:30|109728.1|109678.1|109726.2|109676.2|109729.6|109679.6|109725|109675|7
1737952300000|2025-01-27 04:31:40|109728.6|109678.6|109728.4|109678.4|109729.2|109679.2|109726.3|109676.3|8
1737952320000|2025-01-27 04:32:00|109726.4|109676.4|109728.2|109678.2|109730.2|109680.2|109723.9|109673.9|9
1737952330000|2025-01-27 04:32:10|109728.7|109678.7|109731.9|109681.9|109731.9|109681.9|109728.7|109678.7|3
1737952340000|2025-01-27 04:32:20|109729.7|109679.7|109730.8|109680.8|109734.9|109684.9|109727.5|109677.5|23
1737952350000|2025-01-27 04:32:30|109731.5|109681.5|109728.2|109678.2|109731.5|109681.5|109724.8|109674.8|6
1737952360000|2025-01-27 04:32:40|109726.3|109676.3|109728.1|109678.1|109728.1|109678.1|109723.9|109673.9|5
1737952370000|2025-01-27 04:32:50|109727.4|109677.4|109721.9|109671.9|109727.4|109677.4|109717.5|109667.5|19
1737952380000|2025-01-27 04:33:00|109721.7|109671.7|109722.2|109672.2|109723.6|109673.6|109718.7|109668.7|12
1737952390000|2025-01-27 04:33:10|109719.7|109669.7|109729.9|109679.9|109730.6|109680.6|109719.7|109669.7|13
1737952410000|2025-01-27 04:33:30|109727.9|109677.9|109732.3|109682.3|109733.3|109683.3|109727.9|109677.9|8
1737952420000|2025-01-27 04:33:40|109731.5|109681.5|109722.3|109672.3|109732.3|109682.3|109721.6|109671.6|5
1737952430000|2025-01-27 04:33:50|109723.1|109673.1|109730.9|109680.9|109730.9|109680.9|109721.5|109671.5|23
1737952440000|2025-01-27 04:34:00|109733.1|109683.1|109732.8|109682.8|109733.4|109683.4|109730.9|109680.9|7
1737952450000|2025-01-27 04:34:10|109733.6|109683.6|109733.2|109683.2|109738|109688|109733.2|109683.2|7
1737952460000|2025-01-27 04:34:20|109733.7|109683.7|109737.5|109687.5|109738.2|109688.2|109733.7|109683.7|4
1737952470000|2025-01-27 04:34:30|109734.9|109684.9|109736.8|109686.8|109739.1|109689.1|109734.5|109684.5|10
1737952480000|2025-01-27 04:34:40|109736.3|109686.3|109740.1|109690.1|109740.1|109690.1|109734.8|109684.8|5
1737952500000|2025-01-27 04:35:00|109737.2|109687.2|109738.2|109688.2|109738.2|109688.2|109736.2|109686.2|4
1737952520000|2025-01-27 04:35:20|109735.2|109685.2|109728.7|109678.7|109738.1|109688.1|109726.4|109676.4|10
1737952530000|2025-01-27 04:35:30|109729.4|109679.4|109729.8|109679.8|109730.4|109680.4|109725.2|109675.2|13
1737952540000|2025-01-27 04:35:40|109727.5|109677.5|109729.9|109679.9|109730|109680|109726.1|109676.1|9
1737952550000|2025-01-27 04:35:50|109731.7|109681.7|109732|109682|109736.5|109686.5|109728.5|109678.5|13
1737952560000|2025-01-27 04:36:00|109723.1|109673.1|109731.9|109681.9|109731.9|109681.9|109722.4|109672.4|9
1737952570000|2025-01-27 04:36:10|109734.2|109684.2|109734.2|109684.2|109734.2|109684.2|109734.2|109684.2|1
1737952580000|2025-01-27 04:36:20|109733.4|109683.4|109733.4|109683.4|109733.4|109683.4|109733.4|109683.4|1
1737952590000|2025-01-27 04:36:30|109734.1|109684.1|109739.5|109689.5|109739.5|109689.5|109734.1|109684.1|2
1737952600000|2025-01-27 04:36:40|109742.5|109692.5|109735.7|109685.7|109744.3|109694.3|109735.7|109685.7|13
1737952610000|2025-01-27 04:36:50|109736.4|109686.4|109736.4|109686.4|109736.4|109686.4|109736.4|109686.4|1
1737952620000|2025-01-27 04:37:00|109738.3|109688.3|109738.6|109688.6|109740.5|109690.5|109738.3|109688.3|3
1737952630000|2025-01-27 04:37:10|109736.7|109686.7|109737.3|109687.3|109739.2|109689.2|109735.9|109685.9|5
1737952640000|2025-01-27 04:37:20|109739.5|109689.5|109739.4|109689.4|109741.4|109691.4|109739.4|109689.4|3
1737952650000|2025-01-27 04:37:30|109736.4|109686.4|109736.4|109686.4|109736.4|109686.4|109736.4|109686.4|1
1737952660000|2025-01-27 04:37:40|109731.6|109681.6|109736.1|109686.1|109736.1|109686.1|109731.6|109681.6|2
1737952670000|2025-01-27 04:37:50|109738.7|109688.7|109722.8|109672.8|109738.7|109688.7|109722.1|109672.1|6
1737952680000|2025-01-27 04:38:00|109722.1|109672.1|109716|109666|109722.1|109672.1|109716|109666|8
1737952690000|2025-01-27 04:38:10|109716.7|109666.7|109718|109668|109718.6|109668.6|109715|109665|7
1737952700000|2025-01-27 04:38:20|109715.2|109665.2|109718|109668|109718|109668|109713.3|109663.3|8
1737952710000|2025-01-27 04:38:30|109717.3|109667.3|109716.5|109666.5|109717.3|109667.3|109715.8|109665.8|3
1737952720000|2025-01-27 04:38:40|109717.3|109667.3|109722.5|109672.5|109722.5|109672.5|109714.7|109664.7|6
1737952730000|2025-01-27 04:38:50|109719|109669|109723.9|109673.9|109729|109674.6|109719|109657|11
1737952740000|2025-01-27 04:39:00|109729|109679|109725.1|109675.1|109729|109679|109716.6|109666.6|13
1737952760000|2025-01-27 04:39:20|109724.3|109674.3|109727.4|109677.4|109729.9|109679.9|109723.7|109673.7|13
1737952790000|2025-01-27 04:39:50|109722.3|109672.3|109725.4|109675.4|109728|109678|109722.3|109672.3|6
1737952800000|2025-01-27 04:40:00|109722.8|109672.8|109724|109674|109727|109677|109722.8|109672.8|6
1737952810000|2025-01-27 04:40:10|109726.2|109676.2|109725.7|109675.7|109726.4|109676.4|109723.9|109673.9|6
1737952820000|2025-01-27 04:40:20|109728.4|109678.4|109727.6|109677.6|109728.4|109678.4|109727.6|109677.6|2
1737952830000|2025-01-27 04:40:30|109725.5|109675.5|109720.5|109670.5|109725.5|109675.5|109720.5|109670.5|7
1737952840000|2025-01-27 04:40:40|109719.8|109669.8|109719.8|109669.8|109719.8|109669.8|109719.8|109669.8|1
1737952860000|2025-01-27 04:41:00|109720.5|109670.5|109712.8|109662.8|109720.5|109670.5|109710.6|109660.6|5
1737952870000|2025-01-27 04:41:10|109712.1|109662.1|109707.1|109657.1|109712.1|109662.1|109704|109654|10
1737952880000|2025-01-27 04:41:20|109706.4|109656.4|109706.4|109656.4|109706.4|109656.4|109704.1|109654.1|6
1737952890000|2025-01-27 04:41:30|109703.4|109653.4|109706.5|109656.5|109710.5|109660.5|109703.4|109653.4|12
1737952900000|2025-01-27 04:41:40|109707.3|109657.3|109709.9|109659.9|109710.2|109660.2|109707.3|109657.3|5
1737952910000|2025-01-27 04:41:50|109706.7|109656.7|109709.1|109659.1|109711.9|109661.9|109703.7|109653.7|6
1737952920000|2025-01-27 04:42:00|109706.3|109656.3|109709.3|109659.3|109709.3|109659.3|109706.3|109656.3|2
1737952930000|2025-01-27 04:42:10|109710.1|109660.1|109708.5|109658.5|109714.1|109664.1|109707.5|109657.5|6
1737952940000|2025-01-27 04:42:20|109710.5|109660.5|109711|109661|109711|109661|109710.5|109660.5|2
1737952950000|2025-01-27 04:42:30|109707.4|109657.4|109704.8|109654.8|109710.8|109660.8|109704.8|109654.8|10
1737952960000|2025-01-27 04:42:40|109703.3|109653.3|109707|109657|109707|109657|109699.4|109649.4|6
1737952970000|2025-01-27 04:42:50|109703.4|109653.4|109706.8|109656.8|109706.8|109656.8|109703.3|109653.3|8
1737952980000|2025-01-27 04:43:00|109702.8|109652.8|109700.8|109650.8|109704.8|109654.8|109700.8|109650.8|4
1737952990000|2025-01-27 04:43:10|109704.1|109654.1|109704.3|109654.3|109706|109656|109700|109650|5
1737953000000|2025-01-27 04:43:20|109707.2|109657.2|109704.7|109654.7|109707.2|109657.2|109704.7|109654.7|2
1737953010000|2025-01-27 04:43:30|109701.2|109651.2|109704.3|109654.3|109706.7|109656.7|109698.8|109648.8|6
1737953040000|2025-01-27 04:44:00|109700.9|109650.9|109704.6|109654.6|109734.4|109654.6|109697.4|109618.4|10
1737953050000|2025-01-27 04:44:10|109697.8|109647.8|109706|109656|109706|109656|109697.8|109647.8|6
1737953060000|2025-01-27 04:44:20|109703.7|109653.7|109706.5|109656.5|109706.5|109656.5|109703.7|109653.7|3
1737953070000|2025-01-27 04:44:30|109704.4|109654.4|109702.2|109652.2|109704.4|109654.4|109702.2|109652.2|2
1737953080000|2025-01-27 04:44:40|109703|109653|109703|109653|109703|109653|109703|109653|1
1737953090000|2025-01-27 04:44:50|109701.1|109651.1|109697.1|109647.1|109701.1|109651.1|109689|109639|12
1737953100000|2025-01-27 04:45:00|109695|109645|109690.5|109640.5|109696.6|109646.6|109683.4|109633.4|11
1737953110000|2025-01-27 04:45:10|109688.2|109638.2|109691.7|109641.7|109693.7|109643.7|109688.2|109638.2|6
1737953120000|2025-01-27 04:45:20|109692.5|109642.5|109683|109633|109692.5|109642.5|109680.9|109630.9|7
1737953150000|2025-01-27 04:45:50|109685.5|109635.5|109685.5|109635.5|109685.5|109635.5|109682.9|109632.9|4
1737953160000|2025-01-27 04:46:00|109680.4|109630.4|109682.5|109632.5|109682.5|109632.5|109678|109628|6
1737953170000|2025-01-27 04:46:10|109681|109631|109681|109631|109681|109631|109681|109631|1
1737953180000|2025-01-27 04:46:20|109680.2|109630.2|109673.3|109623.3|109680.9|109630.9|109673.3|109623.3|7
1737953190000|2025-01-27 04:46:30|109671.3|109621.3|109669.3|109619.3|109677.1|109627.1|109665.5|109615.5|21
1737953200000|2025-01-27 04:46:40|109665.3|109615.3|109681.3|109631.3|109682|109632|109663.2|109613.2|12
1737953220000|2025-01-27 04:47:00|109679.8|109629.8|109677.9|109627.9|109679.8|109629.8|109676|109626|8
1737953230000|2025-01-27 04:47:10|109675.6|109625.6|109675.6|109625.6|109675.6|109625.6|109675.6|109625.6|1
1737953240000|2025-01-27 04:47:20|109673|109623|109674.1|109624.1|109674.5|109624.5|109667.4|109617.4|17
1737953250000|2025-01-27 04:47:30|109671.8|109621.8|109676.1|109626.1|109676.1|109626.1|109671.6|109621.6|5
1737953260000|2025-01-27 04:47:40|109673.4|109623.4|109671.3|109621.3|109673.4|109623.4|109671.3|109621.3|2
1737953270000|2025-01-27 04:47:50|109674.1|109624.1|109673.2|109623.2|109674.1|109624.1|109670.9|109620.9|7
1737953280000|2025-01-27 04:48:00|109670.9|109620.9|109669|109619|109670.9|109620.9|109669|109619|2
1737953290000|2025-01-27 04:48:10|109669.7|109619.7|109675.2|109625.2|109675.2|109625.2|109669.5|109619.5|8
1737953310000|2025-01-27 04:48:30|109673|109623|109673.7|109623.7|109673.7|109623.7|109673|109623|2
1737953320000|2025-01-27 04:48:40|109669.7|109619.7|109672.9|109622.9|109674.8|109624.8|109669.4|109619.4|7
1737953330000|2025-01-27 04:48:50|109667.8|109617.8|109670.8|109620.8|109670.8|109620.8|109667.8|109617.8|3
1737953340000|2025-01-27 04:49:00|109670.1|109620.1|109672.3|109622.3|109672.3|109622.3|109668.4|109618.4|8
1737953350000|2025-01-27 04:49:10|109674.5|109624.5|109672.2|109622.2|109674.5|109624.5|109672.2|109622.2|2
1737953360000|2025-01-27 04:49:20|109675.7|109625.7|109677.6|109627.6|109677.6|109627.6|109675.7|109625.7|2
1737953370000|2025-01-27 04:49:30|109676.9|109626.9|109674.3|109624.3|109679.5|109629.5|109672.6|109622.6|8
1737953380000|2025-01-27 04:49:40|109677.5|109627.5|109682.3|109632.3|109682.3|109632.3|109674|109624|6
1737953410000|2025-01-27 04:50:10|109713.7|109597.7|109713.7|109597.7|109713.7|109597.7|109713.7|109597.7|1
1737953420000|2025-01-27 04:50:20|109713.8|109597.8|109715.4|109599.4|109715.4|109599.4|109713.8|109597.8|5
1737953430000|2025-01-27 04:50:30|109714.7|109598.7|109677.7|109627.7|109714.7|109627.7|109677.7|109595.1|7
1737953460000|2025-01-27 04:51:00|109712.3|109596.3|109712.3|109596.3|109712.3|109596.3|109712.3|109596.3|1
1737953470000|2025-01-27 04:51:10|109712.6|109596.6|109683.9|109633.9|109713.5|109636|109683.9|109596.6|6
1737953480000|2025-01-27 04:51:20|109681.9|109631.9|109681.9|109631.9|109681.9|109631.9|109681.9|109631.9|1
1737953490000|2025-01-27 04:51:30|109672.5|109622.5|109674.3|109624.3|109677.3|109627.3|109669.7|109619.7|10
1737953500000|2025-01-27 04:51:40|109676.5|109626.5|109676.5|109626.5|109676.5|109626.5|109676.5|109626.5|1
1737953510000|2025-01-27 04:51:50|109681.3|109631.3|109681.3|109631.3|109681.3|109631.3|109681.3|109631.3|1
1737953520000|2025-01-27 04:52:00|109684.5|109634.5|109685.6|109635.6|109685.6|109635.6|109682.5|109632.5|3
1737953530000|2025-01-27 04:52:10|109684.8|109634.8|109691.1|109641.1|109691.1|109641.1|109684.8|109634.8|11
1737953540000|2025-01-27 04:52:20|109691.4|109641.4|109688|109638|109691.4|109641.4|109688|109638|3
1737953550000|2025-01-27 04:52:30|109685.7|109635.7|109685.9|109635.9|109685.9|109635.9|109682|109632|3
1737953560000|2025-01-27 04:52:40|109683.5|109633.5|109685|109635|109685|109635|109683.5|109633.5|2
1737953570000|2025-01-27 04:52:50|109683|109633|109680|109630|109683|109633|109680|109630|2
1737953600000|2025-01-27 04:53:20|109680.8|109630.8|109684.8|109634.8|109688.5|109638.5|109680.8|109630.8|6
1737953610000|2025-01-27 04:53:30|109683.3|109633.3|109683.3|109633.3|109683.3|109633.3|109683.3|109633.3|1
1737953620000|2025-01-27 04:53:40|109682.5|109632.5|109679.5|109629.5|109682.5|109632.5|109679.5|109629.5|3
1737953630000|2025-01-27 04:53:50|109681|109631|109681|109631|109681|109631|109681|109631|1
1737953650000|2025-01-27 04:54:10|109681.8|109631.8|109683.7|109633.7|109683.7|109633.7|109681.8|109631.8|2
1737953660000|2025-01-27 04:54:20|109680.9|109630.9|109681|109631|109683.7|109633.7|109680.9|109630.9|3
1737953680000|2025-01-27 04:54:40|109679.5|109629.5|109677.6|109627.6|109679.5|109629.5|109677.6|109627.6|5
1737953690000|2025-01-27 04:54:50|109678.3|109628.3|109681.8|109631.8|109682.6|109632.6|109678.3|109628.3|4
1737953700000|2025-01-27 04:55:00|109681.1|109631.1|109681.1|109631.1|109681.1|109631.1|109681.1|109631.1|1
1737953720000|2025-01-27 04:55:20|109678.6|109628.6|109676.4|109626.4|109679.3|109629.3|109674.1|109624.1|9
1737953740000|2025-01-27 04:55:40|109678.5|109628.5|109682.9|109632.9|109685.6|109635.6|109678.5|109628.5|4
1737953750000|2025-01-27 04:55:50|109681|109631|109678.7|109628.7|109681|109631|109678.7|109628.7|3
1737953770000|2025-01-27 04:56:10|109676.6|109626.6|109675|109625|109676.6|109626.6|109671.6|109621.6|6
1737953800000|2025-01-27 04:56:40|109678.5|109628.5|109680.2|109630.2|109680.2|109630.2|109677.2|109627.2|4
1737953820000|2025-01-27 04:57:00|109682.2|109632.2|109686.7|109636.7|109686.7|109636.7|109682.2|109632.2|3
1737953830000|2025-01-27 04:57:10|109687.5|109637.5|109687.5|109637.5|109687.5|109637.5|109687.5|109637.5|1
1737953840000|2025-01-27 04:57:20|109689|109639|109688.2|109638.2|109689|109639|109688.2|109638.2|2
1737953850000|2025-01-27 04:57:30|109685.9|109635.9|109683.6|109633.6|109685.9|109635.9|109683.6|109633.6|2
1737953870000|2025-01-27 04:57:50|109682.9|109632.9|109682.1|109632.1|109682.9|109632.9|109682.1|109632.1|2
1737953880000|2025-01-27 04:58:00|109685|109635|109685|109635|109685|109635|109685|109635|1
1737953890000|2025-01-27 04:58:10|109682|109632|109686.6|109636.6|109688.5|109638.5|109682|109632|5
1737953900000|2025-01-27 04:58:20|109685.8|109635.8|109681.6|109631.6|109685.8|109635.8|109681.6|109631.6|4
1737953910000|2025-01-27 04:58:30|109682.4|109632.4|109678.9|109628.9|109682.4|109632.4|109677.4|109627.4|6
1737953920000|2025-01-27 04:58:40|109678.2|109628.2|109678.2|109628.2|109678.2|109628.2|109678.2|109628.2|1
1737953930000|2025-01-27 04:58:50|109678.9|109628.9|109678.9|109628.9|109678.9|109628.9|109678.9|109628.9|1
1737953940000|2025-01-27 04:59:00|109680.4|109630.4|109685|109635|109686.5|109636.5|109680.4|109630.4|7
1737953950000|2025-01-27 04:59:10|109681.7|109631.7|109682.5|109632.5|109684|109634|109681.7|109631.7|4
1737953960000|2025-01-27 04:59:20|109684|109634|109684.8|109634.8|109684.8|109634.8|109684|109634|2
1737953970000|2025-01-27 04:59:30|109682.7|109632.7|109683.3|109633.3|109683.3|109633.3|109682.7|109632.7|2
1737953980000|2025-01-27 04:59:40|109686.5|109636.5|109686.5|109636.5|109686.5|109636.5|109686.5|109636.5|1
1737953990000|2025-01-27 04:59:50|109687.7|109637.7|109687|109637|109687.7|109637.7|109687|109637|2
1737954000000|2025-01-27 05:00:00|109689.5|109639.5|109700.9|109650.9|109703.2|109653.2|109689.5|109639.5|25
1737954010000|2025-01-27 05:00:10|109701.6|109651.6|109699.8|109649.8|109703.3|109653.3|109696.9|109646.9|20
1737954020000|2025-01-27 05:00:20|109703.1|109653.1|109699.7|109649.7|109703.1|109653.1|109694.3|109644.3|23
1737954030000|2025-01-27 05:00:30|109701.6|109651.6|109714.4|109664.4|109716.6|109666.6|109701.6|109651.6|13
1737954040000|2025-01-27 05:00:40|109713.7|109663.7|109716.6|109666.6|109717|109667|109713.7|109663.7|5
1737954050000|2025-01-27 05:00:50|109717.4|109667.4|109716.8|109666.8|109719.3|109669.3|109715.9|109665.9|10
1737954060000|2025-01-27 05:01:00|109718.9|109668.9|109716.4|109666.4|109718.9|109668.9|109713.3|109663.3|6
1737954080000|2025-01-27 05:01:20|109717.4|109667.4|109717.4|109667.4|109717.4|109667.4|109717.4|109667.4|1
1737954100000|2025-01-27 05:01:40|109715.9|109665.9|109714.7|109664.7|109715.9|109665.9|109713.9|109663.9|3
1737954110000|2025-01-27 05:01:50|109713.9|109663.9|109712.4|109662.4|109713.9|109663.9|109712.4|109662.4|2
1737954120000|2025-01-27 05:02:00|109713.4|109663.4|109717.2|109667.2|109718|109668|109713.4|109663.4|4
1737954130000|2025-01-27 05:02:10|109715.2|109665.2|109715.2|109665.2|109715.2|109665.2|109715.2|109665.2|1
1737954160000|2025-01-27 05:02:40|109717.5|109667.5|109716.7|109666.7|109717.5|109667.5|109716.7|109666.7|2
1737954170000|2025-01-27 05:02:50|109722|109672|109719.2|109669.2|109722|109672|109718.9|109668.9|4
1737954180000|2025-01-27 05:03:00|109715.7|109665.7|109713.9|109663.9|109717.5|109667.5|109713.2|109663.2|4
1737954190000|2025-01-27 05:03:10|109718.9|109668.9|109716.9|109666.9|109718.9|109668.9|109716.9|109666.9|2
1737954200000|2025-01-27 05:03:20|109719.1|109669.1|109716.7|109666.7|109719.1|109669.1|109716.7|109666.7|2
1737954220000|2025-01-27 05:03:40|109714.4|109664.4|109715|109665|109720.3|109670.3|109714.4|109664.4|3
1737954230000|2025-01-27 05:03:50|109719.2|109669.2|109729.2|109679.2|109730.7|109680.7|109719.2|109669.2|18
1737954240000|2025-01-27 05:04:00|109728.4|109678.4|109730.5|109680.5|109732.5|109682.5|109727.7|109677.7|4
1737954250000|2025-01-27 05:04:10|109731.2|109681.2|109731.4|109681.4|109735.4|109685.4|109729.1|109679.1|8
1737954260000|2025-01-27 05:04:20|109729.5|109679.5|109730.4|109680.4|109732.5|109682.5|109727.3|109677.3|10
1737954270000|2025-01-27 05:04:30|109727.5|109677.5|109732.4|109682.4|109734.1|109684.1|109727.5|109677.5|11
1737954280000|2025-01-27 05:04:40|109727.6|109677.6|109730.4|109680.4|109732.3|109682.3|109727.6|109677.6|4
1737954290000|2025-01-27 05:04:50|109732.7|109682.7|109734.5|109684.5|109736.7|109686.7|109732.7|109682.7|4
1737954300000|2025-01-27 05:05:00|109729.4|109679.4|109730.1|109680.1|109730.1|109680.1|109729.4|109679.4|2
1737954310000|2025-01-27 05:05:10|109731.6|109681.6|109728.9|109678.9|109731.6|109681.6|109725.3|109675.3|4
1737954330000|2025-01-27 05:05:30|109731|109681|109725.4|109675.4|109731|109681|109722.9|109672.9|7
1737954340000|2025-01-27 05:05:40|109727.8|109677.8|109731.3|109681.3|109732.1|109682.1|109727.8|109677.8|4
1737954350000|2025-01-27 05:05:50|109733.7|109683.7|109731.5|109681.5|109733.7|109683.7|109731.5|109681.5|3
1737954360000|2025-01-27 05:06:00|109731.7|109681.7|109732.3|109682.3|109734.3|109684.3|109731.2|109681.2|5
1737954370000|2025-01-27 05:06:10|109734.5|109684.5|109742.6|109692.6|109742.6|109692.6|109734.5|109684.5|6
1737954380000|2025-01-27 05:06:20|109740.6|109690.6|109744.9|109694.9|109745.6|109695.6|109739.5|109689.5|6
1737954390000|2025-01-27 05:06:30|109742.1|109692.1|109742.2|109692.2|109742.2|109692.2|109742.1|109692.1|2
1737954420000|2025-01-27 05:07:00|109747|109697|109747|109697|109747|109697|109747|109697|1
1737954440000|2025-01-27 05:07:20|109740.3|109690.3|109735.7|109685.7|109740.3|109690.3|109729.6|109679.6|7
1737954450000|2025-01-27 05:07:30|109738.2|109688.2|109741.1|109691.1|109741.1|109691.1|109738.2|109688.2|3
1737954480000|2025-01-27 05:08:00|109744.5|109694.5|109746|109696|109749.5|109699.5|109744.5|109694.5|5
1737954490000|2025-01-27 05:08:10|109744|109694|109744|109694|109744|109694|109744|109694|1
1737954500000|2025-01-27 05:08:20|109744.8|109694.8|109744.5|109694.5|109744.8|109694.8|109742.2|109692.2|3
1737954510000|2025-01-27 05:08:30|109746.8|109696.8|109749.4|109699.4|109750.1|109700.1|109745.1|109695.1|6
1737954520000|2025-01-27 05:08:40|109754.1|109682.2|109754.9|109704.9|109760.5|109710.5|109744.8|109682.2|10
1737954530000|2025-01-27 05:08:50|109753.7|109703.7|109775.6|109704.7|109775.6|109723.8|109753.7|109703.7|11
1737954540000|2025-01-27 05:09:00|109774.2|109702.5|109765.1|109715.1|109774.2|109715.1|109765.1|109701|3
1737954550000|2025-01-27 05:09:10|109761|109711|109765.5|109715.5|109771.7|109715.7|109761|109699.9|10
1737954560000|2025-01-27 05:09:20|109764|109714|109760.2|109710.2|109764|109714|109760.2|109710.2|2
1737954570000|2025-01-27 05:09:30|109754.5|109704.5|109752.9|109702.9|109759.8|109709.8|109749.1|109699.1|17
1737954580000|2025-01-27 05:09:40|109754.6|109704.6|109754.8|109704.8|109755.1|109705.1|109752.1|109702.1|10
1737954590000|2025-01-27 05:09:50|109757.4|109707.4|109763.3|109713.3|109765|109715|109757.4|109707.4|7
1737954600000|2025-01-27 05:10:00|109762.6|109712.6|109762.6|109712.6|109762.6|109712.6|109762.6|109712.6|1
1737954610000|2025-01-27 05:10:10|109759.3|109709.3|109763.3|109713.3|109764|109714|109759.3|109709.3|9
1737954620000|2025-01-27 05:10:20|109766|109716|109770.6|109720.6|109771.3|109721.3|109766|109716|7
1737954630000|2025-01-27 05:10:30|109766.1|109716.1|109769.8|109719.8|109769.8|109719.8|109766.1|109716.1|3
1737954640000|2025-01-27 05:10:40|109771.3|109721.3|109770.3|109720.3|109771.3|109721.3|109770.3|109720.3|2
1737954650000|2025-01-27 05:10:50|109768.3|109718.3|109770.3|109720.3|109771|109721|109765.2|109715.2|10
1737954660000|2025-01-27 05:11:00|109770.8|109720.8|109777.5|109727.5|109777.5|109727.5|109770.8|109720.8|5
1737954670000|2025-01-27 05:11:10|109775.3|109725.3|109774.5|109724.5|109775.3|109725.3|109772.7|109722.7|4
1737954690000|2025-01-27 05:11:30|109777|109727|109778.3|109728.3|109779|109729|109776.7|109726.7|4
1737954700000|2025-01-27 05:11:40|109780.5|109730.5|109781.2|109731.2|109789.6|109739.6|109780.5|109730.5|11
1737954710000|2025-01-27 05:11:50|109779.9|109729.9|109773.9|109723.9|109779.9|109729.9|109771.8|109721.8|5
1737954720000|2025-01-27 05:12:00|109775.6|109725.6|109768.7|109718.7|109775.6|109725.6|109768.7|109718.7|10
1737954730000|2025-01-27 05:12:10|109770.7|109720.7|109770.2|109720.2|109770.7|109720.7|109766.7|109716.7|10
1737954740000|2025-01-27 05:12:20|109769.4|109719.4|109761.8|109711.8|109769.4|109719.4|109757.3|109707.3|11
1737954750000|2025-01-27 05:12:30|109757|109707|109761.8|109711.8|109761.8|109711.8|109757|109707|2
1737954760000|2025-01-27 05:12:40|109764.6|109714.6|109770.3|109720.3|109770.7|109720.7|109762.3|109712.3|15
1737954770000|2025-01-27 05:12:50|109767.5|109717.5|109770.3|109720.3|109770.3|109720.3|109767.3|109717.3|6
1737954780000|2025-01-27 05:13:00|109766.9|109716.9|109772.3|109722.3|109772.3|109722.3|109766.9|109716.9|3
1737954790000|2025-01-27 05:13:10|109774.3|109724.3|109776.9|109726.9|109778.2|109728.2|109774.2|109724.2|6
1737954800000|2025-01-27 05:13:20|109777.4|109727.4|109777.4|109727.4|109777.4|109727.4|109777.4|109727.4|1
1737954820000|2025-01-27 05:13:40|109779|109729|109779|109729|109779|109729|109779|109729|1
1737954830000|2025-01-27 05:13:50|109812.6|109696.6|109775.6|109725.6|109812.6|109725.9|109775.5|109695.5|8
1737954840000|2025-01-27 05:14:00|109777.8|109727.8|109778|109728|109778|109728|109776.3|109726.3|3
1737954850000|2025-01-27 05:14:10|109774.8|109724.8|109778.5|109728.5|109778.5|109728.5|109774.8|109724.8|2
1737954860000|2025-01-27 05:14:20|109776.4|109726.4|109773.4|109723.4|109776.4|109726.4|109773.4|109723.4|6
1737954870000|2025-01-27 05:14:30|109769.7|109719.7|109770.4|109720.4|109770.4|109720.4|109769.7|109719.7|3
1737954880000|2025-01-27 05:14:40|109770.8|109720.8|109773.9|109723.9|109774.7|109724.7|109770.8|109720.8|4
1737954900000|2025-01-27 05:15:00|109774.7|109724.7|109774.7|109724.7|109774.7|109724.7|109774.7|109724.7|1
1737954910000|2025-01-27 05:15:10|109778|109728|109778|109728|109778|109728|109778|109728|1
1737954920000|2025-01-27 05:15:20|109772.9|109722.9|109770.7|109720.7|109772.9|109722.9|109768|109718|4
1737954930000|2025-01-27 05:15:30|109768.9|109718.9|109765|109715|109770.4|109720.4|109765|109715|10
1737954940000|2025-01-27 05:15:40|109767.5|109717.5|109752.2|109702.2|109767.5|109717.5|109751|109701|12
1737954950000|2025-01-27 05:15:50|109754.2|109704.2|109755.9|109705.9|109755.9|109705.9|109754.2|109704.2|2
1737954960000|2025-01-27 05:16:00|109756.7|109706.7|109757.7|109707.7|109758.9|109708.9|109756.7|109706.7|4
1737954970000|2025-01-27 05:16:10|109760.7|109710.7|109759.4|109709.4|109760.7|109710.7|109757.4|109707.4|5
1737954980000|2025-01-27 05:16:20|109757.7|109707.7|109757.5|109707.5|109762|109712|109757.5|109707.5|4
1737954990000|2025-01-27 05:16:30|109759|109709|109763.5|109713.5|109763.5|109713.5|109759|109709|2
1737955000000|2025-01-27 05:16:40|109762.1|109712.1|109762.1|109712.1|109762.1|109712.1|109762.1|109712.1|1
1737955010000|2025-01-27 05:16:50|109759.2|109709.2|109762.1|109712.1|109762.1|109712.1|109759.2|109709.2|2
1737955020000|2025-01-27 05:17:00|109764.3|109714.3|109777.5|109727.5|109780.8|109730.8|109764.3|109714.3|4
1737955030000|2025-01-27 05:17:10|109776.9|109726.9|109776.9|109726.9|109776.9|109726.9|109776.9|109726.9|1
1737955040000|2025-01-27 05:17:20|109776.2|109726.2|109775.6|109725.6|109776.2|109726.2|109775.6|109725.6|2
1737955060000|2025-01-27 05:17:40|109777.1|109727.1|109778.1|109728.1|109779.3|109729.3|109775.3|109725.3|10
1737955070000|2025-01-27 05:17:50|109781|109731|109789.8|109739.8|109793.2|109743.2|109781|109731|8
1737955080000|2025-01-27 05:18:00|109792.1|109742.1|109792.5|109742.5|109792.5|109742.5|109790.3|109740.3|3
1737955090000|2025-01-27 05:18:10|109789.7|109739.7|109786.2|109736.2|109789.7|109739.7|109786.2|109736.2|4
1737955100000|2025-01-27 05:18:20|109787.7|109737.7|109787.7|109737.7|109787.7|109737.7|109787.7|109737.7|1
1737955110000|2025-01-27 05:18:30|109783.7|109733.7|109783.8|109733.8|109788.7|109738.7|109783|109733|9
1737955120000|2025-01-27 05:18:40|109783|109733|109773.7|109723.7|109795|109733|109770.8|109710|10
1737955130000|2025-01-27 05:18:50|109772.5|109722.5|109773|109723|109773|109723|109772.5|109722.5|2
1737955140000|2025-01-27 05:19:00|109770.9|109720.9|109770.9|109720.9|109770.9|109720.9|109770.1|109720.1|5
1737955150000|2025-01-27 05:19:10|109776.1|109726.1|109779.4|109729.4|109779.4|109729.4|109771.9|109721.9|15
1737955170000|2025-01-27 05:19:30|109781.3|109731.3|109780.2|109730.2|109783.8|109733.8|109780.2|109730.2|8
1737955180000|2025-01-27 05:19:40|109783|109733|109787.5|109737.5|109787.5|109737.5|109781.3|109731.3|10
1737955190000|2025-01-27 05:19:50|109785.5|109735.5|109784.7|109734.7|109785.5|109735.5|109784.7|109734.7|2
1737955200000|2025-01-27 05:20:00|109789.2|109739.2|109783.7|109733.7|109789.2|109739.2|109783.2|109733.2|13
1737955210000|2025-01-27 05:20:10|109780.3|109730.3|109779.1|109729.1|109780.3|109730.3|109777.1|109727.1|5
1737955220000|2025-01-27 05:20:20|109776.5|109726.5|109765.8|109715.8|109776.5|109726.5|109761.5|109711.5|6
1737955240000|2025-01-27 05:20:40|109767.8|109717.8|109775|109725|109775.7|109725.7|109766|109716|6
1737955250000|2025-01-27 05:20:50|109770.3|109720.3|109770.3|109720.3|109770.3|109720.3|109770.3|109720.3|1
1737955280000|2025-01-27 05:21:20|109772|109722|109772|109722|109772|109722|109772|109722|1
1737955290000|2025-01-27 05:21:30|109767.8|109717.8|109770.9|109720.9|109771.2|109721.2|109767.8|109717.8|4
1737955310000|2025-01-27 05:21:50|109772.4|109722.4|109773.2|109723.2|109773.2|109723.2|109772.4|109722.4|2
1737955320000|2025-01-27 05:22:00|109772.9|109722.9|109776|109726|109776|109726|109772.9|109722.9|2
1737955330000|2025-01-27 05:22:10|109775|109725|109772.9|109722.9|109775|109725|109772.9|109722.9|3
1737955340000|2025-01-27 05:22:20|109775|109725|109776.8|109726.8|109776.8|109726.8|109775|109725|3
1737955350000|2025-01-27 05:22:30|109777|109727|109773.4|109723.4|109778.9|109728.9|109773.4|109723.4|4
1737955360000|2025-01-27 05:22:40|109775.2|109725.2|109770.2|109720.2|109775.9|109725.9|109769.4|109719.4|9
1737955380000|2025-01-27 05:23:00|109768.6|109718.6|109770.5|109720.5|109770.5|109720.5|109768.6|109718.6|2
1737955390000|2025-01-27 05:23:10|109768.6|109718.6|109764.1|109714.1|109768.6|109718.6|109762.9|109712.9|4
1737955400000|2025-01-27 05:23:20|109765.6|109715.6|109766.4|109716.4|109766.4|109716.4|109765.6|109715.6|2
1737955420000|2025-01-27 05:23:40|109769.5|109719.5|109769.5|109719.5|109769.5|109719.5|109769.5|109719.5|1
1737955430000|2025-01-27 05:23:50|109803.2|109687.2|109803.2|109687.2|109803.6|109687.6|109803.1|109687.1|5
1737955440000|2025-01-27 05:24:00|109766.9|109716.9|109773.7|109723.7|109774.7|109724.7|109766.9|109716.9|7
1737955470000|2025-01-27 05:24:30|109776.5|109726.5|109774.2|109724.2|109776.5|109726.5|109774.2|109724.2|3
1737955490000|2025-01-27 05:24:50|109774.7|109724.7|109786.4|109736.4|109786.4|109736.4|109774.7|109724.7|11
1737955500000|2025-01-27 05:25:00|109785.9|109735.9|109780.7|109730.7|109785.9|109735.9|109780.7|109730.7|5
1737955510000|2025-01-27 05:25:10|109780.2|109730.2|109778.6|109728.6|109780.2|109730.2|109778.1|109728.1|4
1737955520000|2025-01-27 05:25:20|109780.8|109730.8|109781.5|109731.5|109782.7|109732.7|109778.8|109728.8|9
1737955530000|2025-01-27 05:25:30|109781.8|109731.8|109777.5|109727.5|109785.5|109735.5|109777.5|109727.5|5
1737955540000|2025-01-27 05:25:40|109774.3|109724.3|109773.3|109723.3|109774.3|109724.3|109773.3|109723.3|3
1737955550000|2025-01-27 05:25:50|109771.3|109721.3|109772.1|109722.1|109772.1|109722.1|109769.3|109719.3|4
1737955560000|2025-01-27 05:26:00|109775.3|109725.3|109772.8|109722.8|109775.3|109725.3|109767.3|109717.3|13
1737955570000|2025-01-27 05:26:10|109771.8|109721.8|109771.8|109721.8|109771.8|109721.8|109771.8|109721.8|1
1737955580000|2025-01-27 05:26:20|109773.8|109723.8|109768|109718|109773.8|109723.8|109767.3|109717.3|16
1737955590000|2025-01-27 05:26:30|109773.4|109723.4|109764.9|109714.9|109773.4|109723.4|109760.6|109710.6|14
1737955600000|2025-01-27 05:26:40|109766.8|109716.8|109770.9|109720.9|109770.9|109720.9|109766.8|109716.8|4
1737955620000|2025-01-27 05:27:00|109772.9|109722.9|109771.5|109721.5|109772.9|109722.9|109770|109720|4
1737955640000|2025-01-27 05:27:20|109772.8|109722.8|109767|109717|109774.2|109724.2|109766.1|109716.1|6
1737955650000|2025-01-27 05:27:30|109764.2|109714.2|109764.2|109714.2|109765.1|109715.1|109764.2|109714.2|3
1737955660000|2025-01-27 05:27:40|109768.2|109718.2|109768.2|109718.2|109773.7|109723.7|109768.2|109718.2|6
1737955670000|2025-01-27 05:27:50|109767.2|109717.2|109764.1|109714.1|109769.6|109719.6|109763.6|109713.6|7
1737955680000|2025-01-27 05:28:00|109764.6|109714.6|109755.6|109705.6|109773.3|109723.3|109755.6|109705.6|18
1737955690000|2025-01-27 05:28:10|109758.9|109708.9|109747.6|109697.6|109759.6|109709.6|109745.9|109695.9|29
1737955700000|2025-01-27 05:28:20|109746.6|109696.6|109743.7|109693.7|109747.3|109697.3|109741.7|109691.7|11
1737955710000|2025-01-27 05:28:30|109740.2|109690.2|109750.7|109700.7|109753.3|109703.3|109739.7|109689.7|9
1737955720000|2025-01-27 05:28:40|109754.2|109704.2|109745.7|109695.7|109757.2|109707.2|109740.2|109690.2|31
1737955730000|2025-01-27 05:28:50|109749.4|109699.4|109752.6|109702.6|109754.6|109704.6|109743.9|109693.9|15
1737955740000|2025-01-27 05:29:00|109754.4|109704.4|109761.9|109711.9|109764.1|109714.1|109750.6|109700.6|20
1737955750000|2025-01-27 05:29:10|109763.7|109713.7|109763.5|109713.5|109764.5|109714.5|109761.6|109711.6|6
1737955760000|2025-01-27 05:29:20|109760.7|109710.7|109749.4|109699.4|109762.5|109712.5|109747.1|109697.1|11
1737955770000|2025-01-27 05:29:30|109750.1|109700.1|109751.8|109701.8|109752.8|109702.8|109749.4|109699.4|11
1737955780000|2025-01-27 05:29:40|109749|109699|109750.5|109700.5|109755.3|109705.3|109746.6|109696.6|26
1737955790000|2025-01-27 05:29:50|109749.7|109699.7|109752|109702|109752|109702|109748.1|109698.1|5
1737955800000|2025-01-27 05:30:00|109749.9|109699.9|109748.6|109698.6|109753.7|109703.7|109743.1|109693.1|34
1737955810000|2025-01-27 05:30:10|109744.8|109694.8|109744.7|109694.7|109748.1|109698.1|109735.4|109685.4|24
1737955820000|2025-01-27 05:30:20|109741.3|109691.3|109742.6|109692.6|109751.2|109701.2|109739|109689|20
1737955830000|2025-01-27 05:30:30|109746.3|109696.3|109742.6|109692.6|109746.3|109696.3|109742.2|109692.2|13
1737955840000|2025-01-27 05:30:40|109746.3|109696.3|109749.6|109699.6|109752.7|109702.7|109743.6|109693.6|16
1737955850000|2025-01-27 05:30:50|109747.3|109697.3|109748|109698|109751.8|109701.8|109744.9|109694.9|19
1737955860000|2025-01-27 05:31:00|109745.8|109695.8|109742.3|109692.3|109747|109697|109739.7|109689.7|10
1737955870000|2025-01-27 05:31:10|109738.7|109688.7|109744.2|109694.2|109744.2|109694.2|109738.7|109688.7|3
1737955890000|2025-01-27 05:31:30|109746.5|109696.5|109749.7|109699.7|109753.1|109703.1|109746.5|109696.5|6
1737955900000|2025-01-27 05:31:40|109747.5|109697.5|109744.6|109694.6|109751.8|109701.8|109744.6|109694.6|11
1737955910000|2025-01-27 05:31:50|109746.9|109696.9|109756.8|109706.8|109756.8|109706.8|109741.2|109691.2|14
1737955920000|2025-01-27 05:32:00|109758.8|109708.8|109764.6|109714.6|109765.1|109715.1|109756.3|109706.3|11
1737955930000|2025-01-27 05:32:10|109764.1|109714.1|109760.1|109710.1|109764.1|109714.1|109760.1|109710.1|3
1737955940000|2025-01-27 05:32:20|109755.6|109705.6|109759.5|109709.5|109759.7|109709.7|109755.1|109705.1|6
1737955950000|2025-01-27 05:32:30|109761.5|109711.5|109759.3|109709.3|109761.9|109711.9|109752|109702|14
1737955990000|2025-01-27 05:33:10|109762.5|109712.5|109749.6|109699.6|109767|109712.5|109747.6|109693|14
1737956000000|2025-01-27 05:33:20|109747.6|109697.6|109747.9|109697.9|109749.4|109699.4|109745.1|109695.1|9
1737956010000|2025-01-27 05:33:30|109749.4|109699.4|109747.1|109697.1|109749.4|109699.4|109743.7|109693.7|6
1737956020000|2025-01-27 05:33:40|109745.1|109695.1|109746.2|109696.2|109747.1|109697.1|109742.6|109692.6|7
1737956040000|2025-01-27 05:34:00|109740.7|109690.7|109740.1|109690.1|109744|109694|109737|109687|14
1737956050000|2025-01-27 05:34:10|109738.3|109688.3|109738.9|109688.9|109740.5|109690.5|109737|109687|7
1737956060000|2025-01-27 05:34:20|109739.4|109689.4|109740.2|109690.2|109740.2|109690.2|109735.4|109685.4|11
1737956070000|2025-01-27 05:34:30|109738.9|109688.9|109741.2|109691.2|109741.2|109691.2|109738.9|109688.9|3
1737956080000|2025-01-27 05:34:40|109742.7|109692.7|109732.3|109682.3|109744.7|109694.7|109730.6|109680.6|13
1737956090000|2025-01-27 05:34:50|109727.8|109677.8|109736.5|109686.5|109736.5|109686.5|109727.8|109677.8|4
1737956100000|2025-01-27 05:35:00|109736|109686|109725.5|109675.5|109736|109686|109725.1|109675.1|13
1737956110000|2025-01-27 05:35:10|109725.3|109675.3|109726.3|109676.3|109728.8|109678.8|109722.6|109672.6|10
1737956120000|2025-01-27 05:35:20|109727.1|109677.1|109719.8|109669.8|109727.1|109677.1|109716.1|109666.1|17
1737956130000|2025-01-27 05:35:30|109717.8|109667.8|109726.4|109676.4|109727.7|109677.7|109717.8|109667.8|6
1737956140000|2025-01-27 05:35:40|109727.1|109677.1|109732.3|109682.3|109732.3|109682.3|109725|109675|7
1737956150000|2025-01-27 05:35:50|109734.4|109684.4|109732|109682|109734.4|109684.4|109729.6|109679.6|4
1737956160000|2025-01-27 05:36:00|109733.5|109683.5|109733.5|109683.5|109733.5|109683.5|109733.5|109683.5|1
1737956170000|2025-01-27 05:36:10|109735.5|109685.5|109736.7|109686.7|109736.7|109686.7|109735.5|109685.5|2
1737956180000|2025-01-27 05:36:20|109734.3|109684.3|109744.1|109694.1|109744.1|109694.1|109734.3|109684.3|5
1737956190000|2025-01-27 05:36:30|109744.4|109694.4|109744.4|109694.4|109744.4|109694.4|109744.4|109694.4|1
1737956210000|2025-01-27 05:36:50|109744.5|109694.5|109744.5|109694.5|109744.5|109694.5|109744.5|109694.5|1
1737956220000|2025-01-27 05:37:00|109747|109697|109749.1|109699.1|109749.9|109699.9|109747|109697|5
1737956230000|2025-01-27 05:37:10|109748.4|109698.4|109743.6|109693.6|109748.4|109698.4|109741.3|109691.3|6
1737956240000|2025-01-27 05:37:20|109744.9|109694.9|109741.9|109691.9|109744.9|109694.9|109739.7|109689.7|4
1737956250000|2025-01-27 05:37:30|109743.1|109693.1|109740.2|109690.2|109745.2|109695.2|109733.2|109683.2|14
1737956260000|2025-01-27 05:37:40|109736.8|109686.8|109739.7|109689.7|109739.7|109689.7|109736.6|109686.6|4
1737956270000|2025-01-27 05:37:50|109741.2|109691.2|109743.2|109693.2|109743.2|109693.2|109741.2|109691.2|2
1737956280000|2025-01-27 05:38:00|109744.5|109694.5|109742.5|109692.5|109744.5|109694.5|109742.5|109692.5|3
1737956290000|2025-01-27 05:38:10|109744.6|109694.6|109747.3|109697.3|109747.3|109697.3|109744.6|109694.6|2
1737956300000|2025-01-27 05:38:20|109746.6|109696.6|109748.9|109698.9|109750|109700|109744.8|109694.8|7
1737956310000|2025-01-27 05:38:30|109746.6|109696.6|109750.7|109700.7|109750.7|109700.7|109746.6|109696.6|3
1737956320000|2025-01-27 05:38:40|109746.3|109696.3|109748.9|109698.9|109749.2|109699.2|109746.3|109696.3|4
1737956330000|2025-01-27 05:38:50|109743.6|109693.6|109741.4|109691.4|109743.6|109693.6|109737.7|109687.7|4
1737956340000|2025-01-27 05:39:00|109739.7|109689.7|109741.7|109691.7|109741.7|109691.7|109739.7|109689.7|2
1737956360000|2025-01-27 05:39:20|109743.6|109693.6|109744.4|109694.4|109745.1|109695.1|109743.6|109693.6|4
1737956370000|2025-01-27 05:39:30|109744.1|109694.1|109748.5|109698.5|109751.2|109701.2|109744.1|109694.1|8
1737956380000|2025-01-27 05:39:40|109745.7|109695.7|109746.5|109696.5|109746.5|109696.5|109745.7|109695.7|2
1737956390000|2025-01-27 05:39:50|109748.8|109698.8|109746.5|109696.5|109748.8|109698.8|109746.5|109696.5|2
1737956400000|2025-01-27 05:40:00|109747|109697|109742.2|109692.2|109747|109697|109739.6|109689.6|9
1737956410000|2025-01-27 05:40:10|109744.5|109694.5|109740.8|109690.8|109746.4|109696.4|109740.8|109690.8|4
1737956420000|2025-01-27 05:40:20|109738.8|109688.8|109742.2|109692.2|109745|109695|109738.8|109688.8|6
1737956430000|2025-01-27 05:40:30|109744.1|109694.1|109747.3|109697.3|109749.5|109699.5|109744.1|109694.1|7
1737956450000|2025-01-27 05:40:50|109744.6|109694.6|109747.2|109697.2|109747.2|109697.2|109744.6|109694.6|2
1737956460000|2025-01-27 05:41:00|109744.2|109694.2|109746.7|109696.7|109750|109700|109738|109688|11
1737956470000|2025-01-27 05:41:10|109746|109696|109746|109696|109746|109696|109746|109696|1
1737956480000|2025-01-27 05:41:20|109744.2|109694.2|109743.5|109693.5|109744.2|109694.2|109743.5|109693.5|2
1737956490000|2025-01-27 05:41:30|109744.2|109694.2|109742.2|109692.2|109745|109695|109742.2|109692.2|3
1737956510000|2025-01-27 05:41:50|109744.1|109694.1|109741.7|109691.7|109744.1|109694.1|109739.2|109689.2|11
1737956520000|2025-01-27 05:42:00|109742.5|109692.5|109742.2|109692.2|109746.9|109696.9|109742.2|109692.2|8
1737956530000|2025-01-27 05:42:10|109742.9|109692.9|109745.3|109695.3|109745.3|109695.3|109742.9|109692.9|2
1737956540000|2025-01-27 05:42:20|109751.1|109701.1|109748.4|109698.4|109751.1|109701.1|109748.4|109698.4|3
1737956560000|2025-01-27 05:42:40|109745.9|109695.9|109744.7|109694.7|109745.9|109695.9|109742.5|109692.5|9
1737956570000|2025-01-27 05:42:50|109746.2|109696.2|109746.5|109696.5|109747|109697|109742.7|109692.7|5
1737956580000|2025-01-27 05:43:00|109745|109695|109740.4|109690.4|109745|109695|109739.3|109689.3|6
1737956590000|2025-01-27 05:43:10|109741.2|109691.2|109737.6|109687.6|109741.8|109691.8|109737.6|109687.6|3
1737956600000|2025-01-27 05:43:20|109733.9|109683.9|109737.1|109687.1|109737.1|109687.1|109733.9|109683.9|3
1737956610000|2025-01-27 05:43:30|109731.4|109681.4|109730.9|109680.9|109733|109683|109725.2|109675.2|14
1737956620000|2025-01-27 05:43:40|109729.4|109679.4|109729.4|109679.4|109729.4|109679.4|109729.4|109679.4|1
1737956640000|2025-01-27 05:44:00|109726.9|109676.9|109728.7|109678.7|109728.7|109678.7|109723.4|109673.4|9
1737956650000|2025-01-27 05:44:10|109726.6|109676.6|109724.9|109674.9|109727.6|109677.6|109723.8|109673.8|11
1737956660000|2025-01-27 05:44:20|109723.1|109673.1|109723.1|109673.1|109724.9|109674.9|109720.4|109670.4|8
1737956670000|2025-01-27 05:44:30|109723.9|109673.9|109728.1|109678.1|109728.1|109678.1|109723.9|109673.9|4
1737956680000|2025-01-27 05:44:40|109728.8|109678.8|109733.2|109683.2|109733.2|109683.2|109728.1|109678.1|4
1737956690000|2025-01-27 05:44:50|109734|109684|109741|109691|109743.5|109693.5|109734|109684|12
1737956700000|2025-01-27 05:45:00|109739.2|109689.2|109734.8|109684.8|109741.2|109691.2|109733.1|109683.1|9
1737956710000|2025-01-27 05:45:10|109732.8|109682.8|109734|109684|109735|109685|109732.8|109682.8|3
1737956720000|2025-01-27 05:45:20|109736|109686|109734|109684|109736.2|109686.2|109734|109684|4
1737956730000|2025-01-27 05:45:30|109735.5|109685.5|109725.9|109675.9|109735.5|109685.5|109725.9|109675.9|6
1737956740000|2025-01-27 05:45:40|109729.8|109679.8|109716.5|109666.5|109729.8|109679.8|109712.2|109662.2|9
1737956750000|2025-01-27 05:45:50|109714.6|109664.6|109706.2|109656.2|109714.6|109664.6|109706.2|109656.2|11
1737956760000|2025-01-27 05:46:00|109707.7|109657.7|109715.1|109644.8|109715.8|109657.7|109701.9|109634.8|16
1737956770000|2025-01-27 05:46:10|109717.1|109636.1|109717.1|109640.1|109719.1|109646.1|109715.1|109636.1|8
1737956780000|2025-01-27 05:46:20|109714.4|109644.1|109710.4|109636.7|109714.4|109644.1|109710.4|109628.7|7
1737956790000|2025-01-27 05:46:30|109712.4|109629.4|109712.4|109638.7|109712.4|109638.7|109712.4|109615.4|9
1737956800000|2025-01-27 05:46:40|109715|109641.4|109717|109644|109717|109644.7|109715|109634.7|7
1737956810000|2025-01-27 05:46:50|109719|109634.7|109725.7|109652.7|109725.7|109652.7|109719|109634.7|7
1737956820000|2025-01-27 05:47:00|109721|109652|109718|109647|109721.6|109652|109718|109640.6|10
1737956830000|2025-01-27 05:47:10|109721.7|109635.7|109721.7|109648.7|109721.7|109648.7|109721.7|109635.7|3
1737956840000|2025-01-27 05:47:20|109717.7|109640.7|109721.7|109649.4|109721.7|109649.4|109717.7|109640.7|5
1737956850000|2025-01-27 05:47:30|109709.9|109659.9|109705.2|109655.2|109709.9|109659.9|109703.2|109653.2|5
1737956860000|2025-01-27 05:47:40|109701.4|109651.4|109707.4|109657.4|109709.2|109659.2|109701.4|109651.4|10
1737956870000|2025-01-27 05:47:50|109705.3|109655.3|109707.7|109657.7|109707.7|109657.7|109705.3|109655.3|3
1737956880000|2025-01-27 05:48:00|109705.7|109655.7|109704.4|109654.4|109705.7|109655.7|109701.7|109651.7|5
1737956890000|2025-01-27 05:48:10|109706.6|109656.6|109708.8|109658.8|109708.8|109658.8|109705.2|109655.2|6
1737956900000|2025-01-27 05:48:20|109706.9|109656.9|109701.5|109651.5|109706.9|109656.9|109699.2|109649.2|6
1737956910000|2025-01-27 05:48:30|109703.6|109653.6|109705.8|109655.8|109706.6|109656.6|109702.7|109652.7|6
1737956920000|2025-01-27 05:48:40|109703.1|109653.1|109703.7|109653.7|109706.5|109656.5|109695.4|109645.4|12
1737956930000|2025-01-27 05:48:50|109704.4|109654.4|109713.8|109663.8|109713.8|109663.8|109704.4|109654.4|7
1737956950000|2025-01-27 05:49:10|109712|109662|109708.6|109658.6|109713.8|109663.8|109708.6|109658.6|3
1737956960000|2025-01-27 05:49:20|109705.9|109655.9|109704.2|109654.2|109705.9|109655.9|109703.4|109653.4|3
1737956970000|2025-01-27 05:49:30|109706.1|109656.1|109712.3|109662.3|109712.3|109662.3|109706.1|109656.1|4
1737956980000|2025-01-27 05:49:40|109710.4|109660.4|109710.4|109660.4|109710.4|109660.4|109710.4|109660.4|1
1737957000000|2025-01-27 05:50:00|109712.6|109662.6|109714.8|109664.8|109720.1|109670.1|109709.4|109659.4|12
1737957010000|2025-01-27 05:50:10|109711.7|109661.7|109717.1|109667.1|109717.1|109667.1|109711.7|109661.7|8
1737957020000|2025-01-27 05:50:20|109707.9|109657.9|109712.9|109662.9|109712.9|109662.9|109707.9|109657.9|6
1737957030000|2025-01-27 05:50:30|109711|109661|109708.7|109658.7|109711|109661|109708.7|109658.7|2
1737957040000|2025-01-27 05:50:40|109707.1|109657.1|109710|109660|109710|109660|109705.8|109655.8|3
1737957050000|2025-01-27 05:50:50|109706|109656|109701.9|109651.9|109708|109658|109699|109649|11
1737957060000|2025-01-27 05:51:00|109697.7|109647.7|109699.8|109649.8|109700.5|109650.5|109689.5|109639.5|23
1737957070000|2025-01-27 05:51:10|109697.3|109647.3|109699.3|109649.3|109699.3|109649.3|109695.8|109645.8|6
1737957080000|2025-01-27 05:51:20|109696.2|109646.2|109695|109645|109699|109649|109695|109645|6
1737957090000|2025-01-27 05:51:30|109697.5|109647.5|109697.1|109647.1|109703.3|109653.3|109697.1|109647.1|6
1737957100000|2025-01-27 05:51:40|109699.4|109649.4|109700.9|109650.9|109701.9|109651.9|109693.1|109643.1|18
1737957110000|2025-01-27 05:51:50|109698.6|109648.6|109699.4|109649.4|109699.4|109649.4|109696.8|109646.8|5
1737957120000|2025-01-27 05:52:00|109697.9|109647.9|109692.2|109642.2|109700.3|109650.3|109692.2|109642.2|21
1737957130000|2025-01-27 05:52:10|109694.2|109644.2|109695.7|109645.7|109700.5|109650.5|109694.2|109644.2|3
1737957140000|2025-01-27 05:52:20|109696.5|109646.5|109705.6|109655.6|109705.6|109655.6|109695.7|109645.7|20
1737957150000|2025-01-27 05:52:30|109704.8|109654.8|109707.1|109657.1|109710.6|109660.6|109704.8|109654.8|6
1737957160000|2025-01-27 05:52:40|109709|109659|109713.9|109663.9|109716.1|109666.1|109709|109659|12
1737957170000|2025-01-27 05:52:50|109706|109656|109706|109656|109706|109656|109705.2|109655.2|5
1737957180000|2025-01-27 05:53:00|109705.2|109655.2|109709.1|109659.1|109715.1|109665.1|109705.2|109655.2|7
1737957190000|2025-01-27 05:53:10|109704.3|109654.3|109698|109648|109704.3|109654.3|109698|109648|11
1737957200000|2025-01-27 05:53:20|109700.9|109650.9|109708.4|109658.4|109710.7|109660.7|109700.9|109650.9|9
1737957210000|2025-01-27 05:53:30|109706|109656|109689.5|109639.5|109706|109656|109685.6|109635.6|16
1737957220000|2025-01-27 05:53:40|109690|109640|109689.2|109639.2|109691.1|109641.1|109689|109639|6
1737957230000|2025-01-27 05:53:50|109692.3|109642.3|109692.1|109642.1|109694.8|109644.8|109689.7|109639.7|16
1737957240000|2025-01-27 05:54:00|109695.6|109645.6|109695.1|109645.1|109704.1|109654.1|109693.5|109643.5|11
1737957250000|2025-01-27 05:54:10|109694.1|109644.1|109705.3|109655.3|109707.5|109657.5|109693.5|109643.5|10
1737957260000|2025-01-27 05:54:20|109702.5|109652.5|109696.5|109646.5|109704|109654|109694.3|109644.3|17
1737957270000|2025-01-27 05:54:30|109694.8|109644.8|109701.9|109651.9|109704.2|109654.2|109694.3|109644.3|17
1737957280000|2025-01-27 05:54:40|109704.2|109654.2|109702|109652|109704.2|109654.2|109697.5|109647.5|11
1737957290000|2025-01-27 05:54:50|109700.5|109650.5|109702|109652|109702.5|109652.5|109698.2|109648.2|14
1737957300000|2025-01-27 05:55:00|109700|109650|109688.5|109638.5|109700|109650|109688.5|109638.5|17
1737957310000|2025-01-27 05:55:10|109687.2|109637.2|109692.5|109642.5|109694|109644|109687.2|109637.2|19
1737957320000|2025-01-27 05:55:20|109690.8|109640.8|109700.9|109650.9|109707.3|109657.3|109690.8|109640.8|20
1737957330000|2025-01-27 05:55:30|109702.9|109652.9|109701.1|109651.1|109703.2|109653.2|109697.5|109647.5|10
1737957340000|2025-01-27 05:55:40|109700.4|109650.4|109704.6|109654.6|109706.6|109656.6|109698.4|109648.4|12
1737957350000|2025-01-27 05:55:50|109706.8|109656.8|109706.1|109656.1|109706.8|109656.8|109704.8|109654.8|3
1737957360000|2025-01-27 05:56:00|109704.3|109654.3|109704.1|109654.1|109706.8|109656.8|109703.3|109653.3|7
1737957370000|2025-01-27 05:56:10|109705.5|109655.5|109706.7|109656.7|109708.5|109658.5|109695.9|109645.9|39
1737957380000|2025-01-27 05:56:20|109704.7|109654.7|109730.2|109680.2|109731.6|109681.6|109704.1|109654.1|24
1737957390000|2025-01-27 05:56:30|109731.5|109681.5|109731.4|109681.4|109734.8|109684.8|109730.2|109680.2|11
1737957400000|2025-01-27 05:56:40|109729.9|109679.9|109729.9|109679.9|109729.9|109679.9|109729.9|109679.9|1
1737957410000|2025-01-27 05:56:50|109726.7|109676.7|109724.3|109674.3|109726.7|109676.7|109720.5|109670.5|13
1737957420000|2025-01-27 05:57:00|109725.8|109675.8|109722.1|109672.1|109725.8|109675.8|109722.1|109672.1|4
1737957430000|2025-01-27 05:57:10|109724.1|109674.1|109722.1|109672.1|109725.1|109675.1|109721.8|109671.8|7
1737957440000|2025-01-27 05:57:20|109721|109671|109721|109671|109721|109671|109721|109671|1
1737957450000|2025-01-27 05:57:30|109722.5|109672.5|109716.2|109666.2|109727|109677|109713.9|109663.9|6
1737957460000|2025-01-27 05:57:40|109714.3|109664.3|109718.6|109668.6|109718.7|109668.7|109714.3|109664.3|9
1737957470000|2025-01-27 05:57:50|109716.6|109666.6|109717.4|109667.4|109720.1|109670.1|109713.3|109663.3|8
1737957480000|2025-01-27 05:58:00|109720.2|109670.2|109713.2|109663.2|109720.2|109670.2|109713.2|109663.2|4
1737957490000|2025-01-27 05:58:10|109712|109662|109712|109662|109712|109662|109712|109662|1
1737957500000|2025-01-27 05:58:20|109717.5|109667.5|109715.5|109665.5|109717.5|109667.5|109713.5|109663.5|4
1737957510000|2025-01-27 05:58:30|109714|109664|109714|109664|109714|109664|109714|109664|1
1737957520000|2025-01-27 05:58:40|109708.3|109658.3|109711.4|109661.4|109714|109664|109708.3|109658.3|4
1737957530000|2025-01-27 05:58:50|109706.4|109656.4|109707.9|109657.9|109709.2|109659.2|109705.9|109655.9|5
1737957540000|2025-01-27 05:59:00|109706.9|109656.9|109712.6|109662.6|109714.6|109664.6|109706.9|109656.9|8
1737957550000|2025-01-27 05:59:10|109713.3|109663.3|109713.3|109663.3|109713.3|109663.3|109713.3|109663.3|1
1737957560000|2025-01-27 05:59:20|109710.1|109660.1|109713.3|109663.3|109715.3|109665.3|109710.1|109660.1|4
1737957570000|2025-01-27 05:59:30|109712.5|109662.5|109709.6|109659.6|109712.5|109662.5|109706.9|109656.9|9
1737957580000|2025-01-27 05:59:40|109705.9|109655.9|109706.9|109656.9|109709.6|109659.6|109705.9|109655.9|4
1737957590000|2025-01-27 05:59:50|109707.4|109657.4|109712.4|109662.4|109714.1|109664.1|109707.4|109657.4|4
1737957600000|2025-01-27 06:00:00|109715.2|109665.2|109717.2|109667.2|109720.5|109670.5|109707.2|109657.2|28
1737957610000|2025-01-27 06:00:10|109713.8|109663.8|109698.5|109648.5|109717.2|109667.2|109698.2|109648.2|19
1737957620000|2025-01-27 06:00:20|109699.3|109649.3|109710.9|109660.9|109712.1|109662.1|109691.8|109641.8|33
1737957630000|2025-01-27 06:00:30|109707.7|109657.7|109707.7|109657.7|109711.2|109661.2|109702.1|109652.1|25
1737957640000|2025-01-27 06:00:40|109705.7|109655.7|109707.6|109657.6|109709.3|109659.3|109699|109649|17
1737957650000|2025-01-27 06:00:50|109703.7|109653.7|109699.4|109649.4|109707.8|109657.8|109694.9|109644.9|31
1737957660000|2025-01-27 06:01:00|109703.7|109653.7|109697.4|109647.4|109703.7|109653.7|109693.6|109643.6|18
1737957670000|2025-01-27 06:01:10|109697.2|109647.2|109708|109658|109708.3|109658.3|109697.2|109647.2|19
1737957680000|2025-01-27 06:01:20|109704.7|109654.7|109713.7|109663.7|109716|109666|109704.7|109654.7|20
1737957690000|2025-01-27 06:01:30|109716.2|109666.2|109712|109662|109716.3|109666.3|109709.5|109659.5|9
1737957700000|2025-01-27 06:01:40|109715.4|109665.4|109720.7|109670.7|109722.4|109672.4|109715.2|109665.2|10
1737957710000|2025-01-27 06:01:50|109722.7|109672.7|109720.7|109670.7|109722.7|109672.7|109720.7|109670.7|2
1737957720000|2025-01-27 06:02:00|109722.7|109672.7|109730.8|109680.8|109732|109682|109720.9|109670.9|8
1737957730000|2025-01-27 06:02:10|109731.8|109681.8|109721.3|109671.3|109731.8|109681.8|109720.9|109670.9|19
1737957740000|2025-01-27 06:02:20|109719.3|109669.3|109716.8|109666.8|109720.4|109670.4|109714.8|109664.8|12
1737957750000|2025-01-27 06:02:30|109717.5|109667.5|109710.3|109660.3|109717.8|109667.8|109710.3|109660.3|6
1737957760000|2025-01-27 06:02:40|109713.5|109663.5|109713.7|109663.7|109716|109666|109707.5|109657.5|13
1737957770000|2025-01-27 06:02:50|109709.5|109659.5|109720.7|109670.7|109721.5|109671.5|109707.5|109657.5|11
1737957780000|2025-01-27 06:03:00|109722.8|109672.8|109715.7|109665.7|109722.8|109672.8|109713.7|109663.7|7
1737957790000|2025-01-27 06:03:10|109716.5|109666.5|109716.8|109666.8|109717.8|109667.8|109716.5|109666.5|3
1737957800000|2025-01-27 06:03:20|109721.3|109671.3|109726.6|109676.6|109726.6|109676.6|109721.3|109671.3|2
1737957810000|2025-01-27 06:03:30|109727.3|109677.3|109722.5|109672.5|109731.3|109681.3|109722.5|109672.5|16
1737957820000|2025-01-27 06:03:40|109726.6|109676.6|109722.2|109672.2|109727.6|109677.6|109719.7|109669.7|13
1737957830000|2025-01-27 06:03:50|109718.3|109668.3|109729.8|109679.8|109731.1|109681.1|109718.3|109668.3|11
1737957840000|2025-01-27 06:04:00|109731.1|109681.1|109730.2|109680.2|109733.6|109683.6|109726.1|109676.1|13
1737957850000|2025-01-27 06:04:10|109732.5|109682.5|109736|109686|109736|109686|109732.5|109682.5|4
1737957860000|2025-01-27 06:04:20|109735|109685|109734|109684|109735.3|109685.3|109733.5|109683.5|7
1737957870000|2025-01-27 06:04:30|109735.3|109685.3|109730.3|109680.3|109740.4|109690.4|109726.3|109676.3|14
1737957880000|2025-01-27 06:04:40|109730.1|109680.1|109717.8|109667.8|109730.1|109680.1|109716.3|109666.3|16
1737957890000|2025-01-27 06:04:50|109716|109666|109714.6|109664.6|109717.8|109667.8|109714.6|109664.6|3
1737957900000|2025-01-27 06:05:00|109716.3|109666.3|109707.2|109657.2|109717.3|109667.3|109707.2|109657.2|12
1737957910000|2025-01-27 06:05:10|109710.2|109660.2|109706.7|109656.7|109710.2|109660.2|109706.7|109656.7|2
1737957920000|2025-01-27 06:05:20|109710.2|109660.2|109709.7|109659.7|109710.2|109660.2|109706.5|109656.5|4
1737957930000|2025-01-27 06:05:30|109707.8|109657.8|109712.9|109662.9|109718.2|109668.2|109704.7|109654.7|11
1737957940000|2025-01-27 06:05:40|109709.9|109659.9|109712.4|109662.4|109718.1|109668.1|109703.4|109653.4|13
1737957950000|2025-01-27 06:05:50|109708.9|109658.9|109715.6|109665.6|109720.4|109670.4|109708.9|109658.9|16
1737957960000|2025-01-27 06:06:00|109714.9|109664.9|109718.4|109668.4|109720.2|109670.2|109709.6|109659.6|16
1737957970000|2025-01-27 06:06:10|109716|109666|109715.7|109665.7|109718.7|109668.7|109713.5|109663.5|4
1737957980000|2025-01-27 06:06:20|109721.5|109671.5|109720.5|109670.5|109723.3|109673.3|109719.7|109669.7|9
1737957990000|2025-01-27 06:06:30|109718.3|109668.3|109744.9|109694.9|109749.8|109699.8|109718.3|109668.3|26
1737958000000|2025-01-27 06:06:40|109743.5|109693.5|109763.4|109713.4|109768.1|109718.1|109741.7|109691.7|19
1737958010000|2025-01-27 06:06:50|109765.2|109715.2|109764.3|109714.3|109767.4|109717.4|109761.5|109711.5|29
1737958020000|2025-01-27 06:07:00|109762.1|109712.1|109759.5|109709.5|109765|109715|109749.7|109699.7|35
1737958030000|2025-01-27 06:07:10|109755.9|109705.9|109755.2|109705.2|109760.7|109710.7|109752.4|109702.4|30
1737958040000|2025-01-27 06:07:20|109754.7|109704.7|109766.1|109716.1|109766.9|109716.9|109754.7|109704.7|23
1737958050000|2025-01-27 06:07:30|109760.4|109710.4|109757.9|109707.9|109760.9|109710.9|109757.9|109707.9|5
1737958060000|2025-01-27 06:07:40|109760.2|109710.2|109753.9|109703.9|109761.9|109711.9|109749.6|109699.6|23
1737958070000|2025-01-27 06:07:50|109754.9|109704.9|109758.9|109708.9|109762.4|109712.4|109754.2|109704.2|15
1737958080000|2025-01-27 06:08:00|109755.5|109705.5|109754.2|109704.2|109761.1|109711.1|109752.2|109702.2|12
1737958090000|2025-01-27 06:08:10|109754.7|109704.7|109754.4|109704.4|109758.3|109708.3|109750.4|109700.4|15
1737958100000|2025-01-27 06:08:20|109753.7|109703.7|109753.7|109703.7|109753.7|109703.7|109751.7|109701.7|4
1737958110000|2025-01-27 06:08:30|109752.9|109702.9|109752.9|109702.9|109753.7|109703.7|109752.5|109702.5|6
1737958120000|2025-01-27 06:08:40|109756.4|109706.4|109752.5|109702.5|109758.5|109708.5|109751.6|109701.6|17
1737958130000|2025-01-27 06:08:50|109759|109709|109754.5|109704.5|109759|109709|109754.5|109704.5|4
1737958140000|2025-01-27 06:09:00|109749.4|109699.4|109742.4|109692.4|109749.4|109699.4|109740.4|109690.4|8
1737958150000|2025-01-27 06:09:10|109740.4|109690.4|109743.1|109693.1|109743.1|109693.1|109740.4|109690.4|3
1737958160000|2025-01-27 06:09:20|109744.6|109694.6|109746.1|109696.1|109746.4|109696.4|109740.9|109690.9|11
1737958170000|2025-01-27 06:09:30|109742.7|109692.7|109740.4|109690.4|109744.6|109694.6|109739.4|109689.4|10
1737958180000|2025-01-27 06:09:40|109746.5|109696.5|109756.6|109706.6|109757.1|109707.1|109746.5|109696.5|16
1737958190000|2025-01-27 06:09:50|109753.1|109703.1|109755.5|109705.5|109758.8|109708.8|109753.1|109703.1|11
1737958200000|2025-01-27 06:10:00|109757.6|109707.6|109761.2|109711.2|109762.5|109712.5|109756.3|109706.3|17
1737958210000|2025-01-27 06:10:10|109763.2|109713.2|109763.6|109713.6|109764.9|109714.9|109758.6|109708.6|15
1737958220000|2025-01-27 06:10:20|109759.1|109709.1|109759.3|109709.3|109764.4|109714.4|109759.1|109709.1|8
1737958230000|2025-01-27 06:10:30|109762.4|109712.4|109756.7|109706.7|109762.4|109712.4|109754.5|109704.5|9
1737958240000|2025-01-27 06:10:40|109753.2|109703.2|109752.2|109702.2|109753.2|109703.2|109749.9|109699.9|16
1737958250000|2025-01-27 06:10:50|109750.9|109700.9|109745.6|109695.6|109750.9|109700.9|109744.1|109694.1|14
1737958260000|2025-01-27 06:11:00|109740.1|109690.1|109737.6|109687.6|109740.1|109690.1|109732.6|109682.6|5
1737958270000|2025-01-27 06:11:10|109734.4|109684.4|109737.8|109687.8|109738.1|109688.1|109729.6|109679.6|17
1737958280000|2025-01-27 06:11:20|109734.9|109684.9|109746.2|109696.2|109746.2|109696.2|109734.9|109684.9|8
1737958290000|2025-01-27 06:11:30|109746|109696|109749|109699|109749.5|109699.5|109740.7|109690.7|16
1737958300000|2025-01-27 06:11:40|109751|109701|109740.2|109690.2|109751|109701|109738.2|109688.2|8
1737958310000|2025-01-27 06:11:50|109740.9|109690.9|109741.7|109691.7|109741.7|109691.7|109737.1|109687.1|8
1737958320000|2025-01-27 06:12:00|109741.4|109691.4|109741.9|109691.9|109742.2|109692.2|109737.9|109687.9|7
1737958330000|2025-01-27 06:12:10|109742.9|109692.9|109746.7|109696.7|109750.2|109700.2|109742.2|109692.2|11
1737958340000|2025-01-27 06:12:20|109748.5|109698.5|109750|109700|109750.5|109700.5|109748.5|109698.5|8
1737958350000|2025-01-27 06:12:30|109746.7|109696.7|109749|109699|109749.5|109699.5|109746|109696|6
1737958360000|2025-01-27 06:12:40|109749.5|109699.5|109748|109698|109749.5|109699.5|109743|109693|3
1737958370000|2025-01-27 06:12:50|109753.5|109703.5|109752.5|109702.5|109757|109707|109746.5|109682|16
1737958380000|2025-01-27 06:13:00|109755.5|109705.5|109747.8|109697.8|109755.5|109705.5|109745|109695|9
1737958390000|2025-01-27 06:13:10|109743.7|109693.7|109740.8|109690.8|109743.7|109693.7|109731.9|109681.9|16
1737958400000|2025-01-27 06:13:20|109743.8|109693.8|109748|109698|109748|109698|109743.8|109693.8|4
1737958410000|2025-01-27 06:13:30|109750.3|109700.3|109750.2|109700.2|109751.4|109701.4|109745.8|109695.8|9
1737958420000|2025-01-27 06:13:40|109745.4|109695.4|109741.4|109691.4|109748.9|109698.9|109741.4|109691.4|5
1737958430000|2025-01-27 06:13:50|109743.6|109693.6|109741.7|109691.7|109743.6|109693.6|109738.4|109688.4|6
1737958440000|2025-01-27 06:14:00|109737.8|109687.8|109735.7|109685.7|109737.8|109687.8|109727.7|109677.7|14
1737958450000|2025-01-27 06:14:10|109733|109683|109732.7|109682.7|109737.2|109687.2|109731.6|109681.6|15
1737958460000|2025-01-27 06:14:20|109735.5|109685.5|109726.9|109676.9|109735.5|109685.5|109726.9|109676.9|15
1737958470000|2025-01-27 06:14:30|109731.7|109681.7|109728.3|109678.3|109733.7|109683.7|109726.3|109676.3|12
1737958480000|2025-01-27 06:14:40|109732.2|109682.2|109732|109682|109735.3|109685.3|109727.7|109677.7|15
1737958490000|2025-01-27 06:14:50|109736.8|109686.8|109728.6|109678.6|109737.8|109687.8|109726.3|109676.3|11
1737958500000|2025-01-27 06:15:00|109726.9|109676.9|109732.3|109682.3|109732.3|109682.3|109724.8|109674.8|17
1737958510000|2025-01-27 06:15:10|109728.2|109678.2|109724.1|109674.1|109728.2|109678.2|109723.5|109673.5|8
1737958520000|2025-01-27 06:15:20|109727|109677|109736.9|109686.9|109736.9|109686.9|109727|109677|11
1737958530000|2025-01-27 06:15:30|109737.9|109687.9|109746.2|109696.2|109747.2|109697.2|109737.9|109687.9|23
1737958540000|2025-01-27 06:15:40|109742.9|109692.9|109741.6|109691.6|109747.4|109697.4|109738.8|109688.8|15
1737958550000|2025-01-27 06:15:50|109741.8|109691.8|109739.5|109689.5|109744.5|109694.5|109739.5|109689.5|6
1737958560000|2025-01-27 06:16:00|109742.3|109692.3|109740.4|109690.4|109742.3|109692.3|109733.6|109683.6|8
1737958570000|2025-01-27 06:16:10|109738.9|109688.9|109742.2|109692.2|109745|109695|109735.4|109685.4|13
1737958580000|2025-01-27 06:16:20|109739.7|109689.7|109735.4|109685.4|109739.8|109689.8|109730.5|109680.5|15
1737958590000|2025-01-27 06:16:30|109736.1|109686.1|109727.7|109677.7|109738.1|109688.1|109727.7|109677.7|9
1737958600000|2025-01-27 06:16:40|109731.6|109681.6|109733.5|109683.5|109735.6|109685.6|109727.4|109677.4|15
1737958610000|2025-01-27 06:16:50|109729.7|109679.7|109729.7|109679.7|109733.5|109683.5|109729.5|109679.5|7
1737958620000|2025-01-27 06:17:00|109733.8|109683.8|109737.7|109687.7|109738.7|109688.7|109733.8|109683.8|5
1737958630000|2025-01-27 06:17:10|109738.7|109688.7|109736.5|109686.5|109738.7|109688.7|109734.2|109684.2|7
1737958640000|2025-01-27 06:17:20|109733.3|109683.3|109732.2|109682.2|109733.3|109683.3|109728.7|109678.7|11
1737958650000|2025-01-27 06:17:30|109729.1|109679.1|109733.5|109683.5|109733.7|109683.7|109728.7|109678.7|19
1737958660000|2025-01-27 06:17:40|109734|109684|109736.6|109686.6|109738.3|109688.3|109733.1|109683.1|6
1737958670000|2025-01-27 06:17:50|109734.7|109684.7|109730.5|109680.5|109736|109686|109728.4|109678.4|17
1737958680000|2025-01-27 06:18:00|109729.6|109679.6|109736.5|109686.5|109737|109687|109729.6|109679.6|15
1737958690000|2025-01-27 06:18:10|109735.7|109685.7|109733.1|109683.1|109736.7|109686.7|109730.3|109680.3|20
1737958700000|2025-01-27 06:18:20|109729.6|109679.6|109726.3|109676.3|109730.6|109680.6|109725.3|109675.3|11
1737958710000|2025-01-27 06:18:30|109729.8|109679.8|109724.6|109674.6|109729.8|109679.8|109721.3|109671.3|18
1737958720000|2025-01-27 06:18:40|109725.5|109675.5|109730|109680|109730|109680|109722.3|109672.3|20
1737958730000|2025-01-27 06:18:50|109726.3|109676.3|109730|109680|109730|109680|109726|109676|6
1737958740000|2025-01-27 06:19:00|109726.2|109676.2|109733.7|109683.7|109735.9|109685.9|109726.2|109676.2|19
1737958750000|2025-01-27 06:19:10|109734.5|109684.5|109737.4|109687.4|109739.4|109689.4|109730.7|109680.7|12
1737958760000|2025-01-27 06:19:20|109734.4|109684.4|109736.9|109686.9|109738.6|109688.6|109734.4|109684.4|4
1737958770000|2025-01-27 06:19:30|109733.1|109683.1|109736.9|109686.9|109738.6|109688.6|109733.1|109683.1|7
1737958780000|2025-01-27 06:19:40|109741.5|109691.5|109740.4|109690.4|109741.5|109691.5|109738.2|109688.2|4
1737958790000|2025-01-27 06:19:50|109736.2|109686.2|109721.1|109671.1|109736.2|109686.2|109717.4|109667.4|27
1737958800000|2025-01-27 06:20:00|109717.9|109667.9|109721|109671|109726.9|109676.9|109717.9|109667.9|21
1737958810000|2025-01-27 06:20:10|109724|109674|109721.1|109671.1|109724|109674|109717.9|109667.9|11
1737958820000|2025-01-27 06:20:20|109723.4|109673.4|109725.5|109675.5|109729.7|109679.7|109721.4|109671.4|24
1737958830000|2025-01-27 06:20:30|109726.1|109676.1|109725|109675|109727.6|109677.6|109720.2|109670.2|24
1737958840000|2025-01-27 06:20:40|109727|109677|109724.8|109674.8|109727.3|109677.3|109720.5|109670.5|14
1737958850000|2025-01-27 06:20:50|109727.5|109677.5|109724.1|109674.1|109730.3|109680.3|109721.1|109671.1|22
1737958860000|2025-01-27 06:21:00|109726|109676|109717.9|109667.9|109726|109676|109717.9|109667.9|18
1737958870000|2025-01-27 06:21:10|109718.1|109668.1|109713.4|109663.4|109718.1|109668.1|109710.6|109660.6|12
1737958880000|2025-01-27 06:21:20|109711.7|109661.7|109707.6|109657.6|109712.8|109662.8|109705.9|109655.9|12
1737958890000|2025-01-27 06:21:30|109704.9|109654.9|109711.7|109661.7|109711.7|109661.7|109703.1|109653.1|8
1737958900000|2025-01-27 06:21:40|109709|109659|109711.6|109661.6|109711.6|109661.6|109709|109659|2
1737958910000|2025-01-27 06:21:50|109712.1|109662.1|109712.1|109662.1|109712.1|109662.1|109712.1|109662.1|1
1737958920000|2025-01-27 06:22:00|109714.7|109664.7|109716.5|109666.5|109718.8|109668.8|109714.7|109664.7|7
1737958930000|2025-01-27 06:22:10|109711.4|109661.4|109716.1|109666.1|109716.1|109666.1|109711.4|109661.4|4
1737958940000|2025-01-27 06:22:20|109716.3|109666.3|109723.6|109673.6|109723.6|109673.6|109716.3|109666.3|4
1737958950000|2025-01-27 06:22:30|109724.4|109674.4|109718.9|109668.9|109724.4|109674.4|109718.5|109668.5|14
1737958960000|2025-01-27 06:22:40|109723.6|109673.6|109720.1|109670.1|109723.6|109673.6|109720.1|109670.1|8
1737958970000|2025-01-27 06:22:50|109722.1|109672.1|109727.4|109677.4|109727.4|109677.4|109719.9|109669.9|18
1737958980000|2025-01-27 06:23:00|109724.4|109674.4|109730.6|109680.6|109734.8|109684.8|109724.4|109674.4|11
1737958990000|2025-01-27 06:23:10|109729.6|109679.6|109724.6|109674.6|109729.6|109679.6|109724.4|109674.4|13
1737959000000|2025-01-27 06:23:20|109723.4|109673.4|109720.4|109670.4|109727.1|109677.1|109718.5|109668.5|13
1737959010000|2025-01-27 06:23:30|109719.4|109669.4|109725|109675|109729.5|109679.5|109718.2|109668.2|8
1737959020000|2025-01-27 06:23:40|109728|109678|109730.5|109680.5|109732.7|109682.7|109724.7|109674.7|9
1737959030000|2025-01-27 06:23:50|109735.3|109685.3|109730.2|109680.2|109735.3|109685.3|109727.9|109677.9|9
1737959040000|2025-01-27 06:24:00|109733.1|109683.1|109729.2|109679.2|109735.1|109685.1|109728.5|109678.5|10
1737959050000|2025-01-27 06:24:10|109729.6|109679.6|109727.2|109677.2|109736|109686|109727.2|109677.2|7
1737959060000|2025-01-27 06:24:20|109727.7|109677.7|109725.7|109675.7|109727.7|109677.7|109725.2|109675.2|4
1737959070000|2025-01-27 06:24:30|109724.4|109674.4|109725.4|109675.4|109731.4|109681.4|109723.9|109673.9|15
1737959080000|2025-01-27 06:24:40|109724.2|109674.2|109720.1|109670.1|109724.2|109674.2|109717.9|109667.9|12
1737959090000|2025-01-27 06:24:50|109718.9|109668.9|109712.5|109662.5|109721.4|109671.4|109709.5|109659.5|19
1737959100000|2025-01-27 06:25:00|109711|109661|109702.6|109652.6|109717.6|109667.6|109702.6|109652.6|16
1737959110000|2025-01-27 06:25:10|109705.4|109655.4|109706|109656|109708.1|109658.1|109695.3|109645.3|26
1737959120000|2025-01-27 06:25:20|109701.4|109651.4|109697.8|109647.8|109707.2|109657.2|109697.2|109647.2|24
1737959130000|2025-01-27 06:25:30|109696.5|109646.5|109697.6|109647.6|109700.9|109650.9|109692.2|109642.2|32
1737959140000|2025-01-27 06:25:40|109698.4|109648.4|109702|109652|109706.9|109656.9|109698.1|109648.1|11
1737959150000|2025-01-27 06:25:50|109698.8|109648.8|109699.1|109649.1|109702.3|109652.3|109697.9|109647.9|8
1737959160000|2025-01-27 06:26:00|109707.1|109657.1|109703.1|109653.1|109707.1|109657.1|109703.1|109653.1|4
1737959170000|2025-01-27 06:26:10|109704.7|109654.7|109705.6|109655.6|109710.6|109660.6|109697.9|109647.9|21
1737959180000|2025-01-27 06:26:20|109702.4|109652.4|109704.1|109654.1|109707.1|109657.1|109701.3|109651.3|7
1737959190000|2025-01-27 06:26:30|109703.8|109653.8|109704.4|109654.4|109707.6|109657.6|109703.8|109653.8|5
1737959200000|2025-01-27 06:26:40|109702|109652|109702|109652|109702|109652|109702|109652|1
1737959210000|2025-01-27 06:26:50|109697|109647|109699.2|109649.2|109701.4|109651.4|109697|109647|6
1737959220000|2025-01-27 06:27:00|109698.9|109648.9|109697.8|109647.8|109701.4|109651.4|109696.2|109646.2|14
1737959230000|2025-01-27 06:27:10|109695.2|109645.2|109688.2|109638.2|109695.2|109645.2|109687.3|109637.3|21
1737959240000|2025-01-27 06:27:20|109692.2|109642.2|109694.3|109644.3|109697.8|109647.8|109689.2|109639.2|20
1737959250000|2025-01-27 06:27:30|109695|109645|109703.4|109653.4|109704.7|109654.7|109692.6|109642.6|22
1737959260000|2025-01-27 06:27:40|109701.7|109651.7|109704.9|109654.9|109708.9|109658.9|109698.7|109648.7|10
1737959270000|2025-01-27 06:27:50|109708.2|109658.2|109707.6|109657.6|109710.9|109660.9|109703.2|109653.2|11
1737959280000|2025-01-27 06:28:00|109711.1|109661.1|109714.4|109664.4|109716.4|109666.4|109711.1|109661.1|5
1737959290000|2025-01-27 06:28:10|109711.1|109661.1|109710.1|109660.1|109712.4|109662.4|109706.6|109656.6|10
1737959300000|2025-01-27 06:28:20|109706.8|109656.8|109702.4|109652.4|109706.8|109656.8|109702.4|109652.4|12
1737959310000|2025-01-27 06:28:30|109699.7|109649.7|109697.6|109647.6|109699.7|109649.7|109694.4|109644.4|4
1737959320000|2025-01-27 06:28:40|109695.1|109645.1|109704.9|109654.9|109709.6|109659.6|109695.1|109645.1|15
1737959330000|2025-01-27 06:28:50|109699.8|109649.8|109708.3|109658.3|109708.3|109658.3|109696|109646|15
1737959340000|2025-01-27 06:29:00|109705.1|109655.1|109708.2|109658.2|109713.6|109663.6|109705.1|109655.1|16
1737959350000|2025-01-27 06:29:10|109706.5|109656.5|109708|109658|109708|109658|109706.5|109656.5|2
1737959360000|2025-01-27 06:29:20|109707|109657|109704.7|109654.7|109707.2|109657.2|109704.5|109654.5|9
1737959370000|2025-01-27 06:29:30|109702.8|109652.8|109702.6|109652.6|109705.1|109655.1|109702.6|109652.6|5
1737959380000|2025-01-27 06:29:40|109705.6|109655.6|109707.4|109657.4|109707.4|109657.4|109702.8|109652.8|11
1737959390000|2025-01-27 06:29:50|109709.9|109659.9|109709.4|109659.4|109711.4|109661.4|109701.4|109651.4|18
1737959400000|2025-01-27 06:30:00|109707.2|109657.2|109712.7|109662.7|109715.4|109665.4|109704.9|109654.9|20
1737959410000|2025-01-27 06:30:10|109710.7|109660.7|109710.4|109660.4|109710.7|109660.7|109706.9|109656.9|7
1737959420000|2025-01-27 06:30:20|109709.4|109659.4|109714.1|109664.1|109718.8|109668.8|109707.8|109657.8|16
1737959430000|2025-01-27 06:30:30|109716.9|109666.9|109719|109669|109720.5|109670.5|109716.9|109666.9|6
1737959440000|2025-01-27 06:30:40|109717.5|109667.5|109718.1|109668.1|109722.4|109672.4|109715|109665|19
1737959450000|2025-01-27 06:30:50|109709.3|109659.3|109713.4|109663.4|109713.6|109663.6|109709.3|109659.3|6
1737959460000|2025-01-27 06:31:00|109710.2|109660.2|109707|109657|109710.8|109660.8|109705.3|109655.3|10
1737959470000|2025-01-27 06:31:10|109706.9|109656.9|109710.6|109660.6|109712.9|109662.9|109705.1|109655.1|13
1737959480000|2025-01-27 06:31:20|109712.9|109662.9|109715|109665|109715.3|109665.3|109703.9|109653.9|13
1737959490000|2025-01-27 06:31:30|109710.2|109660.2|109703.3|109653.3|109714.8|109664.8|109703.3|109653.3|11
1737959500000|2025-01-27 06:31:40|109709.6|109659.6|109712.6|109662.6|109712.6|109662.6|109708.1|109658.1|7
1737959510000|2025-01-27 06:31:50|109709.1|109659.1|109715|109665|109718.8|109668.8|109709.1|109659.1|9
1737959520000|2025-01-27 06:32:00|109712.1|109662.1|109721.1|109671.1|109722.7|109672.7|109712.1|109662.1|11
1737959530000|2025-01-27 06:32:10|109723.3|109673.3|109723|109673|109727.1|109677.1|109722.8|109672.8|11
1737959540000|2025-01-27 06:32:20|109725.5|109675.5|109734.9|109684.9|109735.9|109685.9|109725.2|109675.2|13
1737959550000|2025-01-27 06:32:30|109732.3|109682.3|109733.7|109683.7|109735.2|109685.2|109732.3|109682.3|7
1737959560000|2025-01-27 06:32:40|109734.2|109684.2|109734.2|109684.2|109736|109686|109731.4|109681.4|10
1737959570000|2025-01-27 06:32:50|109729.6|109679.6|109733.7|109683.7|109735|109685|109729.6|109679.6|7
1737959580000|2025-01-27 06:33:00|109735|109685|109734.2|109684.2|109735|109685|109734.2|109684.2|2
1737959590000|2025-01-27 06:33:10|109736.1|109686.1|109738.1|109688.1|109739.4|109689.4|109734.1|109684.1|7
1737959600000|2025-01-27 06:33:20|109739.4|109689.4|109741.6|109691.6|109746.5|109696.5|109738.4|109688.4|13
1737959610000|2025-01-27 06:33:30|109743.4|109693.4|109739.9|109689.9|109743.4|109693.4|109726|109676|25
1737959620000|2025-01-27 06:33:40|109738.4|109688.4|109739.2|109689.2|109740.4|109690.4|109738.4|109688.4|7
1737959630000|2025-01-27 06:33:50|109740.4|109690.4|109736.6|109686.6|109741.2|109691.2|109732.6|109682.6|13
1737959640000|2025-01-27 06:34:00|109732.8|109682.8|109736.4|109686.4|109736.4|109686.4|109732.8|109682.8|2
1737959650000|2025-01-27 06:34:10|109734.3|109684.3|109736.7|109686.7|109736.7|109686.7|109734.3|109684.3|2
1737959660000|2025-01-27 06:34:20|109733.8|109683.8|109725.3|109675.3|109733.8|109683.8|109724|109674|16
1737959670000|2025-01-27 06:34:30|109729.4|109679.4|109731.6|109681.6|109731.6|109681.6|109725.1|109675.1|8
1737959680000|2025-01-27 06:34:40|109727.5|109677.5|109726.7|109676.7|109731.1|109681.1|109726.4|109676.4|5
1737959690000|2025-01-27 06:34:50|109731.1|109681.1|109732.6|109682.6|109734.8|109684.8|109727.7|109677.7|9
1737959700000|2025-01-27 06:35:00|109728.4|109678.4|109728.3|109678.3|109731.4|109681.4|109724.6|109674.6|18
1737959710000|2025-01-27 06:35:10|109728.8|109678.8|109728.3|109678.3|109728.8|109678.8|109728.3|109678.3|2
1737959720000|2025-01-27 06:35:20|109729|109679|109728.5|109678.5|109733.7|109683.7|109728.5|109678.5|6
1737959730000|2025-01-27 06:35:30|109734|109660|109729.1|109679.1|109734|109681.7|109719.5|109660|13
1737959740000|2025-01-27 06:35:40|109729.6|109679.6|109729.2|109679.2|109729.6|109679.6|109729.2|109679.2|9
1737959750000|2025-01-27 06:35:50|109729.4|109679.4|109729.2|109679.2|109729.4|109679.4|109729.2|109679.2|2
1737959760000|2025-01-27 06:36:00|109733.6|109683.6|109729.8|109679.8|109735.5|109685.5|109726.7|109676.7|5
1737959770000|2025-01-27 06:36:10|109733.4|109683.4|109737.9|109687.9|109738.7|109688.7|109729.3|109679.3|23
1737959780000|2025-01-27 06:36:20|109733.9|109683.9|109742|109692|109743.1|109693.1|109733.9|109683.9|9
1737959790000|2025-01-27 06:36:30|109742.6|109692.6|109737|109687|109742.6|109692.6|109735.1|109685.1|6
1737959800000|2025-01-27 06:36:40|109735.8|109685.8|109731.5|109681.5|109737.5|109687.5|109731.5|109681.5|21
1737959810000|2025-01-27 06:36:50|109733.6|109683.6|109733.4|109683.4|109738.9|109688.9|109733.4|109683.4|7
1737959820000|2025-01-27 06:37:00|109743.5|109693.5|109745.9|109695.9|109746.6|109696.6|109743.5|109693.5|4
1737959830000|2025-01-27 06:37:10|109746.6|109696.6|109747.4|109697.4|109747.4|109697.4|109741.4|109691.4|14
1737959840000|2025-01-27 06:37:20|109747.1|109697.1|109745.1|109695.1|109747.4|109697.4|109741.6|109691.6|10
1737959850000|2025-01-27 06:37:30|109744.6|109694.6|109750|109700|109750|109700|109744.5|109694.5|8
1737959860000|2025-01-27 06:37:40|109741|109691|109741|109691|109746|109696|109735.2|109668|14
1737959870000|2025-01-27 06:37:50|109739.8|109689.8|109743.9|109693.9|109743.9|109693.9|109736.8|109686.8|14
1737959880000|2025-01-27 06:38:00|109743.1|109693.1|109739.8|109689.8|109743.1|109693.1|109736.6|109686.6|6
1737959890000|2025-01-27 06:38:10|109733.6|109683.6|109744.4|109694.4|109745.4|109695.4|109733.6|109683.6|14
1737959900000|2025-01-27 06:38:20|109745.6|109695.6|109743.6|109693.6|109745.6|109695.6|109743.6|109693.6|3
1737959910000|2025-01-27 06:38:30|109740.1|109690.1|109743.6|109693.6|109743.6|109693.6|109740.1|109690.1|2
1737959920000|2025-01-27 06:38:40|109744|109694|109737.9|109687.9|109744|109694|109732.5|109682.5|11
1737959930000|2025-01-27 06:38:50|109735.6|109685.6|109731.8|109681.8|109737.3|109687.3|109727.4|109677.4|19
1737959940000|2025-01-27 06:39:00|109733.3|109683.3|109724.6|109674.6|109733.3|109683.3|109721.4|109671.4|28
1737959950000|2025-01-27 06:39:10|109722.1|109672.1|109728.6|109678.6|109728.6|109678.6|109717.7|109667.7|12
1737959960000|2025-01-27 06:39:20|109725.8|109675.8|109725.8|109675.8|109728.8|109678.8|109723.5|109673.5|11
1737959970000|2025-01-27 06:39:30|109722.8|109672.8|109724.8|109674.8|109726.1|109676.1|109721.1|109671.1|6
1737959980000|2025-01-27 06:39:40|109725.1|109675.1|109719|109669|109725.1|109675.1|109715.8|109665.8|12
1737959990000|2025-01-27 06:39:50|109711.4|109661.4|109715.2|109665.2|109715.2|109665.2|109709.6|109659.6|5
1737960000000|2025-01-27 06:40:00|109714.1|109664.1|109715.1|109665.1|109715.1|109665.1|109711.6|109661.6|7
1737960010000|2025-01-27 06:40:10|109711.6|109661.6|109705.8|109655.8|109711.6|109661.6|109705.5|109655.5|6
1737960020000|2025-01-27 06:40:20|109707.8|109657.8|109714.8|109664.8|109715|109665|109707.8|109657.8|5
1737960030000|2025-01-27 06:40:30|109711.3|109661.3|109710.3|109660.3|109711.3|109661.3|109710.3|109660.3|2
1737960040000|2025-01-27 06:40:40|109704.4|109654.4|109708.8|109658.8|109711.8|109661.8|109701.5|109651.5|5
1737960050000|2025-01-27 06:40:50|109711.8|109661.8|109709.2|109659.2|109714.1|109664.1|109707.5|109657.5|8
1737960060000|2025-01-27 06:41:00|109712.5|109662.5|109713.7|109663.7|109714.5|109664.5|109709.5|109659.5|14
1737960070000|2025-01-27 06:41:10|109717|109667|109714.7|109664.7|109717|109667|109714.7|109664.7|2
1737960080000|2025-01-27 06:41:20|109711.4|109661.4|109715.4|109665.4|109715.4|109665.4|109711.4|109661.4|4
1737960090000|2025-01-27 06:41:30|109716.5|109666.5|109716.5|109666.5|109716.5|109666.5|109716.5|109666.5|1
1737960100000|2025-01-27 06:41:40|109710.5|109660.5|109717|109667|109721.5|109671.5|109709.5|109659.5|6
1737960110000|2025-01-27 06:41:50|109703|109653|109732.3|109682.3|109732.3|109682.3|109703|109653|20
1737960120000|2025-01-27 06:42:00|109732.6|109682.6|109734.4|109684.4|109735.1|109685.1|109731.9|109681.9|16
1737960130000|2025-01-27 06:42:10|109733.4|109683.4|109732.3|109682.3|109733.6|109683.6|109728|109678|9
1737960140000|2025-01-27 06:42:20|109731.6|109681.6|109734.6|109684.6|109734.9|109684.9|109726.6|109676.6|16
1737960150000|2025-01-27 06:42:30|109736.6|109686.6|109736.8|109686.8|109736.8|109686.8|109733.8|109683.8|4
1737960160000|2025-01-27 06:42:40|109734.3|109684.3|109740.1|109690.1|109741.5|109691.5|109734.3|109684.3|20
1737960170000|2025-01-27 06:42:50|109740.9|109690.9|109744.7|109694.7|109746|109696|109735.9|109685.9|23
1737960180000|2025-01-27 06:43:00|109745.2|109695.2|109745.2|109695.2|109745.2|109695.2|109744.5|109694.5|5
1737960190000|2025-01-27 06:43:10|109745.7|109695.7|109747.4|109697.4|109747.7|109697.7|109745.4|109695.4|5
1737960200000|2025-01-27 06:43:20|109749|109699|109745.6|109695.6|109749|109699|109745.6|109695.6|3
1737960210000|2025-01-27 06:43:30|109743.9|109693.9|109757.1|109707.1|109759.7|109709.7|109743.9|109693.9|13
1737960220000|2025-01-27 06:43:40|109755.8|109705.8|109753.8|109703.8|109757.3|109707.3|109753.3|109703.3|7
1737960230000|2025-01-27 06:43:50|109751.7|109701.7|109758.3|109708.3|109758.3|109708.3|109751.7|109701.7|9
1737960240000|2025-01-27 06:44:00|109754.7|109704.7|109757.9|109707.9|109759|109709|109751.8|109701.8|7
1737960250000|2025-01-27 06:44:10|109755.5|109705.5|109761.1|109711.1|109761.6|109711.6|109754|109704|20
1737960260000|2025-01-27 06:44:20|109758.8|109708.8|109763.2|109713.2|109763.2|109713.2|109750.1|109700.1|12
1737960270000|2025-01-27 06:44:30|109761|109711|109763|109713|109766|109716|109760|109710|10
1737960280000|2025-01-27 06:44:40|109760|109710|109766|109716|109766|109716|109759.5|109709.5|15
1737960290000|2025-01-27 06:44:50|109768|109718|109768|109718|109768|109718|109768|109718|1
1737960300000|2025-01-27 06:45:00|109769.9|109719.9|109776.4|109726.4|109776.4|109726.4|109769.3|109719.3|11
1737960310000|2025-01-27 06:45:10|109775.1|109725.1|109777.4|109727.4|109777.4|109727.4|109771.6|109721.6|7
1737960320000|2025-01-27 06:45:20|109776.4|109726.4|109769.2|109719.2|109777.9|109727.9|109767.4|109717.4|9
1737960330000|2025-01-27 06:45:30|109772.2|109722.2|109767.4|109717.4|109772.2|109722.2|109765.2|109715.2|9
1737960340000|2025-01-27 06:45:40|109760.5|109710.5|109766.2|109716.2|109767.4|109717.4|109756.1|109706.1|21
1737960350000|2025-01-27 06:45:50|109766.5|109716.5|109767.8|109717.8|109767.8|109717.8|109766.5|109716.5|2
1737960360000|2025-01-27 06:46:00|109769|109719|109769.8|109719.8|109771|109721|109765.3|109715.3|7
1737960370000|2025-01-27 06:46:10|109770.8|109720.8|109772|109722|109772|109722|109766|109716|9
1737960380000|2025-01-27 06:46:20|109764|109714|109765.8|109715.8|109768.5|109718.5|109764|109714|6
1737960390000|2025-01-27 06:46:30|109764.8|109714.8|109770.6|109720.6|109774.3|109724.3|109760.8|109710.8|8
1737960400000|2025-01-27 06:46:40|109772.3|109722.3|109781.2|109731.2|109784|109734|109772.3|109722.3|23
1737960410000|2025-01-27 06:46:50|109779.7|109729.7|109804.4|109754.4|109804.4|109754.4|109779.7|109729.7|13
1737960420000|2025-01-27 06:47:00|109808.1|109758.1|109802.4|109752.4|109808.1|109758.1|109800.1|109750.1|26
1737960430000|2025-01-27 06:47:10|109805.4|109755.4|109801.1|109751.1|109807.9|109757.9|109794.9|109744.9|22
1737960440000|2025-01-27 06:47:20|109803.5|109753.5|109805.2|109755.2|109807|109757|109799|109749|23
1737960450000|2025-01-27 06:47:30|109804.1|109754.1|109807.4|109757.4|109811.7|109761.7|109797|109747|33
1737960460000|2025-01-27 06:47:40|109805.5|109755.5|109801.9|109751.9|109807.7|109757.7|109797.2|109747.2|17
1737960470000|2025-01-27 06:47:50|109803.9|109753.9|109805.9|109755.9|109809.9|109759.9|109803.9|109753.9|17
1737960480000|2025-01-27 06:48:00|109807.1|109757.1|109820.4|109770.4|109824.1|109774.1|109807.1|109757.1|22
1737960490000|2025-01-27 06:48:10|109823|109773|109820.5|109770.5|109825.9|109775.9|109819.2|109769.2|27
1737960500000|2025-01-27 06:48:20|109818.7|109768.7|109827.4|109777.4|109827.4|109777.4|109812.4|109762.4|34
1737960510000|2025-01-27 06:48:30|109827.9|109777.9|109826.3|109776.3|109830.6|109780.6|109823|109773|18
1737960520000|2025-01-27 06:48:40|109825.1|109775.1|109828.4|109778.4|109830.4|109780.4|109824.9|109774.9|11
1737960530000|2025-01-27 06:48:50|109826.2|109776.2|109827.9|109777.9|109829.7|109779.7|109819.9|109769.9|13
1737960540000|2025-01-27 06:49:00|109825.5|109775.5|109811.6|109761.6|109827.9|109777.9|109806.8|109756.8|25
1737960550000|2025-01-27 06:49:10|109812.4|109762.4|109819.9|109769.9|109820.3|109770.3|109812.4|109762.4|11
1737960560000|2025-01-27 06:49:20|109821.3|109771.3|109808.8|109758.8|109821.3|109771.3|109801.1|109751.1|19
1737960570000|2025-01-27 06:49:30|109806.8|109756.8|109816.8|109766.8|109820.4|109770.4|109796.9|109746.9|29
1737960580000|2025-01-27 06:49:40|109813.8|109763.8|109830.2|109753.2|109841.5|109769.1|109810.2|109744.1|32
1737960590000|2025-01-27 06:49:50|109832.9|109757.8|109832.9|109753.8|109839.5|109757.8|109830.2|109749.8|9
1737960600000|2025-01-27 06:50:00|109834.8|109760.5|109806.6|109756.6|109834.8|109768.4|109804.2|109747.8|34
1737960610000|2025-01-27 06:50:10|109805.7|109755.7|109786.7|109736.7|109805.7|109755.7|109784.4|109734.4|20
1737960620000|2025-01-27 06:50:20|109791|109741|109785.4|109735.4|109791|109741|109782.6|109732.6|31
1737960630000|2025-01-27 06:50:30|109783.3|109733.3|109782.1|109732.1|109785.3|109735.3|109776.8|109726.8|30
1737960640000|2025-01-27 06:50:40|109782.6|109732.6|109779.8|109729.8|109784.8|109734.8|109777.4|109727.4|16
1737960650000|2025-01-27 06:50:50|109777.8|109727.8|109798.3|109724.7|109805.9|109741.2|109777.8|109715.2|48
1737960660000|2025-01-27 06:51:00|109799|109728.7|109796.5|109746.5|109815.7|109747.2|109788.2|109722.7|23
1737960670000|2025-01-27 06:51:10|109805|109726.6|109806.3|109734.6|109809|109747.2|109795.2|109726.6|10
1737960680000|2025-01-27 06:51:20|109797.8|109747.8|109780.4|109730.4|109806.3|109747.8|109780.4|109716.6|33
1737960690000|2025-01-27 06:51:30|109779.1|109729.1|109771.1|109721.1|109787.6|109730.5|109767.6|109704.4|20
1737960700000|2025-01-27 06:51:40|109778.9|109704.5|109773|109723|109778.9|109723|109764|109700.5|24
1737960710000|2025-01-27 06:51:50|109774.3|109724.3|109775.3|109725.3|109783.5|109725.7|109774|109709.1|8
1737960720000|2025-01-27 06:52:00|109783.5|109708.5|109774.7|109701|109783.5|109723|109766.2|109701|11
1737960730000|2025-01-27 06:52:10|109766.2|109716.2|109765.3|109715.3|109774.7|109716.2|109765.3|109693.4|5
1737960740000|2025-01-27 06:52:20|109763.6|109713.6|109770.4|109695.4|109774.4|109715.3|109762.2|109695.4|14
1737960750000|2025-01-27 06:52:30|109763.6|109713.6|109764.9|109714.9|109774.4|109715.3|109762.6|109698.7|15
1737960760000|2025-01-27 06:52:40|109771.7|109698.1|109780|109707|109780.6|109723.1|109763.9|109698.1|20
1737960770000|2025-01-27 06:52:50|109771.5|109704.3|109768.8|109718.8|109780|109721.5|109767.8|109703|19
1737960780000|2025-01-27 06:53:00|109776|109703.6|109764.1|109714.1|109777.9|109715.1|109760.1|109697.6|21
1737960790000|2025-01-27 06:53:10|109777.9|109705.6|109765.4|109715.4|109777.9|109719.1|109764.1|109694.2|22
1737960800000|2025-01-27 06:53:20|109773.9|109698.2|109775.3|109701.6|109775.3|109716.1|109764.8|109698.2|11
1737960810000|2025-01-27 06:53:30|109766.5|109716.5|109769.5|109719.5|109777.9|109723|109759.5|109698.9|23
1737960820000|2025-01-27 06:53:40|109763.5|109713.5|109771|109721|109772.5|109722.5|109759.5|109709.5|15
1737960830000|2025-01-27 06:53:50|109765.5|109715.5|109774.5|109724.5|109774.5|109724.5|109765.5|109715.5|19
1737960840000|2025-01-27 06:54:00|109770.2|109720.2|109768.4|109690.7|109777.1|109720.2|109759.9|109690|23
1737960850000|2025-01-27 06:54:10|109763.2|109713.2|109765.2|109715.2|109779|109719.5|109762.9|109694.7|34
1737960860000|2025-01-27 06:54:20|109770.3|109690|109775.7|109699.3|109775.7|109715.9|109762.2|109690|24
1737960870000|2025-01-27 06:54:30|109771|109696.7|109782.3|109709.3|109789|109726.5|109763.2|109694|22
1737960880000|2025-01-27 06:54:40|109776.5|109726.5|109772.5|109722.5|109784|109734|109772.5|109722.5|13
1737960890000|2025-01-27 06:54:50|109776.5|109726.5|109781|109731|109783|109733|109771|109721|28
1737960900000|2025-01-27 06:55:00|109782.5|109732.5|109791.7|109721.4|109791.7|109732.9|109776|109714|11
1737960910000|2025-01-27 06:55:10|109786.6|109736.6|109794.4|109718.7|109794.4|109736.6|109780.6|109711.4|28
1737960920000|2025-01-27 06:55:20|109784.9|109734.9|109774.9|109724.9|109794.4|109734.9|109774.9|109711.4|21
1737960930000|2025-01-27 06:55:30|109791.7|109720|109791.7|109717.4|109791.7|109731.2|109775.9|109714|25
1737960940000|2025-01-27 06:55:40|109779.9|109721.4|109779.9|109729.9|109791.7|109731.2|109776.9|109713.4|21
1737960950000|2025-01-27 06:55:50|109778.2|109728.2|109783|109733|109791.7|109737.5|109776|109713.4|24
1737960960000|2025-01-27 06:56:00|109779|109729|109784|109734|109787.5|109737.5|109775|109725|27
1737960970000|2025-01-27 06:56:10|109787.5|109737.5|109787|109737|109789|109739|109777.5|109727.5|22
1737960980000|2025-01-27 06:56:20|109780|109730|109792.8|109718.5|109792.8|109737|109779|109715.2|8
1737960990000|2025-01-27 06:56:30|109783|109714.5|109771.5|109721.5|109795.7|109733.2|109771.5|109705.3|25
1737961000000|2025-01-27 06:56:40|109775.8|109725.8|109787|109714.6|109787|109725.8|109771.5|109705.3|13
1737961010000|2025-01-27 06:56:50|109773.1|109723.1|109781.6|109731.6|109790.3|109734.3|109773.1|109709.3|17
1737961020000|2025-01-27 06:57:00|109786.4|109714|109774.7|109724.7|109792.5|109727.8|109770.3|109708.9|11
1737961030000|2025-01-27 06:57:10|109783.2|109708.2|109775.1|109725.1|109783.2|109725.1|109775.1|109708.2|8
1737961040000|2025-01-27 06:57:20|109789.9|109716.9|109782.2|109732.2|109796|109737.2|109775.1|109710.2|21
1737961050000|2025-01-27 06:57:30|109788|109715|109768|109718|109788|109730.2|109768|109705.5|18
1737961060000|2025-01-27 06:57:40|109769.6|109719.6|109767.3|109717.3|109783.8|109720|109764.3|109699.5|20
1737961070000|2025-01-27 06:57:50|109783.1|109708.8|109766.7|109716.7|109783.1|109717.7|109764.3|109701.5|14
1737961080000|2025-01-27 06:58:00|109774.5|109696.1|109769.5|109719.5|109783.8|109726.5|109762|109696.1|25
1737961090000|2025-01-27 06:58:10|109764|109714|109761.5|109711.5|109778|109728|109756.5|109706.5|22
1737961100000|2025-01-27 06:58:20|109766.5|109716.5|109776.7|109703.7|109776.7|109726|109761|109703.7|9
1737961110000|2025-01-27 06:58:30|109781.4|109704.4|109780.7|109705.7|109786.1|109720.3|109770.3|109704.4|10
1737961120000|2025-01-27 06:58:40|109781.4|109699.7|109767.3|109717.3|109785.4|109720.6|109766.6|109699.7|24
1737961130000|2025-01-27 06:58:50|109782.7|109703.1|109767.5|109717.5|109783.6|109721.2|109767.3|109696.6|20
1737961140000|2025-01-27 06:59:00|109776.5|109726.5|109770.6|109695.5|109778.1|109726.5|109757.6|109689.6|22
1737961150000|2025-01-27 06:59:10|109772.1|109688.6|109771.1|109694.1|109772.1|109695.5|109768.6|109687.6|26
1737961160000|2025-01-27 06:59:20|109776.1|109689.6|109773.5|109696|109777.5|109697.4|109765.6|109688|17
1737961170000|2025-01-27 06:59:30|109775|109698.9|109772.5|109694.9|109775|109698.9|109772.5|109691.9|7
1737961180000|2025-01-27 06:59:40|109780|109700|109774|109697.4|109781|109700|109774|109691.9|8
1737961190000|2025-01-27 06:59:50|109779|109692.5|109759.5|109709.5|109779|109716.5|109759.5|109692.5|7
1737961200000|2025-01-27 07:00:00|109757.5|109707.5|109748.1|109666.2|109773.9|109707.5|109748.1|109656.3|34
1737961210000|2025-01-27 07:00:10|109747.7|109664.2|109733.7|109655.7|109748.1|109670.7|109733.7|109652.7|48
1737961220000|2025-01-27 07:00:20|109729.2|109658.2|109726.6|109647.7|109735.7|109661.2|109726.6|109639.2|55
1737961230000|2025-01-27 07:00:30|109711.5|109641.1|109718.3|109668.3|109722.7|109672.7|109711.5|109637.2|48
1737961240000|2025-01-27 07:00:40|109714|109664|109716.2|109666.2|109721.7|109671.7|109710.3|109660.3|23
1737961250000|2025-01-27 07:00:50|109720.2|109670.2|109723.7|109673.7|109724.4|109674.4|109716.2|109666.2|16
1737961260000|2025-01-27 07:01:00|109725|109675|109710.8|109660.8|109725|109675|109703.5|109653.5|43
1737961270000|2025-01-27 07:01:10|109708.6|109658.6|109703.1|109653.1|109714.1|109664.1|109702.1|109652.1|37
1737961280000|2025-01-27 07:01:20|109706.8|109656.8|109717.1|109667.1|109719.6|109669.6|109704.1|109654.1|35
1737961290000|2025-01-27 07:01:30|109719.2|109669.2|109716.5|109666.5|109726.4|109676.4|109715.5|109665.5|33
1737961300000|2025-01-27 07:01:40|109714|109664|109720.7|109670.7|109723|109673|109708|109658|36
1737961310000|2025-01-27 07:01:50|109719.5|109669.5|109717.6|109667.6|109723.9|109673.9|109712.7|109662.7|25
1737961320000|2025-01-27 07:02:00|109712.4|109662.4|109709|109659|109717.6|109667.6|109709|109659|22
1737961330000|2025-01-27 07:02:10|109714.8|109664.8|109719.7|109669.7|109720.5|109670.5|109710.6|109660.6|8
1737961340000|2025-01-27 07:02:20|109719.9|109669.9|109719.4|109669.4|109723.4|109673.4|109715.1|109665.1|23
1737961350000|2025-01-27 07:02:30|109723.7|109673.7|109732|109682|109736.7|109686.7|109720.4|109670.4|22
1737961360000|2025-01-27 07:02:40|109726.3|109676.3|109740.2|109690.2|109740.2|109690.2|109723.1|109673.1|18
1737961370000|2025-01-27 07:02:50|109737.7|109687.7|109742.3|109692.3|109743.6|109693.6|109737.7|109687.7|8
1737961380000|2025-01-27 07:03:00|109745.2|109695.2|109759.4|109709.4|109763.3|109713.3|109738.2|109688.2|18
1737961390000|2025-01-27 07:03:10|109757.3|109707.3|109751.1|109701.1|109757.3|109707.3|109747.2|109697.2|16
1737961400000|2025-01-27 07:03:20|109750.3|109700.3|109753.1|109703.1|109760.4|109710.4|109750.3|109700.3|18
1737961410000|2025-01-27 07:03:30|109750.5|109700.5|109747.4|109697.4|109750.5|109700.5|109744.9|109694.9|9
1737961420000|2025-01-27 07:03:40|109743.1|109693.1|109741.1|109691.1|109751.1|109701.1|109741.1|109691.1|13
1737961430000|2025-01-27 07:03:50|109742.6|109692.6|109754.6|109704.6|109754.6|109704.6|109742.6|109692.6|13
1737961440000|2025-01-27 07:04:00|109754.2|109704.2|109770|109720|109771.1|109721.1|109753.6|109703.6|21
1737961450000|2025-01-27 07:04:10|109767.4|109717.4|109760.4|109710.4|109767.4|109717.4|109758.9|109708.9|9
1737961460000|2025-01-27 07:04:20|109768.4|109718.4|109766.2|109716.2|109769.9|109719.9|109766.2|109716.2|10
1737961470000|2025-01-27 07:04:30|109765.2|109715.2|109762.1|109712.1|109769.7|109719.7|109762.1|109712.1|10
1737961480000|2025-01-27 07:04:40|109763|109713|109767.2|109717.2|109770.2|109720.2|109763|109713|18
1737961490000|2025-01-27 07:04:50|109761.5|109711.5|109756.7|109706.7|109762.4|109712.4|109756.7|109706.7|9
1737961500000|2025-01-27 07:05:00|109756.9|109706.9|109750.6|109700.6|109758.1|109708.1|109749.8|109699.8|10
1737961510000|2025-01-27 07:05:10|109751.5|109701.5|109756.5|109706.5|109758.2|109708.2|109751.5|109701.5|6
1737961530000|2025-01-27 07:05:30|109762.6|109712.6|109766.7|109716.7|109769.3|109719.3|109757.4|109707.4|9
1737961540000|2025-01-27 07:05:40|109770.8|109720.8|109765.4|109715.4|109770.8|109720.8|109765|109715|14
1737961550000|2025-01-27 07:05:50|109765.2|109715.2|109771.5|109721.5|109774.3|109724.3|109758|109708|25
1737961560000|2025-01-27 07:06:00|109777.1|109727.1|109782.3|109732.3|109789.3|109739.3|109771.3|109721.3|24
1737961570000|2025-01-27 07:06:10|109787.5|109737.5|109788.2|109738.2|109791.3|109741.3|109781.5|109731.5|22
1737961580000|2025-01-27 07:06:20|109790.1|109740.1|109794.4|109744.4|109795.8|109745.8|109784.3|109734.3|20
1737961590000|2025-01-27 07:06:30|109795.7|109745.7|109800.2|109750.2|109801.1|109751.1|109794.7|109744.7|9
1737961600000|2025-01-27 07:06:40|109801.4|109751.4|109825.6|109775.6|109828.8|109778.8|109797.4|109747.4|14
1737961610000|2025-01-27 07:06:50|109826.3|109776.3|109824.6|109774.6|109827.1|109777.1|109822.6|109772.6|8
1737961620000|2025-01-27 07:07:00|109826.6|109776.6|109824.5|109774.5|109836.1|109786.1|109821.1|109771.1|14
1737961630000|2025-01-27 07:07:10|109823.6|109773.6|109822.7|109772.7|109827.1|109777.1|109817.1|109767.1|13
1737961640000|2025-01-27 07:07:20|109821.2|109771.2|109819.7|109769.7|109822.9|109772.9|109817.2|109767.2|9
1737961650000|2025-01-27 07:07:30|109821.2|109771.2|109809.7|109759.7|109821.2|109771.2|109809.7|109759.7|14
1737961660000|2025-01-27 07:07:40|109810.4|109760.4|109814.3|109764.3|109814.4|109764.4|109808.8|109758.8|15
1737961670000|2025-01-27 07:07:50|109812.6|109762.6|109816.3|109766.3|109816.3|109766.3|109810.4|109760.4|8
1737961680000|2025-01-27 07:08:00|109814.2|109764.2|109817.4|109767.4|109821.4|109771.4|109812.5|109762.5|20
1737961690000|2025-01-27 07:08:10|109815.3|109765.3|109820.8|109770.8|109820.8|109770.8|109814.4|109764.4|5
1737961700000|2025-01-27 07:08:20|109821.6|109771.6|109817|109767|109821.6|109771.6|109817|109767|15
1737961710000|2025-01-27 07:08:30|109818.7|109768.7|109820.9|109770.9|109820.9|109770.9|109817|109767|4
1737961730000|2025-01-27 07:08:50|109821.9|109771.9|109819|109769|109821.9|109771.9|109817.3|109767.3|15
1737961740000|2025-01-27 07:09:00|109818.2|109768.2|109821.1|109771.1|109821.9|109771.9|109818.2|109768.2|5
1737961750000|2025-01-27 07:09:10|109823.7|109773.7|109827|109777|109827|109777|109823.7|109773.7|4
1737961760000|2025-01-27 07:09:20|109826.2|109776.2|109826.5|109776.5|109829.4|109779.4|109825.6|109775.6|8
1737961770000|2025-01-27 07:09:30|109825.7|109775.7|109826.4|109776.4|109826.4|109776.4|109823.6|109773.6|3
1737961780000|2025-01-27 07:09:40|109828.7|109778.7|109833.8|109783.8|109835.1|109785.1|109827.1|109777.1|14
1737961790000|2025-01-27 07:09:50|109835.5|109785.5|109849.6|109799.6|109849.6|109799.6|109835.5|109785.5|7
1737961800000|2025-01-27 07:10:00|109842.8|109792.8|109841.8|109791.8|109848.5|109798.5|109837.2|109787.2|12
1737961810000|2025-01-27 07:10:10|109841|109791|109843.2|109793.2|109850|109800|109841|109791|8
1737961820000|2025-01-27 07:10:20|109844.2|109794.2|109851.8|109801.8|109854.8|109804.8|109843.2|109793.2|19
1737961830000|2025-01-27 07:10:30|109854.6|109804.6|109855.9|109805.9|109861.4|109811.4|109854.6|109804.6|9
1737961840000|2025-01-27 07:10:40|109854.6|109804.6|109853.5|109803.5|109854.6|109804.6|109850.7|109800.7|6
1737961850000|2025-01-27 07:10:50|109855.2|109805.2|109853.9|109803.9|109861|109811|109853.6|109803.6|11
1737961860000|2025-01-27 07:11:00|109854.8|109804.8|109853.6|109803.6|109856.3|109806.3|109849.1|109799.1|14
1737961870000|2025-01-27 07:11:10|109854.6|109804.6|109848.5|109798.5|109854.6|109804.6|109837|109787|24
1737961880000|2025-01-27 07:11:20|109852.2|109802.2|109846.3|109796.3|109852.2|109802.2|109846.3|109796.3|9
1737961890000|2025-01-27 07:11:30|109844.7|109794.7|109851.9|109801.9|109854.4|109804.4|109844.7|109794.7|11
1737961900000|2025-01-27 07:11:40|109850.4|109800.4|109855.4|109805.4|109855.4|109805.4|109848.8|109798.8|15
1737961910000|2025-01-27 07:11:50|109854.6|109804.6|109842.2|109792.2|109854.6|109804.6|109842.2|109792.2|16
1737961920000|2025-01-27 07:12:00|109841|109791|109836.1|109786.1|109841|109791|109833.6|109783.6|10
1737961930000|2025-01-27 07:12:10|109835.3|109785.3|109842|109792|109842|109792|109834.5|109784.5|7
1737961940000|2025-01-27 07:12:20|109843.4|109793.4|109845|109795|109848.8|109798.8|109843.4|109793.4|10
1737961950000|2025-01-27 07:12:30|109843.1|109793.1|109843.3|109793.3|109845.8|109795.8|109840.5|109790.5|14
1737961960000|2025-01-27 07:12:40|109841.9|109791.9|109839.7|109789.7|109844.1|109794.1|109837.9|109787.9|20
1737961970000|2025-01-27 07:12:50|109837.9|109787.9|109845.5|109795.5|109846|109796|109837.9|109787.9|16
1737961980000|2025-01-27 07:13:00|109842|109792|109845|109795|109846.6|109796.6|109837.5|109787.5|19
1737961990000|2025-01-27 07:13:10|109844.2|109794.2|109848.1|109798.1|109851.8|109801.8|109843.3|109793.3|16
1737962000000|2025-01-27 07:13:20|109846.4|109796.4|109841.3|109791.3|109848.1|109798.1|109840.4|109790.4|12
1737962010000|2025-01-27 07:13:30|109842.1|109792.1|109834.9|109784.9|109842.1|109792.1|109834|109784|10
1737962020000|2025-01-27 07:13:40|109834.8|109784.8|109835.7|109785.7|109835.7|109785.7|109834|109784|8
1737962030000|2025-01-27 07:13:50|109836.5|109786.5|109847.8|109797.8|109847.8|109797.8|109836.5|109786.5|11
1737962040000|2025-01-27 07:14:00|109853.3|109803.3|109857.7|109807.7|109857.7|109807.7|109850.5|109800.5|14
1737962050000|2025-01-27 07:14:10|109856.3|109806.3|109854.8|109804.8|109857.7|109807.7|109854.8|109804.8|5
1737962060000|2025-01-27 07:14:20|109852.2|109802.2|109853.1|109803.1|109853.1|109803.1|109846.3|109796.3|7
1737962070000|2025-01-27 07:14:30|109852.4|109802.4|109853.1|109803.1|109854.8|109804.8|109851.1|109801.1|13
1737962080000|2025-01-27 07:14:40|109852.4|109802.4|109854.4|109804.4|109854.4|109804.4|109846.3|109796.3|20
1737962090000|2025-01-27 07:14:50|109852.9|109802.9|109836.3|109786.3|109852.9|109802.9|109836.3|109786.3|5
1737962100000|2025-01-27 07:15:00|109838.9|109788.9|109832.1|109782.1|109839|109789|109829.6|109779.6|22
1737962110000|2025-01-27 07:15:10|109833.6|109783.6|109820|109770|109836.1|109786.1|109818|109768|20
1737962120000|2025-01-27 07:15:20|109819.4|109769.4|109820|109770|109821.9|109771.9|109817.9|109767.9|11
1737962130000|2025-01-27 07:15:30|109821.9|109771.9|109818.3|109768.3|109830|109780|109808.5|109758.5|20
1737962140000|2025-01-27 07:15:40|109820|109770|109823.3|109773.3|109823.3|109773.3|109816.6|109766.6|12
1737962150000|2025-01-27 07:15:50|109824.1|109774.1|109825.2|109775.2|109826.1|109776.1|109824.1|109774.1|3
1737962160000|2025-01-27 07:16:00|109826.1|109776.1|109824|109774|109826.1|109776.1|109824|109774|6
1737962170000|2025-01-27 07:16:10|109825.9|109775.9|109822.1|109772.1|109826.7|109776.7|109822.1|109772.1|4
1737962180000|2025-01-27 07:16:20|109824.1|109774.1|109825.1|109775.1|109827.7|109777.7|109814.6|109764.6|22
1737962190000|2025-01-27 07:16:30|109823.7|109773.7|109811.2|109761.2|109824.1|109774.1|109811|109761|26
1737962200000|2025-01-27 07:16:40|109809.2|109759.2|109813.7|109763.7|109813.7|109763.7|109808.2|109758.2|7
1737962210000|2025-01-27 07:16:50|109814.5|109764.5|109813.9|109763.9|109816.5|109766.5|109813.7|109763.7|6
1737962220000|2025-01-27 07:17:00|109814.7|109764.7|109815.9|109765.9|109816.4|109766.4|109813.9|109763.9|5
1737962230000|2025-01-27 07:17:10|109816.4|109766.4|109805|109755|109816.4|109766.4|109805|109755|6
1737962240000|2025-01-27 07:17:20|109804.1|109754.1|109796.5|109746.5|109804.1|109754.1|109796.5|109746.5|14
1737962250000|2025-01-27 07:17:30|109798.4|109748.4|109802.4|109752.4|109806.1|109756.1|109798.4|109748.4|13
1737962260000|2025-01-27 07:17:40|109800.8|109750.8|109793.8|109743.8|109800.8|109750.8|109793.8|109743.8|6
1737962270000|2025-01-27 07:17:50|109788.1|109738.1|109787.1|109737.1|109788.1|109738.1|109780.6|109730.6|13
1737962280000|2025-01-27 07:18:00|109788.6|109738.6|109788.6|109738.6|109788.6|109738.6|109785.6|109735.6|7
1737962290000|2025-01-27 07:18:10|109786.4|109736.4|109794.7|109744.7|109795.5|109745.5|109784.4|109734.4|11
1737962300000|2025-01-27 07:18:20|109791.6|109741.6|109795.4|109745.4|109798.9|109748.9|109791.6|109741.6|15
1737962310000|2025-01-27 07:18:30|109794.3|109744.3|109782.7|109732.7|109794.3|109744.3|109779|109729|15
1737962320000|2025-01-27 07:18:40|109781.1|109731.1|109782.8|109732.8|109782.8|109732.8|109778.7|109728.7|13
1737962330000|2025-01-27 07:18:50|109781.2|109731.2|109782.9|109732.9|109785.6|109735.6|109781.2|109731.2|8
1737962340000|2025-01-27 07:19:00|109784.5|109734.5|109783|109733|109785.7|109735.7|109781.5|109731.5|13
1737962350000|2025-01-27 07:19:10|109783.1|109733.1|109769.1|109719.1|109783.1|109733.1|109766.8|109716.8|16
1737962360000|2025-01-27 07:19:20|109767|109717|109769.1|109719.1|109769.1|109719.1|109766.2|109716.2|7
1737962370000|2025-01-27 07:19:30|109771.2|109721.2|109794.2|109744.2|109796.4|109746.4|109771.2|109721.2|11
1737962380000|2025-01-27 07:19:40|109793.4|109743.4|109785.9|109735.9|109794.2|109744.2|109785.1|109735.1|15
1737962390000|2025-01-27 07:19:50|109785.1|109735.1|109781.8|109731.8|109787.6|109737.6|109777.4|109727.4|16
1737962400000|2025-01-27 07:20:00|109786.5|109736.5|109788.5|109738.5|109788.5|109738.5|109779|109729|13
1737962410000|2025-01-27 07:20:10|109787.6|109737.6|109803.1|109753.1|109806.8|109756.8|109787.6|109737.6|18
1737962420000|2025-01-27 07:20:20|109801.4|109751.4|109791.3|109741.3|109801.4|109751.4|109789.7|109739.7|17
1737962430000|2025-01-27 07:20:30|109786.9|109736.9|109791.4|109741.4|109793.7|109743.7|109786.9|109736.9|18
1737962440000|2025-01-27 07:20:40|109789.7|109739.7|109787.7|109737.7|109789.7|109739.7|109783.3|109733.3|12
1737962450000|2025-01-27 07:20:50|109783|109733|109775|109725|109784.6|109734.6|109774.2|109724.2|15
1737962460000|2025-01-27 07:21:00|109773.8|109723.8|109776|109726|109779.2|109729.2|109773.3|109723.3|14
1737962470000|2025-01-27 07:21:10|109774.8|109724.8|109780.2|109730.2|109780.2|109730.2|109773|109723|18
1737962480000|2025-01-27 07:21:20|109779|109729|109783.2|109733.2|109785|109735|109779|109729|14
1737962490000|2025-01-27 07:21:30|109785.9|109735.9|109791.4|109741.4|109792.6|109742.6|109784.6|109734.6|14
1737962500000|2025-01-27 07:21:40|109790.1|109740.1|109781.3|109731.3|109790.1|109740.1|109781.3|109731.3|11
1737962510000|2025-01-27 07:21:50|109779.1|109729.1|109777.6|109727.6|109779.1|109729.1|109771.2|109721.2|9
1737962520000|2025-01-27 07:22:00|109784.7|109734.7|109776.2|109726.2|109784.7|109734.7|109776.2|109726.2|10
1737962530000|2025-01-27 07:22:10|109774.1|109724.1|109770.7|109720.7|109776.2|109726.2|109770.7|109720.7|4
1737962540000|2025-01-27 07:22:20|109771.7|109721.7|109762.4|109712.4|109771.7|109721.7|109762.4|109712.4|14
1737962550000|2025-01-27 07:22:30|109761.1|109711.1|109748.8|109698.8|109762.4|109712.4|109744.6|109694.6|14
1737962560000|2025-01-27 07:22:40|109746.7|109696.7|109748.8|109698.8|109748.8|109698.8|109746.7|109696.7|2
1737962570000|2025-01-27 07:22:50|109747|109697|109725.5|109675.5|109747|109697|109725.5|109675.5|24
1737962580000|2025-01-27 07:23:00|109726.3|109676.3|109728.3|109678.3|109729.1|109679.1|109725.5|109675.5|9
1737962590000|2025-01-27 07:23:10|109729.1|109679.1|109724.8|109674.8|109729.1|109679.1|109724.8|109674.8|8
1737962600000|2025-01-27 07:23:20|109718.8|109668.8|109714.8|109664.8|109719.6|109669.6|109714|109664|17
1737962610000|2025-01-27 07:23:30|109712.8|109662.8|109704.5|109654.5|109713.6|109663.6|109704.5|109654.5|10
1737962620000|2025-01-27 07:23:40|109706|109656|109704.2|109654.2|109706.3|109656.3|109701.6|109651.6|12
1737962630000|2025-01-27 07:23:50|109703.8|109653.8|109708.1|109658.1|109708.1|109658.1|109702.6|109652.6|9
1737962640000|2025-01-27 07:24:00|109706.7|109656.7|109721.2|109671.2|109721.2|109671.2|109706.7|109656.7|10
1737962650000|2025-01-27 07:24:10|109719.7|109669.7|109709.7|109659.7|109719.7|109669.7|109705|109655|19
1737962660000|2025-01-27 07:24:20|109707.9|109657.9|109716.1|109666.1|109716.1|109666.1|109707.9|109657.9|17
1737962670000|2025-01-27 07:24:30|109718.1|109668.1|109720.8|109670.8|109726.1|109676.1|109718.1|109668.1|15
1737962680000|2025-01-27 07:24:40|109722|109672|109723.3|109673.3|109723.3|109673.3|109720.8|109670.8|9
1737962690000|2025-01-27 07:24:50|109721.8|109671.8|109753.1|109703.1|109755.1|109705.1|109721.8|109671.8|11
1737962700000|2025-01-27 07:25:00|109754.2|109704.2|109746.4|109696.4|109757.7|109707.7|109746.4|109696.4|18
1737962710000|2025-01-27 07:25:10|109746.7|109696.7|109773.4|109723.4|109794.2|109744.2|109744.5|109694.5|44
1737962720000|2025-01-27 07:25:20|109771.7|109721.7|109774.1|109724.1|109774.1|109724.1|109768.8|109718.8|11
1737962730000|2025-01-27 07:25:30|109776.1|109726.1|109778.6|109728.6|109778.6|109728.6|109776.1|109726.1|8
1737962740000|2025-01-27 07:25:40|109777.8|109727.8|109752.2|109702.2|109777.8|109727.8|109752.2|109702.2|15
1737962750000|2025-01-27 07:25:50|109751.4|109701.4|109748.6|109698.6|109752.2|109702.2|109748.6|109698.6|12
1737962760000|2025-01-27 07:26:00|109749.4|109699.4|109746.4|109696.4|109752.2|109702.2|109746.4|109696.4|16
1737962770000|2025-01-27 07:26:10|109747.2|109697.2|109739.8|109689.8|109747.2|109697.2|109735.5|109685.5|12
1737962780000|2025-01-27 07:26:20|109739.2|109689.2|109714.9|109664.9|109739.8|109689.8|109713.2|109663.2|25
1737962790000|2025-01-27 07:26:30|109713.2|109663.2|109712.7|109662.7|109716.5|109666.5|109712|109662|11
1737962800000|2025-01-27 07:26:40|109712|109662|109720.8|109670.8|109723.1|109673.1|109708.2|109658.2|17
1737962810000|2025-01-27 07:26:50|109721.6|109671.6|109714.9|109664.9|109721.6|109671.6|109712.5|109662.5|20
1737962820000|2025-01-27 07:27:00|109716.6|109666.6|109714.9|109664.9|109716.6|109666.6|109712.9|109662.9|9
1737962830000|2025-01-27 07:27:10|109713|109663|109715.4|109665.4|109717|109667|109709.3|109659.3|15
1737962840000|2025-01-27 07:27:20|109716.2|109666.2|109727.7|109677.7|109727.7|109677.7|109716.2|109666.2|14
1737962850000|2025-01-27 07:27:30|109726|109676|109724.4|109674.4|109732.7|109682.7|109723.5|109673.5|18
1737962860000|2025-01-27 07:27:40|109722.2|109672.2|109719.5|109669.5|109722.2|109672.2|109712.8|109662.8|11
1737962870000|2025-01-27 07:27:50|109717.9|109667.9|109712.3|109662.3|109722.6|109672.6|109712.3|109662.3|17
1737962880000|2025-01-27 07:28:00|109711.5|109661.5|109718.2|109668.2|109719|109669|109710.7|109660.7|10
1737962890000|2025-01-27 07:28:10|109719|109669|109718.2|109668.2|109719|109669|109718.2|109668.2|4
1737962900000|2025-01-27 07:28:20|109719|109669|109714.4|109664.4|109719|109669|109713.6|109663.6|14
1737962910000|2025-01-27 07:28:30|109713.6|109663.6|109711.5|109661.5|109713.6|109663.6|109710.7|109660.7|16
1737962920000|2025-01-27 07:28:40|109709.4|109659.4|109708.6|109658.6|109709.4|109659.4|109706.9|109656.9|4
1737962930000|2025-01-27 07:28:50|109706.3|109656.3|109711.7|109661.7|109715.6|109665.6|109705.5|109655.5|15
1737962940000|2025-01-27 07:29:00|109709.1|109659.1|109722.1|109672.1|109726.3|109676.3|109703.7|109653.7|19
1737962950000|2025-01-27 07:29:10|109723|109673|109728.8|109678.8|109732.2|109682.2|109723|109673|15
1737962960000|2025-01-27 07:29:20|109731.6|109681.6|109733.5|109683.5|109735.4|109685.4|109730.8|109680.8|11
1737962970000|2025-01-27 07:29:30|109731.3|109681.3|109729.5|109679.5|109731.3|109681.3|109725.7|109675.7|12
1737962980000|2025-01-27 07:29:40|109724.3|109674.3|109729.5|109679.5|109730.4|109680.4|109724.3|109674.3|10
1737962990000|2025-01-27 07:29:50|109727.2|109677.2|109732.4|109682.4|109735|109685|109727.2|109677.2|15
1737963000000|2025-01-27 07:30:00|109730.4|109680.4|109745.2|109695.2|109752.9|109702.9|109730.4|109680.4|18
1737963010000|2025-01-27 07:30:10|109746|109696|109781.8|109731.8|109781.8|109735.3|109742.7|109692.7|16
1737963020000|2025-01-27 07:30:20|109784.9|109734.9|109788.4|109738.4|109789.3|109739.3|109784.8|109734.8|8
1737963030000|2025-01-27 07:30:30|109789.3|109739.3|109777.8|109727.8|109792.1|109742.1|109775.8|109725.8|19
1737963040000|2025-01-27 07:30:40|109776.5|109726.5|109776.5|109726.5|109777.8|109727.8|109776.5|109726.5|3
1737963050000|2025-01-27 07:30:50|109774.9|109724.9|109773.3|109723.3|109776.2|109726.2|109772.1|109722.1|8
1737963060000|2025-01-27 07:31:00|109772.1|109722.1|109768.2|109718.2|109772.1|109722.1|109766|109716|23
1737963070000|2025-01-27 07:31:10|109766|109716|109769.1|109719.1|109769.6|109719.6|109761.5|109711.5|22
1737963080000|2025-01-27 07:31:20|109769.6|109719.6|109766.8|109716.8|109769.6|109719.6|109758|109708|14
1737963090000|2025-01-27 07:31:30|109765.1|109715.1|109766.6|109716.6|109768.8|109718.8|109762.1|109712.1|22
1737963100000|2025-01-27 07:31:40|109767.5|109717.5|109743.4|109693.4|109768.1|109718.1|109739.7|109689.7|20
1737963110000|2025-01-27 07:31:50|109741.4|109691.4|109738.7|109688.7|109741.4|109691.4|109738.7|109688.7|2
1737963120000|2025-01-27 07:32:00|109741.4|109691.4|109746.8|109696.8|109754.3|109704.3|109738.7|109688.7|12
1737963130000|2025-01-27 07:32:10|109747.7|109697.7|109750.6|109700.6|109752.6|109702.6|109746|109696|13
1737963140000|2025-01-27 07:32:20|109749.7|109699.7|109750.6|109700.6|109752.3|109702.3|109748.9|109698.9|8
1737963150000|2025-01-27 07:32:30|109752.3|109702.3|109744.7|109694.7|109757.2|109707.2|109744.7|109694.7|8
1737963160000|2025-01-27 07:32:40|109743.9|109693.9|109730.4|109680.4|109751|109701|109730.4|109680.4|14
1737963170000|2025-01-27 07:32:50|109735.2|109685.2|109726.6|109676.6|109735.2|109685.2|109726.6|109676.6|9
1737963180000|2025-01-27 07:33:00|109730|109680|109735.6|109685.6|109735.6|109685.6|109727.5|109677.5|15
1737963190000|2025-01-27 07:33:10|109733.5|109683.5|109728.6|109678.6|109733.5|109683.5|109727.6|109677.6|12
1737963200000|2025-01-27 07:33:20|109726.5|109676.5|109731.1|109681.1|109731.1|109681.1|109726.5|109676.5|13
1737963210000|2025-01-27 07:33:30|109732.8|109682.8|109728.6|109678.6|109734.4|109684.4|109728.6|109678.6|13
1737963220000|2025-01-27 07:33:40|109725.6|109675.6|109726.5|109676.5|109728.6|109678.6|109725.6|109675.6|14
1737963230000|2025-01-27 07:33:50|109727.3|109677.3|109717|109667|109727.3|109677.3|109716.1|109666.1|16
1737963240000|2025-01-27 07:34:00|109714.7|109664.7|109706.2|109656.2|109714.7|109664.7|109704.3|109654.3|14
1737963250000|2025-01-27 07:34:10|109711.6|109661.6|109718.1|109668.1|109726.7|109676.7|109710.9|109660.9|25
1737963260000|2025-01-27 07:34:20|109721.7|109671.7|109717.8|109667.8|109723.8|109673.8|109717.8|109667.8|6
1737963270000|2025-01-27 07:34:30|109720|109670|109724.5|109674.5|109730.1|109680.1|109720|109670|14
1737963280000|2025-01-27 07:34:40|109727.4|109677.4|109727.3|109677.3|109728.1|109678.1|109723.7|109673.7|7
1737963290000|2025-01-27 07:34:50|109728.1|109678.1|109723.6|109673.6|109730.7|109680.7|109723.6|109673.6|14
1737963300000|2025-01-27 07:35:00|109721.5|109671.5|109719.8|109669.8|109725.6|109675.6|109719.8|109669.8|10
1737963310000|2025-01-27 07:35:10|109719|109669|109723.7|109673.7|109723.7|109673.7|109719|109669|12
1737963320000|2025-01-27 07:35:20|109722.9|109672.9|109741.1|109691.1|109749.4|109699.4|109722.9|109672.9|16
1737963330000|2025-01-27 07:35:30|109741.9|109691.9|109740|109690|109741.9|109691.9|109739.2|109689.2|4
1737963350000|2025-01-27 07:35:50|109738.1|109688.1|109713.4|109663.4|109738.1|109688.1|109710|109660|21
1737963360000|2025-01-27 07:36:00|109714.2|109664.2|109709.8|109659.8|109716.8|109666.8|109709|109659|11
1737963370000|2025-01-27 07:36:10|109713.3|109663.3|109702.5|109652.5|109713.3|109663.3|109702.4|109652.4|16
1737963380000|2025-01-27 07:36:20|109703.3|109653.3|109707.7|109657.7|109710.2|109660.2|109702.5|109652.5|14
1737963390000|2025-01-27 07:36:30|109708.5|109658.5|109688|109638|109716.8|109666.8|109688|109638|19
1737963400000|2025-01-27 07:36:40|109689.5|109639.5|109681|109631|109689.5|109639.5|109679|109629|23
1737963410000|2025-01-27 07:36:50|109677.5|109627.5|109672.9|109622.9|109680.1|109630.1|109670.3|109620.3|12
1737963420000|2025-01-27 07:37:00|109667.5|109617.5|109662.4|109612.4|109671.1|109621.1|109658.9|109608.9|19
1737963430000|2025-01-27 07:37:10|109660.8|109610.8|109652.4|109602.4|109662.6|109612.6|109649.4|109599.4|30
1737963440000|2025-01-27 07:37:20|109653.5|109603.5|109656.9|109606.9|109659.6|109609.6|109649.6|109599.6|23
1737963450000|2025-01-27 07:37:30|109659|109609|109686.5|109636.5|109686.5|109636.5|109659|109609|26
1737963460000|2025-01-27 07:37:40|109689.1|109639.1|109699.5|109649.5|109700|109650|109685.5|109635.5|30
1737963470000|2025-01-27 07:37:50|109699.2|109649.2|109681|109631|109699.2|109649.2|109670.4|109631|11
1737963480000|2025-01-27 07:38:00|109679|109629|109658.8|109633.8|109679|109647|109657.9|109627.9|18
1737963490000|2025-01-27 07:38:10|109658|109633|109664.2|109639.2|109667.6|109642.6|109658|109633|20
1737963500000|2025-01-27 07:38:20|109663.4|109638.4|109664.2|109639.2|109667|109642|109659.6|109634.6|8
1737963510000|2025-01-27 07:38:30|109663.3|109638.3|109659.9|109634.9|109668.3|109643.3|109659.1|109634.1|8
1737963520000|2025-01-27 07:38:40|109658.9|109633.9|109655.3|109630.3|109663.8|109638.8|109654.5|109629.5|6
1737963530000|2025-01-27 07:38:50|109654.2|109629.2|109646.7|109621.7|109654.2|109629.2|109645.5|109620.5|18
1737963540000|2025-01-27 07:39:00|109647.6|109622.6|109648.2|109623.2|109653.4|109628.4|109647.6|109622.6|8
1737963550000|2025-01-27 07:39:10|109651|109626|109647.8|109622.8|109653.1|109628.1|109646.7|109621.7|19
1737963560000|2025-01-27 07:39:20|109646.8|109621.8|109646.1|109621.1|109646.8|109621.8|109646|109621|4
1737963570000|2025-01-27 07:39:30|109647|109622|109647|109622|109647|109622|109647|109622|1
1737963580000|2025-01-27 07:39:40|109647.9|109622.9|109651|109626|109654|109629|109647.9|109622.9|11
1737963590000|2025-01-27 07:39:50|109651.8|109626.8|109654.8|109629.8|109661|109636|109651|109626|12
1737963600000|2025-01-27 07:40:00|109653.9|109628.9|109638.3|109613.3|109656.8|109631.8|109636.6|109611.6|19
1737963610000|2025-01-27 07:40:10|109637.2|109612.2|109637.3|109612.3|109637.3|109612.3|109635.5|109610.5|4
1737963620000|2025-01-27 07:40:20|109636.3|109611.3|109639.9|109614.9|109640.7|109615.7|109636.3|109611.3|7
1737963630000|2025-01-27 07:40:30|109640.7|109615.7|109644.6|109619.6|109644.6|109619.6|109639|109614|13
1737963640000|2025-01-27 07:40:40|109645.9|109620.9|109677.9|109652.9|109677.9|109652.9|109645.9|109620.9|20
1737963650000|2025-01-27 07:40:50|109672.7|109647.7|109679|109654|109682.7|109657.7|109671.2|109646.2|21
1737963660000|2025-01-27 07:41:00|109678.2|109653.2|109659.6|109634.6|109678.2|109653.2|109645.1|109620.1|33
1737963670000|2025-01-27 07:41:10|109666|109641|109666|109641|109670.2|109645.2|109658.6|109633.6|22
1737963680000|2025-01-27 07:41:20|109667.7|109642.7|109663.9|109638.9|109667.7|109642.7|109662.5|109637.5|9
1737963690000|2025-01-27 07:41:30|109664.8|109639.8|109661.6|109636.6|109664.8|109639.8|109659.8|109634.8|18
1737963700000|2025-01-27 07:41:40|109662.5|109637.5|109664.5|109639.5|109666.2|109641.2|109659.9|109634.9|15
1737963710000|2025-01-27 07:41:50|109665.4|109640.4|109667.9|109642.9|109671.8|109646.8|109663.7|109638.7|12
1737963720000|2025-01-27 07:42:00|109667.1|109642.1|109677.1|109652.1|109677.1|109652.1|109666.3|109641.3|14
1737963730000|2025-01-27 07:42:10|109677.9|109652.9|109667.6|109642.6|109677.9|109652.9|109666.8|109641.8|9
1737963740000|2025-01-27 07:42:20|109666.7|109641.7|109655.8|109630.8|109666.7|109641.7|109650.5|109625.5|15
1737963750000|2025-01-27 07:42:30|109654.9|109629.9|109652.6|109627.6|109657.6|109632.6|109651.3|109626.3|16
1737963760000|2025-01-27 07:42:40|109651.7|109626.7|109644.3|109619.3|109651.7|109626.7|109644.3|109619.3|12
1737963770000|2025-01-27 07:42:50|109646|109621|109638.5|109613.5|109646|109621|109638.5|109613.5|15
1737963780000|2025-01-27 07:43:00|109636.3|109611.3|109640.3|109615.3|109640.3|109615.3|109633.6|109608.6|15
1737963790000|2025-01-27 07:43:10|109638.6|109613.6|109617.7|109592.7|109638.6|109613.6|109616|109591|15
1737963800000|2025-01-27 07:43:20|109618.7|109593.7|109634.4|109609.4|109635.8|109610.3|109618.7|109582|21
1737963810000|2025-01-27 07:43:30|109636.1|109611.1|109627.2|109602.2|109636.1|109611.1|109627.2|109602.2|9
1737963820000|2025-01-27 07:43:40|109626|109601|109640.1|109590.1|109649.8|109624.8|109622.2|109590.1|22
1737963830000|2025-01-27 07:43:50|109638.3|109588.3|109654.6|109604.6|109654.6|109611.6|109635.8|109588.3|13
1737963840000|2025-01-27 07:44:00|109655.5|109605.5|109651.8|109601.8|109655.5|109605.5|109650.9|109600.9|6
1737963850000|2025-01-27 07:44:10|109650.1|109600.1|109636.4|109586.4|109650.1|109600.1|109633.2|109583.2|18
1737963860000|2025-01-27 07:44:20|109634.8|109584.8|109639.3|109589.3|109639.3|109589.3|109634|109584|6
1737963870000|2025-01-27 07:44:30|109640.8|109590.8|109636.9|109586.9|109643.4|109593.4|109636.9|109586.9|10
1737963880000|2025-01-27 07:44:40|109635.1|109585.1|109640.5|109590.5|109641.5|109591.5|109631.6|109581.6|7
1737963890000|2025-01-27 07:44:50|109639.9|109589.9|109629.2|109604.2|109643.1|109607.3|109629.2|109587|14
1737963900000|2025-01-27 07:45:00|109630.9|109605.9|109636.6|109611.6|109639.1|109614.1|109630.9|109605.9|19
1737963910000|2025-01-27 07:45:10|109637.4|109612.4|109626.6|109601.6|109637.4|109612.4|109626.6|109601.6|9
1737963920000|2025-01-27 07:45:20|109627.6|109602.6|109623.1|109598.1|109632.1|109607.1|109623.1|109598.1|20
1737963930000|2025-01-27 07:45:30|109624.1|109599.1|109633.4|109608.4|109637.1|109612.1|109624.1|109599.1|24
1737963940000|2025-01-27 07:45:40|109634.2|109609.2|109628.3|109603.3|109636.7|109611.7|109627.5|109602.5|16
1737963950000|2025-01-27 07:45:50|109629.3|109604.3|109629.3|109604.3|109629.3|109604.3|109629.3|109604.3|1
1737963960000|2025-01-27 07:46:00|109634|109609|109631.4|109606.4|109634|109609|109630.6|109605.6|13
1737963970000|2025-01-27 07:46:10|109632.4|109607.4|109632.3|109607.3|109636|109611|109630.7|109605.7|10
1737963980000|2025-01-27 07:46:20|109633.3|109608.3|109647.4|109622.4|109651.9|109626.9|109630.7|109605.7|18
1737963990000|2025-01-27 07:46:30|109648.3|109623.3|109653.6|109628.6|109661.9|109636.9|109648.3|109623.3|26
1737964000000|2025-01-27 07:46:40|109657.3|109632.3|109660.6|109635.6|109660.6|109635.6|109653.1|109628.1|11
1737964010000|2025-01-27 07:46:50|109661.9|109636.9|109669|109644|109669.4|109644.4|109658|109633|14
1737964020000|2025-01-27 07:47:00|109672|109647|109679.6|109654.6|109683.8|109658.8|109670|109630.9|21
1737964030000|2025-01-27 07:47:10|109677.3|109652.3|109669.3|109644.3|109680.5|109655.5|109663.7|109638.7|24
1737964040000|2025-01-27 07:47:20|109671|109646|109673.6|109648.6|109673.6|109648.6|109665.8|109640.8|17
1737964050000|2025-01-27 07:47:30|109670.1|109645.1|109670.2|109645.2|109677|109652|109670.1|109645.1|7
1737964060000|2025-01-27 07:47:40|109673|109648|109674.2|109649.2|109677.8|109652.8|109666.8|109641.8|16
1737964070000|2025-01-27 07:47:50|109671.7|109646.7|109678.2|109653.2|109678.2|109653.2|109671.7|109646.7|5
1737964080000|2025-01-27 07:48:00|109679.3|109654.3|109683.1|109658.1|109683.1|109658.1|109676.7|109651.7|9
1737964090000|2025-01-27 07:48:10|109678.7|109653.7|109672.9|109647.9|109678.7|109653.7|109666.2|109641.2|28
1737964100000|2025-01-27 07:48:20|109669.3|109644.3|109671.4|109646.4|109679.7|109654.7|109669.3|109644.3|14
1737964110000|2025-01-27 07:48:30|109671.8|109646.8|109672.2|109647.2|109674.2|109649.2|109671.4|109646.4|7
1737964120000|2025-01-27 07:48:40|109669.6|109644.6|109678.4|109628.4|109690.5|109651.6|109669.6|109620.1|10
1737964130000|2025-01-27 07:48:50|109677.3|109627.3|109688.3|109638.3|109691.5|109641.5|109677.3|109627.3|18
1737964140000|2025-01-27 07:49:00|109692.5|109642.5|109691|109641|109694.5|109644.5|109690.6|109640.6|13
1737964150000|2025-01-27 07:49:10|109689.1|109639.1|109687.8|109637.8|109691.1|109641.1|109686.1|109636.1|9
1737964160000|2025-01-27 07:49:20|109691.1|109641.1|109691|109641|109700.2|109650.2|109691|109641|13
1737964170000|2025-01-27 07:49:30|109690.8|109640.8|109705.8|109655.8|109708.7|109658.7|109690.8|109640.8|14
1737964180000|2025-01-27 07:49:40|109707.5|109657.5|109709.8|109659.8|109709.8|109659.8|109705.8|109655.8|8
1737964190000|2025-01-27 07:49:50|109712.3|109662.3|109705.1|109655.1|109712.3|109662.3|109701.8|109651.8|17
1737964200000|2025-01-27 07:50:00|109706.2|109656.2|109703.1|109678.1|109707.9|109678.1|109698.2|109656.2|8
1737964210000|2025-01-27 07:50:10|109703.9|109678.9|109708.4|109683.4|109710.5|109685.5|109703|109678|8
1737964220000|2025-01-27 07:50:20|109709.4|109684.4|109705.5|109680.5|109711|109686|109705.5|109680.5|7
1737964230000|2025-01-27 07:50:30|109704.7|109679.7|109701.1|109676.1|109705.5|109680.5|109701.1|109676.1|12
1737964240000|2025-01-27 07:50:40|109701.9|109676.9|109704.6|109679.6|109704.6|109679.6|109701.1|109676.1|7
1737964250000|2025-01-27 07:50:50|109703.7|109678.7|109705.7|109680.7|109705.7|109680.7|109701|109676|9
1737964260000|2025-01-27 07:51:00|109710|109685|109724.5|109699.5|109727.7|109702.7|109710|109685|26
1737964270000|2025-01-27 07:51:10|109723.4|109698.4|109725.4|109700.4|109731.8|109706.8|109719.9|109694.9|15
1737964280000|2025-01-27 07:51:20|109725.8|109700.8|109724.4|109699.4|109733.3|109708.3|109722.6|109697.6|21
1737964290000|2025-01-27 07:51:30|109723.3|109698.3|109729.9|109704.9|109733.1|109708.1|109718.5|109693.5|17
1737964300000|2025-01-27 07:51:40|109729|109704|109738.6|109713.6|109743.4|109718.4|109720.2|109695.2|35
1737964310000|2025-01-27 07:51:50|109739.7|109714.7|109748.5|109723.5|109748.5|109723.5|109739.7|109714.7|15
1737964320000|2025-01-27 07:52:00|109749.3|109724.3|109748.6|109723.6|109753|109728|109747.7|109722.7|11
1737964330000|2025-01-27 07:52:10|109749.9|109724.9|109743.7|109718.7|109755.8|109730.8|109743.7|109718.7|16
1737964340000|2025-01-27 07:52:20|109739.3|109714.3|109727.9|109702.9|109744.3|109719.3|109725.9|109700.9|15
1737964350000|2025-01-27 07:52:30|109729.3|109704.3|109737.1|109712.1|109738.2|109713.2|109729.3|109704.3|9
1737964360000|2025-01-27 07:52:40|109736.1|109711.1|109725.4|109700.4|109736.1|109711.1|109718.9|109693.9|27
1737964370000|2025-01-27 07:52:50|109726.4|109701.4|109723.9|109698.9|109729.2|109704.2|109721.1|109696.1|25
1737964380000|2025-01-27 07:53:00|109725.1|109700.1|109747.7|109722.7|109750.8|109725.8|109725.1|109700.1|18
1737964390000|2025-01-27 07:53:10|109748.8|109723.8|109750.5|109725.5|109758.1|109733.1|109748.4|109723.4|20
1737964400000|2025-01-27 07:53:20|109749.7|109724.7|109748.9|109723.9|109754.5|109729.5|109748.9|109723.9|9
1737964410000|2025-01-27 07:53:30|109749.9|109724.9|109756.7|109731.7|109756.7|109731.7|109749.9|109724.9|6
1737964420000|2025-01-27 07:53:40|109759.7|109734.7|109751.3|109726.3|109760.7|109735.7|109751.3|109726.3|11
1737964430000|2025-01-27 07:53:50|109750.3|109725.3|109754.1|109729.1|109754.9|109729.9|109750.3|109725.3|10
1737964440000|2025-01-27 07:54:00|109754.9|109729.9|109768.1|109743.1|109772.2|109747.2|109754.9|109729.9|21
1737964450000|2025-01-27 07:54:10|109772.9|109747.9|109778.9|109753.9|109784.4|109759.4|109772.2|109747.2|24
1737964460000|2025-01-27 07:54:20|109783.2|109758.2|109778|109753|109783.2|109758.2|109773.8|109748.8|15
1737964470000|2025-01-27 07:54:30|109777|109752|109773.9|109748.9|109780.7|109755.7|109773.9|109748.9|14
1737964480000|2025-01-27 07:54:40|109774.8|109749.8|109764.1|109739.1|109780.2|109755.2|109759.9|109734.9|20
1737964490000|2025-01-27 07:54:50|109762.6|109737.6|109763.7|109738.7|109767|109742|109760|109735|19
1737964500000|2025-01-27 07:55:00|109765|109740|109777.7|109752.7|109777.7|109752.7|109763.8|109738.8|33
1737964510000|2025-01-27 07:55:10|109775.7|109750.7|109784.9|109759.9|109784.9|109759.9|109772.9|109747.9|17
1737964520000|2025-01-27 07:55:20|109783.8|109758.8|109808.2|109783.2|109808.2|109783.2|109783.8|109758.8|19
1737964530000|2025-01-27 07:55:30|109807.1|109782.1|109805|109780|109807.2|109782.2|109798.3|109773.3|29
1737964540000|2025-01-27 07:55:40|109806.7|109781.7|109814.5|109789.5|109814.5|109789.5|109806.7|109781.7|14
1737964550000|2025-01-27 07:55:50|109815.3|109790.3|109816.3|109791.3|109819.3|109794.3|109813.3|109788.3|20
1737964560000|2025-01-27 07:56:00|109815.2|109790.2|109818|109793|109821|109796|109815.2|109790.2|16
1737964570000|2025-01-27 07:56:10|109818.8|109793.8|109822.5|109797.5|109828.7|109803.7|109818.8|109793.8|22
1737964580000|2025-01-27 07:56:20|109836.3|109811.3|109828.2|109803.2|109838.5|109813.5|109828.2|109803.2|33
1737964590000|2025-01-27 07:56:30|109826.2|109801.2|109836.3|109811.3|109841.9|109816.9|109825|109800|32
1737964600000|2025-01-27 07:56:40|109841|109816|109850.4|109825.4|109859|109834|109838|109813|37
1737964610000|2025-01-27 07:56:50|109850.7|109825.7|109845.9|109820.9|109853.5|109828.5|109843.5|109818.5|26
1737964620000|2025-01-27 07:57:00|109846.9|109821.9|109853.6|109828.6|109857.3|109832.3|109846.7|109821.7|21
1737964630000|2025-01-27 07:57:10|109852|109827|109863.5|109838.5|109867.4|109842.4|109850.5|109825.5|33
1737964640000|2025-01-27 07:57:20|109862.7|109837.7|109868.2|109843.2|109871.1|109846.1|109857.5|109832.5|28
1737964650000|2025-01-27 07:57:30|109870.6|109845.6|109883.9|109858.9|109893.5|109868.5|109865.5|109840.5|61
1737964660000|2025-01-27 07:57:40|109884.5|109859.5|109885.4|109860.4|109889.2|109864.2|109878.5|109853.5|44
1737964670000|2025-01-27 07:57:50|109884.3|109859.3|109888.2|109863.2|109898.4|109873.4|109877.8|109852.8|52
1737964680000|2025-01-27 07:58:00|109887.2|109862.2|109895.2|109870.2|109899.3|109874.3|109880.3|109855.3|66
1737964690000|2025-01-27 07:58:10|109891.4|109866.4|109909.2|109884.2|109913.3|109888.3|109891.4|109866.4|63
1737964700000|2025-01-27 07:58:20|109898.6|109873.6|109895.4|109870.4|109909.7|109884.7|109890.3|109865.3|54
1737964710000|2025-01-27 07:58:30|109893.9|109868.9|109901|109876|109901|109876|109890.3|109865.3|32
1737964720000|2025-01-27 07:58:40|109901.8|109876.8|109905.2|109880.2|109909.4|109884.4|109899|109874|31
1737964730000|2025-01-27 07:58:50|109904.9|109879.9|109906.2|109881.2|109906.3|109881.3|109899.5|109874.5|21
1737964740000|2025-01-27 07:59:00|109907|109882|109906.4|109881.4|109907.5|109882.5|109903.9|109878.9|22
1737964750000|2025-01-27 07:59:10|109907.4|109882.4|109900.8|109875.8|109910|109885|109900.5|109875.5|25
1737964760000|2025-01-27 07:59:20|109900.5|109875.5|109897.1|109872.1|109901.1|109876.1|109894.6|109869.6|26
1737964770000|2025-01-27 07:59:30|109897.4|109872.4|109912.9|109887.9|109920.2|109895.2|109897.4|109872.4|51
1737964780000|2025-01-27 07:59:40|109912.1|109887.1|109900.4|109875.4|109912.1|109887.1|109895.4|109870.4|28
1737964790000|2025-01-27 07:59:50|109899.6|109874.6|109914.5|109889.5|109917.6|109892.6|109898.1|109873.1|41
1737964800000|2025-01-27 08:00:00|109920|109895|109884.7|109859.7|109920.2|109895.2|109884.7|109859.7|44
1737964810000|2025-01-27 08:00:10|109885.5|109860.5|109894.4|109869.4|109896|109871|109880.6|109855.6|33
1737964820000|2025-01-27 08:00:20|109895.2|109870.2|109916.6|109891.6|109918.6|109893.6|109895.2|109870.2|31
1737964830000|2025-01-27 08:00:30|109917.5|109892.5|109922.2|109897.2|109925.1|109900.1|109915.4|109890.4|36
1737964840000|2025-01-27 08:00:40|109921.4|109896.4|109914.1|109889.1|109924|109899|109906.1|109881.1|23
1737964850000|2025-01-27 08:00:50|109915|109890|109922.6|109897.6|109928.7|109903.7|109915|109890|31
1737964860000|2025-01-27 08:01:00|109924|109899|109914.3|109889.3|109924|109899|109907.4|109882.4|34
1737964870000|2025-01-27 08:01:10|109915.1|109890.1|109899.6|109874.6|109915.1|109890.1|109896|109871|29
1737964880000|2025-01-27 08:01:20|109897.6|109872.6|109901|109876|109905.3|109880.3|109896.8|109871.8|28
1737964890000|2025-01-27 08:01:30|109900|109875|109914|109889|109916.7|109891.7|109900|109875|42
1737964900000|2025-01-27 08:01:40|109912.3|109887.3|109919.8|109894.8|109922.5|109897.5|109912.1|109887.1|16
1737964910000|2025-01-27 08:01:50|109919.1|109894.1|109907.5|109882.5|109919.1|109894.1|109905.4|109880.4|18
1737964920000|2025-01-27 08:02:00|109906.7|109881.7|109894.6|109869.6|109907.5|109882.5|109894.6|109869.6|29
1737964930000|2025-01-27 08:02:10|109893.9|109868.9|109892.2|109867.2|109907.5|109882.5|109889|109864|41
1737964940000|2025-01-27 08:02:20|109893.6|109868.6|109884.3|109859.3|109898.2|109873.2|109870.7|109845.7|46
1737964950000|2025-01-27 08:02:30|109885.1|109860.1|109878.6|109853.6|109888.7|109863.7|109865.9|109840.9|45
1737964960000|2025-01-27 08:02:40|109885.2|109860.2|109872.8|109847.8|109885.2|109860.2|109868.1|109843.1|19
1737964970000|2025-01-27 08:02:50|109873.7|109848.7|109853.9|109828.9|109875.4|109850.4|109849.2|109824.2|34
1737964980000|2025-01-27 08:03:00|109853|109828|109853.6|109828.6|109858.9|109833.9|109850.9|109825.9|22
1737964990000|2025-01-27 08:03:10|109852.6|109827.6|109841.6|109816.6|109853.3|109828.3|109841.6|109816.6|28
1737965000000|2025-01-27 08:03:20|109841.8|109816.8|109854.3|109829.3|109858.5|109833.5|109841.1|109816.1|23
1737965010000|2025-01-27 08:03:30|109853.4|109828.4|109855.4|109830.4|109857.4|109832.4|109849.2|109824.2|27
1737965020000|2025-01-27 08:03:40|109854.1|109829.1|109851.3|109826.3|109855.8|109830.8|109848.8|109823.8|11
1737965030000|2025-01-27 08:03:50|109852.2|109827.2|109842.6|109817.6|109855.6|109830.6|109841|109803.5|23
1737965040000|2025-01-27 08:04:00|109841.3|109816.3|109835.1|109810.1|109841.3|109816.3|109828.9|109803.9|18
1737965050000|2025-01-27 08:04:10|109833.5|109808.5|109827.7|109802.7|109840.6|109809.6|109825.5|109790.6|27
1737965060000|2025-01-27 08:04:20|109826|109801|109826.9|109801.9|109829.3|109804.3|109820.3|109795.3|32
1737965070000|2025-01-27 08:04:30|109826.1|109801.1|109842.8|109817.8|109843.6|109818.6|109823.5|109798.5|27
1737965080000|2025-01-27 08:04:40|109842|109817|109824.6|109799.6|109842.3|109817.3|109821.7|109796.7|26
1737965090000|2025-01-27 08:04:50|109825.5|109800.5|109825.2|109800.2|109826.5|109801.5|109822.6|109797.6|15
1737965100000|2025-01-27 08:05:00|109824.3|109799.3|109827.8|109802.8|109830.2|109805.2|109821.3|109796.3|30
1737965110000|2025-01-27 08:05:10|109832.3|109782.3|109828|109803|109832.3|109807.3|109817.9|109782.3|27
1737965120000|2025-01-27 08:05:20|109829.7|109804.7|109821|109796|109829.7|109804.7|109806.9|109781.9|34
1737965130000|2025-01-27 08:05:30|109819.3|109794.3|109819.8|109794.8|109826.2|109801.2|109815.9|109790.9|32
1737965140000|2025-01-27 08:05:40|109823.1|109798.1|109831.4|109806.4|109831.4|109806.4|109822.3|109797.3|18
1737965150000|2025-01-27 08:05:50|109832.2|109807.2|109827.2|109802.2|109834.8|109809.8|109825.2|109800.2|23
1737965160000|2025-01-27 08:06:00|109828|109803|109845.2|109820.2|109848.8|109823.8|109827.2|109802.2|29
1737965170000|2025-01-27 08:06:10|109847.7|109822.7|109848.8|109823.8|109850.1|109825.1|109837.7|109812.7|31
1737965180000|2025-01-27 08:06:20|109847.2|109822.2|109840.8|109815.8|109847.2|109822.2|109836.9|109811.9|25
1737965190000|2025-01-27 08:06:30|109842.3|109817.3|109840.3|109815.3|109849.4|109824.4|109835.8|109810.8|26
1737965200000|2025-01-27 08:06:40|109841.2|109816.2|109832.9|109807.9|109843|109818|109832|109807|19
1737965210000|2025-01-27 08:06:50|109831.9|109806.9|109822.1|109797.1|109832.8|109807.8|109821.7|109796.7|28
1737965220000|2025-01-27 08:07:00|109823.1|109798.1|109838.9|109813.9|109839.8|109814.8|109822.3|109797.3|28
1737965230000|2025-01-27 08:07:10|109838.1|109813.1|109829.2|109804.2|109840.4|109815.4|109825.5|109800.5|30
1737965240000|2025-01-27 08:07:20|109830.9|109805.9|109827.6|109802.6|109830.9|109805.9|109821.8|109796.8|25
1737965250000|2025-01-27 08:07:30|109826.7|109801.7|109832|109807|109832.9|109807.9|109820.7|109795.7|22
1737965260000|2025-01-27 08:07:40|109831.2|109806.2|109837.3|109812.3|109837.3|109812.3|109825.4|109800.4|31
1737965270000|2025-01-27 08:07:50|109836.5|109811.5|109832|109807|109836.5|109811.5|109830.3|109805.3|18
1737965280000|2025-01-27 08:08:00|109831.1|109806.1|109821.7|109796.7|109832|109807|109821.7|109796.7|24
1737965290000|2025-01-27 08:08:10|109820.8|109795.8|109821.6|109796.6|109826.4|109801.4|109810.2|109785.2|35
1737965300000|2025-01-27 08:08:20|109820.5|109795.5|109820.5|109795.5|109820.9|109795.9|109809.7|109784.7|34
1737965310000|2025-01-27 08:08:30|109819.7|109794.7|109819.7|109794.7|109819.7|109794.7|109816.1|109791.1|17
1737965320000|2025-01-27 08:08:40|109818.9|109793.9|109808.3|109783.3|109820.6|109795.6|109807.5|109782.5|25
1737965330000|2025-01-27 08:08:50|109809.2|109784.2|109814.4|109789.4|109814.4|109789.4|109809.2|109784.2|15
1737965340000|2025-01-27 08:09:00|109813.5|109788.5|109802.9|109777.9|109813.5|109788.5|109802.9|109777.9|24
1737965350000|2025-01-27 08:09:10|109801.8|109776.8|109805.6|109780.6|109808|109783|109797.9|109772.9|19
1737965360000|2025-01-27 08:09:20|109804.7|109779.7|109816.1|109791.1|109820.9|109795.9|109804.7|109779.7|15
1737965370000|2025-01-27 08:09:30|109817|109792|109816.2|109791.2|109817.9|109792.9|109812.8|109787.8|9
1737965380000|2025-01-27 08:09:40|109817|109792|109799.5|109774.5|109817|109792|109799.5|109774.5|24
1737965390000|2025-01-27 08:09:50|109800.5|109775.5|109799.7|109774.7|109803.4|109778.4|109797.8|109772.8|14
1737965400000|2025-01-27 08:10:00|109800.5|109775.5|109790.6|109765.6|109800.5|109775.5|109786.9|109761.9|20
1737965410000|2025-01-27 08:10:10|109790.1|109765.1|109792.6|109767.6|109796.4|109771.4|109787.3|109762.3|26
1737965420000|2025-01-27 08:10:20|109791.4|109766.4|109790.1|109765.1|109795.4|109770.4|109786.3|109761.3|15
1737965430000|2025-01-27 08:10:30|109793.5|109768.5|109810.8|109785.8|109810.8|109785.8|109793.5|109768.5|24
1737965440000|2025-01-27 08:10:40|109810|109785|109809.3|109784.3|109813.5|109788.5|109806.8|109781.8|13
1737965450000|2025-01-27 08:10:50|109810.1|109785.1|109804.7|109779.7|109810.1|109785.1|109803.1|109778.1|13
1737965460000|2025-01-27 08:11:00|109806.4|109781.4|109811.4|109786.4|109812.4|109787.4|109804.7|109779.7|12
1737965470000|2025-01-27 08:11:10|109812.4|109787.4|109810.6|109785.6|109813.2|109788.2|109810.6|109785.6|5
1737965480000|2025-01-27 08:11:20|109809.8|109784.8|109805.3|109780.3|109825.5|109800.5|109805.3|109780.3|27
1737965490000|2025-01-27 08:11:30|109806.1|109781.1|109806.3|109781.3|109810.2|109785.2|109800.5|109775.5|32
1737965500000|2025-01-27 08:11:40|109804.5|109779.5|109801|109776|109804.7|109779.7|109801|109776|13
1737965510000|2025-01-27 08:11:50|109800.2|109775.2|109807.5|109782.5|109810|109785|109799.8|109774.8|17
1737965520000|2025-01-27 08:12:00|109808.5|109783.5|109795.8|109770.8|109810.4|109785.4|109795.8|109770.8|29
1737965530000|2025-01-27 08:12:10|109796.7|109771.7|109809.9|109784.9|109813.9|109788.9|109792|109767|30
1737965540000|2025-01-27 08:12:20|109809|109784|109807.4|109782.4|109811.8|109786.8|109798.3|109773.3|22
1737965550000|2025-01-27 08:12:30|109808.3|109783.3|109806.6|109781.6|109808.3|109783.3|109802.1|109777.1|19
1737965560000|2025-01-27 08:12:40|109805.5|109780.5|109804.7|109779.7|109805.5|109780.5|109800.4|109775.4|14
1737965570000|2025-01-27 08:12:50|109805.6|109780.6|109809|109784|109810|109785|109804|109779|13
1737965580000|2025-01-27 08:13:00|109808.2|109783.2|109802.4|109777.4|109808.2|109783.2|109795.4|109770.4|26
1737965590000|2025-01-27 08:13:10|109801.6|109776.6|109795|109770|109806.1|109781.1|109795|109770|20
1737965600000|2025-01-27 08:13:20|109799.7|109774.7|109788.9|109763.9|109800.6|109775.6|109788.9|109763.9|25
1737965610000|2025-01-27 08:13:30|109790.5|109765.5|109780.8|109755.8|109791.4|109766.4|109779.8|109754.8|16
1737965620000|2025-01-27 08:13:40|109780.1|109755.1|109783.8|109758.8|109783.8|109758.8|109778.4|109753.4|17
1737965630000|2025-01-27 08:13:50|109784.6|109759.6|109791|109766|109793.5|109768.5|109784.6|109759.6|20
1737965640000|2025-01-27 08:14:00|109791.8|109766.8|109789.8|109764.8|109795.4|109770.4|109789.8|109764.8|17
1737965650000|2025-01-27 08:14:10|109790.6|109765.6|109774.7|109749.7|109791.6|109766.6|109774.7|109749.7|26
1737965660000|2025-01-27 08:14:20|109773.9|109748.9|109781|109756|109781|109756|109769.4|109744.4|13
1737965670000|2025-01-27 08:14:30|109780.2|109755.2|109790.4|109765.4|109790.7|109765.7|109779.3|109754.3|19
1737965680000|2025-01-27 08:14:40|109791.5|109766.5|109790.3|109765.3|109798.3|109773.3|109785.8|109760.8|16
1737965690000|2025-01-27 08:14:50|109789.1|109764.1|109788.2|109763.2|109789.4|109764.4|109787.2|109762.2|17
1737965700000|2025-01-27 08:15:00|109783.2|109758.2|109776.7|109751.7|109784.2|109759.2|109770.1|109745.1|25
1737965710000|2025-01-27 08:15:10|109777.5|109752.5|109772.2|109747.2|109779.4|109754.4|109769.7|109744.7|16
1737965720000|2025-01-27 08:15:20|109773|109748|109778.9|109753.9|109780.6|109755.6|109771.3|109746.3|18
1737965730000|2025-01-27 08:15:30|109780.6|109755.6|109777.9|109752.9|109780.6|109755.6|109777|109752|10
1737965740000|2025-01-27 08:15:40|109778.7|109753.7|109783.2|109758.2|109787.4|109762.4|109776|109751|12
1737965750000|2025-01-27 08:15:50|109784.1|109759.1|109792|109767|109793.9|109768.9|109784.1|109759.1|21
1737965760000|2025-01-27 08:16:00|109796.9|109771.9|109782.3|109757.3|109801|109776|109782.3|109757.3|44
1737965770000|2025-01-27 08:16:10|109783.1|109758.1|109795|109770|109796.9|109771.9|109782.2|109757.2|23
1737965780000|2025-01-27 08:16:20|109798.7|109773.7|109775.7|109750.7|109799.7|109774.7|109774.8|109749.8|29
1737965790000|2025-01-27 08:16:30|109776.6|109751.6|109786.7|109761.7|109786.7|109761.7|109776.6|109751.6|16
1737965800000|2025-01-27 08:16:40|109785.8|109760.8|109786.6|109761.6|109789|109764|109781.8|109756.8|21
1737965810000|2025-01-27 08:16:50|109785.8|109760.8|109789.8|109764.8|109795.2|109770.2|109784.8|109759.8|19
1737965820000|2025-01-27 08:17:00|109788.6|109763.6|109783.8|109758.8|109788.9|109763.9|109779.5|109754.5|28
1737965830000|2025-01-27 08:17:10|109784.7|109759.7|109776.7|109751.7|109788.2|109763.2|109775|109750|25
1737965840000|2025-01-27 08:17:20|109775.8|109750.8|109771.8|109746.8|109776.6|109751.6|109769.8|109744.8|13
1737965850000|2025-01-27 08:17:30|109772.6|109747.6|109779.5|109754.5|109779.5|109754.5|109770.7|109745.7|15
1737965860000|2025-01-27 08:17:40|109784.5|109759.5|109803.8|109778.8|109804.8|109779.8|109784.5|109759.5|29
1737965870000|2025-01-27 08:17:50|109802.8|109777.8|109792.8|109767.8|109803.1|109778.1|109792.7|109767.7|23
1737965880000|2025-01-27 08:18:00|109794.5|109769.5|109798.8|109773.8|109799.4|109774.4|109790.9|109765.9|16
1737965890000|2025-01-27 08:18:10|109797.9|109772.9|109799.3|109774.3|109799.6|109774.6|109794.2|109769.2|26
1737965900000|2025-01-27 08:18:20|109797.5|109772.5|109787.8|109762.8|109798.4|109773.4|109787.8|109762.8|15
1737965910000|2025-01-27 08:18:30|109788.9|109763.9|109776.9|109751.9|109791.7|109766.7|109776.9|109751.9|19
1737965920000|2025-01-27 08:18:40|109777.7|109752.7|109778.6|109753.6|109780.5|109755.5|109777.6|109752.6|16
1737965930000|2025-01-27 08:18:50|109777.9|109752.9|109776|109751|109777.9|109752.9|109771.1|109746.1|8
1737965940000|2025-01-27 08:19:00|109774.8|109749.8|109777.3|109752.3|109780.6|109755.6|109774.8|109749.8|27
1737965950000|2025-01-27 08:19:10|109778.2|109753.2|109787.4|109762.4|109789.2|109764.2|109778.2|109753.2|18
1737965960000|2025-01-27 08:19:20|109788.4|109763.4|109789.7|109764.7|109790.6|109765.6|109787.1|109762.1|12
1737965970000|2025-01-27 08:19:30|109790.6|109765.6|109788.6|109763.6|109791.4|109766.4|109788.6|109763.6|16
1737965980000|2025-01-27 08:19:40|109786.9|109761.9|109781.9|109756.9|109786.9|109761.9|109780.9|109755.9|12
1737965990000|2025-01-27 08:19:50|109782.9|109757.9|109779.2|109754.2|109784.3|109759.3|109779.2|109754.2|10
1737966000000|2025-01-27 08:20:00|109778.4|109753.4|109763.4|109738.4|109779.2|109754.2|109762.5|109737.5|33
1737966010000|2025-01-27 08:20:10|109764.2|109739.2|109780.4|109755.4|109780.4|109755.4|109764.2|109739.2|19
1737966020000|2025-01-27 08:20:20|109781.7|109756.7|109784.4|109759.4|109790.6|109765.6|109779|109754|25
1737966030000|2025-01-27 08:20:30|109785.2|109760.2|109789.6|109764.6|109791.4|109766.4|109785.2|109760.2|12
1737966040000|2025-01-27 08:20:40|109788.8|109763.8|109790.7|109765.7|109792.2|109767.2|109788.6|109763.6|20
1737966050000|2025-01-27 08:20:50|109791.6|109766.6|109788.8|109763.8|109796.5|109771.5|109788.8|109763.8|17
1737966060000|2025-01-27 08:21:00|109787.8|109762.8|109790.6|109765.6|109791.4|109766.4|109787.8|109762.8|21
1737966070000|2025-01-27 08:21:10|109791.6|109766.6|109788.6|109763.6|109793.3|109768.3|109788.6|109763.6|10
1737966080000|2025-01-27 08:21:20|109789.7|109764.7|109802.3|109777.3|109804.8|109779.8|109788.8|109763.8|25
1737966090000|2025-01-27 08:21:30|109803.2|109778.2|109802|109777|109804.8|109779.8|109797.4|109772.4|24
1737966100000|2025-01-27 08:21:40|109802.8|109777.8|109801.6|109776.6|109803.3|109778.3|109799.6|109774.6|12
1737966110000|2025-01-27 08:21:50|109804.1|109779.1|109803.6|109778.6|109805|109780|109799.4|109774.4|26
1737966120000|2025-01-27 08:22:00|109804.4|109779.4|109801.2|109776.2|109806.3|109781.3|109799.5|109774.5|14
1737966130000|2025-01-27 08:22:10|109800.2|109775.2|109801.4|109776.4|109804.5|109779.5|109795|109770|14
1737966140000|2025-01-27 08:22:20|109802.2|109777.2|109816.2|109791.2|109817.2|109792.2|109802.2|109777.2|17
1737966150000|2025-01-27 08:22:30|109817.9|109792.9|109824.6|109799.6|109824.6|109799.6|109816.6|109791.6|16
1737966160000|2025-01-27 08:22:40|109825.5|109800.5|109832.2|109807.2|109838.7|109813.7|109825.5|109800.5|22
1737966170000|2025-01-27 08:22:50|109833.1|109808.1|109833.2|109808.2|109838.5|109813.5|109832.3|109807.3|21
1737966180000|2025-01-27 08:23:00|109832.3|109807.3|109828.7|109803.7|109833.2|109808.2|109820.4|109795.4|30
1737966190000|2025-01-27 08:23:10|109827.9|109802.9|109820.9|109795.9|109831.1|109806.1|109819.2|109794.2|21
1737966200000|2025-01-27 08:23:20|109822|109797|109827.1|109802.1|109827.1|109802.1|109822|109797|11
1737966210000|2025-01-27 08:23:30|109828.8|109803.8|109818.2|109793.2|109828.8|109803.8|109816.5|109791.5|22
1737966220000|2025-01-27 08:23:40|109816.5|109791.5|109811.8|109786.8|109820.6|109795.6|109811.8|109786.8|27
1737966230000|2025-01-27 08:23:50|109815|109790|109804.8|109779.8|109815|109790|109804.8|109779.8|17
1737966240000|2025-01-27 08:24:00|109804|109779|109798|109773|109804.1|109779.1|109793.8|109768.8|30
1737966250000|2025-01-27 08:24:10|109795.3|109770.3|109782|109757|109798.2|109773.2|109782|109757|18
1737966260000|2025-01-27 08:24:20|109779.4|109754.4|109770.8|109745.8|109782.8|109757.8|109769|109744|23
1737966270000|2025-01-27 08:24:30|109769.9|109744.9|109763.9|109738.9|109769.9|109744.9|109762.3|109737.3|9
1737966280000|2025-01-27 08:24:40|109764.8|109739.8|109768|109743|109768.8|109743.8|109763.9|109738.9|10
1737966290000|2025-01-27 08:24:50|109768.8|109743.8|109769.2|109744.2|109770.5|109745.5|109764.7|109739.7|15
1737966300000|2025-01-27 08:25:00|109767.8|109742.8|109756.8|109731.8|109768.6|109743.6|109751.1|109726.1|19
1737966310000|2025-01-27 08:25:10|109756|109731|109746.9|109721.9|109756.8|109731.8|109746|109721|20
1737966320000|2025-01-27 08:25:20|109745.6|109720.6|109747|109722|109750.1|109725.1|109745.6|109720.6|14
1737966330000|2025-01-27 08:25:30|109746.2|109721.2|109762|109737|109763.7|109738.7|109746.2|109721.2|13
1737966340000|2025-01-27 08:25:40|109761.2|109736.2|109775.1|109750.1|109775.1|109750.1|109761.2|109736.2|18
1737966350000|2025-01-27 08:25:50|109776.9|109751.9|109779.3|109754.3|109780.7|109755.7|109772.1|109747.1|17
1737966360000|2025-01-27 08:26:00|109777.3|109752.3|109785|109760|109789.4|109764.4|109777.3|109752.3|27
1737966370000|2025-01-27 08:26:10|109783.8|109758.8|109771.2|109746.2|109786.6|109761.6|109769.6|109744.6|31
1737966380000|2025-01-27 08:26:20|109770.3|109745.3|109769.9|109744.9|109781.6|109756.6|109769.9|109744.9|26
1737966390000|2025-01-27 08:26:30|109768.8|109743.8|109770|109745|109770|109745|109764.1|109739.1|8
1737966400000|2025-01-27 08:26:40|109769.1|109744.1|109760.2|109735.2|109770.1|109745.1|109759.6|109734.6|15
1737966410000|2025-01-27 08:26:50|109761.1|109736.1|109788.4|109763.4|109791.4|109766.4|109758.8|109733.8|20
1737966420000|2025-01-27 08:27:00|109787.2|109762.2|109803.7|109778.7|109803.7|109778.7|109785.6|109760.6|25
1737966430000|2025-01-27 08:27:10|109802.9|109777.9|109803.9|109778.9|109803.9|109778.9|109798.6|109773.6|11
1737966440000|2025-01-27 08:27:20|109803.1|109778.1|109811|109786|109811.8|109786.8|109801.7|109776.7|22
1737966450000|2025-01-27 08:27:30|109811.8|109786.8|109815|109790|109816.5|109791.5|109807.1|109782.1|20
1737966460000|2025-01-27 08:27:40|109815.8|109790.8|109810.8|109785.8|109819.7|109794.7|109807.1|109782.1|30
1737966470000|2025-01-27 08:27:50|109809.9|109784.9|109806.1|109781.1|109811.5|109786.5|109803.2|109778.2|22
1737966480000|2025-01-27 08:28:00|109807.1|109782.1|109805|109780|109810.6|109785.6|109803|109778|22
1737966490000|2025-01-27 08:28:10|109804.2|109779.2|109810.8|109785.8|109814|109789|109804.2|109779.2|15
1737966500000|2025-01-27 08:28:20|109814.4|109789.4|109811.4|109786.4|109816.2|109791.2|109810.4|109785.4|23
1737966510000|2025-01-27 08:28:30|109810.6|109785.6|109820.4|109795.4|109822.2|109797.2|109810.6|109785.6|24
1737966520000|2025-01-27 08:28:40|109819.5|109794.5|109820.8|109795.8|109824.1|109799.1|109818.7|109793.7|21
1737966530000|2025-01-27 08:28:50|109816.1|109791.1|109815.2|109790.2|109816.1|109791.1|109802.8|109777.8|23
1737966540000|2025-01-27 08:29:00|109814.4|109789.4|109822.1|109797.1|109823.3|109798.3|109813.6|109788.6|22
1737966550000|2025-01-27 08:29:10|109823.3|109798.3|109820.2|109795.2|109827.3|109802.3|109819|109794|30
1737966560000|2025-01-27 08:29:20|109822.2|109797.2|109824.2|109799.2|109830.1|109805.1|109822.2|109797.2|17
1737966570000|2025-01-27 08:29:30|109825|109800|109835.1|109810.1|109835.1|109810.1|109825|109800|26
1737966580000|2025-01-27 08:29:40|109836|109811|109829.2|109804.2|109836|109811|109827.6|109802.6|41
1737966590000|2025-01-27 08:29:50|109831.1|109806.1|109836.4|109811.4|109839.8|109814.8|109829.8|109804.8|26
1737966600000|2025-01-27 08:30:00|109835.5|109810.5|109836.5|109811.5|109846|109821|109831.2|109806.2|37
1737966610000|2025-01-27 08:30:10|109835.6|109810.6|109842.7|109817.7|109845.5|109820.5|109835.6|109810.6|9
1737966620000|2025-01-27 08:30:20|109841.9|109816.9|109842.7|109817.7|109845.4|109820.4|109841.3|109816.3|14
1737966630000|2025-01-27 08:30:30|109841.8|109816.8|109854.1|109829.1|109854.1|109829.1|109829.3|109804.3|28
1737966640000|2025-01-27 08:30:40|109855.5|109830.5|109846.5|109821.5|109857.1|109832.1|109838.9|109813.9|19
1737966650000|2025-01-27 08:30:50|109845.7|109820.7|109843.7|109818.7|109845.7|109820.7|109842.2|109817.2|13
1737966660000|2025-01-27 08:31:00|109842.8|109817.8|109842.4|109817.4|109848.3|109823.3|109836.9|109811.9|32
1737966670000|2025-01-27 08:31:10|109841.1|109816.1|109842.9|109817.9|109843.4|109818.4|109837.9|109812.9|21
1737966680000|2025-01-27 08:31:20|109841.9|109816.9|109824.8|109799.8|109841.9|109816.9|109821.9|109796.9|32
1737966690000|2025-01-27 08:31:30|109823.1|109798.1|109829.5|109804.5|109829.6|109804.6|109821.1|109796.1|25
1737966700000|2025-01-27 08:31:40|109830.3|109805.3|109830.2|109805.2|109834.1|109809.1|109827.8|109802.8|20
1737966710000|2025-01-27 08:31:50|109829.3|109804.3|109830.3|109805.3|109834.8|109809.8|109827.1|109802.1|21
1737966720000|2025-01-27 08:32:00|109828.5|109803.5|109829.4|109804.4|109832.1|109807.1|109826.9|109801.9|17
1737966730000|2025-01-27 08:32:10|109828.6|109803.6|109821|109796|109829.4|109804.4|109821|109796|28
1737966740000|2025-01-27 08:32:20|109820.2|109795.2|109827.2|109802.2|109830.5|109805.5|109819.4|109794.4|22
1737966750000|2025-01-27 08:32:30|109824.7|109799.7|109836.1|109786.1|109837.2|109799.7|109815.5|109780.4|22
1737966760000|2025-01-27 08:32:40|109838.7|109788.7|109841.9|109791.9|109841.9|109791.9|109838.7|109788.7|9
1737966770000|2025-01-27 08:32:50|109841.1|109791.1|109848.2|109798.2|109849.5|109801.3|109826.3|109788.8|19
1737966780000|2025-01-27 08:33:00|109847.4|109797.4|109817.5|109792.5|109847.4|109799.5|109815.2|109787.4|24
1737966790000|2025-01-27 08:33:10|109818.3|109793.3|109820.6|109795.6|109823.9|109798.9|109817.1|109792.1|20
1737966800000|2025-01-27 08:33:20|109821.5|109796.5|109820.5|109795.5|109822.4|109797.4|109820.5|109795.5|8
1737966810000|2025-01-27 08:33:30|109819.7|109794.7|109822.9|109797.9|109824.4|109799.4|109817.9|109792.9|20
1737966820000|2025-01-27 08:33:40|109824|109799|109824.5|109799.5|109826.7|109801.7|109823.7|109798.7|11
1737966830000|2025-01-27 08:33:50|109825.3|109800.3|109820.1|109795.1|109829.5|109804.5|109816.9|109791.9|13
1737966840000|2025-01-27 08:34:00|109819.1|109794.1|109823.1|109798.1|109823.1|109798.1|109817.3|109792.3|7
1737966850000|2025-01-27 08:34:10|109822.3|109797.3|109823.2|109798.2|109825.3|109800.3|109822.3|109797.3|9
1737966860000|2025-01-27 08:34:20|109822.2|109797.2|109809.7|109784.7|109823.1|109798.1|109809.7|109784.7|29
1737966870000|2025-01-27 08:34:30|109811.4|109786.4|109811.9|109786.9|109815.7|109790.7|109806.3|109781.3|21
1737966880000|2025-01-27 08:34:40|109812.7|109787.7|109810.7|109785.7|109813.8|109788.8|109803.7|109778.7|26
1737966890000|2025-01-27 08:34:50|109811.8|109786.8|109812.1|109787.1|109816.7|109791.7|109810.2|109785.2|22
1737966900000|2025-01-27 08:35:00|109813|109788|109808.9|109783.9|109815.6|109790.6|109805.9|109780.9|28
1737966910000|2025-01-27 08:35:10|109808.1|109783.1|109806.4|109781.4|109808.1|109783.1|109804.7|109779.7|16
1737966920000|2025-01-27 08:35:20|109805.6|109780.6|109802.7|109777.7|109806.4|109781.4|109801.8|109776.8|8
1737966930000|2025-01-27 08:35:30|109804|109779|109810.7|109785.7|109812.5|109787.5|109802.3|109777.3|15
1737966940000|2025-01-27 08:35:40|109811.7|109786.7|109803.3|109778.3|109812.5|109787.5|109802.6|109777.6|17
1737966950000|2025-01-27 08:35:50|109802.5|109777.5|109802.4|109777.4|109803.8|109778.8|109795.9|109770.9|23
1737966960000|2025-01-27 08:36:00|109801.5|109776.5|109799.6|109774.6|109801.5|109776.5|109793.4|109768.4|16
1737966970000|2025-01-27 08:36:10|109796.7|109771.7|109788.3|109763.3|109797.5|109772.5|109784|109759|23
1737966980000|2025-01-27 08:36:20|109787.4|109762.4|109790.9|109765.9|109792|109767|109787.4|109762.4|11
1737966990000|2025-01-27 08:36:30|109791.7|109766.7|109799.3|109774.3|109808.9|109783.9|109791.7|109766.7|21
1737967000000|2025-01-27 08:36:40|109798.4|109773.4|109803.5|109778.5|109809.1|109784.1|109798.4|109773.4|20
1737967010000|2025-01-27 08:36:50|109804.7|109779.7|109805.5|109780.5|109806.2|109781.2|109802.9|109777.9|10
1737967020000|2025-01-27 08:37:00|109804.7|109779.7|109789|109764|109805.5|109780.5|109787.1|109762.1|21
1737967030000|2025-01-27 08:37:10|109790.1|109765.1|109791.7|109766.7|109791.7|109766.7|109787.3|109762.3|6
1737967040000|2025-01-27 08:37:20|109792.8|109767.8|109800|109775|109801.8|109776.8|109792.8|109767.8|24
1737967050000|2025-01-27 08:37:30|109798.8|109773.8|109799.5|109774.5|109799.5|109774.5|109794.4|109769.4|14
1737967060000|2025-01-27 08:37:40|109798.7|109773.7|109792.9|109767.9|109801.7|109776.7|109792.9|109767.9|24
1737967070000|2025-01-27 08:37:50|109791.9|109766.9|109780.7|109755.7|109791.9|109766.9|109780.7|109755.7|24
1737967080000|2025-01-27 08:38:00|109779.9|109754.9|109784.7|109759.7|109789.9|109764.9|109779.1|109754.1|24
1737967090000|2025-01-27 08:38:10|109785.5|109760.5|109785.5|109760.5|109788.1|109763.1|109781.3|109756.3|12
1737967100000|2025-01-27 08:38:20|109784.7|109759.7|109784.2|109759.2|109787.6|109762.6|109782.2|109757.2|18
1737967110000|2025-01-27 08:38:30|109783.4|109758.4|109783.3|109758.3|109783.4|109758.4|109781.5|109756.5|11
1737967120000|2025-01-27 08:38:40|109784.1|109759.1|109783.6|109758.6|109784.4|109759.4|109781.6|109756.6|7
1737967130000|2025-01-27 08:38:50|109784.4|109759.4|109782.1|109757.1|109787.6|109762.6|109782.1|109757.1|11
1737967140000|2025-01-27 08:39:00|109783|109758|109809.7|109784.7|109810.5|109785.5|109780.4|109755.4|28
1737967150000|2025-01-27 08:39:10|109808.8|109783.8|109813.8|109788.8|109813.8|109788.8|109808.8|109783.8|5
1737967160000|2025-01-27 08:39:20|109813|109788|109821.5|109796.5|109821.5|109796.5|109813|109788|11
1737967170000|2025-01-27 08:39:30|109820.3|109795.3|109810.1|109785.1|109820.3|109795.3|109808.4|109783.4|10
1737967180000|2025-01-27 08:39:40|109812.1|109787.1|109830.6|109805.6|109832.3|109807.3|109812.1|109787.1|28
1737967190000|2025-01-27 08:39:50|109829.2|109804.2|109827.8|109802.8|109833.8|109808.8|109821.5|109796.5|22
1737967200000|2025-01-27 08:40:00|109826.6|109801.6|109821.9|109796.9|109826.6|109801.6|109813.3|109788.3|22
1737967210000|2025-01-27 08:40:10|109821|109796|109813.1|109788.1|109823.8|109798.8|109812.3|109787.3|17
1737967220000|2025-01-27 08:40:20|109806.9|109781.9|109800.1|109775.1|109806.9|109781.9|109794.9|109769.9|13
1737967230000|2025-01-27 08:40:30|109801.1|109776.1|109801.1|109776.1|109803.9|109778.9|109801.1|109776.1|8
1737967240000|2025-01-27 08:40:40|109800.1|109775.1|109775.1|109750.1|109800.1|109775.1|109775.1|109750.1|20
1737967250000|2025-01-27 08:40:50|109774.1|109749.1|109778.3|109753.3|109783.3|109758.3|109773.3|109748.3|32
1737967260000|2025-01-27 08:41:00|109777.2|109752.2|109770.5|109745.5|109778.9|109753.9|109767.3|109742.3|26
1737967270000|2025-01-27 08:41:10|109771.9|109746.9|109766.2|109741.2|109777.4|109752.4|109766.2|109741.2|18
1737967280000|2025-01-27 08:41:20|109767.5|109742.5|109776.5|109751.5|109780.9|109755.9|109767.1|109742.1|16
1737967290000|2025-01-27 08:41:30|109777.3|109752.3|109775.3|109750.3|109779.3|109754.3|109774.5|109749.5|16
1737967300000|2025-01-27 08:41:40|109776.9|109751.9|109771.9|109746.9|109776.9|109751.9|109766.5|109741.5|19
1737967310000|2025-01-27 08:41:50|109772.9|109747.9|109778.9|109753.9|109781.6|109756.6|109772.9|109747.9|24
1737967320000|2025-01-27 08:42:00|109779.6|109754.6|109795|109770|109795.1|109770.1|109779.6|109754.6|12
1737967330000|2025-01-27 08:42:10|109795.9|109770.9|109783.6|109758.6|109799.3|109774.3|109782.7|109757.7|20
1737967340000|2025-01-27 08:42:20|109784.4|109759.4|109789.5|109764.5|109789.9|109764.9|109783.5|109758.5|17
1737967350000|2025-01-27 08:42:30|109788.4|109763.4|109790.7|109765.7|109793.3|109768.3|109786.5|109761.5|16
1737967360000|2025-01-27 08:42:40|109791.4|109766.4|109799.2|109774.2|109801.1|109776.1|109791.4|109766.4|12
1737967370000|2025-01-27 08:42:50|109798.3|109773.3|109794.5|109769.5|109799.1|109774.1|109791.9|109766.9|18
1737967380000|2025-01-27 08:43:00|109793.7|109768.7|109798.5|109773.5|109800.4|109775.4|109793.7|109768.7|10
1737967390000|2025-01-27 08:43:10|109799.5|109774.5|109812.8|109787.8|109816.5|109791.5|109799.5|109774.5|19
1737967400000|2025-01-27 08:43:20|109812.2|109787.2|109805.9|109780.9|109812.2|109787.2|109804.7|109779.7|24
1737967410000|2025-01-27 08:43:30|109805.1|109780.1|109809.2|109784.2|109813.3|109788.3|109803.9|109778.9|23
1737967420000|2025-01-27 08:43:40|109808.2|109783.2|109800.3|109775.3|109808.2|109783.2|109799.5|109774.5|9
1737967430000|2025-01-27 08:43:50|109801.5|109776.5|109798.6|109773.6|109803.2|109778.2|109797.8|109772.8|5
1737967440000|2025-01-27 08:44:00|109797.8|109772.8|109797.5|109772.5|109802.8|109777.8|109796.8|109771.8|15
1737967450000|2025-01-27 08:44:10|109799.1|109774.1|109799.4|109774.4|109804.2|109779.2|109797.5|109772.5|17
1737967460000|2025-01-27 08:44:20|109800.1|109775.1|109789.8|109764.8|109800.1|109775.1|109789.3|109764.3|14
1737967470000|2025-01-27 08:44:30|109791.4|109766.4|109786.2|109761.2|109797.6|109772.6|109786.2|109761.2|19
1737967480000|2025-01-27 08:44:40|109787|109762|109783.7|109758.7|109787|109762|109779.6|109754.6|9
1737967490000|2025-01-27 08:44:50|109782.8|109757.8|109773.9|109748.9|109785.3|109760.3|109773.9|109748.9|15
1737967500000|2025-01-27 08:45:00|109772|109747|109773.7|109748.7|109773.8|109748.8|109772|109747|9
1737967510000|2025-01-27 08:45:10|109772.8|109747.8|109759.2|109734.2|109774.3|109749.3|109757.5|109732.5|28
1737967520000|2025-01-27 08:45:20|109758.3|109733.3|109748.6|109723.6|109759.2|109734.2|109745.9|109720.9|30
1737967530000|2025-01-27 08:45:30|109747.8|109722.8|109742.4|109717.4|109747.8|109722.8|109730.5|109705.5|23
1737967540000|2025-01-27 08:45:40|109741.5|109716.5|109739.5|109714.5|109743.2|109718.2|109739.5|109714.5|14
1737967550000|2025-01-27 08:45:50|109740.6|109715.6|109732.6|109707.6|109740.6|109715.6|109730.8|109705.8|11
1737967560000|2025-01-27 08:46:00|109733.6|109708.6|109731.5|109706.5|109733.6|109708.6|109731.5|109706.5|8
1737967570000|2025-01-27 08:46:10|109733|109708|109722.8|109697.8|109735.8|109710.8|109719.5|109694.5|21
1737967580000|2025-01-27 08:46:20|109723.6|109698.6|109713.7|109688.7|109723.6|109698.6|109712.9|109687.9|14
1737967590000|2025-01-27 08:46:30|109712.9|109687.9|109714|109689|109716.7|109691.7|109707.2|109682.2|31
1737967600000|2025-01-27 08:46:40|109713.2|109688.2|109729.9|109704.9|109729.9|109704.9|109713.2|109688.2|25
1737967610000|2025-01-27 08:46:50|109729|109704|109724.6|109699.6|109729.9|109704.9|109720.8|109695.8|14
1737967620000|2025-01-27 08:47:00|109726|109701|109731.1|109706.1|109731.6|109706.6|109726|109701|9
1737967630000|2025-01-27 08:47:10|109730.3|109705.3|109738.9|109713.9|109738.9|109713.9|109730.3|109705.3|10
1737967640000|2025-01-27 08:47:20|109738.1|109713.1|109732.9|109707.9|109739.1|109714.1|109730.2|109705.2|15
1737967650000|2025-01-27 08:47:30|109733.9|109708.9|109738.2|109713.2|109742.6|109717.6|109733.9|109708.9|23
1737967660000|2025-01-27 08:47:40|109737.4|109712.4|109726.6|109701.6|109739.9|109714.9|109725.7|109700.7|23
1737967670000|2025-01-27 08:47:50|109727.4|109702.4|109729.6|109704.6|109732.4|109707.4|109723.8|109698.8|14
1737967680000|2025-01-27 08:48:00|109730.5|109705.5|109726.3|109701.3|109733.1|109708.1|109722|109697|15
1737967690000|2025-01-27 08:48:10|109727.2|109702.2|109733.7|109708.7|109733.7|109708.7|109726.3|109701.3|22
1737967700000|2025-01-27 08:48:20|109731.5|109706.5|109712.7|109687.7|109734.1|109709.1|109708.3|109683.3|21
1737967710000|2025-01-27 08:48:30|109713.6|109688.6|109714.4|109689.4|109716.2|109691.2|109711.4|109686.4|23
1737967720000|2025-01-27 08:48:40|109713.5|109688.5|109711|109686|109714.4|109689.4|109710.2|109685.2|20
1737967730000|2025-01-27 08:48:50|109710.2|109685.2|109707.5|109682.5|109710.2|109685.2|109707.5|109682.5|4
1737967740000|2025-01-27 08:49:00|109708.4|109683.4|109707.9|109682.9|109709.8|109684.8|109707|109682|9
1737967750000|2025-01-27 08:49:10|109709.3|109684.3|109722.1|109697.1|109723.7|109698.7|109709.3|109684.3|16
1737967760000|2025-01-27 08:49:20|109723|109698|109735.9|109710.9|109736|109711|109723|109698|17
1737967770000|2025-01-27 08:49:30|109737.3|109712.3|109727.7|109702.7|109737.3|109712.3|109722.5|109697.5|28
1737967780000|2025-01-27 08:49:40|109729.3|109704.3|109721.7|109696.7|109729.3|109704.3|109721.7|109696.7|10
1737967790000|2025-01-27 08:49:50|109722.5|109697.5|109723.9|109698.9|109723.9|109698.9|109722.5|109697.5|4
1737967800000|2025-01-27 08:50:00|109723|109698|109723.2|109698.2|109724.1|109699.1|109722|109697|12
1737967810000|2025-01-27 08:50:10|109724.3|109699.3|109722.3|109697.3|109728.5|109703.5|109721.6|109696.6|13
1737967820000|2025-01-27 08:50:20|109720|109695|109715.5|109690.5|109724.1|109699.1|109713.4|109688.4|18
1737967830000|2025-01-27 08:50:30|109714.6|109689.6|109720.2|109695.2|109730|109705|109714.6|109689.6|22
1737967840000|2025-01-27 08:50:40|109721.1|109696.1|109732|109707|109734.9|109709.9|109719.4|109694.4|18
1737967850000|2025-01-27 08:50:50|109727.7|109702.7|109719.2|109694.2|109729.4|109704.4|109714.5|109689.5|17
1737967860000|2025-01-27 08:51:00|109718.3|109693.3|109706.4|109681.4|109718.3|109693.3|109706.4|109681.4|23
1737967870000|2025-01-27 08:51:10|109703.9|109678.9|109719.6|109694.6|109721.2|109696.2|109703.9|109678.9|19
1737967880000|2025-01-27 08:51:20|109720.6|109695.6|109740.4|109715.4|109742.9|109717.9|109719.7|109694.7|29
1737967890000|2025-01-27 08:51:30|109739.5|109714.5|109742.7|109717.7|109742.7|109717.7|109738.9|109713.9|16
1737967900000|2025-01-27 08:51:40|109743.5|109718.5|109739.6|109714.6|109743.5|109718.5|109733.6|109708.6|25
1737967910000|2025-01-27 08:51:50|109738.2|109713.2|109716.9|109691.9|109738.2|109713.2|109716.9|109691.9|25
1737967920000|2025-01-27 08:52:00|109716.1|109691.1|109721.4|109696.4|109721.4|109696.4|109711.3|109686.3|29
1737967930000|2025-01-27 08:52:10|109723|109698|109726.4|109701.4|109729.5|109704.5|109721.5|109696.5|22
1737967940000|2025-01-27 08:52:20|109728.1|109703.1|109715|109690|109728.1|109703.1|109714|109689|23
1737967950000|2025-01-27 08:52:30|109719.8|109694.8|109721.2|109696.2|109724.9|109699.9|109715|109690|17
1737967960000|2025-01-27 08:52:40|109720.4|109695.4|109707.1|109682.1|109720.4|109695.4|109707.1|109682.1|19
1737967970000|2025-01-27 08:52:50|109705.9|109680.9|109694.5|109669.5|109706.8|109681.8|109693.6|109668.6|19
1737967980000|2025-01-27 08:53:00|109693.5|109668.5|109684.8|109659.8|109693.5|109668.5|109683.1|109658.1|21
1737967990000|2025-01-27 08:53:10|109685.6|109660.6|109682.4|109657.4|109689.1|109664.1|109681.6|109656.6|28
1737968000000|2025-01-27 08:53:20|109681.6|109656.6|109684.5|109659.5|109688.3|109663.3|109679.1|109654.1|23
1737968010000|2025-01-27 08:53:30|109685.3|109660.3|109674|109649|109685.3|109660.3|109673.2|109648.2|23
1737968020000|2025-01-27 08:53:40|109673.2|109648.2|109683.7|109658.7|109692|109667|109673.2|109648.2|27
1737968030000|2025-01-27 08:53:50|109682.9|109657.9|109676.3|109651.3|109683.8|109658.8|109673.5|109648.5|24
1737968040000|2025-01-27 08:54:00|109675.3|109650.3|109690.4|109665.4|109691.1|109666.1|109675.3|109650.3|16
1737968050000|2025-01-27 08:54:10|109691.3|109666.3|109691.4|109666.4|109698.5|109673.5|109687.9|109662.9|27
1737968060000|2025-01-27 08:54:20|109690.4|109665.4|109697.5|109672.5|109703.2|109678.2|109690.4|109665.4|19
1737968070000|2025-01-27 08:54:30|109692.5|109667.5|109686|109661|109692.5|109667.5|109685.1|109660.1|9
1737968080000|2025-01-27 08:54:40|109686.9|109661.9|109680.9|109655.9|109691.7|109666.7|109680.9|109655.9|18
1737968090000|2025-01-27 08:54:50|109681.7|109656.7|109685.2|109660.2|109686|109661|109680.5|109655.5|15
1737968100000|2025-01-27 08:55:00|109684.4|109659.4|109680.1|109655.1|109688.4|109663.4|109675.2|109650.2|24
1737968110000|2025-01-27 08:55:10|109675.6|109650.6|109679.2|109654.2|109679.2|109654.2|109670.9|109645.9|18
1737968120000|2025-01-27 08:55:20|109674.9|109649.9|109663.2|109638.2|109675.9|109650.9|109661.5|109636.5|23
1737968130000|2025-01-27 08:55:30|109664.1|109639.1|109678.8|109653.8|109678.8|109653.8|109664.1|109639.1|18
1737968140000|2025-01-27 08:55:40|109679.6|109654.6|109690.2|109665.2|109690.2|109665.2|109679.6|109654.6|20
1737968150000|2025-01-27 08:55:50|109691.2|109666.2|109684.9|109659.9|109695.7|109670.7|109681.3|109656.3|25
1737968160000|2025-01-27 08:56:00|109686.1|109661.1|109670.9|109645.9|109686.1|109661.1|109670.9|109645.9|23
1737968170000|2025-01-27 08:56:10|109669.7|109644.7|109669.5|109644.5|109678.4|109653.4|109669.5|109644.5|10
1737968180000|2025-01-27 08:56:20|109668.6|109643.6|109659|109634|109669.5|109644.5|109659|109634|14
1737968190000|2025-01-27 08:56:30|109659.9|109634.9|109664.1|109639.1|109666.2|109641.2|109658.2|109633.2|20
1737968200000|2025-01-27 08:56:40|109665.2|109640.2|109659.2|109634.2|109668|109643|109657.8|109632.8|15
1737968210000|2025-01-27 08:56:50|109654.9|109629.9|109646.7|109621.7|109656.4|109631.4|109645.7|109620.7|29
1737968220000|2025-01-27 08:57:00|109651.5|109626.5|109653.9|109628.9|109655.4|109630.4|109644.9|109619.9|18
1737968230000|2025-01-27 08:57:10|109649.7|109624.7|109658|109633|109658|109633|109649.7|109624.7|5
1737968240000|2025-01-27 08:57:20|109653.9|109628.9|109654.8|109629.8|109659.4|109634.4|109651|109626|15
1737968250000|2025-01-27 08:57:30|109656.2|109631.2|109667.2|109642.2|109671.2|109646.2|109650|109625|28
1737968260000|2025-01-27 08:57:40|109671.8|109646.8|109677.4|109652.4|109677.4|109652.4|109665.3|109640.3|19
1737968270000|2025-01-27 08:57:50|109676.2|109651.2|109670.7|109645.7|109677.6|109652.6|109665.5|109640.5|9
1737968280000|2025-01-27 08:58:00|109669.2|109644.2|109667.9|109642.9|109671.2|109646.2|109662.3|109637.3|24
1737968290000|2025-01-27 08:58:10|109664.5|109639.5|109670.8|109645.8|109671.9|109646.9|109659.6|109634.6|18
1737968300000|2025-01-27 08:58:20|109665.5|109640.5|109663|109638|109669.3|109644.3|109661.3|109636.3|17
1737968310000|2025-01-27 08:58:30|109667.7|109642.7|109666.2|109641.2|109669.5|109644.5|109659.8|109634.8|21
1737968320000|2025-01-27 08:58:40|109664.1|109639.1|109666.2|109641.2|109666.2|109641.2|109659.7|109634.7|21
1737968330000|2025-01-27 08:58:50|109667.4|109642.4|109669.4|109644.4|109669.4|109644.4|109667.2|109642.2|16
1737968340000|2025-01-27 08:59:00|109667.2|109642.2|109665.1|109640.1|109677.7|109652.7|109662.1|109637.1|31
1737968350000|2025-01-27 08:59:10|109663.4|109638.4|109651.4|109626.4|109666.2|109641.2|109648.8|109623.8|49
1737968360000|2025-01-27 08:59:20|109652.1|109627.1|109643.2|109618.2|109653.1|109628.1|109640.9|109615.9|49
1737968370000|2025-01-27 08:59:30|109642|109617|109648.9|109623.9|109648.9|109623.9|109640.9|109615.9|41
1737968380000|2025-01-27 08:59:40|109648.1|109623.1|109651.5|109626.5|109654.6|109629.6|109646|109621|59
1737968390000|2025-01-27 08:59:50|109649.4|109624.4|109652.1|109602.1|109670|109624.4|109649.4|109602.1|50
1737968400000|2025-01-27 09:00:00|109651.4|109601.4|109649.2|109599.2|109676.6|109608.5|109645.5|109591.6|34
1737968410000|2025-01-27 09:00:10|109649.3|109599.3|109625.7|109575.7|109650|109600|109619.7|109573.3|53
1737968420000|2025-01-27 09:00:20|109626|109576|109628.9|109578.9|109653.2|109603.2|109621.8|109571.8|45
1737968430000|2025-01-27 09:00:30|109628|109578|109634.7|109584.7|109637.7|109587.7|109627|109577|44
1737968440000|2025-01-27 09:00:40|109628.8|109578.8|109633.4|109608.4|109639.7|109614.7|109623|109578.8|50
1737968450000|2025-01-27 09:00:50|109634.2|109609.2|109648.3|109623.3|109648.3|109623.3|109632.1|109607.1|27
1737968460000|2025-01-27 09:01:00|109644.6|109619.6|109650.6|109625.6|109661.2|109631.7|109639.1|109603.9|47
1737968470000|2025-01-27 09:01:10|109651.5|109626.5|109668.9|109643.9|109673.9|109648.9|109650.1|109625.1|51
1737968480000|2025-01-27 09:01:20|109678.6|109653.6|109672.2|109647.2|109678.6|109653.6|109667.2|109642.2|32
1737968490000|2025-01-27 09:01:30|109671.6|109646.6|109653.8|109628.8|109676|109651|109651.3|109626.3|32
1737968500000|2025-01-27 09:01:40|109654.9|109629.9|109668.9|109618.9|109673.8|109643.1|109646.2|109611.8|47
1737968510000|2025-01-27 09:01:50|109670.5|109620.5|109653|109603|109673.6|109623.6|109651.8|109601.8|47
1737968520000|2025-01-27 09:02:00|109655.6|109605.6|109662.6|109612.6|109668.8|109618.8|109653|109603|27
1737968530000|2025-01-27 09:02:10|109665.1|109615.1|109670.3|109620.3|109680|109630|109662.6|109612.6|22
1737968540000|2025-01-27 09:02:20|109676.5|109626.5|109653.8|109628.8|109682.7|109634.6|109652.9|109620.8|20
1737968550000|2025-01-27 09:02:30|109653|109628|109650.8|109625.8|109655.5|109630.5|109649.9|109624.9|22
1737968560000|2025-01-27 09:02:40|109650.1|109625.1|109651.8|109626.8|109659.8|109634.8|109647.6|109622.6|25
1737968570000|2025-01-27 09:02:50|109652.6|109627.6|109672.1|109647.1|109672.1|109647.1|109651.8|109626.8|23
1737968580000|2025-01-27 09:03:00|109670.7|109645.7|109663.3|109638.3|109670.7|109645.7|109659.9|109634.9|14
1737968590000|2025-01-27 09:03:10|109660|109635|109668.5|109643.5|109672.1|109647.1|109658.5|109633.5|17
1737968600000|2025-01-27 09:03:20|109667.2|109642.2|109669.2|109644.2|109673.4|109648.4|109662.3|109637.3|15
1737968610000|2025-01-27 09:03:30|109664.7|109639.7|109673.4|109648.4|109679.2|109654.2|109663.6|109638.6|24
1737968620000|2025-01-27 09:03:40|109674.8|109649.8|109676.2|109651.2|109683.7|109658.7|109670.4|109645.4|20
1737968630000|2025-01-27 09:03:50|109675|109650|109686.6|109661.6|109691.4|109666.4|109675|109650|31
1737968640000|2025-01-27 09:04:00|109685.4|109660.4|109684.7|109659.7|109696.2|109671.2|109677|109652|21
1737968650000|2025-01-27 09:04:10|109684.9|109659.9|109682.5|109657.5|109689.8|109664.8|109682.5|109657.5|15
1737968660000|2025-01-27 09:04:20|109681.4|109656.4|109693.5|109668.5|109697.7|109672.7|109677.8|109652.8|23
1737968670000|2025-01-27 09:04:30|109694.4|109669.4|109690.2|109665.2|109700.6|109675.6|109690.2|109665.2|22
1737968680000|2025-01-27 09:04:40|109690.3|109665.3|109705.1|109680.1|109707.2|109682.2|109690.3|109665.3|21
1737968690000|2025-01-27 09:04:50|109705.8|109680.8|109705.7|109680.7|109715.2|109690.2|109697.5|109672.5|25
1737968700000|2025-01-27 09:05:00|109706.2|109681.2|109710.1|109685.1|109718.8|109693.8|109699.4|109674.4|36
1737968710000|2025-01-27 09:05:10|109711.5|109686.5|109703.1|109678.1|109712.7|109687.7|109702.4|109677.4|22
1737968720000|2025-01-27 09:05:20|109703.4|109678.4|109698.9|109673.9|109704.7|109679.7|109698.9|109673.9|18
1737968730000|2025-01-27 09:05:30|109693.3|109668.3|109704.8|109679.8|109704.8|109679.8|109691.9|109666.9|28
1737968740000|2025-01-27 09:05:40|109705.5|109680.5|109703.1|109678.1|109710.6|109685.6|109693.4|109668.4|32
1737968750000|2025-01-27 09:05:50|109708|109683|109703.4|109678.4|109713.3|109688.3|109698|109673|24
1737968760000|2025-01-27 09:06:00|109700.1|109675.1|109685.7|109660.7|109701.4|109676.4|109684.6|109659.6|32
1737968770000|2025-01-27 09:06:10|109690.8|109665.8|109685.1|109660.1|109701.9|109676.9|109682.7|109657.7|30
1737968780000|2025-01-27 09:06:20|109683|109658|109684.6|109659.6|109694.3|109669.3|109681.3|109656.3|22
1737968790000|2025-01-27 09:06:30|109684.4|109659.4|109689.8|109664.8|109691.9|109666.9|109684.4|109659.4|17
1737968800000|2025-01-27 09:06:40|109691|109666|109683.5|109658.5|109696.8|109671.8|109675.1|109650.1|23
1737968810000|2025-01-27 09:06:50|109684.3|109659.3|109691.2|109666.2|109691.2|109666.2|109679.1|109654.1|12
1737968820000|2025-01-27 09:07:00|109686.4|109661.4|109681.6|109656.6|109686.4|109661.4|109675.3|109650.3|19
1737968830000|2025-01-27 09:07:10|109681.7|109656.7|109692.4|109667.4|109692.4|109667.4|109678.8|109653.8|17
1737968840000|2025-01-27 09:07:20|109693.1|109668.1|109704.2|109679.2|109705.1|109680.1|109693.1|109668.1|20
1737968850000|2025-01-27 09:07:30|109703.4|109678.4|109709.7|109684.7|109709.7|109684.7|109698.3|109673.3|24
1737968860000|2025-01-27 09:07:40|109710.5|109685.5|109706.5|109681.5|109710.5|109685.5|109699.5|109674.5|32
1737968870000|2025-01-27 09:07:50|109705.6|109680.6|109715.2|109690.2|109719.9|109694.9|109703|109678|31
1737968880000|2025-01-27 09:08:00|109716|109691|109739.3|109714.3|109739.3|109714.3|109716|109691|25
1737968890000|2025-01-27 09:08:10|109740.4|109715.4|109713.6|109688.6|109740.4|109715.4|109709.7|109684.7|30
1737968900000|2025-01-27 09:08:20|109714.4|109689.4|109699.1|109674.1|109716.5|109691.5|109698.4|109673.4|17
1737968910000|2025-01-27 09:08:30|109698.1|109673.1|109715.1|109665.1|109719.3|109674.4|109692.9|109662.4|28
1737968920000|2025-01-27 09:08:40|109715.9|109665.9|109717.9|109667.9|109726.9|109676.9|109715.1|109665.1|27
1737968930000|2025-01-27 09:08:50|109718.8|109668.8|109709|109659|109718.8|109668.8|109709|109659|18
1737968940000|2025-01-27 09:09:00|109704.8|109654.8|109714.2|109664.2|109719.7|109669.7|109704.8|109654.8|21
1737968950000|2025-01-27 09:09:10|109716.7|109666.7|109701.1|109651.1|109720.5|109670.5|109701|109651|31
1737968960000|2025-01-27 09:09:20|109707.3|109657.3|109718.8|109668.8|109727.6|109677.6|109705.2|109655.2|31
1737968970000|2025-01-27 09:09:30|109716.7|109666.7|109711.2|109661.2|109716.7|109666.7|109710|109660|25
1737968980000|2025-01-27 09:09:40|109713.3|109663.3|109712.7|109662.7|109720|109670|109712.5|109662.5|20
1737968990000|2025-01-27 09:09:50|109711.3|109661.3|109712.3|109662.3|109715.3|109665.3|109709.8|109659.8|16
1737969000000|2025-01-27 09:10:00|109715.3|109665.3|109695.6|109645.6|109715.3|109665.3|109695.6|109645.6|20
1737969010000|2025-01-27 09:10:10|109696|109646|109676.8|109626.8|109696.4|109646.4|109668.8|109618.8|29
1737969020000|2025-01-27 09:10:20|109675.8|109625.8|109672.5|109622.5|109676.8|109626.8|109665.2|109615.2|18
1737969030000|2025-01-27 09:10:30|109671.7|109621.7|109682.3|109632.3|109687.5|109637.5|109670|109620|32
1737969040000|2025-01-27 09:10:40|109683.1|109633.1|109679.8|109629.8|109683.1|109633.1|109674.9|109624.9|24
1737969050000|2025-01-27 09:10:50|109677.7|109627.7|109668.1|109618.1|109683|109633|109667.3|109617.3|23
1737969060000|2025-01-27 09:11:00|109670.3|109620.3|109655.5|109605.5|109670.3|109620.3|109648|109598|31
1737969070000|2025-01-27 09:11:10|109658.3|109608.3|109668.1|109618.1|109670.9|109620.9|109656.5|109606.5|21
1737969080000|2025-01-27 09:11:20|109668.7|109618.7|109652.9|109627.9|109677.3|109627.9|109651.6|109610.4|19
1737969090000|2025-01-27 09:11:30|109647.9|109622.9|109654.5|109629.5|109669.2|109644.2|109646.9|109621.9|35
1737969100000|2025-01-27 09:11:40|109659.4|109634.4|109657.9|109632.9|109672.2|109647.2|109651.4|109626.4|26
1737969110000|2025-01-27 09:11:50|109657.1|109632.1|109635.7|109610.7|109657.1|109632.1|109626.5|109601.5|31
1737969120000|2025-01-27 09:12:00|109634.9|109609.9|109637.9|109612.9|109643.2|109618.2|109627.6|109602.6|36
1737969130000|2025-01-27 09:12:10|109635.6|109610.6|109639.8|109614.8|109644|109619|109629.2|109604.2|26
1737969140000|2025-01-27 09:12:20|109643.3|109618.3|109648.4|109623.4|109653.1|109628.1|109637.3|109612.3|32
1737969150000|2025-01-27 09:12:30|109646.7|109621.7|109633.5|109608.5|109648.3|109623.3|109633.5|109608.5|22
1737969160000|2025-01-27 09:12:40|109636.3|109611.3|109625.9|109600.9|109645.2|109620.2|109625.9|109600.9|24
1737969170000|2025-01-27 09:12:50|109627.7|109602.7|109616.8|109591.8|109635.4|109610.4|109610|109585|27
1737969180000|2025-01-27 09:13:00|109616.4|109591.4|109626.9|109601.9|109634.5|109609.5|109616.4|109591.4|36
1737969190000|2025-01-27 09:13:10|109631.3|109606.3|109639.6|109614.6|109646|109621|109626.9|109601.9|31
1737969200000|2025-01-27 09:13:20|109641.3|109616.3|109644|109619|109648.1|109623.1|109638.3|109613.3|14
1737969210000|2025-01-27 09:13:30|109642.5|109617.5|109645.1|109620.1|109646.8|109621.8|109635.8|109610.8|20
1737969220000|2025-01-27 09:13:40|109648.9|109623.9|109648.5|109623.5|109657.7|109632.7|109641.4|109616.4|28
1737969230000|2025-01-27 09:13:50|109644.5|109619.5|109662.9|109637.9|109662.9|109637.9|109644.5|109619.5|30
1737969240000|2025-01-27 09:14:00|109664.5|109639.5|109657.8|109632.8|109667.7|109642.7|109655.5|109630.5|36
1737969250000|2025-01-27 09:14:10|109659.1|109634.1|109645.8|109620.8|109660.8|109635.8|109645.8|109620.8|23
1737969260000|2025-01-27 09:14:20|109646.4|109621.4|109652.4|109602.4|109662.1|109635.6|109630.7|109589.2|32
1737969270000|2025-01-27 09:14:30|109651.1|109601.1|109644.6|109594.6|109651.1|109611.1|109628.4|109591.7|22
1737969280000|2025-01-27 09:14:40|109643.8|109593.8|109641.7|109616.7|109655.6|109622.1|109632.5|109593.8|32
1737969290000|2025-01-27 09:14:50|109643.3|109618.3|109647|109597|109660.9|109618.3|109643.3|109597|19
1737969300000|2025-01-27 09:15:00|109647.9|109597.9|109658.6|109608.6|109664.5|109614.5|109647.9|109597.9|29
1737969310000|2025-01-27 09:15:10|109657.8|109607.8|109653.4|109603.4|109659.9|109621.4|109642.7|109603.4|17
1737969320000|2025-01-27 09:15:20|109654.3|109604.3|109657.9|109607.9|109663.1|109626.4|109645.6|109603.4|19
1737969330000|2025-01-27 09:15:30|109659.6|109609.6|109660.9|109610.9|109660.9|109630.4|109648|109609.6|12
1737969340000|2025-01-27 09:15:40|109659.2|109609.2|109648.4|109598.4|109665.7|109615.7|109638.1|109594.6|27
1737969350000|2025-01-27 09:15:50|109649.2|109599.2|109637.4|109612.4|109654.1|109613.7|109637.4|109596.1|6
1737969360000|2025-01-27 09:16:00|109635.7|109610.7|109655.6|109605.6|109659.3|109619.5|109635.7|109592|23
1737969370000|2025-01-27 09:16:10|109652.7|109602.7|109626.3|109601.3|109652.9|109604.1|109626.3|109592.8|25
1737969380000|2025-01-27 09:16:20|109627.1|109602.1|109625.8|109600.8|109631.8|109606.8|109614.6|109589.6|26
1737969390000|2025-01-27 09:16:30|109627|109602|109638.6|109588.6|109643.5|109602|109623.5|109576.6|34
1737969400000|2025-01-27 09:16:40|109640|109590|109648.9|109598.9|109648.9|109598.9|109635.6|109585.6|26
1737969410000|2025-01-27 09:16:50|109648.1|109598.1|109655.6|109605.6|109658.6|109616.8|109641.8|109592.3|30
1737969420000|2025-01-27 09:17:00|109656.4|109606.4|109651.5|109601.5|109676.3|109626.3|109651.4|109601.4|24
1737969430000|2025-01-27 09:17:10|109655.1|109605.1|109655.9|109605.9|109661.9|109611.9|109652|109602|25
1737969440000|2025-01-27 09:17:20|109653.5|109603.5|109657.2|109607.2|109659|109609|109653.5|109603.5|17
1737969450000|2025-01-27 09:17:30|109658|109608|109649.4|109624.4|109660.9|109627.6|109642.6|109605.8|26
1737969460000|2025-01-27 09:17:40|109651|109626|109660.5|109610.5|109660.5|109629.6|109646.9|109609|12
1737969470000|2025-01-27 09:17:50|109662.8|109612.8|109666.1|109641.1|109673.7|109641.1|109648.7|109609.2|28
1737969480000|2025-01-27 09:18:00|109667.7|109642.7|109708.1|109658.1|109714.7|109682|109667.7|109642.7|37
1737969490000|2025-01-27 09:18:10|109708.9|109658.9|109722.9|109697.9|109726|109701|109708.1|109658.1|36
1737969500000|2025-01-27 09:18:20|109723.8|109698.8|109728.5|109703.5|109728.5|109703.5|109722|109697|27
1737969510000|2025-01-27 09:18:30|109727|109702|109742.5|109717.5|109744|109719|109722.7|109697.7|27
1737969520000|2025-01-27 09:18:40|109741.6|109716.6|109762.4|109712.4|109765.5|109727.1|109736.9|109700.2|34
1737969530000|2025-01-27 09:18:50|109766.4|109716.4|109770.7|109720.7|109772.4|109733.1|109750.9|109716.1|25
1737969540000|2025-01-27 09:19:00|109769.4|109719.4|109763.2|109713.2|109769.4|109719.4|109761.9|109711.9|14
1737969550000|2025-01-27 09:19:10|109764.9|109714.9|109760.1|109735.1|109774|109736.5|109755|109714.9|26
1737969560000|2025-01-27 09:19:20|109758.7|109733.7|109760.5|109735.5|109762|109737|109757.8|109732.8|23
1737969570000|2025-01-27 09:19:30|109756.7|109731.7|109762.9|109737.9|109770.2|109741.9|109753.4|109718.5|20
1737969580000|2025-01-27 09:19:40|109766.4|109741.4|109770.2|109745.2|109773.5|109748.5|109763.8|109738.8|24
1737969590000|2025-01-27 09:19:50|109771.6|109746.6|109765.1|109740.1|109777.7|109752.7|109765.1|109740.1|30
1737969600000|2025-01-27 09:20:00|109768.2|109743.2|109761.4|109736.4|109769.9|109744.9|109759.6|109734.6|29
1737969610000|2025-01-27 09:20:10|109768.1|109743.1|109770.1|109745.1|109770.2|109745.2|109756.8|109731.8|22
1737969620000|2025-01-27 09:20:20|109768.7|109743.7|109782.3|109757.3|109784.5|109759.5|109767.3|109742.3|26
1737969630000|2025-01-27 09:20:30|109783.1|109758.1|109793.2|109768.2|109793.2|109768.2|109769.2|109744.2|36
1737969640000|2025-01-27 09:20:40|109792.9|109767.9|109811.1|109786.1|109815.3|109790.3|109792.9|109767.9|43
1737969650000|2025-01-27 09:20:50|109813.9|109788.9|109828|109803|109829.2|109804.2|109810.6|109785.6|43
1737969660000|2025-01-27 09:21:00|109829.6|109804.6|109833.4|109808.4|109834.6|109809.6|109826.8|109801.8|20
1737969670000|2025-01-27 09:21:10|109833.1|109808.1|109833.4|109808.4|109851.8|109812|109826.9|109795.8|36
1737969680000|2025-01-27 09:21:20|109832|109807|109822.9|109797.9|109833.4|109808.4|109820.1|109795.1|28
1737969690000|2025-01-27 09:21:30|109823.1|109798.1|109829.2|109804.2|109829.2|109804.2|109820.5|109795.5|28
1737969700000|2025-01-27 09:21:40|109828.4|109803.4|109825.7|109800.7|109834.9|109809.9|109819.7|109794.7|23
1737969710000|2025-01-27 09:21:50|109826.6|109801.6|109820.6|109795.6|109826.6|109801.6|109819.5|109794.5|14
1737969720000|2025-01-27 09:22:00|109819.6|109794.6|109821.6|109796.6|109822.6|109797.6|109816.1|109791.1|21
1737969730000|2025-01-27 09:22:10|109820.7|109795.7|109807|109782|109820.7|109795.7|109806|109781|12
1737969740000|2025-01-27 09:22:20|109806|109781|109809.9|109784.9|109811.7|109786.7|109805.2|109780.2|16
1737969750000|2025-01-27 09:22:30|109808.7|109783.7|109819.1|109794.1|109819.1|109794.1|109807.4|109782.4|18
1737969760000|2025-01-27 09:22:40|109818|109793|109811.3|109786.3|109818|109793|109807.1|109782.1|21
1737969770000|2025-01-27 09:22:50|109810.5|109785.5|109799.7|109774.7|109810.5|109785.5|109796.1|109771.1|29
1737969780000|2025-01-27 09:23:00|109798.6|109773.6|109791.6|109766.6|109799.7|109774.7|109790.8|109765.8|33
1737969790000|2025-01-27 09:23:10|109792.7|109767.7|109800.6|109775.6|109803.1|109778.1|109791.6|109766.6|31
1737969800000|2025-01-27 09:23:20|109801.5|109776.5|109800.7|109775.7|109803.9|109778.9|109793.6|109768.6|26
1737969810000|2025-01-27 09:23:30|109799.6|109774.6|109798.7|109773.7|109801.4|109776.4|109794.9|109769.9|18
1737969820000|2025-01-27 09:23:40|109797.6|109772.6|109798.3|109773.3|109798.3|109773.3|109796.5|109771.5|8
1737969830000|2025-01-27 09:23:50|109797.5|109772.5|109798.2|109773.2|109800.3|109775.3|109793.3|109768.3|19
1737969840000|2025-01-27 09:24:00|109797.4|109772.4|109798.1|109773.1|109804.1|109779.1|109796.8|109771.8|20
1737969850000|2025-01-27 09:24:10|109797|109772|109798.9|109773.9|109802.2|109777.2|109793.5|109768.5|22
1737969860000|2025-01-27 09:24:20|109798.1|109773.1|109816.6|109791.6|109825.1|109800.1|109797.2|109772.2|35
1737969870000|2025-01-27 09:24:30|109817.9|109792.9|109816.2|109791.2|109822.3|109797.3|109813.2|109788.2|29
1737969880000|2025-01-27 09:24:40|109814.8|109789.8|109807.7|109782.7|109815|109790|109807|109782|19
1737969890000|2025-01-27 09:24:50|109806.1|109781.1|109795|109770|109807.7|109782.7|109795|109770|17
1737969900000|2025-01-27 09:25:00|109796.3|109771.3|109811.2|109786.2|109811.2|109786.2|109796.3|109771.3|24
1737969910000|2025-01-27 09:25:10|109812.2|109787.2|109807.1|109782.1|109816.1|109791.1|109806.2|109781.2|22
1737969920000|2025-01-27 09:25:20|109805.3|109780.3|109799.2|109774.2|109807.1|109782.1|109796.9|109771.9|36
1737969930000|2025-01-27 09:25:30|109797.5|109772.5|109780|109755|109797.5|109772.5|109772|109747|33
1737969940000|2025-01-27 09:25:40|109780.3|109755.3|109783|109758|109790.7|109765.7|109776.8|109751.8|34
1737969950000|2025-01-27 09:25:50|109782.2|109757.2|109777.7|109752.7|109784.3|109759.3|109776.9|109751.9|21
1737969960000|2025-01-27 09:26:00|109776.9|109751.9|109784.9|109759.9|109792|109767|109776.3|109751.3|33
1737969970000|2025-01-27 09:26:10|109785.7|109760.7|109782.7|109757.7|109785.7|109760.7|109771.9|109746.9|27
1737969980000|2025-01-27 09:26:20|109783.8|109758.8|109784.3|109759.3|109788.4|109763.4|109780|109755|29
1737969990000|2025-01-27 09:26:30|109783.4|109758.4|109775|109750|109788.7|109763.7|109774.2|109749.2|25
1737970000000|2025-01-27 09:26:40|109775.9|109750.9|109779.5|109754.5|109782.2|109757.2|109775.1|109750.1|23
1737970010000|2025-01-27 09:26:50|109778.7|109753.7|109777.8|109752.8|109781.2|109756.2|109772.6|109747.6|21
1737970020000|2025-01-27 09:27:00|109777|109752|109776.3|109751.3|109784.5|109759.5|109776.3|109751.3|20
1737970030000|2025-01-27 09:27:10|109775.3|109750.3|109770.2|109745.2|109779.2|109754.2|109768.2|109743.2|22
1737970040000|2025-01-27 09:27:20|109771|109746|109766.6|109741.6|109776.5|109751.5|109766.6|109741.6|21
1737970050000|2025-01-27 09:27:30|109765.9|109740.9|109779.3|109754.3|109785.2|109760.2|109765.9|109740.9|33
1737970060000|2025-01-27 09:27:40|109778.4|109753.4|109776|109751|109779.3|109754.3|109773.1|109748.1|27
1737970070000|2025-01-27 09:27:50|109777.8|109752.8|109786.9|109761.9|109791|109766|109776.3|109751.3|25
1737970080000|2025-01-27 09:28:00|109786|109761|109775|109750|109786.5|109761.5|109774.2|109749.2|27
1737970090000|2025-01-27 09:28:10|109776.6|109751.6|109767.5|109742.5|109777.5|109752.5|109761.9|109736.9|34
1737970100000|2025-01-27 09:28:20|109768.4|109743.4|109751.2|109726.2|109768.4|109743.4|109749.5|109724.5|28
1737970110000|2025-01-27 09:28:30|109754.4|109729.4|109755.5|109730.5|109758.4|109733.4|109749.4|109724.4|32
1737970120000|2025-01-27 09:28:40|109754.7|109729.7|109749.7|109724.7|109755.7|109730.7|109748.7|109723.7|11
1737970130000|2025-01-27 09:28:50|109748.8|109723.8|109737.7|109712.7|109750|109725|109737.7|109712.7|21
1737970140000|2025-01-27 09:29:00|109740.5|109715.5|109741.4|109716.4|109754.1|109729.1|109737.2|109712.2|36
1737970150000|2025-01-27 09:29:10|109738.4|109713.4|109758.2|109733.2|109760.1|109735.1|109738.4|109713.4|39
1737970160000|2025-01-27 09:29:20|109757.2|109732.2|109751.4|109726.4|109757.4|109732.4|109747.4|109722.4|21
1737970170000|2025-01-27 09:29:30|109750.6|109725.6|109749.1|109724.1|109751|109726|109742|109717|19
1737970180000|2025-01-27 09:29:40|109747.2|109722.2|109748|109723|109755.1|109730.1|109746.2|109721.2|26
1737970190000|2025-01-27 09:29:50|109746.4|109721.4|109743.3|109718.3|109748.4|109723.4|109739.8|109714.8|20
1737970200000|2025-01-27 09:30:00|109742.2|109717.2|109735.3|109710.3|109759.2|109734.2|109735.3|109710.3|32
1737970210000|2025-01-27 09:30:10|109734.2|109709.2|109729.8|109704.8|109734.7|109709.7|109729.3|109704.3|16
1737970220000|2025-01-27 09:30:20|109730.8|109705.8|109745.5|109720.5|109745.5|109720.5|109729.9|109704.9|12
1737970230000|2025-01-27 09:30:30|109744.7|109719.7|109745.4|109720.4|109749.6|109724.6|109738|109713|25
1737970240000|2025-01-27 09:30:40|109747.5|109722.5|109756.5|109731.5|109756.5|109731.5|109743.6|109718.6|16
1737970250000|2025-01-27 09:30:50|109757.4|109732.4|109760|109735|109764.6|109739.6|109751.5|109726.5|32
1737970260000|2025-01-27 09:31:00|109760.8|109735.8|109763.9|109738.9|109765.8|109740.8|109757|109732|22
1737970270000|2025-01-27 09:31:10|109764.6|109739.6|109767|109742|109774.5|109749.5|109761.4|109736.4|16
1737970280000|2025-01-27 09:31:20|109766.5|109741.5|109807|109782|109808.5|109783.5|109758.5|109733.5|32
1737970290000|2025-01-27 09:31:30|109804.1|109779.1|109823.1|109798.1|109824.6|109799.6|109804.1|109779.1|24
1737970300000|2025-01-27 09:31:40|109822.2|109797.2|109822.5|109797.5|109822.7|109797.7|109820.5|109795.5|19
1737970310000|2025-01-27 09:31:50|109821.6|109796.6|109818.5|109793.5|109831.3|109806.3|109811.9|109786.9|29
1737970320000|2025-01-27 09:32:00|109816.9|109791.9|109805.3|109780.3|109819.2|109794.2|109805.3|109780.3|30
1737970330000|2025-01-27 09:32:10|109806.6|109781.6|109818|109768|109818|109785|109805.6|109768|13
1737970340000|2025-01-27 09:32:20|109812.2|109762.2|109807.5|109757.5|109813|109763|109805|109755|22
1737970350000|2025-01-27 09:32:30|109806.7|109756.7|109813.6|109763.6|109813.9|109763.9|109806.7|109756.7|10
1737970360000|2025-01-27 09:32:40|109820.5|109770.5|109822.5|109772.5|109823.7|109773.7|109819.6|109769.6|10
1737970370000|2025-01-27 09:32:50|109821.6|109771.6|109800.3|109750.3|109821.6|109771.6|109800.3|109750.3|17
1737970380000|2025-01-27 09:33:00|109796.5|109746.5|109789.6|109739.6|109796.5|109746.5|109787.7|109737.7|15
1737970390000|2025-01-27 09:33:10|109793.3|109743.3|109790.6|109740.6|109797.1|109747.1|109786.2|109736.2|27
1737970400000|2025-01-27 09:33:20|109789.8|109739.8|109797.7|109747.7|109797.7|109747.7|109787.2|109737.2|16
1737970410000|2025-01-27 09:33:30|109800.2|109750.2|109798.9|109748.9|109812.6|109762.6|109793.1|109743.1|26
1737970420000|2025-01-27 09:33:40|109796.8|109746.8|109791.2|109741.2|109796.8|109746.8|109787.6|109737.6|14
1737970430000|2025-01-27 09:33:50|109792.8|109742.8|109798.1|109748.1|109799|109749|109792.8|109742.8|7
1737970440000|2025-01-27 09:34:00|109788|109738|109777.8|109727.8|109795.1|109745.1|109777.8|109727.8|20
1737970450000|2025-01-27 09:34:10|109775.9|109725.9|109775.1|109725.1|109775.9|109725.9|109775.1|109725.1|2
1737970460000|2025-01-27 09:34:20|109776.9|109726.9|109792.5|109742.5|109792.5|109742.5|109775.9|109725.9|14
1737970470000|2025-01-27 09:34:30|109789.9|109739.9|109792.7|109742.7|109796.1|109746.1|109788.1|109738.1|23
1737970480000|2025-01-27 09:34:40|109791.4|109741.4|109787|109737|109792.7|109742.7|109784.4|109734.4|18
1737970490000|2025-01-27 09:34:50|109788.5|109738.5|109800.7|109750.7|109800.7|109750.7|109788.5|109738.5|21
1737970500000|2025-01-27 09:35:00|109806.5|109756.5|109816.9|109766.9|109822|109772|109806.5|109756.5|35
1737970510000|2025-01-27 09:35:10|109814.7|109764.7|109814.4|109764.4|109817.1|109767.1|109804.3|109754.3|29
1737970520000|2025-01-27 09:35:20|109811|109761|109809.2|109759.2|109811|109761|109801.2|109751.2|27
1737970530000|2025-01-27 09:35:30|109811.7|109761.7|109818.8|109768.8|109822.5|109772.5|109809.2|109759.2|14
1737970540000|2025-01-27 09:35:40|109816.7|109766.7|109793.1|109743.1|109816.7|109766.7|109791.9|109741.9|20
1737970550000|2025-01-27 09:35:50|109791.4|109741.4|109784.7|109734.7|109791.4|109741.4|109779.9|109729.9|18
1737970560000|2025-01-27 09:36:00|109783.4|109733.4|109780.5|109730.5|109785.4|109735.4|109779|109729|15
1737970570000|2025-01-27 09:36:10|109781.5|109731.5|109772.7|109722.7|109781.5|109731.5|109771.4|109721.4|22
1737970580000|2025-01-27 09:36:20|109774.4|109724.4|109779.7|109729.7|109780.4|109730.4|109771.4|109721.4|10
1737970590000|2025-01-27 09:36:30|109780.4|109730.4|109795.1|109745.1|109795.1|109745.1|109780.4|109730.4|14
1737970600000|2025-01-27 09:36:40|109794.2|109744.2|109790.2|109740.2|109795.1|109745.1|109790.2|109740.2|7
1737970610000|2025-01-27 09:36:50|109788.9|109738.9|109775.8|109725.8|109789.3|109739.3|109773.4|109723.4|27
1737970620000|2025-01-27 09:37:00|109776.6|109726.6|109781.4|109731.4|109783.1|109733.1|109771.9|109721.9|20
1737970630000|2025-01-27 09:37:10|109783|109733|109776.7|109726.7|109783|109733|109776.7|109726.7|4
1737970640000|2025-01-27 09:37:20|109773.8|109723.8|109773.9|109723.9|109778.4|109728.4|109765.2|109715.2|22
1737970650000|2025-01-27 09:37:30|109769.1|109719.1|109778.5|109728.5|109781.2|109731.2|109769.1|109719.1|17
1737970660000|2025-01-27 09:37:40|109777.1|109727.1|109758.4|109708.4|109777.1|109727.1|109758.4|109708.4|15
1737970670000|2025-01-27 09:37:50|109760.7|109710.7|109770.1|109720.1|109770.1|109720.1|109760.7|109710.7|12
1737970680000|2025-01-27 09:38:00|109768.5|109718.5|109761.9|109711.9|109769.4|109719.4|109757.7|109707.7|11
1737970690000|2025-01-27 09:38:10|109760.7|109710.7|109752.6|109702.6|109772|109722|109752.6|109702.6|19
1737970700000|2025-01-27 09:38:20|109760.5|109710.5|109767.9|109717.9|109768.4|109718.4|109760.5|109710.5|28
1737970710000|2025-01-27 09:38:30|109768.6|109718.6|109771.6|109721.6|109773.3|109723.3|109768.6|109718.6|5
1737970720000|2025-01-27 09:38:40|109770.6|109720.6|109771.7|109721.7|109773.2|109723.2|109768.9|109718.9|8
1737970730000|2025-01-27 09:38:50|109770.4|109720.4|109782.2|109757.2|109787.3|109762.3|109766.8|109717.8|15
1737970740000|2025-01-27 09:39:00|109782.3|109757.3|109788|109763|109788|109763|109778.4|109753.4|11
1737970750000|2025-01-27 09:39:10|109786.4|109761.4|109810.3|109760.3|109811|109763.4|109786.4|109753.6|12
1737970760000|2025-01-27 09:39:20|109808.9|109758.9|109806|109756|109811.2|109761.2|109803.5|109753.5|13
1737970770000|2025-01-27 09:39:30|109804.6|109754.6|109804.7|109754.7|109806.9|109756.9|109803.7|109753.7|8
1737970780000|2025-01-27 09:39:40|109805.5|109755.5|109794.3|109744.3|109806.6|109756.6|109794.3|109744.3|19
1737970790000|2025-01-27 09:39:50|109796.8|109746.8|109777.7|109727.7|109800.2|109750.2|109769.8|109720.5|36
1737970800000|2025-01-27 09:40:00|109776.1|109726.1|109774.3|109724.3|109782.8|109732.8|109774.3|109724.3|16
1737970810000|2025-01-27 09:40:10|109773.4|109723.4|109783.6|109733.6|109784.4|109734.4|109772.6|109722.6|17
1737970820000|2025-01-27 09:40:20|109782.7|109732.7|109771.4|109721.4|109786.2|109736.2|109771.4|109721.4|19
1737970830000|2025-01-27 09:40:30|109773.1|109723.1|109772.1|109722.1|109779|109735.8|109760|109716.7|34
1737970840000|2025-01-27 09:40:40|109768|109718|109763.7|109713.7|109771.8|109721.8|109761.2|109711.2|25
1737970850000|2025-01-27 09:40:50|109765.3|109715.3|109760.6|109710.6|109767.4|109717.4|109760.6|109710.6|20
1737970860000|2025-01-27 09:41:00|109762.3|109712.3|109777.6|109727.6|109782|109743.6|109761.2|109711.2|40
1737970870000|2025-01-27 09:41:10|109779.1|109729.1|109774.2|109724.2|109788.5|109738.5|109772.6|109722.6|28
1737970880000|2025-01-27 09:41:20|109773.4|109723.4|109781|109731|109781|109731|109772.3|109722.3|17
1737970890000|2025-01-27 09:41:30|109782.8|109732.8|109777|109727|109784.4|109734.4|109776.1|109726.1|14
1737970900000|2025-01-27 09:41:40|109776.1|109726.1|109778.3|109728.3|109778.3|109728.3|109769.8|109719.8|16
1737970910000|2025-01-27 09:41:50|109776.8|109726.8|109775.4|109725.4|109781.6|109731.6|109775.4|109725.4|9
1737970920000|2025-01-27 09:42:00|109774.6|109724.6|109799.2|109774.2|109799.2|109774.2|109772.7|109722.7|13
1737970930000|2025-01-27 09:42:10|109799.9|109774.9|109802.7|109752.7|109810.2|109779.1|109794.2|109752.7|26
1737970940000|2025-01-27 09:42:20|109801.8|109751.8|109804.3|109754.3|109805.4|109755.4|109801|109751|11
1737970950000|2025-01-27 09:42:30|109805.1|109755.1|109799.8|109749.8|109809.8|109777.5|109799.6|109749.6|23
1737970960000|2025-01-27 09:42:40|109798.5|109748.5|109781.6|109756.6|109799.8|109763|109776.7|109748.5|18
1737970970000|2025-01-27 09:42:50|109782.4|109757.4|109778.2|109753.2|109782.4|109757.4|109778.2|109753.2|12
1737970980000|2025-01-27 09:43:00|109779.1|109754.1|109777.3|109752.3|109781.3|109756.3|109777.3|109752.3|11
1737970990000|2025-01-27 09:43:10|109778.2|109753.2|109779.4|109754.4|109784.7|109759.7|109777.6|109752.6|16
1737971000000|2025-01-27 09:43:20|109778.6|109753.6|109781.5|109756.5|109781.6|109756.6|109777.5|109752.5|17
1737971010000|2025-01-27 09:43:30|109780.2|109755.2|109780.2|109755.2|109781.2|109756.2|109777.8|109752.8|11
1737971020000|2025-01-27 09:43:40|109781|109756|109780.4|109755.4|109792.6|109767.6|109777.8|109752.8|24
1737971030000|2025-01-27 09:43:50|109779.4|109754.4|109778.4|109753.4|109781.3|109756.3|109778.4|109753.4|18
1737971040000|2025-01-27 09:44:00|109779.2|109754.2|109781.2|109756.2|109792.6|109767.6|109778.2|109753.2|35
1737971050000|2025-01-27 09:44:10|109778.8|109753.8|109781.3|109756.3|109781.3|109756.3|109778|109753|13
1737971060000|2025-01-27 09:44:20|109782.2|109757.2|109790|109765|109790|109765|109777.8|109752.8|11
1737971070000|2025-01-27 09:44:30|109788.5|109763.5|109790.8|109765.8|109798.5|109773.5|109788.5|109763.5|24
1737971080000|2025-01-27 09:44:40|109791.6|109766.6|109792.5|109767.5|109795.2|109770.2|109784.6|109759.6|24
1737971090000|2025-01-27 09:44:50|109791.7|109766.7|109786.8|109761.8|109792.5|109767.5|109785.2|109760.2|9
1737971100000|2025-01-27 09:45:00|109785.9|109760.9|109791|109766|109792.6|109767.6|109783.4|109758.4|14
1737971110000|2025-01-27 09:45:10|109791.9|109766.9|109796.8|109771.8|109799.1|109774.1|109791.9|109766.9|19
1737971120000|2025-01-27 09:45:20|109796|109771|109797.6|109772.6|109800.4|109775.4|109792.2|109767.2|19
1737971130000|2025-01-27 09:45:30|109798.4|109773.4|109796.8|109771.8|109800.3|109775.3|109796.8|109771.8|14
1737971140000|2025-01-27 09:45:40|109796|109771|109796.8|109771.8|109800.8|109775.8|109792.5|109767.5|21
1737971150000|2025-01-27 09:45:50|109797.6|109772.6|109796.4|109771.4|109801.6|109776.6|109795.4|109770.4|19
1737971160000|2025-01-27 09:46:00|109798.1|109773.1|109801.3|109776.3|109802.3|109777.3|109796.4|109771.4|11
1737971170000|2025-01-27 09:46:10|109800.5|109775.5|109801.8|109776.8|109801.8|109776.8|109791.1|109766.1|23
1737971180000|2025-01-27 09:46:20|109800.7|109775.7|109800|109775|109800.7|109775.7|109797.3|109772.3|18
1737971190000|2025-01-27 09:46:30|109799.2|109774.2|109789.2|109764.2|109799.2|109774.2|109782.9|109757.9|21
1737971200000|2025-01-27 09:46:40|109790.1|109765.1|109795.8|109770.8|109795.8|109770.8|109787.6|109762.6|13
1737971210000|2025-01-27 09:46:50|109794.5|109769.5|109793|109768|109795.7|109770.7|109793|109768|7
1737971220000|2025-01-27 09:47:00|109793.8|109768.8|109793.9|109768.9|109797.5|109772.5|109792.2|109767.2|12
1737971230000|2025-01-27 09:47:10|109793.1|109768.1|109815.2|109790.2|109817.2|109792.2|109793.1|109768.1|14
1737971240000|2025-01-27 09:47:20|109814.4|109789.4|109813.8|109788.8|109817.8|109792.8|109810.7|109785.7|14
1737971250000|2025-01-27 09:47:30|109813|109788|109823|109798|109823.8|109798.8|109810.6|109785.6|20
1737971260000|2025-01-27 09:47:40|109823.8|109798.8|109823.1|109798.1|109823.8|109798.8|109820|109795|18
1737971270000|2025-01-27 09:47:50|109822.1|109797.1|109808.5|109783.5|109827.2|109802.2|109807.7|109782.7|29
1737971280000|2025-01-27 09:48:00|109809.3|109784.3|109801.7|109776.7|109809.3|109784.3|109801.5|109776.5|8
1737971290000|2025-01-27 09:48:10|109800.9|109775.9|109798.9|109773.9|109803.3|109778.3|109798.9|109773.9|15
1737971300000|2025-01-27 09:48:20|109797.8|109772.8|109797|109772|109797.8|109772.8|109796.2|109771.2|9
1737971310000|2025-01-27 09:48:30|109796|109771|109795.1|109770.1|109796|109771|109794.3|109769.3|9
1737971320000|2025-01-27 09:48:40|109796.1|109771.1|109799.4|109774.4|109804|109779|109794.4|109769.4|18
1737971330000|2025-01-27 09:48:50|109801.3|109776.3|109795.3|109770.3|109801.3|109776.3|109795.3|109770.3|19
1737971340000|2025-01-27 09:49:00|109794.3|109769.3|109798.3|109773.3|109804.5|109779.5|109792.6|109767.6|14
1737971350000|2025-01-27 09:49:10|109797.3|109772.3|109789.9|109764.9|109800.6|109775.6|109786.5|109761.5|25
1737971360000|2025-01-27 09:49:20|109789.1|109764.1|109794.6|109769.6|109794.6|109769.6|109789.1|109764.1|20
1737971370000|2025-01-27 09:49:30|109793.7|109768.7|109781.7|109756.7|109795.4|109770.4|109780.8|109755.8|16
1737971380000|2025-01-27 09:49:40|109782.6|109757.6|109796.7|109771.7|109796.7|109771.7|109781.8|109756.8|26
1737971390000|2025-01-27 09:49:50|109797.6|109772.6|109791|109766|109799.1|109774.1|109791|109766|24
1737971400000|2025-01-27 09:50:00|109790.2|109765.2|109783|109758|109791|109766|109783|109758|17
1737971410000|2025-01-27 09:50:10|109782|109757|109780|109755|109782.2|109757.2|109779.6|109754.6|9
1737971420000|2025-01-27 09:50:20|109778.1|109753.1|109779.8|109729.8|109779.8|109753.1|109755|109726.4|22
1737971430000|2025-01-27 09:50:30|109779|109729|109790.8|109740.8|109790.8|109740.8|109776.5|109726.5|20
1737971440000|2025-01-27 09:50:40|109792|109742|109804.8|109754.8|109804.8|109754.8|109791.2|109741.2|20
1737971450000|2025-01-27 09:50:50|109806.8|109756.8|109790|109765|109809.7|109768.4|109788.9|109756.8|12
1737971460000|2025-01-27 09:51:00|109787|109762|109786.5|109761.5|109795.7|109770.7|109786.5|109761.5|24
1737971470000|2025-01-27 09:51:10|109787.3|109762.3|109779.3|109754.3|109790.8|109765.8|109777.1|109752.1|28
1737971480000|2025-01-27 09:51:20|109779.2|109754.2|109766.5|109741.5|109781.9|109756.9|109766.5|109741.5|24
1737971490000|2025-01-27 09:51:30|109767.3|109742.3|109767.3|109742.3|109769|109744|109764.4|109739.4|16
1737971500000|2025-01-27 09:51:40|109766|109741|109753.6|109728.6|109766|109741|109751.4|109726.4|21
1737971510000|2025-01-27 09:51:50|109754.5|109729.5|109764.4|109739.4|109767|109742|109754.5|109729.5|19
1737971520000|2025-01-27 09:52:00|109763.3|109738.3|109758.8|109733.8|109764.2|109739.2|109755.2|109730.2|23
1737971530000|2025-01-27 09:52:10|109759.6|109734.6|109743.5|109718.5|109759.6|109734.6|109743.5|109718.5|17
1737971540000|2025-01-27 09:52:20|109738.9|109713.9|109740.5|109715.5|109743.2|109718.2|109736|109711|16
1737971550000|2025-01-27 09:52:30|109741.3|109716.3|109740.1|109715.1|109744.7|109719.7|109739.6|109714.6|21
1737971560000|2025-01-27 09:52:40|109739.1|109714.1|109741|109716|109743.1|109718.1|109738.2|109713.2|14
1737971570000|2025-01-27 09:52:50|109740.1|109715.1|109732.2|109707.2|109740.1|109715.1|109729.3|109704.3|20
1737971580000|2025-01-27 09:53:00|109731.4|109706.4|109745.1|109695.1|109746.7|109707.5|109725|109694.5|33
1737971590000|2025-01-27 09:53:10|109745.6|109695.6|109727.1|109702.1|109745.6|109708.9|109727.1|109695.6|14
1737971600000|2025-01-27 09:53:20|109728|109703|109736|109711|109737.1|109712.1|109727.1|109702.1|16
1737971610000|2025-01-27 09:53:30|109737.2|109712.2|109752.1|109727.1|109752.7|109727.7|109737.2|109712.2|22
1737971620000|2025-01-27 09:53:40|109753.3|109728.3|109749.2|109724.2|109759.4|109734.4|109749.2|109724.2|17
1737971630000|2025-01-27 09:53:50|109750.1|109725.1|109750.9|109725.9|109753.2|109728.2|109747.4|109722.4|21
1737971640000|2025-01-27 09:54:00|109749|109724|109747.1|109722.1|109750.6|109725.6|109746.2|109721.2|16
1737971650000|2025-01-27 09:54:10|109746.3|109721.3|109744.2|109719.2|109747.1|109722.1|109742.5|109717.5|8
1737971660000|2025-01-27 09:54:20|109745.4|109720.4|109745.1|109720.1|109748.5|109723.5|109743.7|109718.7|17
1737971670000|2025-01-27 09:54:30|109744|109719|109741.9|109716.9|109744|109719|109738.1|109713.1|13
1737971680000|2025-01-27 09:54:40|109741|109716|109746.3|109696.3|109746.3|109716.9|109734.9|109696.3|14
1737971690000|2025-01-27 09:54:50|109747.9|109697.9|109742.4|109692.4|109747.9|109697.9|109742.4|109692.4|12
1737971700000|2025-01-27 09:55:00|109744.2|109694.2|109725.7|109700.7|109745.1|109708.1|109725.7|109692|21
1737971710000|2025-01-27 09:55:10|109727.2|109702.2|109738.8|109713.8|109739.1|109714.1|109727.2|109702.2|15
1737971720000|2025-01-27 09:55:20|109737.1|109712.1|109758.7|109708.7|109758.7|109716.6|109736.1|109704.4|11
1737971730000|2025-01-27 09:55:30|109757.8|109707.8|109735.8|109710.8|109758.6|109720.9|109735.8|109699.7|28
1737971740000|2025-01-27 09:55:40|109736.7|109711.7|109738.7|109713.7|109738.7|109713.7|109732.3|109707.3|16
1737971750000|2025-01-27 09:55:50|109732.9|109707.9|109735.7|109710.7|109737.4|109712.4|109727.5|109702.5|20
1737971760000|2025-01-27 09:56:00|109736.6|109711.6|109737.9|109712.9|109742.9|109717.9|109735.5|109710.5|24
1737971770000|2025-01-27 09:56:10|109737|109712|109734.9|109709.9|109742.9|109717.9|109733.5|109708.5|19
1737971780000|2025-01-27 09:56:20|109733|109708|109725.1|109700.1|109733|109708|109724.3|109699.3|19
1737971790000|2025-01-27 09:56:30|109726|109701|109724.9|109699.9|109726.5|109701.5|109723.2|109698.2|11
1737971800000|2025-01-27 09:56:40|109723.5|109698.5|109719.5|109694.5|109724.4|109699.4|109717.2|109692.2|18
1737971810000|2025-01-27 09:56:50|109720.9|109695.9|109720|109695|109721.3|109696.3|109717.1|109692.1|18
1737971820000|2025-01-27 09:57:00|109719.2|109694.2|109719.1|109694.1|109720|109695|109717.5|109692.5|7
1737971830000|2025-01-27 09:57:10|109717.5|109692.5|109718.8|109693.8|109728.9|109703.9|109716.3|109691.3|22
1737971840000|2025-01-27 09:57:20|109717.9|109692.9|109718.3|109693.3|109719.2|109694.2|109712.2|109687.2|13
1737971850000|2025-01-27 09:57:30|109715.5|109690.5|109719.1|109694.1|109722.9|109697.9|109713.7|109688.7|18
1737971860000|2025-01-27 09:57:40|109719.9|109694.9|109733.8|109708.8|109737.1|109712.1|109719.9|109694.9|24
1737971870000|2025-01-27 09:57:50|109731.3|109706.3|109728.5|109703.5|109733.7|109708.7|109727.6|109702.6|23
1737971880000|2025-01-27 09:58:00|109729.4|109704.4|109736.5|109711.5|109743.6|109718.6|109728.5|109703.5|16
1737971890000|2025-01-27 09:58:10|109739.4|109714.4|109741.1|109716.1|109743.5|109718.5|109739.4|109714.4|22
1737971900000|2025-01-27 09:58:20|109740.1|109715.1|109742.1|109717.1|109742.1|109717.1|109735.8|109710.8|15
1737971910000|2025-01-27 09:58:30|109743.6|109718.6|109734.9|109709.9|109743.6|109718.6|109732.2|109707.2|16
1737971920000|2025-01-27 09:58:40|109736.2|109711.2|109742.8|109717.8|109750.7|109725.7|109735.1|109710.1|14
1737971930000|2025-01-27 09:58:50|109742|109717|109748|109723|109756.1|109731.1|109742|109717|17
1737971940000|2025-01-27 09:59:00|109747.2|109722.2|109743.9|109718.9|109747.8|109722.8|109741.8|109716.8|17
1737971950000|2025-01-27 09:59:10|109742.2|109717.2|109740.2|109715.2|109745.2|109720.2|109739.3|109714.3|22
1737971960000|2025-01-27 09:59:20|109741|109716|109738|109713|109741|109716|109734.1|109709.1|26
1737971970000|2025-01-27 09:59:30|109737.1|109712.1|109730.2|109705.2|109738|109713|109730.2|109705.2|21
1737971980000|2025-01-27 09:59:40|109731.7|109706.7|109729|109704|109734.7|109709.7|109727.4|109702.4|29
1737971990000|2025-01-27 09:59:50|109729.8|109704.8|109728.7|109703.7|109731.4|109706.4|109728.7|109703.7|17
1737972000000|2025-01-27 10:00:00|109727.8|109702.8|109713.6|109688.6|109727.8|109702.8|109709.9|109684.9|24
1737972010000|2025-01-27 10:00:10|109714.3|109689.3|109717.6|109692.6|109721.7|109696.7|109714.3|109689.3|15
1737972020000|2025-01-27 10:00:20|109716.7|109691.7|109706.8|109681.8|109718|109693|109699.6|109674.6|35
1737972030000|2025-01-27 10:00:30|109706|109681|109697.7|109672.7|109706.8|109681.8|109696.1|109671.1|13
1737972040000|2025-01-27 10:00:40|109698.6|109673.6|109695.9|109670.9|109698.6|109673.6|109693.1|109668.1|14
1737972050000|2025-01-27 10:00:50|109694.8|109669.8|109694.7|109669.7|109695.7|109670.7|109686.5|109661.5|22
1737972060000|2025-01-27 10:01:00|109693.6|109668.6|109693.3|109668.3|109695.1|109670.1|109691.5|109666.5|21
1737972070000|2025-01-27 10:01:10|109692.2|109667.2|109690.1|109665.1|109693.3|109668.3|109684.2|109659.2|21
1737972080000|2025-01-27 10:01:20|109690.9|109665.9|109691.6|109666.6|109698.4|109673.4|109690.1|109665.1|27
1737972090000|2025-01-27 10:01:30|109694.1|109669.1|109694.6|109669.6|109701.7|109676.7|109690.1|109665.1|23
1737972100000|2025-01-27 10:01:40|109693.7|109668.7|109692.7|109667.7|109693.7|109668.7|109683.6|109658.6|22
1737972110000|2025-01-27 10:01:50|109691.8|109666.8|109694.6|109669.6|109694.6|109669.6|109686.5|109661.5|27
1737972120000|2025-01-27 10:02:00|109693.9|109668.9|109693.2|109668.2|109698.8|109673.8|109691.8|109666.8|17
1737972130000|2025-01-27 10:02:10|109692.4|109667.4|109695.5|109670.5|109695.5|109670.5|109687.7|109662.7|20
1737972140000|2025-01-27 10:02:20|109694.7|109669.7|109679.2|109654.2|109694.7|109669.7|109678.3|109653.3|15
1737972150000|2025-01-27 10:02:30|109680.1|109655.1|109679.5|109654.5|109685.4|109660.4|109679.5|109654.5|11
1737972160000|2025-01-27 10:02:40|109678.4|109653.4|109668.3|109643.3|109679.3|109654.3|109668|109643|19
1737972170000|2025-01-27 10:02:50|109669.9|109644.9|109666.2|109641.2|109669.9|109644.9|109665.1|109640.1|14
1737972180000|2025-01-27 10:03:00|109665.7|109640.7|109640.5|109615.5|109665.7|109640.7|109636.8|109604.4|34
1737972190000|2025-01-27 10:03:10|109641.4|109616.4|109647.4|109622.4|109652.2|109627.2|109639.3|109614.3|35
1737972200000|2025-01-27 10:03:20|109650.8|109625.8|109637.5|109612.5|109651.6|109626.6|109629.2|109604.2|37
1737972210000|2025-01-27 10:03:30|109637.6|109612.6|109643.5|109618.5|109643.5|109618.5|109633.5|109608.5|28
1737972220000|2025-01-27 10:03:40|109642.7|109617.7|109649.6|109624.6|109651.2|109626.2|109637.8|109612.8|40
1737972230000|2025-01-27 10:03:50|109648.5|109623.5|109641.6|109616.6|109648.5|109623.5|109640|109615|20
1737972240000|2025-01-27 10:04:00|109640.7|109615.7|109648.1|109623.1|109649.8|109624.8|109640.7|109615.7|27
1737972250000|2025-01-27 10:04:10|109641.9|109616.9|109634.7|109609.7|109642.7|109617.7|109634.7|109609.7|27
1737972260000|2025-01-27 10:04:20|109635.5|109610.5|109647.1|109622.1|109649.1|109624.1|109635.3|109610.3|23
1737972270000|2025-01-27 10:04:30|109648.1|109623.1|109642.6|109617.6|109648.7|109623.7|109640.1|109615.1|19
1737972280000|2025-01-27 10:04:40|109643.5|109618.5|109643.3|109618.3|109644|109619|109638.9|109613.9|20
1737972290000|2025-01-27 10:04:50|109642.3|109617.3|109635.5|109610.5|109643.3|109618.3|109635.5|109610.5|17
1737972300000|2025-01-27 10:05:00|109636.4|109611.4|109647.1|109622.1|109647.1|109622.1|109621.5|109596.5|43
1737972310000|2025-01-27 10:05:10|109647.9|109622.9|109662.4|109637.4|109668.3|109643.3|109646.2|109621.2|30
1737972320000|2025-01-27 10:05:20|109661.4|109636.4|109665.3|109640.3|109667.6|109642.6|109659|109634|25
1737972330000|2025-01-27 10:05:30|109666.1|109641.1|109673.5|109648.5|109676.9|109651.9|109665.5|109640.5|26
1737972340000|2025-01-27 10:05:40|109672.3|109647.3|109677.5|109652.5|109679.2|109654.2|109669.3|109644.3|23
1737972350000|2025-01-27 10:05:50|109676.6|109651.6|109671.9|109646.9|109677.5|109652.5|109669.5|109644.5|24
1737972360000|2025-01-27 10:06:00|109670.9|109645.9|109681|109656|109684.5|109659.5|109669.2|109644.2|19
1737972370000|2025-01-27 10:06:10|109679.6|109654.6|109675.2|109650.2|109682.1|109657.1|109667.2|109642.2|35
1737972380000|2025-01-27 10:06:20|109670.7|109645.7|109671.2|109646.2|109672|109647|109665.5|109640.5|22
1737972390000|2025-01-27 10:06:30|109672|109647|109661.5|109636.5|109672|109647|109659.2|109634.2|16
1737972400000|2025-01-27 10:06:40|109662.3|109637.3|109645.6|109620.6|109663|109638|109642|109617|33
1737972410000|2025-01-27 10:06:50|109644.7|109619.7|109633.2|109608.2|109646.6|109621.6|109633.1|109608.1|23
1737972420000|2025-01-27 10:07:00|109634.4|109609.4|109636.9|109611.9|109638.5|109613.5|109630.2|109605.2|31
1737972430000|2025-01-27 10:07:10|109637.8|109612.8|109652.8|109602.8|109658.6|109627.7|109637.8|109602.8|28
1737972440000|2025-01-27 10:07:20|109650.8|109600.8|109643.7|109593.7|109652.3|109615.6|109629.7|109587.6|27
1737972450000|2025-01-27 10:07:30|109645.6|109595.6|109632.6|109607.6|109651.2|109607.6|109632.6|109591.7|21
1737972460000|2025-01-27 10:07:40|109645.1|109595.1|109620.1|109595.1|109645.1|109605.5|109620.1|109585.1|19
1737972470000|2025-01-27 10:07:50|109621|109596|109624.9|109599.9|109634.3|109608.5|109618.8|109582.6|33
1737972480000|2025-01-27 10:08:00|109627.3|109602.3|109630|109605|109632.9|109607.9|109622.6|109597.6|22
1737972490000|2025-01-27 10:08:10|109629.9|109604.9|109626.8|109601.8|109629.9|109604.9|109623.2|109598.2|23
1737972500000|2025-01-27 10:08:20|109624.3|109599.3|109624.4|109599.4|109636.1|109611.1|109619.9|109594.9|25
1737972510000|2025-01-27 10:08:30|109623.3|109598.3|109628.1|109603.1|109634.8|109609.8|109622.5|109597.5|22
1737972520000|2025-01-27 10:08:40|109627.4|109602.4|109622.6|109597.6|109628.1|109603.1|109620.3|109595.3|20
1737972530000|2025-01-27 10:08:50|109623.5|109598.5|109620.1|109595.1|109624.3|109599.3|109616.5|109591.5|22
1737972540000|2025-01-27 10:09:00|109622.5|109597.5|109599.4|109574.4|109628|109603|109598.6|109573.6|31
1737972550000|2025-01-27 10:09:10|109600.2|109575.2|109599.2|109574.2|109603.1|109578.1|109596.4|109571.4|25
1737972560000|2025-01-27 10:09:20|109597.5|109572.5|109595|109570|109613.9|109579.6|109595|109562.7|25
1737972570000|2025-01-27 10:09:30|109593.5|109568.5|109578.6|109553.6|109593.5|109568.5|109577|109552|22
1737972580000|2025-01-27 10:09:40|109579|109554|109549.7|109524.7|109579|109554|109549.7|109524.7|38
1737972590000|2025-01-27 10:09:50|109550.5|109525.5|109534.1|109509.1|109550.5|109525.5|109534.1|109509.1|20
1737972600000|2025-01-27 10:10:00|109535|109510|109578.9|109553.9|109579.4|109554.4|109535|109510|49
1737972610000|2025-01-27 10:10:10|109579.8|109554.8|109592.3|109567.3|109599.8|109574.8|109579|109554|33
1737972620000|2025-01-27 10:10:20|109591.4|109566.4|109616.6|109591.6|109618.3|109593.3|109588|109563|35
1737972630000|2025-01-27 10:10:30|109615.5|109590.5|109613.6|109588.6|109633.9|109597.5|109612.4|109581.4|37
1737972640000|2025-01-27 10:10:40|109612.7|109587.7|109613.9|109588.9|109617.9|109592.9|109602.3|109577.3|26
1737972650000|2025-01-27 10:10:50|109613.1|109588.1|109616.8|109591.8|109617.7|109592.7|109610.2|109585.2|20
1737972660000|2025-01-27 10:11:00|109617.8|109592.8|109630.7|109605.7|109644.9|109619.9|109617.8|109592.8|34
1737972670000|2025-01-27 10:11:10|109626.1|109601.1|109630.5|109605.5|109636.7|109611.7|109626.1|109601.1|22
1737972680000|2025-01-27 10:11:20|109629.2|109604.2|109635|109610|109638.2|109613.2|109628.1|109603.1|19
1737972690000|2025-01-27 10:11:30|109634.2|109609.2|109636|109611|109637|109612|109620.9|109595.9|18
1737972700000|2025-01-27 10:11:40|109634.8|109609.8|109640|109615|109640.1|109615.1|109626.1|109601.1|16
1737972710000|2025-01-27 10:11:50|109638.7|109613.7|109639.2|109614.2|109641.4|109616.4|109630.9|109605.9|24
1737972720000|2025-01-27 10:12:00|109638.1|109613.1|109631.2|109606.2|109639.2|109614.2|109630|109605|18
1737972730000|2025-01-27 10:12:10|109632.5|109607.5|109634|109609|109636.5|109611.5|109630.2|109605.2|15
1737972740000|2025-01-27 10:12:20|109636|109611|109639.4|109614.4|109645.3|109620.3|109634|109609|20
1737972750000|2025-01-27 10:12:30|109643.6|109618.6|109638.9|109613.9|109645.4|109620.4|109631.2|109606.2|27
1737972760000|2025-01-27 10:12:40|109637.3|109612.3|109631.7|109606.7|109637.5|109612.5|109629.9|109604.9|11
1737972770000|2025-01-27 10:12:50|109630.6|109605.6|109616.9|109591.9|109632.5|109607.5|109616.9|109591.9|16
1737972780000|2025-01-27 10:13:00|109616.1|109591.1|109626.5|109601.5|109627|109602|109616.1|109591.1|15
1737972790000|2025-01-27 10:13:10|109625.7|109600.7|109625.5|109600.5|109631.4|109606.4|109622.9|109597.9|17
1737972800000|2025-01-27 10:13:20|109624.5|109599.5|109637|109612|109640.4|109615.4|109621.5|109596.5|23
1737972810000|2025-01-27 10:13:30|109637.8|109612.8|109644|109619|109649.5|109624.5|109637.8|109612.8|28
1737972820000|2025-01-27 10:13:40|109643.1|109618.1|109642.2|109617.2|109650.9|109625.9|109640.1|109615.1|28
1737972830000|2025-01-27 10:13:50|109641.2|109616.2|109632.9|109607.9|109641.2|109616.2|109628.2|109603.2|23
1737972840000|2025-01-27 10:14:00|109632|109607|109650.6|109625.6|109651.8|109626.8|109631.2|109606.2|35
1737972850000|2025-01-27 10:14:10|109649.6|109624.6|109637.7|109612.7|109649.6|109624.6|109637.7|109612.7|23
1737972860000|2025-01-27 10:14:20|109638.7|109613.7|109644.9|109619.9|109647.6|109622.6|109635.3|109610.3|20
1737972870000|2025-01-27 10:14:30|109646.5|109621.5|109657.1|109632.1|109657.9|109632.9|109643.7|109618.7|20
1737972880000|2025-01-27 10:14:40|109658.3|109633.3|109662.9|109637.9|109663.5|109638.5|109655.7|109630.7|22
1737972890000|2025-01-27 10:14:50|109661.2|109636.2|109658.5|109633.5|109661.5|109636.5|109656.9|109631.9|23
1737972900000|2025-01-27 10:15:00|109660.2|109635.2|109653.7|109628.7|109661.3|109636.3|109650.1|109625.1|20
1737972910000|2025-01-27 10:15:10|109652.7|109627.7|109656.5|109631.5|109660.9|109635.9|109652.7|109627.7|22
1737972920000|2025-01-27 10:15:20|109657.3|109632.3|109645|109620|109658.2|109633.2|109644.1|109619.1|19
1737972930000|2025-01-27 10:15:30|109644|109619|109638.3|109613.3|109645.8|109620.8|109632.6|109607.6|22
1737972940000|2025-01-27 10:15:40|109639.1|109614.1|109650.8|109625.8|109651.7|109626.7|109635.6|109610.6|29
1737972950000|2025-01-27 10:15:50|109649.7|109624.7|109671.5|109646.5|109677.4|109652.4|109649.7|109624.7|31
1737972960000|2025-01-27 10:16:00|109670.7|109645.7|109657|109632|109672.4|109647.4|109657|109632|17
1737972970000|2025-01-27 10:16:10|109661.7|109636.7|109660.6|109635.6|109671.2|109646.2|109660.6|109635.6|34
1737972980000|2025-01-27 10:16:20|109661.7|109636.7|109669.5|109644.5|109671.7|109646.7|109661.7|109636.7|22
1737972990000|2025-01-27 10:16:30|109668.6|109643.6|109666.3|109641.3|109672.7|109647.7|109666.3|109641.3|13
1737973000000|2025-01-27 10:16:40|109667.3|109642.3|109659.6|109634.6|109669|109644|109656.2|109631.2|20
1737973010000|2025-01-27 10:16:50|109660.9|109635.9|109663.5|109638.5|109670.6|109645.6|109659.1|109634.1|21
1737973020000|2025-01-27 10:17:00|109664.4|109639.4|109684.1|109659.1|109685|109660|109654.4|109629.4|35
1737973030000|2025-01-27 10:17:10|109684.9|109659.9|109684.8|109659.8|109692.6|109667.6|109684|109659|15
1737973040000|2025-01-27 10:17:20|109686.5|109661.5|109668|109643|109686.5|109661.5|109665.8|109640.8|22
1737973050000|2025-01-27 10:17:30|109667|109642|109649.4|109624.4|109668.1|109643.1|109647.8|109622.8|32
1737973060000|2025-01-27 10:17:40|109648.6|109623.6|109664.3|109614.3|109670.4|109633.5|109648.6|109610.5|20
1737973070000|2025-01-27 10:17:50|109663|109613|109648.5|109623.5|109663|109623.5|109647.7|109598.6|29
1737973080000|2025-01-27 10:18:00|109649.9|109624.9|109646.7|109621.7|109669.5|109628.3|109646.7|109614.6|25
1737973090000|2025-01-27 10:18:10|109645.7|109620.7|109649.6|109624.6|109654.7|109629.7|109645.7|109620.7|23
1737973100000|2025-01-27 10:18:20|109648.3|109623.3|109642.7|109617.7|109648.3|109623.3|109638.4|109613.4|13
1737973110000|2025-01-27 10:18:30|109643.6|109618.6|109638.8|109613.8|109643.7|109618.7|109638.8|109613.8|15
1737973120000|2025-01-27 10:18:40|109639.6|109614.6|109639.3|109614.3|109643.4|109618.4|109639.3|109614.3|12
1737973130000|2025-01-27 10:18:50|109640.4|109615.4|109651.6|109601.6|109653.3|109618.4|109638.7|109601.6|13
1737973140000|2025-01-27 10:19:00|109654.1|109604.1|109655.6|109605.6|109655.6|109605.6|109650.3|109600.3|11
1737973150000|2025-01-27 10:19:10|109653.9|109603.9|109646|109621|109662.1|109621|109644.1|109603.1|16
1737973160000|2025-01-27 10:19:20|109644.4|109619.4|109647.8|109622.8|109653.6|109628.6|109643.9|109618.9|19
1737973170000|2025-01-27 10:19:30|109646.1|109621.1|109646.2|109621.2|109651.4|109626.4|109642.5|109617.5|26
1737973180000|2025-01-27 10:19:40|109647.1|109622.1|109649.5|109624.5|109652.8|109627.8|109644.3|109619.3|26
1737973190000|2025-01-27 10:19:50|109651.2|109626.2|109652|109627|109661.5|109636.5|109651.2|109626.2|32
1737973200000|2025-01-27 10:20:00|109653|109628|109653.8|109628.8|109666.2|109641.2|109649.1|109624.1|27
1737973210000|2025-01-27 10:20:10|109654.6|109629.6|109653.9|109628.9|109663.8|109638.8|109650.8|109625.8|33
1737973220000|2025-01-27 10:20:20|109651.3|109626.3|109644.3|109619.3|109651.3|109626.3|109639.1|109614.1|32
1737973230000|2025-01-27 10:20:30|109642|109617|109652.1|109627.1|109652.1|109627.1|109642|109617|18
1737973240000|2025-01-27 10:20:40|109653.3|109628.3|109641.8|109616.8|109654.1|109629.1|109641.8|109616.8|15
1737973250000|2025-01-27 10:20:50|109640.8|109615.8|109648.1|109623.1|109653.8|109628.8|109638.3|109613.3|26
1737973260000|2025-01-27 10:21:00|109647.3|109622.3|109636.1|109611.1|109647.3|109622.3|109628.1|109603.1|27
1737973270000|2025-01-27 10:21:10|109636.9|109611.9|109638.3|109613.3|109642.1|109617.1|109636.9|109611.9|22
1737973280000|2025-01-27 10:21:20|109640.8|109615.8|109636.6|109611.6|109643.9|109618.9|109636.6|109611.6|15
1737973290000|2025-01-27 10:21:30|109635.8|109610.8|109636|109611|109636|109611|109626.8|109601.8|25
1737973300000|2025-01-27 10:21:40|109635.2|109610.2|109643.6|109618.6|109644.4|109619.4|109626|109601|27
1737973310000|2025-01-27 10:21:50|109644.5|109619.5|109632.9|109607.9|109644.5|109619.5|109632.1|109607.1|11
1737973320000|2025-01-27 10:22:00|109631.9|109606.9|109631.3|109606.3|109634.2|109609.2|109625.1|109600.1|19
1737973330000|2025-01-27 10:22:10|109630.5|109605.5|109627.1|109602.1|109634.5|109609.5|109618.5|109593.5|15
1737973340000|2025-01-27 10:22:20|109626.2|109601.2|109627.5|109602.5|109631.8|109606.8|109625.3|109600.3|10
1737973350000|2025-01-27 10:22:30|109632.1|109607.1|109651.1|109626.1|109651.1|109626.1|109632.1|109607.1|23
1737973360000|2025-01-27 10:22:40|109652.1|109627.1|109657.2|109632.2|109657.2|109632.2|109650.5|109625.5|29
1737973370000|2025-01-27 10:22:50|109655.5|109630.5|109665.6|109640.6|109665.7|109640.7|109655.5|109630.5|21
1737973380000|2025-01-27 10:23:00|109672.9|109647.9|109690.9|109640.9|109692.3|109665.9|109665.7|109638.8|36
1737973390000|2025-01-27 10:23:10|109690|109640|109690.8|109640.8|109692|109656.3|109672.1|109631.7|30
1737973400000|2025-01-27 10:23:20|109691.7|109641.7|109672.9|109647.9|109692.8|109660.8|109671.7|109639.4|19
1737973410000|2025-01-27 10:23:30|109679.5|109654.5|109683|109633|109683|109654.5|109672.8|109628.9|18
1737973420000|2025-01-27 10:23:40|109682|109632|109659.2|109634.2|109682|109643.7|109655.4|109623.4|33
1737973430000|2025-01-27 10:23:50|109660|109635|109674.3|109624.3|109674.3|109641.9|109660|109623.3|15
1737973440000|2025-01-27 10:24:00|109675.1|109625.1|109677.5|109627.5|109680.7|109643.4|109652.6|109612.4|31
1737973450000|2025-01-27 10:24:10|109676.6|109626.6|109667.2|109642.2|109676.6|109642.3|109663|109624.5|19
1737973460000|2025-01-27 10:24:20|109666.3|109641.3|109666.5|109641.5|109671.6|109646.6|109664.7|109639.7|11
1737973470000|2025-01-27 10:24:30|109665.6|109640.6|109672.1|109647.1|109679.7|109654.7|109665.6|109640.6|21
1737973480000|2025-01-27 10:24:40|109672.9|109647.9|109675.7|109650.7|109678.3|109653.3|109669.5|109644.5|11
1737973490000|2025-01-27 10:24:50|109670.6|109645.6|109652.7|109627.7|109675.7|109650.7|109647.4|109622.4|19
1737973500000|2025-01-27 10:25:00|109655.4|109630.4|109648.7|109623.7|109665|109640|109647.8|109622.8|26
1737973510000|2025-01-27 10:25:10|109647.9|109622.9|109653.2|109628.2|109660.2|109635.2|109645.9|109620.9|20
1737973520000|2025-01-27 10:25:20|109654.2|109629.2|109665|109640|109666.3|109641.3|109654.2|109629.2|13
1737973530000|2025-01-27 10:25:30|109666|109641|109667.4|109642.4|109672.8|109647.8|109658.1|109633.1|30
1737973540000|2025-01-27 10:25:40|109666.5|109641.5|109665.4|109640.4|109671|109646|109665.4|109640.4|20
1737973550000|2025-01-27 10:25:50|109666.3|109641.3|109664.7|109639.7|109666.3|109641.3|109652.6|109627.6|29
1737973560000|2025-01-27 10:26:00|109658.9|109633.9|109646.1|109621.1|109658.9|109633.9|109640.6|109615.6|31
1737973570000|2025-01-27 10:26:10|109644.9|109619.9|109638.8|109613.8|109646|109621|109638.8|109613.8|22
1737973580000|2025-01-27 10:26:20|109639.4|109614.4|109628.5|109603.5|109647.2|109622.2|109628.5|109603.5|24
1737973590000|2025-01-27 10:26:30|109633.9|109608.9|109632.8|109607.8|109635.2|109610.2|109626.2|109601.2|24
1737973600000|2025-01-27 10:26:40|109632|109607|109627.6|109602.6|109649.4|109611.5|109625.2|109597.4|24
1737973610000|2025-01-27 10:26:50|109626.6|109601.6|109635.9|109610.9|109637.8|109612.8|109624.1|109599.1|27
1737973620000|2025-01-27 10:27:00|109637|109612|109623.3|109598.3|109637|109612|109623.3|109598.3|24
1737973630000|2025-01-27 10:27:10|109622.4|109597.4|109612.1|109587.1|109622.4|109597.4|109611.1|109586.1|30
1737973640000|2025-01-27 10:27:20|109611.9|109586.9|109612.4|109587.4|109617.6|109592.6|109610.8|109585.8|16
1737973650000|2025-01-27 10:27:30|109613.3|109588.3|109625.5|109600.5|109625.5|109600.5|109613|109588|21
1737973660000|2025-01-27 10:27:40|109624.2|109599.2|109623.8|109598.8|109627.3|109602.3|109617.3|109592.3|21
1737973670000|2025-01-27 10:27:50|109622.5|109597.5|109626.1|109601.1|109629.5|109604.5|109621.6|109596.6|22
1737973680000|2025-01-27 10:28:00|109625.2|109600.2|109643.3|109618.3|109645|109620|109615.8|109590.8|33
1737973690000|2025-01-27 10:28:10|109640.6|109615.6|109637.9|109612.9|109641.1|109616.1|109634.7|109609.7|28
1737973700000|2025-01-27 10:28:20|109636.7|109611.7|109612.8|109587.8|109637.9|109612.9|109611.6|109586.6|32
1737973710000|2025-01-27 10:28:30|109611.8|109586.8|109605.4|109580.4|109612.1|109587.1|109605.4|109580.4|10
1737973720000|2025-01-27 10:28:40|109604.5|109579.5|109602.4|109577.4|109610.5|109585.5|109591.2|109566.2|37
1737973730000|2025-01-27 10:28:50|109603.2|109578.2|109599.3|109574.3|109604.4|109579.4|109596.6|109571.6|29
1737973740000|2025-01-27 10:29:00|109597.9|109572.9|109606.1|109581.1|109618.1|109593.1|109596.9|109571.9|35
1737973750000|2025-01-27 10:29:10|109607.8|109582.8|109607.8|109582.8|109609.4|109584.4|109604|109579|20
1737973760000|2025-01-27 10:29:20|109608.6|109583.6|109607.8|109582.8|109608.8|109583.8|109605.2|109580.2|11
1737973770000|2025-01-27 10:29:30|109610.8|109585.8|109622.8|109597.8|109622.8|109597.8|109600.1|109575.1|34
1737973780000|2025-01-27 10:29:40|109624.5|109599.5|109620.6|109595.6|109626.2|109601.2|109616.3|109591.3|29
1737973790000|2025-01-27 10:29:50|109621.6|109596.6|109625.7|109600.7|109629.1|109604.1|109617.6|109592.6|34
1737973800000|2025-01-27 10:30:00|109626.8|109601.8|109607.8|109582.8|109626.8|109601.8|109606.7|109581.7|32
1737973810000|2025-01-27 10:30:10|109606.9|109581.9|109609.7|109584.7|109609.7|109584.7|109600.8|109575.8|26
1737973820000|2025-01-27 10:30:20|109605.3|109580.3|109585.1|109560.1|109611.4|109586.4|109583.4|109558.4|29
1737973830000|2025-01-27 10:30:30|109584.2|109559.2|109581.6|109556.6|109586.1|109561.1|109569.9|109544.9|29
1737973840000|2025-01-27 10:30:40|109590.1|109565.1|109584.9|109559.9|109598.6|109573.6|109580|109555|32
1737973850000|2025-01-27 10:30:50|109585.7|109560.7|109579.6|109554.6|109589|109564|109574.8|109549.8|36
1737973860000|2025-01-27 10:31:00|109580.6|109555.6|109588.6|109563.6|109594.3|109569.3|109576.8|109551.8|26
1737973870000|2025-01-27 10:31:10|109589.4|109564.4|109601.6|109576.6|109604|109579|109589.4|109564.4|31
1737973880000|2025-01-27 10:31:20|109602.5|109577.5|109603.5|109578.5|109605|109580|109599.7|109574.7|18
1737973890000|2025-01-27 10:31:30|109602.6|109577.6|109594.6|109569.6|109603.5|109578.5|109588.4|109563.4|31
1737973900000|2025-01-27 10:31:40|109595.5|109570.5|109591.9|109566.9|109599.1|109574.1|109590.7|109565.7|40
1737973910000|2025-01-27 10:31:50|109593|109568|109593.2|109568.2|109604.8|109579.8|109592.2|109567.2|27
1737973920000|2025-01-27 10:32:00|109591.8|109566.8|109584.1|109559.1|109594.2|109569.2|109574.4|109549.4|32
1737973930000|2025-01-27 10:32:10|109585.3|109560.3|109593.8|109568.8|109593.8|109568.8|109584.5|109559.5|17
1737973940000|2025-01-27 10:32:20|109592.8|109567.8|109578.1|109553.1|109592.8|109567.8|109568.6|109543.6|25
1737973950000|2025-01-27 10:32:30|109576.2|109551.2|109577|109552|109583.8|109558.8|109561.7|109536.7|29
1737973960000|2025-01-27 10:32:40|109582.7|109557.7|109570.1|109545.1|109585.3|109560.3|109570.1|109545.1|24
1737973970000|2025-01-27 10:32:50|109571.3|109546.3|109582.2|109557.2|109583|109558|109568.5|109543.5|22
1737973980000|2025-01-27 10:33:00|109581.4|109556.4|109568.9|109543.9|109581.4|109556.4|109568.9|109543.9|20
1737973990000|2025-01-27 10:33:10|109574.2|109549.2|109568.9|109543.9|109575.4|109550.4|109563.5|109538.5|16
1737974000000|2025-01-27 10:33:20|109566.1|109541.1|109559.4|109534.4|109571.4|109546.4|109556.7|109531.7|39
1737974010000|2025-01-27 10:33:30|109554.2|109529.2|109570.4|109545.4|109570.4|109545.4|109554.2|109529.2|29
1737974020000|2025-01-27 10:33:40|109564.4|109539.4|109568.3|109543.3|109571.6|109546.6|109563.1|109538.1|29
1737974030000|2025-01-27 10:33:50|109567.5|109542.5|109555.1|109530.1|109569.2|109544.2|109553.6|109528.6|28
1737974040000|2025-01-27 10:34:00|109556.4|109531.4|109564.2|109539.2|109564.2|109539.2|109554.5|109529.5|18
1737974050000|2025-01-27 10:34:10|109567.5|109542.5|109572.5|109547.5|109572.5|109547.5|109566.8|109541.8|20
1737974060000|2025-01-27 10:34:20|109570.8|109545.8|109590.6|109565.6|109590.6|109565.6|109570.8|109545.8|25
1737974070000|2025-01-27 10:34:30|109589.6|109564.6|109597.5|109572.5|109600.9|109575.9|109585|109560|29
1737974080000|2025-01-27 10:34:40|109598.3|109573.3|109608.7|109583.7|109613.1|109584.5|109593.7|109562.2|28
1737974090000|2025-01-27 10:34:50|109607.9|109582.9|109603.5|109578.5|109608.6|109583.6|109599.1|109574.1|19
1737974100000|2025-01-27 10:35:00|109598|109573|109608.1|109583.1|109609.8|109584.8|109598|109573|22
1737974110000|2025-01-27 10:35:10|109606.4|109581.4|109617|109592|109619.1|109594.1|109595.1|109570.1|41
1737974120000|2025-01-27 10:35:20|109618|109593|109616.5|109591.5|109620.7|109595.7|109609|109584|23
1737974130000|2025-01-27 10:35:30|109617.4|109592.4|109620.8|109595.8|109622.4|109597.4|109603.6|109578.6|25
1737974140000|2025-01-27 10:35:40|109621.7|109596.7|109615.8|109590.8|109623.3|109598.3|109608.8|109583.8|21
1737974150000|2025-01-27 10:35:50|109616.7|109591.7|109613|109588|109617.6|109592.6|109606|109581|15
1737974160000|2025-01-27 10:36:00|109611.8|109586.8|109624.6|109599.6|109627.2|109602.2|109609.6|109584.6|26
1737974170000|2025-01-27 10:36:10|109623.7|109598.7|109623.8|109598.8|109624.7|109599.7|109622.9|109597.9|7
1737974180000|2025-01-27 10:36:20|109622.8|109597.8|109645.4|109620.4|109645.4|109620.4|109622.8|109597.8|16
1737974190000|2025-01-27 10:36:30|109637.5|109612.5|109628.9|109603.9|109640.9|109615.9|109628.9|109603.9|20
1737974200000|2025-01-27 10:36:40|109635.5|109610.5|109629.7|109604.7|109636.6|109611.6|109629.7|109604.7|10
1737974210000|2025-01-27 10:36:50|109626.3|109601.3|109625.2|109600.2|109637.6|109602.1|109618.3|109587.6|9
1737974220000|2025-01-27 10:37:00|109626.1|109601.1|109614|109589|109630.4|109601.3|109609|109575.7|15
1737974230000|2025-01-27 10:37:10|109609|109584|109607.6|109582.6|109614|109589|109606.8|109581.8|11
1737974240000|2025-01-27 10:37:20|109608.5|109583.5|109614.2|109589.2|109615.6|109590.6|109608.5|109583.5|12
1737974250000|2025-01-27 10:37:30|109615|109590|109615.8|109590.8|109619.3|109594.3|109615|109590|9
1737974260000|2025-01-27 10:37:40|109617.1|109592.1|109614.9|109589.9|109617.1|109592.1|109614.9|109589.9|5
1737974270000|2025-01-27 10:37:50|109615.8|109590.8|109612.4|109587.4|109619.7|109594.7|109610.6|109585.6|19
1737974280000|2025-01-27 10:38:00|109611.5|109586.5|109612.6|109587.6|109618.2|109593.2|109610.6|109585.6|23
1737974290000|2025-01-27 10:38:10|109611.7|109586.7|109614.2|109589.2|109615.1|109590.1|109609.1|109584.1|15
1737974300000|2025-01-27 10:38:20|109613.2|109588.2|109624.2|109599.2|109627.2|109602.2|109611.1|109586.1|32
1737974310000|2025-01-27 10:38:30|109625.2|109600.2|109627.5|109577.5|109627.6|109600.2|109614.9|109576.7|12
1737974320000|2025-01-27 10:38:40|109631.5|109581.5|109614.6|109589.6|109631.5|109596.9|109614.6|109578.6|9
1737974330000|2025-01-27 10:38:50|109615.5|109590.5|109616.6|109591.6|109626|109601|109612|109587|25
1737974340000|2025-01-27 10:39:00|109618.3|109593.3|109615.7|109590.7|109618.3|109593.3|109612.8|109587.8|13
1737974350000|2025-01-27 10:39:10|109614.8|109589.8|109611.6|109586.6|109619.7|109594.7|109611.4|109586.4|9
1737974360000|2025-01-27 10:39:20|109610.6|109585.6|109609.3|109584.3|109615.9|109590.9|109606.3|109581.3|15
1737974370000|2025-01-27 10:39:30|109608.4|109583.4|109613.1|109588.1|109614.8|109589.8|109608.4|109583.4|9
1737974380000|2025-01-27 10:39:40|109612|109587|109612.6|109587.6|109614.5|109589.5|109609.4|109584.4|16
1737974390000|2025-01-27 10:39:50|109613.4|109588.4|109615.2|109590.2|109619.3|109594.3|109609.6|109584.6|18
1737974400000|2025-01-27 10:40:00|109616|109591|109619.2|109594.2|109619.2|109594.2|109613.4|109588.4|14
1737974410000|2025-01-27 10:40:10|109618.4|109593.4|109613.7|109588.7|109618.4|109593.4|109613.7|109588.7|7
1737974420000|2025-01-27 10:40:20|109612.8|109587.8|109610.4|109585.4|109612.8|109587.8|109605.1|109580.1|10
1737974430000|2025-01-27 10:40:30|109609.5|109584.5|109611.2|109586.2|109618.4|109593.4|109609.5|109584.5|24
1737974440000|2025-01-27 10:40:40|109610.4|109585.4|109604.4|109579.4|109610.4|109585.4|109604.4|109579.4|16
1737974450000|2025-01-27 10:40:50|109603.6|109578.6|109603.6|109578.6|109603.6|109578.6|109600.8|109575.8|6
1737974460000|2025-01-27 10:41:00|109602.6|109577.6|109604.6|109579.6|109604.7|109579.7|109602.6|109577.6|6
1737974470000|2025-01-27 10:41:10|109603.8|109578.8|109592.6|109567.6|109604.2|109578.8|109581.6|109552.5|23
1737974480000|2025-01-27 10:41:20|109591.6|109566.6|109600.9|109575.9|109604.9|109579.9|109589.8|109564.8|28
1737974490000|2025-01-27 10:41:30|109599.5|109574.5|109603.9|109578.9|109603.9|109578.9|109593.6|109568.6|20
1737974500000|2025-01-27 10:41:40|109603.1|109578.1|109603.2|109578.2|109605.7|109580.7|109597.2|109572.2|18
1737974510000|2025-01-27 10:41:50|109598.4|109573.4|109588.9|109563.9|109600.7|109575.7|109588.8|109563.8|12
1737974520000|2025-01-27 10:42:00|109589.8|109564.8|109576.2|109551.2|109590.7|109565.7|109572.3|109547.3|16
1737974530000|2025-01-27 10:42:10|109581.5|109556.5|109572.4|109547.4|109582.7|109557.7|109566.3|109541.3|24
1737974540000|2025-01-27 10:42:20|109573.2|109548.2|109574.2|109549.2|109581.1|109556.1|109572.4|109547.4|16
1737974550000|2025-01-27 10:42:30|109579.2|109554.2|109570.6|109545.6|109580.4|109555.4|109570.6|109545.6|14
1737974560000|2025-01-27 10:42:40|109569.8|109544.8|109569.8|109544.8|109575|109550|109566.3|109541.3|16
1737974570000|2025-01-27 10:42:50|109569|109544|109569.6|109544.6|109577.2|109552.2|109569|109544|16
1737974580000|2025-01-27 10:43:00|109572.2|109547.2|109574.3|109549.3|109577|109552|109563.9|109538.9|29
1737974590000|2025-01-27 10:43:10|109576.3|109551.3|109588.1|109563.1|109588.1|109563.1|109573.2|109548.2|25
1737974600000|2025-01-27 10:43:20|109587.1|109562.1|109576.8|109551.8|109587.1|109562.1|109576.8|109551.8|17
1737974610000|2025-01-27 10:43:30|109577.7|109552.7|109586.1|109561.1|109586.1|109561.1|109573.2|109548.2|20
1737974620000|2025-01-27 10:43:40|109586.9|109561.9|109585.2|109560.2|109588.6|109563.6|109582.9|109557.9|18
1737974630000|2025-01-27 10:43:50|109586.1|109561.1|109595.1|109570.1|109602|109577|109585.2|109560.2|20
1737974640000|2025-01-27 10:44:00|109595.9|109570.9|109589.7|109564.7|109604.1|109579.1|109589.7|109564.7|28
1737974650000|2025-01-27 10:44:10|109591.2|109566.2|109585.5|109560.5|109592.3|109567.3|109577.9|109552.9|24
1737974660000|2025-01-27 10:44:20|109584.2|109559.2|109573.4|109548.4|109584.2|109559.2|109570.6|109545.6|16
1737974670000|2025-01-27 10:44:30|109571.2|109546.2|109579.5|109554.5|109579.7|109554.7|109570.1|109545.1|20
1737974680000|2025-01-27 10:44:40|109580.3|109555.3|109572.7|109547.7|109580.3|109555.3|109568.3|109543.3|15
1737974690000|2025-01-27 10:44:50|109570.4|109545.4|109562.3|109537.3|109573.8|109548.8|109561.4|109536.4|20
1737974700000|2025-01-27 10:45:00|109563.1|109538.1|109567.8|109542.8|109570.6|109545.6|109563.1|109538.1|8
1737974710000|2025-01-27 10:45:10|109579.7|109554.7|109609.8|109584.8|109609.8|109584.8|109573.7|109548.7|32
1737974720000|2025-01-27 10:45:20|109610.7|109585.7|109617.7|109592.7|109619.5|109594.5|109610.7|109585.7|16
1737974730000|2025-01-27 10:45:30|109619.2|109594.2|109608.8|109583.8|109621.2|109596.2|109608.8|109583.8|13
1737974740000|2025-01-27 10:45:40|109608|109583|109602.1|109577.1|109612.3|109587.3|109602.1|109577.1|19
1737974750000|2025-01-27 10:45:50|109607|109582|109618.3|109593.3|109618.3|109593.3|109607|109582|14
1737974760000|2025-01-27 10:46:00|109614|109589|109615.6|109590.6|109622.6|109597.6|109614|109589|17
1737974770000|2025-01-27 10:46:10|109614.5|109589.5|109604.5|109579.5|109614.5|109589.5|109603.2|109578.2|11
1737974780000|2025-01-27 10:46:20|109605.4|109580.4|109601.3|109576.3|109605.4|109580.4|109601|109576|7
1737974790000|2025-01-27 10:46:30|109599.9|109574.9|109582.6|109557.6|109600.4|109575.4|109581.7|109556.7|21
1737974800000|2025-01-27 10:46:40|109581.7|109556.7|109583.6|109558.6|109585.5|109560.5|109578.2|109553.2|17
1737974810000|2025-01-27 10:46:50|109582.7|109557.7|109586.5|109561.5|109586.5|109561.5|109577.9|109552.9|23
1737974820000|2025-01-27 10:47:00|109585.2|109560.2|109578.6|109553.6|109585.2|109560.2|109577|109552|9
1737974830000|2025-01-27 10:47:10|109577.7|109552.7|109582|109557|109585|109560|109576.4|109551.4|18
1737974840000|2025-01-27 10:47:20|109582.8|109557.8|109576.2|109551.2|109583.1|109558.1|109574.7|109549.7|12
1737974850000|2025-01-27 10:47:30|109577|109552|109571.7|109546.7|109586|109561|109565.2|109540.2|23
1737974860000|2025-01-27 10:47:40|109570.8|109545.8|109570.3|109545.3|109576.6|109551.6|109570.3|109545.3|16
1737974870000|2025-01-27 10:47:50|109573.7|109548.7|109567.3|109542.3|109573.7|109548.7|109564.9|109539.9|11
1737974880000|2025-01-27 10:48:00|109568.3|109543.3|109553.7|109528.7|109569.1|109544.1|109551.7|109526.7|27
1737974890000|2025-01-27 10:48:10|109554.9|109529.9|109555.3|109530.3|109557.8|109532.8|109554|109529|18
1737974900000|2025-01-27 10:48:20|109554.4|109529.4|109549.7|109524.7|109555.2|109530.2|109548.4|109523.4|23
1737974910000|2025-01-27 10:48:30|109550.8|109525.8|109549.8|109524.8|109553.2|109528.2|109549|109524|18
1737974920000|2025-01-27 10:48:40|109550.7|109525.7|109565.5|109540.5|109566.7|109541.7|109550.7|109525.7|24
1737974930000|2025-01-27 10:48:50|109566.5|109541.5|109581|109556|109581.8|109556.8|109566.5|109541.5|22
1737974940000|2025-01-27 10:49:00|109581.8|109556.8|109583.2|109558.2|109583.2|109558.2|109580.5|109555.5|6
1737974950000|2025-01-27 10:49:10|109582.3|109557.3|109582.1|109557.1|109587.6|109562.6|109580.4|109555.4|17
1737974960000|2025-01-27 10:49:20|109584.1|109559.1|109575.8|109550.8|109584.9|109559.9|109575.7|109550.7|16
1737974970000|2025-01-27 10:49:30|109575.1|109550.1|109565.7|109540.7|109576.2|109551.2|109562.8|109537.8|15
1737974980000|2025-01-27 10:49:40|109564.4|109539.4|109564.2|109539.2|109565.1|109540.1|109561.3|109536.3|22
1737974990000|2025-01-27 10:49:50|109563.2|109538.2|109550|109525|109563.3|109538.3|109549.9|109524.9|21
1737975000000|2025-01-27 10:50:00|109551|109526|109549.8|109524.8|109551|109526|109548.9|109523.9|12
1737975010000|2025-01-27 10:50:10|109550.7|109525.7|109565.8|109540.8|109567.3|109542.3|109550.7|109525.7|23
1737975020000|2025-01-27 10:50:20|109565|109540|109570.4|109545.4|109578.6|109553.6|109563.3|109538.3|21
1737975030000|2025-01-27 10:50:30|109571.2|109546.2|109576.4|109551.4|109578.1|109553.1|109568.6|109543.6|16
1737975040000|2025-01-27 10:50:40|109577.4|109552.4|109587.7|109562.7|109588.4|109563.4|109576.7|109551.7|24
1737975050000|2025-01-27 10:50:50|109586.9|109561.9|109581.2|109556.2|109586.9|109561.9|109579.9|109554.9|16
1737975060000|2025-01-27 10:51:00|109582|109557|109597.4|109572.4|109598.2|109573.2|109581.2|109556.2|27
1737975070000|2025-01-27 10:51:10|109598.2|109573.2|109589.4|109564.4|109598.2|109573.2|109585.9|109560.9|23
1737975080000|2025-01-27 10:51:20|109590.8|109565.8|109589.8|109564.8|109592.8|109567.8|109586.6|109561.6|18
1737975090000|2025-01-27 10:51:30|109588.9|109563.9|109573.6|109548.6|109588.9|109563.9|109572.5|109547.5|34
1737975100000|2025-01-27 10:51:40|109574.4|109549.4|109571.3|109546.3|109579.7|109554.7|109565|109540|39
1737975110000|2025-01-27 10:51:50|109570.6|109545.6|109567.7|109542.7|109570.8|109545.8|109563.4|109538.4|24
1737975120000|2025-01-27 10:52:00|109566.8|109541.8|109572.6|109547.6|109579.5|109554.5|109566.8|109541.8|25
1737975130000|2025-01-27 10:52:10|109573.5|109548.5|109566.3|109541.3|109581|109556|109565.4|109540.4|19
1737975140000|2025-01-27 10:52:20|109567.4|109542.4|109567.3|109542.3|109567.5|109542.5|109563.2|109538.2|18
1737975150000|2025-01-27 10:52:30|109567.2|109542.2|109552.8|109527.8|109567.2|109542.2|109552.8|109527.8|15
1737975160000|2025-01-27 10:52:40|109554.5|109529.5|109550|109525|109557.2|109532.2|109547.2|109522.2|20
1737975170000|2025-01-27 10:52:50|109551|109526|109552.4|109527.4|109564.1|109539.1|109549.2|109524.2|38
1737975180000|2025-01-27 10:53:00|109553.4|109528.4|109569.9|109544.9|109571.6|109546.6|109553.4|109528.4|33
1737975190000|2025-01-27 10:53:10|109570.8|109545.8|109569.5|109544.5|109571|109546|109560|109535|22
1737975200000|2025-01-27 10:53:20|109568.2|109543.2|109575.9|109550.9|109577|109552|109567.8|109542.8|24
1737975210000|2025-01-27 10:53:30|109574.3|109549.3|109578.8|109553.8|109579.8|109554.8|109569.7|109544.7|22
1737975220000|2025-01-27 10:53:40|109578|109553|109553.1|109528.1|109578.8|109553.8|109553.1|109528.1|37
1737975230000|2025-01-27 10:53:50|109557|109532|109560.2|109535.2|109566.9|109541.9|109557|109532|26
1737975240000|2025-01-27 10:54:00|109561|109536|109561.5|109536.5|109566|109541|109559.8|109534.8|15
1737975250000|2025-01-27 10:54:10|109563.2|109538.2|109567.8|109542.8|109567.8|109542.8|109558.9|109533.9|19
1737975260000|2025-01-27 10:54:20|109571.6|109546.6|109571.4|109546.4|109584.6|109559.6|109569.2|109544.2|31
1737975270000|2025-01-27 10:54:30|109572.5|109547.5|109570.4|109545.4|109573.3|109548.3|109569.1|109544.1|23
1737975280000|2025-01-27 10:54:40|109571.3|109546.3|109559.8|109534.8|109571.3|109546.3|109559.8|109534.8|19
1737975290000|2025-01-27 10:54:50|109560.6|109535.6|109560.4|109535.4|109565.2|109540.2|109560.4|109535.4|15
1737975300000|2025-01-27 10:55:00|109561.2|109536.2|109563.9|109538.9|109564.5|109539.5|109559.4|109534.4|30
1737975310000|2025-01-27 10:55:10|109563.1|109538.1|109575.3|109550.3|109578.8|109553.8|109563.1|109538.1|16
1737975320000|2025-01-27 10:55:20|109574.5|109549.5|109577.2|109552.2|109583.7|109558.7|109573.6|109548.6|24
1737975330000|2025-01-27 10:55:30|109578.1|109553.1|109583.2|109558.2|109584|109559|109578.1|109553.1|6
1737975340000|2025-01-27 10:55:40|109584.1|109559.1|109592|109567|109592|109567|109581.4|109556.4|14
1737975350000|2025-01-27 10:55:50|109592.8|109567.8|109596.9|109571.9|109598.7|109573.7|109592|109567|19
1737975360000|2025-01-27 10:56:00|109598|109573|109582.6|109557.6|109598.7|109573.7|109582.5|109557.5|15
1737975370000|2025-01-27 10:56:10|109584.2|109559.2|109588|109563|109593.1|109568.1|109584.2|109559.2|24
1737975380000|2025-01-27 10:56:20|109588.8|109563.8|109595|109570|109595|109570|109587.2|109562.2|16
1737975390000|2025-01-27 10:56:30|109594.1|109569.1|109587.8|109562.8|109594.1|109569.1|109587.8|109562.8|14
1737975400000|2025-01-27 10:56:40|109592|109567|109584|109559|109598|109573|109582.4|109557.4|28
1737975410000|2025-01-27 10:56:50|109584.9|109559.9|109592.1|109567.1|109594.7|109569.7|109583|109558|22
1737975420000|2025-01-27 10:57:00|109593|109568|109590.8|109565.8|109601.3|109576.3|109588.3|109563.3|17
1737975430000|2025-01-27 10:57:10|109591.7|109566.7|109590.7|109565.7|109595.8|109570.8|109590.6|109565.6|21
1737975440000|2025-01-27 10:57:20|109585.8|109560.8|109598.4|109573.4|109598.4|109573.4|109583.2|109558.2|18
1737975450000|2025-01-27 10:57:30|109597.4|109572.4|109600.6|109575.6|109601.8|109576.8|109594.4|109569.4|25
1737975460000|2025-01-27 10:57:40|109599.6|109574.6|109595.1|109570.1|109604|109579|109595.1|109570.1|19
1737975470000|2025-01-27 10:57:50|109595.9|109570.9|109602|109577|109604.5|109579.5|109595.9|109570.9|9
1737975480000|2025-01-27 10:58:00|109602.9|109577.9|109589.8|109564.8|109608.7|109583.7|109589.8|109564.8|19
1737975490000|2025-01-27 10:58:10|109593.2|109568.2|109589.4|109564.4|109602.2|109577.2|109587.6|109562.6|21
1737975500000|2025-01-27 10:58:20|109593.2|109568.2|109582.5|109557.5|109593.2|109568.2|109581.4|109556.4|15
1737975510000|2025-01-27 10:58:30|109578.9|109553.9|109576.9|109551.9|109582.4|109557.4|109576.1|109551.1|16
1737975520000|2025-01-27 10:58:40|109577.8|109552.8|109593.6|109568.6|109593.7|109568.7|109577.8|109552.8|17
1737975530000|2025-01-27 10:58:50|109592.6|109567.6|109593.6|109568.6|109593.6|109568.6|109591.8|109566.8|4
1737975540000|2025-01-27 10:59:00|109594.6|109569.6|109594.5|109569.5|109597.7|109572.7|109592.2|109567.2|24
1737975550000|2025-01-27 10:59:10|109592.9|109567.9|109590.6|109565.6|109595.3|109570.3|109590.6|109565.6|21
1737975560000|2025-01-27 10:59:20|109589.8|109564.8|109588.5|109563.5|109589.8|109564.8|109582.6|109557.6|20
1737975570000|2025-01-27 10:59:30|109588.3|109563.3|109589|109564|109589|109564|109588.3|109563.3|2
1737975580000|2025-01-27 10:59:40|109590.5|109565.5|109589.6|109564.6|109592.2|109567.2|109587.1|109562.1|14
1737975590000|2025-01-27 10:59:50|109588.4|109563.4|109588.2|109563.2|109592.1|109567.1|109586.3|109561.3|23
1737975600000|2025-01-27 11:00:00|109586.5|109561.5|109595.2|109570.2|109604.9|109579.9|109586.5|109561.5|28
1737975610000|2025-01-27 11:00:10|109594.5|109569.5|109615.6|109565.6|109615.6|109578.8|109591.1|109565.6|15
1737975620000|2025-01-27 11:00:20|109613.1|109563.1|109600.1|109550.1|109615.4|109565.4|109596.5|109531.2|26
1737975630000|2025-01-27 11:00:30|109601.3|109551.3|109598.4|109548.4|109601.3|109551.3|109597.1|109547.1|5
1737975640000|2025-01-27 11:00:40|109594.7|109544.7|109589.2|109539.2|109603.6|109553.6|109588|109538|17
1737975650000|2025-01-27 11:00:50|109591.3|109541.3|109598.8|109548.8|109598.8|109548.8|109591.3|109541.3|6
1737975660000|2025-01-27 11:01:00|109600|109550|109595.6|109545.6|109600|109550|109585.9|109535.9|17
1737975670000|2025-01-27 11:01:10|109596.8|109546.8|109580.6|109530.6|109596.8|109546.8|109580.6|109530.6|14
1737975680000|2025-01-27 11:01:20|109579.3|109529.3|109592.6|109542.6|109595.1|109545.1|109579.3|109529.3|18
1737975690000|2025-01-27 11:01:30|109593.8|109543.8|109591.4|109541.4|109593.9|109543.9|109585.9|109535.9|13
1737975700000|2025-01-27 11:01:40|109588.9|109538.9|109586.9|109536.9|109592.8|109542.8|109585.6|109535.6|12
1737975710000|2025-01-27 11:01:50|109588.1|109538.1|109581.3|109531.3|109590.3|109540.3|109580|109530|7
1737975720000|2025-01-27 11:02:00|109583.3|109533.3|109578.7|109528.7|109585|109535|109572.4|109522.4|17
1737975730000|2025-01-27 11:02:10|109580.3|109530.3|109569.9|109519.9|109583.6|109533.6|109569.9|109519.9|22
1737975740000|2025-01-27 11:02:20|109570|109520|109568.9|109518.9|109575.3|109525.3|109557.7|109507.7|25
1737975750000|2025-01-27 11:02:30|109570|109520|109564.4|109514.4|109570|109520|109562.8|109512.8|23
1737975760000|2025-01-27 11:02:40|109563.9|109513.9|109555.1|109505.1|109564.4|109514.4|109553.2|109503.2|9
1737975770000|2025-01-27 11:02:50|109557.4|109507.4|109561.1|109511.1|109566.1|109516.1|109557.4|109507.4|11
1737975780000|2025-01-27 11:03:00|109558.3|109508.3|109567|109517|109568.4|109518.4|109558.3|109508.3|15
1737975790000|2025-01-27 11:03:10|109566.2|109516.2|109557.3|109507.3|109567|109517|109551.4|109501.4|24
1737975800000|2025-01-27 11:03:20|109559|109509|109562.8|109512.8|109563.6|109513.6|109554.4|109504.4|18
1737975810000|2025-01-27 11:03:30|109564|109514|109566.4|109516.4|109566.4|109516.4|109562.8|109512.8|7
1737975820000|2025-01-27 11:03:40|109566.2|109516.2|109565|109515|109570.6|109520.6|109565|109515|16
1737975830000|2025-01-27 11:03:50|109565.7|109515.7|109556.9|109506.9|109565.7|109515.7|109555.8|109505.8|10
1737975840000|2025-01-27 11:04:00|109560.2|109510.2|109562.4|109512.4|109568.2|109518.2|109559.1|109509.1|16
1737975850000|2025-01-27 11:04:10|109563.7|109513.7|109556.5|109506.5|109566.4|109516.4|109556.5|109506.5|21
1737975860000|2025-01-27 11:04:20|109555.2|109505.2|109565|109515|109565.8|109515.8|109555.2|109505.2|14
1737975870000|2025-01-27 11:04:30|109562.8|109512.8|109565|109515|109565|109515|109560.8|109510.8|9
1737975880000|2025-01-27 11:04:40|109565.8|109515.8|109560.9|109510.9|109565.8|109515.8|109560.9|109510.9|11
1737975890000|2025-01-27 11:04:50|109562.1|109512.1|109563.7|109513.7|109564.6|109514.6|109560.9|109510.9|6
1737975900000|2025-01-27 11:05:00|109562.9|109512.9|109548.2|109498.2|109562.9|109512.9|109546.2|109496.2|18
1737975910000|2025-01-27 11:05:10|109546|109496|109520.5|109470.5|109546|109496|109520.5|109470.5|19
1737975920000|2025-01-27 11:05:20|109519.2|109469.2|109530.1|109480.1|109530.1|109480.1|109513.2|109463.2|19
1737975930000|2025-01-27 11:05:30|109530.9|109480.9|109531.8|109481.8|109533.5|109483.5|109524.2|109474.2|16
1737975940000|2025-01-27 11:05:40|109533|109483|109540.6|109490.6|109544.8|109494.8|109533|109483|41
1737975950000|2025-01-27 11:05:50|109539.8|109489.8|109566.7|109516.7|109566.7|109516.7|109539.8|109489.8|21
1737975960000|2025-01-27 11:06:00|109569|109519|109572.1|109522.1|109583.1|109533.1|109566.2|109516.2|29
1737975970000|2025-01-27 11:06:10|109573.8|109523.8|109557.9|109507.9|109573.8|109523.8|109557.9|109507.9|17
1737975980000|2025-01-27 11:06:20|109559.3|109509.3|109543|109493|109559.3|109509.3|109543|109493|23
1737975990000|2025-01-27 11:06:30|109545.7|109495.7|109545.7|109495.7|109545.7|109495.7|109545.7|109495.7|1
1737976000000|2025-01-27 11:06:40|109543.6|109493.6|109537.1|109487.1|109544.2|109494.2|109536.3|109486.3|12
1737976010000|2025-01-27 11:06:50|109536.3|109486.3|109550.1|109500.1|109550.1|109500.1|109536.3|109486.3|11
1737976020000|2025-01-27 11:07:00|109551.2|109501.2|109549.4|109499.4|109551.2|109501.2|109541.3|109491.3|10
1737976030000|2025-01-27 11:07:10|109553.4|109503.4|109547.7|109497.7|109553.4|109503.4|109546.8|109496.8|10
1737976040000|2025-01-27 11:07:20|109549.7|109499.7|109551.1|109501.1|109554.3|109504.3|109542.5|109492.5|16
1737976050000|2025-01-27 11:07:30|109552.8|109502.8|109545.7|109495.7|109552.8|109502.8|109539.7|109489.7|21
1737976060000|2025-01-27 11:07:40|109543.2|109493.2|109538|109488|109544.9|109494.9|109531.4|109481.4|29
1737976070000|2025-01-27 11:07:50|109537.2|109487.2|109537.2|109487.2|109538|109488|109530.8|109480.8|16
1737976080000|2025-01-27 11:08:00|109536.4|109486.4|109536.4|109486.4|109541.5|109491.5|109535.6|109485.6|22
1737976090000|2025-01-27 11:08:10|109535.6|109485.6|109535.5|109485.5|109536.4|109486.4|109527.1|109477.1|29
1737976100000|2025-01-27 11:08:20|109534.7|109484.7|109531.1|109481.1|109534.8|109484.8|109527.7|109477.7|15
1737976110000|2025-01-27 11:08:30|109530.3|109480.3|109535.6|109485.6|109536.4|109486.4|109529.4|109479.4|22
1737976120000|2025-01-27 11:08:40|109537.2|109487.2|109538.9|109488.9|109538.9|109488.9|109537.2|109487.2|6
1737976130000|2025-01-27 11:08:50|109537.2|109487.2|109538.2|109488.2|109541.1|109491.1|109531|109481|13
1737976140000|2025-01-27 11:09:00|109538.3|109488.3|109530.8|109480.8|109538.3|109488.3|109529.1|109479.1|15
1737976150000|2025-01-27 11:09:10|109532.8|109482.8|109499.2|109449.2|109532.8|109482.8|109497.5|109447.5|33
1737976160000|2025-01-27 11:09:20|109497.6|109447.6|109499|109449|109505.1|109455.1|109495.7|109445.7|22
1737976170000|2025-01-27 11:09:30|109497.3|109447.3|109500.7|109450.7|109506.6|109456.6|109494|109444|20
1737976180000|2025-01-27 11:09:40|109501.6|109451.6|109490.7|109440.7|109501.7|109451.7|109490.7|109440.7|15
1737976190000|2025-01-27 11:09:50|109487.4|109437.4|109494.9|109444.9|109502.5|109462.5|109477.5|109434.9|29
1737976200000|2025-01-27 11:10:00|109496.5|109446.5|109524.5|109474.5|109527.9|109480.7|109496.5|109446.5|37
1737976210000|2025-01-27 11:10:10|109523.7|109473.7|109519.1|109469.1|109529.6|109479.6|109516.6|109466.6|31
1737976220000|2025-01-27 11:10:20|109517.5|109467.5|109522.5|109472.5|109522.5|109472.5|109514.2|109464.2|20
1737976230000|2025-01-27 11:10:30|109524.7|109474.7|109520.3|109470.3|109524.7|109474.7|109518|109468|17
1737976240000|2025-01-27 11:10:40|109521.8|109471.8|109518.3|109468.3|109524.1|109474.1|109518.3|109468.3|9
1737976250000|2025-01-27 11:10:50|109520|109470|109514.5|109464.5|109521.2|109471.2|109514.5|109464.5|19
1737976260000|2025-01-27 11:11:00|109513.6|109463.6|109505.8|109455.8|109514.9|109476.5|109498.3|109452.8|36
1737976270000|2025-01-27 11:11:10|109507.2|109457.2|109508.6|109458.6|109516|109466|109506.3|109456.3|23
1737976280000|2025-01-27 11:11:20|109512.4|109462.4|109507.9|109457.9|109513.7|109463.7|109507.9|109457.9|12
1737976290000|2025-01-27 11:11:30|109498.5|109448.5|109492.7|109442.7|109498.5|109461.6|109476.1|109440.5|18
1737976300000|2025-01-27 11:11:40|109479.1|109454.1|109477.4|109452.4|109482.3|109457.3|109476.6|109451.6|15
1737976310000|2025-01-27 11:11:50|109476.4|109451.4|109490.2|109465.2|109491.8|109466.8|109475.5|109450.5|10
1737976320000|2025-01-27 11:12:00|109489.6|109464.6|109496.7|109471.7|109499.3|109474.3|109483.6|109458.6|38
1737976330000|2025-01-27 11:12:10|109495.7|109470.7|109490.5|109465.5|109495.7|109470.7|109490.5|109465.5|12
1737976340000|2025-01-27 11:12:20|109491.4|109466.4|109490.5|109465.5|109493.1|109468.1|109487.9|109462.9|16
1737976350000|2025-01-27 11:12:30|109489.7|109464.7|109482.7|109457.7|109489.7|109464.7|109482.7|109457.7|9
1737976360000|2025-01-27 11:12:40|109483.5|109458.5|109484.2|109459.2|109485.1|109460.1|109483.4|109458.4|6
1737976370000|2025-01-27 11:12:50|109483.4|109458.4|109479.9|109454.9|109485.2|109460.2|109477.4|109452.4|18
1737976380000|2025-01-27 11:13:00|109480.7|109455.7|109471.8|109446.8|109481.4|109456.4|109469.7|109444.7|23
1737976390000|2025-01-27 11:13:10|109467.3|109442.3|109466.3|109441.3|109471.7|109446.7|109465.4|109440.4|23
1737976400000|2025-01-27 11:13:20|109464.6|109439.6|109466.6|109441.6|109467.4|109442.4|109463.7|109438.7|23
1737976410000|2025-01-27 11:13:30|109465.7|109440.7|109453.3|109428.3|109469.3|109444.3|109452.1|109427.1|30
1737976420000|2025-01-27 11:13:40|109454.1|109429.1|109420.1|109395.1|109454.1|109429.1|109415.3|109390.3|38
1737976430000|2025-01-27 11:13:50|109419.2|109394.2|109418.5|109393.5|109422.8|109397.8|109411.9|109386.9|41
1737976440000|2025-01-27 11:14:00|109412.6|109387.6|109428|109403|109435.3|109410.3|109411.8|109386.8|27
1737976450000|2025-01-27 11:14:10|109429.2|109404.2|109434.3|109409.3|109439.5|109414.5|109429.2|109404.2|27
1737976460000|2025-01-27 11:14:20|109433.3|109408.3|109428.3|109403.3|109433.3|109408.3|109423.9|109398.9|29
1737976470000|2025-01-27 11:14:30|109427.3|109402.3|109428.3|109403.3|109430.4|109405.4|109423.6|109398.6|21
1737976480000|2025-01-27 11:14:40|109429.3|109404.3|109433.1|109408.1|109436.7|109411.7|109429.3|109404.3|29
1737976490000|2025-01-27 11:14:50|109432.2|109407.2|109451.3|109426.3|109451.3|109426.3|109432.2|109407.2|33
1737976500000|2025-01-27 11:15:00|109452.3|109427.3|109454.9|109429.9|109467.7|109442.7|109452.3|109427.3|32
1737976510000|2025-01-27 11:15:10|109455.9|109430.9|109460.5|109435.5|109463.2|109438.2|109455.9|109430.9|24
1737976520000|2025-01-27 11:15:20|109461.3|109436.3|109455.5|109430.5|109461.3|109436.3|109454.7|109429.7|24
1737976530000|2025-01-27 11:15:30|109456.6|109431.6|109462.6|109437.6|109465.1|109440.1|109456.6|109431.6|23
1737976540000|2025-01-27 11:15:40|109463.5|109438.5|109467.9|109442.9|109468.7|109443.7|109459.6|109434.6|21
1737976550000|2025-01-27 11:15:50|109466.3|109441.3|109467.6|109442.6|109472.8|109447.8|109464|109439|24
1737976560000|2025-01-27 11:16:00|109466.8|109441.8|109462.1|109437.1|109466.8|109441.8|109457.2|109432.2|23
1737976570000|2025-01-27 11:16:10|109461.1|109436.1|109472.9|109447.9|109473.8|109448.8|109460.3|109435.3|18
1737976580000|2025-01-27 11:16:20|109472.1|109447.1|109468.3|109443.3|109472.9|109447.9|109464.1|109439.1|22
1737976590000|2025-01-27 11:16:30|109469.5|109444.5|109474.7|109449.7|109477.7|109452.7|109469.5|109444.5|36
1737976600000|2025-01-27 11:16:40|109475.5|109450.5|109481.8|109456.8|109483|109458|109475.5|109450.5|17
1737976610000|2025-01-27 11:16:50|109480.1|109455.1|109485|109460|109485.8|109460.8|109480.1|109455.1|20
1737976620000|2025-01-27 11:17:00|109485.8|109460.8|109477.3|109452.3|109485.8|109460.8|109466.6|109441.6|25
1737976630000|2025-01-27 11:17:10|109476.4|109451.4|109475.2|109450.2|109479.9|109454.9|109471.9|109446.9|24
1737976640000|2025-01-27 11:17:20|109476.1|109451.1|109470.5|109445.5|109479.4|109454.4|109468.9|109443.9|24
1737976650000|2025-01-27 11:17:30|109475.5|109450.5|109470.4|109445.4|109478.4|109453.4|109470.4|109445.4|27
1737976660000|2025-01-27 11:17:40|109471.3|109446.3|109477.4|109452.4|109481.3|109456.3|109471.1|109446.1|23
1737976670000|2025-01-27 11:17:50|109478.3|109453.3|109487.9|109462.9|109490.7|109465.7|109478.3|109453.3|17
1737976680000|2025-01-27 11:18:00|109487.1|109462.1|109482.5|109457.5|109488.5|109463.5|109482.5|109457.5|13
1737976690000|2025-01-27 11:18:10|109481.6|109456.6|109478.2|109453.2|109488.9|109463.9|109470.6|109445.6|29
1737976700000|2025-01-27 11:18:20|109479.1|109454.1|109491.1|109420|109493.3|109455.9|109473.9|109414.8|11
1737976710000|2025-01-27 11:18:30|109493.3|109418.3|109485.4|109435.4|109500.9|109445.7|109484.2|109418.3|18
1737976720000|2025-01-27 11:18:40|109482|109432|109485.3|109435.3|109488.6|109438.6|109477.2|109427.2|22
1737976730000|2025-01-27 11:18:50|109488.6|109438.6|109488.3|109438.3|109491.6|109441.6|109484.8|109434.8|13
1737976740000|2025-01-27 11:19:00|109486.6|109436.6|109487.1|109437.1|109490.5|109440.5|109485|109435|16
1737976750000|2025-01-27 11:19:10|109488.8|109438.8|109515.5|109465.5|109517.1|109467.1|109487.1|109437.1|15
1737976760000|2025-01-27 11:19:20|109518|109468|109516.1|109466.1|109519.8|109469.8|109510.9|109460.9|20
1737976770000|2025-01-27 11:19:30|109520.3|109470.3|109531.4|109481.4|109531.4|109481.4|109519.4|109469.4|20
1737976780000|2025-01-27 11:19:40|109529.1|109479.1|109535.1|109485.1|109535.8|109485.8|109522.5|109472.5|23
1737976790000|2025-01-27 11:19:50|109532.2|109482.2|109522|109472|109532.3|109482.3|109522|109472|9
1737976800000|2025-01-27 11:20:00|109522.1|109472.1|109520.6|109470.6|109526.5|109476.5|109511.5|109461.5|25
1737976810000|2025-01-27 11:20:10|109513.3|109463.3|109490.3|109440.3|109514.4|109464.4|109490.3|109440.3|17
1737976820000|2025-01-27 11:20:20|109488.1|109438.1|109483.2|109433.2|109488.9|109438.9|109480.5|109430.5|18
1737976830000|2025-01-27 11:20:30|109485.7|109435.7|109481.1|109431.1|109489.5|109439.5|109481.1|109431.1|10
1737976840000|2025-01-27 11:20:40|109480.2|109430.2|109489.2|109439.2|109490.1|109440.1|109480.2|109430.2|21
1737976850000|2025-01-27 11:20:50|109490.1|109440.1|109472.2|109422.2|109490.1|109440.1|109470.5|109420.5|22
1737976860000|2025-01-27 11:21:00|109470.5|109420.5|109467.1|109417.1|109476.7|109426.7|109466.3|109416.3|26
1737976870000|2025-01-27 11:21:10|109469.6|109419.6|109472.4|109422.4|109476.3|109426.3|109467.1|109417.1|16
1737976880000|2025-01-27 11:21:20|109470.6|109420.6|109467.3|109417.3|109470.6|109420.6|109464.5|109414.5|16
1737976890000|2025-01-27 11:21:30|109468.2|109418.2|109472.9|109422.9|109475.5|109425.5|109465.6|109415.6|25
1737976900000|2025-01-27 11:21:40|109471.3|109421.3|109471.1|109421.1|109476.5|109426.5|109469.5|109419.5|16
1737976910000|2025-01-27 11:21:50|109470.3|109420.3|109479.8|109429.8|109479.8|109429.8|109470.3|109420.3|11
1737976920000|2025-01-27 11:22:00|109477.8|109427.8|109459.5|109409.5|109477.8|109427.8|109455.3|109405.3|20
1737976930000|2025-01-27 11:22:10|109460.3|109410.3|109465.8|109415.8|109470.3|109420.3|109460.3|109410.3|17
1737976940000|2025-01-27 11:22:20|109468|109418|109462.5|109412.5|109468|109418|109462.5|109412.5|10
1737976950000|2025-01-27 11:22:30|109465.1|109415.1|109480.7|109430.7|109480.7|109430.7|109457|109407|18
1737976960000|2025-01-27 11:22:40|109482.9|109432.9|109477.9|109427.9|109482.9|109432.9|109472.6|109422.6|14
1737976970000|2025-01-27 11:22:50|109477|109427|109473.9|109423.9|109477.5|109427.5|109471.5|109421.5|11
1737976980000|2025-01-27 11:23:00|109472|109422|109468.6|109418.6|109473|109423|109466.9|109416.9|15
1737976990000|2025-01-27 11:23:10|109471.5|109421.5|109467.6|109417.6|109472.9|109422.9|109465.9|109415.9|14
1737977000000|2025-01-27 11:23:20|109466.3|109416.3|109464.4|109414.4|109466.3|109416.3|109460.8|109410.8|10
1737977010000|2025-01-27 11:23:30|109463.6|109413.6|109459.9|109409.9|109465.9|109415.9|109458.3|109408.3|10
1737977020000|2025-01-27 11:23:40|109463|109413|109475.8|109425.8|109479.4|109429.4|109456.1|109406.1|24
1737977030000|2025-01-27 11:23:50|109477.2|109427.2|109485.2|109435.2|109485.2|109435.2|109477.2|109427.2|19
1737977040000|2025-01-27 11:24:00|109486.5|109436.5|109490.8|109440.8|109490.8|109440.8|109485.2|109435.2|12
1737977050000|2025-01-27 11:24:10|109489.5|109439.5|109483.8|109433.8|109490.8|109440.8|109480.5|109430.5|29
1737977060000|2025-01-27 11:24:20|109485.6|109435.6|109477.1|109427.1|109485.6|109435.6|109477.1|109427.1|17
1737977070000|2025-01-27 11:24:30|109478.6|109428.6|109477|109427|109479.5|109429.5|109471.2|109421.2|21
1737977080000|2025-01-27 11:24:40|109479.6|109429.6|109477|109427|109480.4|109430.4|109477|109427|4
1737977090000|2025-01-27 11:24:50|109479.6|109429.6|109503.8|109478.8|109507.3|109482.3|109479.6|109429.6|29
1737977100000|2025-01-27 11:25:00|109505|109480|109521.3|109471.3|109521.3|109480|109488.8|109457.1|37
1737977110000|2025-01-27 11:25:10|109518.7|109468.7|109523.3|109473.3|109523.3|109473.3|109518.7|109468.7|12
1737977120000|2025-01-27 11:25:20|109522.5|109472.5|109506.9|109481.9|109522.5|109490.3|109505.5|109465.8|18
1737977130000|2025-01-27 11:25:30|109507.8|109482.8|109516.3|109491.3|109520.7|109495.7|109503|109478|24
1737977140000|2025-01-27 11:25:40|109515.4|109490.4|109504.5|109479.5|109520.9|109495.9|109503.7|109478.7|29
1737977150000|2025-01-27 11:25:50|109505.4|109480.4|109512.5|109487.5|109512.5|109487.5|109502.2|109477.2|27
1737977160000|2025-01-27 11:26:00|109511.7|109486.7|109507.1|109482.1|109512.8|109487.8|109504.5|109479.5|28
1737977170000|2025-01-27 11:26:10|109507.8|109482.8|109499.5|109474.5|109512|109487|109496.1|109471.1|25
1737977180000|2025-01-27 11:26:20|109498.6|109473.6|109492|109467|109501.5|109476.5|109491.1|109466.1|21
1737977190000|2025-01-27 11:26:30|109492.9|109467.9|109485.7|109460.7|109492.9|109467.9|109481.5|109456.5|18
1737977200000|2025-01-27 11:26:40|109486.5|109461.5|109493.7|109468.7|109493.7|109468.7|109486.5|109461.5|23
1737977210000|2025-01-27 11:26:50|109494.5|109469.5|109495.8|109470.8|109498.3|109473.3|109494.5|109469.5|16
1737977220000|2025-01-27 11:27:00|109495.3|109470.3|109499.6|109474.6|109507|109482|109492.7|109467.7|23
1737977230000|2025-01-27 11:27:10|109503|109478|109493.6|109468.6|109507.3|109482.3|109493.6|109468.6|17
1737977240000|2025-01-27 11:27:20|109494.4|109469.4|109486.7|109461.7|109494.4|109469.4|109486.6|109461.6|15
1737977250000|2025-01-27 11:27:30|109485.9|109460.9|109495.7|109445.7|109496.5|109461.9|109478.8|109444.4|19
1737977260000|2025-01-27 11:27:40|109496.5|109446.5|109480.4|109455.4|109498.5|109462|109480.4|109445.4|18
1737977270000|2025-01-27 11:27:50|109482|109457|109470.9|109445.9|109492.9|109457|109470.9|109442.9|8
1737977280000|2025-01-27 11:28:00|109472.2|109447.2|109475.8|109450.8|109482.6|109457.6|109472.2|109447.2|14
1737977290000|2025-01-27 11:28:10|109479|109454|109482.9|109457.9|109485.2|109460.2|109477.1|109452.1|13
1737977300000|2025-01-27 11:28:20|109481.2|109456.2|109484.9|109459.9|109486.3|109461.3|109481.2|109456.2|7
1737977310000|2025-01-27 11:28:30|109485.8|109460.8|109494.4|109469.4|109498.4|109473.4|109485.8|109460.8|5
1737977320000|2025-01-27 11:28:40|109493.6|109468.6|109493.6|109468.6|109494.4|109469.4|109491.7|109466.7|7
1737977330000|2025-01-27 11:28:50|109494.5|109469.5|109488|109463|109494.9|109469.9|109487.2|109462.2|12
1737977340000|2025-01-27 11:29:00|109488.8|109463.8|109487.1|109462.1|109500.4|109470.2|109487.1|109449.6|9
1737977350000|2025-01-27 11:29:10|109485.5|109460.5|109499.4|109449.4|109499.7|109463.9|109485.5|109448|6
1737977360000|2025-01-27 11:29:20|109502.5|109452.5|109497.3|109472.3|109502.5|109474.7|109492.5|109451.9|11
1737977370000|2025-01-27 11:29:30|109493|109468|109496.6|109471.6|109496.6|109471.6|109492.1|109467.1|8
1737977380000|2025-01-27 11:29:40|109492.1|109467.1|109494.4|109469.4|109496.6|109471.6|109490.7|109465.7|6
1737977390000|2025-01-27 11:29:50|109495.9|109470.9|109493.5|109468.5|109498.5|109473.5|109493.5|109468.5|12
1737977400000|2025-01-27 11:30:00|109487.9|109462.9|109471.5|109446.5|109487.9|109462.9|109468.8|109443.8|19
1737977410000|2025-01-27 11:30:10|109472.5|109447.5|109471.8|109446.8|109472.5|109447.5|109464.6|109439.6|8
1737977420000|2025-01-27 11:30:20|109467|109442|109467.2|109442.2|109472.5|109447.5|109461.6|109436.6|25
1737977430000|2025-01-27 11:30:30|109468.9|109443.9|109468.7|109443.7|109475.1|109450.1|109465.9|109440.9|35
1737977440000|2025-01-27 11:30:40|109469.6|109444.6|109472.8|109447.8|109477.4|109452.4|109468.7|109443.7|26
1737977450000|2025-01-27 11:30:50|109476.6|109451.6|109489.2|109464.2|109489.5|109464.5|109470.7|109445.7|29
1737977460000|2025-01-27 11:31:00|109490.3|109465.3|109482|109457|109498|109473|109479.5|109454.5|19
1737977470000|2025-01-27 11:31:10|109481.1|109456.1|109469|109444|109482.2|109457.2|109466.6|109441.6|27
1737977480000|2025-01-27 11:31:20|109467.4|109442.4|109469|109419|109492.1|109444.6|109467|109417|28
1737977490000|2025-01-27 11:31:30|109468.6|109418.6|109463.5|109413.5|109490.6|109429.4|109460.6|109410|26
1737977500000|2025-01-27 11:31:40|109461.9|109411.9|109465.8|109415.8|109465.8|109415.8|109459.4|109409.4|7
1737977510000|2025-01-27 11:31:50|109465.6|109415.6|109452.9|109402.9|109465.6|109415.6|109452.9|109402.9|20
1737977520000|2025-01-27 11:32:00|109457.1|109407.1|109430|109380|109457.1|109407.1|109423.8|109364.9|21
1737977530000|2025-01-27 11:32:10|109432.5|109382.5|109426.5|109376.5|109435|109385|109424.1|109374.1|13
1737977540000|2025-01-27 11:32:20|109426.7|109376.7|109437.6|109387.6|109441|109391|109426.7|109376.7|14
1737977550000|2025-01-27 11:32:30|109436|109386|109436|109386|109439.3|109389.3|109436|109386|13
1737977560000|2025-01-27 11:32:40|109434.8|109384.8|109425|109375|109445.1|109395.1|109425|109375|22
1737977570000|2025-01-27 11:32:50|109426.7|109376.7|109437.9|109387.9|109437.9|109387.9|109422.8|109372.8|15
1737977580000|2025-01-27 11:33:00|109440|109390|109443|109393|109445|109395|109438.2|109388.2|14
1737977590000|2025-01-27 11:33:10|109441.4|109391.4|109443|109393|109444.7|109394.7|109441.4|109391.4|4
1737977600000|2025-01-27 11:33:20|109442.5|109392.5|109448.6|109398.6|109450.9|109400.9|109440.8|109390.8|19
1737977610000|2025-01-27 11:33:30|109450.2|109400.2|109457.5|109407.5|109460.1|109410.1|109450.2|109400.2|15
1737977620000|2025-01-27 11:33:40|109465|109415|109464.9|109414.9|109465|109415|109461.6|109411.6|10
1737977630000|2025-01-27 11:33:50|109466.1|109416.1|109464.8|109414.8|109483|109427.6|109464.4|109406.4|17
1737977640000|2025-01-27 11:34:00|109460.9|109410.9|109472.5|109422.5|109472.8|109422.8|109456.5|109406.5|22
1737977650000|2025-01-27 11:34:10|109474.1|109424.1|109472.4|109422.4|109477.4|109427.4|109470.7|109420.7|12
1737977660000|2025-01-27 11:34:20|109474.1|109424.1|109469.8|109419.8|109474.1|109424.1|109468.1|109418.1|14
1737977670000|2025-01-27 11:34:30|109471.4|109421.4|109463.3|109413.3|109474.8|109424.8|109461.6|109411.6|18
1737977680000|2025-01-27 11:34:40|109466.6|109416.6|109468.9|109418.9|109476.5|109426.5|109465.5|109415.5|19
1737977690000|2025-01-27 11:34:50|109467.2|109417.2|109460.1|109410.1|109477.1|109427.1|109460.1|109410.1|16
1737977700000|2025-01-27 11:35:00|109458.3|109408.3|109473.9|109423.9|109473.9|109423.9|109451.2|109401.2|22
1737977710000|2025-01-27 11:35:10|109470.5|109420.5|109464.5|109414.5|109472|109422|109463|109413|8
1737977720000|2025-01-27 11:35:20|109469.5|109419.5|109464.4|109414.4|109469.5|109419.5|109459.6|109409.6|6
1737977730000|2025-01-27 11:35:30|109462.8|109412.8|109459.5|109409.5|109476|109426|109459.5|109409.5|22
1737977740000|2025-01-27 11:35:40|109461.2|109411.2|109466.8|109416.8|109466.8|109416.8|109460.9|109410.9|13
1737977750000|2025-01-27 11:35:50|109464.3|109414.3|109464.3|109414.3|109466.8|109416.8|109451.1|109401.1|21
1737977760000|2025-01-27 11:36:00|109461|109411|109462.9|109412.9|109462.9|109412.9|109459.3|109409.3|7
1737977770000|2025-01-27 11:36:10|109456.4|109406.4|109456.5|109406.5|109462.8|109412.8|109454.7|109404.7|13
1737977780000|2025-01-27 11:36:20|109458.2|109408.2|109459.6|109409.6|109467.6|109417.6|109458.2|109408.2|16
1737977790000|2025-01-27 11:36:30|109462.9|109412.9|109429|109404|109462.9|109412.9|109427.5|109402.5|14
1737977800000|2025-01-27 11:36:40|109428.2|109403.2|109440|109415|109440.9|109415.9|109428.2|109403.2|26
1737977810000|2025-01-27 11:36:50|109450.7|109425.7|109431.1|109406.1|109450.7|109425.7|109424.4|109399.4|36
1737977820000|2025-01-27 11:37:00|109434.2|109409.2|109434.7|109409.7|109447.2|109422.2|109431.1|109406.1|17
1737977830000|2025-01-27 11:37:10|109435.9|109410.9|109435.4|109410.4|109443.2|109418.2|109434.2|109409.2|20
1737977840000|2025-01-27 11:37:20|109437.9|109412.9|109428.3|109403.3|109437.9|109412.9|109428.3|109403.3|9
1737977850000|2025-01-27 11:37:30|109425.5|109400.5|109415.9|109390.9|109428.3|109403.3|109415.9|109390.9|13
1737977860000|2025-01-27 11:37:40|109415.1|109390.1|109407.3|109382.3|109415.1|109390.1|109403.4|109378.4|21
1737977870000|2025-01-27 11:37:50|109408.6|109383.6|109423.4|109398.4|109425.4|109400.4|109408.6|109383.6|38
1737977880000|2025-01-27 11:38:00|109425.1|109400.1|109429.1|109404.1|109436.2|109411.2|109410.8|109385.8|39
1737977890000|2025-01-27 11:38:10|109430|109405|109410.8|109385.8|109430|109405|109410|109385|29
1737977900000|2025-01-27 11:38:20|109409.8|109384.8|109413.7|109388.7|109417.7|109392.7|109406|109381|26
1737977910000|2025-01-27 11:38:30|109414.4|109389.4|109408.4|109383.4|109416.5|109391.5|109408.4|109383.4|20
1737977920000|2025-01-27 11:38:40|109407.2|109382.2|109409.3|109384.3|109413.3|109388.3|109404.3|109379.3|22
1737977930000|2025-01-27 11:38:50|109408.5|109383.5|109414.3|109389.3|109415.5|109390.5|109406.3|109381.3|17
1737977940000|2025-01-27 11:39:00|109420|109395|109411|109386|109420.8|109395.8|109409.8|109384.8|31
1737977950000|2025-01-27 11:39:10|109410.2|109385.2|109418.1|109393.1|109424.6|109399.6|109410.2|109385.2|28
1737977960000|2025-01-27 11:39:20|109419.9|109394.9|109435.4|109385.4|109443.2|109407.1|109417|109385.4|22
1737977970000|2025-01-27 11:39:30|109437.2|109387.2|109427.3|109377.3|109444.3|109394.3|109427.3|109377.3|20
1737977980000|2025-01-27 11:39:40|109429.7|109379.7|109432.9|109382.9|109433.9|109383.9|109425.3|109375.3|22
1737977990000|2025-01-27 11:39:50|109434.6|109384.6|109424.9|109374.9|109434.6|109384.6|109420.6|109370.6|20
1737978000000|2025-01-27 11:40:00|109426.3|109376.3|109425.6|109375.6|109427.1|109377.1|109423.1|109373.1|17
1737978010000|2025-01-27 11:40:10|109424.9|109374.9|109416.6|109366.6|109425.8|109375.8|109415.9|109365.9|14
1737978020000|2025-01-27 11:40:20|109415.3|109365.3|109420.3|109370.3|109425.7|109375.7|109415.3|109365.3|21
1737978030000|2025-01-27 11:40:30|109421.7|109371.7|109420.9|109370.9|109424.6|109374.6|109416.7|109366.7|23
1737978040000|2025-01-27 11:40:40|109423.2|109373.2|109425.8|109375.8|109428.1|109378.1|109420.9|109370.9|24
1737978050000|2025-01-27 11:40:50|109426.7|109376.7|109422.3|109372.3|109437.8|109387.8|109422.3|109372.3|26
1737978060000|2025-01-27 11:41:00|109423.9|109373.9|109437.8|109387.8|109437.8|109387.8|109422.3|109372.3|28
1737978070000|2025-01-27 11:41:10|109439.3|109389.3|109428.5|109378.5|109444.9|109394.9|109425.7|109375.7|34
1737978080000|2025-01-27 11:41:20|109430.3|109380.3|109438.5|109388.5|109439.9|109389.9|109430.2|109380.2|26
1737978090000|2025-01-27 11:41:30|109439.9|109389.9|109429|109379|109439.9|109389.9|109429|109379|17
1737978100000|2025-01-27 11:41:40|109429.8|109379.8|109424.6|109374.6|109431.5|109381.5|109421.8|109371.8|20
1737978110000|2025-01-27 11:41:50|109423.8|109373.8|109427.9|109377.9|109434.8|109384.8|109422.3|109372.3|18
1737978120000|2025-01-27 11:42:00|109430.5|109380.5|109414.9|109389.9|109430.5|109391.1|109414.9|109370.1|28
1737978130000|2025-01-27 11:42:10|109415.8|109390.8|109436.2|109386.2|109444.4|109404.9|109415.8|109386.2|22
1737978140000|2025-01-27 11:42:20|109434|109384|109431|109381|109435.8|109385.8|109431|109381|8
1737978150000|2025-01-27 11:42:30|109431.9|109381.9|109428.7|109403.7|109440.3|109403.7|109424.6|109381|12
1737978160000|2025-01-27 11:42:40|109430.7|109405.7|109427.5|109402.5|109430.7|109405.7|109425.8|109400.8|10
1737978170000|2025-01-27 11:42:50|109426|109401|109427.8|109402.8|109432.6|109407.6|109426|109401|14
1737978180000|2025-01-27 11:43:00|109428.9|109403.9|109428|109403|109430.3|109405.3|109422.7|109397.7|10
1737978190000|2025-01-27 11:43:10|109430.3|109405.3|109440.4|109415.4|109447.3|109415.4|109428|109391.9|25
1737978200000|2025-01-27 11:43:20|109437.4|109412.4|109423.9|109398.9|109437.5|109412.5|109421.7|109396.7|13
1737978210000|2025-01-27 11:43:30|109422.5|109397.5|109415|109390|109424|109399|109415|109390|17
1737978220000|2025-01-27 11:43:40|109416.3|109391.3|109419.4|109394.4|109421.7|109396.7|109416.3|109391.3|8
1737978230000|2025-01-27 11:43:50|109418.6|109393.6|109411.1|109386.1|109420.7|109395.7|109411.1|109386.1|6
1737978240000|2025-01-27 11:44:00|109413.2|109388.2|109449.4|109399.4|109451.5|109410.1|109413.2|109388.2|19
1737978250000|2025-01-27 11:44:10|109451.1|109401.1|109432.9|109382.9|109451.1|109401.1|109432.9|109382.9|11
1737978260000|2025-01-27 11:44:20|109434.7|109384.7|109432.4|109382.4|109438.8|109388.8|109431.2|109381.2|10
1737978270000|2025-01-27 11:44:30|109433.2|109383.2|109432.1|109382.1|109435.8|109385.8|109429|109379|11
1737978280000|2025-01-27 11:44:40|109430.5|109380.5|109428.8|109378.8|109430.5|109380.5|109428.8|109378.8|5
1737978290000|2025-01-27 11:44:50|109427|109377|109426.3|109376.3|109429.4|109379.4|109426.2|109376.2|10
1737978300000|2025-01-27 11:45:00|109427.1|109377.1|109436.7|109386.7|109437.3|109399.2|109417|109376.3|12
1737978310000|2025-01-27 11:45:10|109438.9|109388.9|109422.9|109397.9|109438.9|109400.7|109422.9|109386.7|12
1737978320000|2025-01-27 11:45:20|109425.4|109400.4|109419.2|109394.2|109425.4|109400.4|109419.2|109394.2|13
1737978330000|2025-01-27 11:45:30|109418.3|109393.3|109417.3|109392.3|109418.3|109393.3|109415.8|109390.8|9
1737978340000|2025-01-27 11:45:40|109416.5|109391.5|109425.3|109400.3|109425.3|109400.3|109416.5|109391.5|4
1737978350000|2025-01-27 11:45:50|109426.2|109401.2|109424|109399|109427.3|109402.3|109420.4|109395.4|17
1737978360000|2025-01-27 11:46:00|109423.2|109398.2|109423.2|109398.2|109423.2|109398.2|109422.4|109397.4|3
1737978370000|2025-01-27 11:46:10|109422.4|109397.4|109421.6|109396.6|109426.2|109401.2|109418.9|109393.9|13
1737978380000|2025-01-27 11:46:20|109420.8|109395.8|109420.7|109395.7|109422.1|109397.1|109410.5|109385.5|16
1737978390000|2025-01-27 11:46:30|109419.8|109394.8|109422.4|109397.4|109424.1|109399.1|109418.2|109393.2|19
1737978400000|2025-01-27 11:46:40|109424.1|109399.1|109424.8|109399.8|109425.9|109400.9|109419.3|109394.3|16
1737978410000|2025-01-27 11:46:50|109425.8|109400.8|109425.8|109400.8|109426.6|109401.6|109424.8|109399.8|7
1737978420000|2025-01-27 11:47:00|109426.6|109401.6|109427|109402|109430.1|109405.1|109423.4|109398.4|12
1737978430000|2025-01-27 11:47:10|109433.3|109408.3|109416.9|109391.9|109433.3|109408.3|109416.9|109391.9|16
1737978440000|2025-01-27 11:47:20|109417.7|109392.7|109421.9|109396.9|109423.5|109398.5|109416.8|109391.8|16
1737978450000|2025-01-27 11:47:30|109424.6|109399.6|109429.4|109404.4|109429.4|109404.4|109424.6|109399.6|13
1737978460000|2025-01-27 11:47:40|109430.3|109405.3|109437.8|109412.8|109441|109416|109430.3|109405.3|15
1737978470000|2025-01-27 11:47:50|109436.9|109411.9|109428.9|109403.9|109437|109412|109425.1|109400.1|20
1737978480000|2025-01-27 11:48:00|109429.8|109404.8|109426.3|109401.3|109431.5|109406.5|109426.2|109401.2|13
1737978490000|2025-01-27 11:48:10|109427.2|109402.2|109428|109403|109428.9|109403.9|109426.1|109401.1|8
1737978500000|2025-01-27 11:48:20|109429|109404|109427.9|109402.9|109429|109404|109426.9|109401.9|11
1737978510000|2025-01-27 11:48:30|109429.3|109404.3|109431.2|109406.2|109431.2|109406.2|109429.3|109404.3|5
1737978520000|2025-01-27 11:48:40|109431.6|109406.6|109433.1|109408.1|109434.2|109409.2|109431.6|109406.6|10
1737978530000|2025-01-27 11:48:50|109432.2|109407.2|109431.7|109406.7|109432.5|109407.5|109424.6|109399.6|19
1737978540000|2025-01-27 11:49:00|109432.5|109407.5|109438.8|109413.8|109439.7|109414.7|109432.5|109407.5|13
1737978550000|2025-01-27 11:49:10|109436|109411|109442.2|109417.2|109446.2|109421.2|109436|109411|12
1737978560000|2025-01-27 11:49:20|109448.5|109423.5|109446.7|109421.7|109449.4|109424.4|109432|109407|33
1737978570000|2025-01-27 11:49:30|109447.6|109422.6|109441.8|109416.8|109447.6|109422.6|109437.8|109412.8|23
1737978580000|2025-01-27 11:49:40|109440.2|109415.2|109442.3|109417.3|109443.7|109418.7|109440.2|109415.2|16
1737978590000|2025-01-27 11:49:50|109443.2|109418.2|109451.7|109426.7|109455.8|109430.8|109441.1|109416.1|13
1737978600000|2025-01-27 11:50:00|109451.5|109426.5|109449.6|109424.6|109452.4|109427.4|109445.1|109420.1|17
1737978610000|2025-01-27 11:50:10|109451.5|109426.5|109450.8|109425.8|109455.7|109430.7|109450.6|109425.6|11
1737978620000|2025-01-27 11:50:20|109454|109429|109453|109428|109460.3|109435.3|109452.8|109427.8|22
1737978630000|2025-01-27 11:50:30|109454.9|109429.9|109447.7|109422.7|109461.4|109436.4|109445.9|109420.9|31
1737978640000|2025-01-27 11:50:40|109446.6|109421.6|109448.5|109423.5|109462.2|109437.2|109446.6|109421.6|23
1737978650000|2025-01-27 11:50:50|109449.3|109424.3|109455.7|109430.7|109457.6|109432.6|109445.9|109420.9|13
1737978660000|2025-01-27 11:51:00|109453.7|109428.7|109449.6|109424.6|109457.3|109432.3|109448.7|109423.7|25
1737978670000|2025-01-27 11:51:10|109448.8|109423.8|109450.8|109425.8|109451.7|109426.7|109445.1|109420.1|24
1737978680000|2025-01-27 11:51:20|109449.9|109424.9|109446.3|109421.3|109453.3|109428.3|109443.9|109418.9|30
1737978690000|2025-01-27 11:51:30|109445.4|109420.4|109436.3|109411.3|109445.4|109420.4|109434.5|109409.5|18
1737978700000|2025-01-27 11:51:40|109435.3|109410.3|109430.7|109405.7|109438|109413|109429.9|109404.9|21
1737978710000|2025-01-27 11:51:50|109431.7|109406.7|109410.1|109385.1|109431.7|109406.7|109410.1|109385.1|18
1737978720000|2025-01-27 11:52:00|109409.3|109384.3|109420.8|109395.8|109420.9|109395.9|109405.6|109380.6|22
1737978730000|2025-01-27 11:52:10|109421.6|109396.6|109417.4|109392.4|109421.6|109396.6|109414|109389|13
1737978740000|2025-01-27 11:52:20|109413.9|109388.9|109416.7|109391.7|109416.7|109391.7|109409.5|109384.5|16
1737978750000|2025-01-27 11:52:30|109415.7|109390.7|109428.5|109403.5|109433|109408|109415.7|109390.7|17
1737978760000|2025-01-27 11:52:40|109429.3|109404.3|109425.8|109400.8|109429.3|109404.3|109424|109399|5
1737978770000|2025-01-27 11:52:50|109426.6|109401.6|109428.9|109403.9|109430.2|109405.2|109425.8|109400.8|19
1737978780000|2025-01-27 11:53:00|109428.1|109403.1|109430.3|109405.3|109441.8|109416.8|109428.1|109403.1|11
1737978790000|2025-01-27 11:53:10|109429.6|109404.6|109426.2|109401.2|109436.1|109411.1|109425.2|109400.2|25
1737978800000|2025-01-27 11:53:20|109426.9|109401.9|109432.7|109407.7|109435.5|109410.5|109426.9|109401.9|18
1737978810000|2025-01-27 11:53:30|109431.7|109406.7|109432.1|109407.1|109436.3|109411.3|109430.1|109405.1|9
1737978820000|2025-01-27 11:53:40|109431.1|109406.1|109426.2|109401.2|109436.8|109411.8|109426.2|109401.2|32
1737978830000|2025-01-27 11:53:50|109430.3|109405.3|109428.5|109403.5|109432.9|109407.9|109428.5|109403.5|10
1737978840000|2025-01-27 11:54:00|109427.7|109402.7|109433.2|109408.2|109433.2|109408.2|109425.2|109400.2|11
1737978850000|2025-01-27 11:54:10|109432.3|109407.3|109424.9|109399.9|109433.2|109408.2|109424.9|109399.9|11
1737978860000|2025-01-27 11:54:20|109425.7|109400.7|109418.2|109393.2|109425.7|109400.7|109414.7|109389.7|18
1737978870000|2025-01-27 11:54:30|109419.1|109394.1|109414.4|109389.4|109419.9|109394.9|109410.7|109385.7|22
1737978880000|2025-01-27 11:54:40|109413.4|109388.4|109420.3|109395.3|109421.3|109396.3|109410.6|109385.6|20
1737978890000|2025-01-27 11:54:50|109418.6|109393.6|109409.6|109384.6|109419.4|109394.4|109409.6|109384.6|8
1737978900000|2025-01-27 11:55:00|109410.7|109385.7|109405.8|109380.8|109411.3|109386.3|109405.7|109380.7|13
1737978910000|2025-01-27 11:55:10|109402|109377|109420|109395|109420|109395|109402|109377|32
1737978920000|2025-01-27 11:55:20|109419.2|109394.2|109419.5|109394.5|109422.8|109397.8|109411.5|109386.5|31
1737978930000|2025-01-27 11:55:30|109418.6|109393.6|109417.7|109392.7|109418.8|109393.8|109416|109391|8
1737978940000|2025-01-27 11:55:40|109416.9|109391.9|109418.8|109393.8|109420.6|109395.6|109416.4|109391.4|15
1737978950000|2025-01-27 11:55:50|109419.8|109394.8|109420.6|109395.6|109420.6|109395.6|109419.8|109394.8|2
1737978960000|2025-01-27 11:56:00|109419.8|109394.8|109422.7|109397.7|109422.7|109397.7|109418|109393|12
1737978970000|2025-01-27 11:56:10|109424|109399|109420.6|109395.6|109424|109399|109420.6|109395.6|9
1737978980000|2025-01-27 11:56:20|109419.7|109394.7|109422.3|109397.3|109424|109399|109419.7|109394.7|14
1737978990000|2025-01-27 11:56:30|109421.5|109396.5|109411.9|109386.9|109422.9|109397.9|109409.1|109384.1|26
1737979000000|2025-01-27 11:56:40|109411|109386|109410.8|109385.8|109417.5|109392.5|109408.2|109383.2|21
1737979010000|2025-01-27 11:56:50|109410|109385|109412.6|109387.6|109412.6|109387.6|109405.5|109380.5|14
1737979020000|2025-01-27 11:57:00|109411.5|109386.5|109418|109393|109419.1|109394.1|109410.6|109385.6|12
1737979030000|2025-01-27 11:57:10|109416.6|109391.6|109410.5|109385.5|109416.6|109391.6|109410.5|109385.5|10
1737979040000|2025-01-27 11:57:20|109408.9|109383.9|109407.2|109382.2|109410.8|109385.8|109406.2|109381.2|10
1737979050000|2025-01-27 11:57:30|109408.1|109383.1|109414.6|109389.6|109418.4|109393.4|109408.1|109383.1|14
1737979060000|2025-01-27 11:57:40|109415.4|109390.4|109414|109389|109417.3|109392.3|109407.6|109382.6|17
1737979070000|2025-01-27 11:57:50|109412.3|109387.3|109415.6|109390.6|109415.6|109390.6|109409.1|109384.1|25
1737979080000|2025-01-27 11:58:00|109416.5|109391.5|109413.2|109388.2|109419|109394|109410.8|109385.8|30
1737979090000|2025-01-27 11:58:10|109414.1|109389.1|109415.3|109390.3|109415.3|109390.3|109412.8|109387.8|6
1737979100000|2025-01-27 11:58:20|109414.4|109389.4|109415|109390|109419.4|109394.4|109411.7|109386.7|13
1737979110000|2025-01-27 11:58:30|109414.2|109389.2|109419.5|109394.5|109420.3|109395.3|109407.1|109382.1|24
1737979120000|2025-01-27 11:58:40|109418.7|109393.7|109420.3|109395.3|109421.1|109396.1|109416|109391|16
1737979130000|2025-01-27 11:58:50|109419.4|109394.4|109415.5|109390.5|109419.4|109394.4|109412.7|109387.7|17
1737979140000|2025-01-27 11:59:00|109413.8|109388.8|109414.3|109389.3|109416.8|109391.8|109412.9|109387.9|17
1737979150000|2025-01-27 11:59:10|109415.5|109390.5|109412.6|109387.6|109418|109393|109411.8|109386.8|17
1737979160000|2025-01-27 11:59:20|109411.8|109386.8|109416.5|109391.5|109418.8|109393.8|109411.8|109386.8|13
1737979170000|2025-01-27 11:59:30|109417.3|109392.3|109415.8|109390.8|109418.1|109393.1|109415.8|109390.8|11
1737979180000|2025-01-27 11:59:40|109415|109390|109413.9|109388.9|109417.8|109392.8|109413.3|109388.3|9
1737979190000|2025-01-27 11:59:50|109412.3|109387.3|109405.7|109380.7|109415.1|109390.1|109402.9|109377.9|18
1737979200000|2025-01-27 12:00:00|109403.2|109378.2|109386.6|109361.6|109403.2|109378.2|109386.6|109361.6|29
1737979210000|2025-01-27 12:00:10|109387.7|109362.7|109360.3|109335.3|109388.4|109363.4|109357.5|109332.5|33
1737979220000|2025-01-27 12:00:20|109361.1|109336.1|109372|109347|109372.1|109347.1|109359.4|109334.4|37
1737979230000|2025-01-27 12:00:30|109371.2|109346.2|109372.4|109347.4|109378.2|109353.2|109369.8|109344.8|21
1737979240000|2025-01-27 12:00:40|109373.4|109348.4|109381.5|109356.5|109381.5|109356.5|109373.4|109348.4|13
1737979250000|2025-01-27 12:00:50|109383.3|109358.3|109368.9|109343.9|109384.9|109359.9|109365.4|109340.4|29
1737979260000|2025-01-27 12:01:00|109368.1|109343.1|109371.5|109346.5|109372.2|109347.2|109360.4|109335.4|36
1737979270000|2025-01-27 12:01:10|109369.8|109344.8|109369.6|109344.6|109375.7|109350.7|109366.8|109341.8|22
1737979280000|2025-01-27 12:01:20|109370.6|109345.6|109367.8|109342.8|109370.6|109345.6|109363.9|109338.9|27
1737979290000|2025-01-27 12:01:30|109367|109342|109368.4|109343.4|109372|109347|109367|109342|17
1737979300000|2025-01-27 12:01:40|109369.5|109344.5|109367.2|109342.2|109370.5|109345.5|109367.2|109342.2|6
1737979310000|2025-01-27 12:01:50|109365.6|109340.6|109362.2|109337.2|109367.1|109342.1|109361.1|109336.1|22
1737979320000|2025-01-27 12:02:00|109363|109338|109357.2|109332.2|109363|109338|109351.4|109326.4|12
1737979330000|2025-01-27 12:02:10|109355.7|109330.7|109353.3|109328.3|109357.5|109332.5|109342.6|109317.6|24
1737979340000|2025-01-27 12:02:20|109352.5|109327.5|109358.9|109333.9|109360.5|109335.5|109349.8|109324.8|17
1737979350000|2025-01-27 12:02:30|109359.8|109334.8|109357|109332|109365.4|109340.4|109357|109332|25
1737979360000|2025-01-27 12:02:40|109354.5|109329.5|109347.4|109322.4|109356.3|109331.3|109343.2|109318.2|20
1737979370000|2025-01-27 12:02:50|109345.8|109320.8|109336.4|109311.4|109345.8|109320.8|109334.8|109309.8|19
1737979380000|2025-01-27 12:03:00|109333.9|109308.9|109336|109311|109336|109311|109333|109308|9
1737979390000|2025-01-27 12:03:10|109335.2|109310.2|109339.8|109314.8|109341.4|109316.4|109332.7|109307.7|12
1737979400000|2025-01-27 12:03:20|109340.7|109315.7|109338.2|109313.2|109340.7|109315.7|109338.2|109313.2|3
1737979410000|2025-01-27 12:03:30|109337.2|109312.2|109340.9|109315.9|109340.9|109315.9|109336.2|109311.2|7
1737979420000|2025-01-27 12:03:40|109339.9|109314.9|109340.9|109315.9|109344.5|109319.5|109336|109311|13
1737979430000|2025-01-27 12:03:50|109341.8|109316.8|109346.2|109321.2|109348.9|109323.9|109340.9|109315.9|13
1737979440000|2025-01-27 12:04:00|109347.1|109322.1|109342.7|109317.7|109347.9|109322.9|109341.7|109316.7|14
1737979450000|2025-01-27 12:04:10|109341.9|109316.9|109340|109315|109342.7|109317.7|109337.5|109312.5|14
1737979460000|2025-01-27 12:04:20|109339.1|109314.1|109339.2|109314.2|109340.1|109315.1|109337.2|109312.2|9
1737979470000|2025-01-27 12:04:30|109338.4|109313.4|109343.3|109318.3|109343.3|109318.3|109337.4|109312.4|15
1737979480000|2025-01-27 12:04:40|109344.1|109319.1|109344.9|109319.9|109345.7|109320.7|109343.4|109318.4|10
1737979490000|2025-01-27 12:04:50|109343.9|109318.9|109348.1|109323.1|109349.6|109324.6|109343.9|109318.9|7
1737979500000|2025-01-27 12:05:00|109348.9|109323.9|109346.8|109321.8|109352.2|109327.2|109345|109320|9
1737979510000|2025-01-27 12:05:10|109346|109321|109356.1|109331.1|109357.9|109332.9|109346|109321|12
1737979520000|2025-01-27 12:05:20|109356.9|109331.9|109362.9|109337.9|109363.8|109338.8|109347.4|109322.4|21
1737979530000|2025-01-27 12:05:30|109362|109337|109362.3|109337.3|109363.9|109338.9|109362|109337|5
1737979540000|2025-01-27 12:05:40|109363.3|109338.3|109362.6|109337.6|109363.7|109338.7|109358|109333|16
1737979550000|2025-01-27 12:05:50|109363.7|109338.7|109368|109343|109369.1|109344.1|109363.7|109338.7|19
1737979560000|2025-01-27 12:06:00|109369|109344|109383.8|109358.8|109383.8|109358.8|109369|109344|18
1737979570000|2025-01-27 12:06:10|109382.9|109357.9|109371.8|109346.8|109383.8|109358.8|109370.2|109345.2|17
1737979580000|2025-01-27 12:06:20|109370.2|109345.2|109366.6|109341.6|109371.8|109346.8|109366.4|109341.4|18
1737979590000|2025-01-27 12:06:30|109367.4|109342.4|109380.5|109355.5|109381.3|109356.3|109367.4|109342.4|18
1737979600000|2025-01-27 12:06:40|109387.7|109362.7|109381.6|109356.6|109390|109365|109379.2|109354.2|11
1737979610000|2025-01-27 12:06:50|109379.8|109354.8|109380.1|109355.1|109386.2|109361.2|109375.6|109350.6|14
1737979620000|2025-01-27 12:07:00|109381|109356|109373.4|109348.4|109384.5|109359.5|109373.4|109348.4|11
1737979630000|2025-01-27 12:07:10|109372.5|109347.5|109371.9|109346.9|109376.8|109351.8|109370.1|109345.1|10
1737979640000|2025-01-27 12:07:20|109372.8|109347.8|109385.3|109360.3|109386.2|109361.2|109372.8|109347.8|13
1737979650000|2025-01-27 12:07:30|109386.2|109361.2|109372.3|109347.3|109386.2|109361.2|109372.3|109347.3|11
1737979660000|2025-01-27 12:07:40|109373.3|109348.3|109374.2|109349.2|109377.3|109352.3|109373.3|109348.3|10
1737979670000|2025-01-27 12:07:50|109373.3|109348.3|109372.4|109347.4|109373.3|109348.3|109372.4|109347.4|4
1737979680000|2025-01-27 12:08:00|109371.6|109346.6|109382.6|109332.6|109387.1|109349.9|109370.6|109332.6|15
1737979690000|2025-01-27 12:08:10|109376.5|109326.5|109373.6|109323.6|109376.5|109326.5|109372.8|109322.8|11
1737979700000|2025-01-27 12:08:20|109372.8|109322.8|109384.6|109334.6|109384.6|109334.6|109372.8|109322.8|19
1737979710000|2025-01-27 12:08:30|109383.8|109333.8|109383.6|109333.6|109383.8|109333.8|109381.8|109331.8|5
1737979720000|2025-01-27 12:08:40|109382|109332|109383.9|109333.9|109384.6|109334.6|109381.2|109331.2|6
1737979730000|2025-01-27 12:08:50|109385.8|109335.8|109388.1|109338.1|109393.1|109343.1|109384.6|109334.6|17
1737979740000|2025-01-27 12:09:00|109387.3|109337.3|109390.8|109340.8|109390.8|109340.8|109387.3|109337.3|4
1737979750000|2025-01-27 12:09:10|109390|109340|109392.6|109342.6|109394.2|109344.2|109389.1|109339.1|13
1737979760000|2025-01-27 12:09:20|109394.2|109344.2|109396.5|109346.5|109399.1|109349.1|109390.7|109340.7|21
1737979770000|2025-01-27 12:09:30|109397.4|109347.4|109397.6|109347.6|109398.4|109348.4|109396.5|109346.5|6
1737979780000|2025-01-27 12:09:40|109399.3|109349.3|109401.7|109351.7|109401.8|109351.8|109395.6|109345.6|11
1737979790000|2025-01-27 12:09:50|109400|109350|109404.6|109354.6|109404.6|109354.6|109400|109350|8
1737979800000|2025-01-27 12:10:00|109412.4|109362.4|109424.3|109374.3|109428.2|109378.2|109410.8|109360.8|23
1737979810000|2025-01-27 12:10:10|109425.2|109375.2|109424.2|109374.2|109426|109376|109419|109369|12
1737979820000|2025-01-27 12:10:20|109425|109375|109417.3|109367.3|109429.8|109379.8|109417.2|109367.2|17
1737979830000|2025-01-27 12:10:30|109415.3|109365.3|109414.6|109364.6|109415.5|109365.5|109411.7|109361.7|15
1737979840000|2025-01-27 12:10:40|109416.6|109366.6|109414.7|109364.7|109417.5|109367.5|109412.1|109362.1|12
1737979850000|2025-01-27 12:10:50|109415.5|109365.5|109423.1|109373.1|109425.6|109375.6|109415.5|109365.5|6
1737979860000|2025-01-27 12:11:00|109423.9|109373.9|109430.2|109380.2|109433.8|109383.8|109423.9|109373.9|7
1737979870000|2025-01-27 12:11:10|109428.1|109378.1|109408.7|109358.7|109428.1|109378.1|109408.7|109358.7|19
1737979880000|2025-01-27 12:11:20|109409.5|109359.5|109420.9|109370.9|109420.9|109370.9|109406|109356|18
1737979890000|2025-01-27 12:11:30|109422.3|109372.3|109423.8|109373.8|109423.8|109373.8|109422.1|109372.1|6
1737979900000|2025-01-27 12:11:40|109426.2|109376.2|109435.1|109385.1|109437.3|109387.3|109426.2|109376.2|22
1737979910000|2025-01-27 12:11:50|109431.5|109381.5|109425.7|109375.7|109433.2|109383.2|109425.6|109375.6|20
1737979920000|2025-01-27 12:12:00|109426.5|109376.5|109432|109382|109434.6|109384.6|109424.8|109374.8|24
1737979930000|2025-01-27 12:12:10|109433.7|109383.7|109431.4|109381.4|109433.7|109383.7|109424.2|109374.2|14
1737979940000|2025-01-27 12:12:20|109430.4|109380.4|109422.9|109372.9|109431.4|109381.4|109422.1|109372.1|16
1737979950000|2025-01-27 12:12:30|109421.6|109371.6|109428.9|109378.9|109428.9|109378.9|109419|109369|11
1737979960000|2025-01-27 12:12:40|109427.7|109377.7|109423.8|109373.8|109428.9|109378.9|109420.4|109370.4|20
1737979970000|2025-01-27 12:12:50|109422.1|109372.1|109417.3|109367.3|109422.1|109372.1|109415.3|109365.3|14
1737979980000|2025-01-27 12:13:00|109418.1|109368.1|109414.1|109364.1|109420.4|109370.4|109412.6|109362.6|29
1737979990000|2025-01-27 12:13:10|109412.4|109362.4|109424.6|109374.6|109426.5|109376.5|109407.6|109357.6|32
1737980000000|2025-01-27 12:13:20|109423.8|109373.8|109433.7|109383.7|109433.7|109383.7|109423.3|109373.3|20
1737980010000|2025-01-27 12:13:30|109432|109382|109431.5|109381.5|109433.4|109383.4|109426.9|109376.9|13
1737980020000|2025-01-27 12:13:40|109433.6|109383.6|109434.4|109384.4|109434.4|109384.4|109433.3|109383.3|5
1737980030000|2025-01-27 12:13:50|109432.5|109382.5|109449.7|109399.7|109449.7|109399.7|109430.8|109380.8|23
1737980040000|2025-01-27 12:14:00|109448.4|109398.4|109448.6|109398.6|109448.6|109398.6|109443.6|109393.6|8
1737980050000|2025-01-27 12:14:10|109450|109400|109440.8|109390.8|109450|109400|109440.3|109390.3|17
1737980060000|2025-01-27 12:14:20|109440.3|109390.3|109441.9|109391.9|109443.6|109393.6|109440.3|109390.3|12
1737980070000|2025-01-27 12:14:30|109443.7|109393.7|109449|109399|109449|109399|109443.7|109393.7|6
1737980080000|2025-01-27 12:14:40|109447.7|109397.7|109454.7|109404.7|109455.5|109405.5|109447.6|109397.6|8
1737980090000|2025-01-27 12:14:50|109455.5|109405.5|109450.1|109400.1|109455.9|109405.9|109443.3|109393.3|18
1737980100000|2025-01-27 12:15:00|109451|109401|109441.1|109391.1|109451|109401|109438|109388|17
1737980110000|2025-01-27 12:15:10|109442.3|109392.3|109439.8|109389.8|109442.3|109392.3|109438.7|109388.7|7
1737980120000|2025-01-27 12:15:20|109438.8|109388.8|109425.2|109400.2|109439.8|109400.2|109425.2|109386.5|10
1737980130000|2025-01-27 12:15:30|109424.4|109399.4|109427.7|109402.7|109427.7|109402.7|109424.4|109399.4|10
1737980140000|2025-01-27 12:15:40|109429.2|109404.2|109432.2|109407.2|109433.6|109408.6|109424|109399|16
1737980150000|2025-01-27 12:15:50|109430.8|109405.8|109430.5|109405.5|109432.4|109407.4|109429.2|109404.2|10
1737980160000|2025-01-27 12:16:00|109429.7|109404.7|109433.9|109408.9|109433.9|109408.9|109429|109404|15
1737980170000|2025-01-27 12:16:10|109434.8|109409.8|109433|109408|109436.6|109411.6|109432.1|109407.1|12
1737980180000|2025-01-27 12:16:20|109432.1|109407.1|109431.9|109406.9|109433.7|109408.7|109425.6|109400.6|11
1737980190000|2025-01-27 12:16:30|109431.3|109406.3|109431.9|109406.9|109437.4|109412.4|109429.5|109404.5|19
1737980200000|2025-01-27 12:16:40|109433.6|109408.6|109431.8|109406.8|109435.3|109410.3|109431.8|109406.8|9
1737980210000|2025-01-27 12:16:50|109430.6|109405.6|109435.6|109410.6|109443.8|109418.8|109430.6|109405.6|14
1737980220000|2025-01-27 12:17:00|109436.6|109411.6|109429.5|109404.5|109441.7|109416.7|109427.9|109402.9|25
1737980230000|2025-01-27 12:17:10|109428.7|109403.7|109429.4|109404.4|109429.5|109404.5|109425.1|109400.1|11
1737980240000|2025-01-27 12:17:20|109430.3|109405.3|109427.8|109402.8|109430.3|109405.3|109418.8|109393.8|15
1737980250000|2025-01-27 12:17:30|109426.2|109401.2|109422.5|109397.5|109429.7|109404.7|109417.5|109392.5|21
1737980260000|2025-01-27 12:17:40|109423.7|109398.7|109420.1|109395.1|109423.7|109398.7|109419.2|109394.2|9
1737980270000|2025-01-27 12:17:50|109419.3|109394.3|109415.9|109390.9|109419.3|109394.3|109415.9|109390.9|5
1737980280000|2025-01-27 12:18:00|109414.9|109389.9|109431.5|109406.5|109433|109408|109410.7|109385.7|19
1737980290000|2025-01-27 12:18:10|109430.5|109405.5|109420.1|109395.1|109430.5|109405.5|109418.3|109393.3|11
1737980300000|2025-01-27 12:18:20|109418.5|109393.5|109419.4|109394.4|109423.8|109398.8|109418.5|109393.5|9
1737980310000|2025-01-27 12:18:30|109418.4|109393.4|109419.2|109394.2|109419.2|109394.2|109418.4|109393.4|2
1737980320000|2025-01-27 12:18:40|109418.2|109393.2|109411.5|109386.5|109418.2|109393.2|109409.9|109384.9|8
1737980330000|2025-01-27 12:18:50|109410.5|109385.5|109407.8|109382.8|109410.5|109385.5|109405.3|109380.3|23
1737980340000|2025-01-27 12:19:00|109407|109382|109406.8|109381.8|109411.2|109386.2|109406.5|109381.5|15
1737980350000|2025-01-27 12:19:10|109407.9|109382.9|109415.4|109390.4|109416.7|109391.7|109407.9|109382.9|16
1737980360000|2025-01-27 12:19:20|109414.6|109389.6|109409.1|109384.1|109414.6|109389.6|109409.1|109384.1|9
1737980370000|2025-01-27 12:19:30|109408.3|109383.3|109416.4|109391.4|109417.2|109392.2|109404.5|109379.5|16
1737980380000|2025-01-27 12:19:40|109417.2|109392.2|109412.5|109387.5|109417.3|109392.3|109409.2|109384.2|13
1737980390000|2025-01-27 12:19:50|109411.5|109386.5|109418.6|109393.6|109420.6|109395.6|109411.5|109386.5|13
1737980400000|2025-01-27 12:20:00|109417.5|109392.5|109420.2|109395.2|109421.9|109396.9|109415.7|109390.7|12
1737980410000|2025-01-27 12:20:10|109421.1|109396.1|109419.3|109394.3|109421.1|109396.1|109419.3|109394.3|3
1737980420000|2025-01-27 12:20:20|109424.3|109399.3|109435.7|109410.7|109441.1|109416.1|109424.3|109399.3|11
1737980430000|2025-01-27 12:20:30|109433.2|109408.2|109444.8|109419.8|109454.3|109420.2|109433.2|109402.6|17
1737980440000|2025-01-27 12:20:40|109443.4|109418.4|109442.4|109417.4|109449.5|109424.5|109442.4|109417.4|21
1737980450000|2025-01-27 12:20:50|109443.6|109418.6|109446.4|109421.4|109446.4|109421.4|109443.6|109418.6|4
1737980460000|2025-01-27 12:21:00|109444.7|109419.7|109452.2|109427.2|109454.2|109429.2|109441.2|109416.2|19
1737980470000|2025-01-27 12:21:10|109450|109425|109447.7|109422.7|109450.9|109425.9|109447.7|109422.7|9
1737980480000|2025-01-27 12:21:20|109446.1|109421.1|109428.6|109403.6|109446.1|109421.1|109424.2|109399.2|16
1737980490000|2025-01-27 12:21:30|109429.6|109404.6|109419|109394|109429.6|109404.6|109418.1|109393.1|14
1737980500000|2025-01-27 12:21:40|109420.4|109395.4|109435.5|109410.5|109436.4|109411.4|109419.3|109394.3|16
1737980510000|2025-01-27 12:21:50|109434.7|109409.7|109427.1|109402.1|109436.5|109411.5|109427.1|109402.1|14
1737980520000|2025-01-27 12:22:00|109426.4|109401.4|109444.1|109419.1|109445.8|109420.8|109426.4|109401.4|22
1737980530000|2025-01-27 12:22:10|109443.5|109418.5|109436.9|109411.9|109446.7|109421.7|109436.9|109411.9|15
1737980540000|2025-01-27 12:22:20|109435.6|109410.6|109443.5|109418.5|109449.6|109424.6|109433|109408|22
1737980550000|2025-01-27 12:22:30|109444.4|109419.4|109441|109416|109445.3|109420.3|109441|109416|6
1737980560000|2025-01-27 12:22:40|109441.8|109416.8|109446.4|109421.4|109448.9|109423.9|109441.8|109416.8|11
1737980570000|2025-01-27 12:22:50|109448.1|109423.1|109449.3|109424.3|109456.4|109431.4|109446.7|109421.7|23
1737980580000|2025-01-27 12:23:00|109450.3|109425.3|109450.9|109425.9|109455.4|109430.4|109449.5|109424.5|11
1737980590000|2025-01-27 12:23:10|109451.7|109426.7|109451.2|109426.2|109463|109438|109450.4|109425.4|26
1737980600000|2025-01-27 12:23:20|109452.3|109427.3|109453.4|109428.4|109454.8|109429.8|109452.3|109427.3|8
1737980610000|2025-01-27 12:23:30|109452.5|109427.5|109447|109422|109452.5|109427.5|109443.1|109418.1|28
1737980620000|2025-01-27 12:23:40|109446.1|109421.1|109444.1|109419.1|109451.4|109426.4|109441.1|109416.1|27
1737980630000|2025-01-27 12:23:50|109444.9|109419.9|109442.6|109417.6|109449.7|109424.7|109440.9|109415.9|22
1737980640000|2025-01-27 12:24:00|109441.7|109416.7|109449.1|109424.1|109449.1|109424.1|109441|109416|17
1737980650000|2025-01-27 12:24:10|109451.3|109426.3|109443.9|109418.9|109451.3|109426.3|109441.6|109416.6|17
1737980660000|2025-01-27 12:24:20|109444.9|109419.9|109447.8|109422.8|109448.7|109423.7|109444.9|109419.9|5
1737980670000|2025-01-27 12:24:30|109448.7|109423.7|109462.3|109437.3|109466.7|109441.7|109448.7|109423.7|24
1737980680000|2025-01-27 12:24:40|109461.2|109436.2|109459.5|109434.5|109461.2|109436.2|109459.5|109434.5|3
1737980690000|2025-01-27 12:24:50|109459.1|109434.1|109457.8|109432.8|109462.9|109437.9|109451.9|109426.9|19
1737980700000|2025-01-27 12:25:00|109456.6|109431.6|109454.5|109429.5|109456.6|109431.6|109453.5|109428.5|9
1737980710000|2025-01-27 12:25:10|109455.4|109430.4|109449.3|109424.3|109456|109431|109447.9|109422.9|14
1737980720000|2025-01-27 12:25:20|109442.9|109417.9|109427.8|109402.8|109444.6|109419.6|109426.8|109401.8|25
1737980730000|2025-01-27 12:25:30|109426.5|109401.5|109437.5|109412.5|109439.3|109414.3|109422.3|109397.3|25
1737980740000|2025-01-27 12:25:40|109436.3|109411.3|109429|109404|109436.3|109411.3|109423.1|109398.1|21
1737980750000|2025-01-27 12:25:50|109425.3|109400.3|109439.1|109414.1|109439.1|109414.1|109425.3|109400.3|23
1737980760000|2025-01-27 12:26:00|109440.8|109415.8|109434.5|109409.5|109443.5|109418.5|109432.7|109407.7|22
1737980770000|2025-01-27 12:26:10|109433.6|109408.6|109426.5|109401.5|109434.9|109409.9|109425.5|109400.5|16
1737980780000|2025-01-27 12:26:20|109427.4|109402.4|109429.6|109404.6|109430.3|109405.3|109426.9|109401.9|12
1737980790000|2025-01-27 12:26:30|109427|109402|109442.1|109417.1|109442.1|109417.1|109423.3|109398.3|16
1737980800000|2025-01-27 12:26:40|109441.3|109416.3|109437.6|109412.6|109441.3|109416.3|109433.3|109408.3|12
1737980810000|2025-01-27 12:26:50|109436.8|109411.8|109434.5|109409.5|109436.8|109411.8|109428.4|109403.4|10
1737980820000|2025-01-27 12:27:00|109435.3|109410.3|109435.9|109410.9|109436.9|109411.9|109435.1|109410.1|8
1737980830000|2025-01-27 12:27:10|109436.7|109411.7|109436.2|109411.2|109437|109412|109424.6|109399.6|23
1737980840000|2025-01-27 12:27:20|109435.3|109410.3|109431.9|109406.9|109436.1|109411.1|109427.4|109402.4|26
1737980850000|2025-01-27 12:27:30|109430.8|109405.8|109437.7|109412.7|109437.7|109412.7|109430.8|109405.8|8
1737980860000|2025-01-27 12:27:40|109438.5|109413.5|109434.5|109409.5|109440.9|109415.9|109431|109406|18
1737980870000|2025-01-27 12:27:50|109433.6|109408.6|109436.2|109411.2|109436.2|109411.2|109433.6|109408.6|8
1737980880000|2025-01-27 12:28:00|109434.5|109409.5|109428.2|109403.2|109436.2|109411.2|109416.3|109391.3|26
1737980890000|2025-01-27 12:28:10|109427.3|109402.3|109427.7|109402.7|109428.3|109403.3|109423.3|109398.3|12
1737980900000|2025-01-27 12:28:20|109426.9|109401.9|109424.7|109399.7|109431.9|109406.9|109424.7|109399.7|17
1737980910000|2025-01-27 12:28:30|109425.7|109400.7|109432|109407|109434.5|109409.5|109424.6|109399.6|26
1737980920000|2025-01-27 12:28:40|109431.2|109406.2|109432.1|109407.1|109432.1|109407.1|109430.3|109405.3|4
1737980930000|2025-01-27 12:28:50|109433|109408|109429.4|109404.4|109436.1|109411.1|109427.4|109402.4|30
1737980940000|2025-01-27 12:29:00|109428.2|109403.2|109417.9|109392.9|109430.5|109405.5|109414.3|109389.3|32
1737980950000|2025-01-27 12:29:10|109415.8|109390.8|109415.1|109390.1|109420|109395|109411.2|109386.2|32
1737980960000|2025-01-27 12:29:20|109413.7|109388.7|109419.3|109394.3|109419.3|109394.3|109413.7|109388.7|8
1737980970000|2025-01-27 12:29:30|109420.2|109395.2|109415.6|109390.6|109421.8|109396.8|109414.7|109389.7|9
1737980980000|2025-01-27 12:29:40|109414.2|109389.2|109415.3|109390.3|109417.8|109392.8|109413.5|109388.5|11
1737980990000|2025-01-27 12:29:50|109416.3|109391.3|109413.8|109388.8|109419.5|109394.5|109413.8|109388.8|11
1737981000000|2025-01-27 12:30:00|109412.9|109387.9|109417.1|109392.1|109418.4|109393.4|109409.8|109384.8|24
1737981010000|2025-01-27 12:30:10|109416.2|109391.2|109415.9|109390.9|109419.7|109394.7|109415.4|109390.4|12
1737981020000|2025-01-27 12:30:20|109414.3|109389.3|109431.2|109406.2|109432.9|109407.9|109413.5|109388.5|23
1737981030000|2025-01-27 12:30:30|109432|109407|109430.1|109405.1|109438.9|109413.9|109428.1|109403.1|17
1737981040000|2025-01-27 12:30:40|109429.3|109404.3|109433.2|109408.2|109435.4|109410.4|109425.8|109400.8|19
1737981050000|2025-01-27 12:30:50|109432.3|109407.3|109419.8|109394.8|109435.8|109410.8|109419|109394|30
1737981060000|2025-01-27 12:31:00|109416.2|109391.2|109439.4|109414.4|109439.7|109414.7|109413.7|109388.7|27
1737981070000|2025-01-27 12:31:10|109440.4|109415.4|109417.6|109392.6|109440.4|109415.4|109417.6|109392.6|22
1737981080000|2025-01-27 12:31:20|109415.9|109390.9|109417.4|109392.4|109420.4|109395.4|109405.8|109380.8|28
1737981090000|2025-01-27 12:31:30|109418.3|109393.3|109409.7|109384.7|109422.1|109397.1|109409.7|109384.7|21
1737981100000|2025-01-27 12:31:40|109410.5|109385.5|109411.9|109386.9|109416.2|109391.2|109409|109384|22
1737981110000|2025-01-27 12:31:50|109413|109388|109409.2|109384.2|109413.4|109388.4|109408.5|109383.5|16
1737981120000|2025-01-27 12:32:00|109410.3|109385.3|109408.9|109383.9|109417.4|109392.4|109408.9|109383.9|16
1737981130000|2025-01-27 12:32:10|109409.7|109384.7|109400.4|109375.4|109410.5|109385.5|109400.4|109375.4|20
1737981140000|2025-01-27 12:32:20|109399.5|109374.5|109403.6|109378.6|109406.5|109381.5|109399.5|109374.5|20
1737981150000|2025-01-27 12:32:30|109403.1|109378.1|109398.2|109373.2|109404.5|109379.5|109398.2|109373.2|19
1737981160000|2025-01-27 12:32:40|109399.9|109374.9|109402.3|109377.3|109405.9|109380.9|109398|109373|18
1737981170000|2025-01-27 12:32:50|109403.2|109378.2|109401.6|109376.6|109406.3|109381.3|109398.6|109373.6|20
1737981180000|2025-01-27 12:33:00|109400.8|109375.8|109389.6|109364.6|109401.6|109376.6|109385.9|109360.9|38
1737981190000|2025-01-27 12:33:10|109388.8|109363.8|109390.1|109365.1|109394.3|109369.3|109388.8|109363.8|16
1737981200000|2025-01-27 12:33:20|109390.9|109365.9|109392.4|109367.4|109394.4|109369.4|109387.9|109362.9|16
1737981210000|2025-01-27 12:33:30|109391.3|109366.3|109388.7|109363.7|109392.1|109367.1|109387.9|109362.9|10
1737981220000|2025-01-27 12:33:40|109387.9|109362.9|109386.6|109361.6|109388.8|109363.8|109381.9|109356.9|15
1737981230000|2025-01-27 12:33:50|109387.2|109362.2|109388.4|109363.4|109390.5|109365.5|109387.1|109362.1|9
1737981240000|2025-01-27 12:34:00|109389.2|109364.2|109390.6|109365.6|109392.8|109367.8|109386.7|109361.7|17
1737981250000|2025-01-27 12:34:10|109391.9|109366.9|109388.9|109363.9|109392.6|109367.6|109385|109360|18
1737981260000|2025-01-27 12:34:20|109390.8|109365.8|109395.4|109370.4|109400|109375|109390.8|109365.8|9
1737981270000|2025-01-27 12:34:30|109396.5|109371.5|109404.8|109379.8|109406.5|109381.5|109396.5|109371.5|25
1737981280000|2025-01-27 12:34:40|109405.8|109380.8|109403.1|109378.1|109406.5|109381.5|109403.1|109378.1|8
1737981290000|2025-01-27 12:34:50|109404|109379|109406.6|109381.6|109412.1|109387.1|109404|109379|24
1737981300000|2025-01-27 12:35:00|109408.3|109383.3|109401.3|109376.3|109408.3|109383.3|109400.6|109375.6|13
1737981310000|2025-01-27 12:35:10|109405.1|109380.1|109410.3|109385.3|109417.9|109392.9|109399.6|109374.6|20
1737981320000|2025-01-27 12:35:20|109411.2|109386.2|109407.3|109382.3|109411.2|109386.2|109404.8|109379.8|20
1737981330000|2025-01-27 12:35:30|109413.4|109388.4|109410.5|109385.5|109415.2|109390.2|109408.9|109383.9|26
1737981340000|2025-01-27 12:35:40|109409.7|109384.7|109400|109375|109409.7|109384.7|109395.9|109370.9|39
1737981350000|2025-01-27 12:35:50|109401|109376|109404.5|109379.5|109404.5|109379.5|109399.2|109374.2|18
1737981360000|2025-01-27 12:36:00|109402.9|109377.9|109416.5|109391.5|109416.5|109391.5|109398.6|109373.6|28
1737981370000|2025-01-27 12:36:10|109419.4|109394.4|109414.2|109389.2|109419.4|109394.4|109412.4|109387.4|15
1737981380000|2025-01-27 12:36:20|109415|109390|109404|109379|109415|109390|109401.6|109376.6|18
1737981390000|2025-01-27 12:36:30|109404.8|109379.8|109402.6|109377.6|109405|109380|109399|109374|35
1737981400000|2025-01-27 12:36:40|109403.6|109378.6|109402.9|109377.9|109403.7|109378.7|109402|109377|8
1737981410000|2025-01-27 12:36:50|109402.1|109377.1|109396.3|109371.3|109402.9|109377.9|109394.2|109369.2|22
1737981420000|2025-01-27 12:37:00|109395.5|109370.5|109394.1|109369.1|109400.4|109375.4|109393.4|109368.4|17
1737981430000|2025-01-27 12:37:10|109395.2|109370.2|109392.6|109367.6|109396.9|109371.9|109391.7|109366.7|22
1737981440000|2025-01-27 12:37:20|109393.4|109368.4|109400.1|109375.1|109400.6|109375.6|109392.6|109367.6|24
1737981450000|2025-01-27 12:37:30|109398.9|109373.9|109395.3|109370.3|109398.9|109373.9|109394.3|109369.3|16
1737981460000|2025-01-27 12:37:40|109394.4|109369.4|109404.7|109379.7|109416.4|109391.4|109391.9|109366.9|31
1737981470000|2025-01-27 12:37:50|109403.7|109378.7|109402.8|109377.8|109404.9|109379.9|109401.6|109376.6|7
1737981480000|2025-01-27 12:38:00|109402.1|109377.1|109410.5|109385.5|109410.5|109385.5|109401.3|109376.3|14
1737981490000|2025-01-27 12:38:10|109412.7|109387.7|109415.5|109390.5|109422.7|109397.7|109411.4|109386.4|23
1737981500000|2025-01-27 12:38:20|109411.6|109386.6|109417.2|109392.2|109418.5|109393.5|109411.5|109386.5|13
1737981510000|2025-01-27 12:38:30|109416|109391|109415.8|109390.8|109416|109391|109403.7|109378.7|15
1737981520000|2025-01-27 12:38:40|109415|109390|109413.1|109388.1|109421|109396|109408.7|109383.7|18
1737981530000|2025-01-27 12:38:50|109413.9|109388.9|109400|109375|109422.1|109397.1|109398|109373|19
1737981540000|2025-01-27 12:39:00|109400.9|109375.9|109396.7|109371.7|109407.3|109382.3|109396.7|109371.7|18
1737981550000|2025-01-27 12:39:10|109399.5|109374.5|109405.8|109380.8|109409.1|109384.1|109397.7|109372.7|21
1737981560000|2025-01-27 12:39:20|109406.6|109381.6|109412.8|109387.8|109413.8|109388.8|109406.6|109381.6|7
1737981570000|2025-01-27 12:39:30|109413.8|109388.8|109415.3|109390.3|109417|109392|109409.9|109384.9|19
1737981580000|2025-01-27 12:39:40|109414.4|109389.4|109411.4|109386.4|109414.4|109389.4|109409.3|109384.3|7
1737981590000|2025-01-27 12:39:50|109413.5|109388.5|109418.9|109393.9|109419.8|109394.8|109413.4|109388.4|7
1737981600000|2025-01-27 12:40:00|109418|109393|109423.9|109398.9|109423.9|109398.9|109411.4|109386.4|21
1737981610000|2025-01-27 12:40:10|109424.7|109399.7|109420|109395|109424.8|109399.8|109419.2|109394.2|19
1737981620000|2025-01-27 12:40:20|109420.9|109395.9|109423.6|109398.6|109425.4|109400.4|109418.1|109393.1|27
1737981630000|2025-01-27 12:40:30|109422.6|109397.6|109427.4|109402.4|109427.4|109402.4|109421.9|109396.9|13
1737981640000|2025-01-27 12:40:40|109429|109404|109428.8|109403.8|109430.9|109405.9|109427.4|109402.4|17
1737981650000|2025-01-27 12:40:50|109428|109403|109425.4|109400.4|109428|109403|109425.4|109400.4|14
1737981660000|2025-01-27 12:41:00|109427|109402|109439.9|109414.9|109439.9|109414.9|109424.5|109399.5|13
1737981670000|2025-01-27 12:41:10|109432.8|109407.8|109432.8|109407.8|109440.1|109415.1|109428.8|109403.8|15
1737981680000|2025-01-27 12:41:20|109432|109407|109437.1|109412.1|109441.7|109416.7|109431.1|109406.1|20
1737981690000|2025-01-27 12:41:30|109437.9|109412.9|109434.4|109409.4|109437.9|109412.9|109434.4|109409.4|5
1737981700000|2025-01-27 12:41:40|109433.6|109408.6|109416|109391|109434.4|109409.4|109413.4|109388.4|25
1737981710000|2025-01-27 12:41:50|109415.2|109390.2|109414.7|109389.7|109416.3|109391.3|109414.4|109389.4|8
1737981720000|2025-01-27 12:42:00|109413.7|109388.7|109414.7|109389.7|109415.5|109390.5|109412.7|109387.7|6
1737981730000|2025-01-27 12:42:10|109413.7|109388.7|109406.3|109381.3|109413.7|109388.7|109405.4|109380.4|10
1737981740000|2025-01-27 12:42:20|109407.3|109382.3|109415.7|109390.7|109417.3|109392.3|109407.3|109382.3|12
1737981750000|2025-01-27 12:42:30|109416.7|109391.7|109435.2|109385.2|109436.9|109398.5|109416.7|109385.2|23
1737981760000|2025-01-27 12:42:40|109436.1|109386.1|109432.4|109382.4|109436.1|109386.1|109432.4|109382.4|9
1737981770000|2025-01-27 12:42:50|109433.2|109383.2|109421.9|109396.9|109436.1|109397.3|109418.9|109383.2|20
1737981780000|2025-01-27 12:43:00|109420.7|109395.7|109405.7|109380.7|109425.6|109400.6|109405.7|109380.7|26
1737981790000|2025-01-27 12:43:10|109408.3|109383.3|109407.5|109382.5|109408.3|109383.3|109402.2|109377.2|27
1737981800000|2025-01-27 12:43:20|109406.5|109381.5|109414.3|109389.3|109414.3|109389.3|109406.5|109381.5|16
1737981810000|2025-01-27 12:43:30|109413|109388|109411.6|109386.6|109414|109389|109410.8|109385.8|19
1737981820000|2025-01-27 12:43:40|109410.5|109385.5|109413.3|109388.3|109413.3|109388.3|109408.8|109383.8|10
1737981830000|2025-01-27 12:43:50|109414.1|109389.1|109414.8|109389.8|109415|109390|109411.4|109386.4|11
1737981840000|2025-01-27 12:44:00|109415.6|109390.6|109408.1|109383.1|109415.6|109390.6|109408.1|109383.1|7
1737981850000|2025-01-27 12:44:10|109404.7|109379.7|109404.5|109379.5|109408.9|109383.9|109402.4|109377.4|18
1737981860000|2025-01-27 12:44:20|109405.4|109380.4|109401.2|109376.2|109408|109383|109400.1|109375.1|15
1737981870000|2025-01-27 12:44:30|109402.1|109377.1|109405.6|109380.6|109409.1|109384.1|109402.1|109377.1|23
1737981880000|2025-01-27 12:44:40|109406.5|109381.5|109410.3|109385.3|109411.1|109386.1|109406.1|109381.1|19
1737981890000|2025-01-27 12:44:50|109409.5|109384.5|109410.5|109385.5|109412.8|109387.8|109408.6|109383.6|18
1737981900000|2025-01-27 12:45:00|109411.8|109386.8|109410.8|109385.8|109416.9|109391.9|109408.6|109383.6|23
1737981910000|2025-01-27 12:45:10|109411.8|109386.8|109418.8|109393.8|109427.3|109402.3|109410.5|109385.5|24
1737981920000|2025-01-27 12:45:20|109420.3|109395.3|109450.3|109400.3|109450.3|109401.8|109419.4|109394.4|17
1737981930000|2025-01-27 12:45:30|109429.4|109404.4|109427.4|109402.4|109437.8|109412.8|109423.6|109398.6|36
1737981940000|2025-01-27 12:45:40|109426.4|109401.4|109436.1|109411.1|109436.3|109411.3|109413.6|109388.6|29
1737981950000|2025-01-27 12:45:50|109434.5|109409.5|109435.3|109410.3|109438.3|109413.3|109430.9|109405.9|28
1737981960000|2025-01-27 12:46:00|109436.3|109411.3|109437.1|109412.1|109439.6|109414.6|109436.2|109411.2|16
1737981970000|2025-01-27 12:46:10|109436.4|109411.4|109435|109410|109438|109413|109429.5|109404.5|25
1737981980000|2025-01-27 12:46:20|109434.2|109409.2|109440.8|109415.8|109450.9|109418.5|109432.4|109396.3|35
1737981990000|2025-01-27 12:46:30|109441.4|109416.4|109440.9|109415.9|109441.8|109416.8|109437.5|109412.5|18
1737982000000|2025-01-27 12:46:40|109440.3|109415.3|109436.9|109411.9|109440.3|109415.3|109432.1|109407.1|15
1737982010000|2025-01-27 12:46:50|109431.4|109406.4|109435.1|109410.1|109436.7|109411.7|109430|109405|21
1737982020000|2025-01-27 12:47:00|109435.9|109410.9|109436|109411|109437.1|109412.1|109433.3|109408.3|20
1737982030000|2025-01-27 12:47:10|109434.3|109409.3|109398.1|109373.1|109435.9|109410.9|109389.6|109364.6|37
1737982040000|2025-01-27 12:47:20|109399|109374|109417.5|109392.5|109422|109397|109398.9|109373.9|37
1737982050000|2025-01-27 12:47:30|109418.4|109393.4|109417.6|109392.6|109420.4|109395.4|109415.9|109390.9|28
1737982060000|2025-01-27 12:47:40|109416.8|109391.8|109427.3|109402.3|109430.2|109405.2|109416.5|109391.5|24
1737982070000|2025-01-27 12:47:50|109428.5|109403.5|109422.2|109397.2|109428.5|109403.5|109419.5|109394.5|20
1737982080000|2025-01-27 12:48:00|109421.4|109396.4|109432.6|109407.6|109437.6|109412.6|109420.3|109395.3|26
1737982090000|2025-01-27 12:48:10|109433.5|109408.5|109430|109405|109435.2|109410.2|109429.9|109404.9|19
1737982100000|2025-01-27 12:48:20|109430.8|109405.8|109419.3|109394.3|109430.8|109405.8|109419.2|109394.2|18
1737982110000|2025-01-27 12:48:30|109420.4|109395.4|109431.8|109406.8|109437.1|109412.1|109420.4|109395.4|8
1737982120000|2025-01-27 12:48:40|109430.6|109405.6|109425.6|109400.6|109432.5|109407.5|109424.8|109399.8|12
1737982130000|2025-01-27 12:48:50|109426.7|109401.7|109436.4|109411.4|109437.6|109412.6|109426.7|109401.7|23
1737982140000|2025-01-27 12:49:00|109437.4|109412.4|109441.5|109416.5|109445.3|109420.3|109437.4|109412.4|16
1737982150000|2025-01-27 12:49:10|109438.9|109413.9|109448.5|109423.5|109448.5|109423.5|109438|109413|20
1737982160000|2025-01-27 12:49:20|109446.4|109421.4|109447.5|109422.5|109448.4|109423.4|109440.9|109415.9|23
1737982170000|2025-01-27 12:49:30|109446.6|109421.6|109444.1|109419.1|109447.9|109422.9|109444|109419|16
1737982180000|2025-01-27 12:49:40|109442.7|109417.7|109443.8|109418.8|109445.6|109420.6|109435.5|109410.5|14
1737982190000|2025-01-27 12:49:50|109443|109418|109439.9|109414.9|109446.5|109421.5|109439.9|109414.9|18
1737982200000|2025-01-27 12:50:00|109439|109414|109433.4|109408.4|109439|109414|109429.2|109404.2|18
1737982210000|2025-01-27 12:50:10|109434.3|109409.3|109425.7|109400.7|109434.3|109409.3|109422.9|109397.9|24
1737982220000|2025-01-27 12:50:20|109424|109399|109421.3|109396.3|109425.7|109400.7|109417.5|109392.5|10
1737982230000|2025-01-27 12:50:30|109420.3|109395.3|109422|109397|109423.6|109398.6|109416.5|109391.5|27
1737982240000|2025-01-27 12:50:40|109420.9|109395.9|109418.1|109393.1|109422.3|109397.3|109411.7|109386.7|24
1737982250000|2025-01-27 12:50:50|109418.9|109393.9|109417.1|109392.1|109420|109395|109414.4|109389.4|18
1737982260000|2025-01-27 12:51:00|109415.4|109390.4|109419.5|109394.5|109435.7|109396|109414.6|109385.7|20
1737982270000|2025-01-27 12:51:10|109418.5|109393.5|109416.2|109391.2|109419.8|109394.8|109413.9|109388.9|15
1737982280000|2025-01-27 12:51:20|109415.1|109390.1|109419.6|109394.6|109426.9|109401.9|109415.1|109390.1|27
1737982290000|2025-01-27 12:51:30|109421.2|109396.2|109417.6|109392.6|109421.2|109396.2|109417.6|109392.6|6
1737982300000|2025-01-27 12:51:40|109419.3|109394.3|109416.7|109391.7|109420.4|109395.4|109415|109390|13
1737982310000|2025-01-27 12:51:50|109417.7|109392.7|109420.4|109395.4|109422.3|109397.3|109417.7|109392.7|24
1737982320000|2025-01-27 12:52:00|109419.4|109394.4|109415.9|109390.9|109419.7|109394.7|109415.3|109390.3|18
1737982330000|2025-01-27 12:52:10|109416.7|109391.7|109418.8|109393.8|109420|109395|109416.7|109391.7|7
1737982340000|2025-01-27 12:52:20|109417.2|109392.2|109419.5|109394.5|109419.5|109394.5|109415.8|109390.8|10
1737982350000|2025-01-27 12:52:30|109420.4|109395.4|109417.9|109392.9|109421.5|109396.5|109417.9|109392.9|15
1737982360000|2025-01-27 12:52:40|109415.1|109390.1|109416.1|109391.1|109417.2|109392.2|109411.4|109386.4|24
1737982370000|2025-01-27 12:52:50|109417|109392|109415.1|109390.1|109417|109392|109409.5|109384.5|17
1737982380000|2025-01-27 12:53:00|109414|109389|109411.8|109386.8|109414|109389|109410.3|109385.3|11
1737982390000|2025-01-27 12:53:10|109412.7|109387.7|109412.6|109387.6|109414.5|109389.5|109410.5|109385.5|16
1737982400000|2025-01-27 12:53:20|109413.5|109388.5|109415.4|109390.4|109416.3|109391.3|109412.6|109387.6|9
1737982410000|2025-01-27 12:53:30|109414.6|109389.6|109413.8|109388.8|109416.8|109391.8|109411.8|109386.8|19
1737982420000|2025-01-27 12:53:40|109414.6|109389.6|109413|109388|109415.5|109390.5|109413|109388|9
1737982430000|2025-01-27 12:53:50|109412.9|109387.9|109410.6|109385.6|109413.7|109388.7|109410.6|109385.6|14
1737982440000|2025-01-27 12:54:00|109409.7|109384.7|109381.2|109356.2|109409.7|109384.7|109380.4|109355.4|24
1737982450000|2025-01-27 12:54:10|109380.1|109355.1|109350.6|109325.6|109380.1|109355.1|109348.8|109323.8|30
1737982460000|2025-01-27 12:54:20|109350.9|109325.9|109318|109293|109350.9|109325.9|109318|109293|36
1737982470000|2025-01-27 12:54:30|109304.5|109279.5|109316.8|109266.8|109316.8|109289.1|109295.6|109248.9|49
1737982480000|2025-01-27 12:54:40|109315.9|109265.9|109312.3|109287.3|109315.9|109287.3|109303|109262.6|28
1737982490000|2025-01-27 12:54:50|109310.6|109285.6|109342.1|109317.1|109342.1|109317.1|109307.3|109282.3|30
1737982500000|2025-01-27 12:55:00|109341.3|109316.3|109350.9|109325.9|109350.9|109325.9|109341.3|109316.3|21
1737982510000|2025-01-27 12:55:10|109349.4|109324.4|109365.6|109315.6|109365.6|109325.2|109346.4|109304.4|24
1737982520000|2025-01-27 12:55:20|109368.2|109318.2|109341.2|109316.2|109368.2|109327|109341.2|109316.2|20
1737982530000|2025-01-27 12:55:30|109340.4|109315.4|109341.9|109316.9|109351.8|109326.8|109339.5|109314.5|23
1737982540000|2025-01-27 12:55:40|109331.5|109306.5|109318.5|109293.5|109338.6|109313.6|109316.8|109291.8|29
1737982550000|2025-01-27 12:55:50|109319.9|109294.9|109309|109284|109327.9|109294.9|109309|109271.5|19
1737982560000|2025-01-27 12:56:00|109311.2|109286.2|109309.8|109284.8|109323.7|109294.9|109303.9|109271.2|36
1737982570000|2025-01-27 12:56:10|109308.1|109283.1|109306|109281|109310.6|109285.6|109300.1|109275.1|23
1737982580000|2025-01-27 12:56:20|109307.1|109282.1|109308.1|109283.1|109315.9|109290.9|109305.7|109280.7|19
1737982590000|2025-01-27 12:56:30|109307|109282|109303.9|109278.9|109308.6|109283.6|109299.8|109274.8|31
1737982600000|2025-01-27 12:56:40|109302.9|109277.9|109307.7|109282.7|109312.2|109287.2|109301.2|109276.2|18
1737982610000|2025-01-27 12:56:50|109305.6|109280.6|109313.5|109288.5|109313.5|109288.5|109298.3|109273.3|26
1737982620000|2025-01-27 12:57:00|109312.5|109287.5|109311.1|109286.1|109312.5|109287.5|109299.2|109274.2|22
1737982630000|2025-01-27 12:57:10|109312|109287|109306.4|109281.4|109314.4|109289.4|109303.5|109278.5|35
1737982640000|2025-01-27 12:57:20|109305.6|109280.6|109297.7|109272.7|109306.4|109281.4|109295.3|109270.3|23
1737982650000|2025-01-27 12:57:30|109298.7|109273.7|109297.3|109272.3|109308.2|109283.2|109293.4|109268.4|22
1737982660000|2025-01-27 12:57:40|109298.2|109273.2|109285.7|109260.7|109305.7|109280.7|109284.8|109259.8|27
1737982670000|2025-01-27 12:57:50|109286.2|109261.2|109282.9|109257.9|109289.3|109264.3|109281.5|109256.5|16
1737982680000|2025-01-27 12:58:00|109283.7|109258.7|109297.7|109272.7|109300|109275|109281.2|109256.2|23
1737982690000|2025-01-27 12:58:10|109299.5|109274.5|109294.5|109269.5|109299.5|109274.5|109294.5|109269.5|7
1737982700000|2025-01-27 12:58:20|109296.2|109271.2|109298.3|109273.3|109304.6|109279.6|109291.3|109266.3|32
1737982710000|2025-01-27 12:58:30|109299.5|109274.5|109323.7|109298.7|109323.7|109298.7|109299.5|109274.5|33
1737982720000|2025-01-27 12:58:40|109323|109298|109323.3|109298.3|109328.3|109303.3|109320.1|109295.1|25
1737982730000|2025-01-27 12:58:50|109324.5|109299.5|109323.2|109298.2|109325.3|109300.3|109320.2|109295.2|19
1737982740000|2025-01-27 12:59:00|109324.5|109299.5|109330.4|109305.4|109330.4|109305.4|109324.5|109299.5|13
1737982750000|2025-01-27 12:59:10|109327.4|109302.4|109324.5|109299.5|109327.8|109302.8|109322.3|109297.3|31
1737982760000|2025-01-27 12:59:20|109325.6|109300.6|109332|109307|109332|109307|109323.7|109298.7|17
1737982770000|2025-01-27 12:59:30|109333.5|109308.5|109337.6|109312.6|109339.7|109314.7|109333.5|109308.5|15
1737982780000|2025-01-27 12:59:40|109336.6|109311.6|109338.5|109313.5|109340.3|109315.3|109335.5|109310.5|17
1737982790000|2025-01-27 12:59:50|109340.5|109315.5|109342.1|109317.1|109344.1|109319.1|109338.1|109313.1|25
1737982800000|2025-01-27 13:00:00|109341.2|109316.2|109361.6|109336.6|109364.3|109339.3|109341.2|109316.2|32
1737982810000|2025-01-27 13:00:10|109362.5|109337.5|109364.1|109339.1|109365.3|109340.3|109358.9|109333.9|21
1737982820000|2025-01-27 13:00:20|109366.2|109341.2|109369.9|109344.9|109375.3|109350.3|109364.3|109339.3|21
1737982830000|2025-01-27 13:00:30|109370.7|109345.7|109378|109353|109386.8|109361.8|109370.7|109345.7|39
1737982840000|2025-01-27 13:00:40|109377.1|109352.1|109361.5|109336.5|109377.1|109352.1|109361.5|109336.5|28
1737982850000|2025-01-27 13:00:50|109360.7|109335.7|109364.8|109339.8|109365.9|109340.9|109356.1|109331.1|22
1737982860000|2025-01-27 13:01:00|109365.8|109340.8|109364.7|109339.7|109367.5|109342.5|109361.1|109336.1|13
1737982870000|2025-01-27 13:01:10|109363.9|109338.9|109353.6|109328.6|109365.6|109340.6|109352.4|109327.4|28
1737982880000|2025-01-27 13:01:20|109352.8|109327.8|109356.8|109331.8|109364.2|109339.2|109348.8|109323.8|25
1737982890000|2025-01-27 13:01:30|109354.4|109329.4|109342.2|109317.2|109355.9|109330.9|109340.3|109315.3|22
1737982900000|2025-01-27 13:01:40|109343.2|109318.2|109341.7|109316.7|109348.4|109323.4|109341.6|109316.6|21
1737982910000|2025-01-27 13:01:50|109342.5|109317.5|109331.2|109306.2|109342.5|109317.5|109331.1|109306.1|23
1737982920000|2025-01-27 13:02:00|109332|109307|109325.1|109300.1|109335.5|109310.5|109324.3|109299.3|19
1737982930000|2025-01-27 13:02:10|109324.3|109299.3|109333|109283|109333|109299.4|109314|109278.1|28
1737982940000|2025-01-27 13:02:20|109332.2|109282.2|109321.2|109271.2|109332.2|109282.2|109319.5|109269.5|23
1737982950000|2025-01-27 13:02:30|109322.5|109272.5|109308.1|109258.1|109327.2|109277.2|109305.1|109255.1|16
1737982960000|2025-01-27 13:02:40|109307.2|109257.2|109311.4|109261.4|109312.7|109262.7|109302.5|109252.5|17
1737982970000|2025-01-27 13:02:50|109312.2|109262.2|109306.7|109256.7|109313.5|109263.5|109306.7|109256.7|17
1737982980000|2025-01-27 13:03:00|109307.9|109257.9|109312|109287|109315.3|109290.3|109304.9|109257.9|20
1737982990000|2025-01-27 13:03:10|109311.1|109286.1|109295.4|109270.4|109312.4|109287.4|109295.4|109270.4|20
1737983000000|2025-01-27 13:03:20|109293.2|109268.2|109280.7|109255.7|109293.2|109268.2|109279.3|109254.3|25
1737983010000|2025-01-27 13:03:30|109282|109257|109297.7|109272.7|109301.9|109276.9|109282|109257|22
1737983020000|2025-01-27 13:03:40|109298.5|109273.5|109292.9|109267.9|109299|109274|109292|109267|13
1737983030000|2025-01-27 13:03:50|109292|109267|109300|109275|109301.5|109276.5|109292|109267|14
1737983040000|2025-01-27 13:04:00|109302.5|109277.5|109293.7|109268.7|109302.5|109277.5|109291.7|109266.7|16
1737983050000|2025-01-27 13:04:10|109294.7|109269.7|109294.1|109269.1|109300.4|109275.4|109289.5|109264.5|14
1737983060000|2025-01-27 13:04:20|109293.2|109268.2|109293.1|109268.1|109297.9|109272.9|109292.2|109267.2|18
1737983070000|2025-01-27 13:04:30|109294|109269|109279.1|109254.1|109294|109269|109276.4|109251.4|19
1737983080000|2025-01-27 13:04:40|109279.6|109254.6|109277.5|109252.5|109284.2|109259.2|109269.7|109244.7|28
1737983090000|2025-01-27 13:04:50|109276.7|109251.7|109273.8|109248.8|109278.3|109253.3|109272.3|109247.3|25
1737983100000|2025-01-27 13:05:00|109273|109248|109271.1|109246.1|109274.9|109249.9|109270.2|109245.2|17
1737983110000|2025-01-27 13:05:10|109271.9|109246.9|109274.6|109249.6|109275.5|109250.5|109271.2|109246.2|15
1737983120000|2025-01-27 13:05:20|109275.9|109250.9|109291.3|109266.3|109291.9|109266.9|109275.9|109250.9|21
1737983130000|2025-01-27 13:05:30|109292.5|109267.5|109294.8|109269.8|109299.5|109274.5|109292.5|109267.5|17
1737983140000|2025-01-27 13:05:40|109295.6|109270.6|109296.7|109271.7|109298.6|109273.6|109294.1|109269.1|17
1737983150000|2025-01-27 13:05:50|109295.2|109270.2|109277.3|109252.3|109295.2|109270.2|109275.7|109250.7|18
1737983160000|2025-01-27 13:06:00|109275.7|109250.7|109263.3|109238.3|109277.8|109252.8|109263.3|109238.3|18
1737983170000|2025-01-27 13:06:10|109264.3|109239.3|109271.6|109246.6|109278|109253|109264.3|109239.3|20
1737983180000|2025-01-27 13:06:20|109272.7|109247.7|109267.9|109242.9|109275.4|109250.4|109263.2|109238.2|20
1737983190000|2025-01-27 13:06:30|109269|109244|109264|109239|109271|109246|109263.2|109238.2|16
1737983200000|2025-01-27 13:06:40|109263.1|109238.1|109268.5|109243.5|109268.5|109243.5|109263.1|109238.1|17
1737983210000|2025-01-27 13:06:50|109271.3|109246.3|109270.2|109245.2|109271.3|109246.3|109270.2|109245.2|4
1737983220000|2025-01-27 13:07:00|109261.7|109236.7|109247.4|109222.4|109261.7|109236.7|109243.1|109218.1|34
1737983230000|2025-01-27 13:07:10|109245.9|109220.9|109233|109208|109248.2|109223.2|109232.2|109207.2|27
1737983240000|2025-01-27 13:07:20|109232.2|109207.2|109235.7|109210.7|109249.4|109224.4|109232.2|109207.2|36
1737983250000|2025-01-27 13:07:30|109236.4|109211.4|109236.1|109211.1|109238.8|109213.8|109236.1|109211.1|7
1738281610000|2025-01-31 00:00:10|110580.3|110483.5|110582.1|110485.3|110587.1|110488.7|110580.3|110483.5|14
1738281620000|2025-01-31 00:00:20|110577.1|110480.3|110581.7|110484.9|110581.7|110484.9|110577.1|110480.3|2
1738281630000|2025-01-31 00:00:30|110571.7|110483.2|110570.1|110474.9|110571.7|110484.9|110570.1|110474.9|6
1738281640000|2025-01-31 00:00:40|110573.4|110470.3|110565.5|110465.3|110573.4|110488|110565.5|110465.3|9
1738281650000|2025-01-31 00:00:50||110468.7||110468.7||110488||110468.7|3
1738281660000|2025-01-31 00:01:00|110553.3|110467|110565.5|110470.3|110565.5|110470.3|110553.3|110467|5
1738281670000|2025-01-31 00:01:10|110563.9|110468.7|110565.5|110449.5|110565.5|110468.7|110563.9|110449.5|5
1738281690000|2025-01-31 00:01:30|110568|110452|110577.5|110480.6|110577.5|110480.6|110568|110452|9
1738281700000|2025-01-31 00:01:40|110575.8|110498.4|110574.1|110478.9|110575.8|110498.4|110574.1|110478.9|3
1738281710000|2025-01-31 00:01:50|110577.5|110480.6|110577.5|110480.6|110577.5|110480.6|110577.5|110480.6|2
1738281720000|2025-01-31 00:02:00|110575.8|110498.4|110572.5|110475.7|110579.1|110498.4|110572.5|110475.7|7
1738281730000|2025-01-31 00:02:10|110570.9|110474|110572.5|110475.7|110572.5|110475.7|110570.9|110474|3
1738281740000|2025-01-31 00:02:20|110570.9|110474|110570.9|110474|110572.5|110475.7|110570.9|110472.3|10
1738281750000|2025-01-31 00:02:30|110567.5|110470.6|110565.8|110468.9|110567.5|110470.6|110565.8|110468.9|2
1738281760000|2025-01-31 00:02:40|110562.5|110465.7|110560.8|110464|110562.5|110465.7|110560.8|110464|7
1738281780000|2025-01-31 00:03:00|110557.3|110465.7|110564.1|110467.2|110565.7|110468.9|110555.7|110460.5|10
1738281790000|2025-01-31 00:03:10|110559.9|110463.1|110563.3|110466.5|110563.3|110466.5|110559.9|110463.1|2
1738281810000|2025-01-31 00:03:30|110559.6|110462.7|110539.3|110489.3|110559.6|110489.3|110539.3|110462.7|2
1738281820000|2025-01-31 00:03:40|110544.2|110494.2|110544.2|110494.2|110544.2|110494.2|110544.2|110494.2|1
1738281840000|2025-01-31 00:04:00|110561.2|110466.1|110556.7|110461.5|110561.2|110466.1|110550.9|110455.7|8
1738281850000|2025-01-31 00:04:10|110553.3|110458.1|110555.3|110458.5|110557.3|110462.1|110546.3|110449.5|13
1738281860000|2025-01-31 00:04:20|110549.6|110452.8|110535.9|110439.1|110549.6|110452.8|110535.9|110439.1|7
1738281870000|2025-01-31 00:04:30|110534.2|110437.4|110527.7|110432.5|110534.2|110437.4|110523.8|110426.9|13
1738281880000|2025-01-31 00:04:40|110524.4|110430.8|110529.9|110434.7|110533.3|110438.1|110523.1|110426.2|17
1738281890000|2025-01-31 00:04:50|110533.3|110425.5|110531.1|110423|110546.5|110438.7|110531.1|110421.3|13
1738281900000|2025-01-31 00:05:00|110535.8|110427.7|110530.9|110420.1|110542.7|110432.9|110530.9|110420.1|7
1738281910000|2025-01-31 00:05:10|110525.9|110415.1|110506.8|110390.8|110525.9|110415.1|110501|110385|44
1738281920000|2025-01-31 00:05:20|110511.9|110395.9|110504.2|110388.2|110514|110398|110495|110379|53
1738281930000|2025-01-31 00:05:30|110513.3|110397.3|110506.7|110401.6|110518.1|110412.9|110501.9|110385.9|28
1738281940000|2025-01-31 00:05:40||110399.9||110399.9||110401.6||110399.9|7
1738281950000|2025-01-31 00:05:50||110401.6||110399.9||110401.6||110399.9|20
1738281960000|2025-01-31 00:06:00|110515.5|110401.6|110503|110396.2|110515.5|110401.6|110500.4|110392.2|9
1738281970000|2025-01-31 00:06:10|110507.4|110400.6|110505.7|110398.8|110511.4|110404.5|110505.7|110398.8|4
1738281980000|2025-01-31 00:06:20|110504|110400.5|110508.7|110403.5|110516.1|110410.9|110504|110398.8|10
1738281990000|2025-01-31 00:06:30|110509.3|110420.2|110512.2|110405.4|110513.2|110420.2|110507|110393.3|9
1738282000000|2025-01-31 00:06:40|110508.5|110401.7|110508.5|110403.3|110508.5|110403.3|110508.5|110401.7|4
1738282010000|2025-01-31 00:06:50|110511.9|110406.7|110521.7|110411.5|110521.7|110411.5|110509.3|110394.1|14
1738282020000|2025-01-31 00:07:00|110527|110413.2|110516.2|110406.1|110527|110427.1|110506.7|110390.7|20
1738282030000|2025-01-31 00:07:10|110514.5|110409.8|110516.7|110411.5|110518.3|110411.5|110513.4|110404.9|5
1738282050000|2025-01-31 00:07:30|110518.3|110408.2|110518.3|110411.5|110518.3|110411.5|110518.3|110408.2|3
1738282060000|2025-01-31 00:07:40|110507.5|110391.5|110514.8|110408|110518.1|110408|110507.5|110391.5|6
1738282070000|2025-01-31 00:07:50|110513.1|110411.9|110505.5|110395.3|110517.1|110411.9|110505.5|110393.8|13
1738282080000|2025-01-31 00:08:00|110503.8|110399.7|110501.5|110392.6|110512.7|110407.5|110501.5|110391.1|31
1738282090000|2025-01-31 00:08:10|110507|110397.2|110501.8|110390.3|110513.5|110406.7|110501.8|110390.3|13
1738282100000|2025-01-31 00:08:20|110504.7|110397.8|110516.3|110409.5|110516.3|110409.5|110504.7|110397.8|3
1738282110000|2025-01-31 00:08:30|110507.5|110400.7|110475.5|110370.3|110507.5|110400.7|110475.5|110368.3|9
1738282120000|2025-01-31 00:08:40||110365.3||110365.3||110365.3||110365.3|1
1738282130000|2025-01-31 00:08:50||110372||110372||110372||110365.3|3
1738282140000|2025-01-31 00:09:00|110475.2|110365.3|110474.1|110363.9|110479|110375.5|110468.4|110359.9|25
1738282150000|2025-01-31 00:09:10|110471.6|110370.5|110475|110364.8|110477.6|110370.5|110465.1|110355.4|25
1738282160000|2025-01-31 00:09:20|110478.8|110371.5|110480.3|110369.7|110480.3|110376.4|110468.7|110358.5|21
1738282170000|2025-01-31 00:09:30|110481.9|110376.4|110479.8|110371.3|110484.3|110381.7|110475.9|110365.7|13
1738282180000|2025-01-31 00:09:40|110479.1|110374.6|110482.7|110377.5|110483.1|110377.9|110473.3|110363.3|24
1738282190000|2025-01-31 00:09:50||110374.2||110374.2||110374.2||110374.2|1
1738282200000|2025-01-31 00:10:00|110474.9|110377.5|110478.3|110369.9|110483.9|110378.8|110474.7|110366.2|20
1738282210000|2025-01-31 00:10:10|110474.6|110366.1|110483.7|110376.9|110483.7|110376.9|110474.6|110363.3|20
1738282220000|2025-01-31 00:10:20|110477.2|110373.5|110487.5|110380.6|110488.3|110380.9|110477.1|110367|27
1738282230000|2025-01-31 00:10:30|110492.3|110385.4|110485.4|110378.5|110492.3|110385.4|110478.6|110371.7|18
1738282240000|2025-01-31 00:10:40|110483.7|110376.7|110481.4|110376.2|110489.5|110410.7|110477.3|110369.2|16
1738282250000|2025-01-31 00:10:50|110481.6|110372.9|110479.5|110374.4|110486.3|110378.9|110477.9|110371|9
1738282260000|2025-01-31 00:11:00|110474.1|110372.7|110477.5|110370.6|110480.7|110373.9|110474.1|110367.3|5
1738282270000|2025-01-31 00:11:10|110480.8|110373.9|110471.8|110361.7|110480.8|110377.3|110466.1|110355.9|23
1738282280000|2025-01-31 00:11:20|110468.3|110368.3|110474.6|110367.7|110483.1|110372.9|110468.3|110358.5|44
1738282290000|2025-01-31 00:11:30|110470.9|110360.7|110481.4|110372.9|110484.4|110375.9|110470.3|110360.7|38
1738282300000|2025-01-31 00:11:40|110477.7|110369.1|110476.2|110369.4|110481|110373.6|110474.7|110366.2|16
1738282310000|2025-01-31 00:11:50|110480.4|110373.5|110477.4|110372.3|110482.5|110375.6|110476.1|110366.7|16
1738282320000|2025-01-31 00:12:00|110479.1|110368.9|110479.1|110372.3|110479.1|110372.3|110477.4|110368.9|6
1738282330000|2025-01-31 00:12:10|110477.4|110368.9|110479.1|110372.3|110479.1|110372.3|110477.4|110368.9|4
1738282340000|2025-01-31 00:12:20|110477.2|110368.9|110474.9|110369.7|110480.9|110372.9|110467.5|110359.1|16
1738282350000|2025-01-31 00:12:30|110471.5|110366.4|110478.1|110367.9|110484.9|110374.8|110471.5|110362.9|18
1738282360000|2025-01-31 00:12:40|110482.2|110372|110489.3|110380.7|110492.9|110384.3|110478|110367.8|20
1738282370000|2025-01-31 00:12:50|110485.3|110376.9|110488.8|110380.3|110495.8|110387.3|110482.5|110372.3|50
1738282380000|2025-01-31 00:13:00|110484.7|110376.2|110493.9|110383.7|110500.5|110390.4|110484.7|110376.2|20
1738282390000|2025-01-31 00:13:10|110497.9|110387.7|110493.9|110383.8|110501.5|110391.3|110492.9|110382.7|12
1738282400000|2025-01-31 00:13:20|110490.6|110380.5|110491.5|110381.4|110493.9|110383.7|110488.3|110378.1|9
1738282420000|2025-01-31 00:13:40|110496|110383.1|110496.1|110385.9|110496.1|110385.9|110492.2|110382|4
1738282430000|2025-01-31 00:13:50|110497.8|110387.6|110497.4|110387.3|110507.6|110397.4|110497.1|110387.3|28
1738282440000|2025-01-31 00:14:00|110500.9|110390.7|110487.5|110376.7|110508.3|110393.1|110487.5|110376.7|21
1738282450000|2025-01-31 00:14:10|110491.2|110380.5|110487.6|110376.9|110491.3|110380.5|110487.4|110376.7|6
1738282460000|2025-01-31 00:14:20|110489.3|110378.6|110487.6|110378.6|110489.3|110378.6|110487.6|110378.6|5
1738282470000|2025-01-31 00:14:30|110489.3||110489.3||110489.3||110489.3||1
1738282480000|2025-01-31 00:14:40|110498|110382|110498|110382|110498|110382|110498|110382|1
1738282500000|2025-01-31 00:15:00|110493|110380.4|110511.2|110401.1|110512.9|110402.8|110493|110380.4|21
1738282510000|2025-01-31 00:15:10|110516.3|110406.1|110509.8|110404.7|110522.2|110415.4|110509.8|110399.7|26
1738282520000|2025-01-31 00:15:20|110511.5|110403|110518.2|110409.7|110519.9|110409.7|110499.8|110401.3|10
1738282530000|2025-01-31 00:15:30|110519.9|110414.1|110524.3|110414.1|110524.3|110414.1|110519.9|110410.8|7
1738282540000|2025-01-31 00:15:40|110519.2|110415.8|110530.2|110420|110532.1|110421.5|110519.2|110409|37
1738282550000|2025-01-31 00:15:50|110534.3|110424.1|110529.9|110419.8|110534.6|110424.4|110520.7|110410.6|29
1738282560000|2025-01-31 00:16:00|110533.3|110419.7|110531.7|110423.2|110538.5|110429.9|110523.5|110415|22
1738282580000|2025-01-31 00:16:20|110527.6|110419.1|110531|110420.9|110533.2|110424.7|110520.9|110410.7|17
1738282590000|2025-01-31 00:16:30|110532.7|110422.5|110532.7|110422.5|110532.7|110422.5|110532.7|110422.5|2
1738282600000|2025-01-31 00:16:40|110531|110420.9|110531|110420.9|110531|110420.9|110531|110420.9|2
1738282610000|2025-01-31 00:16:50|110523|110407|110520.5|110404.5|110523|110407|110520.5|110404.5|2
1738282620000|2025-01-31 00:17:00|110518|110402|110508.3|110406.4|110525|110414.9|110505.8|110402|29
1738282640000|2025-01-31 00:17:20|110504.1|110402.3|110507.9|110406.1|110508.8|110406.9|110504.1|110402.3|3
1738282650000|2025-01-31 00:17:30|110503.9|110402.1|110504.2|110394.1|110508.7|110406.9|110503.9|110394.1|5
1738282660000|2025-01-31 00:17:40|110507.6|110400.7|110507.6|110405.7|110507.6|110405.7|110507.6|110394.1|6
1738282680000|2025-01-31 00:18:00|110502.4|110404.1|110504.2|110395.7|110510.9|110404.4|110501.6|110393.1|20
1738282690000|2025-01-31 00:18:10|110508.1|110402.3|110499.3|110397.5|110508.1|110406.3|110499.3|110397.5|7
1738282700000|2025-01-31 00:18:20|110503.4|110401.5|110509.3|110399.2|110509.3|110405.9|110495|110391.2|13
1738282710000|2025-01-31 00:18:30|110511|110405.9|110505.5|110403.6|110512.1|110410.2|110500.3|110396.9|19
1738282720000|2025-01-31 00:18:40|110503.8|110401.9|110506.5|110404.6|110506.5|110404.6|110493.1|110386.8|27
1738282730000|2025-01-31 00:18:50|110507.1|110405.3|110516.3|110412.7|110516.3|110412.7|110502.6|110400.8|15
1738282740000|2025-01-31 00:19:00|110514.6|110408|110504.1|110393.9|110519.3|110409.1|110503.6|110393.4|21
1738282750000|2025-01-31 00:19:10|110502.4|110398.5|110511.9|110403.4|110511.9|110410.1|110501.3|110397.7|16
1738282760000|2025-01-31 00:19:20|110515.3|110406.9|110515.3|110413.5|110520.4|110413.5|110513.6|110406.9|6
1738282780000|2025-01-31 00:19:40|110518.7|110405.2|110517.6|110406.4|110519.3|110413.1|110515.7|110405.2|5
1738282790000|2025-01-31 00:19:50|110512.9|110404.1|110517.8|110407.6|110519.5|110414.3|110512.9|110404.1|6
1738282800000|2025-01-31 00:20:00|110516.1|110400.9|110502.8|110400.9|110516.1|110410.3|110502.8|110400|9
1738282810000|2025-01-31 00:20:10|110506.7|110404.9|110512.7|110410.8|110512.7|110410.8|110506.7|110404.9|7
1738282820000|2025-01-31 00:20:20|110514.3|110404.1|110507.2|110397.1|110514.3|110407.6|110507.2|110397.1|5
1738282830000|2025-01-31 00:20:30|110512.9|110403.7|110509.4|110407.5|110512.9|110407.5|110505.1|110396.6|11
1738282840000|2025-01-31 00:20:40|110504.7|110402.9|110518.8|110416.9|110518.8|110416.9|110504.5|110402.6|15
1738282850000|2025-01-31 00:20:50|110520.5|110410.9|110508.3|110404.8|110520.5|110415.3|110508.3|110404.8|8
1738282870000|2025-01-31 00:21:10|110506.7|110406.5|110508.3|110406.5|110508.3|110406.5|110506.7|110406.5|2
1738282880000|2025-01-31 00:21:20|110507.7|110404.8|110508.1|110404.7|110511.8|110408.3|110503.9|110402.1|9
1738282890000|2025-01-31 00:21:30|110512|110408.5|110512.4|110410.5|110515.6|110412.1|110506.4|110404.6|13
1738282910000|2025-01-31 00:21:50|110514.1|110400.5|110512.4|110410.5|110514.1|110410.5|110512.4|110400.5|4
1738282920000|2025-01-31 00:22:00|110507.9|110408.9|110504|110393.8|110507.9|110408.9|110502.3|110393.4|13
1738282930000|2025-01-31 00:22:10|110507.9|110400.5|110504.3|110394.1|110507.9|110404.5|110504.3|110394.1|4
1738282940000|2025-01-31 00:22:20|110505.9|110400.7|110517.9|110416|110517.9|110416|110505.6|110400.7|12
1738282950000|2025-01-31 00:22:30|110511.3|110409.5|110509.9|110408|110520.8|110416.7|110509.9|110408|7
1738282970000|2025-01-31 00:22:50|110511.5||110509.9||110511.5||110509.9||2
1738282980000|2025-01-31 00:23:00|110515.5|110399.5|110515.5|110399.5|110515.5|110399.5|110515.5|110399.5|1
1738282990000|2025-01-31 00:23:10|110513|110397|110512.3|110402.1|110513|110409.3|110507.6|110397|7
1738283000000|2025-01-31 00:23:20|110510.6|110408.7|110517.3|110413.8|110517.3|110413.8|110510.6|110402.1|11
1738283010000|2025-01-31 00:23:30|110522.3|110417|110514.7|110411.1|110522.3|110417|110507.6|110404.1|8
1738283020000|2025-01-31 00:23:40|110510.7|110407.1|110507.6|110404.1|110512.5|110409.1|110506.2|110402.7|8
1738283040000|2025-01-31 00:24:00|110505.9|110404.5|110511.1|110409.3|110511.1|110409.3|110505.9|110404.5|6
1738283050000|2025-01-31 00:24:10|110509.5|110406|110510.3|110406.7|110512.1|110406.7|110506|110397.3|12
1738283060000|2025-01-31 00:24:20|110508.6|110403.2|110510.7|110408.8|110511.7|110409.8|110499.3|110397.5|22
1738283080000|2025-01-31 00:24:40|110514|110402.1|110513.8|110403.7|110514|110408.8|110508.6|110398.5|6
1738283090000|2025-01-31 00:24:50|110512.1|110405.3|110508.6|110400.1|110515.5|110411.7|110508.4|110400.1|10
1738283100000|2025-01-31 00:25:00||110406.8||110400.1||110406.8||110400.1|2
1738283110000|2025-01-31 00:25:10|110511.9|110403.4|110511.1|110400.9|110513.6|110407.9|110506.1|110400.1|9
1738283120000|2025-01-31 00:25:20|110515.1|110404.9|110519.1|110408.9|110519.1|110411.6|110509.9|110401.4|7
1738283130000|2025-01-31 00:25:30|110512.7|110415.6|110515.1|110411.6|110515.1|110417.3|110508.5|110398.3|12
1738283140000|2025-01-31 00:25:40|110519.6|110416.1|110514|110410.5|110519.6|110416.1|110505.6|110403.7|9
1738283150000|2025-01-31 00:25:50|110522.9|110412.1|110510.1|110408.2|110522.9|110419.3|110510.1|110408.2|12
1738283160000|2025-01-31 00:26:00|110511.7||110511.7||110511.7||110510.1||5
1738283170000|2025-01-31 00:26:10|110487.6||110510.1||110511.7||110487.6||9
1738283180000|2025-01-31 00:26:20|110511.7|110412|110525.5|110409.5|110528|110412|110511.7|110409.5|3
1738283190000|2025-01-31 00:26:30|110528|110412|110528|110412|110528|110412|110528|110412|1
1738283200000|2025-01-31 00:26:40|110525.5|110409.5|110509.9|110408.1|110525.5|110409.5|110509.9|110408.1|2
1738283230000|2025-01-31 00:27:10|110512.3|110396.3|110512.3|110396.3|110512.3|110396.3|110512.3|110396.3|1
1738283240000|2025-01-31 00:27:20|110511.9|110395.9|110523|110407|110523|110407|110511.9|110395.9|4
1738283250000|2025-01-31 00:27:30|110506.3|110402.9|110504.7|110402.9|110506.3|110402.9|110504.7|110402.9|2
1738283280000|2025-01-31 00:28:00|110508.7|110392.7|110514.3|110398.3|110514.3|110398.3|110508.4|110392.4|5
1738283290000|2025-01-31 00:28:10|110514|110398|110509.6|110393.6|110514|110398|110509.4|110393.4|8
1738283300000|2025-01-31 00:28:20|110509.9|110393.9|110511.5|110407.9|110519|110425.1|110475.1|110393.7|12
1738283310000|2025-01-31 00:28:30|110515.5|110409.6|110511.8|110408.3|110515.5|110413.6|110487.7|110408.3|9
1738283320000|2025-01-31 00:28:40|110516|110412.5|110516.2|110414.4|110519.5|110417.7|110508.5|110406.6|12
1738283350000|2025-01-31 00:29:10|110517.9|110409.5|110525.5|110409.5|110525.5|110409.5|110516.2|110409.5|5
1738283360000|2025-01-31 00:29:20|110528|110412|110528|110412|110528|110412|110528|110412|1
1738283380000|2025-01-31 00:29:40|110517.9|110414.4|110521.1|110419.3|110522.1|110420.3|110512.7|110410.8|9
1738283390000|2025-01-31 00:29:50|110517.2|110413.7|110512.1|110408.5|110521.3|110417.8|110512.1|110408.5|6
1738283400000|2025-01-31 00:30:00|110513.7|110410.2|110516.2|110412.7|110525.5|110422|110513.7|110410.2|7
1738283410000|2025-01-31 00:30:10|110520.1|110416.6|110516.1|110412.5|110528|110424.5|110516.1|110412.5|14
1738283420000|2025-01-31 00:30:20|110520.1|110416.7|110520.1|110416.7|110520.1|110416.7|110520.1|110416.7|1
1738283430000|2025-01-31 00:30:30|110516.5|110413|110520.5|110417.1|110529.2|110425.7|110516.5|110413|19
1738283440000|2025-01-31 00:30:40|110518.9|110417.4|110520.9|110417.4|110524.2|110417.4|110518.9|110417.4|4
1738283450000|2025-01-31 00:30:50|110519.2|110420.7|110514.5|110411|110527.5|110424.1|110514.5|110411|13
1738283460000|2025-01-31 00:31:00|110520.9|110417.3|110527.5|110424.1|110533.7|110430.2|110517.2|110412.9|10
1738283470000|2025-01-31 00:31:10|110531.8|110428.3|110521.9|110417.7|110537.1|110433.6|110521.9|110417.7|17
1738283480000|2025-01-31 00:31:20|110520.3|110421|110522.9|110421|110522.9|110421|110520.3|110421|3
1738283490000|2025-01-31 00:31:30|110528|110426.2|110531.3|110429.5|110533.9|110432.1|110526.7|110424.9|12
1738283500000|2025-01-31 00:31:40||110427.8||110427.8||110427.8||110427.8|1
1738283510000|2025-01-31 00:31:50|110529.6|110418.1|110520.3|110418.5|110529.6|110418.6|110512.8|110409.5|13
1738283520000|2025-01-31 00:32:00|110523.6|110414.1|110517.7|110415.8|110523.6|110417.9|110514.1|110412.3|5
1738283530000|2025-01-31 00:32:10|110514.3|110412.4|110517.9|110414.3|110518.5|110415.8|110513.1|110410.9|8
1738283540000|2025-01-31 00:32:20||110416||110414.3||110416||110414.3|2
1738283560000|2025-01-31 00:32:40|110515.7|110416|110517.4|110415.5|110517.4|110438.5|110488.5|110413.9|4
1738283570000|2025-01-31 00:32:50|110520.7||110517.4||110520.7||110517.4||2
1738283580000|2025-01-31 00:33:00|110519.1||110517.4||110519.1||110517.4||6
1738283590000|2025-01-31 00:33:10|110530.5|110414.5|110524.5|110420.9|110533|110423.9|110519.1|110414.5|13
1738283600000|2025-01-31 00:33:20|110520.1|110416.6|110520.5|110416.9|110526.5|110423|110520.1|110416.5|6
1738283630000|2025-01-31 00:33:50|110533|110417|110528.2|110412.2|110533|110417|110522.8|110406.8|5
1738283640000|2025-01-31 00:34:00|110527.4|110411.4|110519.2|110417.4|110535.1|110433.2|110519.2|110411.4|30
1738283650000|2025-01-31 00:34:10|110519.6|110417.8|110522.4|110420.6|110532.1|110430.3|110519.1|110417.3|11
1738283660000|2025-01-31 00:34:20|110525.7|110423.9|110525.7|110423.9|110525.7|110423.9|110525.7|110423.9|1
1738283670000|2025-01-31 00:34:30|110532.5|110428.9|110531.7|110428.2|110532.5|110428.9|110524.3|110422.2|8
1738283680000|2025-01-31 00:34:40|110535|110429.9|110535|110433.2|110535|110433.2|110535|110428.2|4
1738283690000|2025-01-31 00:34:50|110540.3|110438.5|110536.1|110434.3|110540.3|110438.5|110536.1|110434.3|2
1738283700000|2025-01-31 00:35:00|110542.7|110435.9|110541.1|110439.2|110542.7|110439.2|110541.1|110435.9|3
1738283710000|2025-01-31 00:35:10|110542.7|110440.9|110557.1|110455.3|110561.9|110460.1|110542.7|110440.9|26
1738283720000|2025-01-31 00:35:20|110560.5|110450.5|110554.9|110454.7|110560.5|110454.7|110554|110450.5|7
1738283730000|2025-01-31 00:35:30|110556.6|110456.4|110552.9|110451.1|110562.9|110461.1|110550.4|110451.1|8
1738283740000|2025-01-31 00:35:40|110560.5|110458.6|110560.2|110458.3|110572.4|110468.9|110557.9|110454.4|26
1738283750000|2025-01-31 00:35:50|110556.8|110454.9|110560|110459.8|110565.7|110463.9|110550|110446.5|14
1738283760000|2025-01-31 00:36:00|110563.5|110463.3|110548.9|110447.1|110567.2|110470.3|110546.2|110444.4|8
1738283770000|2025-01-31 00:36:10|110546.3|110444.5|110562.3|110458.8|110563.9|110459.4|110546.3|110443.3|29
1738283790000|2025-01-31 00:36:30|110560.7|110453.5|110560.5|110457.3|110560.7|110457.3|110551.2|110449.4|9
1738283800000|2025-01-31 00:36:40|110556.9|110453.9|110560.7|110454.6|110560.7|110455.6|110556.9|110450.9|4
1738283810000|2025-01-31 00:36:50||110456.3||110454.6||110456.3||110452.9|3
1738283820000|2025-01-31 00:37:00|110557.6|110451.1|110561.2|110454.8|110561.2|110454.8|110557.6|110451.1|2
1738283840000|2025-01-31 00:37:20|110554.9|110449.7|110538.1|110439.5|110554.9|110449.7|110538.1|110436.2|9
1738283850000|2025-01-31 00:37:30|110542.4|110443.9|110551.1|110452.5|110551.1|110468.9|110539.1|110440.5|17
1738283860000|2025-01-31 00:37:40|110546.9|110450.9|110546.7|110446.5|110552.5|110452.3|110541.6|110441.4|11
1738283870000|2025-01-31 00:37:50|110550.1|110449.9|110552.1|110451.9|110553.9|110453.8|110543.6|110443.4|13
1738283880000|2025-01-31 00:38:00|110546.7|110446.5|110552.5|110452.3|110552.5|110452.3|110546.7|110446.5|3
1738283890000|2025-01-31 00:38:10|110550.9|110448.3|110550.5|110450.3|110553.9|110453.7|110542.7|110442.6|18
1738283900000|2025-01-31 00:38:20|110554|110453.9|110554|110453.9|110554|110453.9|110554|110453.9|1
1738283910000|2025-01-31 00:38:30|110555.7|110455.5|110550.8|110450.6|110555.7|110455.5|110550.8|110450.6|4
1738283920000|2025-01-31 00:38:40|110554.1|110454|110554.1|110454|110554.1|110454|110554.1|110454|1
1738283940000|2025-01-31 00:39:00|110531.1|110481.1|110531.1|110481.1|110531.1|110481.1|110531.1|110481.1|1
1738283950000|2025-01-31 00:39:10|110524.9|110474.9|110545.5|110445.3|110552.7|110474.9|110524.9|110445.3|8
1738283960000|2025-01-31 00:39:20|110550.9|110450.7|110567.9|110472.8|110568|110472.8|110529.6|110447.9|21
1738283970000|2025-01-31 00:39:30|110565.6|110469.4|110565.6|110466.1|110565.6|110469.4|110565.6|110462.7|3
1738283980000|2025-01-31 00:39:40|110562.1|110463.5|110562.2|110467|110566.7|110471.5|110561.1|110462.6|8
1738284010000|2025-01-31 00:40:10|110540.7|110490.7|110572.7|110456.7|110574|110490.7|110540.7|110456.4|5
1738284020000|2025-01-31 00:40:20|110572.3|110456.3|110545.7|110495.7|110572.5|110495.7|110545.7|110456.3|3
1738284050000|2025-01-31 00:40:50|110574|110458|110573.8|110457.8|110578|110468.4|110565.5|110449.5|11
1738284060000|2025-01-31 00:41:00|110576.3|110460.3|110583.4|110467.4|110584.2|110468.2|110575.5|110459.5|7
1738284080000|2025-01-31 00:41:20|110584.2|110468.2|110583.4|110467.4|110584.2|110468.2|110583.4|110467.4|2
1738284090000|2025-01-31 00:41:30|110580.5|110464.5|110580.5|110464.5|110580.5|110464.5|110580.5|110464.5|1
1738284110000|2025-01-31 00:41:50|110584.2|110468.2|110584.2|110468.2|110584.2|110468.2|110584.2|110468.2|1
1738284140000|2025-01-31 00:42:20|110580.5|110464.5|110580.5|110464.5|110580.5|110464.5|110580.5|110464.5|1
1738284150000|2025-01-31 00:42:30|110583|110467|110580.5|110464.5|110583|110467|110580.5|110464.5|2
1738284160000|2025-01-31 00:42:40|110583|110467|110579.4|110463.4|110583|110467|110579.4|110463.4|2
1738284170000|2025-01-31 00:42:50|110585.9|110469.9|110576.3|110460.3|110585.9|110469.9|110576.2|110460.2|8
1738284180000|2025-01-31 00:43:00|110575.4|110459.4|110575.4|110459.4|110575.4|110459.4|110575.4|110459.4|1
1738284200000|2025-01-31 00:43:20|110573.8|110457.8|110568.3|110452.3|110573.8|110457.8|110562.5|110446.5|6
1738284210000|2025-01-31 00:43:30|110570|110454|110572.3|110456.8|110572.3|110456.8|110570|110454|2
1738284220000|2025-01-31 00:43:40|110574.2|110458.2|110580.7|110465.3|110586.7|110470.7|110573.4|110457.4|6
1738284230000|2025-01-31 00:43:50|110584.7|110470.1|110586.3|110470.3|110586.4|110471.7|110584.7|110469.4|9
1738284250000|2025-01-31 00:44:10|110586.4|110471.7|110586.3|110470.3|110586.4|110471.7|110586.3|110470.3|2
1738284260000|2025-01-31 00:44:20|110588|110472|110586.4|110470.7|110592.9|110477.2|110586.4|110470.7|6
1738284270000|2025-01-31 00:44:30|110584.7||110586.4||110586.4||110584.7||4
1738284280000|2025-01-31 00:44:40|110593.1|110472.3|110590.2|110477.6|110598.1|110482.5|110588.7|110472.3|12
1738284290000|2025-01-31 00:44:50|110591.9|110480.9|110595.3|110481.9|110600.7|110488.1|110591.9|110479.2|10
1738284300000|2025-01-31 00:45:00|110599.9|110486.8|110597.5|110484.3|110602.5|110489.4|110590.9|110476.5|16
1738284310000|2025-01-31 00:45:10|110601.9|110488.7|110605.7|110493.1|110605.7|110493.1|110588.1|110473.7|20
1738284320000|2025-01-31 00:45:20|110607.4|110491.4|110608.3|110492.3|110619.9|110503.9|110605.7|110489.7|13
1738284330000|2025-01-31 00:45:30|110607|110493.5|110611.1|110495.1|110611.1|110495.1|110601.9|110488.3|15
1738284340000|2025-01-31 00:45:40|110608|110494.9|110611.3|110496.5|110611.3|110496.5|110608|110494.9|6
1738284350000|2025-01-31 00:45:50|110615.7|110500.9|110625|110512.4|110629.7|110513.7|110608.8|110495.7|24
1738284360000|2025-01-31 00:46:00|110632|110517.7|110628.7|110519.5|110636.4|110526.5|110610.7|110494.7|13
1738284370000|2025-01-31 00:46:10|110630.3|110521.1|110636.3|110527.2|110636.3|110527.2|110630.3|110519.5|5
1738284380000|2025-01-31 00:46:20|110640.7|110530.9|110648.3|110532.3|110653.3|110543.2|110640.7|110526.7|23
1738284390000|2025-01-31 00:46:30|110641.3|110525.3|110644.5|110529.5|110646.1|110530.7|110637.3|110523.2|19
1738284400000|2025-01-31 00:46:40|110643.4|110527.4|110637.7|110530.5|110649|110537.3|110634.2|110526.2|9
1738284410000|2025-01-31 00:46:50|110636|110528.9|110636|110528.9|110637.7|110528.9|110636|110525.5|4
1738284420000|2025-01-31 00:47:00|110637.7|110532.2|110635.1|110527.3|110646.9|110536.7|110635.1|110527.2|12
1738284430000|2025-01-31 00:47:10|110636.8|110522.1|110639.1|110528.1|110639.1|110528.1|110635.1|110522.1|5
1738284440000|2025-01-31 00:47:20|110644|110529.3|110639.6|110531.4|110644|110531.4|110639.6|110529.3|2
1738284450000|2025-01-31 00:47:30|110644.1|110535.7|110644.1|110536.8|110651.9|110544.6|110633.2|110531.7|14
1738284460000|2025-01-31 00:47:40|110639.5|110533.1|110639.5|110533.1|110639.5|110533.1|110639.5|110533.1|1
1738284480000|2025-01-31 00:48:00|110644.1|110529.7|110647.6|110542.8|110647.6|110542.8|110644.1|110529.7|4
1738284490000|2025-01-31 00:48:10|110645.9|110541.1|110645.9|110541.1|110645.9|110541.1|110645.9|110541.1|2
1738284500000|2025-01-31 00:48:20|110641.8|110537.9|110647.6|110542.9|110647.6|110542.9|110641.8|110536.2|7
1738284510000|2025-01-31 00:48:30|110645.9|110539.5|110641.8|110536.3|110645.9|110539.5|110640.1|110536.3|6
1738284520000|2025-01-31 00:48:40|110640.1|110549.5|110634.4|110532.4|110640.1|110549.5|110634.4|110532.4|5
1738284530000|2025-01-31 00:48:50|110636.1||110636.1||110637.7||110634.4||4
1738284540000|2025-01-31 00:49:00|110634.4|110530.7|110636.9|110533.5|110636.9|110533.5|110625.4|110527|7
1738284550000|2025-01-31 00:49:10|110640.3||110636.9||110640.3||110636.9||2
1738284560000|2025-01-31 00:49:20|110641.7|110537.9|110636.2|110532.5|110641.7|110537.9|110636.2|110532.5|2
1738284570000|2025-01-31 00:49:30|110632.8|110528.5|110638.1|110533.8|110638.1|110534.9|110631.1|110528.5|5
1738284580000|2025-01-31 00:49:40|110636.4|110530.5|110638.1|110533.8|110638.1|110533.8|110636.4|110530.5|3
1738284590000|2025-01-31 00:49:50|110641.4|110535.5|110638.1|110533.8|110641.4|110535.5|110636.4|110533.8|6
1738284600000|2025-01-31 00:50:00|110641.4|110537.6|110641.8|110539.3|110641.8|110539.3|110638.1|110537.6|4
1738284610000|2025-01-31 00:50:10|110637.8|110535.7|110632.1|110516.1|110639.5|110551|110625.5|110509.5|7
1738284620000|2025-01-31 00:50:20|110629.3|110515.3|110636.5|110528.2|110642.2|110533.3|110624.8|110510.9|15
1738284630000|2025-01-31 00:50:30|110633.1|110524.4|110641.7|110533|110641.7|110533|110633.1|110524.4|3
1738284640000|2025-01-31 00:50:40|110637.5|110528.8|110635.9|110527.4|110637.5|110528.8|110627.3|110514.4|9
1738284650000|2025-01-31 00:50:50|110631.3|110524.2|110634.7|110527.9|110635.1|110529.6|110626|110513.9|12
1738284660000|2025-01-31 00:51:00|110630.8|110524.1|110635.9|110529.1|110638.3|110530.7|110630.8|110524.1|4
1738284670000|2025-01-31 00:51:10|110631.7|110525.5|110629.8|110518.5|110636.9|110530.5|110626.7|110510.7|13
1738284680000|2025-01-31 00:51:20|110626.2|110523.5|110632.1|110528.6|110632.1|110528.6|110626.2|110522.7|4
1738284690000|2025-01-31 00:51:30|110628.7|110525.1|110627.8|110527.6|110631.6|110527.6|110622.7|110519.1|10
1738284700000|2025-01-31 00:51:40|110631.5|110531.4|110629.1|110518.9|110631.7|110548.4|110627.5|110518.9|9
1738284710000|2025-01-31 00:51:50||110525.6||110525.6||110525.6||110525.6|1
1738284720000|2025-01-31 00:52:00|110627.5|110522.3|110627.5|110525.6|110627.5|110525.6|110627.5|110522.3|2
1738284730000|2025-01-31 00:52:10|110623|110522.3|110623|110507|110623|110523.9|110623|110507|3
1738284740000|2025-01-31 00:52:20|110623.8|110520.3|110623.8|110520.3|110623.8|110526.9|110623.8|110511.9|12
1738284750000|2025-01-31 00:52:30|110622.1|110511.9|110614.3|110512.5|110627.5|110527.4|110614.3|110511.5|20
1738284760000|2025-01-31 00:52:40|110618.7|110510.9|110627.1|110523.1|110627.5|110523.1|110612.7|110509.2|23
1738284770000|2025-01-31 00:52:50|110630.8|110524.7|110625|110509|110632.5|110550.6|110621.7|110509|12
1738284780000|2025-01-31 00:53:00|110623.4|110521.6|110625.1|110521.5|110633|110529.5|110618.6|110515.1|22
1738284790000|2025-01-31 00:53:10|110629.9|110523.2|110627.9|110525.9|110629.9|110525.9|110615.1|110513.3|10
1738284800000|2025-01-31 00:53:20|110632|110529.2|110631.5|110529.7|110634.9|110554|110624.1|110521.4|24
1738284810000|2025-01-31 00:53:30|110635.3|110533.5|110636.4|110534.5|110636.4|110534.5|110631.2|110527.7|5
1738284820000|2025-01-31 00:53:40|110634.5|110556.8|110635.1|110533.3|110639.5|110556.8|110630.1|110521.7|16
1738284830000|2025-01-31 00:53:50|110633.5|110529.9|110632.1|110536.9|110635.5|110538.7|110629.1|110529.9|10
1738284840000|2025-01-31 00:54:00|110635.4|110538.5|110626.9|110531.7|110638.7|110543.5|110626.9|110531.7|13
1738284850000|2025-01-31 00:54:10|110630.2|110533.3|110629.1|110532.2|110639.8|110544.7|110626.9|110526.3|32
1738284860000|2025-01-31 00:54:20|110630.7|110535.5|110629.5|110534.3|110639.2|110544|110627.4|110534.3|14
1738284870000|2025-01-31 00:54:30|110632.8|110536|110631.1|110536|110632.8|110536|110631.1|110536|2
1738284890000|2025-01-31 00:54:50|110636.4|110541.3|110644.1|110552.3|110644.1|110552.3|110629.7|110537.9|13
1738284900000|2025-01-31 00:55:00|110638.9|110547.1|110638.5|110548.3|110641.4|110549.5|110633.3|110543.1|9
1738284910000|2025-01-31 00:55:10|110633.1|110542.9|110632.4|110542.2|110639.1|110549|110630.5|110540.3|20
1738284920000|2025-01-31 00:55:20|110630.7|110537.2|110633.9|110543.8|110643.4|110553.2|110630.7|110537.2|8
1738284930000|2025-01-31 00:55:30|110630.4|110540.2|110635.5|110541.9|110637.3|110547.1|110628.7|110538.4|9
1738284940000|2025-01-31 00:55:40|110632.1|110545.3|110637.1|110548.6|110644.1|110552.2|110632.1|110541.9|9
1738284960000|2025-01-31 00:56:00|110642.1|110543.6|110642.1|110548.7|110642.1|110550.3|110642.1|110543.6|4
1738284970000|2025-01-31 00:56:10|110643.8|110550.3|110630.1|110541.6|110643.8|110550.3|110628.5|110539.9|5
1738284980000|2025-01-31 00:56:20|110628.5||110630.1||110630.1||110628.5||2
1738284990000|2025-01-31 00:56:30|110628.5||110630.1||110630.1||110628.5||2
1738285000000|2025-01-31 00:56:40|110645.5|110529.5|110645.5|110529.5|110645.5|110529.5|110643|110527|3
1738285010000|2025-01-31 00:56:50|110643|110527|110625.1|110536.6|110643|110538.3|110625.1|110527|4
1738285020000|2025-01-31 00:57:00|110619.1|110530.6|110619.1|110530.6|110619.1|110530.6|110619.1|110530.6|1
1738285030000|2025-01-31 00:57:10|110617.5||110619.1||110619.1||110617.5||2
1738285050000|2025-01-31 00:57:30|110643|110532.3|110643|110527|110643|110532.3|110643|110527|2
1738285060000|2025-01-31 00:57:40|110638|110522|110643|110527|110643|110527|110638|110522|2
1738285070000|2025-01-31 00:57:50|110648|110532|110625.8|110537.3|110648|110537.3|110625.8|110532|3
1738285080000|2025-01-31 00:58:00|110624.1|110535.6|110625.8|110537.3|110625.8|110537.3|110608.7|110535.6|4
1738285100000|2025-01-31 00:58:20|110624.1|110541.9|110626.3|110537.7|110635.7|110547.2|110624.1|110537.7|6
1738285110000|2025-01-31 00:58:30|110630.5|110542|110628.8|110540.3|110634.1|110545.5|110628.8|110540.3|3
1738285120000|2025-01-31 00:58:40|110632.9|110544.5|110641.7|110548.3|110643.4|110554.9|110632.9|110544.5|12
1738285130000|2025-01-31 00:58:50|110635.3|110541.8|110629.8|110537.9|110635.3|110541.8|110629.8|110537.9|3
1738285140000|2025-01-31 00:59:00|110631.5|110541.3|110635.7|110543.9|110638.6|110545.1|110628.9|110537.1|14
1738285150000|2025-01-31 00:59:10|110634|110542.2|110635.7|110542.2|110635.7|110542.2|110634|110542.2|2
1738285160000|2025-01-31 00:59:20|110626|110543.9|110637.3|110543.9|110637.3|110543.9|110626|110543.9|3
1738285170000|2025-01-31 00:59:30|110640.7|110560.8|110642.9|110532.2|110644.6|110560.8|110639|110530.5|8
1738285180000|2025-01-31 00:59:40|110639|110535.5|110628.3|110518.2|110639|110536.6|110624.7|110514.6|17
1738285190000|2025-01-31 00:59:50|110632.1|110521.9|110629.3|110520.8|110634.5|110530.1|110623.7|110517.8|19
1738285200000|2025-01-31 01:00:00|110631.3|110528.8|110639.1|110523.1|110652|110550.5|110626.8|110523.1|37
1738285210000|2025-01-31 01:00:10|110637.8|110521.8|110616.3|110519.7|110649.5|110549.3|110616|110503.9|56
1738285220000|2025-01-31 01:00:20|110613|110529.7|110612.6|110496.6|110637.8|110533.1|110596.9|110496.1|40
1738285230000|2025-01-31 01:00:30|110612.5|110496.5|110634.1|110518.1|110637.4|110534.1|110605.3|110496.5|24
1738285240000|2025-01-31 01:00:40|110629.6|110513.6|110621.5|110535|110640.3|110537.9|110616.7|110501.1|26
1738285250000|2025-01-31 01:00:50|110617.2|110530.7|110629.7|110543.2|110640.3|110543.2|110616.5|110524.3|18
1738285260000|2025-01-31 01:01:00|110633.9|110547.4|110620.9|110534.3|110634.2|110547.7|110620.9|110530.3|11
1738285270000|2025-01-31 01:01:10|110632.2|110545.7|110635.6|110549.1|110635.6|110549.1|110615.3|110531.8|21
1738285280000|2025-01-31 01:01:20|110639.3|110552.4|110645.8|110547.1|110651.9|110566|110635|110545.2|40
1738285290000|2025-01-31 01:01:30|110647.8|110551|110643.8|110561.7|110652.8|110566.3|110632.8|110543.4|36
1738285300000|2025-01-31 01:01:40|110639.4|110557.2|110641.9|110559.7|110652.9|110567.1|110638.2|110556.1|9
1738285310000|2025-01-31 01:01:50|110655.5|110570.7|110642.9|110560.8|110658.1|110571.5|110642.9|110560.8|19
1738285320000|2025-01-31 01:02:00|110650.9|110565.1|110640.8|110558.7|110654|110565.1|110634.5|110548.7|26
1738285330000|2025-01-31 01:02:10|110643.3|110561.2|110639|110548.1|110656.5|110561.7|110626.2|110534.6|32
1738285340000|2025-01-31 01:02:20|110642.6|110526.6|110635.5|110519.5|110645|110547|110625.1|110517.6|45
1738285350000|2025-01-31 01:02:30|110624.7|110540.2|110638.5|110522.5|110641|110545.3|110624.1|110520.2|12
1738285360000|2025-01-31 01:02:40|110628.3|110541.7|110632.3|110543.5|110638.5|110546|110626.3|110514.3|41
1738285370000|2025-01-31 01:02:50|110632.9|110544.1|110634.9|110518.9|110642.3|110545.1|110614.5|110510.2|31
1738285380000|2025-01-31 01:03:00|110617.5|110530.9|110622.4|110506.4|110634.9|110533.8|110612.5|110504.8|26
1738285390000|2025-01-31 01:03:10|110623.9|110507.9|110601|110516.8|110632.6|110535.3|110601|110504.9|27
1738285400000|2025-01-31 01:03:20|110607.1|110522.9|110633.6|110517.6|110633.6|110527.5|110603.9|110497.7|29
1738285410000|2025-01-31 01:03:30|110617.7|110531.3|110634.9|110518.9|110634.9|110535.5|110615.1|110516.5|29
1738285420000|2025-01-31 01:03:40|110617.8|110531.3|110634.9|110518.9|110634.9|110537.2|110614.7|110518.3|29
1738285430000|2025-01-31 01:03:50|110618.9|110532.3|110633.7|110517.7|110634.9|110535.5|110614.5|110514.5|31
1738285440000|2025-01-31 01:04:00|110631|110515|110634.7|110518.7|110634.7|110538.9|110614.3|110508.4|25
1738285450000|2025-01-31 01:04:10|110622.7|110536.3|110619.4|110532.9|110636.7|110538.5|110616.5|110520.7|38
1738285460000|2025-01-31 01:04:20|110623|110536.5|110622.1|110506.1|110627.6|110536.5|110609.7|110496.7|46
1738285470000|2025-01-31 01:04:30|110620.8|110504.8|110613.2|110521.7|110631.9|110527.6|110601.7|110496.6|46
1738285480000|2025-01-31 01:04:40|110613|110521.5|110629.3|110513.3|110637.6|110536.6|110605.3|110505.6|38
1738285490000|2025-01-31 01:04:50|110629.7|110513.7|110637.9|110521.9|110638.6|110540|110621.1|110509|24
1738285500000|2025-01-31 01:05:00|110621.4|110533.3|110634.1|110518.1|110638.3|110539.1|110617.2|110513.1|37
1738285510000|2025-01-31 01:05:10|110636.5|110520.5|110614.4|110528.9|110636.8|110536.9|110604.8|110503.2|39
1738285520000|2025-01-31 01:05:20|110618.3|110532.9|110603.1|110518.3|110626.2|110533.7|110598.1|110497.1|45
1738285530000|2025-01-31 01:05:30|110598.4|110513.5|110621.5|110505.5|110625|110521.8|110597.5|110499.5|27
1738285540000|2025-01-31 01:05:40|110616.2|110500.2|110603.1|110517.5|110627|110520.9|110597.9|110497.8|40
1738285550000|2025-01-31 01:05:50|110598.6|110513.1|110615.2|110499.2|110625.7|110522.3|110598.6|110497.8|46
1738285560000|2025-01-31 01:06:00|110613.6|110497.6|110623.6|110507.6|110623.6|110521.9|110597.3|110496.9|40
1738285570000|2025-01-31 01:06:10|110612.7|110515.8|110623|110507|110624.2|110520.6|110597.9|110496.9|50
1738285580000|2025-01-31 01:06:20|110614.5|110498.5|110612.5|110496.5|110622.3|110521.2|110595.2|110494|50
1738285590000|2025-01-31 01:06:30|110610.9|110494.9|110610.3|110494.3|110610.9|110514.5|110590.4|110494.3|24
1738285600000|2025-01-31 01:06:40|110593.1|110506.6|110593.7|110507.2|110596.6|110510.1|110589.1|110502.7|25
1738285610000|2025-01-31 01:06:50|110590.7|110504.2|110582.4|110466.4|110610.3|110507.4|110565.7|110466.3|39
1738285620000|2025-01-31 01:07:00|110580.6|110464.6|110582.5|110466.5|110583.1|110484.9|110560.9|110461.4|36
1738285630000|2025-01-31 01:07:10|110566.1|110479.6|110575.3|110459.3|110581.5|110482.9|110558.1|110457.3|40
1738285640000|2025-01-31 01:07:20|110580.7|110464.7|110588.9|110472.9|110591.1|110482.7|110559.3|110457.8|71
1738285650000|2025-01-31 01:07:30|110576.5|110484.4|110580.3|110464.3|110592.5|110484.7|110560.1|110463.7|50
1738285660000|2025-01-31 01:07:40|110581.6|110465.6|110608.9|110507.2|110623.9|110512|110558.3|110460|60
1738285670000|2025-01-31 01:07:50|110616.4|110514.5|110586.9|110499|110616.4|110521.1|110584.7|110495.9|48
1738285680000|2025-01-31 01:08:00|110583.4|110498.8|110594.3|110508.4|110608.6|110510.1|110583.4|110487.6|29
1738285690000|2025-01-31 01:08:10|110595.1|110509.2|110608.6|110492.6|110608.6|110516.5|110590.3|110488.2|33
1738285700000|2025-01-31 01:08:20|110598.2|110510.1|110603.5|110515.3|110607.5|110519.3|110598.2|110510.1|8
1738285710000|2025-01-31 01:08:30|110607.2|110519.1|110600.4|110512.3|110608|110519.1|110597.5|110485.5|29
1738285720000|2025-01-31 01:08:40|110606.6|110518.4|110602.9|110515.8|110607.3|110519.3|110599|110511.2|21
1738285730000|2025-01-31 01:08:50|110599|110511.8|110609.4|110493.4|110609.4|110520|110599|110493.4|19
1738285740000|2025-01-31 01:09:00|110602.4|110515.3|110603|110515.8|110609.4|110519.8|110598.7|110493.4|13
1738285750000|2025-01-31 01:09:10|110606.5|110519.3|110611.2|110495.2|110611.2|110521.1|110599.8|110492.6|33
1738285760000|2025-01-31 01:09:20|110606.1|110519.5|110602.3|110515.7|110606.5|110520|110598.5|110512|14
1738285770000|2025-01-31 01:09:30|110605.5|110519.1|110608.2|110492.2|110610.5|110519.3|110596.7|110486.7|21
1738285780000|2025-01-31 01:09:40|110602.1|110514.3|110601.9|110514.1|110606.8|110518.9|110598.5|110510.7|33
1738285800000|2025-01-31 01:10:00|110605.3|110517.5|110605.4|110518.5|110609.1|110518.8|110599.9|110489.9|21
1738285810000|2025-01-31 01:10:10|110601.6|110514.8|110616.7|110500.7|110617.9|110521.5|110597.9|110487.9|32
1738285820000|2025-01-31 01:10:20|110616.4|110500.4|110612.2|110496.2|110617.2|110525.3|110604.1|110496|30
1738285830000|2025-01-31 01:10:30|110602.5|110515.3|110611.3|110522.5|110611.5|110522.5|110601.2|110495.5|16
1738285840000|2025-01-31 01:10:40|110610.8|110522|110611.1|110495.1|110621.9|110522.6|110598.9|110495.1|31
1738285850000|2025-01-31 01:10:50|110607.9|110520.1|110602.7|110514.9|110611.1|110520.2|110601.1|110495.1|15
1738285860000|2025-01-31 01:11:00|110607.6|110519.8|110621.3|110528.7|110624|110532.6|110603.2|110497.3|32
1738285870000|2025-01-31 01:11:10|110617.9|110526.8|110617.1|110528.6|110629.6|110536.3|110615.5|110506.6|40
1738285880000|2025-01-31 01:11:20|110626.1|110510.1|110628.6|110512.6|110628.6|110539.9|110618.5|110510.1|16
1738285890000|2025-01-31 01:11:30|110623.5|110536.9|110624.1|110536.5|110627.9|110540.7|110620.5|110533.5|33
1738285900000|2025-01-31 01:11:40|110623.9|110540.4|110621.1|110528.5|110629.2|110540.4|110613.5|110504.5|48
1738285910000|2025-01-31 01:11:50|110614.6|110532.6|110622.7|110506.7|110628.4|110536.7|110614.6|110501.9|49
1738285920000|2025-01-31 01:12:00|110623.5|110507.5|110627.1|110511.1|110628|110532.5|110613.3|110501.2|40
1738285930000|2025-01-31 01:12:10|110629.5|110513.5|110614.1|110524.5|110629.5|110535.8|110607.3|110497.9|51
1738285940000|2025-01-31 01:12:20|110610.7|110520.8|110628|110512|110628|110531.7|110602.9|110502.1|33
1738285950000|2025-01-31 01:12:30|110620.7|110528.9|110628|110512|110628|110532.5|110615.8|110510.3|37
1738285960000|2025-01-31 01:12:40|110626.3|110510.3|110603.5|110515.3|110626.3|110527.3|110600.4|110494.1|27
1738285970000|2025-01-31 01:12:50|110599.7|110511.6|110605.1|110516.6|110615.6|110528.4|110599.7|110511.6|15
1738285980000|2025-01-31 01:13:00|110612|110523.5|110600.6|110512.4|110612|110523.5|110595.3|110492.4|36
1738285990000|2025-01-31 01:13:10|110606.2|110518.1|110612.7|110528|110615.9|110530.8|110600.1|110492.1|49
1738286000000|2025-01-31 01:13:20|110619.1|110531|110626.4|110510.4|110631|110537.9|110612.3|110505.4|42
1738286010000|2025-01-31 01:13:30|110628.8|110512.8|110628.8|110512.8|110628.8|110539.9|110618.7|110505.3|45
1738286020000|2025-01-31 01:13:40|110624.8|110508.8|110626.5|110536.5|110628.8|110539.4|110618.3|110506.8|39
1738286030000|2025-01-31 01:13:50|110622.4|110532.8|110624.3|110538.5|110626.4|110538.5|110612.5|110523.3|26
1738286040000|2025-01-31 01:14:00|110620.5|110534.8|110594.3|110507.9|110627.3|110537.4|110591.3|110500.1|32
1738286050000|2025-01-31 01:14:10|110588.5|110502.1|110595.2|110506|110602.2|110513.2|110588.5|110478.7|32
1738286060000|2025-01-31 01:14:20|110601.9|110506.7|110601|110515.1|110602.7|110517.9|110594.2|110506.7|31
1738286070000|2025-01-31 01:14:30|110598.8|110513|110608.3|110520.1|110611.3|110524.8|110594.6|110508.8|30
1738286080000|2025-01-31 01:14:40|110604.7|110516.5|110604.8|110516.7|110608.5|110520.3|110600.7|110512.6|11
1738286090000|2025-01-31 01:14:50|110606.1|110518.5|110608.3|110518.8|110612.5|110523|110604|110514.5|26
1738286100000|2025-01-31 01:15:00|110607|110515.4|110610.1|110521.9|110619.8|110524.5|110600.2|110503.6|24
1738286110000|2025-01-31 01:15:10|110609.9|110521.8|110624.7|110508.7|110624.7|110535.9|110609.9|110506.4|27
1738286120000|2025-01-31 01:15:20|110627.7|110511.7|110630.2|110514.2|110631.4|110536.1|110613.5|110507.7|42
1738286130000|2025-01-31 01:15:30|110620.8|110529.7|110620.9|110529.8|110628.9|110533.2|110610.9|110508.1|25
1738286140000|2025-01-31 01:15:40|110623.7|110532.6|110621.2|110530|110623.8|110532.7|110615.7|110526.9|19
1738286150000|2025-01-31 01:15:50|110616.6|110528.1|110621.3|110530.2|110622.3|110536.3|110613.1|110524.5|14
1738286160000|2025-01-31 01:16:00|110616.8|110525.7|110623.7|110507.7|110628.9|110526.6|110609.5|110507.1|19
1738286170000|2025-01-31 01:16:10|110611.3|110521.1|110632.1|110516.1|110633.4|110535.1|110610.7|110511.6|42
1738286180000|2025-01-31 01:16:20|110618.3|110534.1|110611.5|110523.7|110621.2|110534.1|110611.5|110523.7|6
1738286190000|2025-01-31 01:16:30|110610.9|110523.1|110616.9|110532.7|110621.3|110532.7|110610.9|110523.1|9
1738286200000|2025-01-31 01:16:40|110621.7|110537.5|110617.9|110533.8|110621.7|110537.5|110614.1|110523.9|13
1738286210000|2025-01-31 01:16:50|110616.3|110528.5|110601.9|110516.1|110629.5|110528.5|110598.2|110503.2|28
1738286220000|2025-01-31 01:17:00|110606.3||110601.9||110606.3||110601.9||4
1738286230000|2025-01-31 01:17:10|110596.5|110510.7|110601.1|110515.3|110606.1|110520.3|110596.5|110510.7|14
1738286240000|2025-01-31 01:17:20|110600.3|110514.5|110614.6|110498.6|110614.6|110521.9|110596.7|110498.6|39
1738286250000|2025-01-31 01:17:30|110606.9|110521.1|110602.9|110517.1|110606.9|110521.1|110599.3|110513.4|9
1738286260000|2025-01-31 01:17:40|110599.4|110513.5|110611.3|110495.3|110611.3|110516.7|110593.1|110495.3|31
1738286270000|2025-01-31 01:17:50|110596.5|110510.7|110599.1|110513.3|110611.3|110514.7|110596.5|110495.3|6
1738286300000|2025-01-31 01:18:20|110611.5|110495.5|110611.5|110495.5|110611.5|110495.5|110611.5|110495.5|1
1738286310000|2025-01-31 01:18:30|110606.1|110520.2|110604.1|110518.3|110620.5|110524.7|110599.5|110497.9|40
1738286320000|2025-01-31 01:18:40|110609.8|110524|110606.9|110521.1|110610.3|110524.5|110600.3|110514.5|16
1738286330000|2025-01-31 01:18:50|110601.9|110516|110605.5|110520.7|110614.7|110524.7|110601.5|110498.7|12
1738286340000|2025-01-31 01:19:00|110609.1|110524.3|110606.9|110523|110611.3|110527.4|110600.1|110516.2|17
1738286350000|2025-01-31 01:19:10|110601|110517.1|110604.9|110521.1|110607.5|110523.6|110601|110517.1|3
1738286360000|2025-01-31 01:19:20|110607.9|110528.3|110611.2|110531.5|110614.2|110534.5|110606.8|110527.1|14
1738286370000|2025-01-31 01:19:30|110609.1|110528.9|110611.9|110532.3|110616.5|110534.1|110606.9|110518.7|31
1738286380000|2025-01-31 01:19:40|110609.1|110529.5|110610|110530.3|110616.7|110534.2|110608.5|110516.8|11
1738286400000|2025-01-31 01:20:00|110606.2|110526.6|110605.9|110513.9|110616|110531.6|110595.5|110496.8|31
1738286410000|2025-01-31 01:20:10|110608.5|110516.3|110612.2|110532.5|110613.6|110534|110607.7|110516.3|10
1738286420000|2025-01-31 01:20:20|110610.4|110529.6|110615.2|110533|110615.2|110535.5|110607.1|110526.9|30
1738286430000|2025-01-31 01:20:30|110611.6|110529.5|110614.4|110532.3|110616.9|110534.8|110611.6|110529.5|5
1738286440000|2025-01-31 01:20:40|110617.9|110535.8|110603.9|110519|110617.9|110535.8|110600|110489.7|31
1738286450000|2025-01-31 01:20:50|110607.2|110527.5|110607.9|110524.8|110611.5|110532|110605.3|110522.1|16
1738286460000|2025-01-31 01:21:00|110603.1|110520|110606.9|110490.9|110615.6|110522.5|110596.7|110487.3|46
1738286470000|2025-01-31 01:21:10|110597.7|110511.9|110604.5|110511.9|110612.4|110517.7|110593.7|110496.4|40
1738286480000|2025-01-31 01:21:20|110604.1|110511.5|110608.6|110516|110610.1|110517.5|110602.4|110509.8|9
1738286490000|2025-01-31 01:21:30|110604.7|110512.1|110599.1|110514.3|110608.7|110520.3|110596.7|110508.2|31
1738286500000|2025-01-31 01:21:40|110604|110519.1|110606.1|110513.4|110607.7|110528.1|110597.4|110509.6|19
1738286510000|2025-01-31 01:21:50|110602.1|110509.4|110604.4|110511.8|110607.2|110514.6|110599.6|110508.9|13
1738286520000|2025-01-31 01:22:00|110606.9|110514.3|110606.9|110527.3|110606.9|110527.3|110606.9|110514.3|2
1738286530000|2025-01-31 01:22:10|110604.4|110506.5|110600.1|110511|110609|110519.4|110597.5|110488.5|21
1738286540000|2025-01-31 01:22:20|110603.3|110514.1|110601.4|110516|110609.9|110530.3|110596.5|110504.9|31
1738286550000|2025-01-31 01:22:30|110597.2|110512.3|110601.7|110513.5|110607.9|110527.8|110596.5|110508.3|24
1738286560000|2025-01-31 01:22:40|110601.4|110513.2|110603.5|110519.3|110609.6|110529.8|110597.3|110509.9|51
1738286570000|2025-01-31 01:22:50|110605.1|110520.9|110603.5|110519.4|110605.1|110520.9|110598.1|110513.9|6
1738286580000|2025-01-31 01:23:00|110605.9|110513.3|110602.9|110518.7|110609.8|110530.2|110599|110510.5|36
1738286590000|2025-01-31 01:23:10|110604.9|110520.7|110608.6|110528.9|110612.4|110532.8|110599.5|110515.3|21
1738286600000|2025-01-31 01:23:20|110611.5|110531.9|110616.5|110500.5|110616.5|110532.9|110604.6|110497.8|45
1738286610000|2025-01-31 01:23:30|110615.1|110499.1|110613.3|110521.2|110622.5|110533.8|110607.5|110494.8|30
1738286620000|2025-01-31 01:23:40|110610.5|110529.9|110611.5|110530.4|110625|110534.1|110606.1|110505.6|36
1738286630000|2025-01-31 01:23:50|110607.4|110507.5|110614.7|110535.1|110625|110535.5|110607.4|110507.5|32
1738286640000|2025-01-31 01:24:00|110621.2|110532.5|110610.4|110530.8|110621.2|110534.7|110607.5|110527.9|18
1738286660000|2025-01-31 01:24:20|110615.3|110535.8|110613.1|110533.1|110623.8|110537.7|110611.9|110520|13
1738286670000|2025-01-31 01:24:30|110619.6|110532.3|110624.8|110536.2|110628.2|110539.5|110611.5|110532|44
1738286680000|2025-01-31 01:24:40|110617.3|110536.4|110623.6|110535|110627.9|110539.2|110617|110532.3|25
1738286690000|2025-01-31 01:24:50|110621.1|110530.2|110616.9|110533.6|110624.3|110538.2|110606.8|110516.7|27
1738286700000|2025-01-31 01:25:00|110618.6|110536.5|110621.8|110533.2|110630.1|110537.6|110613.1|110504.6|42
1738286710000|2025-01-31 01:25:10|110623.7|110535.1|110630|110537.9|110634.6|110541.8|110622.6|110518.6|41
1738286720000|2025-01-31 01:25:20|110629.9|110534.9|110627.9|110536.7|110629.9|110536.8|110625|110533.9|7
1738286730000|2025-01-31 01:25:30|110624.7|110533.6|110612.4|110532.7|110627.4|110536.2|110612.4|110530|16
1738286740000|2025-01-31 01:25:40|110609.9|110530.3|110606.3|110510.4|110611.9|110530.5|110606.2|110510.4|11
1738286750000|2025-01-31 01:25:50|110602.6|110510.1|110605.9|110519|110612.2|110532.6|110601.1|110509|27
1738286760000|2025-01-31 01:26:00|110603.2|110514.3|110596.2|110512|110611.3|110519.8|110594.7|110495.3|20
1738286770000|2025-01-31 01:26:10|110595.5|110513.8|110595.9|110512.4|110601.5|110517.9|110595.5|110512.4|11
1738286780000|2025-01-31 01:26:20|110595.7|110508.1|110595.2|110511|110600.2|110516|110591.5|110507.3|11
1738286790000|2025-01-31 01:26:30|110594|110509.8|110594|110509.8|110597.4|110513.3|110590.7|110506.5|13
1738286800000|2025-01-31 01:26:40|110590.5|110506.4|110590.6|110506.4|110595.9|110511.7|110580.5|110500.8|13
1738286810000|2025-01-31 01:26:50|110595.1|110510.9|110591.4|110500.3|110595.3|110510.9|110591.1|110500.2|7
1738286830000|2025-01-31 01:27:10|110594|110502.8|110593.7|110508.9|110596.8|110510.3|110589.1|110499.9|13
1738286840000|2025-01-31 01:27:20|110593|110504.9|110698.8|110595.8|110741.9|110677.8|110593|110504.9|54
1738286850000|2025-01-31 01:27:30|110693.6|110594.6|110717.9|110601.9|110737.2|110643|110662.7|110568.3|60
1738286860000|2025-01-31 01:27:40|110719.1|110603.1|110692.5|110576.5|110724.9|110608.9|110692.5|110576.5|48
1738286870000|2025-01-31 01:27:50|110693.8|110577.8|110686.7|110570.7|110715.7|110599.7|110685.5|110569.5|32
1738286880000|2025-01-31 01:28:00|110688|110572|110689.4|110573.4|110691.2|110575.2|110652.5|110536.5|35
1738286890000|2025-01-31 01:28:10|110687.6|110571.6|110667.8|110551.8|110698.4|110582.4|110664.6|110548.6|37
1738286900000|2025-01-31 01:28:20|110664.6|110548.6|110668|110552|110669.4|110553.4|110632.4|110516.4|29
1738286910000|2025-01-31 01:28:30|110659.9|110543.9|110630.5|110514.5|110681.5|110565.5|110626.2|110510.2|41
1738286920000|2025-01-31 01:28:40|110638.2|110522.2|110642.7|110526.7|110645.6|110529.6|110632.5|110516.5|19
1738286930000|2025-01-31 01:28:50|110640.7|110524.7|110641.5|110525.5|110642.7|110526.7|110631.1|110515.1|14
1738286940000|2025-01-31 01:29:00|110647.3|110531.3|110644.1|110528.1|110647.3|110531.3|110637.3|110521.3|15
1738286950000|2025-01-31 01:29:10|110637.9|110521.9|110642.9|110526.9|110646.1|110530.1|110637.6|110521.6|7
1738286960000|2025-01-31 01:29:20|110643.4|110527.4|110644.9|110528.9|110654.1|110538.1|110643.4|110527.4|10
1738286970000|2025-01-31 01:29:30|110646.1|110530.1|110649.9|110535|110652.3|110536.3|110636.3|110526.4|11
1738286980000|2025-01-31 01:29:40|110645.9|110530.9|110636.9|110527|110645.9|110530.9|110636.9|110527|3
1738286990000|2025-01-31 01:29:50|110639.5|110531.8|110646.9|110544.8|110646.9|110544.8|110636.9|110531.8|4
1738287000000|2025-01-31 01:30:00|110650.7|110533.4|110624|110508|110651.1|110537.6|110616|110500|64
1738287010000|2025-01-31 01:30:10|110624.4|110508.4|110606.8|110492.3|110624.4|110508.4|110603.9|110487.9|53
1738287020000|2025-01-31 01:30:20|110612.1|110497.6|110606.2|110490.2|110620.8|110507.8|110602.5|110486.5|59
1738287030000|2025-01-31 01:30:30|110602.3|110486.3|110597.9|110481.9|110611.8|110516.1|110595.2|110481.9|40
1738287040000|2025-01-31 01:30:40|110605.7|110489.7|110595.5|110507.7|110608.9|110516.1|110580.3|110476.7|39
1738287050000|2025-01-31 01:30:50|110590.3|110502.5|110601.7|110515.1|110608.9|110518.5|110589.7|110483.9|36
1738287060000|2025-01-31 01:31:00|110609.5|110493.5|110611.3|110523.5|110616.3|110523.5|110591.7|110489.7|31
1738287070000|2025-01-31 01:31:10|110606.7|110518.8|110602.5|110507.9|110617.3|110523.7|110598.3|110490.3|30
1738287080000|2025-01-31 01:31:20|110605|110510.3|110611|110495|110613|110520.8|110598.5|110494.3|36
1738287090000|2025-01-31 01:31:30|110601.4|110514.9|110601.5|110515.1|110611|110519.9|110597.3|110492.3|23
1738287100000|2025-01-31 01:31:40|110603.7|110517.2|110597.6|110511.7|110604.6|110517.2|110590.9|110486.1|34
1738287110000|2025-01-31 01:31:50|110592.4|110506.6|110601.5|110485.5|110605|110512|110591|110485.5|35
1738287120000|2025-01-31 01:32:00|110604.8|110488.8|110592.2|110501.7|110607|110513.7|110583.3|110476.2|45
1738287130000|2025-01-31 01:32:10|110597.5|110507.9|110604.6|110510|110604.9|110515.1|110592.2|110502.4|37
1738287140000|2025-01-31 01:32:20|110602.2|110507.5|110608.4|110492.4|110613.8|110516.9|110595.9|110490.9|33
1738287150000|2025-01-31 01:32:30|110610.2|110517.8|110609.4|110493.4|110614.8|110520.6|110602.7|110487.2|37
1738287160000|2025-01-31 01:32:40|110611.1|110495.1|110619.2|110517.3|110619.2|110523|110602.9|110493.9|46
1738287170000|2025-01-31 01:32:50|110612.9|110518|110612.9|110511.6|110619.9|110523.7|110604.6|110492.7|31
1738287180000|2025-01-31 01:33:00|110608.2|110517.3|110603.9|110487.9|110610.2|110517.3|110590.3|110477.1|45
1738287190000|2025-01-31 01:33:10|110596.6|110510.6|110594.6|110506.3|110603.1|110514.3|110583|110467|38
1738287200000|2025-01-31 01:33:20|110595.2|110506.6|110594.4|110502.7|110603|110506.6|110587|110494.5|33
1738287210000|2025-01-31 01:33:30|110590.9|110503.4|110603.9|110487.9|110604.6|110513.1|110589.3|110483.1|49
1738287220000|2025-01-31 01:33:40|110603.5|110516.5|110596.2|110507|110605|110516.9|110591.9|110480.6|30
1738287230000|2025-01-31 01:33:50|110599.5|110510.3|110589.9|110505.8|110599.5|110510.5|110584.9|110489.9|40
1738287240000|2025-01-31 01:34:00|110589.7|110505.5|110593.1|110507.3|110597.9|110510.7|110586.2|110500.1|22
1738287250000|2025-01-31 01:34:10|110597.5|110511.6|110583.6|110497.1|110597.5|110511.7|110582.3|110489.2|17
1738287260000|2025-01-31 01:34:20|110587.4|110495.2|110580.1|110484.2|110589.1|110502.1|110573.4|110478.6|48
1738287270000|2025-01-31 01:34:30|110578.4|110487.3|110584.3|110468.3|110591.3|110498.1|110568.1|110460.5|45
1738287280000|2025-01-31 01:34:40|110589.6|110473.6|110596.2|110480.2|110596.2|110503.2|110580.2|110469.6|32
1738287290000|2025-01-31 01:34:50|110591.2|110502.6|110588.4|110499.7|110591.9|110503.4|110585.8|110497.1|25
1738287300000|2025-01-31 01:35:00|110585.8|110497.2|110582.9|110466.9|110593|110501.6|110571.5|110458.7|34
1738287310000|2025-01-31 01:35:10|110583.6|110467.6|110592|110500.9|110597|110503.3|110569.7|110462.1|39
1738287320000|2025-01-31 01:35:20|110588.2|110497.1|110591.7|110500.6|110594.7|110503.6|110580.4|110495.8|40
1738287330000|2025-01-31 01:35:30|110588.3|110497.2|110592.1|110500.9|110592.1|110500.9|110588.3|110497.2|4
1738287340000|2025-01-31 01:35:40|110589|110497.9|110591.9|110500.7|110594.8|110503.7|110589|110497.9|4
1738287350000|2025-01-31 01:35:50|110594.8|110503.6|110603.1|110487.1|110606.1|110515.7|110589.6|110487|42
1738287360000|2025-01-31 01:36:00|110612.5|110496.5|110603.7|110515|110614.8|110520.5|110596.8|110492.5|39
1738287370000|2025-01-31 01:36:10|110600.1|110512.7|110604.5|110514.3|110612|110534.8|110596.1|110505.7|32
1738287380000|2025-01-31 01:36:20|110608.4|110535.7|110622.7|110506.7|110622.7|110546.2|110605.3|110506.7|29
1738287390000|2025-01-31 01:36:30|110611|110526.4|110612.7|110528|110615.1|110530.5|110609.6|110525|6
1738287400000|2025-01-31 01:36:40|110607.7|110523.1|110605.4|110515.8|110614.3|110529.7|110597.4|110506.1|39
1738287410000|2025-01-31 01:36:50|110605.1|110512.1|110604.9|110510.2|110609.5|110521.1|110594.9|110507.5|41
1738287420000|2025-01-31 01:37:00|110608.6|110510|110600.9|110512.9|110609.7|110517.5|110598.8|110492.2|10
1738287430000|2025-01-31 01:37:10|110596.3|110508.7|110598.4|110482.4|110603.6|110512.5|110590.7|110482.4|20
1738287440000|2025-01-31 01:37:20|110600.8|110484.8|110601.4|110485.4|110601.4|110505.3|110585|110481.5|34
1738287450000|2025-01-31 01:37:30|110593.4|110501.2|110591.7|110508.6|110600.1|110508.6|110583.3|110482.6|26
1738287460000|2025-01-31 01:37:40|110590.4|110500.8|110587.4|110502.5|110594.9|110506|110579|110466.1|37
1738287470000|2025-01-31 01:37:50|110591.1|110506.3|110587.9|110503.1|110598.8|110507.1|110579.9|110482.8|30
1738287480000|2025-01-31 01:38:00|110593.1|110508.2|110594.2|110478.2|110594.2|110508.2|110581.6|110478.2|51
1738287490000|2025-01-31 01:38:10|110597.4|110481.4|110579.7|110495.1|110597.4|110501.2|110574.6|110467.8|36
1738287500000|2025-01-31 01:38:20|110577.1|110492.4|110578.2|110462.2|110582.6|110498|110564.4|110461.6|35
1738287510000|2025-01-31 01:38:30|110577.6|110461.6|110576.8|110490.2|110587.1|110490.2|110565.5|110461.6|27
1738287520000|2025-01-31 01:38:40|110579.4|110492.8|110576.6|110460.6|110579.4|110492.8|110563.1|110460.6|44
1738287530000|2025-01-31 01:38:50|110570.5|110483.9|110569.8|110483.3|110576.6|110485.9|110563|110460.6|25
1738287540000|2025-01-31 01:39:00|110574.9|110485.2|110570.5|110482.4|110574.9|110489.5|110566.2|110478|41
1738287550000|2025-01-31 01:39:10|110573.9|110485.7|110571.1|110482.9|110574.7|110486.6|110565.5|110477.4|31
1738287560000|2025-01-31 01:39:20|110567.2|110479.1|110567.3|110479.9|110570.9|110483.3|110558.9|110471.4|30
1738287570000|2025-01-31 01:39:30|110568|110474.4|110577|110461|110577|110483.8|110561.8|110461|31
1738287580000|2025-01-31 01:39:40|110569.3|110483.5|110577|110461|110577|110483.8|110562.3|110454.6|20
1738287590000|2025-01-31 01:39:50|110570.1|110484.2|110578.3|110462.3|110579|110486.9|110564.4|110459.6|34
1738287600000|2025-01-31 01:40:00|110567.8|110480.3|110576|110487|110582.8|110492.7|110567.8|110462.8|28
1738287610000|2025-01-31 01:40:10|110579.6|110490.7|110586.9|110470.9|110591.5|110498.6|110573.2|110465.2|34
1738287620000|2025-01-31 01:40:20|110582.9|110466.9|110585.5|110498.4|110593.5|110498.4|110566.1|110464.2|23
1738287630000|2025-01-31 01:40:30|110585.3|110502.8|110579.5|110463.5|110586.3|110502.8|110564.7|110463.1|25
1738287640000|2025-01-31 01:40:40|110564.2|110477.7|110580|110464|110580|110489.3|110564.2|110463.1|20
1738287650000|2025-01-31 01:40:50|110581.7|110465.7|110599.8|110483.8|110605.2|110507.7|110577|110465.7|27
1738287660000|2025-01-31 01:41:00|110593.8|110477.8|110596.5|110480.5|110600.5|110508.3|110584.3|110477.8|23
1738287670000|2025-01-31 01:41:10|110600.5|110484.5|110601.6|110485.6|110601.6|110511|110577.9|110472.3|31
1738287680000|2025-01-31 01:41:20|110599.1|110483.1|110588.6|110507.1|110602.8|110510.1|110588|110483.1|28
1738287690000|2025-01-31 01:41:30|110591.3|110509.8|110599.4|110483.4|110602.8|110510.6|110580.9|110483.4|20
1738287700000|2025-01-31 01:41:40|110598.2|110482.2|110601.9|110485.9|110601.9|110508.6|110583.1|110482.2|28
1738287710000|2025-01-31 01:41:50|110589.9|110505.7|110601.9|110485.9|110602.8|110510.7|110585.8|110481.6|36
1738287720000|2025-01-31 01:42:00|110589.6|110505.4|110605.1|110489.1|110606.2|110513.4|110589.6|110489.1|18
1738287730000|2025-01-31 01:42:10|110596.9|110510.6|110591.6|110505.7|110605.3|110514.3|110590|110487.7|24
1738287740000|2025-01-31 01:42:20|110591.5|110505.6|110600.2|110484.2|110606.7|110514.9|110580.5|110483.4|18
1738287750000|2025-01-31 01:42:30|110598.2|110482.2|110605.3|110489.3|110605.3|110509.7|110582.1|110482.2|29
1738287760000|2025-01-31 01:42:40|110589.4|110503.5|110593.4|110507.5|110605.3|110510.3|110587.1|110489.3|17
1738287770000|2025-01-31 01:42:50|110596.3|110510.5|110595.6|110509.7|110606.2|110513.1|110588.9|110489.8|34
1738287780000|2025-01-31 01:43:00|110591.7|110505.9|110586|110501.9|110606.2|110513.6|110581.2|110486.8|23
1738287790000|2025-01-31 01:43:10|110602.8|110486.8|110604.7|110488.7|110605.3|110508.6|110580.6|110479.1|24
1738287800000|2025-01-31 01:43:20|110591.5|110506.4|110606.2|110490.2|110606.2|110511.2|110588.1|110489.3|23
1738287810000|2025-01-31 01:43:30|110599.2|110513.4|110606.7|110490.7|110606.7|110513.9|110591.2|110490.7|28
1738287820000|2025-01-31 01:43:40|110595.1|110509.2|110596.3|110510.5|110599.1|110513.3|110591.9|110506|23
1738287830000|2025-01-31 01:43:50|110600.7|110514.9|110594.3|110508.4|110604.5|110518.7|110593.6|110507.7|24
1738287840000|2025-01-31 01:44:00|110600.1|110514.3|110596.1|110510.2|110601.1|110515.2|110591.1|110505.3|20
1738287850000|2025-01-31 01:44:10|110601.5|110515.7|110605.4|110518.9|110623.9|110522.9|110593.2|110491.7|36
1738287860000|2025-01-31 01:44:20|110602.1|110515.6|110605.6|110519.1|110606.3|110527.5|110599.9|110513.3|13
1738287870000|2025-01-31 01:44:30|110600.9|110514.4|110612.6|110496.6|110612.6|110521.2|110598.3|110496.6|28
1738287880000|2025-01-31 01:44:40|110601.3|110514.8|110613.1|110497.1|110613.1|110518|110596.4|110497.1|37
1738287890000|2025-01-31 01:44:50|110601.3|110514.8|110612|110529.5|110612|110530.9|110597.8|110511.3|43
1738287900000|2025-01-31 01:45:00|110607.7|110524.6|110599.6|110511.7|110623.2|110527.5|110594.3|110494.4|27
1738287910000|2025-01-31 01:45:10|110595.2|110507.3|110602.3|110514.4|110610.4|110515.7|110594.5|110494.4|28
1738287920000|2025-01-31 01:45:20|110597|110509.1|110610.9|110494.9|110611.3|110516.4|110593.1|110494.9|38
1738287930000|2025-01-31 01:45:30|110600.7|110512.9|110611.3|110495.3|110611.3|110516.8|110596.7|110495.3|18
1738287940000|2025-01-31 01:45:40|110604.3|110516.5|110597.9|110510|110609.5|110516.5|110590.2|110492.8|35
1738287950000|2025-01-31 01:45:50|110601.5|110513.7|110594|110506.1|110610|110513.8|110592.4|110494|33
1738287960000|2025-01-31 01:46:00|110593.3|110509.5|110610|110494|110610|110515.5|110591.8|110494|36
1738287970000|2025-01-31 01:46:10|110593.8|110505.9|110600.2|110512.3|110604.1|110516.3|110593.2|110505.4|26
1738287980000|2025-01-31 01:46:20|110599.3|110511.4|110603.6|110487.6|110611.3|110514.9|110583.6|110487.6|30
1738287990000|2025-01-31 01:46:30|110607.9|110491.9|110595.5|110479.5|110607.9|110502.2|110572|110472.2|36
1738288000000|2025-01-31 01:46:40|110586.5|110470.5|110590.3|110474.3|110596.5|110502.4|110571.2|110470.5|35
1738288010000|2025-01-31 01:46:50|110571.7|110484.2|110587.6|110471.6|110590.3|110488.9|110570.5|110471.6|19
1738288020000|2025-01-31 01:47:00|110576.2|110486|110571.9|110481.7|110587.6|110489.6|110571.5|110471.2|25
1738288030000|2025-01-31 01:47:10|110571.4|110481.3|110575.7|110485.6|110588.1|110489.6|110570.9|110470.3|26
1738288040000|2025-01-31 01:47:20|110579.8|110495.6|110586.3|110470.3|110587.6|110499.6|110569.6|110470.3|20
1738288050000|2025-01-31 01:47:30|110578|110487.9|110587.2|110471.2|110587.2|110489|110570.1|110470.7|32
1738288060000|2025-01-31 01:47:40|110576.2|110486|110582.6|110502.4|110587.5|110507.3|110572.8|110482.7|25
1738288070000|2025-01-31 01:47:50|110583.1|110502.9|110581.3|110501.1|110599.2|110503.5|110578.9|110483.2|9
1738288080000|2025-01-31 01:48:00|110582.4|110502.3|110580.9|110500.7|110600.6|110507.3|110577|110482.3|19
1738288090000|2025-01-31 01:48:10|110576.7|110496.6|110599.2|110483.2|110599.2|110506.3|110576|110481.8|19
1738288100000|2025-01-31 01:48:20|110579|110498.8|110595.9|110479.9|110597.8|110504.5|110575.9|110479.9|30
1738288110000|2025-01-31 01:48:30|110580.9|110498.3|110596.4|110480.4|110596.4|110503.9|110577.7|110479.9|34
1738288120000|2025-01-31 01:48:40|110582.7|110500.1|110606.8|110490.8|110606.8|110505.4|110577.3|110479.2|39
1738288130000|2025-01-31 01:48:50|110592.9|110503.3|110609.4|110493.4|110609.4|110513.7|110589.2|110493.4|35
1738288140000|2025-01-31 01:49:00|110605.6|110516.1|110605.7|110519.5|110623.1|110520.5|110599.5|110494.7|30
1738288150000|2025-01-31 01:49:10|110614.1|110498.1|110597.3|110511.1|110614.1|110515|110593.3|110498.1|9
1738288160000|2025-01-31 01:49:20|110592.9|110506.7|110590.9|110504.8|110610.9|110510.7|110587.5|110492.8|15
1738288170000|2025-01-31 01:49:30|110581.9|110504.3|110589.2|110503.7|110609.4|110512.3|110581.9|110493.4|31
1738288180000|2025-01-31 01:49:40|110594|110508.5|110591.5|110506|110597.1|110511.6|110588.1|110502.6|32
1738288190000|2025-01-31 01:49:50|110593.2|110503.1|110598.1|110482.1|110607.2|110505.9|110573.1|110472.5|30
1738288200000|2025-01-31 01:50:00|110599.5|110483.5|110609.1|110493.1|110609.1|110512.1|110586|110481.9|24
1738288210000|2025-01-31 01:50:10|110594.8|110507.6|110608.7|110492.7|110609.5|110511.9|110589.3|110491.8|46
1738288220000|2025-01-31 01:50:20|110596.6|110509.4|110609.5|110493.5|110609.5|110511.4|110590.6|110492.7|23
1738288230000|2025-01-31 01:50:30|110594.9|110507.7|110610.8|110494.8|110610.8|110513.9|110589.9|110493.5|31
1738288240000|2025-01-31 01:50:40|110600.5|110513.3|110596.4|110509.3|110610.4|110514.5|110593.1|110494.4|19
1738288250000|2025-01-31 01:50:50|110590.4|110503.3|110596.5|110509.3|110597.7|110510.5|110589.6|110502.4|19
1738288260000|2025-01-31 01:51:00|110593.1|110505.9|110596.9|110509.7|110614|110519.3|110593.1|110496.2|24
1738288270000|2025-01-31 01:51:10|110601.6|110514.4|110618.6|110502.6|110618.6|110532.1|110596.8|110496.2|35
1738288280000|2025-01-31 01:51:20|110605.9|110523.4|110615.5|110499.5|110615.5|110523.4|110600.1|110498.6|22
1738288290000|2025-01-31 01:51:30|110616.5|110500.5|110604.3|110517.7|110623.5|110533.3|110599.8|110498.2|38
1738288300000|2025-01-31 01:51:40|110600|110527.1|110599.3|110512.8|110604.9|110527.1|110596.5|110510|29
1738288320000|2025-01-31 01:52:00|110602.6|110516.1|110594.7|110507.8|110614.3|110529|110591.4|110498.3|15
1738288330000|2025-01-31 01:52:10|110591.2|110504.3|110588.5|110503.3|110608.2|110511.3|110584.5|110484.9|29
1738288340000|2025-01-31 01:52:20|110592.6|110507.4|110592.5|110507.3|110595.8|110510.6|110588.1|110502.9|11
1738288350000|2025-01-31 01:52:30|110595.9|110510.7|110598.5|110510.7|110598.5|110510.7|110595.9|110510.7|2
1738288360000|2025-01-31 01:52:40|110601.9|110514|110599.7|110511.9|110605.3|110517.5|110595|110507.1|45
1738288370000|2025-01-31 01:52:50|110595.7|110507.9|110598.3|110510.5|110603.9|110516.1|110595.7|110507.9|9
1738288380000|2025-01-31 01:53:00|110604.3|110516.5|110603.1|110515|110604.3|110525.4|110596.1|110508.3|21
1738288390000|2025-01-31 01:53:10|110613.8|110525|110612.5|110534.3|110636|110536.9|110605.3|110510.7|25
1738288400000|2025-01-31 01:53:20|110608.9|110530.7|110611.7|110533.5|110628.4|110538.1|110606.8|110512.4|25
1738288410000|2025-01-31 01:53:30|110608.3|110530.1|110620.3|110534.5|110635.7|110538.1|110607.3|110519.7|28
1738288420000|2025-01-31 01:53:40|110625.3|110539.4|110622.7|110533.9|110625.3|110539.4|110616.9|110530.3|17
1738288430000|2025-01-31 01:53:50|110619.1|110530.3|110623.1|110532.7|110627.6|110537.1|110618.6|110528.7|22
1738288440000|2025-01-31 01:54:00|110627.7|110537.1|110627.5|110537|110631|110540.5|110620.2|110529.7|24
1738288450000|2025-01-31 01:54:10|110633.9|110543.5|110631.3|110547.2|110636.7|110552.5|110630.4|110539.9|6
1738288460000|2025-01-31 01:54:20|110626.8|110542.6|110639.5|110523.5|110639.5|110550.1|110625.4|110523.5|17
1738288470000|2025-01-31 01:54:30|110633.6|110546.5|110639.5|110523.5|110639.5|110547.6|110624.3|110523.5|21
1738288480000|2025-01-31 01:54:40|110629.6|110542.5|110616.9|110533.7|110629.9|110542.7|110616.9|110533.7|12
1738288490000|2025-01-31 01:54:50|110611.6|110530|110608.6|110527|110617.5|110533.7|110606|110524.4|20
1738288500000|2025-01-31 01:55:00|110611.6|110530|110608.7|110527.1|110611.6|110530|110605.7|110524|15
1738288510000|2025-01-31 01:55:10|110621.7|110536.1|110619.5|110534|110624.1|110538.6|110609.4|110527.8|25
1738288520000|2025-01-31 01:55:20|110611.9|110530.3|110611.1|110529.4|110622.6|110537.1|110607.2|110525.6|30
1738288530000|2025-01-31 01:55:30|110610.5|110529.5|110609.1|110527.4|110619.9|110534.4|110607.7|110526.1|13
1738288540000|2025-01-31 01:55:40|110606|110524.4|110609.4|110527.8|110611.5|110529.9|110606|110524.4|12
1738288550000|2025-01-31 01:55:50|110606.8|110525.2|110595.8|110509.6|110611.3|110525.6|110595.7|110495.3|38
1738288560000|2025-01-31 01:56:00|110601.7|110515.5|110610.3|110494.3|110610.3|110515.5|110592.6|110493.8|27
1738288570000|2025-01-31 01:56:10|110611.6|110495.6|110607.6|110491.6|110611.6|110516.2|110588.3|110491.6|21
1738288580000|2025-01-31 01:56:20|110608.7|110492.7|110587.4|110471.4|110610.1|110505.8|110570.3|110467.4|28
1738288590000|2025-01-31 01:56:30|110570.7|110488.1|110576.7|110497.1|110608.4|110509.4|110570.7|110480.7|39
1738288600000|2025-01-31 01:56:40|110576.2|110496.6|110609.2|110493.2|110609.4|110509.7|110575.8|110493.2|36
1738288610000|2025-01-31 01:56:50|110599.2|110483.2|110606.3|110490.3|110609.6|110508.2|110577.7|110470.3|40
1738288620000|2025-01-31 01:57:00|110588.5|110506.9|110607.7|110491.7|110612.3|110506.9|110577.4|110482.4|40
1738288630000|2025-01-31 01:57:10|110605.2|110489.2|110591.6|110505.4|110608.4|110507.9|110581.8|110482.4|33
1738288640000|2025-01-31 01:57:20|110583.1|110500.9|110597.6|110511.1|110608.6|110512.9|110583.1|110492.6|26
1738288650000|2025-01-31 01:57:30|110601.1|110514.5|110609.9|110493.9|110609.9|110514.5|110593.9|110493.9|6
1738288660000|2025-01-31 01:57:40|110608.6|110492.6|110593.1|110506.7|110608.6|110506.7|110593.1|110492.6|2
1738288670000|2025-01-31 01:57:50|110589.5|110503|110598.4|110482.4|110607.5|110508.6|110579.6|110479.9|31
1738288680000|2025-01-31 01:58:00|110605.7|110489.7|110605.2|110489.2|110608.4|110507.2|110581.7|110482.4|22
1738288690000|2025-01-31 01:58:10|110597.5|110481.5|110593.9|110507.4|110597.5|110507.4|110579.4|110481.5|7
1738288700000|2025-01-31 01:58:20|110584.7|110502.6|110593.9|110508|110593.9|110508|110582.4|110500.2|17
1738288710000|2025-01-31 01:58:30|110590.5|110504.6|110582.8|110500.7|110608.8|110506|110576.8|110481.2|33
1738288720000|2025-01-31 01:58:40|110580.4|110498.3|110608.8|110492.8|110608.8|110509.3|110578.8|110479.9|37
1738288730000|2025-01-31 01:58:50|110593.9|110507.3|110595|110508.5|110597|110510.5|110590|110503.5|13
1738288740000|2025-01-31 01:59:00|110590.5|110503.9|110593.3|110506.8|110599.1|110512.5|110590.5|110503.9|22
1738288750000|2025-01-31 01:59:10|110593.6|110507.1|110593.2|110506.7|110596.9|110510.4|110588.2|110506.7|6
1738288760000|2025-01-31 01:59:20|110596.6|110510.1|110599.1|110512.6|110599.1|110512.6|110591.3|110504.9|4
1738288770000|2025-01-31 01:59:30|110595.8|110509.3|110591.5|110506.7|110595.8|110509.3|110591.5|110505|4
1738288780000|2025-01-31 01:59:40|110582.9|110503.3|110583.3|110503.6|110592.7|110509.6|110579.5|110496.7|34
1738288790000|2025-01-31 01:59:50|110592|110507.1|110592|110507.1|110592|110507.1|110583.3|110503.6|15
1738288800000|2025-01-31 02:00:00|110583.3|110503.6|110595.6|110484.9|110598.4|110509.3|110566.4|110466.5|41
1738288810000|2025-01-31 02:00:10|110598.8|110476.7|110577.2|110485.3|110598.8|110498.1|110568.5|110475|44
1738288820000|2025-01-31 02:00:20|110570.5|110494.5|110602.8|110486.8|110607.8|110502.1|110570.5|110478.6|42
1738288830000|2025-01-31 02:00:30|110597.2|110483.1|110583.2|110467.2|110598|110500.6|110563.3|110467.2|42
1738288840000|2025-01-31 02:00:40|110594.2|110478.2|110573.1|110490.3|110596.2|110495.5|110568.6|110466.5|29
1738288850000|2025-01-31 02:00:50|110576.6|110495|110583.9|110492.1|110597.3|110499.8|110570.5|110467.4|45
1738288860000|2025-01-31 02:01:00|110585|110493.2|110582.3|110466.3|110586.5|110493.2|110565.2|110466.3|32
1738288870000|2025-01-31 02:01:10|110569.7|110481.1|110569.7|110483.5|110578.1|110491.9|110566.3|110477.7|43
1738288880000|2025-01-31 02:01:20|110580.8|110498.1|110571.2|110483.7|110580.8|110498.1|110571.2|110483.7|7
1738288890000|2025-01-31 02:01:30|110578|110490.5|110583.3|110500.6|110596.7|110502.5|110570.5|110470.7|24
1738288900000|2025-01-31 02:01:40|110586|110503.4|110580.2|110498|110604|110510.5|110577.5|110484.9|31
1738288910000|2025-01-31 02:01:50|110576.2|110498.7|110577.8|110497.2|110594.7|110498.7|110571.1|110476.3|26
1738288920000|2025-01-31 02:02:00|110574.7|110496.3|110583.5|110491.7|110583.5|110500.5|110569.9|110485.1|24
1738288930000|2025-01-31 02:02:10|110569.1|110484.2|110579|110497.3|110582.8|110501.2|110568.5|110484.2|25
1738288940000|2025-01-31 02:02:20|110578.9|110500.1|110578.1|110496.5|110581.4|110500.1|110577.7|110496.5|10
1738288950000|2025-01-31 02:02:30|110575.5|110493.9|110592.4|110483.1|110592.4|110517.8|110560.5|110483.1|32
1738288960000|2025-01-31 02:02:40|110598.2|110482.2|110566.1|110516.1|110598.2|110517.6|110560.4|110482.2|11
1738288970000|2025-01-31 02:02:50|110562.7|110512.7|110598.8|110484|110598.8|110519.4|110560.4|110476.7|32
1738288980000|2025-01-31 02:03:00|110595.6|110483.1|110564.4|110514.4|110601.1|110519.8|110559.8|110480.4|23
1738288990000|2025-01-31 02:03:10|110561.8|110511.8|110595.8|110479.8|110595.8|110515.7|110557.1|110479.8|20
1738289000000|2025-01-31 02:03:20|110594.2|110478.2|110594.7|110484|110594.7|110518.3|110560.3|110478.2|15
1738289010000|2025-01-31 02:03:30|110563.7|110513.7|110560.6|110510.6|110593.9|110513.7|110555.3|110476.9|29
1738289020000|2025-01-31 02:03:40|110556.7|110506.7|110567|110491.4|110593.9|110516.3|110556.7|110476.2|24
1738289030000|2025-01-31 02:03:50|110562.2|110486.6|110578.8|110462.8|110580.6|110494.4|110553.3|110462.8|29
1738289040000|2025-01-31 02:04:00|110557.5|110481.9|110556|110481.7|110560|110489.7|110537.5|110476.7|29
1738289050000|2025-01-31 02:04:10|110552.1|110477.9|110554.5|110480.3|110560.7|110486.4|110550.4|110476.1|14
1738289060000|2025-01-31 02:04:20|110559.1|110484.9|110555.7|110481.4|110559.1|110484.9|110550.9|110476.6|12
1738289070000|2025-01-31 02:04:30|110559.2|110484.9|110555.5|110481.2|110560.3|110486.1|110551.2|110476.9|20
1738289080000|2025-01-31 02:04:40|110553|110478.7|110553.2|110478.9|110556.9|110482.6|110552.1|110477.8|4
1738289090000|2025-01-31 02:04:50|110555.6|110481.3|110558.5|110484.1|110562.7|110488.5|110552.9|110478.5|8
1738289100000|2025-01-31 02:05:00|110564.9|110490.7|110560.2|110510.2|110580.1|110510.2|110557.6|110464.1|19
1738289110000|2025-01-31 02:05:10|110562.8|110512.8|110564|110514|110568.3|110518.3|110560.4|110510.4|15
1738289120000|2025-01-31 02:05:20|110558.9|110508.9|110562.5|110512.5|110568.4|110518.4|110558.9|110508.9|12
1738289130000|2025-01-31 02:05:30|110565.2|110515.2|110565.6|110491.3|110569.9|110515.2|110557.9|110488.1|32
1738289140000|2025-01-31 02:05:40|110561.1|110486.8|110563.7|110489.4|110568.9|110494.6|110560.6|110486.3|10
1738289150000|2025-01-31 02:05:50|110556.6|110506.6|110565.1|110490.8|110567.3|110506.6|110556.6|110485.7|8
1738289160000|2025-01-31 02:06:00|110563.2|110513.2|110563.5|110513.5|110566.9|110516.9|110557.9|110507.9|24
1738289170000|2025-01-31 02:06:10|110561|110511|110561|110511|110561|110511|110561|110511|1
1738289180000|2025-01-31 02:06:20|110563.7|110513.7|110562.3|110512.3|110568.2|110518.2|110560.1|110510.1|13
1738289190000|2025-01-31 02:06:30|110559.7|110509.7|110565.2|110515.2|110565.2|110515.2|110559.7|110509.7|3
1738289200000|2025-01-31 02:06:40|110561.9|110511.9|110564.1|110514.1|110569.8|110519.8|110561.2|110511.2|7
1738289210000|2025-01-31 02:06:50|110567.1|110517.1|110565.2|110515.2|110568.4|110518.4|110559.6|110509.6|16
1738289220000|2025-01-31 02:07:00|110567.7|110517.7|110590|110516|110611.8|110522.7|110564.4|110472.4|33
1738289230000|2025-01-31 02:07:10|110590.3|110516.4|110613.5|110497.5|110622.5|110538.3|110588.3|110491.9|25
1738289240000|2025-01-31 02:07:20|110622.5|110506.5|110628.6|110515.2|110628.6|110546.7|110590.1|110497.2|43
1738289250000|2025-01-31 02:07:30|110594.5|110544.5|110614.8|110498.8|110628.6|110549.6|110592.2|110498.8|39
1738289260000|2025-01-31 02:07:40|110596.9|110522.6|110598.6|110524.6|110602.8|110539.3|110589.3|110520|9
1738289270000|2025-01-31 02:07:50|110593.3|110519.3|110596.3|110521.3|110623.3|110526.4|110593.3|110497.7|8
1738289280000|2025-01-31 02:08:00|110593.5|110518.5|110613.7|110497.7|110613.7|110526.2|110592.9|110497.7|16
1738289290000|2025-01-31 02:08:10|110623.3|110507.3|110612.9|110496.9|110626.5|110527.4|110595.3|110496.1|32
1738289300000|2025-01-31 02:08:20|110622.9|110506.9|110614.1|110498.1|110623.3|110529.7|110593.4|110498.1|30
1738289310000|2025-01-31 02:08:30|110623.8|110507.8|110601.4|110528.1|110623.8|110528.1|110593.9|110497.8|23
1738289320000|2025-01-31 02:08:40|110597.2|110523.9|110601.3|110528|110624.9|110546.4|110592|110497.1|29
1738289330000|2025-01-31 02:08:50|110600.7|110527.4|110592.2|110516.9|110612.4|110540.5|110590.5|110496.4|20
1738289340000|2025-01-31 02:09:00|110595.1|110519.9|110624.2|110508.2|110627.7|110546.1|110592.1|110496.4|31
1738289350000|2025-01-31 02:09:10|110625.8|110509.8|110597|110547|110628.3|110551.5|110594.3|110501.5|38
1738289360000|2025-01-31 02:09:20|110600.6|110550.6|110599.2|110549.2|110602.9|110552.9|110593|110543|25
1738289370000|2025-01-31 02:09:30|110602.5|110552.5|110627.2|110512.9|110627.2|110553.1|110593.8|110512.9|21
1738289380000|2025-01-31 02:09:40|110598.1|110548.1|110598.2|110548.2|110598.9|110548.9|110594.1|110544.1|5
1738289390000|2025-01-31 02:09:50|110597.9|110547.9|110598.3|110548.3|110601.4|110551.4|110595.4|110545.4|5
1738289400000|2025-01-31 02:10:00|110601.6|110551.6|110593|110543|110627.2|110551.6|110590.3|110512.9|11
1738289410000|2025-01-31 02:10:10|110593.6|110543.6|110611.9|110495.9|110626.8|110546.9|110592|110495.9|23
1738289420000|2025-01-31 02:10:20|110595.7|110519.3|110595|110518.7|110611.4|110519.3|110587.3|110495.4|19
1738289430000|2025-01-31 02:10:30|110590.6|110514.3|110611.4|110495.4|110613.2|110522.1|110589.5|110495.4|17
1738289440000|2025-01-31 02:10:40|110593|110516.7|110589.8|110513.5|110612.3|110519.5|110585.5|110495|20
1738289450000|2025-01-31 02:10:50|110585.7|110509.4|110611.4|110495.4|110611.4|110517.7|110585.7|110495.4|11
1738289460000|2025-01-31 02:11:00|110590.1|110513.9|110611.4|110495.4|110611.4|110519.7|110586.6|110495.4|18
1738289470000|2025-01-31 02:11:10|110590.9|110514.7|110612.8|110496.8|110613.2|110518|110584.9|110491.3|27
1738289480000|2025-01-31 02:11:20|110588.9|110513.5|110589.8|110514.5|110593.6|110518.3|110586.1|110510.8|9
1738289500000|2025-01-31 02:11:40|110592.6|110517.3|110590.7|110515.5|110595.2|110519.9|110586.4|110511.1|6
1738289520000|2025-01-31 02:12:00|110588.1|110512.7|110566.1|110516.1|110588.1|110520.4|110561.9|110511.9|12
1738289530000|2025-01-31 02:12:10|110569.7|110519.7|110564.4|110514.4|110595.1|110521.2|110563.7|110484.4|16
1738289540000|2025-01-31 02:12:20|110561.9|110511.9|110560.8|110510.8|110593.3|110514.8|110556.9|110479.3|14
1738289550000|2025-01-31 02:12:30|110563.4|110513.4|110563.7|110513.7|110568.9|110518.9|110559|110509|27
1738289560000|2025-01-31 02:12:40|110561.1|110511.1|110584.2|110468.2|110592.7|110511.1|110558.5|110467.3|29
1738289570000|2025-01-31 02:12:50|110576.3|110478.1|110570.7|110466.5|110577.9|110479.6|110570|110466.5|22
1738289580000|2025-01-31 02:13:00|110576.2|110471.2|110575.2|110471.9|110582|110482.3|110569.3|110469.7|27
1738289590000|2025-01-31 02:13:10|110578.1|110469.7|110575.5|110473.1|110581.8|110479.5|110573|110469.7|14
1738289600000|2025-01-31 02:13:20|110585.7|110493.2|110571.2|110474.2|110586|110494.5|110567.1|110469.8|51
1738289610000|2025-01-31 02:13:30|110574.3|110477.3|110569.6|110472.7|110574.7|110477.6|110561.1|110469.4|45
1738289620000|2025-01-31 02:13:40|110564.1|110467.2|110572.8|110476.1|110572.8|110476.1|110554.9|110466.5|35
1738289630000|2025-01-31 02:13:50|110565.5|110468.9|110564.9|110478.3|110581.6|110478.3|110551.5|110453.2|37
1738289640000|2025-01-31 02:14:00|110565.5|110474.1|110567.1|110477.1|110570|110482.6|110561|110472.1|19
1738289650000|2025-01-31 02:14:10|110572.4|110482.3|110569.7|110479.6|110572.4|110482.3|110568.4|110478.3|3
1738289660000|2025-01-31 02:14:20|110565.7|110476.1|110572.1|110456.1|110580.1|110480.6|110549.5|110456.1|49
1738289670000|2025-01-31 02:14:30|110569.4|110455.5|110565.4|110483.5|110582.3|110489.1|110554.1|110455.5|24
1738289680000|2025-01-31 02:14:40|110563.9|110482.3|110582.7|110466.7|110582.7|110489.5|110562.5|110465.8|16
1738289690000|2025-01-31 02:14:50|110568.7|110484.5|110567.3|110483.1|110582.7|110489.3|110566.7|110456.7|19
1738289700000|2025-01-31 02:15:00|110564|110480.1|110581.8|110465.8|110582.3|110484.9|110560.2|110465.8|18
1738289710000|2025-01-31 02:15:10|110567|110484.6|110566.7|110482.7|110581.8|110485.3|110558.4|110465.8|18
1738289720000|2025-01-31 02:15:20|110564.7|110480.7|110581.8|110465.8|110581.8|110483.7|110562.3|110465.8|14
1738289730000|2025-01-31 02:15:30|110564.4|110480.7|110566.1|110482.4|110582.3|110486.2|110562.7|110466.3|14
1738289740000|2025-01-31 02:15:40|110562.9|110479.2|110562.8|110479.9|110581.8|110482.4|110560.1|110465.8|8
1738289750000|2025-01-31 02:15:50|110559.2|110476.2|110561.9|110477.3|110581.8|110484|110558.1|110465.8|24
1738289760000|2025-01-31 02:16:00|110580.4|110464.4|110563.5|110479.8|110582|110483.2|110558.4|110464.4|9
1738289770000|2025-01-31 02:16:10|110559.1|110484.5|110564.6|110480.4|110568.7|110484.5|110559.1|110480.4|4
1738289780000|2025-01-31 02:16:20|110560.9|110476.8|110566.3|110480.1|110569.7|110484.9|110560.7|110476.5|22
1738289790000|2025-01-31 02:16:30|110570.3|110484.1|110562.9|110477.7|110571.6|110486|110558.5|110473.3|27
1738289800000|2025-01-31 02:16:40|110558.7|110474.3|110563.8|110479.5|110566.6|110482.3|110558.1|110473.7|21
1738289810000|2025-01-31 02:16:50|110567.2|110483.1|110550.7|110471.6|110567.7|110483.6|110548.6|110469.4|22
1738289820000|2025-01-31 02:17:00|110548.5||110548.5||110548.5||110548.5||1
1738289830000|2025-01-31 02:17:10|110545.8|110469.3|110547.1|110470.6|110549.7|110473.3|110543.7|110467.9|11
1738289840000|2025-01-31 02:17:20|110543.7|110470.1|110563.6|110453.6|110563.6|110478.3|110542.4|110453.6|9
1738289850000|2025-01-31 02:17:30|110563.4|110447.4|110532|110482|110563.6|110488.8|110531.2|110447.4|12
1738289870000|2025-01-31 02:17:50|110528.7|110478.7|110552.2|110436.2|110553.8|110478.7|110528.7|110436.2|5
1738289880000|2025-01-31 02:18:00|110534.4|110458.3|110561.6|110447|110561.6|110482.7|110525.4|110425.1|36
1738289890000|2025-01-31 02:18:10|110552.5|110436.5|110535.2|110485.2|110568.8|110489.7|110530.6|110436.5|39
1738289900000|2025-01-31 02:18:20|110534.8|110484.8|110566.2|110453.5|110567.6|110489.4|110529.7|110438.8|28
1738289910000|2025-01-31 02:18:30|110537.6|110487.6|110537.4|110464.1|110565.5|110488.2|110527|110439.5|42
1738289920000|2025-01-31 02:18:40|110537.8|110464.5|110563.6|110451.1|110564.4|110484.3|110527.3|110437.5|38
1738289930000|2025-01-31 02:18:50|110562.2|110446.2|110537.7|110465|110563.5|110487.9|110527.8|110437.5|36
1738289940000|2025-01-31 02:19:00|110543.2|110470.6|110555|110439|110563.6|110483.4|110526.2|110437|39
1738289950000|2025-01-31 02:19:10|110541.5|110469.5|110563.7|110447.7|110563.7|110470.2|110531.6|110437.7|29
1738289960000|2025-01-31 02:19:20|110555.1|110439.1|110555.1|110439.1|110555.1|110469.3|110533.3|110438.6|21
1738289970000|2025-01-31 02:19:30|110553.3|110437.3|110531.3|110458.7|110554.9|110469.4|110519.4|110437.3|26
1738289980000|2025-01-31 02:19:40|110538.9|110466.3|110533.9|110461.2|110554.9|110466.7|110529.9|110437.3|23
1738289990000|2025-01-31 02:19:50|110538.3|110465.7|110531.3|110458.6|110553.7|110465.9|110529.9|110437.7|28
1738290000000|2025-01-31 02:20:00|110534.2|110461.6|110553.7|110437.7|110554.2|110466.5|110529.3|110437.7|16
1738290010000|2025-01-31 02:20:10|110536.7|110464.1|110553.7|110437.7|110554.2|110466.7|110529.3|110437.7|23
1738290020000|2025-01-31 02:20:20|110534.5|110461.9|110553.7|110437.7|110553.7|110465.9|110530.1|110437.3|23
1738290030000|2025-01-31 02:20:30|110554.9|110438.9|110533.9|110461.3|110554.9|110465.7|110529.8|110438.9|20
1738290040000|2025-01-31 02:20:40|110533.7|110461.1|110556|110440|110556|110465.1|110528.7|110438.2|16
1738290050000|2025-01-31 02:20:50|110554.6|110438.6|110555.1|110439.1|110555.1|110466.3|110530.3|110437.7|22
1738290060000|2025-01-31 02:21:00|110553.9|110437.9|110532.8|110482.8|110563.9|110482.8|110532.8|110437.9|6
1738290070000|2025-01-31 02:21:10|110542.3|110468.3|110538.7|110465.5|110564.4|110486.5|110528.9|110438.6|24
1738290080000|2025-01-31 02:21:20|110531.8|110481.8|110534.1|110484.1|110534.1|110484.1|110530.1|110480.1|4
1738290090000|2025-01-31 02:21:30|110535.9|110485.9|110533.4|110483.4|110538.9|110488.9|110531.1|110481.1|11
1738290100000|2025-01-31 02:21:40|110537.4|110487.4|110566.8|110450.8|110567.1|110492|110531.5|110450.8|37
1738290110000|2025-01-31 02:21:50|110568.8|110452.8|110537.2|110487.2|110568.8|110493.9|110533.1|110452.8|33
1738290120000|2025-01-31 02:22:00|110540.1|110490.1|110537.2|110487.2|110570|110490.6|110532.5|110452|30
1738290130000|2025-01-31 02:22:10|110539.8|110489.8|110542.1|110471.2|110563.6|110490.9|110526.9|110449.7|36
1738290140000|2025-01-31 02:22:20|110535.1|110464.1|110553|110437|110562.7|110473.9|110519.8|110436.1|26
1738290150000|2025-01-31 02:22:30|110532.1|110459.1|110553|110437|110553|110465.5|110529.3|110437|18
1738290160000|2025-01-31 02:22:40|110529.8|110456.8|110532.2|110459.2|110552.5|110466.9|110529|110436.5|36
1738290170000|2025-01-31 02:22:50|110540.4|110467.5|110553.9|110437.9|110553.9|110467.5|110529.9|110437.9|22
1738290180000|2025-01-31 02:23:00|110538.1|110465.2|110532.9|110460|110553.9|110465.3|110529.8|110437.9|43
1738290190000|2025-01-31 02:23:10|110536.6|110463.6|110555.2|110439.2|110555.2|110467.3|110531|110439.2|40
1738290200000|2025-01-31 02:23:20|110539.2|110466.3|110529.7|110456.7|110554.8|110466.3|110529.7|110438.8|17
1738290210000|2025-01-31 02:23:30|110533.3|110460.4|110539.1|110466.1|110539.1|110466.1|110527.7|110454.8|49
1738290220000|2025-01-31 02:23:40|110533.9|110460.9|110527.3|110453.3|110553.9|110462.4|110527.3|110437.9|23
1738290230000|2025-01-31 02:23:50|110532.9|110458.9|110534.4|110460.4|110552.9|110462.9|110527.2|110436|26
1738290240000|2025-01-31 02:24:00|110531.7|110457.8|110531.9|110457.9|110552.9|110462.7|110528|110436.9|38
1738290250000|2025-01-31 02:24:10|110536.1|110462.1|110527.4|110453.5|110552.9|110462.5|110527.4|110436.9|35
1738290260000|2025-01-31 02:24:20|110531.1|110457.1|110552|110436|110552.9|110462.3|110525.8|110436|39
1738290270000|2025-01-31 02:24:30|110540.9|110427|110530.9|110456.9|110552|110456.9|110523.7|110427|8
1738290280000|2025-01-31 02:24:40|110529.6|110455.7|110534.7|110460.7|110539.5|110465.5|110529.6|110455.7|25
1738290290000|2025-01-31 02:24:50|110538.3|110464.3|110533.2|110459.3|110539.7|110465.7|110532.1|110458.1|9
1738290300000|2025-01-31 02:25:00|110535.7|110461.8|110533.9|110460|110540.1|110466.1|110529.9|110455.9|27
1738290310000|2025-01-31 02:25:10|110536.7|110462.7|110533|110459.1|110552.9|110463.6|110529.7|110436.9|19
1738290320000|2025-01-31 02:25:20|110528.4|110454.4|110531.9|110481.9|110554.2|110485.2|110528.4|110436.9|27
1738290330000|2025-01-31 02:25:30|110527.3|110477.3|110538.4|110466.1|110564.4|110485.9|110527.3|110437.5|21
1738290340000|2025-01-31 02:25:40|110531.5|110481.5|110535.7|110461.8|110564.4|110486.5|110529.7|110439.5|30
1738290350000|2025-01-31 02:25:50|110538.3|110464.3|110530|110480|110565.3|110486.1|110530|110450.5|7
1738290360000|2025-01-31 02:26:00|110532.5|110482.5|110536.9|110486.9|110541.3|110491.3|110529.2|110468.6|17
1738290370000|2025-01-31 02:26:10|110538.8|110488.8|110570.5|110454.5|110570.5|110491.2|110532.5|110449.1|17
1738290380000|2025-01-31 02:26:20|110561.5|110445.5|110536.5|110486.5|110568.9|110486.5|110536.5|110445.5|7
1738290390000|2025-01-31 02:26:30|110533.1|110483.1|110555.6|110439.6|110571.2|110490.5|110530.9|110438.3|25
1738290400000|2025-01-31 02:26:40|110553.3|110437.3|110536.1|110462.2|110553.3|110466.7|110532.1|110436.9|24
1738290410000|2025-01-31 02:26:50|110540.1|110466.1|110535.4|110424.7|110552.9|110466.7|110507.3|110424.5|30
1738290420000|2025-01-31 02:27:00|110509.8|110459.8|110534.5|110427|110543.6|110465.1|110506.9|110423.8|16
1738290430000|2025-01-31 02:27:10|110511.1|110461.1|110535.5|110424|110535.5|110465.2|110505.1|110424|25
1738290440000|2025-01-31 02:27:20|110503.3|110453.3|110502.4|110452.4|110539.1|110461.5|110501.4|110421.9|26
1738290450000|2025-01-31 02:27:30|110507.1|110457.1|110506.6|110456.6|110535.9|110457.2|110502.1|110421.9|17
1738290460000|2025-01-31 02:27:40|110501.7|110451.7|110505.5|110455.5|110535.9|110459|110501.3|110421.9|23
1738290470000|2025-01-31 02:27:50|110508.1|110458.1|110539.7|110464.1|110543.5|110467.9|110506.1|110421.3|14
1738290480000|2025-01-31 02:28:00|110536.1|110461.4|110537.6|110462|110542.2|110466.6|110536.1|110461.4|8
1738290490000|2025-01-31 02:28:10|110533.6|110458|110529.4|110479.4|110552.1|110479.4|110529.4|110436.1|23
1738290500000|2025-01-31 02:28:20|110532.6|110482.6|110536.7|110486.7|110542.2|110492.2|110528.6|110467.8|26
1738290510000|2025-01-31 02:28:30|110539.4|110489.4|110538.3|110488.3|110539.8|110489.8|110535.9|110485.9|5
1738290520000|2025-01-31 02:28:40|110538.5|110488.5|110535|110485|110542.6|110492.6|110533.6|110483.6|36
1738290530000|2025-01-31 02:28:50|110537.4|110487.4|110538.6|110488.6|110541.3|110491.3|110532.9|110482.9|18
1738290540000|2025-01-31 02:29:00|110567.3|110451.3|110567.3|110451.3|110567.3|110491.6|110534.4|110451.3|9
1738290550000|2025-01-31 02:29:10|110532.4|110482.4|110567.4|110452.1|110567.4|110492.4|110532.4|110452.1|14
1738290560000|2025-01-31 02:29:20|110536.2|110486.2|110536.3|110486.3|110540.6|110490.6|110533.8|110483.8|9
1738290570000|2025-01-31 02:29:30|110532.6|110482.6|110531.7|110481.7|110539|110489|110531.7|110481.7|6
1738290580000|2025-01-31 02:29:40|110535|110485|110535.4|110485.4|110540.1|110490.1|110531.2|110481.2|15
1738290590000|2025-01-31 02:29:50|110531.6|110481.6|110535.5|110485.5|110535.5|110485.5|110531.6|110481.6|2
1738290600000|2025-01-31 02:30:00|110532.1|110482.1|110541.9|110491.9|110570.8|110492.1|110531.4|110452.1|21
1738290610000|2025-01-31 02:30:10|110540.9|110490.9|110576.2|110460.2|110582.4|110492.5|110538.1|110457.1|42
1738290620000|2025-01-31 02:30:20|110579.6|110463.6|110580.7|110464.7|110580.7|110492.7|110555.6|110459.1|18
1738290630000|2025-01-31 02:30:30|110559|110486.7|110537.9|110487.9|110581.6|110493.3|110537.9|110453.2|38
1738290640000|2025-01-31 02:30:40|110539.4|110489.4|110537.7|110487.7|110539.4|110489.4|110537.7|110487.7|3
1738290650000|2025-01-31 02:30:50|110533|110483|110564.8|110452.5|110564.8|110492.1|110532.8|110452.5|15
1738290660000|2025-01-31 02:31:00|110537|110487|110544.6|110494.6|110581.6|110495.9|110537|110461.6|19
1738290670000|2025-01-31 02:31:10|110560|110486.1|110563.7|110489.7|110582.9|110493.9|110555.8|110457.3|28
1738290680000|2025-01-31 02:31:20|110561|110499|110548.5|110498.5|110567.5|110499|110548.5|110485.4|10
1738290690000|2025-01-31 02:31:30|110559.8|110489.1|110559.5|110485.5|110566.7|110496.1|110546.1|110484.7|9
1738290700000|2025-01-31 02:31:40|110582.4|110485.6|110576.5|110460.5|110582.8|110485.6|110556.9|110456.5|10
1738290710000|2025-01-31 02:31:50|110582.8|110466.8|110582.8|110466.8|110582.8|110466.8|110580.1|110464.1|3
1738290720000|2025-01-31 02:32:00|110579.2|110463.2|110582.8|110466.8|110582.8|110466.8|110579.2|110463.2|4
1738290730000|2025-01-31 02:32:10|110583|110467|110583|110467|110583|110467|110583|110467|1
1738290740000|2025-01-31 02:32:20|110563|110463|110583|110467|110583|110467|110563|110462.5|4
1738290750000|2025-01-31 02:32:30|110574|110463|110582.9|110466.9|110583|110467|110566|110463|6
1738290760000|2025-01-31 02:32:40|110579.3|110463.3|110579.3|110463.3|110579.3|110463.3|110579.3|110463.3|1
1738290770000|2025-01-31 02:32:50|110582.9|110466.9|110581.9|110465.9|110582.9|110466.9|110578.6|110462.6|5
1738290780000|2025-01-31 02:33:00|110581.5|110465.5|110582.5|110466.5|110582.5|110466.5|110581.5|110465.5|2
1738290790000|2025-01-31 02:33:10|110579.2|110463.2|110560.7|110485.7|110582.5|110485.7|110560.7|110463.2|3
1738290800000|2025-01-31 02:33:20|110557|110482.1|110560.7|110485.7|110565.9|110496.1|110542.6|110482.1|16
1738290810000|2025-01-31 02:33:30|110557.9|110482.9|110563.1|110488.2|110581.4|110491.5|110556.3|110463.8|24
1738290820000|2025-01-31 02:33:40|110560.5|110485.6|110537.9|110487.9|110582|110491.7|110536.4|110466|26
1738290830000|2025-01-31 02:33:50|110541.6|110491.6|110538.7|110488.7|110545.3|110495.3|110533.2|110483.2|11
1738290840000|2025-01-31 02:34:00|110535.5|110485.5|110537.7|110487.7|110541.1|110491.1|110535.5|110485.5|3
1738290850000|2025-01-31 02:34:10|110533.7|110483.7|110564.4|110451.1|110566.2|110491.7|110529.8|110437.9|24
1738290860000|2025-01-31 02:34:20|110533.5|110483.5|110533.5|110483.5|110533.5|110483.5|110533.5|110483.5|1
1738290870000|2025-01-31 02:34:30|110536.4|110486.4|110536.9|110464.6|110540.9|110486.4|110531.3|110463.7|14
1738290880000|2025-01-31 02:34:40|110528.8|110478.8|110561.3|110445.3|110561.3|110478.8|110528.6|110436.6|18
1738290890000|2025-01-31 02:34:50|110562.7|110447|110537.1|110463.1|110562.7|110482.8|110528|110436.9|21
1738290900000|2025-01-31 02:35:00|110532.4|110458.5|110533.7|110459.8|110563.7|110474.6|110524.6|110436|27
1738290910000|2025-01-31 02:35:10|110530.7|110456.8|110533.3|110459.3|110553.1|110463.7|110530.7|110435.5|12
1738290920000|2025-01-31 02:35:20|110534.7|110460.7|110553.7|110437.7|110553.7|110466.7|110532|110436.4|21
1738290930000|2025-01-31 02:35:30|110552.4|110436.4|110552.4|110436.4|110553.6|110463.3|110531.5|110436|20
1738290940000|2025-01-31 02:35:40|110549.4|110433.4|110554|110438|110554|110462.7|110529.9|110433.4|20
1738290950000|2025-01-31 02:35:50|110552.4|110436.4|110534.2|110460.3|110552.4|110464.1|110531|110436.4|8
1738290960000|2025-01-31 02:36:00|110552.9|110436.9|110540.5|110466.5|110552.9|110466.5|110534.7|110436.9|5
1738290970000|2025-01-31 02:36:10|110539.9|110465.9|110552|110436|110552|110466.2|110526.9|110436|16
1738290980000|2025-01-31 02:36:20|110530.9|110457|110552.4|110436.4|110552.4|110462.4|110530.2|110436.4|19
1738290990000|2025-01-31 02:36:30|110532.9|110458.9|110532.9|110458.9|110552.9|110463.5|110528.1|110436.9|14
1738291000000|2025-01-31 02:36:40|110527.9|110453.9|110552|110436|110552|110461.3|110527.9|110433|16
1738291010000|2025-01-31 02:36:50|110531.1|110457.1|110530.9|110456.9|110554|110461.3|110526.1|110435.5|22
1738291020000|2025-01-31 02:37:00|110530.3|110456.3|110535.5|110461.5|110552.7|110461.5|110526.5|110436.7|21
1738291030000|2025-01-31 02:37:10|110531.5|110457.5|110531.1|110457.1|110552.9|110463.3|110528.9|110436.9|14
1738291040000|2025-01-31 02:37:20|110533.7|110459.7|110536.2|110462.2|110538.8|110464.9|110533.7|110459.7|4
1738291050000|2025-01-31 02:37:30|110533.4|110459.4|110538.1|110464.1|110543|110469|110531.2|110457.2|34
1738291060000|2025-01-31 02:37:40|110530.8|110480.8|110536.3|110486.3|110540.7|110486.3|110530.8|110467.7|13
1738291070000|2025-01-31 02:37:50|110533.6|110483.6|110533.4|110483.4|110540.7|110486.1|110529.9|110464.3|13
1738291080000|2025-01-31 02:38:00|110540.7|110467.8|110540.3|110467.3|110543.5|110483.8|110531.3|110461.2|24
1738291090000|2025-01-31 02:38:10|110538.5|110465.5|110552.6|110436.6|110553|110481.5|110531.1|110436.6|26
1738291100000|2025-01-31 02:38:20|110554.2|110438.2|110533.9|110459.9|110554.2|110465|110530.9|110438.2|16
1738291110000|2025-01-31 02:38:30|110537.9|110463.9|110531.5|110457.5|110552.9|110463.9|110526.7|110436.9|18
1738291120000|2025-01-31 02:38:40|110534.2|110460.2|110530|110456.1|110553.6|110460.7|110526.7|110436.4|13
1738291130000|2025-01-31 02:38:50|110513.1|110463.1|110528.7|110454.7|110531.9|110463.1|110513.1|110454.5|6
1738291140000|2025-01-31 02:39:00|110527.5|110453.5|110531.6|110457.6|110552|110461.1|110527.5|110436|22
1738291150000|2025-01-31 02:39:10|110529.1|110455.1|110531.5|110457.5|110553.6|110461.5|110526.9|110436|15
1738291160000|2025-01-31 02:39:20|110534.1|110460.2|110552.4|110436.4|110552.4|110461.3|110531.3|110436.4|7
1738291170000|2025-01-31 02:39:30|110531.2|110457.2|110552.9|110436.9|110552.9|110463.2|110529.1|110436.9|11
1738291180000|2025-01-31 02:39:40|110532.1|110458.1|110532.1|110482.1|110564.4|110482.1|110532.1|110437.9|14
1738291190000|2025-01-31 02:39:50|110536.7|110486.7|110532.1|110482.1|110537.9|110487.9|110529.2|110479.2|10
1738291210000|2025-01-31 02:40:10|110534.5|110484.5|110553.8|110437.8|110553.8|110484.5|110530.7|110437.8|11
1738291220000|2025-01-31 02:40:20|110536.4|110462.8|110537.3|110463.6|110555.8|110469.9|110533.4|110439.8|14
1738291230000|2025-01-31 02:40:30|110534.7|110461.1|110535.1|110461.5|110555.4|110468.1|110532.1|110439.4|24
1738291240000|2025-01-31 02:40:40|110530.7|110457.1|110503.9|110453.9|110538.4|110464.7|110501.5|110437.9|34
1738291250000|2025-01-31 02:40:50|110501.3|110451.3|110509.1|110435.1|110536.6|110451.3|110498.1|110407|40
1738291260000|2025-01-31 02:41:00|110511.3|110437.4|110536.5|110420.9|110536.5|110455.7|110501.6|110411.1|29
1738291270000|2025-01-31 02:41:10|110503.7|110453.7|110528.7|110412.7|110535|110459.4|110501.1|110412.7|29
1738291280000|2025-01-31 02:41:20|110534.1|110423.4|110535|110421.7|110537.1|110459.9|110496.8|110412.9|32
1738291290000|2025-01-31 02:41:30|110507.7|110457.7|110504.9|110454.9|110539.4|110457.7|110499.1|110417.5|24
1738291300000|2025-01-31 02:41:40|110501.2|110451.2|110526.7|110410.7|110539.2|110457.3|110500.5|110410.7|23
1738291310000|2025-01-31 02:41:50|110534.3|110418.3|110497.8|110447.8|110534.3|110450.8|110497.8|110412.7|13
1738291320000|2025-01-31 02:42:00|110502.2|110452.2|110500.5|110450.5|110502.3|110452.3|110499.6|110449.6|16
1738291330000|2025-01-31 02:42:10|110501.5|110451.5|110525.3|110409.3|110527.8|110451.5|110498.3|110409.3|23
1738291340000|2025-01-31 02:42:20|110528.3|110412.3|110525.8|110409.8|110528.3|110437.7|110500.5|110409.3|42
1738291350000|2025-01-31 02:42:30|110504.5|110430.5|110525.8|110409.8|110525.8|110435.2|110500.6|110409.8|18
1738291360000|2025-01-31 02:42:40|110529.4|110413.4|110504.5|110430.5|110529.4|110435.3|110504.5|110409.8|11
1738291370000|2025-01-31 02:42:50|110508.1|110434.1|110508.5|110434.5|110534.1|110452.9|110499|110410.2|22
1738291380000|2025-01-31 02:43:00|110505.2|110431.3|110534.1|110423.4|110534.1|110439.2|110505.2|110412.7|7
1738291390000|2025-01-31 02:43:10|110501.5|110451.5|110508.2|110437.2|110512.4|110453.7|110499|110434.5|14
1738291400000|2025-01-31 02:43:20|110500.7|110450.7|110507.1|110433.2|110526|110451.2|110495.3|110410|22
1738291410000|2025-01-31 02:43:30|110502.1|110428.1|110505.5|110431.5|110507|110433|110500.2|110426.3|6
1738291420000|2025-01-31 02:43:40|110508.4|110434.5|110500.6|110426.7|110526.2|110435.2|110500.1|110410.2|19
1738291430000|2025-01-31 02:43:50|110504.4|110430.5|110506.2|110433.3|110535.6|110435.8|110501.1|110410.7|15
1738291440000|2025-01-31 02:44:00|110509.5|110436.5|110505.9|110432|110509.5|110446.5|110496.5|110432|4
1738291450000|2025-01-31 02:44:10|110496.5|110446.5|110506.8|110456.8|110507.9|110456.8|110496.5|110430.3|19
1738291460000|2025-01-31 02:44:20|110503.9|110453.9|110504.6|110454.6|110535.9|110458.2|110499.8|110421.7|13
1738291470000|2025-01-31 02:44:30|110508|110458|110502.5|110452.5|110535|110458.5|110501.5|110422.5|13
1738291480000|2025-01-31 02:44:40|110504.9|110454.9|110504.9|110454.9|110504.9|110454.9|110504.9|110454.9|1
1738291490000|2025-01-31 02:44:50|110507.4|110457.4|110510.1|110460.1|110510.1|110460.1|110504.5|110454.5|5
1738291500000|2025-01-31 02:45:00|110507.1|110457.1|110505.2|110455.2|110509|110459|110502|110452|9
1738291510000|2025-01-31 02:45:10|110508.2|110458.2|110507.5|110457.5|110542.7|110461.1|110503.8|110422.5|18
1738291520000|2025-01-31 02:45:20|110504.9|110454.9|110510.3|110460.3|110523.4|110460.7|110500.1|110443.8|21
1738291530000|2025-01-31 02:45:30|110507.2|110457.2|110538.5|110427|110538.5|110463.2|110504.1|110427|30
1738291540000|2025-01-31 02:45:40|110509.2|110459.2|110538.5|110427|110538.5|110463.7|110504.5|110427|31
1738291550000|2025-01-31 02:45:50|110509.1|110459.1|110551.2|110435.2|110551.2|110465.2|110505.9|110435.2|26
1738291560000|2025-01-31 02:46:00|110546.6|110430.6|110531.5|110457.6|110553.6|110466.2|110508.4|110427.6|28
1738291570000|2025-01-31 02:46:10|110536.9|110462.9|110555.8|110439.8|110555.8|110463.4|110529.3|110435.7|16
1738291580000|2025-01-31 02:46:20|110533.3|110459.3|110529.9|110453.7|110534|110460|110525.8|110449.5|9
1738291590000|2025-01-31 02:46:30|110533|110456|110530.7|110456.8|110552.9|110460.6|110525.8|110436.9|11
1738291600000|2025-01-31 02:46:40|110528.1|110454.1|110528.5|110454.6|110552.4|110465.1|110507.1|110427.9|39
1738291610000|2025-01-31 02:46:50|110526.1|110452.1|110527.2|110453.3|110552|110464.9|110507.2|110428|25
1738291620000|2025-01-31 02:47:00|110529.7|110455.8|110530.5|110456.5|110552.9|110467.2|110517.2|110436.2|23
1738291640000|2025-01-31 02:47:20|110526.8|110452.9|110530.7|110456.7|110552.9|110460|110526.1|110436.9|13
1738291650000|2025-01-31 02:47:30|110527.1|110453.1|110529.2|110455.6|110552|110462.1|110507.4|110427|35
1738291660000|2025-01-31 02:47:40|110525.8|110452.2|110552.5|110436.5|110552.5|110459.3|110525.8|110436.5|10
1738291670000|2025-01-31 02:47:50|110530|110456.4|110540.9|110466.9|110561.6|110468.7|110518.7|110438.6|24
1738291680000|2025-01-31 02:48:00|110533.9|110467.3|110538.9|110488.9|110542.3|110491.6|110533.9|110467.3|14
1738291690000|2025-01-31 02:48:10|110536.1|110486.1|110536|110486|110536.1|110486.1|110531.7|110481.7|5
1738291720000|2025-01-31 02:48:40|110553.3|110473|110537.9|110487.9|110553.3|110490.3|110536.2|110473|7
1738291740000|2025-01-31 02:49:00|110557.6|110483.7|110544.7|110494.7|110557.6|110494.7|110540.2|110476.1|10
1738291750000|2025-01-31 02:49:10|110568.9|110455|110537.9|110487.9|110580|110491.1|110537.7|110455|17
1738291760000|2025-01-31 02:49:20|110539.2|110489.2|110536.9|110486.9|110553.9|110489.2|110530.5|110472.2|20
1738291770000|2025-01-31 02:49:30|110533.8|110483.8|110533.4|110483.4|110566.9|110488.1|110531.8|110447.3|16
1738291780000|2025-01-31 02:49:40|110534.9|110484.9|110564.4|110448.7|110564.4|110484.9|110530.9|110440.3|13
1738291790000|2025-01-31 02:49:50|110555.9|110439.9|110536.1|110462.1|110555.9|110466.5|110532.1|110439.9|8
1738291800000|2025-01-31 02:50:00|110527.4|110477.4|110535.3|110461.3|110542|110481.5|110526.6|110457.1|52
1738291810000|2025-01-31 02:50:10|110532.6|110458.6|110529.9|110456|110536.7|110462.7|110527.8|110453.7|12
1738291820000|2025-01-31 02:50:20|110526.5|110452.6|110552.4|110436.4|110552.9|110459.6|110526.3|110434.5|15
1738291830000|2025-01-31 02:50:30|110529.5|110455.5|110545|110429|110552|110458.9|110524.5|110429|9
1738291840000|2025-01-31 02:50:40|110552|110436|110506.9|110456.9|110552|110462.4|110505|110436|17
1738291850000|2025-01-31 02:50:50|110525.9|110454.6|110510.2|110460.2|110550|110462.5|110505|110427|28
1738291860000|2025-01-31 02:51:00|110505.7|110455.7|110552.9|110436.9|110552.9|110461.9|110505.7|110427|11
1738291870000|2025-01-31 02:51:10|110530.6|110456.6|110530.6|110456.6|110530.6|110456.6|110530.6|110456.6|1
1738291880000|2025-01-31 02:51:20|110533.2|110459.2|110534.2|110460.3|110554.6|110463.9|110530.1|110438.6|13
1738291890000|2025-01-31 02:51:30|110531.7|110457.8|110532.3|110458.3|110553.8|110462.9|110529.3|110435.3|9
1738291900000|2025-01-31 02:51:40|110537|110463|110533.7|110459.8|110554.2|110463|110530.5|110434.9|8
1738291910000|2025-01-31 02:51:50|110530.5|110456.5|110554.2|110438.2|110554.2|110464.6|110529.1|110438.2|16
1738291920000|2025-01-31 02:52:00|110532.1|110458.1|110533.8|110459.8|110537.5|110463.6|110531.6|110457.7|7
1738291930000|2025-01-31 02:52:10|110536.4|110462.4|110533.1|110459.2|110556.4|110467.8|110533.1|110440.4|8
1738291940000|2025-01-31 02:52:20|110535.9|110461.9|110547.7|110431.7|110554.6|110464.8|110529.3|110431.7|16
1738291950000|2025-01-31 02:52:30|110552.4|110436.4|110552.9|110436.9|110552.9|110461.5|110527.2|110436.4|15
1738291960000|2025-01-31 02:52:40|110530.9|110456.9|110530.7|110456.8|110552|110463.1|110510.5|110432|24
1738291970000|2025-01-31 02:52:50|110532.4|110458.5|110536|110462|110540.3|110466.4|110529.7|110455.8|24
1738291980000|2025-01-31 02:53:00|110532.3|110459.1|110534.6|110460.7|110539.2|110465.2|110531.4|110457.5|10
1738291990000|2025-01-31 02:53:10|110530.7|110456.8|110535.5|110461.6|110554.6|110466.9|110530.7|110438.6|15
1738292000000|2025-01-31 02:53:20|110540|110466.1|110534.5|110460.5|110540|110466.1|110530.7|110456.8|14
1738292010000|2025-01-31 02:53:30|110531.3|110457.4|110530.9|110457|110552|110461|110526.9|110436|17
1738292020000|2025-01-31 02:53:40|110528.5|110454.5|110529.5|110455.5|110535.1|110461.1|110526.6|110452.7|9
1738292030000|2025-01-31 02:53:50|110532.2|110458.3|110534.7|110461|110539.7|110466.1|110530.9|110453|10
1738292040000|2025-01-31 02:54:00|110531.7|110458.1|110528.5|110454.9|110531.7|110458.1|110528.5|110454.9|2
1738292050000|2025-01-31 02:54:10|110526.1|110452.4|110505.7|110455.7|110553.5|110459.1|110505.7|110427.7|17
1738292060000|2025-01-31 02:54:20|110502.9|110452.9|110535|110422.5|110538.2|110458.5|110500.1|110415.4|28
1738292070000|2025-01-31 02:54:30|110533.5|110417.5|110503.3|110453.3|110536.8|110460.3|110498.5|110417.5|28
1738292080000|2025-01-31 02:54:40|110500.6|110450.6|110503.9|110453.9|110504.3|110454.3|110500.6|110450.6|4
1738292090000|2025-01-31 02:54:50|110502.7|110452.7|110499.3|110449.3|110535|110453.9|110499.3|110410.5|18
1738292100000|2025-01-31 02:55:00|110501.8|110451.8|110527.6|110411.6|110535|110451.8|110496.1|110411|18
1738292110000|2025-01-31 02:55:10|110505.9|110433.9|110528.1|110412.1|110528.1|110437.9|110505.9|110411.6|13
1738292120000|2025-01-31 02:55:20|110528.8|110412.8|110506.1|110435.1|110535.9|110456.6|110500.7|110410.1|33
1738292130000|2025-01-31 02:55:30|110500.6|110450.6|110535.9|110422|110547.3|110458|110499.4|110413.3|42
1738292140000|2025-01-31 02:55:40|110536.8|110425.2|110527.3|110455.6|110536.8|110460.3|110501.3|110420.4|37
1738292150000|2025-01-31 02:55:50|110547.9|110431.9|110548.9|110432.9|110551.5|110464.9|110506.4|110425.1|34
1738292160000|2025-01-31 02:56:00|110531|110458.4|110552.4|110436.4|110552.4|110458.5|110523.9|110426.4|22
1738292170000|2025-01-31 02:56:10|110528.9|110453.5|110531.7|110456.5|110553.7|110461.7|110528.9|110435.7|7
1738292180000|2025-01-31 02:56:20|110528.6|110453.3|110534.3|110459.1|110534.5|110459.2|110528.6|110453.3|17
1738292190000|2025-01-31 02:56:30|110530.6|110455.3|110550.8|110434.8|110551.7|110460.9|110530.6|110434.8|13
1738292200000|2025-01-31 02:56:40|110529.9|110454.7|110526.2|110450.9|110530.4|110455.1|110526.2|110450.9|5
1738292210000|2025-01-31 02:56:50|110522|110446.7|110535.4|110422|110535.4|110457|110500.1|110421.1|12
1738292220000|2025-01-31 02:57:00|110503.2|110453.2|110505.9|110455.9|110505.9|110455.9|110503.2|110453.2|2
1738292230000|2025-01-31 02:57:10|110500|110450|110535.4|110422|110536.3|110460.9|110500|110422|12
1738292240000|2025-01-31 02:57:20|110508.6|110458.6|110540.1|110424.1|110549.3|110461.4|110504.5|110422|16
1738292250000|2025-01-31 02:57:30|110513.6|110463.6|110537.1|110424.7|110550.8|110463.6|110507.8|110424.7|18
1738292260000|2025-01-31 02:57:40|110509.9|110459.9|110510.3|110460.3|110549.9|110463.4|110504.4|110423.2|40
1738292270000|2025-01-31 02:57:50|110511.9|110461.9|110550.3|110434.3|110550.3|110463.1|110508|110424.7|39
1738292280000|2025-01-31 02:58:00|110530|110454.7|110508.8|110458.8|110550.3|110463.3|110504|110424.7|16
1738292290000|2025-01-31 02:58:10|110509.4|110459.4|110508.6|110458.6|110509.4|110459.4|110506.8|110456.8|3
1738292300000|2025-01-31 02:58:20|110524.9|110450.3|110548.5|110432.5|110550.7|110459.5|110521.6|110424.7|21
1738292310000|2025-01-31 02:58:30|110548.2|110432.2|110551.2|110435.2|110551.2|110459.5|110527.3|110432.2|14
1738292320000|2025-01-31 02:58:40|110530.9|110458.2|110534.8|110459.2|110553.5|110462.8|110528.3|110437.5|12
1738292330000|2025-01-31 02:58:50|110535.3|110459.7|110556.9|110440.9|110556.9|110465|110529.3|110435.6|21
1738292340000|2025-01-31 02:59:00|110556.2|110440.2|110556.6|110440.6|110557.8|110468.1|110533.9|110440.2|23
1738292350000|2025-01-31 02:59:10|110540.6|110465|110537.5|110461.8|110543.2|110467.6|110533.6|110458|9
1738292360000|2025-01-31 02:59:20|110538.1|110462.5|110558.5|110442.5|110568.1|110485.4|110527.9|110439.4|40
1738292370000|2025-01-31 02:59:30|110564.8|110450.9|110565.7|110455|110565.7|110480.5|110530.5|110439|28
1738292380000|2025-01-31 02:59:40|110534.5|110484.5|110537.5|110487.5|110567.4|110488.6|110530.5|110455|17
1738292390000|2025-01-31 02:59:50|110542.1|110492.1|110565.1|110454.4|110577.7|110492.8|110533.9|110454.4|48
1738292400000|2025-01-31 03:00:00|110537.7|110487.7|110567.6|110456.7|110571.1|110490.9|110533.1|110449.5|21
1738292410000|2025-01-31 03:00:10|110567.2|110451.2|110565.6|110452.5|110567.6|110488|110533.7|110443.9|28
1738292420000|2025-01-31 03:00:20|110563.8|110441.8|110563.8|110452.5|110564.3|110485.1|110527.1|110441.8|29
1738292430000|2025-01-31 03:00:30|110531.9|110481.9|110563.8|110455.8|110564.7|110487.5|110528.7|110441.8|32
1738292440000|2025-01-31 03:00:40|110564.5|110453.2|110536.2|110462.2|110564.7|110487|110532.3|110441.1|17
1738292450000|2025-01-31 03:00:50|110532.4|110458.5|110533.5|110459.6|110535.7|110461.7|110530.5|110456.5|4
1738292460000|2025-01-31 03:01:00|110537.7|110463.8|110535.2|110461.2|110537.7|110463.8|110535.2|110461.2|2
1738292470000|2025-01-31 03:01:10|110538.1|110464.1|110538.1|110464.1|110538.1|110464.1|110538.1|110464.1|1
1738292480000|2025-01-31 03:01:20|110534.4|110460.5|110569.7|110453.7|110576.2|110484.5|110534.4|110442.5|33
1738292490000|2025-01-31 03:01:30|110564.4|110448.4|110533.9|110483.9|110569.7|110483.9|110533.9|110444.4|8
1738292500000|2025-01-31 03:01:40|110531.3|110481.3|110566.5|110453.5|110575.4|110488.8|110531.3|110444.3|29
1738292510000|2025-01-31 03:01:50|110565.6|110456.7|110565.1|110456.7|110574.8|110490.9|110529.4|110443.9|38
1738292520000|2025-01-31 03:02:00|110529.9|110479.9|110562|110446|110580.2|110488.3|110528.6|110444.2|32
1738292530000|2025-01-31 03:02:10|110543.2|110469.9|110554.7|110438.7|110567.4|110469.9|110541.7|110438|14
1738292540000|2025-01-31 03:02:20|110552.7|110441.7|110552.7|110441.7|110552.7|110441.7|110552.7|110441.7|1
1738292550000|2025-01-31 03:02:30|110557|110446|110561.4|110463.3|110565.7|110463.5|110551.2|110440.2|11
1738292560000|2025-01-31 03:02:40|110557.4|110459.4|110563.7|110478.9|110586.2|110484.5|110546.3|110459|20
1738292570000|2025-01-31 03:02:50|110560.3|110475.5|110584.4|110468.4|110586.2|110482.5|110548.2|110457.9|32
1738292580000|2025-01-31 03:03:00|110586.4|110470.4|110588.8|110472.8|110590.1|110483.1|110563.3|110467.1|21
1738292590000|2025-01-31 03:03:10|110586.8|110470.8|110569.1|110484.3|110586.8|110489.5|110564.5|110469.6|14
1738292600000|2025-01-31 03:03:20|110575.6|110490.8|110586.9|110470.9|110598.8|110493.5|110565.7|110469.6|17
1738292610000|2025-01-31 03:03:30|110562.9|110490.2|110562.7|110489.3|110596.3|110504.9|110553|110470.9|17
1738292620000|2025-01-31 03:03:40|110557.7|110491|110560.7|110487.5|110560.7|110501.1|110548|110484.3|9
1738292630000|2025-01-31 03:03:50|110564.5|110490.7|110564.9|110493.3|110571.2|110494.9|110561.4|110488.1|7
1738292640000|2025-01-31 03:04:00|110568.2|110496.6|110594.9|110484.1|110594.9|110500.3|110564.3|110473|13
1738292650000|2025-01-31 03:04:10|110600.8|110484.8|110594|110483.3|110600.8|110512.3|110562.3|110473|31
1738292660000|2025-01-31 03:04:20|110589|110473|110588.8|110472.8|110594|110513.3|110561.1|110472|13
1738292670000|2025-01-31 03:04:30|110593.1|110483.3|110588.8|110472.8|110593.1|110498.8|110565.4|110472.8|21
1738292680000|2025-01-31 03:04:40|110565.6|110492.9|110588.3|110472.3|110593.1|110507.2|110557.2|110472.2|31
1738292690000|2025-01-31 03:04:50|110593.1|110483.3|110561.1|110511.1|110594.9|110514.9|110558.2|110472.2|25
1738292700000|2025-01-31 03:05:00|110560.6|110510.6|110569.6|110498|110595.8|110513.9|110560.1|110474.8|17
1738292710000|2025-01-31 03:05:10|110594.9|110485|110560.9|110510.9|110594.9|110513.3|110558|110474.3|17
1738292720000|2025-01-31 03:05:20|110555.8|110505.8|110590.3|110474.3|110594.9|110514.5|110555.8|110474.3|17
1738292730000|2025-01-31 03:05:30|110592.1|110476.1|110567.8|110517.8|110595.2|110519.3|110560.3|110476.1|15
1738292740000|2025-01-31 03:05:40|110564.2|110514.2|110566.8|110516.8|110601.9|110518.2|110563.3|110487.7|9
1738292750000|2025-01-31 03:05:50|110592.3|110514.5|110607.1|110491.1|110617|110517.5|110588.6|110489.5|20
1738292760000|2025-01-31 03:06:00|110603.4|110489.5|110608.1|110492.1|110619.3|110525.8|110571.2|110489|32
1738292770000|2025-01-31 03:06:10|110612.8|110496.8|110616|110500|110623|110523.9|110588.3|110489.5|26
1738292780000|2025-01-31 03:06:20|110595.6|110521|110620|110504|110625|110526.5|110593.5|110500.2|37
1738292790000|2025-01-31 03:06:30|110624.3|110508.3|110620.6|110504.6|110631.7|110547.5|110593.2|110504.6|30
1738292800000|2025-01-31 03:06:40|110622.3|110506.3|110621.3|110505.3|110627.1|110544|110593|110504.6|32
1738292810000|2025-01-31 03:06:50|110623.3|110507.3|110617.4|110501.4|110624.4|110532.4|110595.3|110501.4|32
1738292820000|2025-01-31 03:07:00|110596.7|110520.8|110617.4|110501.4|110622.2|110525.9|110592.9|110501.4|17
1738292830000|2025-01-31 03:07:10|110596.2|110520.2|110591.9|110515.9|110617.4|110523.3|110588.7|110500.5|26
1738292840000|2025-01-31 03:07:20|110592.3|110516.4|110597.3|110521.4|110621.7|110521.4|110587.3|110500|23
1738292850000|2025-01-31 03:07:30|110600.9|110524.9|110590.8|110514.9|110601.3|110525.3|110588.5|110512.6|37
1738292860000|2025-01-31 03:07:40|110587.7|110511.8|110589.1|110513.1|110594.2|110518.2|110587.7|110511.8|4
1738292870000|2025-01-31 03:07:50|110591.8|110515.8|110615.9|110499.9|110619.3|110518.7|110581|110489.5|37
1738292880000|2025-01-31 03:08:00|110614.3|110498.3|110604.3|110488.3|110616.7|110519.5|110584|110488.3|43
1738292890000|2025-01-31 03:08:10|110607.6|110491.6|110594.3|110486.8|110607.6|110520.7|110562.4|110486.8|38
1738292900000|2025-01-31 03:08:20|110594.4|110478.4|110593.7|110477.7|110594.4|110518.9|110557.5|110477.7|22
1738292910000|2025-01-31 03:08:30|110593.4|110486.8|110563.3|110513.3|110595.7|110519.1|110560.3|110477.7|30
1738292920000|2025-01-31 03:08:40|110559.7|110509.7|110597.4|110485.5|110599.9|110515.5|110559.7|110477.7|33
1738292930000|2025-01-31 03:08:50|110562.9|110486.8|110593.9|110477.9|110597.4|110518.1|110559.9|110477.9|19
1738292940000|2025-01-31 03:09:00|110596.6|110485.9|110564.3|110514.3|110596.6|110514.3|110560.1|110477.9|30
1738292950000|2025-01-31 03:09:10|110567.9|110517.9|110564.9|110514.9|110597.4|110517.9|110561.2|110478.6|29
1738292960000|2025-01-31 03:09:20|110569.4|110519.4|110565.5|110515.5|110597.4|110520.1|110561.7|110485.9|14
1738292970000|2025-01-31 03:09:30|110561.6|110511.6|110564.8|110514.8|110596.6|110519.3|110560.5|110477.9|14
1738292980000|2025-01-31 03:09:40|110560.9|110510.9|110565.1|110515.1|110597.4|110519.7|110560.9|110485.9|14
1738293000000|2025-01-31 03:10:00|110561.9|110511.9|110592.4|110476.4|110607.8|110518.1|110559|110476.4|34
1738293010000|2025-01-31 03:10:10|110570.2|110498.5|110595.8|110485|110595.8|110517.3|110558.9|110476.9|37
1738293020000|2025-01-31 03:10:20|110563.1|110481.7|110563.1|110513.1|110563.1|110513.1|110563.1|110481.7|2
1738293030000|2025-01-31 03:10:30|110558.5|110508.5|110592.9|110476.9|110595.8|110518.1|110556.9|110475.1|38
1738293040000|2025-01-31 03:10:40|110595.8|110485|110588|110472|110602.8|110511.7|110555.5|110472|34
1738293050000|2025-01-31 03:10:50|110592.7|110476.7|110588|110472|110596.3|110507.5|110557.5|110472|22
1738293060000|2025-01-31 03:11:00|110566.1|110492.7|110585.8|110469.8|110592.8|110495.7|110560.2|110469.8|31
1738293070000|2025-01-31 03:11:10|110558.7|110485.4|110559.8|110486.5|110568.5|110492.1|110558.7|110485.4|14
1738293080000|2025-01-31 03:11:20|110562.3|110489.1|110589.7|110473.7|110595.9|110497.9|110559.5|110471.1|25
1738293090000|2025-01-31 03:11:30|110566.3|110491.3|110566.4|110491.5|110594.1|110494.1|110561.4|110473.2|30
1738293100000|2025-01-31 03:11:40|110562.5|110487.5|110589.8|110473.8|110589.8|110495.4|110561.3|110473.2|32
1738293110000|2025-01-31 03:11:50|110592.8|110476.8|110588.2|110472.2|110592.8|110495.8|110562.7|110472.2|28
1738293120000|2025-01-31 03:12:00|110593|110477|110568.4|110493.4|110593.6|110493.5|110565.1|110476.9|15
1738293130000|2025-01-31 03:12:10|110571.7|110496.7|110568.4|110495.1|110602.7|110497.3|110568.4|110473.6|20
1738293140000|2025-01-31 03:12:20|110564.5|110491.3|110567.8|110494.5|110597.7|110500.3|110564.5|110472.5|26
1738293150000|2025-01-31 03:12:30|110570.8|110497.5|110564.9|110491.6|110596.4|110499.5|110564.9|110472.3|18
1738293160000|2025-01-31 03:12:40|110568|110494.7|110588|110472|110588|110499.8|110563.4|110472|17
1738293170000|2025-01-31 03:12:50|110567.9|110494.6|110585.4|110469.4|110596.3|110515.2|110557|110469.4|20
1738293180000|2025-01-31 03:13:00|110561.9|110488.6|110560.9|110487.5|110588.6|110492.7|110558.5|110471|13
1738293190000|2025-01-31 03:13:10|110556.4|110483.1|110585.4|110469.4|110590.2|110491.5|110556.4|110469.4|21
1738293200000|2025-01-31 03:13:20|110557.9|110484.6|110564.3|110487.8|110590.2|110489.6|110555.6|110469.4|33
1738293210000|2025-01-31 03:13:30|110561.1|110487.1|110587.3|110471.3|110590.2|110492.8|110556.9|110469.4|34
1738293220000|2025-01-31 03:13:40|110585.9|110469.9|110535.1|110485.1|110587.5|110488.6|110530.7|110453.8|26
1738293230000|2025-01-31 03:13:50|110531.3|110481.3|110534.4|110484.4|110564.6|110488.4|110531.3|110457.9|8
1738293240000|2025-01-31 03:14:00|110530.2|110480.2|110535|110485|110564.6|110485|110530.2|110457.9|12
1738293250000|2025-01-31 03:14:10|110530|110480|110538|110488|110564.6|110488.5|110530|110457.9|23
1738293260000|2025-01-31 03:14:20|110534.1|110484.1|110532.3|110482.3|110536.2|110486.2|110529.1|110479.1|11
1738293270000|2025-01-31 03:14:30|110528.1|110478.1|110563.7|110452.2|110563.7|110482.9|110525.8|110452.2|9
1738293280000|2025-01-31 03:14:40|110563.4|110447.4|110563.7|110452.8|110563.7|110483.4|110523.9|110447.4|25
1738293290000|2025-01-31 03:14:50|110525.1|110475.1|110560|110444|110567.6|110483.1|110524.9|110444|28
1738293300000|2025-01-31 03:15:00|110533.1|110459.8|110558.3|110442.3|110558.7|110459.9|110524.3|110442.3|17
1738293310000|2025-01-31 03:15:10|110528.1|110451.9|110557.9|110441.9|110558.3|110458.8|110525.7|110441.9|13
1738293320000|2025-01-31 03:15:20|110525|110448.3|110557.4|110441.4|110557.4|110455.8|110524.5|110441.4|17
1738293330000|2025-01-31 03:15:30|110545.7|110433.1|110556.7|110440.7|110557.9|110462.1|110506.2|110433.1|22
1738293340000|2025-01-31 03:15:40|110557.4|110441.4|110558.7|110442.7|110561.7|110461.1|110527.4|110441.4|33
1738293350000|2025-01-31 03:15:50|110528.1|110454.5|110525.3|110451.9|110558.7|110460.9|110525.1|110442|16
1738293360000|2025-01-31 03:16:00|110525.2|110452.2|110557.9|110441.9|110558.6|110460.5|110525.2|110441.9|24
1738293370000|2025-01-31 03:16:10|110559.2|110443.2|110540.7|110427.3|110559.2|110463.9|110501|110427.3|39
1738293380000|2025-01-31 03:16:20|110537.5|110426.5|110503.9|110453.9|110548.7|110455.8|110500.4|110426.5|21
1738293390000|2025-01-31 03:16:30|110500.5|110450.5|110551.9|110435.9|110551.9|110460.2|110500.5|110426.5|25
1738293400000|2025-01-31 03:16:40|110551.5|110435.5|110540.7|110430|110551.5|110460.2|110499.6|110427.3|33
1738293410000|2025-01-31 03:16:50|110503.3|110453.3|110538.9|110428.5|110538.9|110459|110500.1|110428.5|34
1738293420000|2025-01-31 03:17:00|110506.6|110456.6|110505.1|110455.1|110507|110457|110501.8|110451.8|14
1738293430000|2025-01-31 03:17:10|110500.8|110450.8|110537.5|110427.2|110538.9|110459.8|110496.3|110427.2|39
1738293440000|2025-01-31 03:17:20|110537.9|110429.1|110509.4|110459.4|110541.1|110459.4|110498.5|110423|21
1738293450000|2025-01-31 03:17:30|110507.8|110457.8|110508.5|110458.5|110538.9|110460|110505.4|110426.5|12
1738293460000|2025-01-31 03:17:40|110504.6|110454.6|110525.5|110454.5|110554.8|110458.5|110504.6|110438.8|13
1738293470000|2025-01-31 03:17:50|110522.7|110451.7|110527.3|110456.3|110527.3|110456.3|110522.7|110451.7|4
1738293480000|2025-01-31 03:18:00|110525.5|110454.5|110521.3|110449.7|110555.2|110459.1|110521.3|110431.8|35
1738293490000|2025-01-31 03:18:10|110526.9|110455.3|110505.3|110455.3|110537.9|110458.1|110501.9|110426.9|23
1738293500000|2025-01-31 03:18:20|110501.8|110451.8|110537.9|110428.5|110537.9|110458.3|110501.7|110428.5|13
1738293510000|2025-01-31 03:18:30|110505.5|110455.5|110506.3|110456.3|110537.9|110458.5|110501.2|110428.5|7
1738293520000|2025-01-31 03:18:40|110501.8|110451.8|110530.1|110456.1|110530.1|110457.9|110501.8|110451.4|5
1738293530000|2025-01-31 03:18:50|110525.9|110451.9|110532.7|110461.1|110560.6|110465.3|110525.7|110444.6|36
1738293540000|2025-01-31 03:19:00|110537.3|110465.7|110530.4|110457.1|110537.3|110465.7|110526.4|110453.1|17
1738293550000|2025-01-31 03:19:10|110533.5|110458.7|110527.7|110454.4|110533.5|110460.3|110527|110453.7|9
1738293560000|2025-01-31 03:19:20|110530.3|110457.1|110530.3|110458.7|110530.3|110458.7|110530.3|110457.1|2
1738293570000|2025-01-31 03:19:30|110527.8|110456.2|110530.2|110458.5|110534.2|110462.5|110526.7|110454.3|8
1738293580000|2025-01-31 03:19:40|110525.9|110454.3|110530.1|110458.4|110530.1|110458.4|110525.9|110454.3|4
1738293590000|2025-01-31 03:19:50|110529.6|110457.9|110530.4|110458.7|110534.2|110462.6|110526.7|110455|7
1738293600000|2025-01-31 03:20:00|110527.9|110457.1|110531|110459.4|110561.2|110465.9|110526.1|110445.2|22
1738293610000|2025-01-31 03:20:10|110526.1|110454.5|110560.2|110444.2|110560.6|110462.9|110525.6|110444.2|25
1738293620000|2025-01-31 03:20:20|110530.1|110459.5|110528.9|110457.3|110532.9|110462.1|110524.2|110452.5|29
1738293630000|2025-01-31 03:20:30|110528.5|110456.8|110558.7|110442.7|110560.7|110462.3|110512.3|110442.7|15
1738293640000|2025-01-31 03:20:40|110528.7|110455.5|110528.7|110455.5|110528.7|110455.5|110528.7|110455.5|1
1738293650000|2025-01-31 03:20:50|110525.7|110452.4|110529.1|110479.1|110558.7|110479.1|110524.7|110442.7|21
1738293660000|2025-01-31 03:21:00|110524.9|110474.9|110531.6|110481.6|110563.4|110482.1|110524.9|110447.4|19
1738293670000|2025-01-31 03:21:10|110528.6|110478.6|110532.7|110482.7|110535.7|110485.7|110528.6|110478.6|5
1738293680000|2025-01-31 03:21:20|110539.7|110469.7|110534.4|110462.8|110539.7|110474.6|110521.8|110462.8|16
1738293690000|2025-01-31 03:21:30|110530.9|110459.3|110532.9|110459.6|110559.3|110464.5|110526.1|110438.1|21
1738293700000|2025-01-31 03:21:40|110535.5|110462.1|110558|110442|110558|110466|110529.4|110442|16
1738293710000|2025-01-31 03:21:50|110530.1|110456.8|110531.7|110458.4|110558|110461.4|110527.3|110442|14
1738293720000|2025-01-31 03:22:00|110527.1|110453.8|110531.7|110458.3|110538.5|110465.2|110527.1|110453.8|20
1738293730000|2025-01-31 03:22:10|110536.1|110462.8|110561.9|110445.9|110561.9|110468.1|110529.3|110445.9|11
1738293740000|2025-01-31 03:22:20|110535.4|110463.7|110561.9|110445.9|110561.9|110467.6|110532.9|110445.9|8
1738293750000|2025-01-31 03:22:30|110537|110465.4|110537|110465.4|110537|110465.4|110537|110465.4|1
1738293770000|2025-01-31 03:22:50|110527.1|110477.1|110565.5|110457.9|110576.5|110482.7|110527.1|110451|12
1738293780000|2025-01-31 03:23:00|110534.8|110484.8|110538.2|110488.2|110538.2|110488.2|110534.8|110484.8|2
1738293790000|2025-01-31 03:23:10|110539.5|110489.5|110534.8|110484.8|110540.1|110490.1|110534.7|110484.7|4
1738293820000|2025-01-31 03:23:40|110557|110463|110564.6|110454.4|110567.8|110487.9|110527.7|110454.4|23
1738293830000|2025-01-31 03:23:50|110532.7|110482.7|110563.7|110453.5|110564.6|110485.9|110525.7|110453.5|24
1738293840000|2025-01-31 03:24:00|110563.4|110447.4|110532.7|110462.7|110563.7|110483.9|110526|110444.6|29
1738293850000|2025-01-31 03:24:10|110535.7|110465.7|110570.4|110458.8|110576.3|110487.9|110523.9|110447.4|35
1738293860000|2025-01-31 03:24:20|110577.7|110461.7|110539.6|110489.6|110577.7|110491.7|110531.5|110458.8|31
1738293870000|2025-01-31 03:24:30|110536|110486|110529|110479|110565.5|110489.7|110529|110455.3|30
1738293880000|2025-01-31 03:24:40|110531.9|110481.9|110533.2|110483.2|110535.1|110485.1|110529.1|110479.1|6
1738293890000|2025-01-31 03:24:50|110536.3|110486.3|110534.4|110484.4|110536.3|110486.3|110529.2|110479.2|7
1738293900000|2025-01-31 03:25:00|110531.9|110481.9|110530.1|110480.1|110563.7|110485.7|110526.7|110447.4|26
1738293910000|2025-01-31 03:25:10|110532.7|110482.7|110559.2|110443.2|110559.2|110485.6|110529.3|110443.2|17
1738293920000|2025-01-31 03:25:20|110564.2|110453.5|110537.5|110465.8|110564.2|110484.5|110532.7|110443.2|22
1738293930000|2025-01-31 03:25:30|110530.5|110480.5|110566|110455.3|110566|110480.5|110530.5|110444.1|35
1738293940000|2025-01-31 03:25:40|110561|110445|110560.1|110444.1|110566|110484.5|110531.2|110444.1|31
1738293950000|2025-01-31 03:25:50|110537.4|110465.8|110536|110464.3|110566|110482.7|110527.7|110444.1|24
1738293960000|2025-01-31 03:26:00|110540.9|110469.3|110531.9|110481.9|110540.9|110484.7|110531.9|110462.1|8
1738293980000|2025-01-31 03:26:20|110527.6|110477.6|110534.4|110484.4|110537.3|110487.3|110527.5|110477.5|10
1738293990000|2025-01-31 03:26:30|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|110537.5|110487.5|1
1738294000000|2025-01-31 03:26:40|110532.7|110482.7|110536.3|110486.3|110536.8|110486.8|110532.7|110482.7|4
1738294010000|2025-01-31 03:26:50|110539.9|110489.9|110539.2|110489.2|110541.3|110491.3|110533.6|110483.6|14
1738294040000|2025-01-31 03:27:20|110536.1|110486.1|110539.4|110489.4|110544.6|110494.6|110536.1|110486.1|8
1738294050000|2025-01-31 03:27:30|110536.5|110486.5|110540.4|110490.4|110543.6|110493.6|110536.1|110486.1|15
1738294060000|2025-01-31 03:27:40|110536.7|110486.7|110537.2|110487.2|110552.9|110491.2|110532.3|110475.6|24
1738294070000|2025-01-31 03:27:50|110539|110489|110535.9|110485.9|110565.5|110490.5|110532.4|110457.9|21
1738294080000|2025-01-31 03:28:00|110539.6|110489.6|110565.5|110457.9|110565.5|110489.8|110531.2|110457.9|27
1738294090000|2025-01-31 03:28:10|110535.6|110485.6|110536.2|110486.2|110539.5|110489.5|110534.7|110484.7|6
1738294100000|2025-01-31 03:28:20|110536.6|110486.6|110536.6|110486.6|110536.6|110486.6|110536.6|110486.6|1
1738294110000|2025-01-31 03:28:30|110537.5|110487.5|110536.5|110486.5|110565.5|110489.1|110535.1|110457.9|10
1738294120000|2025-01-31 03:28:40|110533.8|110483.8|110540.1|110490.1|110540.1|110490.1|110533.8|110483.8|8
1738294130000|2025-01-31 03:28:50|110541.5|110491.5|110539.3|110489.3|110545.7|110495.7|110536.1|110486.1|11
1738294140000|2025-01-31 03:29:00|110536.4|110486.4|110561.1|110487.2|110564.9|110498.1|110536.4|110483.1|31
1738294150000|2025-01-31 03:29:10|110558.1|110484.1|110561.5|110487.5|110584.5|110492.1|110558.1|110468.5|19
1738294160000|2025-01-31 03:29:20|110558.7|110484.8|110574|110477.6|110574|110487.7|110558.7|110473.5|4
1738294190000|2025-01-31 03:29:50|110583|110467|110569.9|110474|110583|110474|110569.9|110467|2
1738294200000|2025-01-31 03:30:00|110564.7|110469.5|110556.2|110468.9|110577|110482.8|110554.2|110466.9|20
1738294210000|2025-01-31 03:30:10|110557.2|110472.2|110558.4|110471.2|110563.7|110474.1|110555.9|110467.7|25
1738294220000|2025-01-31 03:30:20|110555.7|110469.7|110581.9|110465.9|110582.1|110482.9|110554.3|110459.7|35
1738294230000|2025-01-31 03:30:30|110566.6|110482.7|110563.7|110482.5|110581.9|110487.3|110561|110465.9|32
1738294240000|2025-01-31 03:30:40|110568.7|110479.8|110561.4|110472.4|110568.7|110485|110549.3|110467.8|35
1738294250000|2025-01-31 03:30:50|110552.7|110472.7|110558.5|110477.6|110565.1|110480.4|110549.9|110470.5|47
1738294260000|2025-01-31 03:31:00|110550.6|110474|110535.5|110485.5|110560|110488.8|110535.5|110474|20
1738294270000|2025-01-31 03:31:10|110547.5|110473.2|110547|110472.7|110547.5|110473.2|110543.8|110469.6|3
1738294280000|2025-01-31 03:31:20|110534.9|110484.9|110534.9|110484.9|110534.9|110484.9|110534.9|110484.9|1
1738294290000|2025-01-31 03:31:30|110539.9|110489.9|110533.9|110483.9|110539.9|110489.9|110532.8|110482.8|5
1738294300000|2025-01-31 03:31:40|110538.5|110488.5|110542.7|110472.5|110568.6|110489.5|110532.4|110448.2|14
1738294310000|2025-01-31 03:31:50|110538|110467.8|110541.6|110470.9|110567.7|110470.9|110538|110448.9|17
1738294320000|2025-01-31 03:32:00|110545.5|110474.7|110561.7|110445.7|110561.7|110482.8|110532.8|110445.7|11
1738294330000|2025-01-31 03:32:10|110541.6|110465.2|110538.9|110464.1|110541.9|110467.1|110538.9|110464.1|5
1738294340000|2025-01-31 03:32:20|110541.4|110466.8|110541.4|110471.1|110541.4|110482.1|110532.1|110466.8|4
1738294350000|2025-01-31 03:32:30|110544.2|110473.9|110544.2|110473.9|110544.2|110473.9|110544.2|110473.9|1
1738294360000|2025-01-31 03:32:40|110539.3|110469.1|110535.7|110485.7|110548.7|110490.2|110531.7|110468.9|21
1738294370000|2025-01-31 03:32:50|110532.8|110482.8|110535|110485|110537.5|110487.5|110532.6|110482.6|12
1738294380000|2025-01-31 03:33:00|110530.1|110480.1|110535.5|110485.5|110536.3|110486.3|110530.1|110480.1|3
1738294390000|2025-01-31 03:33:10|110532.1|110482.1|110567|110452.8|110567|110482.1|110532.1|110448.7|25
1738294400000|2025-01-31 03:33:20|110544.3|110467.5|110547.2|110470.5|110551.3|110474.7|110544.3|110467.5|5
1738294410000|2025-01-31 03:33:30|110543.9|110468|110548.7|110472.8|110548.7|110472.8|110543.9|110468|2
1738294420000|2025-01-31 03:33:40|110546.6|110469.1|110547.1|110472.8|110547.1|110472.8|110546.6|110469.1|2
1738294430000|2025-01-31 03:33:50|110549.7|110475.9|110546.6|110473.3|110556.9|110477.2|110546.6|110473.3|11
1738294440000|2025-01-31 03:34:00|110540.9|110468.9|110546.5|110476.3|110574.5|110491.9|110534.4|110453.7|24
1738294450000|2025-01-31 03:34:10|110543.2|110473.1|110538.3|110488.3|110551.7|110493|110533.9|110473.1|24
1738294460000|2025-01-31 03:34:20|110533.8|110483.8|110536.1|110486.1|110541.9|110491.9|110533|110483|8
1738294470000|2025-01-31 03:34:30|110532.9|110482.9|110538.6|110488.6|110569|110491.6|110532.9|110457.9|11
1738294480000|2025-01-31 03:34:40|110535.9|110485.9|110536.6|110486.6|110541.1|110491.1|110533|110483|16
1738294490000|2025-01-31 03:34:50|110541.4|110491.4|110535.5|110485.5|110542.3|110492.3|110533|110483|29
1738294500000|2025-01-31 03:35:00|110538.1|110488.1|110536.7|110486.7|110568.1|110488.1|110533.5|110457.9|9
1738294520000|2025-01-31 03:35:20|110540.4|110490.4|110537.1|110487.1|110569|110492.1|110533|110457.9|12
1738294530000|2025-01-31 03:35:30|110539.9|110489.9|110537.2|110487.2|110568.1|110489.9|110537|110457.9|7
1738294540000|2025-01-31 03:35:40|110533.1|110483.1|110537.2|110487.2|110537.8|110487.8|110533.1|110483.1|6
1738294550000|2025-01-31 03:35:50|110531.4|110481.4|110564.6|110457.1|110573.7|110486.2|110531.4|110453.7|8
1738294560000|2025-01-31 03:36:00|110569.2|110453.2|110537.2|110487.2|110570.5|110492.3|110532|110453.2|16
1738294570000|2025-01-31 03:36:10|110541.8|110491.8|110537.2|110487.2|110541.8|110491.8|110536.3|110486.3|4
1738294580000|2025-01-31 03:36:20|110532.9|110482.9|110565.5|110457.9|110565.5|110491|110532.5|110457.9|19
1738294590000|2025-01-31 03:36:30|110534.8|110484.8|110563.1|110458.8|110563.1|110489.3|110532.1|110458.8|10
1738294600000|2025-01-31 03:36:40|110537.5|110487.5|110538.3|110488.3|110563.1|110490.9|110533.6|110458.8|13
1738294610000|2025-01-31 03:36:50|110533.4|110483.4|110540.1|110490.1|110563.1|110492.4|110533.4|110458.8|18
1738294620000|2025-01-31 03:37:00|110535.7|110485.7|110537.9|110487.9|110542.5|110492.5|110534.2|110484.2|12
1738294630000|2025-01-31 03:37:10|110555.5|110478.8|110545.4|110495.4|110564.6|110495.4|110539.2|110478.8|7
1738294640000|2025-01-31 03:37:20|110536.8|110486.8|110540.9|110490.9|110571.4|110491.2|110536.8|110454.1|8
1738294650000|2025-01-31 03:37:30|110537.1|110487.1|110558.9|110485.9|110561.8|110492|110534|110478.5|15
1738294660000|2025-01-31 03:37:40|110544.1|110494.1|110567.2|110454.4|110580.3|110494.1|110539.3|110454.4|13
1738294670000|2025-01-31 03:37:50|110580.8|110464.8|110540|110490|110580.8|110493.5|110540|110464.8|11
1738294680000|2025-01-31 03:38:00|110541.2|110491.2|110561.5|110487.5|110582.3|110496.2|110540|110460.6|15
1738294690000|2025-01-31 03:38:10|110564.7|110490.2|110561.3|110487.3|110564.7|110490.7|110557.1|110483.1|18
1738294700000|2025-01-31 03:38:20|110564.5|110490.6|110561.3|110487.4|110564.5|110490.6|110561.3|110487.4|2
1738294710000|2025-01-31 03:38:30|110555.6|110481.7|110562.5|110490.9|110567|110493.1|110555.6|110481.7|13
1738294720000|2025-01-31 03:38:40||110488.6||110488.6||110488.6||110488.6|1
1738294740000|2025-01-31 03:39:00|110583|110467|110586.5|110470.5|110586.5|110470.5|110583|110467|2
1738294750000|2025-01-31 03:39:10|110583|110467|110583|110467|110583|110467|110583|110467|1
1738294760000|2025-01-31 03:39:20|110559.9|110485.9|110562.2|110488.3|110565.3|110491.3|110559.9|110485.9|5
1738294780000|2025-01-31 03:39:40|110561.4|110488.9|110565.2|110491.9|110565.6|110492.3|110561.4|110488.1|4
1738294790000|2025-01-31 03:39:50|110562.7|110494.2|110561.5|110487.5|110564.1|110494.2|110561.5|110487.5|8
1738294800000|2025-01-31 03:40:00|110563.9|110489.9|110561.7|110487.7|110583.4|110491.1|110559.6|110467.4|9
1738294810000|2025-01-31 03:40:10|110564.4|110490.4|110583.4|110467.4|110583.4|110491.7|110557.7|110467.4|11
1738294820000|2025-01-31 03:40:20|110569|110461.5|110579|110463|110583.2|110492.3|110542.3|110461.5|20
1738294830000|2025-01-31 03:40:30|110567.2|110459.7|110556.7|110483.9|110578.7|110497.1|110540.5|110459.7|14
1738294840000|2025-01-31 03:40:40|110553.8|110481.1|110562.5|110488.9|110581.8|110491.9|110541.9|110465.8|19
1738294850000|2025-01-31 03:40:50|110559.2|110485.6|110558|110484.4|110581.8|110489.5|110555.6|110465.8|6
1738294860000|2025-01-31 03:41:00|110553.9|110480.3|110581.8|110465.8|110581.8|110489.7|110553.9|110465.8|10
1738294870000|2025-01-31 03:41:10|110558.4|110484.8|110559.6|110485.9|110581.8|110489.7|110554.4|110465.8|28
1738294880000|2025-01-31 03:41:20|110555|110481.4|110562.7|110488.7|110564.9|110494.6|110543|110480.7|24
1738294890000|2025-01-31 03:41:30|110558.6|110484.7|110560.5|110486.5|110566.7|110501.8|110551.8|110482.7|29
1738294900000|2025-01-31 03:41:40|110556.2|110482.2|110561.7|110488.5|110566.3|110493.1|110555.8|110481.8|27
1738294910000|2025-01-31 03:41:50|110566.5|110490.8|110566|110494.4|110570.5|110498.9|110558.7|110485.5|17
1738294920000|2025-01-31 03:42:00|110567.1|110495.5|110558.1|110508.1|110568.1|110511.6|110552.6|110491.7|15
1738294930000|2025-01-31 03:42:10|110559.9|110509.9|110566.5|110494.9|110567.7|110509.9|110559.9|110491.1|6
1738294940000|2025-01-31 03:42:20|110569|110497.4|110568.7|110497.1|110569|110497.4|110566.3|110494.7|5
1738294950000|2025-01-31 03:42:30|110565.5|110493.9|110569.3|110497.7|110572.9|110510.3|110560.3|110493.7|11
1738294960000|2025-01-31 03:42:40|110563.6|110491.9|110565.5|110493.9|110570.4|110506.5|110556.5|110491.9|7
1738294970000|2025-01-31 03:42:50|110568.3|110496.6|110555.2|110505.2|110568.3|110505.2|110554.1|110486.9|18
1738294980000|2025-01-31 03:43:00|110563.7|110490.4|110561.8|110491.5|110566.7|110494.9|110558.1|110486.3|21
1738294990000|2025-01-31 03:43:10|110559|110488.5|110561.5|110486.3|110588|110494.5|110559|110472|21
1738295000000|2025-01-31 03:43:20|110566|110490.7|110565.8|110490.5|110569.8|110507.4|110556.2|110486.5|18
1738295010000|2025-01-31 03:43:30|110561.3|110485.9|110585.9|110469.9|110590.2|110493.9|110557.8|110469.9|43
1738295020000|2025-01-31 03:43:40|110588.2|110472.2|110561.7|110487|110588.2|110490.9|110553.1|110466.4|17
1738295030000|2025-01-31 03:43:50|110560.1|110485.5|110562.2|110486.9|110585.6|110490.7|110555.3|110469.1|35
1738295040000|2025-01-31 03:44:00|110559.6|110484.3|110584.4|110468.4|110585.1|110485.1|110554.7|110468.4|14
1738295050000|2025-01-31 03:44:10|110560.5|110485.3|110584.4|110468.4|110584.4|110489.9|110556|110468.4|31
1738295060000|2025-01-31 03:44:20|110569|110461.5|110540.7|110490.7|110580.3|110494.5|110534.2|110459.4|24
1738295070000|2025-01-31 03:44:30|110535.2|110485.2|110539.1|110489.1|110542.1|110492.1|110534.2|110484.2|10
1738295080000|2025-01-31 03:44:40|110538.8|110488.8|110557|110482.7|110582.1|110492.2|110533.8|110460.6|31
1738295090000|2025-01-31 03:44:50|110556.6|110482.2|110555.4|110483.1|110558.9|110490.5|110534.7|110477.7|38
1738295100000|2025-01-31 03:45:00|110550.4|110478.1|110539.7|110489.7|110581.3|110489.7|110539.7|110460.6|25
1738295110000|2025-01-31 03:45:10|110540.3|110490.3|110556.6|110482.7|110556.6|110490.3|110540.3|110482.7|2
1738295120000|2025-01-31 03:45:20|110539.7|110489.7|110558.2|110484.3|110565.5|110491.5|110539.7|110481.3|21
1738295150000|2025-01-31 03:45:50|110563.3|110489.4|110541.2|110491.2|110563.3|110493.7|110541.2|110480.3|23
1738295160000|2025-01-31 03:46:00|110562.3|110488.4|110538.1|110488.1|110562.3|110496.5|110534.5|110482.9|25
1738295170000|2025-01-31 03:46:10|110541.5|110491.5|110536.9|110486.9|110541.5|110491.5|110536.9|110486.9|6
1738295180000|2025-01-31 03:46:20|110533.3|110483.3|110536.7|110486.7|110540.8|110490.8|110532.5|110482.5|10
1738295190000|2025-01-31 03:46:30|110560.9|110488.6|110560.3|110488|110564|110491.7|110555.6|110483.3|8
1738295200000|2025-01-31 03:46:40|110565.9|110488.7|110565.3|110492|110568.5|110495.2|110561.1|110487.7|9
1738295210000|2025-01-31 03:46:50|110564.1|110490.9|110563.5|110490.3|110567.1|110493.7|110563.5|110490.3|5
1738295220000|2025-01-31 03:47:00|110566.3|110493|110566.9|110493.6|110566.9|110495.3|110558.1|110484.8|9
1738295230000|2025-01-31 03:47:10|110564|110495.3|110567.7|110496|110570.2|110498.6|110564|110492.4|7
1738295240000|2025-01-31 03:47:20|110565|110493.7|110565|110494.7|110565|110494.7|110565|110491.7|4
1738295250000|2025-01-31 03:47:30|110568.7|110498.4|110566.9|110493.6|110568.7|110498.4|110561.9|110488.6|14
1738295260000|2025-01-31 03:47:40|110564.3|110490.9|110564.5|110491.3|110569|110495.7|110564.3|110490.9|4
1738295270000|2025-01-31 03:47:50|110561.3|110487.9|110566.3|110492.9|110570.1|110496.9|110561.3|110487.9|16
1738295280000|2025-01-31 03:48:00|110560.9|110487.6|110554.7|110504.7|110569.1|110504.7|110554.7|110487.6|7
1738295290000|2025-01-31 03:48:10|110564.3|110491.1|110561.8|110488.5|110585.3|110491.9|110557.8|110469.3|14
1738295300000|2025-01-31 03:48:20|110560.8|110487.5|110561.4|110488.1|110565.6|110492.3|110560.8|110487.5|4
1738295310000|2025-01-31 03:48:30|110560.6|110487.3|110561.1|110487.9|110567.1|110493.8|110557.1|110483.9|31
1738295320000|2025-01-31 03:48:40|110570.4|110493.5|110570.4|110493.5|110570.4|110493.5|110570.4|110493.5|1
1738295330000|2025-01-31 03:48:50|110568.5|110491.6|110565.9|110494.3|110568.5|110507.7|110551.3|110487.2|28
1738295350000|2025-01-31 03:49:10|110556.3|110506.3|110565.9|110494.3|110565.9|110506.3|110556.3|110494.3|2
1738295360000|2025-01-31 03:49:20|110569.3|110497.7|110564.3|110492.7|110569.3|110497.7|110564.3|110492.7|2
1738295370000|2025-01-31 03:49:30|110568.3|110493.5|110587.8|110471.8|110587.8|110497.7|110560.4|110471.8|10
1738295380000|2025-01-31 03:49:40|110563.9|110492.3|110563.5|110490.3|110568.9|110505|110555|110486.4|11
1738295390000|2025-01-31 03:49:50|110568.9|110495.5|110562.3|110489|110568.9|110495.5|110562.3|110489|5
1738295400000|2025-01-31 03:50:00|110558.3|110484.9|110565.9|110494|110567.7|110494.3|110558.3|110484.9|13
1738295410000|2025-01-31 03:50:10|110562.3|110491.7|110563.3|110487.3|110587.3|110491.7|110560.2|110471.3|7
1738295420000|2025-01-31 03:50:20|110565.8|110489.9|110562.8|110486.9|110586.6|110490.9|110559.2|110470.6|8
1738295450000|2025-01-31 03:50:50|110567.3|110491.4|110564.5|110488.6|110567.7|110491.7|110564.5|110488.6|4
1738295460000|2025-01-31 03:51:00|110560.8|110484.8|110567|110492.7|110571.1|110495.1|110560.8|110484.8|12
1738295470000|2025-01-31 03:51:10|110569.5|110495.2|110569.5|110495.2|110569.5|110495.2|110569.5|110495.2|1
1738295480000|2025-01-31 03:51:20|110571.9|110497.7|110560.4|110510.4|110574.3|110514.7|110557.5|110497.7|14
1738295500000|2025-01-31 03:51:40|110575.1|110505.1|110566.5|110516.5|110575.1|110516.5|110559.6|110496.3|6
1738295520000|2025-01-31 03:52:00|110568.5|110518.5|110590.9|110514.7|110595.5|110521.7|110566.5|110508.7|24
1738295530000|2025-01-31 03:52:10|110593.7|110517.4|110589.8|110513.5|110596.5|110520.3|110587.3|110511|25
1738295540000|2025-01-31 03:52:20|110589.5|110513.3|110573.5|110523.5|110593.3|110523.5|110573.5|110509.2|14
1738295550000|2025-01-31 03:52:30|110585.8|110513.9|110588.7|110512.5|110590.1|110523.5|110573.5|110512.5|4
1738295560000|2025-01-31 03:52:40|110584.7|110522.1|110586.1|110511.1|110592.1|110522.1|110566.4|110506.7|9
1738295570000|2025-01-31 03:52:50|110576.6|110514.1|110582.3|110532.3|110594.3|110532.3|110569.3|110508.3|24
1738295580000|2025-01-31 03:53:00|110592.1|110518.9|110591.4|110517.4|110593.9|110528.7|110578.7|110512.6|13
1738295590000|2025-01-31 03:53:10|110588.2|110514.3|110592.5|110518.6|110596.9|110523|110588.1|110514.1|26
1738295600000|2025-01-31 03:53:20|110592.1|110518.1|110589.9|110515.9|110595.7|110523.3|110586.9|110515.5|13
1738295610000|2025-01-31 03:53:30|110590.2|110513.6|110589.9|110513.3|110593.9|110517.3|110585.9|110509.3|7
1738295620000|2025-01-31 03:53:40|110586.4|110509.7|110590.1|110513.5|110590.5|110513.9|110586.4|110509.7|5
1738295630000|2025-01-31 03:53:50|110592.9|110515.1|110592.9|110518|110592.9|110518|110592.9|110515.1|2
1738295640000|2025-01-31 03:54:00|110588|110513.1|110595.7|110521.4|110599.2|110522.3|110587.2|110512.2|15
1738295650000|2025-01-31 03:54:10|110593.1|110518.8|110570.1|110520.1|110593.1|110523|110563.9|110508.7|24
1738295660000|2025-01-31 03:54:20|110564.5|110514.5|110589|110515.4|110590.1|110521.8|110563.7|110513.7|19
1738295670000|2025-01-31 03:54:30|110591.8|110518.1|110591.8|110518.8|110591.8|110518.8|110591.8|110518.1|2
1738295680000|2025-01-31 03:54:40|110594.2|110521.3|110594.2|110521.3|110594.2|110521.3|110594.2|110521.3|1
1738295700000|2025-01-31 03:55:00|110591.7|110518.8|110583.4|110533.4|110594.1|110533.4|110583.4|110518.8|5
1738295710000|2025-01-31 03:55:10|110593.3|110520.4|110584.7|110534.7|110598.5|110534.7|110584.7|110520.4|6
1738295720000|2025-01-31 03:55:20|110594.5|110521.5|110594.1|110521.1|110597.5|110524.5|110588.8|110515.8|5
1738295730000|2025-01-31 03:55:30|110598|110525.1|110594.3|110521.3|110598|110525.1|110594.3|110521.3|2
1738295750000|2025-01-31 03:55:50|110590.7|110517.7|110595.5|110522.5|110598.6|110525.6|110590.1|110517.1|8
1738295770000|2025-01-31 03:56:10|110582.3|110532.3|110595.9|110522.7|110595.9|110532.3|110582.3|110519|6
1738295780000|2025-01-31 03:56:20|110598.6|110525.3|110596|110546|110599.2|110549.2|110591|110525.3|20
1738295790000|2025-01-31 03:56:30|110602.1|110530.5|110595.1|110545.1|110602.1|110548.5|110594.5|110530.5|10
1738295800000|2025-01-31 03:56:40|110590.6|110540.6|110594.9|110544.9|110621.4|110548.8|110586.3|110502.1|14
1738295820000|2025-01-31 03:57:00|110598.1|110548.1|110594.5|110544.5|110598.1|110548.1|110594.4|110544.4|5
1738295830000|2025-01-31 03:57:10|110600.5|110550.5|110594.6|110544.6|110600.5|110550.5|110590.4|110540.4|13
1738295840000|2025-01-31 03:57:20|110597.2|110547.2|110594.5|110544.5|110597.2|110547.2|110594.5|110544.5|4
1738295860000|2025-01-31 03:57:40|110588.5|110538.5|110594.1|110544.1|110597|110547|110588.5|110538.5|8
1738295870000|2025-01-31 03:57:50|110599|110549|110624.3|110512.9|110624.3|110549|110587.9|110512.9|17
1738295880000|2025-01-31 03:58:00|110622.3|110512.1|110595.1|110520.5|110622.3|110527.2|110592.3|110500.1|10
1738295890000|2025-01-31 03:58:10|110597.7|110524.1|110623.2|110519.6|110623.2|110546.2|110588.6|110519.6|17
1738295900000|2025-01-31 03:58:20|110592|110542|110596.3|110521.7|110596.3|110542|110592|110521.7|2
1738295920000|2025-01-31 03:58:40|110596.9|110522.3|110595.5|110520.8|110598.7|110524.1|110590.9|110516.3|11
1738295950000|2025-01-31 03:59:10|110593|110518.3|110594.2|110519.6|110597.9|110523.3|110590.9|110516.3|5
1738295960000|2025-01-31 03:59:20|110597.6|110523.6|110593.8|110522.2|110597.6|110523.6|110593.8|110518.5|5
1738295990000|2025-01-31 03:59:50|110591.1|110519.5|110592.5|110518.5|110594.4|110526.7|110568.1|110515.6|21
1738296000000|2025-01-31 04:00:00|110586.4|110512.5|110602.2|110509.8|110602.9|110522|110567.8|110509.1|10
1738296010000|2025-01-31 04:00:10|110607.1|110514.7|110601|110511.6|110612.1|110528|110600.3|110508.3|12
1738296020000|2025-01-31 04:00:20|110596.6|110507.2|110598.3|110508.9|110607.3|110517.9|110596.6|110507.2|17
1738296050000|2025-01-31 04:00:50|110603|110519.5|110599.4|110510|110611.9|110528.5|110599.4|110510|6
1738296060000|2025-01-31 04:01:00|110594.9|110511.7|110609.5|110525.4|110612.8|110528.8|110594.9|110505.5|7
1738296070000|2025-01-31 04:01:10|110606.9|110520.9|110609.1|110526.1|110611.1|110528|110597.6|110509.9|14
1738296090000|2025-01-31 04:01:30|110607|110529.6|110601.7|110530.3|110608.1|110530.3|110601.7|110529.6|6
1738296100000|2025-01-31 04:01:40|110606.4|110530.5|110601.8|110525|110608.2|110540.2|110587.4|110520.5|18
1738296110000|2025-01-31 04:01:50|110598.1|110521.8|110610.4|110534.8|110615|110536.9|110592.6|110521.8|19
1738296120000|2025-01-31 04:02:00|110608.7|110533.7|110610.1|110534|110612.5|110547|110593.8|110531.3|26
1738296130000|2025-01-31 04:02:10|110605.6|110531.1|110602.1|110531.1|110614.5|110531.1|110602.1|110531.1|8
1738296140000|2025-01-31 04:02:20|110610.9|110534.8|110582.3|110532.3|110610.9|110539.1|110579.5|110520.4|22
1738296150000|2025-01-31 04:02:30|110584.9|110534.9|110599.7|110523.7|110600.2|110534.9|110579.1|110518.2|37
1738296160000|2025-01-31 04:02:40|110581.7|110531.7|110595.2|110522.6|110598.7|110531.7|110580.2|110517.6|18
1738296170000|2025-01-31 04:02:50|110596.2|110525|110585.6|110535.6|110599.7|110536.8|110581.7|110516.9|29
1738296180000|2025-01-31 04:03:00|110587|110537|110583.3|110533.3|110588.3|110538.3|110574.7|110524.7|44
1738296190000|2025-01-31 04:03:10|110581.6|110531.6|110582.4|110532.4|110583.3|110533.3|110580.4|110530.4|11
1738296200000|2025-01-31 04:03:20|110583.4|110533.4|110579.9|110529.9|110584.3|110534.3|110577.6|110527.6|7
1738296210000|2025-01-31 04:03:30|110577.6|110527.6|110572.6|110522.6|110584.6|110534.6|110570|110520|20
1738296230000|2025-01-31 04:03:50|110574.1|110524.1|110574.7|110524.7|110577.2|110527.2|110572.4|110522.4|9
1738296240000|2025-01-31 04:04:00|110578|110528|110601.7|110531.1|110605.7|110535.3|110575.5|110520.4|25
1738296250000|2025-01-31 04:04:10|110604.7|110529.1|110600.7|110530.1|110607.7|110532.6|110599.2|110529.1|13
1738296260000|2025-01-31 04:04:20|110605.7||110602.2||110605.7||110602.2||2
1738296270000|2025-01-31 04:04:30|110593.4|110531.1|110586.7|110536.7|110604.1|110543.4|110586.7|110527.2|6
1738296280000|2025-01-31 04:04:40|110601.7|110527.2|110588.5|110538.5|110601.7|110543.5|110586.4|110522.7|15
1738296290000|2025-01-31 04:04:50|110586.1|110536.1|110590.4|110540.4|110607.5|110542.7|110586.1|110533.1|15
1738296300000|2025-01-31 04:05:00|110605|110530.7|110589.9|110539.9|110606.8|110542.6|110586.4|110529.4|10
1738296310000|2025-01-31 04:05:10|110588.7|110538.7|110588.6|110538.6|110597.6|110538.7|110583.2|110523.7|14
1738296320000|2025-01-31 04:05:20|110586.4|110536.4|110586.4|110536.4|110599.5|110541.5|110583.9|110526.7|32
1738296330000|2025-01-31 04:05:30|110583.9|110533.9|110579.7|110529.7|110586.4|110536.4|110579.7|110529.7|23
1738296340000|2025-01-31 04:05:40|110575.9|110525.9|110583.1|110533.1|110600.1|110535.4|110575.9|110519.6|24
1738296350000|2025-01-31 04:05:50|110585.8|110535.8|110584.1|110534.1|110595.5|110537.6|110583.6|110523.6|23
1738296360000|2025-01-31 04:06:00|110586.6|110536.6|110587.8|110537.8|110591.8|110541.8|110581.9|110531.9|12
1738296370000|2025-01-31 04:06:10|110590.1|110540.1|110589.1|110539.1|110592.3|110542.3|110584.5|110534.5|10
1738296380000|2025-01-31 04:06:20|110587.1|110537.1|110587.9|110537.9|110600|110539.6|110587.1|110529.7|11
1738296390000|2025-01-31 04:06:30|110600.4|110529.7|110588.6|110538.6|110601|110542.8|110587.6|110529.7|24
1738296400000|2025-01-31 04:06:40|110585.4|110535.4|110587|110537|110599.3|110539.6|110584.9|110528.9|20
1738296410000|2025-01-31 04:06:50|110584.5|110534.5|110583.7|110533.7|110587.6|110537.6|110580.4|110530.4|28
1738296420000|2025-01-31 04:07:00|110581.5|110531.5|110581.1|110531.1|110585.8|110535.8|110581.1|110531.1|11
1738296430000|2025-01-31 04:07:10|110593.8|110522.2|110580.8|110530.8|110593.8|110535.2|110580.3|110522.2|11
1738296440000|2025-01-31 04:07:20|110585.5|110535.5|110593.3|110543.3|110597.5|110547.5|110585.5|110535.5|20
1738296450000|2025-01-31 04:07:30|110596.5|110546.5|110592.4|110542.4|110597.6|110547.6|110589.5|110539.5|18
1738296460000|2025-01-31 04:07:40|110595.6|110545.6|110584.7|110534.7|110595.6|110545.6|110582.7|110532.7|14
1738296470000|2025-01-31 04:07:50|110586.8|110536.8|110587.6|110537.6|110589.1|110539.1|110582.2|110532.2|17
1738296480000|2025-01-31 04:08:00|110585.1|110535.1|110585.8|110535.8|110588.3|110538.3|110585.1|110535.1|6
1738296490000|2025-01-31 04:08:10|110583.6|110533.6|110588.8|110538.8|110591.1|110541.1|110583.4|110533.4|17
1738296500000|2025-01-31 04:08:20|110590|110540|110587.8|110537.8|110590|110540|110585.5|110535.5|4
1738296510000|2025-01-31 04:08:30|110582.8|110532.8|110587.2|110537.2|110589.5|110539.5|110582.8|110532.8|5
1738296530000|2025-01-31 04:08:50|110584.6|110534.6|110589.6|110539.6|110594.9|110544.9|110584.6|110534.6|10
1738296540000|2025-01-31 04:09:00|110591.9|110541.9|110591|110541|110593.3|110543.3|110589.4|110539.4|11
1738296550000|2025-01-31 04:09:10|110588.9|110538.9|110588.8|110538.8|110591.2|110541.2|110583.7|110533.7|10
1738296560000|2025-01-31 04:09:20|110587|110537|110581.8|110531.8|110590.4|110540.4|110581.8|110531.8|15
1738296570000|2025-01-31 04:09:30|110584|110534|110583.8|110533.8|110586.5|110536.5|110582.1|110532.1|8
1738296580000|2025-01-31 04:09:40|110588.3|110538.3|110588.9|110538.9|110598.5|110548.5|110582|110532|24
1738296590000|2025-01-31 04:09:50|110586.9|110536.9|110590.9|110540.9|110613.7|110542.7|110585.3|110516.6|9
1738296610000|2025-01-31 04:10:10|110595.4|110545.4|110592.5|110542.5|110597|110547|110590.3|110540.3|11
1738296620000|2025-01-31 04:10:20|110594.7|110544.7|110596.3|110546.3|110603.8|110553.8|110593.8|110543.8|22
1738296630000|2025-01-31 04:10:30|110598.1|110548.1|110600.8|110550.8|110606.3|110556.3|110598.1|110548.1|6
1738296640000|2025-01-31 04:10:40|110602.7|110552.7|110594.8|110544.8|110602.7|110552.7|110594.3|110544.3|22
1738296650000|2025-01-31 04:10:50|110596|110546|110589.5|110539.5|110597.2|110547.2|110584.9|110534.9|18
1738296660000|2025-01-31 04:11:00|110587.8|110537.8|110587.3|110537.3|110596.3|110546.3|110587.3|110537.3|12
1738296670000|2025-01-31 04:11:10|110584|110534|110589|110539|110596.7|110546.7|110584|110534|9
1738296680000|2025-01-31 04:11:20|110589.7|110539.7|110587.1|110537.1|110612.3|110540.1|110587.1|110514.6|6
1738296690000|2025-01-31 04:11:30|110584.6|110534.6|110587.1|110537.1|110587.1|110537.1|110584.6|110534.6|2
1738296700000|2025-01-31 04:11:40|110591|110541|110589.2|110539.2|110594.4|110544.4|110589.2|110539.2|7
1738296710000|2025-01-31 04:11:50|110587.2|110537.2|110586.2|110536.2|110592.5|110542.5|110584.3|110534.3|15
1738296720000|2025-01-31 04:12:00|110579.7|110529.7|110584.7|110534.7|110587.9|110537.9|110579.7|110529.7|16
1738296730000|2025-01-31 04:12:10|110588.9|110538.9|110587.6|110537.6|110616.5|110545.4|110587.6|110519.5|13
1738296760000|2025-01-31 04:12:40|110587.3|110537.3|110598|110524|110598|110538.4|110586.1|110524|4
1738296770000|2025-01-31 04:12:50|110602|110516|110602|110525|110602|110525|110602|110516|3
1738296780000|2025-01-31 04:13:00||110517||110525||110526||110516|4
1738296790000|2025-01-31 04:13:10|110586.6|110536.6|110586.6|110536.6|110586.6|110536.6|110586.6|110536.6|1
1738296800000|2025-01-31 04:13:20|110584.6|110534.6|110584.6|110534.6|110584.6|110534.6|110584.6|110534.6|1
1738296810000|2025-01-31 04:13:30|110586.9|110536.9|110615.4|110513|110624.9|110536.9|110586.9|110510.2|18
1738296820000|2025-01-31 04:13:40||110509.7||110510.3||110511||110504.3|6
1738296830000|2025-01-31 04:13:50||110504.3||110505||110511||110504.3|5
1738296840000|2025-01-31 04:14:00|110601|110511|110601|110526|110601|110526|110601|110503.7|6
1738296850000|2025-01-31 04:14:10|110594|110516|110598|110522|110598|110526|110594|110514|9
1738296860000|2025-01-31 04:14:20|110609.3|110513|110613.5|110509.8|110613.5|110513|110609.3|110496.9|19
1738296870000|2025-01-31 04:14:30|110609.2|110502.5|110610.9|110500.5|110610.9|110506.5|110604.5|110497.5|12
1738296880000|2025-01-31 04:14:40|110606.5|110505.1|110608.5|110497.5|110609.2|110505.1|110595.2|110491.5|15
1738296890000|2025-01-31 04:14:50|110602.5|110502.1|110601.8|110497.5|110615.3|110502.1|110601.2|110490.8|21
1738296900000|2025-01-31 04:15:00|110610.5|110492.1|110614.4|110498.4|110614.4|110500.1|110599.2|110490.8|17
1738296910000|2025-01-31 04:15:10|110601.2|110496.8|110586|110512|110609.2|110512|110586|110496.8|7
1738296920000|2025-01-31 04:15:20|110590|110519|110608|110504.3|110614|110524|110590|110497.7|14
1738296930000|2025-01-31 04:15:30|110618|110498.3|110605.4|110501|110618|110503.7|110604.7|110496.3|13
1738296940000|2025-01-31 04:15:40|110622|110496.3|110612.4|110508.7|110622|110512.9|110608.2|110496.3|11
1738296950000|2025-01-31 04:15:50|110619.1|110513.4|110621.9|110518.2|110634.8|110519.7|110613.1|110513.4|14
1738296960000|2025-01-31 04:16:00|110630.6|110521.5|110623.3|110521.5|110630.6|110521.5|110623.3|110521.5|9
1738296970000|2025-01-31 04:16:10|110621.9|110518.9|110624|110518.9|110635.4|110519.4|110620.4|110514.7|11
1738296980000|2025-01-31 04:16:20|110630.6||110623.3||110630.6||110623.3||4
1738296990000|2025-01-31 04:16:30|110625.3|110519.6|110623.3|110520.3|110635.3|110520.3|110623.3|110519.6|7
1738297000000|2025-01-31 04:16:40|110607|110534|110617.8|110512.8|110623.2|110534|110607|110512.8|8
1738297010000|2025-01-31 04:16:50|110613.2|110510.1|110613.2|110509.5|110620.5|110510.1|110610.5|110502.8|21
1738297020000|2025-01-31 04:17:00|110619.2||110613.8||110619.8||110613.2||6
1738297030000|2025-01-31 04:17:10|110621.8|110506.1|110603|110526|110626.5|110527|110599|110504.1|14
1738297040000|2025-01-31 04:17:20||110519||110528||110528||110519|2
1738297050000|2025-01-31 04:17:30|110596|110524|110596|110524|110596|110524|110596|110524|1
1738297060000|2025-01-31 04:17:40|110595|110513|110601.9|110500.2|110610.5|110523|110595|110500.2|8
1738297070000|2025-01-31 04:17:50|110611.2|110504.5|110602.2|110500.5|110620.7|110504.7|110601.2|110500.5|7
1738297080000|2025-01-31 04:18:00|110606.4|110504.7|110607.2|110502.2|110607.2|110504.7|110603|110500.4|4
1738297090000|2025-01-31 04:18:10|110603|110497.9|110603.9|110497.5|110610.3|110501.6|110603|110497.3|7
1738297100000|2025-01-31 04:18:20|110617.9|110502.1|110599.9|110497.5|110617.9|110503.9|110597.9|110490.8|16
1738297110000|2025-01-31 04:18:30|110609.2|110497.2|110563.9|110513.9|110609.2|110519|110560.9|110489.2|27
1738297120000|2025-01-31 04:18:40|110567|110517|110562.5|110512.5|110574.1|110517|110562.2|110501.5|7
1738297130000|2025-01-31 04:18:50|110564.5|110514.5|110563.1|110513.1|110567.2|110517.2|110562.1|110512.1|7
1738297140000|2025-01-31 04:19:00|110565.4|110515.4|110565.2|110515.2|110568.2|110518.2|110562.1|110512.1|16
1738297160000|2025-01-31 04:19:20|110573.1|110502.3|110565.5|110515.5|110573.1|110515.5|110565.5|110502.3|2
1738297170000|2025-01-31 04:19:30|110566.5|110516.5|110566.4|110516.4|110569.5|110519.5|110564.3|110514.3|4
1738297180000|2025-01-31 04:19:40|110568.3|110518.3|110568.4|110518.4|110582.6|110518.4|110567.9|110504.2|5
1738297190000|2025-01-31 04:19:50|110581.9|110509.2|110567.3|110517.3|110581.9|110518.6|110565|110504.7|11
1738297200000|2025-01-31 04:20:00|110561.8|110511.8|110564|110514|110567|110517|110561.5|110511.5|22
1738297210000|2025-01-31 04:20:10|110566.1|110516.1|110567.8|110517.8|110569.4|110519.4|110565.1|110515.1|6
1738297230000|2025-01-31 04:20:30|110569.8|110519.8|110568.8|110518.8|110569.8|110519.8|110568.8|110518.8|2
1738297240000|2025-01-31 04:20:40|110570.8|110520.8|110569.7|110519.7|110595.2|110524.3|110567.2|110500.8|18
1738297260000|2025-01-31 04:21:00|110567.5|110517.5|110569.6|110519.6|110573.2|110523.2|110566.3|110516.3|23
1738297270000|2025-01-31 04:21:10|110572.6|110522.6|110566.3|110516.3|110582.4|110522.6|110565.7|110511.2|13
1738297280000|2025-01-31 04:21:20|110579.8|110507.8|110566.3|110516.3|110579.8|110516.3|110565.6|110507.8|6
1738297290000|2025-01-31 04:21:30|110568.5|110518.5|110572.4|110522.4|110579|110529|110568.5|110518.5|15
1738297300000|2025-01-31 04:21:40|110574.6|110524.6|110574|110524|110580.7|110530.7|110571.9|110521.9|16
1738297310000|2025-01-31 04:21:50|110580.3|110530.3|110573.8|110523.8|110586.6|110530.3|110573.8|110516.5|4
1738297330000|2025-01-31 04:22:10|110583|110509|110583|110509|110583|110509|110583|110509|1
1738297340000|2025-01-31 04:22:20|110571.7|110521.7|110564.4|110514.4|110571.7|110521.7|110560.9|110510.9|9
1738297350000|2025-01-31 04:22:30|110565.4|110515.4|110565|110515|110568.2|110518.2|110562.2|110512.2|4
1738297360000|2025-01-31 04:22:40|110570|110520|110566.2|110516.2|110570|110520|110564.8|110514.8|5
1738297370000|2025-01-31 04:22:50|110564.2|110514.2|110567.1|110517.1|110571.4|110521.4|110563.9|110513.9|27
1738297380000|2025-01-31 04:23:00|110569.2|110519.2|110571|110521|110574.9|110524.9|110569.2|110519.2|8
1738297390000|2025-01-31 04:23:10|110574.8|110524.8|110572.1|110522.1|110577.7|110527.7|110569.1|110519.1|14
1738297400000|2025-01-31 04:23:20|110569.4|110519.4|110568.4|110518.4|110571.8|110521.8|110564|110514|7
1738297410000|2025-01-31 04:23:30|110565.7|110515.7|110564.3|110514.3|110585.3|110519.1|110564.3|110512.5|13
1738297420000|2025-01-31 04:23:40|110562.5|110512.5|110565.1|110515.1|110568.4|110518.4|110560.8|110510.8|13
1738297430000|2025-01-31 04:23:50|110562.8|110512.8|110566.2|110516.2|110569.6|110519.6|110562.1|110512.1|7
1738297440000|2025-01-31 04:24:00|110563.9|110513.9|110566.3|110516.3|110566.3|110516.3|110563.5|110513.5|3
1738297450000|2025-01-31 04:24:10|110564.6|110514.6|110566.7|110516.7|110566.7|110516.7|110561.8|110511.8|5
1738297460000|2025-01-31 04:24:20|110564.9|110514.9|110568.4|110518.4|110573|110523|110564.9|110514.9|8
1738297470000|2025-01-31 04:24:30|110566|110516|110568.7|110518.7|110570.5|110520.5|110566|110516|4
1738297480000|2025-01-31 04:24:40|110566.9|110516.9|110566.2|110516.2|110572.1|110522.1|110563.7|110513.7|15
1738297490000|2025-01-31 04:24:50|110564.1|110514.1|110566.3|110516.3|110571.1|110521.1|110563.3|110513.3|9
1738297500000|2025-01-31 04:25:00|110564.3|110514.3|110554.3|110504.3|110564.7|110514.7|110554.3|110504.3|26
1738297510000|2025-01-31 04:25:10|110552.2|110502.2|110552.2|110502.2|110554.1|110504.1|110552.2|110502.2|5
1738297520000|2025-01-31 04:25:20|110554.3|110504.3|110554.7|110504.7|110556.4|110506.4|110552.7|110502.7|6
1738297540000|2025-01-31 04:25:40|110552.8|110502.8|110553.9|110503.9|110555.1|110505.1|110551.9|110501.9|6
1738297550000|2025-01-31 04:25:50|110551.8|110501.8|110550.8|110500.8|110551.8|110501.8|110549.3|110499.3|5
1738297560000|2025-01-31 04:26:00|110548.5|110498.5|110551.7|110501.7|110552.8|110502.8|110548.5|110498.5|12
1738297570000|2025-01-31 04:26:10|110550.3|110500.3|110549.4|110499.4|110552.6|110502.6|110545.2|110495.2|24
1738297580000|2025-01-31 04:26:20|110548.3|110498.3|110554.6|110504.6|110554.6|110504.6|110548.3|110498.3|9
1738297590000|2025-01-31 04:26:30|110552.1|110502.1|110550.6|110500.6|110554.4|110504.4|110550.5|110500.5|10
1738297600000|2025-01-31 04:26:40|110552.6|110502.6|110550.6|110500.6|110552.6|110502.6|110550.6|110500.6|2
1738297610000|2025-01-31 04:26:50|110551.8|110501.8|110552.5|110502.5|110558.7|110508.7|110544.6|110494.6|16
1738297620000|2025-01-31 04:27:00|110551.9|110501.9|110554.1|110504.1|110558.6|110508.6|110549.9|110499.9|10
1738297630000|2025-01-31 04:27:10|110551.3|110501.3|110556.4|110506.4|110557.7|110507.7|110551.3|110501.3|14
1738297640000|2025-01-31 04:27:20|110554.2|110504.2|110555.4|110505.4|110555.4|110505.4|110554.2|110504.2|3
1738297650000|2025-01-31 04:27:30|110553.7|110503.7|110555|110505|110555.7|110505.7|110552|110502|4
1738297660000|2025-01-31 04:27:40|110559.2|110509.2|110555.3|110505.3|110559.2|110509.2|110548.5|110498.5|11
1738297690000|2025-01-31 04:28:10|110567|110494|110567|110494|110567|110494|110567|110494|1
1738297700000|2025-01-31 04:28:20|110571|110503.6|110556.1|110506.1|110571|110510.1|110553.4|110503.4|10
1738297710000|2025-01-31 04:28:30|110560.6|110510.6|110557.9|110507.9|110560.8|110510.8|110553.8|110503.8|10
1738297720000|2025-01-31 04:28:40|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|110558.4|110508.4|1
1738297730000|2025-01-31 04:28:50|110556.5|110506.5|110556.8|110506.8|110559.6|110509.6|110552.9|110502.9|6
1738297740000|2025-01-31 04:29:00|110557.3|110507.3|110558.3|110508.3|110561.1|110511.1|110556.4|110506.4|4
1738297750000|2025-01-31 04:29:10|110546.7|110496.7|110552.3|110502.3|110555.5|110505.5|110546.7|110496.7|14
1738297770000|2025-01-31 04:29:30|110553.3|110503.3|110555.3|110505.3|110555.3|110505.3|110553.3|110503.3|2
1738297780000|2025-01-31 04:29:40|110553.9|110503.9|110547.8|110497.8|110553.9|110503.9|110545.1|110495.1|7
1738297790000|2025-01-31 04:29:50|110549.5|110499.5|110546.1|110496.1|110551.5|110501.5|110544.3|110494.3|7
1738297800000|2025-01-31 04:30:00|110549.9|110499.9|110548.3|110498.3|110554.8|110504.8|110545.7|110495.7|39
1738297810000|2025-01-31 04:30:10|110544.5|110494.5|110550.6|110500.6|110552.9|110502.9|110544.2|110494.2|18
1738297820000|2025-01-31 04:30:20|110551.9|110501.9|110563.2|110513.2|110565.3|110515.3|110551.9|110501.9|21
1738297830000|2025-01-31 04:30:30|110564.9|110514.9|110563.2|110513.2|110565.6|110515.6|110562.4|110512.4|14
1738297840000|2025-01-31 04:30:40|110565.1|110515.1|110572.5|110522.5|110572.8|110522.8|110561.3|110511.3|15
1738297850000|2025-01-31 04:30:50|110570.8|110520.8|110565.8|110515.8|110575.9|110525.9|110563.3|110513.3|14
1738297860000|2025-01-31 04:31:00|110570.1|110520.1|110566.3|110516.3|110576.3|110526.3|110562.2|110512.2|21
1738297870000|2025-01-31 04:31:10|110570|110520|110571.3|110521.3|110575.8|110525.8|110567.8|110517.8|9
1738297880000|2025-01-31 04:31:20|110574.7|110524.7|110577.7|110527.7|110577.7|110527.7|110570.8|110520.8|12
1738297890000|2025-01-31 04:31:30|110573.6|110523.6|110582.6|110532.6|110586.2|110536.2|110573.6|110523.6|35
1738297900000|2025-01-31 04:31:40|110581|110531|110586.2|110536.2|110589.6|110539.6|110581|110531|22
1738297910000|2025-01-31 04:31:50|110583.9|110533.9|110582.9|110532.9|110586|110536|110581.2|110531.2|10
1738297920000|2025-01-31 04:32:00|110581.2|110531.2|110579.1|110529.1|110584.8|110534.8|110579|110529|19
1738297930000|2025-01-31 04:32:10|110580.5|110530.5|110582.1|110532.1|110583.9|110533.9|110578.9|110528.9|23
1738297940000|2025-01-31 04:32:20|110580.2|110530.2|110590|110517|110609|110533.7|110578.9|110517|13
1738297950000|2025-01-31 04:32:30|110599|110524|110582|110532|110607|110541.2|110582|110524|25
1738297960000|2025-01-31 04:32:40|110581.6|110531.6|110584.2|110534.2|110586.6|110536.6|110578.3|110528.3|18
1738297970000|2025-01-31 04:32:50|110584.8|110534.8|110588|110538|110591.9|110541.9|110580.5|110530.5|27
1738297980000|2025-01-31 04:33:00|110586.5|110536.5|110587.5|110537.5|110588.5|110538.5|110585.3|110535.3|14
1738297990000|2025-01-31 04:33:10|110584.6|110534.6|110584.2|110534.2|110594.3|110544.3|110582.4|110532.4|26
1738298000000|2025-01-31 04:33:20|110585.6|110535.6|110585.3|110535.3|110589.6|110539.6|110583|110533|20
1738298010000|2025-01-31 04:33:30|110587.3|110537.3|110585.6|110535.6|110587.3|110537.3|110584.2|110534.2|4
1738298020000|2025-01-31 04:33:40|110584.2|110534.2|110578.1|110528.1|110590|110540|110577.6|110527.6|33
1738298030000|2025-01-31 04:33:50|110579.1|110529.1|110581.2|110531.2|110587.1|110537.1|110575.7|110525.7|30
1738298040000|2025-01-31 04:34:00|110579.7|110529.7|110578.4|110528.4|110585.5|110535.5|110575.3|110525.3|16
1738298050000|2025-01-31 04:34:10|110576.4|110526.4|110584.3|110534.3|110584.5|110534.5|110576.4|110526.4|8
1738298060000|2025-01-31 04:34:20|110584.9|110534.9|110590.9|110540.9|110594|110544|110583.4|110533.4|22
1738298070000|2025-01-31 04:34:30|110592.7|110542.7|110586.8|110536.8|110592.9|110542.9|110584.7|110534.7|25
1738298080000|2025-01-31 04:34:40|110585.1|110535.1|110587.3|110537.3|110587.6|110537.6|110584.1|110534.1|5
1738298090000|2025-01-31 04:34:50|110585.6|110535.6|110587.6|110537.6|110589.9|110539.9|110585.6|110535.6|6
1738298100000|2025-01-31 04:35:00|110588.6|110538.6|110590|110540|110606.8|110543.7|110584|110529.6|28
1738298110000|2025-01-31 04:35:10|110599.3|110525.1|110593.6|110543.6|110610.1|110545.5|110589.5|110525.1|35
1738298120000|2025-01-31 04:35:20|110590.3|110540.3|110590.9|110518.3|110611.2|110544.9|110582.9|110518.3|35
1738298130000|2025-01-31 04:35:30|110582.1|110532.1|110588.2|110516.9|110607.7|110537.4|110578.2|110508.7|24
1738298140000|2025-01-31 04:35:40|110591.3|110518.6|110586.8|110515.6|110614.3|110532.4|110577.4|110506|30
1738298150000|2025-01-31 04:35:50|110584.2|110512.9|110586.1|110515.3|110591.6|110518.3|110583.2|110512.9|17
1738298160000|2025-01-31 04:36:00|110573.9|110523.9|110589.7|110516.7|110589.7|110529.7|110573.9|110514.3|10
1738298170000|2025-01-31 04:36:10|110585.1|110514.3|110576.7|110526.7|110590.4|110530.3|110574.9|110514.3|23
1738298180000|2025-01-31 04:36:20|110589.7|110519.4|110588.6|110517.8|110606|110526.4|110576.4|110515|6
1738298190000|2025-01-31 04:36:30|110564.9|110514.9|110566.6|110516.6|110575.8|110521.8|110559.5|110504.5|20
1738298200000|2025-01-31 04:36:40|110562.6|110512.6|110568.6|110518.6|110570.6|110520.6|110562.6|110512.6|16
1738298210000|2025-01-31 04:36:50|110567.4|110517.4|110568.6|110518.6|110568.6|110518.6|110567.4|110517.4|2
1738298220000|2025-01-31 04:37:00|110570.4|110520.4|110562.4|110512.4|110570.4|110520.4|110560|110510|18
1738298240000|2025-01-31 04:37:20|110559.6|110509.6|110563.6|110513.6|110570.8|110520.8|110559.6|110509.6|12
1738298250000|2025-01-31 04:37:30|110561|110511|110561.4|110511.4|110561.6|110511.6|110552.3|110502.3|19
1738298260000|2025-01-31 04:37:40|110558.8|110508.8|110563.6|110513.6|110565.9|110515.9|110558.8|110508.8|8
1738298270000|2025-01-31 04:37:50|110561.3|110511.3|110563.4|110513.4|110563.4|110513.4|110561.3|110511.3|2
1738298280000|2025-01-31 04:38:00|110560.9|110510.9|110560.5|110510.5|110563.1|110513.1|110560.5|110510.5|3
1738298300000|2025-01-31 04:38:20|110562.6|110512.6|110559.8|110509.8|110566.1|110516.1|110559.2|110509.2|19
1738298310000|2025-01-31 04:38:30|110561.3|110511.3|110557.6|110507.6|110564.1|110514.1|110555.9|110505.9|16
1738298320000|2025-01-31 04:38:40|110556.7|110506.7|110555.2|110505.2|110556.7|110506.7|110553.1|110503.1|9
1738298330000|2025-01-31 04:38:50|110553|110503|110554.9|110504.9|110559.2|110509.2|110548.2|110498.2|19
1738298340000|2025-01-31 04:39:00|110553.1|110503.1|110557.2|110507.2|110558.9|110508.9|110551|110501|32
1738298350000|2025-01-31 04:39:10|110554.9|110504.9|110547.2|110497.2|110578.8|110505|110546.2|110477.5|26
1738298360000|2025-01-31 04:39:20|110550.4|110500.4|110550.7|110500.7|110574.6|110503.5|110547.1|110472.4|39
1738298370000|2025-01-31 04:39:30|110556.2|110506.2|110552.5|110502.5|110556.2|110506.2|110548.2|110498.2|13
1738298390000|2025-01-31 04:39:50|110550.8|110500.8|110545.5|110495.5|110550.8|110500.8|110542.4|110492.4|12
1738298400000|2025-01-31 04:40:00|110546.3|110496.3|110560.3|110473.2|110569.6|110496.3|110541.3|110470|15
1738298410000|2025-01-31 04:40:10|110541.3|110491.3|110541.3|110491.3|110541.3|110491.3|110541.3|110491.3|1
1738298420000|2025-01-31 04:40:20|110537.7|110487.7|110532|110482|110542.3|110492.3|110532|110482|6
1738298430000|2025-01-31 04:40:30|110531.1|110481.1|110555.6|110447.6|110568.2|110481.1|110520.1|110445|52
1738298440000|2025-01-31 04:40:40|110556.2|110455.6|110529.3|110479.3|110562.9|110480.9|110521.5|110441|46
1738298450000|2025-01-31 04:40:50|110526.2|110476.2|110518|110468|110560.9|110479.5|110516.3|110442.1|49
1738298460000|2025-01-31 04:41:00|110524.6|110474.6|110526.9|110476.9|110553.9|110476.9|110516.4|110443.4|50
1738298470000|2025-01-31 04:41:10|110523.7|110473.7|110549.3|110450.8|110559.9|110478.9|110519.6|110443.2|52
1738298480000|2025-01-31 04:41:20|110555.3|110445.4|110549.3|110450.8|110555.3|110477.5|110519.9|110443.9|41
1738298490000|2025-01-31 04:41:30|110522.4|110472.4|110524.8|110474.8|110555.9|110478.5|110517.3|110444.1|34
1738298500000|2025-01-31 04:41:40|110525|110475|110549.3|110450.8|110549.3|110477.5|110518.8|110445.4|25
1738298510000|2025-01-31 04:41:50|110554.6|110449.4|110522.1|110472.1|110554.6|110472.1|110522.1|110449.4|7
1738298520000|2025-01-31 04:42:00|110523.1|110473.1|110525.9|110475.9|110551.3|110478.8|110523.1|110445.4|21
1738298530000|2025-01-31 04:42:10|110523.2|110473.2|110525.6|110475.6|110525.6|110475.6|110523.2|110473.2|2
1738298540000|2025-01-31 04:42:20|110529.9|110479.9|110532.3|110482.3|110565.2|110487.8|110524.1|110459.4|28
1738298550000|2025-01-31 04:42:30|110529.8|110479.8|110532.2|110482.2|110563.3|110486.4|110528.6|110463.6|20
1738298560000|2025-01-31 04:42:40|110530.3|110480.3|110539.3|110461.6|110556.2|110481.6|110526.1|110453.6|31
1738298570000|2025-01-31 04:42:50|110544.4|110466.8|110538.3|110459.6|110544.4|110469.5|110534.2|110454.3|69
1738298580000|2025-01-31 04:43:00|110541.5|110462.9|110536.6|110459.4|110544.4|110467.6|110536.6|110454.1|47
1738298590000|2025-01-31 04:43:10|110541.4|110464.2|110539.5|110455.4|110547|110467.4|110538.2|110455|53
1738298600000|2025-01-31 04:43:20|110539.4|110459.9|110530.7|110448.1|110545.8|110467.7|110526.2|110444.5|62
1738298610000|2025-01-31 04:43:30|110535.4|110455.3|110521.9|110440.5|110535.4|110455.3|110519.5|110439.7|46
1738298620000|2025-01-31 04:43:40|110526.5|110445.6|110524.6|110443.2|110527|110445.6|110519.1|110440.1|10
1738298630000|2025-01-31 04:43:50|110521.1|110442.6|110518.7|110446.3|110527.7|110448.3|110517|110442.1|11
1738298640000|2025-01-31 04:44:00|110515|110443|110519.3|110446.8|110521.8|110450.1|110514.6|110443|12
1738298650000|2025-01-31 04:44:10|110523.1|110450.9|110519.9|110447.6|110523.1|110450.9|110516.9|110444.6|8
1738298670000|2025-01-31 04:44:30|110528.4|110447.7|110519.4|110447.7|110528.4|110447.7|110519.4|110447.7|4
1738298680000|2025-01-31 04:44:40|110528.4|110445.1|110520.2|110448.6|110528.4|110452.2|110515.7|110444.6|26
1738298690000|2025-01-31 04:44:50|110516.8|110445.3|110520.4|110448.7|110521.1|110449.3|110516.1|110444.4|19
1738298700000|2025-01-31 04:45:00|110530.8|110445.5|110529.6|110432.8|110536.3|110461.8|110511.6|110430.8|42
1738298710000|2025-01-31 04:45:10|110523|110434.1|110519.3|110443.7|110524.2|110445.4|110516.7|110427.4|19
1738298730000|2025-01-31 04:45:30|110521.3|110440.8|110520.4|110446.2|110524|110451.1|110514.3|110439.7|21
1738298740000|2025-01-31 04:45:40|110528.9|110448.9|110520.3|110446.5|110528.9|110449.4|110514.3|110441.7|29
1738298750000|2025-01-31 04:45:50|110516.2|110442.4|110517.8|110443.7|110527|110450.7|110514.8|110441.1|42
1738298760000|2025-01-31 04:46:00|110519.3|110445.2|110515.5|110444.3|110522.3|110454.5|110498.3|110437.6|44
1738298770000|2025-01-31 04:46:10|110514.1|110443|110510.1|110439.9|110522.3|110449.5|110496.8|110428.8|10
1738298790000|2025-01-31 04:46:30|110500.8|110436.9|110497.5|110447.5|110524.9|110455.9|110493.1|110426.1|48
1738298800000|2025-01-31 04:46:40|110500.1|110450.1|110498.2|110448.2|110500.1|110450.1|110498.2|110448.2|2
1738298820000|2025-01-31 04:47:00|110499.3|110449.3|110505.1|110455.1|110541.2|110467.1|110499.3|110432.3|32
1738298830000|2025-01-31 04:47:10|110504.1|110454.1|110497.7|110447.7|110525.5|110454.1|110495.2|110419.2|27
1738298840000|2025-01-31 04:47:20|110500.2|110450.2|110498.5|110448.5|110525.5|110452.4|110493.5|110423.9|42
1738298850000|2025-01-31 04:47:30|110494.9|110444.9|110500.6|110450.6|110502.9|110452.9|110494.9|110444.9|15
1738298870000|2025-01-31 04:47:50|110503.1|110453.1|110504.5|110454.5|110534.1|110458.6|110502.3|110432.5|20
1738298880000|2025-01-31 04:48:00|110506.5|110456.5|110545.4|110449.6|110551.4|110473.7|110506.5|110446.8|22
1738298890000|2025-01-31 04:48:10|110522.4|110472.4|110528.9|110478.9|110551.4|110483.8|110522.4|110452.5|30
1738298900000|2025-01-31 04:48:20|110530.7|110480.7|110533.1|110483.1|110534.9|110484.9|110527|110477|23
1738298910000|2025-01-31 04:48:30|110551.6|110456.1|110525.2|110475.2|110551.6|110479.4|110518.6|110456.1|21
1738298920000|2025-01-31 04:48:40|110523.5|110473.5|110504.7|110454.7|110552.5|110475.2|110504.2|110442.8|35
1738298930000|2025-01-31 04:48:50|110505.7|110455.7|110504|110454|110508.8|110458.8|110501.5|110451.5|22
1738298940000|2025-01-31 04:49:00|110505|110455|110505.1|110455.1|110509.9|110459.9|110501|110451|14
1738298950000|2025-01-31 04:49:10|110502.9|110452.9|110501.5|110451.5|110528.5|110455.4|110497.8|110428.7|21
1738298960000|2025-01-31 04:49:20|110503.7|110453.7|110504.8|110454.8|110528.5|110458.9|110500.9|110428|23
1738298970000|2025-01-31 04:49:30|110501.4|110451.4|110506.3|110456.3|110511|110461|110501.4|110451.4|21
1738298980000|2025-01-31 04:49:40|110504.4|110454.4|110503|110453|110508.3|110458.3|110500.2|110450.2|23
1738298990000|2025-01-31 04:49:50|110504|110454|110504|110454|110504|110454|110504|110454|1
1738299000000|2025-01-31 04:50:00|110500.4|110450.4|110506.9|110456.9|110537.4|110460.8|110500.4|110434.5|29
1738299010000|2025-01-31 04:50:10|110504.9|110454.9|110526.3|110432.4|110532.3|110454.9|110496.5|110431.1|22
1738299020000|2025-01-31 04:50:20|110502.3|110452.3|110500.6|110450.6|110526.3|110455.6|110500.6|110425.8|12
1738299030000|2025-01-31 04:50:30|110502.5|110452.5|110504.3|110454.3|110504.3|110454.3|110502.5|110452.5|2
1738299040000|2025-01-31 04:50:40|110505.1|110455.1|110502.8|110452.8|110505.1|110455.1|110502.8|110452.8|2
1738299050000|2025-01-31 04:50:50|110506.5|110456.5|110506.8|110456.8|110508.7|110458.7|110502.2|110452.2|9
1738299060000|2025-01-31 04:51:00|110508.6|110458.6|110507.4|110457.4|110510.7|110460.7|110503.4|110453.4|17
1738299070000|2025-01-31 04:51:10|110510|110460|110505.8|110455.8|110542.3|110462.5|110503.8|110434.1|38
1738299080000|2025-01-31 04:51:20|110509.1|110459.1|110529.6|110433.2|110542.9|110464.5|110505.4|110433.2|28
1738299090000|2025-01-31 04:51:30|110524.9|110430.5|110506.5|110456.5|110542.1|110458.9|110504.6|110430.5|22
1738299100000|2025-01-31 04:51:40|110508.9|110458.9|110525.2|110431.7|110533.8|110460.9|110504.5|110431.7|29
1738299110000|2025-01-31 04:51:50|110527.8|110433|110509|110459|110539.8|110466.7|110505|110433|24
1738299120000|2025-01-31 04:52:00|110512.2|110462.2|110526.7|110433.9|110536.1|110463|110506.4|110433.9|14
1738299130000|2025-01-31 04:52:10|110530.1|110461|110510.3|110460.3|110540.7|110463|110504.9|110431.2|36
1738299140000|2025-01-31 04:52:20|110508.1|110458.1|110513.7|110463.7|110542.3|110465.9|110508.1|110432.8|30
1738299150000|2025-01-31 04:52:30|110517.7|110467.7|110521.6|110471.6|110547.4|110475.3|110514.5|110446.5|27
1738299160000|2025-01-31 04:52:40|110522.2|110472.2|110516.1|110466.1|110522.2|110472.2|110516.1|110466.1|14
1738299170000|2025-01-31 04:52:50|110519.2|110469.2|110516.6|110466.6|110519.2|110469.2|110515.8|110465.8|7
1738299180000|2025-01-31 04:53:00|110519.2|110469.2|110537|110450|110537|110470.4|110516.6|110450|9
1738299190000|2025-01-31 04:53:10|110526|110457|110539|110457|110539|110457|110526|110457|3
1738299210000|2025-01-31 04:53:30|110529|110471.1|110529.8|110479.8|110539|110480.3|110521.1|110471.1|14
1738299220000|2025-01-31 04:53:40|110530|110480|110525.9|110475.9|110558.2|110481.1|110524.4|110446.7|30
1738299230000|2025-01-31 04:53:50|110527.4|110477.4|110529.5|110479.5|110529.5|110479.5|110525.9|110475.9|5
1738299240000|2025-01-31 04:54:00|110524.1|110474.1|110530.6|110480.6|110561.7|110486|110524.1|110462.7|23
1738299250000|2025-01-31 04:54:10|110529.6|110479.6|110529.7|110479.7|110534.7|110484.7|110526.9|110476.9|10
1738299260000|2025-01-31 04:54:20|110530.7|110480.7|110530.7|110480.7|110530.7|110480.7|110530.7|110480.7|1
1738299270000|2025-01-31 04:54:30|110535.1|110485.1|110558.2|110463.4|110570.2|110487.2|110530.7|110463.4|22
1738299280000|2025-01-31 04:54:40|110533.7|110483.7|110533.7|110483.7|110533.7|110483.7|110533.7|110483.7|1
1738299290000|2025-01-31 04:54:50|110535.5|110485.5|110536.4|110486.4|110541.6|110491.6|110534.3|110484.3|35
1738299300000|2025-01-31 04:55:00|110536.5|110486.5|110542.3|110492.3|110577.8|110499.9|110536.5|110465.1|38
1738299310000|2025-01-31 04:55:10|110540.5|110490.5|110538.8|110488.8|110562.1|110495.1|110536.8|110466.2|19
1738299320000|2025-01-31 04:55:20|110541|110491|110561.5|110469.4|110566.8|110493.8|110535.9|110469.4|18
1738299330000|2025-01-31 04:55:30|110540|110490|110531.7|110481.7|110540|110490|110530.7|110480.7|9
1738299340000|2025-01-31 04:55:40|110532.7|110482.7|110537.7|110487.7|110539.8|110489.8|110532.7|110482.7|6
1738299360000|2025-01-31 04:56:00|110539.9|110489.9|110559|110464.2|110559.7|110494.6|110533.5|110464.2|29
1738299370000|2025-01-31 04:56:10|110536.5|110486.5|110559|110462.6|110566.4|110490.2|110533.1|110462.6|40
1738299380000|2025-01-31 04:56:20|110560.4|110455.3|110556.1|110460|110565.7|110489.3|110531.2|110455.3|47
1738299390000|2025-01-31 04:56:30|110561.5|110482.3|110532.2|110482.2|110561.5|110482.3|110532.2|110482.2|3
1738299400000|2025-01-31 04:56:40|110530.3|110480.3|110533.1|110483.1|110563.7|110483.3|110527.1|110453.2|35
1738299410000|2025-01-31 04:56:50|110530.5|110480.5|110552.4|110459.1|110559|110485.3|110530.5|110452.4|23
1738299420000|2025-01-31 04:57:00|110534.1|110456.4|110531.2|110481.2|110554.4|110485.9|110526.1|110452.4|23
1738299430000|2025-01-31 04:57:10|110533.9|110483.9|110529.4|110479.4|110553|110487|110527.8|110447.9|24
1738299440000|2025-01-31 04:57:20|110526.6|110476.6|110553.7|110457.7|110554.4|110484.2|110526.6|110457.1|17
1738299450000|2025-01-31 04:57:30|110560.4|110462.4|110531.2|110481.2|110561|110486.8|110526.4|110450.7|46
1738299460000|2025-01-31 04:57:40|110533.3|110483.3|110545|110456.9|110569.7|110486.1|110527.9|110456.9|25
1738299470000|2025-01-31 04:57:50|110546|110458.2|110548.1|110454.2|110568.9|110486.9|110524.6|110452.9|40
1738299480000|2025-01-31 04:58:00|110526.2|110476.2|110529|110479|110556.8|110481.9|110523.4|110450.2|36
1738299490000|2025-01-31 04:58:10|110532|110482|110551.5|110457.5|110559.5|110485.3|110526.2|110450.9|24
1738299500000|2025-01-31 04:58:20|110529.6|110479.6|110532.7|110482.7|110552.8|110483|110525.6|110448.9|30
1738299510000|2025-01-31 04:58:30|110527.8|110477.8|110552.5|110452.6|110556|110481.3|110526.4|110449.4|27
1738299520000|2025-01-31 04:58:40|110546.1|110457.3|110530.8|110480.8|110550.5|110482.5|110527.5|110447.6|13
1738299530000|2025-01-31 04:58:50|110534.7|110484.7|110530.4|110480.4|110536.8|110486.8|110530.3|110480.3|18
1738299540000|2025-01-31 04:59:00|110527.9|110477.9|110532.1|110482.1|110533.8|110483.8|110526.5|110476.5|10
1738299550000|2025-01-31 04:59:10|110529.9|110479.9|110532.2|110482.2|110532.2|110482.2|110529.9|110479.9|2
1738299560000|2025-01-31 04:59:20|110534.1|110484.1|110537.9|110487.9|110537.9|110487.9|110534.1|110484.1|3
1738299580000|2025-01-31 04:59:40|110535.2|110485.2|110535.2|110485.2|110535.2|110485.2|110535.2|110485.2|1
1738299590000|2025-01-31 04:59:50|110539.2|110489.2|110535.3|110485.3|110539.2|110489.2|110535.3|110485.3|2
1738299600000|2025-01-31 05:00:00|110539.6|110489.6|110538.7|110488.7|110560|110496.5|110534.8|110450.2|19
1738299610000|2025-01-31 05:00:10|110535.4|110485.4|110576.3|110465.9|110576.3|110499.2|110534.2|110465.9|34
1738299620000|2025-01-31 05:00:20|110571.7|110468.5|110546.9|110496.9|110584|110503.3|110545.7|110468.5|41
1738299630000|2025-01-31 05:00:30|110548.8|110498.8|110552.4|110502.4|110585.3|110505.6|110542.1|110470.6|35
1738299640000|2025-01-31 05:00:40|110550|110500|110542.3|110492.3|110554.4|110504.4|110542.3|110492.3|34
1738299650000|2025-01-31 05:00:50|110538.2|110488.2|110539.4|110489.4|110573.8|110496.4|110536.4|110455.7|35
1738299660000|2025-01-31 05:01:00|110538.9|110488.9|110536.4|110486.4|110567.7|110493|110534.7|110457.3|26
1738299680000|2025-01-31 05:01:20|110537.4|110487.4|110559|110466.2|110567|110497|110535.9|110463.5|22
1738299690000|2025-01-31 05:01:30|110560.4|110463.5|110532.1|110482.1|110567.9|110490.2|110532.1|110452|33
1738299700000|2025-01-31 05:01:40|110528.5|110478.5|110554.6|110464.3|110567.9|110490.1|110528.5|110456.3|32
1738299710000|2025-01-31 05:01:50|110532.2|110482.2|110553.9|110455.6|110569.4|110489|110526|110450.9|43
1738299720000|2025-01-31 05:02:00|110555.3|110463.6|110553.3|110452.4|110566.6|110483|110525.1|110441.2|75
1738299730000|2025-01-31 05:02:10|110555.9|110460.4|110551.1|110454.4|110562.3|110483.8|110521|110441.9|69
1738299740000|2025-01-31 05:02:20|110528.2|110478.2|110541.3|110446.4|110551.1|110478.2|110515.4|110438.4|71
1738299750000|2025-01-31 05:02:30|110536.6|110449.7|110530.5|110435.7|110541.3|110470.4|110505.8|110428.6|68
1738299760000|2025-01-31 05:02:40|110529.2|110433.7|110509.3|110459.3|110536|110464.5|110504.7|110429.4|67
1738299770000|2025-01-31 05:02:50|110511.7|110461.7|110529.8|110437.4|110532.5|110462.2|110505.1|110426.1|63
1738299780000|2025-01-31 05:03:00|110532.5|110434.8|110527.6|110424.5|110532.5|110462.1|110502.8|110424.5|71
1738299790000|2025-01-31 05:03:10|110522.9|110435.2|110499.2|110449.2|110528.9|110459.8|110499.2|110417.1|55
1738299800000|2025-01-31 05:03:20|110501.5|110451.5|110524.5|110432.9|110537.2|110458.2|110499.2|110417.8|52
1738299810000|2025-01-31 05:03:30|110537.2|110454.7|110498.5|110448.5|110537.2|110457.6|110498.5|110412.5|45
1738299820000|2025-01-31 05:03:40|110499.2|110449.2|110524.5|110425.8|110539.9|110456.4|110499|110416.6|47
1738299830000|2025-01-31 05:03:50|110504|110418.5|110524.2|110422.9|110528.7|110458.7|110501.3|110418.5|61
1738299840000|2025-01-31 05:04:00|110499.8|110449.8|110496.5|110446.5|110523.9|110455.8|110492.5|110412|64
1738299850000|2025-01-31 05:04:10|110499.2|110449.2|110498.7|110448.7|110519.5|110453.1|110494.6|110415.4|64
1738299860000|2025-01-31 05:04:20|110497.9|110447.9|110496.6|110446.6|110518.2|110450.8|110493.3|110419.4|25
1738299870000|2025-01-31 05:04:30|110498.6|110448.6|110497|110447|110499.5|110449.5|110494.1|110444.1|15
1738299880000|2025-01-31 05:04:40|110494.2|110444.2|110499.5|110449.5|110501.8|110451.8|110494.2|110444.2|11
1738299890000|2025-01-31 05:04:50|110501|110451|110498.4|110448.4|110518.2|110452.8|110492.5|110423.4|25
1738299900000|2025-01-31 05:05:00|110497.3|110447.3|110501.6|110451.6|110502.5|110452.5|110491.7|110441.7|38
1738299910000|2025-01-31 05:05:10|110496.7|110446.7|110493.7|110443.7|110519.5|110453.7|110488.1|110413.4|61
1738299920000|2025-01-31 05:05:20|110493.4|110443.4|110490.9|110440.9|110521.3|110448.2|110487.7|110410.6|65
1738299930000|2025-01-31 05:05:30|110496.4|110446.4|110515.8|110425.2|110516.4|110449.8|110486.8|110411.2|74
1738299940000|2025-01-31 05:05:40|110518.2|110416.6|110497.3|110447.3|110520.4|110449.5|110487|110409.8|68
1738299950000|2025-01-31 05:05:50|110493.7|110443.7|110498.6|110448.6|110501.3|110451.3|110488.7|110438.7|69
1738299960000|2025-01-31 05:06:00|110495.9|110445.9|110494.1|110444.1|110529.8|110450.1|110488.6|110416.6|64
1738299970000|2025-01-31 05:06:10|110494.8|110444.8|110494.4|110444.4|110500.6|110450.6|110486.7|110436.7|57
1738299980000|2025-01-31 05:06:20|110496.5|110446.5|110497.7|110447.7|110503.4|110453.4|110488.6|110438.6|64
1738299990000|2025-01-31 05:06:30|110495.9|110445.9|110490.5|110440.5|110499.8|110449.8|110489.7|110439.7|43
1738300000000|2025-01-31 05:06:40|110497|110447|110485.8|110435.8|110523.4|110447|110480.9|110408.6|50
1738300010000|2025-01-31 05:06:50|110488|110438|110484.2|110434.2|110494.4|110444.4|110480.1|110430.1|65
1738300020000|2025-01-31 05:07:00|110486.6|110436.6|110492.1|110442.1|110523.4|110442.1|110481.9|110407.9|62
1738300030000|2025-01-31 05:07:10|110489.8|110439.8|110515|110420.8|110523.6|110447.4|110484|110412.1|51
1738300040000|2025-01-31 05:07:20|110522.3|110422.1|110497|110447|110523|110452.9|110488.8|110422.1|39
1738300050000|2025-01-31 05:07:30|110497.3|110447.3|110492.4|110442.4|110503.6|110453.6|110490.3|110440.3|72
1738300060000|2025-01-31 05:07:40|110495.2|110445.2|110501.2|110451.2|110505.8|110455.8|110489.2|110439.2|59
1738300070000|2025-01-31 05:07:50|110501.1|110451.1|110501.3|110451.3|110508|110458|110497|110447|50
1738300080000|2025-01-31 05:08:00|110504.3|110454.3|110500.4|110450.4|110506.8|110456.8|110489.2|110439.2|56
1738300090000|2025-01-31 05:08:10|110499.6|110449.6|110492.2|110442.2|110501.4|110451.4|110488.4|110438.4|54
1738300100000|2025-01-31 05:08:20|110494.4|110444.4|110495.7|110445.7|110503.1|110453.1|110490.5|110440.5|56
1738300110000|2025-01-31 05:08:30|110492.2|110442.2|110491.1|110441.1|110525.2|110448.8|110486.5|110409.7|71
1738300120000|2025-01-31 05:08:40|110496|110446|110523.2|110427|110524.5|110448.1|110485.2|110414.3|70
1738300130000|2025-01-31 05:08:50|110515.8|110423.7|110495.5|110445.5|110522.9|110449.1|110490.3|110423.7|56
1738300140000|2025-01-31 05:09:00|110495|110445|110492.6|110442.6|110528.6|110449.8|110486.9|110421.9|60
1738300150000|2025-01-31 05:09:10|110491.8|110441.8|110495.5|110445.5|110525.2|110446.8|110482.4|110413.7|47
1738300160000|2025-01-31 05:09:20|110493.5|110443.5|110488.1|110438.1|110496.3|110446.3|110484.7|110434.7|54
1738300170000|2025-01-31 05:09:30|110494.7|110444.7|110493.2|110443.2|110494.7|110444.7|110484.8|110434.8|37
1738300180000|2025-01-31 05:09:40|110494.7|110444.7|110488.6|110438.6|110495.8|110445.8|110483.5|110433.5|52
1738300190000|2025-01-31 05:09:50|110491.6|110441.6|110492.9|110442.9|110522.9|110449.6|110485.5|110413.2|51
1738300200000|2025-01-31 05:10:00|110494.6|110444.6|110525.7|110428.1|110526.4|110452.1|110490.8|110428.1|53
1738300210000|2025-01-31 05:10:10|110520.4|110433.4|110525.7|110430.7|110527.7|110456.2|110496.6|110429.4|65
1738300220000|2025-01-31 05:10:20|110500.9|110450.9|110528|110432.3|110530|110457.3|110495.8|110429.7|59
1738300230000|2025-01-31 05:10:30|110522|110429.7|110503.6|110453.6|110533.2|110460.1|110497.6|110426.7|61
1738300240000|2025-01-31 05:10:40|110502.6|110452.6|110498.2|110448.2|110510.5|110460.5|110498.2|110448.2|63
1738300250000|2025-01-31 05:10:50|110500.1|110450.1|110498|110448|110509.1|110459.1|110494.3|110444.3|60
1738300260000|2025-01-31 05:11:00|110503.1|110453.1|110501.4|110451.4|110507.3|110457.3|110495.5|110445.5|33
1738300270000|2025-01-31 05:11:10|110504.4|110454.4|110507.1|110457.1|110510.5|110460.5|110501.1|110451.1|42
1738300280000|2025-01-31 05:11:20|110505.5|110455.5|110504.6|110454.6|110536.3|110462.5|110496.1|110418.8|55
1738300290000|2025-01-31 05:11:30|110502.3|110452.3|110498.7|110448.7|110504.5|110454.5|110496.7|110446.7|50
1738300300000|2025-01-31 05:11:40|110499.4|110449.4|110498.6|110448.6|110504.7|110454.7|110495.4|110445.4|56
1738300310000|2025-01-31 05:11:50|110496.9|110446.9|110484.8|110434.8|110503.4|110453.4|110484|110434|30
1738300320000|2025-01-31 05:12:00|110488.6|110438.6|110477.8|110427.8|110509|110439.5|110477.8|110407.7|54
1738300330000|2025-01-31 05:12:10|110479|110429|110483.3|110433.3|110485.2|110435.2|110476.6|110426.6|29
1738300340000|2025-01-31 05:12:20|110480.8|110430.8|110478.6|110428.6|110502.3|110434.4|110476.9|110408.6|52
1738300350000|2025-01-31 05:12:30|110480.4|110430.4|110517.1|110424.8|110519.1|110439|110477.5|110405.2|54
1738300360000|2025-01-31 05:12:40|110512.4|110429.4|110518.4|110426.8|110523.7|110451.6|110488|110418.1|64
1738300370000|2025-01-31 05:12:50|110517.7|110420.1|110496.2|110446.2|110525.1|110452.8|110493.3|110419.4|54
1738300380000|2025-01-31 05:13:00|110495|110445|110503.8|110453.8|110529.7|110453.8|110495|110434.9|39
1738300390000|2025-01-31 05:13:10|110502.8|110452.8|110498.7|110448.7|110507|110457|110493.2|110443.2|62
1738300400000|2025-01-31 05:13:20|110498|110448|110523.9|110419.2|110539.5|110449.5|110490.7|110419.2|56
1738300410000|2025-01-31 05:13:30|110497.2|110427.2|110499|110449|110524.6|110449.4|110490.5|110419.2|55
1738300420000|2025-01-31 05:13:40|110493.8|110443.8|110502|110452|110536.4|110456.7|110491.5|110418.6|62
1738300430000|2025-01-31 05:13:50|110496.4|110446.4|110500.8|110450.8|110505.6|110455.6|110495.1|110445.1|71
1738300440000|2025-01-31 05:14:00|110498.7|110448.7|110499.4|110449.4|110506.3|110456.3|110496.8|110446.8|64
1738300450000|2025-01-31 05:14:10|110501.7|110451.7|110541|110433.3|110541|110454.6|110497.8|110424.8|41
1738300460000|2025-01-31 05:14:20|110501.5|110451.5|110525.8|110434.2|110525.8|110455.8|110495.6|110434.2|32
1738300470000|2025-01-31 05:14:30|110501.1|110451.1|110502.1|110452.1|110525.2|110455.5|110493.4|110428.9|45
1738300480000|2025-01-31 05:14:40|110498.9|110448.9|110501|110451|110533.8|110453.7|110498.9|110430.2|34
1738300490000|2025-01-31 05:14:50|110503.6|110453.6|110501.5|110451.5|110534.5|110458.7|110498.6|110428.9|39
1738300500000|2025-01-31 05:15:00|110499.8|110449.8|110504.1|110454.1|110508.3|110458.3|110496.9|110446.9|52
1738300510000|2025-01-31 05:15:10|110502|110452|110501.1|110451.1|110527.2|110458.4|110494.7|110408.9|67
1738300520000|2025-01-31 05:15:20|110498.9|110448.9|110502|110452|110533.8|110454.6|110497.2|110425.7|41
1738300530000|2025-01-31 05:15:30|110501.5|110451.5|110524.5|110426.9|110533.2|110456|110497.5|110426.9|50
1738300540000|2025-01-31 05:15:40|110527.2|110432.9|110499.9|110449.9|110527.2|110455.1|110498.5|110432.2|39
1738300550000|2025-01-31 05:15:50|110502.1|110452.1|110501.9|110451.9|110527.8|110456.4|110498.3|110434.9|46
1738300560000|2025-01-31 05:16:00|110500.2|110450.2|110527.4|110434.5|110535.4|110455.8|110497.2|110434.5|37
1738300570000|2025-01-31 05:16:10|110535.4|110431.9|110524.1|110431.9|110536.1|110458.7|110498.1|110427.9|53
1738300580000|2025-01-31 05:16:20|110528.1|110432.5|110503.3|110453.3|110528.1|110455.6|110498.9|110432.5|29
1738300590000|2025-01-31 05:16:30|110500.2|110450.2|110506.6|110456.6|110509.1|110459.1|110497.3|110447.3|39
1738300600000|2025-01-31 05:16:40|110509.1|110459.1|110508.1|110458.1|110536.2|110465.9|110503.7|110435|36
1738300610000|2025-01-31 05:16:50|110505.9|110455.9|110508.3|110458.3|110512.4|110462.4|110505.9|110455.9|23
1738300620000|2025-01-31 05:17:00|110510.1|110460.1|110510.9|110460.9|110512|110462|110501.9|110451.9|39
1738300630000|2025-01-31 05:17:10|110508.9|110458.9|110512.1|110462.1|110516.4|110466.4|110505.8|110455.8|29
1738300640000|2025-01-31 05:17:20|110514.9|110464.9|110514.8|110464.8|110518.4|110468.4|110505.1|110455.1|26
1738300650000|2025-01-31 05:17:30|110512.3|110462.3|110514.8|110464.8|110515.4|110465.4|110512.1|110462.1|11
1738300670000|2025-01-31 05:17:50|110512.3|110462.3|110530|110455|110530|110464.6|110512|110455|7
1738300680000|2025-01-31 05:18:00|110512|110462|110508.7|110458.7|110518.6|110468.6|110507.5|110457.5|41
1738300690000|2025-01-31 05:18:10|110511|110461|110511|110461|110511|110461|110508.7|110458.7|5
1738300700000|2025-01-31 05:18:20|110508.7|110458.7|110507.6|110457.6|110511.6|110461.6|110506.9|110456.9|15
1738300710000|2025-01-31 05:18:30|110508.1|110458.1|110510.6|110460.6|110517.5|110467.5|110507.6|110457.6|33
1738300720000|2025-01-31 05:18:40|110513.6|110463.6|110516.9|110466.9|110518.5|110468.5|110509.6|110459.6|15
1738300730000|2025-01-31 05:18:50|110515.3|110465.3|110522.9|110472.9|110527.8|110477.8|110515.3|110465.3|34
1738300740000|2025-01-31 05:19:00|110520.5|110470.5|110512.4|110462.4|110523.5|110473.5|110507.2|110457.2|34
1738300750000|2025-01-31 05:19:10|110513.4|110463.4|110507.6|110457.6|110513.4|110463.4|110505.7|110455.7|11
1738300760000|2025-01-31 05:19:20|110505.4|110455.4|110504.7|110454.7|110509.5|110459.5|110501.8|110451.8|25
1738300770000|2025-01-31 05:19:30|110506.4|110456.4|110510.1|110460.1|110511.6|110461.6|110500.8|110450.8|53
1738300780000|2025-01-31 05:19:40|110508.6|110458.6|110504.7|110454.7|110511.6|110461.6|110503.2|110453.2|41
1738300790000|2025-01-31 05:19:50|110507.1|110457.1|110527.2|110442|110531.7|110461.1|110504.5|110440|57
1738300800000|2025-01-31 05:20:00|110529.8|110448|110507.5|110457.5|110531.7|110462.6|110504.2|110440|44
1738300810000|2025-01-31 05:20:10|110505.5|110455.5|110506.3|110456.3|110529.2|110461.6|110503.7|110440|45
1738300820000|2025-01-31 05:20:20|110503.7|110453.7|110504|110454|110528.5|110461.6|110503.7|110440|36
1738300830000|2025-01-31 05:20:30|110505.7|110455.7|110501.9|110451.9|110528.5|110459.7|110501.4|110440|39
1738300840000|2025-01-31 05:20:40|110508.7|110458.7|110506.1|110456.1|110530.6|110458.7|110499.5|110438.2|63
1738300850000|2025-01-31 05:20:50|110504.3|110454.3|110504.2|110454.2|110513.1|110463.1|110502.9|110452.9|61
1738300860000|2025-01-31 05:21:00|110506.3|110456.3|110501.9|110451.9|110529.8|110461.3|110500.5|110440|58
1738300870000|2025-01-31 05:21:10|110503.8|110453.8|110503.6|110453.6|110529.3|110459.4|110499.8|110439.1|51
1738300880000|2025-01-31 05:21:20|110502.6|110452.6|110505|110455|110512.4|110462.4|110500.2|110450.2|40
1738300890000|2025-01-31 05:21:30|110506.9|110456.9|110506.7|110456.7|110513.5|110463.5|110503.7|110453.7|51
1738300900000|2025-01-31 05:21:40|110507.7|110457.7|110506|110456|110509.7|110459.7|110503.4|110453.4|26
1738300910000|2025-01-31 05:21:50|110506.5|110456.5|110504.2|110454.2|110518.7|110460.7|110502|110447.2|31
1738300920000|2025-01-31 05:22:00|110505.3|110455.3|110513.1|110463.1|110521.9|110471.9|110503.4|110453.4|71
1738300930000|2025-01-31 05:22:10|110515.7|110465.7|110515.9|110465.9|110520.3|110470.3|110511.7|110461.7|30
1738300940000|2025-01-31 05:22:20|110520|110470|110551.5|110455.1|110555|110472.6|110511.2|110453.1|61
1738300950000|2025-01-31 05:22:30|110538.2|110452.4|110548.6|110464.6|110554.6|110475.1|110513.9|110448.4|61
1738300960000|2025-01-31 05:22:40|110553.9|110461.9|110549.9|110461.9|110555.9|110477.9|110521.9|110456.2|63
1738300970000|2025-01-31 05:22:50|110557.3|110466.6|110550.6|110466.2|110558.6|110479.1|110523.6|110454.8|55
1738300980000|2025-01-31 05:23:00|110553.9|110463.5|110549.9|110462.8|110555.9|110478|110522.7|110454.2|47
1738300990000|2025-01-31 05:23:10|110545.3|110460.2|110545|110458.6|110555.3|110475|110518.6|110451.9|47
1738301000000|2025-01-31 05:23:20|110547.7|110460.6|110522|110472|110555.3|110476|110520.5|110451.9|50
1738301010000|2025-01-31 05:23:30|110516.1|110466.1|110531.3|110481.3|110553.9|110483.5|110516.1|110453.9|34
1738301020000|2025-01-31 05:23:40|110533.5|110483.5|110531|110481|110533.5|110483.5|110529.1|110479.1|4
1738301030000|2025-01-31 05:23:50|110533.6|110483.6|110531.2|110481.2|110533.6|110483.6|110529.2|110479.2|9
1738301040000|2025-01-31 05:24:00|110529|110479|110528.3|110478.3|110533.3|110483.3|110528.1|110478.1|16
1738301050000|2025-01-31 05:24:10|110530|110480|110530.6|110480.6|110532.8|110482.8|110528|110478|19
1738301060000|2025-01-31 05:24:20|110528.5|110478.5|110531.1|110481.1|110533.2|110483.2|110528.5|110478.5|4
1738301070000|2025-01-31 05:24:30|110528.9|110478.9|110529.6|110479.6|110533.9|110483.9|110528.7|110478.7|14
1738301080000|2025-01-31 05:24:40|110530.4|110480.4|110531.4|110481.4|110535.8|110485.8|110525.8|110475.8|31
1738301090000|2025-01-31 05:24:50|110533.5|110483.5|110535.3|110485.3|110536.3|110486.3|110529.5|110479.5|47
1738301100000|2025-01-31 05:25:00|110534|110484|110555.9|110470.8|110555.9|110486.7|110530.4|110468.8|43
1738301110000|2025-01-31 05:25:10|110555.3|110471.5|110533.9|110483.9|110557.9|110485.1|110529|110465.5|47
1738301120000|2025-01-31 05:25:20|110532.1|110482.1|110534.4|110484.4|110534.6|110484.6|110528.6|110478.6|15
1738301130000|2025-01-31 05:25:30|110530.1|110480.1|110531.7|110481.7|110538.4|110488.4|110528|110478|32
1738301140000|2025-01-31 05:25:40|110534.8|110484.8|110532.2|110482.2|110536|110486|110528.5|110478.5|30
1738301150000|2025-01-31 05:25:50|110534.2|110484.2|110536.1|110486.1|110536.1|110486.1|110529.4|110479.4|8
1738301160000|2025-01-31 05:26:00|110529.9|110479.9|110527.5|110477.5|110534.1|110484.1|110526.3|110476.3|49
1738301170000|2025-01-31 05:26:10|110529.7|110479.7|110532.2|110482.2|110535.2|110485.2|110528.1|110478.1|53
1738301180000|2025-01-31 05:26:20|110529.8|110479.8|110534.1|110484.1|110538.4|110488.4|110527.4|110477.4|38
1738301190000|2025-01-31 05:26:30|110532.1|110482.1|110531.4|110481.4|110565.5|110486.5|110529.3|110470.4|43
1738301200000|2025-01-31 05:26:40|110533.2|110483.2|110531.7|110481.7|110555.9|110483.2|110527.2|110464.2|26
1738301210000|2025-01-31 05:26:50|110532.9|110482.9|110537.8|110487.8|110537.8|110487.8|110530.9|110480.9|24
1738301220000|2025-01-31 05:27:00|110532.4|110482.4|110530.3|110480.3|110536|110486|110530|110480|33
1738301230000|2025-01-31 05:27:10|110533.7|110483.7|110527.8|110477.8|110558.8|110485.6|110526.4|110467.7|42
1738301240000|2025-01-31 05:27:20|110530|110480|110530.7|110480.7|110532.3|110482.3|110523.1|110473.1|34
1738301250000|2025-01-31 05:27:30|110533.5|110483.5|110532.3|110482.3|110537.8|110487.8|110529.8|110479.8|24
1738301260000|2025-01-31 05:27:40|110538.1|110488.1|110536.6|110486.6|110538.5|110488.5|110530.1|110480.1|37
1738301270000|2025-01-31 05:27:50|110533.8|110483.8|110534.6|110484.6|110540.6|110490.6|110533.8|110483.8|31
1738301280000|2025-01-31 05:28:00|110533.6|110483.6|110535.6|110485.6|110540.8|110490.8|110532.6|110482.6|22
1738301290000|2025-01-31 05:28:10|110536.2|110486.2|110535.3|110485.3|110537.8|110487.8|110532.7|110482.7|25
1738301300000|2025-01-31 05:28:20|110536.2|110486.2|110535.6|110485.6|110542.5|110492.5|110532|110482|33
1738301310000|2025-01-31 05:28:30|110536.6|110486.6|110532.8|110482.8|110541.8|110491.8|110528.3|110478.3|42
1738301320000|2025-01-31 05:28:40|110529.5|110479.5|110533.4|110483.4|110566.4|110489.7|110529.1|110469.3|35
1738301330000|2025-01-31 05:28:50|110535.5|110485.5|110536.3|110486.3|110567.9|110490.6|110533.5|110471.3|45
1738301340000|2025-01-31 05:29:00|110539|110489|110558.4|110473.9|110567|110493.1|110534.2|110465.9|46
1738301350000|2025-01-31 05:29:10|110534.1|110484.1|110555.5|110470.6|110566.4|110493.5|110531.3|110464.6|42
1738301360000|2025-01-31 05:29:20|110529.9|110479.9|110531.9|110481.9|110537.5|110487.5|110529.9|110479.9|32
1738301370000|2025-01-31 05:29:30|110543|110493|110533.8|110483.8|110543|110493|110531.8|110481.8|24
1738301380000|2025-01-31 05:29:40|110531.8|110481.8|110532.3|110482.3|110535.8|110485.8|110528.7|110478.7|15
1738301390000|2025-01-31 05:29:50|110530|110480|110535.1|110485.1|110536.6|110486.6|110529.6|110479.6|18
1738301400000|2025-01-31 05:30:00|110531.1|110481.1|110584.9|110491.9|110584.9|110508.5|110531.1|110465.9|72
1738301410000|2025-01-31 05:30:10|110585.6|110489.3|110551.3|110501.3|110586.2|110509.5|110543.7|110481.3|71
1738301420000|2025-01-31 05:30:20|110548.1|110498.1|110554.5|110504.5|110584.5|110505|110544.3|110477.5|62
1738301430000|2025-01-31 05:30:30|110547.3|110497.3|110583.4|110478.6|110586.5|110505|110546.7|110468.6|73
1738301440000|2025-01-31 05:30:40|110584.8|110483.3|110569.2|110476.9|110584.8|110503.8|110539.8|110471|63
1738301450000|2025-01-31 05:30:50|110566.6|110475.6|110583.9|110485.6|110585.2|110505|110542.8|110474.9|72
1738301460000|2025-01-31 05:31:00|110568.6|110476.3|110546.1|110496.1|110585.2|110505.1|110542|110475.6|73
1738301470000|2025-01-31 05:31:10|110547|110497|110580.5|110487.3|110584.5|110503.9|110542.7|110469.3|74
1738301480000|2025-01-31 05:31:20|110575.1|110484.6|110557.8|110507.8|110584.5|110512.3|110549.7|110481.5|70
1738301490000|2025-01-31 05:31:30|110557.3|110507.3|110588.8|110504|110595.4|110519.7|110557.3|110484.7|70
1738301500000|2025-01-31 05:31:40|110589.4|110499.4|110589|110496.8|110599.4|110523.1|110561.7|110488|72
1738301510000|2025-01-31 05:31:50|110595.7|110500.1|110585|110496.1|110596.3|110519.4|110562|110484.1|73
1738301520000|2025-01-31 05:32:00|110595|110500.8|110589.7|110496.8|110601.7|110518.3|110561.8|110485.5|68
1738301530000|2025-01-31 05:32:10|110587|110497.5|110587|110497.5|110596.3|110522.4|110561.9|110494.8|60
1738301540000|2025-01-31 05:32:20|110596.3|110518.5|110587.4|110498.1|110596.3|110521.3|110559.2|110494.1|69
1738301550000|2025-01-31 05:32:30|110584.1|110495.5|110587.7|110496.8|110596.3|110522.1|110561.8|110490.1|75
1738301560000|2025-01-31 05:32:40|110585|110490.8|110593.7|110494.1|110595.7|110521.4|110563.1|110489.5|70
1738301570000|2025-01-31 05:32:50|110587.7|110488.8|110563.3|110513.3|110599.7|110522.3|110559.8|110488.8|69
1738301580000|2025-01-31 05:33:00|110560.4|110510.4|110587|110496.1|110601|110521.6|110560.4|110488.8|68
1738301590000|2025-01-31 05:33:10|110587.7|110495.5|110587|110500|110599.7|110517.2|110558.5|110492.7|67
1738301600000|2025-01-31 05:33:20|110583.7|110488.7|110583.2|110497.8|110595|110517.1|110557.5|110488.7|69
1738301610000|2025-01-31 05:33:30|110557|110489.8|110557.7|110507.7|110559.7|110509.7|110557|110489.1|15
1738301620000|2025-01-31 05:33:40|110560.8|110510.8|110582.6|110494.6|110595.4|110515.6|110554.7|110481.8|75
1738301630000|2025-01-31 05:33:50|110580.6|110492.6|110569|110519|110595.7|110519|110554.4|110484.6|70
1738301640000|2025-01-31 05:34:00|110563.9|110513.9|110565.1|110515.1|110601|110521.2|110561.5|110490.5|69
1738301650000|2025-01-31 05:34:10|110567.1|110517.1|110592.1|110501.7|110601.2|110520.9|110562.8|110491.7|72
1738301660000|2025-01-31 05:34:20|110590.8|110499|110593.8|110503.5|110599.4|110523.9|110565.1|110497|67
1738301670000|2025-01-31 05:34:30|110586.5|110500.1|110597.1|110502.1|110597.1|110525.8|110564.4|110500.1|68
1738301680000|2025-01-31 05:34:40|110596.5|110504.1|110568.7|110518.7|110597.1|110524|110564.3|110498.8|72
1738301690000|2025-01-31 05:34:50|110572.3|110522.3|110565.7|110515.7|110598.7|110524.7|110565.7|110499.5|73
1738301700000|2025-01-31 05:35:00|110567.9|110517.9|110595.8|110501.5|110600|110523.6|110561.7|110494.8|68
1738301710000|2025-01-31 05:35:10|110585.8|110504.1|110585.5|110535.5|110613.3|110542.4|110567|110498.1|72
1738301720000|2025-01-31 05:35:20|110587.6|110537.6|110611.9|110513.6|110616.3|110543|110576.2|110504.9|72
1738301730000|2025-01-31 05:35:30|110607.9|110508.2|110575.4|110525.4|110611.7|110532.9|110571.7|110502.7|71
1738301740000|2025-01-31 05:35:40|110576|110526|110574.1|110524.1|110611.7|110533.8|110572.5|110504|71
1738301750000|2025-01-31 05:35:50|110580.3|110530.3|110614.1|110513.8|110614.1|110540.2|110573.9|110502.7|76
1738301760000|2025-01-31 05:36:00|110612.8|110508.7|110574.5|110524.5|110614.1|110528.5|110570.4|110500|73
1738301770000|2025-01-31 05:36:10|110595.4|110510|110589|110490.1|110599.9|110521.1|110558.4|110484.1|69
1738301780000|2025-01-31 05:36:20|110587|110489.5|110590.6|110496.7|110595.7|110518.1|110559.1|110488.1|71
1738301790000|2025-01-31 05:36:30|110586.6|110494|110589.2|110503.4|110599.2|110519.9|110557.6|110488|72
1738301800000|2025-01-31 05:36:40|110585.9|110501.4|110589.2|110494.7|110589.9|110522.6|110561.1|110488.7|69
1738301810000|2025-01-31 05:36:50|110584.6|110495.4|110569|110519|110591.9|110520.2|110557.7|110492.7|67
1738301820000|2025-01-31 05:37:00|110588.6|110493.6|110588.7|110496.9|110597.2|110523|110561.7|110493.6|71
1738301830000|2025-01-31 05:37:10|110583.3|110503.6|110584.2|110492.8|110598.7|110519.9|110559.6|110490.9|69
1738301840000|2025-01-31 05:37:20|110581.5|110502.2|110586|110493.6|110593.3|110517.5|110558.1|110492.2|69
1738301850000|2025-01-31 05:37:30|110560.8|110494.2|110579.8|110491.6|110594|110518.2|110557.9|110489.6|74
1738301860000|2025-01-31 05:37:40|110582.5|110502.2|110559.9|110509.9|110585.1|110512.7|110559.2|110489.4|36
1738301870000|2025-01-31 05:37:50|110557.9|110507.9|110559.6|110509.6|110579.3|110509.6|110548.2|110480.7|64
1738301880000|2025-01-31 05:38:00|110558.9|110508.9|110569.6|110486.5|110578.9|110513|110548.2|110479.1|74
1738301890000|2025-01-31 05:38:10|110583.6|110489.1|110569.8|110480.5|110583.6|110507.8|110545.2|110476.9|69
1738301900000|2025-01-31 05:38:20|110567.1|110485.8|110555.2|110505.2|110583.1|110510|110546.6|110475.8|67
1738301910000|2025-01-31 05:38:30|110557.7|110507.7|110575.8|110493.4|110584.5|110509.5|110548.1|110478.1|72
1738301920000|2025-01-31 05:38:40|110575.1|110492.7|110553.5|110503.5|110584.5|110512|110549.9|110478.7|66
1738301930000|2025-01-31 05:38:50|110559|110509|110581.8|110494|110585.2|110511|110552.5|110479.4|69
1738301940000|2025-01-31 05:39:00|110576.5|110495.4|110575.5|110497.6|110586.7|110513.3|110548.7|110478.7|64
1738301950000|2025-01-31 05:39:10|110584.2|110492.9|110582.1|110496|110591.6|110519.9|110562|110481.9|66
1738301960000|2025-01-31 05:39:20|110582.5|110500.5|110568.4|110518.4|110597.9|110522|110564.1|110496|64
1738301970000|2025-01-31 05:39:30|110567.5|110517.5|110582.2|110497|110596.9|110521.7|110562|110495|65
1738301980000|2025-01-31 05:39:40|110592.2|110505|110563.4|110513.4|110593.9|110522.4|110561.8|110496|67
1738301990000|2025-01-31 05:39:50|110564.4|110514.4|110584.2|110503.7|110592.8|110520.4|110561.8|110494.5|61
1738302000000|2025-01-31 05:40:00|110592.8|110500.5|110573.4|110498.2|110597.4|110516.2|110551.1|110485.7|68
1738302010000|2025-01-31 05:40:10|110574.9|110486.2|110546.2|110496.2|110578.9|110508.2|110545|110479|71
1738302020000|2025-01-31 05:40:20|110547.7|110497.7|110546|110496|110551.9|110501.9|110543.8|110493.8|50
1738302030000|2025-01-31 05:40:30|110548|110498|110583.1|110494|110583.1|110508.9|110545.4|110478.7|66
1738302040000|2025-01-31 05:40:40|110574.5|110493.4|110561.7|110511.7|110584.5|110516.9|110548.2|110478.7|76
1738302050000|2025-01-31 05:40:50|110562.1|110512.1|110558.5|110508.5|110588.9|110516|110556.3|110481.6|74
1738302060000|2025-01-31 05:41:00|110560.3|110510.3|110550.7|110500.7|110577.9|110511.1|110549.4|110482.9|65
1738302070000|2025-01-31 05:41:10|110548|110498|110560.9|110510.9|110576|110514.1|110546.7|110492.7|68
1738302080000|2025-01-31 05:41:20|110569.2|110519.2|110590.9|110503.1|110590.9|110519.2|110561.6|110491.8|71
1738302090000|2025-01-31 05:41:30|110580.9|110497.8|110567.6|110517.6|110591.9|110526.7|110563.6|110495.9|75
1738302100000|2025-01-31 05:41:40|110569.3|110519.3|110562.8|110512.8|110576.7|110526.7|110560.5|110510.5|73
1738302110000|2025-01-31 05:41:50|110563.1|110513.1|110563.2|110513.2|110566.9|110516.9|110557|110507|73
1738302120000|2025-01-31 05:42:00|110562.8|110512.8|110585.8|110500.5|110600|110523.6|110559.3|110487.1|71
1738302130000|2025-01-31 05:42:10|110585.1|110497.8|110564.6|110514.6|110590.2|110519.6|110560|110496.5|47
1738302140000|2025-01-31 05:42:20|110566.9|110516.9|110566.3|110516.3|110568.8|110518.8|110563.7|110513.7|12
1738302150000|2025-01-31 05:42:30|110569.8|110519.8|110561.4|110511.4|110589.3|110521.5|110558.3|110490.9|75
1738302160000|2025-01-31 05:42:40|110562.1|110512.1|110565.5|110515.5|110589.3|110522.4|110561.1|110490.9|71
1738302170000|2025-01-31 05:42:50|110564.4|110514.4|110583.1|110500.5|110595.6|110524.8|110559.4|110493.1|72
1738302180000|2025-01-31 05:43:00|110581.9|110505|110568|110518|110600.3|110526.8|110563.7|110492.5|67
1738302190000|2025-01-31 05:43:10|110566.5|110516.5|110589.3|110501.5|110595.5|110523.3|110560.8|110493.2|70
1738302200000|2025-01-31 05:43:20|110580|110499.5|110581.1|110498.6|110588.5|110517.6|110557.8|110491.2|59
1738302210000|2025-01-31 05:43:30|110589.1|110493.2|110577.8|110498.6|110589.1|110521.5|110554.4|110490.6|65
1738302220000|2025-01-31 05:43:40|110558.7|110508.7|110577.6|110488.8|110590.5|110515.5|110556.2|110486.8|61
1738302230000|2025-01-31 05:43:50|110580.4|110482.2|110582.5|110503.2|110590.5|110516.2|110553.7|110481.2|62
1738302240000|2025-01-31 05:44:00|110588.5|110493.9|110561.3|110511.3|110588.5|110516.2|110556.8|110483|65
1738302250000|2025-01-31 05:44:10|110556.1|110506.1|110560.5|110510.5|110568|110518|110553.1|110503.1|59
1738302260000|2025-01-31 05:44:20|110563|110513|110569.4|110519.4|110572.5|110522.5|110556.5|110506.5|70
1738302270000|2025-01-31 05:44:30|110565.8|110515.8|110587.2|110500.4|110587.2|110522|110558.8|110492.9|71
1738302280000|2025-01-31 05:44:40|110580.8|110505.2|110562.2|110512.2|110587.2|110520.9|110560.4|110492.9|62
1738302290000|2025-01-31 05:44:50|110563.9|110513.9|110561.6|110511.6|110569.2|110519.2|110558.7|110508.7|44
1738302300000|2025-01-31 05:45:00|110564.8|110514.8|110556.7|110506.7|110569.4|110519.4|110550.7|110500.7|67
1738302310000|2025-01-31 05:45:10|110554.7|110504.7|110557.1|110507.1|110562.3|110512.3|110547.5|110497.5|56
1738302320000|2025-01-31 05:45:20|110556.9|110506.9|110564.1|110514.1|110568.4|110518.4|110554.7|110504.7|62
1738302330000|2025-01-31 05:45:30|110562.8|110512.8|110566.4|110516.4|110568.2|110518.2|110557.7|110507.7|47
1738302340000|2025-01-31 05:45:40|110566.6|110516.6|110566.9|110516.9|110571.2|110521.2|110559.6|110509.6|68
1738302350000|2025-01-31 05:45:50|110565|110515|110564.6|110514.6|110569.5|110519.5|110558.5|110508.5|58
1738302360000|2025-01-31 05:46:00|110566.4|110516.4|110566.3|110516.3|110573.6|110523.6|110558.9|110508.9|54
1738302370000|2025-01-31 05:46:10|110568.6|110518.6|110564.9|110514.9|110568.6|110518.6|110561.4|110511.4|55
1738302380000|2025-01-31 05:46:20|110564.6|110514.6|110565.7|110515.7|110571|110521|110563|110513|24
1738302390000|2025-01-31 05:46:30|110567.7|110517.7|110566.1|110516.1|110569.1|110519.1|110562.1|110512.1|49
1738302400000|2025-01-31 05:46:40|110565.1|110515.1|110560.6|110510.6|110565.2|110515.2|110555.2|110505.2|62
1738302410000|2025-01-31 05:46:50|110560.3|110510.3|110562.2|110512.2|110566.8|110516.8|110556.9|110506.9|36
1738302420000|2025-01-31 05:47:00|110564|110514|110559.2|110509.2|110564.9|110514.9|110553.1|110503.1|55
1738302430000|2025-01-31 05:47:10|110557.4|110507.4|110553|110503|110559.2|110509.2|110545.1|110495.1|65
1738302440000|2025-01-31 05:47:20|110550.3|110500.3|110549.7|110499.7|110555|110505|110543.9|110493.9|57
1738302450000|2025-01-31 05:47:30|110550.8|110500.8|110548|110498|110553|110503|110546|110496|34
1738302460000|2025-01-31 05:47:40|110549.5|110499.5|110552.3|110502.3|110553.7|110503.7|110543.1|110493.1|64
1738302470000|2025-01-31 05:47:50|110549.2|110499.2|110558.2|110508.2|110560.9|110510.9|110547.7|110497.7|60
1738302480000|2025-01-31 05:48:00|110556.1|110506.1|110553.9|110503.9|110561.9|110511.9|110550.1|110500.1|69
1738302490000|2025-01-31 05:48:10|110554.4|110504.4|110552.7|110502.7|110561.4|110511.4|110545.3|110495.3|67
1738302500000|2025-01-31 05:48:20|110549.2|110499.2|110548.6|110498.6|110553.8|110503.8|110542|110492|66
1738302510000|2025-01-31 05:48:30|110546.3|110496.3|110543.4|110493.4|110552.3|110502.3|110543.4|110493.4|36
1738302520000|2025-01-31 05:48:40|110544|110494|110547.6|110497.6|110555.5|110505.5|110544|110494|72
1738302530000|2025-01-31 05:48:50|110548.2|110498.2|110552.8|110502.8|110554.9|110504.9|110545|110495|67
1738302540000|2025-01-31 05:49:00|110547.1|110497.1|110547.8|110497.8|110556.9|110506.9|110547.1|110497.1|51
1738302550000|2025-01-31 05:49:10|110555.5|110505.5|110555.5|110505.5|110563.4|110513.4|110546.9|110496.9|68
1738302560000|2025-01-31 05:49:20|110552.4|110502.4|110554.6|110504.6|110556.7|110506.7|110542.6|110492.6|67
1738302570000|2025-01-31 05:49:30|110551.7|110501.7|110550.8|110500.8|110555.3|110505.3|110545.5|110495.5|66
1738302580000|2025-01-31 05:49:40|110551.2|110501.2|110552.6|110502.6|110556.9|110506.9|110546.5|110496.5|64
1738302590000|2025-01-31 05:49:50|110549.6|110499.6|110550.7|110500.7|110553.6|110503.6|110544.5|110494.5|59
1738302600000|2025-01-31 05:50:00|110544.9|110494.9|110549.1|110499.1|110555.7|110505.7|110542.2|110492.2|73
1738302610000|2025-01-31 05:50:10|110545.2|110495.2|110544.8|110494.8|110554.6|110504.6|110543.8|110493.8|75
1738302620000|2025-01-31 05:50:20|110547.5|110497.5|110543.1|110493.1|110554.7|110504.7|110542.5|110492.5|71
1738302630000|2025-01-31 05:50:30|110544.4|110494.4|110543.6|110493.6|110552.3|110502.3|110542|110492|75
1738302640000|2025-01-31 05:50:40|110548|110498|110549.4|110499.4|110550|110500|110543.9|110493.9|29
1738302650000|2025-01-31 05:50:50|110551.3|110501.3|110547.6|110497.6|110551.3|110501.3|110541.6|110491.6|36
1738302660000|2025-01-31 05:51:00|110550|110500|110546.6|110496.6|110556.9|110506.9|110544.1|110494.1|25
1738302670000|2025-01-31 05:51:10|110550|110500|110561.8|110511.8|110564.4|110514.4|110545.1|110495.1|27
1738302680000|2025-01-31 05:51:20|110561.6|110511.6|110560.8|110510.8|110566.6|110516.6|110554.9|110504.9|55
1738302690000|2025-01-31 05:51:30|110558|110508|110557.8|110507.8|110566.9|110516.9|110557.1|110507.1|26
1738302700000|2025-01-31 05:51:40|110555.7|110505.7|110547.8|110497.8|110557.6|110507.6|110544.2|110494.2|45
1738302710000|2025-01-31 05:51:50|110546.7|110496.7|110549.1|110499.1|110551.1|110501.1|110542.3|110492.3|70
1738302720000|2025-01-31 05:52:00|110550|110500|110551.2|110501.2|110552.9|110502.9|110541.8|110491.8|69
1738302730000|2025-01-31 05:52:10|110546.4|110496.4|110550.9|110500.9|110554.9|110504.9|110544.7|110494.7|70
1738302740000|2025-01-31 05:52:20|110548.1|110498.1|110548|110498|110556.2|110506.2|110542.9|110492.9|74
1738302750000|2025-01-31 05:52:30|110549.5|110499.5|110543|110493|110550.4|110500.4|110541.2|110491.2|64
1738302760000|2025-01-31 05:52:40|110544.8|110494.8|110545|110495|110552.8|110502.8|110540.5|110490.5|65
1738302770000|2025-01-31 05:52:50|110546.9|110496.9|110535.3|110485.3|110548.1|110498.1|110530.6|110480.6|71
1738302780000|2025-01-31 05:53:00|110540.5|110490.5|110529|110479|110540.7|110490.7|110527.3|110477.3|74
1738302790000|2025-01-31 05:53:10|110532|110482|110532.4|110482.4|110537.9|110487.9|110524.4|110474.4|59
1738302800000|2025-01-31 05:53:20|110532.7|110482.7|110537.5|110487.5|110540.3|110490.3|110529.5|110479.5|76
1738302810000|2025-01-31 05:53:30|110536.8|110486.8|110535|110485|110539.6|110489.6|110527|110477|66
1738302820000|2025-01-31 05:53:40|110536|110486|110541.9|110491.9|110544.5|110494.5|110529.3|110479.3|63
1738302830000|2025-01-31 05:53:50|110543.6|110493.6|110540.1|110490.1|110544.5|110494.5|110534.9|110484.9|66
1738302840000|2025-01-31 05:54:00|110537.1|110487.1|110540.9|110490.9|110543.4|110493.4|110534.2|110484.2|57
1738302850000|2025-01-31 05:54:10|110538.2|110488.2|110541.2|110491.2|110544|110494|110534|110484|57
1738302860000|2025-01-31 05:54:20|110536.5|110486.5|110541.6|110491.6|110542.9|110492.9|110532.6|110482.6|69
1738302870000|2025-01-31 05:54:30|110542.1|110492.1|110538.6|110488.6|110542.1|110492.1|110531.5|110481.5|71
1738302880000|2025-01-31 05:54:40|110537.8|110487.8|110539.7|110489.7|110540|110490|110530.4|110480.4|46
1738302890000|2025-01-31 05:54:50|110539.5|110489.5|110531.3|110481.3|110539.5|110489.5|110522.7|110472.7|71
1738302900000|2025-01-31 05:55:00|110529.5|110479.5|110526.2|110476.2|110537|110487|110524.4|110474.4|72
1738302910000|2025-01-31 05:55:10|110524|110474|110534.1|110484.1|110537.4|110487.4|110523.8|110473.8|67
1738302920000|2025-01-31 05:55:20|110533.1|110483.1|110532.9|110482.9|110537.6|110487.6|110526|110476|74
1738302930000|2025-01-31 05:55:30|110533.4|110483.4|110540.8|110490.8|110543|110493|110530.3|110480.3|39
1738302940000|2025-01-31 05:55:40|110541.4|110491.4|110556.1|110481.5|110561.7|110497.2|110535.9|110468.7|69
1738302950000|2025-01-31 05:55:50|110555.2|110471.2|110540.3|110490.3|110562.7|110495.2|110535.4|110468.7|64
1738302960000|2025-01-31 05:56:00|110537.7|110487.7|110534.9|110484.9|110561.4|110492.5|110531.5|110468.7|75
1738302970000|2025-01-31 05:56:10|110535.1|110485.1|110537.8|110487.8|110552.8|110489.6|110530.4|110462.2|70
1738302980000|2025-01-31 05:56:20|110535.4|110485.4|110553.4|110467.4|110554.6|110491.8|110530.9|110467.4|60
1738302990000|2025-01-31 05:56:30|110554.6|110477.9|110539.5|110489.5|110556.4|110494.6|110534.3|110467.4|60
1738303000000|2025-01-31 05:56:40|110542.4|110492.4|110542|110492|110544.2|110494.2|110535.4|110485.4|49
1738303010000|2025-01-31 05:56:50|110540.9|110490.9|110549|110499|110549|110499|110535.3|110485.3|73
1738303020000|2025-01-31 05:57:00|110547.5|110497.5|110550.5|110500.5|110573.2|110507.6|110545|110479|76
1738303030000|2025-01-31 05:57:10|110550.1|110500.1|110557.9|110507.9|110575.7|110511.6|110548.6|110479.5|58
1738303040000|2025-01-31 05:57:20|110560.6|110510.6|110551.6|110501.6|110561.4|110511.4|110549|110499|68
1738303050000|2025-01-31 05:57:30|110560.8|110510.8|110553.2|110503.2|110561.2|110511.2|110549.5|110499.5|70
1738303060000|2025-01-31 05:57:40|110552.5|110502.5|110542.9|110492.9|110556.5|110506.5|110538.4|110488.4|62
1738303070000|2025-01-31 05:57:50|110540.4|110490.4|110547|110497|110547.3|110497.3|110537.3|110487.3|64
1738303080000|2025-01-31 05:58:00|110547.9|110497.9|110547|110497|110550.5|110500.5|110540.3|110490.3|52
1738303090000|2025-01-31 05:58:10|110546.3|110496.3|110537.6|110487.6|110547|110497|110530.7|110480.7|53
1738303100000|2025-01-31 05:58:20|110535.1|110485.1|110531.4|110481.4|110541.2|110491.2|110528.8|110478.8|73
1738303110000|2025-01-31 05:58:30|110536.9|110486.9|110539.3|110489.3|110539.8|110489.8|110529|110479|71
1738303120000|2025-01-31 05:58:40|110533|110483|110532.7|110482.7|110538.2|110488.2|110527.9|110477.9|69
1738303130000|2025-01-31 05:58:50|110533.2|110483.2|110537.1|110487.1|110537.9|110487.9|110528.4|110478.4|54
1738303140000|2025-01-31 05:59:00|110534.2|110484.2|110536.5|110486.5|110540.8|110490.8|110530.9|110480.9|55
1738303150000|2025-01-31 05:59:10|110533.6|110483.6|110536.3|110486.3|110539.4|110489.4|110530.9|110480.9|37
1738303160000|2025-01-31 05:59:20|110531.8|110481.8|110536.4|110486.4|110537.3|110487.3|110529.7|110479.7|15
1738303170000|2025-01-31 05:59:30|110533.9|110483.9|110533.5|110483.5|110536.3|110486.3|110529.3|110479.3|33
1738303180000|2025-01-31 05:59:40|110529.8|110479.8|110525.8|110475.8|110535.9|110485.9|110525.8|110475.8|19
1738303190000|2025-01-31 05:59:50|110527.5|110477.5|110528.5|110478.5|110534.8|110484.8|110524.8|110474.8|54
1738303200000|2025-01-31 06:00:00|110528.7|110478.7|110524.8|110474.8|110531.7|110481.7|110520.3|110470.3|68
1738303210000|2025-01-31 06:00:10|110526.4|110476.4|110517.5|110467.5|110526.6|110476.6|110511.5|110461.5|69
1738303220000|2025-01-31 06:00:20|110514.7|110464.7|110518.6|110468.6|110521.4|110471.4|110509.3|110459.3|46
1738303230000|2025-01-31 06:00:30|110518.8|110468.8|110539.5|110468.4|110550.7|110487.3|110516.9|110462.1|65
1738303240000|2025-01-31 06:00:40|110530|110480|110526.1|110476.1|110538.9|110483|110525.5|110456.1|57
1738303250000|2025-01-31 06:00:50|110528.3|110478.3|110534.3|110464.2|110536.1|110480.8|110522.9|110459.2|59
1738303260000|2025-01-31 06:01:00|110529|110479|110526.6|110476.6|110533.8|110481.6|110519.7|110461.2|59
1738303270000|2025-01-31 06:01:10|110529.1|110479.1|110518|110468|110531.9|110481.9|110516.4|110466.4|61
1738303280000|2025-01-31 06:01:20|110517.8|110467.8|110518.8|110468.8|110525.1|110475.1|110515.7|110465.7|63
1738303290000|2025-01-31 06:01:30|110523.5|110473.5|110525.5|110475.5|110529.8|110479.8|110512.2|110462.2|41
1738303300000|2025-01-31 06:01:40|110526.3|110476.3|110526.5|110476.5|110535.2|110485.2|110523|110473|71
1738303310000|2025-01-31 06:01:50|110528.5|110478.5|110526.4|110476.4|110534.1|110484.1|110524.9|110474.9|58
1738303320000|2025-01-31 06:02:00|110535.2|110485.2|110537.6|110487.6|110540.9|110489.1|110526.1|110469.7|62
1738303330000|2025-01-31 06:02:10|110528.5|110478.5|110529.4|110479.4|110539.5|110489.5|110528|110478|68
1738303340000|2025-01-31 06:02:20|110536.3|110486.3|110536.8|110486.8|110538.8|110488.8|110523.4|110473.4|60
1738303350000|2025-01-31 06:02:30|110534.2|110484.2|110526.1|110476.1|110538.3|110488.3|110526.1|110476.1|60
1738303360000|2025-01-31 06:02:40|110530.4|110480.4|110531.9|110481.9|110535.1|110485.1|110524.7|110474.7|49
1738303370000|2025-01-31 06:02:50|110527.9|110477.9|110533.1|110483.1|110534.7|110484.7|110522.7|110472.7|60
1738303380000|2025-01-31 06:03:00|110526.9|110476.9|110527.8|110477.8|110539.8|110489.8|110522.6|110472.6|65
1738303390000|2025-01-31 06:03:10|110523.2|110473.2|110528.5|110478.5|110538|110488|110523.2|110473.2|69
1738303400000|2025-01-31 06:03:20|110528.6|110478.6|110523.8|110473.8|110556.1|110483.7|110521.6|110453.2|75
1738303410000|2025-01-31 06:03:30|110532.4|110482.4|110532|110482|110555.3|110482.5|110523.3|110455.7|71
1738303420000|2025-01-31 06:03:40|110522.6|110472.6|110524.8|110474.8|110532.7|110482.7|110521.7|110471.7|77
1738303430000|2025-01-31 06:03:50|110530.6|110480.6|110530|110480|110549.3|110487.9|110523|110452.5|63
1738303440000|2025-01-31 06:04:00|110530.2|110480.2|110535.4|110485.4|110538.8|110488.8|110526.3|110476.3|64
1738303450000|2025-01-31 06:04:10|110537.5|110487.5|110547.5|110465.2|110556.1|110488.6|110524.1|110455.2|55
1738303460000|2025-01-31 06:04:20|110548.8|110465.8|110518.3|110468.3|110558.1|110482.1|110517|110457.2|56
1738303470000|2025-01-31 06:04:30|110518|110468|110515.9|110465.9|110521.2|110471.2|110511.7|110461.7|57
1738303480000|2025-01-31 06:04:40|110512.9|110462.9|110516.9|110466.9|110521.7|110471.7|110508.6|110458.6|69
1738303490000|2025-01-31 06:04:50|110512.3|110462.3|110516.5|110466.5|110524.5|110474.5|110510|110460|69
1738303500000|2025-01-31 06:05:00|110514.4|110464.4|110507.9|110457.9|110517.5|110467.5|110503.5|110453.5|70
1738303510000|2025-01-31 06:05:10|110510.6|110460.6|110530.1|110437.7|110530.1|110469.5|110505.7|110437.7|61
1738303520000|2025-01-31 06:05:20|110540.7|110430.3|110510.1|110460.1|110542.1|110466.1|110504.3|110428.3|63
1738303530000|2025-01-31 06:05:30|110509.1|110459.1|110511|110461|110527.6|110463.3|110500.6|110429|74
1738303540000|2025-01-31 06:05:40|110510.1|110460.1|110525.6|110439.9|110535.8|110463.8|110506.2|110425.2|67
1738303550000|2025-01-31 06:05:50|110527.6|110426.5|110526.1|110427.2|110538.7|110461.5|110499.6|110425.9|61
1738303560000|2025-01-31 06:06:00|110525.4|110428.5|110528.9|110441.4|110534.1|110467.7|110502.2|110427.2|68
1738303570000|2025-01-31 06:06:10|110526.3|110442.8|110512.3|110462.3|110539.6|110465.3|110504.6|110430.8|60
1738303580000|2025-01-31 06:06:20|110509.3|110459.3|110527.8|110435|110541.2|110466.1|110505.9|110433|64
1738303590000|2025-01-31 06:06:30|110540.5|110442.3|110511.7|110461.7|110541.2|110464.1|110500.6|110425.9|72
1738303600000|2025-01-31 06:06:40|110508.9|110458.9|110506.9|110456.9|110526.7|110462.6|110501.5|110425.9|69
1738303610000|2025-01-31 06:06:50|110504.7|110454.7|110507|110457|110525.8|110459.9|110498.9|110425.2|69
1738303620000|2025-01-31 06:07:00|110500.9|110450.9|110528.3|110442.1|110540.3|110467.4|110500.9|110434.1|66
1738303630000|2025-01-31 06:07:10|110535.6|110441.4|110509.3|110459.3|110540.3|110465.9|110505.8|110434.1|66
1738303640000|2025-01-31 06:07:20|110514.2|110464.2|110507.9|110457.9|110537.7|110465.9|110506.3|110432.3|70
1738303650000|2025-01-31 06:07:30|110509.8|110459.8|110526.4|110444.3|110537.1|110462.4|110504.5|110432.3|63
1738303660000|2025-01-31 06:07:40|110524.4|110443.7|110525.7|110441.7|110537.1|110465.7|110504.7|110433.7|66
1738303670000|2025-01-31 06:07:50|110531.7|110442.3|110539.5|110444.5|110541.5|110464.6|110503.7|110430.3|72
1738303680000|2025-01-31 06:08:00|110518.5|110468.5|110521.4|110471.4|110542.8|110474.7|110511|110433.2|62
1738303690000|2025-01-31 06:08:10|110518.2|110468.2|110513.9|110463.9|110521.4|110471.4|110511.2|110461.2|69
1738303700000|2025-01-31 06:08:20|110521.5|110471.5|110515.4|110465.4|110521.5|110471.5|110507.9|110457.9|67
1738303710000|2025-01-31 06:08:30|110515.3|110465.3|110514.2|110464.2|110519.3|110469.3|110510.5|110460.5|59
1738303720000|2025-01-31 06:08:40|110518.8|110468.8|110527.3|110447.5|110528|110468.8|110504.6|110441.5|52
1738303730000|2025-01-31 06:08:50|110528|110441.5|110507.7|110457.7|110539.3|110466.4|110505.5|110436.2|69
1738303740000|2025-01-31 06:09:00|110527.3|110448.9|110512|110462|110540.4|110466.3|110504.5|110435.3|69
1738303750000|2025-01-31 06:09:10|110509.5|110459.5|110502.9|110452.9|110536.9|110462.2|110498.3|110431.8|65
1738303760000|2025-01-31 06:09:20|110504.4|110454.4|110508.7|110458.7|110538.9|110464.3|110499.4|110430.4|58
1738303770000|2025-01-31 06:09:30|110507|110457|110506.7|110456.7|110536.1|110459.8|110499.5|110431.8|50
1738303780000|2025-01-31 06:09:40|110525.4|110431.1|110500.1|110450.1|110536.1|110458.8|110499|110430.4|69
1738303790000|2025-01-31 06:09:50|110503.2|110453.2|110507.8|110457.8|110535.4|110461.2|110498.4|110430.4|75
1738303800000|2025-01-31 06:10:00|110510.6|110460.6|110507.8|110457.8|110528.9|110462.8|110501|110438|49
1738303810000|2025-01-31 06:10:10|110508.4|110458.4|110523.7|110473.7|110523.7|110473.7|110502.2|110452.2|62
1738303820000|2025-01-31 06:10:20|110520.4|110470.4|110519.7|110469.7|110555.3|110477.7|110515.5|110449.6|73
1738303830000|2025-01-31 06:10:30|110524|110474|110547.9|110463.3|110553.3|110475.1|110512.4|110447.4|61
1738303840000|2025-01-31 06:10:40|110540.6|110450.6|110524.6|110474.6|110556.9|110477.5|110513.7|110449.9|74
1738303850000|2025-01-31 06:10:50|110526.2|110476.2|110549.9|110462.3|110557.3|110480.5|110518.3|110451|76
1738303860000|2025-01-31 06:11:00|110544.6|110452.3|110545.9|110463|110556.6|110479.6|110517.9|110447.6|70
1738303870000|2025-01-31 06:11:10|110552.6|110464.7|110529.3|110479.3|110560.4|110480.6|110519.3|110451.4|73
1738303880000|2025-01-31 06:11:20|110520|110470|110550.5|110465.2|110556.5|110480.5|110520|110453.8|71
1738303890000|2025-01-31 06:11:30|110544.5|110454.5|110543.8|110463.2|110555.2|110480.8|110517.8|110453.2|73
1738303900000|2025-01-31 06:11:40|110550.5|110463.8|110550.5|110465.4|110556.5|110479.9|110519.1|110451.8|73
1738303910000|2025-01-31 06:11:50|110545.8|110454.7|110530.3|110480.3|110556.9|110480.3|110518.9|110452.1|71
1738303920000|2025-01-31 06:12:00|110527.4|110477.4|110518.6|110468.6|110557.5|110480.5|110518.6|110452.5|73
1738303930000|2025-01-31 06:12:10|110522|110472|110526.1|110476.1|110556.8|110481.2|110518.3|110451.8|61
1738303940000|2025-01-31 06:12:20|110522.3|110472.3|110542.9|110453.2|110557.5|110481.8|110517.9|110451.2|68
1738303950000|2025-01-31 06:12:30|110542.3|110447.8|110546.1|110451.8|110557.5|110479.4|110519.5|110447.8|76
1738303960000|2025-01-31 06:12:40|110556.8|110463.8|110524.2|110474.2|110557.5|110480.1|110519.8|110452.5|60
1738303970000|2025-01-31 06:12:50|110523.8|110473.8|110542.9|110463.2|110554.3|110480.9|110517.5|110447.2|68
1738303980000|2025-01-31 06:13:00|110552.9|110464.5|110531.9|110481.9|110557.8|110484|110526.5|110453.2|71
1738303990000|2025-01-31 06:13:10|110531.5|110481.5|110522.9|110472.9|110559.2|110484|110522.4|110456.1|71
1738304000000|2025-01-31 06:13:20|110529.8|110479.8|110530|110480|110562.4|110485.1|110521.6|110455.4|74
1738304010000|2025-01-31 06:13:30|110528.3|110478.3|110529.9|110479.9|110562.4|110483.2|110525.7|110456.7|69
1738304020000|2025-01-31 06:13:40|110521.6|110471.6|110534|110484|110557.7|110485.2|110521.6|110456.1|66
1738304030000|2025-01-31 06:13:50|110535.6|110485.6|110552.6|110470.3|110566.1|110488.9|110529.2|110457.6|64
1738304040000|2025-01-31 06:14:00|110533.3|110483.3|110529.3|110479.3|110563.7|110487.7|110527.1|110458.3|55
1738304050000|2025-01-31 06:14:10|110531.6|110481.6|110549.7|110458.1|110556.4|110485.9|110528.6|110456.1|40
1738304060000|2025-01-31 06:14:20|110550.4|110468.1|110549.7|110455.4|110555.7|110482.5|110521.8|110454.7|66
1738304070000|2025-01-31 06:14:30|110547.9|110454.5|110531.3|110481.3|110547.9|110481.3|110518.5|110453.2|45
1738304080000|2025-01-31 06:14:40|110529.3|110479.3|110514.4|110464.4|110531|110481|110510.4|110460.4|39
1738304090000|2025-01-31 06:14:50|110510.8|110460.8|110512.9|110462.9|110516.5|110466.5|110509|110459|29
1738304100000|2025-01-31 06:15:00|110511.9|110461.9|110507.7|110457.7|110514.3|110464.3|110503.5|110453.5|57
1738304110000|2025-01-31 06:15:10|110507.2|110457.2|110506.9|110456.9|110513.2|110463.2|110504.2|110454.2|16
1738304120000|2025-01-31 06:15:20|110511.2|110461.2|110505.8|110455.8|110511.5|110461.5|110500.9|110450.9|29
1738304130000|2025-01-31 06:15:30|110511.3|110461.3|110507.8|110457.8|110514|110464|110506.1|110456.1|37
1738304140000|2025-01-31 06:15:40|110510.6|110460.6|110510.8|110460.8|110513.5|110463.5|110507.7|110457.7|18
1738304150000|2025-01-31 06:15:50|110507.7|110457.7|110505.2|110455.2|110511|110461|110499.6|110449.6|34
1738304160000|2025-01-31 06:16:00|110506.5|110456.5|110507.4|110457.4|110513.6|110463.6|110504.5|110454.5|29
1738304170000|2025-01-31 06:16:10|110513.4|110463.4|110509.6|110459.6|110516.9|110466.9|110504.9|110454.9|42
1738304180000|2025-01-31 06:16:20|110506.7|110456.7|110505.6|110455.6|110512.7|110462.7|110502.5|110452.5|30
1738304190000|2025-01-31 06:16:30|110508.8|110458.8|110506.2|110456.2|110508.8|110458.8|110503.1|110453.1|15
1738304200000|2025-01-31 06:16:40|110507.7|110457.7|110505.8|110455.8|110512.2|110462.2|110501.8|110451.8|29
1738304210000|2025-01-31 06:16:50|110506.8|110456.8|110507|110457|110513.2|110463.2|110506.4|110456.4|27
1738304220000|2025-01-31 06:17:00|110509.6|110459.6|110507.2|110457.2|110510.7|110460.7|110505.4|110455.4|16
1738304230000|2025-01-31 06:17:10|110509|110459|110515.5|110465.5|110519.8|110469.8|110507.6|110457.6|47
1738304240000|2025-01-31 06:17:20|110512.3|110462.3|110512.3|110462.3|110515.5|110465.5|110512.3|110462.3|4
1738304250000|2025-01-31 06:17:30|110510|110460|110514.7|110464.7|110517.1|110467.1|110508.2|110458.2|11
1738304260000|2025-01-31 06:17:40|110512.2|110462.2|110533.1|110483.1|110533.4|110483.4|110511.9|110461.9|59
1738304270000|2025-01-31 06:17:50|110528|110478|110527|110477|110529.7|110479.7|110520.9|110470.9|66
1738304280000|2025-01-31 06:18:00|110526.4|110476.4|110544.3|110467.7|110544.3|110481.9|110520.3|110467.7|70
1738304290000|2025-01-31 06:18:10|110548.9|110468.4|110529.4|110479.4|110554.9|110480.4|110521.1|110461.3|69
1738304300000|2025-01-31 06:18:20|110528.2|110478.2|110536.1|110486.1|110562.4|110487.2|110525.9|110456.1|63
1738304310000|2025-01-31 06:18:30|110532.4|110482.4|110551|110468.7|110563|110488.6|110528.6|110468.1|67
1738304320000|2025-01-31 06:18:40|110535|110458.7|110529|110479|110557.7|110486.5|110524.4|110456.1|70
1738304330000|2025-01-31 06:18:50|110529.1|110479.1|110525.8|110475.8|110561|110481.2|110520.6|110456.7|59
1738304340000|2025-01-31 06:19:00|110521.5|110471.5|110524|110474|110530|110480|110517|110467|68
1738304350000|2025-01-31 06:19:10|110522.9|110472.9|110523.9|110473.9|110553|110480.3|110517.9|110449.9|71
1738304360000|2025-01-31 06:19:20|110519.6|110469.6|110524.4|110474.4|110529.6|110479.6|110519.4|110469.4|68
1738304370000|2025-01-31 06:19:30|110524.6|110474.6|110524.5|110474.5|110527.6|110477.6|110516.6|110466.6|73
1738304380000|2025-01-31 06:19:40|110519.9|110469.9|110524.2|110474.2|110529.2|110479.2|110516.9|110466.9|57
1738304390000|2025-01-31 06:19:50|110520.2|110470.2|110527.9|110477.9|110558.4|110477.9|110518.3|110455.2|43
1738304400000|2025-01-31 06:20:00|110527.8|110477.8|110509.9|110459.9|110559.7|110480.5|110509.9|110455.2|56
1738304410000|2025-01-31 06:20:10|110510.1|110460.1|110507.2|110457.2|110514.9|110464.9|110505.5|110455.5|25
1738304420000|2025-01-31 06:20:20|110506.8|110456.8|110507|110457|110509|110459|110506.8|110456.8|3
1738304430000|2025-01-31 06:20:30|110509|110459|110507|110457|110509|110459|110504.9|110454.9|4
1738304440000|2025-01-31 06:20:40|110506.9|110456.9|110506.2|110456.2|110506.9|110456.9|110503.7|110453.7|6
1738304450000|2025-01-31 06:20:50|110508.6|110458.6|110505.8|110455.8|110509.6|110459.6|110503.6|110453.6|13
1738304460000|2025-01-31 06:21:00|110508.5|110458.5|110505.7|110455.7|110513.7|110463.7|110505.7|110455.7|9
1738304470000|2025-01-31 06:21:10|110507.3|110457.3|110502.3|110452.3|110509.6|110459.6|110502.3|110452.3|26
1738304480000|2025-01-31 06:21:20|110504.5|110454.5|110503.3|110453.3|110507.3|110457.3|110498|110448|21
1738304490000|2025-01-31 06:21:30|110506.5|110456.5|110505.8|110455.8|110514.2|110464.2|110502.6|110452.6|42
1738304500000|2025-01-31 06:21:40|110508.1|110458.1|110527.2|110440.6|110527.2|110462.4|110503.3|110440.6|29
1738304510000|2025-01-31 06:21:50|110529.2|110444.6|110505|110455|110537.6|110464.5|110503.9|110438.6|27
1738304520000|2025-01-31 06:22:00|110504.8|110454.8|110506.2|110456.2|110514.4|110464.4|110502.5|110452.5|31
1738304530000|2025-01-31 06:22:10|110504.4|110454.4|110508.3|110458.3|110509.9|110459.9|110503.5|110453.5|29
1738304540000|2025-01-31 06:22:20|110506|110456|110507.2|110457.2|110512.1|110462.1|110503.9|110453.9|35
1738304550000|2025-01-31 06:22:30|110507.3|110457.3|110505.4|110455.4|110509.2|110459.2|110502.5|110452.5|21
1738304560000|2025-01-31 06:22:40|110503.7|110453.7|110505.4|110455.4|110507.6|110457.6|110502|110452|12
1738304570000|2025-01-31 06:22:50|110505.2|110455.2|110506.4|110456.4|110508.4|110458.4|110501.4|110451.4|47
1738304580000|2025-01-31 06:23:00|110504.6|110454.6|110526.1|110440.4|110526.1|110461.1|110500.6|110433.8|40
1738304590000|2025-01-31 06:23:10|110530.7|110434.4|110523.2|110430.9|110530.7|110454.8|110495.4|110430.9|28
1738304600000|2025-01-31 06:23:20|110495.5|110445.5|110490.1|110440.1|110502.3|110452.3|110488.2|110438.2|43
1738304610000|2025-01-31 06:23:30|110492.3|110442.3|110496.2|110446.2|110518.5|110448.1|110492.3|110426.2|51
1738304620000|2025-01-31 06:23:40|110496.1|110446.1|110497.1|110447.1|110498.4|110448.4|110489.6|110439.6|39
1738304630000|2025-01-31 06:23:50|110500.6|110450.6|110497.4|110447.4|110504.1|110454.1|110493.5|110443.5|28
1738304640000|2025-01-31 06:24:00|110497.5|110447.5|110497.6|110447.6|110502.8|110452.8|110494.9|110444.9|35
1738304650000|2025-01-31 06:24:10|110494.8|110444.8|110496.9|110446.9|110500.1|110450.1|110493.7|110443.7|36
1738304660000|2025-01-31 06:24:20|110496.6|110446.6|110498.2|110448.2|110507|110457|110494.1|110444.1|40
1738304670000|2025-01-31 06:24:30|110500.5|110450.5|110498.4|110448.4|110503.4|110453.4|110494.2|110444.2|38
1738304680000|2025-01-31 06:24:40|110498.6|110448.6|110504.4|110454.4|110504.9|110454.9|110494.6|110444.6|52
1738304690000|2025-01-31 06:24:50|110502.1|110452.1|110508.3|110458.3|110512|110462|110500|110450|46
1738304700000|2025-01-31 06:25:00|110512.3|110462.3|110513|110463|110515.2|110465.2|110504.5|110454.5|26
1738304710000|2025-01-31 06:25:10|110511|110461|110498|110448|110539.2|110465.4|110497.5|110438.2|53
1738304720000|2025-01-31 06:25:20|110501.3|110451.3|110498.6|110448.6|110509.1|110459.1|110495.6|110445.6|35
1738304730000|2025-01-31 06:25:30|110499.9|110449.9|110498.6|110448.6|110502.6|110452.6|110494.9|110444.9|45
1738304740000|2025-01-31 06:25:40|110500|110450|110500.2|110450.2|110501.2|110451.2|110496.1|110446.1|10
1738304750000|2025-01-31 06:25:50|110498.9|110448.9|110499.4|110449.4|110500.2|110450.2|110498.9|110448.9|10
1738304760000|2025-01-31 06:26:00|110498.9|110448.9|110507.4|110457.4|110513|110463|110498.9|110448.9|26
1738304770000|2025-01-31 06:26:10|110508.6|110458.6|110506|110456|110514.5|110464.5|110501.5|110451.5|26
1738304780000|2025-01-31 06:26:20|110502.6|110452.6|110515.2|110465.2|110516.7|110466.7|110502.6|110452.6|50
1738304790000|2025-01-31 06:26:30|110513.9|110463.9|110507.5|110457.5|110516.6|110466.6|110506.9|110456.9|36
1738304800000|2025-01-31 06:26:40|110511.9|110461.9|110519.7|110469.7|110520.5|110470.5|110507.3|110457.3|44
1738304810000|2025-01-31 06:26:50|110518.3|110468.3|110518.4|110468.4|110525.6|110475.6|110515|110465|34
1738304820000|2025-01-31 06:27:00|110514.2|110464.2|110519.8|110469.8|110529.2|110479.2|110514.2|110464.2|58
1738304830000|2025-01-31 06:27:10|110523.6|110473.6|110522.7|110472.7|110529.6|110479.6|110518.2|110468.2|48
1738304840000|2025-01-31 06:27:20|110525.9|110475.9|110528.1|110478.1|110531.2|110481.2|110520.2|110470.2|57
1738304850000|2025-01-31 06:27:30|110526.1|110476.1|110528.1|110478.1|110531.5|110481.5|110518.5|110468.5|71
1738304860000|2025-01-31 06:27:40|110526.1|110476.1|110512.9|110462.9|110530.3|110480.3|110510.2|110460.2|69
1738304870000|2025-01-31 06:27:50|110510.6|110460.6|110508.2|110458.2|110515.6|110465.6|110500.9|110450.9|54
1738304880000|2025-01-31 06:28:00|110510.8|110460.8|110503.2|110453.2|110529.2|110462.4|110502.9|110438.9|55
1738304890000|2025-01-31 06:28:10|110505.6|110455.6|110508.9|110458.9|110536|110459.1|110501.2|110437.5|37
1738304900000|2025-01-31 06:28:20|110505.4|110455.4|110503.8|110453.8|110508.9|110458.9|110500.2|110450.2|23
1738304910000|2025-01-31 06:28:30|110510|110460|110503|110453|110510|110460|110501.7|110451.7|32
1738304920000|2025-01-31 06:28:40|110506.5|110456.5|110494.6|110444.6|110507.4|110457.4|110494|110444|53
1738304930000|2025-01-31 06:28:50|110492.8|110442.8|110487.1|110437.1|110499|110449|110486.5|110436.5|55
1738304940000|2025-01-31 06:29:00|110487.8|110437.8|110490.6|110440.6|110496.5|110446.5|110487.6|110437.6|38
1738304950000|2025-01-31 06:29:10|110488.9|110438.9|110490.9|110440.9|110494.1|110444.1|110483.9|110433.9|59
1738304960000|2025-01-31 06:29:20|110486.3|110436.3|110487.1|110437.1|110492.9|110442.9|110484.2|110434.2|71
1738304970000|2025-01-31 06:29:30|110486.1|110436.1|110480.1|110430.1|110493.4|110443.4|110476.9|110426.9|64
1738304980000|2025-01-31 06:29:40|110477.5|110427.5|110478.6|110428.6|110484.7|110434.7|110475.7|110425.7|48
1738304990000|2025-01-31 06:29:50|110480.5|110430.5|110479.3|110429.3|110483.3|110433.3|110473.8|110423.8|64
1738305000000|2025-01-31 06:30:00|110471.6|110421.6|110468.3|110418.3|110474.7|110424.7|110465.6|110415.6|19
1738305010000|2025-01-31 06:30:10|110467.8|110417.8|110469.3|110419.3|110477.3|110427.3|110465.7|110415.7|50
1738305020000|2025-01-31 06:30:20|110468.9|110418.9|110467.4|110417.4|110476.1|110426.1|110464.7|110414.7|58
1738305030000|2025-01-31 06:30:30|110469.2|110419.2|110472.4|110422.4|110474.8|110424.8|110465.9|110415.9|33
1738305040000|2025-01-31 06:30:40|110468.9|110418.9|110464.5|110414.5|110474.6|110424.6|110461.5|110411.5|51
1738305050000|2025-01-31 06:30:50|110464.1|110414.1|110463.5|110413.5|110472.5|110422.5|110459.7|110409.7|60
1738305060000|2025-01-31 06:31:00|110463.7|110413.7|110464.8|110414.8|110472.8|110422.8|110458.3|110408.3|45
1738305070000|2025-01-31 06:31:10|110461.1|110411.1|110462.6|110412.6|110468.2|110418.2|110458.6|110408.6|47
1738305080000|2025-01-31 06:31:20|110459.1|110409.1|110461.9|110411.9|110463.8|110413.8|110457.2|110407.2|37
1738305090000|2025-01-31 06:31:30|110460|110410|110460.9|110410.9|110466.8|110416.8|110454.6|110404.6|53
1738305100000|2025-01-31 06:31:40|110458.1|110408.1|110461.5|110411.5|110464.1|110414.1|110454.6|110404.6|55
1738305110000|2025-01-31 06:31:50|110457.9|110407.9|110464.8|110414.8|110464.8|110414.8|110455.7|110405.7|25
1738305120000|2025-01-31 06:32:00|110461.1|110411.1|110454.1|110404.1|110467.9|110417.9|110450.5|110400.5|41
1738305130000|2025-01-31 06:32:10|110454.2|110404.2|110447.2|110397.2|110455.1|110405.1|110445.7|110395.7|43
1738305140000|2025-01-31 06:32:20|110446.5|110396.5|110449.3|110399.3|110452.4|110402.4|110444|110394|25
1738305150000|2025-01-31 06:32:30|110451.9|110401.9|110462.6|110412.6|110462.6|110412.6|110446.3|110396.3|33
1738305160000|2025-01-31 06:32:40|110461|110411|110464.3|110414.3|110465.5|110415.5|110457|110407|24
1738305170000|2025-01-31 06:32:50|110465.3|110415.3|110462.9|110412.9|110467.4|110417.4|110458.6|110408.6|41
1738305180000|2025-01-31 06:33:00|110465.6|110415.6|110466.3|110416.3|110468|110418|110459.1|110409.1|56
1738305190000|2025-01-31 06:33:10|110463.8|110413.8|110474.6|110424.6|110474.6|110424.6|110462.1|110412.1|64
1738305200000|2025-01-31 06:33:20|110472.8|110422.8|110470.3|110420.3|110474.8|110424.8|110462.5|110412.5|73
1738305210000|2025-01-31 06:33:30|110467.7|110417.7|110465.7|110415.7|110476.2|110426.2|110462|110412|74
1738305220000|2025-01-31 06:33:40|110463.9|110413.9|110466.6|110416.6|110476|110426|110463.9|110413.9|76
1738305230000|2025-01-31 06:33:50|110470.5|110420.5|110472|110422|110474.1|110424.1|110459.8|110409.8|72
1738305240000|2025-01-31 06:34:00|110465.8|110415.8|110469.8|110419.8|110474.3|110424.3|110460.8|110410.8|68
1738305250000|2025-01-31 06:34:10|110471.5|110421.5|110469.2|110419.2|110475.5|110425.5|110464.3|110414.3|74
1738305260000|2025-01-31 06:34:20|110467.3|110417.3|110468.2|110418.2|110498.2|110427.1|110464.4|110401.6|67
1738305270000|2025-01-31 06:34:30|110471.7|110421.7|110471.6|110421.6|110480.6|110430.6|110465.4|110415.4|54
1738305280000|2025-01-31 06:34:40|110480.1|110430.1|110473.2|110423.2|110483.5|110433.5|110467.6|110417.6|73
1738305290000|2025-01-31 06:34:50|110471.6|110421.6|110471.1|110421.1|110481|110431|110467.1|110417.1|52
1738305300000|2025-01-31 06:35:00|110477.6|110427.6|110473.9|110423.9|110478.8|110428.8|110465.1|110415.1|32
1738305310000|2025-01-31 06:35:10|110474.1|110424.1|110469.9|110419.9|110479.1|110429.1|110466.7|110416.7|63
1738305320000|2025-01-31 06:35:20|110473.6|110423.6|110464.9|110414.9|110476.7|110426.7|110462.8|110412.8|39
1738305330000|2025-01-31 06:35:30|110463.4|110413.4|110459.4|110409.4|110472.2|110422.2|110457.4|110407.4|63
1738305340000|2025-01-31 06:35:40|110463.3|110413.3|110473.2|110423.2|110475.1|110425.1|110459.5|110409.5|40
1738305350000|2025-01-31 06:35:50|110464.2|110414.2|110471.7|110421.7|110475.3|110425.3|110464.2|110414.2|31
1738305360000|2025-01-31 06:36:00|110468.2|110418.2|110477.4|110427.4|110477.4|110427.4|110466.5|110416.5|56
1738305370000|2025-01-31 06:36:10|110475.4|110425.4|110476.3|110426.3|110479.2|110429.2|110467.7|110417.7|46
1738305380000|2025-01-31 06:36:20|110472.2|110422.2|110466.7|110416.7|110477.1|110427.1|110462.7|110412.7|39
1738305390000|2025-01-31 06:36:30|110466.4|110416.4|110465|110415|110475.9|110425.9|110460.7|110410.7|72
1738305400000|2025-01-31 06:36:40|110468.7|110418.7|110470|110420|110475.6|110425.6|110462.7|110412.7|67
1738305410000|2025-01-31 06:36:50|110463.8|110413.8|110462.5|110412.5|110471.8|110421.8|110457.7|110407.7|40
1738305420000|2025-01-31 06:37:00|110466.5|110416.5|110472.3|110422.3|110472.3|110422.3|110460.6|110410.6|64
1738305430000|2025-01-31 06:37:10|110468.9|110418.9|110470.3|110420.3|110476.6|110426.6|110464.8|110414.8|62
1738305440000|2025-01-31 06:37:20|110471.3|110421.3|110468.8|110418.8|110474.8|110424.8|110463.4|110413.4|68
1738305450000|2025-01-31 06:37:30|110470.8|110420.8|110466.4|110416.4|110472.3|110422.3|110461.7|110411.7|60
1738305460000|2025-01-31 06:37:40|110463|110413|110462.3|110412.3|110473.6|110423.6|110459.5|110409.5|25
1738305470000|2025-01-31 06:37:50|110460|110410|110448.3|110398.3|110463.3|110413.3|110446.5|110396.5|60
1738305480000|2025-01-31 06:38:00|110450.5|110400.5|110448|110398|110456.2|110406.2|110446.3|110396.3|62
1738305490000|2025-01-31 06:38:10|110451.3|110401.3|110443.8|110393.8|110467.5|110401.8|110443.8|110382|55
1738305500000|2025-01-31 06:38:20|110445.8|110395.8|110451.7|110401.7|110455.9|110405.9|110443.4|110393.4|65
1738305510000|2025-01-31 06:38:30|110451.2|110401.2|110446.5|110396.5|110466.6|110401.2|110444.1|110385.4|65
1738305520000|2025-01-31 06:38:40|110446.8|110396.8|110445.5|110395.5|110453.1|110403.1|110442.8|110392.8|64
1738305530000|2025-01-31 06:38:50|110446.3|110396.3|110444.3|110394.3|110451.9|110401.9|110442|110392|60
1738305540000|2025-01-31 06:39:00|110442.8|110392.8|110445.2|110395.2|110452.4|110402.4|110441.9|110391.9|59
1738305550000|2025-01-31 06:39:10|110443.2|110393.2|110444.2|110394.2|110447.5|110397.5|110437.5|110387.5|66
1738305560000|2025-01-31 06:39:20|110440.5|110390.5|110461.5|110386.9|110478.7|110396.3|110438.9|110383.6|52
1738305570000|2025-01-31 06:39:30|110462.8|110383.6|110445.9|110395.9|110474.1|110398.6|110441.8|110383.6|55
1738305580000|2025-01-31 06:39:40|110448.8|110398.8|110460.6|110385.4|110485.5|110401.7|110439.4|110379.4|67
1738305590000|2025-01-31 06:39:50|110459.9|110379.4|110434.7|110384.7|110476.9|110400|110428.2|110378.2|66
1738305600000|2025-01-31 06:40:00|110430.2|110380.2|110443.1|110393.1|110454|110404|110428.8|110378.8|68
1738305610000|2025-01-31 06:40:10|110440.7|110390.7|110438.4|110388.4|110449|110399|110437.9|110387.9|35
1738305620000|2025-01-31 06:40:20|110441.3|110391.3|110442.4|110392.4|110446.3|110396.3|110438.4|110388.4|35
1738305630000|2025-01-31 06:40:30|110447.4|110397.4|110443.2|110393.2|110447.4|110397.4|110443.2|110393.2|2
1738305640000|2025-01-31 06:40:40|110440.7|110390.7|110441.1|110391.1|110447.4|110397.4|110436.5|110386.5|40
1738305650000|2025-01-31 06:40:50|110437.3|110387.3|110443.5|110393.5|110445.6|110395.6|110435.7|110385.7|29
1738305660000|2025-01-31 06:41:00|110441.7|110391.7|110429.6|110379.6|110444.8|110394.8|110428.1|110378.1|35
1738305670000|2025-01-31 06:41:10|110431.2|110381.2|110429.8|110379.8|110431.8|110381.8|110426.4|110376.4|27
1738305680000|2025-01-31 06:41:20|110427.5|110377.5|110420.2|110370.2|110432.9|110382.9|110419|110369|24
1738305690000|2025-01-31 06:41:30|110423.7|110373.7|110423.3|110373.3|110426.5|110376.5|110418.2|110368.2|37
1738305700000|2025-01-31 06:41:40|110426.5|110376.5|110420|110370|110427|110377|110417.4|110367.4|43
1738305710000|2025-01-31 06:41:50|110416.9|110366.9|110415.1|110365.1|110420.8|110370.8|110414.8|110364.8|23
1738305720000|2025-01-31 06:42:00|110417.6|110367.6|110421.3|110371.3|110426.1|110376.1|110417.6|110367.6|29
1738305730000|2025-01-31 06:42:10|110422.8|110372.8|110420.6|110370.6|110428.2|110378.2|110417.8|110367.8|29
1738305740000|2025-01-31 06:42:20|110424|110374|110427.5|110377.5|110429.4|110379.4|110418.9|110368.9|29
1738305750000|2025-01-31 06:42:30|110423.8|110373.8|110426.5|110376.5|110427.5|110377.5|110423.8|110373.8|4
1738305760000|2025-01-31 06:42:40|110425.7|110375.7|110436.3|110386.3|110437.4|110387.4|110425.7|110375.7|45
1738305770000|2025-01-31 06:42:50|110428.7|110378.7|110434|110384|110438.4|110388.4|110428.7|110378.7|16
1738305780000|2025-01-31 06:43:00|110437.7|110387.7|110436.9|110386.9|110439.9|110389.9|110432.1|110382.1|31
1738305790000|2025-01-31 06:43:10|110433.3|110383.3|110437.2|110387.2|110437.2|110387.2|110428.5|110378.5|28
1738305800000|2025-01-31 06:43:20|110435.2|110385.2|110437.1|110387.1|110437.1|110387.1|110430.1|110380.1|15
1738305810000|2025-01-31 06:43:30|110434.4|110384.4|110436.5|110386.5|110436.5|110386.5|110429.4|110379.4|19
1738305820000|2025-01-31 06:43:40|110432.2|110382.2|110432.1|110382.1|110437|110387|110432.1|110382.1|12
1738305830000|2025-01-31 06:43:50|110436|110386|110437|110387|110437|110387|110431.9|110381.9|5
1738305840000|2025-01-31 06:44:00|110438.9|110388.9|110434.6|110384.6|110438.9|110388.9|110427.5|110377.5|22
1738305850000|2025-01-31 06:44:10|110430|110380|110434.4|110384.4|110434.6|110384.6|110427.3|110377.3|19
1738305860000|2025-01-31 06:44:20|110429|110379|110437.3|110387.3|110437.3|110387.3|110428.7|110378.7|16
1738305870000|2025-01-31 06:44:30|110433.3|110383.3|110422.4|110372.4|110437|110387|110422.1|110372.1|28
1738305880000|2025-01-31 06:44:40|110422.1|110372.1|110421.9|110371.9|110425.7|110375.7|110420.9|110370.9|14
1738305890000|2025-01-31 06:44:50|110425.4|110375.4|110417.7|110367.7|110425.7|110375.7|110415.1|110365.1|14
1738305900000|2025-01-31 06:45:00|110416.9|110366.9|110418.6|110368.6|110420.4|110370.4|110412.5|110362.5|14
1738305910000|2025-01-31 06:45:10|110419.3|110369.3|110425.2|110375.2|110430.5|110380.5|110416.4|110366.4|39
1738305920000|2025-01-31 06:45:20|110430.5|110380.5|110425.8|110375.8|110431.1|110381.1|110425.3|110375.3|22
1738305930000|2025-01-31 06:45:30|110431.3|110381.3|110433.4|110383.4|110433.7|110383.7|110427.6|110377.6|18
1738305940000|2025-01-31 06:45:40|110429.9|110379.9|110428.1|110378.1|110433.7|110383.7|110425.6|110375.6|20
1738305950000|2025-01-31 06:45:50|110431.9|110381.9|110426.6|110376.6|110432.1|110382.1|110426.4|110376.4|14
1738305960000|2025-01-31 06:46:00|110431.9|110381.9|110427.1|110377.1|110431.9|110381.9|110426.6|110376.6|6
1738305970000|2025-01-31 06:46:10|110425.6|110375.6|110440|110366|110440|110382.1|110425.6|110366|9
1738305980000|2025-01-31 06:46:20|110436.5|110363|110418.5|110368.5|110440|110387|110414.7|110360|17
1738305990000|2025-01-31 06:46:30|110420.2|110370.2|110419|110369|110424.2|110374.2|110419|110369|4
1738306000000|2025-01-31 06:46:40|110422.5|110372.5|110418.2|110368.2|110423|110373|110417.2|110367.2|12
1738306010000|2025-01-31 06:46:50|110419.7|110369.7|110420.5|110370.5|110427|110375|110417.5|110357|13
1738306020000|2025-01-31 06:47:00|110424.5|110374.5|110427|110357|110427|110374.5|110417.5|110356|9
1738306030000|2025-01-31 06:47:10|110424|110374|110427|110377|110430|110377|110418|110359|7
1738306040000|2025-01-31 06:47:20|110430|110359|110420.7|110370.7|110430|110379|110420.4|110359|21
1738306050000|2025-01-31 06:47:30|110423.7|110373.7|110425.3|110375.3|110429.8|110379.8|110419.9|110369.9|22
1738306060000|2025-01-31 06:47:40|110427|110377|110424.5|110374.5|110430|110380|110421.5|110371.5|29
1738306070000|2025-01-31 06:47:50|110429.8|110379.8|110430.1|110380.1|110430.1|110380.1|110422.4|110372.4|12
1738306080000|2025-01-31 06:48:00|110426.4|110376.4|110436.4|110386.4|110436.4|110386.4|110426.4|110376.4|19
1738306090000|2025-01-31 06:48:10|110432.9|110382.9|110436.4|110386.4|110436.4|110386.4|110432.9|110382.9|2
1738306100000|2025-01-31 06:48:20|110430.9|110380.9|110433|110383|110434.6|110384.6|110429.3|110379.3|17
1738306110000|2025-01-31 06:48:30|110430|110380|110416.9|110366.9|110435.1|110385.1|110414.1|110364.1|33
1738306120000|2025-01-31 06:48:40|110415.1|110365.1|110415.4|110365.4|110419.2|110369.2|110415.1|110365.1|17
1738306130000|2025-01-31 06:48:50|110416.9|110366.9|110417.9|110367.9|110420.1|110370.1|110414.4|110364.4|13
1738306140000|2025-01-31 06:49:00|110416.1|110366.1|110414.1|110364.1|110417.9|110367.9|110413.9|110363.9|16
1738306150000|2025-01-31 06:49:10|110422|110351|110422|110352|110422|110368.5|110418.5|110351|5
1738306160000|2025-01-31 06:49:20|110412.7|110362.7|110412.7|110362.7|110412.7|110362.7|110412.7|110362.7|1
1738306170000|2025-01-31 06:49:30|110412.4|110362.4|110408.3|110358.3|110412.4|110362.4|110407.8|110357.8|17
1738306180000|2025-01-31 06:49:40|110406.5|110356.5|110406.8|110356.8|110410.3|110360.3|110406.3|110356.3|20
1738306190000|2025-01-31 06:49:50|110408.3|110358.3|110407.1|110357.1|110410.3|110360.3|110406.5|110356.5|4
1738306200000|2025-01-31 06:50:00|110408.7|110358.7|110408.3|110358.3|110415|110365|110408.1|110358.1|13
1738306210000|2025-01-31 06:50:10|110410.3|110360.3|110409.1|110359.1|110412.8|110362.8|110406.3|110356.3|11
1738306220000|2025-01-31 06:50:20|110407.3|110357.3|110409.6|110359.6|110412.8|110362.8|110407.3|110357.3|5
1738306230000|2025-01-31 06:50:30|110411.2|110361.2|110412.7|110362.7|110415.7|110365.7|110411.2|110361.2|9
1738306240000|2025-01-31 06:50:40|110416.2|110366.2|110423.2|110373.2|110426.7|110376.7|110412.7|110362.7|38
1738306250000|2025-01-31 06:50:50|110426.5|110376.5|110424.1|110374.1|110428.1|110378.1|110421|110371|13
1738306260000|2025-01-31 06:51:00|110423.6|110373.6|110422.3|110372.3|110427.3|110377.3|110418.3|110368.3|20
1738306270000|2025-01-31 06:51:10|110423.6|110373.6|110423.3|110373.3|110423.6|110373.6|110420.6|110370.6|13
1738306280000|2025-01-31 06:51:20|110422.1|110372.1|110425.2|110375.2|110425.6|110375.6|110422.1|110372.1|24
1738306290000|2025-01-31 06:51:30|110427.4|110377.4|110420.1|110370.1|110427.4|110377.4|110417.4|110367.4|18
1738306300000|2025-01-31 06:51:40|110421.9|110371.9|110423.7|110373.7|110426.7|110376.7|110418.9|110368.9|26
1738306310000|2025-01-31 06:51:50|110421.9|110371.9|110428.2|110378.2|110432.9|110382.9|110421.9|110371.9|30
1738306320000|2025-01-31 06:52:00|110432.9|110382.9|110433.8|110383.8|110434.3|110384.3|110428.6|110378.6|20
1738306330000|2025-01-31 06:52:10|110430.3|110380.3|110433|110383|110437.2|110387.2|110430.3|110380.3|18
1738306340000|2025-01-31 06:52:20|110435.1|110385.1|110437.5|110387.5|110437.5|110387.5|110433.3|110383.3|11
1738306350000|2025-01-31 06:52:30|110434.4|110384.4|110440.9|110390.9|110440.9|110390.9|110434.3|110384.3|14
1738306360000|2025-01-31 06:52:40|110442.5|110392.5|110443|110393|110443.5|110393.5|110439.2|110389.2|24
1738306370000|2025-01-31 06:52:50|110444.2|110394.2|110443.5|110393.5|110444.2|110394.2|110441.5|110391.5|6
1738306380000|2025-01-31 06:53:00|110439.2|110389.2|110441.5|110391.5|110441.7|110391.7|110436.9|110386.9|15
1738306390000|2025-01-31 06:53:10|110439.7|110389.7|110442|110392|110442.8|110392.8|110437.2|110387.2|13
1738306400000|2025-01-31 06:53:20|110439.1|110389.1|110441.1|110391.1|110442.2|110392.2|110438.4|110388.4|13
1738306410000|2025-01-31 06:53:30|110439.4|110389.4|110441.9|110391.9|110441.9|110391.9|110439.4|110389.4|12
1738306420000|2025-01-31 06:53:40|110442.3|110392.3|110442.3|110392.3|110442.3|110392.3|110442.3|110392.3|1
1738306430000|2025-01-31 06:53:50|110440|110390|110437.4|110387.4|110441.8|110391.8|110433.4|110383.4|16
1738306440000|2025-01-31 06:54:00|110435.7|110385.7|110437.9|110387.9|110437.9|110387.9|110435.7|110385.7|4
1738306450000|2025-01-31 06:54:10|110436.2|110386.2|110437.9|110387.9|110437.9|110387.9|110435.9|110385.9|6
1738306460000|2025-01-31 06:54:20|110436.2|110386.2|110439.5|110389.5|110440.5|110390.5|110435.5|110385.5|10
1738306470000|2025-01-31 06:54:30|110431.5|110381.5|110433.3|110383.3|110439|110389|110427.3|110377.3|23
1738306480000|2025-01-31 06:54:40|110434.6|110384.6|110434.6|110384.6|110434.6|110384.6|110434.3|110384.3|3
1738306490000|2025-01-31 06:54:50|110436.1|110386.1|110435.2|110385.2|110437.2|110387.2|110435.2|110385.2|3
1738306500000|2025-01-31 06:55:00|110436.7|110386.7|110435.2|110385.2|110436.9|110386.9|110434.9|110384.9|6
1738306510000|2025-01-31 06:55:10|110433.2|110383.2|110435.2|110385.2|110437.4|110387.4|110432.9|110382.9|10
1738306520000|2025-01-31 06:55:20|110437.2|110387.2|110442.2|110392.2|110448.2|110398.2|110435.7|110385.7|20
1738306530000|2025-01-31 06:55:30|110440.7|110390.7|110436.3|110386.3|110440.7|110390.7|110434.2|110384.2|15
1738306540000|2025-01-31 06:55:40|110438|110388|110435.4|110385.4|110438|110388|110435.4|110385.4|5
1738306550000|2025-01-31 06:55:50|110432.6|110382.6|110425.3|110375.3|110432.6|110382.6|110425.3|110375.3|4
1738306560000|2025-01-31 06:56:00|110431.8|110381.8|110427.5|110377.5|110434.5|110384.5|110423.6|110373.6|18
1738306570000|2025-01-31 06:56:10|110426.2|110376.2|110426|110376|110426.2|110376.2|110423.4|110373.4|9
1738306580000|2025-01-31 06:56:20|110424|110374|110420.5|110370.5|110426.5|110376.5|110420.5|110370.5|5
1738306590000|2025-01-31 06:56:30|110421.2|110371.2|110421|110371|110422.5|110372.5|110420.2|110370.2|4
1738306600000|2025-01-31 06:56:40|110423|110373|110420.7|110370.7|110424.8|110374.8|110420.7|110370.7|8
1738306610000|2025-01-31 06:56:50|110423|110373|110433.1|110383.1|110435.1|110385.1|110421.7|110371.7|21
1738306620000|2025-01-31 06:57:00|110431.2|110381.2|110427.1|110377.1|110431.2|110381.2|110425.1|110375.1|25
1738306640000|2025-01-31 06:57:20|110428.8|110378.8|110428.8|110378.8|110428.8|110378.8|110428.8|110378.8|1
1738306650000|2025-01-31 06:57:30|110426.8|110376.8|110423|110373|110433.6|110383.6|110423|110373|5
1738306660000|2025-01-31 06:57:40|110440.1|110390.1|110436.3|110386.3|110444.6|110394.6|110436.3|110386.3|19
1738306670000|2025-01-31 06:57:50|110438.3|110388.3|110440|110390|110443.9|110393.9|110434.5|110384.5|16
1738306680000|2025-01-31 06:58:00|110441.7|110391.7|110440.7|110390.7|110442.9|110392.9|110439.1|110389.1|16
1738306690000|2025-01-31 06:58:10|110442.5|110392.5|110440.9|110390.9|110442.5|110392.5|110438|110388|12
1738306700000|2025-01-31 06:58:20|110439.2|110389.2|110444.8|110394.8|110446|110396|110438.2|110388.2|33
1738306710000|2025-01-31 06:58:30|110446.4|110396.4|110444.4|110394.4|110446.4|110396.4|110439.5|110389.5|30
1738306720000|2025-01-31 06:58:40|110446.2|110396.2|110439.8|110389.8|110447.7|110397.7|110436.1|110386.1|40
1738306730000|2025-01-31 06:58:50|110440.6|110390.6|110439.8|110389.8|110444.5|110394.5|110435|110385|52
1738306740000|2025-01-31 06:59:00|110440.4|110390.4|110431.4|110381.4|110442.1|110392.1|110427.9|110377.9|47
1738306750000|2025-01-31 06:59:10|110429.5|110379.5|110423.1|110373.1|110429.5|110379.5|110419.6|110369.6|30
1738306760000|2025-01-31 06:59:20|110420.1|110370.1|110417.4|110367.4|110423.7|110373.7|110415.7|110365.7|9
1738306770000|2025-01-31 06:59:30|110430.6|110360|110440.2|110340.4|110440.2|110372.1|110412.3|110340.4|17
1738306780000|2025-01-31 06:59:40|110436.7|110333.4|110440.3|110333.4|110440.3|110333.4|110436.7|110329.9|3
1738306790000|2025-01-31 06:59:50|110438.3|110330|110439.7|110332.2|110441.8|110333.5|110437|110328.8|4
1738306800000|2025-01-31 07:00:00|110443.9|110361.6|110486.1|110370.1|110489.1|110410.1|110443.9|110348.1|25
1738306810000|2025-01-31 07:00:10|110488.6|110372.6|110499.2|110383.2|110509.8|110393.8|110481.5|110365.5|27
1738306820000|2025-01-31 07:00:20|110486.5|110370.5|110506|110390|110506.3|110390.3|110486|110370|23
1738306830000|2025-01-31 07:00:30|110508|110392|110475.7|110359.7|110508.3|110392.3|110475.7|110359.7|31
1738306840000|2025-01-31 07:00:40|110482.2|110366.2|110453.5|110403.5|110501|110404.7|110453.5|110356.2|45
1738306850000|2025-01-31 07:00:50|110458.1|110408.1|110455.8|110405.8|110459.3|110409.3|110449.2|110399.2|23
1738306860000|2025-01-31 07:01:00|110456.8|110406.8|110444.2|110394.2|110495.9|110411|110442.6|110364.7|43
1738306870000|2025-01-31 07:01:10|110442.7|110392.7|110443.2|110393.2|110485.7|110396.5|110440.5|110363.9|32
1738306880000|2025-01-31 07:01:20|110444.3|110394.3|110436.6|110386.6|110444.8|110394.8|110434.2|110384.2|41
1738306890000|2025-01-31 07:01:30|110435.8|110385.8|110447.4|110397.4|110448.9|110398.9|110435.8|110385.8|13
1738306900000|2025-01-31 07:01:40|110446.5|110396.5|110450.1|110400.1|110455.4|110405.4|110445.6|110395.6|22
1738306910000|2025-01-31 07:01:50|110441|110391|110435.4|110385.4|110483.8|110393.5|110431.7|110356.7|45
1738306920000|2025-01-31 07:02:00|110428.6|110378.6|110430.1|110380.1|110441.4|110391.4|110423.9|110373.9|32
1738306930000|2025-01-31 07:02:10|110427.3|110377.3|110427.4|110377.4|110433.9|110383.9|110424.8|110374.8|24
1738306940000|2025-01-31 07:02:20|110425.4|110375.4|110419.6|110369.6|110426.7|110376.7|110416.1|110366.1|33
1738306950000|2025-01-31 07:02:30|110417.6|110367.6|110422|110372|110425.5|110375.5|110415.8|110365.8|33
1738306960000|2025-01-31 07:02:40|110425.3|110375.3|110420.4|110370.4|110428.1|110378.1|110420.1|110370.1|23
1738306970000|2025-01-31 07:02:50|110420.3|110370.3|110416.8|110366.8|110423.1|110373.1|110416.8|110366.8|15
1738306980000|2025-01-31 07:03:00|110420.6|110370.6|110419.6|110369.6|110424.8|110374.8|110415.7|110365.7|14
1738306990000|2025-01-31 07:03:10|110419.9|110369.9|110434.2|110384.2|110435.7|110385.7|110419.6|110369.6|21
1738307000000|2025-01-31 07:03:20|110429.9|110379.9|110429.6|110379.6|110434.1|110384.1|110429.6|110379.6|4
1738307010000|2025-01-31 07:03:30|110433.6|110383.6|110426.9|110376.9|110433.9|110383.9|110426.9|110376.9|9
1738307020000|2025-01-31 07:03:40|110429.6|110379.6|110438.1|110388.1|110441.4|110391.4|110429.4|110379.4|16
1738307030000|2025-01-31 07:03:50|110432.6|110382.6|110423.6|110373.6|110434.6|110384.6|110423.6|110373.6|12
1738307040000|2025-01-31 07:04:00|110421.4|110371.4|110422.4|110372.4|110424.4|110374.4|110414.7|110364.7|19
1738307050000|2025-01-31 07:04:10|110420.7|110370.7|110415.4|110365.4|110422.4|110372.4|110409|110359|18
1738307060000|2025-01-31 07:04:20|110410.5|110360.5|110418.1|110368.1|110418.1|110368.1|110408.4|110358.4|15
1738307070000|2025-01-31 07:04:30|110420.1|110370.1|110416.5|110366.5|110421|110371|110413.9|110363.9|10
1738307080000|2025-01-31 07:04:40|110418.4|110368.4|110416.4|110366.4|110418.4|110368.4|110416.4|110366.4|2
1738307090000|2025-01-31 07:04:50|110418.1|110368.1|110396.9|110346.9|110423.8|110373.8|110396.9|110346.9|14
1738307100000|2025-01-31 07:05:00|110395.5|110345.5|110374.1|110324.1|110397.9|110347.9|110356.2|110306.2|41
1738307110000|2025-01-31 07:05:10|110376|110326|110378|110328|110381.7|110331.7|110372.6|110322.6|34
1738307120000|2025-01-31 07:05:20|110377.2|110327.2|110361.8|110311.8|110377.2|110327.2|110361.8|110311.8|30
1738307130000|2025-01-31 07:05:30|110361.5|110311.5|110363.6|110313.6|110365.5|110315.5|110358.4|110308.4|27
1738307140000|2025-01-31 07:05:40|110362.7|110312.7|110362.7|110312.7|110363.6|110313.6|110356.7|110306.7|15
1738307150000|2025-01-31 07:05:50|110356.7|110306.7|110362.7|110312.7|110364.6|110314.6|110356.7|110306.7|13
1738307160000|2025-01-31 07:06:00|110361.9|110311.9|110374.3|110324.3|110374.3|110324.3|110350|110300|36
1738307170000|2025-01-31 07:06:10|110376.4|110326.4|110380.3|110330.3|110381.1|110331.1|110376.4|110326.4|5
1738307180000|2025-01-31 07:06:20|110379.5|110329.5|110378.2|110328.2|110381.1|110331.1|110378.2|110328.2|7
1738307190000|2025-01-31 07:06:30|110380.2|110330.2|110378.4|110328.4|110383.1|110333.1|110376.7|110326.7|10
1738307200000|2025-01-31 07:06:40|110376.7|110326.7|110378.4|110328.4|110378.4|110328.4|110376.7|110326.7|2
1738307210000|2025-01-31 07:06:50|110380.6|110330.6|110378|110328|110380.6|110330.6|110378|110328|2
1738307220000|2025-01-31 07:07:00|110379.7|110329.7|110377.1|110327.1|110384.1|110334.1|110373.8|110323.8|14
1738307230000|2025-01-31 07:07:10|110376.3|110326.3|110368.1|110318.1|110378.3|110328.3|110368.1|110318.1|12
1738307240000|2025-01-31 07:07:20|110370.1|110320.1|110376.6|110326.6|110378.3|110328.3|110367|110317|16
1738307250000|2025-01-31 07:07:30|110379.1|110329.1|110372.8|110322.8|110386.3|110336.3|110372.8|110322.8|7
1738307260000|2025-01-31 07:07:40|110373.6|110323.6|110379.4|110329.4|110380.3|110330.3|110373.6|110323.6|6
1738307270000|2025-01-31 07:07:50|110381.5|110331.5|110384.4|110334.4|110384.4|110334.4|110381.5|110331.5|5
1738307280000|2025-01-31 07:08:00|110382.1|110332.1|110374.8|110324.8|110382.1|110332.1|110371.8|110321.8|9
1738307290000|2025-01-31 07:08:10|110377|110327|110368|110318|110377|110327|110368|110318|9
1738307300000|2025-01-31 07:08:20|110370.8|110320.8|110374.5|110324.5|110375.4|110325.4|110370.8|110320.8|6
1738307310000|2025-01-31 07:08:30|110376.2|110326.2|110382.2|110332.2|110384.4|110334.4|110375.4|110325.4|9
1738307320000|2025-01-31 07:08:40|110381.4|110331.4|110381.4|110331.4|110382.2|110332.2|110381.4|110331.4|5
1738307330000|2025-01-31 07:08:50|110382.2|110332.2|110381.4|110331.4|110382.2|110332.2|110381.4|110331.4|2
1738307340000|2025-01-31 07:09:00|110395|110320|110387|110337|110395|110337|110387|110320|2
1738307350000|2025-01-31 07:09:10|110388.5|110338.5|110388.7|110338.7|110391.5|110341.5|110385.9|110335.9|7
1738307360000|2025-01-31 07:09:20|110386.2|110336.2|110386.2|110336.2|110386.2|110336.2|110386.2|110336.2|1
1738307370000|2025-01-31 07:09:30|110388.3|110338.3|110389.7|110339.7|110393.6|110343.6|110387.5|110337.5|7
1738307380000|2025-01-31 07:09:40|110391|110341|110392.2|110342.2|110392.2|110342.2|110391|110341|6
1738307390000|2025-01-31 07:09:50|110393.7|110343.7|110402.9|110352.9|110402.9|110352.9|110393.7|110343.7|21
1738307400000|2025-01-31 07:10:00|110400.5|110350.5|110416|110366|110419.7|110369.7|110400.5|110350.5|15
1738307410000|2025-01-31 07:10:10|110418|110368|110424.6|110374.6|110424.6|110374.6|110417.3|110367.3|10
1738307420000|2025-01-31 07:10:20|110427.5|110377.5|110428.4|110378.4|110440.2|110378.4|110427.5|110361.9|5
1738307430000|2025-01-31 07:10:30|110429.6|110379.6|110431.1|110381.1|110452.4|110382.4|110428.4|110373.1|13
1738307440000|2025-01-31 07:10:40|110433.6|110383.6|110433.6|110383.6|110433.6|110383.6|110432.4|110382.4|5
1738307450000|2025-01-31 07:10:50|110438.8|110362.3|110425.6|110375.6|110438.8|110375.6|110424.4|110362.3|4
1738307460000|2025-01-31 07:11:00|110433.7|110362.3|110405.2|110355.2|110433.7|110371.3|110402.7|110352.7|9
1738307470000|2025-01-31 07:11:10|110407.6|110357.6|110405.2|110355.2|110407.6|110357.6|110405.2|110355.2|2
1738307480000|2025-01-31 07:11:20|110407.6|110357.6|110384.8|110334.8|110407.6|110357.6|110384.8|110334.8|9
1738307490000|2025-01-31 07:11:30|110382.3|110332.3|110381.3|110331.3|110393.5|110334.8|110374.9|110319.1|16
1738307500000|2025-01-31 07:11:40|110393.5|110321.6|110375.8|110325.8|110393.5|110331.3|110375.6|110311.2|11
1738307510000|2025-01-31 07:11:50|110373.3|110323.3|110373.3|110323.3|110373.3|110323.3|110372.5|110322.5|3
1738307520000|2025-01-31 07:12:00|110382.4|110309.2|110372|110322|110383.4|110322|110360|110299.8|16
1738307530000|2025-01-31 07:12:10|110378.3|110328.3|110377|110327|110385.9|110328.3|110375.8|110315.6|8
1738307540000|2025-01-31 07:12:20|110385.9|110315.6|110376.8|110326.8|110392.9|110332.9|110372.6|110315.6|22
1738307550000|2025-01-31 07:12:30|110374.5|110324.5|110373.2|110323.2|110374.5|110324.5|110372|110322|6
1738307560000|2025-01-31 07:12:40|110374.5|110324.5|110367.2|110317.2|110377.9|110324.5|110367.2|110305.9|4
1738307570000|2025-01-31 07:12:50|110365.3|110315.3|110365.3|110315.3|110374.5|110315.3|110364|110303.6|5
1738307580000|2025-01-31 07:13:00|110366.5|110316.5|110368.6|110318.6|110381.3|110318.6|110366.5|110310.9|3
1738307600000|2025-01-31 07:13:20|110374.4|110324.4|110373.2|110323.2|110374.4|110324.4|110371.9|110321.9|6
1738307610000|2025-01-31 07:13:30|110371.9|110321.9|110373.2|110323.2|110374.4|110324.4|110371.9|110321.9|8
1738307620000|2025-01-31 07:13:40|110371.9|110321.9|110368.4|110318.4|110383.1|110324.4|110368.4|110313.1|11
1738307630000|2025-01-31 07:13:50|110375.9|110305.8|110384.3|110334.3|110384.3|110334.3|110368.4|110305.8|13
1738307640000|2025-01-31 07:14:00|110383.1|110333.1|110375.6|110325.6|110383.3|110333.1|110372.1|110308.4|12
1738307650000|2025-01-31 07:14:10|110376.9|110326.9|110376.9|110326.9|110378.1|110328.1|110375.6|110325.6|5
1738307660000|2025-01-31 07:14:20|110375.7|110325.7|110377.6|110327.6|110391.9|110327.6|110371.8|110313|14
1738307670000|2025-01-31 07:14:30|110387|110313|110387|110313|110387|110327.6|110377.6|110313|6
1738307680000|2025-01-31 07:14:40|110384.4|110311.6|110384.4|110306.5|110384.4|110311.6|110384.4|110306.5|2
1738307690000|2025-01-31 07:14:50|110384.8|110311.6|110384.8|110314.1|110384.8|110314.1|110384.8|110306.5|7
1738307700000|2025-01-31 07:15:00|110386.5|110309.2|110384.8|110314.1|110386.5|110314.1|110384.8|110309.2|7
1738307710000|2025-01-31 07:15:10|110383.1|110312.2|110380.1|110309.9|110384.8|110312.2|110380.1|110309.9|4
1738307720000|2025-01-31 07:15:20|110380.3|110307.4|110384.5|110312.5|110384.5|110312.5|110380.3|110304.8|7
1738307730000|2025-01-31 07:15:30|110382|110310|110377.2|110303.8|110382|110310|110374.6|110301.7|7
1738307740000|2025-01-31 07:15:40|110374.8|110302.3|110376.9|110303.9|110379.5|110315.4|110355.3|110294.9|13
1738307750000|2025-01-31 07:15:50|110374.5|110302.7|110374.4|110300.8|110374.5|110302.7|110369.4|110298.5|10
1738307760000|2025-01-31 07:16:00||110303.4||110303.4||110303.4||110303.4|1
1738307770000|2025-01-31 07:16:10|110376|110305.7|110383.2|110313|110383.2|110313|110376|110305.7|8
1738307780000|2025-01-31 07:16:20|110380.7|110310.5|110380.7|110310.5|110380.7|110310.5|110380.7|110310.5|2
1738307790000|2025-01-31 07:16:30|110368.5|110318.5|110362.4|110281.3|110378.4|110318.5|110358.4|110281.3|9
1738307800000|2025-01-31 07:16:40|110354.5|110304.5|110351.7|110301.7|110355|110305|110350.3|110300.3|16
1738307810000|2025-01-31 07:16:50|110350|110300|110350.1|110300.1|110352.8|110302.8|110350|110300|7
1738307820000|2025-01-31 07:17:00|110351.5|110301.5|110356.8|110306.8|110356.8|110306.8|110351.5|110301.5|4
1738307830000|2025-01-31 07:17:10|110359.1|110309.1|110352.9|110302.9|110359.1|110309.1|110352.9|110302.9|5
1738307840000|2025-01-31 07:17:20|110351.2|110301.2|110364.5|110314.5|110364.5|110314.5|110351.2|110301.2|6
1738307850000|2025-01-31 07:17:30|110362.9|110312.9|110356.5|110306.5|110368.4|110318.4|110356.5|110306.5|11
1738307860000|2025-01-31 07:17:40|110355|110305|110355|110305|110355|110305|110352.4|110302.4|3
1738307870000|2025-01-31 07:17:50|110356.5|110306.5|110364.4|110314.4|110365.7|110315.7|110356.5|110306.5|8
1738307880000|2025-01-31 07:18:00|110374.7|110324.7|110377.4|110327.4|110377.4|110327.4|110370.2|110320.2|11
1738307890000|2025-01-31 07:18:10|110376.6|110326.6|110376.6|110326.6|110376.6|110326.6|110376.6|110326.6|1
1738307900000|2025-01-31 07:18:20|110374.7|110324.7|110367.9|110317.9|110375.5|110325.5|110367.9|110317.9|3
1738307910000|2025-01-31 07:18:30|110367|110317|110384.1|110334.1|110384.1|110334.1|110367|110317|24
1738307920000|2025-01-31 07:18:40|110382.2|110332.2|110389.7|110339.7|110389.7|110339.7|110378.9|110328.9|11
1738307930000|2025-01-31 07:18:50|110388.5|110338.5|110393.8|110343.8|110403.5|110353.5|110388.5|110338.5|6
1738307940000|2025-01-31 07:19:00|110392.2|110342.2|110389.7|110339.7|110392.2|110342.2|110374.5|110324.5|27
1738307950000|2025-01-31 07:19:10|110388.4|110338.4|110388.4|110338.4|110389.7|110339.7|110383.2|110333.2|10
1738307960000|2025-01-31 07:19:20|110389.7|110339.7|110395.2|110345.2|110395.2|110345.2|110389.7|110339.7|2
1738307970000|2025-01-31 07:19:30|110396.6|110346.6|110392.3|110342.3|110399.2|110349.2|110391.4|110341.4|13
1738307980000|2025-01-31 07:19:40|110390.8|110340.8|110392.8|110342.8|110394|110344|110388.1|110338.1|15
1738308000000|2025-01-31 07:20:00|110391.4|110341.4|110387.3|110337.3|110391.4|110341.4|110387.3|110337.3|6
1738308010000|2025-01-31 07:20:10|110386.1|110336.1|110385.4|110335.4|110387.2|110337.2|110379.8|110329.8|15
1738308020000|2025-01-31 07:20:20|110383.9|110333.9|110378.6|110328.6|110385.4|110335.4|110378.6|110328.6|9
1738308030000|2025-01-31 07:20:30|110379.9|110329.9|110382.6|110332.6|110387.2|110337.2|110379.9|110329.9|12
1738308040000|2025-01-31 07:20:40|110381.3|110331.3|110384.1|110334.1|110384.1|110334.1|110381.3|110331.3|7
1738308050000|2025-01-31 07:20:50|110384|110334|110385.5|110335.5|110387.4|110337.4|110384|110334|4
1738308060000|2025-01-31 07:21:00|110384|110334|110389.7|110339.7|110392.4|110342.4|110384|110334|10
1738308070000|2025-01-31 07:21:10|110388.5|110338.5|110382.5|110332.5|110389.7|110339.7|110380.1|110330.1|13
1738308080000|2025-01-31 07:21:20|110381.3|110331.3|110375.7|110325.7|110381.3|110331.3|110375.7|110325.7|8
1738308090000|2025-01-31 07:21:30|110374.3|110324.3|110372.8|110322.8|110374.3|110324.3|110368.8|110318.8|7
1738308100000|2025-01-31 07:21:40|110371.2|110321.2|110360.7|110310.7|110371.2|110321.2|110360.7|110310.7|17
1738308110000|2025-01-31 07:21:50|110359.1|110309.1|110352.6|110302.6|110359.1|110309.1|110352.6|110302.6|6
1738308120000|2025-01-31 07:22:00|110353.8|110303.8|110341|110291|110355.1|110305.1|110338.1|110288.1|18
1738308130000|2025-01-31 07:22:10|110342.4|110292.4|110349.1|110299.1|110351.8|110301.8|110342.4|110292.4|19
1738308140000|2025-01-31 07:22:20|110347.8|110297.8|110345.2|110295.2|110349.1|110299.1|110345.2|110295.2|7
1738308150000|2025-01-31 07:22:30|110346.4|110296.4|110334.4|110284.4|110346.4|110296.4|110333.1|110283.1|8
1738308160000|2025-01-31 07:22:40|110335.6|110285.6|110352.3|110302.3|110353.9|110303.9|110335.6|110285.6|25
1738308170000|2025-01-31 07:22:50|110350.9|110300.9|110335.8|110285.8|110350.9|110300.9|110333.2|110283.2|15
1738308180000|2025-01-31 07:23:00|110337|110287|110333.9|110283.9|110337|110287|110320.4|110270.4|27
1738308190000|2025-01-31 07:23:10|110339.1|110289.1|110340.6|110290.6|110340.6|110290.6|110336.5|110286.5|15
1738308200000|2025-01-31 07:23:20|110339.4|110289.4|110343|110293|110343|110293|110339.4|110289.4|3
1738308210000|2025-01-31 07:23:30|110342.2|110292.2|110345.5|110295.5|110349.9|110299.9|110342.2|110292.2|8
1738308220000|2025-01-31 07:23:40|110348|110298|110350|110300|110351.2|110301.2|110342.8|110292.8|10
1738308230000|2025-01-31 07:23:50|110348.5|110298.5|110341.9|110291.9|110349|110299|110339.3|110289.3|10
1738308240000|2025-01-31 07:24:00|110343.4|110293.4|110343.3|110293.3|110347.1|110297.1|110339.4|110289.4|15
1738308250000|2025-01-31 07:24:10|110351|110301|110330.6|110280.6|110351|110301|110330.6|110280.6|16
1738308260000|2025-01-31 07:24:20|110329.3|110279.3|110330.4|110280.4|110331.6|110281.6|110323.8|110273.8|10
1738308270000|2025-01-31 07:24:30|110328.7|110278.7|110327.5|110277.5|110328.8|110278.8|110319.5|110269.5|22
1738308280000|2025-01-31 07:24:40|110326.3|110276.3|110330.6|110280.6|110331.8|110281.8|110321|110271|17
1738308290000|2025-01-31 07:24:50|110332.4|110282.4|110330.8|110280.8|110335.8|110285.8|110330.8|110280.8|7
1738308300000|2025-01-31 07:25:00|110329|110279|110317.9|110267.9|110329|110279|110313.9|110263.9|19
1738308310000|2025-01-31 07:25:10|110318.7|110268.7|110331|110281|110337.3|110287.3|110318.7|110268.7|14
1738308320000|2025-01-31 07:25:20|110328.8|110278.8|110329.7|110279.7|110336.8|110286.8|110328.8|110278.8|12
1738308330000|2025-01-31 07:25:30|110331.2|110281.2|110328.1|110278.1|110331.2|110281.2|110322.8|110272.8|9
1738308340000|2025-01-31 07:25:40|110326.9|110276.9|110306.6|110281.6|110326.9|110288.1|110304.9|110275.5|15
1738308350000|2025-01-31 07:25:50|110307.7|110282.7|110301.9|110276.9|110308.4|110283.4|110300.2|110275.2|9
1738308360000|2025-01-31 07:26:00|110303.2|110278.2|110311|110286|110314.7|110289.7|110303.2|110278.2|15
1738308370000|2025-01-31 07:26:10|110311.8|110286.8|110313.6|110288.6|110313.6|110288.6|110310|110285|8
1738308380000|2025-01-31 07:26:20|110312.7|110287.7|110307.4|110282.4|110314.8|110289.8|110307.4|110282.4|7
1738308390000|2025-01-31 07:26:30|110306.3|110281.3|110304.2|110279.2|110306.3|110281.3|110300.4|110275.4|15
1738308400000|2025-01-31 07:26:40|110305.2|110280.2|110305.8|110280.8|110306|110281|110304.3|110279.3|9
1738308410000|2025-01-31 07:26:50|110307|110282|110312.8|110287.8|110314.3|110289.3|110306.2|110281.2|19
1738308420000|2025-01-31 07:27:00|110314.2|110289.2|110325.8|110275.8|110328.4|110289.2|110314.2|110274.4|9
1738308430000|2025-01-31 07:27:10|110323.2|110273.2|110320.7|110270.7|110323.2|110273.2|110320.7|110270.7|2
1738308440000|2025-01-31 07:27:20|110319.9|110269.9|110326.4|110276.4|110327.6|110277.6|110318.4|110268.4|9
1738308450000|2025-01-31 07:27:30|110325.6|110275.6|110323.3|110273.3|110329.3|110279.3|110323.3|110273.3|12
1738308460000|2025-01-31 07:27:40|110322.3|110272.3|110319.6|110269.6|110322.3|110272.3|110315.1|110265.1|24
1738308470000|2025-01-31 07:27:50|110318.6|110268.6|110319.7|110269.7|110319.7|110269.7|110316.9|110266.9|9
1738308480000|2025-01-31 07:28:00|110318.9|110268.9|110317.5|110267.5|110320.9|110270.9|110317.5|110267.5|4
1738308490000|2025-01-31 07:28:10|110319|110269|110331.1|110281.1|110331.1|110281.1|110319|110269|11
1738308500000|2025-01-31 07:28:20|110332.3|110282.3|110326.3|110276.3|110332.3|110282.3|110325.5|110275.5|9
1738308510000|2025-01-31 07:28:30|110325.3|110275.3|110325.3|110275.3|110325.3|110275.3|110322.2|110272.2|7
1738308520000|2025-01-31 07:28:40|110326.1|110276.1|110327.3|110277.3|110327.3|110277.3|110326.1|110276.1|2
1738308530000|2025-01-31 07:28:50|110326.4|110276.4|110330.8|110280.8|110334.3|110284.3|110324.5|110274.5|8
1738308540000|2025-01-31 07:29:00|110332.1|110282.1|110338.7|110288.7|110340.2|110290.2|110331.3|110281.3|9
1738308550000|2025-01-31 07:29:10|110337.4|110287.4|110325|110275|110337.4|110287.4|110321.7|110271.7|12
1738308560000|2025-01-31 07:29:20|110326|110276|110328|110278|110330.8|110280.8|110326|110276|6
1738308570000|2025-01-31 07:29:30|110331.4|110281.4|110324.4|110274.4|110331.4|110289.4|110310.2|110270.5|32
1738308580000|2025-01-31 07:29:40|110325.4|110275.4|110335.6|110285.6|110336.6|110286.6|110324.4|110274.4|6
1738308590000|2025-01-31 07:29:50|110334.7|110284.7|110332.9|110282.9|110337.1|110287.1|110327.3|110277.3|25
1738308600000|2025-01-31 07:30:00|110332.6|110282.6|110318.4|110268.4|110335.7|110285.7|110318.4|110268.4|25
1738308610000|2025-01-31 07:30:10|110321.5|110271.5|110324.9|110274.9|110327|110277|110316.3|110266.3|28
1738308620000|2025-01-31 07:30:20|110326|110276|110309.5|110259.5|110327.6|110277.6|110309.5|110259.5|40
1738308630000|2025-01-31 07:30:30|110311.9|110261.9|110303.8|110253.8|110312.6|110263.6|110282.5|110249|39
1738308640000|2025-01-31 07:30:40|110305.4|110255.4|110301.3|110251.3|110313.2|110265.1|110290.1|110250.6|27
1738308650000|2025-01-31 07:30:50|110297.4|110247.4|110295.7|110245.7|110303.5|110253.5|110292.2|110242.2|20
1738308660000|2025-01-31 07:31:00|110292|110242|110296.7|110271.7|110298.6|110271.7|110284.1|110238|25
1738308670000|2025-01-31 07:31:10|110297.5|110272.5|110321.4|110271.4|110321.4|110282.4|110297.5|110266.8|16
1738308680000|2025-01-31 07:31:20|110319.8|110269.8|110295.5|110245.5|110319.8|110269.8|110279.7|110239.6|38
1738308690000|2025-01-31 07:31:30|110293.2|110243.2|110276|110251|110295.9|110251.4|110272.8|110236.1|27
1738308700000|2025-01-31 07:31:40|110289.5|110239.5|110279.2|110229.2|110289.5|110239.5|110272.7|110222.7|37
1738308710000|2025-01-31 07:31:50|110278.2|110228.2|110278.3|110228.3|110281|110231|110273.1|110223.1|14
1738308720000|2025-01-31 07:32:00|110273.1|110223.1|110263|110213|110276.6|110226.6|110263|110213|28
1738308730000|2025-01-31 07:32:10|110264.1|110214.1|110268|110218|110268.4|110218.4|110264.1|110214.1|21
1738308740000|2025-01-31 07:32:20|110266.4|110216.4|110269.1|110219.1|110275.1|110225.1|110265.3|110215.3|18
1738308750000|2025-01-31 07:32:30|110267.6|110217.6|110269.3|110219.3|110269.3|110219.3|110261.4|110211.4|18
1738308760000|2025-01-31 07:32:40|110267.6|110217.6|110253.8|110228.8|110268.6|110236.8|110250.5|110217.6|11
1738308770000|2025-01-31 07:32:50|110246.9|110221.9|110252.8|110227.8|110253.4|110228.4|110240.6|110215.6|18
1738308780000|2025-01-31 07:33:00|110251.6|110226.6|110253.2|110228.2|110253.9|110228.9|110247|110222|14
1738308790000|2025-01-31 07:33:10|110259.6|110234.6|110258.7|110208.7|110260.4|110234.6|110249.3|110208.7|21
1738308800000|2025-01-31 07:33:20|110257.6|110207.6|110242.4|110217.4|110258.9|110217.4|110241.4|110205|11
1738308810000|2025-01-31 07:33:30|110240.8|110215.8|110240.6|110215.6|110244.5|110219.5|110239|110214|12
1738308820000|2025-01-31 07:33:40|110241.6|110216.6|110241|110216|110243.4|110218.4|110237.6|110212.6|11
1738308830000|2025-01-31 07:33:50|110242.1|110217.1|110253.7|110228.7|110253.7|110228.7|110242.1|110217.1|6
1738308840000|2025-01-31 07:34:00|110252.1|110227.1|110255.6|110230.6|110269.8|110231.5|110247.9|110206.1|14
1738308850000|2025-01-31 07:34:10|110251.3|110226.3|110242|110217|110255.3|110230.3|110240.4|110215.4|16
1738308860000|2025-01-31 07:34:20|110243.2|110218.2|110245.8|110220.8|110246.9|110221.9|110243.2|110218.2|6
1738308870000|2025-01-31 07:34:30|110246.7|110221.7|110251.8|110226.8|110256|110231|110242.1|110217.1|11
1738308890000|2025-01-31 07:34:50|110250.5|110225.5|110251.6|110226.6|110252.4|110227.4|110248.9|110223.9|8
1738308900000|2025-01-31 07:35:00|110250.7|110225.7|110245.5|110220.5|110254.1|110229.1|110245.5|110220.5|14
1738308910000|2025-01-31 07:35:10|110246.6|110221.6|110266|110216|110266.2|110231.8|110243.8|110206.5|25
1738308920000|2025-01-31 07:35:20|110265|110215|110259.2|110234.2|110265|110234.2|110257.2|110214.2|5
1738308930000|2025-01-31 07:35:30|110261.5|110236.5|110252.8|110227.8|110261.5|110236.5|110252.8|110227.8|7
1738308940000|2025-01-31 07:35:40|110254.4|110229.4|110244.4|110219.4|110254.4|110229.4|110244.4|110219.4|28
1738308950000|2025-01-31 07:35:50|110245.6|110220.6|110238|110213|110247.5|110222.5|110236.6|110211.6|18
1738308960000|2025-01-31 07:36:00|110237.2|110212.2|110242.8|110217.8|110247.9|110222.9|110236.3|110211.3|18
1738308970000|2025-01-31 07:36:10|110243.8|110218.8|110250.4|110225.4|110250.4|110225.4|110243.8|110218.8|6
1738308980000|2025-01-31 07:36:20|110253|110228|110252.9|110227.9|110255.7|110230.7|110251.1|110226.1|9
1738308990000|2025-01-31 07:36:30|110253.9|110228.9|110251.4|110226.4|110253.9|110228.9|110246.2|110221.2|8
1738309000000|2025-01-31 07:36:40|110250.5|110225.5|110225.9|110200.9|110250.5|110225.5|110225.9|110200.9|13
1738309010000|2025-01-31 07:36:50|110226.8|110201.8|110227.1|110202.1|110228.1|110203.1|110224.1|110199.1|12
1738309020000|2025-01-31 07:37:00|110225.2|110200.2|110222.4|110197.4|110226|110201|110220.3|110195.3|19
1738309030000|2025-01-31 07:37:10|110223.6|110198.6|110231.5|110206.5|110231.5|110206.5|110216.4|110191.4|15
1738309040000|2025-01-31 07:37:20|110230.3|110205.3|110222.2|110197.2|110231.3|110206.3|110222.2|110197.2|11
1738309050000|2025-01-31 07:37:30|110220.6|110195.6|110219.3|110169.3|110220.6|110195.6|110199.1|110166.4|31
1738309060000|2025-01-31 07:37:40|110218.3|110168.3|110216.5|110166.5|110218.8|110168.8|110215.2|110165.2|16
1738309070000|2025-01-31 07:37:50|110217.7|110167.7|110216.2|110191.2|110220.1|110191.2|110211.5|110167.7|10
1738309080000|2025-01-31 07:38:00|110217|110192|110220.6|110195.6|110220.9|110195.9|110213.4|110188.4|14
1738309090000|2025-01-31 07:38:10|110219.8|110194.8|110208.3|110183.3|110220|110195|110208.3|110183.3|12
1738309100000|2025-01-31 07:38:20|110209.2|110184.2|110221.2|110196.2|110222.2|110197.2|110205.4|110180.4|14
1738309110000|2025-01-31 07:38:30|110220.3|110195.3|110224.1|110199.1|110227.2|110202.2|110217.1|110192.1|9
1738309120000|2025-01-31 07:38:40|110225|110200|110231.2|110181.2|110232.2|110200|110217.5|110181.2|17
1738309130000|2025-01-31 07:38:50|110230.2|110180.2|110232.1|110182.1|110233.1|110183.1|110228.5|110178.5|13
1738309140000|2025-01-31 07:39:00|110230.5|110180.5|110234.1|110184.1|110234.1|110184.1|110228.8|110178.8|7
1738309150000|2025-01-31 07:39:10|110233.3|110183.3|110234.9|110184.9|110235.8|110204.7|110224.7|110181.8|15
1738309160000|2025-01-31 07:39:20|110235.7|110185.7|110235.6|110185.6|110235.7|110185.7|110233.5|110183.5|7
1738309170000|2025-01-31 07:39:30|110234.7|110184.7|110233.7|110183.7|110235.7|110185.7|110232.6|110182.6|7
1738309180000|2025-01-31 07:39:40|110234.5|110184.5|110237.9|110187.9|110242.7|110192.7|110233.7|110183.7|14
1738309190000|2025-01-31 07:39:50|110236.9|110186.9|110243|110193|110243|110193|110233|110183|14
1738309200000|2025-01-31 07:40:00|110244.6|110194.6|110242.5|110192.5|110244.7|110194.7|110240.8|110190.8|10
1738309210000|2025-01-31 07:40:10|110240.8|110190.8|110238|110213|110247.2|110218.2|110234.7|110190.8|16
1738309220000|2025-01-31 07:40:20|110238.9|110213.9|110242.2|110217.2|110247.4|110222.4|110238.9|110213.9|24
1738309230000|2025-01-31 07:40:30|110243|110218|110250|110225|110250|110225|110243|110218|9
1738309240000|2025-01-31 07:40:40|110249.2|110224.2|110254.9|110229.9|110254.9|110229.9|110247.5|110222.5|12
1738309250000|2025-01-31 07:40:50|110253.7|110228.7|110250.5|110225.5|110253.7|110228.7|110250.5|110225.5|10
1738309260000|2025-01-31 07:41:00|110249.4|110224.4|110227|110202|110249.4|110224.4|110227|110202|20
1738309270000|2025-01-31 07:41:10|110228|110203|110230.1|110205.1|110231.8|110206.8|110228|110203|6
1738309280000|2025-01-31 07:41:20|110229.1|110204.1|110229.1|110204.1|110231.7|110206.7|110228|110203|9
1738309290000|2025-01-31 07:41:30|110228.1|110203.1|110225.2|110200.2|110228.1|110203.1|110224.2|110199.2|5
1738309310000|2025-01-31 07:41:50|110224.2|110199.2|110221.6|110196.6|110224.2|110199.2|110219.6|110194.6|8
1738309320000|2025-01-31 07:42:00|110222.8|110197.8|110230.6|110205.6|110232.3|110207.3|110222.8|110197.8|7
1738309330000|2025-01-31 07:42:10|110229.5|110204.5|110237.5|110212.5|110243.9|110218.9|110228|110203|20
1738309340000|2025-01-31 07:42:20|110236.5|110211.5|110236|110211|110236.9|110211.9|110230.5|110205.5|12
1738309350000|2025-01-31 07:42:30|110235|110210|110224.4|110199.4|110235|110210|110224.4|110199.4|18
1738309360000|2025-01-31 07:42:40|110225.2|110200.2|110224.2|110199.2|110225.2|110200.2|110221.6|110196.6|10
1738309370000|2025-01-31 07:42:50|110223|110198|110220.2|110195.2|110224|110199|110219.3|110194.3|9
1738309380000|2025-01-31 07:43:00|110219|110194|110220|110195|110220.8|110195.8|110212.6|110187.6|17
1738309390000|2025-01-31 07:43:10|110220.8|110195.8|110221.3|110196.3|110226.5|110201.5|110220|110195|13
1738309400000|2025-01-31 07:43:20|110222.1|110197.1|110225|110200|110225|110200|110218.3|110193.3|15
1738309410000|2025-01-31 07:43:30|110224.1|110199.1|110224.1|110199.1|110224.1|110199.1|110224.1|110199.1|1
1738309420000|2025-01-31 07:43:40|110225|110200|110223.2|110198.2|110225|110200|110223.2|110198.2|5
1738309430000|2025-01-31 07:43:50|110222.2|110197.2|110219.3|110194.3|110222.2|110197.2|110217.6|110192.6|5
1738309440000|2025-01-31 07:44:00|110220.2|110195.2|110220.4|110195.4|110220.4|110195.4|110218.8|110193.8|8
1738309450000|2025-01-31 07:44:10|110219.6|110194.6|110224.2|110199.2|110224.2|110199.2|110219.6|110194.6|6
1738309460000|2025-01-31 07:44:20|110223.3|110198.3|110224.4|110199.4|110225.4|110200.4|110223.3|110198.3|6
1738309470000|2025-01-31 07:44:30|110225.4|110200.4|110229.7|110204.7|110234.6|110209.6|110225.4|110200.4|10
1738309480000|2025-01-31 07:44:40|110228.3|110203.3|110222.1|110172.1|110229.4|110204.4|110210.9|110167.4|24
1738309490000|2025-01-31 07:44:50|110233.6|110159.2|110233.9|110151.9|110238.7|110176.8|110214.9|110151.9|37
1738309500000|2025-01-31 07:45:00|110248.5|110158.4|110242.8|110192.8|110274.1|110209.6|110226.2|110158.4|63
1738309510000|2025-01-31 07:45:10|110242.5|110192.5|110226.5|110176.5|110242.5|110192.5|110208|110158|46
1738309520000|2025-01-31 07:45:20|110226|110176|110228|110178|110228|110178|110220.4|110170.4|19
1738309530000|2025-01-31 07:45:30|110229|110179|110233.6|110183.6|110252.1|110207.8|110217|110177.1|40
1738309540000|2025-01-31 07:45:40|110235.1|110185.1|110220.3|110170.3|110235.1|110185.1|110216.3|110166.3|22
1738309550000|2025-01-31 07:45:50|110219.3|110169.3|110220.6|110170.6|110224.4|110180.6|110199.1|110164.1|22
1738309560000|2025-01-31 07:46:00|110221.6|110171.6|110216.8|110166.8|110223.5|110173.5|110211|110161|32
1738309570000|2025-01-31 07:46:10|110217.9|110167.9|110230|110180|110231.9|110181.9|110217.9|110167.9|17
1738309580000|2025-01-31 07:46:20|110231.4|110181.4|110213.3|110163.3|110232.2|110182.2|110208|110158|31
1738309590000|2025-01-31 07:46:30|110214.1|110164.1|110243.2|110193.2|110243.2|110199|110213.3|110163.3|20
1738309600000|2025-01-31 07:46:40|110241.8|110191.8|110206.8|110181.8|110242.9|110205|110204.6|110179.6|29
1738309610000|2025-01-31 07:46:50|110205.8|110180.8|110206.6|110181.6|110213.4|110188.4|110201.5|110176.5|33
1738309620000|2025-01-31 07:47:00|110210.9|110185.9|110195|110170|110210.9|110185.9|110195|110170|31
1738309630000|2025-01-31 07:47:10|110201.4|110176.4|110205.9|110180.9|110210.6|110185.6|110200|110175|23
1738309640000|2025-01-31 07:47:20|110205|110180|110215.5|110190.5|110220.2|110195.2|110201.5|110176.5|33
1738309650000|2025-01-31 07:47:30|110216.5|110191.5|110216.5|110191.5|110216.5|110191.5|110216.5|110191.5|1
1738309660000|2025-01-31 07:47:40|110215.8|110190.8|110229.9|110204.9|110233.3|110208.3|110212|110187|21
1738309670000|2025-01-31 07:47:50|110231.2|110206.2|110237.2|110212.2|110239.2|110214.2|110231.2|110206.2|20
1738309680000|2025-01-31 07:48:00|110238|110213|110238.4|110213.4|110240.4|110215.4|110228.6|110203.6|23
1738309690000|2025-01-31 07:48:10|110237.4|110212.4|110236.6|110211.6|110239.8|110214.8|110232.5|110207.5|19
1738309700000|2025-01-31 07:48:20|110238.2|110213.2|110250.4|110225.4|110250.4|110225.4|110236.6|110211.6|25
1738309710000|2025-01-31 07:48:30|110249.4|110224.4|110245.1|110220.1|110267.6|110228|110244|110212.2|27
1738309720000|2025-01-31 07:48:40|110245.9|110220.9|110254.2|110229.2|110254.2|110229.2|110245.1|110220.1|28
1738309730000|2025-01-31 07:48:50|110255.5|110230.5|110252.9|110202.9|110255.5|110230.5|110243.9|110200.3|25
1738309740000|2025-01-31 07:49:00|110252|110202|110254.8|110204.8|110256.7|110206.7|110248.7|110198.7|14
1738309750000|2025-01-31 07:49:10|110253.8|110203.8|110250.8|110200.8|110255.2|110205.2|110249|110199|22
1738309760000|2025-01-31 07:49:20|110251.5|110201.5|110262.9|110212.9|110263.7|110213.7|110251.5|110201.5|19
1738309770000|2025-01-31 07:49:30|110265|110215|110254|110229|110265.4|110232.9|110248.8|110212.9|19
1738309780000|2025-01-31 07:49:40|110253.1|110228.1|110252.2|110227.2|110255.6|110230.6|110252.2|110227.2|7
1738309790000|2025-01-31 07:49:50|110253.2|110228.2|110254|110229|110259.3|110234.3|110248.8|110223.8|15
1738309800000|2025-01-31 07:50:00|110253.1|110228.1|110263.7|110238.7|110263.7|110238.7|110248.6|110223.6|24
1738309810000|2025-01-31 07:50:10|110262.8|110237.8|110281.9|110231.9|110281.9|110245.6|110257.5|110217.6|29
1738309820000|2025-01-31 07:50:20|110280.9|110230.9|110268.7|110243.7|110282.6|110244.5|110263.1|110226.4|16
1738309830000|2025-01-31 07:50:30|110269.7|110244.7|110278.8|110253.8|110293.2|110257|110269.7|110236.4|30
1738309840000|2025-01-31 07:50:40|110278|110253|110263.1|110238.1|110286|110253.3|110259.9|110233.3|24
1738309850000|2025-01-31 07:50:50|110262|110237|110256.1|110231.1|110262|110237|110250.6|110225.6|22
1738309860000|2025-01-31 07:51:00|110255.3|110230.3|110257.7|110232.7|110258.6|110233.6|110251.9|110226.9|16
1738309870000|2025-01-31 07:51:10|110256.9|110231.9|110267.4|110242.4|110267.7|110242.7|110255.5|110230.5|22
1738309880000|2025-01-31 07:51:20|110267.3|110242.3|110297.3|110247.3|110299.8|110262|110251|110226|33
1738309890000|2025-01-31 07:51:30|110299|110249|110312.6|110262.6|110312.7|110262.7|110297.3|110247.3|16
1738309900000|2025-01-31 07:51:40|110310.9|110260.9|110308.9|110258.9|110315.1|110265.1|110308|110258|13
1738309910000|2025-01-31 07:51:50|110307.5|110257.5|110312.6|110262.6|110312.6|110262.6|110305|110255|8
1738309920000|2025-01-31 07:52:00|110314.2|110264.2|110303.9|110253.9|110314.4|110264.4|110303.9|110253.9|18
1738309930000|2025-01-31 07:52:10|110304.6|110254.6|110310.1|110260.1|110313.5|110263.5|110304.6|110254.6|12
1738309940000|2025-01-31 07:52:20|110310.9|110260.9|110313.8|110263.8|110315.6|110265.6|110304.2|110254.2|19
1738309950000|2025-01-31 07:52:30|110312.6|110262.6|110314|110264|110314|110264|110311.7|110261.7|11
1738309960000|2025-01-31 07:52:40|110315.4|110265.4|110317.5|110267.5|110318.4|110268.4|110314|110264|5
1738309970000|2025-01-31 07:52:50|110316.5|110266.5|110330.7|110280.7|110330.7|110280.7|110315.7|110265.7|13
1738309980000|2025-01-31 07:53:00|110329.9|110279.9|110332.4|110307.4|110334.4|110307.4|110327.1|110279.9|22
1738309990000|2025-01-31 07:53:10|110331.3|110306.3|110337|110312|110337|110312|110329.7|110304.7|14
1738310000000|2025-01-31 07:53:20|110338.2|110313.2|110346.4|110321.4|110347.6|110322.6|110334.9|110309.9|19
1738310010000|2025-01-31 07:53:30|110345.1|110320.1|110344.7|110294.7|110345.1|110320.1|110335.2|110290.8|15
1738310020000|2025-01-31 07:53:40|110343.7|110293.7|110348.1|110298.1|110348.1|110298.1|110343.7|110293.7|8
1738310030000|2025-01-31 07:53:50|110344.9|110294.9|110332.4|110307.4|110346.8|110308.7|110332.4|110294.9|4
1738310040000|2025-01-31 07:54:00|110329.8|110304.8|110304.9|110279.9|110329.8|110304.8|110303.7|110278.7|20
1738310050000|2025-01-31 07:54:10|110306.9|110281.9|110324.6|110274.6|110324.6|110281.9|110306.9|110267.9|19
1738310060000|2025-01-31 07:54:20|110322.4|110272.4|110306.6|110281.6|110324.2|110282|110301.6|110272.4|14
1738310070000|2025-01-31 07:54:30|110305.8|110280.8|110290|110265|110306.6|110281.6|110290|110265|18
1738310080000|2025-01-31 07:54:40|110288.8|110263.8|110285.8|110260.8|110294.8|110269.8|110285.7|110260.7|24
1738310090000|2025-01-31 07:54:50|110288.7|110263.7|110279|110254|110289.6|110264.6|110277.3|110252.3|16
1738310100000|2025-01-31 07:55:00|110278|110253|110274|110249|110280.9|110255.9|110273.9|110248.9|20
1738310110000|2025-01-31 07:55:10|110273.1|110248.1|110278.2|110253.2|110280.9|110255.9|110273.1|110248.1|13
1738310120000|2025-01-31 07:55:20|110278.7|110253.7|110285.2|110260.2|110285.2|110260.2|110277.4|110252.4|14
1738310130000|2025-01-31 07:55:30|110284|110259|110284.6|110259.6|110286.8|110261.8|110281.9|110256.9|21
1738310140000|2025-01-31 07:55:40|110285.6|110260.6|110280.3|110255.3|110288.1|110263.1|110277.8|110252.8|20
1738310150000|2025-01-31 07:55:50|110278.6|110253.6|110279.2|110254.2|110281.6|110256.6|110274.1|110249.1|20
1738310160000|2025-01-31 07:56:00|110277.5|110252.5|110278.4|110253.4|110278.4|110253.4|110276.7|110251.7|10
1738310170000|2025-01-31 07:56:10|110277.6|110252.6|110277.3|110252.3|110282.2|110257.2|110274.1|110249.1|24
1738310180000|2025-01-31 07:56:20|110279|110254|110276.1|110251.1|110279|110254|110273.7|110248.7|17
1738310190000|2025-01-31 07:56:30|110277.1|110252.1|110274.5|110249.5|110277.1|110252.1|110274.5|110249.5|6
1738310200000|2025-01-31 07:56:40|110275|110250|110277.8|110252.8|110278.8|110253.8|110270.9|110245.9|15
1738310210000|2025-01-31 07:56:50|110276.8|110251.8|110271.8|110246.8|110276.8|110251.8|110262|110237|33
1738310220000|2025-01-31 07:57:00|110271|110246|110280|110255|110282|110257|110271|110246|22
1738310230000|2025-01-31 07:57:10|110280.9|110255.9|110283.5|110258.5|110285.8|110260.8|110280.8|110255.8|24
1738310240000|2025-01-31 07:57:20|110281.8|110256.8|110280.9|110255.9|110283.5|110258.5|110280.3|110255.3|11
1738310250000|2025-01-31 07:57:30|110280.1|110255.1|110271.7|110246.7|110280.1|110255.1|110270|110245|19
1738310260000|2025-01-31 07:57:40|110270.9|110245.9|110255.7|110230.7|110271.7|110246.7|110255.7|110230.7|36
1738310270000|2025-01-31 07:57:50|110256.7|110231.7|110256.4|110231.4|110267.8|110242.8|110250|110225|36
1738310280000|2025-01-31 07:58:00|110255.3|110230.3|110250.4|110225.4|110261.5|110236.5|110246.3|110221.3|37
1738310290000|2025-01-31 07:58:10|110249.7|110224.7|110249.8|110224.8|110250.8|110225.8|110245.4|110220.4|14
1738310300000|2025-01-31 07:58:20|110248.2|110223.2|110246.9|110221.9|110252.2|110227.2|110242.3|110217.3|20
1738310310000|2025-01-31 07:58:30|110246.6|110221.6|110242.3|110217.3|110246.6|110221.6|110242.3|110217.3|4
1738310320000|2025-01-31 07:58:40|110243.3|110218.3|110249.3|110224.3|110250.2|110225.2|110241.4|110216.4|23
1738310330000|2025-01-31 07:58:50|110250.2|110225.2|110255.5|110230.5|110257.9|110232.9|110250.2|110225.2|11
1738310340000|2025-01-31 07:59:00|110254.7|110229.7|110260|110235|110260.9|110235.9|110252.2|110227.2|23
1738310350000|2025-01-31 07:59:10|110260.8|110235.8|110261.2|110236.2|110262.4|110237.4|110258.7|110233.7|9
1738310360000|2025-01-31 07:59:20|110262|110237|110259|110234|110262|110237|110253.1|110228.1|19
1738310370000|2025-01-31 07:59:30|110260.1|110235.1|110270.9|110245.9|110270.9|110245.9|110260.1|110235.1|26
1738310380000|2025-01-31 07:59:40|110270|110245|110273.6|110248.6|110278|110253|110270|110245|18
1738310390000|2025-01-31 07:59:50|110272.8|110247.8|110272.5|110247.5|110275.6|110250.6|110270.8|110245.8|13
1738310400000|2025-01-31 08:00:00|110271.7|110246.7|110280.5|110255.5|110300.5|110275.5|110271.7|110246.7|35
1738310410000|2025-01-31 08:00:10|110279.7|110254.7|110271.5|110246.5|110279.7|110254.7|110266.1|110241.1|18
1738310420000|2025-01-31 08:00:20|110270.7|110245.7|110274.3|110249.3|110276|110251|110270.7|110245.7|15
1738310430000|2025-01-31 08:00:30|110273.2|110248.2|110271.1|110246.1|110273.2|110248.2|110269.6|110244.6|15
1738310440000|2025-01-31 08:00:40|110270.3|110245.3|110278.5|110253.5|110281.7|110256.7|110268.7|110243.7|26
1738310450000|2025-01-31 08:00:50|110277.6|110252.6|110278.6|110253.6|110280.2|110255.2|110275|110250|18
1738310460000|2025-01-31 08:01:00|110279.9|110254.9|110289.8|110264.8|110292.3|110267.3|110274|110249|27
1738310470000|2025-01-31 08:01:10|110290.7|110265.7|110278.3|110253.3|110290.7|110265.7|110278.3|110253.3|18
1738310480000|2025-01-31 08:01:20|110277.5|110252.5|110281.9|110256.9|110283.8|110258.8|110269.8|110244.8|18
1738310490000|2025-01-31 08:01:30|110282.7|110257.7|110276.7|110251.7|110287|110262|110275.1|110250.1|23
1738310500000|2025-01-31 08:01:40|110277.5|110252.5|110285|110260|110285.8|110260.8|110277.5|110252.5|16
1738310510000|2025-01-31 08:01:50|110284.2|110259.2|110273.3|110248.3|110284.2|110259.2|110273.3|110248.3|8
1738310520000|2025-01-31 08:02:00|110271.4|110246.4|110266.5|110241.5|110271.4|110246.4|110261.5|110236.5|24
1738310530000|2025-01-31 08:02:10|110265.7|110240.7|110268.6|110243.6|110269.4|110244.4|110261.6|110236.6|14
1738310540000|2025-01-31 08:02:20|110269.5|110244.5|110285.2|110260.2|110285.2|110260.2|110269.5|110244.5|11
1738310550000|2025-01-31 08:02:30|110284.2|110259.2|110278.1|110253.1|110284.2|110259.2|110276.3|110251.3|15
1738310560000|2025-01-31 08:02:40|110277.2|110252.2|110267.2|110242.2|110277.2|110252.2|110267.2|110242.2|15
1738310570000|2025-01-31 08:02:50|110265.4|110240.4|110265.5|110240.5|110266.2|110241.2|110264.6|110239.6|8
1738310580000|2025-01-31 08:03:00|110266.4|110241.4|110287|110262|110287.7|110262.7|110266.4|110241.4|18
1738310590000|2025-01-31 08:03:10|110286|110261|110282.3|110257.3|110286.4|110261.4|110279.6|110254.6|15
1738310600000|2025-01-31 08:03:20|110284|110259|110282.4|110257.4|110284.9|110259.9|110279|110254|17
1738310610000|2025-01-31 08:03:30|110281.6|110256.6|110286.9|110261.9|110286.9|110261.9|110275.1|110250.1|20
1738310620000|2025-01-31 08:03:40|110288|110263|110289.3|110264.3|110302.2|110277.2|110287.5|110262.5|16
1738310630000|2025-01-31 08:03:50|110290.1|110265.1|110290.1|110265.1|110290.1|110265.1|110290.1|110265.1|1
1738310640000|2025-01-31 08:04:00|110289.3|110264.3|110287.6|110262.6|110290|110265|110286.8|110261.8|16
1738310650000|2025-01-31 08:04:10|110286.8|110261.8|110281.6|110256.6|110286.8|110261.8|110280.8|110255.8|20
1738310660000|2025-01-31 08:04:20|110282.4|110257.4|110286.5|110261.5|110286.5|110261.5|110280.6|110255.6|14
1738310670000|2025-01-31 08:04:30|110287.4|110262.4|110289.4|110264.4|110290.2|110265.2|110286.6|110261.6|10
1738310680000|2025-01-31 08:04:40|110288.5|110263.5|110288|110263|110289.7|110264.7|110284.8|110259.8|12
1738310690000|2025-01-31 08:04:50|110287.3|110262.3|110288.4|110263.4|110289.3|110264.3|110286.7|110261.7|8
1738310700000|2025-01-31 08:05:00|110287.6|110262.6|110285.8|110260.8|110288.4|110263.4|110285.8|110260.8|10
1738310710000|2025-01-31 08:05:10|110284.9|110259.9|110287.1|110262.1|110290.1|110265.1|110284.9|110259.9|12
1738310720000|2025-01-31 08:05:20|110286.1|110261.1|110293.2|110268.2|110299.4|110274.4|110286.1|110261.1|20
1738310730000|2025-01-31 08:05:30|110294.1|110269.1|110293.5|110268.5|110296|110271|110291.6|110266.6|15
1738310740000|2025-01-31 08:05:40|110292.4|110267.4|110294.9|110269.9|110294.9|110269.9|110291.6|110266.6|10
1738310750000|2025-01-31 08:05:50|110294.1|110269.1|110302.2|110277.2|110304.6|110279.6|110294.1|110269.1|16
1738310760000|2025-01-31 08:06:00|110301.3|110276.3|110327|110302|110329.4|110304.4|110301.3|110276.3|28
1738310770000|2025-01-31 08:06:10|110327.8|110302.8|110323.2|110298.2|110327.8|110302.8|110320.7|110295.7|20
1738310780000|2025-01-31 08:06:20|110322.1|110297.1|110314.1|110289.1|110329.7|110304.7|110311.8|110286.8|24
1738310790000|2025-01-31 08:06:30|110313.3|110288.3|110311.9|110286.9|110314.2|110289.2|110311.8|110286.8|12
1738310800000|2025-01-31 08:06:40|110310.9|110285.9|110318.9|110293.9|110318.9|110293.9|110310.9|110285.9|6
1738310810000|2025-01-31 08:06:50|110317.2|110292.2|110330|110305|110335.3|110310.3|110315.6|110290.6|21
1738310820000|2025-01-31 08:07:00|110327.5|110302.5|110325.4|110300.4|110331.4|110306.4|110313.6|110288.6|19
1738310830000|2025-01-31 08:07:10|110324.6|110299.6|110326.6|110301.6|110330.2|110305.2|110321.3|110296.3|18
1738310840000|2025-01-31 08:07:20|110324.1|110299.1|110336.2|110311.2|110336.2|110311.2|110316.5|110291.5|12
1738310850000|2025-01-31 08:07:30|110336.8|110311.8|110324.9|110299.9|110337.9|110312.9|110324.9|110299.9|12
1738310860000|2025-01-31 08:07:40|110323.7|110298.7|110324.8|110299.8|110328.3|110303.3|110323.7|110298.7|9
1738310870000|2025-01-31 08:07:50|110323.9|110298.9|110323.9|110298.9|110328.4|110303.4|110323.9|110298.9|7
1738310880000|2025-01-31 08:08:00|110323|110298|110324.4|110299.4|110326.5|110301.5|110323|110298|8
1738310890000|2025-01-31 08:08:10|110323.6|110298.6|110329.9|110304.9|110330.4|110305.4|110319.4|110294.4|22
1738310900000|2025-01-31 08:08:20|110330.7|110305.7|110334.3|110309.3|110335.2|110310.2|110330.7|110305.7|8
1738310910000|2025-01-31 08:08:30|110335.2|110310.2|110344.4|110319.4|110345.8|110320.8|110334.4|110309.4|14
1738310920000|2025-01-31 08:08:40|110345|110320|110356.4|110331.4|110360|110335|110343.4|110318.4|15
1738310930000|2025-01-31 08:08:50|110355.5|110330.5|110361.5|110336.5|110362|110337|110355.5|110330.5|16
1738310940000|2025-01-31 08:09:00|110360.3|110335.3|110358.4|110333.4|110361.9|110336.9|110355.8|110330.8|16
1738310950000|2025-01-31 08:09:10|110357.5|110332.5|110352|110327|110357.5|110332.5|110352|110327|6
1738310960000|2025-01-31 08:09:20|110353|110328|110353|110328|110353|110328|110353|110328|1
1738310970000|2025-01-31 08:09:30|110353.9|110328.9|110367.1|110342.1|110368.2|110343.2|110353.9|110328.9|16
1738310980000|2025-01-31 08:09:40|110367.9|110342.9|110367.2|110342.2|110368|110343|110366.6|110341.6|12
1738310990000|2025-01-31 08:09:50|110367.9|110342.9|110352.2|110327.2|110367.9|110342.9|110351.7|110326.7|21
1738311000000|2025-01-31 08:10:00|110351.7|110326.7|110363.7|110338.7|110363.7|110338.7|110351.7|110326.7|21
1738311010000|2025-01-31 08:10:10|110366.4|110341.4|110358.1|110333.1|110367.7|110342.7|110358.1|110333.1|14
1738311020000|2025-01-31 08:10:20|110359|110334|110370.9|110345.9|110380.4|110355.4|110359|110334|20
1738311030000|2025-01-31 08:10:30|110371.9|110346.9|110393.3|110368.3|110394.2|110369.2|110371.9|110346.9|17
1738311040000|2025-01-31 08:10:40|110394.1|110369.1|110394.3|110369.3|110394.3|110369.3|110379.9|110354.9|20
1738311050000|2025-01-31 08:10:50|110395.5|110370.5|110395.3|110370.3|110395.5|110370.5|110394.3|110369.3|3
1738311060000|2025-01-31 08:11:00|110396.2|110371.2|110389.1|110364.1|110400.5|110375.5|110386.4|110361.4|21
1738311070000|2025-01-31 08:11:10|110389.9|110364.9|110396.1|110371.1|110398.9|110373.9|110389.9|110364.9|22
1738311080000|2025-01-31 08:11:20|110395.2|110370.2|110389.1|110364.1|110395.2|110370.2|110387.4|110362.4|17
1738311090000|2025-01-31 08:11:30|110388.2|110363.2|110389.1|110364.1|110389.1|110364.1|110381.3|110356.3|23
1738311100000|2025-01-31 08:11:40|110388.3|110363.3|110393.3|110368.3|110393.3|110368.3|110388.3|110363.3|18
1738311110000|2025-01-31 08:11:50|110394.1|110369.1|110396.4|110371.4|110402.9|110377.9|110394.1|110369.1|19
1738311120000|2025-01-31 08:12:00|110397.5|110372.5|110399.3|110374.3|110400.2|110375.2|110393.3|110368.3|14
1738311130000|2025-01-31 08:12:10|110398.6|110373.6|110382.3|110357.3|110398.6|110373.6|110381.7|110356.7|15
1738311140000|2025-01-31 08:12:20|110383.2|110358.2|110387.7|110362.7|110387.7|110362.7|110379.6|110354.6|16
1738311150000|2025-01-31 08:12:30|110386.8|110361.8|110367|110342|110386.8|110361.8|110365.2|110340.2|24
1738311160000|2025-01-31 08:12:40|110366.1|110341.1|110379|110354|110379|110354|110366.1|110341.1|14
1738311170000|2025-01-31 08:12:50|110378|110353|110377|110352|110379.9|110354.9|110374.5|110349.5|15
1738311180000|2025-01-31 08:13:00|110376.2|110351.2|110372.5|110347.5|110377|110352|110372.5|110347.5|13
1738311190000|2025-01-31 08:13:10|110371.6|110346.6|110369.1|110344.1|110371.6|110346.6|110369.1|110344.1|10
1738311200000|2025-01-31 08:13:20|110370.4|110345.4|110366.5|110341.5|110371.5|110346.5|110366.5|110341.5|13
1738311210000|2025-01-31 08:13:30|110365.6|110340.6|110353.5|110328.5|110365.6|110340.6|110351.8|110326.8|17
1738311220000|2025-01-31 08:13:40|110351.8|110326.8|110360.8|110335.8|110362.6|110337.6|110351.8|110326.8|16
1738311230000|2025-01-31 08:13:50|110359.4|110334.4|110356|110331|110360.2|110335.2|110354.8|110329.8|15
1738311240000|2025-01-31 08:14:00|110356.8|110331.8|110355.5|110330.5|110358.9|110333.9|110355.1|110330.1|17
1738311250000|2025-01-31 08:14:10|110354.5|110329.5|110343.7|110318.7|110354.5|110329.5|110343.7|110318.7|19
1738311260000|2025-01-31 08:14:20|110344.5|110319.5|110350|110325|110350|110325|110333|110308|24
1738311270000|2025-01-31 08:14:30|110348|110323|110348.8|110323.8|110351.3|110326.3|110348|110323|8
1738311280000|2025-01-31 08:14:40|110348.1|110323.1|110347.4|110322.4|110348.4|110323.4|110345.5|110320.5|11
1738311290000|2025-01-31 08:14:50|110346.6|110321.6|110345.7|110320.7|110348.2|110323.2|110345.7|110320.7|10
1738311300000|2025-01-31 08:15:00|110344.8|110319.8|110344.9|110319.9|110346.8|110321.8|110339.5|110314.5|9
1738311310000|2025-01-31 08:15:10|110345.8|110320.8|110343.9|110318.9|110347.3|110322.3|110343.9|110318.9|8
1738311320000|2025-01-31 08:15:20|110343.1|110318.1|110344.6|110319.6|110346.2|110321.2|110341.4|110316.4|11
1738311330000|2025-01-31 08:15:30|110345.5|110320.5|110345|110320|110346.9|110321.9|110341.8|110316.8|23
1738311340000|2025-01-31 08:15:40|110345.8|110320.8|110354.8|110329.8|110356.5|110331.5|110345|110320|12
1738311350000|2025-01-31 08:15:50|110354|110329|110367|110342|110367.8|110342.8|110354|110329|13
1738311360000|2025-01-31 08:16:00|110366.9|110341.9|110367.1|110342.1|110367.9|110342.9|110361.1|110336.1|14
1738311370000|2025-01-31 08:16:10|110368.1|110343.1|110356.7|110331.7|110371.2|110346.2|110356.7|110331.7|18
1738311380000|2025-01-31 08:16:20|110358.4|110333.4|110370.5|110345.5|110370.5|110345.5|110358.4|110333.4|20
1738311390000|2025-01-31 08:16:30|110370.9|110345.9|110381.5|110356.5|110381.5|110356.5|110370.2|110345.2|17
1738311400000|2025-01-31 08:16:40|110382.3|110357.3|110387.7|110362.7|110390.5|110365.5|110381.4|110356.4|24
1738311410000|2025-01-31 08:16:50|110388.5|110363.5|110392|110367|110392|110367|110385.3|110360.3|9
1738311420000|2025-01-31 08:17:00|110392.9|110367.9|110387.9|110362.9|110397.9|110372.9|110384.6|110359.6|23
1738311430000|2025-01-31 08:17:10|110387.1|110362.1|110397.9|110372.9|110399.9|110374.9|110387.1|110362.1|26
1738311440000|2025-01-31 08:17:20|110394.8|110369.8|110395.5|110370.5|110399.5|110374.5|110394|110369|18
1738311450000|2025-01-31 08:17:30|110395.8|110370.8|110389|110364|110395.8|110370.8|110387.4|110362.4|16
1738311460000|2025-01-31 08:17:40|110388.2|110363.2|110386.5|110361.5|110389.8|110364.8|110384.7|110359.7|16
1738311470000|2025-01-31 08:17:50|110384.8|110359.8|110404.6|110379.6|110404.6|110379.6|110384.8|110359.8|21
1738311480000|2025-01-31 08:18:00|110405.4|110380.4|110410.1|110385.1|110410.9|110385.9|110405.4|110380.4|15
1738311490000|2025-01-31 08:18:10|110409.2|110384.2|110415.8|110390.8|110415.8|110390.8|110408.4|110383.4|17
1738311500000|2025-01-31 08:18:20|110414.8|110389.8|110408.4|110383.4|110415.6|110390.6|110408.4|110383.4|28
1738311510000|2025-01-31 08:18:30|110407.4|110382.4|110406.4|110381.4|110409.8|110384.8|110402|110377|17
1738311520000|2025-01-31 08:18:40|110407.2|110382.2|110411.5|110386.5|110413.2|110388.2|110407.2|110382.2|13
1738311530000|2025-01-31 08:18:50|110410.4|110385.4|110407.1|110382.1|110410.4|110385.4|110402.5|110377.5|13
1738311540000|2025-01-31 08:19:00|110408.8|110383.8|110409.5|110384.5|110409.5|110384.5|110403.6|110378.6|11
1738311550000|2025-01-31 08:19:10|110408.7|110383.7|110407.7|110382.7|110410.2|110385.2|110407.7|110382.7|11
1738311560000|2025-01-31 08:19:20|110408.5|110383.5|110408.2|110383.2|110413.1|110388.1|110407.7|110382.7|14
1738311570000|2025-01-31 08:19:30|110407.3|110382.3|110409.9|110384.9|110409.9|110384.9|110407.3|110382.3|9
1738311580000|2025-01-31 08:19:40|110408.9|110383.9|110403.8|110378.8|110411.2|110386.2|110403.8|110378.8|15
1738311590000|2025-01-31 08:19:50|110404.7|110379.7|110407.3|110382.3|110408.1|110383.1|110404.7|110379.7|5
1738311600000|2025-01-31 08:20:00|110408.1|110383.1|110410|110385|110410|110385|110408.1|110383.1|6
1738311610000|2025-01-31 08:20:10|110416.2|110391.2|110418.2|110368.2|110436.9|110395.5|110416.2|110368.2|15
1738311620000|2025-01-31 08:20:20|110419.9|110369.9|110432.7|110382.7|110432.7|110382.7|110419|110369|11
1738311630000|2025-01-31 08:20:30|110434.3|110384.3|110433.6|110383.6|110437.1|110387.1|110432.7|110382.7|12
1738311640000|2025-01-31 08:20:40|110432.7|110382.7|110439.1|110389.1|110440.7|110390.7|110432.7|110382.7|5
1738311650000|2025-01-31 08:20:50|110436.9|110386.9|110426.7|110376.7|110436.9|110386.9|110423.3|110373.3|19
1738311660000|2025-01-31 08:21:00|110425.9|110375.9|110431.2|110381.2|110432.1|110382.1|110425.9|110375.9|6
1738311670000|2025-01-31 08:21:10|110428.4|110378.4|110433.5|110383.5|110434.3|110384.3|110425.5|110375.5|15
1738311680000|2025-01-31 08:21:20|110434.5|110384.5|110438.8|110388.8|110439.6|110389.6|110434.3|110384.3|15
1738311690000|2025-01-31 08:21:30|110442.4|110392.4|110440.4|110390.4|110445.8|110395.8|110440.4|110390.4|10
1738311700000|2025-01-31 08:21:40|110439.6|110389.6|110452.2|110402.2|110452.2|110402.2|110439.6|110389.6|17
1738311710000|2025-01-31 08:21:50|110450.4|110400.4|110456.2|110406.2|110460.9|110410.9|110445.9|110395.9|13
1738311720000|2025-01-31 08:22:00|110457.1|110407.1|110456.6|110406.6|110457.1|110407.1|110454.8|110404.8|9
1738311730000|2025-01-31 08:22:10|110455.8|110405.8|110451.9|110401.9|110457.4|110407.4|110443.5|110393.5|17
1738311740000|2025-01-31 08:22:20|110453.5|110403.5|110459.3|110409.3|110459.3|110409.3|110453.5|110403.5|11
1738311750000|2025-01-31 08:22:30|110456.9|110406.9|110456.1|110431.1|110461.9|110431.1|110448.9|110398.9|16
1738311760000|2025-01-31 08:22:40|110455.3|110430.3|110470.4|110445.4|110481.1|110446.6|110454|110428.3|24
1738311770000|2025-01-31 08:22:50|110470.8|110445.8|110464.1|110439.1|110470.8|110445.8|110463.2|110438.2|24
1738311780000|2025-01-31 08:23:00|110463.2|110438.2|110461.8|110436.8|110465.5|110440.5|110457|110432|19
1738311790000|2025-01-31 08:23:10|110460.9|110435.9|110461.1|110436.1|110463.5|110438.5|110460.2|110435.2|17
1738311800000|2025-01-31 08:23:20|110462|110437|110463|110438|110463|110438|110460.8|110435.8|8
1738311810000|2025-01-31 08:23:30|110463.8|110438.8|110466.7|110441.7|110469.1|110444.1|110463|110438|11
1738311820000|2025-01-31 08:23:40|110465.6|110440.6|110459.5|110434.5|110465.6|110440.6|110456|110431|11
1738311830000|2025-01-31 08:23:50|110458.6|110433.6|110445.8|110420.8|110458.6|110433.6|110445.8|110420.8|15
1738311840000|2025-01-31 08:24:00|110444.1|110419.1|110435.3|110410.3|110447.8|110422.8|110431.7|110406.7|33
1738311850000|2025-01-31 08:24:10|110436.2|110411.2|110418.8|110393.8|110436.2|110411.2|110418.1|110393.1|36
1738311860000|2025-01-31 08:24:20|110419.6|110394.6|110431|110406|110433.9|110408.9|110418.6|110393.6|18
1738311870000|2025-01-31 08:24:30|110432.1|110407.1|110444.8|110419.8|110444.9|110419.9|110432.1|110407.1|16
1738311880000|2025-01-31 08:24:40|110443.9|110418.9|110450.5|110425.5|110451.3|110426.3|110440.9|110415.9|10
1738311890000|2025-01-31 08:24:50|110451.2|110426.2|110451.1|110426.1|110452.7|110427.7|110450.6|110425.6|10
1738311900000|2025-01-31 08:25:00|110452.1|110427.1|110461.8|110436.8|110462|110437|110450.3|110425.3|21
1738311910000|2025-01-31 08:25:10|110462.6|110437.6|110474.3|110424.3|110474.3|110438.6|110461.5|110424.3|16
1738311920000|2025-01-31 08:25:20|110475.6|110425.6|110472.3|110422.3|110477.7|110427.7|110469.9|110419.9|15
1738311930000|2025-01-31 08:25:30|110474.9|110424.9|110474.9|110424.9|110474.9|110424.9|110474.9|110424.9|1
1738311940000|2025-01-31 08:25:40|110477.4|110427.4|110470.3|110420.3|110477.4|110427.4|110470.3|110420.3|9
1738311950000|2025-01-31 08:25:50|110472.8|110422.8|110475.2|110425.2|110476.4|110426.4|110472.8|110422.8|10
1738311960000|2025-01-31 08:26:00|110480.2|110430.2|110476.6|110426.6|110489.3|110439.3|110476.6|110426.6|19
1738311970000|2025-01-31 08:26:10|110478.7|110428.7|110485.2|110435.2|110489.8|110439.8|110478.7|110428.7|19
1738311980000|2025-01-31 08:26:20|110486.5|110436.5|110493.1|110443.1|110497.4|110447.4|110485.2|110435.2|16
1738311990000|2025-01-31 08:26:30|110491.2|110441.2|110496|110446|110496|110446|110488.2|110438.2|15
1738312000000|2025-01-31 08:26:40|110494.8|110444.8|110481.6|110431.6|110496|110446|110480.6|110430.6|12
1738312010000|2025-01-31 08:26:50|110483.1|110433.1|110481.3|110431.3|110484.5|110434.5|110480.4|110430.4|5
1738312020000|2025-01-31 08:27:00|110482.9|110432.9|110477|110427|110482.9|110432.9|110474|110424|14
1738312030000|2025-01-31 08:27:10|110479.2|110429.2|110489.9|110439.9|110493.2|110443.2|110479.2|110429.2|13
1738312040000|2025-01-31 08:27:20|110488.4|110438.4|110486.3|110436.3|110492.4|110442.4|110482.7|110432.7|15
1738312050000|2025-01-31 08:27:30|110486.7|110436.7|110487.2|110437.2|110488.6|110438.6|110486.3|110436.3|14
1738312060000|2025-01-31 08:27:40|110487.1|110437.1|110481.8|110431.8|110487.1|110437.1|110481.8|110431.8|11
1738312070000|2025-01-31 08:27:50|110480.6|110430.6|110476.3|110426.3|110484.1|110434.1|110471.4|110421.4|21
1738312080000|2025-01-31 08:28:00|110472.5|110422.5|110464.9|110414.9|110472.7|110422.7|110459.3|110409.3|26
1738312090000|2025-01-31 08:28:10|110462.4|110412.4|110471.2|110421.2|110477.8|110427.8|110462.4|110412.4|18
1738312100000|2025-01-31 08:28:20|110471.8|110421.8|110460.8|110435.8|110473.9|110435.8|110460.8|110420|12
1738312110000|2025-01-31 08:28:30|110460|110435|110462.8|110412.8|110471.1|110435|110456.9|110410.2|16
1738312120000|2025-01-31 08:28:40|110464.8|110414.8|110448.5|110423.5|110466.6|110425.7|110448.5|110413.4|13
1738312130000|2025-01-31 08:28:50|110449.5|110424.5|110470.7|110420.7|110480.1|110430.1|110449.5|110420.7|15
1738312140000|2025-01-31 08:29:00|110471.8|110421.8|110459.5|110434.5|110478.2|110434.5|110459.5|110420.5|16
1738312150000|2025-01-31 08:29:10|110462.4|110437.4|110471.8|110421.8|110482.4|110437.4|110460.9|110421.8|11
1738312160000|2025-01-31 08:29:20|110474.2|110424.2|110468.7|110443.7|110479.7|110443.7|110462.5|110420.8|18
1738312170000|2025-01-31 08:29:30|110466.5|110441.5|110471.2|110446.2|110473.1|110448.1|110466.5|110441.5|7
1738312180000|2025-01-31 08:29:40|110472.1|110447.1|110466.8|110441.8|110472.1|110447.1|110466.8|110441.8|4
1738312190000|2025-01-31 08:29:50|110465.6|110440.6|110480.2|110430.2|110480.2|110444|110465.6|110430.2|7
1738312200000|2025-01-31 08:30:00|110479.4|110429.4|110473.1|110448.1|110486.5|110448.1|110473.1|110429.1|10
1738312210000|2025-01-31 08:30:10|110472.2|110447.2|110465.5|110440.5|110472.7|110447.7|110465.5|110440.5|10
1738312220000|2025-01-31 08:30:20|110467.2|110442.2|110465.9|110440.9|110467.6|110442.6|110465.5|110440.5|6
1738312230000|2025-01-31 08:30:30|110466.7|110441.7|110467.5|110442.5|110470.3|110445.3|110466.7|110441.7|4
1738312240000|2025-01-31 08:30:40|110469.1|110444.1|110477.1|110452.1|110477.9|110452.9|110465.2|110440.2|20
1738312250000|2025-01-31 08:30:50|110479.4|110454.4|110479.1|110454.1|110481|110456|110477.1|110452.1|14
1738312260000|2025-01-31 08:31:00|110480.9|110455.9|110477.9|110452.9|110480.9|110455.9|110466.3|110441.3|21
1738312270000|2025-01-31 08:31:10|110478.7|110453.7|110476.3|110451.3|110478.7|110453.7|110474.6|110449.6|6
1738312280000|2025-01-31 08:31:20|110475.6|110450.6|110475.6|110450.6|110475.6|110450.6|110475.6|110450.6|1
1738312290000|2025-01-31 08:31:30|110476.7|110451.7|110475.3|110450.3|110477.2|110452.2|110475.3|110450.3|4
1738312300000|2025-01-31 08:31:40|110477|110452|110486.3|110461.3|110508|110463|110475.3|110450.3|11
1738312310000|2025-01-31 08:31:50|110485.5|110460.5|110491.9|110466.9|110492.2|110467.2|110483.7|110458.7|11
1738312320000|2025-01-31 08:32:00|110492.9|110467.9|110493.7|110468.7|110495.5|110470.5|110489.3|110464.3|14
1738312330000|2025-01-31 08:32:10|110495.4|110470.4|110487.9|110462.9|110496.9|110471.9|110485.6|110460.6|20
1738312340000|2025-01-31 08:32:20|110487.1|110462.1|110491.3|110466.3|110492.1|110467.1|110487.1|110462.1|13
1738312350000|2025-01-31 08:32:30|110490.3|110465.3|110489.3|110464.3|110493|110468|110485.3|110460.3|10
1738312360000|2025-01-31 08:32:40|110490.4|110465.4|110482.8|110457.8|110492.3|110467.3|110480.7|110455.7|15
1738312370000|2025-01-31 08:32:50|110481.7|110456.7|110483.3|110458.3|110483.3|110458.3|110476.5|110451.5|8
1738312380000|2025-01-31 08:33:00|110482.4|110457.4|110477.9|110452.9|110482.4|110457.4|110473.8|110448.8|13
1738312390000|2025-01-31 08:33:10|110477.1|110452.1|110480.5|110455.5|110483.9|110458.9|110473.2|110448.2|13
1738312400000|2025-01-31 08:33:20|110481.5|110456.5|110481.4|110456.4|110487.2|110462.2|110477.3|110452.3|22
1738312410000|2025-01-31 08:33:30|110480.4|110455.4|110477.9|110452.9|110480.4|110455.4|110470.2|110445.2|15
1738312420000|2025-01-31 08:33:40|110480.4|110455.4|110482.8|110457.8|110485.4|110460.4|110473.2|110448.2|20
1738312430000|2025-01-31 08:33:50|110484.1|110459.1|110506.9|110481.9|110512.4|110487.4|110484.1|110459.1|26
1738312440000|2025-01-31 08:34:00|110505.9|110480.9|110501.4|110476.4|110507.3|110482.3|110501.4|110476.4|6
1738312450000|2025-01-31 08:34:10|110502.5|110477.5|110498.6|110473.6|110502.5|110477.5|110498.6|110473.6|5
1738312460000|2025-01-31 08:34:20|110499.5|110474.5|110497.1|110472.1|110502.4|110477.4|110497.1|110472.1|11
1738312470000|2025-01-31 08:34:30|110498.2|110473.2|110509.6|110484.6|110511.3|110486.3|110498.2|110473.2|13
1738312480000|2025-01-31 08:34:40|110511.1|110486.1|110521.7|110496.7|110521.7|110496.7|110505.3|110480.3|19
1738312490000|2025-01-31 08:34:50|110525.1|110500.1|110528.9|110503.9|110530.8|110505.8|110515.2|110490.2|23
1738312500000|2025-01-31 08:35:00|110530.1|110505.1|110529.8|110504.8|110532.5|110507.5|110529.2|110504.2|14
1738312510000|2025-01-31 08:35:10|110528.8|110503.8|110528.8|110503.8|110531.9|110506.9|110527.2|110502.2|10
1738312520000|2025-01-31 08:35:20|110527.8|110502.8|110526.9|110476.9|110534.1|110502.8|110522.3|110476.9|6
1738312530000|2025-01-31 08:35:30|110528.2|110478.2|110534.9|110484.9|110534.9|110484.9|110523.9|110473.9|10
1738312540000|2025-01-31 08:35:40|110533.5|110483.5|110538.8|110488.8|110548.3|110498.3|110529.8|110479.8|13
1738312550000|2025-01-31 08:35:50|110542.6|110492.6|110553.3|110503.3|110554.6|110504.6|110542.6|110492.6|10
1738312560000|2025-01-31 08:36:00|110555.2|110505.2|110553.1|110503.1|110556.4|110506.4|110552|110502|11
1738312570000|2025-01-31 08:36:10|110550.8|110500.8|110546.3|110496.3|110550.8|110500.8|110545.1|110495.1|5
1738312580000|2025-01-31 08:36:20|110548.3|110498.3|110540.7|110490.7|110549.5|110499.5|110539.4|110489.4|10
1738312590000|2025-01-31 08:36:30|110542.4|110492.4|110542|110492|110546.2|110496.2|110540.7|110490.7|14
1738312600000|2025-01-31 08:36:40|110543.2|110493.2|110537.6|110487.6|110544.5|110494.5|110536.3|110486.3|12
1738312610000|2025-01-31 08:36:50|110535.1|110485.1|110526.2|110476.2|110545.7|110495.7|110526.2|110476.2|20
1738312620000|2025-01-31 08:37:00|110523.1|110473.1|110529.3|110479.3|110531.8|110481.8|110523.1|110473.1|5
1738312630000|2025-01-31 08:37:10|110530.5|110480.5|110530.5|110480.5|110530.5|110480.5|110530.5|110480.5|1
1738312640000|2025-01-31 08:37:20|110529.3|110479.3|110526.2|110476.2|110529.3|110479.3|110524.9|110474.9|8
1738312650000|2025-01-31 08:37:30|110524.9|110474.9|110526.2|110476.2|110527.4|110477.4|110523|110473|12
1738312660000|2025-01-31 08:37:40|110527.5|110477.5|110527.5|110477.5|110527.5|110477.5|110526.2|110476.2|3
1738312670000|2025-01-31 08:37:50|110528.7|110478.7|110528.7|110478.7|110528.7|110478.7|110528.7|110478.7|1
1738312680000|2025-01-31 08:38:00|110527.5|110477.5|110530.6|110480.6|110530.6|110480.6|110527.5|110477.5|4
1738312690000|2025-01-31 08:38:10|110531.9|110481.9|110528.6|110478.6|110531.9|110481.9|110527.3|110477.3|6
1738312700000|2025-01-31 08:38:20|110527.3|110477.3|110534.8|110484.8|110534.8|110484.8|110527.3|110477.3|7
1738312710000|2025-01-31 08:38:30|110536|110486|110533.2|110483.2|110536|110486|110527.2|110477.2|9
1738312720000|2025-01-31 08:38:40|110535.3|110485.3|110535|110485|110538.3|110488.3|110527.6|110477.6|9
1738312730000|2025-01-31 08:38:50|110536.1|110486.1|110541.9|110491.9|110541.9|110491.9|110536.1|110486.1|11
1738312740000|2025-01-31 08:39:00|110543.1|110493.1|110540.5|110490.5|110545.1|110495.1|110539.3|110489.3|7
1738312750000|2025-01-31 08:39:10|110539.3|110489.3|110534|110484|110543.1|110493.1|110534|110484|10
1738312760000|2025-01-31 08:39:20|110532.7|110482.7|110538.7|110488.7|110542|110492|110532.7|110482.7|7
1738312770000|2025-01-31 08:39:30|110539.9|110489.9|110546.3|110496.3|110546.3|110496.3|110537.4|110487.4|9
1738312780000|2025-01-31 08:39:40|110545|110495|110539.7|110489.7|110546.3|110496.3|110536.2|110486.2|9
1738312790000|2025-01-31 08:39:50|110541.2|110491.2|110551.6|110501.6|110551.6|110501.6|110541.2|110491.2|8
1738312800000|2025-01-31 08:40:00|110552.5|110502.5|110553|110503|110554.2|110504.2|110547.5|110497.5|6
1738312810000|2025-01-31 08:40:10|110554.9|110504.9|110556.1|110506.1|110556.1|110506.1|110554.9|110504.9|6
1738312820000|2025-01-31 08:40:20|110554.2|110504.2|110551.7|110501.7|110554.2|110504.2|110549.2|110499.2|8
1738312830000|2025-01-31 08:40:30|110550.6|110500.6|110553.6|110503.6|110554.8|110504.8|110539.3|110489.3|12
1738312840000|2025-01-31 08:40:40|110555.1|110505.1|110553.7|110503.7|110557.8|110507.8|110551.9|110501.9|15
1738312850000|2025-01-31 08:40:50|110555|110505|110554.6|110504.6|110562.4|110512.4|110552.1|110502.1|13
1738312860000|2025-01-31 08:41:00|110553.3|110503.3|110550.8|110500.8|110553.3|110503.3|110549.4|110499.4|5
1738312870000|2025-01-31 08:41:10|110552.7|110502.7|110539.9|110489.9|110552.7|110502.7|110535.7|110485.7|23
1738312880000|2025-01-31 08:41:20|110538.2|110488.2|110534.3|110484.3|110538.2|110488.2|110533.1|110483.1|12
1738312890000|2025-01-31 08:41:30|110536.8|110486.8|110541|110491|110542.2|110492.2|110536.8|110486.8|9
1738312900000|2025-01-31 08:41:40|110542.4|110492.4|110547.3|110497.3|110547.6|110497.6|110542.4|110492.4|12
1738312910000|2025-01-31 08:41:50|110546|110496|110541.5|110491.5|110546|110496|110540.2|110490.2|9
1738312920000|2025-01-31 08:42:00|110542.5|110492.5|110547.4|110497.4|110547.4|110497.4|110542.5|110492.5|5
1738312930000|2025-01-31 08:42:10|110548.6|110498.6|110533.4|110483.4|110548.6|110498.6|110533.4|110483.4|12
1738312940000|2025-01-31 08:42:20|110534.5|110484.5|110520.6|110495.6|110539|110503.9|110520.6|110480.5|23
1738312950000|2025-01-31 08:42:30|110519.8|110494.8|110524.5|110499.5|110527.3|110502.3|110516.6|110491.6|8
1738312960000|2025-01-31 08:42:40|110526.3|110501.3|110526.1|110501.1|110528|110503|110525.1|110500.1|11
1738312970000|2025-01-31 08:42:50|110523.2|110498.2|110525|110500|110526|110501|110523.2|110498.2|13
1738312980000|2025-01-31 08:43:00|110525.8|110500.8|110526.1|110501.1|110527.1|110502.1|110525.8|110500.8|3
1738312990000|2025-01-31 08:43:10|110527.1|110502.1|110534.4|110509.4|110534.5|110509.5|110527.1|110502.1|13
1738313000000|2025-01-31 08:43:20|110533.4|110508.4|110532.6|110507.6|110535.5|110510.5|110531.7|110506.7|14
1738313010000|2025-01-31 08:43:30|110533.5|110508.5|110533.2|110508.2|110535.1|110510.1|110530.1|110505.1|13
1738313020000|2025-01-31 08:43:40|110534|110509|110537.9|110512.9|110537.9|110512.9|110533.2|110508.2|6
1738313030000|2025-01-31 08:43:50|110537.1|110512.1|110531|110506|110538.8|110513.8|110530.1|110505.1|16
1738313040000|2025-01-31 08:44:00|110531.8|110506.8|110539.5|110514.5|110541.8|110516.8|110526.4|110501.4|26
1738313050000|2025-01-31 08:44:10|110540.5|110515.5|110531.5|110506.5|110541.3|110516.3|110531.3|110506.3|13
1738313060000|2025-01-31 08:44:20|110530.7|110505.7|110527.8|110502.8|110532.3|110507.3|110525|110500|15
1738313070000|2025-01-31 08:44:30|110528.7|110503.7|110532.9|110507.9|110533.5|110508.5|110527.8|110502.8|15
1738313080000|2025-01-31 08:44:40|110531.6|110506.6|110545.6|110520.6|110545.6|110520.6|110530.7|110505.7|13
1738313090000|2025-01-31 08:44:50|110546.6|110521.6|110544.3|110519.3|110548.2|110523.2|110542.5|110517.5|20
1738313100000|2025-01-31 08:45:00|110543.4|110518.4|110546.7|110521.7|110553.6|110528.6|110543.4|110518.4|19
1738313110000|2025-01-31 08:45:10|110550|110525|110557.9|110532.9|110558.7|110533.7|110546.7|110521.7|14
1738313120000|2025-01-31 08:45:20|110561.7|110536.7|110560.8|110535.8|110562.8|110537.8|110558|110533|14
1738313130000|2025-01-31 08:45:30|110561.9|110536.9|110567.5|110542.5|110571.7|110546.7|110561.9|110536.9|5
1738313140000|2025-01-31 08:45:40|110566.3|110541.3|110556.6|110531.6|110566.3|110541.3|110555.6|110530.6|15
1738313150000|2025-01-31 08:45:50|110555.5|110530.5|110554.5|110529.5|110555.5|110530.5|110553.6|110528.6|4
1738313160000|2025-01-31 08:46:00|110555.3|110530.3|110558.3|110533.3|110562.2|110537.2|110552.3|110527.3|15
1738313170000|2025-01-31 08:46:10|110560|110535|110556.1|110531.1|110560|110535|110553.3|110528.3|13
1738313180000|2025-01-31 08:46:20|110555.3|110530.3|110547.8|110522.8|110561.8|110536.8|110547|110522|24
1738313190000|2025-01-31 08:46:30|110546.8|110521.8|110543.6|110518.6|110546.8|110521.8|110543.2|110518.2|11
1738313200000|2025-01-31 08:46:40|110544.4|110519.4|110539.9|110514.9|110546.3|110521.3|110536.6|110511.6|14
1738313210000|2025-01-31 08:46:50|110539|110514|110534.6|110509.6|110539|110514|110533.8|110508.8|17
1738313220000|2025-01-31 08:47:00|110533.8|110508.8|110531.1|110506.1|110535.6|110510.6|110531.1|110506.1|9
1738313230000|2025-01-31 08:47:10|110532.8|110507.8|110534|110509|110534.9|110509.9|110532.8|110507.8|6
1738313240000|2025-01-31 08:47:20|110534.8|110509.8|110529.9|110504.9|110534.8|110509.8|110529.4|110504.4|11
1738313250000|2025-01-31 08:47:30|110529|110504|110529.6|110504.6|110530.5|110505.5|110527.4|110502.4|12
1738313260000|2025-01-31 08:47:40|110530.5|110505.5|110535.1|110510.1|110535.1|110510.1|110527.2|110502.2|13
1738313270000|2025-01-31 08:47:50|110534.1|110509.1|110528.4|110503.4|110535.2|110510.2|110528.4|110503.4|17
1738313280000|2025-01-31 08:48:00|110527.3|110502.3|110523.3|110498.3|110527.3|110502.3|110522.5|110497.5|10
1738313290000|2025-01-31 08:48:10|110522.3|110497.3|110520|110495|110526.2|110501.2|110520|110495|17
1738313300000|2025-01-31 08:48:20|110521.1|110496.1|110528.1|110503.1|110530.7|110505.7|110521.1|110496.1|8
1738313310000|2025-01-31 08:48:30|110529.2|110504.2|110529.2|110504.2|110530.8|110505.8|110529.2|110504.2|3
1738313320000|2025-01-31 08:48:40|110532.5|110507.5|110541.7|110516.7|110541.7|110516.7|110529.2|110504.2|12
1738313330000|2025-01-31 08:48:50|110545.2|110520.2|110533.4|110508.4|110547.1|110522.1|110533.4|110508.4|22
1738313340000|2025-01-31 08:49:00|110534.5|110509.5|110544.4|110519.4|110544.4|110519.4|110534.5|110509.5|12
1738313350000|2025-01-31 08:49:10|110542.8|110517.8|110535.3|110510.3|110542.8|110517.8|110533.5|110508.5|21
1738313360000|2025-01-31 08:49:20|110536.2|110511.2|110534.8|110509.8|110537.8|110512.8|110531.2|110506.2|18
1738313370000|2025-01-31 08:49:30|110536.5|110511.5|110525.7|110500.7|110537.4|110512.4|110525.7|110500.7|11
1738313380000|2025-01-31 08:49:40|110530.9|110505.9|110536.8|110511.8|110536.8|110511.8|110530.9|110505.9|5
1738313390000|2025-01-31 08:49:50|110533.5|110508.5|110530.8|110505.8|110536.7|110511.7|110530.8|110505.8|12
1738313400000|2025-01-31 08:50:00|110535.2|110510.2|110536.5|110511.5|110550|110514.5|110533.5|110500|11
1738313410000|2025-01-31 08:50:10|110537.6|110512.6|110535.3|110510.3|110542.1|110517.1|110533.6|110508.6|12
1738313420000|2025-01-31 08:50:20|110534.3|110509.3|110542.3|110517.3|110542.3|110517.3|110531.5|110506.5|12
1738313430000|2025-01-31 08:50:30|110543.3|110518.3|110550.1|110525.1|110550.1|110525.1|110540.1|110515.1|24
1738313440000|2025-01-31 08:50:40|110549.3|110524.3|110554.5|110529.5|110558.7|110533.7|110549.3|110524.3|21
1738313450000|2025-01-31 08:50:50|110555.3|110530.3|110555.2|110530.2|110556.4|110531.4|110552.7|110527.7|11
1738313460000|2025-01-31 08:51:00|110554.9|110529.9|110573.6|110523.6|110574.4|110529.9|110554.9|110518.2|7
1738313470000|2025-01-31 08:51:10|110574.4|110524.4|110587|110537|110588.9|110538.9|110573.6|110523.6|16
1738313480000|2025-01-31 08:51:20|110588.7|110538.7|110594.8|110544.8|110595.4|110545.4|110587|110537|23
1738313490000|2025-01-31 08:51:30|110595.8|110545.8|110586.8|110536.8|110595.8|110545.8|110586.8|110536.8|12
1738313500000|2025-01-31 08:51:40|110587.9|110537.9|110587.9|110537.9|110587.9|110537.9|110587.9|110537.9|1
1738313510000|2025-01-31 08:51:50|110588.7|110538.7|110595.6|110545.6|110595.6|110545.6|110588.7|110538.7|10
1738313520000|2025-01-31 08:52:00|110597.6|110547.6|110582.4|110557.4|110597.6|110562.6|110579.7|110542|23
1738313530000|2025-01-31 08:52:10|110581.2|110556.2|110601.3|110551.3|110603.8|110556.2|110581.2|110542|19
1738313540000|2025-01-31 08:52:20|110601|110551|110600.8|110550.8|110601.8|110551.8|110600.8|110550.8|5
1738313550000|2025-01-31 08:52:30|110610.4|110560.4|110598.9|110548.9|110610.4|110560.4|110596.7|110546.7|31
1738313560000|2025-01-31 08:52:40|110599.9|110549.9|110590.9|110540.9|110601.9|110551.9|110590.9|110540.9|19
1738313570000|2025-01-31 08:52:50|110592.3|110542.3|110592.1|110542.1|110593.9|110543.9|110591.8|110541.8|10
1738313580000|2025-01-31 08:53:00|110593.8|110543.8|110598.4|110548.4|110600.2|110550.2|110591|110541|26
1738313590000|2025-01-31 08:53:10|110599.6|110549.6|110603.1|110553.1|110603.4|110553.4|110599.6|110549.6|22
1738313600000|2025-01-31 08:53:20|110601.6|110551.6|110603|110553|110605.3|110555.3|110601.6|110551.6|9
1738313610000|2025-01-31 08:53:30|110602|110552|110592.4|110542.4|110602|110552|110590.6|110540.6|17
1738313620000|2025-01-31 08:53:40|110591.3|110541.3|110594.4|110544.4|110597.8|110547.8|110587.1|110537.1|12
1738313630000|2025-01-31 08:53:50|110594.6|110544.6|110583.3|110533.3|110594.6|110544.6|110566.4|110526.6|21
1738313640000|2025-01-31 08:54:00|110584.1|110534.1|110583.5|110533.5|110584.1|110534.1|110581.7|110531.7|5
1738313650000|2025-01-31 08:54:10|110584.4|110534.4|110583.5|110533.5|110584.4|110534.4|110583.5|110533.5|2
1738313660000|2025-01-31 08:54:20|110582.7|110532.7|110576.7|110526.7|110582.7|110532.7|110573.4|110523.4|12
1738313670000|2025-01-31 08:54:30|110577.7|110527.7|110563.8|110513.8|110577.7|110527.7|110563|110513|17
1738313680000|2025-01-31 08:54:40|110564.8|110514.8|110571.9|110521.9|110576.2|110526.2|110563.6|110513.6|31
1738313690000|2025-01-31 08:54:50|110585.3|110505.9|110581|110499.9|110586.3|110506.4|110577.3|110499.9|19
1738313700000|2025-01-31 08:55:00|110584|110503.1|110562.2|110512.2|110586.1|110520.9|110562.2|110503.1|12
1738313710000|2025-01-31 08:55:10|110560.6|110510.6|110556.4|110506.4|110561.3|110511.3|110555.1|110505.1|25
1738313720000|2025-01-31 08:55:20|110555.3|110505.3|110540.6|110490.6|110556.4|110506.4|110537.3|110487.3|30
1738313730000|2025-01-31 08:55:30|110542|110492|110546.7|110496.7|110549.4|110499.4|110542|110492|20
1738313740000|2025-01-31 08:55:40|110546.3|110496.3|110540.6|110490.6|110546.3|110496.3|110539.6|110489.6|10
1738313750000|2025-01-31 08:55:50|110541.9|110491.9|110543.3|110493.3|110545.7|110495.7|110540.6|110490.6|16
1738313760000|2025-01-31 08:56:00|110526.5|110501.5|110528|110503|110532.5|110507.5|110526.5|110501.5|20
1738313770000|2025-01-31 08:56:10|110528.8|110503.8|110540.3|110515.3|110540.3|110515.3|110528.8|110503.8|11
1738313780000|2025-01-31 08:56:20|110541.1|110516.1|110533.5|110508.5|110545|110520|110532.7|110507.7|18
1738313790000|2025-01-31 08:56:30|110534.7|110509.7|110539.1|110514.1|110552.7|110527.7|110533.7|110508.7|30
1738313800000|2025-01-31 08:56:40|110537.9|110512.9|110534.7|110509.7|110537.9|110512.9|110534.3|110509.3|8
1738313810000|2025-01-31 08:56:50|110533.5|110508.5|110531.7|110506.7|110533.5|110508.5|110531.7|110506.7|3
1738313820000|2025-01-31 08:57:00|110533.5|110508.5|110530.5|110505.5|110533.5|110508.5|110530.5|110505.5|3
1738313830000|2025-01-31 08:57:10|110529.7|110504.7|110524.2|110499.2|110533.8|110508.8|110523.2|110498.2|14
1738313840000|2025-01-31 08:57:20|110525.2|110500.2|110525|110500|110526.9|110501.9|110524|110499|7
1738313850000|2025-01-31 08:57:30|110523.2|110498.2|110514.5|110489.5|110524|110499|110513.5|110488.5|18
1738313860000|2025-01-31 08:57:40|110516.6|110491.6|110511.9|110486.9|110516.6|110491.6|110511.9|110486.9|10
1738313870000|2025-01-31 08:57:50|110510.1|110485.1|110509.8|110484.8|110510.1|110485.1|110507.4|110482.4|9
1738313880000|2025-01-31 08:58:00|110508.9|110483.9|110528.1|110503.1|110528.9|110503.9|110508.9|110483.9|25
1738313890000|2025-01-31 08:58:10|110526.9|110501.9|110528.1|110503.1|110533.2|110508.2|110525.9|110500.9|25
1738313900000|2025-01-31 08:58:20|110529|110504|110538.7|110513.7|110539.1|110514.1|110528|110503|21
1738313910000|2025-01-31 08:58:30|110537.1|110512.1|110539.6|110514.6|110541.6|110516.6|110536.1|110511.1|13
1738313920000|2025-01-31 08:58:40|110538.4|110513.4|110539.9|110514.9|110541.6|110516.6|110537.9|110512.9|16
1738313930000|2025-01-31 08:58:50|110539.2|110514.2|110540.6|110515.6|110541.6|110516.6|110538.3|110513.3|15
1738313940000|2025-01-31 08:59:00|110541.6|110516.6|110540.2|110515.2|110542.6|110517.6|110537.3|110512.3|20
1738313950000|2025-01-31 08:59:10|110541.4|110516.4|110536.4|110511.4|110542.2|110517.2|110536.4|110511.4|22
1738313960000|2025-01-31 08:59:20|110537.5|110512.5|110535.4|110510.4|110541.2|110516.2|110535.1|110510.1|37
1738313970000|2025-01-31 08:59:30|110535.2|110510.2|110548.2|110523.2|110551.6|110526.6|110534.6|110509.6|23
1738313980000|2025-01-31 08:59:40|110550.9|110525.9|110571.2|110521.2|110592.2|110542.2|110550.9|110518.7|22
1738313990000|2025-01-31 08:59:50|110570.4|110520.4|110584.5|110501.2|110585.7|110520.4|110570.4|110501.2|6
1738314000000|2025-01-31 09:00:00|110613.4|110497.4|110654.2|110584.2|110673.9|110584.2|110613.4|110497.4|62
1738314010000|2025-01-31 09:00:10|110661.7|110585.1|110639.1|110589.1|110666|110597.3|110624.7|110570.9|57
1738314020000|2025-01-31 09:00:20|110638|110588|110656.8|110606.8|110668.8|110610.3|110630.7|110580.7|52
1738314030000|2025-01-31 09:00:30|110655.3|110605.3|110653.5|110603.5|110672.4|110617|110648.9|110582.7|55
1738314040000|2025-01-31 09:00:40|110655.5|110605.5|110662.8|110612.8|110669.7|110619.7|110650|110600|63
1738314050000|2025-01-31 09:00:50|110671|110621|110663.7|110613.7|110671.4|110621.4|110659.6|110609.6|60
1738314060000|2025-01-31 09:01:00|110660.6|110610.6|110662.4|110612.4|110672.7|110622.7|110660.6|110610.6|54
1738314070000|2025-01-31 09:01:10|110663.4|110613.4|110654.3|110604.3|110666.8|110616.8|110649.5|110599.5|41
1738314080000|2025-01-31 09:01:20|110654.6|110604.6|110655.5|110605.5|110665|110615|110652.1|110602.1|36
1738314090000|2025-01-31 09:01:30|110656.1|110606.1|110662.1|110612.1|110666.8|110616.8|110654.5|110604.5|32
1738314100000|2025-01-31 09:01:40|110664.7|110614.7|110716.6|110633.2|110719|110657.7|110664.7|110614.7|51
1738314110000|2025-01-31 09:01:50|110697.4|110633.8|110691.9|110641.9|110700|110650|110687.7|110633.2|36
1738314120000|2025-01-31 09:02:00|110690.9|110640.9|110703.4|110653.4|110706.3|110656.3|110686.8|110636.8|51
1738314130000|2025-01-31 09:02:10|110704|110654|110664.6|110614.6|110705.6|110655.6|110664.3|110614.3|47
1738314140000|2025-01-31 09:02:20|110665.2|110615.2|110668.8|110618.8|110671.1|110621.1|110662.4|110612.4|34
1738314150000|2025-01-31 09:02:30|110667.7|110617.7|110677|110627|110679.3|110629.3|110667.7|110617.7|34
1738314160000|2025-01-31 09:02:40|110676.1|110626.1|110693.6|110643.6|110693.6|110643.6|110673.2|110623.2|31
1738314170000|2025-01-31 09:02:50|110691.7|110641.7|110686.9|110636.9|110695.5|110645.5|110663.1|110620.1|43
1738314180000|2025-01-31 09:03:00|110684.4|110634.4|110685.8|110660.8|110697.8|110660.8|110680.9|110634.4|28
1738314190000|2025-01-31 09:03:10|110684.8|110659.8|110695.9|110670.9|110713.5|110672.9|110684.8|110648.5|44
1738314200000|2025-01-31 09:03:20|110701.3|110676.3|110666.5|110641.5|110703.6|110678.6|110666.3|110641.3|45
1738314210000|2025-01-31 09:03:30|110665.4|110640.4|110642.6|110617.6|110665.4|110640.4|110642.6|110617.6|33
1738314220000|2025-01-31 09:03:40|110641.5|110616.5|110645.9|110620.9|110663.7|110638.7|110641.5|110616.5|39
1738314230000|2025-01-31 09:03:50|110648.2|110623.2|110653.1|110628.1|110656.3|110631.3|110646.9|110621.9|22
1738314240000|2025-01-31 09:04:00|110654.3|110629.3|110634.6|110609.6|110664.9|110639.9|110634.6|110609.6|29
1738314250000|2025-01-31 09:04:10|110635.4|110610.4|110675.3|110650.3|110676.9|110651.9|110635.4|110610.4|48
1738314260000|2025-01-31 09:04:20|110676|110651|110670.2|110645.2|110687.5|110662.5|110669.4|110644.4|25
1738314270000|2025-01-31 09:04:30|110671.2|110646.2|110664.6|110639.6|110677.8|110652.8|110661.8|110636.8|24
1738314280000|2025-01-31 09:04:40|110665|110640|110676.2|110651.2|110681.1|110656.1|110665|110640|23
1738314290000|2025-01-31 09:04:50|110677.3|110652.3|110678.3|110653.3|110678.3|110653.3|110674.4|110649.4|16
1738314300000|2025-01-31 09:05:00|110676.8|110651.8|110666.2|110641.2|110678.6|110653.6|110664.2|110639.2|28
1738314310000|2025-01-31 09:05:10|110667.3|110642.3|110687.4|110662.4|110691.6|110666.6|110667.3|110642.3|28
1738314320000|2025-01-31 09:05:20|110688.2|110663.2|110658.1|110633.1|110689.1|110664.1|110646.1|110621.1|42
1738314330000|2025-01-31 09:05:30|110657.3|110632.3|110654.4|110629.4|110683.3|110655.5|110647.7|110613.7|52
1738314340000|2025-01-31 09:05:40|110653.6|110628.6|110641.5|110616.5|110655.9|110630.9|110640.5|110615.5|31
1738314350000|2025-01-31 09:05:50|110640.4|110615.4|110629.5|110604.5|110640.4|110615.4|110627.1|110602.1|41
1738314360000|2025-01-31 09:06:00|110629.3|110604.3|110641.4|110616.4|110641.6|110616.6|110622.5|110597.5|36
1738314370000|2025-01-31 09:06:10|110636.7|110611.7|110638.5|110613.5|110641.9|110616.9|110635.7|110610.7|34
1738314380000|2025-01-31 09:06:20|110636.9|110611.9|110609.6|110584.6|110636.9|110611.9|110608.4|110583.4|30
1738314390000|2025-01-31 09:06:30|110610.5|110585.5|110607.9|110582.9|110616.3|110591.3|110606.2|110581.2|23
1738314400000|2025-01-31 09:06:40|110609.1|110584.1|110589.6|110564.6|110613.3|110587.1|110589.6|110563.3|26
1738314410000|2025-01-31 09:06:50|110590.5|110565.5|110592.9|110567.9|110601|110576|110589.6|110564.6|33
1738314420000|2025-01-31 09:07:00|110592.1|110567.1|110594.8|110569.8|110602.4|110577.4|110592.1|110567.1|26
1738314430000|2025-01-31 09:07:10|110593.8|110568.8|110582.5|110557.5|110594.7|110569.7|110577.4|110552.4|28
1738314440000|2025-01-31 09:07:20|110583.5|110558.5|110602.8|110577.8|110606.9|110581.9|110578|110553|33
1738314450000|2025-01-31 09:07:30|110601.9|110576.9|110600.1|110575.1|110603.5|110578.5|110593.1|110568.1|31
1738314460000|2025-01-31 09:07:40|110601.8|110576.8|110619.2|110594.2|110619.2|110594.2|110600.1|110575.1|30
1738314470000|2025-01-31 09:07:50|110613.2|110588.2|110609.1|110584.1|110615.1|110590.1|110600.7|110575.7|41
1738314480000|2025-01-31 09:08:00|110608.3|110583.3|110603.9|110578.9|110611.2|110586.2|110600.1|110575.1|27
1738314490000|2025-01-31 09:08:10|110605.1|110580.1|110609.2|110584.2|110612.1|110587.1|110602.4|110577.4|23
1738314500000|2025-01-31 09:08:20|110607.6|110582.6|110594|110569|110608.4|110583.4|110594|110569|20
1738314510000|2025-01-31 09:08:30|110594.8|110569.8|110596.5|110571.5|110604.1|110579.1|110594.8|110569.8|22
1738314520000|2025-01-31 09:08:40|110595.6|110570.6|110590.1|110565.1|110595.6|110570.6|110582.9|110557.9|23
1738314530000|2025-01-31 09:08:50|110588.9|110563.9|110585.9|110560.9|110588.9|110563.9|110584.4|110559.4|24
1738314540000|2025-01-31 09:09:00|110584.4|110559.4|110598.1|110573.1|110607.9|110582.9|110584|110559|42
1738314550000|2025-01-31 09:09:10|110597.1|110572.1|110601.3|110576.3|110607.2|110582.2|110597.1|110572.1|16
1738314560000|2025-01-31 09:09:20|110600.5|110575.5|110601.4|110576.4|110601.4|110576.4|110595.5|110570.5|25
1738314570000|2025-01-31 09:09:30|110600.4|110575.4|110602.3|110577.3|110608.2|110583.2|110598.2|110573.2|23
1738314580000|2025-01-31 09:09:40|110601.5|110576.5|110601.7|110576.7|110609.1|110584.1|110596.1|110571.1|31
1738314590000|2025-01-31 09:09:50|110602.2|110577.2|110591.4|110566.4|110605.2|110580.2|110587.7|110562.7|32
1738314600000|2025-01-31 09:10:00|110590|110565|110597.4|110572.4|110601.8|110576.8|110584.1|110559.1|30
1738314610000|2025-01-31 09:10:10|110595.5|110570.5|110587.3|110562.3|110595.5|110570.5|110581.4|110556.4|21
1738314620000|2025-01-31 09:10:20|110584.9|110559.9|110606.1|110581.1|110606.1|110581.1|110584.2|110559.2|21
1738314630000|2025-01-31 09:10:30|110604.9|110579.9|110609|110584|110613.7|110588.7|110604.9|110579.9|20
1738314640000|2025-01-31 09:10:40|110610.5|110585.5|110600.9|110575.9|110613.9|110588.9|110600.9|110575.9|30
1738314650000|2025-01-31 09:10:50|110599.5|110574.5|110607.7|110582.7|110608.6|110583.6|110598.7|110573.7|33
1738314660000|2025-01-31 09:11:00|110607.4|110582.4|110602.1|110577.1|110611.7|110586.7|110601.9|110576.9|28
1738314670000|2025-01-31 09:11:10|110601|110576|110592.8|110567.8|110608|110582.7|110586.8|110558|38
1738314680000|2025-01-31 09:11:20|110595.1|110570.1|110586.4|110561.4|110595.1|110570.1|110584.1|110559.1|22
1738314690000|2025-01-31 09:11:30|110587.5|110562.5|110569.5|110544.5|110590|110565|110569.5|110544.5|27
1738314700000|2025-01-31 09:11:40|110568.4|110543.4|110570.6|110545.6|110575.4|110550.4|110563.3|110538.3|41
1738314710000|2025-01-31 09:11:50|110571.9|110546.9|110574.5|110549.5|110577.6|110552.6|110570.1|110545.1|29
1738314720000|2025-01-31 09:12:00|110583.2|110558.2|110589.8|110564.8|110589.8|110564.8|110575.8|110550.8|29
1738314730000|2025-01-31 09:12:10|110588.9|110563.9|110569.7|110544.7|110604|110579|110569.3|110544.3|33
1738314740000|2025-01-31 09:12:20|110571.4|110546.4|110569.5|110544.5|110575|110550|110568.3|110543.3|27
1738314750000|2025-01-31 09:12:30|110568.7|110543.7|110569.6|110544.6|110574.1|110549.1|110563.5|110538.5|28
1738314760000|2025-01-31 09:12:40|110571.3|110546.3|110568.5|110543.5|110573.3|110548.3|110566|110541|27
1738314770000|2025-01-31 09:12:50|110569.4|110544.4|110581|110556|110583.6|110558.6|110569.4|110544.4|36
1738314780000|2025-01-31 09:13:00|110582.1|110557.1|110589.9|110564.9|110600.3|110575.3|110582.1|110557.1|25
1738314790000|2025-01-31 09:13:10|110591.1|110566.1|110605.5|110580.5|110606.3|110581.3|110591.1|110566.1|24
1738314800000|2025-01-31 09:13:20|110606.5|110581.5|110611.8|110586.8|110612|110587|110604.5|110579.5|25
1738314810000|2025-01-31 09:13:30|110611|110586|110615.6|110590.6|110617.3|110592.3|110607.6|110582.6|23
1738314820000|2025-01-31 09:13:40|110616.6|110591.6|110619.5|110594.5|110620.7|110595.7|110616.6|110591.6|16
1738314830000|2025-01-31 09:13:50|110617.4|110592.4|110619.4|110594.4|110619.4|110594.4|110615.5|110590.5|12
1738314840000|2025-01-31 09:14:00|110618.4|110593.4|110622.9|110597.9|110625.2|110600.2|110611|110586|31
1738314850000|2025-01-31 09:14:10|110623.8|110598.8|110627.5|110602.5|110629.3|110604.3|110622.5|110597.5|43
1738314860000|2025-01-31 09:14:20|110629.3|110604.3|110637.7|110612.7|110638.7|110613.7|110629.3|110604.3|24
1738314870000|2025-01-31 09:14:30|110638.1|110613.1|110633.4|110608.4|110638.2|110613.2|110630.7|110605.7|16
1738314880000|2025-01-31 09:14:40|110635.5|110610.5|110624.9|110599.9|110635.5|110610.5|110620.5|110595.5|15
1738314890000|2025-01-31 09:14:50|110626|110601|110627.2|110602.2|110633.9|110608.9|110623.1|110598.1|25
1738314900000|2025-01-31 09:15:00|110625.4|110600.4|110622.2|110597.2|110626.8|110601.8|110619.7|110594.7|18
1738314910000|2025-01-31 09:15:10|110623.9|110598.9|110621.2|110596.2|110623.9|110598.9|110609.8|110584.8|28
1738314920000|2025-01-31 09:15:20|110623|110598|110620|110595|110623|110598|110617.4|110592.4|14
1738314930000|2025-01-31 09:15:30|110619|110594|110640.4|110615.4|110640.4|110615.4|110619|110594|18
1738314940000|2025-01-31 09:15:40|110638.1|110613.1|110633.1|110608.1|110641.5|110616.5|110631.7|110606.7|12
1738314950000|2025-01-31 09:15:50|110634.2|110609.2|110646.8|110621.8|110646.8|110621.8|110634.2|110609.2|20
1738314960000|2025-01-31 09:16:00|110647.9|110622.9|110652.5|110627.5|110655.2|110630.2|110647.9|110622.9|16
1738314970000|2025-01-31 09:16:10|110651.4|110626.4|110635.5|110610.5|110659.7|110634.7|110625.2|110600.2|39
1738314980000|2025-01-31 09:16:20|110634.7|110609.7|110629.6|110604.6|110634.7|110609.7|110625.6|110600.6|16
1738314990000|2025-01-31 09:16:30|110628.8|110603.8|110636|110611|110636|110611|110628.8|110603.8|13
1738315000000|2025-01-31 09:16:40|110637.3|110612.3|110660.6|110635.6|110665.4|110640.4|110637.3|110612.3|33
1738315010000|2025-01-31 09:16:50|110659.4|110634.4|110649.8|110624.8|110659.4|110634.4|110644.5|110619.5|22
1738315020000|2025-01-31 09:17:00|110649|110624|110656.3|110631.3|110657|110632|110648|110623|20
1738315030000|2025-01-31 09:17:10|110657.5|110632.5|110658.3|110633.3|110664|110639|110655.6|110630.6|18
1738315040000|2025-01-31 09:17:20|110659.6|110634.6|110652|110627|110659.6|110634.6|110651|110626|16
1738315050000|2025-01-31 09:17:30|110653|110628|110649.2|110624.2|110655|110630|110649.2|110624.2|15
1738315060000|2025-01-31 09:17:40|110651.4|110626.4|110653.8|110628.8|110665.7|110640.7|110651.4|110626.4|25
1738315070000|2025-01-31 09:17:50|110654.7|110629.7|110654.9|110629.9|110659.4|110634.4|110653.8|110628.8|14
1738315080000|2025-01-31 09:18:00|110656.3|110631.3|110663.7|110638.7|110667.6|110642.6|110652.4|110627.4|28
1738315090000|2025-01-31 09:18:10|110665.4|110640.4|110665.5|110640.5|110668.5|110643.5|110658.3|110633.3|20
1738315100000|2025-01-31 09:18:20|110666.3|110641.3|110667.6|110642.6|110669.6|110644.6|110664.4|110639.4|15
1738315120000|2025-01-31 09:18:40|110668.4|110643.4|110665.6|110640.6|110669.4|110644.4|110665.6|110640.6|4
1738315130000|2025-01-31 09:18:50|110664|110639|110660|110635|110666.8|110639|110648.8|110612.3|18
1738315140000|2025-01-31 09:19:00|110658.8|110633.8|110659.2|110634.2|110659.6|110634.6|110654.6|110629.6|21
1738315150000|2025-01-31 09:19:10|110658.2|110633.2|110665.2|110640.2|110666|110641|110654.7|110629.7|17
1738315160000|2025-01-31 09:19:20|110664.4|110639.4|110650.2|110625.2|110664.4|110639.4|110648.6|110623.6|11
1738315170000|2025-01-31 09:19:30|110649.1|110624.1|110642.6|110617.6|110649.1|110624.1|110638.5|110613.5|21
1738315180000|2025-01-31 09:19:40|110641.3|110616.3|110615.6|110590.6|110641.3|110616.3|110615.6|110590.6|36
1738315190000|2025-01-31 09:19:50|110614.8|110589.8|110615.8|110590.8|110617.6|110592.6|110612.9|110587.9|17
1738315200000|2025-01-31 09:20:00|110614.9|110589.9|110627.1|110602.1|110630.2|110605.2|110614.9|110589.9|24
1738315210000|2025-01-31 09:20:10|110628.2|110603.2|110621.4|110596.4|110630|110605|110618|110593|14
1738315220000|2025-01-31 09:20:20|110625.2|110600.2|110636.7|110611.7|110636.7|110611.7|110624|110599|13
1738315230000|2025-01-31 09:20:30|110637.8|110612.8|110649|110624|110656.7|110625|110637.8|110602.8|22
1738315240000|2025-01-31 09:20:40|110647.3|110622.3|110663.6|110638.6|110664.4|110639.4|110646|110621|22
1738315250000|2025-01-31 09:20:50|110664.9|110639.9|110663.6|110638.6|110668.9|110643.9|110663.6|110638.6|12
1738315260000|2025-01-31 09:21:00|110662.8|110637.8|110666.8|110641.8|110670.7|110645.7|110662.8|110637.8|16
1738315270000|2025-01-31 09:21:10|110667.6|110642.6|110667.8|110642.8|110674.2|110649.2|110665.6|110640.6|14
1738315280000|2025-01-31 09:21:20|110666.1|110641.1|110667.2|110642.2|110667.8|110642.8|110662|110637|26
1738315290000|2025-01-31 09:21:30|110670.6|110645.6|110669.7|110644.7|110676.3|110651.3|110666.3|110641.3|31
1738315300000|2025-01-31 09:21:40|110671.4|110646.4|110673.9|110648.9|110675.2|110650.2|110666.2|110641.2|10
1738315310000|2025-01-31 09:21:50|110669.4|110644.4|110676|110651|110678|110653|110669.4|110644.4|15
1738315320000|2025-01-31 09:22:00|110675|110650|110670.8|110645.8|110681.4|110656.4|110669.8|110644.8|28
1738315330000|2025-01-31 09:22:10|110671.8|110646.8|110658|110633|110671.8|110646.8|110657.2|110632.2|24
1738315340000|2025-01-31 09:22:20|110659.1|110634.1|110663|110638|110663.7|110638.7|110656.6|110631.6|19
1738315350000|2025-01-31 09:22:30|110663.8|110638.8|110669|110644|110683.2|110651.9|110663.5|110633.2|26
1738315360000|2025-01-31 09:22:40|110667.9|110642.9|110660.3|110635.3|110670.6|110645.6|110660.3|110635.3|12
1738315370000|2025-01-31 09:22:50|110662|110637|110653.8|110628.8|110662|110637|110653.8|110628.8|14
1738315380000|2025-01-31 09:23:00|110654.9|110629.9|110644.7|110619.7|110654.9|110629.9|110644|110619|18
1738315390000|2025-01-31 09:23:10|110645.6|110620.6|110642|110617|110646.4|110621.4|110642|110617|9
1738315400000|2025-01-31 09:23:20|110641|110616|110638.7|110613.7|110641|110616|110632.1|110607.1|20
1738315410000|2025-01-31 09:23:30|110637|110612|110639.6|110614.6|110639.8|110614.8|110637|110612|6
1738315420000|2025-01-31 09:23:40|110638.7|110613.7|110641|110616|110641|110616|110638.7|110613.7|2
1738315430000|2025-01-31 09:23:50|110639.3|110614.3|110643|110618|110643|110618|110627.9|110602.9|22
1738315440000|2025-01-31 09:24:00|110641|110616|110668.8|110643.8|110671.6|110646.6|110640.2|110615.2|21
1738315450000|2025-01-31 09:24:10|110667.8|110642.8|110661.8|110636.8|110667.8|110642.8|110658.3|110633.3|17
1738315460000|2025-01-31 09:24:20|110662.6|110637.6|110666.8|110641.8|110667.6|110642.6|110661.8|110636.8|12
1738315470000|2025-01-31 09:24:30|110663.9|110638.9|110658.9|110633.9|110667.4|110642.4|110658.7|110633.7|14
1738315480000|2025-01-31 09:24:40|110657.5|110632.5|110649.4|110624.4|110657.5|110632.5|110644.6|110619.6|10
1738315490000|2025-01-31 09:24:50|110648.5|110623.5|110640.9|110615.9|110648.9|110623.9|110639.3|110614.3|22
1738315500000|2025-01-31 09:25:00|110639.9|110614.9|110642|110617|110642.3|110617.3|110639|110614|19
1738315510000|2025-01-31 09:25:10|110640.3|110615.3|110642.6|110617.6|110643.2|110618.2|110638|110613|15
1738315520000|2025-01-31 09:25:20|110641.7|110616.7|110636.4|110611.4|110641.7|110616.7|110631.2|110606.2|11
1738315530000|2025-01-31 09:25:30|110630.8|110605.8|110630.6|110605.6|110631.6|110606.6|110627|110602|19
1738315540000|2025-01-31 09:25:40|110629.8|110604.8|110634.1|110609.1|110634.4|110609.4|110621.8|110596.8|21
1738315550000|2025-01-31 09:25:50|110632.4|110607.4|110628.9|110603.9|110641.3|110609.3|110627|110588.3|32
1738315560000|2025-01-31 09:26:00|110627.2|110602.2|110629.1|110604.1|110630.2|110605.2|110627.2|110602.2|8
1738315570000|2025-01-31 09:26:10|110628.2|110603.2|110624.8|110599.8|110629.2|110604.2|110623|110598|26
1738315580000|2025-01-31 09:26:20|110625.9|110600.9|110628.3|110603.3|110628.5|110603.5|110623.5|110598.5|15
1738315590000|2025-01-31 09:26:30|110627.1|110602.1|110635.3|110610.3|110638.5|110613.5|110625.3|110600.3|13
1738315600000|2025-01-31 09:26:40|110633.1|110608.1|110632.5|110607.5|110633.1|110608.1|110632.5|110607.5|2
1738315610000|2025-01-31 09:26:50|110634.3|110609.3|110626.1|110601.1|110634.3|110609.3|110624.2|110599.2|14
1738315620000|2025-01-31 09:27:00|110630.4|110605.4|110640.2|110615.2|110642.2|110617.2|110630.4|110605.4|10
1738315630000|2025-01-31 09:27:10|110641.4|110616.4|110633.6|110608.6|110644.7|110619.7|110631.3|110606.3|24
1738315640000|2025-01-31 09:27:20|110632.4|110607.4|110630.4|110605.4|110633.1|110608.1|110625.7|110600.7|10
1738315650000|2025-01-31 09:27:30|110631.2|110606.2|110642.7|110617.7|110644.3|110619.3|110631.2|110606.2|14
1738315660000|2025-01-31 09:27:40|110643.5|110618.5|110633.2|110608.2|110644.5|110619.5|110631.4|110591.6|17
1738315670000|2025-01-31 09:27:50|110632.3|110607.3|110632.1|110607.1|110633|110608|110624.1|110599.1|13
1738315680000|2025-01-31 09:28:00|110633|110608|110633|110608|110635.9|110610.9|110632.7|110607.7|14
1738315690000|2025-01-31 09:28:10|110632|110607|110631.6|110606.6|110633.9|110608.9|110625.2|110600.2|14
1738315700000|2025-01-31 09:28:20|110630.8|110605.8|110630.6|110605.6|110654.9|110613.6|110625|110600|35
1738315710000|2025-01-31 09:28:30|110631.4|110606.4|110628.5|110603.5|110632.6|110607.6|110624.3|110599.3|23
1738315720000|2025-01-31 09:28:40|110630.2|110605.2|110628.1|110603.1|110631.2|110606.2|110623.9|110598.9|20
1738315730000|2025-01-31 09:28:50|110629|110604|110631.1|110606.1|110631.9|110606.9|110627.4|110602.4|19
1738315740000|2025-01-31 09:29:00|110630.2|110605.2|110620|110595|110630.2|110605.2|110616.2|110591.2|18
1738315750000|2025-01-31 09:29:10|110621|110596|110628.3|110603.3|110629.2|110604.2|110618|110593|23
1738315760000|2025-01-31 09:29:20|110629.2|110604.2|110630.2|110605.2|110637|110612|110628.4|110603.4|22
1738315770000|2025-01-31 09:29:30|110629.4|110604.4|110633|110608|110633.9|110608.9|110629.4|110604.4|20
1738315780000|2025-01-31 09:29:40|110635.9|110610.9|110637.4|110612.4|110640.9|110615.9|110634.1|110609.1|10
1738315790000|2025-01-31 09:29:50|110635.5|110610.5|110636.2|110611.2|110637.2|110612.2|110626.7|110601.7|26
1738315800000|2025-01-31 09:30:00|110637.2|110612.2|110639.3|110614.3|110641.8|110616.8|110634.6|110609.6|20
1738315810000|2025-01-31 09:30:10|110638.4|110613.4|110644.4|110619.4|110648.4|110623.4|110636.8|110611.8|25
1738315820000|2025-01-31 09:30:20|110645.4|110620.4|110639.5|110614.5|110646.8|110621.8|110637.9|110612.9|15
1738315830000|2025-01-31 09:30:30|110640.3|110615.3|110638.5|110613.5|110644.8|110619.8|110638.5|110613.5|15
1738315840000|2025-01-31 09:30:40|110636.8|110611.8|110639.2|110614.2|110639.6|110614.6|110636.4|110611.4|13
1738315850000|2025-01-31 09:30:50|110638.4|110613.4|110637.9|110612.9|110638.7|110613.7|110635.7|110610.7|11
1738315860000|2025-01-31 09:31:00|110638.5|110613.5|110639.7|110614.7|110639.7|110614.7|110634.7|110609.7|10
1738315870000|2025-01-31 09:31:10|110638|110613|110647.7|110622.7|110647.7|110622.7|110638|110613|12
1738315880000|2025-01-31 09:31:20|110646.8|110621.8|110645.8|110620.8|110647.7|110622.7|110644.9|110619.9|7
1738315890000|2025-01-31 09:31:30|110647.6|110622.6|110649|110624|110653|110628|110646.9|110621.9|10
1738315900000|2025-01-31 09:31:40|110648.2|110623.2|110646.7|110621.7|110648.6|110623.6|110643.1|110618.1|15
1738315910000|2025-01-31 09:31:50|110645.6|110620.6|110647.9|110622.9|110648.7|110623.7|110642.8|110617.8|13
1738315920000|2025-01-31 09:32:00|110646.9|110621.9|110648|110623|110649.9|110624.9|110646.2|110621.2|15
1738315930000|2025-01-31 09:32:10|110648.9|110623.9|110654.6|110629.6|110655.6|110630.6|110648|110623|12
1738315940000|2025-01-31 09:32:20|110655.5|110630.5|110649|110624|110660.2|110635.2|110648.1|110623.1|26
1738315950000|2025-01-31 09:32:30|110641.4|110616.4|110646.9|110621.9|110646.9|110621.9|110641.4|110616.4|10
1738315960000|2025-01-31 09:32:40|110647.9|110622.9|110643.9|110618.9|110657.3|110632.3|110638.8|110613.8|19
1738315970000|2025-01-31 09:32:50|110645.1|110620.1|110644.1|110619.1|110645.1|110620.1|110644.1|110619.1|2
1738315980000|2025-01-31 09:33:00|110642.7|110617.7|110638.6|110613.6|110644.5|110619.5|110636.5|110611.5|15
1738315990000|2025-01-31 09:33:10|110637.9|110612.9|110634.6|110609.6|110638.2|110613.2|110632.2|110607.2|20
1738316000000|2025-01-31 09:33:20|110634.7|110609.7|110634.2|110609.2|110638.8|110613.8|110633.3|110608.3|9
1738316010000|2025-01-31 09:33:30|110633.3|110608.3|110629.3|110604.3|110633.3|110608.3|110624.4|110599.4|6
1738316020000|2025-01-31 09:33:40|110628.1|110603.1|110621.9|110596.9|110630|110605|110621.1|110596.1|9
1738316030000|2025-01-31 09:33:50|110622.7|110597.7|110619.7|110594.7|110623.1|110598.1|110619.7|110594.7|13
1738316040000|2025-01-31 09:34:00|110620.6|110595.6|110615.2|110590.2|110628.2|110603.2|110615.2|110590.2|16
1738316050000|2025-01-31 09:34:10|110613.8|110588.8|110619.9|110594.9|110619.9|110594.9|110613.8|110588.8|8
1738316060000|2025-01-31 09:34:20|110618.6|110593.6|110615.5|110590.5|110619.8|110594.8|110615.5|110590.5|11
1738316070000|2025-01-31 09:34:30|110614.7|110589.7|110613.8|110588.8|110615.5|110590.5|110610.2|110585.2|13
1738316080000|2025-01-31 09:34:40|110615|110590|110611.7|110586.7|110615|110590|110609.5|110584.5|7
1738316090000|2025-01-31 09:34:50|110612.5|110587.5|110610.9|110585.9|110612.5|110587.5|110609.7|110584.7|5
1738316100000|2025-01-31 09:35:00|110609.7|110584.7|110618.3|110593.3|110619|110594|110601|110576|15
1738316110000|2025-01-31 09:35:10|110615.9|110590.9|110618.5|110593.5|110619.2|110594.2|110615.9|110590.9|4
1738316120000|2025-01-31 09:35:20|110617.3|110592.3|110605.3|110580.3|110617.3|110592.3|110604.5|110579.5|7
1738316130000|2025-01-31 09:35:30|110604.7|110579.7|110600.3|110575.3|110608.5|110583.5|110595.3|110570.3|22
1738316140000|2025-01-31 09:35:40|110599.1|110574.1|110590.2|110565.2|110599.1|110574.1|110588.2|110563.2|13
1738316150000|2025-01-31 09:35:50|110589.4|110564.4|110590.4|110565.4|110590.4|110565.4|110588.7|110563.7|4
1738316160000|2025-01-31 09:36:00|110591.8|110566.8|110590.7|110565.7|110594.2|110569.2|110589.6|110564.6|14
1738316170000|2025-01-31 09:36:10|110592.7|110567.7|110593.4|110568.4|110593.4|110568.4|110591.5|110566.5|4
1738316180000|2025-01-31 09:36:20|110592.2|110567.2|110600.9|110575.9|110603.1|110578.1|110592.2|110567.2|11
1738316190000|2025-01-31 09:36:30|110602.9|110577.9|110612.6|110587.6|110612.6|110587.6|110602.9|110577.9|10
1738316200000|2025-01-31 09:36:40|110611.4|110586.4|110607.1|110582.1|110612.6|110587.6|110605.1|110580.1|21
1738316210000|2025-01-31 09:36:50|110606.1|110581.1|110601.3|110576.3|110607.6|110582.6|110597.4|110572.4|18
1738316220000|2025-01-31 09:37:00|110599|110574|110582|110557|110599|110574|110580.6|110555.6|9
1738316230000|2025-01-31 09:37:10|110581|110556|110571.1|110546.1|110581|110556|110569.3|110544.3|12
1738316240000|2025-01-31 09:37:20|110569.9|110544.9|110564.9|110539.9|110571.5|110546.5|110564.9|110539.9|19
1738316250000|2025-01-31 09:37:30|110563.9|110538.9|110570.8|110545.8|110572.2|110547.2|110560.6|110535.6|23
1738316260000|2025-01-31 09:37:40|110572.2|110547.2|110583.5|110558.5|110587|110562|110572.2|110547.2|13
1738316270000|2025-01-31 09:37:50|110582.7|110557.7|110576.1|110551.1|110586.2|110561.2|110574.9|110549.9|18
1738316280000|2025-01-31 09:38:00|110574.7|110549.7|110574.7|110549.7|110579.5|110554.5|110573.9|110548.9|18
1738316290000|2025-01-31 09:38:10|110573.9|110548.9|110570.8|110545.8|110576.9|110551.9|110570.8|110545.8|16
1738316300000|2025-01-31 09:38:20|110569.9|110544.9|110564.8|110539.8|110569.9|110544.9|110562.9|110537.9|10
1738316310000|2025-01-31 09:38:30|110565.7|110540.7|110559.1|110534.1|110565.7|110540.7|110559.1|110534.1|8
1738316320000|2025-01-31 09:38:40|110557.4|110532.4|110561|110536|110562.9|110537.9|110554.8|110529.8|10
1738316330000|2025-01-31 09:38:50|110562.2|110537.2|110563.3|110538.3|110575.3|110550.3|110560.7|110535.7|25
1738316340000|2025-01-31 09:39:00|110562.5|110537.5|110563.6|110538.6|110564.5|110539.5|110560.5|110535.5|19
1738316350000|2025-01-31 09:39:10|110562.7|110537.7|110552.2|110527.2|110562.7|110537.7|110549.4|110509|16
1738316360000|2025-01-31 09:39:20|110550.9|110525.9|110552.1|110527.1|110552.1|110527.1|110549.6|110524.6|8
1738316370000|2025-01-31 09:39:30|110550.9|110525.9|110549.6|110524.6|110550.9|110525.9|110547|110522|10
1738316380000|2025-01-31 09:39:40|110550.7|110525.7|110545.3|110520.3|110552.7|110527.7|110540|110515|16
1738316390000|2025-01-31 09:39:50|110544.5|110519.5|110548.3|110523.3|110548.3|110523.3|110544.5|110519.5|11
1738316400000|2025-01-31 09:40:00|110549.6|110524.6|110538.5|110513.5|110549.9|110524.9|110537.6|110512.6|16
1738316410000|2025-01-31 09:40:10|110537.6|110512.6|110535.1|110510.1|110539.4|110514.4|110526.3|110501.3|22
1738316420000|2025-01-31 09:40:20|110534.1|110509.1|110538.4|110513.4|110538.6|110513.6|110530.5|110505.5|20
1738316430000|2025-01-31 09:40:30|110539.8|110514.8|110525.9|110500.9|110539.8|110514.8|110525.9|110500.9|18
1738316440000|2025-01-31 09:40:40|110526.7|110501.7|110526.3|110501.3|110540.8|110503.9|110503.9|110463.3|26
1738316450000|2025-01-31 09:40:50|110526.6|110501.6|110537.7|110512.7|110539.4|110514.4|110526.6|110501.6|21
1738316460000|2025-01-31 09:41:00|110538.7|110513.7|110539.7|110514.7|110539.7|110514.7|110538.7|110513.7|2
1738316470000|2025-01-31 09:41:10|110538.6|110513.6|110532.7|110507.7|110538.6|110513.6|110530.1|110505.1|22
1738316480000|2025-01-31 09:41:20|110531.8|110506.8|110532.5|110507.5|110536.2|110511.2|110530.7|110505.7|15
1738316490000|2025-01-31 09:41:30|110534.2|110509.2|110532.5|110507.5|110534.2|110509.2|110532.5|110507.5|4
1738316500000|2025-01-31 09:41:40|110533.7|110508.7|110537.1|110512.1|110537.9|110512.9|110532.1|110507.1|14
1738316510000|2025-01-31 09:41:50|110538.9|110513.9|110536.3|110511.3|110539|110514|110527.5|110502.5|17
1738316520000|2025-01-31 09:42:00|110535.4|110510.4|110543|110518|110544.1|110519.1|110535.4|110510.4|9
1738316530000|2025-01-31 09:42:10|110542|110517|110530.1|110505.1|110542|110517|110526.3|110501.3|19
1738316540000|2025-01-31 09:42:20|110529.3|110504.3|110530.3|110505.3|110530.3|110505.3|110527.5|110502.5|12
1738316550000|2025-01-31 09:42:30|110529.4|110504.4|110543|110518|110546.7|110521.7|110527.7|110502.7|20
1738316560000|2025-01-31 09:42:40|110543.8|110518.8|110545.9|110520.9|110545.9|110520.9|110532.5|110507.5|27
1738316570000|2025-01-31 09:42:50|110545|110520|110550.1|110525.1|110553.2|110528.2|110545|110520|27
1738316580000|2025-01-31 09:43:00|110549.2|110524.2|110553|110528|110556.1|110531.1|110549.2|110524.2|20
1738316590000|2025-01-31 09:43:10|110556|110531|110559.1|110534.1|110564.9|110539.9|110556|110531|14
1738316600000|2025-01-31 09:43:20|110558.1|110533.1|110557|110532|110558.5|110533.5|110556|110531|6
1738316610000|2025-01-31 09:43:30|110556|110531|110545.4|110520.4|110556|110531|110540.4|110515.4|18
1738316620000|2025-01-31 09:43:40|110536.3|110511.3|110548.2|110523.2|110548.2|110523.2|110536.3|110511.3|19
1738316630000|2025-01-31 09:43:50|110549|110524|110553.8|110528.8|110560.4|110535.4|110549|110524|13
1738316640000|2025-01-31 09:44:00|110552.9|110527.9|110556|110531|110557|110532|110552.9|110527.9|9
1738316650000|2025-01-31 09:44:10|110556.9|110531.9|110555.3|110530.3|110556.9|110531.9|110553.6|110528.6|4
1738316660000|2025-01-31 09:44:20|110556.1|110531.1|110555.3|110530.3|110556.1|110531.1|110555.3|110530.3|2
1738316670000|2025-01-31 09:44:30|110558|110533|110557.7|110532.7|110558|110533|110549|110524|10
1738316680000|2025-01-31 09:44:40|110556.9|110531.9|110558.9|110533.9|110558.9|110533.9|110550|110525|20
1738316690000|2025-01-31 09:44:50|110558.1|110533.1|110553.2|110528.2|110558.1|110533.1|110550.2|110525.2|13
1738316700000|2025-01-31 09:45:00|110552.2|110527.2|110553.9|110528.9|110553.9|110528.9|110552.2|110527.2|3
1738316710000|2025-01-31 09:45:10|110555.6|110530.6|110566.7|110541.7|110567.9|110542.9|110550.6|110525.6|20
1738316720000|2025-01-31 09:45:20|110565.6|110540.6|110560.6|110535.6|110567.3|110542.3|110559.7|110534.7|10
1738316730000|2025-01-31 09:45:30|110561.6|110536.6|110574|110549|110574|110549|110561.6|110536.6|15
1738316740000|2025-01-31 09:45:40|110574.8|110549.8|110571.1|110546.1|110575.7|110550.7|110571.1|110546.1|7
1738316760000|2025-01-31 09:46:00|110572.2|110547.2|110563.9|110538.9|110572.2|110547.2|110562.3|110537.3|11
1738316770000|2025-01-31 09:46:10|110563.1|110538.1|110555.1|110530.1|110563.9|110538.9|110553.5|110528.5|11
1738316780000|2025-01-31 09:46:20|110553.5|110528.5|110552.2|110527.2|110556|110531|110550|110525|8
1738316790000|2025-01-31 09:46:30|110550.8|110525.8|110551.1|110526.1|110556.5|110531.5|110550.6|110525.6|8
1738316800000|2025-01-31 09:46:40|110550|110525|110538.2|110513.2|110551|110526|110538.2|110513.2|14
1738316810000|2025-01-31 09:46:50|110539|110514|110552.7|110527.7|110553.6|110528.6|110538.2|110513.2|15
1738316820000|2025-01-31 09:47:00|110553.5|110528.5|110552.1|110527.1|110560.3|110535.3|110552.1|110527.1|18
1738316830000|2025-01-31 09:47:10|110550.9|110525.9|110549.9|110524.9|110550.9|110525.9|110549.9|110524.9|2
1738316840000|2025-01-31 09:47:20|110549|110524|110571.3|110546.3|110572.8|110547.8|110549|110524|14
1738316850000|2025-01-31 09:47:30|110572.1|110547.1|110594|110569|110600.4|110569|110572.1|110539.2|19
1738316860000|2025-01-31 09:47:40|110594.8|110569.8|110593.7|110568.7|110594.8|110569.8|110588.9|110563.9|8
1738316870000|2025-01-31 09:47:50|110592.8|110567.8|110590.8|110565.8|110610|110574.3|110590.2|110560|11
1738316880000|2025-01-31 09:48:00|110589.8|110564.8|110588.1|110563.1|110591.1|110566.1|110588.1|110563.1|11
1738316890000|2025-01-31 09:48:10|110588.9|110563.9|110582.4|110557.4|110589.3|110564.3|110582.3|110557.3|9
1738316900000|2025-01-31 09:48:20|110584|110559|110592.8|110567.8|110594.6|110569.6|110584|110559|20
1738316910000|2025-01-31 09:48:30|110591.7|110566.7|110596.9|110571.9|110598.6|110573.6|110586|110561|14
1738316920000|2025-01-31 09:48:40|110595.6|110570.6|110587.1|110562.1|110595.6|110570.6|110587.1|110562.1|5
1738316930000|2025-01-31 09:48:50|110588.2|110563.2|110584.4|110559.4|110590.9|110565.9|110582.6|110557.6|15
1738316940000|2025-01-31 09:49:00|110596.7|110546.7|110595|110545|110598.9|110548.9|110590.3|110540.3|14
1738316950000|2025-01-31 09:49:10|110595.7|110545.7|110598.9|110548.9|110600.2|110550.2|110595.7|110545.7|3
1738316960000|2025-01-31 09:49:20|110600.2|110550.2|110603.7|110553.7|110609.1|110559.1|110598.4|110548.4|10
1738316970000|2025-01-31 09:49:30|110605.5|110555.5|110594.6|110544.6|110605.5|110555.5|110594.6|110544.6|9
1738316980000|2025-01-31 09:49:40|110593|110543|110592.7|110542.7|110593|110543|110588.8|110538.8|7
1738316990000|2025-01-31 09:49:50|110590.2|110540.2|110590.4|110540.4|110592.7|110542.7|110589.6|110539.6|8
1738317000000|2025-01-31 09:50:00|110591.6|110541.6|110593.7|110543.7|110594.5|110544.5|110589.6|110539.6|9
1738317010000|2025-01-31 09:50:10|110594.5|110544.5|110596|110546|110596.8|110546.8|110594.5|110544.5|4
1738317020000|2025-01-31 09:50:20|110597.7|110547.7|110596.1|110546.1|110598.6|110548.6|110596.1|110546.1|6
1738317030000|2025-01-31 09:50:30|110594.6|110544.6|110600.6|110550.6|110600.6|110550.6|110594.6|110544.6|4
1738317040000|2025-01-31 09:50:40|110601.7|110551.7|110599.2|110549.2|110604.1|110554.1|110598.4|110548.4|8
1738317050000|2025-01-31 09:50:50|110598.4|110548.4|110596.9|110546.9|110601|110551|110595.4|110545.4|12
1738317060000|2025-01-31 09:51:00|110598.5|110548.5|110588.5|110563.5|110601.2|110563.8|110584.4|110547.1|17
1738317070000|2025-01-31 09:51:10|110587.7|110562.7|110605.7|110580.7|110606.5|110581.5|110587.7|110562.7|16
1738317080000|2025-01-31 09:51:20|110606.5|110581.5|110601.4|110576.4|110606.5|110581.5|110601.4|110576.4|10
1738317090000|2025-01-31 09:51:30|110604|110579|110606.2|110581.2|110606.2|110581.2|110602.3|110577.3|13
1738317100000|2025-01-31 09:51:40|110606.6|110581.6|110610.7|110585.7|110611.5|110586.5|110606.2|110581.2|20
1738317110000|2025-01-31 09:51:50|110609.8|110584.8|110612.8|110587.8|110614.8|110589.8|110609.8|110584.8|10
1738317120000|2025-01-31 09:52:00|110611.5|110586.5|110605.6|110580.6|110611.5|110586.5|110605.6|110580.6|12
1738317130000|2025-01-31 09:52:10|110604.4|110579.4|110601.4|110576.4|110605.5|110580.5|110597.1|110572.1|17
1738317140000|2025-01-31 09:52:20|110600.3|110575.3|110585.8|110560.8|110600.3|110575.3|110584.8|110559.8|13
1738317150000|2025-01-31 09:52:30|110587|110562|110578.4|110553.4|110587|110562|110574.4|110549.4|19
1738317160000|2025-01-31 09:52:40|110577.6|110552.6|110571.7|110546.7|110579.6|110554.6|110570.9|110545.9|9
1738317170000|2025-01-31 09:52:50|110572.8|110547.8|110571|110546|110573.5|110548.5|110565.3|110540.3|19
1738317180000|2025-01-31 09:53:00|110565.1|110540.1|110562.7|110537.7|110568.9|110543.9|110558|110533|18
1738317190000|2025-01-31 09:53:10|110561.7|110536.7|110546.3|110521.3|110561.7|110536.7|110546.3|110521.3|28
1738317200000|2025-01-31 09:53:20|110547.1|110522.1|110549.5|110499.5|110551|110524.1|110544.1|110499.2|17
1738317210000|2025-01-31 09:53:30|110550.6|110500.6|110555|110505|110555|110505|110550.6|110500.6|5
1738317220000|2025-01-31 09:53:40|110556.5|110506.5|110546.6|110521.6|110556.5|110522.4|110544|110506.5|7
1738317230000|2025-01-31 09:53:50|110547.5|110522.5|110553.2|110528.2|110553.2|110528.2|110547.5|110522.5|13
1738317240000|2025-01-31 09:54:00|110554.1|110529.1|110563.9|110538.9|110564.1|110539.1|110554.1|110529.1|21
1738317250000|2025-01-31 09:54:10|110563|110538|110556.2|110531.2|110563|110538|110554.5|110529.5|11
1738317260000|2025-01-31 09:54:20|110555.3|110530.3|110560.1|110535.1|110560.9|110535.9|110553.5|110528.5|17
1738317270000|2025-01-31 09:54:30|110558.9|110533.9|110549.5|110524.5|110558.9|110533.9|110549.5|110524.5|12
1738317280000|2025-01-31 09:54:40|110550.4|110525.4|110548.9|110523.9|110553.2|110528.2|110548.9|110523.9|18
1738317290000|2025-01-31 09:54:50|110548.2|110523.2|110546|110521|110549.3|110524.3|110544.4|110519.4|15
1738317300000|2025-01-31 09:55:00|110545.1|110520.1|110539.3|110514.3|110545.1|110520.1|110539.3|110514.3|9
1738317310000|2025-01-31 09:55:10|110540.1|110515.1|110524.2|110499.2|110540.1|110515.1|110522.7|110497.7|30
1738317320000|2025-01-31 09:55:20|110523.2|110498.2|110529|110479|110529|110498.2|110514.4|110477.4|10
1738317330000|2025-01-31 09:55:30|110527.3|110477.3|110534.5|110484.5|110537|110487|110527.3|110477.3|14
1738317340000|2025-01-31 09:55:40|110533.6|110483.6|110529.4|110479.4|110533.6|110483.6|110527.8|110477.8|10
1738317350000|2025-01-31 09:55:50|110527.9|110477.9|110528.4|110478.4|110528.9|110478.9|110524|110474|19
1738317360000|2025-01-31 09:56:00|110527.4|110477.4|110516.2|110491.2|110527.4|110491.3|110509.5|110470.3|20
1738317370000|2025-01-31 09:56:10|110517.8|110492.8|110527.2|110502.2|110530.6|110505.6|110515.9|110490.9|17
1738317380000|2025-01-31 09:56:20|110523.9|110498.9|110529.3|110504.3|110538.3|110513.3|110523.9|110498.9|29
1738317390000|2025-01-31 09:56:30|110528.5|110503.5|110526.9|110501.9|110530.2|110505.2|110524|110499|16
1738317400000|2025-01-31 09:56:40|110527.9|110502.9|110526.7|110501.7|110529.7|110504.7|110526.7|110501.7|13
1738317410000|2025-01-31 09:56:50|110524.2|110499.2|110523.1|110498.1|110528.3|110503.3|110520.5|110495.5|28
1738317420000|2025-01-31 09:57:00|110524.9|110499.9|110507.1|110482.1|110524.9|110499.9|110507.1|110482.1|16
1738317430000|2025-01-31 09:57:10|110510.9|110485.9|110529.8|110504.8|110529.8|110504.8|110510.9|110485.9|19
1738317440000|2025-01-31 09:57:20|110531.5|110506.5|110540.3|110515.3|110541.4|110516.4|110527.3|110486.8|14
1738317450000|2025-01-31 09:57:30|110539.4|110514.4|110540|110515|110543.5|110518.5|110536|110511|18
1738317460000|2025-01-31 09:57:40|110541|110516|110538.1|110513.1|110541.7|110516.7|110538.1|110513.1|7
1738317470000|2025-01-31 09:57:50|110537.3|110512.3|110539.2|110514.2|110540.2|110515.2|110535.3|110510.3|8
1738317480000|2025-01-31 09:58:00|110538.1|110513.1|110537.9|110512.9|110541.8|110516.8|110537.9|110512.9|13
1738317490000|2025-01-31 09:58:10|110536.8|110511.8|110540.8|110515.8|110540.9|110515.9|110536.8|110511.8|8
1738317500000|2025-01-31 09:58:20|110542|110517|110541.1|110516.1|110542.2|110517.2|110541.1|110516.1|3
1738317510000|2025-01-31 09:58:30|110540|110515|110535|110510|110541|110516|110535|110510|4
1738317530000|2025-01-31 09:58:50|110534.5|110509.5|110530.1|110505.1|110535|110510|110527.8|110502.8|12
1738317540000|2025-01-31 09:59:00|110529|110504|110527.4|110502.4|110532.1|110507.1|110526.2|110501.2|33
1738317550000|2025-01-31 09:59:10|110527.1|110502.1|110518.2|110493.2|110527.1|110502.1|110518.2|110493.2|23
1738317560000|2025-01-31 09:59:20|110520.4|110495.4|110510.5|110485.5|110521|110496|110509.2|110484.2|21
1738317570000|2025-01-31 09:59:30|110509.7|110484.7|110513.2|110488.2|110513.2|110488.2|110509.7|110484.7|9
1738317580000|2025-01-31 09:59:40|110511.3|110486.3|110515.7|110490.7|110516.4|110491.4|110511.3|110486.3|15
1738317590000|2025-01-31 09:59:50|110516.2|110491.2|110514.7|110489.7|110516.2|110491.2|110512.5|110487.5|14
1738317600000|2025-01-31 10:00:00|110515.4|110490.4|110527.8|110502.8|110527.8|110502.8|110512.8|110487.8|21
1738317610000|2025-01-31 10:00:10|110528.8|110503.8|110536|110511|110537.4|110512.4|110527.1|110502.1|13
1738317620000|2025-01-31 10:00:20|110537.7|110512.7|110544.3|110519.3|110552.5|110527.5|110536.7|110511.7|19
1738317630000|2025-01-31 10:00:30|110545.2|110520.2|110544.6|110519.6|110545.4|110520.4|110541.7|110516.7|5
1738317640000|2025-01-31 10:00:40|110546.4|110521.4|110577.6|110552.6|110581|110556|110546.4|110521.4|11
1738317650000|2025-01-31 10:00:50|110578|110553|110578|110553|110578|110553|110578|110553|1
1738317670000|2025-01-31 10:01:10|110578.9|110553.9|110582.5|110557.5|110582.5|110557.5|110578.7|110553.7|7
1738317680000|2025-01-31 10:01:20|110583.7|110558.7|110577.1|110552.1|110583.7|110558.7|110575.4|110550.4|14
1738317690000|2025-01-31 10:01:30|110579.8|110554.8|110568.6|110543.6|110579.8|110554.8|110565.7|110540.7|11
1738317700000|2025-01-31 10:01:40|110569.5|110544.5|110575.8|110550.8|110576.9|110551.9|110569.5|110544.5|8
1738317710000|2025-01-31 10:01:50|110574.8|110549.8|110570.7|110545.7|110574.8|110549.8|110567.9|110542.9|6
1738317720000|2025-01-31 10:02:00|110571.8|110546.8|110568.1|110543.1|110578|110553|110563.3|110538.3|31
1738317730000|2025-01-31 10:02:10|110569.1|110544.1|110563.6|110538.6|110578.9|110553.9|110563.6|110538.6|22
1738317740000|2025-01-31 10:02:20|110565.1|110540.1|110568|110543|110570.1|110545.1|110565.1|110540.1|10
1738317750000|2025-01-31 10:02:30|110568.6|110543.6|110556.5|110531.5|110568.7|110543.7|110556.5|110531.5|31
1738317760000|2025-01-31 10:02:40|110554.8|110529.8|110554.7|110529.7|110556.5|110531.5|110554.7|110529.7|6
1738317770000|2025-01-31 10:02:50|110555.8|110530.8|110562.1|110537.1|110566.1|110541.1|110555.8|110530.8|13
1738317780000|2025-01-31 10:03:00|110560.3|110535.3|110572.4|110547.4|110572.8|110547.8|110558.7|110533.7|20
1738317790000|2025-01-31 10:03:10|110571.5|110546.5|110586.7|110561.7|110591|110566|110571.5|110546.5|23
1738317800000|2025-01-31 10:03:20|110585.7|110560.7|110579.5|110554.5|110590|110565|110578.7|110553.7|37
1738317810000|2025-01-31 10:03:30|110582.6|110557.6|110561.9|110536.9|110587.2|110562.2|110561.9|110536.9|28
1738317820000|2025-01-31 10:03:40|110560.9|110535.9|110560.9|110535.9|110567.2|110542.2|110556.3|110531.3|35
1738317830000|2025-01-31 10:03:50|110560.1|110535.1|110554.2|110529.2|110567.8|110542.8|110550.7|110525.7|24
1738317840000|2025-01-31 10:04:00|110555.1|110530.1|110551.3|110526.3|110562|110537|110551.3|110526.3|18
1738317850000|2025-01-31 10:04:10|110550.3|110525.3|110558.1|110533.1|110559.9|110534.9|110540.9|110515.9|22
1738317860000|2025-01-31 10:04:20|110556.4|110531.4|110554.2|110529.2|110558.2|110533.2|110548.8|110523.8|16
1738317870000|2025-01-31 10:04:30|110558.6|110533.6|110557.7|110532.7|110558.6|110533.6|110556.8|110531.8|5
1738317880000|2025-01-31 10:04:40|110556.5|110531.5|110546.7|110521.7|110556.5|110531.5|110543.5|110518.5|7
1738317890000|2025-01-31 10:04:50|110547.7|110522.7|110544.7|110519.7|110549.3|110524.3|110544.7|110519.7|12
1738317900000|2025-01-31 10:05:00|110542.8|110517.8|110558.7|110533.7|110558.7|110533.7|110537.3|110512.3|24
1738317910000|2025-01-31 10:05:10|110563|110538|110565.5|110540.5|110566.6|110541.6|110551.7|110526.7|30
1738317920000|2025-01-31 10:05:20|110566.3|110541.3|110566.5|110541.5|110569|110544|110563.8|110538.8|11
1738317930000|2025-01-31 10:05:30|110567.3|110542.3|110561.4|110536.4|110569.9|110544.9|110559.9|110534.9|19
1738317940000|2025-01-31 10:05:40|110560.6|110535.6|110556.1|110531.1|110563|110538|110556.1|110531.1|17
1738317950000|2025-01-31 10:05:50|110555.1|110530.1|110558.3|110533.3|110563.3|110538.3|110551.3|110526.3|19
1738317960000|2025-01-31 10:06:00|110559.1|110534.1|110558.9|110533.9|110561.7|110536.7|110555|110530|21
1738317970000|2025-01-31 10:06:10|110558.1|110533.1|110570.4|110545.4|110570.4|110545.4|110554.4|110529.4|11
1738317980000|2025-01-31 10:06:20|110569.3|110544.3|110558.2|110533.2|110569.3|110544.3|110557.3|110532.3|16
1738317990000|2025-01-31 10:06:30|110557.4|110532.4|110553.4|110528.4|110557.4|110532.4|110553.4|110528.4|4
1738318000000|2025-01-31 10:06:40|110554.3|110529.3|110551.8|110526.8|110554.3|110529.3|110550.2|110525.2|10
1738318010000|2025-01-31 10:06:50|110550.4|110525.4|110555.9|110530.9|110561.4|110536.4|110546.8|110521.8|22
1738318020000|2025-01-31 10:07:00|110554.7|110529.7|110565.5|110515.5|110568|110529.7|110551.5|110515.5|8
1738318030000|2025-01-31 10:07:10|110563|110513|110557.2|110507.2|110564.5|110514.5|110557.2|110507.2|11
1738318040000|2025-01-31 10:07:20|110555.5|110505.5|110554.8|110504.8|110559.5|110509.5|110554.3|110504.3|10
1738318050000|2025-01-31 10:07:30|110555.1|110505.1|110557.6|110507.6|110565.1|110515.1|110555.1|110505.1|15
1738318060000|2025-01-31 10:07:40|110556.4|110506.4|110557.3|110507.3|110557.3|110507.3|110556.4|110506.4|2
1738318070000|2025-01-31 10:07:50|110559|110509|110558.7|110508.7|110559.8|110509.8|110553.5|110503.5|19
1738318080000|2025-01-31 10:08:00|110557.4|110507.4|110565.7|110515.7|110567.6|110517.6|110557.4|110507.4|12
1738318090000|2025-01-31 10:08:10|110567|110517|110564.1|110514.1|110570.7|110520.7|110562.9|110512.9|13
1738318100000|2025-01-31 10:08:20|110566.2|110516.2|110574.6|110524.6|110578.2|110528.2|110566.2|110516.2|3
1738318110000|2025-01-31 10:08:30|110573.3|110523.3|110573.3|110523.3|110573.3|110523.3|110573.3|110523.3|1
1738318120000|2025-01-31 10:08:40|110571.3|110521.3|110565.5|110515.5|110571.3|110521.3|110565.5|110515.5|7
1738318130000|2025-01-31 10:08:50|110567.4|110517.4|110565.4|110515.4|110570.5|110520.5|110565.4|110515.4|12
1738318140000|2025-01-31 10:09:00|110562.7|110512.7|110553.3|110503.3|110563.9|110513.9|110552.2|110502.2|11
1738318150000|2025-01-31 10:09:10|110557|110507|110569.8|110519.8|110571.1|110521.1|110554.5|110504.5|10
1738318160000|2025-01-31 10:09:20|110568.5|110518.5|110569.8|110519.8|110571.1|110521.1|110567.6|110517.6|13
1738318170000|2025-01-31 10:09:30|110571.4|110521.4|110567.9|110517.9|110576.8|110526.8|110565.4|110515.4|12
1738318180000|2025-01-31 10:09:40|110570.4|110520.4|110569.2|110519.2|110570.4|110520.4|110567.9|110517.9|6
1738318190000|2025-01-31 10:09:50|110567.9|110517.9|110568.1|110518.1|110569.5|110519.5|110562.5|110512.5|13
1738318200000|2025-01-31 10:10:00|110569.5|110519.5|110577.9|110527.9|110581.7|110531.7|110569.5|110519.5|18
1738318210000|2025-01-31 10:10:10|110579.2|110529.2|110577.5|110527.5|110580.6|110530.6|110577.5|110527.5|6
1738318220000|2025-01-31 10:10:20|110575.2|110525.2|110586.6|110536.6|110587.9|110537.9|110573.9|110523.9|11
1738318230000|2025-01-31 10:10:30|110587.9|110537.9|110587.1|110537.1|110589.2|110539.2|110586.6|110536.6|8
1738318240000|2025-01-31 10:10:40|110589.2|110539.2|110582.3|110532.3|110595.4|110545.4|110581|110531|17
1738318250000|2025-01-31 10:10:50|110583.5|110533.5|110592.9|110542.9|110595.3|110545.3|110583.5|110533.5|18
1738318260000|2025-01-31 10:11:00|110591.6|110541.6|110595.5|110545.5|110595.5|110545.5|110588.7|110538.7|18
1738318270000|2025-01-31 10:11:10|110587.1|110562.1|110585.3|110560.3|110587.5|110562.5|110583.3|110558.3|19
1738318280000|2025-01-31 10:11:20|110583.6|110558.6|110585.1|110560.1|110592.5|110567.5|110575.8|110550.8|30
1738318290000|2025-01-31 10:11:30|110585.9|110560.9|110588.3|110563.3|110588.6|110563.6|110585.5|110560.5|11
1738318300000|2025-01-31 10:11:40|110589.2|110564.2|110592.2|110567.2|110598|110573|110589.2|110564.2|20
1738318310000|2025-01-31 10:11:50|110593.3|110568.3|110613|110588|110613|110588|110593.3|110568.3|13
1738318320000|2025-01-31 10:12:00|110612|110587|110607.9|110582.9|110612|110587|110601|110576|29
1738318330000|2025-01-31 10:12:10|110607.1|110582.1|110601.9|110576.9|110607.1|110582.1|110595.8|110570.8|21
1738318340000|2025-01-31 10:12:20|110600.9|110575.9|110596.4|110571.4|110601.9|110576.9|110594.6|110569.6|13
1738318350000|2025-01-31 10:12:30|110595.5|110570.5|110595.1|110570.1|110597.6|110572.6|110593.3|110568.3|12
1738318360000|2025-01-31 10:12:40|110596.1|110571.1|110602.2|110577.2|110604.9|110579.9|110596.1|110571.1|14
1738318370000|2025-01-31 10:12:50|110601|110576|110596.9|110571.9|110601|110576|110591.2|110566.2|17
1738318380000|2025-01-31 10:13:00|110596.1|110571.1|110600.5|110575.5|110607.1|110582.1|110596.1|110571.1|22
1738318390000|2025-01-31 10:13:10|110600.4|110575.4|110579.5|110554.5|110600.4|110575.4|110579.5|110554.5|8
1738318400000|2025-01-31 10:13:20|110578.3|110553.3|110580.1|110555.1|110583.3|110558.3|110578.3|110553.3|11
1738318410000|2025-01-31 10:13:30|110579.3|110554.3|110580.7|110555.7|110581.7|110556.7|110573.9|110548.9|15
1738318420000|2025-01-31 10:13:40|110581.6|110556.6|110588.5|110563.5|110590.9|110565.9|110581.6|110556.6|15
1738318430000|2025-01-31 10:13:50|110589.5|110564.5|110604.1|110579.1|110604.1|110579.1|110589.5|110564.5|12
1738318440000|2025-01-31 10:14:00|110607.1|110582.1|110599.5|110574.5|110607.1|110582.1|110599.5|110574.5|9
1738318450000|2025-01-31 10:14:10|110600.3|110575.3|110606.4|110581.4|110611.8|110586.8|110600.3|110575.3|18
1738318460000|2025-01-31 10:14:20|110604.7|110579.7|110613.5|110588.5|110614.3|110589.3|110604.7|110579.7|19
1738318470000|2025-01-31 10:14:30|110612.6|110587.6|110620.2|110595.2|110622.5|110597.5|110610.9|110585.9|22
1738318480000|2025-01-31 10:14:40|110619.2|110594.2|110605.2|110580.2|110619.2|110594.2|110603.5|110578.5|15
1738318490000|2025-01-31 10:14:50|110606.1|110581.1|110600.9|110575.9|110607.8|110582.8|110600.9|110575.9|23
1738318500000|2025-01-31 10:15:00|110600|110575|110591.3|110566.3|110600.9|110575.9|110589.4|110564.4|14
1738318510000|2025-01-31 10:15:10|110592.1|110567.1|110621.2|110596.2|110622.4|110597.4|110592.1|110567.1|30
1738318520000|2025-01-31 10:15:20|110620.3|110595.3|110618|110593|110620.3|110595.3|110610.9|110585.9|32
1738318530000|2025-01-31 10:15:30|110622.6|110597.6|110626.1|110601.1|110626.1|110601.1|110621.6|110596.6|11
1738318540000|2025-01-31 10:15:40|110627.1|110602.1|110620.1|110595.1|110627.1|110602.1|110618.5|110593.5|19
1738318550000|2025-01-31 10:15:50|110619.2|110594.2|110618.9|110593.9|110621.7|110596.7|110618|110593|22
1738318560000|2025-01-31 10:16:00|110621|110596|110597.8|110572.8|110621|110596|110594.6|110569.6|22
1738318570000|2025-01-31 10:16:10|110596.7|110571.7|110597.6|110572.6|110598.5|110573.5|110596.7|110571.7|4
1738318580000|2025-01-31 10:16:20|110596.3|110571.3|110595.4|110570.4|110597.1|110572.1|110592.3|110567.3|12
1738318590000|2025-01-31 10:16:30|110593.5|110568.5|110592.2|110567.2|110597.3|110572.3|110591.7|110566.7|12
1738318600000|2025-01-31 10:16:40|110591.1|110566.1|110590.9|110565.9|110592|110567|110585.6|110560.6|12
1738318610000|2025-01-31 10:16:50|110591.7|110566.7|110592.1|110567.1|110594.3|110569.3|110591.7|110566.7|7
1738318620000|2025-01-31 10:17:00|110591.3|110566.3|110591|110566|110596.4|110571.4|110591|110566|11
1738318630000|2025-01-31 10:17:10|110590.2|110565.2|110586.9|110561.9|110591|110566|110586.9|110561.9|5
1738318640000|2025-01-31 10:17:20|110586|110561|110571.1|110546.1|110586|110561|110571.1|110546.1|26
1738318650000|2025-01-31 10:17:30|110572.1|110547.1|110574.4|110549.4|110579.9|110554.9|110572.1|110547.1|10
1738318660000|2025-01-31 10:17:40|110576.9|110551.9|110585.1|110560.1|110585.9|110560.9|110576.4|110551.4|17
1738318670000|2025-01-31 10:17:50|110586.3|110561.3|110582.5|110557.5|110590.7|110565.7|110582.5|110557.5|13
1738318680000|2025-01-31 10:18:00|110581.3|110556.3|110560.3|110535.3|110581.3|110556.3|110556.6|110531.6|22
1738318690000|2025-01-31 10:18:10|110559.4|110534.4|110555.7|110530.7|110560.6|110535.6|110555.7|110530.7|13
1738318700000|2025-01-31 10:18:20|110554.8|110529.8|110546.9|110521.9|110555.7|110530.7|110544.2|110519.2|11
1738318710000|2025-01-31 10:18:30|110548|110523|110547.9|110522.9|110549.7|110524.7|110544.8|110519.8|12
1738318720000|2025-01-31 10:18:40|110547.5|110522.5|110555.3|110530.3|110555.3|110530.3|110547.5|110522.5|18
1738318730000|2025-01-31 10:18:50|110554.3|110529.3|110539|110514|110554.3|110529.3|110538.1|110513.1|21
1738318740000|2025-01-31 10:19:00|110541.3|110516.3|110536.1|110511.1|110541.3|110516.3|110534.5|110509.5|9
1738318750000|2025-01-31 10:19:10|110537.2|110512.2|110538.2|110513.2|110545.6|110520.6|110535.1|110510.1|12
1738318760000|2025-01-31 10:19:20|110539.9|110514.9|110542|110517|110542.8|110517.8|110539.9|110514.9|6
1738318770000|2025-01-31 10:19:30|110540.9|110515.9|110543.9|110518.9|110543.9|110518.9|110540.9|110515.9|5
1738318780000|2025-01-31 10:19:40|110542.9|110517.9|110547.8|110522.8|110549.6|110524.6|110542.9|110517.9|6
1738318790000|2025-01-31 10:19:50|110546.9|110521.9|110547.5|110522.5|110548.6|110523.6|110545.2|110520.2|12
1738318800000|2025-01-31 10:20:00|110544.6|110519.6|110540.6|110515.6|110544.6|110519.6|110538.9|110513.9|5
1738318810000|2025-01-31 10:20:10|110539.4|110514.4|110533.5|110508.5|110539.4|110514.4|110526.9|110501.9|15
1738318820000|2025-01-31 10:20:20|110535.5|110510.5|110536.3|110511.3|110537.1|110512.1|110528.8|110503.8|14
1738318830000|2025-01-31 10:20:30|110535.4|110510.4|110549.5|110524.5|110549.5|110524.5|110534.6|110509.6|18
1738318840000|2025-01-31 10:20:40|110546.9|110521.9|110561.1|110536.1|110561.7|110536.7|110546.9|110521.9|15
1738318850000|2025-01-31 10:20:50|110558.2|110533.2|110551.2|110526.2|110563|110538|110550.3|110525.3|19
1738318860000|2025-01-31 10:21:00|110550.3|110525.3|110550.9|110525.9|110550.9|110525.9|110547.1|110522.1|11
1738318870000|2025-01-31 10:21:10|110549.8|110524.8|110550.9|110525.9|110551.7|110526.7|110549.8|110524.8|11
1738318880000|2025-01-31 10:21:20|110551.7|110526.7|110550.9|110525.9|110557.8|110532.8|110550.1|110525.1|12
1738318890000|2025-01-31 10:21:30|110550.1|110525.1|110538.5|110513.5|110554|110529|110535.7|110510.7|25
1738318900000|2025-01-31 10:21:40|110536.8|110511.8|110531.2|110506.2|110543.6|110518.6|110529.8|110504.8|20
1738318910000|2025-01-31 10:21:50|110530.2|110505.2|110529.2|110504.2|110531.2|110506.2|110528.1|110503.1|8
1738318920000|2025-01-31 10:22:00|110528.3|110503.3|110520.8|110495.8|110528.3|110503.3|110520.8|110495.8|15
1738318930000|2025-01-31 10:22:10|110521.7|110496.7|110523.9|110498.9|110526.3|110501.3|110521.7|110496.7|5
1738318940000|2025-01-31 10:22:20|110523.1|110498.1|110504.7|110479.7|110523.1|110498.1|110503.8|110478.8|16
1738318950000|2025-01-31 10:22:30|110503.7|110478.7|110502.9|110477.9|110509.3|110484.3|110502.9|110477.9|12
1738318960000|2025-01-31 10:22:40|110499.6|110474.6|110513.7|110488.7|110516.1|110491.1|110499.6|110474.6|18
1738318970000|2025-01-31 10:22:50|110515.4|110490.4|110511.4|110486.4|110515.4|110490.4|110508.7|110483.7|13
1738318980000|2025-01-31 10:23:00|110510.3|110485.3|110512.2|110487.2|110512.2|110487.2|110506.8|110481.8|7
1738318990000|2025-01-31 10:23:10|110513.3|110488.3|110532.9|110482.9|110532.9|110499.5|110513.3|110482.9|21
1738319000000|2025-01-31 10:23:20|110536.3|110486.3|110534.6|110484.6|110536.3|110486.3|110532.9|110482.9|6
1738319010000|2025-01-31 10:23:30|110532.9|110482.9|110526|110476|110538.2|110482.9|110524.3|110467.9|10
1738319020000|2025-01-31 10:23:40|110522.6|110472.6|110522.8|110472.8|110541.8|110483|110521.9|110465.6|39
1738319030000|2025-01-31 10:23:50|110524.1|110474.1|110527|110477|110527.1|110477.1|110524.1|110474.1|6
1738319040000|2025-01-31 10:24:00|110525.5|110475.5|110520.7|110470.7|110525.5|110475.5|110519.8|110469.8|6
1738319050000|2025-01-31 10:24:10|110522.3|110472.3|110524.2|110474.2|110524.2|110474.2|110522.3|110472.3|2
1738319060000|2025-01-31 10:24:20|110527|110477|110525.3|110475.3|110527|110477|110522.9|110472.9|4
1738319070000|2025-01-31 10:24:30|110526.3|110476.3|110523.4|110473.4|110526.3|110476.3|110521.4|110471.4|10
1738319080000|2025-01-31 10:24:40|110524.7|110474.7|110523.6|110473.6|110524.9|110474.9|110520.1|110470.1|12
1738319090000|2025-01-31 10:24:50|110524.9|110474.9|110523.6|110473.6|110524.9|110474.9|110523.6|110473.6|4
1738319100000|2025-01-31 10:25:00|110520.1|110470.1|110518.4|110468.4|110522.6|110472.6|110516.8|110466.8|15
1738319110000|2025-01-31 10:25:10|110518.5|110468.5|110510.2|110460.2|110520.2|110470.2|110510.2|110460.2|5
1738319120000|2025-01-31 10:25:20|110511.8|110461.8|110516.7|110466.7|110520|110470|110511.8|110461.8|12
1738319130000|2025-01-31 10:25:30|110518.4|110468.4|110514.2|110464.2|110518.4|110468.4|110507.7|110457.7|14
1738319140000|2025-01-31 10:25:40|110513|110463|110510.7|110460.7|110516.7|110466.7|110507.5|110457.5|26
1738319150000|2025-01-31 10:25:50|110511.9|110461.9|110512.6|110462.6|110513.9|110463.9|110509.4|110459.4|17
1738319160000|2025-01-31 10:26:00|110510|110460|110506.1|110456.1|110512.6|110462.6|110502.6|110452.6|25
1738319170000|2025-01-31 10:26:10|110503.6|110453.6|110507.3|110457.3|110507.3|110457.3|110503.6|110453.6|7
1738319190000|2025-01-31 10:26:30|110507.2|110457.2|110507.2|110457.2|110507.2|110457.2|110507.2|110457.2|1
1738319200000|2025-01-31 10:26:40|110506.1|110456.1|110503.5|110453.5|110507|110457|110499.4|110449.4|12
1738319210000|2025-01-31 10:26:50|110505.3|110455.3|110507.1|110457.1|110507.1|110457.1|110499.9|110449.9|13
1738319220000|2025-01-31 10:27:00|110505.2|110455.2|110508.9|110458.9|110508.9|110458.9|110503|110453|11
1738319230000|2025-01-31 10:27:10|110508.1|110458.1|110497.5|110472.5|110513.6|110475.7|110495.2|110458.1|11
1738319240000|2025-01-31 10:27:20|110499|110474|110504.8|110479.8|110510.6|110485.6|110499|110474|11
1738319250000|2025-01-31 10:27:30|110504|110479|110520.2|110470.2|110520.2|110481.4|110502|110467.6|11
1738319260000|2025-01-31 10:27:40|110518.1|110468.1|110519.1|110469.1|110519.5|110469.5|110518.1|110468.1|3
1738319270000|2025-01-31 10:27:50|110517.7|110467.7|110508.1|110483.1|110520.5|110483.1|110508.1|110466.7|6
1738319280000|2025-01-31 10:28:00|110505|110480|110503.3|110478.3|110505.3|110480.3|110503.3|110478.3|6
1738319290000|2025-01-31 10:28:10|110502.5|110477.5|110503.7|110478.7|110506.7|110481.7|110497.8|110472.8|15
1738319300000|2025-01-31 10:28:20|110505.8|110480.8|110508.2|110458.2|110511.2|110480.8|110501.1|110458.2|14
1738319310000|2025-01-31 10:28:30|110507.2|110457.2|110503.2|110478.2|110507.2|110479.9|110491.6|110454.1|44
1738319320000|2025-01-31 10:28:40|110502.3|110477.3|110503.3|110478.3|110503.3|110478.3|110502.3|110477.3|4
1738319330000|2025-01-31 10:28:50|110502.3|110477.3|110500.8|110475.8|110502.9|110477.9|110499.4|110474.4|4
1738319340000|2025-01-31 10:29:00|110499.6|110474.6|110492.9|110467.9|110499.9|110474.9|110489.6|110464.6|18
1738319350000|2025-01-31 10:29:10|110489.5|110464.5|110489.7|110464.7|110494.5|110469.5|110488|110463|11
1738319360000|2025-01-31 10:29:20|110488.8|110463.8|110487.9|110462.9|110490.6|110465.6|110485.1|110460.1|13
1738319370000|2025-01-31 10:29:30|110488.9|110463.9|110486.6|110461.6|110492.4|110467.4|110485|110460|17
1738319380000|2025-01-31 10:29:40|110487.5|110462.5|110490.4|110465.4|110492.1|110467.1|110486.6|110461.6|10
1738319390000|2025-01-31 10:29:50|110491.5|110466.5|110505.8|110480.8|110506.6|110481.6|110491.5|110466.5|19
1738319400000|2025-01-31 10:30:00|110506.7|110481.7|110497.8|110472.8|110511.5|110486.5|110497.8|110472.8|18
1738319410000|2025-01-31 10:30:10|110496.7|110471.7|110498.9|110473.9|110501.6|110476.6|110492.8|110467.8|27
1738319420000|2025-01-31 10:30:20|110497.3|110472.3|110504.9|110479.9|110509.3|110484.3|110496.3|110471.3|24
1738319430000|2025-01-31 10:30:30|110504|110479|110507.6|110482.6|110508.5|110483.5|110504|110479|11
1738319440000|2025-01-31 10:30:40|110509|110484|110508.7|110483.7|110511.6|110486.6|110507.1|110482.1|10
1738319450000|2025-01-31 10:30:50|110507.9|110482.9|110502.9|110477.9|110508.4|110483.4|110502.9|110477.9|19
1738319460000|2025-01-31 10:31:00|110504.6|110479.6|110501.5|110476.5|110505.7|110480.7|110497.7|110472.7|28
1738319470000|2025-01-31 10:31:10|110502.7|110477.7|110500.2|110475.2|110505.4|110480.4|110496.6|110471.6|27
1738319480000|2025-01-31 10:31:20|110501|110476|110502|110477|110502|110477|110501|110476|4
1738319490000|2025-01-31 10:31:30|110504.1|110479.1|110500.5|110475.5|110509.3|110484.3|110497.8|110472.8|20
1738319500000|2025-01-31 10:31:40|110502.3|110477.3|110491.2|110466.2|110502.3|110477.3|110491.2|110466.2|19
1738319510000|2025-01-31 10:31:50|110492.1|110467.1|110488.3|110463.3|110492.1|110467.1|110486.6|110461.6|7
1738319520000|2025-01-31 10:32:00|110487.5|110462.5|110481.9|110456.9|110487.5|110462.5|110480.3|110455.3|18
1738319530000|2025-01-31 10:32:10|110483|110458|110496.2|110471.2|110499.5|110474.5|110483|110458|22
1738319540000|2025-01-31 10:32:20|110497.3|110472.3|110501.2|110476.2|110502.1|110477.1|110497.3|110472.3|8
1738319550000|2025-01-31 10:32:30|110500.4|110475.4|110499.7|110474.7|110501.5|110476.5|110499.5|110474.5|8
1738319560000|2025-01-31 10:32:40|110500.5|110475.5|110501.7|110476.7|110501.7|110476.7|110499.7|110474.7|7
1738319570000|2025-01-31 10:32:50|110500.1|110475.1|110485.3|110460.3|110500.7|110475.7|110485.3|110460.3|17
1738319580000|2025-01-31 10:33:00|110486.9|110461.9|110493.6|110468.6|110493.6|110468.6|110486.9|110461.9|12
1738319590000|2025-01-31 10:33:10|110496.1|110471.1|110490.8|110465.8|110496.1|110471.1|110489.1|110464.1|9
1738319600000|2025-01-31 10:33:20|110491.6|110466.6|110489.6|110464.6|110494.3|110469.3|110489.6|110464.6|11
1738319610000|2025-01-31 10:33:30|110491.3|110466.3|110498.1|110473.1|110499.8|110474.8|110490.5|110465.5|9
1738319620000|2025-01-31 10:33:40|110499.1|110474.1|110492.9|110467.9|110501.2|110476.2|110492.9|110467.9|9
1738319630000|2025-01-31 10:33:50|110493.8|110468.8|110492.2|110467.2|110494.9|110469.9|110492.2|110467.2|5
1738319640000|2025-01-31 10:34:00|110493|110468|110482.5|110457.5|110493|110468|110478.3|110453.3|12
1738319650000|2025-01-31 10:34:10|110484.2|110459.2|110485.3|110460.3|110485.3|110460.3|110482.9|110457.9|6
1738319660000|2025-01-31 10:34:20|110486.9|110461.9|110486.9|110461.9|110486.9|110461.9|110486.9|110461.9|1
1738319670000|2025-01-31 10:34:30|110485.5|110460.5|110483.9|110458.9|110485.5|110460.5|110483|110458|4
1738319680000|2025-01-31 10:34:40|110482.5|110457.5|110484.1|110459.1|110484.1|110459.1|110479.7|110454.7|5
1738319690000|2025-01-31 10:34:50|110481.7|110456.7|110481.6|110456.6|110481.7|110456.7|110479.3|110454.3|3
1738319700000|2025-01-31 10:35:00|110482.4|110457.4|110497.2|110472.2|110500.1|110475.1|110482.4|110457.4|14
1738319710000|2025-01-31 10:35:10|110495.8|110470.8|110499.7|110474.7|110499.7|110474.7|110495.8|110470.8|5
1738319720000|2025-01-31 10:35:20|110498.9|110473.9|110504|110479|110510.1|110485.1|110498.9|110473.9|19
1738319730000|2025-01-31 10:35:30|110505.3|110480.3|110518.8|110468.8|110519.6|110483.4|110505.3|110468.8|5
1738319740000|2025-01-31 10:35:40|110517.6|110467.6|110502.3|110452.3|110519.4|110471.1|110496.1|110452.3|17
1738319750000|2025-01-31 10:35:50|110501.5|110451.5|110482.8|110457.8|110504.5|110457.8|110482.8|110449.7|9
1738319760000|2025-01-31 10:36:00|110484|110459|110482.3|110457.3|110484|110459|110475.8|110450.8|15
1738319770000|2025-01-31 10:36:10|110482.8|110457.8|110478.6|110453.6|110483.7|110458.7|110478.6|110453.6|9
1738319780000|2025-01-31 10:36:20|110479.6|110454.6|110479.6|110454.6|110479.6|110454.6|110479.6|110454.6|1
1738319800000|2025-01-31 10:36:40|110478|110453|110478.8|110453.8|110478.8|110453.8|110477|110452|3
1738319810000|2025-01-31 10:36:50|110480|110455|110485.7|110460.7|110486.8|110461.8|110480|110455|3
1738319820000|2025-01-31 10:37:00|110484.9|110459.9|110491.4|110466.4|110492.6|110467.6|110481.5|110456.5|20
1738319830000|2025-01-31 10:37:10|110491.8|110466.8|110495.9|110470.9|110498.6|110473.6|110491|110466|21
1738319840000|2025-01-31 10:37:20|110495|110470|110504.8|110479.8|110507.3|110482.3|110494|110469|18
1738319850000|2025-01-31 10:37:30|110507.8|110482.8|110513.8|110488.8|110516.7|110491.7|110507.8|110482.8|24
1738319860000|2025-01-31 10:37:40|110512.7|110487.7|110528.1|110478.1|110535.6|110491.4|110509.7|110478.1|18
1738319870000|2025-01-31 10:37:50|110529.8|110479.8|110506.9|110481.9|110529.8|110487.9|110505.2|110473.5|20
1738319880000|2025-01-31 10:38:00|110508.1|110483.1|110510.1|110485.1|110510.1|110485.1|110508.1|110483.1|3
1738319890000|2025-01-31 10:38:10|110509.1|110484.1|110502.8|110477.8|110509.1|110484.1|110498.2|110473.2|17
1738319900000|2025-01-31 10:38:20|110501.8|110476.8|110510.8|110485.8|110510.9|110485.9|110499.1|110474.1|12
1738319910000|2025-01-31 10:38:30|110511.8|110486.8|110507.8|110482.8|110514.2|110489.2|110507|110482|16
1738319920000|2025-01-31 10:38:40|110509.5|110484.5|110506.7|110481.7|110513.5|110488.5|110505.9|110480.9|21
1738319930000|2025-01-31 10:38:50|110505.6|110480.6|110503.3|110478.3|110506.4|110481.4|110501.8|110476.8|20
1738319940000|2025-01-31 10:39:00|110504.1|110479.1|110511.3|110486.3|110520|110495|110504.1|110479.1|22
1738319950000|2025-01-31 10:39:10|110512.1|110487.1|110516.7|110491.7|110525.3|110500.3|110511.3|110486.3|17
1738319960000|2025-01-31 10:39:20|110515.7|110490.7|110516.5|110491.5|110521.9|110496.9|110515.7|110490.7|14
1738319970000|2025-01-31 10:39:30|110515.5|110490.5|110514.3|110489.3|110518.5|110493.5|110512.6|110487.6|13
1738319980000|2025-01-31 10:39:40|110515.4|110490.4|110521.1|110496.1|110521.1|110496.1|110513.8|110488.8|11
1738319990000|2025-01-31 10:39:50|110520.1|110495.1|110509.4|110484.4|110520.1|110495.1|110508.9|110483.9|11
1738320000000|2025-01-31 10:40:00|110510.3|110485.3|110506.7|110481.7|110510.3|110485.3|110506.7|110481.7|13
1738320010000|2025-01-31 10:40:10|110507.6|110482.6|110509.7|110484.7|110510.5|110485.5|110506.7|110481.7|8
1738320020000|2025-01-31 10:40:20|110510.5|110485.5|110520.9|110495.9|110525.9|110500.9|110509.7|110484.7|22
1738320030000|2025-01-31 10:40:30|110521.9|110496.9|110510.6|110485.6|110521.9|110496.9|110509.8|110484.8|17
1738320040000|2025-01-31 10:40:40|110511.7|110486.7|110511.7|110486.7|110511.7|110486.7|110511.7|110486.7|1
1738320050000|2025-01-31 10:40:50|110513.4|110488.4|110517.1|110492.1|110517.9|110492.9|110511.7|110486.7|8
1738320060000|2025-01-31 10:41:00|110517.9|110492.9|110519.8|110494.8|110521|110496|110515.9|110490.9|13
1738320070000|2025-01-31 10:41:10|110520.7|110495.7|110515.5|110490.5|110522.6|110497.6|110514|110489|10
1738320080000|2025-01-31 10:41:20|110514.5|110489.5|110513.5|110488.5|110514.5|110489.5|110511.7|110486.7|5
1738320090000|2025-01-31 10:41:30|110512.4|110487.4|110516|110491|110516|110491|110510.6|110485.6|4
1738320110000|2025-01-31 10:41:50|110525.1|110500.1|110518.8|110493.8|110532.8|110507.8|110517|110492|30
1738320120000|2025-01-31 10:42:00|110517.9|110492.9|110533.2|110508.2|110537.2|110512.2|110517.9|110492.9|28
1738320130000|2025-01-31 10:42:10|110534.9|110509.9|110534.1|110509.1|110537.8|110512.8|110534.1|110509.1|11
1738320140000|2025-01-31 10:42:20|110533|110508|110532.8|110507.8|110541|110516|110528.4|110503.4|14
1738320150000|2025-01-31 10:42:30|110531.4|110506.4|110531.4|110506.4|110534.1|110509.1|110529.6|110504.6|13
1738320160000|2025-01-31 10:42:40|110532.1|110507.1|110526.3|110501.3|110533.1|110508.1|110523.6|110498.6|18
1738320170000|2025-01-31 10:42:50|110524.6|110499.6|110529.7|110504.7|110531.6|110506.6|110523.8|110498.8|9
1738320180000|2025-01-31 10:43:00|110531.5|110506.5|110523.3|110498.3|110532.4|110507.4|110522.4|110497.4|18
1738320190000|2025-01-31 10:43:10|110525.1|110500.1|110523.1|110498.1|110526|110501|110520.1|110495.1|13
1738320200000|2025-01-31 10:43:20|110522|110497|110521.8|110496.8|110522|110497|110516.2|110491.2|9
1738320210000|2025-01-31 10:43:30|110521|110496|110515.4|110490.4|110521|110496|110513.8|110488.8|8
1738320220000|2025-01-31 10:43:40|110516.5|110491.5|110515.9|110490.9|110520.2|110495.2|110515.9|110490.9|5
1738320230000|2025-01-31 10:43:50|110514.9|110489.9|110516.1|110491.1|110516.1|110491.1|110514.9|110489.9|2
1738320240000|2025-01-31 10:44:00|110514.4|110489.4|110500|110475|110516.1|110491.1|110500|110475|21
1738320250000|2025-01-31 10:44:10|110498.8|110473.8|110503|110478|110503|110478|110494.1|110469.1|13
1738320260000|2025-01-31 10:44:20|110501.9|110476.9|110493.6|110468.6|110501.9|110476.9|110492.8|110467.8|10
1738320270000|2025-01-31 10:44:30|110494.9|110469.9|110494.7|110469.7|110500.2|110475.2|110493|110468|16
1738320280000|2025-01-31 10:44:40|110493|110468|110497.3|110472.3|110498.7|110473.7|110489.1|110464.1|16
1738320290000|2025-01-31 10:44:50|110498.6|110473.6|110502.6|110477.6|110506.2|110481.2|110498.6|110473.6|10
1738320300000|2025-01-31 10:45:00|110501.8|110476.8|110498.8|110473.8|110501.8|110476.8|110498.8|110473.8|4
1738320310000|2025-01-31 10:45:10|110492.1|110467.1|110496.3|110471.3|110496.3|110471.3|110492.1|110467.1|7
1738320320000|2025-01-31 10:45:20|110495.1|110470.1|110486.5|110461.5|110495.1|110470.1|110485.1|110460.1|16
1738320330000|2025-01-31 10:45:30|110484.4|110459.4|110484.9|110459.9|110489.7|110464.7|110484.4|110459.4|11
1738320340000|2025-01-31 10:45:40|110485.7|110460.7|110484.9|110459.9|110485.7|110460.7|110484.9|110459.9|4
1738320350000|2025-01-31 10:45:50|110486.1|110461.1|110490.8|110465.8|110492.5|110467.5|110486.1|110461.1|7
1738320360000|2025-01-31 10:46:00|110487.9|110462.9|110490|110465|110492.7|110467.7|110487.2|110462.2|16
1738320370000|2025-01-31 10:46:10|110491.3|110466.3|110493.9|110468.9|110495.9|110470.9|110491.3|110466.3|7
1738320380000|2025-01-31 10:46:20|110493|110468|110493|110468|110493.9|110468.9|110492.2|110467.2|6
1738320390000|2025-01-31 10:46:30|110494.8|110469.8|110495.5|110470.5|110496.6|110471.6|110491.1|110466.1|22
1738320400000|2025-01-31 10:46:40|110494.5|110469.5|110496.6|110471.6|110498.3|110473.3|110489.9|110464.9|20
1738320410000|2025-01-31 10:46:50|110495.7|110470.7|110493.9|110468.9|110497.8|110472.8|110492.1|110467.1|19
1738320420000|2025-01-31 10:47:00|110496|110471|110498.3|110473.3|110498.3|110473.3|110494.5|110469.5|17
1738320430000|2025-01-31 10:47:10|110499.4|110474.4|110487.5|110462.5|110499.4|110474.4|110487.5|110462.5|11
1738320440000|2025-01-31 10:47:20|110485.4|110460.4|110489.9|110464.9|110490.8|110465.8|110485.4|110460.4|9
1738320450000|2025-01-31 10:47:30|110491|110466|110493.9|110468.9|110496.1|110471.1|110490|110465|17
1738320460000|2025-01-31 10:47:40|110494.8|110469.8|110486.9|110461.9|110496.9|110471.9|110485.9|110460.9|7
1738320470000|2025-01-31 10:47:50|110488|110463|110494.9|110469.9|110496.5|110471.5|110488|110463|8
1738320480000|2025-01-31 10:48:00|110496|110471|110510.3|110485.3|110514.8|110489.8|110496|110471|26
1738320490000|2025-01-31 10:48:10|110511.1|110486.1|110507.1|110482.1|110511.1|110486.1|110507.1|110482.1|3
1738320500000|2025-01-31 10:48:20|110508|110483|110511.5|110486.5|110511.5|110486.5|110507.7|110482.7|8
1738320510000|2025-01-31 10:48:30|110510.7|110485.7|110511.5|110486.5|110511.5|110486.5|110510.7|110485.7|4
1738320520000|2025-01-31 10:48:40|110510|110485|110503|110478|110510|110485|110496.3|110471.3|28
1738320530000|2025-01-31 10:48:50|110501.3|110476.3|110505.8|110480.8|110505.8|110480.8|110501.3|110476.3|4
1738320540000|2025-01-31 10:49:00|110506.9|110481.9|110512.8|110487.8|110514.5|110489.5|110506.9|110481.9|6
1738320550000|2025-01-31 10:49:10|110513.7|110488.7|110521.9|110496.9|110523.5|110498.5|110513.7|110488.7|20
1738320560000|2025-01-31 10:49:20|110522.8|110497.8|110532.7|110507.7|110532.7|110507.7|110522.8|110497.8|22
1738320570000|2025-01-31 10:49:30|110531.9|110506.9|110528.8|110503.8|110535.1|110510.1|110528.8|110503.8|8
1738320580000|2025-01-31 10:49:40|110530|110505|110527.7|110502.7|110530|110505|110527.7|110502.7|4
1738320590000|2025-01-31 10:49:50|110526.8|110501.8|110522.3|110497.3|110528|110503|110522.3|110497.3|13
1738320600000|2025-01-31 10:50:00|110523.2|110498.2|110524.7|110499.7|110525.8|110500.8|110520.3|110495.3|20
1738320610000|2025-01-31 10:50:10|110528.6|110503.6|110535.6|110510.6|110535.6|110510.6|110527.7|110502.7|10
1738320620000|2025-01-31 10:50:20|110536.5|110511.5|110540.8|110515.8|110542.5|110517.5|110536.5|110511.5|11
1738320630000|2025-01-31 10:50:30|110539.7|110514.7|110540.7|110515.7|110540.7|110515.7|110535.9|110510.9|13
1738320640000|2025-01-31 10:50:40|110545|110520|110547.9|110522.9|110549.1|110524.1|110536.9|110511.9|15
1738320650000|2025-01-31 10:50:50|110547.1|110522.1|110533.2|110508.2|110547.9|110522.9|110532.3|110507.3|20
1738320660000|2025-01-31 10:51:00|110534.2|110509.2|110536|110511|110538.7|110513.7|110534.2|110509.2|21
1738320670000|2025-01-31 10:51:10|110536.8|110511.8|110545.8|110520.8|110545.8|110520.8|110536|110511|8
1738320680000|2025-01-31 10:51:20|110544.9|110519.9|110547.3|110522.3|110547.3|110522.3|110544.9|110519.9|4
1738320690000|2025-01-31 10:51:30|110545|110520|110546.3|110521.3|110546.7|110521.7|110541.6|110516.6|9
1738320700000|2025-01-31 10:51:40|110545.5|110520.5|110551.5|110526.5|110551.5|110526.5|110541.7|110516.7|15
1738320710000|2025-01-31 10:51:50|110550.3|110525.3|110544.1|110519.1|110550.3|110525.3|110543.8|110518.8|11
1738320720000|2025-01-31 10:52:00|110545.2|110520.2|110552.8|110527.8|110555.6|110530.6|110545.2|110520.2|21
1738320730000|2025-01-31 10:52:10|110551.8|110526.8|110547.2|110522.2|110554.6|110529.6|110540.2|110515.2|22
1738320740000|2025-01-31 10:52:20|110546.3|110521.3|110545.2|110520.2|110550.7|110525.7|110544.3|110519.3|15
1738320750000|2025-01-31 10:52:30|110546.1|110521.1|110551.6|110526.6|110552.4|110527.4|110545.2|110520.2|14
1738320760000|2025-01-31 10:52:40|110550.7|110525.7|110547|110522|110551.6|110526.6|110547|110522|6
1738320770000|2025-01-31 10:52:50|110546.1|110521.1|110536.5|110511.5|110547|110522|110534.1|110509.1|8
1738320780000|2025-01-31 10:53:00|110537.3|110512.3|110538.3|110513.3|110541|110516|110535.3|110510.3|7
1738320790000|2025-01-31 10:53:10|110539.7|110514.7|110542.5|110517.5|110543.5|110518.5|110536.9|110511.9|19
1738320800000|2025-01-31 10:53:20|110540.7|110515.7|110544.7|110519.7|110545.7|110520.7|110540.7|110515.7|9
1738320810000|2025-01-31 10:53:30|110545.6|110520.6|110547.4|110522.4|110550.1|110525.1|110544.7|110519.7|6
1738320820000|2025-01-31 10:53:40|110548.6|110523.6|110546.5|110521.5|110548.6|110523.6|110546.5|110521.5|3
1738320830000|2025-01-31 10:53:50|110545.5|110520.5|110546.3|110521.3|110547.2|110522.2|110541.5|110516.5|11
1738320840000|2025-01-31 10:54:00|110544.7|110519.7|110551.8|110526.8|110551.8|110526.8|110542.8|110517.8|11
1738320850000|2025-01-31 10:54:10|110549.9|110524.9|110553.1|110528.1|110554.9|110529.9|110549.1|110524.1|15
1738320860000|2025-01-31 10:54:20|110553.9|110528.9|110549.6|110524.6|110553.9|110528.9|110549.6|110524.6|5
1738320870000|2025-01-31 10:54:30|110550.6|110525.6|110541.1|110516.1|110552.6|110527.6|110541.1|110516.1|9
1738320880000|2025-01-31 10:54:40|110540.3|110515.3|110538.3|110513.3|110542.2|110517.2|110535.5|110510.5|12
1738320890000|2025-01-31 10:54:50|110537.5|110512.5|110531.1|110506.1|110537.5|110512.5|110531.1|110506.1|8
1738320900000|2025-01-31 10:55:00|110532.7|110507.7|110554.4|110529.4|110555|110530|110532.7|110507.7|26
1738320910000|2025-01-31 10:55:10|110552.3|110527.3|110562.4|110537.4|110562.4|110537.4|110551.7|110526.7|28
1738320920000|2025-01-31 10:55:20|110561.8|110536.8|110573.8|110548.8|110573.8|110548.8|110561.8|110536.8|13
1738320930000|2025-01-31 10:55:30|110572.8|110547.8|110567.4|110542.4|110572.8|110547.8|110567.4|110542.4|6
1738320940000|2025-01-31 10:55:40|110566.4|110541.4|110574|110549|110574|110549|110566.4|110541.4|23
1738320950000|2025-01-31 10:55:50|110573.9|110548.9|110573.1|110548.1|110575.5|110550.5|110573.1|110548.1|4
1738320960000|2025-01-31 10:56:00|110572.2|110547.2|110563.2|110538.2|110579.2|110554.2|110558.7|110533.7|23
1738320970000|2025-01-31 10:56:10|110564|110539|110573.4|110548.4|110579.4|110554.4|110562.7|110537.7|26
1738320980000|2025-01-31 10:56:20|110574.4|110549.4|110573.8|110548.8|110574.4|110549.4|110570.3|110545.3|4
1738320990000|2025-01-31 10:56:30|110575|110550|110574|110549|110579.7|110554.7|110574|110549|12
1738321000000|2025-01-31 10:56:40|110572.8|110547.8|110575.9|110550.9|110576.8|110551.8|110571.3|110546.3|8
1738321010000|2025-01-31 10:56:50|110576.7|110551.7|110572.5|110547.5|110581.5|110556.5|110571.3|110546.3|12
1738321020000|2025-01-31 10:57:00|110571.7|110546.7|110596.7|110571.7|110597.7|110572.7|110570.5|110545.5|27
1738321030000|2025-01-31 10:57:10|110596.3|110571.3|110585.6|110560.6|110596.3|110571.3|110578.4|110553.4|13
1738321040000|2025-01-31 10:57:20|110586.5|110561.5|110593.4|110568.4|110594.3|110569.3|110586.5|110561.5|10
1738321050000|2025-01-31 10:57:30|110595.1|110570.1|110601.8|110576.8|110602.5|110577.5|110595.1|110570.1|16
1738321060000|2025-01-31 10:57:40|110600.7|110575.7|110598|110573|110602.6|110577.6|110597.6|110572.6|14
1738321070000|2025-01-31 10:57:50|110598.2|110573.2|110603.4|110578.4|110606.2|110581.2|110598.2|110573.2|11
1738321080000|2025-01-31 10:58:00|110602.5|110577.5|110602.2|110577.2|110604.5|110579.5|110602.2|110577.2|9
1738321090000|2025-01-31 10:58:10|110603.2|110578.2|110616.8|110591.8|110617.8|110592.8|110603.2|110578.2|15
1738321100000|2025-01-31 10:58:20|110622.1|110597.1|110614.4|110589.4|110624.5|110599.5|110614.4|110589.4|17
1738321110000|2025-01-31 10:58:30|110616|110591|110639.6|110614.6|110639.6|110614.6|110616|110591|25
1738321120000|2025-01-31 10:58:40|110640.5|110615.5|110641.7|110616.7|110643.6|110618.6|110639.6|110614.6|15
1738321130000|2025-01-31 10:58:50|110639.5|110614.5|110642.8|110617.8|110643.4|110618.4|110639.5|110614.5|12
1738321140000|2025-01-31 10:59:00|110643.7|110618.7|110641.7|110616.7|110646.5|110621.5|110641.2|110616.2|21
1738321150000|2025-01-31 10:59:10|110641.3|110616.3|110609|110584|110642.6|110617.6|110609|110584|35
1738321160000|2025-01-31 10:59:20|110607.8|110582.8|110603.4|110578.4|110609|110584|110600.5|110575.5|17
1738321170000|2025-01-31 10:59:30|110602.4|110577.4|110598.9|110573.9|110603.2|110578.2|110598.2|110573.2|9
1738321180000|2025-01-31 10:59:40|110601.4|110576.4|110602.4|110577.4|110603.1|110578.1|110595.6|110570.6|16
1738321190000|2025-01-31 10:59:50|110603.6|110578.6|110606.8|110581.8|110606.8|110581.8|110600.3|110575.3|20
1738321200000|2025-01-31 11:00:00|110613.8|110588.8|110621.4|110596.4|110622.2|110597.2|110613.1|110588.1|21
1738321210000|2025-01-31 11:00:10|110620.2|110595.2|110621.2|110596.2|110621.2|110596.2|110618.3|110593.3|5
1738321220000|2025-01-31 11:00:20|110620.4|110595.4|110628.2|110603.2|110634|110609|110616.2|110591.2|19
1738321230000|2025-01-31 11:00:30|110626.5|110601.5|110649.1|110599.1|110650.4|110601.5|110626.5|110588.3|8
1738321240000|2025-01-31 11:00:40|110647.8|110597.8|110645.6|110595.6|110649.1|110599.1|110645.6|110595.6|7
1738321250000|2025-01-31 11:00:50|110644.1|110594.1|110649.5|110599.5|110649.5|110599.5|110644.1|110594.1|10
1738321260000|2025-01-31 11:01:00|110648.3|110598.3|110649.5|110599.5|110649.5|110599.5|110647|110597|4
1738321270000|2025-01-31 11:01:10|110654|110604|110666.6|110616.6|110668.8|110618.8|110654|110604|21
1738321280000|2025-01-31 11:01:20|110668.3|110618.3|110641.3|110616.3|110669.9|110625.4|110640.6|110615.6|10
1738321290000|2025-01-31 11:01:30|110640.1|110615.1|110653.4|110603.4|110654.6|110615.1|110638.7|110599.5|10
1738321300000|2025-01-31 11:01:40|110654.7|110604.7|110659.4|110609.4|110661.9|110611.9|110654.7|110604.7|12
1738321310000|2025-01-31 11:01:50|110661.9|110611.9|110659.4|110609.4|110661.9|110611.9|110656.9|110606.9|7
1738321320000|2025-01-31 11:02:00|110660.1|110610.1|110655.1|110605.1|110660.1|110610.1|110649|110599|10
1738321330000|2025-01-31 11:02:10|110656.3|110606.3|110662.9|110612.9|110667.9|110617.9|110655.1|110605.1|13
1738321340000|2025-01-31 11:02:20|110661.7|110611.7|110657.7|110607.7|110664.1|110614.1|110657.7|110607.7|13
1738321350000|2025-01-31 11:02:30|110656|110606|110654.8|110604.8|110656|110606|110654.8|110604.8|2
1738321360000|2025-01-31 11:02:40|110656.4|110606.4|110668.3|110618.3|110668.3|110618.3|110656.4|110606.4|7
1738321370000|2025-01-31 11:02:50|110670.8|110620.8|110670.9|110620.9|110674.8|110624.8|110666.6|110616.6|8
1738321380000|2025-01-31 11:03:00|110669.4|110619.4|110667.6|110617.6|110672.4|110622.4|110667.6|110617.6|8
1738321390000|2025-01-31 11:03:10|110666.2|110616.2|110669.2|110619.2|110669.2|110619.2|110666.2|110616.2|3
1738321400000|2025-01-31 11:03:20|110667.6|110617.6|110667.6|110617.6|110667.6|110617.6|110667.6|110617.6|1
1738321420000|2025-01-31 11:03:40|110669.1|110619.1|110670.4|110620.4|110670.4|110620.4|110669.1|110619.1|4
1738321430000|2025-01-31 11:03:50|110669.1|110619.1|110658.2|110608.2|110669.1|110619.1|110658.2|110608.2|9
1738321440000|2025-01-31 11:04:00|110659.4|110609.4|110662.4|110612.4|110662.4|110612.4|110658.2|110608.2|4
1738321450000|2025-01-31 11:04:10|110661.2|110611.2|110639.9|110614.9|110661.2|110617.8|110636.7|110602.3|19
1738321460000|2025-01-31 11:04:20|110640.9|110615.9|110637.7|110612.7|110640.9|110615.9|110637.7|110612.7|5
1738321470000|2025-01-31 11:04:30|110636.7|110611.7|110638.5|110613.5|110638.5|110613.5|110636.7|110611.7|5
1738321480000|2025-01-31 11:04:40|110637.7|110612.7|110636.7|110611.7|110639.8|110614.8|110636|110611|7
1738321490000|2025-01-31 11:04:50|110637.5|110612.5|110635.8|110610.8|110637.5|110612.5|110635.8|110610.8|5
1738321500000|2025-01-31 11:05:00|110648.4|110598.4|110640.1|110615.1|110648.4|110616.8|110634.8|110598.4|10
1738321510000|2025-01-31 11:05:10|110641.8|110616.8|110641.8|110616.8|110641.8|110616.8|110640.1|110615.1|3
1738321520000|2025-01-31 11:05:20|110642.7|110617.7|110642.7|110617.7|110644.6|110619.6|110641.5|110616.5|8
1738321530000|2025-01-31 11:05:30|110641.9|110616.9|110637.9|110612.9|110643.8|110618.8|110637.9|110612.9|12
1738321540000|2025-01-31 11:05:40|110637|110612|110632.1|110607.1|110637|110612|110631.1|110606.1|10
1738321550000|2025-01-31 11:05:50|110630.1|110605.1|110626.7|110601.7|110632|110607|110625.6|110600.6|14
1738321560000|2025-01-31 11:06:00|110625.7|110600.7|110639.5|110589.5|110639.5|110600.7|110625.7|110588.3|3
1738321570000|2025-01-31 11:06:10|110638|110588|110636.8|110586.8|110638|110588|110636.8|110586.8|2
1738321580000|2025-01-31 11:06:20|110637.5|110587.5|110628.2|110578.2|110637.5|110587.5|110628.2|110578.2|17
1738321590000|2025-01-31 11:06:30|110627.4|110577.4|110621.5|110571.5|110628.6|110578.6|110621.5|110571.5|5
1738321600000|2025-01-31 11:06:40|110627.1|110577.1|110622.6|110572.6|110627.1|110577.1|110621.3|110571.3|10
1738321610000|2025-01-31 11:06:50|110623.9|110573.9|110625.2|110575.2|110625.2|110575.2|110622.7|110572.7|4
1738321620000|2025-01-31 11:07:00|110623.5|110573.5|110618.2|110568.2|110623.5|110573.5|110615.2|110565.2|11
1738321630000|2025-01-31 11:07:10|110617.8|110567.8|110627.1|110577.1|110627.1|110577.1|110617.8|110567.8|5
1738321640000|2025-01-31 11:07:20|110625.9|110575.9|110627.6|110577.6|110627.6|110577.6|110622.4|110572.4|18
1738321650000|2025-01-31 11:07:30|110628.8|110578.8|110630|110580|110630.3|110580.3|110626.3|110576.3|10
1738321660000|2025-01-31 11:07:40|110617.3|110592.3|110615.7|110590.7|110617.3|110592.3|110610|110585|11
1738321670000|2025-01-31 11:07:50|110616.5|110591.5|110627.6|110602.6|110627.6|110602.6|110616.5|110591.5|14
1738321680000|2025-01-31 11:08:00|110628.4|110603.4|110631.5|110606.5|110633.3|110608.3|110627.9|110602.9|12
1738321690000|2025-01-31 11:08:10|110632.5|110607.5|110625.7|110600.7|110633.4|110608.4|110625|110600|8
1738321700000|2025-01-31 11:08:20|110623.8|110598.8|110619.2|110594.2|110623.8|110598.8|110619.2|110594.2|4
1738321710000|2025-01-31 11:08:30|110620.9|110595.9|110622.8|110597.8|110625.6|110600.6|110619.3|110594.3|9
1738321720000|2025-01-31 11:08:40|110622.1|110597.1|110623|110598|110625|110600|110622|110597|8
1738321730000|2025-01-31 11:08:50|110624|110599|110627.2|110602.2|110627.2|110602.2|110624|110599|8
1738321740000|2025-01-31 11:09:00|110628.1|110603.1|110624.4|110599.4|110630.2|110605.2|110623.3|110598.3|11
1738321750000|2025-01-31 11:09:10|110626.1|110601.1|110619.7|110594.7|110626.1|110601.1|110619.7|110594.7|8
1738321760000|2025-01-31 11:09:20|110619.5|110594.5|110616.8|110591.8|110620.3|110595.3|110616|110591|10
1738321770000|2025-01-31 11:09:30|110616|110591|110616.9|110591.9|110616.9|110591.9|110614.1|110589.1|5
1738321780000|2025-01-31 11:09:40|110615.8|110590.8|110618.4|110593.4|110618.4|110593.4|110615.6|110590.6|13
1738321790000|2025-01-31 11:09:50|110616.7|110591.7|110617.4|110592.4|110617.4|110592.4|110615.7|110590.7|5
1738321800000|2025-01-31 11:10:00|110616.5|110591.5|110616.1|110591.1|110617.4|110592.4|110613.4|110588.4|7
1738321810000|2025-01-31 11:10:10|110617|110592|110617.3|110592.3|110618|110593|110614.5|110589.5|16
1738321820000|2025-01-31 11:10:20|110616.5|110591.5|110626.3|110601.3|110627.1|110602.1|110616.5|110591.5|12
1738321830000|2025-01-31 11:10:30|110627.1|110602.1|110623|110598|110627.1|110602.1|110622.2|110597.2|5
1738321840000|2025-01-31 11:10:40|110622|110597|110622|110597|110622|110597|110622|110597|1
1738321850000|2025-01-31 11:10:50|110620.8|110595.8|110620|110595|110620.8|110595.8|110619.2|110594.2|4
1738321860000|2025-01-31 11:11:00|110617|110592|110618.3|110593.3|110620.9|110595.9|110617|110592|9
1738321870000|2025-01-31 11:11:10|110619.2|110594.2|110623.3|110598.3|110623.3|110598.3|110619.2|110594.2|4
1738321880000|2025-01-31 11:11:20|110620.7|110595.7|110620.7|110595.7|110622.4|110597.4|110619.9|110594.9|6
1738321890000|2025-01-31 11:11:30|110619.6|110594.6|110627.4|110602.4|110630.2|110605.2|110617.6|110592.6|9
1738321900000|2025-01-31 11:11:40|110628.3|110603.3|110628.3|110603.3|110630.3|110605.3|110628.3|110603.3|7
1738321910000|2025-01-31 11:11:50|110627|110602|110638.3|110613.3|110641.2|110616.2|110627|110602|8
1738321920000|2025-01-31 11:12:00|110638|110613|110641.6|110616.6|110642.8|110617.8|110638|110613|16
1738321930000|2025-01-31 11:12:10|110642.5|110617.5|110642|110617|110647.4|110622.4|110641|110616|5
1738321940000|2025-01-31 11:12:20|110642.9|110617.9|110642.3|110617.3|110645|110620|110642.3|110617.3|4
1738321950000|2025-01-31 11:12:30|110645.1|110620.1|110637.3|110612.3|110646.7|110621.7|110632.6|110607.6|24
1738321960000|2025-01-31 11:12:40|110638.8|110613.8|110646.1|110621.1|110646.6|110621.6|110637.3|110612.3|19
1738321970000|2025-01-31 11:12:50|110645.2|110620.2|110641.2|110616.2|110647.2|110622.2|110641.2|110616.2|11
1738321980000|2025-01-31 11:13:00|110642.6|110617.6|110637.8|110612.8|110643.2|110618.2|110635.6|110610.6|13
1738321990000|2025-01-31 11:13:10|110638.5|110613.5|110641.6|110616.6|110641.6|110616.6|110638.5|110613.5|3
1738322000000|2025-01-31 11:13:20|110642.5|110617.5|110640.8|110615.8|110642.5|110617.5|110638|110613|5
1738322010000|2025-01-31 11:13:30|110640.7|110615.7|110640.7|110615.7|110640.7|110615.7|110640.7|110615.7|1
1738322020000|2025-01-31 11:13:40|110641.9|110616.9|110640.3|110615.3|110642.8|110617.8|110639.5|110614.5|9
1738322030000|2025-01-31 11:13:50|110641.5|110616.5|110642.5|110617.5|110642.5|110617.5|110640.3|110615.3|12
1738322040000|2025-01-31 11:14:00|110643.4|110618.4|110645.3|110620.3|110648.1|110623.1|110643.4|110618.4|8
1738322050000|2025-01-31 11:14:10|110644.5|110619.5|110642.4|110617.4|110644.5|110619.5|110642.4|110617.4|2
1738322060000|2025-01-31 11:14:20|110641.1|110616.1|110631.1|110606.1|110641.1|110616.1|110628.1|110603.1|14
1738322070000|2025-01-31 11:14:30|110630.1|110605.1|110628.6|110603.6|110630.1|110605.1|110627.2|110602.2|9
1738322080000|2025-01-31 11:14:40|110634|110609|110633|110608|110634|110609|110632.2|110607.2|8
1738322090000|2025-01-31 11:14:50|110630.4|110605.4|110631.5|110606.5|110634.1|110609.1|110630.4|110605.4|9
1738322100000|2025-01-31 11:15:00|110628.5|110603.5|110633.1|110608.1|110633.9|110608.9|110628.5|110603.5|8
1738322110000|2025-01-31 11:15:10|110632.1|110607.1|110636.7|110611.7|110640.3|110615.3|110632.1|110607.1|9
1738322120000|2025-01-31 11:15:20|110637.8|110612.8|110635.8|110610.8|110637.8|110612.8|110634|110609|7
1738322130000|2025-01-31 11:15:30|110634.8|110609.8|110640.8|110615.8|110641.7|110616.7|110634.6|110609.6|14
1738322140000|2025-01-31 11:15:40|110639.9|110614.9|110658.5|110633.5|110658.5|110633.5|110639.9|110614.9|23
1738322150000|2025-01-31 11:15:50|110660.2|110635.2|110654.2|110629.2|110661.2|110636.2|110654.2|110629.2|8
1738322160000|2025-01-31 11:16:00|110653.7|110628.7|110653.7|110628.7|110653.7|110628.7|110653.7|110628.7|1
1738322180000|2025-01-31 11:16:20|110652.5|110627.5|110642.8|110617.8|110652.5|110627.5|110639.2|110614.2|15
1738322190000|2025-01-31 11:16:30|110641.7|110616.7|110638.3|110613.3|110642.6|110617.6|110638.3|110613.3|3
1738322200000|2025-01-31 11:16:40|110639.4|110614.4|110638.3|110613.3|110639.4|110614.4|110638.3|110613.3|4
1738322210000|2025-01-31 11:16:50|110639.4|110614.4|110635.5|110610.5|110640.3|110615.3|110634.6|110609.6|11
1738322220000|2025-01-31 11:17:00|110636.9|110611.9|110636.9|110611.9|110636.9|110611.9|110636.9|110611.9|1
1738322230000|2025-01-31 11:17:10|110638|110613|110633|110608|110639.7|110614.7|110632|110607|11
1738322240000|2025-01-31 11:17:20|110631.9|110606.9|110630.1|110580.1|110634.3|110606.9|110623.3|110578|12
1738322250000|2025-01-31 11:17:30|110628.4|110578.4|110623.6|110573.6|110630.1|110580.1|110622.8|110572.8|7
1738322260000|2025-01-31 11:17:40|110625.1|110575.1|110627.1|110577.1|110632.3|110582.3|110622.6|110572.6|10
1738322270000|2025-01-31 11:17:50|110628|110578|110628.4|110578.4|110628.4|110578.4|110627.1|110577.1|3
1738322280000|2025-01-31 11:18:00|110626|110576|110634|110584|110634|110584|110624.8|110574.8|11
1738322290000|2025-01-31 11:18:10|110635.6|110585.6|110634.3|110584.3|110639.1|110589.1|110634.3|110584.3|9
1738322300000|2025-01-31 11:18:20|110635.1|110585.1|110635.3|110585.3|110639|110589|110634.5|110584.5|11
1738322310000|2025-01-31 11:18:30|110634.5|110584.5|110636.7|110586.7|110639|110589|110634.5|110584.5|14
1738322320000|2025-01-31 11:18:40|110637.6|110587.6|110635.3|110585.3|110637.6|110587.6|110635.3|110585.3|7
1738322330000|2025-01-31 11:18:50|110636.2|110586.2|110637.6|110587.6|110637.6|110587.6|110635.3|110585.3|4
1738322340000|2025-01-31 11:19:00|110636.2|110586.2|110639.8|110589.8|110639.8|110589.8|110631.8|110581.8|13
1738322350000|2025-01-31 11:19:10|110642.9|110592.9|110642.1|110592.1|110642.9|110592.9|110642.1|110592.1|2
1738322360000|2025-01-31 11:19:20|110643.3|110593.3|110642.8|110592.8|110645.4|110607.8|110631.6|110592.8|7
1738322370000|2025-01-31 11:19:30|110644|110594|110645.4|110595.4|110645.4|110595.4|110644|110594|2
1738322380000|2025-01-31 11:19:40|110646.9|110596.9|110645.3|110595.3|110647.5|110597.5|110644.5|110594.5|6
1738322390000|2025-01-31 11:19:50|110643.5|110593.5|110632.6|110582.6|110643.5|110593.5|110632.6|110582.6|6
1738322400000|2025-01-31 11:20:00|110631.9|110581.9|110636|110586|110636|110586|110627.6|110577.6|10
1738322410000|2025-01-31 11:20:10|110636.3|110586.3|110635.8|110585.8|110639.1|110589.1|110635.8|110585.8|7
1738322420000|2025-01-31 11:20:20|110635|110585|110635.9|110585.9|110640.6|110590.6|110635|110585|10
1738322430000|2025-01-31 11:20:30|110635|110585|110635.9|110585.9|110635.9|110585.9|110635|110585|2
1738322440000|2025-01-31 11:20:40|110637.5|110587.5|110638.1|110588.1|110638.4|110588.4|110634|110584|11
1738322450000|2025-01-31 11:20:50|110638.9|110588.9|110642.9|110592.9|110644.7|110594.7|110638.9|110588.9|10
1738322460000|2025-01-31 11:21:00|110642.1|110592.1|110650.9|110600.9|110653.2|110603.2|110642.1|110592.1|14
1738322470000|2025-01-31 11:21:10|110649.1|110599.1|110648|110598|110649.1|110599.1|110644.5|110594.5|11
1738322480000|2025-01-31 11:21:20|110649.6|110599.6|110652.9|110602.9|110652.9|110602.9|110649.6|110599.6|8
1738322490000|2025-01-31 11:21:30|110651.3|110601.3|110649.8|110599.8|110652.1|110602.1|110649.8|110599.8|4
1738322500000|2025-01-31 11:21:40|110648.1|110598.1|110647.9|110597.9|110649.3|110599.3|110644.2|110594.2|9
1738322510000|2025-01-31 11:21:50|110646.5|110596.5|110641|110591|110646.5|110596.5|110640.9|110590.9|5
1738322520000|2025-01-31 11:22:00|110642.1|110592.1|110642.1|110592.1|110642.9|110592.9|110642.1|110592.1|3
1738322530000|2025-01-31 11:22:10|110642.9|110592.9|110646.8|110596.8|110650.4|110600.4|110642.9|110592.9|10
1738322540000|2025-01-31 11:22:20|110645.9|110595.9|110648.2|110598.2|110648.2|110598.2|110644.8|110594.8|5
1738322550000|2025-01-31 11:22:30|110649.7|110599.7|110649.7|110599.7|110650.6|110600.6|110649.7|110599.7|3
1738322560000|2025-01-31 11:22:40|110651.2|110601.2|110649.2|110599.2|110651.2|110601.2|110649.2|110599.2|2
1738322570000|2025-01-31 11:22:50|110647.8|110597.8|110647.8|110597.8|110648.7|110598.7|110644.8|110594.8|10
1738322580000|2025-01-31 11:23:00|110649.4|110599.4|110649.4|110599.4|110650.2|110600.2|110649.4|110599.4|5
1738322590000|2025-01-31 11:23:10|110650.8|110600.8|110657|110607|110657|110614.1|110639.1|110600.8|6
1738322600000|2025-01-31 11:23:20|110658.4|110608.4|110663.9|110613.9|110663.9|110613.9|110656.1|110606.1|9
1738322610000|2025-01-31 11:23:30|110663|110613|110669.5|110619.5|110669.5|110619.5|110662.2|110612.2|8
1738322620000|2025-01-31 11:23:40|110668.6|110618.6|110665.4|110615.4|110668.6|110618.6|110664.5|110614.5|8
1738322630000|2025-01-31 11:23:50|110664.5|110614.5|110663.5|110613.5|110665.4|110615.4|110663.2|110613.2|7
1738322640000|2025-01-31 11:24:00|110664.3|110614.3|110690.7|110640.7|110693.2|110643.2|110664.3|110614.3|28
1738322650000|2025-01-31 11:24:10|110689.9|110639.9|110693.5|110643.5|110698.9|110648.9|110689.8|110639.8|20
1738322660000|2025-01-31 11:24:20|110692.1|110642.1|110701.3|110651.3|110702.1|110652.1|110691.9|110641.9|10
1738322670000|2025-01-31 11:24:30|110700.5|110650.5|110695.9|110645.9|110700.5|110650.5|110692.7|110642.7|14
1738322680000|2025-01-31 11:24:40|110695.1|110645.1|110693.7|110643.7|110695.1|110645.1|110688.4|110638.4|9
1738322690000|2025-01-31 11:24:50|110695.3|110645.3|110691|110641|110695.3|110645.3|110691|110641|4
1738322700000|2025-01-31 11:25:00|110692.7|110642.7|110685.6|110635.6|110697.8|110647.8|110683.2|110633.2|17
1738322710000|2025-01-31 11:25:10|110686.7|110636.7|110688.6|110638.6|110688.6|110638.6|110683.1|110633.1|8
1738322720000|2025-01-31 11:25:20|110689.3|110639.3|110694.2|110644.2|110696.7|110646.7|110689.3|110639.3|11
1738322730000|2025-01-31 11:25:30|110692.8|110642.8|110690|110640|110692.8|110642.8|110687.5|110637.5|5
1738322740000|2025-01-31 11:25:40|110682.6|110632.6|110686.1|110636.1|110686.6|110636.6|110682.6|110632.6|7
1738322750000|2025-01-31 11:25:50|110687.3|110637.3|110691.3|110666.3|110700.2|110667.4|110683.9|110633.9|18
1738322760000|2025-01-31 11:26:00|110690|110665|110697.2|110647.2|110697.2|110665|110689|110645.9|4
1738322770000|2025-01-31 11:26:10|110699.7|110649.7|110693|110643|110699.7|110649.7|110693|110643|12
1738322780000|2025-01-31 11:26:20|110690.6|110640.6|110695.4|110645.4|110695.4|110645.4|110690.6|110640.6|4
1738322790000|2025-01-31 11:26:30|110694.5|110644.5|110696.5|110646.5|110696.5|110646.5|110694.5|110644.5|2
1738322800000|2025-01-31 11:26:40|110695.2|110645.2|110688.8|110638.8|110695.2|110645.2|110687.5|110637.5|6
1738322810000|2025-01-31 11:26:50|110676.3|110651.3|110680.1|110655.1|110681.3|110656.3|110672.3|110647.3|11
1738322820000|2025-01-31 11:27:00|110679.3|110654.3|110674.7|110649.7|110679.9|110654.9|110673.5|110648.5|22
1738322830000|2025-01-31 11:27:10|110675.8|110650.8|110677.9|110652.9|110679.6|110654.6|110675.7|110650.7|10
1738322840000|2025-01-31 11:27:20|110676.3|110651.3|110670|110645|110676.3|110651.3|110666.4|110641.4|22
1738322850000|2025-01-31 11:27:30|110668.7|110643.7|110658.2|110633.2|110668.7|110643.7|110657|110632|17
1738322860000|2025-01-31 11:27:40|110660.1|110635.1|110669.3|110644.3|110669.3|110644.3|110656.8|110631.8|19
1738322870000|2025-01-31 11:27:50|110668|110643|110669.3|110644.3|110674.4|110649.4|110667.4|110642.4|16
1738322880000|2025-01-31 11:28:00|110664|110639|110663.3|110638.3|110667.2|110642.2|110659.1|110634.1|21
1738322890000|2025-01-31 11:28:10|110664.4|110639.4|110667.3|110642.3|110676.7|110651.7|110662.8|110637.8|27
1738322900000|2025-01-31 11:28:20|110668.1|110643.1|110664.5|110639.5|110669.3|110644.3|110662.8|110637.8|6
1738322910000|2025-01-31 11:28:30|110663.4|110638.4|110664.7|110639.7|110666.8|110641.8|110660.6|110635.6|13
1738322920000|2025-01-31 11:28:40|110663.7|110638.7|110662|110637|110663.7|110638.7|110662|110637|5
1738322930000|2025-01-31 11:28:50|110661.1|110636.1|110662.1|110637.1|110662.1|110637.1|110661.1|110636.1|2
1738322940000|2025-01-31 11:29:00|110660.8|110635.8|110671.6|110646.6|110671.6|110646.6|110660.8|110635.8|15
1738322950000|2025-01-31 11:29:10|110670.5|110645.5|110668.8|110643.8|110674.6|110649.6|110666.3|110641.3|22
1738322960000|2025-01-31 11:29:20|110670.4|110645.4|110667.7|110642.7|110673.6|110648.6|110667|110642|13
1738322970000|2025-01-31 11:29:30|110667|110642|110669.5|110644.5|110671.6|110646.6|110665.2|110640.2|12
1738322980000|2025-01-31 11:29:40|110668.4|110643.4|110654.5|110629.5|110668.4|110643.4|110654.5|110629.5|7
1738322990000|2025-01-31 11:29:50|110653.4|110628.4|110652.5|110627.5|110653.4|110628.4|110649.8|110624.8|19
1738323000000|2025-01-31 11:30:00|110653.3|110628.3|110649.6|110624.6|110654.2|110629.2|110648.7|110623.7|15
1738323010000|2025-01-31 11:30:10|110651.2|110626.2|110660.2|110635.2|110661.2|110636.2|110651.2|110626.2|8
1738323020000|2025-01-31 11:30:20|110664.1|110639.1|110650.3|110625.3|110665.2|110640.2|110649|110624|17
1738323030000|2025-01-31 11:30:30|110648.3|110623.3|110651.1|110626.1|110651.1|110626.1|110648.3|110623.3|19
1738323040000|2025-01-31 11:30:40|110650.3|110625.3|110651.1|110626.1|110652.3|110627.3|110649.6|110624.6|8
1738323050000|2025-01-31 11:30:50|110650.1|110625.1|110646.7|110621.7|110650.1|110625.1|110642.8|110617.8|15
1738323060000|2025-01-31 11:31:00|110644.4|110619.4|110643.9|110618.9|110644.9|110619.9|110642.7|110617.7|7
1738323070000|2025-01-31 11:31:10|110645.5|110620.5|110655.8|110630.8|110656.7|110631.7|110643.9|110618.9|19
1738323080000|2025-01-31 11:31:20|110656.7|110631.7|110664.6|110639.6|110668|110643|110656.7|110631.7|39
1738323090000|2025-01-31 11:31:30|110666.3|110641.3|110660.3|110635.3|110666.3|110641.3|110659.5|110634.5|21
1738323100000|2025-01-31 11:31:40|110662|110637|110669.8|110644.8|110670.8|110645.8|110662|110637|22
1738323110000|2025-01-31 11:31:50|110670.8|110645.8|110666.6|110641.6|110670.8|110645.8|110664.6|110639.6|14
1738323120000|2025-01-31 11:32:00|110665.8|110640.8|110664.5|110639.5|110667.5|110642.5|110664.5|110639.5|6
1738323130000|2025-01-31 11:32:10|110663.7|110638.7|110664.3|110639.3|110665.4|110640.4|110663.4|110638.4|11
1738323140000|2025-01-31 11:32:20|110662.7|110637.7|110669.2|110644.2|110670.4|110645.4|110662.7|110637.7|11
1738323150000|2025-01-31 11:32:30|110667.5|110642.5|110662|110637|110669.2|110644.2|110661.4|110636.4|11
1738323160000|2025-01-31 11:32:40|110660.9|110635.9|110670.2|110645.2|110673.1|110648.1|110660.9|110635.9|17
1738323170000|2025-01-31 11:32:50|110671|110646|110671.2|110646.2|110674.1|110649.1|110670.2|110645.2|14
1738323180000|2025-01-31 11:33:00|110670.1|110645.1|110672|110647|110674.1|110649.1|110668.2|110643.2|14
1738323190000|2025-01-31 11:33:10|110669.6|110644.6|110660.5|110635.5|110675.8|110650.8|110660.3|110635.3|22
1738323200000|2025-01-31 11:33:20|110657.3|110632.3|110668.9|110643.9|110669.8|110644.8|110655.7|110630.7|21
1738323210000|2025-01-31 11:33:30|110667.3|110642.3|110666.7|110641.7|110668.9|110643.9|110661.2|110636.2|18
1738323220000|2025-01-31 11:33:40|110668.4|110643.4|110659.1|110634.1|110668.4|110643.4|110658.1|110633.1|12
1738323230000|2025-01-31 11:33:50|110658|110633|110658.6|110633.6|110661.9|110636.9|110654|110629|11
1738323240000|2025-01-31 11:34:00|110661.1|110636.1|110650.7|110625.7|110662.2|110637.2|110650.7|110625.7|11
1738323250000|2025-01-31 11:34:10|110648.8|110623.8|110649.7|110624.7|110653.5|110628.5|110647.6|110622.6|12
1738323260000|2025-01-31 11:34:20|110647.6|110622.6|110645.7|110620.7|110647.6|110622.6|110643.9|110618.9|12
1738323270000|2025-01-31 11:34:30|110644.9|110619.9|110649.1|110624.1|110650.9|110625.9|110643.6|110618.6|11
1738323280000|2025-01-31 11:34:40|110650.3|110625.3|110650.2|110625.2|110651.9|110626.9|110649.2|110624.2|6
1738323290000|2025-01-31 11:34:50|110649.3|110624.3|110651.9|110626.9|110651.9|110626.9|110649.3|110624.3|3
1738323300000|2025-01-31 11:35:00|110651.1|110626.1|110669.2|110619.2|110669.4|110626.9|110651.1|110614.6|9
1738323310000|2025-01-31 11:35:10|110674.5|110624.5|110676.6|110626.6|110677.4|110627.4|110669.4|110619.4|11
1738323320000|2025-01-31 11:35:20|110674.7|110624.7|110669.2|110619.2|110674.7|110624.7|110663.3|110613.3|15
1738323330000|2025-01-31 11:35:30|110667.6|110617.6|110666|110616|110669.2|110619.2|110664.4|110614.4|10
1738323340000|2025-01-31 11:35:40|110665.2|110615.2|110659.8|110609.8|110665.2|110615.2|110657.4|110607.4|18
1738323350000|2025-01-31 11:35:50|110658.3|110608.3|110663.9|110613.9|110664.8|110614.8|110656.6|110606.6|11
1738323360000|2025-01-31 11:36:00|110665|110615|110660.7|110610.7|110669.7|110619.7|110660.7|110610.7|19
1738323370000|2025-01-31 11:36:10|110647.6|110622.6|110648.8|110623.8|110650.1|110625.1|110647.4|110622.4|7
1738323380000|2025-01-31 11:36:20|110648|110623|110648.3|110623.3|110649.3|110624.3|110648|110623|7
1738323390000|2025-01-31 11:36:30|110649.3|110624.3|110648.3|110623.3|110649.3|110624.3|110648.3|110623.3|2
1738323400000|2025-01-31 11:36:40|110649.3|110624.3|110647.8|110622.8|110658.4|110633.4|110646.2|110621.2|13
1738323410000|2025-01-31 11:36:50|110646.7|110621.7|110640.3|110615.3|110646.7|110621.7|110640.3|110615.3|11
1738323420000|2025-01-31 11:37:00|110639.5|110614.5|110638.4|110613.4|110639.5|110614.5|110638.4|110613.4|2
1738323430000|2025-01-31 11:37:10|110639.7|110614.7|110641.7|110616.7|110641.7|110616.7|110639.6|110614.6|5
1738323440000|2025-01-31 11:37:20|110643.1|110618.1|110655.5|110630.5|110657.5|110632.5|110643.1|110618.1|12
1738323450000|2025-01-31 11:37:30|110653.9|110628.9|110650.9|110625.9|110653.9|110628.9|110648.6|110623.6|13
1738323460000|2025-01-31 11:37:40|110652.6|110627.6|110647.1|110622.1|110653.6|110628.6|110646.1|110621.1|15
1738323470000|2025-01-31 11:37:50|110646.1|110621.1|110640|110615|110647.1|110622.1|110640|110615|18
1738323480000|2025-01-31 11:38:00|110633.8|110608.8|110634.9|110609.9|110634.9|110609.9|110633.8|110608.8|2
1738323490000|2025-01-31 11:38:10|110633.1|110608.1|110634.8|110609.8|110636|110611|110632.3|110607.3|9
1738323500000|2025-01-31 11:38:20|110633.7|110608.7|110639.2|110589.2|110643.2|110610.8|110631.1|110589.2|11
1738323510000|2025-01-31 11:38:30|110642.2|110592.2|110635.6|110585.6|110642.2|110592.2|110635.6|110585.6|4
1738323520000|2025-01-31 11:38:40|110638.1|110588.1|110639|110589|110639|110589|110628.6|110578.6|10
1738323530000|2025-01-31 11:38:50|110640.3|110590.3|110641.9|110591.9|110643.1|110593.1|110639|110589|10
1738323540000|2025-01-31 11:39:00|110643.1|110593.1|110645|110595|110645.4|110595.4|110643.1|110593.1|5
1738323560000|2025-01-31 11:39:20|110646.7|110596.7|110640.6|110590.6|110646.7|110596.7|110640.6|110590.6|10
1738323570000|2025-01-31 11:39:30|110641.1|110591.1|110638.8|110588.8|110642.2|110592.2|110637.2|110587.2|6
1738323580000|2025-01-31 11:39:40|110637.3|110587.3|110638.8|110588.8|110638.8|110588.8|110637.3|110587.3|4
1738323590000|2025-01-31 11:39:50|110637.3|110587.3|110638|110588|110639.6|110589.6|110637.3|110587.3|9
1738323600000|2025-01-31 11:40:00|110636.8|110586.8|110638|110588|110643.1|110593.1|110636.7|110586.7|13
1738323610000|2025-01-31 11:40:10|110636.4|110586.4|110637.7|110587.7|110637.7|110587.7|110636.4|110586.4|6
1738323620000|2025-01-31 11:40:20|110636.1|110586.1|110637.7|110587.7|110637.7|110587.7|110636.1|110586.1|2
1738323630000|2025-01-31 11:40:30|110638.5|110588.5|110638.3|110588.3|110641|110591|110638.3|110588.3|7
1738323640000|2025-01-31 11:40:40|110639.3|110589.3|110639.3|110589.3|110640.5|110590.5|110639.3|110589.3|3
1738323650000|2025-01-31 11:40:50|110640.5|110590.5|110639.3|110589.3|110640.5|110590.5|110639.3|110589.3|2
1738323660000|2025-01-31 11:41:00|110640.4|110590.4|110642.3|110592.3|110642.4|110592.4|110640.4|110590.4|6
1738323670000|2025-01-31 11:41:10|110643.7|110593.7|110647.3|110597.3|110649.4|110599.4|110640.8|110590.8|9
1738323680000|2025-01-31 11:41:20|110645.4|110595.4|110644.7|110594.7|110647.3|110597.3|110644.7|110594.7|5
1738323690000|2025-01-31 11:41:30|110645.8|110595.8|110645.8|110595.8|110645.8|110595.8|110645.8|110595.8|1
1738323700000|2025-01-31 11:41:40|110644.6|110594.6|110640.2|110590.2|110644.6|110594.6|110640.2|110590.2|5
1738323710000|2025-01-31 11:41:50|110639.3|110589.3|110637.9|110587.9|110639.3|110589.3|110637.9|110587.9|2
1738323720000|2025-01-31 11:42:00|110635.4|110585.4|110631.6|110581.6|110637.9|110587.9|110631.6|110581.6|4
1738323730000|2025-01-31 11:42:10|110630.3|110580.3|110631.6|110581.6|110631.6|110581.6|110630.3|110580.3|2
1738323740000|2025-01-31 11:42:20|110629.4|110579.4|110628.3|110578.3|110629.4|110579.4|110628.3|110578.3|2
1738323750000|2025-01-31 11:42:30|110629.3|110579.3|110627.6|110577.6|110630.5|110580.5|110627.6|110577.6|4
1738323760000|2025-01-31 11:42:40|110626.4|110576.4|110627.6|110577.6|110627.6|110577.6|110626.4|110576.4|4
1738323770000|2025-01-31 11:42:50|110626.4|110576.4|110625|110575|110626.4|110576.4|110625|110575|2
1738323780000|2025-01-31 11:43:00|110626.3|110576.3|110630.9|110580.9|110631.7|110581.7|110626.3|110576.3|22
1738323790000|2025-01-31 11:43:10|110632.4|110582.4|110632.5|110582.5|110635.6|110585.6|110631.2|110581.2|12
1738323800000|2025-01-31 11:43:20|110631.2|110581.2|110612.8|110587.8|110631.7|110591.2|110612.8|110578.8|11
1738323810000|2025-01-31 11:43:30|110614|110589|110611|110586|110614|110589|110609.8|110584.8|9
1738323820000|2025-01-31 11:43:40|110623.5|110573.5|110616.9|110591.9|110624.7|110591.9|110615.4|110573.5|6
1738323830000|2025-01-31 11:43:50|110618.6|110593.6|110616.6|110591.6|110618.6|110593.6|110616.4|110591.4|6
1738323840000|2025-01-31 11:44:00|110617.7|110592.7|110619.6|110594.6|110622.8|110597.8|110617.7|110592.7|8
1738323850000|2025-01-31 11:44:10|110618.5|110593.5|110619.4|110594.4|110619.4|110594.4|110618.5|110593.5|2
1738323860000|2025-01-31 11:44:20|110620.4|110595.4|110627.7|110602.7|110628.2|110603.2|110620.4|110595.4|10
1738323870000|2025-01-31 11:44:30|110626.9|110601.9|110639.7|110614.7|110639.7|110614.7|110625.3|110600.3|12
1738323880000|2025-01-31 11:44:40|110657.3|110607.3|110637.4|110612.4|110657.3|110617|110635.7|110607.3|13
1738323890000|2025-01-31 11:44:50|110636.8|110611.8|110633.4|110608.4|110636.8|110611.8|110632.6|110607.6|4
1738323900000|2025-01-31 11:45:00|110634.6|110609.6|110635.4|110610.4|110639.3|110614.3|110631.3|110606.3|9
1738323910000|2025-01-31 11:45:10|110636.3|110611.3|110632.3|110607.3|110637.2|110612.2|110632.3|110607.3|12
1738323920000|2025-01-31 11:45:20|110633.2|110608.2|110638.7|110613.7|110638.7|110613.7|110631.1|110606.1|7
1738323930000|2025-01-31 11:45:30|110637.8|110612.8|110639.2|110614.2|110641.9|110616.9|110634.5|110609.5|18
1738323940000|2025-01-31 11:45:40|110638.2|110613.2|110636.5|110611.5|110638.2|110613.2|110633.6|110608.6|11
1738323950000|2025-01-31 11:45:50|110635.3|110610.3|110638.8|110613.8|110638.8|110613.8|110635.3|110610.3|5
1738323960000|2025-01-31 11:46:00|110639.4|110614.4|110639.8|110614.8|110641.3|110616.3|110638.6|110613.6|9
1738323970000|2025-01-31 11:46:10|110638.8|110613.8|110637.9|110612.9|110638.8|110613.8|110637.9|110612.9|2
1738323980000|2025-01-31 11:46:20|110638.6|110613.6|110637.9|110612.9|110638.6|110613.6|110637.9|110612.9|2
1738323990000|2025-01-31 11:46:30|110636.6|110611.6|110648.6|110623.6|110649.3|110624.3|110636.6|110611.6|7
1738324000000|2025-01-31 11:46:40|110649.2|110624.2|110648.6|110623.6|110649.2|110624.2|110648.6|110623.6|2
1738324010000|2025-01-31 11:46:50|110661.4|110611.4|110652.4|110627.4|110666.7|110627.4|110648.5|110609.9|10
1738324020000|2025-01-31 11:47:00|110651.5|110626.5|110653.5|110628.5|110653.7|110628.7|110651.5|110626.5|6
1738324030000|2025-01-31 11:47:10|110654.3|110629.3|110660.3|110635.3|110674.3|110635.9|110653.5|110624.3|10
1738324040000|2025-01-31 11:47:20|110659.5|110634.5|110671.6|110621.6|110673|110635.5|110659.5|110621.6|6
1738324050000|2025-01-31 11:47:30|110673|110623|110663.6|110638.6|110675.7|110639.4|110662.5|110621.6|11
1738324060000|2025-01-31 11:47:40|110664.4|110639.4|110652.8|110627.8|110664.4|110639.4|110652.8|110627.8|9
1738324080000|2025-01-31 11:48:00|110652|110627|110647.4|110622.4|110653.7|110628.7|110646.6|110621.6|10
1738324090000|2025-01-31 11:48:10|110648.3|110623.3|110657.6|110632.6|110657.6|110632.6|110648.3|110623.3|8
1738324100000|2025-01-31 11:48:20|110658.9|110633.9|110657.1|110632.1|110660.5|110635.5|110657.1|110632.1|4
1738324110000|2025-01-31 11:48:30|110658|110633|110657.1|110632.1|110658|110633|110657.1|110632.1|6
1738324120000|2025-01-31 11:48:40|110658|110633|110655.1|110630.1|110658.7|110633.7|110654.9|110629.9|16
1738324130000|2025-01-31 11:48:50|110655.9|110630.9|110664.9|110639.9|110665.8|110640.8|110655.9|110630.9|10
1738324140000|2025-01-31 11:49:00|110664|110639|110664|110639|110664.8|110639.8|110663|110638|5
1738324150000|2025-01-31 11:49:10|110662.6|110637.6|110660.5|110635.5|110674.9|110649.9|110660.5|110635.5|21
1738324160000|2025-01-31 11:49:20|110661.4|110636.4|110664.4|110639.4|110665.2|110640.2|110661.4|110636.4|4
1738324170000|2025-01-31 11:49:30|110663.2|110638.2|110663.2|110638.2|110663.2|110638.2|110661.6|110636.6|3
1738324180000|2025-01-31 11:49:40|110662.1|110637.1|110662|110637|110663|110638|110660.1|110635.1|8
1738324190000|2025-01-31 11:49:50|110662.9|110637.9|110662.8|110637.8|110664.1|110639.1|110662.8|110637.8|3
1738324200000|2025-01-31 11:50:00|110662|110637|110656.9|110631.9|110662|110637|110656.9|110631.9|5
1738324210000|2025-01-31 11:50:10|110657.7|110632.7|110659.7|110634.7|110663.3|110638.3|110656.9|110631.9|14
1738324220000|2025-01-31 11:50:20|110660.5|110635.5|110668.3|110643.3|110672|110647|110660.5|110635.5|22
1738324230000|2025-01-31 11:50:30|110669.3|110644.3|110670.3|110645.3|110670.3|110645.3|110669.3|110644.3|2
1738324240000|2025-01-31 11:50:40|110669|110644|110662.1|110637.1|110669.3|110644.3|110662.1|110637.1|10
1738324250000|2025-01-31 11:50:50|110662.7|110637.7|110660.9|110635.9|110662.7|110637.7|110659.1|110634.1|7
1738324260000|2025-01-31 11:51:00|110661.9|110636.9|110657.9|110632.9|110661.9|110636.9|110657.2|110632.2|14
1738324270000|2025-01-31 11:51:10|110658.1|110633.1|110663.6|110638.6|110665.2|110640.2|110658.1|110633.1|19
1738324280000|2025-01-31 11:51:20|110662.6|110637.6|110661|110636|110662.6|110637.6|110658.1|110633.1|5
1738324290000|2025-01-31 11:51:30|110662|110637|110664.8|110639.8|110666.5|110641.5|110662|110637|6
1738324300000|2025-01-31 11:51:40|110666.8|110641.8|110672|110647|110673.1|110648.1|110665.3|110640.3|11
1738324310000|2025-01-31 11:51:50|110671.1|110646.1|110672|110647|110672|110647|110671.1|110646.1|2
1738324320000|2025-01-31 11:52:00|110674|110649|110671.7|110646.7|110674|110649|110671.2|110646.2|5
1738324340000|2025-01-31 11:52:20|110672.7|110647.7|110671.7|110646.7|110672.7|110647.7|110671.7|110646.7|2
1738324350000|2025-01-31 11:52:30|110674.2|110649.2|110675.7|110650.7|110676.5|110651.5|110674.2|110649.2|3
1738324360000|2025-01-31 11:52:40|110674.2|110649.2|110678.5|110653.5|110678.5|110653.5|110672.1|110647.1|9
1738324370000|2025-01-31 11:52:50|110680.7|110655.7|110680.7|110655.7|110680.7|110655.7|110678.5|110653.5|5
1738324380000|2025-01-31 11:53:00|110681.9|110656.9|110682.7|110657.7|110682.7|110657.7|110681.9|110656.9|4
1738324390000|2025-01-31 11:53:10|110681.9|110656.9|110676.7|110651.7|110682.7|110657.7|110676.7|110651.7|7
1738324400000|2025-01-31 11:53:20|110675.9|110650.9|110680.6|110655.6|110682.3|110657.3|110672.1|110647.1|19
1738324410000|2025-01-31 11:53:30|110679.7|110654.7|110679.7|110654.7|110680.6|110655.6|110678.7|110653.7|5
1738324420000|2025-01-31 11:53:40|110677.7|110652.7|110675.1|110650.1|110677.7|110652.7|110674.1|110649.1|7
1738324430000|2025-01-31 11:53:50|110676.1|110651.1|110678.8|110653.8|110678.8|110653.8|110676.1|110651.1|4
1738324440000|2025-01-31 11:54:00|110677.9|110652.9|110672.6|110647.6|110677.9|110652.9|110661.7|110636.7|14
1738324450000|2025-01-31 11:54:10|110673.6|110648.6|110670.2|110645.2|110676.1|110651.1|110670.2|110645.2|10
1738324460000|2025-01-31 11:54:20|110669.1|110644.1|110669.3|110644.3|110672|110647|110669.1|110644.1|6
1738324470000|2025-01-31 11:54:30|110668.3|110643.3|110670.9|110645.9|110670.9|110645.9|110668.3|110643.3|6
1738324480000|2025-01-31 11:54:40|110664.8|110639.8|110667.3|110642.3|110672.8|110647.8|110664.3|110639.3|32
1738324490000|2025-01-31 11:54:50|110666.4|110641.4|110666.6|110641.6|110667.3|110642.3|110665.5|110640.5|11
1738324500000|2025-01-31 11:55:00|110668.8|110643.8|110674.8|110649.8|110679.2|110654.2|110668.8|110643.8|28
1738324510000|2025-01-31 11:55:10|110675.6|110650.6|110681.5|110656.5|110687.3|110662.3|110674.9|110649.9|21
1738324520000|2025-01-31 11:55:20|110680.7|110655.7|110677.7|110652.7|110680.7|110655.7|110677.1|110652.1|3
1738324530000|2025-01-31 11:55:30|110675|110650|110671.9|110646.9|110678.1|110653.1|110658.7|110633.7|15
1738324540000|2025-01-31 11:55:40|110670.8|110645.8|110669.5|110644.5|110671.7|110646.7|110668.7|110643.7|9
1738324550000|2025-01-31 11:55:50|110668.5|110643.5|110679.9|110654.9|110680.8|110655.8|110667.4|110642.4|9
1738324560000|2025-01-31 11:56:00|110679.1|110654.1|110671.5|110646.5|110680.4|110655.4|110669.7|110644.7|20
1738324570000|2025-01-31 11:56:10|110670.4|110645.4|110656|110631|110670.4|110645.4|110654.3|110629.3|27
1738324580000|2025-01-31 11:56:20|110657.8|110632.8|110653.4|110628.4|110660|110635|110653.4|110628.4|12
1738324590000|2025-01-31 11:56:30|110654.3|110629.3|110665.7|110640.7|110665.9|110640.9|110653.4|110628.4|33
1738324600000|2025-01-31 11:56:40|110663.9|110638.9|110652.9|110627.9|110666.2|110641.2|110652.9|110627.9|16
1738324610000|2025-01-31 11:56:50|110652.1|110627.1|110642.2|110617.2|110652.1|110627.1|110642.2|110617.2|16
1738324620000|2025-01-31 11:57:00|110643|110618|110641.4|110616.4|110649.8|110624.8|110640.5|110615.5|18
1738324630000|2025-01-31 11:57:10|110642.3|110617.3|110639|110614|110642.3|110617.3|110635.3|110610.3|17
1738324640000|2025-01-31 11:57:20|110640.1|110615.1|110636.9|110611.9|110640.1|110615.1|110632.7|110607.7|14
1738324650000|2025-01-31 11:57:30|110637.7|110612.7|110639.8|110614.8|110644|110619|110637.7|110612.7|17
1738324660000|2025-01-31 11:57:40|110639|110614|110646.2|110621.2|110647.7|110622.7|110639|110614|19
1738324670000|2025-01-31 11:57:50|110644.9|110619.9|110635|110610|110644.9|110619.9|110632.2|110607.2|19
1738324680000|2025-01-31 11:58:00|110631.3|110606.3|110623.9|110598.9|110633|110608|110619.5|110594.5|36
1738324690000|2025-01-31 11:58:10|110622.5|110597.5|110622.9|110597.9|110629.8|110604.8|110620.8|110595.8|37
1738324700000|2025-01-31 11:58:20|110621.6|110596.6|110623|110598|110625.1|110600.1|110615.1|110590.1|23
1738324710000|2025-01-31 11:58:30|110621.8|110596.8|110623.9|110598.9|110637.9|110612.9|110621.8|110596.8|27
1738324720000|2025-01-31 11:58:40|110625.5|110600.5|110633.1|110608.1|110636|110611|110625.5|110600.5|14
1738324730000|2025-01-31 11:58:50|110634.1|110609.1|110640.5|110615.5|110643.9|110618.9|110634.1|110609.1|20
1738324740000|2025-01-31 11:59:00|110641.5|110616.5|110648|110623|110651.4|110626.4|110641.5|110616.5|17
1738324750000|2025-01-31 11:59:10|110646.9|110621.9|110644.3|110619.3|110651.1|110626.1|110642.3|110617.3|17
1738324760000|2025-01-31 11:59:20|110643.6|110618.6|110641.5|110616.5|110647.7|110622.7|110641.5|110616.5|12
1738324770000|2025-01-31 11:59:30|110642.7|110617.7|110633.1|110608.1|110642.8|110617.8|110633.1|110608.1|18
1738324780000|2025-01-31 11:59:40|110634.3|110609.3|110633.6|110608.6|110634.3|110609.3|110632.1|110607.1|5
1738324790000|2025-01-31 11:59:50|110636.4|110611.4|110633.7|110608.7|110636.6|110611.6|110633.7|110608.7|16
1738324800000|2025-01-31 12:00:00|110636.7|110611.7|110618.9|110593.9|110636.7|110611.7|110612.7|110572.1|30
1738324810000|2025-01-31 12:00:10|110617.5|110592.5|110618.2|110593.2|110618.2|110593.2|110615.9|110590.9|8
1738324820000|2025-01-31 12:00:20|110618.8|110593.8|110621.9|110596.9|110622.8|110597.8|110618.1|110593.1|18
1738324830000|2025-01-31 12:00:30|110622.6|110597.6|110619.3|110594.3|110627.3|110602.3|110618.3|110593.3|17
1738324840000|2025-01-31 12:00:40|110620.7|110595.7|110621.8|110596.8|110623.6|110598.6|110619.7|110594.7|5
1738324850000|2025-01-31 12:00:50|110620.3|110595.3|110613.5|110588.5|110642.3|110595.3|110612.7|110587.7|25
1738324860000|2025-01-31 12:01:00|110611.8|110586.8|110617.3|110592.3|110619.1|110594.1|110609.9|110584.9|21
1738324870000|2025-01-31 12:01:10|110618|110593|110613.9|110588.9|110618|110593|110613.9|110588.9|9
1738324880000|2025-01-31 12:01:20|110615.9|110590.9|110612.7|110587.7|110615.9|110590.9|110611.7|110586.7|15
1738324890000|2025-01-31 12:01:30|110611.5|110586.5|110613.6|110588.6|110613.6|110588.6|110610.7|110585.7|14
1738324900000|2025-01-31 12:01:40|110612.7|110587.7|110614.1|110589.1|110615.2|110590.2|110610.3|110585.3|12
1738324910000|2025-01-31 12:01:50|110613.3|110588.3|110613.2|110588.2|110614.2|110589.2|110604.4|110579.4|21
1738324920000|2025-01-31 12:02:00|110614.3|110589.3|110617|110592|110618.8|110593.8|110613|110588|11
1738324930000|2025-01-31 12:02:10|110617.8|110592.8|110616.8|110591.8|110623.1|110598.1|110616.8|110591.8|17
1738324940000|2025-01-31 12:02:20|110621.5|110596.5|110621.7|110596.7|110623.5|110598.5|110621.5|110596.5|5
1738324950000|2025-01-31 12:02:30|110614.5|110589.5|110617.9|110592.9|110634.7|110598.1|110613.3|110584.7|12
1738324960000|2025-01-31 12:02:40|110618|110593|110615.6|110590.6|110618|110593|110614|110589|8
1738324980000|2025-01-31 12:03:00|110618.1|110593.1|110616.6|110591.6|110618.1|110593.1|110614.3|110589.3|7
1738324990000|2025-01-31 12:03:10|110615.5|110590.5|110613.9|110588.9|110615.5|110590.5|110612.5|110587.5|7
1738325000000|2025-01-31 12:03:20|110613.3|110588.3|110599|110574|110613.3|110588.3|110597|110572|19
1738325010000|2025-01-31 12:03:30|110600.5|110575.5|110606.1|110581.1|110606.1|110581.1|110600.5|110575.5|7
1738325020000|2025-01-31 12:03:40|110604.8|110579.8|110600.8|110575.8|110604.8|110579.8|110600.8|110575.8|5
1738325030000|2025-01-31 12:03:50|110601.8|110576.8|110598.9|110573.9|110604.5|110579.5|110598.9|110573.9|4
1738325040000|2025-01-31 12:04:00|110591.4|110566.4|110594.4|110569.4|110594.9|110569.9|110588.9|110563.9|15
1738325050000|2025-01-31 12:04:10|110593.5|110568.5|110589.7|110564.7|110594.4|110569.4|110589.7|110564.7|9
1738325060000|2025-01-31 12:04:20|110587.8|110562.8|110594.5|110569.5|110595.3|110570.3|110587.8|110562.8|9
1738325070000|2025-01-31 12:04:30|110593.7|110568.7|110579|110554|110595.3|110570.3|110573.6|110548.6|17
1738325080000|2025-01-31 12:04:40|110579.7|110554.7|110588.7|110563.7|110594.2|110569.2|110579.7|110554.7|15
1738325090000|2025-01-31 12:04:50|110589.6|110564.6|110593|110568|110596.3|110571.3|110587.7|110562.7|14
1738325100000|2025-01-31 12:05:00|110592.4|110567.4|110590.8|110565.8|110594.5|110569.5|110587.2|110562.2|15
1738325110000|2025-01-31 12:05:10|110591.9|110566.9|110596.1|110571.1|110596.9|110571.9|110591.9|110566.9|17
1738325120000|2025-01-31 12:05:20|110596.9|110571.9|110597.1|110572.1|110597.1|110572.1|110590.9|110565.9|20
1738325130000|2025-01-31 12:05:30|110598.1|110573.1|110599.6|110574.6|110599.6|110574.6|110598.1|110573.1|2
1738325140000|2025-01-31 12:05:40|110598.6|110573.6|110596.5|110571.5|110599.6|110574.6|110591.1|110566.1|12
1738325150000|2025-01-31 12:05:50|110597.3|110572.3|110588.8|110563.8|110598.1|110573.1|110587.9|110562.9|17
1738325160000|2025-01-31 12:06:00|110589.6|110564.6|110582.9|110557.9|110589.6|110564.6|110580.8|110555.8|14
1738325170000|2025-01-31 12:06:10|110582.2|110557.2|110571.6|110546.6|110587|110562|110571.6|110546.6|25
1738325180000|2025-01-31 12:06:20|110572.2|110547.2|110577.4|110552.4|110578.6|110553.6|110571.4|110546.4|16
1738325190000|2025-01-31 12:06:30|110577.9|110552.9|110575.6|110550.6|110578.5|110553.5|110574.8|110549.8|9
1738325200000|2025-01-31 12:06:40|110576.4|110551.4|110588.6|110563.6|110592.4|110567.4|110576.4|110551.4|25
1738325210000|2025-01-31 12:06:50|110590.6|110565.6|110587.9|110562.9|110597.4|110572.4|110587.9|110562.9|12
1738325220000|2025-01-31 12:07:00|110588.8|110563.8|110601|110576|110617.5|110579.5|110588.1|110563.1|17
1738325230000|2025-01-31 12:07:10|110601.9|110576.9|110603.3|110578.3|110604.6|110579.6|110599|110574|10
1738325240000|2025-01-31 12:07:20|110602.6|110577.6|110602.4|110577.4|110603.6|110578.6|110602.4|110577.4|5
1738325250000|2025-01-31 12:07:30|110601.8|110576.8|110596.9|110571.9|110601.8|110576.8|110593.8|110568.8|27
1738325260000|2025-01-31 12:07:40|110597.2|110572.2|110599.6|110574.6|110599.6|110574.6|110597.2|110572.2|10
1738325270000|2025-01-31 12:07:50|110599.7|110574.7|110566.9|110541.9|110599.7|110574.7|110566.9|110541.9|24
1738325280000|2025-01-31 12:08:00|110569.4|110544.4|110582.8|110557.8|110585.8|110560.8|110565.2|110540.2|24
1738325290000|2025-01-31 12:08:10|110583.8|110558.8|110583|110558|110584.6|110559.6|110580.1|110555.1|12
1738325300000|2025-01-31 12:08:20|110584.1|110559.1|110584.1|110559.1|110601.2|110561.9|110583.1|110541.2|23
1738325310000|2025-01-31 12:08:30|110583.2|110558.2|110582.4|110557.4|110584.1|110559.1|110582.4|110557.4|9
1738325320000|2025-01-31 12:08:40|110583.2|110558.2|110582.7|110557.7|110584.7|110559.7|110582.4|110557.4|10
1738325330000|2025-01-31 12:08:50|110582.8|110557.8|110582.6|110557.6|110582.8|110557.8|110582.6|110557.6|2
1738325340000|2025-01-31 12:09:00|110583.5|110558.5|110583.8|110558.8|110585.5|110560.5|110583.5|110558.5|5
1738325350000|2025-01-31 12:09:10|110585.4|110560.4|110586.7|110561.7|110586.7|110561.7|110585.4|110560.4|2
1738325360000|2025-01-31 12:09:20|110587.6|110562.6|110587.6|110562.6|110592.6|110567.6|110587.6|110562.6|12
1738325370000|2025-01-31 12:09:30|110588.6|110563.6|110584.4|110559.4|110594.9|110569.9|110583.5|110558.5|13
1738325380000|2025-01-31 12:09:40|110582.8|110557.8|110579.3|110554.3|110582.8|110557.8|110578.5|110553.5|4
1738325390000|2025-01-31 12:09:50|110580.1|110555.1|110579|110554|110583.8|110558.8|110576.5|110551.5|18
1738325400000|2025-01-31 12:10:00|110579.7|110554.7|110580.4|110555.4|110582.7|110557.7|110576.9|110551.9|13
1738325410000|2025-01-31 12:10:10|110579.2|110554.2|110582.4|110557.4|110583.7|110558.7|110579.2|110554.2|17
1738325420000|2025-01-31 12:10:20|110581.6|110556.6|110580.7|110555.7|110586.7|110561.7|110574.8|110549.8|8
1738325430000|2025-01-31 12:10:30|110579.1|110554.1|110577.2|110552.2|110580|110555|110576.1|110551.1|18
1738325440000|2025-01-31 12:10:40|110578.1|110553.1|110578.4|110553.4|110580.1|110555.1|110574.7|110549.7|12
1738325450000|2025-01-31 12:10:50|110579.3|110554.3|110586.1|110561.1|110589.8|110564.8|110577.3|110552.3|20
1738325460000|2025-01-31 12:11:00|110587|110562|110578.3|110553.3|110587|110562|110576.7|110551.7|10
1738325470000|2025-01-31 12:11:10|110577.6|110552.6|110581.5|110556.5|110581.5|110556.5|110577.4|110552.4|8
1738325480000|2025-01-31 12:11:20|110582.3|110557.3|110576.4|110551.4|110583.8|110558.8|110576.4|110551.4|13
1738325490000|2025-01-31 12:11:30|110577.3|110552.3|110576.3|110551.3|110578.7|110553.7|110576.3|110551.3|10
1738325500000|2025-01-31 12:11:40|110575.5|110550.5|110583.4|110558.4|110584.2|110559.2|110574.1|110549.1|14
1738325510000|2025-01-31 12:11:50|110584.3|110559.3|110586.9|110561.9|110586.9|110561.9|110584.3|110559.3|7
1738325520000|2025-01-31 12:12:00|110591.1|110566.1|110587|110562|110591.1|110566.1|110587|110562|5
1738325530000|2025-01-31 12:12:10|110586.3|110561.3|110584.5|110559.5|110586.3|110561.3|110583.3|110558.3|5
1738325540000|2025-01-31 12:12:20|110585.6|110560.6|110586.3|110561.3|110587.2|110562.2|110584.8|110559.8|8
1738325550000|2025-01-31 12:12:30|110585.5|110560.5|110582.5|110557.5|110585.5|110560.5|110580.5|110555.5|8
1738325560000|2025-01-31 12:12:40|110583.6|110558.6|110589.7|110564.7|110590.6|110565.6|110583.5|110558.5|10
1738325570000|2025-01-31 12:12:50|110590.7|110565.7|110588.9|110563.9|110590.7|110565.7|110588.9|110563.9|3
1738325580000|2025-01-31 12:13:00|110589.7|110564.7|110595.1|110570.1|110599.5|110574.5|110586.8|110561.8|23
1738325590000|2025-01-31 12:13:10|110594.3|110569.3|110594.2|110569.2|110594.3|110569.3|110592.6|110567.6|4
1738325600000|2025-01-31 12:13:20|110593.3|110568.3|110592.2|110567.2|110593.3|110568.3|110589.4|110564.4|11
1738325610000|2025-01-31 12:13:30|110593.2|110568.2|110593.1|110568.1|110594|110569|110593.1|110568.1|3
1738325620000|2025-01-31 12:13:40|110595.1|110570.1|110594.4|110569.4|110595.4|110570.4|110592.8|110567.8|9
1738325630000|2025-01-31 12:13:50|110593.5|110568.5|110593.5|110568.5|110593.5|110568.5|110593.5|110568.5|1
1738325640000|2025-01-31 12:14:00|110592.6|110567.6|110600.4|110575.4|110607.2|110580.5|110592.6|110555.9|22
1738325650000|2025-01-31 12:14:10|110601.4|110576.4|110618.1|110568.1|110618.2|110581.8|110601.4|110568.1|7
1738325660000|2025-01-31 12:14:20|110618.2|110568.2|110625.6|110575.6|110625.6|110575.6|110618.2|110568.2|7
1738325670000|2025-01-31 12:14:30|110625.9|110575.9|110612.6|110562.6|110625.9|110575.9|110612.6|110562.6|16
1738325680000|2025-01-31 12:14:40|110603.1|110553.1|110601.3|110551.3|110603.1|110553.1|110601.3|110551.3|2
1738325690000|2025-01-31 12:14:50|110599.1|110549.1|110599|110549|110599.5|110549.5|110592.6|110542.6|18
1738325700000|2025-01-31 12:15:00|110599.5|110549.5|110594.2|110569.2|110607.6|110573.5|110592.6|110549.5|14
1738325710000|2025-01-31 12:15:10|110595.2|110570.2|110590|110565|110597.6|110572.6|110588.3|110563.3|11
1738325720000|2025-01-31 12:15:20|110591|110566|110589.3|110564.3|110593.4|110568.4|110587.3|110562.3|20
1738325730000|2025-01-31 12:15:30|110590.2|110565.2|110584.3|110559.3|110595|110570|110584.3|110559.3|20
1738325740000|2025-01-31 12:15:40|110583.3|110558.3|110584.8|110559.8|110587.3|110562.3|110580.2|110555.2|18
1738325750000|2025-01-31 12:15:50|110586.1|110561.1|110586.3|110561.3|110588.3|110563.3|110584.8|110559.8|10
1738325760000|2025-01-31 12:16:00|110585|110560|110574.3|110549.3|110585|110560|110571.8|110546.8|16
1738325770000|2025-01-31 12:16:10|110573.5|110548.5|110573|110548|110576.3|110551.3|110563|110538|17
1738325780000|2025-01-31 12:16:20|110576.3|110551.3|110576.1|110551.1|110576.3|110551.3|110573.6|110548.6|9
1738325790000|2025-01-31 12:16:30|110575.3|110550.3|110567|110542|110576.1|110551.1|110567|110542|15
1738325800000|2025-01-31 12:16:40|110567.8|110542.8|110569.9|110544.9|110572.1|110547.1|110567.8|110542.8|6
1738325810000|2025-01-31 12:16:50|110569.1|110544.1|110576.2|110551.2|110576.2|110551.2|110568.3|110543.3|9
1738325820000|2025-01-31 12:17:00|110575.3|110550.3|110588|110563|110588|110563|110574.4|110549.4|21
1738325830000|2025-01-31 12:17:10|110587.1|110562.1|110587.1|110562.1|110587.1|110562.1|110585.4|110560.4|3
1738325840000|2025-01-31 12:17:20|110586.2|110561.2|110579.4|110554.4|110587.3|110562.3|110576.7|110551.7|16
1738325850000|2025-01-31 12:17:30|110580.2|110555.2|110582.9|110557.9|110584.7|110559.7|110580.2|110555.2|6
1738325860000|2025-01-31 12:17:40|110583.8|110558.8|110584.7|110559.7|110587.4|110562.4|110583.8|110558.8|8
1738325870000|2025-01-31 12:17:50|110583.9|110558.9|110577.9|110552.9|110583.9|110558.9|110577.1|110552.1|11
1738325880000|2025-01-31 12:18:00|110577.1|110552.1|110577.2|110552.2|110578|110553|110575.3|110550.3|10
1738325890000|2025-01-31 12:18:10|110576.3|110551.3|110578.8|110553.8|110578.8|110553.8|110576.3|110551.3|5
1738325900000|2025-01-31 12:18:20|110578|110553|110579|110554|110579.8|110554.8|110578|110553|5
1738325910000|2025-01-31 12:18:30|110577.5|110552.5|110573.2|110548.2|110577.5|110552.5|110573.2|110548.2|3
1738325920000|2025-01-31 12:18:40|110574.8|110549.8|110577.5|110552.5|110577.5|110552.5|110574.8|110549.8|4
1738325930000|2025-01-31 12:18:50|110576.7|110551.7|110574.7|110549.7|110577.5|110552.5|110574.7|110549.7|9
1738325940000|2025-01-31 12:19:00|110572.5|110547.5|110556.2|110531.2|110572.5|110547.5|110556.2|110531.2|9
1738325950000|2025-01-31 12:19:10|110557.2|110532.2|110555.8|110530.8|110560.5|110535.5|110554.8|110529.8|13
1738325960000|2025-01-31 12:19:20|110556.9|110531.9|110560.7|110535.7|110563.3|110538.3|110556.9|110531.9|10
1738325970000|2025-01-31 12:19:30|110561.5|110536.5|110562.6|110537.6|110570.5|110545.5|110561.4|110536.4|22
1738325980000|2025-01-31 12:19:40|110561.7|110536.7|110558.1|110533.1|110561.7|110536.7|110558.1|110533.1|5
1738325990000|2025-01-31 12:19:50|110555.4|110530.4|110554.7|110529.7|110555.7|110530.7|110554.7|110529.7|5
1738326000000|2025-01-31 12:20:00|110552.2|110527.2|110550.3|110525.3|110553|110528|110550.3|110525.3|9
1738326010000|2025-01-31 12:20:10|110549.3|110524.3|110562|110512|110562.8|110524.3|110549.3|110512|3
1738326020000|2025-01-31 12:20:20|110562.8|110512.8|110561|110511|110564.6|110514.6|110556.4|110506.4|15
1738326030000|2025-01-31 12:20:30|110564.4|110514.4|110564.4|110514.4|110564.4|110514.4|110564.4|110514.4|1
1738326040000|2025-01-31 12:20:40|110563.1|110513.1|110559.2|110509.2|110563.1|110513.1|110559.2|110509.2|4
1738326050000|2025-01-31 12:20:50|110561.1|110511.1|110560.5|110510.5|110562.8|110512.8|110559.8|110509.8|6
1738326060000|2025-01-31 12:21:00|110561.1|110511.1|110552.7|110502.7|110561.1|110511.1|110550.1|110500.1|8
1738326080000|2025-01-31 12:21:20|110554.3|110504.3|110555.5|110505.5|110558.6|110508.6|110554.3|110504.3|8
1738326090000|2025-01-31 12:21:30|110554.3|110504.3|110554.3|110504.3|110555.5|110505.5|110554.3|110504.3|3
1738326100000|2025-01-31 12:21:40|110552.9|110502.9|110553|110503|110554.7|110504.7|110552.9|110502.9|3
1738326120000|2025-01-31 12:22:00|110551.9|110501.9|110557.8|110507.8|110557.8|110507.8|110548.1|110498.1|6
1738326140000|2025-01-31 12:22:20|110556.2|110506.2|110550.9|110500.9|110556.2|110506.2|110550.9|110500.9|7
1738326150000|2025-01-31 12:22:30|110550|110500|110553|110503|110553|110503|110550|110500|3
1738326180000|2025-01-31 12:23:00|110551.3|110501.3|110548.9|110498.9|110552.5|110502.5|110547.2|110497.2|8
1738326190000|2025-01-31 12:23:10|110547.6|110497.6|110545|110495|110547.6|110497.6|110543.8|110493.8|12
1738326200000|2025-01-31 12:23:20|110543.8|110493.8|110545|110495|110546.2|110496.2|110543.8|110493.8|6
1738326210000|2025-01-31 12:23:30|110543.8|110493.8|110543.8|110493.8|110545|110495|110543.8|110493.8|3
1738326220000|2025-01-31 12:23:40|110545|110495|110547.6|110497.6|110550|110500|110543.8|110493.8|15
1738326230000|2025-01-31 12:23:50|110546.4|110496.4|110550.3|110500.3|110551.5|110501.5|110546.4|110496.4|9
1738326240000|2025-01-31 12:24:00|110547.5|110497.5|110549.5|110499.5|110554|110504|110543.1|110493.1|22
1738326250000|2025-01-31 12:24:10|110548.2|110498.2|110548.1|110498.1|110550.7|110500.7|110544.2|110494.2|10
1738326260000|2025-01-31 12:24:20|110546.9|110496.9|110531.6|110481.6|110546.9|110496.9|110531.1|110481.1|12
1738326270000|2025-01-31 12:24:30|110530.4|110480.4|110524.6|110474.6|110530.4|110480.4|110524.6|110474.6|8
1738326280000|2025-01-31 12:24:40|110526.7|110476.7|110528.4|110478.4|110528.4|110478.4|110524.1|110474.1|9
1738326290000|2025-01-31 12:24:50|110527.2|110477.2|110529|110479|110532.7|110482.7|110527.2|110477.2|11
1738326300000|2025-01-31 12:25:00|110527.8|110477.8|110525.5|110475.5|110528.1|110478.1|110522.5|110472.5|8
1738326310000|2025-01-31 12:25:10|110526.7|110476.7|110524.9|110474.9|110526.7|110476.7|110524.9|110474.9|5
1738326320000|2025-01-31 12:25:20|110523.7|110473.7|110522.5|110472.5|110523.7|110473.7|110517.6|110467.6|9
1738326330000|2025-01-31 12:25:30|110520.7|110470.7|110513.6|110463.6|110520.7|110470.7|110512.3|110462.3|9
1738326340000|2025-01-31 12:25:40|110514.9|110464.9|110513.6|110463.6|110514.9|110464.9|110513.6|110463.6|4
1738326350000|2025-01-31 12:25:50|110515.5|110465.5|110521.9|110471.9|110524.6|110474.6|110515.5|110465.5|6
1738326360000|2025-01-31 12:26:00|110520.7|110470.7|110526.1|110476.1|110528.6|110478.6|110520.7|110470.7|11
1738326370000|2025-01-31 12:26:10|110530.6|110480.6|110532.9|110482.9|110532.9|110482.9|110530.6|110480.6|3
1738326380000|2025-01-31 12:26:20|110530.4|110480.4|110529.1|110479.1|110532.9|110482.9|110526.2|110476.2|11
1738326390000|2025-01-31 12:26:30|110526.6|110476.6|110524.3|110474.3|110529.7|110479.7|110514.6|110464.6|15
1738326400000|2025-01-31 12:26:40|110522.5|110472.5|110527.2|110477.2|110527.2|110477.2|110521.2|110471.2|7
1738326410000|2025-01-31 12:26:50|110522.9|110472.9|110527.1|110477.1|110527.1|110477.1|110522.9|110472.9|3
1738326420000|2025-01-31 12:27:00|110525.8|110475.8|110529.4|110479.4|110531.6|110481.6|110523.6|110473.6|16
1738326430000|2025-01-31 12:27:10|110530.7|110480.7|110534|110484|110537.9|110487.9|110526.4|110476.4|11
1738326440000|2025-01-31 12:27:20|110532.8|110482.8|110537.8|110487.8|110537.8|110487.8|110532.8|110482.8|5
1738326460000|2025-01-31 12:27:40|110538.7|110488.7|110537.7|110487.7|110542.4|110492.4|110533.6|110483.6|20
1738326470000|2025-01-31 12:27:50|110535.2|110485.2|110538.9|110488.9|110538.9|110488.9|110535.2|110485.2|3
1738326480000|2025-01-31 12:28:00|110536.4|110486.4|110549.8|110499.8|110551.2|110501.2|110536.4|110486.4|15
1738326490000|2025-01-31 12:28:10|110551.5|110501.5|110551.4|110501.4|110552.6|110502.6|110549.3|110499.3|7
1738326500000|2025-01-31 12:28:20|110548.5|110498.5|110553.3|110503.3|110559.9|110509.9|110548.5|110498.5|10
1738326510000|2025-01-31 12:28:30|110552.5|110502.5|110547.4|110497.4|110556.3|110506.3|110541.8|110491.8|24
1738326520000|2025-01-31 12:28:40|110544.9|110494.9|110552.2|110502.2|110553.4|110503.4|110544.9|110494.9|14
1738326530000|2025-01-31 12:28:50|110553.4|110503.4|110553.8|110503.8|110558.8|110508.8|110549.7|110499.7|11
1738326540000|2025-01-31 12:29:00|110550.1|110500.1|110544.9|110494.9|110553.8|110503.8|110543.6|110493.6|9
1738326550000|2025-01-31 12:29:10|110544.5|110494.5|110544.5|110494.5|110544.5|110494.5|110544.5|110494.5|1
1738326560000|2025-01-31 12:29:20|110541.9|110491.9|110549.8|110499.8|110551|110501|110540.6|110490.6|9
1738326570000|2025-01-31 12:29:30|110552.3|110502.3|110559.4|110509.4|110560.6|110510.6|110552.3|110502.3|14
1738326580000|2025-01-31 12:29:40|110558.1|110508.1|110559.4|110509.4|110560.7|110510.7|110556.9|110506.9|11
1738326590000|2025-01-31 12:29:50|110560.7|110510.7|110556.9|110506.9|110561.9|110511.9|110556.9|110506.9|6
1738326600000|2025-01-31 12:30:00|110553.2|110503.2|110554.4|110504.4|110555.7|110505.7|110553.2|110503.2|4
1738326610000|2025-01-31 12:30:10|110556.9|110506.9|110542.2|110492.2|110556.9|110506.9|110536|110486|25
1738326620000|2025-01-31 12:30:20|110540.8|110490.8|110539.7|110489.7|110544.9|110494.9|110539.4|110489.4|15
1738326630000|2025-01-31 12:30:30|110541|110491|110547.7|110497.7|110547.7|110497.7|110538.5|110488.5|6
1738326640000|2025-01-31 12:30:40|110549.2|110499.2|110551.9|110501.9|110551.9|110501.9|110549.2|110499.2|5
1738326650000|2025-01-31 12:30:50|110553.2|110503.2|110550.9|110500.9|110553.6|110503.6|110550.5|110500.5|7
1738326660000|2025-01-31 12:31:00|110552.1|110502.1|110554.9|110504.9|110554.9|110504.9|110548.3|110498.3|8
1738326670000|2025-01-31 12:31:10|110556.6|110506.6|110554.6|110504.6|110559.2|110509.2|110554.6|110504.6|5
1738326680000|2025-01-31 12:31:20|110555.3|110505.3|110550.3|110500.3|110555.3|110505.3|110549|110499|11
1738326690000|2025-01-31 12:31:30|110551.5|110501.5|110548.3|110498.3|110551.5|110501.5|110544|110494|22
1738326700000|2025-01-31 12:31:40|110547|110497|110543.2|110493.2|110547|110497|110543.2|110493.2|8
1738326710000|2025-01-31 12:31:50|110543.5|110493.5|110543.5|110493.5|110543.5|110493.5|110543.2|110493.2|3
1738326720000|2025-01-31 12:32:00|110543.2|110493.2|110545|110495|110546.3|110496.3|110543.2|110493.2|6
1738326730000|2025-01-31 12:32:10|110546.9|110496.9|110553.5|110503.5|110554|110504|110546.9|110496.9|11
1738326740000|2025-01-31 12:32:20|110552.3|110502.3|110549.7|110499.7|110553.5|110503.5|110549.7|110499.7|5
1738326750000|2025-01-31 12:32:30|110547.2|110497.2|110535.2|110485.2|110549.7|110499.7|110535.2|110485.2|10
1738326760000|2025-01-31 12:32:40|110537.7|110487.7|110539.8|110489.8|110541|110491|110537.7|110487.7|9
1738326770000|2025-01-31 12:32:50|110538.1|110488.1|110536.1|110486.1|110538.1|110488.1|110535.6|110485.6|5
1738326780000|2025-01-31 12:33:00|110533.6|110483.6|110544.3|110494.3|110544.3|110494.3|110533.6|110483.6|6
1738326790000|2025-01-31 12:33:10|110543.9|110493.9|110542.6|110492.6|110543.9|110493.9|110540.1|110490.1|7
1738326800000|2025-01-31 12:33:20|110543.6|110493.6|110543.6|110493.6|110543.6|110493.6|110542.2|110492.2|5
1738326810000|2025-01-31 12:33:30|110542.2|110492.2|110542.2|110492.2|110542.2|110492.2|110540.4|110490.4|5
1738326820000|2025-01-31 12:33:40|110543.6|110493.6|110543.6|110493.6|110543.6|110493.6|110543.6|110493.6|1
1738326830000|2025-01-31 12:33:50|110544.9|110494.9|110544.9|110494.9|110548.2|110498.2|110544.9|110494.9|9
1738326840000|2025-01-31 12:34:00|110545.6|110495.6|110527.5|110502.5|110554.9|110504.9|110527.5|110493.6|8
1738326850000|2025-01-31 12:34:10|110526.2|110501.2|110550.4|110500.4|110552.3|110503.5|110526.2|110498.4|14
1738326860000|2025-01-31 12:34:20|110552.2|110502.2|110566|110516|110566.4|110516.4|110550.4|110500.4|10
1738326870000|2025-01-31 12:34:30|110564.7|110514.7|110566|110516|110566|110516|110564.7|110514.7|4
1738326880000|2025-01-31 12:34:40|110558.7|110508.7|110562.7|110512.7|110565.2|110515.2|110558.7|110508.7|7
1738326890000|2025-01-31 12:34:50|110561.4|110511.4|110564.1|110514.1|110566.6|110516.6|110558.7|110508.7|15
1738326900000|2025-01-31 12:35:00|110562.6|110512.6|110568.6|110518.6|110568.6|110518.6|110556.4|110506.4|10
1738326920000|2025-01-31 12:35:20|110569.8|110519.8|110572.8|110522.8|110572.8|110522.8|110569.8|110519.8|7
1738326930000|2025-01-31 12:35:30|110571.5|110521.5|110571.7|110521.7|110575.2|110525.2|110570.3|110520.3|15
1738326940000|2025-01-31 12:35:40|110573|110523|110573.8|110523.8|110573.8|110523.8|110573|110523|2
1738326950000|2025-01-31 12:35:50|110575.2|110525.2|110554.7|110504.7|110579.1|110529.1|110554.1|110504.1|9
1738326960000|2025-01-31 12:36:00|110553.5|110503.5|110549.6|110499.6|110553.5|110503.5|110547.3|110497.3|9
1738326970000|2025-01-31 12:36:10|110548.2|110498.2|110552|110502|110552|110502|110547.6|110497.6|3
1738326980000|2025-01-31 12:36:20|110553.2|110503.2|110549.3|110499.3|110553.2|110503.2|110548.1|110498.1|4
1738326990000|2025-01-31 12:36:30|110548.1|110498.1|110550.6|110500.6|110550.6|110500.6|110548.1|110498.1|5
1738327000000|2025-01-31 12:36:40|110549.3|110499.3|110549.3|110499.3|110549.3|110499.3|110548|110498|3
1738327010000|2025-01-31 12:36:50|110550.3|110500.3|110553.9|110503.9|110557.4|110507.4|110550.3|110500.3|8
1738327020000|2025-01-31 12:37:00|110552.7|110502.7|110548.8|110498.8|110554.1|110504.1|110547.5|110497.5|9
1738327040000|2025-01-31 12:37:20|110547.5|110497.5|110532.7|110482.7|110547.5|110497.5|110530.8|110480.8|13
1738327050000|2025-01-31 12:37:30|110533.9|110483.9|110533.8|110483.8|110533.9|110483.9|110532.1|110482.1|6
1738327060000|2025-01-31 12:37:40|110536.1|110486.1|110537.8|110487.8|110537.8|110487.8|110536.1|110486.1|8
1738327070000|2025-01-31 12:37:50|110536.1|110486.1|110528.3|110478.3|110537.8|110487.8|110524.2|110474.2|16
1738327080000|2025-01-31 12:38:00|110528.1|110478.1|110528.5|110478.5|110528.5|110478.5|110519.6|110469.6|9
1738327090000|2025-01-31 12:38:10|110527|110477|110519.3|110469.3|110527|110477|110517.6|110467.6|10
1738327100000|2025-01-31 12:38:20|110521.1|110471.1|110530.2|110480.2|110531.5|110481.5|110521.1|110471.1|10
1738327110000|2025-01-31 12:38:30|110532|110482|110540|110490|110540|110490|110532|110482|4
1738327120000|2025-01-31 12:38:40|110538.5|110488.5|110544.1|110494.1|110544.1|110494.1|110538.5|110488.5|4
1738327130000|2025-01-31 12:38:50|110547|110497|110548.5|110498.5|110549.9|110499.9|110542|110492|10
1738327140000|2025-01-31 12:39:00|110550.6|110500.6|110548.8|110498.8|110554.9|110504.9|110547.6|110497.6|12
1738327150000|2025-01-31 12:39:10|110547.6|110497.6|110547.7|110497.7|110548.8|110498.8|110546.5|110496.5|9
1738327160000|2025-01-31 12:39:20|110546.5|110496.5|110549.1|110499.1|110549.1|110499.1|110546.5|110496.5|5
1738327170000|2025-01-31 12:39:30|110550.4|110500.4|110550.2|110500.2|110552.8|110502.8|110550.2|110500.2|7
1738327180000|2025-01-31 12:39:40|110552.8|110502.8|110551.5|110501.5|110552.8|110502.8|110551.5|110501.5|4
1738327190000|2025-01-31 12:39:50|110552.8|110502.8|110550.3|110500.3|110553.2|110503.2|110550.3|110500.3|4
1738327200000|2025-01-31 12:40:00|110551.8|110501.8|110553.2|110503.2|110555.4|110505.4|110551.8|110501.8|9
1738327210000|2025-01-31 12:40:10|110554.5|110504.5|110562.3|110512.3|110562.3|110512.3|110554.5|110504.5|5
1738327220000|2025-01-31 12:40:20|110563.7|110513.7|110562.4|110512.4|110563.7|110513.7|110562.4|110512.4|2
1738327230000|2025-01-31 12:40:30|110561.7|110511.7|110559.6|110509.6|110561.7|110511.7|110551.9|110501.9|15
1738327240000|2025-01-31 12:40:40|110558.3|110508.3|110553.5|110503.5|110558.3|110508.3|110553.5|110503.5|11
1738327250000|2025-01-31 12:40:50|110554.7|110504.7|110558.2|110508.2|110558.2|110508.2|110554.7|110504.7|13
1738327260000|2025-01-31 12:41:00|110557|110507|110551.9|110501.9|110558.3|110508.3|110550.6|110500.6|13
1738327270000|2025-01-31 12:41:10|110554.4|110504.4|110543.7|110493.7|110556.7|110506.7|110541.2|110491.2|8
1738327280000|2025-01-31 12:41:20|110542.4|110492.4|110541.5|110491.5|110545.4|110495.4|110537.5|110487.5|11
1738327290000|2025-01-31 12:41:30|110539.9|110489.9|110539.3|110489.3|110541.5|110491.5|110539.3|110489.3|9
1738327300000|2025-01-31 12:41:40|110540.5|110490.5|110534.6|110484.6|110540.5|110490.5|110534.6|110484.6|3
1738327310000|2025-01-31 12:41:50|110533.2|110483.2|110542.5|110492.5|110542.5|110492.5|110533.2|110483.2|5
1738327320000|2025-01-31 12:42:00|110540|110490|110534.7|110484.7|110542.5|110492.5|110534.7|110484.7|7
1738327330000|2025-01-31 12:42:10|110538.3|110488.3|110530.5|110480.5|110538.3|110488.3|110526.6|110476.6|16
1738327340000|2025-01-31 12:42:20|110531.7|110481.7|110538.3|110488.3|110540.8|110490.8|110531.7|110481.7|7
1738327350000|2025-01-31 12:42:30|110539.6|110489.6|110544|110494|110549|110499|110539.6|110489.6|15
1738327360000|2025-01-31 12:42:40|110545.2|110495.2|110534.9|110484.9|110545.2|110495.2|110529.7|110479.7|16
1738327370000|2025-01-31 12:42:50|110533.6|110483.6|110533.6|110483.6|110533.6|110483.6|110533.6|110483.6|1
1738327380000|2025-01-31 12:43:00|110533.5|110483.5|110542|110492|110544.6|110494.6|110533.5|110483.5|11
1738327390000|2025-01-31 12:43:10|110543.3|110493.3|110543.3|110493.3|110543.3|110493.3|110543.3|110493.3|1
1738327400000|2025-01-31 12:43:20|110544.1|110494.1|110539.2|110489.2|110547.8|110497.8|110536.8|110486.8|15
1738327410000|2025-01-31 12:43:30|110540.5|110490.5|110543.2|110493.2|110543.2|110493.2|110540.5|110490.5|5
1738327420000|2025-01-31 12:43:40|110541.9|110491.9|110541|110491|110550.7|110500.7|110539.8|110489.8|6
1738327430000|2025-01-31 12:43:50|110539.6|110489.6|110537|110487|110540.8|110490.8|110534.6|110484.6|16
1738327440000|2025-01-31 12:44:00|110538.4|110488.4|110536.5|110486.5|110538.4|110488.4|110534.3|110484.3|5
1738327450000|2025-01-31 12:44:10|110537.7|110487.7|110542.3|110492.3|110544.3|110494.3|110537.7|110487.7|7
1738327460000|2025-01-31 12:44:20|110543.8|110493.8|110536.8|110486.8|110543.8|110493.8|110536.8|110486.8|10
1738327470000|2025-01-31 12:44:30|110538|110488|110531.1|110481.1|110538|110488|110529.8|110479.8|14
1738327480000|2025-01-31 12:44:40|110536.1|110486.1|110527.1|110477.1|110537.3|110487.3|110527.1|110477.1|9
1738327490000|2025-01-31 12:44:50|110525.8|110475.8|110525.8|110475.8|110527.1|110477.1|110525.8|110475.8|3
1738327500000|2025-01-31 12:45:00|110526.9|110476.9|110525.6|110475.6|110530.9|110480.9|110520.6|110470.6|7
1738327510000|2025-01-31 12:45:10|110523.1|110473.1|110522.1|110472.1|110525.2|110475.2|110519.9|110469.9|12
1738327520000|2025-01-31 12:45:20|110524.6|110474.6|110525.3|110475.3|110536.2|110486.2|110522.5|110472.5|14
1738327530000|2025-01-31 12:45:30|110527.8|110477.8|110519.9|110469.9|110527.8|110477.8|110519.9|110469.9|4
1738327540000|2025-01-31 12:45:40|110521.7|110471.7|110517.8|110467.8|110521.9|110471.9|110516.3|110466.3|17
1738327550000|2025-01-31 12:45:50|110519.1|110469.1|110519.1|110469.1|110519.1|110469.1|110517.8|110467.8|5
1738327560000|2025-01-31 12:46:00|110517.8|110467.8|110519.5|110469.5|110521.8|110471.8|110516.2|110466.2|8
1738327570000|2025-01-31 12:46:10|110520.6|110470.6|110518.1|110468.1|110524.4|110474.4|110513.3|110463.3|10
1738327580000|2025-01-31 12:46:20|110514.2|110464.2|110518.5|110468.5|110518.5|110468.5|110511.6|110461.6|14
1738327590000|2025-01-31 12:46:30|110516|110466|110517.3|110467.3|110517.3|110467.3|110516|110466|4
1738327600000|2025-01-31 12:46:40|110518.5|110468.5|110518.5|110468.5|110518.5|110468.5|110518.5|110468.5|1
1738327610000|2025-01-31 12:46:50|110517.3|110467.3|110517.6|110467.6|110518.8|110468.8|110517.3|110467.3|3
1738327620000|2025-01-31 12:47:00|110518.8|110468.8|110517.6|110467.6|110518.8|110468.8|110517.6|110467.6|4
1738327630000|2025-01-31 12:47:10|110518.8|110468.8|110523|110473|110523|110473|110518.8|110468.8|3
1738327640000|2025-01-31 12:47:20|110521.7|110471.7|110517.6|110467.6|110523|110473|110517.6|110467.6|9
1738327650000|2025-01-31 12:47:30|110518.8|110468.8|110530|110480|110530|110480|110516.2|110466.2|16
1738327660000|2025-01-31 12:47:40|110530.8|110480.8|110550.7|110500.7|110550.7|110500.7|110530.8|110480.8|11
1738327670000|2025-01-31 12:47:50|110551.8|110501.8|110553.4|110503.4|110556.4|110506.4|110542.8|110492.8|21
1738327680000|2025-01-31 12:48:00|110551.3|110501.3|110551.1|110501.1|110553.4|110503.4|110551.1|110501.1|7
1738327690000|2025-01-31 12:48:10|110551.5|110501.5|110539.3|110514.3|110551.5|110517|110537.4|110498.3|14
1738327700000|2025-01-31 12:48:20|110540.8|110515.8|110540.7|110515.7|110550.3|110516.9|110538.1|110497.8|20
1738327710000|2025-01-31 12:48:30|110542|110517|110543.1|110518.1|110543.4|110518.4|110542|110517|4
1738327720000|2025-01-31 12:48:40|110542.3|110517.3|110542.6|110517.6|110542.6|110517.6|110535.9|110510.9|12
1738327730000|2025-01-31 12:48:50|110540.9|110515.9|110542.4|110517.4|110543.5|110518.5|110540.9|110515.9|8
1738327740000|2025-01-31 12:49:00|110541.6|110516.6|110541.5|110516.5|110542.5|110517.5|110541.5|110516.5|3
1738327750000|2025-01-31 12:49:10|110539.8|110514.8|110535|110510|110542.1|110517.1|110535|110510|13
1738327760000|2025-01-31 12:49:20|110534.1|110509.1|110543.5|110518.5|110543.9|110518.9|110530.7|110505.7|13
1738327770000|2025-01-31 12:49:30|110544.5|110519.5|110542.8|110517.8|110544.7|110519.7|110541.8|110516.8|9
1738327780000|2025-01-31 12:49:40|110546.5|110521.5|110549.4|110524.4|110551.9|110526.9|110546.5|110521.5|11
1738327790000|2025-01-31 12:49:50|110547.7|110522.7|110547.5|110522.5|110552.2|110527.2|110547.5|110522.5|9
1738327800000|2025-01-31 12:50:00|110548.4|110523.4|110548.1|110523.1|110552.9|110527.9|110547.4|110522.4|15
1738327810000|2025-01-31 12:50:10|110548.9|110523.9|110566.5|110541.5|110566.5|110541.5|110548.9|110523.9|27
1738327820000|2025-01-31 12:50:20|110565.6|110540.6|110563.4|110538.4|110565.6|110540.6|110556.6|110531.6|32
1738327830000|2025-01-31 12:50:30|110562.5|110537.5|110571.9|110546.9|110575.5|110550.5|110562.5|110537.5|11
1738327840000|2025-01-31 12:50:40|110572.7|110547.7|110573.9|110548.9|110577.1|110552.1|110572.7|110547.7|9
1738327850000|2025-01-31 12:50:50|110573.1|110548.1|110572.1|110547.1|110573.9|110548.9|110568.8|110543.8|13
1738327860000|2025-01-31 12:51:00|110571.2|110546.2|110562.4|110537.4|110572|110547|110562.4|110537.4|18
1738327870000|2025-01-31 12:51:10|110563.2|110538.2|110572.9|110547.9|110572.9|110547.9|110563.2|110538.2|16
1738327880000|2025-01-31 12:51:20|110573.9|110548.9|110573.1|110548.1|110578.2|110553.2|110573.1|110548.1|17
1738327890000|2025-01-31 12:51:30|110573.8|110548.8|110573.3|110548.3|110577.2|110552.2|110570.7|110545.7|13
1738327900000|2025-01-31 12:51:40|110572.5|110547.5|110564.5|110539.5|110572.5|110547.5|110562.8|110537.8|15
1738327910000|2025-01-31 12:51:50|110565.3|110540.3|110565.9|110540.9|110571.4|110546.4|110565.3|110540.3|11
1738327920000|2025-01-31 12:52:00|110566.8|110541.8|110563.7|110538.7|110567.5|110542.5|110554.6|110529.6|24
1738327930000|2025-01-31 12:52:10|110562.6|110537.6|110559.2|110534.2|110562.7|110537.7|110557.3|110532.3|13
1738327940000|2025-01-31 12:52:20|110560.1|110535.1|110561.1|110536.1|110562.9|110537.9|110560.1|110535.1|5
1738327950000|2025-01-31 12:52:30|110562.1|110537.1|110570|110545|110571.7|110546.7|110562.1|110537.1|18
1738327960000|2025-01-31 12:52:40|110569.2|110544.2|110558.1|110533.1|110569.2|110544.2|110555|110530|19
1738327970000|2025-01-31 12:52:50|110563.7|110538.7|110567|110542|110570.2|110545.2|110560.7|110535.7|16
1738327980000|2025-01-31 12:53:00|110561.2|110536.2|110554.2|110529.2|110561.2|110536.2|110553.4|110528.4|15
1738327990000|2025-01-31 12:53:10|110557.1|110532.1|110564.7|110539.7|110565.5|110540.5|110557.1|110532.1|10
1738328000000|2025-01-31 12:53:20|110565.5|110540.5|110564.9|110539.9|110567.9|110542.9|110563.5|110538.5|12
1738328010000|2025-01-31 12:53:30|110564|110539|110557.4|110532.4|110564|110539|110556.9|110531.9|10
1738328020000|2025-01-31 12:53:40|110556.4|110531.4|110549.3|110524.3|110556.4|110531.4|110549.1|110524.1|13
1738328030000|2025-01-31 12:53:50|110550.2|110525.2|110561.5|110536.5|110561.5|110536.5|110550.2|110525.2|14
1738328040000|2025-01-31 12:54:00|110560.6|110535.6|110554.2|110529.2|110560.6|110535.6|110554.2|110529.2|3
1738328050000|2025-01-31 12:54:10|110555.2|110530.2|110560.2|110535.2|110560.2|110535.2|110555.2|110530.2|5
1738328060000|2025-01-31 12:54:20|110561.1|110536.1|110561.1|110536.1|110561.1|110536.1|110561.1|110536.1|1
1738328070000|2025-01-31 12:54:30|110559.1|110534.1|110554.8|110529.8|110560.7|110535.7|110554.4|110529.4|11
1738328080000|2025-01-31 12:54:40|110552.6|110527.6|110554.3|110529.3|110554.3|110529.3|110552.6|110527.6|2
1738328090000|2025-01-31 12:54:50|110552.1|110527.1|110530|110505|110552.7|110527.7|110529.1|110504.1|30
1738328100000|2025-01-31 12:55:00|110536.6|110511.6|110539.8|110514.8|110540.4|110515.4|110535.9|110510.9|24
1738328110000|2025-01-31 12:55:10|110538.1|110513.1|110534.2|110509.2|110541.4|110516.4|110534.2|110509.2|28
1738328120000|2025-01-31 12:55:20|110535.1|110510.1|110527.9|110502.9|110536.8|110511.8|110527.9|110502.9|10
1738328130000|2025-01-31 12:55:30|110527.3|110502.3|110525.6|110500.6|110534.1|110509.1|110525.6|110500.6|12
1738328140000|2025-01-31 12:55:40|110524.7|110499.7|110510.8|110485.8|110524.7|110499.7|110510.8|110485.8|21
1738328150000|2025-01-31 12:55:50|110512|110487|110513.5|110488.5|110522.5|110497.5|110512|110487|21
1738328160000|2025-01-31 12:56:00|110514.7|110489.7|110518.2|110493.2|110518.2|110493.2|110514.7|110489.7|4
1738328170000|2025-01-31 12:56:10|110519.1|110494.1|110518.5|110493.5|110521.1|110496.1|110518.5|110493.5|4
1738328180000|2025-01-31 12:56:20|110517.7|110492.7|110516.4|110491.4|110517.7|110492.7|110513.3|110488.3|5
1738328190000|2025-01-31 12:56:30|110517.2|110492.2|110518.2|110493.2|110518.2|110493.2|110517.2|110492.2|2
1738328200000|2025-01-31 12:56:40|110517|110492|110502.7|110477.7|110517|110492|110502.7|110477.7|12
1738328210000|2025-01-31 12:56:50|110501.8|110476.8|110501.8|110476.8|110501.8|110476.8|110501.8|110476.8|1
1738328220000|2025-01-31 12:57:00|110502.6|110477.6|110505.9|110480.9|110505.9|110480.9|110501.8|110476.8|7
1738328230000|2025-01-31 12:57:10|110505|110480|110505.1|110480.1|110505.9|110480.9|110503.2|110478.2|7
1738328240000|2025-01-31 12:57:20|110504.3|110479.3|110507.6|110482.6|110508.1|110483.1|110503.3|110478.3|12
1738328250000|2025-01-31 12:57:30|110505.9|110480.9|110524|110499|110528.2|110503.2|110505.9|110480.9|29
1738328260000|2025-01-31 12:57:40|110523.1|110498.1|110514|110489|110524|110499|110512|110487|34
1738328270000|2025-01-31 12:57:50|110513|110488|110512.5|110487.5|110514.2|110489.2|110511.3|110486.3|26
1738328280000|2025-01-31 12:58:00|110513.1|110488.1|110519.6|110494.6|110519.9|110494.9|110512.3|110487.3|24
1738328290000|2025-01-31 12:58:10|110520.2|110495.2|110514.6|110489.6|110520.2|110495.2|110512.1|110487.1|11
1738328300000|2025-01-31 12:58:20|110515.4|110490.4|110520.9|110495.9|110521.7|110496.7|110515.4|110490.4|8
1738328310000|2025-01-31 12:58:30|110520.1|110495.1|110518.1|110493.1|110520.2|110495.2|110515.9|110490.9|17
1738328320000|2025-01-31 12:58:40|110519.8|110494.8|110518.1|110493.1|110520.7|110495.7|110518|110493|28
1738328330000|2025-01-31 12:58:50|110522.6|110497.6|110517.7|110492.7|110522.9|110497.9|110517.7|110492.7|24
1738328340000|2025-01-31 12:59:00|110519.4|110494.4|110518.1|110493.1|110522.7|110497.7|110517.7|110492.7|36
1738328350000|2025-01-31 12:59:10|110519.8|110494.8|110518|110493|110521.9|110496.9|110518|110493|29
1738328360000|2025-01-31 12:59:20|110519.6|110494.6|110525.4|110500.4|110525.4|110500.4|110517.5|110492.5|36
1738328370000|2025-01-31 12:59:30|110523.9|110498.9|110525.1|110500.1|110526.7|110501.7|110518.8|110493.8|27
1738328380000|2025-01-31 12:59:40|110523.4|110498.4|110517.3|110492.3|110525.5|110500.5|110516.5|110491.5|23
1738328390000|2025-01-31 12:59:50|110517.5|110492.5|110532.8|110482.8|110534|110492.5|110517.5|110478.5|32
1738328400000|2025-01-31 13:00:00|110538.1|110488.1|110502.8|110452.8|110542.4|110492.4|110501.9|110451.9|35
1738328410000|2025-01-31 13:00:10|110504.6|110454.6|110505.7|110455.7|110510.9|110460.9|110500.1|110450.1|31
1738328420000|2025-01-31 13:00:20|110503.9|110453.9|110497.9|110447.9|110506.9|110456.9|110495.9|110445.9|21
1738328430000|2025-01-31 13:00:30|110496|110446|110484.1|110434.1|110504.3|110454.3|110483.3|110433.3|18
1738328440000|2025-01-31 13:00:40|110483.2|110433.2|110511.4|110461.4|110511.4|110461.4|110483.2|110433.2|22
1738328450000|2025-01-31 13:00:50|110512.6|110462.6|110510.3|110460.3|110520|110470|110509.1|110459.1|17
1738328460000|2025-01-31 13:01:00|110509.1|110459.1|110511.5|110461.5|110511.5|110461.5|110502.1|110452.1|18
1738328470000|2025-01-31 13:01:10|110515.3|110465.3|110517.9|110467.9|110518.8|110468.8|110511.5|110461.5|7
1738328480000|2025-01-31 13:01:20|110519.4|110469.4|110524|110474|110525.5|110475.5|110519.2|110469.2|8
1738328490000|2025-01-31 13:01:30|110522.5|110472.5|110508.9|110483.9|110523.3|110483.9|110507.2|110469.9|12
1738328500000|2025-01-31 13:01:40|110509.9|110484.9|110512.5|110487.5|110514.2|110489.2|110509.9|110484.9|8
1738328510000|2025-01-31 13:01:50|110510.9|110485.9|110508.1|110483.1|110511.1|110486.1|110508.1|110483.1|9
1738328520000|2025-01-31 13:02:00|110505.4|110480.4|110502.3|110477.3|110505.4|110480.4|110496.3|110471.3|9
1738328530000|2025-01-31 13:02:10|110501.5|110476.5|110496.7|110471.7|110501.5|110476.5|110492.9|110467.9|21
1738328540000|2025-01-31 13:02:20|110495.9|110470.9|110511.9|110486.9|110511.9|110486.9|110495.1|110470.1|16
1738328550000|2025-01-31 13:02:30|110512.7|110487.7|110509.1|110484.1|110514.4|110489.4|110509.1|110484.1|7
1738328560000|2025-01-31 13:02:40|110508.3|110483.3|110513.2|110488.2|110514.8|110489.8|110508.3|110483.3|9
1738328570000|2025-01-31 13:02:50|110512.4|110487.4|110500.8|110475.8|110512.4|110487.4|110495.5|110470.5|23
1738328580000|2025-01-31 13:03:00|110499.1|110474.1|110500.5|110475.5|110501.3|110476.3|110492.5|110467.5|15
1738328590000|2025-01-31 13:03:10|110499.7|110474.7|110495|110470|110499.7|110474.7|110488.9|110463.9|17
1738328600000|2025-01-31 13:03:20|110496.7|110471.7|110498|110473|110498|110473|110492.4|110467.4|16
1738328610000|2025-01-31 13:03:30|110498.9|110473.9|110515.9|110490.9|110524|110499|110498.9|110473.9|31
1738328620000|2025-01-31 13:03:40|110515|110490|110497.2|110472.2|110515|110490|110494.8|110469.8|32
1738328630000|2025-01-31 13:03:50|110498.3|110473.3|110499.9|110474.9|110504.4|110479.4|110498.3|110473.3|17
1738328640000|2025-01-31 13:04:00|110498|110473|110480|110455|110498.6|110473.6|110478.5|110453.5|18
1738328650000|2025-01-31 13:04:10|110479.1|110454.1|110474.4|110449.4|110479.1|110454.1|110473.3|110448.3|13
1738328660000|2025-01-31 13:04:20|110473.5|110448.5|110474.1|110449.1|110474.8|110449.8|110471.9|110446.9|10
1738328670000|2025-01-31 13:04:30|110473.3|110448.3|110457.1|110432.1|110474.4|110449.4|110456.2|110431.2|16
1738328680000|2025-01-31 13:04:40|110457.9|110432.9|110458.1|110433.1|110458.1|110433.1|110455.2|110430.2|16
1738328690000|2025-01-31 13:04:50|110461.4|110436.4|110483.5|110458.5|110487.3|110462.3|110459.5|110434.5|22
1738328700000|2025-01-31 13:05:00|110484.7|110459.7|110479.3|110454.3|110490.7|110465.7|110475.9|110450.9|30
1738328710000|2025-01-31 13:05:10|110478.2|110453.2|110460.9|110435.9|110478.2|110453.2|110460.9|110435.9|49
1738328720000|2025-01-31 13:05:20|110462.5|110437.5|110476.1|110451.1|110478.3|110453.3|110461.7|110436.7|32
1738328730000|2025-01-31 13:05:30|110475.1|110450.1|110471.2|110446.2|110478.1|110453.1|110464.5|110439.5|37
1738328740000|2025-01-31 13:05:40|110470.3|110445.3|110470.3|110445.3|110477.2|110452.2|110456.7|110431.7|43
1738328750000|2025-01-31 13:05:50|110471.9|110446.9|110466.1|110441.1|110477.1|110452.1|110466.1|110441.1|28
1738328760000|2025-01-31 13:06:00|110465.1|110440.1|110466.3|110441.3|110469.2|110444.2|110461.3|110436.3|32
1738328770000|2025-01-31 13:06:10|110465.2|110440.2|110462.6|110437.6|110470.5|110445.5|110457.7|110432.7|22
1738328780000|2025-01-31 13:06:20|110461.7|110436.7|110464.7|110439.7|110466.9|110441.9|110461.7|110436.7|13
1738328790000|2025-01-31 13:06:30|110465.5|110440.5|110465.4|110440.4|110467.2|110442.2|110462.8|110437.8|14
1738328800000|2025-01-31 13:06:40|110464.4|110439.4|110458.3|110433.3|110473.6|110448.6|110456.4|110431.4|17
1738328810000|2025-01-31 13:06:50|110457.9|110432.9|110453.7|110428.7|110460.9|110435.9|110453.7|110428.7|22
1738328820000|2025-01-31 13:07:00|110454.5|110429.5|110462.1|110437.1|110462.1|110437.1|110451.2|110426.2|29
1738328830000|2025-01-31 13:07:10|110462.9|110437.9|110454.8|110429.8|110462.9|110437.9|110454.8|110429.8|22
1738328840000|2025-01-31 13:07:20|110450.1|110425.1|110465.4|110415.4|110465.4|110427.1|110450.1|110400.4|30
1738328850000|2025-01-31 13:07:30|110464.1|110414.1|110450.4|110400.4|110464.7|110426.9|110438.1|110398.7|23
1738328860000|2025-01-31 13:07:40|110437.7|110412.7|110441.2|110416.2|110441.2|110416.2|110437.7|110412.7|3
1738328870000|2025-01-31 13:07:50|110441.8|110416.8|110447.9|110422.9|110448.4|110423.4|110441.8|110416.8|21
1738328880000|2025-01-31 13:08:00|110446.2|110421.2|110446.9|110421.9|110448.5|110423.5|110438.6|110413.6|15
1738328890000|2025-01-31 13:08:10|110446.2|110421.2|110443.9|110418.9|110457.4|110432.4|110443.4|110418.4|25
1738328900000|2025-01-31 13:08:20|110439.9|110414.9|110438.7|110413.7|110441.1|110416.1|110436.4|110411.4|13
1738328910000|2025-01-31 13:08:30|110439.5|110414.5|110440.8|110415.8|110453.4|110428.4|110439.5|110414.5|25
1738328920000|2025-01-31 13:08:40|110439.7|110414.7|110429.3|110404.3|110439.7|110414.7|110429.3|110404.3|17
1738328930000|2025-01-31 13:08:50|110425.6|110400.6|110432.5|110407.5|110436.7|110411.7|110423.2|110398.2|40
1738328940000|2025-01-31 13:09:00|110433.4|110408.4|110414.3|110389.3|110433.4|110408.4|110405.2|110380.2|34
1738328950000|2025-01-31 13:09:10|110413.5|110388.5|110423.3|110398.3|110427|110402|110410.4|110385.4|30
1738328960000|2025-01-31 13:09:20|110422.5|110397.5|110416.8|110391.8|110424.5|110399.5|110413.9|110388.9|20
1738328970000|2025-01-31 13:09:30|110410.7|110385.7|110422.9|110397.9|110424.5|110399.5|110410.7|110385.7|27
1738328980000|2025-01-31 13:09:40|110423.6|110398.6|110412.8|110387.8|110424.4|110399.4|110411.1|110386.1|22
1738328990000|2025-01-31 13:09:50|110413.6|110388.6|110412.9|110387.9|110413.6|110388.6|110406.3|110381.3|25
1738329000000|2025-01-31 13:10:00|110418.7|110393.7|110418.8|110368.8|110433.7|110397.5|110417|110367|21
1738329010000|2025-01-31 13:10:10|110421.3|110371.3|110423.4|110373.4|110437|110387|110417.5|110367.5|32
1738329020000|2025-01-31 13:10:20|110426.3|110376.3|110424.6|110374.6|110427.8|110377.8|110419.8|110369.8|9
1738329030000|2025-01-31 13:10:30|110421.9|110371.9|110433.7|110383.7|110435|110385|110421.9|110371.9|13
1738329040000|2025-01-31 13:10:40|110432.4|110382.4|110431.9|110381.9|110433.6|110383.6|110425.7|110375.7|13
1738329050000|2025-01-31 13:10:50|110430.1|110380.1|110422.6|110372.6|110430.1|110380.1|110419|110369|17
1738329060000|2025-01-31 13:11:00|110421.3|110371.3|110418.5|110368.5|110422.4|110372.4|110418.5|110368.5|10
1738329070000|2025-01-31 13:11:10|110419.8|110369.8|110419.4|110369.4|110419.8|110369.8|110417.1|110367.1|11
1738329080000|2025-01-31 13:11:20|110417.6|110367.6|110427|110377|110427|110377|110417.6|110367.6|11
1738329090000|2025-01-31 13:11:30|110428.3|110378.3|110409|110384|110428.3|110384|110409|110371.7|11
1738329100000|2025-01-31 13:11:40|110409.5|110384.5|110428|110403|110428|110403|110409.5|110384.5|15
1738329110000|2025-01-31 13:11:50|110429.6|110404.6|110431.2|110406.2|110432.4|110407.4|110427.9|110402.9|24
1738329120000|2025-01-31 13:12:00|110436.1|110411.1|110433.3|110408.3|110437.1|110412.1|110429.1|110404.1|27
1738329130000|2025-01-31 13:12:10|110434.2|110409.2|110414.7|110389.7|110441.3|110416.3|110412.9|110387.9|35
1738329140000|2025-01-31 13:12:20|110416.4|110391.4|110419|110394|110419|110394|110412.9|110387.9|24
1738329150000|2025-01-31 13:12:30|110418.1|110393.1|110414.4|110389.4|110419|110394|110412.7|110387.7|15
1738329160000|2025-01-31 13:12:40|110416.2|110391.2|110409.5|110384.5|110416.2|110391.2|110409|110384|15
1738329170000|2025-01-31 13:12:50|110410.6|110385.6|110425.4|110400.4|110427.8|110402.8|110410.6|110385.6|33
1738329180000|2025-01-31 13:13:00|110424.7|110399.7|110436.3|110411.3|110437.2|110412.2|110424.7|110399.7|19
1738329190000|2025-01-31 13:13:10|110435.5|110410.5|110441.2|110416.2|110442|110417|110435.5|110410.5|12
1738329200000|2025-01-31 13:13:20|110442|110417|110440.6|110415.6|110442|110417|110438.4|110413.4|17
1738329210000|2025-01-31 13:13:30|110439.8|110414.8|110437.1|110412.1|110441.6|110416.6|110434.4|110409.4|10
1738329220000|2025-01-31 13:13:40|110436.3|110411.3|110426.4|110401.4|110436.3|110411.3|110425.5|110400.5|25
1738329230000|2025-01-31 13:13:50|110425.5|110400.5|110413|110388|110425.6|110400.6|110413|110388|18
1738329240000|2025-01-31 13:14:00|110413.9|110388.9|110414.1|110389.1|110417.7|110392.7|110407.9|110382.9|43
1738329250000|2025-01-31 13:14:10|110413.3|110388.3|110416.6|110391.6|110439|110401.5|110410.2|110385.2|31
1738329260000|2025-01-31 13:14:20|110415.7|110390.7|110414.1|110389.1|110417.3|110392.3|110414.1|110389.1|12
1738329270000|2025-01-31 13:14:30|110413.3|110388.3|110422.7|110397.7|110426.4|110401.4|110413.3|110388.3|20
1738329280000|2025-01-31 13:14:40|110425.2|110400.2|110421.9|110396.9|110426.8|110401.8|110421.9|110396.9|14
1738329290000|2025-01-31 13:14:50|110420.5|110395.5|110415.3|110390.3|110420.5|110395.5|110414.5|110389.5|8
1738329300000|2025-01-31 13:15:00|110410.7|110385.7|110402.6|110377.6|110410.7|110385.7|110402.4|110377.4|26
1738329310000|2025-01-31 13:15:10|110403.5|110378.5|110402.1|110377.1|110404.8|110379.8|110398.9|110373.9|22
1738329320000|2025-01-31 13:15:20|110403|110378|110400.8|110375.8|110403|110378|110400|110375|10
1738329330000|2025-01-31 13:15:30|110400|110375|110405.6|110380.6|110410.2|110385.2|110400|110375|19
1738329340000|2025-01-31 13:15:40|110404.2|110379.2|110403.2|110378.2|110404.9|110379.9|110400.1|110375.1|19
1738329350000|2025-01-31 13:15:50|110404.1|110379.1|110412.8|110387.8|110414|110389|110404.1|110379.1|20
1738329360000|2025-01-31 13:16:00|110413.6|110388.6|110413|110388|110419.1|110394.1|110412.2|110387.2|11
1738329370000|2025-01-31 13:16:10|110412.2|110387.2|110412.7|110387.7|110414.3|110389.3|110411.9|110386.9|14
1738329380000|2025-01-31 13:16:20|110413.5|110388.5|110413.6|110388.6|110418.7|110393.7|110413.5|110388.5|10
1738329390000|2025-01-31 13:16:30|110416.4|110391.4|110409.2|110384.2|110423|110398|110407.5|110382.5|28
1738329400000|2025-01-31 13:16:40|110410|110385|110408.6|110383.6|110411.2|110386.2|110406.9|110381.9|14
1738329410000|2025-01-31 13:16:50|110416.3|110391.3|110415.4|110390.4|110420.5|110395.5|110413.8|110388.8|13
1738329420000|2025-01-31 13:17:00|110416.3|110391.3|110412.3|110387.3|110420.6|110395.6|110412.3|110387.3|27
1738329430000|2025-01-31 13:17:10|110413.2|110388.2|110423.2|110398.2|110423.2|110398.2|110411.9|110386.9|15
1738329440000|2025-01-31 13:17:20|110426.6|110401.6|110426.5|110401.5|110433.1|110408.1|110425.9|110400.9|19
1738329450000|2025-01-31 13:17:30|110427.3|110402.3|110422.1|110397.1|110431.4|110406.4|110421.3|110396.3|10
1738329460000|2025-01-31 13:17:40|110423|110398|110426.4|110401.4|110427.3|110402.3|110423|110398|8
1738329470000|2025-01-31 13:17:50|110427.3|110402.3|110428.2|110403.2|110431.1|110406.1|110421.4|110396.4|23
1738329480000|2025-01-31 13:18:00|110428.7|110403.7|110447.8|110422.8|110447.8|110422.8|110428.7|110403.7|20
1738329490000|2025-01-31 13:18:10|110448.2|110423.2|110453.9|110428.9|110456.2|110431.2|110448.2|110423.2|17
1738329500000|2025-01-31 13:18:20|110455.6|110430.6|110452.4|110427.4|110455.6|110430.6|110448.7|110423.7|9
1738329510000|2025-01-31 13:18:30|110451.6|110426.6|110452.3|110427.3|110453.2|110428.2|110450.6|110425.6|12
1738329520000|2025-01-31 13:18:40|110448.7|110423.7|110450.9|110425.9|110452.3|110427.3|110446.1|110421.1|19
1738329530000|2025-01-31 13:18:50|110453.2|110428.2|110455.2|110430.2|110456.3|110431.3|110449.9|110424.9|9
1738329540000|2025-01-31 13:19:00|110454.3|110429.3|110444.4|110419.4|110454.3|110429.3|110441.6|110416.6|23
1738329550000|2025-01-31 13:19:10|110445.7|110420.7|110455.8|110430.8|110456.9|110431.9|110439.2|110414.2|26
1738329560000|2025-01-31 13:19:20|110456.6|110431.6|110444.3|110419.3|110460.6|110435.6|110443.5|110418.5|15
1738329570000|2025-01-31 13:19:30|110443.5|110418.5|110444.6|110419.6|110444.6|110419.6|110441.8|110416.8|6
1738329580000|2025-01-31 13:19:40|110443|110418|110435.5|110410.5|110443.9|110418.9|110431|110406|18
1738329590000|2025-01-31 13:19:50|110434.7|110409.7|110431.8|110406.8|110442.1|110417.1|110431.8|110406.8|23
1738329600000|2025-01-31 13:20:00|110430.2|110405.2|110446.4|110421.4|110451|110426|110430|110405|32
1738329610000|2025-01-31 13:20:10|110447.2|110422.2|110448.4|110423.4|110452.7|110427.7|110441.2|110416.2|35
1738329620000|2025-01-31 13:20:20|110449.2|110424.2|110464.5|110439.5|110470.2|110445.2|110445.5|110420.5|29
1738329630000|2025-01-31 13:20:30|110465.5|110440.5|110455.8|110430.8|110473.4|110448.4|110452.3|110427.3|25
1738329640000|2025-01-31 13:20:40|110454.9|110429.9|110458.9|110433.9|110468.9|110443.9|110451.4|110426.4|25
1738329650000|2025-01-31 13:20:50|110459.9|110434.9|110463.9|110438.9|110472.8|110447.8|110459.9|110434.9|31
1738329660000|2025-01-31 13:21:00|110464.7|110439.7|110470.2|110445.2|110471|110446|110463|110438|17
1738329670000|2025-01-31 13:21:10|110471|110446|110478.5|110453.5|110483.2|110458.2|110470.2|110445.2|23
1738329680000|2025-01-31 13:21:20|110479.9|110454.9|110491|110466|110492.9|110467.9|110478.7|110453.7|22
1738329690000|2025-01-31 13:21:30|110487.5|110462.5|110496.3|110471.3|110496.3|110471.3|110485.5|110460.5|19
1738329700000|2025-01-31 13:21:40|110494.7|110469.7|110498.6|110473.6|110499.4|110474.4|110490.5|110465.5|18
1738329710000|2025-01-31 13:21:50|110499.4|110474.4|110503.3|110478.3|110508.4|110483.4|110497.1|110472.1|18
1738329720000|2025-01-31 13:22:00|110504.1|110479.1|110500.2|110475.2|110505|110480|110494.3|110469.3|20
1738329730000|2025-01-31 13:22:10|110499.4|110474.4|110491.7|110466.7|110503.8|110478.8|110491.7|110466.7|17
1738329740000|2025-01-31 13:22:20|110490.6|110465.6|110480.8|110455.8|110491.4|110466.4|110480.2|110455.2|15
1738329750000|2025-01-31 13:22:30|110477.4|110452.4|110485.6|110460.6|110488.9|110463.9|110475.1|110450.1|23
1738329760000|2025-01-31 13:22:40|110484.7|110459.7|110495.5|110470.5|110497.3|110472.3|110484.7|110459.7|24
1738329770000|2025-01-31 13:22:50|110487|110462|110481.8|110456.8|110489.2|110464.2|110481.8|110456.8|22
1738329780000|2025-01-31 13:23:00|110480|110455|110475.1|110450.1|110480|110455|110471.6|110446.6|25
1738329790000|2025-01-31 13:23:10|110474.2|110449.2|110476.8|110451.8|110478.6|110453.6|110474.2|110449.2|7
1738329800000|2025-01-31 13:23:20|110475.8|110450.8|110475.7|110450.7|110479|110454|110469.8|110444.8|22
1738329810000|2025-01-31 13:23:30|110475.5|110450.5|110474.1|110449.1|110479.9|110454.9|110473.5|110448.5|22
1738329820000|2025-01-31 13:23:40|110472.9|110447.9|110470.8|110445.8|110472.9|110447.9|110468.3|110443.3|17
1738329830000|2025-01-31 13:23:50|110468.2|110443.2|110486.9|110436.9|110486.9|110456.5|110468.2|110434.4|17
1738329840000|2025-01-31 13:24:00|110472.7|110447.7|110473|110448|110476|110451|110472.2|110447.2|18
1738329850000|2025-01-31 13:24:10|110473.8|110448.8|110481.9|110456.9|110488.1|110463.1|110473.8|110448.8|16
1738329860000|2025-01-31 13:24:20|110481.2|110456.2|110483.3|110458.3|110485|110460|110474|110449|25
1738329870000|2025-01-31 13:24:30|110482.3|110457.3|110483.6|110458.6|110487.4|110462.4|110480.7|110455.7|24
1738329880000|2025-01-31 13:24:40|110484.5|110459.5|110487.1|110462.1|110488|110463|110476.2|110451.2|23
1738329890000|2025-01-31 13:24:50|110488.2|110463.2|110491.5|110466.5|110492.4|110467.4|110488.2|110463.2|3
1738329900000|2025-01-31 13:25:00|110489.7|110464.7|110489.2|110464.2|110489.7|110464.7|110484.2|110459.2|16
1738329910000|2025-01-31 13:25:10|110488.4|110463.4|110493.1|110468.1|110494|110469|110487.2|110462.2|17
1738329920000|2025-01-31 13:25:20|110492.1|110467.1|110502.9|110477.9|110503.7|110478.7|110489.7|110464.7|15
1738329930000|2025-01-31 13:25:30|110504.6|110479.6|110507.7|110482.7|110509.2|110484.2|110504.2|110479.2|24
1738329940000|2025-01-31 13:25:40|110506.8|110481.8|110498.6|110473.6|110506.8|110481.8|110497|110472|18
1738329950000|2025-01-31 13:25:50|110499.4|110474.4|110490.9|110465.9|110502.9|110477.9|110488|110463|23
1738329960000|2025-01-31 13:26:00|110494.4|110469.4|110482.3|110457.3|110498.3|110473.3|110482.3|110457.3|19
1738329970000|2025-01-31 13:26:10|110494.9|110444.9|110494|110444|110495|110445|110493|110443|6
1738329980000|2025-01-31 13:26:20|110492.2|110442.2|110486.8|110436.8|110497.2|110447.2|110486.8|110436.8|9
1738329990000|2025-01-31 13:26:30|110487.8|110437.8|110490.6|110440.6|110490.6|110440.6|110486.7|110436.7|10
1738330000000|2025-01-31 13:26:40|110489.7|110439.7|110494.7|110444.7|110497.8|110447.8|110489.6|110439.6|10
1738330010000|2025-01-31 13:26:50|110493.7|110443.7|110488.9|110438.9|110493.7|110443.7|110488.9|110438.9|4
1738330020000|2025-01-31 13:27:00|110490.4|110440.4|110493.9|110443.9|110496.2|110446.2|110488.7|110438.7|23
1738330030000|2025-01-31 13:27:10|110493.1|110443.1|110494.5|110444.5|110495.4|110445.4|110493.1|110443.1|6
1738330040000|2025-01-31 13:27:20|110493.7|110443.7|110490.1|110440.1|110495.6|110445.6|110490.1|110440.1|11
1738330050000|2025-01-31 13:27:30|110491.3|110441.3|110490.9|110440.9|110492.7|110442.7|110487.8|110437.8|11
1738330060000|2025-01-31 13:27:40|110499.8|110449.8|110493.3|110443.3|110505|110455|110493.3|110443.3|12
1738330070000|2025-01-31 13:27:50|110494.3|110444.3|110490.8|110440.8|110494.6|110444.6|110490.8|110440.8|7
1738330080000|2025-01-31 13:28:00|110489.9|110439.9|110494.5|110444.5|110494.5|110444.5|110489.9|110439.9|10
1738330090000|2025-01-31 13:28:10|110495.8|110445.8|110499|110449|110501.3|110451.3|110494.9|110444.9|17
1738330100000|2025-01-31 13:28:20|110500.1|110450.1|110494.3|110444.3|110502.1|110452.1|110493.5|110443.5|11
1738330110000|2025-01-31 13:28:30|110493.5|110443.5|110489.7|110439.7|110496.2|110446.2|110488.7|110438.7|13
1738330120000|2025-01-31 13:28:40|110490.7|110440.7|110472.5|110422.5|110496.6|110446.6|110472.5|110422.5|29
1738330130000|2025-01-31 13:28:50|110473.1|110423.1|110475.6|110425.6|110479.8|110429.8|110472.6|110422.6|15
1738330140000|2025-01-31 13:29:00|110474.9|110424.9|110473.9|110423.9|110483.1|110430.7|110472.8|110420.6|25
1738330150000|2025-01-31 13:29:10|110477.2|110427.2|110469.8|110419.8|110480.5|110430.5|110466.4|110416.4|44
1738330160000|2025-01-31 13:29:20|110469|110419|110467.7|110414.6|110476|110421.6|110463.3|110411.7|41
1738330170000|2025-01-31 13:29:30|110467.1|110417.1|110476|110426|110493.4|110428|110467.1|110417.1|59
1738330180000|2025-01-31 13:29:40|110477.9|110427.9|110467.6|110417.6|110489.9|110429|110463.4|110403.6|56
1738330190000|2025-01-31 13:29:50|110467.8|110414.5|110513.7|110406|110529.1|110414.5|110467.8|110357.8|18
1738330200000|2025-01-31 13:30:00|110521.2|110405.2|110514.5|110454.7|110614.2|110498.2|110510.1|110405.2|19
1738330210000|2025-01-31 13:30:10|110567.6|110451.6|110623.5|110507.5|110719.9|110603.9|110525.2|110451.6|60
1738330220000|2025-01-31 13:30:20|110621|110505|110641.7|110525.7|110698.6|110582.6|110613.9|110497.9|46
1738330230000|2025-01-31 13:30:30|110649.2|110533.2|110676.5|110560.5|110711.9|110595.9|110608.5|110492.5|49
1738330240000|2025-01-31 13:30:40|110646.3|110530.3|110592.4|110476.4|110676.5|110560.5|110563.6|110447.6|51
1738330250000|2025-01-31 13:30:50|110589|110473|110581.6|110465.6|110674.5|110558.5|110563.7|110447.7|40
1738330260000|2025-01-31 13:31:00|110679.2|110563.2|110550.1|110434.1|110679.2|110563.2|110548.5|110432.5|36
1738330270000|2025-01-31 13:31:10|110548.5|110432.5|110546.8|110430.8|110575.1|110459.1|110541.8|110425.8|30
1738330280000|2025-01-31 13:31:20|110545.1|110429.1|110543.4|110427.4|110546.8|110430.8|110541.8|110425.8|15
1738330290000|2025-01-31 13:31:30|110545.1|110429.1|110573|110457|110573|110457|110545.1|110429.1|20
1738330300000|2025-01-31 13:31:40|110567.9|110451.9|110566.3|110450.3|110567.9|110451.9|110566.3|110450.3|2
1738330310000|2025-01-31 13:31:50|110567.9|110451.9|110584|110468|110594|110478|110564.6|110448.6|18
1738330320000|2025-01-31 13:32:00|110594|110478|110572|110456|110629.6|110513.6|110568.6|110452.6|32
1738330330000|2025-01-31 13:32:10|110575.3|110459.3|110576.3|110460.3|110577.9|110461.9|110560.3|110444.3|28
1738330340000|2025-01-31 13:32:20|110575.9|110459.9|110574.3|110458.3|110582.3|110466.3|110570.5|110454.5|31
1738330350000|2025-01-31 13:32:30|110574.8|110458.8|110586.7|110470.7|110606.8|110490.8|110574.8|110458.8|35
1738330360000|2025-01-31 13:32:40|110587.1|110471.1|110572.2|110456.2|110603.8|110487.8|110565.3|110449.3|23
1738330370000|2025-01-31 13:32:50|110568.8|110452.8|110565.9|110449.9|110607.6|110491.6|110564.9|110448.9|19
1738330380000|2025-01-31 13:33:00|110554.5|110438.5|110548|110432|110562.6|110460|110530|110425.3|24
1738330390000|2025-01-31 13:33:10|110549.7|110433.7|110551.4|110435.4|110554.9|110460|110546.3|110430.3|15
1738330400000|2025-01-31 13:33:20|110546.3|110430.3|110525|110425.1|110548|110432|110520|110418.4|14
1738330410000|2025-01-31 13:33:30|110520|110418.4|110520|110450|110541.6|110450|110520|110418.4|22
1738330420000|2025-01-31 13:33:40|110537.9|110421.9|110544.8|110428.8|110544.8|110428.8|110533.2|110417.2|23
1738330430000|2025-01-31 13:33:50|110546.5|110430.5|110553.1|110437.1|110555.2|110439.2|110541.5|110425.5|30
1738330440000|2025-01-31 13:34:00|110554.8|110438.8|110563.1|110447.1|110568.3|110452.3|110553.5|110437.5|17
1738330450000|2025-01-31 13:34:10|110550|110440.1|110567.5|110465|110574.3|110485|110550|110440.1|29
1738330460000|2025-01-31 13:34:20|110555.5|110461.7|110564.1|110458.4|110570.8|110465|110535|110439.5|17
1738330470000|2025-01-31 13:34:30|110567.5|110461.7|110555.6|110480|110567.5|110485|110535|110450.2|26
1738330480000|2025-01-31 13:34:40|110558.9|110485|110558.9|110485|110558.9|110485|110552.3|110446.9|22
1738330490000|2025-01-31 13:34:50|110549.5|110499.5|110560.8|110455.4|110564.1|110499.5|110540|110446.9|24
1738330500000|2025-01-31 13:35:00|110564.1|110458.8|110545|110495|110564.1|110497.5|110537.5|110455.4|29
1738330510000|2025-01-31 13:35:10|110542.5|110492.5|110562.5|110512.5|110610.1|110512.5|110542.5|110492.5|20
1738330520000|2025-01-31 13:35:20|110565|110515|110580.4|110496.7|110597.6|110515|110562.5|110493.4|27
1738330530000|2025-01-31 13:35:30|110583.8|110500|110589.4|110499.2|110594.3|110519.5|110583.8|110499.2|25
1738330540000|2025-01-31 13:35:40|110586.1|110505.8|110616.3|110528.5|110628.1|110528.5|110586.1|110505.8|36
1738330550000|2025-01-31 13:35:50|110623|110531.9|110603.7|110501.1|110623|110531.9|110597.8|110481.8|24
1738330560000|2025-01-31 13:36:00|110600.4|110504.4|110598.5|110496.3|110603.7|110512.8|110591.8|110475.8|16
1738330570000|2025-01-31 13:36:10|110601.8|110499.7|110569.5|110470.8|110601.8|110499.7|110569.5|110458.3|31
1738330580000|2025-01-31 13:36:20|110572.8|110467.4|110576.2|110477.4|110579.5|110477.4|110569.5|110467.4|24
1738330590000|2025-01-31 13:36:30||110474.1||110474.1||110474.1||110474.1|1
1738330600000|2025-01-31 13:36:40|110579.5|110477.4|110552.5|110502.5|110579.5|110505|110552.5|110474.1|12
1738330610000|2025-01-31 13:36:50|110555|110505|110550|110500|110570|110510|110547.5|110490|22
1738330620000|2025-01-31 13:37:00|110547.5|110497.5|110545|110495|110560|110502.5|110545|110480|15
1738330630000|2025-01-31 13:37:10|110547.5|110497.5|110542.2|110438.7|110569.6|110497.5|110537.2|110421.2|30
1738330640000|2025-01-31 13:37:20|110548.9|110442.1|110538.9|110442.1|110548.9|110445.4|110538.9|110442.1|8
1738330650000|2025-01-31 13:37:30|110542.2|110425.4|110542.2|110442.1|110548.9|110445.4|110538.9|110425.4|19
1738330660000|2025-01-31 13:37:40|110548.9|110445.4|110520|110470|110548.9|110475|110520|110438.7|16
1738330670000|2025-01-31 13:37:50|110517.5|110467.5|110531|110436.7|110534.3|110470|110515|110436.7|8
1738330680000|2025-01-31 13:38:00|110534.3|110440|110542.5|110445.9|110549.2|110445.9|110531|110436.7|18
1738330690000|2025-01-31 13:38:10|110539.2|110442.6|110537.6|110438.9|110542.5|110442.6|110527.6|110425.9|24
1738330700000|2025-01-31 13:38:20|110534.3|110435.5|110524.3|110432.2|110537.6|110438.9|110521|110422.2|22
1738330710000|2025-01-31 13:38:30|110531|110428.9|110531|110435.5|110534.3|110438.9|110524.3|110422.2|17
1738330720000|2025-01-31 13:38:40|110534.3|110428.9|110542.5|110442.5|110549.2|110465|110512.5|110428.9|11
1738330730000|2025-01-31 13:38:50|110539.2|110439.2|110549.2|110445.8|110549.2|110449.2|110539.2|110432.5|15
1738330740000|2025-01-31 13:39:00|110542.5|110442.5|110536.6|110436|110542.5|110442.5|110522.3|110421.3|28
1738330750000|2025-01-31 13:39:10|110529.9|110429.3|110534.8|110437|110541.5|110437|110529.9|110429.3|14
1738330760000|2025-01-31 13:39:20|110530.4|110448.3|110548.2|110453.8|110554.9|110453.8|110530.4|110448.3|21
1738330770000|2025-01-31 13:39:30|110544.9|110450.4|110546.3|110458.1|110552.9|110461.5|110537.5|110443.8|10
1738330780000|2025-01-31 13:39:40|110552.9|110461.5|110542.1|110457.7|110552.9|110461.5|110539.6|110423.6|19
1738330790000|2025-01-31 13:39:50|110548.8|110461|110549.9|110451.9|110556.6|110464.3|110544.1|110428.1|19
1738330800000|2025-01-31 13:40:00|110556.6|110455.2|110549.9|110451.9|110583.6|110467.6|110542.5|110426.5|21
1738330810000|2025-01-31 13:40:10|110553.3|110455.2|110560|110475.3|110563.3|110475.3|110553.3|110451.9|11
1738330820000|2025-01-31 13:40:20|110563.4|110472|110566.8|110482.6|110566.8|110482.6|110560|110472|22
1738330830000|2025-01-31 13:40:30|110573.4|110479.2|110584.1|110486.6|110584.1|110493.3|110573.4|110479.2|23
1738330840000|2025-01-31 13:40:40|110577.5|110493.3|110563.3|110513.3|110577.5|110513.3|110563.3|110493.3|2
1738330850000|2025-01-31 13:40:50|110564.3|110514.3|110568.4|110518.4|110568.4|110518.4|110560|110510|18
1738330860000|2025-01-31 13:41:00|110569.3|110519.3|110580.1|110530.1|110582.4|110532.4|110569.3|110519.3|11
1738330870000|2025-01-31 13:41:10|110581.6|110531.6|110578.7|110528.7|110593.7|110543.7|110578.7|110528.7|32
1738330880000|2025-01-31 13:41:20|110577.5|110527.5|110580.5|110530.5|110591.1|110541.1|110574.5|110524.5|23
1738330890000|2025-01-31 13:41:30|110581.4|110531.4|110585.5|110535.5|110588.7|110538.7|110580.5|110530.5|18
1738330900000|2025-01-31 13:41:40|110583.2|110533.2|110579.5|110529.5|110583.2|110533.2|110579.5|110529.5|9
1738330910000|2025-01-31 13:41:50|110581.1|110531.1|110581.1|110531.1|110585.9|110535.9|110581.1|110531.1|11
1738330920000|2025-01-31 13:42:00|110582.8|110532.8|110575.9|110525.9|110582.8|110532.8|110574.3|110524.3|31
1738330930000|2025-01-31 13:42:10|110576.7|110526.7|110587|110537|110587|110537|110575.5|110525.5|20
1738330940000|2025-01-31 13:42:20|110585.7|110535.7|110564.9|110514.9|110585.7|110535.7|110563.7|110513.7|19
1738330950000|2025-01-31 13:42:30|110569.7|110519.7|110553.6|110503.6|110572.7|110522.7|110553.6|110503.6|33
1738330960000|2025-01-31 13:42:40|110554.8|110504.8|110548.1|110498.1|110555.9|110505.9|110544.5|110494.5|19
1738330970000|2025-01-31 13:42:50|110546.8|110496.8|110545.7|110495.7|110550.5|110500.5|110545.7|110495.7|13
1738330980000|2025-01-31 13:43:00|110547|110497|110570.3|110520.3|110571.8|110521.8|110547|110497|25
1738330990000|2025-01-31 13:43:10|110568.3|110518.3|110573.3|110523.3|110580.3|110530.3|110568.3|110518.3|24
1738331000000|2025-01-31 13:43:20|110574.1|110524.1|110567.5|110517.5|110574.1|110524.1|110567.5|110517.5|7
1738331010000|2025-01-31 13:43:30|110568.8|110518.8|110570.2|110520.2|110572.4|110522.4|110567.3|110517.3|15
1738331020000|2025-01-31 13:43:40|110568.9|110518.9|110576.7|110526.7|110579.5|110529.5|110568.1|110518.1|17
1738331030000|2025-01-31 13:43:50|110578.1|110528.1|110580.2|110530.2|110580.2|110530.2|110574.3|110524.3|16
1738331040000|2025-01-31 13:44:00|110578.9|110528.9|110568.7|110518.7|110581.7|110531.7|110567.9|110517.9|18
1738331050000|2025-01-31 13:44:10|110571.2|110521.2|110567.9|110517.9|110572.7|110522.7|110567.9|110517.9|10
1738331060000|2025-01-31 13:44:20|110569.5|110519.5|110568.5|110518.5|110573|110523|110567.9|110517.9|11
1738331070000|2025-01-31 13:44:30|110569.3|110519.3|110565.7|110515.7|110569.3|110519.3|110561.1|110511.1|20
1738331080000|2025-01-31 13:44:40|110564.9|110514.9|110563.6|110513.6|110564.9|110514.9|110562.8|110512.8|10
1738331090000|2025-01-31 13:44:50|110565.3|110515.3|110573.5|110523.5|110577.2|110527.2|110565.3|110515.3|27
1738331100000|2025-01-31 13:45:00|110574.3|110524.3|110571.4|110521.4|110574.3|110524.3|110560.3|110510.3|24
1738331110000|2025-01-31 13:45:10|110570.5|110520.5|110569.5|110519.5|110572.7|110522.7|110569.3|110519.3|13
1738331120000|2025-01-31 13:45:20|110570.3|110520.3|110586.7|110536.7|110586.7|110536.7|110569.5|110519.5|17
1738331130000|2025-01-31 13:45:30|110587.9|110537.9|110579.2|110529.2|110587.9|110537.9|110577.9|110527.9|24
1738331140000|2025-01-31 13:45:40|110582.2|110532.2|110581.3|110531.3|110584.3|110534.3|110580.5|110530.5|12
1738331150000|2025-01-31 13:45:50|110582.1|110532.1|110585.7|110535.7|110585.7|110535.7|110581.3|110531.3|5
1738331160000|2025-01-31 13:46:00|110584.3|110534.3|110581.3|110531.3|110584.3|110534.3|110577.3|110527.3|17
1738331170000|2025-01-31 13:46:10|110580.5|110530.5|110579|110529|110586.5|110536.5|110579|110529|20
1738331180000|2025-01-31 13:46:20|110579.8|110529.8|110566|110516|110579.8|110529.8|110562.7|110512.7|20
1738331190000|2025-01-31 13:46:30|110565.1|110515.1|110565.8|110515.8|110575.5|110525.5|110562.5|110512.5|21
1738331200000|2025-01-31 13:46:40|110567.5|110517.5|110574.6|110524.6|110577.3|110527.3|110562.8|110512.8|24
1738331210000|2025-01-31 13:46:50|110573.7|110523.7|110586.6|110536.6|110586.6|110536.6|110567|110517|24
1738331220000|2025-01-31 13:47:00|110585.8|110535.8|110590.6|110540.6|110597.2|110547.2|110585.8|110535.8|11
1738331230000|2025-01-31 13:47:10|110591.5|110541.5|110596.2|110546.2|110596.2|110546.2|110589.3|110539.3|13
1738331240000|2025-01-31 13:47:20|110593.1|110543.1|110601.9|110551.9|110603.3|110553.3|110592.4|110542.4|17
1738331250000|2025-01-31 13:47:30|110602.1|110552.1|110600.2|110550.2|110608.7|110558.7|110600.2|110550.2|20
1738331260000|2025-01-31 13:47:40|110600.8|110550.8|110601.4|110551.4|110601.8|110551.8|110591.5|110541.5|24
1738331270000|2025-01-31 13:47:50|110602.6|110552.6|110601.4|110551.4|110614.5|110564.5|110601.1|110551.1|17
1738331280000|2025-01-31 13:48:00|110599.7|110549.7|110607.9|110557.9|110611.2|110561.2|110597|110547|20
1738331290000|2025-01-31 13:48:10|110608.7|110558.7|110617.9|110567.9|110621.6|110571.6|110608.7|110558.7|24
1738331300000|2025-01-31 13:48:20|110618.7|110568.7|110615.4|110565.4|110618.7|110568.7|110615.4|110565.4|16
1738331310000|2025-01-31 13:48:30|110616.3|110566.3|110616.7|110566.7|110617.5|110567.5|110615.4|110565.4|6
1738331320000|2025-01-31 13:48:40|110624.6|110574.6|110612.6|110562.6|110626.7|110576.7|110610.9|110560.9|25
1738331330000|2025-01-31 13:48:50|110614|110564|110605.9|110555.9|110614.9|110564.9|110605.3|110555.3|15
1738331340000|2025-01-31 13:49:00|110608.2|110558.2|110609.6|110559.6|110612.7|110562.7|110605.3|110555.3|25
1738331350000|2025-01-31 13:49:10|110611.4|110561.4|110612.9|110562.9|110620.1|110570.1|110611.4|110561.4|14
1738331360000|2025-01-31 13:49:20|110611.7|110561.7|110619.6|110569.6|110619.6|110569.6|110611.3|110561.3|12
1738331370000|2025-01-31 13:49:30|110618.7|110568.7|110612.4|110562.4|110618.7|110568.7|110612.4|110562.4|18
1738331380000|2025-01-31 13:49:40|110606.6|110556.6|110603.2|110553.2|110607.8|110557.8|110599.6|110549.6|10
1738331390000|2025-01-31 13:49:50|110602.2|110552.2|110601.7|110551.7|110607.6|110557.6|110600|110550|21
1738331400000|2025-01-31 13:50:00|110600.5|110550.5|110601.5|110551.5|110604.7|110554.7|110600.5|110550.5|11
1738331410000|2025-01-31 13:50:10|110600.2|110550.2|110591.6|110541.6|110600.2|110550.2|110585.3|110535.3|23
1738331420000|2025-01-31 13:50:20|110592.5|110542.5|110604.1|110554.1|110604.1|110554.1|110592.5|110542.5|15
1738331430000|2025-01-31 13:50:30|110605.6|110555.6|110638.6|110588.6|110639.6|110589.6|110605.6|110555.6|34
1738331440000|2025-01-31 13:50:40|110639.5|110589.5|110651.1|110601.1|110654.6|110604.6|110639.5|110589.5|22
1738331450000|2025-01-31 13:50:50|110650.2|110600.2|110649.2|110599.2|110651.5|110601.5|110647.6|110597.6|15
1738331460000|2025-01-31 13:51:00|110648|110598|110627.4|110577.4|110649.2|110599.2|110626.6|110576.6|24
1738331470000|2025-01-31 13:51:10|110623.1|110573.1|110620.5|110570.5|110623.4|110573.4|110620.1|110570.1|16
1738331480000|2025-01-31 13:51:20|110621.4|110571.4|110609.8|110559.8|110625.2|110575.2|110607.6|110557.6|27
1738331490000|2025-01-31 13:51:30|110611.7|110561.7|110618.3|110568.3|110623.5|110573.5|110611.7|110561.7|17
1738331500000|2025-01-31 13:51:40|110619.7|110569.7|110613.6|110563.6|110619.7|110569.7|110608.8|110558.8|15
1738331510000|2025-01-31 13:51:50|110614|110564|110612.4|110562.4|110618.1|110568.1|110612.4|110562.4|15
1738331520000|2025-01-31 13:52:00|110611.2|110561.2|110614.6|110564.6|110616.6|110566.6|110596|110546|17
1738331530000|2025-01-31 13:52:10|110616.6|110566.6|110623|110573|110624.1|110574.1|110616.6|110566.6|13
1738331540000|2025-01-31 13:52:20|110621.7|110571.7|110616.6|110566.6|110628.9|110578.9|110614.4|110564.4|22
1738331550000|2025-01-31 13:52:30|110613.3|110563.3|110611.2|110561.2|110618.4|110568.4|110611.2|110561.2|8
1738331560000|2025-01-31 13:52:40|110609.9|110559.9|110607.1|110557.1|110610.8|110560.8|110594.9|110544.9|20
1738331570000|2025-01-31 13:52:50|110605.7|110555.7|110600.3|110550.3|110606.8|110556.8|110594.9|110544.9|17
1738331580000|2025-01-31 13:53:00|110598.8|110548.8|110604.1|110554.1|110608.7|110558.7|110591.4|110541.4|26
1738331590000|2025-01-31 13:53:10|110605|110555|110606.1|110556.1|110606.7|110556.7|110598.9|110548.9|23
1738331600000|2025-01-31 13:53:20|110601.5|110551.5|110605.4|110555.4|110606.1|110556.1|110599.1|110549.1|12
1738331610000|2025-01-31 13:53:30|110603.7|110553.7|110601|110551|110605.4|110555.4|110596.1|110546.1|8
1738331620000|2025-01-31 13:53:40|110602.3|110552.3|110602.3|110552.3|110603.6|110553.6|110598.2|110548.2|21
1738331630000|2025-01-31 13:53:50|110601|110551|110590.7|110540.7|110601|110551|110590.7|110540.7|8
1738331640000|2025-01-31 13:54:00|110592.3|110542.3|110588.9|110538.9|110596.8|110546.8|110587.2|110537.2|16
1738331650000|2025-01-31 13:54:10|110590.3|110540.3|110589|110539|110597.5|110547.5|110586.5|110536.5|15
1738331660000|2025-01-31 13:54:20|110587.4|110537.4|110587.4|110537.4|110587.4|110537.4|110587.4|110537.4|1
1738331670000|2025-01-31 13:54:30|110586.2|110536.2|110586.3|110536.3|110590.2|110540.2|110583.1|110533.1|14
1738331680000|2025-01-31 13:54:40|110587.2|110537.2|110610.7|110560.7|110610.9|110560.9|110587.2|110537.2|22
1738331690000|2025-01-31 13:54:50|110611.7|110561.7|110608.1|110558.1|110612.9|110562.9|110600.4|110550.4|17
1738331700000|2025-01-31 13:55:00|110609.1|110559.1|110595.3|110545.3|110609.1|110559.1|110595.2|110545.2|11
1738331710000|2025-01-31 13:55:10|110596.3|110546.3|110596.3|110546.3|110596.3|110546.3|110596.3|110546.3|1
1738331720000|2025-01-31 13:55:20|110594.7|110544.7|110602.2|110552.2|110602.2|110552.2|110593.5|110543.5|14
1738331730000|2025-01-31 13:55:30|110601.3|110551.3|110586.8|110536.8|110601.3|110551.3|110578|110528|22
1738331740000|2025-01-31 13:55:40|110584.1|110534.1|110585.2|110535.2|110595.7|110545.7|110579.8|110529.8|19
1738331750000|2025-01-31 13:55:50|110583.1|110533.1|110587.8|110537.8|110590.3|110540.3|110580.9|110530.9|23
1738331760000|2025-01-31 13:56:00|110592.5|110542.5|110591.3|110541.3|110593.5|110543.5|110590|110540|7
1738331770000|2025-01-31 13:56:10|110590.4|110540.4|110588.2|110538.2|110590.4|110540.4|110584.7|110534.7|15
1738331780000|2025-01-31 13:56:20|110589.2|110539.2|110584.9|110534.9|110598.8|110567.3|110584.9|110534.9|21
1738331790000|2025-01-31 13:56:30|110594.6|110544.6|110583.6|110558.6|110597.1|110561.9|110581.1|110544.6|14
1738331800000|2025-01-31 13:56:40|110584.6|110559.6|110584.8|110559.8|110589.2|110564.2|110584.6|110559.6|14
1738331810000|2025-01-31 13:56:50|110583.6|110558.6|110615.4|110565.4|110616.9|110572.1|110582.6|110557.6|22
1738331820000|2025-01-31 13:57:00|110617|110567|110616.4|110566.4|110632.3|110582.3|110616.4|110566.4|28
1738331830000|2025-01-31 13:57:10|110617.6|110567.6|110606.5|110556.5|110621.4|110571.4|110606.1|110556.1|22
1738331840000|2025-01-31 13:57:20|110605|110555|110614.5|110564.5|110614.5|110564.5|110602.8|110552.8|23
1738331850000|2025-01-31 13:57:30|110613.3|110563.3|110614.9|110564.9|110616.1|110566.1|110609.9|110559.9|10
1738331860000|2025-01-31 13:57:40|110614|110564|110617.3|110567.3|110619.6|110569.6|110610.7|110560.7|11
1738331870000|2025-01-31 13:57:50|110619.8|110569.8|110612.5|110562.5|110619.8|110569.8|110611.6|110561.6|7
1738331880000|2025-01-31 13:58:00|110615.6|110565.6|110610.3|110560.3|110615.6|110577.1|110598.4|110553.3|17
1738331890000|2025-01-31 13:58:10|110611.7|110561.7|110588.3|110563.3|110611.7|110566.7|110585.8|110557.3|11
1738331900000|2025-01-31 13:58:20|110590.8|110565.8|110606.9|110556.9|110609.6|110573.9|110590.7|110555.7|13
1738331910000|2025-01-31 13:58:30|110608.2|110558.2|110609.4|110559.4|110610.5|110560.5|110601.2|110551.2|15
1738331920000|2025-01-31 13:58:40|110610.8|110560.8|110604.9|110554.9|110611.5|110561.5|110604.9|110554.9|10
1738331930000|2025-01-31 13:58:50|110603.3|110553.3|110608.1|110558.1|110608.1|110558.1|110602.8|110552.8|8
1738331940000|2025-01-31 13:59:00|110606.8|110556.8|110604.1|110554.1|110607.5|110557.5|110601.1|110551.1|16
1738331950000|2025-01-31 13:59:10|110605.5|110555.5|110611.1|110561.1|110613.8|110563.8|110605.5|110555.5|22
1738331960000|2025-01-31 13:59:20|110613.3|110563.3|110608.5|110558.5|110613.3|110563.3|110605.7|110555.7|14
1738331970000|2025-01-31 13:59:30|110610.9|110560.9|110616|110566|110616|110566|110608.5|110558.5|8
1738331980000|2025-01-31 13:59:40|110616.9|110566.9|110606.5|110556.5|110616.9|110566.9|110603.7|110553.7|23
1738331990000|2025-01-31 13:59:50|110607.2|110557.2|110608.1|110558.1|110608.1|110558.1|110604.3|110554.3|13
1738332000000|2025-01-31 14:00:00|110608.5|110558.5|110616.8|110566.8|110616.8|110566.8|110604.7|110554.7|16
1738332010000|2025-01-31 14:00:10|110618.3|110568.3|110612.4|110562.4|110618.6|110570|110593.4|110562.4|18
1738332020000|2025-01-31 14:00:20|110614.7|110564.7|110626.2|110576.2|110632.8|110590.7|110614.7|110564.7|17
1738332030000|2025-01-31 14:00:30|110627.3|110577.3|110633.3|110583.3|110634.2|110584.2|110623.9|110573.9|25
1738332040000|2025-01-31 14:00:40|110634.6|110584.6|110643.5|110593.5|110645.6|110595.6|110634.6|110584.6|23
1738332050000|2025-01-31 14:00:50|110644.7|110594.7|110646.9|110596.9|110648.3|110598.3|110644.7|110594.7|5
1738332060000|2025-01-31 14:01:00|110646|110596|110647.8|110597.8|110649.9|110599.9|110644.7|110594.7|8
1738332070000|2025-01-31 14:01:10|110648.3|110598.3|110648.5|110598.5|110651.4|110601.4|110648.3|110598.3|9
1738332080000|2025-01-31 14:01:20|110647.5|110597.5|110643.7|110593.7|110647.5|110597.5|110643.2|110593.2|4
1738332090000|2025-01-31 14:01:30|110644.8|110594.8|110645.8|110595.8|110646.1|110596.1|110643|110593|14
1738332100000|2025-01-31 14:01:40|110644.7|110594.7|110653.1|110603.1|110653.1|110603.1|110642.6|110592.6|18
1738332110000|2025-01-31 14:01:50|110651.8|110601.8|110671.4|110621.4|110677.2|110627.2|110650.6|110600.6|16
1738332120000|2025-01-31 14:02:00|110670.2|110620.2|110676.9|110626.9|110679.4|110629.4|110669.1|110619.1|9
1738332130000|2025-01-31 14:02:10|110678.2|110628.2|110681.9|110631.9|110681.9|110631.9|110674.4|110624.4|16
1738332140000|2025-01-31 14:02:20|110682.9|110632.9|110681.7|110631.7|110685.2|110635.2|110681.6|110631.6|13
1738332150000|2025-01-31 14:02:30|110680.7|110630.7|110682.2|110632.2|110683.5|110633.5|110674|110624|19
1738332160000|2025-01-31 14:02:40|110683.5|110633.5|110681.9|110631.9|110683.5|110633.5|110674.1|110624.1|11
1738332170000|2025-01-31 14:02:50|110680.9|110630.9|110680|110630|110680.9|110630.9|110678.7|110628.7|4
1738332180000|2025-01-31 14:03:00|110681.2|110631.2|110676.6|110626.6|110688|110638|110670.8|110620.8|14
1738332190000|2025-01-31 14:03:10|110674.1|110624.1|110671.8|110621.8|110674.1|110624.1|110671.8|110621.8|5
1738332200000|2025-01-31 14:03:20|110670.8|110620.8|110669.7|110619.7|110672|110622|110667.4|110617.4|11
1738332210000|2025-01-31 14:03:30|110668.6|110618.6|110667.3|110617.3|110668.6|110618.6|110665|110615|12
1738332220000|2025-01-31 14:03:40|110668.5|110618.5|110665.3|110615.3|110668.5|110618.5|110663.8|110613.8|9
1738332230000|2025-01-31 14:03:50|110662.8|110612.8|110669.4|110619.4|110674.4|110624.4|110662.8|110612.8|14
1738332240000|2025-01-31 14:04:00|110668.2|110618.2|110664|110614|110668.2|110618.2|110664|110614|12
1738332250000|2025-01-31 14:04:10|110665.4|110615.4|110664|110614|110665.4|110615.4|110664|110614|2
1738332260000|2025-01-31 14:04:20|110666.5|110616.5|110664|110614|110667.5|110617.5|110661.9|110611.9|14
1738332270000|2025-01-31 14:04:30|110667.5|110617.5|110665.3|110615.3|110667.5|110617.5|110662.1|110612.1|7
1738332280000|2025-01-31 14:04:40|110667.1|110617.1|110668.2|110618.2|110668.2|110618.2|110662.2|110612.2|6
1738332290000|2025-01-31 14:04:50|110665.7|110615.7|110671.6|110621.6|110671.6|110621.6|110663.4|110613.4|11
1738332300000|2025-01-31 14:05:00|110672.8|110622.8|110677.2|110627.2|110687.4|110637.4|110671.6|110621.6|19
1738332310000|2025-01-31 14:05:10|110682.1|110632.1|110680.4|110630.4|110685|110635|110679.5|110629.5|14
1738332320000|2025-01-31 14:05:20|110678.6|110628.6|110674.4|110624.4|110678.6|110628.6|110674.4|110624.4|7
1738332330000|2025-01-31 14:05:30|110678|110628|110679.2|110629.2|110679.2|110629.2|110676.8|110626.8|6
1738332340000|2025-01-31 14:05:40|110674.4|110624.4|110682.8|110632.8|110685.1|110635.1|110674.4|110624.4|12
1738332350000|2025-01-31 14:05:50|110681.9|110631.9|110696.4|110646.4|110697|110647|110681.9|110631.9|14
1738332360000|2025-01-31 14:06:00|110697.8|110647.8|110691.2|110641.2|110703.3|110653.3|110691.2|110641.2|18
1738332370000|2025-01-31 14:06:10|110691.4|110641.4|110680.8|110630.8|110697.3|110647.3|110680.8|110630.8|18
1738332380000|2025-01-31 14:06:20|110686.5|110636.5|110675.1|110625.1|110686.5|110636.5|110673.9|110623.9|15
1738332390000|2025-01-31 14:06:30|110673.1|110623.1|110670.8|110620.8|110676.1|110626.1|110667.7|110617.7|19
1738332400000|2025-01-31 14:06:40|110669.4|110619.4|110666.7|110616.7|110669.4|110619.4|110665.2|110615.2|6
1738332410000|2025-01-31 14:06:50|110664.8|110614.8|110666.5|110616.5|110666.5|110616.5|110660.1|110610.1|21
1738332420000|2025-01-31 14:07:00|110665.3|110615.3|110668.1|110618.1|110668.9|110618.9|110657|110607|30
1738332430000|2025-01-31 14:07:10|110668.9|110618.9|110681.4|110631.4|110682.6|110632.6|110668.9|110618.9|16
1738332440000|2025-01-31 14:07:20|110682.8|110632.8|110688.7|110638.7|110689|110639|110682.8|110632.8|12
1738332450000|2025-01-31 14:07:30|110690.3|110640.3|110686.4|110636.4|110691.9|110641.9|110683.7|110633.7|15
1738332460000|2025-01-31 14:07:40|110679.2|110629.2|110681.2|110631.2|110682.1|110632.1|110679.2|110629.2|9
1738332470000|2025-01-31 14:07:50|110676.9|110626.9|110668.5|110618.5|110676.9|110626.9|110668.5|110618.5|7
1738332480000|2025-01-31 14:08:00|110666.9|110616.9|110672.3|110622.3|110673.2|110623.2|110666.9|110616.9|5
1738332490000|2025-01-31 14:08:10|110673.2|110623.2|110664.3|110614.3|110678.4|110628.4|110664.3|110614.3|11
1738332500000|2025-01-31 14:08:20|110666.3|110616.3|110663.6|110613.6|110672.7|110622.7|110663.6|110613.6|12
1738332510000|2025-01-31 14:08:30|110664.6|110614.6|110674|110624|110674|110624|110658.5|110608.5|20
1738332520000|2025-01-31 14:08:40|110674.9|110624.9|110674.9|110624.9|110674.9|110624.9|110673.3|110623.3|3
1738332530000|2025-01-31 14:08:50|110675.9|110625.9|110685.9|110635.9|110685.9|110635.9|110675.9|110625.9|7
1738332540000|2025-01-31 14:09:00|110684.9|110634.9|110684.8|110634.8|110684.9|110634.9|110682.6|110632.6|4
1738332550000|2025-01-31 14:09:10|110686.8|110636.8|110706.6|110656.6|110706.6|110656.6|110685.8|110635.8|12
1738332560000|2025-01-31 14:09:20|110705.3|110655.3|110713.4|110663.4|110722.3|110672.3|110705.3|110655.3|24
1738332570000|2025-01-31 14:09:30|110714.3|110664.3|110700.5|110650.5|110715.5|110665.5|110695.5|110645.5|22
1738332580000|2025-01-31 14:09:40|110701.4|110651.4|110702.1|110652.1|110706.4|110656.4|110695.9|110645.9|15
1738332590000|2025-01-31 14:09:50|110701.1|110651.1|110702.9|110652.9|110703.2|110653.2|110696|110646|10
1738332600000|2025-01-31 14:10:00|110703.8|110653.8|110712.6|110662.6|110712.6|110662.6|110703.8|110653.8|7
1738332610000|2025-01-31 14:10:10|110711.8|110661.8|110716|110666|110716|110666|110710.3|110660.3|9
1738332620000|2025-01-31 14:10:20|110714.7|110664.7|110711|110661|110715.8|110665.8|110708.7|110658.7|19
1738332630000|2025-01-31 14:10:30|110709.6|110659.6|110707.3|110657.3|110712|110662|110704.8|110654.8|16
1738332640000|2025-01-31 14:10:40|110706.4|110656.4|110723.4|110673.4|110724.9|110674.9|110706.4|110656.4|29
1738332650000|2025-01-31 14:10:50|110725.9|110675.9|110728.5|110678.5|110733.9|110683.9|110723.4|110673.4|11
1738332660000|2025-01-31 14:11:00|110729.5|110679.5|110739.7|110689.7|110742.6|110692.6|110729.5|110679.5|10
1738332670000|2025-01-31 14:11:10|110741.1|110691.1|110738.7|110688.7|110744|110694|110738.7|110688.7|9
1738332680000|2025-01-31 14:11:20|110737.1|110687.1|110748|110698|110750.1|110700.1|110737.1|110687.1|24
1738332690000|2025-01-31 14:11:30|110752.8|110702.8|110771.7|110721.7|110775|110725|110752.8|110702.8|22
1738332700000|2025-01-31 14:11:40|110773|110723|110792.1|110742.1|110792.1|110742.1|110773|110723|29
1738332710000|2025-01-31 14:11:50|110796.1|110746.1|110793.5|110743.5|110796.1|110746.1|110789|110739|18
1738332720000|2025-01-31 14:12:00|110793.9|110743.9|110801.1|110751.1|110804.5|110754.5|110789.6|110739.6|24
1738332730000|2025-01-31 14:12:10|110800.2|110750.2|110801.1|110751.1|110806.8|110756.8|110800.2|110750.2|12
1738332740000|2025-01-31 14:12:20|110802.3|110752.3|110822.2|110772.2|110826.1|110776.1|110801.5|110751.5|41
1738332750000|2025-01-31 14:12:30|110823.5|110773.5|110826.1|110776.1|110829.4|110779.4|110816.3|110766.3|25
1738332760000|2025-01-31 14:12:40|110827.4|110777.4|110842.8|110792.8|110845|110795|110824.9|110774.9|28
1738332770000|2025-01-31 14:12:50|110844.1|110794.1|110849.2|110799.2|110849.8|110799.8|110844.1|110794.1|12
1738332780000|2025-01-31 14:13:00|110850|110800|110836.9|110811.9|110850|110811.9|110834.7|110791.8|30
1738332790000|2025-01-31 14:13:10|110836|110811|110841.8|110816.8|110843.2|110818.2|110832.5|110807.5|25
1738332800000|2025-01-31 14:13:20|110840.9|110815.9|110834|110809|110843.9|110818.9|110831.1|110806.1|26
1738332810000|2025-01-31 14:13:30|110833|110808|110820.6|110795.6|110833|110808|110820.6|110795.6|25
1738332820000|2025-01-31 14:13:40|110819.7|110794.7|110825|110800|110829|110804|110819.7|110794.7|20
1738332830000|2025-01-31 14:13:50|110826.2|110801.2|110837.4|110812.4|110837.7|110812.7|110825|110800|21
1738332840000|2025-01-31 14:14:00|110836.1|110811.1|110836.1|110811.1|110839.5|110814.5|110835.2|110810.2|12
1738332850000|2025-01-31 14:14:10|110835|110810|110814.6|110789.6|110837.6|110810|110807.8|110782.8|28
1738332860000|2025-01-31 14:14:20|110816.8|110791.8|110815|110790|110820.3|110795.3|110809.2|110784.2|31
1738332870000|2025-01-31 14:14:30|110816.3|110791.3|110816.5|110791.5|110837.6|110796.4|110813.8|110781.2|26
1738332880000|2025-01-31 14:14:40|110817.8|110792.8|110816.7|110766.7|110820.4|110795.2|110811.9|110761.9|34
1738332890000|2025-01-31 14:14:50|110816.9|110766.9|110820.3|110770.3|110824.3|110774.3|110810.5|110760.5|24
1738332900000|2025-01-31 14:15:00|110819.6|110769.6|110821.8|110771.8|110822.8|110772.8|110815.9|110765.9|23
1738332910000|2025-01-31 14:15:10|110820.6|110770.6|110831.2|110781.2|110832.2|110782.2|110817.4|110767.4|27
1738332920000|2025-01-31 14:15:20|110829.1|110779.1|110840.7|110790.7|110842|110792|110829.1|110779.1|27
1738332930000|2025-01-31 14:15:30|110842.3|110792.3|110830.1|110780.1|110848.2|110798.2|110826.6|110776.6|27
1738332940000|2025-01-31 14:15:40|110828.4|110778.4|110838.5|110788.5|110839.7|110789.7|110825.4|110775.4|23
1738332950000|2025-01-31 14:15:50|110838.3|110788.3|110829.3|110779.3|110841.2|110791.2|110828.3|110778.3|28
1738332960000|2025-01-31 14:16:00|110828.2|110778.2|110828.3|110778.3|110831.5|110781.5|110825.5|110775.5|17
1738332970000|2025-01-31 14:16:10|110827.3|110777.3|110836.9|110786.9|110837.7|110787.7|110827.3|110777.3|14
1738332980000|2025-01-31 14:16:20|110838.2|110788.2|110844|110794|110845.6|110795.6|110838|110788|16
1738332990000|2025-01-31 14:16:30|110844.8|110794.8|110846.6|110796.6|110864.6|110814.6|110844|110794|35
1738333000000|2025-01-31 14:16:40|110845.7|110795.7|110845.8|110795.8|110846.7|110796.7|110841|110791|21
1738333010000|2025-01-31 14:16:50|110846.8|110796.8|110843.4|110793.4|110848.1|110798.1|110837.4|110787.4|31
1738333020000|2025-01-31 14:17:00|110842.6|110792.6|110855.7|110805.7|110855.7|110805.7|110837.7|110787.7|21
1738333030000|2025-01-31 14:17:10|110854.7|110804.7|110842.5|110792.5|110854.7|110804.7|110842.5|110792.5|26
1738333040000|2025-01-31 14:17:20|110843.4|110793.4|110842.3|110792.3|110846.3|110796.3|110841|110791|14
1738333050000|2025-01-31 14:17:30|110841.3|110791.3|110832.3|110782.3|110841.3|110791.3|110830.6|110780.6|15
1738333060000|2025-01-31 14:17:40|110828.2|110778.2|110821.8|110771.8|110830.2|110780.2|110816.3|110766.3|16
1738333070000|2025-01-31 14:17:50|110820.2|110770.2|110822.4|110772.4|110822.4|110772.4|110816.7|110766.7|17
1738333080000|2025-01-31 14:18:00|110824.2|110774.2|110824.3|110774.3|110824.3|110774.3|110819|110769|11
1738333090000|2025-01-31 14:18:10|110827|110777|110827.7|110777.7|110831.2|110781.2|110824.4|110774.4|14
1738333100000|2025-01-31 14:18:20|110826.1|110776.1|110827.8|110777.8|110829.2|110779.2|110822.2|110772.2|20
1738333110000|2025-01-31 14:18:30|110828.9|110778.9|110825.3|110775.3|110828.9|110778.9|110825.2|110775.2|21
1738333120000|2025-01-31 14:18:40|110824.3|110774.3|110822.9|110772.9|110826.2|110776.2|110816.2|110766.2|20
1738333130000|2025-01-31 14:18:50|110824.3|110774.3|110824.1|110774.1|110824.3|110774.3|110819|110769|10
1738333140000|2025-01-31 14:19:00|110825.3|110775.3|110832.9|110782.9|110837.3|110787.3|110824.7|110774.7|22
1738333150000|2025-01-31 14:19:10|110830.6|110780.6|110827|110777|110830.6|110780.6|110827|110777|12
1738333160000|2025-01-31 14:19:20|110827.9|110777.9|110826.5|110776.5|110827.9|110777.9|110825.9|110775.9|6
1738333170000|2025-01-31 14:19:30|110827.5|110777.5|110822.5|110772.5|110827.5|110777.5|110818.5|110768.5|9
1738333180000|2025-01-31 14:19:40|110823.7|110773.7|110809.4|110759.4|110824.6|110774.6|110809.4|110759.4|24
1738333190000|2025-01-31 14:19:50|110810.7|110760.7|110798.3|110748.3|110811.6|110761.6|110798.3|110748.3|18
1738333200000|2025-01-31 14:20:00|110800.3|110750.3|110800.2|110750.2|110803.7|110753.7|110798.3|110748.3|10
1738333210000|2025-01-31 14:20:10|110799.3|110749.3|110799.3|110749.3|110800.7|110750.7|110795.1|110745.1|16
1738333220000|2025-01-31 14:20:20|110799.4|110749.4|110779.9|110729.9|110799.4|110749.4|110775.6|110725.6|32
1738333230000|2025-01-31 14:20:30|110781.2|110731.2|110786.6|110736.6|110786.6|110736.6|110772.3|110722.3|26
1738333240000|2025-01-31 14:20:40|110785.1|110735.1|110780.9|110730.9|110789.3|110739.3|110780.1|110730.1|21
1738333250000|2025-01-31 14:20:50|110780.1|110730.1|110781.6|110731.6|110786.7|110736.7|110779.2|110729.2|15
1738333260000|2025-01-31 14:21:00|110780.4|110730.4|110772.9|110722.9|110780.4|110730.4|110772.1|110722.1|21
1738333270000|2025-01-31 14:21:10|110771.5|110721.5|110775.8|110725.8|110782.7|110732.7|110771.5|110721.5|27
1738333280000|2025-01-31 14:21:20|110774.3|110724.3|110772.5|110722.5|110775.9|110725.9|110770.9|110720.9|20
1738333290000|2025-01-31 14:21:30|110771.9|110721.9|110789.5|110739.5|110789.5|110739.5|110771.7|110721.7|21
1738333300000|2025-01-31 14:21:40|110791|110741|110791.6|110741.6|110795.1|110745.1|110788|110738|14
1738333310000|2025-01-31 14:21:50|110790.4|110740.4|110785.6|110735.6|110790.4|110740.4|110780.2|110730.2|15
1738333320000|2025-01-31 14:22:00|110784.3|110734.3|110790.4|110740.4|110791.1|110741.1|110777.2|110727.2|16
1738333330000|2025-01-31 14:22:10|110792.1|110742.1|110785.7|110735.7|110793.3|110743.3|110783|110733|17
1738333340000|2025-01-31 14:22:20|110781.5|110731.5|110781.8|110731.8|110782.9|110732.9|110781.5|110731.5|5
1738333350000|2025-01-31 14:22:30|110780.8|110730.8|110784.5|110734.5|110784.5|110734.5|110778.9|110728.9|10
1738333360000|2025-01-31 14:22:40|110785.4|110735.4|110776.8|110726.8|110788.4|110738.4|110773.6|110723.6|29
1738333370000|2025-01-31 14:22:50|110777.3|110727.3|110771|110721|110777.3|110727.3|110770.1|110720.1|18
1738333380000|2025-01-31 14:23:00|110769.7|110719.7|110768.1|110718.1|110769.7|110719.7|110766.1|110716.1|19
1738333390000|2025-01-31 14:23:10|110766.8|110716.8|110764.1|110714.1|110766.8|110716.8|110763.3|110713.3|10
1738333400000|2025-01-31 14:23:20|110762.4|110712.4|110757.6|110707.6|110764.9|110714.9|110753.8|110703.8|17
1738333410000|2025-01-31 14:23:30|110758.6|110708.6|110756.5|110706.5|110767.4|110717.4|110746.9|110696.9|35
1738333420000|2025-01-31 14:23:40|110758|110708|110751.8|110701.8|110758|110708|110750|110700|29
1738333430000|2025-01-31 14:23:50|110753|110703|110756.1|110706.1|110757.8|110707.8|110752.5|110702.5|13
1738333440000|2025-01-31 14:24:00|110754.6|110704.6|110766.5|110716.5|110766.5|110716.5|110753.1|110703.1|10
1738333450000|2025-01-31 14:24:10|110768.2|110718.2|110758.7|110708.7|110768.2|110718.2|110756.5|110706.5|19
1738333460000|2025-01-31 14:24:20|110759.6|110709.6|110758.5|110708.5|110763.4|110713.4|110755.1|110705.1|13
1738333470000|2025-01-31 14:24:30|110759.4|110709.4|110769.4|110719.4|110770.2|110720.2|110759.4|110709.4|16
1738333480000|2025-01-31 14:24:40|110771|110721|110767.4|110717.4|110771|110721|110767.4|110717.4|3
1738333490000|2025-01-31 14:24:50|110769.6|110719.6|110761|110711|110771.8|110721.8|110757|110707|21
1738333500000|2025-01-31 14:25:00|110761.8|110711.8|110757.2|110707.2|110763.8|110713.8|110756.4|110706.4|15
1738333510000|2025-01-31 14:25:10|110756.4|110706.4|110741.3|110691.3|110756.4|110706.4|110741.3|110691.3|16
1738333520000|2025-01-31 14:25:20|110742.6|110692.6|110733.7|110683.7|110746.3|110696.3|110733.7|110683.7|35
1738333530000|2025-01-31 14:25:30|110736.2|110686.2|110729.7|110679.7|110739.7|110689.7|110729.7|110679.7|24
1738333540000|2025-01-31 14:25:40|110731|110681|110743.8|110693.8|110743.8|110693.8|110726.9|110676.9|25
1738333550000|2025-01-31 14:25:50|110744.9|110694.9|110737|110687|110744.9|110694.9|110737|110687|11
1738333560000|2025-01-31 14:26:00|110740.3|110690.3|110742.3|110692.3|110745.4|110695.4|110740.3|110690.3|8
1738333570000|2025-01-31 14:26:10|110736.4|110686.4|110729.9|110679.9|110736.4|110686.4|110729.1|110679.1|19
1738333580000|2025-01-31 14:26:20|110729.1|110679.1|110732.1|110682.1|110733.7|110683.7|110727.1|110677.1|12
1738333590000|2025-01-31 14:26:30|110729.8|110679.8|110736.1|110686.1|110740.9|110690.9|110728.1|110678.1|24
1738333600000|2025-01-31 14:26:40|110737.8|110687.8|110748.1|110698.1|110752.2|110702.2|110737.8|110687.8|12
1738333610000|2025-01-31 14:26:50|110749.4|110699.4|110739.3|110689.3|110749.4|110699.4|110736.9|110686.9|11
1738333620000|2025-01-31 14:27:00|110740.5|110690.5|110744|110694|110744|110694|110737.1|110687.1|20
1738333630000|2025-01-31 14:27:10|110741.7|110691.7|110744.3|110694.3|110744.3|110694.3|110740.5|110690.5|10
1738333640000|2025-01-31 14:27:20|110743.4|110693.4|110746.9|110696.9|110749.2|110699.2|110742.2|110692.2|9
1738333650000|2025-01-31 14:27:30|110745.8|110695.8|110733.5|110683.5|110748|110698|110733.5|110683.5|15
1738333670000|2025-01-31 14:27:50|110734.5|110684.5|110732.2|110682.2|110738|110688|110726.5|110676.5|16
1738333680000|2025-01-31 14:28:00|110733.5|110683.5|110733.4|110683.4|110743.8|110693.8|110733.4|110683.4|21
1738333690000|2025-01-31 14:28:10|110734.3|110684.3|110739.2|110689.2|110739.2|110689.2|110733.3|110683.3|18
1738333700000|2025-01-31 14:28:20|110737.1|110687.1|110737.5|110687.5|110737.5|110687.5|110732.6|110682.6|10
1738333710000|2025-01-31 14:28:30|110738.6|110688.6|110740.4|110690.4|110743.5|110693.5|110737.7|110687.7|13
1738333720000|2025-01-31 14:28:40|110739.1|110689.1|110753.2|110703.2|110757.8|110707.8|110739.1|110689.1|20
1738333730000|2025-01-31 14:28:50|110754|110704|110749.6|110699.6|110757.2|110707.2|110747.3|110697.3|15
1738333740000|2025-01-31 14:29:00|110747.5|110697.5|110749.5|110699.5|110750.5|110700.5|110740.1|110690.1|17
1738333750000|2025-01-31 14:29:10|110750.6|110700.6|110743|110693|110750.6|110700.6|110741.5|110691.5|22
1738333760000|2025-01-31 14:29:20|110744.1|110694.1|110743.9|110693.9|110745.6|110695.6|110738.1|110688.1|23
1738333770000|2025-01-31 14:29:30|110742.7|110692.7|110748.8|110698.8|110754.4|110704.4|110741.6|110691.6|18
1738333780000|2025-01-31 14:29:40|110747.6|110697.6|110747.3|110697.3|110747.9|110697.9|110743.3|110693.3|13
1738333790000|2025-01-31 14:29:50|110746.1|110696.1|110746.8|110696.8|110750.1|110700.1|110741.4|110691.4|20
1738333800000|2025-01-31 14:30:00|110745.5|110695.5|110753|110703|110758.7|110708.7|110743|110693|36
1738333810000|2025-01-31 14:30:10|110754.4|110704.4|110769.3|110719.3|110775.8|110725.8|110754.4|110704.4|26
1738333820000|2025-01-31 14:30:20|110770.9|110720.9|110776.7|110726.7|110783.7|110733.7|110763.5|110713.5|32
1738333830000|2025-01-31 14:30:30|110775.7|110725.7|110767.6|110717.6|110777.9|110727.9|110767.6|110717.6|16
1738333840000|2025-01-31 14:30:40|110768.5|110718.5|110769.7|110719.7|110772.2|110722.2|110767.2|110717.2|6
1738333850000|2025-01-31 14:30:50|110770.4|110720.4|110758.8|110708.8|110770.4|110720.4|110758.8|110708.8|7
1738333860000|2025-01-31 14:31:00|110759.1|110709.1|110757.4|110707.4|110764.4|110714.4|110757.4|110707.4|9
1738333870000|2025-01-31 14:31:10|110758.4|110708.4|110758.7|110708.7|110759.5|110709.5|110756.1|110706.1|10
1738333880000|2025-01-31 14:31:20|110757.1|110707.1|110762.1|110712.1|110765.6|110715.6|110757.1|110707.1|22
1738333890000|2025-01-31 14:31:30|110763.3|110713.3|110757.8|110707.8|110765|110715|110757.8|110707.8|8
1738333900000|2025-01-31 14:31:40|110759.1|110709.1|110760.3|110710.3|110762.6|110712.6|110758.3|110708.3|12
1738333910000|2025-01-31 14:31:50|110759.5|110709.5|110766.2|110716.2|110766.6|110716.6|110759.5|110709.5|13
1738333920000|2025-01-31 14:32:00|110764.9|110714.9|110780.4|110730.4|110782.5|110732.5|110764.8|110714.8|18
1738333930000|2025-01-31 14:32:10|110780.6|110730.6|110781.8|110731.8|110796.8|110746.8|110780.6|110730.6|21
1738333940000|2025-01-31 14:32:20|110782.5|110732.5|110779.1|110729.1|110782.5|110732.5|110776.9|110726.9|9
1738333950000|2025-01-31 14:32:30|110779.9|110729.9|110784.7|110734.7|110787|110737|110777.8|110727.8|20
1738333960000|2025-01-31 14:32:40|110785.6|110735.6|110787|110737|110787|110737|110784.7|110734.7|10
1738333970000|2025-01-31 14:32:50|110788.3|110738.3|110794.5|110744.5|110800.5|110750.5|110788.3|110738.3|24
1738333980000|2025-01-31 14:33:00|110795.3|110745.3|110793.4|110743.4|110797|110747|110785.9|110735.9|22
1738333990000|2025-01-31 14:33:10|110792.1|110742.1|110805.6|110755.6|110809|110759|110792.1|110742.1|25
1738334000000|2025-01-31 14:33:20|110804.4|110754.4|110801.6|110751.6|110806.6|110756.6|110799.5|110749.5|13
1738334010000|2025-01-31 14:33:30|110802.9|110752.9|110801.3|110751.3|110807.8|110757.8|110800.1|110750.1|25
1738334020000|2025-01-31 14:33:40|110802.2|110752.2|110808.5|110758.5|110809.5|110759.5|110802.2|110752.2|25
1738334030000|2025-01-31 14:33:50|110807.2|110757.2|110805.2|110755.2|110810|110760|110800.6|110750.6|26
1738334040000|2025-01-31 14:34:00|110806.9|110756.9|110808.3|110758.3|110812|110762|110806.3|110756.3|24
1738334050000|2025-01-31 14:34:10|110807.3|110757.3|110805.7|110755.7|110807.3|110757.3|110800.9|110750.9|21
1738334060000|2025-01-31 14:34:20|110806.6|110756.6|110801.2|110751.2|110812.6|110762.6|110801.2|110751.2|18
1738334070000|2025-01-31 14:34:30|110801.7|110751.7|110803.7|110753.7|110807.9|110757.9|110800.2|110750.2|19
1738334080000|2025-01-31 14:34:40|110805.1|110755.1|110801.8|110751.8|110812.1|110762.1|110801.8|110751.8|15
1738334090000|2025-01-31 14:34:50|110796.5|110746.5|110802.7|110752.7|110803.6|110753.6|110794.7|110744.7|16
1738334100000|2025-01-31 14:35:00|110799.3|110749.3|110810.3|110760.3|110813.1|110763.1|110795.4|110745.4|26
1738334110000|2025-01-31 14:35:10|110810.6|110760.6|110816.5|110766.5|110826.3|110776.3|110810.6|110760.6|35
1738334120000|2025-01-31 14:35:20|110815.2|110765.2|110809.6|110759.6|110816.5|110766.5|110807.4|110757.4|16
1738334130000|2025-01-31 14:35:30|110810.3|110760.3|110806.7|110756.7|110810.3|110760.3|110802.2|110752.2|19
1738334140000|2025-01-31 14:35:40|110805.7|110755.7|110802.4|110752.4|110805.7|110755.7|110796.7|110746.7|24
1738334150000|2025-01-31 14:35:50|110804|110754|110804.9|110754.9|110807.3|110757.3|110795.7|110745.7|24
1738334160000|2025-01-31 14:36:00|110806.5|110756.5|110799.4|110749.4|110809.8|110759.8|110795.2|110745.2|20
1738334170000|2025-01-31 14:36:10|110800.4|110750.4|110800.4|110750.4|110802.6|110752.6|110799|110749|14
1738334180000|2025-01-31 14:36:20|110799.5|110749.5|110784.3|110734.3|110799.5|110749.5|110784|110734|23
1738334190000|2025-01-31 14:36:30|110785.2|110735.2|110781.1|110731.1|110785.2|110735.2|110779.1|110729.1|15
1738334200000|2025-01-31 14:36:40|110779.6|110729.6|110773.9|110723.9|110783.6|110733.6|110770.9|110720.9|36
1738334210000|2025-01-31 14:36:50|110773.1|110723.1|110758.2|110708.2|110775.3|110725.3|110756.9|110706.9|32
1738334220000|2025-01-31 14:37:00|110759.4|110709.4|110755.2|110705.2|110761.7|110711.7|110752.9|110702.9|20
1738334230000|2025-01-31 14:37:10|110756.5|110706.5|110758.1|110708.1|110761.6|110711.6|110753.1|110703.1|22
1738334240000|2025-01-31 14:37:20|110759.1|110709.1|110767.3|110717.3|110767.3|110717.3|110756.7|110706.7|24
1738334250000|2025-01-31 14:37:30|110765.9|110715.9|110771.4|110721.4|110777.2|110727.2|110763.4|110713.4|24
1738334260000|2025-01-31 14:37:40|110772.9|110722.9|110772.7|110722.7|110773.5|110723.5|110767.4|110717.4|26
1738334270000|2025-01-31 14:37:50|110773.5|110723.5|110784.4|110734.4|110784.4|110734.4|110773.5|110723.5|21
1738334280000|2025-01-31 14:38:00|110783.3|110733.3|110783.2|110733.2|110789.7|110739.7|110781.6|110731.6|10
1738334290000|2025-01-31 14:38:10|110781.7|110731.7|110779.5|110729.5|110781.7|110731.7|110777.1|110727.1|6
1738334300000|2025-01-31 14:38:20|110778.9|110728.9|110773.2|110723.2|110780.2|110730.2|110765|110715|14
1738334310000|2025-01-31 14:38:30|110772.3|110722.3|110767.7|110717.7|110773.9|110723.9|110767.4|110717.4|16
1738334320000|2025-01-31 14:38:40|110766.5|110716.5|110767.2|110717.2|110767.5|110717.5|110765.2|110715.2|8
1738334330000|2025-01-31 14:38:50|110765.9|110715.9|110763|110713|110768.2|110718.2|110763|110713|17
1738334340000|2025-01-31 14:39:00|110764.2|110714.2|110778.2|110728.2|110782.9|110732.9|110764.2|110714.2|29
1738334350000|2025-01-31 14:39:10|110779.2|110729.2|110776.5|110726.5|110786.3|110736.3|110776|110726|17
1738334360000|2025-01-31 14:39:20|110776|110726|110772.7|110722.7|110778.3|110728.3|110764|110714|24
1738334370000|2025-01-31 14:39:30|110773.4|110723.4|110799.2|110749.2|110802.6|110752.6|110767.2|110717.2|38
1738334380000|2025-01-31 14:39:40|110796.4|110746.4|110801.3|110751.3|110801.6|110751.6|110794.4|110744.4|24
1738334390000|2025-01-31 14:39:50|110800.3|110750.3|110803.8|110753.8|110810.3|110760.3|110799.2|110749.2|18
1738334400000|2025-01-31 14:40:00|110803.5|110753.5|110814.7|110764.7|110814.7|110764.7|110803.5|110753.5|32
1738334410000|2025-01-31 14:40:10|110813.7|110763.7|110812.2|110762.2|110814.7|110764.7|110810.7|110760.7|27
1738334420000|2025-01-31 14:40:20|110812.5|110762.5|110804.3|110754.3|110813.5|110763.5|110803.6|110753.6|14
1738334430000|2025-01-31 14:40:30|110803.2|110753.2|110797|110747|110803.2|110753.2|110796.4|110746.4|5
1738334440000|2025-01-31 14:40:40|110795.8|110745.8|110795.8|110745.8|110795.8|110745.8|110795.8|110745.8|1
1738334450000|2025-01-31 14:40:50|110797|110747|110812.4|110762.4|110812.4|110762.4|110797|110747|23
1738334460000|2025-01-31 14:41:00|110814.6|110764.6|110812.6|110762.6|110819|110769|110812.6|110762.6|26
1738334470000|2025-01-31 14:41:10|110813.9|110763.9|110816.6|110766.6|110818.4|110768.4|110813.9|110763.9|13
1738334480000|2025-01-31 14:41:20|110817.4|110767.4|110816.5|110766.5|110817.4|110767.4|110815.3|110765.3|4
1738334490000|2025-01-31 14:41:30|110815.3|110765.3|110797.7|110747.7|110815.3|110765.3|110797.7|110747.7|12
1738334500000|2025-01-31 14:41:40|110798.9|110748.9|110805.2|110755.2|110805.2|110755.2|110798.4|110748.4|19
1738334510000|2025-01-31 14:41:50|110801.4|110751.4|110753.1|110637.1|110801.4|110751.4|110753.1|110637.1|19
1738334520000|2025-01-31 14:42:00|110768.4|110652.4|110778|110676.5|110803.8|110717|110756.5|110640.5|26
1738334530000|2025-01-31 14:42:10|110780.4|110685.6|110778.9|110693.7|110787.6|110736.3|110769.9|110685.6|31
1738334540000|2025-01-31 14:42:20|110777.2|110698.5|110777.8|110727.8|110784.8|110728.1|110773.4|110673.9|20
1738334550000|2025-01-31 14:42:30|110776.9|110726.9|110776.7|110680.9|110790|110726.9|110776.4|110680.9|17
1738334560000|2025-01-31 14:42:40|110781.4|110681.7|110783.6|110686.4|110783.6|110686.4|110781.4|110681.7|8
1738334570000|2025-01-31 14:42:50|110789.7|110684.7|110789.7|110689.3|110789.7|110689.3|110789.7|110684.7|3
1738334580000|2025-01-31 14:43:00|110791.4|110691|110780.9|110700.2|110791.4|110704|110779.1|110683.3|16
1738334590000|2025-01-31 14:43:10|110785.3|110703.4|110775.9|110695.5|110787.5|110703.8|110775.9|110694.9|19
1738334600000|2025-01-31 14:43:20|110782.1|110697.9|110785.7|110702.1|110789.6|110705.8|110782.1|110694.1|17
1738334610000|2025-01-31 14:43:30|110787.4|110703.7|110793.6|110698.9|110797.4|110712.4|110787.4|110698.9|20
1738334620000|2025-01-31 14:43:40|110794.9|110702.9|110801.6|110723.5|110806.7|110724.4|110793.5|110699.3|20
1738334630000|2025-01-31 14:43:50|110806.3|110726.4|110811.4|110740.9|110812.9|110752|110799|110715.5|29
1738334640000|2025-01-31 14:44:00|110809|110737.9|110802.9|110752.9|110809|110758|110796|110736.2|28
1738334650000|2025-01-31 14:44:10|110804.3|110754.3|110805.1|110755.1|110805.1|110755.1|110794.3|110744.3|20
1738334660000|2025-01-31 14:44:20|110804.8|110754.8|110807.4|110757.4|110810.5|110760.5|110800.2|110750.2|16
1738334670000|2025-01-31 14:44:30|110805.4|110755.4|110795.2|110745.2|110806.2|110756.2|110793.8|110743.8|13
1738334680000|2025-01-31 14:44:40|110794.2|110744.2|110788.3|110738.3|110795.2|110745.2|110787.5|110737.5|11
1738334690000|2025-01-31 14:44:50|110784.7|110734.7|110778|110728|110784.7|110734.7|110778|110728|9
1738334700000|2025-01-31 14:45:00|110776|110726|110771.4|110721.4|110779.4|110729.4|110770.4|110720.4|17
1738334710000|2025-01-31 14:45:10|110770.4|110720.4|110768.8|110718.8|110770.4|110720.4|110768.3|110718.3|5
1738334720000|2025-01-31 14:45:20|110767.8|110717.8|110789.4|110739.4|110798.4|110748.4|110766.3|110716.3|25
1738334730000|2025-01-31 14:45:30|110788.5|110738.5|110784.2|110734.2|110788.5|110738.5|110779.5|110729.5|14
1738334740000|2025-01-31 14:45:40|110782.5|110732.5|110768.2|110718.2|110782.5|110732.5|110768.2|110718.2|15
1738334750000|2025-01-31 14:45:50|110769.5|110719.5|110776.4|110726.4|110776.4|110726.4|110768|110718|18
1738334760000|2025-01-31 14:46:00|110777.7|110727.7|110780.5|110730.5|110785.6|110735.6|110777.7|110727.7|22
1738334770000|2025-01-31 14:46:10|110779.3|110729.3|110776.5|110726.5|110786.4|110736.4|110776.5|110726.5|15
1738334780000|2025-01-31 14:46:20|110775.3|110725.3|110765.7|110715.7|110775.3|110725.3|110760|110710|16
1738334790000|2025-01-31 14:46:30|110766.6|110716.6|110762.4|110712.4|110766.6|110716.6|110757.9|110707.9|12
1738334800000|2025-01-31 14:46:40|110763.4|110713.4|110763.2|110713.2|110765.9|110715.9|110763.2|110713.2|5
1738334810000|2025-01-31 14:46:50|110761.7|110711.7|110752.7|110702.7|110761.7|110711.7|110749.5|110699.5|19
1738334820000|2025-01-31 14:47:00|110751.2|110701.2|110740.5|110690.5|110751.2|110701.2|110737.6|110687.6|29
1738334830000|2025-01-31 14:47:10|110741.8|110691.8|110736.9|110686.9|110742.6|110692.6|110736.9|110686.9|8
1738334840000|2025-01-31 14:47:20|110738.1|110688.1|110746|110696|110746|110696|110735.8|110685.8|11
1738334850000|2025-01-31 14:47:30|110747.1|110697.1|110752.7|110702.7|110753.6|110703.6|110742.6|110692.6|25
1738334860000|2025-01-31 14:47:40|110751.7|110701.7|110756.9|110706.9|110756.9|110706.9|110750.9|110700.9|19
1738334870000|2025-01-31 14:47:50|110756.7|110706.7|110751.8|110701.8|110757.9|110707.9|110751.8|110701.8|16
1738334880000|2025-01-31 14:48:00|110753.3|110703.3|110750.5|110700.5|110753.3|110703.3|110750.5|110700.5|7
1738334890000|2025-01-31 14:48:10|110748.5|110698.5|110757.1|110707.1|110759.9|110709.9|110748.5|110698.5|15
1738334900000|2025-01-31 14:48:20|110755.7|110705.7|110753.4|110703.4|110758.3|110708.3|110752.5|110702.5|13
1738334910000|2025-01-31 14:48:30|110754.8|110704.8|110754.9|110704.9|110756.2|110706.2|110754.8|110704.8|4
1738334920000|2025-01-31 14:48:40|110753.5|110703.5|110757.1|110707.1|110758.6|110708.6|110753.5|110703.5|5
1738334930000|2025-01-31 14:48:50|110755.5|110705.5|110758.8|110708.8|110761.3|110711.3|110754.2|110704.2|9
1738334940000|2025-01-31 14:49:00|110757.7|110707.7|110740.6|110690.6|110757.7|110707.7|110740.6|110690.6|9
1738334950000|2025-01-31 14:49:10|110742.1|110692.1|110741|110691|110744.6|110694.6|110741|110691|6
1738334960000|2025-01-31 14:49:20|110739.3|110689.3|110741|110691|110744.2|110694.2|110738|110688|9
1738334970000|2025-01-31 14:49:30|110742.6|110692.6|110744|110694|110745.5|110695.5|110740.1|110690.1|15
1738334980000|2025-01-31 14:49:40|110742.7|110692.7|110743.3|110693.3|110744|110694|110742|110692|9
1738334990000|2025-01-31 14:49:50|110745.1|110695.1|110746.8|110696.8|110753.8|110703.8|110745.1|110695.1|11
1738335000000|2025-01-31 14:50:00|110751.5|110701.5|110769.8|110719.8|110776.8|110726.8|110746|110696|37
1738335010000|2025-01-31 14:50:10|110771.3|110721.3|110804.7|110754.7|110804.8|110754.8|110771.3|110721.3|30
1738335020000|2025-01-31 14:50:20|110803.2|110753.2|110800.6|110750.6|110810.7|110760.7|110800.6|110750.6|32
1738335030000|2025-01-31 14:50:30|110797|110747|110801.4|110751.4|110801.4|110751.4|110791.4|110741.4|29
1738335040000|2025-01-31 14:50:40|110801.5|110751.5|110801.9|110751.9|110804|110754|110795.3|110745.3|17
1738335050000|2025-01-31 14:50:50|110800.2|110750.2|110800.8|110750.8|110809.9|110759.9|110800|110750|15
1738335060000|2025-01-31 14:51:00|110800.5|110750.5|110800.5|110750.5|110804.9|110754.9|110798.2|110748.2|20
1738335070000|2025-01-31 14:51:10|110799.6|110749.6|110794.9|110744.9|110799.6|110749.6|110794.9|110744.9|4
1738335080000|2025-01-31 14:51:20|110796.5|110746.5|110801.7|110751.7|110803.8|110753.8|110796.5|110746.5|12
1738335090000|2025-01-31 14:51:30|110803.7|110753.7|110818.8|110768.8|110820.9|110770.9|110799.9|110749.9|29
1738335100000|2025-01-31 14:51:40|110820.5|110770.5|110827.5|110777.5|110831.2|110781.2|110820.5|110770.5|11
1738335110000|2025-01-31 14:51:50|110829.4|110779.4|110822|110772|110829.4|110779.4|110818.3|110768.3|20
1738335120000|2025-01-31 14:52:00|110823.9|110773.9|110822.5|110772.5|110824.7|110774.7|110813.7|110763.7|13
1738335130000|2025-01-31 14:52:10|110824.7|110774.7|110823|110773|110833.7|110783.7|110821.7|110771.7|21
1738335140000|2025-01-31 14:52:20|110820.5|110770.5|110824.2|110774.2|110828.2|110778.2|110819.5|110769.5|16
1738335150000|2025-01-31 14:52:30|110824|110774|110812.4|110762.4|110827.7|110777.7|110811.1|110761.1|16
1738335160000|2025-01-31 14:52:40|110813.6|110763.6|110822.4|110772.4|110823.7|110773.7|110808.8|110758.8|21
1738335170000|2025-01-31 14:52:50|110823.6|110773.6|110819.8|110769.8|110825|110775|110819.1|110769.1|12
1738335180000|2025-01-31 14:53:00|110821.1|110771.1|110806.3|110756.3|110824.7|110774.7|110805.1|110755.1|20
1738335190000|2025-01-31 14:53:10|110807.8|110757.8|110795.7|110745.7|110807.8|110757.8|110791.6|110741.6|22
1738335200000|2025-01-31 14:53:20|110794|110744|110788.6|110738.6|110795.9|110745.9|110787.3|110737.3|20
1738335210000|2025-01-31 14:53:30|110787.3|110737.3|110780.8|110730.8|110790.4|110740.4|110780.1|110730.1|25
1738335220000|2025-01-31 14:53:40|110780.9|110730.9|110784.2|110734.2|110785.5|110735.5|110776.8|110726.8|24
1738335230000|2025-01-31 14:53:50|110785.1|110735.1|110777.9|110727.9|110788.4|110738.4|110776.1|110726.1|35
1738335240000|2025-01-31 14:54:00|110775.6|110725.6|110768.1|110718.1|110780.7|110730.7|110768.1|110718.1|24
1738335250000|2025-01-31 14:54:10|110774.7|110724.7|110746.1|110696.1|110774.7|110724.7|110744.6|110694.6|37
1738335260000|2025-01-31 14:54:20|110744.9|110694.9|110745.3|110695.3|110748.2|110698.2|110740.7|110690.7|32
1738335270000|2025-01-31 14:54:30|110742.7|110692.7|110762.1|110712.1|110762.1|110712.1|110742.7|110692.7|26
1738335280000|2025-01-31 14:54:40|110763.4|110713.4|110781.8|110731.8|110783.9|110733.9|110763.4|110713.4|30
1738335290000|2025-01-31 14:54:50|110781|110731|110791.3|110741.3|110795.3|110745.3|110781|110731|24
1738335300000|2025-01-31 14:55:00|110790.2|110740.2|110784.5|110734.5|110791.1|110741.1|110771.8|110721.8|25
1738335310000|2025-01-31 14:55:10|110787.4|110737.4|110781.7|110731.7|110788.7|110738.7|110780.8|110730.8|18
1738335320000|2025-01-31 14:55:20|110780.8|110730.8|110788.2|110738.2|110789.4|110739.4|110780.8|110730.8|13
1738335330000|2025-01-31 14:55:30|110781.7|110731.7|110783.8|110733.8|110785.1|110735.1|110779.7|110729.7|18
1738335340000|2025-01-31 14:55:40|110784.2|110734.2|110781.2|110731.2|110784.2|110734.2|110769.5|110719.5|29
1738335350000|2025-01-31 14:55:50|110780.9|110730.9|110781.5|110731.5|110783.6|110733.6|110777.8|110727.8|26
1738335360000|2025-01-31 14:56:00|110780.3|110730.3|110778.3|110728.3|110780.3|110730.3|110770.4|110720.4|21
1738335370000|2025-01-31 14:56:10|110779.3|110729.3|110748.2|110723.2|110779.9|110729.9|110748.2|110714.2|25
1738335380000|2025-01-31 14:56:20|110749.2|110724.2|110763|110738|110764.2|110739.2|110749.2|110724.2|14
1738335390000|2025-01-31 14:56:30|110761.8|110736.8|110761.2|110736.2|110769.2|110744.2|110761.2|110736.2|15
1738335400000|2025-01-31 14:56:40|110763.7|110738.7|110777.1|110752.1|110777.1|110752.1|110760|110722.5|18
1738335410000|2025-01-31 14:56:50|110781.6|110756.6|110793.4|110743.4|110793.4|110759.9|110778.6|110739|21
1738335420000|2025-01-31 14:57:00|110794.4|110744.4|110782.7|110732.7|110796.7|110746.7|110782.7|110732.7|19
1738335430000|2025-01-31 14:57:10|110784|110734|110786.5|110736.5|110798.1|110746|110771|110727.5|8
1738335440000|2025-01-31 14:57:20|110788.5|110738.5|110819.3|110747.4|110824.4|110760.8|110788.5|110738.5|23
1738335450000|2025-01-31 14:57:30|110809.6|110759.6|110827|110755.3|110827|110768.4|110809.6|110749.9|11
1738335460000|2025-01-31 14:57:40|110829.5|110769|110819|110769|110829.5|110774.4|110816.5|110766.5|22
1738335470000|2025-01-31 14:57:50|110820.2|110770.2|110822.5|110772.5|110822.5|110772.5|110819|110769|12
1738335480000|2025-01-31 14:58:00|110851.9|110768.6|110832.8|110782.8|110851.9|110790.8|110822.5|110764.6|23
1738335490000|2025-01-31 14:58:10|110834.1|110784.1|110831.4|110781.4|110841.6|110791.6|110828.2|110778.2|25
1738335500000|2025-01-31 14:58:20|110830.1|110780.1|110831.7|110781.7|110834.7|110784.7|110824.9|110774.9|23
1738335510000|2025-01-31 14:58:30|110840.7|110769.6|110828.4|110778.4|110840.7|110784.8|110827|110768.9|18
1738335520000|2025-01-31 14:58:40|110832.5|110782.5|110832.4|110782.4|110834.7|110784.7|110828.2|110778.2|18
1738335530000|2025-01-31 14:58:50|110831.2|110781.2|110828.3|110778.3|110836.9|110786.9|110827.6|110777.6|26
1738335540000|2025-01-31 14:59:00|110827.1|110777.1|110835|110785|110844.7|110794.7|110827.1|110777.1|29
1738335550000|2025-01-31 14:59:10|110832.5|110782.5|110838.1|110788.1|110838.6|110788.6|110830.3|110780.3|21
1738335560000|2025-01-31 14:59:20|110836.9|110786.9|110821.9|110771.9|110838.1|110788.1|110821.9|110771.9|19
1738335570000|2025-01-31 14:59:30|110823.2|110773.2|110832.8|110782.8|110836.1|110786.1|110823.2|110773.2|24
1738335580000|2025-01-31 14:59:40|110834.8|110784.8|110833.8|110783.8|110837.6|110787.6|110832.3|110782.3|25
1738335590000|2025-01-31 14:59:50|110836.4|110786.4|110851.3|110801.3|110855|110805|110835.3|110785.3|28
1738335600000|2025-01-31 15:00:00|110850|110800|110861.2|110811.2|110870.1|110820.1|110850|110800|32
1738335610000|2025-01-31 15:00:10|110862.5|110812.5|110874.2|110824.2|110875.5|110825.5|110862.5|110812.5|35
1738335620000|2025-01-31 15:00:20|110875.5|110825.5|110887.6|110817.3|110897.9|110840.5|110874|110817.3|26
1738335630000|2025-01-31 15:00:30|110878.7|110828.7|110861.7|110811.7|110878.7|110828.7|110861.7|110811.7|19
1738335640000|2025-01-31 15:00:40|110865.5|110815.5|110892.9|110842.9|110900.3|110842.9|110865.5|110811.4|20
1738335650000|2025-01-31 15:00:50|110894.2|110844.2|110896.7|110846.7|110925.8|110851.7|110881.3|110831.3|32
1738335660000|2025-01-31 15:01:00|110893.8|110843.8|110894.4|110844.4|110924.2|110850.9|110893.6|110832.2|23
1738335670000|2025-01-31 15:01:10|110895.4|110845.4|110893.2|110843.2|110904.5|110845.7|110892|110834.3|15
1738335680000|2025-01-31 15:01:20|110890.1|110840.1|110900.1|110850.1|110924|110853.9|110887.5|110829.9|33
1738335690000|2025-01-31 15:01:30|110901.4|110851.4|110903.5|110853.5|110905.6|110855.6|110901.4|110851.4|8
1738335700000|2025-01-31 15:01:40|110902.3|110852.3|110907.8|110857.8|110911.7|110861.7|110902|110852|13
1738335710000|2025-01-31 15:01:50|110902|110852|110904.6|110854.6|110910.6|110860.6|110901.6|110851.6|29
1738335720000|2025-01-31 15:02:00|110904.9|110854.9|110905.2|110855.2|110908.1|110858.1|110904.9|110854.9|11
1738335730000|2025-01-31 15:02:10|110903.8|110853.8|110897.5|110847.5|110903.8|110853.8|110891.4|110841.4|25
1738335740000|2025-01-31 15:02:20|110898.7|110848.7|110895.9|110845.9|110898.7|110848.7|110887.2|110837.2|19
1738335750000|2025-01-31 15:02:30|110897.2|110847.2|110905.2|110855.2|110905.2|110855.2|110894.5|110844.5|14
1738335760000|2025-01-31 15:02:40|110906.2|110856.2|110910.6|110860.6|110912.2|110862.2|110906.2|110856.2|17
1738335770000|2025-01-31 15:02:50|110911.8|110861.8|110908.6|110858.6|110914.5|110864.5|110906.4|110856.4|17
1738335780000|2025-01-31 15:03:00|110907.1|110857.1|110911.3|110861.3|110912.2|110862.2|110903.5|110853.5|22
1738335790000|2025-01-31 15:03:10|110910.8|110860.8|110908|110858|110911.3|110861.3|110901.2|110851.2|22
1738335800000|2025-01-31 15:03:20|110909.8|110859.8|110911.9|110861.9|110913.4|110863.4|110908|110858|11
1738335810000|2025-01-31 15:03:30|110911.7|110861.7|110907.2|110857.2|110911.9|110861.9|110907.2|110857.2|12
1738335820000|2025-01-31 15:03:40|110908.3|110858.3|110906|110856|110912.8|110862.8|110904.6|110854.6|17
1738335830000|2025-01-31 15:03:50|110907.3|110857.3|110892.7|110842.7|110910.6|110860.6|110892.7|110842.7|12
1738335840000|2025-01-31 15:04:00|110893.9|110843.9|110900.6|110850.6|110903.1|110853.1|110886.9|110836.9|32
1738335850000|2025-01-31 15:04:10|110901.6|110851.6|110904.1|110854.1|110907.6|110857.6|110900.9|110850.9|21
1738335860000|2025-01-31 15:04:20|110903|110853|110902.1|110852.1|110904.2|110854.2|110897.4|110847.4|22
1738335870000|2025-01-31 15:04:30|110903.1|110853.1|110921.8|110871.8|110923.5|110873.5|110902.4|110852.4|32
1738335880000|2025-01-31 15:04:40|110923.1|110873.1|110930.6|110880.6|110942.9|110892.9|110921.8|110871.8|33
1738335890000|2025-01-31 15:04:50|110928.3|110878.3|110932.6|110882.6|110935|110885|110923.3|110873.3|20
1738335900000|2025-01-31 15:05:00|110938.6|110888.6|110938.1|110888.1|110942|110892|110933.7|110883.7|24
1738335910000|2025-01-31 15:05:10|110937.1|110887.1|110935.4|110885.4|110942.9|110892.9|110935.4|110885.4|24
1738335920000|2025-01-31 15:05:20|110938|110888|110928.9|110903.9|110940.7|110903.9|110928.9|110884.2|15
1738335930000|2025-01-31 15:05:30|110927.7|110902.7|110929|110904|110930.7|110905.7|110920.7|110895.7|25
1738335940000|2025-01-31 15:05:40|110930.2|110905.2|110930.4|110905.4|110935|110910|110923.3|110883.2|20
1738335950000|2025-01-31 15:05:50|110929.1|110904.1|110936|110911|110938.2|110913.2|110929|110904|15
1738335960000|2025-01-31 15:06:00|110934.7|110909.7|110931.9|110906.9|110934.7|110909.7|110926.5|110901.5|15
1738335970000|2025-01-31 15:06:10|110929.7|110904.7|110933.2|110908.2|110937.8|110912.8|110929.7|110904.7|20
1738335980000|2025-01-31 15:06:20|110936.8|110911.8|110931.1|110906.1|110938.2|110913.2|110928.8|110903.8|14
1738335990000|2025-01-31 15:06:30|110930.1|110905.1|110930.9|110905.9|110930.9|110905.9|110925.4|110900.4|15
1738336000000|2025-01-31 15:06:40|110929.9|110904.9|110925.7|110900.7|110929.9|110904.9|110925.7|110900.7|9
1738336010000|2025-01-31 15:06:50|110923.9|110898.9|110920.1|110895.1|110925.8|110900.8|110917.7|110892.7|13
1738336020000|2025-01-31 15:07:00|110918.8|110893.8|110904.7|110879.7|110927.9|110893.8|110903.4|110873.9|28
1738336030000|2025-01-31 15:07:10|110905.8|110880.8|110904.1|110879.1|110906.1|110881.1|110903.1|110878.1|15
1738336040000|2025-01-31 15:07:20|110905.1|110880.1|110902.4|110877.4|110907.4|110882.4|110901.2|110876.2|15
1738336050000|2025-01-31 15:07:30|110901.5|110876.5|110894.8|110869.8|110902.4|110877.4|110893.2|110868.2|25
1738336060000|2025-01-31 15:07:40|110896.1|110871.1|110891.2|110841.2|110897.6|110872.3|110888.2|110841.2|26
1738336070000|2025-01-31 15:07:50|110890.2|110840.2|110883.1|110833.1|110891.2|110841.2|110881.9|110831.9|17
1738336080000|2025-01-31 15:08:00|110882.8|110832.8|110877.8|110827.8|110885|110835|110877.2|110827.2|20
1738336090000|2025-01-31 15:08:10|110879.1|110829.1|110883.3|110833.3|110885.9|110835.9|110877.8|110827.8|28
1738336100000|2025-01-31 15:08:20|110885.5|110835.5|110887.5|110837.5|110887.5|110837.5|110884.2|110834.2|8
1738336110000|2025-01-31 15:08:30|110888.6|110838.6|110905.7|110855.7|110906.9|110856.9|110888.6|110838.6|26
1738336120000|2025-01-31 15:08:40|110906.9|110856.9|110918.1|110868.1|110921.7|110871.7|110906.9|110856.9|17
1738336130000|2025-01-31 15:08:50|110917.1|110867.1|110906.4|110856.4|110918.1|110868.1|110906.4|110856.4|8
1738336140000|2025-01-31 15:09:00|110907.3|110857.3|110907.5|110857.5|110910.8|110860.8|110905|110855|17
1738336150000|2025-01-31 15:09:10|110905.4|110855.4|110883.9|110858.9|110907.3|110859.9|110883.9|110848.9|20
1738336160000|2025-01-31 15:09:20|110882.7|110857.7|110891.9|110841.9|110891.9|110860.3|110879.4|110841.9|20
1738336170000|2025-01-31 15:09:30|110890.6|110840.6|110884.5|110859.5|110890.6|110859.5|110877|110840.6|19
1738336180000|2025-01-31 15:09:40|110885.5|110860.5|110881.9|110856.9|110890.9|110865.9|110881.6|110856.6|20
1738336190000|2025-01-31 15:09:50|110880.7|110855.7|110880.2|110830.2|110881.7|110856.7|110869.2|110828.1|16
1738336200000|2025-01-31 15:10:00|110878.9|110828.9|110864.2|110814.2|110878.9|110841.8|110862|110814.2|24
1738336210000|2025-01-31 15:10:10|110863.3|110813.3|110859.1|110834.1|110863.3|110836.5|110846.1|110813.3|35
1738336220000|2025-01-31 15:10:20|110880.5|110830.5|110862.7|110837.7|110880.5|110843.4|110857.9|110823.9|17
1738336230000|2025-01-31 15:10:30|110861.8|110836.8|110887.7|110837.7|110887.7|110837.7|110853.7|110813.7|25
1738336240000|2025-01-31 15:10:40|110886.8|110836.8|110884.3|110834.3|110886.8|110836.8|110878.4|110828.4|12
1738336250000|2025-01-31 15:10:50|110883.1|110833.1|110885.7|110835.7|110887|110837|110882.2|110832.2|9
1738336260000|2025-01-31 15:11:00|110887.1|110837.1|110889.7|110839.7|110893.1|110843.1|110884.1|110834.1|16
1738336270000|2025-01-31 15:11:10|110891|110841|110884.2|110834.2|110893.8|110843.8|110883|110833|26
1738336280000|2025-01-31 15:11:20|110885.8|110835.8|110886.6|110836.6|110889.1|110839.1|110884.7|110834.7|16
1738336290000|2025-01-31 15:11:30|110888.7|110838.7|110885.8|110835.8|110888.7|110838.7|110885.6|110835.6|5
1738336300000|2025-01-31 15:11:40|110882.4|110832.4|110886.5|110836.5|110886.5|110836.5|110880.2|110830.2|18
1738336310000|2025-01-31 15:11:50|110887.7|110837.7|110879.3|110829.3|110887.7|110837.7|110879.3|110829.3|11
1738336320000|2025-01-31 15:12:00|110881.5|110831.5|110876.5|110826.5|110882.9|110832.9|110873.3|110823.3|19
1738336330000|2025-01-31 15:12:10|110875.3|110825.3|110854.1|110804.1|110875.3|110825.3|110853.3|110803.3|22
1738336340000|2025-01-31 15:12:20|110855.5|110805.5|110862.6|110812.6|110862.6|110812.6|110855.1|110805.1|20
1738336350000|2025-01-31 15:12:30|110866.2|110816.2|110858.9|110808.9|110866.2|110816.2|110858.4|110808.4|21
1738336360000|2025-01-31 15:12:40|110860.1|110810.1|110861.5|110811.5|110862.6|110812.6|110857.8|110807.8|9
1738336370000|2025-01-31 15:12:50|110860.1|110810.1|110853.3|110803.3|110860.1|110810.1|110853.3|110803.3|2
1738336380000|2025-01-31 15:13:00|110850.1|110800.1|110843.6|110793.6|110850.1|110804.1|110826.6|110786.7|26
1738336390000|2025-01-31 15:13:10|110842.3|110792.3|110836.3|110811.3|110849.1|110817|110833.1|110789|28
1738336400000|2025-01-31 15:13:20|110837.3|110812.3|110854|110804|110855.3|110819.6|110837.3|110802.6|16
1738336410000|2025-01-31 15:13:30|110840.3|110815.3|110843.6|110818.6|110844.1|110819.1|110840.3|110815.3|14
1738336420000|2025-01-31 15:13:40|110855.7|110805.7|110842.7|110817.7|110855.7|110821.4|110838|110803.1|20
1738336430000|2025-01-31 15:13:50|110843.8|110818.8|110843.2|110818.2|110845|110820|110839.9|110814.9|11
1738336440000|2025-01-31 15:14:00|110844.4|110819.4|110844|110819|110846.4|110821.4|110841.6|110816.6|7
1738336450000|2025-01-31 15:14:10|110845.2|110820.2|110825.3|110800.3|110856.5|110822.7|110821.6|110796.6|28
1738336460000|2025-01-31 15:14:20|110839|110789|110831.8|110806.8|110839|110806.8|110821.6|110789|11
1738336470000|2025-01-31 15:14:30|110832.8|110807.8|110819.8|110794.8|110843.2|110807.8|110818.8|110785.7|19
1738336480000|2025-01-31 15:14:40|110821|110796|110819.9|110794.9|110830.1|110796|110815.4|110772.4|20
1738336490000|2025-01-31 15:14:50|110818.9|110793.9|110803.2|110778.2|110818.9|110793.9|110800.8|110762.2|21
1738336500000|2025-01-31 15:15:00|110800.8|110775.8|110806.6|110756.6|110807.3|110782.3|110792.7|110754.3|30
1738336510000|2025-01-31 15:15:10|110806.5|110756.5|110812.1|110787.1|110816.6|110789.1|110805|110755|27
1738336520000|2025-01-31 15:15:20|110813.1|110788.1|110829.2|110804.2|110845|110811.2|110813.1|110785.2|34
1738336530000|2025-01-31 15:15:30|110830.3|110805.3|110831.5|110806.5|110837.4|110812.4|110830.3|110805.3|12
1738336540000|2025-01-31 15:15:40|110832.5|110807.5|110830|110805|110839.6|110809.2|110828.4|110788.4|14
1738336560000|2025-01-31 15:16:00|110831.7|110806.7|110842|110792|110847.3|110814.2|110827.7|110792|25
1738336570000|2025-01-31 15:16:10|110840.8|110790.8|110842.9|110792.9|110842.9|110792.9|110837.6|110787.6|10
1738336580000|2025-01-31 15:16:20|110844.1|110794.1|110857.9|110807.9|110857.9|110815.7|110835.6|110794.1|21
1738336590000|2025-01-31 15:16:30|110857|110807|110856.3|110806.3|110864.8|110814.8|110852.8|110802.8|15
1738336600000|2025-01-31 15:16:40|110855.4|110805.4|110853.8|110803.8|110857.4|110807.4|110851|110801|13
1738336610000|2025-01-31 15:16:50|110852.7|110802.7|110844.8|110794.8|110852.7|110802.7|110843.6|110793.6|18
1738336620000|2025-01-31 15:17:00|110845.8|110795.8|110853.7|110803.7|110856.2|110806.2|110841|110791|27
1738336630000|2025-01-31 15:17:10|110854.8|110804.8|110859.8|110809.8|110862.1|110812.1|110854.8|110804.8|19
1738336640000|2025-01-31 15:17:20|110858.9|110808.9|110855.3|110805.3|110858.9|110808.9|110855.3|110805.3|3
1738336650000|2025-01-31 15:17:30|110854|110804|110845.6|110795.6|110854|110804|110843.5|110793.5|9
1738336660000|2025-01-31 15:17:40|110846.5|110796.5|110848.7|110798.7|110850.9|110800.9|110846.5|110796.5|9
1738336670000|2025-01-31 15:17:50|110849.7|110799.7|110851.5|110801.5|110856.1|110806.1|110849.7|110799.7|19
1738336680000|2025-01-31 15:18:00|110848.8|110798.8|110839.5|110789.5|110852.8|110802.8|110839.1|110789.1|14
1738336690000|2025-01-31 15:18:10|110838.5|110788.5|110828.3|110803.3|110838.5|110803.7|110818.7|110783.7|17
1738336700000|2025-01-31 15:18:20|110829.1|110804.1|110834|110809|110834.2|110809.2|110829.1|110804.1|6
1738336710000|2025-01-31 15:18:30|110835.6|110810.6|110839.3|110814.3|110866.2|110818.7|110835.6|110810.6|19
1738336720000|2025-01-31 15:18:40|110838.1|110813.1|110837|110812|110838.3|110813.3|110835.8|110810.8|7
1738336730000|2025-01-31 15:18:50|110835.8|110810.8|110832.4|110807.4|110848.9|110814.9|110831|110796.4|12
1738336740000|2025-01-31 15:19:00|110831.5|110806.5|110818.4|110793.4|110831.5|110806.5|110818.4|110793.4|15
1738336750000|2025-01-31 15:19:10|110819.3|110794.3|110830|110780|110830.6|110797.9|110819.3|110775.6|16
1738336760000|2025-01-31 15:19:20|110828.5|110778.5|110820.5|110795.5|110828.5|110795.5|110813.5|110778.5|14
1738336770000|2025-01-31 15:19:30|110819.2|110794.2|110824.9|110799.9|110832.2|110807.2|110819.2|110794.2|15
1738336780000|2025-01-31 15:19:40|110823.6|110798.6|110828.6|110803.6|110831.1|110806.1|110818.7|110793.7|16
1738336790000|2025-01-31 15:19:50|110831.1|110806.1|110825.5|110800.5|110831.1|110806.1|110824.2|110799.2|9
1738336800000|2025-01-31 15:20:00|110828.9|110803.9|110830|110805|110830|110805|110824.3|110799.3|7
1738336810000|2025-01-31 15:20:10|110828.8|110803.8|110835.4|110810.4|110837.9|110812.9|110823.4|110798.4|13
1738336820000|2025-01-31 15:20:20|110834.3|110809.3|110842.2|110817.2|110845.6|110820.6|110833.4|110808.4|13
1738336830000|2025-01-31 15:20:30|110841.1|110816.1|110843.3|110818.3|110844.5|110819.5|110838.8|110813.8|14
1738336840000|2025-01-31 15:20:40|110844.3|110819.3|110864.8|110839.8|110877.2|110843.1|110844.3|110819.3|27
1738336850000|2025-01-31 15:20:50|110865.8|110840.8|110880.4|110830.4|110884.2|110843.3|110865.8|110830.4|7
1738336860000|2025-01-31 15:21:00|110881.4|110831.4|110890.5|110840.5|110894.3|110856.2|110854|110813.5|30
1738336870000|2025-01-31 15:21:10|110881.3|110856.3|110885|110860|110899.8|110860|110875.1|110848.8|27
1738336880000|2025-01-31 15:21:20|110886.1|110861.1|110877.1|110852.1|110887.5|110862.5|110877.1|110852.1|15
1738336890000|2025-01-31 15:21:30|110875.8|110850.8|110877.7|110852.7|110893|110853.9|110874.5|110843|10
1738336900000|2025-01-31 15:21:40|110876.7|110851.7|110872.5|110847.5|110882.4|110851.7|110867.1|110828.6|23
1738336910000|2025-01-31 15:21:50|110875|110850|110847.5|110822.5|110875|110850|110845.1|110820.1|31
1738336920000|2025-01-31 15:22:00|110849.7|110824.7|110838.8|110813.8|110864.8|110826.2|110837.6|110812.6|19
1738336930000|2025-01-31 15:22:10|110840.1|110815.1|110837.9|110812.9|110845.8|110820.8|110837.9|110812.9|15
1738336940000|2025-01-31 15:22:20|110839|110814|110837.6|110812.6|110851.8|110814|110830.6|110801.8|19
1738336950000|2025-01-31 15:22:30|110838.9|110813.9|110833.3|110808.3|110852|110814.5|110833.1|110802|26
1738336960000|2025-01-31 15:22:40|110834.5|110809.5|110837.7|110812.7|110837.8|110812.8|110833.3|110808.3|17
1738336970000|2025-01-31 15:22:50|110835.2|110810.2|110834.2|110809.2|110838.1|110813.1|110834.2|110809.2|10
1738336980000|2025-01-31 15:23:00|110835.5|110810.5|110814.1|110789.1|110835.5|110810.5|110814.1|110789.1|20
1738336990000|2025-01-31 15:23:10|110812.7|110787.7|110819.2|110794.2|110819.2|110794.2|110812.7|110787.7|8
1738337000000|2025-01-31 15:23:20|110818.3|110793.3|110821.7|110796.7|110836.7|110800.1|110812.7|110785.4|24
1738337010000|2025-01-31 15:23:30|110820.4|110795.4|110822.9|110797.9|110826.4|110801.4|110814.5|110789.5|15
1738337020000|2025-01-31 15:23:40|110825.4|110800.4|110821.6|110796.6|110828.1|110803.1|110819.2|110794.2|17
1738337030000|2025-01-31 15:23:50|110822.8|110797.8|110816.4|110791.4|110822.8|110797.8|110812.2|110787.2|16
1738337040000|2025-01-31 15:24:00|110817.3|110792.3|110813.6|110788.6|110821.1|110793.3|110809.1|110771.1|19
1738337050000|2025-01-31 15:24:10|110819|110769|110825.8|110775.8|110829.5|110779.5|110819|110769|17
1738337060000|2025-01-31 15:24:20|110827.2|110777.2|110815.2|110790.2|110827.7|110791.4|110815.1|110771.1|20
1738337070000|2025-01-31 15:24:30|110816.4|110791.4|110820.4|110795.4|110841.6|110797.9|110816.4|110782.9|20
1738337080000|2025-01-31 15:24:40|110819.1|110794.1|110819|110794|110822.7|110797.7|110816.7|110791.7|14
1738337090000|2025-01-31 15:24:50|110818|110793|110820.4|110795.4|110832.1|110795.4|110815.4|110780.6|20
1738337100000|2025-01-31 15:25:00|110819|110794|110813|110788|110821.7|110796.7|110813|110788|12
1738337110000|2025-01-31 15:25:10|110811.7|110786.7|110801|110776|110819.2|110790.6|110801|110766.7|21
1738337120000|2025-01-31 15:25:20|110802|110777|110780.5|110755.5|110808.8|110783.8|110778.2|110753.2|36
1738337130000|2025-01-31 15:25:30|110779.5|110754.5|110775.4|110750.4|110779.5|110754.5|110772.2|110747.2|24
1738337140000|2025-01-31 15:25:40|110774.2|110749.2|110774.1|110749.1|110777.6|110752.6|110768.5|110743.5|22
1738337150000|2025-01-31 15:25:50|110772.8|110747.8|110764.8|110714.8|110774.2|110747.8|110760.7|110710.7|27
1738337160000|2025-01-31 15:26:00|110765.7|110715.7|110765.4|110715.4|110765.7|110731.2|110756.2|110707.9|25
1738337170000|2025-01-31 15:26:10|110766.6|110716.6|110765.5|110715.5|110767.9|110717.9|110764.4|110714.4|9
1738337180000|2025-01-31 15:26:20|110764.3|110714.3|110760.3|110710.3|110764.3|110714.3|110756.6|110706.6|21
1738337190000|2025-01-31 15:26:30|110759.4|110709.4|110758.8|110708.8|110769.1|110719.1|110758.8|110708.8|14
1738337200000|2025-01-31 15:26:40|110759.8|110709.8|110771.8|110721.8|110771.8|110721.8|110758.1|110708.1|23
1738337210000|2025-01-31 15:26:50|110770.8|110720.8|110760.6|110710.6|110770.8|110720.8|110759.4|110709.4|25
1738337220000|2025-01-31 15:27:00|110758.4|110708.4|110751|110701|110760.9|110710.9|110751|110701|17
1738337230000|2025-01-31 15:27:10|110751.5|110701.5|110751|110701|110756.1|110706.1|110748.8|110698.8|20
1738337240000|2025-01-31 15:27:20|110749.9|110699.9|110744.1|110694.1|110749.9|110699.9|110744.1|110694.1|11
1738337250000|2025-01-31 15:27:30|110746.6|110696.6|110739.5|110689.5|110748.9|110698.9|110739.5|110689.5|12
1738337260000|2025-01-31 15:27:40|110738.5|110688.5|110737.6|110687.6|110740.1|110690.1|110734.8|110684.8|15
1738337270000|2025-01-31 15:27:50|110738.5|110688.5|110742|110692|110742|110692|110738.5|110688.5|6
1738337280000|2025-01-31 15:28:00|110740.7|110690.7|110745.9|110695.9|110746.2|110696.2|110735.5|110685.5|21
1738337290000|2025-01-31 15:28:10|110744.7|110694.7|110738.3|110688.3|110744.7|110694.7|110727.4|110677.4|24
1738337300000|2025-01-31 15:28:20|110739.3|110689.3|110742.5|110692.5|110743.6|110693.6|110738.3|110688.3|16
1738337310000|2025-01-31 15:28:30|110743.5|110693.5|110737.9|110687.9|110745|110695|110737.9|110687.9|12
1738337320000|2025-01-31 15:28:40|110739.2|110689.2|110748.4|110723.4|110759.6|110724.8|110739.2|110689.2|20
1738337330000|2025-01-31 15:28:50|110747.5|110722.5|110753.6|110703.6|110754.9|110722.5|110738.1|110698.4|25
1738337340000|2025-01-31 15:29:00|110744.6|110719.6|110752.1|110702.1|110752.1|110719.6|110737.1|110702.1|10
1738337350000|2025-01-31 15:29:10|110749.6|110699.6|110738.1|110713.1|110754.2|110719.1|110738.1|110699.6|13
1738337360000|2025-01-31 15:29:20|110737.2|110712.2|110764.5|110714.5|110770.2|110720.2|110737.2|110706.6|22
1738337370000|2025-01-31 15:29:30|110766.8|110716.8|110762.5|110712.5|110767.1|110717.1|110762.4|110712.4|9
1738337380000|2025-01-31 15:29:40|110763.5|110713.5|110770.7|110720.7|110771.8|110721.8|110763.5|110713.5|21
1738337390000|2025-01-31 15:29:50|110769.7|110719.7|110755.9|110705.9|110769.7|110719.7|110753.7|110703.7|18
1738337400000|2025-01-31 15:30:00|110749.2|110699.2|110763.7|110713.7|110763.7|110713.7|110749.2|110699.2|22
1738337410000|2025-01-31 15:30:10|110765.9|110715.9|110777.9|110727.9|110784.6|110734.6|110765.9|110715.9|17
1738337420000|2025-01-31 15:30:20|110778.9|110728.9|110788.8|110738.8|110791.3|110741.3|110778.9|110728.9|22
1738337430000|2025-01-31 15:30:30|110787.8|110737.8|110790|110740|110790|110740|110782.9|110732.9|8
1738337440000|2025-01-31 15:30:40|110788.8|110738.8|110789.9|110739.9|110790.9|110740.9|110788.7|110738.7|5
1738337450000|2025-01-31 15:30:50|110790.9|110740.9|110785.1|110735.1|110790.9|110740.9|110785.1|110735.1|13
1738337460000|2025-01-31 15:31:00|110782.5|110732.5|110779.9|110729.9|110782.5|110732.5|110774.4|110724.4|15
1738337470000|2025-01-31 15:31:10|110775.5|110725.5|110760|110710|110775.5|110725.5|110758.7|110708.7|16
1738337480000|2025-01-31 15:31:20|110760.9|110710.9|110756.1|110706.1|110762.5|110712.5|110752.6|110702.6|18
1738337490000|2025-01-31 15:31:30|110754.8|110704.8|110752.2|110702.2|110755.4|110705.4|110748.5|110698.5|22
1738337500000|2025-01-31 15:31:40|110751.3|110701.3|110758.2|110708.2|110759.4|110709.4|110751.3|110701.3|14
1738337510000|2025-01-31 15:31:50|110759.2|110709.2|110774.1|110724.1|110775.1|110725.1|110759.2|110709.2|13
1738337520000|2025-01-31 15:32:00|110773.1|110723.1|110755.3|110705.3|110773.1|110725.2|110743.7|110701.7|27
1738337530000|2025-01-31 15:32:10|110754|110704|110741.4|110691.4|110754|110719|110740.5|110691.4|15
1738337540000|2025-01-31 15:32:20|110742.3|110692.3|110731.8|110681.8|110752.1|110711|110719.4|110679.4|30
1738337550000|2025-01-31 15:32:30|110733.1|110683.1|110723.8|110673.8|110735.4|110685.4|110723.7|110673.7|27
1738337560000|2025-01-31 15:32:40|110722.8|110672.8|110741.4|110691.4|110745.5|110695.5|110719.2|110669.2|26
1738337570000|2025-01-31 15:32:50|110743.9|110693.9|110733.8|110683.8|110743.9|110693.9|110731.4|110681.4|16
1738337580000|2025-01-31 15:33:00|110732.9|110682.9|110730.7|110680.7|110732.9|110682.9|110722.3|110672.3|19
1738337590000|2025-01-31 15:33:10|110731.9|110681.9|110734.5|110684.5|110734.5|110684.5|110727.6|110677.6|14
1738337600000|2025-01-31 15:33:20|110733.3|110683.3|110730.1|110680.1|110733.3|110683.3|110727.6|110677.6|6
1738337610000|2025-01-31 15:33:30|110731.3|110681.3|110720.6|110670.6|110731.3|110681.3|110713|110663|23
1738337620000|2025-01-31 15:33:40|110718.1|110668.1|110717.7|110667.7|110725.5|110675.5|110713.1|110663.1|24
1738337630000|2025-01-31 15:33:50|110716.5|110666.5|110710.2|110660.2|110716.5|110666.5|110707.7|110657.7|17
1738337640000|2025-01-31 15:34:00|110711.8|110661.8|110711|110661|110716.9|110666.9|110709.4|110659.4|29
1738337650000|2025-01-31 15:34:10|110709.8|110659.8|110719|110669|110723.5|110673.5|110705.8|110655.8|28
1738337660000|2025-01-31 15:34:20|110717.8|110667.8|110718.7|110668.7|110720|110670|110711.8|110661.8|11
1738337670000|2025-01-31 15:34:30|110717.8|110667.8|110719.1|110669.1|110723.6|110673.6|110717.8|110667.8|11
1738337680000|2025-01-31 15:34:40|110717.9|110667.9|110712.4|110662.4|110719.5|110669.5|110712.2|110662.2|17
1738337690000|2025-01-31 15:34:50|110713.3|110663.3|110713.4|110663.4|110715.7|110665.7|110713.3|110663.3|5
1738337700000|2025-01-31 15:35:00|110714.3|110664.3|110717.9|110692.9|110720.7|110693.9|110712.2|110663.3|13
1738337710000|2025-01-31 15:35:10|110719|110694|110723.9|110698.9|110736.8|110705.4|110718.3|110684.3|26
1738337720000|2025-01-31 15:35:20|110726.3|110701.3|110758.3|110708.3|110768.6|110718.6|110724.8|110699.8|32
1738337730000|2025-01-31 15:35:30|110768.2|110718.2|110768.5|110718.5|110772.5|110722.5|110762|110712|18
1738337740000|2025-01-31 15:35:40|110767.4|110717.4|110777.6|110727.6|110777.6|110727.6|110754.1|110704.1|17
1738337750000|2025-01-31 15:35:50|110776.3|110726.3|110765.1|110715.1|110776.3|110726.3|110765.1|110715.1|6
1738337760000|2025-01-31 15:36:00|110763.9|110713.9|110763.8|110713.8|110767.1|110717.1|110760.6|110710.6|11
1738337770000|2025-01-31 15:36:10|110765.2|110715.2|110764.1|110714.1|110765.3|110715.3|110764.1|110714.1|3
1738337780000|2025-01-31 15:36:20|110761.3|110711.3|110753.8|110728.8|110770.8|110745.8|110739|110689|22
1738337790000|2025-01-31 15:36:30|110752|110727|110738|110713|110752|110727|110734|110709|32
1738337800000|2025-01-31 15:36:40|110736.7|110711.7|110724.8|110699.8|110738|110713|110722.6|110697.6|27
1738337810000|2025-01-31 15:36:50|110726|110701|110720.3|110695.3|110727|110702|110720.3|110695.3|11
1738337820000|2025-01-31 15:37:00|110718|110693|110712.4|110662.4|110727.2|110693|110708.7|110658.7|28
1738337830000|2025-01-31 15:37:10|110711.3|110661.3|110704.9|110679.9|110717.2|110683.5|110704.7|110661.1|20
1738337840000|2025-01-31 15:37:20|110706.2|110681.2|110703.9|110678.9|110706.2|110681.2|110696.6|110671.6|8
1738337850000|2025-01-31 15:37:30|110702.7|110677.7|110693.5|110668.5|110708.3|110677.7|110691.2|110654.8|28
1738337860000|2025-01-31 15:37:40|110701|110651|110685.6|110660.6|110701|110667.5|110684.6|110646.2|26
1738337870000|2025-01-31 15:37:50|110686.9|110661.9|110687.9|110662.9|110689.3|110664.3|110685.6|110660.6|12
1738337880000|2025-01-31 15:38:00|110689.2|110664.2|110693.6|110668.6|110694|110669|110686.7|110661.7|26
1738337890000|2025-01-31 15:38:10|110694.9|110669.9|110678.1|110653.1|110694.9|110669.9|110674.7|110649.7|30
1738337900000|2025-01-31 15:38:20|110680.9|110655.9|110684.8|110659.8|110693.6|110664.5|110675.6|110641.5|35
1738337910000|2025-01-31 15:38:30|110683.6|110658.6|110683.5|110633.5|110694.5|110660.2|110673.2|110633.5|39
1738337920000|2025-01-31 15:38:40|110670|110645|110676.5|110651.5|110698.9|110655.2|110662.9|110626.7|43
1738337930000|2025-01-31 15:38:50|110674|110649|110676.6|110651.6|110681.6|110656.6|110669.7|110644.7|25
1738337940000|2025-01-31 15:39:00|110682.2|110657.2|110704|110679|110705.3|110680.3|110682.2|110643.7|33
1738337950000|2025-01-31 15:39:10|110704.9|110679.9|110732.4|110682.4|110732.4|110699|110704.9|110674.3|18
1738337960000|2025-01-31 15:39:20|110731.4|110681.4|110711.7|110686.7|110731.4|110690.8|110707.9|110672.5|22
1738337970000|2025-01-31 15:39:30|110710.4|110685.4|110689.5|110664.5|110710.4|110685.4|110687|110652|25
1738337980000|2025-01-31 15:39:40|110690.5|110665.5|110680.8|110655.8|110692.5|110667.5|110672.8|110630.5|45
1738337990000|2025-01-31 15:39:50|110679.5|110654.5|110679.3|110654.3|110683.2|110658.2|110673.7|110648.7|23
1738338000000|2025-01-31 15:40:00|110678.2|110653.2|110678.4|110653.4|110678.4|110653.4|110673.7|110648.7|12
1738338010000|2025-01-31 15:40:10|110679.7|110654.7|110677.2|110652.2|110680.9|110655.9|110676.2|110651.2|22
1738338020000|2025-01-31 15:40:20|110676.2|110651.2|110682.3|110632.3|110682.3|110652.2|110670.9|110632.3|18
1738338030000|2025-01-31 15:40:30|110679.8|110629.8|110667.9|110642.9|110684.6|110650.6|110667.9|110625|28
1738338040000|2025-01-31 15:40:40|110666.9|110641.9|110666.2|110641.2|110673.3|110641.9|110661.1|110623.3|13
1738338050000|2025-01-31 15:40:50|110668.5|110643.5|110664.3|110639.3|110668.5|110643.5|110658.4|110633.4|27
1738338060000|2025-01-31 15:41:00|110665.8|110640.8|110663.8|110638.8|110665.8|110640.8|110658.7|110633.7|18
1738338070000|2025-01-31 15:41:10|110662.3|110637.3|110665.8|110640.8|110666.1|110641.1|110658.6|110633.6|16
1738338080000|2025-01-31 15:41:20|110664.4|110639.4|110672.8|110647.8|110677.3|110652.3|110664.4|110639.4|17
1738338090000|2025-01-31 15:41:30|110671.7|110646.7|110661.2|110636.2|110675.8|110647.4|110661.2|110618.6|20
1738338100000|2025-01-31 15:41:40|110663.6|110638.6|110659.5|110634.5|110663.6|110638.6|110657.9|110632.9|7
1738338110000|2025-01-31 15:41:50|110661|110636|110664.8|110639.8|110664.8|110639.8|110655.4|110630.4|22
1738338120000|2025-01-31 15:42:00|110665.9|110640.9|110666.3|110641.3|110668.7|110643.7|110662.9|110637.9|16
1738338130000|2025-01-31 15:42:10|110665.3|110640.3|110667.3|110617.3|110674.7|110649.7|110660|110617.3|21
1738338140000|2025-01-31 15:42:20|110659.8|110634.8|110650.8|110625.8|110668.1|110636.7|110646.6|110613.6|29
1738338150000|2025-01-31 15:42:30|110651.9|110626.9|110645.3|110620.3|110654.4|110629.4|110645.3|110620.3|15
1738338160000|2025-01-31 15:42:40|110660.3|110610.3|110624.5|110599.5|110660.3|110620.9|110624.5|110584.5|25
1738338170000|2025-01-31 15:42:50|110623.3|110598.3|110634.9|110609.9|110638.5|110613.5|110623|110598|20
1738338180000|2025-01-31 15:43:00|110637.2|110612.2|110634.7|110609.7|110637.2|110612.2|110627|110602|27
1738338190000|2025-01-31 15:43:10|110633.6|110608.6|110638.9|110613.9|110638.9|110613.9|110630.1|110605.1|18
1738338200000|2025-01-31 15:43:20|110639.9|110614.9|110648.2|110623.2|110663.6|110627.3|110639.9|110608.8|25
1738338210000|2025-01-31 15:43:30|110649.5|110624.5|110660.3|110635.3|110675.1|110637.8|110648.2|110613.2|21
1738338220000|2025-01-31 15:43:40|110661.5|110636.5|110667.1|110642.1|110679.6|110642.1|110661.5|110627.1|26
1738338230000|2025-01-31 15:43:50|110669.1|110644.1|110659.6|110634.6|110670.9|110644.1|110656.1|110620.9|20
1738338240000|2025-01-31 15:44:00|110658.6|110633.6|110659.6|110634.6|110659.6|110634.6|110652.9|110627.9|20
1738338250000|2025-01-31 15:44:10|110661.2|110636.2|110653.6|110628.6|110671.4|110636.2|110649.3|110613.6|19
1738338260000|2025-01-31 15:44:20|110656.4|110631.4|110647.9|110622.9|110661.4|110634.2|110647.9|110611.4|17
1738338270000|2025-01-31 15:44:30|110649.1|110624.1|110662.1|110637.1|110663.3|110638.3|110647.9|110622.9|16
1738338280000|2025-01-31 15:44:40|110663.1|110638.1|110689.5|110639.5|110691.2|110654.5|110663.1|110638.1|25
1738338290000|2025-01-31 15:44:50|110688.5|110638.5|110680|110655|110689.6|110657.2|110673.8|110638.5|15
1738338300000|2025-01-31 15:45:00|110710|110660|110685.9|110635.9|110710|110660|110685.9|110635.9|24
1738338310000|2025-01-31 15:45:10|110684.6|110634.6|110687.9|110637.9|110687.9|110637.9|110680.8|110630.8|20
1738338320000|2025-01-31 15:45:20|110689|110639|110685.8|110635.8|110704.7|110654.7|110677.5|110627.5|34
1738338330000|2025-01-31 15:45:30|110684|110634|110679.5|110629.5|110687.1|110637.1|110679.5|110629.5|28
1738338340000|2025-01-31 15:45:40|110680.7|110630.7|110666.2|110616.2|110688.7|110638.7|110665.7|110615.7|27
1738338350000|2025-01-31 15:45:50|110667.4|110617.4|110665.1|110615.1|110670|110620|110665.1|110615.1|15
1738338360000|2025-01-31 15:46:00|110664.2|110614.2|110666.8|110616.8|110672.9|110622.9|110664.2|110614.2|19
1738338370000|2025-01-31 15:46:10|110667.8|110617.8|110654.8|110604.8|110673.7|110623.7|110654.5|110604.5|17
1738338380000|2025-01-31 15:46:20|110653.8|110603.8|110645.6|110595.6|110653.8|110603.8|110643.5|110593.5|17
1738338390000|2025-01-31 15:46:30|110644.4|110594.4|110630.6|110580.6|110644.4|110594.4|110630.6|110580.6|21
1738338400000|2025-01-31 15:46:40|110626.9|110576.9|110629.7|110579.7|110631.6|110581.6|110625.1|110575.1|15
1738338410000|2025-01-31 15:46:50|110630.7|110580.7|110629.8|110579.8|110636.7|110586.7|110627.3|110577.3|21
1738338420000|2025-01-31 15:47:00|110628.8|110578.8|110604.3|110554.3|110628.8|110578.8|110604.3|110554.3|22
1738338430000|2025-01-31 15:47:10|110605.3|110555.3|110607.4|110557.4|110607.4|110557.4|110593.9|110543.9|34
1738338440000|2025-01-31 15:47:20|110606.1|110556.1|110619.5|110569.5|110623.7|110573.7|110606.1|110556.1|24
1738338450000|2025-01-31 15:47:30|110620.8|110570.8|110620.9|110570.9|110625.9|110575.9|110612.5|110562.5|30
1738338460000|2025-01-31 15:47:40|110622.9|110572.9|110622.6|110572.6|110625.9|110575.9|110620.7|110570.7|17
1738338470000|2025-01-31 15:47:50|110620.7|110570.7|110624.1|110574.1|110627.5|110577.5|110619.8|110569.8|19
1738338480000|2025-01-31 15:48:00|110622.9|110572.9|110621.7|110571.7|110629.6|110579.6|110618.3|110568.3|20
1738338490000|2025-01-31 15:48:10|110620.6|110570.6|110644.7|110594.7|110647|110597|110619.3|110569.3|25
1738338500000|2025-01-31 15:48:20|110645.9|110595.9|110640|110590|110651.7|110601.7|110640|110590|21
1738338510000|2025-01-31 15:48:30|110638.3|110588.3|110640.6|110590.6|110642|110592|110631.1|110581.1|18
1738338520000|2025-01-31 15:48:40|110643.3|110593.3|110637.6|110587.6|110644.7|110594.7|110634.8|110584.8|24
1738338530000|2025-01-31 15:48:50|110638.6|110588.6|110640|110590|110640|110590|110637.7|110587.7|12
1738338540000|2025-01-31 15:49:00|110638.2|110588.2|110634.1|110584.1|110639.7|110589.7|110631.3|110581.3|24
1738338550000|2025-01-31 15:49:10|110632.4|110582.4|110633.5|110583.5|110634.1|110584.1|110630.8|110580.8|10
1738338560000|2025-01-31 15:49:20|110631.5|110581.5|110633.8|110583.8|110634.3|110584.3|110631.4|110581.4|8
1738338570000|2025-01-31 15:49:30|110632.5|110582.5|110636.5|110586.5|110638.9|110588.9|110632.5|110582.5|10
1738338580000|2025-01-31 15:49:40|110641|110591|110629.1|110579.1|110641.6|110591.6|110627|110577|23
1738338590000|2025-01-31 15:49:50|110630.4|110580.4|110633.5|110583.5|110635.2|110585.2|110629.5|110579.5|7
1738338600000|2025-01-31 15:50:00|110634.9|110584.9|110644.1|110594.1|110645.4|110595.4|110632.5|110582.5|27
1738338610000|2025-01-31 15:50:10|110645.5|110595.5|110639.3|110589.3|110648.5|110598.5|110638.5|110588.5|15
1738338620000|2025-01-31 15:50:20|110641.5|110591.5|110641.5|110616.5|110657.9|110623|110638.2|110591.5|34
1738338630000|2025-01-31 15:50:30|110644.1|110619.1|110644.5|110619.5|110649.4|110624.4|110641.5|110616.5|24
1738338640000|2025-01-31 15:50:40|110645.7|110620.7|110647.8|110622.8|110647.8|110622.8|110642.9|110617.9|12
1738338650000|2025-01-31 15:50:50|110646.5|110621.5|110663.9|110638.9|110663.9|110638.9|110646.5|110621.5|23
1738338660000|2025-01-31 15:51:00|110667.3|110642.3|110687.9|110637.9|110689.2|110642.3|110667.3|110631|26
1738338670000|2025-01-31 15:51:10|110689|110639|110702|110652|110702|110652|110689|110639|30
1738338680000|2025-01-31 15:51:20|110705.1|110655.1|110679.4|110629.4|110705.1|110655.1|110672.1|110622.1|34
1738338690000|2025-01-31 15:51:30|110680.6|110630.6|110679.6|110629.6|110684.3|110634.3|110678.3|110628.3|10
1738338700000|2025-01-31 15:51:40|110678.7|110628.7|110666.2|110616.2|110680.9|110630.9|110665.4|110615.4|21
1738338710000|2025-01-31 15:51:50|110667.1|110617.1|110655.9|110605.9|110668.4|110618.4|110655.9|110605.9|17
1738338720000|2025-01-31 15:52:00|110657.1|110607.1|110628.8|110603.8|110660.3|110610.3|110623.2|110598.2|32
1738338730000|2025-01-31 15:52:10|110630|110605|110634.7|110609.7|110637.1|110612.1|110630|110605|17
1738338740000|2025-01-31 15:52:20|110633.4|110608.4|110643.3|110618.3|110644.7|110619.7|110631.8|110606.8|14
1738338750000|2025-01-31 15:52:30|110641.8|110616.8|110642.9|110617.9|110644.7|110619.7|110641.8|110616.8|7
1738338760000|2025-01-31 15:52:40|110643.8|110618.8|110649.9|110624.9|110652.2|110627.2|110643.8|110618.8|18
1738338770000|2025-01-31 15:52:50|110650.8|110625.8|110646|110621|110658.4|110625.9|110641.5|110608.4|23
1738338780000|2025-01-31 15:53:00|110644.5|110619.5|110649.2|110624.2|110651.1|110626.1|110642.2|110617.2|27
1738338790000|2025-01-31 15:53:10|110648.1|110623.1|110634.8|110609.8|110649.4|110624.4|110633|110608|23
1738338800000|2025-01-31 15:53:20|110636.2|110611.2|110637.6|110612.6|110640.6|110615.6|110633|110608|22
1738338810000|2025-01-31 15:53:30|110636.4|110611.4|110673.1|110623.1|110676.7|110629.4|110636.2|110611.2|24
1738338820000|2025-01-31 15:53:40|110674.1|110624.1|110674.3|110649.3|110689.9|110655.1|110665.6|110624.1|30
1738338830000|2025-01-31 15:53:50|110675.2|110650.2|110664|110639|110675.2|110650.2|110660.4|110635.4|21
1738338840000|2025-01-31 15:54:00|110662.9|110637.9|110645.7|110620.7|110664|110639|110644.5|110619.5|25
1738338850000|2025-01-31 15:54:10|110642.9|110617.9|110630.7|110605.7|110648.9|110620.4|110628.3|110593.3|24
1738338860000|2025-01-31 15:54:20|110629.4|110604.4|110630.6|110605.6|110645|110610.2|110628.5|110585.6|37
1738338870000|2025-01-31 15:54:30|110631.9|110606.9|110631.2|110606.2|110631.9|110606.9|110624.2|110599.2|18
1738338880000|2025-01-31 15:54:40|110628.8|110603.8|110656|110606|110656|110613.4|110628.8|110598.8|22
1738338890000|2025-01-31 15:54:50|110652.8|110602.8|110641.5|110591.5|110655.3|110605.3|110637.9|110587.9|16
1738338900000|2025-01-31 15:55:00|110630.7|110605.7|110607.3|110582.3|110633.2|110608.2|110607.3|110582.3|28
1738338910000|2025-01-31 15:55:10|110608.5|110583.5|110623.7|110598.7|110630.2|110598.7|110602.6|110573.5|39
1738338920000|2025-01-31 15:55:20|110622.5|110597.5|110602.4|110577.4|110636.2|110597.5|110586.5|110561.5|48
1738338930000|2025-01-31 15:55:30|110598.7|110573.7|110615.9|110590.9|110633.5|110603.7|110598.7|110573.1|45
1738338940000|2025-01-31 15:55:40|110626.1|110601.1|110653.5|110603.5|110656.9|110614.8|110626.1|110600.8|44
1738338950000|2025-01-31 15:55:50|110651.4|110601.4|110636.8|110586.8|110651.6|110601.6|110636.8|110586.8|33
1738338960000|2025-01-31 15:56:00|110638.9|110588.9|110608.6|110583.6|110638.9|110591.4|110605|110579.8|42
1738338970000|2025-01-31 15:56:10|110607.7|110582.7|110607.5|110582.5|110609.4|110584.4|110597|110572|37
1738338980000|2025-01-31 15:56:20|110605.2|110580.2|110608.1|110583.1|110608.2|110583.2|110602.5|110577.5|29
1738338990000|2025-01-31 15:56:30|110609.3|110584.3|110603.5|110578.5|110609.3|110584.3|110603.5|110578.5|8
1738339000000|2025-01-31 15:56:40|110604.8|110579.8|110593.9|110568.9|110604.8|110579.8|110593.5|110568.5|27
1738339010000|2025-01-31 15:56:50|110595.1|110570.1|110602.8|110577.8|110608.1|110583.1|110595|110570|25
1738339020000|2025-01-31 15:57:00|110601.6|110576.6|110600.3|110575.3|110609.8|110584.8|110594.7|110569.7|42
1738339030000|2025-01-31 15:57:10|110599.1|110574.1|110589.2|110564.2|110599.1|110574.1|110589.2|110564.2|29
1738339040000|2025-01-31 15:57:20|110588.8|110563.8|110570|110545|110590.1|110565.1|110570|110545|48
1738339050000|2025-01-31 15:57:30|110573.6|110548.6|110590.8|110565.8|110590.9|110565.9|110573.6|110548.6|34
1738339060000|2025-01-31 15:57:40|110594.7|110569.7|110606.5|110581.5|110606.5|110581.5|110594.7|110569.7|34
1738339070000|2025-01-31 15:57:50|110605.5|110580.5|110611.8|110586.8|110620.7|110595.7|110605.2|110580.2|31
1738339080000|2025-01-31 15:58:00|110612.9|110587.9|110612.5|110587.5|110626.6|110601.6|110611.1|110586.1|26
1738339090000|2025-01-31 15:58:10|110611.3|110586.3|110602.2|110577.2|110617.1|110592.1|110602.2|110577.2|21
1738339100000|2025-01-31 15:58:20|110601.3|110576.3|110579.6|110554.6|110601.3|110576.3|110572.1|110547.1|55
1738339110000|2025-01-31 15:58:30|110581.9|110556.9|110572.7|110547.7|110584.3|110559.3|110571.4|110546.4|36
1738339120000|2025-01-31 15:58:40|110574|110549|110555.4|110530.4|110598.1|110573.1|110554.1|110526.1|53
1738339130000|2025-01-31 15:58:50|110557.5|110532.5|110566.3|110541.3|110571.4|110546.4|110553.8|110528.8|29
1738339140000|2025-01-31 15:59:00|110568.3|110543.3|110565|110540|110576.8|110551.8|110562.9|110537.9|48
1738339150000|2025-01-31 15:59:10|110566.2|110541.2|110572.2|110547.2|110587.5|110562.5|110563|110538|53
1738339160000|2025-01-31 15:59:20|110577.6|110552.6|110598.2|110573.2|110604.3|110579.3|110574.4|110549.4|42
1738339170000|2025-01-31 15:59:30|110597|110572|110590.5|110565.5|110599.5|110574.5|110580.6|110555.6|45
1738339180000|2025-01-31 15:59:40|110586.7|110561.7|110595.6|110570.6|110600.7|110575.7|110582.9|110557.9|39
1738339190000|2025-01-31 15:59:50|110596.9|110571.9|110585.7|110560.7|110596.9|110571.9|110585.2|110560.2|36
1738339200000|2025-01-31 16:00:00|110584|110559|110591.9|110566.9|110600.4|110575.4|110584|110542.5|43
1738339210000|2025-01-31 16:00:10|110588.1|110563.1|110568.6|110543.6|110600.3|110575.3|110568.6|110543.6|47
1738339220000|2025-01-31 16:00:20|110571.1|110546.1|110576.8|110551.8|110582.2|110557.2|110564.2|110539.2|43
1738339230000|2025-01-31 16:00:30|110577.6|110552.6|110577.9|110552.9|110590.7|110562.8|110564.6|110530|51
1738339240000|2025-01-31 16:00:40|110577.3|110552.3|110574.4|110549.4|110583.9|110552.5|110562.1|110530.9|43
1738339250000|2025-01-31 16:00:50|110573.8|110548.8|110566.9|110541.9|110582|110557|110566.4|110541.4|46
1738339260000|2025-01-31 16:01:00|110566|110541|110552.5|110527.5|110566.7|110541.7|110545.4|110520.4|55
1738339270000|2025-01-31 16:01:10|110550.9|110525.9|110570.7|110545.7|110575.7|110550.7|110550.9|110525.9|55
1738339280000|2025-01-31 16:01:20|110570|110545|110573.2|110548.2|110583.9|110558.9|110570|110545|41
1738339290000|2025-01-31 16:01:30|110573.1|110548.1|110559.4|110534.4|110574.3|110549.3|110556.1|110531.1|34
1738339300000|2025-01-31 16:01:40|110557.1|110532.1|110529.1|110504.1|110558.5|110533.5|110529|110504|43
1738339310000|2025-01-31 16:01:50|110528.9|110503.9|110528.7|110503.7|110537.1|110512.1|110523.5|110498.5|48
1738339320000|2025-01-31 16:02:00|110530.6|110505.6|110540.6|110515.6|110540.6|110515.6|110524.2|110499.2|56
1738339330000|2025-01-31 16:02:10|110542.5|110517.5|110565.2|110540.2|110565.2|110540.2|110542.5|110517.5|39
1738339340000|2025-01-31 16:02:20|110566|110541|110577.6|110552.6|110577.6|110552.6|110566|110541|43
1738339350000|2025-01-31 16:02:30|110578.2|110553.2|110584.5|110559.5|110589.2|110564.2|110578.2|110553.2|24
1738339360000|2025-01-31 16:02:40|110582.9|110557.9|110570.5|110545.5|110584.6|110559.6|110565.1|110540.1|30
1738339370000|2025-01-31 16:02:50|110569.7|110544.7|110570.6|110545.6|110572.2|110547.2|110565.1|110540.1|15
1738339380000|2025-01-31 16:03:00|110571.5|110546.5|110572.2|110547.2|110575.7|110550.7|110570.3|110545.3|27
1738339390000|2025-01-31 16:03:10|110572.3|110547.3|110595.9|110545.9|110597|110550.7|110572.3|110543|16
1738339400000|2025-01-31 16:03:20|110597.1|110547.1|110583.3|110533.3|110600.6|110550.6|110580.5|110530.5|15
1738339410000|2025-01-31 16:03:30|110581.9|110531.9|110570|110545|110583.2|110546.5|110559.7|110529.4|25
1738339420000|2025-01-31 16:03:40|110568.7|110543.7|110571.1|110546.1|110571.5|110546.5|110568.7|110543.7|8
1738339430000|2025-01-31 16:03:50|110571.9|110546.9|110581.4|110556.4|110584.5|110559.5|110571.1|110546.1|17
1738339440000|2025-01-31 16:04:00|110582.7|110557.7|110565.4|110540.4|110582.7|110557.7|110561.9|110536.9|29
1738339450000|2025-01-31 16:04:10|110569.4|110544.4|110585|110560|110587.7|110562.7|110567.5|110542.5|31
1738339460000|2025-01-31 16:04:20|110586.3|110561.3|110589.4|110564.4|110594.4|110569.4|110583.9|110558.9|23
1738339470000|2025-01-31 16:04:30|110588.7|110563.7|110587.5|110562.5|110592.2|110567.2|110585.2|110560.2|14
1738339480000|2025-01-31 16:04:40|110586.7|110561.7|110582.1|110557.1|110586.7|110561.7|110581.9|110556.9|10
1738339490000|2025-01-31 16:04:50|110582.9|110557.9|110570.6|110545.6|110591.1|110566.1|110570.6|110545.6|30
1738339500000|2025-01-31 16:05:00|110570.8|110545.8|110594.1|110544.1|110594.1|110548.2|110556.6|110531.6|32
1738339510000|2025-01-31 16:05:10|110573.8|110548.8|110581|110556|110600.2|110556.8|110570.3|110545.3|22
1738339520000|2025-01-31 16:05:20|110581.8|110556.8|110581.7|110556.7|110587.1|110562.1|110574.5|110549.5|25
1738339530000|2025-01-31 16:05:30|110582.6|110557.6|110579.8|110554.8|110583.5|110558.5|110575.9|110550.9|21
1738339540000|2025-01-31 16:05:40|110578.7|110553.7|110564|110539|110578.7|110553.7|110560.8|110535.8|41
1738339550000|2025-01-31 16:05:50|110563.6|110538.6|110568.5|110543.5|110568.8|110543.8|110559.4|110534.4|23
1738339560000|2025-01-31 16:06:00|110571.4|110546.4|110574.3|110549.3|110579|110554|110570.6|110545.6|25
1738339570000|2025-01-31 16:06:10|110575.1|110550.1|110577.5|110552.5|110582.4|110557.4|110572.8|110547.8|27
1738339580000|2025-01-31 16:06:20|110578.1|110553.1|110583.7|110558.7|110587.3|110562.3|110577.5|110552.5|21
1738339590000|2025-01-31 16:06:30|110585.4|110560.4|110588.6|110563.6|110588.6|110563.6|110579.1|110554.1|26
1738339600000|2025-01-31 16:06:40|110588.9|110563.9|110599.8|110574.8|110599.8|110574.8|110588.6|110563.6|25
1738339610000|2025-01-31 16:06:50|110600.7|110575.7|110600.5|110575.5|110603.4|110578.4|110598.7|110573.7|23
1738339620000|2025-01-31 16:07:00|110599.7|110574.7|110572.1|110547.1|110599.7|110574.7|110572.1|110547.1|33
1738339630000|2025-01-31 16:07:10|110570.9|110545.9|110580.7|110555.7|110580.9|110555.9|110570.9|110545.9|19
1738339640000|2025-01-31 16:07:20|110579.9|110554.9|110571.9|110546.9|110579.9|110554.9|110566.9|110541.9|17
1738339650000|2025-01-31 16:07:30|110572.9|110547.9|110572.8|110547.8|110572.9|110547.9|110564.6|110539.6|17
1738339660000|2025-01-31 16:07:40|110573.6|110548.6|110580|110555|110583.6|110558.6|110571.8|110546.8|18
1738339670000|2025-01-31 16:07:50|110581.1|110556.1|110585.8|110560.8|110587.8|110562.8|110576.7|110551.7|30
1738339680000|2025-01-31 16:08:00|110584.6|110559.6|110578.8|110553.8|110585.6|110560.6|110577.1|110552.1|13
1738339690000|2025-01-31 16:08:10|110579.8|110554.8|110584.7|110559.7|110591.3|110566.3|110579.8|110554.8|19
1738339700000|2025-01-31 16:08:20|110583.9|110558.9|110591.8|110566.8|110592.5|110567.5|110583.9|110558.9|30
1738339710000|2025-01-31 16:08:30|110590.1|110565.1|110590.7|110565.7|110605|110580|110588.2|110563.2|29
1738339720000|2025-01-31 16:08:40|110588.7|110563.7|110579.2|110554.2|110588.7|110563.7|110573.5|110548.5|27
1738339730000|2025-01-31 16:08:50|110580.4|110555.4|110584.2|110559.2|110586.5|110561.5|110580.4|110555.4|10
1738339740000|2025-01-31 16:09:00|110585.2|110560.2|110579.1|110554.1|110586|110561|110576.9|110551.9|17
1738339750000|2025-01-31 16:09:10|110580.1|110555.1|110594.6|110569.6|110594.6|110569.6|110579.7|110554.7|27
1738339760000|2025-01-31 16:09:20|110596.1|110571.1|110591.2|110566.2|110596.1|110571.1|110590|110565|18
1738339770000|2025-01-31 16:09:30|110588.8|110563.8|110597.6|110572.6|110613.5|110576|110588.8|110554.6|23
1738339780000|2025-01-31 16:09:40|110596.4|110571.4|110596.6|110571.6|110608.9|110572.8|110591.4|110557.2|9
1738339790000|2025-01-31 16:09:50|110598.1|110573.1|110611.9|110561.9|110611.9|110573.3|110595|110558.9|11
1738339800000|2025-01-31 16:10:00|110610.2|110560.2|110629.9|110579.9|110631.2|110583.2|110596.5|110560.2|28
1738339810000|2025-01-31 16:10:10|110631.1|110581.1|110635.7|110585.7|110641.7|110591.7|110629.9|110579.9|20
1738339820000|2025-01-31 16:10:20|110636.5|110586.5|110637.9|110587.9|110638.7|110588.7|110635.7|110585.7|5
1738339830000|2025-01-31 16:10:30|110632.4|110582.4|110632.4|110582.4|110636.3|110586.3|110628.7|110578.7|21
1738339840000|2025-01-31 16:10:40|110630.2|110580.2|110602.1|110577.1|110630.2|110580.2|110600.7|110566.5|17
1738339850000|2025-01-31 16:10:50|110599.4|110574.4|110605.9|110580.9|110606.9|110581.9|110599.4|110574.4|6
1738339860000|2025-01-31 16:11:00|110604.7|110579.7|110606.1|110581.1|110606.1|110581.1|110604.7|110579.7|3
1738339870000|2025-01-31 16:11:10|110609.7|110584.7|110610.3|110585.3|110625.3|110586.6|110609|110572.8|8
1738339880000|2025-01-31 16:11:20|110611.6|110586.6|110611.4|110586.4|110611.6|110586.6|110610|110585|9
1738339890000|2025-01-31 16:11:30|110610.1|110585.1|110603.6|110578.6|110616.4|110591.4|110600.2|110575.2|15
1738339900000|2025-01-31 16:11:40|110605.3|110580.3|110602.8|110577.8|110610.8|110585.8|110602.6|110577.6|17
1738339910000|2025-01-31 16:11:50|110603.6|110578.6|110607.8|110582.8|110611.9|110586.9|110602.8|110577.8|14
1738339920000|2025-01-31 16:12:00|110609.1|110584.1|110611.7|110586.7|110611.7|110586.7|110609.1|110584.1|3
1738339930000|2025-01-31 16:12:10|110610.8|110585.8|110617|110592|110617|110592|110600.5|110575.5|27
1738339940000|2025-01-31 16:12:20|110618.2|110593.2|110618.4|110593.4|110619.1|110594.1|110616.6|110591.6|20
1738339950000|2025-01-31 16:12:30|110613.9|110588.9|110600.3|110575.3|110617.9|110592.9|110600.1|110575.1|19
1738339960000|2025-01-31 16:12:40|110599.1|110574.1|110602.9|110577.9|110609.2|110584.2|110592.5|110567.5|32
1738339970000|2025-01-31 16:12:50|110603.8|110578.8|110602.5|110577.5|110611.8|110586.8|110601.5|110576.5|21
1738339980000|2025-01-31 16:13:00|110601.5|110576.5|110599.3|110574.3|110604.7|110579.7|110594.9|110569.9|24
1738339990000|2025-01-31 16:13:10|110600.4|110575.4|110606.4|110581.4|110607.2|110582.2|110593.6|110568.6|25
1738340000000|2025-01-31 16:13:20|110607.3|110582.3|110611.5|110586.5|110613.7|110588.7|110607.3|110582.3|16
1738340010000|2025-01-31 16:13:30|110609.9|110584.9|110607.4|110582.4|110613.9|110588.9|110604.8|110579.8|24
1738340020000|2025-01-31 16:13:40|110606.4|110581.4|110600.1|110575.1|110606.4|110581.4|110600.1|110575.1|12
1738340030000|2025-01-31 16:13:50|110601|110576|110608.5|110583.5|110610.5|110585.5|110601|110576|18
1738340040000|2025-01-31 16:14:00|110609.4|110584.4|110607|110582|110610.3|110585.3|110602.9|110577.9|20
1738340050000|2025-01-31 16:14:10|110607.7|110582.7|110610.1|110585.1|110617.2|110592.2|110603|110578|26
1738340060000|2025-01-31 16:14:20|110609.4|110584.4|110603.1|110578.1|110609.4|110584.4|110599.5|110574.5|19
1738340070000|2025-01-31 16:14:30|110600.1|110575.1|110604.8|110579.8|110605.5|110580.5|110599.8|110574.8|12
1738340080000|2025-01-31 16:14:40|110605.6|110580.6|110606.2|110581.2|110611.1|110586.1|110605.6|110580.6|9
1738340090000|2025-01-31 16:14:50|110605|110580|110606.8|110581.8|110607.8|110582.8|110598.7|110573.7|23
1738340100000|2025-01-31 16:15:00|110604.1|110579.1|110603.2|110578.2|110614.7|110589.7|110603|110578|22
1738340110000|2025-01-31 16:15:10|110602.5|110577.5|110599.3|110574.3|110602.9|110577.9|110598.3|110573.3|14
1738340120000|2025-01-31 16:15:20|110601.7|110576.7|110603.1|110578.1|110610|110585|110598.8|110573.8|22
1738340130000|2025-01-31 16:15:30|110604.5|110579.5|110610.3|110585.3|110613.8|110588.8|110604.3|110579.3|28
1738340140000|2025-01-31 16:15:40|110611.2|110586.2|110616.4|110591.4|110616.4|110591.4|110608.9|110583.9|16
1738340150000|2025-01-31 16:15:50|110617.1|110592.1|110631.4|110606.4|110639.7|110614.7|110617|110592|21
1738340160000|2025-01-31 16:16:00|110633.5|110608.5|110625.3|110600.3|110633.5|110608.5|110624.6|110599.6|26
1738340170000|2025-01-31 16:16:10|110626.2|110601.2|110632.5|110607.5|110635.5|110610.5|110625.9|110600.9|24
1738340180000|2025-01-31 16:16:20|110633.3|110608.3|110656.2|110606.2|110661|110624.8|110631.1|110606.1|47
1738340190000|2025-01-31 16:16:30|110653.5|110603.5|110650.8|110600.8|110658.9|110608.9|110650|110600|28
1738340200000|2025-01-31 16:16:40|110650.3|110600.3|110647.3|110597.3|110658|110617.7|110639.3|110597|30
1738340210000|2025-01-31 16:16:50|110648.1|110598.1|110647.8|110597.8|110649.4|110599.4|110640.4|110590.4|19
1738340220000|2025-01-31 16:17:00|110647|110597|110638.3|110613.3|110649.6|110616.8|110636.6|110587.1|37
1738340230000|2025-01-31 16:17:10|110638.5|110613.5|110630.9|110605.9|110639.6|110614.6|110630.9|110605.9|12
1738340240000|2025-01-31 16:17:20|110631.7|110606.7|110638|110613|110638|110613|110631.7|110606.7|13
1738340250000|2025-01-31 16:17:30|110638.9|110613.9|110637.2|110612.2|110638.9|110613.9|110625|110600|26
1738340260000|2025-01-31 16:17:40|110638.2|110613.2|110637.2|110612.2|110638.2|110613.2|110636.4|110611.4|8
1738340270000|2025-01-31 16:17:50|110638.1|110613.1|110639.5|110614.5|110640.6|110615.6|110636|110611|8
1738340280000|2025-01-31 16:18:00|110640.6|110615.6|110639|110614|110643.4|110618.4|110637.5|110612.5|18
1738340290000|2025-01-31 16:18:10|110638.2|110613.2|110646.4|110621.4|110660.5|110623|110634.7|110603.8|29
1738340300000|2025-01-31 16:18:20|110645.5|110620.5|110658.3|110633.3|110666.3|110633.8|110645.5|110613.9|15
1738340310000|2025-01-31 16:18:30|110655.4|110630.4|110654.7|110629.7|110655.4|110630.4|110646|110621|29
1738340320000|2025-01-31 16:18:40|110653.7|110628.7|110638.7|110613.7|110653.7|110628.7|110637.6|110612.6|13
1738340330000|2025-01-31 16:18:50|110636.9|110611.9|110622.9|110597.9|110638|110613|110620.9|110595.9|30
1738340340000|2025-01-31 16:19:00|110622.1|110597.1|110624.2|110599.2|110626.5|110601.5|110620.4|110595.4|13
1738340350000|2025-01-31 16:19:10|110625|110600|110622.6|110597.6|110625.4|110600.4|110620.9|110595.9|10
1738340360000|2025-01-31 16:19:20|110620.9|110595.9|110613.7|110588.7|110623.4|110598.4|110612.7|110587.7|21
1738340370000|2025-01-31 16:19:30|110612.9|110587.9|110616.9|110591.9|110616.9|110591.9|110606.2|110581.2|22
1738340380000|2025-01-31 16:19:40|110615.7|110590.7|110623|110573|110623|110590.7|110612.1|110571|10
1738340390000|2025-01-31 16:19:50|110621.3|110571.3|110614|110589|110621.3|110589|110608.8|110571.3|19
1738340400000|2025-01-31 16:20:00|110612.8|110587.8|110621.2|110596.2|110627.4|110598.2|110612.8|110572.5|28
1738340410000|2025-01-31 16:20:10|110619.6|110594.6|110621.3|110596.3|110622.1|110597.1|110619.6|110594.6|8
1738340420000|2025-01-31 16:20:20|110620.5|110595.5|110624.1|110599.1|110627.3|110602.3|110617.8|110592.8|34
1738340430000|2025-01-31 16:20:30|110619.4|110594.4|110625.2|110600.2|110625.2|110600.2|110619.4|110594.4|13
1738340440000|2025-01-31 16:20:40|110621.1|110596.1|110615|110590|110623.8|110598.8|110612.6|110587.6|12
1738340450000|2025-01-31 16:20:50|110613.3|110588.3|110614.3|110589.3|110618.9|110593.9|110613.3|110588.3|22
1738340460000|2025-01-31 16:21:00|110613.3|110588.3|110602.6|110577.6|110613.3|110588.3|110594.2|110569.2|33
1738340470000|2025-01-31 16:21:10|110616|110566|110612.8|110587.8|110619.8|110589.9|110603.8|110565.1|29
1738340480000|2025-01-31 16:21:20|110613.6|110588.6|110609.8|110584.8|110619.3|110594.3|110606.5|110581.5|16
1738340490000|2025-01-31 16:21:30|110609|110584|110608.3|110583.3|110609.3|110584.3|110605.7|110580.7|20
1738340500000|2025-01-31 16:21:40|110606.6|110581.6|110600.5|110575.5|110609.4|110584.4|110600.2|110575.2|18
1738340510000|2025-01-31 16:21:50|110601.6|110576.6|110602.4|110577.4|110606.1|110581.1|110599.6|110574.6|16
1738340520000|2025-01-31 16:22:00|110596.1|110571.1|110612.4|110562.4|110614.3|110574.4|110588.5|110554.7|23
1738340530000|2025-01-31 16:22:10|110611.3|110561.3|110592.7|110567.7|110611.3|110567.7|110585.1|110555.6|23
1738340540000|2025-01-31 16:22:20|110591.8|110566.8|110588.2|110563.2|110591.8|110566.8|110585.8|110560.8|12
1738340550000|2025-01-31 16:22:30|110587.1|110562.1|110575.7|110550.7|110587.1|110562.1|110573.8|110548.8|24
1738340560000|2025-01-31 16:22:40|110575.6|110550.6|110581.8|110556.8|110582.3|110557.3|110574.5|110549.5|22
1738340570000|2025-01-31 16:22:50|110582.9|110557.9|110576.4|110551.4|110582.9|110557.9|110569.6|110544.6|17
1738340580000|2025-01-31 16:23:00|110577.5|110552.5|110567.8|110542.8|110577.5|110552.5|110566|110541|26
1738340590000|2025-01-31 16:23:10|110568.7|110543.7|110573.2|110548.2|110573.4|110548.4|110568.7|110543.7|16
1738340600000|2025-01-31 16:23:20|110574.3|110549.3|110577.1|110552.1|110582.1|110557.1|110574.3|110549.3|22
1738340610000|2025-01-31 16:23:30|110575.5|110550.5|110584.2|110559.2|110584.2|110559.2|110573.3|110548.3|20
1738340620000|2025-01-31 16:23:40|110583.3|110558.3|110585|110560|110587|110562|110582.3|110557.3|14
1738340630000|2025-01-31 16:23:50|110586|110561|110574.5|110549.5|110587.9|110562.9|110574.5|110549.5|19
1738340640000|2025-01-31 16:24:00|110569.5|110544.5|110553.5|110528.5|110569.5|110544.5|110553.5|110528.5|25
1738340650000|2025-01-31 16:24:10|110555.3|110530.3|110560.1|110535.1|110562.8|110537.8|110555.3|110530.3|10
1738340660000|2025-01-31 16:24:20|110561.1|110536.1|110554.7|110529.7|110563.9|110538.9|110553.5|110528.5|17
1738340670000|2025-01-31 16:24:30|110553.7|110528.7|110553.1|110528.1|110560.6|110535.6|110553.1|110528.1|8
1738340680000|2025-01-31 16:24:40|110553.3|110528.3|110561.4|110536.4|110563|110538|110551.3|110526.3|21
1738340690000|2025-01-31 16:24:50|110556.9|110531.9|110554.2|110529.2|110556.9|110531.9|110553.3|110528.3|10
1738340700000|2025-01-31 16:25:00|110551.9|110526.9|110551.9|110526.9|110554.7|110529.7|110551.9|110526.9|6
1738340710000|2025-01-31 16:25:10|110552.7|110527.7|110543.3|110518.3|110553.9|110528.9|110543.3|110518.3|19
1738340720000|2025-01-31 16:25:20|110546.7|110521.7|110544.3|110519.3|110551.5|110526.5|110544.3|110519.3|23
1738340730000|2025-01-31 16:25:30|110545.2|110520.2|110553.7|110528.7|110555.6|110530.6|110545.2|110520.2|15
1738340740000|2025-01-31 16:25:40|110554.8|110529.8|110565.1|110540.1|110567.3|110542.3|110552|110527|24
1738340750000|2025-01-31 16:25:50|110564.1|110539.1|110567.1|110542.1|110567.1|110542.1|110553|110528|35
1738340760000|2025-01-31 16:26:00|110566|110541|110572.7|110547.7|110573.5|110548.5|110565.5|110540.5|10
1738340770000|2025-01-31 16:26:10|110568.3|110543.3|110568.4|110543.4|110570.1|110545.1|110564.6|110539.6|20
1738340780000|2025-01-31 16:26:20|110569.3|110544.3|110571.2|110546.2|110574|110549|110565.8|110540.8|32
1738340790000|2025-01-31 16:26:30|110570.3|110545.3|110569.1|110544.1|110571.2|110546.2|110562.8|110537.8|31
1738340800000|2025-01-31 16:26:40|110568.2|110543.2|110566.8|110541.8|110569.3|110544.3|110564.7|110539.7|25
1738340810000|2025-01-31 16:26:50|110568.2|110543.2|110562.2|110537.2|110582.9|110549.2|110559.6|110527|35
1738340820000|2025-01-31 16:27:00|110563.1|110538.1|110567.5|110542.5|110568.9|110543.9|110563.1|110538.1|15
1738340830000|2025-01-31 16:27:10|110569.2|110544.2|110570.2|110545.2|110571|110546|110564|110539|19
1738340840000|2025-01-31 16:27:20|110571.1|110546.1|110566.9|110541.9|110572.3|110547.3|110565.1|110540.1|18
1738340850000|2025-01-31 16:27:30|110566.1|110541.1|110566.7|110541.7|110566.9|110541.9|110565|110540|10
1738340860000|2025-01-31 16:27:40|110567.7|110542.7|110573.4|110548.4|110574.3|110549.3|110566.7|110541.7|12
1738340870000|2025-01-31 16:27:50|110571.4|110546.4|110567.5|110542.5|110571.4|110546.4|110566.7|110541.7|14
1738340880000|2025-01-31 16:28:00|110566.7|110541.7|110568|110543|110571|110546|110560.9|110535.9|19
1738340890000|2025-01-31 16:28:10|110568.9|110543.9|110565.4|110540.4|110569.9|110544.9|110562.1|110537.1|30
1738340900000|2025-01-31 16:28:20|110564.2|110539.2|110549.6|110524.6|110566.7|110541.7|110549.4|110524.4|20
1738340910000|2025-01-31 16:28:30|110548.8|110523.8|110541.5|110516.5|110548.9|110523.9|110539.5|110514.5|16
1738340920000|2025-01-31 16:28:40|110540.7|110515.7|110538.1|110513.1|110543.1|110518.1|110537.8|110512.8|10
1738340930000|2025-01-31 16:28:50|110541|110516|110540.1|110515.1|110542.9|110517.9|110539.1|110514.1|9
1738340940000|2025-01-31 16:29:00|110538.5|110513.5|110544.4|110519.4|110549.1|110524.1|110538.5|110513.5|25
1738340950000|2025-01-31 16:29:10|110545.4|110520.4|110545.3|110520.3|110550.3|110525.3|110541.4|110516.4|20
1738340960000|2025-01-31 16:29:20|110546.4|110521.4|110548.9|110523.9|110551.5|110526.5|110545.9|110520.9|13
1738340970000|2025-01-31 16:29:30|110550.1|110525.1|110551.7|110526.7|110552.5|110527.5|110548.3|110523.3|12
1738340980000|2025-01-31 16:29:40|110549.4|110524.4|110539.2|110514.2|110550.4|110525.4|110537|110512|24
1738340990000|2025-01-31 16:29:50|110540.2|110515.2|110542.4|110517.4|110542.6|110517.6|110539.2|110514.2|20
1738341000000|2025-01-31 16:30:00|110542.6|110517.6|110522.4|110497.4|110542.6|110517.6|110519.8|110494.8|29
1738341010000|2025-01-31 16:30:10|110523.4|110498.4|110514.2|110489.2|110533|110508|110509|110484|30
1738341020000|2025-01-31 16:30:20|110515.1|110490.1|110500.6|110475.6|110517.7|110492.2|110500.6|110465.7|21
1738341030000|2025-01-31 16:30:30|110501.7|110476.7|110513.8|110488.8|110514.7|110489.7|110501.7|110476.7|15
1738341040000|2025-01-31 16:30:40|110516|110491|110509|110484|110516|110491|110509|110484|17
1738341050000|2025-01-31 16:30:50|110509.9|110484.9|110518.5|110493.5|110521.6|110496.6|110509.9|110484.9|13
1738341060000|2025-01-31 16:31:00|110517|110492|110537.8|110487.8|110539.5|110502.4|110513.2|110485|25
1738341070000|2025-01-31 16:31:10|110539.3|110489.3|110542.6|110492.6|110548.7|110498.7|110539.3|110489.3|16
1738341080000|2025-01-31 16:31:20|110543.8|110493.8|110540.8|110515.8|110553.3|110521.1|110535.9|110493.8|21
1738341090000|2025-01-31 16:31:30|110540.2|110515.2|110530.6|110505.6|110542.3|110515.2|110530.1|110491.2|16
1738341100000|2025-01-31 16:31:40|110531.4|110506.4|110524.1|110499.1|110533.5|110508.5|110524.1|110499.1|12
1738341110000|2025-01-31 16:31:50|110523.2|110498.2|110507.6|110482.6|110528|110503|110507.6|110482.6|24
1738341120000|2025-01-31 16:32:00|110506.9|110481.9|110499.4|110474.4|110509.7|110484.7|110499.4|110474.4|26
1738341130000|2025-01-31 16:32:10|110500.4|110475.4|110506.4|110456.4|110509.4|110479.6|110498.6|110456.4|16
1738341140000|2025-01-31 16:32:20|110505|110455|110500.8|110450.8|110505|110455|110500.1|110450.1|17
1738341150000|2025-01-31 16:32:30|110500.2|110450.2|110492.4|110442.4|110506.2|110456.2|110492.3|110442.3|28
1738341160000|2025-01-31 16:32:40|110493.7|110443.7|110494.2|110444.2|110496.6|110446.6|110490.6|110440.6|16
1738341170000|2025-01-31 16:32:50|110494.1|110444.1|110489.7|110439.7|110495.8|110445.8|110484.7|110434.7|26
1738341180000|2025-01-31 16:33:00|110486.6|110436.6|110450.5|110425.5|110486.6|110436.6|110439.8|110408|42
1738341190000|2025-01-31 16:33:10|110447.5|110422.5|110480.8|110430.8|110480.8|110430.8|110447.5|110410.4|34
1738341200000|2025-01-31 16:33:20|110481.3|110431.3|110478.8|110428.8|110481.5|110431.5|110475.7|110425.7|17
1738341210000|2025-01-31 16:33:30|110478.9|110428.9|110478.6|110428.6|110485.8|110449.7|110464.9|110427.2|30
1738341220000|2025-01-31 16:33:40|110480.6|110430.6|110478.1|110428.1|110480.6|110430.6|110475.1|110425.1|13
1738341230000|2025-01-31 16:33:50|110476.7|110426.7|110470.3|110420.3|110478.6|110428.6|110470.3|110420.3|11
1738341240000|2025-01-31 16:34:00|110471.7|110421.7|110467.8|110417.8|110472.7|110422.7|110463.3|110413.3|17
1738341250000|2025-01-31 16:34:10|110467.1|110417.1|110467.5|110417.5|110471.8|110421.8|110459.7|110409.7|24
1738341260000|2025-01-31 16:34:20|110458.7|110433.7|110464.1|110439.1|110466.7|110441.7|110457.5|110432.5|15
1738341270000|2025-01-31 16:34:30|110462.6|110437.6|110470.7|110445.7|110472.4|110447.4|110461.3|110436.3|13
1738341280000|2025-01-31 16:34:40|110472.4|110447.4|110502.3|110452.3|110504.5|110461|110470.7|110444.8|29
1738341290000|2025-01-31 16:34:50|110503.8|110453.8|110498.2|110448.2|110505.9|110455.9|110490.6|110440.6|27
1738341300000|2025-01-31 16:35:00|110495.7|110445.7|110518.4|110468.4|110518.4|110468.4|110495.7|110445.7|49
1738341310000|2025-01-31 16:35:10|110518.6|110468.6|110535.6|110485.6|110540.8|110490.8|110518.6|110468.6|35
1738341320000|2025-01-31 16:35:20|110533.1|110483.1|110542.7|110492.7|110544.7|110494.7|110530.7|110480.7|44
1738341330000|2025-01-31 16:35:30|110542.4|110492.4|110537.4|110487.4|110543.7|110493.7|110534|110484|19
1738341340000|2025-01-31 16:35:40|110534.6|110484.6|110530|110480|110535.4|110485.4|110528.4|110478.4|18
1738341350000|2025-01-31 16:35:50|110529.2|110479.2|110527.4|110477.4|110530.8|110480.8|110523.4|110473.4|13
1738341360000|2025-01-31 16:36:00|110526.6|110476.6|110519.7|110469.7|110526.6|110476.6|110518|110468|9
1738341370000|2025-01-31 16:36:10|110523.2|110473.2|110514.7|110464.7|110523.2|110473.2|110513.8|110463.8|12
1738341380000|2025-01-31 16:36:20|110511.8|110461.8|110497|110447|110518.5|110461.8|110494.4|110444.4|14
1738341390000|2025-01-31 16:36:30|110494.3|110444.3|110488.2|110438.2|110507.7|110447.1|110488.2|110430.3|22
1738341400000|2025-01-31 16:36:40|110491.2|110441.2|110489.7|110439.7|110501.8|110442|110487|110430.5|19
1738341410000|2025-01-31 16:36:50|110488.7|110438.7|110494|110444|110499.9|110448.6|110484.3|110423.8|17
1738341420000|2025-01-31 16:37:00|110503.7|110432.6|110505.2|110433|110506.4|110452.3|110489.6|110427.5|24
1738341430000|2025-01-31 16:37:10|110502.5|110431.3|110490.4|110440.4|110502.5|110440.4|110486.7|110429.3|15
1738341440000|2025-01-31 16:37:20|110493|110443|110490.7|110440.7|110493|110443|110490.7|110440.7|2
1738341450000|2025-01-31 16:37:30|110488.1|110438.1|110483.9|110433.9|110488.1|110438.1|110483|110433|10
1738341460000|2025-01-31 16:37:40|110483.1|110433.1|110482.2|110432.2|110483.1|110433.1|110478.6|110428.6|5
1738341480000|2025-01-31 16:38:00|110484.1|110434.1|110477.9|110427.9|110487.2|110437.2|110477|110427|10
1738341490000|2025-01-31 16:38:10|110477|110427|110469.9|110419.9|110477.9|110427.9|110460.2|110410.2|19
1738341500000|2025-01-31 16:38:20|110466.7|110416.7|110468.8|110418.8|110473.5|110423.5|110466.7|110416.7|4
1738341510000|2025-01-31 16:38:30|110472.2|110422.2|110452.7|110402.7|110472.2|110422.2|110451.9|110401.9|10
1738341520000|2025-01-31 16:38:40|110457.2|110407.2|110433.8|110383.8|110461.6|110407.2|110433.8|110374.9|23
1738341530000|2025-01-31 16:38:50|110436.3|110386.3|110446.5|110396.5|110446.5|110396.5|110436.3|110386.3|17
1738341540000|2025-01-31 16:39:00|110443|110393|110441.5|110391.5|110455.2|110400.1|110439.1|110379.2|13
1738341550000|2025-01-31 16:39:10|110470.7|110393|110479.7|110408.7|110483.4|110428|110461.4|110393|19
1738341560000|2025-01-31 16:39:20|110467.8|110417.8|110471.5|110421.5|110475|110425|110467.8|110417.8|14
1738341570000|2025-01-31 16:39:30|110472.3|110422.3|110474.8|110424.8|110477.4|110427.4|110471.5|110421.5|10
1738341580000|2025-01-31 16:39:40|110477.2|110427.2|110481.5|110409.4|110486.5|110431.6|110476|110409.4|16
1738341590000|2025-01-31 16:39:50|110484.8|110411.1|110482.8|110432.8|110484.8|110432.8|110476|110411.1|15
1738341600000|2025-01-31 16:40:00|110479.8|110429.8|110473.6|110423.6|110484.8|110430.1|110471.3|110413.6|29
1738341610000|2025-01-31 16:40:10|110474.5|110424.5|110473.7|110423.7|110484.4|110434.4|110473.7|110423.7|16
1738341620000|2025-01-31 16:40:20|110478.2|110428.2|110478.8|110428.8|110484.5|110434.5|110474.9|110424.9|13
1738341630000|2025-01-31 16:40:30|110481.1|110431.1|110498.9|110448.9|110505.4|110455.4|110481.1|110431.1|15
1738341640000|2025-01-31 16:40:40|110492.6|110442.6|110502.7|110452.7|110503.8|110453.8|110492.6|110442.6|18
1738341650000|2025-01-31 16:40:50|110501.8|110451.8|110502.1|110452.1|110504.9|110454.9|110499.2|110449.2|8
1738341660000|2025-01-31 16:41:00|110501.2|110451.2|110481.7|110431.7|110501.2|110451.2|110478.5|110428.5|17
1738341670000|2025-01-31 16:41:10|110485.5|110435.5|110451.6|110401.6|110485.5|110435.5|110441.9|110380.9|27
1738341680000|2025-01-31 16:41:20|110457.1|110407.1|110465.3|110415.3|110467.1|110417.1|110452.4|110402.4|17
1738341690000|2025-01-31 16:41:30|110460.8|110410.8|110481.1|110431.1|110490.8|110439.2|110459.4|110409.4|26
1738341700000|2025-01-31 16:41:40|110483.3|110433.3|110478.4|110428.4|110488.9|110438.9|110476|110426|20
1738341710000|2025-01-31 16:41:50|110484.5|110434.5|110482.4|110432.4|110495.5|110444.4|110472.9|110422.9|29
1738341720000|2025-01-31 16:42:00|110502.5|110429.6|110487.6|110437.6|110503.5|110447.8|110484.2|110429.6|16
1738341730000|2025-01-31 16:42:10|110484.8|110434.8|110471.6|110398|110487.7|110434.8|110462.3|110397.3|19
1738341740000|2025-01-31 16:42:20|110465|110401.3|110454.4|110404.4|110475.7|110418.5|110450.9|110383.3|27
1738341750000|2025-01-31 16:42:30|110453.1|110403.1|110467|110417|110467|110417|110453.1|110403.1|8
1738341760000|2025-01-31 16:42:40|110465.7|110415.7|110462.3|110412.3|110465.7|110415.7|110456.4|110390.7|10
1738341770000|2025-01-31 16:42:50|110465.5|110392.7|110441.6|110391.6|110465.5|110403.2|110441.6|110374.4|18
1738341780000|2025-01-31 16:43:00|110442.8|110392.8|110456.1|110406.1|110456.1|110406.1|110442.8|110373.7|12
1738341790000|2025-01-31 16:43:10|110455.2|110405.2|110447|110397|110455.2|110405.2|110447|110397|8
1738341800000|2025-01-31 16:43:20|110447.1|110397.1|110463.3|110413.3|110476.3|110426.3|110447.1|110397.1|12
1738341810000|2025-01-31 16:43:30|110465|110415|110463.3|110413.3|110465|110415|110463.3|110413.3|2
1738341820000|2025-01-31 16:43:40|110468.4|110396.4|110454.7|110404.7|110468.4|110411.7|110454.7|110396.4|5
1738341830000|2025-01-31 16:43:50|110457.2|110407.2|110455.6|110405.6|110458.9|110408.9|110455.6|110405.6|4
1738341840000|2025-01-31 16:44:00|110456.4|110406.4|110466.2|110416.2|110471.2|110421.2|110456.4|110400.1|7
1738341850000|2025-01-31 16:44:10|110465.4|110415.4|110465.4|110415.4|110467|110417|110464.5|110414.5|4
1738341860000|2025-01-31 16:44:20|110467|110417|110470.8|110420.8|110471.6|110421.6|110465.4|110415.4|8
1738341870000|2025-01-31 16:44:30|110471.6|110421.6|110459.2|110409.2|110471.6|110421.6|110453.9|110403.9|15
1738341880000|2025-01-31 16:44:40|110458.8|110408.8|110458.2|110408.2|110465.7|110415.7|110455.5|110405.5|19
1738341890000|2025-01-31 16:44:50|110459|110409|110462.8|110412.8|110464.2|110414.2|110459|110409|10
1738341900000|2025-01-31 16:45:00|110461.6|110411.6|110460.5|110410.5|110466.4|110416.1|110451.8|110359|24
1738341910000|2025-01-31 16:45:10|110460.7|110410.7|110461|110411|110461|110411|110458.9|110408.9|4
1738341920000|2025-01-31 16:45:20|110462.3|110412.3|110471.1|110421.1|110473.2|110423.2|110462.3|110412.3|7
1738341930000|2025-01-31 16:45:30|110474.9|110424.9|110474.2|110424.2|110479.2|110429.2|110473.6|110423.6|12
1738341940000|2025-01-31 16:45:40|110475.6|110425.6|110484.3|110434.3|110484.9|110434.9|110474.2|110424.2|9
1738341950000|2025-01-31 16:45:50|110484.9|110434.9|110484|110434|110495.6|110440.5|110482.6|110423.8|13
1738341960000|2025-01-31 16:46:00|110481.5|110431.5|110492.1|110442.1|110492.1|110442.1|110481.5|110431.5|7
1738341970000|2025-01-31 16:46:10|110492.8|110442.8|110494.7|110444.7|110496.2|110446.2|110492.8|110442.8|7
1738341980000|2025-01-31 16:46:20|110495.1|110445.1|110524.5|110474.5|110534.3|110483.6|110495.1|110445.1|26
1738341990000|2025-01-31 16:46:30|110527.5|110477.5|110533.6|110483.6|110533.6|110483.6|110527.5|110477.5|4
1738342000000|2025-01-31 16:46:40|110539.9|110489.9|110545|110495|110548.7|110495|110539|110477.8|6
1738342010000|2025-01-31 16:46:50|110541.6|110491.6|110535|110485|110542.4|110491.6|110532.7|110451|15
1738342020000|2025-01-31 16:47:00|110531.6|110481.6|110537|110466.5|110541.3|110481.6|110525.9|110464.8|19
1738342030000|2025-01-31 16:47:10|110525.9|110475.9|110543.5|110493.5|110543.5|110493.5|110525.9|110475.9|11
1738342040000|2025-01-31 16:47:20|110546.2|110470.2|110557.9|110487.5|110558.3|110500.8|110541|110464.3|22
1738342050000|2025-01-31 16:47:30|110546.9|110496.9|110542.7|110492.7|110547.1|110496.9|110530.8|110455.7|11
1738342060000|2025-01-31 16:47:40|110547.1|110475.5|110549.7|110478.8|110551.4|110493.5|110542.7|110475.5|8
1738342070000|2025-01-31 16:47:50|110551.4|110483.8|110550.5|110500.5|110559.7|110500.5|110550.5|110481.9|8
1738342080000|2025-01-31 16:48:00|110558.1|110480.2|110549.3|110499.3|110563.9|110502.1|110549.3|110470.4|16
1738342090000|2025-01-31 16:48:10|110559.1|110486.2|110549.2|110499.2|110563.5|110502.2|110547.6|110486.2|13
1738342100000|2025-01-31 16:48:20|110552|110502|110549.1|110499.1|110561.3|110502|110549.1|110489.4|3
1738342110000|2025-01-31 16:48:30|110551.5|110501.5|110547.3|110497.3|110551.5|110501.5|110547.3|110497.3|4
1738342120000|2025-01-31 16:48:40|110549.8|110499.8|110557.1|110507.1|110557.1|110507.1|110548.2|110498.2|10
1738342130000|2025-01-31 16:48:50|110555.4|110505.4|110556.5|110506.5|110556.5|110506.5|110554.6|110504.6|4
1738342140000|2025-01-31 16:49:00|110558.1|110508.1|110554.3|110504.3|110558.1|110508.1|110554.3|110504.3|6
1738342150000|2025-01-31 16:49:10|110555.1|110505.1|110552|110502|110557.9|110507.9|110552|110502|7
1738342160000|2025-01-31 16:49:20|110551.2|110501.2|110553.6|110503.6|110557.3|110507.3|110549.4|110499.4|6
1738342170000|2025-01-31 16:49:30|110555.3|110505.3|110555.6|110505.6|110565.3|110515.3|110553.6|110503.6|13
1738342180000|2025-01-31 16:49:40|110553.4|110503.4|110553.4|110503.4|110557.4|110507.4|110553.4|110503.4|4
1738342190000|2025-01-31 16:49:50|110555.1|110505.1|110562.4|110512.4|110563.2|110513.2|110553.4|110503.4|9
1738342200000|2025-01-31 16:50:00|110564.6|110514.6|110544.4|110494.4|110566.5|110516.5|110540.8|110490.8|13
1738342210000|2025-01-31 16:50:10|110547|110497|110555.1|110505.1|110567.1|110508.6|110545|110469.1|18
1738342220000|2025-01-31 16:50:20|110558.2|110508.2|110555.2|110505.2|110565.9|110515.9|110542.5|110475|17
1738342230000|2025-01-31 16:50:30|110560.6|110510.6|110568.5|110518.5|110578|110550.1|110547.6|110497.6|20
1738342240000|2025-01-31 16:50:40|110569.6|110519.6|110584.4|110534.4|110585.2|110554.6|110569.6|110519.6|17
1738342250000|2025-01-31 16:50:50|110585.6|110535.6|110582.9|110532.9|110587|110558.8|110567.4|110526.7|22
1738342260000|2025-01-31 16:51:00|110582|110532|110588.3|110563.3|110595.9|110567.6|110581.4|110531.4|15
1738342270000|2025-01-31 16:51:10|110589.3|110539.3|110587.3|110537.3|110590.3|110540.3|110587.3|110537.3|6
1738342280000|2025-01-31 16:51:20|110586.5|110536.5|110589.2|110539.2|110590.1|110540.1|110586.5|110536.5|4
1738342290000|2025-01-31 16:51:30|110588.2|110538.2|110585.1|110535.1|110589.8|110539.8|110585.1|110535.1|10
1738342300000|2025-01-31 16:51:40|110586.5|110536.5|110586.5|110536.5|110586.5|110536.5|110586.5|110536.5|1
1738342310000|2025-01-31 16:51:50|110585.5|110535.5|110584.1|110534.1|110585.5|110535.5|110581.8|110531.8|12
1738342320000|2025-01-31 16:52:00|110582|110532|110589.1|110539.1|110597.7|110547.7|110580.3|110530.3|8
1738342330000|2025-01-31 16:52:10|110590.1|110540.1|110588.4|110538.4|110590.9|110540.9|110585.5|110535.5|12
1738342340000|2025-01-31 16:52:20|110587.5|110537.5|110578.7|110528.7|110587.5|110551.6|110576.6|110527|14
1738342350000|2025-01-31 16:52:30|110580.4|110530.4|110574.2|110524.2|110580.8|110530.8|110564.1|110514.1|17
1738342360000|2025-01-31 16:52:40|110575.1|110525.1|110575.7|110525.7|110576.9|110548|110554.9|110504.9|11
1738342370000|2025-01-31 16:52:50|110576.9|110526.9|110573.5|110523.5|110577.3|110527.3|110571.1|110521.1|22
1738342380000|2025-01-31 16:53:00|110572.7|110522.7|110557.9|110507.9|110572.7|110522.7|110557.9|110507.9|17
1738342390000|2025-01-31 16:53:10|110554.8|110504.8|110559.5|110509.5|110559.5|110509.5|110554.8|110504.8|6
1738342400000|2025-01-31 16:53:20|110570.7|110498.1|110563.7|110513.7|110570.7|110514.5|110559.5|110498.1|5
1738342410000|2025-01-31 16:53:30|110567.4|110517.4|110569.4|110519.4|110569.4|110519.4|110558.2|110488.4|15
1738342420000|2025-01-31 16:53:40|110566.8|110516.8|110573.9|110523.9|110573.9|110523.9|110561.7|110511.7|6
1738342430000|2025-01-31 16:53:50|110573|110523|110576.9|110526.9|110590.9|110540.9|110573|110523|9
1738342440000|2025-01-31 16:54:00|110575.4|110525.4|110570.8|110520.8|110577.3|110552.3|110560.7|110510.7|21
1738342450000|2025-01-31 16:54:10|110572.1|110522.1|110572.1|110522.1|110572.1|110522.1|110572.1|110522.1|1
1738342460000|2025-01-31 16:54:20|110571.3|110521.3|110559.4|110534.4|110575.5|110549.8|110556.2|110514.9|20
1738342470000|2025-01-31 16:54:30|110560.4|110535.4|110565|110515|110566.2|110535.4|110552.6|110509.8|15
1738342480000|2025-01-31 16:54:40|110558.3|110508.3|110560.5|110510.5|110569.6|110534.8|110558|110508|24
1738342490000|2025-01-31 16:54:50|110557.5|110507.5|110564.1|110514.1|110567.3|110517.3|110555.2|110505.2|20
1738342500000|2025-01-31 16:55:00|110561.3|110511.3|110558.9|110508.9|110563.7|110513.7|110554|110504|24
1738342510000|2025-01-31 16:55:10|110557.2|110507.2|110574.1|110524.1|110574.1|110524.1|110556.4|110506.4|22
1738342520000|2025-01-31 16:55:20|110572.9|110522.9|110572.6|110522.6|110572.9|110522.9|110571|110521|6
1738342530000|2025-01-31 16:55:30|110571.6|110521.6|110572|110522|110572.9|110522.9|110571.6|110521.6|3
1738342540000|2025-01-31 16:55:40|110569.8|110519.8|110560.3|110510.3|110571.1|110521.1|110557.4|110507.4|19
1738342550000|2025-01-31 16:55:50|110561.3|110511.3|110563.2|110513.2|110567.9|110517.9|110558.6|110508.6|17
1738342560000|2025-01-31 16:56:00|110565.6|110515.6|110544.5|110519.5|110577|110549.6|110544.5|110514.1|27
1738342570000|2025-01-31 16:56:10|110545.5|110520.5|110545.3|110520.3|110547.6|110522.6|110541.7|110516.7|11
1738342580000|2025-01-31 16:56:20|110546.1|110521.1|110538.1|110513.1|110547.9|110522.9|110537.4|110512.4|18
1738342590000|2025-01-31 16:56:30|110537|110512|110545.2|110495.2|110545.2|110512.8|110525.3|110495.2|29
1738342600000|2025-01-31 16:56:40|110544.3|110494.3|110547.2|110497.2|110549.9|110499.9|110542.3|110492.3|12
1738342610000|2025-01-31 16:56:50|110548.1|110498.1|110543.3|110518.3|110551.1|110519.5|110535.6|110498.1|20
1738342620000|2025-01-31 16:57:00|110542.2|110517.2|110543.6|110518.6|110559.7|110524.3|110541.5|110498.9|21
1738342630000|2025-01-31 16:57:10|110550|110500|110543.7|110518.7|110555.8|110523|110543.7|110494.4|20
1738342640000|2025-01-31 16:57:20|110542.9|110517.9|110551|110501|110557.5|110519.2|110542.1|110500.4|17
1738342650000|2025-01-31 16:57:30|110551.9|110501.9|110546.4|110521.4|110553|110522.4|110540.3|110501.9|10
1738342660000|2025-01-31 16:57:40|110547.5|110522.5|110549.6|110524.6|110552.4|110527.4|110547.5|110522.5|14
1738342670000|2025-01-31 16:57:50|110548.2|110523.2|110551.6|110526.6|110551.6|110526.6|110541|110516|22
1738342680000|2025-01-31 16:58:00|110550.6|110525.6|110545.9|110520.9|110551.4|110526.4|110542.9|110517.9|35
1738342690000|2025-01-31 16:58:10|110546.1|110521.1|110543.5|110518.5|110547|110522|110542.5|110517.5|21
1738342700000|2025-01-31 16:58:20|110544.7|110519.7|110547.3|110522.3|110553|110528|110544.1|110519.1|31
1738342710000|2025-01-31 16:58:30|110546.2|110521.2|110545.3|110520.3|110550.5|110525.5|110541.2|110516.2|19
1738342720000|2025-01-31 16:58:40|110546.4|110521.4|110543.5|110518.5|110552.8|110527.8|110543.5|110518.5|24
1738342730000|2025-01-31 16:58:50|110540.3|110515.3|110535.7|110510.7|110540.3|110515.3|110534.5|110509.5|23
1738342740000|2025-01-31 16:59:00|110534.9|110509.9|110529.6|110504.6|110538.4|110513.4|110528|110503|15
1738342750000|2025-01-31 16:59:10|110530.4|110505.4|110531|110506|110533.8|110508.8|110529.6|110504.6|13
1738342760000|2025-01-31 16:59:20|110531.9|110506.9|110542.8|110492.8|110547.2|110508.1|110531.9|110491.7|15
1738342770000|2025-01-31 16:59:30|110541.9|110491.9|110533.7|110508.7|110546.2|110510.4|110533.7|110490.4|12
1738342780000|2025-01-31 16:59:40|110532.2|110507.2|110543.7|110493.7|110544.5|110508.7|110528.5|110491.7|18
1738342790000|2025-01-31 16:59:50|110544.5|110494.5|110540.4|110490.4|110545.9|110495.9|110540.1|110490.1|11
1738342800000|2025-01-31 17:00:00|110541.1|110491.1|110522.9|110472.9|110544.8|110494.8|110521|110471|15
1738342810000|2025-01-31 17:00:10|110526.3|110476.3|110523.6|110473.6|110531.2|110481.2|110515|110465|51
1738342820000|2025-01-31 17:00:20|110524.8|110474.8|110524.3|110474.3|110528.8|110478.8|110519.5|110469.5|26
1738342830000|2025-01-31 17:00:30|110525.4|110475.4|110519.1|110469.1|110526.8|110476.8|110518|110468|21
1738342840000|2025-01-31 17:00:40|110517.6|110467.6|110513.6|110463.6|110518.3|110468.3|110512.7|110462.7|10
1738342850000|2025-01-31 17:00:50|110513.4|110463.4|110520.8|110470.8|110520.8|110470.8|110513.4|110463.4|5
1738342860000|2025-01-31 17:01:00|110519.2|110469.2|110515.3|110465.3|110519.5|110469.5|110514.5|110464.5|14
1738342870000|2025-01-31 17:01:10|110513.3|110463.3|110518.3|110468.3|110518.3|110468.3|110513.3|110463.3|7
1738342880000|2025-01-31 17:01:20|110519.2|110469.2|110513.5|110463.5|110519.2|110469.2|110510.3|110460.3|22
1738342890000|2025-01-31 17:01:30|110511.8|110461.8|110515.3|110465.3|110515.8|110465.8|110511.7|110461.7|6
1738342900000|2025-01-31 17:01:40|110516.5|110466.5|110509.7|110459.7|110517.8|110467.8|110508.4|110458.4|18
1738342910000|2025-01-31 17:01:50|110510.8|110460.8|110507.2|110457.2|110510.8|110460.8|110499.4|110449.4|21
1738342920000|2025-01-31 17:02:00|110505.5|110455.5|110504.9|110454.9|110511.5|110461.5|110503.8|110453.8|30
1738342930000|2025-01-31 17:02:10|110510.4|110460.4|110502.9|110452.9|110512|110462|110500.4|110450.4|32
1738342940000|2025-01-31 17:02:20|110501.5|110451.5|110515.7|110465.7|110516.8|110466.8|110501.5|110451.5|19
1738342950000|2025-01-31 17:02:30|110516.5|110466.5|110514.3|110464.3|110516.5|110466.5|110514.3|110464.3|5
1738342960000|2025-01-31 17:02:40|110515.1|110465.1|110516.5|110466.5|110517.9|110467.9|110515.1|110465.1|7
1738342970000|2025-01-31 17:02:50|110514.4|110464.4|110523|110473|110523|110473|110512.9|110462.9|19
1738342980000|2025-01-31 17:03:00|110521.4|110471.4|110520.7|110470.7|110530|110480|110520.5|110470.5|16
1738342990000|2025-01-31 17:03:10|110521.5|110471.5|110508.9|110458.9|110521.5|110471.5|110503.6|110453.6|29
1738343000000|2025-01-31 17:03:20|110510.2|110460.2|110510.9|110460.9|110519.2|110469.2|110510.1|110460.1|33
1738343010000|2025-01-31 17:03:30|110510.2|110460.2|110521.9|110471.9|110522.7|110472.7|110510.2|110460.2|18
1738343020000|2025-01-31 17:03:40|110520.5|110470.5|110515.8|110465.8|110520.5|110470.5|110514.5|110464.5|11
1738343030000|2025-01-31 17:03:50|110517.5|110467.5|110514.6|110464.6|110519.1|110469.1|110512.8|110462.8|13
1738343040000|2025-01-31 17:04:00|110515.9|110465.9|110522.1|110472.1|110522.1|110472.1|110512.2|110462.2|12
1738343050000|2025-01-31 17:04:10|110523.3|110473.3|110531.4|110481.4|110531.4|110481.4|110523.3|110473.3|12
1738343060000|2025-01-31 17:04:20|110532.7|110482.7|110527|110477|110533.7|110483.7|110525.4|110475.4|21
1738343070000|2025-01-31 17:04:30|110528.4|110478.4|110527.1|110477.1|110531.3|110481.3|110524.5|110474.5|10
1738343080000|2025-01-31 17:04:40|110526.3|110476.3|110539.3|110489.3|110542.3|110492.3|110526.3|110476.3|14
1738343090000|2025-01-31 17:04:50|110540.5|110490.5|110534.1|110484.1|110542.6|110492.6|110530.3|110480.3|19
1738343100000|2025-01-31 17:05:00|110533.9|110483.9|110535.3|110485.3|110539.2|110489.2|110532.1|110482.1|22
1738343110000|2025-01-31 17:05:10|110534.3|110484.3|110526.6|110476.6|110534.5|110484.5|110523.5|110473.5|17
1738343120000|2025-01-31 17:05:20|110528.2|110478.2|110532.9|110482.9|110534.3|110484.3|110524.5|110474.5|12
1738343130000|2025-01-31 17:05:30|110530.7|110480.7|110534.2|110484.2|110535|110485|110522.4|110472.4|22
1738343140000|2025-01-31 17:05:40|110533|110483|110529.1|110479.1|110536.3|110486.3|110529.1|110479.1|19
1738343150000|2025-01-31 17:05:50|110529.3|110479.3|110522.9|110472.9|110529.3|110479.3|110522.9|110472.9|6
1738343160000|2025-01-31 17:06:00|110521.8|110471.8|110515.5|110465.5|110524.5|110474.5|110514.7|110464.7|12
1738343170000|2025-01-31 17:06:10|110513.2|110463.2|110516.3|110466.3|110516.3|110466.3|110511.4|110461.4|11
1738343180000|2025-01-31 17:06:20|110514.4|110464.4|110517.4|110467.4|110518.4|110468.4|110514.4|110464.4|6
1738343190000|2025-01-31 17:06:30|110519|110469|110522.7|110472.7|110522.7|110472.7|110519|110469|7
1738343200000|2025-01-31 17:06:40|110520.5|110470.5|110517.8|110467.8|110520.5|110470.5|110517.4|110467.4|6
1738343210000|2025-01-31 17:06:50|110518.6|110468.6|110518.8|110468.8|110521.1|110471.1|110517.8|110467.8|7
1738343220000|2025-01-31 17:07:00|110519.9|110469.9|110516.4|110466.4|110519.9|110469.9|110516.4|110466.4|4
1738343230000|2025-01-31 17:07:10|110517.6|110467.6|110525.2|110475.2|110529.1|110479.1|110515.8|110465.8|13
1738343240000|2025-01-31 17:07:20|110524.1|110474.1|110533|110483|110533|110483|110523.2|110473.2|15
1738343250000|2025-01-31 17:07:30|110538.2|110488.2|110533.8|110508.8|110538.2|110508.8|110530.2|110488.2|9
1738343260000|2025-01-31 17:07:40|110535.1|110510.1|110541.9|110491.9|110544.8|110510.1|110532.6|110486.9|24
1738343270000|2025-01-31 17:07:50|110542.7|110492.7|110544.4|110494.4|110545.2|110495.2|110539.8|110489.8|10
1738343280000|2025-01-31 17:08:00|110545.2|110495.2|110547.8|110497.8|110549|110499|110541.6|110491.6|10
1738343290000|2025-01-31 17:08:10|110548.9|110498.9|110554.1|110504.1|110555.1|110505.1|110548.1|110498.1|5
1738343300000|2025-01-31 17:08:20|110541.8|110516.8|110584.2|110534.2|110584.4|110534.4|110541.6|110516.6|29
1738343310000|2025-01-31 17:08:30|110586.1|110536.1|110637.5|110557.3|110638.8|110580.6|110579.3|110529.3|29
1738343320000|2025-01-31 17:08:40|110621.2|110571.2|110563.6|110513.6|110668.5|110617.7|110546.8|110473.8|71
1738343330000|2025-01-31 17:08:50|110561|110511|110547.8|110473.1|110606.6|110556.6|110531.7|110473.1|64
1738343340000|2025-01-31 17:09:00|110545.3|110462.8|110426.7|110346.9|110545.3|110462.8|110401.2|110300.1|73
1738343350000|2025-01-31 17:09:10|110405.2|110344.5|110450.5|110400.5|110457.1|110407.1|110404.3|110344.5|63
1738343360000|2025-01-31 17:09:20|110453.5|110403.5|110440.1|110390.1|110467.5|110417.5|110431.3|110381.3|58
1738343370000|2025-01-31 17:09:30|110438.9|110388.9|110447.8|110397.8|110453.6|110403.6|110427.7|110377.7|38
1738343380000|2025-01-31 17:09:40|110444.7|110394.7|110407.1|110357.1|110444.7|110394.7|110368.2|110318.2|62
1738343390000|2025-01-31 17:09:50|110406.7|110356.7|110335.4|110285.4|110406.7|110356.7|110335.4|110285.4|59
1738343400000|2025-01-31 17:10:00|110338.5|110288.5|110280.3|110230.3|110353.3|110303.3|110269.2|110219.2|72
1738343410000|2025-01-31 17:10:10|110280.5|110230.5|110330.8|110257.4|110350.1|110279.2|110280.5|110230.5|57
1738343420000|2025-01-31 17:10:20|110327.4|110255.4|110347.2|110272.4|110358.6|110293.1|110327.4|110252|36
1738343430000|2025-01-31 17:10:30|110331.6|110274.9|110347.7|110297.7|110353.4|110303.4|110317.8|110245|49
1738343440000|2025-01-31 17:10:40|110340.8|110290.8|110337.9|110287.9|110358|110308|110334.7|110284.7|42
1738343450000|2025-01-31 17:10:50|110336.6|110286.6|110337.3|110287.3|110360.7|110310.7|110327.5|110277.5|51
1738343460000|2025-01-31 17:11:00|110338.1|110288.1|110308.8|110258.8|110339.9|110289.9|110303.7|110253.7|48
1738343470000|2025-01-31 17:11:10|110318.8|110268.8|110294.8|110244.8|110326.8|110276.8|110280.7|110230.7|42
1738343480000|2025-01-31 17:11:20|110292.8|110242.8|110303.3|110253.3|110323.2|110273.2|110292.8|110242.8|39
1738343490000|2025-01-31 17:11:30|110304.8|110254.8|110302.8|110252.8|110310.6|110260.6|110292.7|110242.7|38
1738343500000|2025-01-31 17:11:40|110308.6|110258.6|110311|110261|110312.2|110262.2|110302.1|110252.1|36
1738343510000|2025-01-31 17:11:50|110309.2|110259.2|110273.6|110223.6|110310.9|110260.9|110272.7|110222.7|43
1738343520000|2025-01-31 17:12:00|110272.5|110222.5|110259.3|110209.3|110273.8|110223.8|110232.7|110182.7|45
1738343530000|2025-01-31 17:12:10|110255.7|110205.7|110229.7|110179.7|110255.7|110205.7|110226.6|110176.6|46
1738343540000|2025-01-31 17:12:20|110231|110181|110183.9|110133.9|110231|110181|110183.9|110133.9|49
1738343550000|2025-01-31 17:12:30|110188.2|110138.2|110202.3|110152.3|110208.9|110158.9|110173.6|110123.6|67
1738343560000|2025-01-31 17:12:40|110203.6|110153.6|110227.9|110177.9|110227.9|110177.9|110203.6|110153.6|52
1738343570000|2025-01-31 17:12:50|110229.8|110179.8|110215|110165|110239.1|110189.1|110209.5|110159.5|50
1738343580000|2025-01-31 17:13:00|110215.9|110165.9|110218.6|110168.6|110239.7|110189.7|110214.7|110164.7|46
1738343590000|2025-01-31 17:13:10|110217.4|110167.4|110250.7|110200.7|110250.7|110200.7|110217.4|110167.4|48
1738343600000|2025-01-31 17:13:20|110249.5|110199.5|110264.4|110214.4|110269.3|110219.3|110248.2|110198.2|41
1738343610000|2025-01-31 17:13:30|110262.5|110212.5|110243.5|110193.5|110274.1|110224.1|110239.2|110189.2|47
1738343620000|2025-01-31 17:13:40|110241.7|110191.7|110224.9|110174.9|110245.3|110195.3|110217.3|110167.3|45
1738343630000|2025-01-31 17:13:50|110226.2|110176.2|110225.9|110175.9|110238.7|110188.7|110225.9|110175.9|38
1738343640000|2025-01-31 17:14:00|110225|110175|110279.2|110229.2|110281.8|110229.2|110225|110175|44
1738343650000|2025-01-31 17:14:10|110275.3|110225.3|110272.6|110222.6|110289.5|110239.5|110270|110220|49
1738343660000|2025-01-31 17:14:20|110273.4|110223.4|110269.4|110219.4|110275.4|110225.4|110260.5|110210.5|51
1738343670000|2025-01-31 17:14:30|110270|110220|110262|110212|110275.6|110225.6|110256.8|110206.8|30
1738343680000|2025-01-31 17:14:40|110256|110206|110264.1|110214.1|110264.1|110214.1|110249|110199|40
1738343690000|2025-01-31 17:14:50|110266.6|110216.6|110260|110210|110275.8|110225.8|110253.7|110203.7|36
1738343700000|2025-01-31 17:15:00|110260.5|110210.5|110287.8|110237.8|110293.1|110243.1|110260.5|110210.5|51
1738343710000|2025-01-31 17:15:10|110290.4|110240.4|110317.9|110267.9|110320.6|110270.6|110289.8|110239.8|36
1738343720000|2025-01-31 17:15:20|110315.5|110265.5|110316.6|110266.6|110318.4|110268.4|110305.7|110255.7|42
1738343730000|2025-01-31 17:15:30|110320.2|110270.2|110317.2|110267.2|110338.5|110278.6|110316|110266|34
1738343740000|2025-01-31 17:15:40|110316|110266|110315.4|110265.4|110319.5|110269.5|110306.9|110256.9|39
1738343750000|2025-01-31 17:15:50|110309.9|110259.9|110304.2|110254.2|110314.2|110264.2|110303.6|110253.6|50
1738343760000|2025-01-31 17:16:00|110302.4|110252.4|110311.2|110261.2|110319|110269|110300|110250|38
1738343770000|2025-01-31 17:16:10|110309.4|110259.4|110277|110227|110313.9|110263.9|110271|110221|41
1738343780000|2025-01-31 17:16:20|110276.2|110226.2|110290.6|110240.6|110293.6|110243.6|110275.2|110225.2|35
1738343790000|2025-01-31 17:16:30|110293.1|110243.1|110338.1|110288.1|110339.5|110289.5|110293.1|110243.1|43
1738343800000|2025-01-31 17:16:40|110339.3|110289.3|110344.9|110294.9|110344.9|110294.9|110328.3|110278.3|42
1738343810000|2025-01-31 17:16:50|110345.2|110295.2|110350.1|110300.1|110356.6|110306.6|110337.8|110287.8|43
1738343820000|2025-01-31 17:17:00|110350.9|110300.9|110357.9|110307.9|110358.4|110308.4|110346.4|110296.4|31
1738343830000|2025-01-31 17:17:10|110360.6|110310.6|110363.2|110313.2|110363.2|110313.2|110350.6|110300.6|40
1738343840000|2025-01-31 17:17:20|110357.3|110307.3|110364.8|110314.8|110366.3|110316.3|110353.4|110303.4|27
1738343850000|2025-01-31 17:17:30|110364|110314|110377.7|110327.7|110379.9|110329.9|110361.8|110311.8|26
1738343860000|2025-01-31 17:17:40|110376.5|110326.5|110343.4|110293.4|110377.8|110327.8|110343.4|110293.4|37
1738343870000|2025-01-31 17:17:50|110345.3|110295.3|110350.9|110300.9|110353.5|110303.5|110341.7|110291.7|36
1738343880000|2025-01-31 17:18:00|110346.8|110296.8|110351.5|110301.5|110353.9|110303.9|110335.9|110285.9|38
1738343890000|2025-01-31 17:18:10|110353.9|110303.9|110363.4|110313.4|110376.6|110326.6|110351.7|110301.7|46
1738343900000|2025-01-31 17:18:20|110364.8|110314.8|110369.4|110319.4|110373.2|110323.2|110362.6|110312.6|32
1738343910000|2025-01-31 17:18:30|110370.7|110320.7|110357.2|110307.2|110372.5|110322.5|110357|110307|38
1738343920000|2025-01-31 17:18:40|110357.8|110307.8|110343.6|110293.6|110358.6|110308.6|110340.9|110290.9|33
1738343930000|2025-01-31 17:18:50|110345.4|110295.4|110341.3|110291.3|110349.1|110299.1|110337.2|110287.2|33
1738343940000|2025-01-31 17:19:00|110338.5|110288.5|110319.2|110269.2|110338.5|110288.5|110316|110266|24
1738343950000|2025-01-31 17:19:10|110316.6|110266.6|110300|110250|110316.6|110266.6|110294.1|110244.1|35
1738343960000|2025-01-31 17:19:20|110298.7|110248.7|110279.7|110229.7|110298.7|110248.7|110279.6|110229.6|32
1738343970000|2025-01-31 17:19:30|110276.8|110226.8|110268.9|110218.9|110276.8|110226.8|110260.5|110210.5|32
1738343980000|2025-01-31 17:19:40|110267.6|110217.6|110261.3|110211.3|110276|110226|110261.3|110211.3|25
1738343990000|2025-01-31 17:19:50|110261.8|110211.8|110265.5|110215.5|110271.6|110221.6|110261.8|110211.8|20
1738344000000|2025-01-31 17:20:00|110264.3|110214.3|110259.8|110209.8|110270|110220|110250.2|110200.2|29
1738344010000|2025-01-31 17:20:10|110261.6|110211.6|110266.2|110216.2|110268.2|110218.2|110254.4|110204.4|32
1738344020000|2025-01-31 17:20:20|110267.9|110217.9|110283.9|110213.1|110283.9|110220.3|110258.6|110208.6|21
1738344030000|2025-01-31 17:20:30|110285.7|110214.9|110287.5|110237.5|110296.6|110238.5|110273.5|110214.9|26
1738344040000|2025-01-31 17:20:40|110285.5|110235.5|110288|110238|110291.3|110241.3|110277.9|110227.9|31
1738344050000|2025-01-31 17:20:50|110286|110236|110283.6|110233.6|110299.7|110241.3|110277.5|110227.5|36
1738344060000|2025-01-31 17:21:00|110282.8|110232.8|110275.4|110225.4|110286.3|110236.3|110271.2|110221.2|37
1738344070000|2025-01-31 17:21:10|110272.2|110222.2|110284.5|110234.5|110289.1|110236.4|110271.2|110209.5|31
1738344080000|2025-01-31 17:21:20|110285.7|110235.7|110283.1|110212.2|110285.7|110235.7|110266.5|110209.6|37
1738344090000|2025-01-31 17:21:30|110271.4|110221.4|110261.7|110211.7|110271.4|110221.4|110261.7|110211.7|8
1738344100000|2025-01-31 17:21:40|110263.5|110213.5|110261.1|110211.1|110264.3|110214.3|110253|110203|22
1738344110000|2025-01-31 17:21:50|110260.2|110210.2|110236.1|110186.1|110260.2|110210.2|110234.5|110184.5|29
1738344120000|2025-01-31 17:22:00|110237.3|110187.3|110226.2|110176.2|110237.3|110187.3|110224|110174|32
1738344130000|2025-01-31 17:22:10|110227.6|110177.6|110234.9|110184.9|110240.1|110190.1|110226.5|110176.5|47
1738344140000|2025-01-31 17:22:20|110235.4|110185.4|110240.3|110190.3|110242.7|110192.7|110227.5|110177.5|31
1738344150000|2025-01-31 17:22:30|110239.1|110189.1|110234.9|110184.9|110244.5|110194.5|110222.8|110172.8|41
1738344160000|2025-01-31 17:22:40|110233.7|110183.7|110237.5|110187.5|110239.8|110189.8|110229.9|110179.9|28
1738344170000|2025-01-31 17:22:50|110236.2|110186.2|110236.6|110186.6|110246.8|110196.8|110235.1|110185.1|34
1738344180000|2025-01-31 17:23:00|110238.8|110188.8|110245.7|110195.7|110255.5|110205.5|110235.2|110185.2|38
1738344190000|2025-01-31 17:23:10|110243.2|110193.2|110235.1|110185.1|110246.2|110196.2|110233.4|110183.4|33
1738344200000|2025-01-31 17:23:20|110236.3|110186.3|110233.2|110183.2|110242.5|110192.5|110228.1|110178.1|35
1738344210000|2025-01-31 17:23:30|110232|110182|110238.7|110188.7|110243.4|110193.4|110232|110182|27
1738344220000|2025-01-31 17:23:40|110238.5|110188.5|110247.1|110197.1|110247.1|110197.1|110231|110181|30
1738344230000|2025-01-31 17:23:50|110246.9|110196.9|110242.8|110192.8|110248.2|110198.2|110236.3|110186.3|22
1738344240000|2025-01-31 17:24:00|110244.7|110194.7|110228.9|110178.9|110245.9|110195.9|110225.4|110175.4|27
1738344250000|2025-01-31 17:24:10|110232.2|110182.2|110250.2|110200.2|110253.9|110203.9|110230.6|110180.6|34
1738344260000|2025-01-31 17:24:20|110251.5|110201.5|110237.8|110187.8|110251.5|110201.5|110232.3|110182.3|27
1738344270000|2025-01-31 17:24:30|110246.6|110196.6|110231.9|110181.9|110246.6|110208.6|110221.9|110171.9|34
1738344280000|2025-01-31 17:24:40|110230.6|110180.6|110236.7|110186.7|110240.4|110190.4|110228.1|110178.1|20
1738344290000|2025-01-31 17:24:50|110237.9|110187.9|110229.9|110179.9|110239.2|110189.2|110227.9|110177.9|27
1738344300000|2025-01-31 17:25:00|110228.6|110178.6|110219.2|110169.2|110231.5|110181.5|110210.4|110160.4|38
1738344310000|2025-01-31 17:25:10|110220.2|110170.2|110226.9|110176.9|110231.8|110181.8|110219.2|110169.2|42
1738344320000|2025-01-31 17:25:20|110225.4|110175.4|110220.3|110170.3|110229.1|110179.1|110217.9|110167.9|29
1738344330000|2025-01-31 17:25:30|110220.1|110170.1|110214.4|110164.4|110220.6|110170.6|110203.4|110153.4|41
1738344340000|2025-01-31 17:25:40|110213|110163|110197.3|110147.3|110213|110163|110194.5|110144.5|43
1738344350000|2025-01-31 17:25:50|110197.5|110147.5|110199.2|110149.2|110201.4|110151.4|110195.5|110145.5|19
1738344360000|2025-01-31 17:26:00|110200.5|110150.5|110182|110132|110201.6|110151.6|110177.5|110127.5|33
1738344370000|2025-01-31 17:26:10|110182.3|110132.3|110167.8|110117.8|110182.3|110132.3|110163.4|110113.4|47
1738344380000|2025-01-31 17:26:20|110169|110119|110177.2|110127.2|110181.1|110131.1|110169|110119|23
1738344390000|2025-01-31 17:26:30|110175.9|110125.9|110194.2|110144.2|110195.2|110145.2|110174.6|110124.6|19
1738344400000|2025-01-31 17:26:40|110192.9|110142.9|110175.2|110125.2|110192.9|110142.9|110175.2|110125.2|11
1738344410000|2025-01-31 17:26:50|110176.5|110126.5|110167.8|110117.8|110185.2|110135.2|110167.8|110117.8|25
1738344420000|2025-01-31 17:27:00|110166.5|110116.5|110166.5|110116.5|110168.7|110118.7|110160.5|110110.5|20
1738344430000|2025-01-31 17:27:10|110165.2|110115.2|110154.3|110104.3|110170|110120|110154.3|110104.3|16
1738344440000|2025-01-31 17:27:20|110155.5|110105.5|110153.6|110103.6|110166.7|110116.7|110149.6|110099.6|24
1738344450000|2025-01-31 17:27:30|110160.5|110110.5|110179.8|110129.8|110179.8|110132.9|110153.7|110103.7|27
1738344460000|2025-01-31 17:27:40|110178.6|110128.6|110171|110121|110178.6|110128.6|110167.4|110117.4|17
1738344470000|2025-01-31 17:27:50|110177.2|110127.2|110191.2|110141.2|110191.4|110141.4|110174.5|110124.5|25
1738344480000|2025-01-31 17:28:00|110190|110140|110184.9|110134.9|110194.6|110144.6|110179.6|110129.6|32
1738344490000|2025-01-31 17:28:10|110186.1|110136.1|110205.9|110155.9|110227.6|110182.4|110183.5|110133.5|40
1738344500000|2025-01-31 17:28:20|110208.4|110158.4|110203.4|110153.4|110213.9|110163.9|110199.8|110149.8|35
1738344510000|2025-01-31 17:28:30|110205.8|110155.8|110192.2|110142.2|110205.8|110155.8|110189.3|110139.3|23
1738344520000|2025-01-31 17:28:40|110189.4|110139.4|110186.4|110136.4|110193.7|110143.7|110180.7|110130.7|32
1738344530000|2025-01-31 17:28:50|110187.7|110137.7|110194.1|110144.1|110194.6|110144.6|110187.6|110137.6|20
1738344540000|2025-01-31 17:29:00|110196.6|110146.6|110184.1|110134.1|110196.6|110146.6|110181.6|110131.6|12
1738344550000|2025-01-31 17:29:10|110176.5|110126.5|110183.6|110133.6|110189.9|110139.9|110176.5|110126.5|18
1738344560000|2025-01-31 17:29:20|110184.9|110134.9|110174.9|110124.9|110184.9|110134.9|110174.8|110124.8|17
1738344570000|2025-01-31 17:29:30|110173.6|110123.6|110176.9|110126.9|110178.1|110128.1|110168.5|110118.5|22
1738344580000|2025-01-31 17:29:40|110178.1|110128.1|110175|110125|110179.9|110129.9|110171.2|110121.2|24
1738344590000|2025-01-31 17:29:50|110175.2|110125.2|110171.3|110121.3|110175.2|110125.2|110167.8|110117.8|18
1738344600000|2025-01-31 17:30:00|110169.5|110119.5|110166.9|110116.9|110169.5|110119.5|110165.6|110115.6|9
1738344610000|2025-01-31 17:30:10|110172.9|110122.9|110176.7|110126.7|110176.7|110126.7|110168.5|110118.5|4
1738344620000|2025-01-31 17:30:20|110177.9|110127.9|110213.9|110163.9|110214.2|110164.2|110177.9|110127.9|20
1738344630000|2025-01-31 17:30:30|110212.6|110162.6|110227.2|110177.2|110229.5|110179.5|110212.6|110162.6|47
1738344640000|2025-01-31 17:30:40|110226.2|110176.2|110223.7|110173.7|110234.8|110184.8|110223.3|110173.3|43
1738344650000|2025-01-31 17:30:50|110225|110175|110243|110193|110251.6|110201.6|110219.9|110169.9|52
1738344660000|2025-01-31 17:31:00|110241.7|110191.7|110228.2|110178.2|110244.9|110194.9|110228.2|110178.2|42
1738344670000|2025-01-31 17:31:10|110230.4|110180.4|110229.6|110179.6|110234|110184|110227.1|110177.1|23
1738344680000|2025-01-31 17:31:20|110227.3|110177.3|110228.6|110178.6|110235.3|110185.3|110225.1|110175.1|27
1738344690000|2025-01-31 17:31:30|110231.7|110181.7|110232.2|110182.2|110233.4|110183.4|110214.6|110164.6|37
1738344700000|2025-01-31 17:31:40|110233.8|110183.8|110237.2|110187.2|110240.6|110190.6|110221.6|110171.6|41
1738344710000|2025-01-31 17:31:50|110235.5|110185.5|110212.5|110162.5|110236.5|110186.5|110212.5|110162.5|30
1738344720000|2025-01-31 17:32:00|110211.4|110161.4|110226.6|110176.6|110229.4|110179.4|110210.2|110160.2|24
1738344730000|2025-01-31 17:32:10|110223.5|110173.5|110221.7|110171.7|110228.5|110178.5|110214.4|110164.4|21
1738344740000|2025-01-31 17:32:20|110224.9|110174.9|110233.9|110183.9|110235.1|110185.1|110223.4|110173.4|14
1738344750000|2025-01-31 17:32:30|110232.5|110182.5|110225.1|110175.1|110232.5|110182.5|110225.1|110175.1|13
1738344760000|2025-01-31 17:32:40|110224.8|110174.8|110239.4|110189.4|110245.6|110195.6|110216.3|110166.3|40
1738344770000|2025-01-31 17:32:50|110238.1|110188.1|110261.3|110211.3|110261.3|110211.3|110236.2|110186.2|34
1738344780000|2025-01-31 17:33:00|110259.3|110209.3|110273.5|110223.5|110275|110225|110253.8|110203.8|41
1738344790000|2025-01-31 17:33:10|110272.3|110222.3|110266.3|110216.3|110275.3|110225.3|110262.9|110212.9|27
1738344800000|2025-01-31 17:33:20|110263.6|110213.6|110266.7|110216.7|110269.6|110219.6|110252.8|110202.8|42
1738344810000|2025-01-31 17:33:30|110268.2|110218.2|110277.1|110227.1|110281.1|110231.1|110264.1|110214.1|28
1738344820000|2025-01-31 17:33:40|110278.9|110228.9|110287.1|110237.1|110287.1|110237.1|110274.5|110224.5|39
1738344830000|2025-01-31 17:33:50|110284.9|110234.9|110274.8|110224.8|110294|110244|110270.3|110220.3|35
1738344840000|2025-01-31 17:34:00|110272.9|110222.9|110262.5|110212.5|110276.5|110226.5|110260.3|110210.3|30
1738344850000|2025-01-31 17:34:10|110261.3|110211.3|110256.3|110206.3|110267.5|110217.5|110254.2|110204.2|33
1738344860000|2025-01-31 17:34:20|110253.7|110203.7|110243.9|110193.9|110259.2|110209.2|110241.5|110191.5|23
1738344870000|2025-01-31 17:34:30|110245.2|110195.2|110250.4|110200.4|110257.2|110207.2|110241.6|110191.6|20
1738344880000|2025-01-31 17:34:40|110253|110203|110248.2|110198.2|110258.6|110208.6|110244|110194|33
1738344890000|2025-01-31 17:34:50|110247.4|110197.4|110239.7|110189.7|110250.9|110200.9|110238.5|110188.5|12
1738344900000|2025-01-31 17:35:00|110241|110191|110274.5|110224.5|110279.5|110229.5|110241|110191|48
1738344910000|2025-01-31 17:35:10|110275.8|110225.8|110268.3|110218.3|110279.8|110229.8|110261.9|110211.9|33
1738344920000|2025-01-31 17:35:20|110266.5|110216.5|110260.3|110210.3|110272.5|110222.5|110260.3|110210.3|30
1738344930000|2025-01-31 17:35:30|110259|110209|110254.3|110204.3|110263.8|110213.8|110254.3|110204.3|17
1738344940000|2025-01-31 17:35:40|110255.6|110205.6|110249.7|110199.7|110264.3|110214.3|110249.7|110199.7|28
1738344950000|2025-01-31 17:35:50|110250.7|110200.7|110265.4|110215.4|110270.1|110220.1|110249.5|110199.5|19
1738344960000|2025-01-31 17:36:00|110270.1|110220.1|110278.1|110228.1|110282.1|110232.1|110254.8|110204.8|23
1738344970000|2025-01-31 17:36:10|110276.6|110226.6|110272.9|110222.9|110277.1|110227.1|110272|110222|10
1738344980000|2025-01-31 17:36:20|110272.2|110222.2|110258.3|110208.3|110276.2|110226.2|110258.3|110208.3|26
1738344990000|2025-01-31 17:36:30|110257.9|110207.9|110258|110208|110262.9|110212.9|110257.9|110207.9|12
1738345000000|2025-01-31 17:36:40|110261.5|110211.5|110263.6|110213.6|110272.2|110222.2|110261.5|110211.5|37
1738345010000|2025-01-31 17:36:50|110261.6|110211.6|110269.8|110219.8|110270.6|110220.6|110255.1|110205.1|35
1738345020000|2025-01-31 17:37:00|110271.6|110221.6|110263.3|110213.3|110271.6|110221.6|110254.5|110204.5|22
1738345030000|2025-01-31 17:37:10|110265.1|110215.1|110255|110205|110267.6|110217.6|110253.5|110203.5|21
1738345040000|2025-01-31 17:37:20|110253.8|110203.8|110244.9|110194.9|110254.9|110204.9|110243.8|110193.8|22
1738345050000|2025-01-31 17:37:30|110243.6|110193.6|110254.6|110204.6|110259.7|110209.7|110243.4|110193.4|24
1738345060000|2025-01-31 17:37:40|110253.6|110203.6|110277.4|110227.4|110277.4|110227.4|110253.6|110203.6|23
1738345070000|2025-01-31 17:37:50|110271.1|110221.1|110267.2|110217.2|110271.1|110221.1|110263.2|110213.2|10
1738345080000|2025-01-31 17:38:00|110269.2|110219.2|110270.3|110220.3|110274|110224|110256.9|110206.9|34
1738345090000|2025-01-31 17:38:10|110271.5|110221.5|110263.4|110213.4|110285.1|110235.1|110259.4|110209.4|39
1738345100000|2025-01-31 17:38:20|110274|110224|110280.3|110230.3|110286.3|110236.3|110268.5|110218.5|37
1738345110000|2025-01-31 17:38:30|110279.5|110229.5|110277.2|110227.2|110286.8|110236.8|110273.2|110223.2|24
1738345120000|2025-01-31 17:38:40|110280.5|110230.5|110296.5|110246.5|110298.2|110248.2|110274.5|110224.5|35
1738345130000|2025-01-31 17:38:50|110294.7|110244.7|110292.5|110242.5|110297.9|110247.9|110288.1|110238.1|38
1738345140000|2025-01-31 17:39:00|110291.2|110241.2|110292.1|110242.1|110295.9|110245.9|110284.9|110234.9|24
1738345150000|2025-01-31 17:39:10|110286.8|110236.8|110309.4|110259.4|110312.5|110262.5|110286.8|110236.8|33
1738345160000|2025-01-31 17:39:20|110310.5|110260.5|110313.5|110263.5|110314.2|110264.2|110303.1|110253.1|30
1738345170000|2025-01-31 17:39:30|110306.4|110256.4|110314.1|110264.1|110314.6|110264.6|110303.8|110253.8|23
1738345180000|2025-01-31 17:39:40|110314.9|110264.9|110313.2|110263.2|110314.9|110264.9|110308.2|110258.2|21
1738345190000|2025-01-31 17:39:50|110314.1|110264.1|110318.5|110268.5|110320.6|110270.6|110314.1|110264.1|15
1738345200000|2025-01-31 17:40:00|110319.4|110269.4|110306.2|110256.2|110323.8|110273.8|110306.2|110256.2|35
1738345210000|2025-01-31 17:40:10|110304.5|110254.5|110290.4|110240.4|110304.6|110254.6|110286.8|110236.8|35
1738345220000|2025-01-31 17:40:20|110293.7|110243.7|110296.6|110246.6|110306.7|110256.7|110288.5|110238.5|34
1738345230000|2025-01-31 17:40:30|110292.9|110242.9|110303.9|110253.9|110307.7|110257.7|110292.9|110242.9|19
1738345240000|2025-01-31 17:40:40|110294.7|110244.7|110307.8|110257.8|110313.9|110263.9|110290.3|110240.3|34
1738345250000|2025-01-31 17:40:50|110306.3|110256.3|110297.2|110247.2|110307.8|110257.8|110290.9|110240.9|22
1738345260000|2025-01-31 17:41:00|110296.9|110246.9|110271.5|110221.5|110296.9|110246.9|110271.5|110221.5|34
1738345270000|2025-01-31 17:41:10|110270.6|110220.6|110268.3|110218.3|110271.1|110221.1|110264.7|110214.7|33
1738345280000|2025-01-31 17:41:20|110269.8|110219.8|110271.5|110221.5|110273.6|110223.6|110265.9|110215.9|29
1738345290000|2025-01-31 17:41:30|110276.5|110226.5|110268.5|110218.5|110278.3|110228.3|110268.2|110218.2|27
1738345300000|2025-01-31 17:41:40|110269.4|110219.4|110270.2|110220.2|110275|110225|110265.4|110215.4|33
1738345310000|2025-01-31 17:41:50|110271.2|110221.2|110247.4|110197.4|110271.2|110221.2|110247.4|110197.4|32
1738345320000|2025-01-31 17:42:00|110246.5|110196.5|110242.2|110192.2|110246.5|110196.5|110240.6|110190.6|21
1738345330000|2025-01-31 17:42:10|110243.9|110193.9|110236.7|110186.7|110250.3|110200.3|110234.2|110184.2|24
1738345340000|2025-01-31 17:42:20|110238.2|110188.2|110239.8|110189.8|110239.9|110189.9|110230.2|110180.2|20
1738345350000|2025-01-31 17:42:30|110235.6|110185.6|110265.7|110215.7|110268.4|110218.4|110234.6|110184.6|36
1738345360000|2025-01-31 17:42:40|110261|110211|110267.6|110217.6|110290.5|110240.5|110261|110211|49
1738345370000|2025-01-31 17:42:50|110266.7|110216.7|110248|110198|110267.4|110217.4|110245.2|110195.2|28
1738345380000|2025-01-31 17:43:00|110246.8|110196.8|110249.8|110199.8|110249.8|110199.8|110242.6|110192.6|13
1738345390000|2025-01-31 17:43:10|110248.5|110198.5|110248.5|110198.5|110263.1|110221.8|110229.3|110188.3|39
1738345400000|2025-01-31 17:43:20|110247.1|110197.1|110260.6|110210.6|110263.5|110223|110239|110189|36
1738345410000|2025-01-31 17:43:30|110257.1|110207.1|110256.7|110206.7|110260.6|110210.6|110251|110201|41
1738345420000|2025-01-31 17:43:40|110252.7|110202.7|110256.9|110206.9|110262.6|110212.6|110251.4|110201.4|50
1738345430000|2025-01-31 17:43:50|110258.2|110208.2|110254.7|110204.7|110262.2|110221.4|110242.8|110196.9|51
1738345440000|2025-01-31 17:44:00|110257.9|110207.9|110249.1|110199.1|110257.9|110207.9|110245.9|110195.9|34
1738345450000|2025-01-31 17:44:10|110249.9|110199.9|110236.4|110186.4|110249.9|110199.9|110235.7|110185.7|15
1738345460000|2025-01-31 17:44:20|110238.6|110188.6|110252.2|110202.2|110252.2|110213.2|110234.9|110184.9|15
1738345470000|2025-01-31 17:44:30|110248.7|110198.7|110249.9|110199.9|110250.5|110216.6|110235.6|110194.4|28
1738345480000|2025-01-31 17:44:40|110248.7|110198.7|110250.9|110200.9|110256.3|110217.3|110238.6|110194.3|48
1738345490000|2025-01-31 17:44:50|110238.4|110213.4|110265.4|110215.4|110268.6|110231.6|110238.4|110208.8|57
1738345500000|2025-01-31 17:45:00|110267.2|110217.2|110281.9|110231.9|110284.4|110234.4|110253.3|110213.3|45
1738345510000|2025-01-31 17:45:10|110279.9|110229.9|110279.6|110229.6|110281.1|110231.1|110275.4|110225.4|17
1738345520000|2025-01-31 17:45:20|110277.6|110227.6|110287.3|110237.3|110293.4|110255.7|110273.7|110227.6|23
1738345530000|2025-01-31 17:45:30|110288.5|110238.5|110294.9|110244.9|110296.9|110254|110274.2|110232.8|39
1738345540000|2025-01-31 17:45:40|110297.3|110247.3|110296.5|110246.5|110301.7|110251.7|110291|110241|29
1738345550000|2025-01-31 17:45:50|110297.8|110247.8|110314|110264|110317|110267|110295.3|110245.3|28
1738345560000|2025-01-31 17:46:00|110315.7|110265.7|110317.6|110267.6|110320.3|110270.3|110312.5|110262.5|13
1738345570000|2025-01-31 17:46:10|110318.5|110268.5|110344|110294|110350|110300|110318.5|110268.5|32
1738345580000|2025-01-31 17:46:20|110348.6|110298.6|110344|110294|110348.6|110298.6|110339.8|110289.8|20
1738345590000|2025-01-31 17:46:30|110342.6|110292.6|110345.2|110295.2|110347|110297|110335.7|110285.7|30
1738345600000|2025-01-31 17:46:40|110344|110294|110355.3|110305.3|110356.5|110306.5|110344|110294|26
1738345610000|2025-01-31 17:46:50|110354.5|110304.5|110348.9|110298.9|110357.5|110307.5|110346.7|110296.7|28
1738345620000|2025-01-31 17:47:00|110352.4|110302.4|110370.4|110320.4|110375.1|110325.1|110350.2|110300.2|36
1738345630000|2025-01-31 17:47:10|110373.4|110323.4|110383.1|110333.1|110383.9|110333.9|110362.2|110312.2|51
1738345640000|2025-01-31 17:47:20|110385.1|110335.1|110375|110325|110390.8|110340.8|110374.5|110324.5|36
1738345650000|2025-01-31 17:47:30|110376|110326|110378.2|110328.2|110385.5|110335.5|110371.4|110321.4|32
1738345660000|2025-01-31 17:47:40|110379.7|110329.7|110406.8|110356.8|110406.8|110356.8|110375.8|110325.8|41
1738345670000|2025-01-31 17:47:50|110409.3|110359.3|110414.3|110364.3|110416.7|110366.7|110406.5|110356.5|44
1738345680000|2025-01-31 17:48:00|110410.2|110360.2|110417.8|110367.8|110420.4|110370.4|110404.2|110354.2|35
1738345690000|2025-01-31 17:48:10|110411.4|110361.4|110429.7|110359.3|110429.7|110375.7|110406.7|110345.8|26
1738345700000|2025-01-31 17:48:20|110427.8|110357.5|110415.8|110365.8|110427.8|110368.2|110402.1|110352.1|40
1738345710000|2025-01-31 17:48:30|110412.4|110362.4|110418.7|110368.7|110421.4|110371.4|110407.4|110357.4|34
1738345720000|2025-01-31 17:48:40|110414.3|110364.3|110420.1|110370.1|110430.3|110380.3|110414.1|110364.1|29
1738345730000|2025-01-31 17:48:50|110411|110361|110402.8|110352.8|110416.3|110366.3|110398.1|110348.1|28
1738345740000|2025-01-31 17:49:00|110403.2|110353.2|110394.9|110344.9|110404.6|110354.6|110394.9|110344.9|12
1738345750000|2025-01-31 17:49:10|110397.7|110347.7|110382.8|110332.8|110397.9|110347.9|110381.4|110331.4|16
1738345760000|2025-01-31 17:49:20|110381.5|110331.5|110387.7|110337.7|110388|110338|110375.7|110325.7|34
1738345770000|2025-01-31 17:49:30|110384.4|110334.4|110371.3|110321.3|110387.8|110337.8|110370.1|110320.1|41
1738345780000|2025-01-31 17:49:40|110372.3|110322.3|110371.2|110321.2|110378.3|110328.3|110366.4|110316.4|15
1738345790000|2025-01-31 17:49:50|110378.2|110328.2|110380|110330|110385.2|110335.2|110371.5|110321.5|19
1738345800000|2025-01-31 17:50:00|110392.5|110342.5|110386.7|110336.7|110392.5|110342.5|110372.1|110322.1|32
1738345810000|2025-01-31 17:50:10|110388.4|110338.4|110392.4|110342.4|110395.6|110345.6|110377.6|110327.6|29
1738345820000|2025-01-31 17:50:20|110393.9|110343.9|110396.9|110346.9|110400.7|110350.7|110392.4|110342.4|15
1738345830000|2025-01-31 17:50:30|110398.3|110348.3|110399.4|110349.4|110400.9|110350.9|110395.6|110345.6|12
1738345840000|2025-01-31 17:50:40|110397.4|110347.4|110371.3|110321.3|110397.4|110347.4|110368.3|110318.3|38
1738345850000|2025-01-31 17:50:50|110369.8|110319.8|110347.7|110297.7|110372.3|110322.3|110347.5|110297.5|49
1738345860000|2025-01-31 17:51:00|110346.4|110296.4|110356.2|110306.2|110360.4|110310.4|110335.4|110285.4|34
1738345870000|2025-01-31 17:51:10|110348.6|110298.6|110346.7|110296.7|110358.4|110308.4|110345.8|110295.8|22
1738345880000|2025-01-31 17:51:20|110348.6|110298.6|110342.9|110292.9|110348.6|110298.6|110340.9|110290.9|22
1738345890000|2025-01-31 17:51:30|110341.8|110291.8|110339.9|110289.9|110347.1|110297.1|110336.5|110286.5|32
1738345900000|2025-01-31 17:51:40|110337.8|110287.8|110340.3|110290.3|110342.1|110292.1|110337.8|110287.8|12
1738345910000|2025-01-31 17:51:50|110339|110289|110348|110298|110350.1|110300.1|110337.5|110287.5|33
1738345920000|2025-01-31 17:52:00|110348.7|110298.7|110328.7|110278.7|110348.7|110298.7|110322.7|110272.7|38
1738345930000|2025-01-31 17:52:10|110328.5|110278.5|110314.2|110264.2|110329.2|110279.2|110314.2|110264.2|41
1738345940000|2025-01-31 17:52:20|110312.4|110262.4|110309.1|110259.1|110319.9|110269.9|110305.4|110255.4|24
1738345950000|2025-01-31 17:52:30|110306.1|110256.1|110307|110257|110310.5|110260.5|110302.2|110252.2|27
1738345960000|2025-01-31 17:52:40|110303.5|110253.5|110317.7|110267.7|110332.2|110282.2|110303.5|110253.5|44
1738345970000|2025-01-31 17:52:50|110320|110270|110335|110285|110338|110288|110314.5|110264.5|37
1738345980000|2025-01-31 17:53:00|110343.8|110293.8|110333.1|110283.1|110349.1|110299.1|110329.1|110279.1|30
1738345990000|2025-01-31 17:53:10|110329.8|110279.8|110347.6|110297.6|110350|110300|110328.9|110278.9|40
1738346000000|2025-01-31 17:53:20|110351.6|110301.6|110346.7|110296.7|110357.9|110307.9|110342.4|110292.4|36
1738346010000|2025-01-31 17:53:30|110346.2|110296.2|110359.1|110309.1|110363.4|110313.4|110341.5|110291.5|37
1738346020000|2025-01-31 17:53:40|110358.2|110308.2|110358.9|110308.9|110363.3|110313.3|110352.9|110302.9|45
1738346030000|2025-01-31 17:53:50|110355.6|110305.6|110350.2|110300.2|110360.8|110310.8|110345.6|110295.6|37
1738346040000|2025-01-31 17:54:00|110353.2|110303.2|110350.5|110300.5|110356|110306|110342.1|110292.1|24
1738346050000|2025-01-31 17:54:10|110353.2|110303.2|110349.2|110299.2|110356.4|110306.4|110344.5|110294.5|33
1738346060000|2025-01-31 17:54:20|110352.2|110302.2|110338.2|110288.2|110353.4|110303.4|110332.6|110282.6|31
1738346070000|2025-01-31 17:54:30|110337.7|110287.7|110342|110292|110344|110294|110329.8|110279.8|29
1738346080000|2025-01-31 17:54:40|110344.4|110294.4|110326.3|110276.3|110344.4|110294.4|110322.2|110272.2|26
1738346090000|2025-01-31 17:54:50|110324.4|110274.4|110338.3|110288.3|110338.3|110288.3|110323.1|110273.1|26
1738346100000|2025-01-31 17:55:00|110333|110283|110343.5|110293.5|110346.8|110296.8|110331|110281|23
1738346110000|2025-01-31 17:55:10|110346.8|110296.8|110348.5|110298.5|110351.8|110301.8|110337.1|110287.1|30
1738346120000|2025-01-31 17:55:20|110347.1|110297.1|110351.4|110301.4|110353.4|110303.4|110341.1|110291.1|33
1738346130000|2025-01-31 17:55:30|110349.1|110299.1|110347.9|110297.9|110352.2|110302.2|110341.4|110291.4|29
1738346140000|2025-01-31 17:55:40|110344.2|110294.2|110352.4|110302.4|110357.4|110307.4|110344.2|110294.2|28
1738346150000|2025-01-31 17:55:50|110350.4|110300.4|110356.2|110306.2|110359.4|110309.4|110341.8|110291.8|32
1738346160000|2025-01-31 17:56:00|110357.2|110307.2|110354.1|110304.1|110362.8|110312.8|110350.4|110300.4|29
1738346170000|2025-01-31 17:56:10|110350.8|110300.8|110357.4|110307.4|110363.2|110313.2|110348|110298|33
1738346180000|2025-01-31 17:56:20|110364.5|110314.5|110364.7|110314.7|110370.2|110320.2|110356.1|110306.1|34
1738346190000|2025-01-31 17:56:30|110364.5|110314.5|110355.4|110305.4|110365|110315|110352.7|110302.7|25
1738346200000|2025-01-31 17:56:40|110363.6|110313.6|110365.8|110315.8|110374.4|110324.4|110352.3|110302.3|33
1738346210000|2025-01-31 17:56:50|110364.7|110314.7|110371.2|110321.2|110374.7|110324.7|110359.7|110309.7|39
1738346220000|2025-01-31 17:57:00|110370|110320|110372.1|110322.1|110379.1|110329.1|110365|110315|37
1738346230000|2025-01-31 17:57:10|110374.9|110324.9|110368.9|110318.9|110374.9|110324.9|110361.1|110311.1|30
1738346240000|2025-01-31 17:57:20|110367.4|110317.4|110378.7|110328.7|110380.3|110330.3|110365.7|110315.7|39
1738346250000|2025-01-31 17:57:30|110377.2|110327.2|110378.9|110328.9|110382.1|110332.1|110369.4|110319.4|28
1738346260000|2025-01-31 17:57:40|110377.1|110327.1|110382.6|110332.6|110383.3|110333.3|110375.9|110325.9|24
1738346270000|2025-01-31 17:57:50|110381|110331|110379.1|110329.1|110381|110331|110374.3|110324.3|19
1738346280000|2025-01-31 17:58:00|110378.8|110328.8|110375.3|110325.3|110380.6|110330.6|110370.1|110320.1|41
1738346290000|2025-01-31 17:58:10|110383|110333|110378.2|110328.2|110383|110333|110370.6|110320.6|38
1738346300000|2025-01-31 17:58:20|110377.1|110327.1|110373.7|110323.7|110382.9|110332.9|110372.5|110322.5|35
1738346310000|2025-01-31 17:58:30|110375.2|110325.2|110369.9|110319.9|110376.9|110326.9|110365.6|110315.6|44
1738346320000|2025-01-31 17:58:40|110368.5|110318.5|110363.1|110313.1|110368.5|110318.5|110357.8|110307.8|46
1738346330000|2025-01-31 17:58:50|110364.6|110314.6|110350.6|110300.6|110367.6|110317.6|110350.5|110300.5|44
1738346340000|2025-01-31 17:59:00|110353.5|110303.5|110349.4|110299.4|110353.5|110303.5|110347.9|110297.9|27
1738346350000|2025-01-31 17:59:10|110347.4|110297.4|110346.4|110296.4|110352.5|110302.5|110342.5|110292.5|27
1738346360000|2025-01-31 17:59:20|110344.8|110294.8|110346|110296|110347.4|110297.4|110343.8|110293.8|19
1738346370000|2025-01-31 17:59:30|110345|110295|110345.5|110295.5|110349.7|110299.7|110341.7|110291.7|30
1738346380000|2025-01-31 17:59:40|110344|110294|110342.9|110292.9|110347|110297|110341.2|110291.2|19
1738346390000|2025-01-31 17:59:50|110341.9|110291.9|110346.9|110296.9|110348.7|110298.7|110340.4|110290.4|16
1738346400000|2025-01-31 18:00:00|110343.8|110293.8|110359.7|110309.7|110372.8|110322.8|110341.8|110291.8|48
1738346410000|2025-01-31 18:00:10|110353|110303|110365.8|110315.8|110372.2|110322.2|110349.4|110299.4|33
1738346420000|2025-01-31 18:00:20|110363.8|110313.8|110381.3|110331.3|110383.3|110333.3|110363.8|110313.8|36
1738346430000|2025-01-31 18:00:30|110377.8|110327.8|110369.2|110319.2|110384|110334|110366.2|110316.2|32
1738346440000|2025-01-31 18:00:40|110371.9|110321.9|110369.2|110319.2|110371.9|110321.9|110365.7|110315.7|23
1738346450000|2025-01-31 18:00:50|110378.4|110328.4|110380|110330|110382.3|110332.3|110375.4|110325.4|32
1738346460000|2025-01-31 18:01:00|110379.7|110329.7|110388.9|110338.9|110389.4|110339.4|110379.7|110329.7|32
1738346470000|2025-01-31 18:01:10|110388|110338|110379.6|110329.6|110388|110338|110372.2|110322.2|45
1738346480000|2025-01-31 18:01:20|110382.9|110332.9|110385.6|110335.6|110389.4|110339.4|110380.6|110330.6|31
1738346490000|2025-01-31 18:01:30|110384.7|110334.7|110382.4|110332.4|110385.1|110335.1|110375.8|110325.8|33
1738346500000|2025-01-31 18:01:40|110381.4|110331.4|110377.4|110327.4|110388.8|110338.8|110371.4|110321.4|35
1738346510000|2025-01-31 18:01:50|110377.1|110327.1|110380.2|110330.2|110383|110333|110370.9|110320.9|54
1738346520000|2025-01-31 18:02:00|110374.7|110324.7|110382.4|110332.4|110387.2|110337.2|110372|110322|23
1738346530000|2025-01-31 18:02:10|110380.7|110330.7|110379.5|110329.5|110384.9|110334.9|110374.3|110324.3|30
1738346540000|2025-01-31 18:02:20|110383|110333|110382.8|110332.8|110383|110333|110370.3|110320.3|25
1738346550000|2025-01-31 18:02:30|110385.8|110335.8|110373.1|110323.1|110386.8|110336.8|110370.6|110320.6|11
1738346560000|2025-01-31 18:02:40|110375.6|110325.6|110377.4|110327.4|110379.5|110329.5|110371.3|110321.3|23
1738346570000|2025-01-31 18:02:50|110375.9|110325.9|110372.6|110322.6|110377.4|110327.4|110371.6|110321.6|15
1738346580000|2025-01-31 18:03:00|110371.1|110321.1|110374.4|110324.4|110377.8|110327.8|110367.5|110317.5|25
1738346590000|2025-01-31 18:03:10|110375.1|110325.1|110366.2|110316.2|110376.8|110326.8|110366.2|110316.2|22
1738346600000|2025-01-31 18:03:20|110364.6|110314.6|110348|110298|110364.6|110314.6|110344|110294|35
1738346610000|2025-01-31 18:03:30|110346.7|110296.7|110340.1|110290.1|110346.7|110296.7|110337.9|110287.9|19
1738346620000|2025-01-31 18:03:40|110340.9|110290.9|110336.6|110286.6|110343.9|110293.9|110335.7|110285.7|13
1738346630000|2025-01-31 18:03:50|110338.5|110288.5|110338.7|110288.7|110349.4|110299.4|110335.6|110285.6|20
1738346640000|2025-01-31 18:04:00|110339.7|110289.7|110345|110295|110349.4|110299.4|110339.7|110289.7|21
1738346650000|2025-01-31 18:04:10|110343.7|110293.7|110340.1|110290.1|110345.4|110295.4|110339.1|110289.1|14
1738346660000|2025-01-31 18:04:20|110342.6|110292.6|110355.7|110305.7|110355.9|110305.9|110340.1|110290.1|29
1738346670000|2025-01-31 18:04:30|110353.9|110303.9|110358.4|110308.4|110362.4|110312.4|110351.2|110301.2|31
1738346680000|2025-01-31 18:04:40|110354.7|110304.7|110362.2|110312.2|110367.5|110332.2|110352.9|110302.9|31
1738346690000|2025-01-31 18:04:50|110360.9|110310.9|110360.4|110310.4|110365.4|110315.4|110357.6|110307.6|25
1738346700000|2025-01-31 18:05:00|110356.1|110306.1|110347.3|110297.3|110356.1|110306.1|110344.5|110294.5|15
1738346710000|2025-01-31 18:05:10|110351|110301|110345.3|110295.3|110353.7|110303.7|110345.3|110295.3|15
1738346720000|2025-01-31 18:05:20|110347.3|110297.3|110344.8|110294.8|110347.3|110297.3|110339.1|110289.1|14
1738346730000|2025-01-31 18:05:30|110342.3|110292.3|110340.2|110290.2|110343.3|110293.3|110339.2|110289.2|17
1738346740000|2025-01-31 18:05:40|110339.2|110289.2|110338|110288|110339.2|110289.2|110334.8|110284.8|14
1738346750000|2025-01-31 18:05:50|110340.3|110290.3|110353.5|110303.5|110356.8|110306.8|110340.3|110290.3|26
1738346760000|2025-01-31 18:06:00|110354.8|110304.8|110370.4|110320.4|110370.7|110320.7|110354.3|110304.3|26
1738346770000|2025-01-31 18:06:10|110369.2|110319.2|110364.4|110314.4|110370.4|110330.3|110355.3|110309.5|33
1738346780000|2025-01-31 18:06:20|110356.7|110331.7|110355.9|110305.9|110367.2|110331.7|110354.4|110304.4|21
1738346790000|2025-01-31 18:06:30|110355.4|110305.4|110356|110306|110356|110306|110350.1|110300.1|13
1738346800000|2025-01-31 18:06:40|110355.1|110305.1|110360.8|110310.8|110367.6|110317.6|110349.1|110299.1|24
1738346810000|2025-01-31 18:06:50|110359.5|110309.5|110353.8|110303.8|110362.5|110312.5|110353.8|110303.8|18
1738346820000|2025-01-31 18:07:00|110354.5|110304.5|110364.6|110314.6|110367.7|110317.7|110354.5|110304.5|26
1738346830000|2025-01-31 18:07:10|110363.4|110313.4|110383|110333|110387|110337|110363.4|110313.4|18
1738346840000|2025-01-31 18:07:20|110382.7|110332.7|110382.4|110332.4|110387.5|110337.5|110378.3|110328.3|15
1738346850000|2025-01-31 18:07:30|110380.7|110330.7|110385|110335|110385|110335|110373.8|110323.8|14
1738346860000|2025-01-31 18:07:40|110385.5|110335.5|110380.9|110330.9|110385.5|110335.5|110379.9|110329.9|12
1738346870000|2025-01-31 18:07:50|110379.9|110329.9|110382.1|110332.1|110383.3|110333.3|110379.6|110329.6|23
1738346880000|2025-01-31 18:08:00|110381.9|110331.9|110380.2|110330.2|110383.7|110333.7|110371.7|110321.7|20
1738346890000|2025-01-31 18:08:10|110384.6|110334.6|110374.4|110324.4|110384.6|110334.6|110371.5|110321.5|12
1738346900000|2025-01-31 18:08:20|110372.9|110322.9|110369|110319|110372.9|110322.9|110368.2|110318.2|10
1738346910000|2025-01-31 18:08:30|110367.7|110317.7|110370|110320|110370|110320|110367.7|110317.7|3
1738346920000|2025-01-31 18:08:40|110371.2|110321.2|110371.9|110321.9|110376.9|110326.9|110370.6|110320.6|12
1738346930000|2025-01-31 18:08:50|110370.9|110320.9|110358.4|110308.4|110370.9|110320.9|110358.4|110308.4|9
1738346940000|2025-01-31 18:09:00|110359.3|110309.3|110359.2|110309.2|110361.4|110311.4|110359.2|110309.2|5
1738346950000|2025-01-31 18:09:10|110358.2|110308.2|110359.3|110309.3|110361.1|110311.1|110358.2|110308.2|11
1738346960000|2025-01-31 18:09:20|110360.2|110310.2|110365|110315|110365|110315|110360.2|110310.2|14
1738346970000|2025-01-31 18:09:30|110364.1|110314.1|110368|110318|110368|110318|110357.4|110307.4|12
1738346980000|2025-01-31 18:09:40|110369.1|110319.1|110371.4|110321.4|110373.1|110323.1|110368.1|110318.1|15
1738346990000|2025-01-31 18:09:50|110374.6|110324.6|110377.5|110327.5|110381.4|110331.4|110371.8|110321.8|25
1738347000000|2025-01-31 18:10:00|110376.2|110326.2|110374.1|110324.1|110376.8|110326.8|110371.6|110321.6|19
1738347010000|2025-01-31 18:10:10|110375.1|110325.1|110377.4|110327.4|110377.6|110327.6|110366|110316|21
1738347020000|2025-01-31 18:10:20|110376.5|110326.5|110371.4|110321.4|110376.5|110326.5|110365.8|110315.8|20
1738347030000|2025-01-31 18:10:30|110373.6|110323.6|110369.7|110319.7|110373.6|110323.6|110369.7|110319.7|4
1738347040000|2025-01-31 18:10:40|110366|110316|110370.7|110320.7|110373.8|110323.8|110366|110316|8
1738347050000|2025-01-31 18:10:50|110372.5|110322.5|110371.7|110321.7|110374|110324|110370.7|110320.7|8
1738347060000|2025-01-31 18:11:00|110366.8|110316.8|110366.3|110316.3|110367.8|110317.8|110361.9|110311.9|11
1738347070000|2025-01-31 18:11:10|110364.1|110314.1|110374.4|110324.4|110376.7|110326.7|110363.3|110313.3|24
1738347080000|2025-01-31 18:11:20|110369.4|110319.4|110352.8|110302.8|110369.4|110319.4|110349.7|110299.7|12
1738347090000|2025-01-31 18:11:30|110351.9|110301.9|110363.3|110313.3|110365.1|110315.1|110349.7|110299.7|15
1738347100000|2025-01-31 18:11:40|110360.3|110310.3|110350.4|110300.4|110365.2|110315.2|110350.4|110300.4|20
1738347110000|2025-01-31 18:11:50|110351.3|110301.3|110348.2|110298.2|110357.9|110307.9|110348.2|110298.2|14
1738347120000|2025-01-31 18:12:00|110347.5|110297.5|110343.7|110293.7|110347.5|110297.5|110341.5|110291.5|19
1738347130000|2025-01-31 18:12:10|110342.7|110292.7|110346|110296|110359.7|110309.7|110342.7|110292.7|19
1738347140000|2025-01-31 18:12:20|110347.7|110297.7|110346.3|110296.3|110347.7|110297.7|110346|110296|4
1738347150000|2025-01-31 18:12:30|110345|110295|110342.7|110292.7|110347.6|110297.6|110337.6|110287.6|19
1738347160000|2025-01-31 18:12:40|110343.6|110293.6|110334.8|110284.8|110344.3|110294.3|110333.9|110283.9|20
1738347170000|2025-01-31 18:12:50|110333.9|110283.9|110337.4|110287.4|110343.3|110293.3|110329.9|110279.9|17
1738347180000|2025-01-31 18:13:00|110341.6|110291.6|110349.5|110299.5|110355|110305|110337.1|110287.1|31
1738347190000|2025-01-31 18:13:10|110348|110298|110347.1|110297.1|110349.5|110299.5|110345.6|110295.6|11
1738347200000|2025-01-31 18:13:20|110346.6|110296.6|110360.4|110310.4|110361.7|110311.7|110346.4|110296.4|21
1738347210000|2025-01-31 18:13:30|110361.4|110311.4|110365.5|110315.5|110367.3|110317.3|110360.7|110310.7|14
1738347220000|2025-01-31 18:13:40|110364.6|110314.6|110359.2|110309.2|110364.6|110314.6|110351.6|110301.6|32
1738347230000|2025-01-31 18:13:50|110358.9|110308.9|110359.8|110309.8|110363.6|110313.6|110355.7|110305.7|19
1738347240000|2025-01-31 18:14:00|110358.9|110308.9|110363.8|110313.8|110366.1|110316.1|110353.5|110303.5|22
1738347250000|2025-01-31 18:14:10|110364.1|110314.1|110365.3|110315.3|110370.3|110320.3|110363.1|110313.1|12
1738347260000|2025-01-31 18:14:20|110368.8|110318.8|110366.6|110316.6|110368.8|110318.8|110362.9|110312.9|17
1738347270000|2025-01-31 18:14:30|110365.3|110315.3|110362.8|110312.8|110367.8|110317.8|110361.1|110311.1|9
1738347280000|2025-01-31 18:14:40|110361.8|110311.8|110352|110302|110361.8|110311.8|110352|110302|23
1738347290000|2025-01-31 18:14:50|110351|110301|110345.8|110295.8|110355.7|110305.7|110345.5|110295.5|19
1738347300000|2025-01-31 18:15:00|110345.5|110295.5|110341.3|110291.3|110348.1|110298.1|110337|110287|21
1738347310000|2025-01-31 18:15:10|110343.8|110293.8|110337|110287|110343.8|110293.8|110337|110287|12
1738347320000|2025-01-31 18:15:20|110336.1|110286.1|110329.5|110279.5|110336.1|110286.1|110324|110274|17
1738347330000|2025-01-31 18:15:30|110328.6|110278.6|110324.8|110274.8|110328.6|110278.6|110324.8|110274.8|9
1738347340000|2025-01-31 18:15:40|110325.6|110275.6|110338.4|110288.4|110343.1|110293.1|110325.6|110275.6|24
1738347350000|2025-01-31 18:15:50|110341.4|110291.4|110340.5|110290.5|110346.5|110296.5|110337.6|110287.6|26
1738347360000|2025-01-31 18:16:00|110341|110291|110341|110291|110348|110298|110340.5|110290.5|31
1738347370000|2025-01-31 18:16:10|110341.8|110291.8|110341.3|110291.3|110344.1|110294.1|110340.3|110290.3|21
1738347380000|2025-01-31 18:16:20|110341.8|110291.8|110335.4|110285.4|110341.8|110291.8|110335.4|110285.4|6
1738347390000|2025-01-31 18:16:30|110333.2|110283.2|110338.6|110288.6|110339.4|110289.4|110333.2|110283.2|10
1738347400000|2025-01-31 18:16:40|110337.7|110287.7|110335.6|110285.6|110337.7|110287.7|110333.3|110283.3|5
1738347410000|2025-01-31 18:16:50|110339.6|110289.6|110336.5|110286.5|110339.6|110289.6|110336.5|110286.5|2
1738347420000|2025-01-31 18:17:00|110334.7|110284.7|110334.8|110284.8|110335.8|110285.8|110332.6|110282.6|7
1738347430000|2025-01-31 18:17:10|110335.9|110285.9|110336.3|110286.3|110338.9|110288.9|110332.9|110282.9|15
1738347440000|2025-01-31 18:17:20|110335|110285|110331.8|110281.8|110335|110285|110330.1|110280.1|8
1738347450000|2025-01-31 18:17:30|110332.6|110282.6|110334.9|110284.9|110334.9|110284.9|110328.9|110278.9|17
1738347460000|2025-01-31 18:17:40|110335.7|110285.7|110341.8|110291.8|110343.1|110293.1|110335.5|110285.5|22
1738347470000|2025-01-31 18:17:50|110343|110293|110330.1|110305.1|110343|110309.3|110330.1|110293|12
1738347480000|2025-01-31 18:18:00|110331.1|110306.1|110332.7|110307.7|110334.9|110309.9|110330.1|110305.1|6
1738347490000|2025-01-31 18:18:10|110334|110309|110334.6|110309.6|110339.8|110314.8|110330.8|110305.8|13
1738347500000|2025-01-31 18:18:20|110336.2|110311.2|110340.2|110315.2|110340.7|110315.7|110331.5|110306.5|22
1738347510000|2025-01-31 18:18:30|110337.9|110312.9|110335.2|110310.2|110340.2|110315.2|110334.7|110309.7|9
1738347520000|2025-01-31 18:18:40|110334.4|110309.4|110340.2|110315.2|110345.5|110320.5|110334.4|110309.4|17
1738347530000|2025-01-31 18:18:50|110342.7|110317.7|110381.8|110356.8|110383.2|110358.2|110341.6|110316.6|32
1738347540000|2025-01-31 18:19:00|110382|110357|110377.9|110352.9|110384.1|110359.1|110376.7|110351.7|17
1738347550000|2025-01-31 18:19:10|110375.5|110350.5|110373.4|110348.4|110375.5|110350.5|110367.6|110342.6|20
1738347560000|2025-01-31 18:19:20|110371.2|110346.2|110347.9|110322.9|110372.2|110347.2|110346.7|110321.7|33
1738347570000|2025-01-31 18:19:30|110349.1|110324.1|110502.4|110421.4|110502.4|110421.4|110345.7|110308|44
1738347580000|2025-01-31 18:19:40|110510.7|110420.1|110537.8|110452.7|110604.2|110491.4|110501|110403.3|75
1738347590000|2025-01-31 18:19:50|110536.6|110454|110640.2|110551.3|110675|110575.8|110521.2|110435.5|70
1738347600000|2025-01-31 18:20:00|110639.7|110555.9|110628.5|110521.2|110752.3|110656.5|110624.6|110512.3|68
1738347610000|2025-01-31 18:20:10|110631|110526.6|110593.1|110477.1|110669.2|110553.2|110573.8|110457.8|56
1738347620000|2025-01-31 18:20:20|110582.2|110466.2|110595.8|110508.7|110614.9|110519.6|110543.8|110453.5|65
1738347630000|2025-01-31 18:20:30|110590.7|110511.1|110611.4|110518.8|110626.7|110534.3|110590.4|110503.1|62
1738347640000|2025-01-31 18:20:40|110615.4|110521.3|110594.4|110502.9|110630.7|110538.2|110588.6|110495.5|47
1738347650000|2025-01-31 18:20:50|110600.2|110508.7|110651.6|110558|110651.6|110558|110594.7|110501.5|60
1738347660000|2025-01-31 18:21:00|110665.1|110570|110671.5|110586.6|110708.2|110621.1|110664.5|110567.6|60
1738347670000|2025-01-31 18:21:10|110668.6|110584.3|110722.9|110614.7|110733.3|110633.2|110668.6|110584.3|56
1738347680000|2025-01-31 18:21:20|110729.9|110621.7|110676.9|110582.4|110734.6|110627.9|110676.9|110582.4|52
1738347690000|2025-01-31 18:21:30|110660.6|110570.7|110711.5|110611.6|110713.2|110614.3|110658.9|110560.1|39
1738347700000|2025-01-31 18:21:40|110713.1|110617.5|110725.6|110621.9|110748.3|110649.3|110713.1|110614.4|45
1738347710000|2025-01-31 18:21:50|110722.4|110618.8|110721.9|110639.1|110725.3|110639.1|110697.7|110606.4|40
1738347720000|2025-01-31 18:22:00|110719.4|110636.6|110733.1|110617.1|110760.1|110667.5|110714.2|110612.8|56
1738347730000|2025-01-31 18:22:10|110738.4|110622.4|110708.6|110628.8|110738.4|110635.8|110686.7|110592.3|45
1738347740000|2025-01-31 18:22:20|110711|110631.2|110683.9|110597.1|110713.9|110634.2|110681.3|110597.1|39
1738347750000|2025-01-31 18:22:30|110686.9|110600.1|110693.5|110615|110696.1|110617.7|110675.1|110591.9|21
1738347760000|2025-01-31 18:22:40|110696.2|110617.7|110679.9|110598.1|110696.5|110618.1|110671.3|110593.2|12
1738347770000|2025-01-31 18:22:50|110682.3|110608.1|110715.2|110632.1|110734.8|110637.5|110682.3|110608.1|43
1738347780000|2025-01-31 18:23:00|110715.9|110632.8|110705|110625.2|110748.2|110648.5|110691.7|110605|56
1738347790000|2025-01-31 18:23:10|110702.7|110622.9|110659.9|110609.9|110716.1|110623.9|110659.9|110579.2|28
1738347800000|2025-01-31 18:23:20|110661.7|110611.7|110709.9|110635.3|110709.9|110635.3|110661.7|110597.2|25
1738347810000|2025-01-31 18:23:30|110709.5|110645.1|110724.9|110647|110724.9|110647|110690.9|110624.7|39
1738347820000|2025-01-31 18:23:40|110721.7|110644.4|110709.1|110636.8|110721.7|110648|110694|110631.2|42
1738347830000|2025-01-31 18:23:50|110706.4|110634|110718.9|110643.4|110722.5|110660.8|110693.6|110633.7|42
1738347840000|2025-01-31 18:24:00|110723|110647.5|110711.4|110637.7|110723|110654.5|110704.5|110635.9|32
1738347850000|2025-01-31 18:24:10|110704.3|110633|110692.2|110618|110706.2|110642.3|110675.1|110608.9|46
1738347860000|2025-01-31 18:24:20|110698.7|110625.6|110690.5|110614.2|110703.4|110633.5|110680.9|110614.2|49
1738347870000|2025-01-31 18:24:30|110694.5|110618.1|110675.1|110625.1|110696.3|110636.7|110674|110615.6|50
1738347880000|2025-01-31 18:24:40|110676.8|110626.8|110671.2|110621.2|110686.7|110636.7|110670.8|110620.8|33
1738347890000|2025-01-31 18:24:50|110669.6|110619.6|110693.4|110643.4|110696.7|110646.7|110666.4|110616.4|43
1738347900000|2025-01-31 18:25:00|110693.3|110643.3|110800.2|110685|110800.2|110689.5|110681.5|110631.5|55
1738347910000|2025-01-31 18:25:10|110796.8|110700.3|110758.1|110708.1|110800.2|110716.4|110745.5|110669.8|49
1738347920000|2025-01-31 18:25:20|110760|110710|110749.1|110699.1|110760|110710|110715.2|110665.2|50
1738347930000|2025-01-31 18:25:30|110752.2|110702.2|110761.2|110711.2|110778.7|110728.7|110743.9|110701.2|56
1738347940000|2025-01-31 18:25:40|110759.9|110709.9|110740.9|110690.9|110765.3|110715.3|110725.2|110675.2|61
1738347950000|2025-01-31 18:25:50|110742.1|110692.1|110729.4|110679.4|110756.6|110706.6|110729.2|110679.2|38
1738347960000|2025-01-31 18:26:00|110728.2|110678.2|110744.8|110694.8|110747.4|110697.4|110728|110678|30
1738347970000|2025-01-31 18:26:10|110746.3|110696.3|110752|110702|110753.5|110703.5|110746.3|110696.3|21
1738347980000|2025-01-31 18:26:20|110754.7|110704.7|110793.7|110709.6|110796.3|110742.8|110754.7|110704.7|52
1738347990000|2025-01-31 18:26:30|110796.3|110712.9|110794|110715.2|110801.2|110717.9|110792.1|110704.8|22
1738348000000|2025-01-31 18:26:40|110801|110714.2|110798.1|110748.1|110806.1|110754.8|110773.7|110695.9|40
1738348010000|2025-01-31 18:26:50|110798.3|110748.3|110809.2|110759.2|110819|110769|110790.6|110726.6|44
1738348020000|2025-01-31 18:27:00|110806.7|110756.7|110792.4|110742.4|110809.2|110759.2|110787.1|110721.9|49
1738348030000|2025-01-31 18:27:10|110796.7|110746.7|110845.7|110750.2|110846.7|110756.5|110786.8|110719.3|43
1738348040000|2025-01-31 18:27:20|110841.6|110746.7|110826.4|110745.8|110863.6|110773.9|110826.4|110741|29
1738348050000|2025-01-31 18:27:30|110827|110748.8|110824.8|110748.9|110832|110750.2|110802.2|110729.5|23
1738348060000|2025-01-31 18:27:40|110828|110749.9|110819.9|110743.9|110841.4|110762.4|110819.9|110743.9|26
1738348070000|2025-01-31 18:27:50|110822.4|110747.1|110843|110757.2|110846.2|110759.7|110819.9|110746.9|22
1738348080000|2025-01-31 18:28:00|110839.8|110754.5|110864.7|110777.3|110866.2|110779.9|110834.8|110750|25
1738348090000|2025-01-31 18:28:10|110866|110780.5|110879.9|110795.5|110904.4|110814.5|110866|110780.5|32
1738348100000|2025-01-31 18:28:20|110877.5|110786.1|110885.2|110795|110897.5|110807|110877.5|110784.4|25
1738348110000|2025-01-31 18:28:30|110890.9|110798.2|110910.3|110833|110910.3|110833|110889.6|110798.1|26
1738348120000|2025-01-31 18:28:40|110913.5|110833.6|110929.8|110879.8|110937.6|110879.8|110913.5|110833.6|43
1738348130000|2025-01-31 18:28:50|110925.9|110875.9|110883.1|110833.1|110932.4|110882.4|110883.1|110822.5|38
1738348140000|2025-01-31 18:29:00|110894.9|110823.7|110845.6|110795.6|110894.9|110833.1|110845.6|110782.8|41
1738348150000|2025-01-31 18:29:10|110847.2|110797.2|110843.4|110793.4|110861.7|110805|110843.4|110788.1|24
1738348160000|2025-01-31 18:29:20|110846.2|110796.2|110828.6|110778.6|110848.6|110798.6|110828.6|110778.6|42
1738348170000|2025-01-31 18:29:30|110829.4|110779.4|110819.2|110769.2|110842.1|110792.1|110815.6|110765.6|39
1738348180000|2025-01-31 18:29:40|110817.9|110767.9|110813.9|110763.9|110828.7|110774.3|110811.9|110754.5|35
1738348190000|2025-01-31 18:29:50|110814.7|110764.7|110816.1|110766.1|110820.3|110770.3|110805.9|110755.9|22
1738348200000|2025-01-31 18:30:00|110816.9|110766.9|110844.7|110794.7|110852|110802|110816.9|110760.7|46
1738348210000|2025-01-31 18:30:10|110857.1|110785.5|110848.9|110798.9|110860.5|110802.8|110842.8|110781.1|32
1738348220000|2025-01-31 18:30:20|110847.5|110797.5|110854|110804|110870.4|110815.4|110847.5|110792.2|37
1738348230000|2025-01-31 18:30:30|110855.5|110805.5|110870.7|110800.4|110872.4|110812.4|110853.3|110789.9|22
1738348240000|2025-01-31 18:30:40|110868.6|110794.3|110853.6|110803.6|110868.6|110806.6|110840.3|110779.9|41
1738348250000|2025-01-31 18:30:50|110864.1|110791.9|110860.1|110810.1|110881.7|110826.2|110856.1|110787.5|38
1738348260000|2025-01-31 18:31:00|110859|110809|110847.3|110797.3|110863.3|110809|110842.4|110791.7|30
1738348270000|2025-01-31 18:31:10|110853.5|110780.2|110905.1|110831.1|110905.1|110831.1|110840.1|110780.2|34
1738348280000|2025-01-31 18:31:20|110904.1|110833.6|110887.3|110837.3|110904.1|110845.5|110881.8|110818.8|36
1738348290000|2025-01-31 18:31:30|110886.5|110836.5|110902.6|110827.7|110902.6|110847.5|110886.5|110825.4|14
1738348300000|2025-01-31 18:31:40|110905.8|110830.7|110895|110845|110921.7|110858.5|110892.3|110828.6|40
1738348310000|2025-01-31 18:31:50|110896.8|110846.8|110900.8|110823.6|110910|110850.9|110890.7|110799.3|40
1738348320000|2025-01-31 18:32:00|110897.2|110812.4|110883.6|110786.9|110904.3|110824.5|110883.6|110786.9|36
1738348330000|2025-01-31 18:32:10|110882.3|110791.7|110909.3|110818.6|110909.3|110819.6|110882.3|110790.7|30
1738348340000|2025-01-31 18:32:20|110906.2|110814.8|110927.6|110837.8|110929.8|110847.1|110906.1|110814.8|33
1738348350000|2025-01-31 18:32:30|110930.7|110841|110929.8|110852.5|110942.8|110854.4|110927.6|110837.4|31
1738348360000|2025-01-31 18:32:40|110933|110855.4|110923.4|110831.3|110937.6|110855.4|110922.6|110831.1|23
1738348370000|2025-01-31 18:32:50|110918.1|110840.8|110929.4|110844.7|110931.9|110844.7|110918.1|110828.6|17
1738348380000|2025-01-31 18:33:00|110926.5|110841.9|110942.2|110858.8|110942.2|110858.8|110919.3|110827|23
1738348390000|2025-01-31 18:33:10|110938.8|110856.4|110956.3|110866.7|110958.5|110870.8|110935.2|110847.9|30
1738348400000|2025-01-31 18:33:20|110958.3|110872.2|111010.5|110908.7|111010.5|110917.7|110958.3|110872.2|49
1738348410000|2025-01-31 18:33:30|111011.2|110918.2|111038.1|110948.1|111038.1|110948.1|111010|110915.3|39
1738348420000|2025-01-31 18:33:40|111031.4|110943.8|111058.7|110968.2|111065.9|110982.8|111031.4|110943.8|36
1738348430000|2025-01-31 18:33:50|111058.4|110975.2|111053.1|110962.8|111058.4|110975.2|111044.8|110949.7|29
1738348440000|2025-01-31 18:34:00|111047.1|110968.8|111041|110950.2|111047.1|110968.8|111025.6|110938.1|51
1738348450000|2025-01-31 18:34:10|111038.3|110944.7|111019.8|110937.5|111042.3|110961.6|111019.8|110929.2|34
1738348460000|2025-01-31 18:34:20|111017.9|110933.5|110995|110903.3|111017.9|110939|110993.3|110902.1|39
1738348470000|2025-01-31 18:34:30|110996.7|110898.7|110999.7|110898.7|111001.5|110905.3|110988.8|110887.7|32
1738348480000|2025-01-31 18:34:40|111002.1|110899.4|111000.6|110907.9|111004|110919.5|110992.4|110890.3|27
1738348490000|2025-01-31 18:34:50|111000.7|110912.3|111013.9|110924.6|111014.1|110924.6|110993.5|110897.5|29
1738348500000|2025-01-31 18:35:00|111009.7|110922.2|111004.6|110912.7|111021.1|110934.1|111003.2|110909.3|26
1738348510000|2025-01-31 18:35:10|111006.3|110915.3|111003.3|110906.3|111016.6|110926.8|111001.7|110906.3|26
1738348520000|2025-01-31 18:35:20|111004.6|110910.5|110982.5|110889.2|111004.6|110910.5|110982.5|110889.2|9
1738348530000|2025-01-31 18:35:30|110977.2|110883.9|110967.3|110871.8|110978.6|110883.9|110967.3|110871.8|20
1738348540000|2025-01-31 18:35:40|110970.9|110875.7|110960.9|110862.2|110970.9|110876.3|110960.9|110862.2|9
1738348550000|2025-01-31 18:35:50|110962.6|110858.8|110956.3|110855.5|110962.6|110858.8|110944|110848.5|22
1738348560000|2025-01-31 18:36:00|110959.9|110854.2|110987.6|110897.4|110989.3|110897.4|110959.9|110854.2|27
1738348570000|2025-01-31 18:36:10|110990.7|110895.1|110998.6|110899.9|110998.6|110907.7|110985.7|110894.4|23
1738348580000|2025-01-31 18:36:20|110992.1|110893.4|110986|110892.5|110998.6|110899.9|110981.9|110885.4|21
1738348590000|2025-01-31 18:36:30|110987.7|110888.8|110954.3|110879.7|110987.7|110900.5|110939.2|110879.7|27
1738348600000|2025-01-31 18:36:40|110962.3|110883.9|110964.3|110887.7|110976.5|110898.9|110946.2|110879.7|14
1738348610000|2025-01-31 18:36:50|110968.3|110890.7|110992.1|110916.6|110997|110918.3|110965.9|110890.7|24
1738348620000|2025-01-31 18:37:00|110994.9|110919.5|111015.5|110937.5|111017.4|110946.3|110984.4|110916.7|31
1738348630000|2025-01-31 18:37:10|111012.5|110941.8|111029.9|110957.8|111037|110967.6|111000.9|110935.5|29
1738348640000|2025-01-31 18:37:20|111028|110953.1|111017.1|110967.1|111040.3|110972.8|111012.5|110944.9|41
1738348650000|2025-01-31 18:37:30|111018.6|110968.6|111026.1|110976.1|111033|110976.1|111016.9|110950.6|32
1738348660000|2025-01-31 18:37:40|111033.5|110960.3|111035|110962.3|111043.7|110978|111025.2|110958.1|28
1738348670000|2025-01-31 18:37:50|111025.4|110975.4|111008.8|110958.8|111036.9|110975.4|111004.9|110946.5|40
1738348680000|2025-01-31 18:38:00|111009.7|110959.7|110998.7|110925.9|111013.6|110959.7|110981|110920.3|36
1738348690000|2025-01-31 18:38:10|111001.1|110927.6|110986|110936|111002.8|110938.3|110985.5|110925.6|15
1738348700000|2025-01-31 18:38:20|110983.2|110933.2|110979.8|110908|110996.2|110934.3|110971.1|110908|21
1738348710000|2025-01-31 18:38:30|110982.5|110910.7|110981.5|110911|110982.5|110920.1|110964.9|110905.7|19
1738348720000|2025-01-31 18:38:40|110978.9|110908.4|110976.5|110926.5|110978.9|110926.5|110964.7|110908.1|13
1738348730000|2025-01-31 18:38:50|110979.1|110929.1|110973.3|110923.3|110981.6|110931.6|110970.6|110920.6|9
1738348740000|2025-01-31 18:39:00|110967.1|110917.1|110998.4|110927.9|110998.4|110937.9|110960.5|110902.6|24
1738348750000|2025-01-31 18:39:10|110992.8|110920.9|110967.4|110917.4|110992.8|110934.8|110967.4|110915.5|28
1738348760000|2025-01-31 18:39:20|110969|110919|110947|110897|110973.1|110919|110947|110893.8|23
1738348770000|2025-01-31 18:39:30|110947.9|110897.9|110938.9|110888.9|110961.1|110906.9|110938.9|110888.9|26
1738348780000|2025-01-31 18:39:40|110941.9|110891.9|110955|110905|110990.9|110924.4|110941.9|110891.9|39
1738348790000|2025-01-31 18:39:50|110950.3|110900.3|110943.2|110893.2|110952.5|110902.5|110930.4|110880.4|34
1738348800000|2025-01-31 18:40:00|110950.6|110880.5|110957.1|110907.1|110968.8|110907.1|110933.7|110873.3|41
1738348810000|2025-01-31 18:40:10|110954|110904|110945.4|110895.4|110958.3|110908.3|110940.9|110885.2|30
1738348820000|2025-01-31 18:40:20|110943|110893|110955.1|110905.1|110977.4|110916.8|110943|110877.6|33
1738348830000|2025-01-31 18:40:30|110957.8|110907.8|110950.4|110900.4|110960.6|110910.6|110945.6|110887.5|29
1738348840000|2025-01-31 18:40:40|110949.5|110899.5|110926.4|110855.9|110952|110902|110912.1|110855.9|27
1738348850000|2025-01-31 18:40:50|110915.3|110865.3|110887.9|110837.9|110915.3|110865.3|110885.3|110825.9|34
1738348860000|2025-01-31 18:41:00|110899.9|110828.5|110871.4|110821.4|110903.9|110843.6|110868.9|110818.9|32
1738348870000|2025-01-31 18:41:10|110867.6|110817.6|110870.8|110775|110894.1|110824.2|110858.3|110775|43
1738348880000|2025-01-31 18:41:20|110872.1|110779.1|110845.1|110757.5|110881.7|110791.3|110845.1|110755.3|34
1738348890000|2025-01-31 18:41:30|110845.2|110757.6|110835.5|110757.5|110856.5|110777.9|110832.6|110754.7|26
1738348900000|2025-01-31 18:41:40|110835.6|110753.2|110815.3|110732.3|110840.6|110753.2|110800.2|110716.2|32
1738348910000|2025-01-31 18:41:50|110811.7|110727.3|110822.4|110750.1|110836.2|110754.2|110811.7|110725.1|25
1738348920000|2025-01-31 18:42:00|110823.7|110753.6|110809.4|110734.2|110827.2|110755.3|110805.3|110729.9|32
1738348930000|2025-01-31 18:42:10|110800.4|110725.8|110800.9|110729.6|110816.6|110744.3|110787.4|110718.5|27
1738348940000|2025-01-31 18:42:20|110789.5|110739.5|110787.8|110716.5|110805.5|110739.5|110780.7|110712.5|27
1738348950000|2025-01-31 18:42:30|110790.1|110713.9|110827.3|110746.9|110827.3|110751.1|110781.6|110713.9|26
1738348960000|2025-01-31 18:42:40|110829.6|110750.5|110829.5|110756|110836.7|110766|110815|110750.5|24
1738348970000|2025-01-31 18:42:50|110832.7|110759.1|110850.1|110776.8|110850.3|110777|110832.7|110756.5|22
1738348980000|2025-01-31 18:43:00|110852|110769.8|110840.3|110765.7|110854.3|110774.3|110817.4|110758.3|27
1738348990000|2025-01-31 18:43:10|110842.9|110768.4|110858.2|110783.3|110860.5|110785.3|110842.9|110768.4|27
1738349000000|2025-01-31 18:43:20|110858.3|110787.9|110868.5|110818.5|110889|110828.5|110847.9|110785.4|27
1738349010000|2025-01-31 18:43:30|110859|110809|110878.8|110828.8|110887.9|110828.8|110852.8|110797.9|28
1738349020000|2025-01-31 18:43:40|110881.3|110831.3|110896.6|110824.4|110908.7|110834.8|110881.2|110816.7|28
1738349030000|2025-01-31 18:43:50|110889.9|110819.8|110880.9|110830.9|110907.9|110833|110880.5|110819.8|22
1738349040000|2025-01-31 18:44:00|110878.3|110828.3|110895.5|110825.1|110895.5|110834.5|110874.3|110816.1|15
1738349050000|2025-01-31 18:44:10|110898.4|110828|110900.9|110850.9|110911.1|110853.6|110894.8|110824.3|23
1738349060000|2025-01-31 18:44:20|110902.8|110852.8|110889.2|110839.2|110908.9|110858.9|110889.2|110839.2|32
1738349070000|2025-01-31 18:44:30|110890|110840|110894|110844|110899.8|110849.8|110888.1|110838.1|37
1738349080000|2025-01-31 18:44:40|110891.8|110841.8|110868.8|110818.8|110893.6|110843.6|110865.6|110815.6|30
1738349090000|2025-01-31 18:44:50|110867.2|110817.2|110866.1|110816.1|110873.3|110823.3|110864.8|110814.8|27
1738349100000|2025-01-31 18:45:00|110864.5|110814.5|110833.1|110783.1|110864.5|110814.5|110831.3|110781.3|37
1738349110000|2025-01-31 18:45:10|110835.6|110785.6|110831.2|110781.2|110838.8|110788.8|110826.9|110776.9|42
1738349120000|2025-01-31 18:45:20|110833.7|110783.7|110827|110777|110840.2|110790.2|110827|110777|29
1738349130000|2025-01-31 18:45:30|110828.6|110778.6|110809.4|110759.4|110833.1|110783.1|110807.9|110757.9|47
1738349140000|2025-01-31 18:45:40|110807.9|110757.9|110815.6|110765.6|110818.2|110768.2|110805.9|110755.9|32
1738349150000|2025-01-31 18:45:50|110813.7|110763.7|110818.3|110768.3|110819.1|110769.1|110806.6|110756.6|34
1738349160000|2025-01-31 18:46:00|110816.9|110766.9|110828.9|110778.9|110832.4|110782.4|110815|110765|29
1738349170000|2025-01-31 18:46:10|110829.7|110779.7|110817.3|110767.3|110833.9|110783.9|110810|110760|42
1738349180000|2025-01-31 18:46:20|110817.1|110767.1|110831.3|110781.3|110832.1|110782.1|110815.9|110765.9|41
1738349190000|2025-01-31 18:46:30|110829.8|110779.8|110837.4|110787.4|110845.1|110795.1|110829.8|110779.8|40
1738349200000|2025-01-31 18:46:40|110833.5|110783.5|110825.9|110775.9|110843.6|110793.6|110823.3|110773.3|39
1738349210000|2025-01-31 18:46:50|110824.3|110774.3|110828|110778|110832.6|110782.6|110824.3|110774.3|22
1738349220000|2025-01-31 18:47:00|110829.5|110779.5|110831.3|110781.3|110831.3|110781.3|110824.6|110774.6|24
1738349230000|2025-01-31 18:47:10|110832.4|110782.4|110847.7|110797.7|110852|110802|110827.7|110777.7|34
1738349240000|2025-01-31 18:47:20|110849.3|110799.3|110843.1|110793.1|110849.3|110799.3|110833.3|110783.3|32
1738349250000|2025-01-31 18:47:30|110846.8|110796.8|110842.3|110792.3|110849.7|110799.7|110836.8|110786.8|21
1738349260000|2025-01-31 18:47:40|110840.4|110790.4|110814.8|110764.8|110844|110794|110811.8|110761.8|31
1738349270000|2025-01-31 18:47:50|110815.1|110765.1|110790.7|110740.7|110816.1|110766.1|110789.5|110739.5|32
1738349280000|2025-01-31 18:48:00|110788.8|110738.8|110781.7|110731.7|110800.5|110750.5|110777.2|110727.2|34
1738349290000|2025-01-31 18:48:10|110780.9|110730.9|110785.4|110735.4|110786.5|110736.5|110771.1|110721.1|23
1738349300000|2025-01-31 18:48:20|110783.9|110733.9|110783|110733|110787.7|110737.7|110777.8|110727.8|25
1738349310000|2025-01-31 18:48:30|110782.5|110732.5|110796.4|110746.4|110801.7|110751.7|110782.5|110732.5|34
1738349320000|2025-01-31 18:48:40|110800.2|110750.2|110790.4|110740.4|110800.5|110750.5|110784|110734|35
1738349330000|2025-01-31 18:48:50|110792.1|110742.1|110802|110752|110802|110752|110789.3|110739.3|28
1738349340000|2025-01-31 18:49:00|110797.7|110747.7|110796.8|110746.8|110802.1|110752.1|110793.9|110743.9|25
1738349350000|2025-01-31 18:49:10|110798.3|110748.3|110792.2|110742.2|110804.2|110754.2|110792.2|110742.2|22
1738349360000|2025-01-31 18:49:20|110793.6|110743.6|110799.9|110749.9|110800.1|110750.1|110791.7|110741.7|28
1738349370000|2025-01-31 18:49:30|110803.2|110753.2|110806.7|110756.7|110812.6|110762.6|110793.2|110743.2|26
1738349380000|2025-01-31 18:49:40|110805|110755|110810.8|110760.8|110814.1|110764.1|110802.3|110752.3|18
1738349390000|2025-01-31 18:49:50|110809.1|110759.1|110791.8|110741.8|110811|110761|110790.6|110740.6|20
1738349400000|2025-01-31 18:50:00|110793.4|110743.4|110794|110744|110796|110746|110782.9|110732.9|37
1738349410000|2025-01-31 18:50:10|110796.3|110746.3|110796.1|110746.1|110798.2|110748.2|110790.8|110740.8|18
1738349420000|2025-01-31 18:50:20|110796.2|110746.2|110801.3|110751.3|110807|110757|110796|110746|31
1738349430000|2025-01-31 18:50:30|110804.7|110754.7|110801.3|110751.3|110807.1|110757.1|110795.6|110745.6|29
1738349440000|2025-01-31 18:50:40|110803.8|110753.8|110817.9|110767.9|110822.8|110772.8|110802.9|110752.9|31
1738349450000|2025-01-31 18:50:50|110821.5|110771.5|110825.1|110775.1|110825.1|110775.1|110818.7|110768.7|13
1738349460000|2025-01-31 18:51:00|110825.9|110775.9|110833.3|110783.3|110839.7|110789.7|110825.9|110775.9|32
1738349470000|2025-01-31 18:51:10|110836.2|110786.2|110837.5|110787.5|110839.6|110789.6|110829.4|110779.4|39
1738349480000|2025-01-31 18:51:20|110839.5|110789.5|110847.7|110797.7|110849.1|110799.1|110838.1|110788.1|20
1738349490000|2025-01-31 18:51:30|110843.8|110793.8|110838.3|110788.3|110845.2|110795.2|110837.4|110787.4|18
1738349500000|2025-01-31 18:51:40|110839.3|110789.3|110843|110793|110848|110798|110837.6|110787.6|26
1738349510000|2025-01-31 18:51:50|110841.1|110791.1|110840.8|110790.8|110841.5|110791.5|110837.2|110787.2|11
1738349520000|2025-01-31 18:52:00|110842.6|110792.6|110836.3|110786.3|110842.6|110792.6|110829.1|110779.1|19
1738349530000|2025-01-31 18:52:10|110838|110788|110840.2|110790.2|110845.8|110795.8|110830.3|110780.3|29
1738349540000|2025-01-31 18:52:20|110843.4|110793.4|110858.3|110808.3|110862.1|110812.1|110842.6|110792.6|31
1738349550000|2025-01-31 18:52:30|110857|110807|110854.8|110804.8|110857|110807|110850.3|110800.3|16
1738349560000|2025-01-31 18:52:40|110856.9|110806.9|110874.5|110824.5|110881|110831|110856.9|110806.9|37
1738349570000|2025-01-31 18:52:50|110875.9|110825.9|110889.4|110839.4|110890.5|110840.5|110875.9|110825.9|33
1738349580000|2025-01-31 18:53:00|110888.5|110838.5|110925.5|110875.5|110925.5|110875.5|110888.5|110838.5|51
1738349590000|2025-01-31 18:53:10|110920.5|110870.5|110919|110869|110922.8|110872.8|110907|110857|47
1738349600000|2025-01-31 18:53:20|110918.1|110868.1|110921.5|110871.5|110921.5|110871.5|110911.6|110861.6|19
1738349610000|2025-01-31 18:53:30|110918.8|110868.8|110935.3|110885.3|110941.8|110891.8|110915.4|110865.4|34
1738349620000|2025-01-31 18:53:40|110933.4|110883.4|110926.6|110876.6|110937.2|110887.2|110921.6|110871.6|34
1738349630000|2025-01-31 18:53:50|110927.2|110877.2|110908.2|110858.2|110927.2|110877.2|110904.6|110854.6|32
1738349640000|2025-01-31 18:54:00|110906.6|110856.6|110895.4|110845.4|110909|110859|110885.4|110835.4|38
1738349650000|2025-01-31 18:54:10|110896.9|110846.9|110890.7|110840.7|110898.7|110848.7|110883.1|110833.1|32
1738349660000|2025-01-31 18:54:20|110883|110833|110882.7|110832.7|110895.5|110845.5|110875.7|110825.7|38
1738349670000|2025-01-31 18:54:30|110886|110836|110880|110830|110891.1|110841.1|110880|110830|13
1738349680000|2025-01-31 18:54:40|110881.6|110831.6|110875.7|110825.7|110881.6|110831.6|110869.4|110819.4|25
1738349690000|2025-01-31 18:54:50|110875.4|110825.4|110880.5|110830.5|110884.1|110834.1|110872.6|110822.6|25
1738349700000|2025-01-31 18:55:00|110882.3|110832.3|110870.8|110820.8|110885.7|110835.7|110867.9|110817.9|22
1738349710000|2025-01-31 18:55:10|110872.6|110822.6|110877.3|110827.3|110877.3|110827.3|110862.7|110812.7|35
1738349720000|2025-01-31 18:55:20|110874|110824|110876|110826|110880.3|110830.3|110868.7|110818.7|47
1738349730000|2025-01-31 18:55:30|110873.5|110823.5|110875|110825|110881.8|110831.8|110872.8|110822.8|26
1738349740000|2025-01-31 18:55:40|110876.5|110826.5|110878.6|110828.6|110884.5|110834.5|110874.4|110824.4|33
1738349750000|2025-01-31 18:55:50|110879.2|110829.2|110892.9|110842.9|110895.5|110845.5|110875.1|110825.1|36
1738349760000|2025-01-31 18:56:00|110892.1|110842.1|110887|110837|110898.1|110848.1|110876.3|110826.3|37
1738349770000|2025-01-31 18:56:10|110883.8|110833.8|110871.9|110821.9|110889|110839|110865|110815|25
1738349780000|2025-01-31 18:56:20|110869.1|110819.1|110876.2|110826.2|110878.2|110828.2|110863.5|110813.5|23
1738349790000|2025-01-31 18:56:30|110874.2|110824.2|110880.1|110830.1|110883.6|110833.6|110873.6|110823.6|24
1738349800000|2025-01-31 18:56:40|110882|110832|110885.5|110835.5|110893.4|110843.4|110879.3|110829.3|23
1738349810000|2025-01-31 18:56:50|110887.8|110837.8|110904.6|110854.6|110910|110860|110887.8|110837.8|42
1738349820000|2025-01-31 18:57:00|110904.4|110854.4|110899.9|110849.9|110910.9|110860.9|110899.9|110849.9|20
1738349830000|2025-01-31 18:57:10|110898.3|110848.3|110907.1|110857.1|110908.7|110858.7|110898|110848|25
1738349840000|2025-01-31 18:57:20|110905.3|110855.3|110910.5|110860.5|110912|110862|110898.4|110848.4|24
1738349850000|2025-01-31 18:57:30|110912.1|110862.1|110904.2|110854.2|110912.1|110862.1|110903.4|110853.4|21
1738349860000|2025-01-31 18:57:40|110905.9|110855.9|110920.2|110870.2|110923|110873|110901|110851|30
1738349870000|2025-01-31 18:57:50|110918.9|110868.9|110924.8|110874.8|110931.6|110881.6|110911.2|110861.2|40
1738349880000|2025-01-31 18:58:00|110925.9|110875.9|110935.2|110885.2|110936|110886|110919.5|110869.5|25
1738349890000|2025-01-31 18:58:10|110937|110887|110945.5|110895.5|110951.5|110901.5|110934.2|110884.2|31
1738349900000|2025-01-31 18:58:20|110943.9|110893.9|110935.6|110885.6|110945.5|110895.5|110933.8|110883.8|19
1738349910000|2025-01-31 18:58:30|110937.2|110887.2|110939.8|110889.8|110941.4|110891.4|110933.1|110883.1|30
1738349920000|2025-01-31 18:58:40|110939|110889|110958.8|110908.8|110958.8|110908.8|110936.9|110886.9|30
1738349930000|2025-01-31 18:58:50|110958.4|110908.4|110959.6|110909.6|110965|110915|110958.4|110908.4|10
1738349940000|2025-01-31 18:59:00|110960.4|110910.4|110965.3|110915.3|110967.9|110917.9|110958.7|110908.7|23
1738349950000|2025-01-31 18:59:10|110968.2|110918.2|110969.9|110919.9|110974|110924|110963.7|110913.7|35
1738349960000|2025-01-31 18:59:20|110969.7|110919.7|110957.6|110907.6|110969.7|110919.7|110949.1|110899.1|29
1738349970000|2025-01-31 18:59:30|110956.8|110906.8|110955.9|110905.9|110957.7|110907.7|110946.7|110896.7|38
1738349980000|2025-01-31 18:59:40|110957.6|110907.6|110946.8|110896.8|110961.1|110911.1|110941.1|110891.1|45
1738349990000|2025-01-31 18:59:50|110942.3|110892.3|110955.9|110905.9|110955.9|110905.9|110942.3|110892.3|46
1738350000000|2025-01-31 19:00:00|110955.3|110905.3|110966.5|110916.5|110969.9|110919.9|110953.2|110903.2|37
1738350010000|2025-01-31 19:00:10|110968|110918|110972|110922|110973.5|110923.5|110961.8|110911.8|31
1738350020000|2025-01-31 19:00:20|110970.1|110920.1|110962.6|110912.6|110973.4|110923.4|110957.7|110907.7|29
1738350030000|2025-01-31 19:00:30|110965.7|110915.7|110950.9|110900.9|110970.7|110920.7|110950.9|110900.9|43
1738350040000|2025-01-31 19:00:40|110950|110900|110953.3|110903.3|110956.9|110906.9|110940.4|110890.4|49
1738350050000|2025-01-31 19:00:50|110954.7|110904.7|110942.1|110892.1|110954.7|110904.7|110941|110891|31
1738350060000|2025-01-31 19:01:00|110942.9|110892.9|110944.4|110894.4|110951.5|110901.5|110941.4|110891.4|27
1738350070000|2025-01-31 19:01:10|110945.8|110895.8|110928.8|110878.8|110945.8|110895.8|110928.8|110878.8|42
1738350080000|2025-01-31 19:01:20|110922|110872|110912.7|110862.7|110923.7|110873.7|110902.8|110852.8|34
1738350090000|2025-01-31 19:01:30|110911.3|110861.3|110904.8|110854.8|110912.9|110862.9|110904.8|110854.8|18
1738350100000|2025-01-31 19:01:40|110903|110853|110910.3|110860.3|110911.2|110861.2|110903|110853|19
1738350110000|2025-01-31 19:01:50|110906.9|110856.9|110927.8|110877.8|110927.8|110877.8|110906.9|110856.9|16
1738350120000|2025-01-31 19:02:00|110925.8|110875.8|110924|110874|110927.8|110877.8|110913|110863|20
1738350130000|2025-01-31 19:02:10|110921.6|110871.6|110913.6|110863.6|110921.6|110871.6|110906.2|110856.2|20
1738350140000|2025-01-31 19:02:20|110916|110866|110925.7|110875.7|110925.7|110875.7|110909.1|110859.1|31
1738350150000|2025-01-31 19:02:30|110924.8|110874.8|110931.5|110881.5|110934.4|110884.4|110911.2|110861.2|28
1738350160000|2025-01-31 19:02:40|110933.7|110883.7|110946.5|110896.5|110947.2|110897.2|110929.4|110879.4|26
1738350170000|2025-01-31 19:02:50|110948.1|110898.1|110954.2|110904.2|110956.5|110906.5|110943.6|110893.6|35
1738350180000|2025-01-31 19:03:00|110952.7|110902.7|110954.9|110904.9|110956.5|110906.5|110947.9|110897.9|25
1738350190000|2025-01-31 19:03:10|110954|110904|110939.2|110889.2|110954|110904|110935.4|110885.4|28
1738350200000|2025-01-31 19:03:20|110937.8|110887.8|110928.7|110878.7|110937.8|110887.8|110928.7|110878.7|22
1738350210000|2025-01-31 19:03:30|110929.5|110879.5|110943.4|110893.4|110943.5|110893.5|110928.7|110878.7|30
1738350220000|2025-01-31 19:03:40|110942.1|110892.1|110945.1|110895.1|110949|110899|110941|110891|33
1738350230000|2025-01-31 19:03:50|110946.3|110896.3|110954|110904|110956.5|110906.5|110943.3|110893.3|33
1738350240000|2025-01-31 19:04:00|110954.8|110904.8|110949.9|110899.9|110956.9|110906.9|110946.6|110896.6|30
1738350250000|2025-01-31 19:04:10|110951.4|110901.4|110959.2|110909.2|110964.1|110914.1|110951.4|110901.4|25
1738350260000|2025-01-31 19:04:20|110957.2|110907.2|110967.2|110917.2|110968|110918|110957.2|110907.2|17
1738350270000|2025-01-31 19:04:30|110965.9|110915.9|110975.5|110925.5|110979.8|110929.8|110959.5|110909.5|26
1738350280000|2025-01-31 19:04:40|110976.9|110926.9|110966|110916|110977.8|110927.8|110961.3|110911.3|34
1738350290000|2025-01-31 19:04:50|110963.6|110913.6|110968.6|110918.6|110971.4|110921.4|110957.4|110907.4|42
1738350300000|2025-01-31 19:05:00|110969.6|110919.6|110975.9|110925.9|110980.1|110930.1|110949.9|110899.9|47
1738350310000|2025-01-31 19:05:10|110976|110926|110982.8|110932.8|110983|110933|110970.7|110920.7|26
1738350320000|2025-01-31 19:05:20|110981|110931|110974.7|110924.7|110982.6|110932.6|110970.8|110920.8|37
1738350330000|2025-01-31 19:05:30|110976|110926|110976.3|110926.3|110977.9|110927.9|110973.1|110923.1|25
1738350340000|2025-01-31 19:05:40|110978|110928|110995.7|110945.7|111000.6|110950.6|110978|110928|37
1738350350000|2025-01-31 19:05:50|110999.9|110949.9|111002.6|110952.6|111002.6|110974|110981.8|110931.8|47
1738350360000|2025-01-31 19:06:00|111003.8|110953.8|111001.2|110951.2|111005.4|110955.4|110995.5|110945.5|30
1738350370000|2025-01-31 19:06:10|111002|110952|110996.2|110946.2|111005.5|110955.5|110994.5|110944.5|24
1738350380000|2025-01-31 19:06:20|110994.6|110944.6|110992.6|110942.6|110998|110948|110984.8|110934.8|21
1738350390000|2025-01-31 19:06:30|110995.1|110945.1|111001|110951|111002.4|110952.4|110990.9|110940.9|27
1738350400000|2025-01-31 19:06:40|111000.2|110950.2|111000.2|110950.2|111004|110954|110997|110947|27
1738350410000|2025-01-31 19:06:50|110998.2|110948.2|110997.4|110947.4|111000.2|110950.2|110989.7|110939.7|21
1738350420000|2025-01-31 19:07:00|110993.6|110943.6|111001.5|110951.5|111004.5|110954.5|110993.6|110943.6|31
1738350430000|2025-01-31 19:07:10|111001|110951|110996.4|110946.4|111007.3|110957.3|110995.5|110945.5|30
1738350440000|2025-01-31 19:07:20|110998.1|110948.1|110995.2|110945.2|110998.1|110948.1|110980.4|110930.4|35
1738350450000|2025-01-31 19:07:30|110993.4|110943.4|110990.2|110940.2|111000.3|110950.3|110985.4|110935.4|26
1738350460000|2025-01-31 19:07:40|110985.1|110935.1|110982.2|110932.2|110994.8|110944.8|110982.2|110932.2|22
1738350470000|2025-01-31 19:07:50|110988.4|110938.4|110966.1|110916.1|110989.3|110939.3|110958.6|110908.6|23
1738350480000|2025-01-31 19:08:00|110967.2|110917.2|110952|110902|110971.7|110921.7|110952|110902|42
1738350490000|2025-01-31 19:08:10|110954|110904|110943|110893|110955.2|110905.2|110938.5|110888.5|26
1738350500000|2025-01-31 19:08:20|110945.8|110895.8|110934.7|110884.7|110948.2|110898.2|110931.7|110881.7|36
1738350510000|2025-01-31 19:08:30|110936.4|110886.4|110943.2|110893.2|110946.8|110896.8|110934.9|110884.9|18
1738350520000|2025-01-31 19:08:40|110941.9|110891.9|110962.9|110912.9|110963.4|110913.4|110941.9|110891.9|20
1738350530000|2025-01-31 19:08:50|110964.2|110914.2|110950|110900|110964.2|110914.2|110950|110900|26
1738350540000|2025-01-31 19:09:00|110948.5|110898.5|110960.6|110910.6|110960.6|110910.6|110940.2|110890.2|39
1738350550000|2025-01-31 19:09:10|110961.7|110911.7|110972.8|110922.8|110976.2|110926.2|110957.8|110907.8|26
1738350560000|2025-01-31 19:09:20|110975.2|110925.2|110985.9|110935.9|110985.9|110935.9|110972.9|110922.9|23
1738350570000|2025-01-31 19:09:30|110984.3|110934.3|110985.8|110935.8|110985.8|110935.8|110983.3|110933.3|9
1738350580000|2025-01-31 19:09:40|110985|110935|110987.7|110937.7|110991.6|110941.6|110985|110935|16
1738350590000|2025-01-31 19:09:50|110986.5|110936.5|110992.2|110942.2|110992.7|110942.7|110986.5|110936.5|7
1738350600000|2025-01-31 19:10:00|110984.3|110934.3|110980.7|110930.7|110987.8|110937.8|110969.8|110919.8|32
1738350610000|2025-01-31 19:10:10|110979.2|110929.2|110979.7|110929.7|110983.7|110933.7|110973.4|110923.4|31
1738350620000|2025-01-31 19:10:20|110977.4|110927.4|110976.5|110926.5|110986.2|110936.2|110971.3|110921.3|36
1738350630000|2025-01-31 19:10:30|110977.4|110927.4|110978.4|110928.4|110980.6|110930.6|110969.9|110919.9|29
1738350640000|2025-01-31 19:10:40|110978.9|110928.9|110987.4|110937.4|110988.8|110938.8|110976.4|110926.4|22
1738350650000|2025-01-31 19:10:50|110988.7|110938.7|110980.3|110930.3|110988.7|110938.7|110972.9|110922.9|23
1738350660000|2025-01-31 19:11:00|110978.1|110928.1|110969.3|110919.3|110978.1|110928.1|110967.1|110917.1|34
1738350670000|2025-01-31 19:11:10|110970.3|110920.3|110967.8|110917.8|110972.2|110922.2|110967.8|110917.8|15
1738350680000|2025-01-31 19:11:20|110970.5|110920.5|110957.7|110907.7|110973|110923|110957.7|110907.7|30
1738350690000|2025-01-31 19:11:30|110959.5|110909.5|110961.6|110911.6|110964.7|110914.7|110957|110907|31
1738350700000|2025-01-31 19:11:40|110962.8|110912.8|110977.1|110927.1|110978.1|110928.1|110957.3|110907.3|40
1738350710000|2025-01-31 19:11:50|110977.4|110927.4|110974.6|110924.6|110987.6|110937.6|110971.6|110921.6|52
1738350720000|2025-01-31 19:12:00|110976.4|110926.4|110972.3|110922.3|110976.4|110926.4|110964.5|110914.5|44
1738350730000|2025-01-31 19:12:10|110968.1|110918.1|110968.8|110918.8|110973.7|110923.7|110964.2|110914.2|22
1738350740000|2025-01-31 19:12:20|110971|110921|110991|110941|110991|110941|110967.3|110917.3|45
1738350750000|2025-01-31 19:12:30|110993.2|110943.2|110983.1|110933.1|110995|110945|110977.6|110927.6|57
1738350760000|2025-01-31 19:12:40|110986.2|110936.2|110972.7|110922.7|110986.4|110936.4|110967.4|110917.4|56
1738350770000|2025-01-31 19:12:50|110973.1|110923.1|110975.3|110925.3|110981.8|110931.8|110970.2|110920.2|56
1738350780000|2025-01-31 19:13:00|110972.3|110922.3|110971.7|110921.7|110974.5|110924.5|110968.8|110918.8|15
1738350790000|2025-01-31 19:13:10|110970.5|110920.5|110963.8|110913.8|110970.5|110920.5|110954|110904|32
1738350800000|2025-01-31 19:13:20|110962.8|110912.8|110941|110891|110964.6|110914.6|110938|110888|37
1738350810000|2025-01-31 19:13:30|110938.8|110888.8|110951.4|110901.4|110958.2|110908.2|110938.8|110888.8|32
1738350820000|2025-01-31 19:13:40|110949.1|110899.1|110944.1|110894.1|110949.1|110899.1|110941.5|110891.5|15
1738350830000|2025-01-31 19:13:50|110942.2|110892.2|110917.4|110867.4|110944|110894|110917.4|110867.4|20
1738350840000|2025-01-31 19:14:00|110917.7|110867.7|110932.1|110882.1|110934.1|110884.1|110915.8|110865.8|29
1738350850000|2025-01-31 19:14:10|110930.9|110880.9|110934.6|110884.6|110934.6|110884.6|110921.2|110871.2|31
1738350860000|2025-01-31 19:14:20|110933|110883|110926.2|110876.2|110937|110887|110926.2|110876.2|16
1738350870000|2025-01-31 19:14:30|110925.8|110875.8|110931.7|110881.7|110933|110883|110923.9|110873.9|20
1738350880000|2025-01-31 19:14:40|110936.1|110886.1|110927.9|110877.9|110944.4|110894.4|110923.2|110873.2|46
1738350890000|2025-01-31 19:14:50|110929.5|110879.5|110936.3|110886.3|110936.3|110886.3|110925.2|110875.2|38
1738350900000|2025-01-31 19:15:00|110935|110885|110939.9|110889.9|110946.3|110896.3|110932.1|110882.1|43
1738350910000|2025-01-31 19:15:10|110942.4|110892.4|110938.2|110888.2|110942.4|110892.4|110918.6|110868.6|43
1738350920000|2025-01-31 19:15:20|110938|110888|110952.1|110902.1|110953.7|110903.7|110931.4|110881.4|35
1738350930000|2025-01-31 19:15:30|110952.9|110902.9|110955.3|110905.3|110956.7|110906.7|110940.8|110890.8|37
1738350940000|2025-01-31 19:15:40|110957|110907|110954.1|110904.1|110957.1|110907.1|110947.4|110897.4|37
1738350950000|2025-01-31 19:15:50|110953|110903|110955|110905|110958.2|110908.2|110950.2|110900.2|27
1738350960000|2025-01-31 19:16:00|110956.3|110906.3|110957.8|110907.8|110959.8|110909.8|110955.4|110905.4|11
1738350970000|2025-01-31 19:16:10|110958.9|110908.9|110954.2|110904.2|110958.9|110908.9|110949.6|110899.6|22
1738350980000|2025-01-31 19:16:20|110953.2|110903.2|110945.3|110895.3|110954.2|110904.2|110943.4|110893.4|17
1738350990000|2025-01-31 19:16:30|110944.1|110894.1|110950.4|110900.4|110950.9|110900.9|110944.1|110894.1|11
1738351000000|2025-01-31 19:16:40|110948.8|110898.8|110943.9|110893.9|110948.8|110898.8|110941.5|110891.5|10
1738351010000|2025-01-31 19:16:50|110945.6|110895.6|110945.1|110895.1|110947.2|110897.2|110943.9|110893.9|8
1738351020000|2025-01-31 19:17:00|110945.5|110895.5|110931.4|110881.4|110945.6|110895.6|110929.4|110879.4|29
1738351030000|2025-01-31 19:17:10|110929.5|110879.5|110927.3|110877.3|110937|110887|110923.9|110873.9|24
1738351040000|2025-01-31 19:17:20|110928.9|110878.9|110938.5|110888.5|110938.5|110888.5|110928.1|110878.1|27
1738351050000|2025-01-31 19:17:30|110939.4|110889.4|110948.3|110898.3|110949.1|110899.1|110939|110889|17
1738351060000|2025-01-31 19:17:40|110948.7|110898.7|110947.6|110897.6|110949.7|110899.7|110945.8|110895.8|14
1738351070000|2025-01-31 19:17:50|110949|110899|110939.7|110889.7|110949|110899|110939.4|110889.4|15
1738351080000|2025-01-31 19:18:00|110939.6|110889.6|110938.3|110888.3|110944.5|110894.5|110932.7|110882.7|25
1738351090000|2025-01-31 19:18:10|110939.4|110889.4|110943.3|110893.3|110944.8|110894.8|110938.4|110888.4|17
1738351100000|2025-01-31 19:18:20|110942.1|110892.1|110954.4|110904.4|110954.4|110904.4|110941.1|110891.1|10
1738351110000|2025-01-31 19:18:30|110952.4|110902.4|110949.2|110899.2|110952.4|110902.4|110944.6|110894.6|19
1738351120000|2025-01-31 19:18:40|110947|110897|110943.4|110893.4|110949.2|110899.2|110943.4|110893.4|19
1738351130000|2025-01-31 19:18:50|110941.8|110891.8|110959.8|110909.8|110960.7|110910.7|110940.7|110890.7|24
1738351140000|2025-01-31 19:19:00|110961|110911|110962.5|110912.5|110962.5|110912.5|110957.7|110907.7|11
1738351150000|2025-01-31 19:19:10|110960.4|110910.4|110955|110905|110961.2|110911.2|110954|110904|15
1738351160000|2025-01-31 19:19:20|110954.3|110904.3|110954.2|110904.2|110954.7|110904.7|110952.8|110902.8|6
1738351170000|2025-01-31 19:19:30|110952.9|110902.9|110955.8|110905.8|110958.9|110908.9|110950.9|110900.9|10
1738351180000|2025-01-31 19:19:40|110954.6|110904.6|110946|110896|110954.6|110904.6|110942.2|110892.2|20
1738351190000|2025-01-31 19:19:50|110944|110894|110946.8|110896.8|110948.8|110898.8|110943.3|110893.3|12
1738351200000|2025-01-31 19:20:00|110943.3|110893.3|110954.3|110904.3|110954.3|110904.3|110943.3|110893.3|10
1738351210000|2025-01-31 19:20:10|110952.8|110902.8|110946.4|110896.4|110952.8|110902.8|110943.9|110893.9|14
1738351220000|2025-01-31 19:20:20|110943.9|110893.9|110947.8|110897.8|110947.8|110897.8|110943.9|110893.9|3
1738351230000|2025-01-31 19:20:30|110950.5|110900.5|110968.8|110918.8|110970.8|110920.8|110950.5|110900.5|15
1738351240000|2025-01-31 19:20:40|110969.1|110919.1|110978.5|110928.5|110980.6|110930.6|110969.1|110919.1|7
1738351250000|2025-01-31 19:20:50|110977.2|110927.2|110959.4|110909.4|110977.2|110927.2|110959.4|110909.4|23
1738351260000|2025-01-31 19:21:00|110960.6|110910.6|110963.9|110913.9|110967.7|110917.7|110960.6|110910.6|18
1738351270000|2025-01-31 19:21:10|110962.7|110912.7|110965.3|110915.3|110965.6|110915.6|110958.5|110908.5|8
1738351280000|2025-01-31 19:21:20|110963.5|110913.5|110968.9|110918.9|110977|110927|110963.5|110913.5|26
1738351290000|2025-01-31 19:21:30|110967.6|110917.6|110982.3|110957.3|110984.3|110959.3|110963.8|110913.8|19
1738351300000|2025-01-31 19:21:40|110998.2|110948.2|111010.4|110960.4|111015.2|110965.2|110994.8|110944.8|41
1738351310000|2025-01-31 19:21:50|111009.1|110959.1|111004.1|110954.1|111013|110963|111000.9|110950.9|14
1738351320000|2025-01-31 19:22:00|111005.9|110955.9|111013.1|110963.1|111025.2|110975.2|111005.9|110955.9|40
1738351330000|2025-01-31 19:22:10|111017.7|110967.7|111016.4|110966.4|111020.6|110970.6|111010.9|110960.9|33
1738351340000|2025-01-31 19:22:20|111019.5|110969.5|111007.8|110957.8|111019.5|110969.5|111005|110955|25
1738351350000|2025-01-31 19:22:30|111006.9|110956.9|110997.1|110947.1|111010.7|110960.7|110995.7|110945.7|22
1738351360000|2025-01-31 19:22:40|110998.3|110948.3|111000.8|110950.8|111007.4|110957.4|110989.2|110939.2|46
1738351370000|2025-01-31 19:22:50|111001.1|110951.1|111007.4|110957.4|111009|110959|110995.4|110945.4|35
1738351380000|2025-01-31 19:23:00|111009.1|110959.1|111019.7|110969.7|111019.7|110969.7|111004.7|110954.7|52
1738351390000|2025-01-31 19:23:10|111016.2|110966.2|111027.3|110977.3|111027.3|110977.3|111013.5|110963.5|51
1738351400000|2025-01-31 19:23:20|111028.5|110978.5|111012.3|110962.3|111028.5|110978.5|111008.4|110958.4|44
1738351410000|2025-01-31 19:23:30|111011.5|110961.5|111009.7|110959.7|111016.7|110966.7|111007.8|110957.8|18
1738351420000|2025-01-31 19:23:40|111008.5|110958.5|111002.1|110952.1|111018.8|110968.8|111000.4|110950.4|42
1738351430000|2025-01-31 19:23:50|111003.6|110953.6|110996.3|110946.3|111008.5|110958.5|110996.3|110946.3|28
1738351440000|2025-01-31 19:24:00|111000.8|110950.8|111004.7|110954.7|111013.9|110963.9|110999.2|110949.2|47
1738351450000|2025-01-31 19:24:10|111001.8|110951.8|111011.8|110961.8|111017.1|110967.1|111001.8|110951.8|38
1738351460000|2025-01-31 19:24:20|111010.8|110960.8|111001.7|110951.7|111016.8|110966.8|110995.7|110945.7|32
1738351470000|2025-01-31 19:24:30|111002.9|110952.9|110987|110937|111002.9|110952.9|110985.6|110935.6|39
1738351480000|2025-01-31 19:24:40|110984.5|110934.5|110972.2|110922.2|110984.5|110934.5|110972.2|110922.2|25
1738351490000|2025-01-31 19:24:50|110974.7|110924.7|110964.2|110914.2|110976.6|110926.6|110964.1|110914.1|16
1738351500000|2025-01-31 19:25:00|110960.6|110910.6|110948.6|110898.6|110960.6|110910.6|110945|110895|17
1738351510000|2025-01-31 19:25:10|110947.3|110897.3|110944.9|110894.9|110948.4|110898.4|110942.5|110892.5|19
1738351520000|2025-01-31 19:25:20|110942.8|110892.8|110937.5|110887.5|110944.6|110894.6|110937.5|110887.5|12
1738351530000|2025-01-31 19:25:30|110935.3|110885.3|110946.6|110896.6|110946.6|110896.6|110930.8|110880.8|23
1738351540000|2025-01-31 19:25:40|110948.1|110898.1|110955.6|110905.6|110955.8|110905.8|110943.3|110893.3|21
1738351550000|2025-01-31 19:25:50|110954|110904|110961.1|110911.1|110962.2|110912.2|110954|110904|9
1738351560000|2025-01-31 19:26:00|110960.5|110910.5|110957.8|110907.8|110964.9|110914.9|110957.8|110907.8|16
1738351570000|2025-01-31 19:26:10|110956.7|110906.7|110959.1|110909.1|110959.1|110909.1|110954.3|110904.3|6
1738351580000|2025-01-31 19:26:20|110960.3|110910.3|110948|110898|110960.3|110910.3|110945.4|110895.4|17
1738351590000|2025-01-31 19:26:30|110949.6|110899.6|110949.7|110899.7|110951.6|110901.6|110947.7|110897.7|15
1738351600000|2025-01-31 19:26:40|110954.1|110904.1|110952.5|110902.5|110955.8|110905.8|110951.9|110901.9|12
1738351610000|2025-01-31 19:26:50|110951.9|110901.9|110940.6|110890.6|110954.1|110904.1|110939.8|110889.8|17
1738351620000|2025-01-31 19:27:00|110939.8|110889.8|110964.9|110914.9|110967.8|110917.8|110939.6|110889.6|27
1738351630000|2025-01-31 19:27:10|110966.5|110916.5|110980.5|110930.5|110981.4|110931.4|110964.3|110914.3|36
1738351640000|2025-01-31 19:27:20|110987.2|110937.2|110971.9|110921.9|110987.2|110937.2|110970.2|110920.2|44
1738351650000|2025-01-31 19:27:30|110973.6|110923.6|110974.5|110924.5|110979|110929|110968.9|110918.9|41
1738351660000|2025-01-31 19:27:40|110973.3|110923.3|110973.1|110923.1|110975.9|110925.9|110970.2|110920.2|24
1738351670000|2025-01-31 19:27:50|110970.6|110920.6|110972.9|110922.9|110980.8|110930.8|110967|110917|39
1738351680000|2025-01-31 19:28:00|110974.2|110924.2|110969|110919|110979.4|110929.4|110963.5|110913.5|36
1738351690000|2025-01-31 19:28:10|110974.9|110924.9|110966|110916|110976|110926|110964.1|110914.1|45
1738351700000|2025-01-31 19:28:20|110963.9|110913.9|110962.2|110912.2|110967.8|110917.8|110962.2|110912.2|21
1738351710000|2025-01-31 19:28:30|110965.7|110915.7|110966.6|110916.6|110968.6|110918.6|110957.7|110907.7|31
1738351720000|2025-01-31 19:28:40|110966.8|110916.8|110961.4|110911.4|110969.9|110919.9|110961.4|110911.4|27
1738351730000|2025-01-31 19:28:50|110959.7|110909.7|110952.8|110902.8|110959.7|110909.7|110951.5|110901.5|39
1738351740000|2025-01-31 19:29:00|110951.5|110901.5|110954.4|110904.4|110955.5|110905.5|110947.5|110897.5|33
1738351750000|2025-01-31 19:29:10|110954.6|110904.6|110944.1|110894.1|110955.7|110905.7|110941.9|110891.9|37
1738351760000|2025-01-31 19:29:20|110945.9|110895.9|110946|110896|110948.5|110898.5|110943.5|110893.5|20
1738351770000|2025-01-31 19:29:30|110945.5|110895.5|110950.5|110900.5|110950.5|110900.5|110941.7|110891.7|23
1738351780000|2025-01-31 19:29:40|110947.7|110897.7|110946.7|110896.7|110951.1|110901.1|110945.8|110895.8|23
1738351790000|2025-01-31 19:29:50|110947.8|110897.8|110941.8|110891.8|110949.5|110899.5|110940.9|110890.9|27
1738351800000|2025-01-31 19:30:00|110941.6|110891.6|110921.3|110871.3|110941.6|110891.6|110919.2|110869.2|26
1738351810000|2025-01-31 19:30:10|110922.9|110872.9|110925.6|110875.6|110925.8|110875.8|110920.2|110870.2|13
1738351820000|2025-01-31 19:30:20|110925.8|110875.8|110931.9|110881.9|110933.5|110883.5|110924.8|110874.8|24
1738351830000|2025-01-31 19:30:30|110933.8|110883.8|110924.3|110874.3|110933.8|110883.8|110923.4|110873.4|18
1738351840000|2025-01-31 19:30:40|110926.6|110876.6|110915.2|110865.2|110926.6|110876.6|110914.2|110864.2|17
1738351850000|2025-01-31 19:30:50|110913.5|110863.5|110914.8|110864.8|110919|110869|110912.5|110862.5|22
1738351860000|2025-01-31 19:31:00|110915.3|110865.3|110912.3|110862.3|110917.2|110867.2|110908.5|110858.5|18
1738351870000|2025-01-31 19:31:10|110911.8|110861.8|110919.2|110869.2|110919.5|110869.5|110911.8|110861.8|15
1738351880000|2025-01-31 19:31:20|110920|110870|110914.9|110864.9|110922.7|110872.7|110912.3|110862.3|19
1738351890000|2025-01-31 19:31:30|110915.1|110865.1|110905.9|110855.9|110920.8|110870.8|110904.2|110854.2|37
1738351900000|2025-01-31 19:31:40|110903|110853|110906.7|110856.7|110908.1|110858.1|110901.9|110851.9|12
1738351910000|2025-01-31 19:31:50|110905.9|110855.9|110923.2|110873.2|110927.1|110877.1|110905.9|110855.9|25
1738351920000|2025-01-31 19:32:00|110925.1|110875.1|110910.9|110885.9|110925.4|110894.6|110910.9|110869.6|21
1738351930000|2025-01-31 19:32:10|110912.2|110887.2|110919.7|110894.7|110919.7|110894.7|110910.9|110885.9|11
1738351940000|2025-01-31 19:32:20|110921|110896|110935.8|110910.8|110941|110910.8|110918.4|110887.3|18
1738351950000|2025-01-31 19:32:30|110939.5|110914.5|110935.4|110910.4|110941.9|110916.9|110935.4|110910.4|16
1738351960000|2025-01-31 19:32:40|110934.2|110909.2|110935.4|110910.4|110935.4|110910.4|110934.2|110909.2|4
1738351970000|2025-01-31 19:32:50|110936.8|110911.8|110940.5|110915.5|110940.5|110915.5|110936.8|110911.8|3
1738351980000|2025-01-31 19:33:00|110939.3|110914.3|110931.5|110906.5|110940.5|110915.5|110931.5|110906.5|8
1738351990000|2025-01-31 19:33:10|110930.3|110905.3|110940.4|110915.4|110950|110915.4|110930.2|110897.5|13
1738352000000|2025-01-31 19:33:20|110939.2|110914.2|110948|110898|110948|110914.2|110933|110892.9|15
1738352010000|2025-01-31 19:33:30|110949.1|110899.1|110940.5|110890.5|110951.7|110901.7|110940.5|110890.5|7
1738352020000|2025-01-31 19:33:40|110934.2|110909.2|110930.5|110905.5|110934.2|110909.2|110930.5|110905.5|7
1738352030000|2025-01-31 19:33:50|110929.2|110904.2|110949|110899|110949|110906.8|110929.2|110897.9|5
1738352040000|2025-01-31 19:34:00|110946.5|110896.5|110942.7|110892.7|110947.8|110906.5|110931.5|110892.7|6
1738352050000|2025-01-31 19:34:10|110928.9|110903.9|110942.7|110892.7|110951.3|110906.4|110928.9|110892.7|10
1738352060000|2025-01-31 19:34:20|110933.7|110908.7|110935.2|110910.2|110947.4|110910.2|110927.3|110897.2|12
1738352070000|2025-01-31 19:34:30|110933.9|110908.9|110936.2|110886.2|110938.9|110910.2|110922.4|110884.9|19
1738352080000|2025-01-31 19:34:40|110934.9|110884.9|110922.4|110897.4|110934.9|110898.6|110922.4|110884.9|12
1738352090000|2025-01-31 19:34:50|110923.6|110898.6|110921.2|110896.2|110923.6|110898.6|110921.2|110896.2|3
1738352100000|2025-01-31 19:35:00|110919.8|110894.8|110913.7|110888.7|110924.8|110894.9|110913.7|110874.8|6
1738352110000|2025-01-31 19:35:10|110912.4|110887.4|110918.7|110893.7|110919.9|110894.9|110912.4|110887.4|20
1738352120000|2025-01-31 19:35:20|110917.5|110892.5|110919.9|110894.9|110919.9|110894.9|110916.3|110891.3|7
1738352130000|2025-01-31 19:35:30|110918.7|110893.7|110937.5|110887.5|110937.5|110905.1|110916.2|110887.5|17
1738352140000|2025-01-31 19:35:40|110938.7|110888.7|110930.1|110905.1|110938.7|110905.1|110927.6|110888.7|5
1738352150000|2025-01-31 19:35:50|110931.4|110906.4|110931.4|110906.4|110931.4|110906.4|110930.2|110905.2|3
1738352160000|2025-01-31 19:36:00|110932.6|110907.6|110940.7|110915.7|110948.3|110923.3|110932.6|110907.6|15
1738352180000|2025-01-31 19:36:20|110939.5|110914.5|110942.7|110917.7|110942.7|110917.7|110938.3|110913.3|6
1738352190000|2025-01-31 19:36:30|110941.5|110916.5|110956.3|110931.3|110959|110931.5|110941.5|110907.9|18
1738352200000|2025-01-31 19:36:40|110957.6|110932.6|110957.6|110932.6|110960.1|110935.1|110956.4|110931.4|21
1738352210000|2025-01-31 19:36:50|110956.3|110931.3|110956.1|110931.1|110956.3|110931.3|110952.6|110927.6|12
1738352220000|2025-01-31 19:37:00|110956.3|110931.3|110957.3|110932.3|110958.5|110933.5|110956.1|110931.1|14
1738352230000|2025-01-31 19:37:10|110958.5|110933.5|110952.5|110927.5|110959.8|110934.8|110950.2|110925.2|21
1738352240000|2025-01-31 19:37:20|110957.6|110932.6|110969|110944|110969|110944|110956.3|110931.3|6
1738352250000|2025-01-31 19:37:30|110967.8|110942.8|110966.6|110941.6|110969.2|110944.2|110966.5|110941.5|6
1738352260000|2025-01-31 19:37:40|110965|110940|110958.1|110933.1|110965|110940|110955.7|110930.7|10
1738352270000|2025-01-31 19:37:50|110956.9|110931.9|110965.6|110940.6|110965.6|110940.6|110956.9|110931.9|11
1738352280000|2025-01-31 19:38:00|110966.9|110941.9|110968.2|110943.2|110970.7|110945.7|110966.9|110941.9|6
1738352290000|2025-01-31 19:38:10|110969.4|110944.4|110971.7|110946.7|110976.6|110951.6|110969.4|110944.4|11
1738352300000|2025-01-31 19:38:20|110972.9|110947.9|110971.7|110946.7|110972.9|110947.9|110971.7|110946.7|4
1738352310000|2025-01-31 19:38:30|110972.9|110947.9|110969.7|110944.7|110976.6|110951.6|110968.4|110943.4|15
1738352320000|2025-01-31 19:38:40|110968.4|110943.4|110967|110942|110979.5|110943.4|110961.8|110928.1|16
1738352330000|2025-01-31 19:38:50|110965.8|110940.8|110956.9|110931.9|110968.4|110943.4|110956.9|110931.9|12
1738352340000|2025-01-31 19:39:00|110958.1|110933.1|110964.2|110939.2|110966.6|110941.6|110958.1|110933.1|16
1738352350000|2025-01-31 19:39:10|110961.7|110936.7|110961.4|110936.4|110979.6|110938.1|110960.2|110926.4|9
1738352360000|2025-01-31 19:39:20|110962.6|110937.6|110961.3|110936.3|110970.1|110945.1|110961.3|110936.3|10
1738352370000|2025-01-31 19:39:30|110960|110935|110963.7|110913.7|110964.9|110935|110953.7|110913.7|6
1738352380000|2025-01-31 19:39:40|110949.9|110924.9|110958.5|110908.5|110958.5|110924.9|110949.7|110899.7|19
1738352390000|2025-01-31 19:39:50|110957|110907|110956|110906|110961.1|110911.1|110956|110906|30
1738352400000|2025-01-31 19:40:00|110957|110907|110935.9|110885.9|110957|110907|110935.9|110885.9|26
1738352410000|2025-01-31 19:40:10|110942.8|110892.8|110934.9|110884.9|110943.2|110893.2|110930.1|110880.1|18
1738352420000|2025-01-31 19:40:20|110932.3|110882.3|110940.8|110890.8|110944.3|110894.3|110931.5|110881.5|41
1738352430000|2025-01-31 19:40:30|110943.5|110893.5|110942.4|110892.4|110956.5|110906.5|110942.4|110892.4|23
1738352440000|2025-01-31 19:40:40|110940.9|110890.9|110926.5|110876.5|110940.9|110890.9|110923.3|110873.3|29
1738352450000|2025-01-31 19:40:50|110929|110879|110934|110884|110934.3|110884.3|110926.7|110876.7|29
1738352460000|2025-01-31 19:41:00|110929.9|110879.9|110927.1|110877.1|110932.5|110882.5|110927.1|110877.1|26
1738352470000|2025-01-31 19:41:10|110928.6|110878.6|110924|110874|110930.7|110880.7|110922.4|110872.4|17
1738352480000|2025-01-31 19:41:20|110920.4|110870.4|110915.3|110865.3|110920.4|110870.4|110911.7|110861.7|9
1738352500000|2025-01-31 19:41:40|110913.5|110863.5|110905.5|110855.5|110913.5|110863.5|110903.6|110853.6|17
1738352510000|2025-01-31 19:41:50|110906.7|110856.7|110914.1|110864.1|110915.9|110865.9|110903.2|110853.2|16
1738352520000|2025-01-31 19:42:00|110914.7|110864.7|110926.3|110876.3|110927.8|110877.8|110914.6|110864.6|24
1738352530000|2025-01-31 19:42:10|110926.8|110876.8|110928|110878|110928.3|110878.3|110924.7|110874.7|10
1738352540000|2025-01-31 19:42:20|110926.4|110876.4|110921.6|110871.6|110927.1|110877.1|110921.6|110871.6|17
1738352550000|2025-01-31 19:42:30|110923.5|110873.5|110911.3|110861.3|110923.5|110873.5|110907.2|110857.2|29
1738352560000|2025-01-31 19:42:40|110912.3|110862.3|110916.1|110866.1|110924.1|110874.1|110911.3|110861.3|24
1738352570000|2025-01-31 19:42:50|110914.6|110864.6|110918.6|110868.6|110920.5|110870.5|110911.9|110861.9|21
1738352580000|2025-01-31 19:43:00|110920.4|110870.4|110917.4|110867.4|110923.5|110873.5|110914.4|110864.4|26
1738352590000|2025-01-31 19:43:10|110917|110867|110918.6|110868.6|110922|110872|110917|110867|9
1738352600000|2025-01-31 19:43:20|110920.5|110870.5|110919|110869|110920.5|110870.5|110912.9|110862.9|16
1738352610000|2025-01-31 19:43:30|110913.9|110863.9|110910.2|110860.2|110913.9|110863.9|110905.7|110855.7|33
1738352620000|2025-01-31 19:43:40|110907.3|110857.3|110912.5|110862.5|110916.8|110866.8|110907.3|110857.3|37
1738352630000|2025-01-31 19:43:50|110916|110866|110926.5|110876.5|110927.3|110877.3|110908.5|110858.5|53
1738352640000|2025-01-31 19:44:00|110923.7|110873.7|110928.1|110878.1|110931.9|110881.9|110918.8|110868.8|59
1738352650000|2025-01-31 19:44:10|110925.9|110875.9|110936.4|110886.4|110943.3|110893.3|110923.7|110873.7|68
1738352660000|2025-01-31 19:44:20|110937.9|110887.9|110957.7|110907.7|110957.8|110907.8|110930|110880|68
1738352670000|2025-01-31 19:44:30|110958|110908|110959.9|110909.9|110960.9|110910.9|110944.9|110894.9|48
1738352680000|2025-01-31 19:44:40|110963.4|110913.4|110956.3|110906.3|110966.3|110916.3|110953.8|110903.8|45
1738352690000|2025-01-31 19:44:50|110955.1|110905.1|110956.8|110906.8|110961.4|110911.4|110951.2|110901.2|45
1738352700000|2025-01-31 19:45:00|110955.8|110905.8|110967.1|110917.1|110978.1|110937.8|110951|110905.8|30
1738352710000|2025-01-31 19:45:10|110969.1|110919.1|110965|110915|110972.9|110922.9|110962.1|110912.1|38
1738352720000|2025-01-31 19:45:20|110964.7|110914.7|110962|110912|110967.8|110917.8|110962|110912|20
1738352730000|2025-01-31 19:45:30|110962.9|110912.9|110958.1|110908.1|110965|110915|110952.2|110902.2|42
1738352740000|2025-01-31 19:45:40|110958.4|110908.4|110966.3|110916.3|110969.9|110919.9|110958.3|110908.3|43
1738352750000|2025-01-31 19:45:50|110965.1|110915.1|110966.5|110916.5|110969.1|110919.1|110962.4|110912.4|47
1738352760000|2025-01-31 19:46:00|110969.2|110919.2|110981.4|110931.4|110982|110932|110963.5|110913.5|53
1738352770000|2025-01-31 19:46:10|110978.1|110928.1|110979.3|110929.3|110981.3|110931.3|110975.5|110925.5|21
1738352780000|2025-01-31 19:46:20|110975.7|110925.7|110977.8|110927.8|110978.4|110928.4|110970.1|110920.1|40
1738352790000|2025-01-31 19:46:30|110976.6|110926.6|110978.2|110928.2|110978.5|110928.5|110972.3|110922.3|28
1738352800000|2025-01-31 19:46:40|110979.5|110929.5|110981.6|110931.6|110986.2|110936.2|110978.4|110928.4|26
1738352810000|2025-01-31 19:46:50|110978.6|110928.6|110983|110933|110988.1|110938.1|110978.4|110928.4|33
1738352820000|2025-01-31 19:47:00|110985.2|110935.2|110966.5|110916.5|110988.5|110938.5|110966.2|110916.2|60
1738352830000|2025-01-31 19:47:10|110968.8|110918.8|110960.4|110910.4|110970.7|110920.7|110960.4|110910.4|27
1738352840000|2025-01-31 19:47:20|110958.9|110908.9|110952.4|110902.4|110958.9|110908.9|110952.1|110902.1|9
1738352850000|2025-01-31 19:47:30|110953.7|110903.7|110955.1|110905.1|110959.8|110909.8|110953.7|110903.7|12
1738352870000|2025-01-31 19:47:50|110953.9|110903.9|110951.4|110901.4|110954.4|110904.4|110951.4|110901.4|11
1738352880000|2025-01-31 19:48:00|110951.8|110901.8|110950.2|110900.2|110961.8|110911.8|110950.2|110900.2|21
1738352890000|2025-01-31 19:48:10|110948.4|110898.4|110914.1|110864.1|110951.7|110901.7|110904.8|110854.8|33
1738352900000|2025-01-31 19:48:20|110912.9|110862.9|110911.4|110861.4|110917.1|110867.1|110902.7|110852.7|44
1738352910000|2025-01-31 19:48:30|110913.2|110863.2|110909.5|110859.5|110917.5|110867.5|110909.5|110859.5|25
1738352920000|2025-01-31 19:48:40|110912|110862|110894|110844|110912|110862|110893.5|110843.5|28
1738352930000|2025-01-31 19:48:50|110894.8|110844.8|110895.7|110845.7|110903.8|110853.8|110893.1|110843.1|34
1738352940000|2025-01-31 19:49:00|110895.2|110845.2|110890.6|110840.6|110899.8|110849.8|110889.4|110839.4|17
1738352950000|2025-01-31 19:49:10|110889.4|110839.4|110894.2|110844.2|110894.2|110844.2|110889.4|110839.4|14
1738352960000|2025-01-31 19:49:20|110896.8|110846.8|110900.3|110850.3|110900.3|110850.3|110895.5|110845.5|13
1738352970000|2025-01-31 19:49:30|110898.5|110848.5|110894.2|110844.2|110898.5|110848.5|110889.6|110839.6|19
1738352980000|2025-01-31 19:49:40|110895.4|110845.4|110903.2|110853.2|110906.9|110856.9|110892.8|110842.8|31
1738352990000|2025-01-31 19:49:50|110902.7|110852.7|110908.2|110858.2|110909.2|110859.2|110900.5|110850.5|27
1738353000000|2025-01-31 19:50:00|110910.7|110860.7|110907.3|110857.3|110914.5|110864.5|110906.8|110856.8|22
1738353010000|2025-01-31 19:50:10|110909.5|110859.5|110912.6|110862.6|110913.6|110863.6|110908.1|110858.1|19
1738353020000|2025-01-31 19:50:20|110913.1|110863.1|110907|110857|110914.9|110864.9|110906.8|110856.8|12
1738353030000|2025-01-31 19:50:30|110906.8|110856.8|110911.4|110861.4|110912.4|110862.4|110905.5|110855.5|15
1738353040000|2025-01-31 19:50:40|110913.6|110863.6|110899.9|110849.9|110916.7|110866.7|110894.9|110844.9|31
1738353050000|2025-01-31 19:50:50|110900.2|110850.2|110905.6|110855.6|110908.1|110858.1|110899.9|110849.9|15
1738353060000|2025-01-31 19:51:00|110907.4|110857.4|110902.4|110852.4|110910.4|110860.4|110901.9|110851.9|21
1738353070000|2025-01-31 19:51:10|110900.2|110850.2|110886.2|110836.2|110900.2|110850.2|110886.2|110836.2|26
1738353080000|2025-01-31 19:51:20|110888.2|110838.2|110883.5|110833.5|110891.7|110841.7|110883.5|110833.5|16
1738353090000|2025-01-31 19:51:30|110882.2|110832.2|110886.9|110836.9|110887.4|110837.4|110879.1|110829.1|22
1738353100000|2025-01-31 19:51:40|110884.8|110834.8|110874.5|110824.5|110884.8|110834.8|110872.6|110822.6|24
1738353110000|2025-01-31 19:51:50|110872.7|110822.7|110864|110814|110872.7|110822.7|110862.7|110812.7|34
1738353120000|2025-01-31 19:52:00|110862.7|110812.7|110866.6|110816.6|110868.1|110818.1|110857|110807|36
1738353130000|2025-01-31 19:52:10|110866.3|110816.3|110859.9|110809.9|110866.3|110816.3|110859.9|110809.9|22
1738353140000|2025-01-31 19:52:20|110858.1|110808.1|110851.6|110801.6|110859.3|110809.3|110850.1|110800.1|33
1738353150000|2025-01-31 19:52:30|110853.7|110803.7|110874.5|110824.5|110874.5|110824.5|110853.7|110803.7|21
1738353160000|2025-01-31 19:52:40|110869.4|110819.4|110877.4|110827.4|110880.1|110830.1|110861.7|110811.7|35
1738353170000|2025-01-31 19:52:50|110879.1|110829.1|110886.8|110836.8|110892.1|110842.1|110879.1|110829.1|33
1738353180000|2025-01-31 19:53:00|110886.6|110836.6|110889.5|110839.5|110892.6|110842.6|110885|110835|27
1738353190000|2025-01-31 19:53:10|110889.2|110839.2|110888.9|110838.9|110892|110842|110885|110835|20
1738353200000|2025-01-31 19:53:20|110889.6|110839.6|110884.4|110834.4|110889.6|110839.6|110879.5|110829.5|24
1738353210000|2025-01-31 19:53:30|110883.9|110833.9|110884.3|110834.3|110892.7|110842.7|110882.6|110832.6|27
1738353220000|2025-01-31 19:53:40|110885.3|110835.3|110878.8|110828.8|110890.6|110840.6|110878.5|110828.5|23
1738353230000|2025-01-31 19:53:50|110880.8|110830.8|110872.4|110822.4|110880.8|110830.8|110871.2|110821.2|17
1738353240000|2025-01-31 19:54:00|110871.9|110821.9|110868.1|110818.1|110872.4|110822.4|110865.8|110815.8|18
1738353250000|2025-01-31 19:54:10|110869.9|110819.9|110874.1|110824.1|110875.6|110825.6|110868.4|110818.4|17
1738353260000|2025-01-31 19:54:20|110872.9|110822.9|110867.3|110817.3|110874.1|110824.1|110866.3|110816.3|19
1738353270000|2025-01-31 19:54:30|110866.3|110816.3|110850.5|110800.5|110867.3|110817.3|110850.5|110800.5|33
1738353280000|2025-01-31 19:54:40|110851.8|110801.8|110852|110802|110857.2|110807.2|110848.1|110798.1|15
1738353290000|2025-01-31 19:54:50|110851|110801|110858.2|110808.2|110859.4|110809.4|110849.2|110799.2|28
1738353300000|2025-01-31 19:55:00|110856.9|110806.9|110864.2|110814.2|110867.8|110817.8|110856.9|110806.9|35
1738353310000|2025-01-31 19:55:10|110865.4|110815.4|110866.1|110816.1|110870.4|110820.4|110858.9|110808.9|30
1738353320000|2025-01-31 19:55:20|110869.1|110819.1|110877.2|110827.2|110877.2|110827.2|110866.1|110816.1|18
1738353330000|2025-01-31 19:55:30|110875.7|110825.7|110873.4|110823.4|110879.4|110829.4|110868.2|110818.2|15
1738353340000|2025-01-31 19:55:40|110875.7|110825.7|110878.3|110828.3|110878.3|110828.3|110875.7|110825.7|5
1738353350000|2025-01-31 19:55:50|110880.2|110830.2|110887.1|110837.1|110890.1|110840.1|110880.2|110830.2|22
1738353360000|2025-01-31 19:56:00|110888.3|110838.3|110881.1|110831.1|110888.3|110838.3|110881.1|110831.1|5
1738353370000|2025-01-31 19:56:10|110877.6|110827.6|110877.7|110827.7|110880.2|110830.2|110874.5|110824.5|16
1738353380000|2025-01-31 19:56:20|110875.9|110825.9|110867|110817|110875.9|110825.9|110867|110817|6
1738353390000|2025-01-31 19:56:30|110867.4|110817.4|110874.1|110824.1|110879.7|110829.7|110867.4|110817.4|23
1738353400000|2025-01-31 19:56:40|110872.8|110822.8|110888.9|110838.9|110891.5|110841.5|110872.8|110822.8|12
1738353410000|2025-01-31 19:56:50|110890.4|110840.4|110884.8|110834.8|110891.2|110841.2|110881.3|110831.3|20
1738353420000|2025-01-31 19:57:00|110886|110836|110888|110838|110892.7|110842.7|110886|110836|18
1738353430000|2025-01-31 19:57:10|110890.1|110840.1|110889|110839|110894.7|110844.7|110886.2|110836.2|16
1738353440000|2025-01-31 19:57:20|110890.2|110840.2|110881.4|110831.4|110890.2|110840.2|110881.2|110831.2|16
1738353450000|2025-01-31 19:57:30|110883.2|110833.2|110876.9|110826.9|110884.4|110834.4|110876.8|110826.8|11
1738353460000|2025-01-31 19:57:40|110876.2|110826.2|110886|110836|110886.2|110836.2|110876.2|110826.2|25
1738353470000|2025-01-31 19:57:50|110884.5|110834.5|110882.1|110832.1|110886.2|110836.2|110880.6|110830.6|25
1738353480000|2025-01-31 19:58:00|110880.8|110830.8|110886.4|110836.4|110896.6|110846.6|110880.8|110830.8|22
1738353490000|2025-01-31 19:58:10|110887.2|110837.2|110900.5|110850.5|110900.5|110850.5|110887.2|110837.2|16
1738353500000|2025-01-31 19:58:20|110901.7|110851.7|110902.5|110852.5|110903.2|110853.2|110900.7|110850.7|9
1738353510000|2025-01-31 19:58:30|110901.2|110851.2|110894.1|110844.1|110902.5|110852.5|110893|110843|14
1738353520000|2025-01-31 19:58:40|110896.1|110846.1|110883.2|110833.2|110898|110848|110882.9|110832.9|21
1738353530000|2025-01-31 19:58:50|110881.2|110831.2|110880|110830|110881.2|110831.2|110878.5|110828.5|10
1738353540000|2025-01-31 19:59:00|110879.5|110829.5|110884.6|110834.6|110886.6|110836.6|110879.5|110829.5|34
1738353550000|2025-01-31 19:59:10|110883.4|110833.4|110885.2|110835.2|110891.7|110841.7|110883.4|110833.4|16
1738353560000|2025-01-31 19:59:20|110883.9|110833.9|110886.2|110836.2|110886.9|110836.9|110883.9|110833.9|8
1738353570000|2025-01-31 19:59:30|110887.4|110837.4|110888|110838|110889.3|110839.3|110881.9|110831.9|20
1738353580000|2025-01-31 19:59:40|110886.1|110836.1|110893.2|110843.2|110893.2|110843.2|110883.8|110833.8|21
1738353590000|2025-01-31 19:59:50|110892.5|110842.5|110889.3|110839.3|110893.5|110843.5|110884.4|110834.4|21
1738353600000|2025-01-31 20:00:00|110886.8|110836.8|110908.6|110858.6|110908.8|110858.8|110886.8|110836.8|26
1738353610000|2025-01-31 20:00:10|110907.3|110857.3|110905.8|110855.8|110913.3|110863.3|110905.6|110855.6|30
1738353620000|2025-01-31 20:00:20|110903.1|110853.1|110909.9|110859.9|110911.1|110861.1|110903.1|110853.1|16
1738353630000|2025-01-31 20:00:30|110912.9|110862.9|110911.1|110861.1|110912.9|110862.9|110905.9|110855.9|22
1738353640000|2025-01-31 20:00:40|110907.9|110857.9|110910.7|110860.7|110912.4|110862.4|110905.7|110855.7|22
1738353650000|2025-01-31 20:00:50|110911.9|110861.9|110921.4|110871.4|110921.4|110871.4|110911.9|110861.9|11
1738353660000|2025-01-31 20:01:00|110923.7|110873.7|110922.5|110872.5|110923.7|110873.7|110913.2|110863.2|25
1738353670000|2025-01-31 20:01:10|110921.2|110871.2|110926.5|110876.5|110929.8|110879.8|110921.2|110871.2|27
1738353680000|2025-01-31 20:01:20|110924.6|110874.6|110929|110879|110938|110888|110924.6|110874.6|33
1738353690000|2025-01-31 20:01:30|110930.7|110880.7|110934.4|110884.4|110934.8|110884.8|110924.2|110874.2|19
1738353700000|2025-01-31 20:01:40|110936.3|110886.3|110932.5|110882.5|110937.8|110887.8|110929.2|110879.2|27
1738353710000|2025-01-31 20:01:50|110930|110880|110927|110877|110930|110880|110924.1|110874.1|14
1738353720000|2025-01-31 20:02:00|110929.5|110879.5|110929.2|110879.2|110932.3|110882.3|110927.9|110877.9|26
1738353730000|2025-01-31 20:02:10|110930.4|110880.4|110927.2|110877.2|110930.4|110880.4|110925.4|110875.4|11
1738353740000|2025-01-31 20:02:20|110928.4|110878.4|110935.9|110885.9|110937.2|110887.2|110928.4|110878.4|21
1738353750000|2025-01-31 20:02:30|110936.2|110886.2|110926.8|110876.8|110937.4|110887.4|110926.8|110876.8|11
1738353760000|2025-01-31 20:02:40|110925.5|110875.5|110926.5|110876.5|110929.3|110879.3|110925.3|110875.3|15
1738353770000|2025-01-31 20:02:50|110927.8|110877.8|110928.2|110878.2|110930.3|110880.3|110926.5|110876.5|8
1738353780000|2025-01-31 20:03:00|110927|110877|110922.6|110872.6|110929.5|110879.5|110921.6|110871.6|22
1738353790000|2025-01-31 20:03:10|110923.9|110873.9|110925|110875|110930.3|110880.3|110922.6|110872.6|19
1738353800000|2025-01-31 20:03:20|110923.5|110873.5|110926.8|110876.8|110929|110879|110923.5|110873.5|14
1738353810000|2025-01-31 20:03:30|110928|110878|110920.3|110870.3|110928|110878|110918.3|110868.3|14
1738353820000|2025-01-31 20:03:40|110922.1|110872.1|110922.5|110872.5|110925.3|110875.3|110920.8|110870.8|21
1738353830000|2025-01-31 20:03:50|110923.8|110873.8|110919.7|110869.7|110924.3|110874.3|110917.2|110867.2|20
1738353840000|2025-01-31 20:04:00|110918.1|110868.1|110934.2|110884.2|110934.2|110884.2|110917.2|110867.2|17
1738353850000|2025-01-31 20:04:10|110936.5|110886.5|110940.7|110890.7|110942.2|110892.2|110935.3|110885.3|22
1738353860000|2025-01-31 20:04:20|110942.2|110892.2|110945.8|110895.8|110949|110899|110938.2|110888.2|15
1738353870000|2025-01-31 20:04:30|110945.5|110895.5|110950.3|110900.3|110951.5|110901.5|110945.5|110895.5|8
1738353880000|2025-01-31 20:04:40|110952.4|110902.4|110949.2|110899.2|110953.7|110903.7|110945.9|110895.9|19
1738353890000|2025-01-31 20:04:50|110946.7|110896.7|110942.5|110892.5|110946.9|110896.9|110940.7|110890.7|9
1738353900000|2025-01-31 20:05:00|110944.6|110894.6|110942.3|110892.3|110944.9|110894.9|110938.8|110888.8|18
1738353910000|2025-01-31 20:05:10|110939|110889|110944.8|110894.8|110944.8|110894.8|110936|110886|18
1738353920000|2025-01-31 20:05:20|110943.5|110893.5|110963.2|110913.2|110963.2|110913.2|110943.5|110893.5|14
1738353930000|2025-01-31 20:05:30|110966.8|110916.8|110971.6|110921.6|110973.3|110923.3|110962.6|110912.6|18
1738353940000|2025-01-31 20:05:40|110971.8|110921.8|110970.6|110920.6|110973.3|110923.3|110969.8|110919.8|18
1738353950000|2025-01-31 20:05:50|110972.3|110922.3|110972.8|110922.8|110972.8|110922.8|110967.8|110917.8|15
1738353960000|2025-01-31 20:06:00|110975.5|110925.5|110971.1|110921.1|110977.4|110927.4|110969.4|110919.4|32
1738353970000|2025-01-31 20:06:10|110969.2|110919.2|110970.2|110920.2|110980|110930|110969.2|110919.2|32
1738353980000|2025-01-31 20:06:20|110968.7|110918.7|110971.7|110921.7|110972.2|110922.2|110968.3|110918.3|18
1738353990000|2025-01-31 20:06:30|110969.7|110919.7|110977.5|110927.5|110977.5|110927.5|110968.2|110918.2|24
1738354000000|2025-01-31 20:06:40|110979.9|110929.9|110982.4|110932.4|110982.4|110932.4|110976.4|110926.4|9
1738354010000|2025-01-31 20:06:50|110981.6|110931.6|110981.8|110931.8|110982.9|110932.9|110981.6|110931.6|3
1738354020000|2025-01-31 20:07:00|110978.6|110928.6|110981.4|110931.4|110982.1|110932.1|110978.6|110928.6|7
1738354030000|2025-01-31 20:07:10|110982.1|110932.1|110973.3|110923.3|110982.1|110932.1|110973.3|110923.3|11
1738354040000|2025-01-31 20:07:20|110977.1|110927.1|110965.7|110915.7|110977.3|110927.3|110962.4|110912.4|14
1738354050000|2025-01-31 20:07:30|110966.9|110916.9|110962.3|110912.3|110966.9|110916.9|110960.8|110910.8|4
1738354060000|2025-01-31 20:07:40|110958.8|110908.8|110962.8|110912.8|110962.8|110912.8|110955.8|110905.8|7
1738354070000|2025-01-31 20:07:50|110959.5|110909.5|110962.9|110912.9|110966.8|110916.8|110959.5|110909.5|10
1738354080000|2025-01-31 20:08:00|110960.7|110910.7|110957.7|110907.7|110961.8|110911.8|110956.4|110906.4|14
1738354090000|2025-01-31 20:08:10|110958.9|110908.9|110961|110911|110961|110911|110958.9|110908.9|2
1738354100000|2025-01-31 20:08:20|110961.5|110911.5|110961.5|110911.5|110967|110917|110957.4|110907.4|15
1738354110000|2025-01-31 20:08:30|110959|110909|110941.1|110891.1|110959|110909|110939.4|110889.4|14
1738354120000|2025-01-31 20:08:40|110939.1|110889.1|110944.9|110894.9|110944.9|110894.9|110935.6|110885.6|29
1738354130000|2025-01-31 20:08:50|110941.7|110891.7|110944.4|110894.4|110944.7|110894.7|110940.7|110890.7|28
1738354140000|2025-01-31 20:09:00|110940.9|110890.9|110944.7|110894.7|110946.9|110896.9|110940.9|110890.9|17
1738354150000|2025-01-31 20:09:10|110945.9|110895.9|110943.5|110893.5|110947.7|110897.7|110934|110884|20
1738354160000|2025-01-31 20:09:20|110937.5|110887.5|110937|110887|110943.5|110893.5|110935|110885|14
1738354170000|2025-01-31 20:09:30|110934.8|110884.8|110934.8|110884.8|110936.8|110886.8|110931.3|110881.3|7
1738354180000|2025-01-31 20:09:40|110935.3|110885.3|110928.3|110878.3|110936.6|110886.6|110928.3|110878.3|17
1738354190000|2025-01-31 20:09:50|110927.4|110877.4|110929.8|110879.8|110929.8|110879.8|110923.6|110873.6|20
1738354200000|2025-01-31 20:10:00|110927.8|110877.8|110919.3|110869.3|110931.8|110881.8|110919.3|110869.3|26
1738354210000|2025-01-31 20:10:10|110918.1|110868.1|110909.1|110859.1|110918.8|110868.8|110909.1|110859.1|12
1738354220000|2025-01-31 20:10:20|110910.6|110860.6|110908.1|110858.1|110910.6|110860.6|110904.2|110854.2|10
1738354230000|2025-01-31 20:10:30|110907.3|110857.3|110899.6|110849.6|110910.1|110860.1|110897.9|110847.9|17
1738354240000|2025-01-31 20:10:40|110897.9|110847.9|110898|110848|110901.2|110851.2|110895.7|110845.7|12
1738354250000|2025-01-31 20:10:50|110899.2|110849.2|110892.3|110842.3|110899.2|110849.2|110891|110841|10
1738354260000|2025-01-31 20:11:00|110891|110841|110887.7|110837.7|110892.3|110842.3|110887.4|110837.4|8
1738354270000|2025-01-31 20:11:10|110887.4|110837.4|110885.3|110835.3|110887.4|110837.4|110876.5|110826.5|16
1738354280000|2025-01-31 20:11:20|110888.5|110838.5|110887.8|110837.8|110890.3|110840.3|110887.5|110837.5|16
1738354290000|2025-01-31 20:11:30|110887.5|110837.5|110890|110840|110890|110840|110884.1|110834.1|11
1738354300000|2025-01-31 20:11:40|110888.2|110838.2|110884.1|110834.1|110890.3|110840.3|110884.1|110834.1|13
1738354310000|2025-01-31 20:11:50|110886.7|110836.7|110885.4|110835.4|110887.4|110837.4|110884.1|110834.1|11
1738354320000|2025-01-31 20:12:00|110885.7|110835.7|110907|110857|110907|110857|110885.4|110835.4|27
1738354330000|2025-01-31 20:12:10|110912.4|110862.4|110913.7|110863.7|110914.4|110864.4|110909.2|110859.2|16
1738354340000|2025-01-31 20:12:20|110912.4|110862.4|110918.5|110868.5|110919|110869|110904.7|110854.7|21
1738354350000|2025-01-31 20:12:30|110917|110867|110912.5|110862.5|110931|110881|110908.2|110858.2|30
1738354360000|2025-01-31 20:12:40|110909.8|110859.8|110899.7|110849.7|110912.8|110862.8|110899.3|110849.3|20
1738354370000|2025-01-31 20:12:50|110901|110851|110897.1|110847.1|110903|110853|110897.1|110847.1|23
1738354380000|2025-01-31 20:13:00|110899.3|110849.3|110899.5|110849.5|110901|110851|110899.3|110849.3|5
1738354390000|2025-01-31 20:13:10|110901.3|110851.3|110894.8|110844.8|110901.3|110851.3|110894.8|110844.8|12
1738354400000|2025-01-31 20:13:20|110896.1|110846.1|110887.8|110837.8|110896.1|110846.1|110887.8|110837.8|6
1738354410000|2025-01-31 20:13:30|110886.6|110836.6|110892|110842|110892|110842|110886.6|110836.6|16
1738354420000|2025-01-31 20:13:40|110890.3|110840.3|110896|110846|110898.5|110848.5|110890.3|110840.3|16
1738354430000|2025-01-31 20:13:50|110896.5|110846.5|110896|110846|110896.5|110846.5|110893.7|110843.7|9
1738354440000|2025-01-31 20:14:00|110894.2|110844.2|110892.1|110842.1|110896|110846|110890.1|110840.1|13
1738354450000|2025-01-31 20:14:10|110890.1|110840.1|110886.4|110836.4|110892.1|110842.1|110885.1|110835.1|13
1738354460000|2025-01-31 20:14:20|110887.6|110837.6|110890|110840|110891.8|110841.8|110886.4|110836.4|8
1738354470000|2025-01-31 20:14:30|110889.8|110839.8|110889.5|110839.5|110891|110841|110888.5|110838.5|17
1738354480000|2025-01-31 20:14:40|110893.8|110843.8|110880.1|110830.1|110894|110844|110878.9|110828.9|21
1738354490000|2025-01-31 20:14:50|110893.6|110843.6|110891.5|110841.5|110893.6|110843.6|110888.6|110838.6|5
1738354500000|2025-01-31 20:15:00|110890|110840|110889.6|110839.6|110891.8|110841.8|110886.2|110836.2|15
1738354510000|2025-01-31 20:15:10|110891.4|110841.4|110891.4|110841.4|110891.4|110841.4|110888.4|110838.4|5
1738354520000|2025-01-31 20:15:20|110889.6|110839.6|110903|110853|110903|110853|110889.6|110839.6|14
1738354530000|2025-01-31 20:15:30|110899.2|110849.2|110919.3|110869.3|110919.3|110869.3|110898.5|110848.5|10
1738354540000|2025-01-31 20:15:40|110918|110868|110924.6|110874.6|110924.6|110874.6|110917.8|110867.8|15
1738354550000|2025-01-31 20:15:50|110926.8|110876.8|110932.8|110882.8|110935.3|110885.3|110926.8|110876.8|11
1738354560000|2025-01-31 20:16:00|110931.5|110881.5|110946.6|110896.6|110951.4|110901.4|110930.8|110880.8|20
1738354570000|2025-01-31 20:16:10|110943.1|110893.1|110948|110898|110951.3|110901.3|110943.1|110893.1|10
1738354580000|2025-01-31 20:16:20|110946.7|110896.7|110946.4|110896.4|110948|110898|110942.9|110892.9|11
1738354590000|2025-01-31 20:16:30|110942.2|110892.2|110946.1|110896.1|110948.6|110898.6|110940.6|110890.6|14
1738354600000|2025-01-31 20:16:40|110950.1|110900.1|110951.3|110901.3|110951.3|110901.3|110944.1|110894.1|6
1738354610000|2025-01-31 20:16:50|110950.8|110900.8|110945.3|110895.3|110950.8|110900.8|110943.5|110893.5|9
1738354620000|2025-01-31 20:17:00|110945.5|110895.5|110935.9|110885.9|110945.5|110895.5|110934.4|110884.4|17
1738354630000|2025-01-31 20:17:10|110938.4|110888.4|110933|110883|110943.6|110893.6|110930|110880|16
1738354640000|2025-01-31 20:17:20|110934.3|110884.3|110932.5|110882.5|110934.3|110884.3|110926.4|110876.4|17
1738354650000|2025-01-31 20:17:30|110931.2|110881.2|110928.3|110878.3|110932.5|110882.5|110925.3|110875.3|11
1738354660000|2025-01-31 20:17:40|110926.6|110876.6|110933.5|110883.5|110934.8|110884.8|110926.6|110876.6|9
1738354670000|2025-01-31 20:17:50|110932.8|110882.8|110935.7|110885.7|110936.5|110886.5|110931.3|110881.3|12
1738354680000|2025-01-31 20:18:00|110937.7|110887.7|110937.2|110887.2|110945.5|110895.5|110937.2|110887.2|25
1738354690000|2025-01-31 20:18:10|110937.9|110887.9|110937.2|110887.2|110941.8|110891.8|110935.6|110885.6|10
1738354700000|2025-01-31 20:18:20|110936.2|110886.2|110936.2|110886.2|110937.4|110887.4|110936.2|110886.2|10
1738354710000|2025-01-31 20:18:30|110938.7|110888.7|110938.9|110888.9|110940.6|110890.6|110934.4|110884.4|15
1738354720000|2025-01-31 20:18:40|110938.2|110888.2|110934|110884|110938.2|110888.2|110931.2|110881.2|7
1738354730000|2025-01-31 20:18:50|110932.5|110882.5|110934.2|110884.2|110935.2|110885.2|110932.2|110882.2|15
1738354740000|2025-01-31 20:19:00|110935.5|110885.5|110934.8|110884.8|110939.9|110889.9|110932.3|110882.3|23
1738354750000|2025-01-31 20:19:10|110935.8|110885.8|110937.4|110887.4|110938.9|110888.9|110934|110884|12
1738354760000|2025-01-31 20:19:20|110936.6|110886.6|110931.7|110881.7|110936.6|110886.6|110930.2|110880.2|4
1738354770000|2025-01-31 20:19:30|110929.5|110879.5|110933.9|110883.9|110936.8|110886.8|110929.5|110879.5|8
1738354780000|2025-01-31 20:19:40|110936.2|110886.2|110937.1|110887.1|110943.4|110893.4|110936.2|110886.2|15
1738354790000|2025-01-31 20:19:50|110938.3|110888.3|110944|110894|110944|110894|110938.3|110888.3|6
1738354800000|2025-01-31 20:20:00|110941|110891|110944.3|110894.3|110946.8|110896.8|110936.4|110886.4|18
1738354810000|2025-01-31 20:20:10|110942.5|110892.5|110944.7|110894.7|110950.2|110900.2|110942.5|110892.5|14
1738354820000|2025-01-31 20:20:20|110947.2|110897.2|110944.7|110894.7|110947.2|110897.2|110944.7|110894.7|8
1738354830000|2025-01-31 20:20:30|110942.4|110892.4|110941.4|110891.4|110942.4|110892.4|110938.4|110888.4|6
1738354840000|2025-01-31 20:20:40|110939.7|110889.7|110930|110880|110941.6|110891.6|110930|110880|9
1738354850000|2025-01-31 20:20:50|110929.2|110879.2|110929.5|110879.5|110931.5|110881.5|110929|110879|6
1738354860000|2025-01-31 20:21:00|110927.4|110877.4|110925.6|110875.6|110927.4|110877.4|110924.4|110874.4|11
1738354870000|2025-01-31 20:21:10|110924.9|110874.9|110926.9|110876.9|110926.9|110876.9|110923.9|110873.9|10
1738354880000|2025-01-31 20:21:20|110925.6|110875.6|110921.5|110871.5|110931.6|110881.6|110921.5|110871.5|15
1738354890000|2025-01-31 20:21:30|110922.3|110872.3|110916.3|110866.3|110924.8|110874.8|110912.9|110862.9|16
1738354900000|2025-01-31 20:21:40|110915|110865|110917.3|110867.3|110917.3|110867.3|110912.9|110862.9|8
1738354910000|2025-01-31 20:21:50|110919.5|110869.5|110929.5|110879.5|110930.7|110880.7|110918.5|110868.5|24
1738354920000|2025-01-31 20:22:00|110930.7|110880.7|110934.6|110884.6|110935.4|110885.4|110929.8|110879.8|14
1738354930000|2025-01-31 20:22:10|110934.1|110884.1|110932.1|110882.1|110934.6|110884.6|110927.3|110877.3|18
1738354940000|2025-01-31 20:22:20|110930.8|110880.8|110937.1|110887.1|110937.1|110887.1|110930.8|110880.8|8
1738354950000|2025-01-31 20:22:30|110936.8|110886.8|110938.5|110888.5|110938.5|110888.5|110936.8|110886.8|13
1738354960000|2025-01-31 20:22:40|110938.3|110888.3|110939.5|110889.5|110939.5|110889.5|110936.8|110886.8|8
1738354970000|2025-01-31 20:22:50|110941.7|110891.7|110942|110892|110944.2|110894.2|110938.3|110888.3|9
1738354980000|2025-01-31 20:23:00|110940.5|110890.5|110932.3|110882.3|110942.2|110892.2|110932.3|110882.3|13
1738354990000|2025-01-31 20:23:10|110933.6|110883.6|110937.5|110887.5|110942.6|110892.6|110933.6|110883.6|16
1738355000000|2025-01-31 20:23:20|110936.7|110886.7|110936.7|110886.7|110938.5|110888.5|110936.7|110886.7|6
1738355010000|2025-01-31 20:23:30|110934.4|110884.4|110936.7|110886.7|110937.2|110887.2|110934.4|110884.4|11
1738355020000|2025-01-31 20:23:40|110935.4|110885.4|110927.6|110877.6|110935.4|110885.4|110926.1|110876.1|12
1738355030000|2025-01-31 20:23:50|110928.8|110878.8|110931.7|110881.7|110933.7|110883.7|110927.3|110877.3|14
1738355040000|2025-01-31 20:24:00|110929.7|110879.7|110923.2|110873.2|110929.7|110879.7|110918.4|110868.4|19
1738355050000|2025-01-31 20:24:10|110925.4|110875.4|110925.9|110875.9|110928.6|110878.6|110925.4|110875.4|13
1738355060000|2025-01-31 20:24:20|110923.6|110873.6|110918.2|110868.2|110923.6|110873.6|110912.9|110862.9|33
1738355070000|2025-01-31 20:24:30|110913.6|110863.6|110911|110861|110915.3|110865.3|110907.4|110857.4|26
1738355080000|2025-01-31 20:24:40|110912.4|110862.4|110904.9|110854.9|110912.4|110862.4|110904.9|110854.9|15
1738355090000|2025-01-31 20:24:50|110902.7|110852.7|110897.2|110847.2|110902.7|110852.7|110897|110847|9
1738355100000|2025-01-31 20:25:00|110898.5|110848.5|110903.7|110853.7|110903.9|110853.9|110897|110847|16
1738355110000|2025-01-31 20:25:10|110904.9|110854.9|110913|110863|110917|110867|110904.9|110854.9|18
1738355120000|2025-01-31 20:25:20|110914.3|110864.3|110917.6|110867.6|110918.9|110868.9|110913|110863|13
1738355130000|2025-01-31 20:25:30|110918.6|110868.6|110928.1|110878.1|110928.8|110878.8|110917.6|110867.6|15
1738355140000|2025-01-31 20:25:40|110923.7|110873.7|110930|110880|110931|110881|110920.2|110870.2|16
1738355150000|2025-01-31 20:25:50|110931.2|110881.2|110928.5|110878.5|110931.2|110881.2|110928.5|110878.5|15
1738355160000|2025-01-31 20:26:00|110929.7|110879.7|110926.2|110876.2|110929.7|110879.7|110924.7|110874.7|5
1738355170000|2025-01-31 20:26:10|110928.3|110878.3|110927.6|110877.6|110929.6|110879.6|110925.7|110875.7|8
1738355190000|2025-01-31 20:26:30|110927.1|110877.1|110927.6|110877.6|110928.3|110878.3|110927.1|110877.1|3
1738355200000|2025-01-31 20:26:40|110926|110876|110926|110876|110926|110876|110926|110876|1
1738355210000|2025-01-31 20:26:50|110929.9|110879.9|110927.5|110877.5|110931.2|110881.2|110927.5|110877.5|10
1738355220000|2025-01-31 20:27:00|110922.5|110872.5|110919.1|110869.1|110922.5|110872.5|110919.1|110869.1|15
1738355230000|2025-01-31 20:27:10|110920.9|110870.9|110920.7|110870.7|110922.1|110872.1|110919.1|110869.1|4
1738355240000|2025-01-31 20:27:20|110919.1|110869.1|110919.9|110869.9|110920.7|110870.7|110917.9|110867.9|12
1738355250000|2025-01-31 20:27:30|110917.5|110867.5|110906.8|110856.8|110917.5|110867.5|110903.9|110853.9|18
1738355260000|2025-01-31 20:27:40|110907.8|110857.8|110909.5|110859.5|110910.7|110860.7|110906.8|110856.8|18
1738355270000|2025-01-31 20:27:50|110910.2|110860.2|110904.9|110854.9|110912.2|110862.2|110904.9|110854.9|16
1738355280000|2025-01-31 20:28:00|110904.7|110854.7|110913.4|110863.4|110917.2|110867.2|110904.7|110854.7|6
1738355290000|2025-01-31 20:28:10|110914.9|110864.9|110925.2|110875.2|110925.2|110875.2|110913.2|110863.2|18
1738355300000|2025-01-31 20:28:20|110927.7|110877.7|110924.2|110874.2|110929|110879|110918.4|110868.4|9
1738355310000|2025-01-31 20:28:30|110925.5|110875.5|110921.9|110871.9|110925.5|110875.5|110920.1|110870.1|5
1738355320000|2025-01-31 20:28:40|110918.1|110868.1|110921.6|110871.6|110921.9|110871.9|110913.8|110863.8|25
1738355330000|2025-01-31 20:28:50|110918.4|110868.4|110913.7|110863.7|110921.1|110871.1|110913.7|110863.7|10
1738355340000|2025-01-31 20:29:00|110917.2|110867.2|110915.4|110865.4|110918.9|110868.9|110913.7|110863.7|24
1738355350000|2025-01-31 20:29:10|110913.9|110863.9|110914.1|110864.1|110921.3|110871.3|110913.4|110863.4|19
1738355360000|2025-01-31 20:29:20|110917.4|110867.4|110909.7|110859.7|110917.4|110867.4|110909.7|110859.7|15
1738355370000|2025-01-31 20:29:30|110910.9|110860.9|110907.6|110857.6|110910.9|110860.9|110904.6|110854.6|13
1738355380000|2025-01-31 20:29:40|110906.4|110856.4|110904.6|110854.6|110910.6|110860.6|110903.4|110853.4|18
1738355390000|2025-01-31 20:29:50|110903.4|110853.4|110904.4|110854.4|110904.6|110854.6|110900.4|110850.4|11
1738355400000|2025-01-31 20:30:00|110903.6|110853.6|110889.1|110839.1|110903.6|110853.6|110885.8|110835.8|20
1738355410000|2025-01-31 20:30:10|110890.4|110840.4|110898.9|110848.9|110899.9|110849.9|110890.4|110840.4|17
1738355420000|2025-01-31 20:30:20|110899.9|110849.9|110896|110846|110899.9|110849.9|110893|110843|18
1738355430000|2025-01-31 20:30:30|110893.7|110843.7|110895.5|110845.5|110895.7|110845.7|110893.7|110843.7|10
1738355440000|2025-01-31 20:30:40|110893.7|110843.7|110895.5|110845.5|110895.5|110845.5|110893.7|110843.7|2
1738355450000|2025-01-31 20:30:50|110894.5|110844.5|110891|110841|110894.5|110844.5|110891|110841|2
1738355460000|2025-01-31 20:31:00|110894.5|110844.5|110901.8|110851.8|110901.8|110851.8|110894.5|110844.5|9
1738355470000|2025-01-31 20:31:10|110903.3|110853.3|110900.9|110850.9|110903.3|110853.3|110900.1|110850.1|13
1738355480000|2025-01-31 20:31:20|110902.1|110852.1|110893|110843|110902.2|110852.2|110892.5|110842.5|14
1738355490000|2025-01-31 20:31:30|110892.8|110842.8|110894.4|110844.4|110894.4|110844.4|110889.6|110839.6|13
1738355500000|2025-01-31 20:31:40|110894.1|110844.1|110891.9|110841.9|110896.1|110846.1|110890.6|110840.6|17
1738355510000|2025-01-31 20:31:50|110890.6|110840.6|110895.7|110845.7|110895.7|110845.7|110887.2|110837.2|9
1738355520000|2025-01-31 20:32:00|110895.4|110845.4|110897.8|110847.8|110897.8|110847.8|110895.4|110845.4|8
1738355530000|2025-01-31 20:32:10|110896.8|110846.8|110896|110846|110897.8|110847.8|110892.8|110842.8|12
1738355540000|2025-01-31 20:32:20|110892.8|110842.8|110890.7|110840.7|110893.9|110843.9|110890.7|110840.7|6
1738355550000|2025-01-31 20:32:30|110889.4|110839.4|110887.3|110837.3|110891.7|110841.7|110887.3|110837.3|5
1738355560000|2025-01-31 20:32:40|110891.6|110841.6|110897.8|110847.8|110898.5|110848.5|110887.3|110837.3|10
1738355580000|2025-01-31 20:33:00|110895.3|110845.3|110888.8|110838.8|110897.6|110847.6|110888.8|110838.8|9
1738355590000|2025-01-31 20:33:10|110888|110838|110885.4|110835.4|110888|110838|110883.7|110833.7|7
1738355600000|2025-01-31 20:33:20|110887.6|110837.6|110885.8|110835.8|110889.3|110839.3|110885.8|110835.8|6
1738355610000|2025-01-31 20:33:30|110888.1|110838.1|110888.1|110838.1|110891.4|110841.4|110885.6|110835.6|7
1738355620000|2025-01-31 20:33:40|110887.6|110837.6|110876.7|110826.7|110887.6|110837.6|110875.7|110825.7|12
1738355630000|2025-01-31 20:33:50|110878.7|110828.7|110877.5|110827.5|110878.7|110828.7|110876.7|110826.7|5
1738355640000|2025-01-31 20:34:00|110877.7|110827.7|110886.5|110836.5|110886.5|110836.5|110877.7|110827.7|7
1738355660000|2025-01-31 20:34:20|110884.3|110834.3|110876.7|110826.7|110884.3|110834.3|110875|110825|9
1738355670000|2025-01-31 20:34:30|110877.2|110827.2|110876|110826|110882.9|110832.9|110874.6|110824.6|15
1738355680000|2025-01-31 20:34:40|110876.3|110826.3|110879.2|110829.2|110879.2|110829.2|110876|110826|4
1738355690000|2025-01-31 20:34:50|110880.5|110830.5|110887|110837|110887|110837|110870.1|110820.1|11
1738355700000|2025-01-31 20:35:00|110888.5|110838.5|110887.4|110837.4|110888.7|110838.7|110884.6|110834.6|18
1738355710000|2025-01-31 20:35:10|110887.1|110837.1|110886.4|110836.4|110887.1|110837.1|110885.1|110835.1|5
1738355720000|2025-01-31 20:35:20|110885.1|110835.1|110881.4|110831.4|110885.1|110835.1|110880.4|110830.4|7
1738355730000|2025-01-31 20:35:30|110884.3|110834.3|110876.2|110826.2|110884.8|110834.8|110872.8|110822.8|12
1738355740000|2025-01-31 20:35:40|110876|110826|110876|110826|110876|110826|110873.7|110823.7|3
1738355750000|2025-01-31 20:35:50|110878|110828|110868.5|110818.5|110878|110828|110866|110816|10
1738355760000|2025-01-31 20:36:00|110866|110816|110851.7|110801.7|110866|110816|110851|110801|19
1738355770000|2025-01-31 20:36:10|110851|110801|110849.1|110799.1|110851.8|110801.8|110847|110797|10
1738355780000|2025-01-31 20:36:20|110849.4|110799.4|110845.2|110795.2|110849.4|110799.4|110843.9|110793.9|15
1738355790000|2025-01-31 20:36:30|110846.6|110796.6|110850.5|110800.5|110852.5|110802.5|110845.2|110795.2|19
1738355800000|2025-01-31 20:36:40|110851.3|110801.3|110855.9|110805.9|110857.8|110807.8|110851.3|110801.3|21
1738355810000|2025-01-31 20:36:50|110856.2|110806.2|110850.1|110800.1|110856.4|110806.4|110850.1|110800.1|17
1738355820000|2025-01-31 20:37:00|110853.6|110803.6|110857.8|110807.8|110860.3|110810.3|110850.9|110800.9|25
1738355830000|2025-01-31 20:37:10|110860.8|110810.8|110868.7|110818.7|110873|110823|110856.7|110806.7|20
1738355840000|2025-01-31 20:37:20|110868.5|110818.5|110868|110818|110868.7|110818.7|110864.7|110814.7|13
1738355850000|2025-01-31 20:37:30|110871.1|110821.1|110868.9|110818.9|110873.4|110823.4|110867.2|110817.2|18
1738355860000|2025-01-31 20:37:40|110868.2|110818.2|110860.2|110810.2|110868.2|110818.2|110858.7|110808.7|13
1738355870000|2025-01-31 20:37:50|110858.9|110808.9|110856|110806|110860.7|110810.7|110852.7|110802.7|16
1738355880000|2025-01-31 20:38:00|110855|110805|110851|110801|110855.7|110805.7|110851|110801|14
1738355890000|2025-01-31 20:38:10|110850.2|110800.2|110854.3|110804.3|110854.8|110804.8|110848.7|110798.7|19
1738355900000|2025-01-31 20:38:20|110855.3|110805.3|110850.7|110800.7|110859.5|110809.5|110850.7|110800.7|15
1738355910000|2025-01-31 20:38:30|110852.8|110802.8|110850.6|110800.6|110854.6|110804.6|110849.1|110799.1|6
1738355920000|2025-01-31 20:38:40|110853.2|110803.2|110853.7|110803.7|110853.7|110803.7|110851|110801|9
1738355930000|2025-01-31 20:38:50|110856|110806|110865|110815|110865|110815|110856|110806|11
1738355940000|2025-01-31 20:39:00|110866.3|110816.3|110871.3|110821.3|110871.3|110821.3|110865.8|110815.8|7
1738355950000|2025-01-31 20:39:10|110870.8|110820.8|110877|110827|110877|110827|110870.8|110820.8|11
1738355960000|2025-01-31 20:39:20|110875.8|110825.8|110878|110828|110885.9|110835.9|110874|110824|20
1738355970000|2025-01-31 20:39:30|110880.1|110830.1|110884.6|110834.6|110884.6|110834.6|110880.1|110830.1|9
1738355980000|2025-01-31 20:39:40|110883.8|110833.8|110875.5|110825.5|110883.8|110833.8|110874.5|110824.5|14
1738355990000|2025-01-31 20:39:50|110874.5|110824.5|110873.6|110823.6|110875.5|110825.5|110873.6|110823.6|7
1738356000000|2025-01-31 20:40:00|110871.3|110821.3|110870.8|110820.8|110871.3|110821.3|110866.5|110816.5|16
1738356010000|2025-01-31 20:40:10|110870.5|110820.5|110873.6|110823.6|110873.6|110823.6|110870.5|110820.5|9
1738356020000|2025-01-31 20:40:20|110874.6|110824.6|110870.3|110820.3|110874.6|110824.6|110869|110819|13
1738356030000|2025-01-31 20:40:30|110870|110820|110873.9|110823.9|110877.3|110827.3|110870|110820|13
1738356040000|2025-01-31 20:40:40|110870.2|110820.2|110870.2|110820.2|110871.4|110821.4|110870.2|110820.2|5
1738356050000|2025-01-31 20:40:50|110870.7|110820.7|110872.1|110822.1|110872.1|110822.1|110869.9|110819.9|5
1738356060000|2025-01-31 20:41:00|110870.1|110820.1|110868.9|110818.9|110871.4|110821.4|110868.9|110818.9|4
1738356080000|2025-01-31 20:41:20|110869.2|110819.2|110869.2|110819.2|110869.2|110819.2|110869.2|110819.2|1
1738356090000|2025-01-31 20:41:30|110867|110817|110867|110817|110867.3|110817.3|110864.8|110814.8|7
1738356100000|2025-01-31 20:41:40|110865.8|110815.8|110865.1|110815.1|110865.8|110815.8|110864.3|110814.3|3
1738356110000|2025-01-31 20:41:50|110865.8|110815.8|110869.5|110819.5|110870.8|110820.8|110865.8|110815.8|8
1738356120000|2025-01-31 20:42:00|110870.8|110820.8|110861.6|110811.6|110870.8|110820.8|110859.4|110809.4|22
1738356130000|2025-01-31 20:42:10|110859.4|110809.4|110862.6|110812.6|110862.8|110812.8|110856.2|110806.2|16
1738356140000|2025-01-31 20:42:20|110861.6|110811.6|110860.7|110810.7|110865.3|110815.3|110860.7|110810.7|9
1738356150000|2025-01-31 20:42:30|110859.4|110809.4|110860.4|110810.4|110861.2|110811.2|110858.2|110808.2|12
1738356160000|2025-01-31 20:42:40|110858.3|110808.3|110851.3|110801.3|110858.3|110808.3|110850|110800|8
1738356170000|2025-01-31 20:42:50|110850|110800|110848.7|110798.7|110850|110800|110848.7|110798.7|8
1738356180000|2025-01-31 20:43:00|110847.4|110797.4|110848.6|110798.6|110851.2|110801.2|110844|110794|11
1738356190000|2025-01-31 20:43:10|110849.9|110799.9|110854.1|110804.1|110854.1|110804.1|110849.9|110799.9|8
1738356200000|2025-01-31 20:43:20|110853.6|110803.6|110853.6|110803.6|110854.8|110804.8|110853.6|110803.6|3
1738356210000|2025-01-31 20:43:30|110853.8|110803.8|110853.6|110803.6|110853.8|110803.8|110853.6|110803.6|2
1738356220000|2025-01-31 20:43:40|110854.1|110804.1|110872|110822|110872|110822|110854.1|110804.1|7
1738356230000|2025-01-31 20:43:50|110874.3|110824.3|110872.1|110822.1|110874.3|110824.3|110870.8|110820.8|4
1738356240000|2025-01-31 20:44:00|110866.3|110816.3|110854.5|110804.5|110866.3|110816.3|110854.5|110804.5|14
1738356250000|2025-01-31 20:44:10|110855.5|110805.5|110851|110801|110855.5|110805.5|110849.7|110799.7|9
1738356260000|2025-01-31 20:44:20|110849.7|110799.7|110855.7|110805.7|110857.2|110807.2|110849.7|110799.7|18
1738356270000|2025-01-31 20:44:30|110856.2|110806.2|110855.2|110805.2|110856.2|110806.2|110854.5|110804.5|8
1738356280000|2025-01-31 20:44:40|110858.2|110808.2|110861.4|110811.4|110861.4|110811.4|110857|110807|11
1738356290000|2025-01-31 20:44:50|110860.2|110810.2|110867|110817|110867|110817|110855.5|110805.5|20
1738356300000|2025-01-31 20:45:00|110866.2|110816.2|110854.9|110804.9|110866.2|110816.2|110854.9|110804.9|7
1738356310000|2025-01-31 20:45:10|110852.5|110802.5|110849.4|110799.4|110855.2|110805.2|110849.4|110799.4|13
1738356320000|2025-01-31 20:45:20|110853.1|110803.1|110847.5|110797.5|110853.2|110803.2|110847.5|110797.5|16
1738356330000|2025-01-31 20:45:30|110853.7|110803.7|110851.6|110801.6|110853.7|110803.7|110850.3|110800.3|9
1738356340000|2025-01-31 20:45:40|110853.8|110803.8|110857.2|110807.2|110858.5|110808.5|110853.8|110803.8|10
1738356350000|2025-01-31 20:45:50|110856.3|110806.3|110849.6|110799.6|110857.2|110807.2|110849.1|110799.1|25
1738356360000|2025-01-31 20:46:00|110850.4|110800.4|110851.3|110801.3|110855.2|110805.2|110850|110800|20
1738356370000|2025-01-31 20:46:10|110850.3|110800.3|110855.3|110805.3|110858.5|110808.5|110850.3|110800.3|12
1738356380000|2025-01-31 20:46:20|110854.6|110804.6|110846.2|110796.2|110854.6|110804.6|110846.2|110796.2|4
1738356390000|2025-01-31 20:46:30|110841.2|110791.2|110845.8|110795.8|110845.8|110795.8|110841.2|110791.2|5
1738356410000|2025-01-31 20:46:50|110844.6|110794.6|110845.8|110795.8|110845.8|110795.8|110844.6|110794.6|2
1738356420000|2025-01-31 20:47:00|110843.8|110793.8|110834.4|110784.4|110845|110795|110834.4|110784.4|9
1738356430000|2025-01-31 20:47:10|110836.7|110786.7|110841.6|110791.6|110843.3|110793.3|110836.7|110786.7|7
1738356440000|2025-01-31 20:47:20|110838.9|110788.9|110840.5|110790.5|110840.5|110790.5|110835.9|110785.9|6
1738356450000|2025-01-31 20:47:30|110838.3|110788.3|110838|110788|110838.3|110788.3|110835.5|110785.5|8
1738356460000|2025-01-31 20:47:40|110838.3|110788.3|110840.7|110790.7|110840.7|110790.7|110838.3|110788.3|2
1738356470000|2025-01-31 20:47:50|110838.3|110788.3|110837.8|110787.8|110838.3|110788.3|110836.6|110786.6|4
1738356480000|2025-01-31 20:48:00|110836.6|110786.6|110837.4|110787.4|110837.4|110787.4|110833.3|110783.3|7
1738356490000|2025-01-31 20:48:10|110835.7|110785.7|110837.4|110787.4|110837.4|110787.4|110835.7|110785.7|5
1738356500000|2025-01-31 20:48:20|110836.2|110786.2|110816.1|110766.1|110837.4|110787.4|110816.1|110766.1|14
1738356510000|2025-01-31 20:48:30|110815.6|110765.6|110813.2|110763.2|110815.6|110765.6|110813.2|110763.2|2
1738356520000|2025-01-31 20:48:40|110815.5|110765.5|110813.2|110763.2|110816.7|110766.7|110813.2|110763.2|11
1738356530000|2025-01-31 20:48:50|110810.6|110760.6|110805.7|110755.7|110810.6|110760.6|110805.2|110755.2|10
1738356540000|2025-01-31 20:49:00|110804.2|110754.2|110800|110750|110804.2|110754.2|110796.1|110746.1|9
1738356550000|2025-01-31 20:49:10|110798.3|110748.3|110805.1|110755.1|110809.3|110759.3|110798.3|110748.3|14
1738356560000|2025-01-31 20:49:20|110804.9|110754.9|110804.1|110754.1|110804.9|110754.9|110801.8|110751.8|5
1738356570000|2025-01-31 20:49:30|110800.3|110750.3|110807.9|110757.9|110807.9|110757.9|110800.3|110750.3|7
1738356590000|2025-01-31 20:49:50|110809.7|110759.7|110808.6|110758.6|110809.7|110759.7|110808.6|110758.6|2
1738356600000|2025-01-31 20:50:00|110807.9|110757.9|110790.4|110740.4|110807.9|110757.9|110787.1|110737.1|15
1738356610000|2025-01-31 20:50:10|110789.9|110739.9|110790.2|110740.2|110791.7|110741.7|110787.4|110737.4|13
1738356620000|2025-01-31 20:50:20|110791.7|110741.7|110784.7|110734.7|110795.1|110745.1|110784.7|110734.7|10
1738356630000|2025-01-31 20:50:30|110787|110737|110785.5|110735.5|110787|110737|110785.5|110735.5|2
1738356640000|2025-01-31 20:50:40|110788.5|110738.5|110784|110734|110788.5|110738.5|110784|110734|5
1738356650000|2025-01-31 20:50:50|110779.8|110729.8|110781.1|110731.1|110782.4|110732.4|110779.8|110729.8|6
1738356660000|2025-01-31 20:51:00|110778.4|110728.4|110779.1|110729.1|110780.9|110730.9|110778.4|110728.4|7
1738356670000|2025-01-31 20:51:10|110782.5|110732.5|110836.4|110786.4|110845.9|110795.9|110782.5|110732.5|41
1738356680000|2025-01-31 20:51:20|110833.3|110783.3|110779.5|110729.5|110848.5|110798.5|110779.5|110729.5|57
1738356690000|2025-01-31 20:51:30|110794.6|110744.6|110818.9|110768.9|110823.2|110773.2|110794.6|110744.6|47
1738356700000|2025-01-31 20:51:40|110820.6|110770.6|110870.8|110820.8|110870.8|110820.8|110820.6|110770.6|31
1738356710000|2025-01-31 20:51:50|110869.6|110819.6|110851.4|110801.4|110874|110824|110844.6|110794.6|58
1738356720000|2025-01-31 20:52:00|110849|110799|110846.4|110796.4|110849|110799|110831.9|110781.9|33
1738356730000|2025-01-31 20:52:10|110845.7|110795.7|110857.3|110807.3|110861|110811|110832.5|110782.5|33
1738356740000|2025-01-31 20:52:20|110856|110806|110848|110798|110857|110807|110842.6|110792.6|31
1738356750000|2025-01-31 20:52:30|110846.8|110796.8|110872|110822|110872|110822|110845.6|110795.6|46
1738356760000|2025-01-31 20:52:40|110874.4|110824.4|110887.6|110837.6|110900.8|110850.8|110871|110821|51
1738356770000|2025-01-31 20:52:50|110886.8|110836.8|110886.9|110836.9|110897.3|110847.3|110886.8|110836.8|31
1738356780000|2025-01-31 20:53:00|110895.1|110845.1|110924.9|110874.9|110927.7|110877.7|110888.7|110838.7|31
1738356790000|2025-01-31 20:53:10|110925.9|110875.9|110970.2|110898.8|110970.2|110914.3|110925.9|110875.9|59
1738356800000|2025-01-31 20:53:20|110965.1|110915.1|110977.2|110927.2|110988.9|110938.9|110961.7|110897.7|41
1738356810000|2025-01-31 20:53:30|110967.4|110917.4|110970.3|110920.3|110993.6|110932.9|110962.7|110912.7|41
1738356820000|2025-01-31 20:53:40|110968.3|110918.3|110975.3|110925.3|110975.3|110925.3|110949.3|110899.3|34
1738356830000|2025-01-31 20:53:50|110974|110924|110980.3|110930.3|110994.5|110944.5|110974|110924|37
1738356840000|2025-01-31 20:54:00|110979.1|110929.1|110977.9|110927.9|110994.4|110941.7|110966.4|110916.4|48
1738356850000|2025-01-31 20:54:10|110976.7|110926.7|110977.2|110927.2|110991.1|110930.8|110971.1|110920.5|29
1738356860000|2025-01-31 20:54:20|110979.9|110929.9|110979.2|110929.2|110990.6|110940.6|110979.2|110929.2|24
1738356870000|2025-01-31 20:54:30|110977.3|110927.3|110989|110939|110996.2|110942|110977.3|110922.1|14
1738356880000|2025-01-31 20:54:40|110991.5|110941.5|110979|110929|111019.1|110949.4|110979|110929|30
1738356890000|2025-01-31 20:54:50|110980.2|110930.2|110969.2|110919.2|110998.1|110932.9|110969.2|110918.3|29
1738356900000|2025-01-31 20:55:00|110974.1|110924.1|110990.5|110940.5|110999|110940.5|110965.9|110906.9|38
1738356910000|2025-01-31 20:55:10|110989.3|110939.3|110993.1|110915|111000|110940.3|110983|110912.2|32
1738356920000|2025-01-31 20:55:20|110990.6|110912.9|110937.9|110887.9|110991|110915.5|110937.9|110887.9|39
1738356930000|2025-01-31 20:55:30|110935.2|110885.2|110946.1|110896.1|110947.1|110897.1|110929.8|110879.8|28
1738356940000|2025-01-31 20:55:40|110944.6|110894.6|110929.7|110879.7|110948.1|110898.1|110928.4|110878.4|43
1738356950000|2025-01-31 20:55:50|110925.9|110875.9|110927.1|110877.1|110934.9|110884.9|110923.8|110873.8|51
1738356960000|2025-01-31 20:56:00|110926.9|110876.9|110882.9|110832.9|110926.9|110876.9|110875.9|110825.9|55
1738356970000|2025-01-31 20:56:10|110886.3|110836.3|110891.6|110841.6|110902|110852|110874|110824|49
1738356980000|2025-01-31 20:56:20|110892.9|110842.9|110888.9|110838.9|110897.4|110847.4|110885.6|110835.6|47
1738356990000|2025-01-31 20:56:30|110886.9|110836.9|110904|110854|110917|110858.7|110886.9|110836.9|25
1738357000000|2025-01-31 20:56:40|110902.7|110852.7|110897.6|110847.6|110909.5|110859.5|110897.6|110847.6|25
1738357010000|2025-01-31 20:56:50|110895.9|110845.9|110863.2|110813.2|110898.6|110848.6|110861.7|110811.7|28
1738357020000|2025-01-31 20:57:00|110864.5|110814.5|110893.8|110843.8|110893.8|110843.8|110858.5|110808.5|34
1738357030000|2025-01-31 20:57:10|110895.1|110845.1|110881.6|110831.6|110897.4|110847.4|110879.2|110829.2|28
1738357040000|2025-01-31 20:57:20|110880.4|110830.4|110872|110822|110880.8|110830.8|110870.6|110820.6|35
1738357050000|2025-01-31 20:57:30|110871.2|110821.2|110894|110844|110895.3|110845.3|110871.2|110821.2|30
1738357060000|2025-01-31 20:57:40|110892.8|110842.8|110897.8|110847.8|110901.2|110851.2|110887.2|110837.2|29
1738357070000|2025-01-31 20:57:50|110899|110849|110904.9|110854.9|110909.5|110859.5|110899|110849|21
1738357080000|2025-01-31 20:58:00|110906.1|110856.1|110924.1|110874.1|110924.1|110874.1|110904.3|110854.3|33
1738357090000|2025-01-31 20:58:10|110925.4|110875.4|110938.9|110888.9|110946.2|110896.2|110920.5|110870.5|41
1738357100000|2025-01-31 20:58:20|110940.7|110890.7|110945.2|110895.2|110945.2|110895.2|110932.4|110882.4|29
1738357110000|2025-01-31 20:58:30|110943.9|110893.9|110929.5|110879.5|110944.7|110894.7|110929.5|110879.5|26
1738357120000|2025-01-31 20:58:40|110930.8|110880.8|110907.9|110857.9|110930.8|110880.8|110907.9|110857.9|27
1738357130000|2025-01-31 20:58:50|110910.8|110860.8|110901.4|110851.4|110911.8|110861.8|110901.4|110851.4|26
1738357140000|2025-01-31 20:59:00|110902.6|110852.6|110905.1|110855.1|110905.1|110855.1|110901.4|110851.4|15
1738357150000|2025-01-31 20:59:10|110903.9|110853.9|110904.6|110854.6|110907.9|110857.9|110902.7|110852.7|10
1738357160000|2025-01-31 20:59:20|110903.3|110853.3|110902.6|110852.6|110903.9|110853.9|110897|110847|9
1738357170000|2025-01-31 20:59:30|110901.6|110851.6|110904.1|110854.1|110904.1|110854.1|110894.3|110844.3|16
1738357180000|2025-01-31 20:59:40|110905.3|110855.3|110907.5|110857.5|110912.7|110862.7|110904.5|110854.5|12
1738357190000|2025-01-31 20:59:50|110908.2|110858.2|110909.8|110859.8|110909.8|110859.8|110901.1|110851.1|14
1738357200000|2025-01-31 21:00:00|110910.6|110860.6|110901.7|110851.7|110915.9|110865.9|110901.7|110851.7|22
1738357210000|2025-01-31 21:00:10|110899.3|110849.3|110903.8|110853.8|110906.3|110856.3|110899.3|110849.3|17
1738357220000|2025-01-31 21:00:20|110901.6|110851.6|110916.6|110866.6|110920.3|110870.3|110901.6|110851.6|39
1738357230000|2025-01-31 21:00:30|110921.4|110871.4|110924.8|110874.8|110924.8|110874.8|110920.1|110870.1|13
1738357240000|2025-01-31 21:00:40|110923.6|110873.6|110926.6|110876.6|110926.6|110876.6|110920.2|110870.2|21
1738357250000|2025-01-31 21:00:50|110925.3|110875.3|110913.5|110863.5|110925.3|110875.3|110910|110860|13
1738357260000|2025-01-31 21:01:00|110916.9|110866.9|110891.9|110841.9|110921.6|110871.6|110889.2|110839.2|32
1738357270000|2025-01-31 21:01:10|110893.4|110843.4|110895.5|110845.5|110895.5|110845.5|110890.1|110840.1|13
1738357280000|2025-01-31 21:01:20|110894.2|110844.2|110901.1|110851.1|110901.1|110851.1|110891.7|110841.7|24
1738357290000|2025-01-31 21:01:30|110899.9|110849.9|110873.5|110823.5|110899.9|110849.9|110872.7|110822.7|22
1738357300000|2025-01-31 21:01:40|110872.7|110822.7|110860.3|110810.3|110875.6|110825.6|110851.3|110801.3|37
1738357310000|2025-01-31 21:01:50|110859.3|110809.3|110865.5|110815.5|110871.2|110821.2|110855.8|110805.8|37
1738357320000|2025-01-31 21:02:00|110866.6|110816.6|110872.6|110822.6|110879.8|110829.8|110866.6|110816.6|19
1738357330000|2025-01-31 21:02:10|110871.3|110821.3|110867.7|110817.7|110871.3|110821.3|110864.6|110814.6|13
1738357340000|2025-01-31 21:02:20|110868|110818|110865.6|110815.6|110872.7|110822.7|110862|110812|19
1738357350000|2025-01-31 21:02:30|110866.6|110816.6|110861.1|110811.1|110866.6|110816.6|110860.1|110810.1|10
1738357360000|2025-01-31 21:02:40|110858.8|110808.8|110873.4|110823.4|110873.4|110823.4|110853.1|110801.3|30
1738357370000|2025-01-31 21:02:50|110876.2|110826.2|110882.3|110832.3|110886.4|110836.4|110872.1|110822.1|20
1738357380000|2025-01-31 21:03:00|110880.3|110830.3|110885.1|110835.1|110885.1|110835.1|110872|110822|18
1738357390000|2025-01-31 21:03:10|110883.9|110833.9|110878.6|110828.6|110885.4|110835.4|110878.6|110828.6|16
1738357400000|2025-01-31 21:03:20|110876.6|110826.6|110861.5|110811.5|110879.7|110829.7|110858.1|110808.1|14
1738357410000|2025-01-31 21:03:30|110860.2|110810.2|110859.4|110809.4|110860.2|110810.2|110850.1|110800.1|8
1738357420000|2025-01-31 21:03:40|110859.9|110809.9|110861.1|110811.1|110861.1|110811.1|110857.9|110807.9|19
1738357430000|2025-01-31 21:03:50|110860.9|110810.9|110872.7|110822.7|110877.7|110822.7|110860.9|110807.6|27
1738357440000|2025-01-31 21:04:00|110871.5|110821.5|110866.6|110816.6|110872.7|110822.7|110866.6|110816.6|10
1738357450000|2025-01-31 21:04:10|110865.8|110815.8|110873.8|110823.8|110873.8|110823.8|110865.8|110815.8|8
1738357460000|2025-01-31 21:04:20|110876.2|110826.2|110875.2|110825.2|110876.2|110826.2|110875.2|110825.2|2
1738357470000|2025-01-31 21:04:30|110873|110823|110865.4|110815.4|110873|110823|110862.5|110812.5|13
1738357480000|2025-01-31 21:04:40|110864.7|110814.7|110861.2|110811.2|110865.9|110815.9|110858.4|110808.4|20
1738357490000|2025-01-31 21:04:50|110862.4|110812.4|110855|110805|110865.8|110815.8|110855|110805|21
1738357500000|2025-01-31 21:05:00|110852.3|110802.3|110857.5|110807.5|110863.8|110810.5|110851.8|110793.7|29
1738357510000|2025-01-31 21:05:10|110859.8|110809.8|110838.3|110788.3|110859.8|110809.8|110838.3|110788.3|13
1738357530000|2025-01-31 21:05:30|110836.2|110786.2|110838.8|110788.8|110838.8|110788.8|110833.9|110783.9|7
1738357540000|2025-01-31 21:05:40|110841.3|110791.3|110833.1|110783.1|110841.3|110791.3|110829.7|110779.7|19
1738357550000|2025-01-31 21:05:50|110834.4|110784.4|110820.2|110770.2|110841.9|110791.9|110820.2|110762.4|20
1738357560000|2025-01-31 21:06:00|110821.4|110771.4|110803.2|110753.2|110831.4|110775.6|110803.2|110753.2|24
1738357570000|2025-01-31 21:06:10|110801.4|110751.4|110777.5|110727.5|110801.4|110751.4|110777.5|110720|18
1738357580000|2025-01-31 21:06:20|110775|110725|110746.5|110696.5|110780.4|110730.4|110746.5|110696.5|29
1738357590000|2025-01-31 21:06:30|110748.7|110698.7|110762.3|110687.4|110764.8|110713.5|110748.7|110681.3|21
1738357600000|2025-01-31 21:06:40|110758.9|110682.1|110762.5|110678.9|110776.9|110700.6|110749.8|110678.9|35
1738357610000|2025-01-31 21:06:50|110763|110683.4|110748.6|110664.8|110768.6|110683.4|110746.6|110658.3|34
1738357620000|2025-01-31 21:07:00|110751.8|110668.5|110961.2|110855.4|110982.5|110886.3|110734.7|110650.9|53
1738357630000|2025-01-31 21:07:10|110928|110835.1|110852.1|110737.3|110945.6|110852.8|110821.7|110729.5|74
1738357640000|2025-01-31 21:07:20|110842.1|110747.3|110859.8|110773.8|110915.6|110820.8|110837.4|110746.9|64
1738357650000|2025-01-31 21:07:30|110863.4|110776.6|110856.3|110771.1|110884.1|110785.6|110826.6|110740.4|50
1738357660000|2025-01-31 21:07:40|110864.8|110775.4|110902.7|110805.5|110905.2|110808|110798.5|110710.5|57
1738357670000|2025-01-31 21:07:50|110900.3|110796.9|110861.1|110777.2|110900.3|110796.9|110840.2|110762.3|47
1738357680000|2025-01-31 21:08:00|110871.1|110781.6|110896.7|110811.8|110903.3|110815.3|110862|110778|39
1738357690000|2025-01-31 21:08:10|110891.8|110807.3|110890.5|110800.7|110901.9|110818.8|110867.7|110782.8|41
1738357700000|2025-01-31 21:08:20|110889|110804.2|110961.5|110869.2|110961.5|110871.7|110889|110804.2|38
1738357710000|2025-01-31 21:08:30|110958.2|110864.8|110973.7|110886.9|110973.7|110890.4|110955.7|110862.3|30
1738357720000|2025-01-31 21:08:40|110967.2|110890.4|110941|110842.8|110977.3|110890.4|110939.7|110841.4|43
1738357730000|2025-01-31 21:08:50|110935.2|110846.8|110980.3|110889|110987.3|110895.6|110914.1|110812.8|34
1738357740000|2025-01-31 21:09:00|110970.9|110892|110969.1|110880.8|110971.6|110892|110954|110860.2|26
1738357750000|2025-01-31 21:09:10|110971.6|110882.8|110953.8|110864.5|110977.6|110882.8|110945|110844.2|28
1738357760000|2025-01-31 21:09:20|110951.3|110849.5|110978.2|110888.3|110978.2|110888.3|110946.2|110845.9|21
1738357770000|2025-01-31 21:09:30|110973.7|110891.8|110957.4|110866.6|110981.6|110892.2|110945.9|110857.6|24
1738357780000|2025-01-31 21:09:40|110961|110870.2|110985.9|110894|110989.3|110894|110957.3|110861.5|22
1738357790000|2025-01-31 21:09:50|110982.2|110890.2|110989.3|110893.4|110992.9|110897.2|110978.7|110879.9|13
1738357800000|2025-01-31 21:10:00|110992.6|110896.8|111033.1|110936.2|111033.1|110939.1|110992.6|110896.8|38
1738357810000|2025-01-31 21:10:10|111037|110940.1|111050.2|110958.4|111074.8|110984|111028.1|110931.4|47
1738357820000|2025-01-31 21:10:20|111046.5|110954.7|111047.1|110954.8|111061.4|110962.1|111021|110927.7|46
1738357830000|2025-01-31 21:10:30|111046.1|110955.8|111066.3|110965.4|111066.3|110965.4|111038.6|110945.3|35
1738357840000|2025-01-31 21:10:40|111065.7|110967.4|111062.3|110966.5|111068.3|110978.8|111055.3|110954.1|27
1738357850000|2025-01-31 21:10:50|111064.7|110973.5|111091|110997.2|111096.4|111007.7|111062.3|110972.9|27
1738357860000|2025-01-31 21:11:00|111087.7|111001.7|111096.9|111002.1|111100|111009.4|111080.8|110988|32
1738357870000|2025-01-31 21:11:10|111092.9|110996.1|111090|110993.7|111093.5|111009.6|111059.1|110967.9|33
1738357880000|2025-01-31 21:11:20|111088.5|110997.2|111132|111040.6|111138|111045.4|111088.5|110997.2|29
1738357890000|2025-01-31 21:11:30|111129.5|111040.1|111139.3|111043.6|111140.2|111047.1|111109.5|111017.6|34
1738357900000|2025-01-31 21:11:40|111144.8|111053.7|111128.6|111038.5|111144.8|111053.7|111126.1|111038.5|27
1738357910000|2025-01-31 21:11:50|111126.1|111042.4|111132.4|111040.1|111142.2|111047.9|111102.6|111014.3|31
1738357920000|2025-01-31 21:12:00|111129|111044.1|111139.2|111050.7|111147.5|111057.8|111129|111040.1|25
1738357930000|2025-01-31 21:12:10|111141.7|111057.4|111130.8|111045.9|111145.7|111057.4|111109.6|111025.1|38
1738357940000|2025-01-31 21:12:20|111128.3|111043.9|111113|111026.7|111128.3|111045.9|111110.5|111026.4|25
1738357950000|2025-01-31 21:12:30|111116.6|111034.2|111135.6|111048.7|111135.6|111048.7|111116.6|111027.7|18
1738357960000|2025-01-31 21:12:40|111129.6|111045.3|111114.9|111028.4|111137.5|111048.2|111114.9|111028.4|32
1738357970000|2025-01-31 21:12:50|111111.5|111034.4|111053.4|110975.1|111111.5|111034.4|111044.8|110971.5|40
1738357980000|2025-01-31 21:13:00|111063.4|110978.9|111047.9|110963.1|111071.8|110978.9|111039|110954.1|32
1738357990000|2025-01-31 21:13:10|111058.9|110969.5|111073.8|110984|111073.8|110984|111047.9|110966.5|24
1738358000000|2025-01-31 21:13:20|111077.3|110987.5|111094.8|111007.4|111094.8|111009.3|111077.3|110987.5|28
1738358010000|2025-01-31 21:13:30|111092.3|111004.9|111095.5|111010.6|111095.5|111010.6|111086.3|110999|27
1738358020000|2025-01-31 21:13:40|111102.1|111009.6|111095.5|111008.2|111102.1|111014.8|111087|110997.2|32
1738358030000|2025-01-31 21:13:50|111093|111005.7|111060.1|111010.1|111095.5|111012.6|111052.7|110984.9|24
1738358040000|2025-01-31 21:14:00|111064.6|111014.6|111102.3|111017.5|111102.3|111021|111061.2|111011.2|18
1738358050000|2025-01-31 21:14:10|111099.8|111015|111083.6|110988.8|111103|111015|111072.6|110988.8|27
1738358060000|2025-01-31 21:14:20|111077.6|110985.8|111099|111010.4|111099|111010.4|111077.6|110985.8|24
1738358070000|2025-01-31 21:14:30|111096.5|111001.5|111112.3|111021.5|111119.8|111030.1|111096.5|111001.5|20
1738358080000|2025-01-31 21:14:40|111117.7|111019.8|111108.8|111019.8|111117.7|111019.8|111108.8|111019.8|12
1738358090000|2025-01-31 21:14:50|111106.3|111017.8|111097|111009.3|111106.3|111022.4|111088.5|110997|18
1738358100000|2025-01-31 21:15:00|111094.5|110996.7|111070.2|110982.9|111094.5|110996.7|111070.2|110976.8|38
1738358110000|2025-01-31 21:15:10|111066.4|110979.9|111067.5|110970.3|111075.9|110979.9|111061.3|110969|23
1738358120000|2025-01-31 21:15:20|111065.1|110966.2|111041.6|110945.9|111075.8|111019.9|111028.8|110929|47
1738358130000|2025-01-31 21:15:30|111039.2|110941.9|111042.9|110940.5|111053.3|110953.1|111035.2|110940.4|26
1738358140000|2025-01-31 21:15:40|111041.2|110940.9|111039.2|110942.4|111047.1|110953.3|111039.2|110938.3|19
1738358150000|2025-01-31 21:15:50|111041.7|110939|111045.1|110945.3|111046.6|110949.3|111036.3|110938.6|18
1738358160000|2025-01-31 21:16:00|111048.6|110948.3|111045|110947.7|111048.6|110950.2|111045|110945.2|5
1738358170000|2025-01-31 21:16:10|111047.5|110950.2|111049.3|110949.5|111051|110953.6|111043.4|110945.1|14
1738358180000|2025-01-31 21:16:20|111045.7|110956|111008|110913.6|111045.7|110956|111007.1|110910.8|27
1738358190000|2025-01-31 21:16:30|111011.5|110915.2|111030.9|110936.2|111030.9|110936.2|111005.1|110907.8|20
1738358200000|2025-01-31 21:16:40|111033.5|110937.6|111034.7|110937.3|111036.9|110941|111029.2|110934.4|12
1738358210000|2025-01-31 21:16:50|111031.3|110934|111031.6|110934.3|111035.1|110937.7|111031.3|110934|3
1738358220000|2025-01-31 21:17:00|111032.6|110937.7|111022.7|110930.4|111050.5|110953.1|111022.7|110930.4|18
1738358230000|2025-01-31 21:17:10|111020.2|110927.8|111019.7|110927.5|111026.1|110931.3|111017.3|110927.5|6
1738358240000|2025-01-31 21:17:20|111021.7|110926.5|111016.5|110916.6|111021.7|110926.5|111013.9|110916.6|7
1738358250000|2025-01-31 21:17:30|111019.8|110920|111009.4|110914.6|111019.8|110920|111009.4|110914.1|11
1738358260000|2025-01-31 21:17:40|111006.9|110918.1|111011|110914.7|111015|110920.6|111006.9|110914.2|10
1738358270000|2025-01-31 21:17:50|111014.5|110918.2|111015|110918.2|111015|110918.2|111014.5|110918.2|2
1738358280000|2025-01-31 21:18:00|111011.7|110914.8|111028.3|110928.6|111028.3|110933.1|111009.8|110914.5|12
1738358290000|2025-01-31 21:18:10|111024.4|110933.1|111019.3|110924.4|111028.6|110933.3|111013.1|110920.8|11
1738358300000|2025-01-31 21:18:20|111015.8|110921|111006.7|110910.4|111015.8|110921|111001.7|110910.4|11
1738358310000|2025-01-31 21:18:30|111004.2|110914|111006.9|110910.6|111010.3|110914|111003.4|110910.6|9
1738358320000|2025-01-31 21:18:40|111004.4|110912|111018.9|110921.6|111030.3|110933|111004.4|110912|32
1738358330000|2025-01-31 21:18:50|111016.4|110916.6|111025.7|110926.4|111025.7|110928.8|111011.3|110916.5|10
1738358340000|2025-01-31 21:19:00|111023.6|110928.8|111017.2|110922.4|111025.7|110928.8|111017.2|110922.4|7
1738358350000|2025-01-31 21:19:10|111020.7|110925.8|111028.7|110933.4|111028.7|110935.2|111020|110924.6|13
1738358360000|2025-01-31 21:19:20|111027.6|110932.3|111011.2|110911.4|111027.6|110932.3|111011.2|110905.9|27
1738358370000|2025-01-31 21:19:30|111007.4|110913.9|111010.7|110917.3|111013.3|110917.5|111007.2|110910.1|15
1738358380000|2025-01-31 21:19:40|111008.2|110921.8|111010.7|110913.3|111014.1|110921.8|111008.2|110913.3|6
1738358390000|2025-01-31 21:19:50|111016|110917.3|111021.1|110926.2|111021.1|110926.2|111016|110913.3|5
1738358400000|2025-01-31 21:20:00|111021.6|110929.2|111016.3|110921.5|111026.1|110929.2|111016.3|110921.5|13
1738358410000|2025-01-31 21:20:10|111010|110915.2|111013.4|110916.1|111013.4|110916.1|111003.8|110909|11
1738358420000|2025-01-31 21:20:20|111017.5|110920.2|111018.7|110926.5|111018.7|110926.5|111013.6|110916.5|7
1738358430000|2025-01-31 21:20:30|111013.4|110921.1|111015.8|110920.9|111022|110924.7|111011.8|110916.1|13
1738358440000|2025-01-31 21:20:40|111011.8|110916.9|111002.9|110903.2|111016|110921.1|111000.4|110903.2|15
1738358450000|2025-01-31 21:20:50|111007.1|110907.2|111008.6|110911.3|111010.8|110913.4|111002.4|110902.8|22
1738358460000|2025-01-31 21:21:00|111005.2|110907.9|111005.2|110907.8|111009.9|110915.9|111002.8|110907.8|10
1738358470000|2025-01-31 21:21:10|111008.7|110911.4|110983.9|110877.1|111008.7|110911.4|110983.9|110869.6|26
1738358480000|2025-01-31 21:21:20|110986.4|110879.7|110983.9|110879.7|110986.4|110879.7|110982.4|110877.1|10
1738358490000|2025-01-31 21:21:30|110986.4|110882.2|111005.3|110897.3|111005.3|110899.8|110986.4|110882.2|8
1738358500000|2025-01-31 21:21:40|111002.8|110894.9|110998.4|110890.3|111002.8|110894.9|110993.4|110881.4|15
1738358510000|2025-01-31 21:21:50|111004.8|110892.9|111002|110896.7|111008.6|110903.2|110999.6|110892.1|8
1738358520000|2025-01-31 21:22:00|110999.6|110894.1|111009.1|110907.8|111009.2|110907.8|110999.6|110894.1|11
1738358530000|2025-01-31 21:22:10|111013.2|110908|111014.7|110908|111017.2|110910.4|111013.2|110905|4
1738358540000|2025-01-31 21:22:20|111012.2|110905.4|111008.3|110904|111012.2|110908|111008.3|110902.9|7
1738358550000|2025-01-31 21:22:30|111010.8|110901.5|110996.8|110884.6|111010.8|110904|110996.3|110880.3|14
1738358560000|2025-01-31 21:22:40|111000.7|110884.7|111000.8|110894.1|111005.8|110894.1|110998.3|110884.6|9
1738358580000|2025-01-31 21:23:00|111000.9|110898.2|111000.9|110898.2|111000.9|110898.2|111000.9|110898.2|1
1738358590000|2025-01-31 21:23:10||110900.7||110898.2||110900.7||110898.2|2
1738358600000|2025-01-31 21:23:20|111004.6|110900.7|111004.6|110903|111004.6|110903|111004.6|110900.7|2
1738358610000|2025-01-31 21:23:30|111000.5|110899|110990.9|110886.8|111000.5|110899|110990.9|110886.8|3
1738358620000|2025-01-31 21:23:40|110988.4|110884.3|110986.8|110880|110988.4|110884.3|110984.3|110880|5
1738358630000|2025-01-31 21:23:50|110982.8|110876.1|110982.7|110879.8|110990.9|110889.3|110982.7|110876.1|8
1738358640000|2025-01-31 21:24:00|110985.1||110985.1||110987.7||110982.7||10
1738358650000|2025-01-31 21:24:10|110987.4|110883.4|110989.9|110885.9|110992.4|110888.3|110987.4|110880.8|9
1738358660000|2025-01-31 21:24:20|110987.4|110888.3|110989.9|110885.9|110989.9|110888.3|110987.4|110885.9|8
1738358670000|2025-01-31 21:24:30|110987.4|110889.9|110985.9|110885.9|110989.9|110889.9|110985.9|110885.9|11
1738358680000|2025-01-31 21:24:40|110996|110888.3|110996|110890.6|110996|110890.6|110996|110888.3|2
1738358690000|2025-01-31 21:24:50|111002.4|110897|110998.9|110897|111004.9|110899.5|110998.9|110897|12
1738358700000|2025-01-31 21:25:00|111002.4|110899.5|111004.9|110899.5|111004.9|110899.5|111002.4|110899.5|3
1738358710000|2025-01-31 21:25:10|111002.4|110896|111004.9|110900.5|111004.9|110900.5|111002.4|110896|5
1738358720000|2025-01-31 21:25:20|111005|110902|111000|110895|111005|110902|111000|110895|2
1738358730000|2025-01-31 21:25:30|110996|110895.8|111017.8|110912.5|111027|110920.2|110993.2|110886.4|20
1738358740000|2025-01-31 21:25:40|111020.4|110915|111005.4|110897.5|111020.4|110915|111002.8|110897.5|11
1738358750000|2025-01-31 21:25:50|111002.8|110900|111005.4|110900|111005.4|110900|110999.9|110900|3
1738358760000|2025-01-31 21:26:00||110902.4||110900||110902.4||110900|2
1738358770000|2025-01-31 21:26:10|111001.4|110904.5|111007.5|110904.5|111010|110907.1|110997|110904.5|5
1738358780000|2025-01-31 21:26:20|111009|110907.1|111004.7|110900.6|111010|110907.1|111004.7|110900.6|8
1738358790000|2025-01-31 21:26:30|111006.7|110903.2|111008.9|110903.4|111010.8|110905.9|111006.7|110903.2|4
1738358800000|2025-01-31 21:26:40|111004.6|110900.5|110997.2|110891.8|111004.6|110900.5|110997.2|110891.8|7
1738358810000|2025-01-31 21:26:50|110999.7|110894.3|110999.7|110894.3|111002.2|110896.8|110997.2|110891.8|8
1738358820000|2025-01-31 21:27:00|110998.7|110900.7|111011|110905.6|111011|110905.6|110998.7|110900.7|5
1738358830000|2025-01-31 21:27:10|111008.4|110901.1|111011.3|110903.4|111011.3|110905.9|111005|110901.1|11
1738358840000|2025-01-31 21:27:20|111007.2|110905.9|110988.1|110881.3|111007.2|110905.9|110985.6|110881.3|18
1738358850000|2025-01-31 21:27:30|110985.6|110885.6|110981.2|110869.3|110988.1|110885.6|110977.6|110869.3|11
1738358860000|2025-01-31 21:27:40|110976.1|110868|110965.9|110861.1|110981.2|110868|110965.9|110861.1|9
1738358870000|2025-01-31 21:27:50|110959.4|110859.7|110959.4|110857.2|110960.4|110859.7|110955.4|110857.2|11
1738358880000|2025-01-31 21:28:00|110960.4|110859.2|110944.1|110841.2|110960.4|110859.2|110944.1|110828.7|12
1738358890000|2025-01-31 21:28:10|110948.4|110844.1|110948.4|110844.1|110950.9|110844.1|110945.4|110844.1|7
1738358900000|2025-01-31 21:28:20|110944.4|110844.7|110944.8|110844.7|110948.4|110844.7|110944.4|110844.7|3
1738358920000|2025-01-31 21:28:40|110942.3|110842.2|110944.8|110842.2|110944.8|110844.7|110942.3|110842.2|3
1738358930000|2025-01-31 21:28:50|110942.3|110838.5|110941.7|110831|110942.3|110838.5|110941.3|110826.5|5
1738358940000|2025-01-31 21:29:00|110940.2|110826.5|110918.7|110809.5|110940.2|110826.5|110918.7|110807|9
1738358950000|2025-01-31 21:29:10|110921.1|110812|110947.7|110831.7|110957.2|110841.2|110907.1|110810|35
1738358960000|2025-01-31 21:29:20|110950.2|110834.2|110961.8|110845.8|110966.1|110850.1|110950.2|110834.2|34
1738358970000|2025-01-31 21:29:30|110966.1|110850.1|110956.3|110840.3|110968.1|110852.1|110956.3|110840.3|27
1738358980000|2025-01-31 21:29:40|110962.6|110846.6|110962.8|110846.8|110962.8|110846.8|110948.8|110832.8|14
1738358990000|2025-01-31 21:29:50|110957.3|110841.3|110967.9|110851.9|110969.9|110853.9|110957.3|110841.3|13
1738359000000|2025-01-31 21:30:00|110967.4|110851.4|110969.1|110853.1|110969.1|110853.1|110964.9|110848.9|16
1738359010000|2025-01-31 21:30:10|110973.6|110857.6|110972.3|110856.3|110973.6|110857.6|110962.4|110846.4|16
1738359030000|2025-01-31 21:30:30|110973.6|110857.6|110973.6|110857.6|110973.6|110857.6|110966.1|110850.1|15
1738359040000|2025-01-31 21:30:40|110970.1|110854.1|110973.6|110857.6|110973.6|110857.6|110970.1|110854.1|4
1738359050000|2025-01-31 21:30:50|110971.1|110855.1|110966.1|110850.1|110973.6|110857.6|110966.1|110850.1|7
1738359060000|2025-01-31 21:31:00|110971.1|110855.1|110973|110857|110973|110857|110964|110848|9
1738359070000|2025-01-31 21:31:10|110978.5|110862.5|110973|110857|110978.5|110862.5|110973|110857|2
1738359080000|2025-01-31 21:31:20|110975.5|110859.5|110975.5|110859.5|110981|110865|110966|110850|10
1738359090000|2025-01-31 21:31:30|110972.8|110856.8|110964.6|110848.6|110985.2|110869.2|110960.8|110844.8|18
1738359100000|2025-01-31 21:31:40|110966.6|110850.6|110963.3|110847.3|110966.6|110850.6|110963.3|110847.3|5
1738359110000|2025-01-31 21:31:50|110958.2|110844.9|110987|110871|110987|110871|110958.2|110844.9|19
1738359120000|2025-01-31 21:32:00|110985.7|110869.7|111006|110890.8|111007.7|110891.7|110985.7|110869.7|8
1738359130000|2025-01-31 21:32:10|110992.5|110898.6|111000.6|110912.5|111000.6|110912.5|110984.2|110895.8|11
1738359140000|2025-01-31 21:32:20|110986.2|110891.9|110965.7|110876.4|110986.2|110891.9|110965.7|110873.9|19
1738359150000|2025-01-31 21:32:30|110963.3|110870.5|110954.9|110864.7|110963.3|110870.5|110954.9|110861.9|11
1738359160000|2025-01-31 21:32:40|110952.4|110862.2|110948.5|110856.4|110954.9|110862.2|110948.5|110853.9|15
1738359170000|2025-01-31 21:32:50|110951|110858.3|110948.5|110856.4|110951|110859.9|110948.5|110856.4|12
1738359180000|2025-01-31 21:33:00|110945.6|110855.6|110952.1|110864|110959.4|110867.8|110943.1|110855.6|13
1738359190000|2025-01-31 21:33:10|110949.5|110860.5|110943.6|110855.6|110955|110864|110943.6|110855.6|6
1738359200000|2025-01-31 21:33:20|110948.4|110859.7|110973.3|110878.1|110973.3|110878.1|110948.4|110859.7|9
1738359210000|2025-01-31 21:33:30|110970.8|110882.9|110986.3|110895|110989.5|110895|110970.8|110882.9|9
1738359220000|2025-01-31 21:33:40|110983.8|110892.6|110978|110890.6|110983.8|110895|110978|110890.6|5
1738359230000|2025-01-31 21:33:50|110986.6|110901.4|110992.7|110902.8|110992.7|110902.8|110986.6|110901.4|9
1738359240000|2025-01-31 21:34:00|110990.2|110898.1|110965.7|110876.4|110992.7|110898.1|110965.7|110874.5|10
1738359250000|2025-01-31 21:34:10|110962.4|110875.1|110961|110871.7|110962.4|110875.1|110958.5|110870.7|3
1738359260000|2025-01-31 21:34:20|110964.5|110874.3|110950.1|110857.7|110964.5|110874.3|110949.9|110857.7|5
1738359270000|2025-01-31 21:34:30|110947.5|110857.2|110939.3|110851|110947.5|110857.2|110939.3|110846.1|8
1738359280000|2025-01-31 21:34:40|110948.2|110855.9|110952.9|110864.7|110952.9|110864.7|110948.2|110853.4|8
1738359300000|2025-01-31 21:35:00|110953.9|110867.2|110968.6|110877.5|110968.6|110877.5|110952.9|110864.7|8
1738359310000|2025-01-31 21:35:10|110966.1|110875.1|110961.5|110871.7|110966.1|110875.1|110959.1|110869.2|8
1738359320000|2025-01-31 21:35:20|110963.8|110876.4|110973.7|110884.1|110973.7|110884.1|110963.8|110876.4|2
1738359330000|2025-01-31 21:35:30|110970.9|110883.4|110968.4|110882.7|110974.4|110884.1|110968.4|110882.7|6
1738359340000|2025-01-31 21:35:40|110970.9|110884.1|110974.2|110884.1|110974.2|110884.1|110970.9|110884.1|4
1738359350000|2025-01-31 21:35:50|110976.6||110974.2||110976.6||110974.2||2
1738359360000|2025-01-31 21:36:00|110983.6|110895.9|111036.4|110920.4|111048.9|110932.9|110983.6|110895.9|16
1738359370000|2025-01-31 21:36:10|111035.1|110919.1|111038.8|110922.8|111045.3|110929.3|111029.6|110913.6|22
1738359380000|2025-01-31 21:36:20|111033.8|110917.8|111050.9|110934.9|111053.4|110937.4|111033.1|110917.1|29
1738359390000|2025-01-31 21:36:30|111053.4|110937.4|111055.4|110939.4|111055.9|110939.9|111041.9|110925.9|21
1738359400000|2025-01-31 21:36:40|111052.9|110936.9|111050.4|110934.4|111056.2|110940.2|111038.9|110922.9|23
1738359410000|2025-01-31 21:36:50|111053.4|110937.4|111045.5|110929.5|111057.9|110941.9|111031.5|110915.5|15
1738359420000|2025-01-31 21:37:00|111043|110927|111037.8|110921.8|111043|110927|111028|110912|20
1738359430000|2025-01-31 21:37:10|111044|110928|111035.3|110919.3|111044|110928|111032.6|110916.6|17
1738359440000|2025-01-31 21:37:20|111040.3|110924.3|111021.8|110905.8|111053|110937|111018.4|110902.4|15
1738359450000|2025-01-31 21:37:30|111020.1|110904.1|111010.6|110894.6|111031.6|110915.6|111008.9|110892.9|9
1738359460000|2025-01-31 21:37:40|111008.9|110892.9|111041.7|110925.7|111057.5|110941.5|111008.9|110892.9|29
1738359470000|2025-01-31 21:37:50|111046.8|110930.8|111054.8|110938.8|111064.1|110948.1|111041.7|110925.7|27
1738359480000|2025-01-31 21:38:00|111052.3|110936.3|111052.3|110936.3|111068.4|110952.4|111051.1|110935.1|26
1738359490000|2025-01-31 21:38:10|111057.3|110941.3|111069.2|110953.2|111070.4|110954.4|111052.3|110936.3|23
1738359500000|2025-01-31 21:38:20|111067.9|110951.9|111065.4|110949.4|111069.2|110953.2|111065.4|110949.4|22
1738359510000|2025-01-31 21:38:30|111054|110938|111039.7|110923.7|111055|110939|111034.2|110918.2|27
1738359520000|2025-01-31 21:38:40|111037.2|110921.2|111035.4|110919.4|111045.2|110929.2|111034.2|110918.2|30
1738359530000|2025-01-31 21:38:50|111035.9|110919.9|111034.7|110918.7|111040.9|110924.9|111034.7|110918.7|27
1738359540000|2025-01-31 21:39:00|111039.7|110923.7|111043|110927|111050|110934|111034.2|110918.2|26
1738359550000|2025-01-31 21:39:10|111038|110922|111032|110916|111053|110937|111032|110916|27
1738359560000|2025-01-31 21:39:20|111042|110926|111039.8|110923.8|111043|110927|111032|110916|16
1738359580000|2025-01-31 21:39:40|111039.3|110923.3|111036.8|110920.8|111055|110939|111036.8|110920.8|18
1738359590000|2025-01-31 21:39:50|111041.8|110925.8|111057|110941|111057.5|110941.5|111037.3|110921.3|27
1738359600000|2025-01-31 21:40:00|111040.5|110924.5|111040.5|110924.5|111053|110937|111038|110922|22
1738359610000|2025-01-31 21:40:10|111050.5|110934.5|111037|110921|111056.5|110940.5|111037|110921|24
1738359620000|2025-01-31 21:40:20|111047|110931|111010.9|110894.9|111052|110936|111010.9|110894.9|15
1738359630000|2025-01-31 21:40:30|111010.8|110894.8|111036.3|110920.3|111036.3|110920.3|111010.8|110894.8|11
1738359660000|2025-01-31 21:41:00|111042.4|110926.4|111042.4|110926.4|111042.4|110926.4|111042.4|110926.4|1
1738359670000|2025-01-31 21:41:10|111042.9|110926.9|111044.9|110928.9|111049.9|110933.9|111042.4|110926.4|15
1738359680000|2025-01-31 21:41:20|111042.4|110926.4|111043.7|110927.7|111051.2|110935.2|111042.4|110926.4|21
1738359690000|2025-01-31 21:41:30|111048.7|110932.7|111074.1|110958.1|111074.1|110958.1|111045.5|110929.5|26
1738359700000|2025-01-31 21:41:40|111071.6|110955.6|111067.8|110951.8|111083.8|110967.8|111067.8|110951.8|23
1738359710000|2025-01-31 21:41:50|111072.8|110956.8|111070.4|110954.4|111084.8|110968.8|111065.4|110949.4|24
1738359720000|2025-01-31 21:42:00|111069.1|110953.1|111078.8|110962.8|111086.3|110970.3|111062.9|110946.9|33
1738359730000|2025-01-31 21:42:10|111083.8|110967.8|111072.3|110956.3|111096|110980|111067.3|110951.3|25
1738359740000|2025-01-31 21:42:20|111077.3|110961.3|111084.2|110968.2|111089.5|110973.5|111072.3|110956.3|25
1738359750000|2025-01-31 21:42:30|111089.2|110973.2|111059.5|110943.5|111091.7|110975.7|111059.5|110943.5|30
1738359760000|2025-01-31 21:42:40|111068.3|110952.3|111057|110941|111068.3|110952.3|111057|110941|15
1738359770000|2025-01-31 21:42:50|111053.8|110937.8|111053.5|110937.5|111059.3|110943.3|111048.5|110932.5|11
1738359780000|2025-01-31 21:43:00|111051|110935|111048.5|110932.5|111056|110940|111048.5|110932.5|23
1738359790000|2025-01-31 21:43:10|111056|110940|111050.9|110934.9|111065.2|110949.2|111047.2|110931.2|23
1738359800000|2025-01-31 21:43:20|111058.4|110942.4|111055.5|110939.5|111058.4|110942.4|111050.9|110934.9|28
1738359810000|2025-01-31 21:43:30|111063|110947|111045.5|110929.5|111063|110947|111045.5|110929.5|24
1738359820000|2025-01-31 21:43:40|111055.5|110939.5|111048|110932|111057.5|110941.5|111043|110927|25
1738359830000|2025-01-31 21:43:50|111043|110927|111044.6|110928.6|111056.5|110940.5|111043|110927|25
1738359840000|2025-01-31 21:44:00|111045.8|110929.8|111067.6|110951.6|111067.6|110951.6|111044.6|110928.6|27
1738359850000|2025-01-31 21:44:10|111052.1|110936.1|111048.3|110932.3|111057.5|110941.5|111045.8|110929.8|33
1738359860000|2025-01-31 21:44:20|111053.3|110937.3|111055.1|110939.1|111067.6|110951.6|111048|110932|24
1738359870000|2025-01-31 21:44:30|111060.6|110944.6|111056.4|110940.4|111063.9|110947.9|111055.1|110939.1|26
1738359880000|2025-01-31 21:44:40|111061.4|110945.4|111056.4|110940.4|111063.1|110947.1|111056.4|110940.4|27
1738359890000|2025-01-31 21:44:50|111061.4|110945.4|111053|110937|111064.1|110948.1|111050.5|110934.5|24
1738359900000|2025-01-31 21:45:00|111050.9|110934.9|111062.4|110946.4|111064.9|110948.9|111050.9|110934.9|28
1738359910000|2025-01-31 21:45:10|111059.9|110943.9|111050.1|110934.1|111062.4|110946.4|111031.1|110915.1|21
1738359920000|2025-01-31 21:45:20|111055.1|110939.1|111050.1|110934.1|111060.1|110944.1|111048.9|110932.9|27
1738359930000|2025-01-31 21:45:30|111055.1|110939.1|111047.7|110931.7|111060.1|110944.1|111047.7|110931.7|26
1738359940000|2025-01-31 21:45:40|111051.4|110935.4|111058|110942|111065.5|110949.5|111047.7|110931.7|26
1738359950000|2025-01-31 21:45:50|111053|110937|111053|110937|111070.5|110954.5|111048|110932|28
1738359960000|2025-01-31 21:46:00|111050.5|110934.5|111043.5|110927.5|111068|110952|111005|110902.3|17
1738359970000|2025-01-31 21:46:10|111046.5|110930.5|111057.2|110941.2|111057.2|110941.2|111046.5|110930.5|18
1738359980000|2025-01-31 21:46:20|111055.9|110939.9|111055.4|110939.4|111062.1|110946.1|111051|110935|13
1738359990000|2025-01-31 21:46:30|111060.4|110944.4|111055.4|110939.4|111065.4|110949.4|111055.4|110939.4|23
1738360000000|2025-01-31 21:46:40|111060.4|110944.4|111053.7|110937.7|111060.4|110944.4|111048.7|110932.7|25
1738360010000|2025-01-31 21:46:50|111051.2|110935.2|111048.7|110932.7|111058|110942|111047.5|110931.5|28
1738360020000|2025-01-31 21:47:00|111052.2|110936.2|111048.7|110932.7|111054.2|110938.2|111046.2|110930.2|27
1738360030000|2025-01-31 21:47:10|111053.7|110937.7|111048|110932|111065.5|110949.5|111048|110932|21
1738360040000|2025-01-31 21:47:20|111058|110942|111034.6|110918.6|111058|110942|111025.9|110909.9|28
1738360050000|2025-01-31 21:47:30|111033.3|110917.3|111030.8|110914.8|111037.6|110921.6|111030.8|110914.8|25
1738360060000|2025-01-31 21:47:40|111035.8|110919.8|111030.8|110914.8|111039.2|110923.2|111029.5|110913.5|26
1738360070000|2025-01-31 21:47:50|111035.8|110919.8|111030.5|110914.5|111039|110923|111030.5|110914.5|27
1738360080000|2025-01-31 21:48:00|111039|110923|111030.5|110914.5|111050.5|110934.5|111028|110912|22
1738360090000|2025-01-31 21:48:10|111037|110921|111035.5|110919.5|111046.5|110930.5|111030.5|110914.5|25
1738360100000|2025-01-31 21:48:20|111039|110923|111019.5|110903.5|111039|110923|111019.5|110903.5|25
1738360110000|2025-01-31 21:48:30|111023.7|110907.7|111014.5|110898.5|111040.9|110924.9|111014.5|110898.5|22
1738360120000|2025-01-31 21:48:40|111017|110901|111024.4|110908.4|111029.7|110913.7|111017|110901|23
1738360130000|2025-01-31 21:48:50|111023.2|110907.2|111027.6|110911.6|111037.7|110921.7|111023.2|110907.2|26
1738360140000|2025-01-31 21:49:00|111026.4|110910.4|111026.2|110910.2|111029.7|110913.7|111021.9|110905.9|18
1738360150000|2025-01-31 21:49:10|111027.4|110911.4|111023.9|110907.9|111030.1|110914.1|111023.9|110907.9|8
1738360160000|2025-01-31 21:49:20|111028.9|110912.9|111026.9|110910.9|111030.6|110914.6|111021.9|110905.9|22
1738360170000|2025-01-31 21:49:30|111028.4|110912.4|111020.8|110904.8|111029.4|110913.4|111020.8|110904.8|21
1738360180000|2025-01-31 21:49:40|111022|110906|111028.3|110912.3|111028.8|110912.8|111022|110906|25
1738360190000|2025-01-31 21:49:50|111025.8|110909.8|111023.3|110907.3|111029.5|110913.5|111023.3|110907.3|23
1738360200000|2025-01-31 21:50:00|111022|110906|111039|110923|111057.6|110941.6|111022|110906|32
1738360210000|2025-01-31 21:50:10|111047.8|110931.8|111033|110917|111047.8|110931.8|111028|110912|24
1738360230000|2025-01-31 21:50:30|111040|110924|111061.6|110945.6|111077.9|110961.9|111035|110919|23
1738360240000|2025-01-31 21:50:40|111063.8|110947.8|111063.4|110947.4|111064.3|110948.3|111035.2|110919.2|17
1738360250000|2025-01-31 21:50:50|111062.5|110946.5|111037.1|110921.1|111066.4|110950.4|111032.8|110916.8|14
1738360260000|2025-01-31 21:51:00|111035.3|110919.3|111040.3|110924.3|111063.5|110947.5|111032.8|110916.8|19
1738360270000|2025-01-31 21:51:10|111044.5|110928.5|111042.8|110926.8|111045.2|110929.2|111039|110923|21
1738360280000|2025-01-31 21:51:20|111040.3|110924.3|111040.3|110924.3|111044.5|110928.5|111040.3|110924.3|23
1738360290000|2025-01-31 21:51:30|111044.5|110928.5|111044.5|110928.5|111044.5|110928.5|111040.3|110924.3|16
1738360300000|2025-01-31 21:51:40|111042.8|110926.8|111070.8|110954.8|111070.8|110954.8|111037.8|110921.8|19
1738360310000|2025-01-31 21:51:50|111042.7|110926.7|111045.6|110929.6|111072.3|110956.3|111037.8|110921.8|32
1738360320000|2025-01-31 21:52:00|111037.7|110921.7|111063.7|110947.7|111073.3|110957.3|111037.7|110921.7|23
1738360330000|2025-01-31 21:52:10|111068.8|110952.8|111043.1|110927.1|111069.7|110953.7|111038.9|110922.9|27
1738360340000|2025-01-31 21:52:20|111041.4|110925.4|111038.9|110922.9|111043.1|110927.1|111038.3|110922.3|22
1738360350000|2025-01-31 21:52:30|111043.1|110927.1|111065|110949|111067.8|110951.8|111038.3|110922.3|24
1738360360000|2025-01-31 21:52:40|111067.2|110951.2|111038.7|110922.7|111067.8|110951.8|111038.1|110922.1|23
1738360370000|2025-01-31 21:52:50|111044.4|110928.4|111044.8|110928.8|111050.8|110934.8|111036.5|110920.5|8
1738360380000|2025-01-31 21:53:00|111050.3|110934.3|111054.5|110938.5|111057|110941|111050.3|110934.3|5
1738360390000|2025-01-31 21:53:10|111057|110941|111063.5|110947.5|111066|110950|111057|110941|3
1738360400000|2025-01-31 21:53:20|111057.9|110941.9|111057.9|110941.9|111057.9|110941.9|111057.9|110941.9|1
1738360430000|2025-01-31 21:53:50|111060.4|110944.4|111057.9|110941.9|111060.4|110944.4|111057.9|110941.9|4
1738360440000|2025-01-31 21:54:00|111060.4|110944.4|111057.3|110941.3|111072.1|110956.1|111057.3|110941.3|5
1738360470000|2025-01-31 21:54:30|111053.2|110937.2|111050.7|110934.7|111053.2|110937.2|111050.7|110934.7|4
1738360480000|2025-01-31 21:54:40|111053.2|110937.2|111073|110957|111078.5|110962.5|111050.7|110934.7|12
1738360490000|2025-01-31 21:54:50|111076.7|110960.7|111087.3|110971.3|111091|110975|111076.7|110960.7|8
1738360500000|2025-01-31 21:55:00|111079.6|110963.6|111072.4|110956.4|111079.6|110963.6|111048|110932|35
1738360510000|2025-01-31 21:55:10|111066.9|110950.9|111078.2|110962.2|111078.2|110962.2|111062.7|110946.7|19
1738360520000|2025-01-31 21:55:20|111075.7|110959.7|111068.2|110952.2|111075.7|110959.7|111065.7|110949.7|33
1738360530000|2025-01-31 21:55:30|111069.4|110953.4|111063.5|110947.5|111079.2|110963.2|111063.5|110947.5|28
1738360540000|2025-01-31 21:55:40|111067.8|110951.8|111070.1|110954.1|111074.4|110958.4|111063.6|110947.6|8
1738360550000|2025-01-31 21:55:50|111067.6|110951.6|111060.2|110944.2|111076.4|110960.4|111058.9|110942.9|21
1738360560000|2025-01-31 21:56:00|111061.4|110945.4|111076.6|110960.6|111079.1|110963.1|111058.9|110942.9|10
1738360570000|2025-01-31 21:56:10|111075.4|110959.4|111076.6|110960.6|111076.6|110960.6|111075.4|110959.4|2
1738360580000|2025-01-31 21:56:20|111075.4|110959.4|111090.2|110974.2|111090.2|110974.2|111074.1|110958.1|8
1738360590000|2025-01-31 21:56:30|111089|110973|111086.4|110970.4|111099|110983|111082.1|110966.1|12
1738360600000|2025-01-31 21:56:40|111097.4|110981.4|111086.4|110970.4|111097.4|110981.4|111086.4|110970.4|3
1738360630000|2025-01-31 21:57:10|111089|110973|111086.4|110970.4|111089|110973|111086.4|110970.4|2
1738360650000|2025-01-31 21:57:30|111091.5|110975.5|111083.1|110967.1|111091.5|110975.5|111083.1|110967.1|4
1738360700000|2025-01-31 21:58:20|111081.1|110965.1|111081.1|110965.1|111081.1|110965.1|111081.1|110965.1|1
1738360710000|2025-01-31 21:58:30|111092.1|110976.1|111082.8|110966.8|111092.1|110976.1|111082.8|110966.8|2
1738360720000|2025-01-31 21:58:40|111080.3|110964.3|111080.3|110964.3|111082.8|110966.8|111072.8|110956.8|27
1738360730000|2025-01-31 21:58:50|111080.4|110964.4|111083.4|110967.4|111083.4|110967.4|111077.8|110961.8|6
1738530000000|2025-02-02 21:00:00|112563.3|112422.3|112563.3|112422.3|112563.3|112422.3|112563.3|112422.3|1
1738530010000|2025-02-02 21:00:10|112573.9|112432.9|112573.9|112432.9|112573.9|112432.9|112573.9|112432.9|1
1738530070000|2025-02-02 21:01:10|112562.3|112421.3|112562.3|112421.3|112562.3|112421.3|112562.3|112421.3|1
1738530090000|2025-02-02 21:01:30|112575.3|112434.3|112575.3|112434.3|112575.3|112434.3|112575.3|112434.3|1
1738530140000|2025-02-02 21:02:20|112568.9|112427.9|112568.9|112427.9|112568.9|112427.9|112568.9|112427.9|1
1738530200000|2025-02-02 21:03:20|112578.3|112437.3|112578.3|112437.3|112578.3|112437.3|112578.3|112437.3|1
1738530250000|2025-02-02 21:04:10|112592.8|112451.8|112592.8|112451.8|112592.8|112451.8|112592.8|112451.8|1
1738530290000|2025-02-02 21:04:50|112597|112456|112597|112456|112597|112456|112597|112456|1
1738530310000|2025-02-02 21:05:10|112628.3|112487.3|112631.6|112490.6|112631.6|112490.6|112628.3|112487.3|2
1738530350000|2025-02-02 21:05:50|112614.7|112473.7|112614.7|112473.7|112614.7|112473.7|112614.7|112473.7|1
1738530360000|2025-02-02 21:06:00|112628.8|112487.8|112659.5|112518.5|112659.5|112518.5|112628.8|112487.8|2
1738530370000|2025-02-02 21:06:10|112632.6|112491.6|112661.3|112520.3|112661.3|112520.3|112621.8|112480.8|4
1738530390000|2025-02-02 21:06:30|112622.3|112481.3|112661.8|112520.8|112661.8|112520.8|112622.3|112481.3|2
1738530400000|2025-02-02 21:06:40|112622.2|112481.2|112661.7|112520.7|112661.7|112520.7|112622.2|112481.2|2
1738530410000|2025-02-02 21:06:50|112621.9|112480.9|112661.7|112520.7|112661.7|112520.7|112621.9|112480.9|4
1738530420000|2025-02-02 21:07:00|112617.6|112476.6|112658.8|112517.8|112658.8|112517.8|112617.6|112476.6|2
1738530450000|2025-02-02 21:07:30|112684.3|112543.3|112684.3|112543.3|112684.3|112543.3|112684.3|112543.3|1
1738530470000|2025-02-02 21:07:50|112636|112495|112668.8|112527.8|112670|112529|112621.8|112480.8|11
1738530480000|2025-02-02 21:08:00|112642.9|112501.9|112669.1|112528.1|112669.1|112528.1|112642.9|112501.9|2
1738530510000|2025-02-02 21:08:30|112695.2|112554.2|112695.2|112554.2|112695.2|112554.2|112695.2|112554.2|1
1738530520000|2025-02-02 21:08:40|112690.8|112549.8|112696.6|112555.6|112696.6|112555.6|112669.9|112528.9|3
1738530540000|2025-02-02 21:09:00|112676.7|112535.7|112676.7|112535.7|112676.7|112535.7|112676.7|112535.7|1
1738530570000|2025-02-02 21:09:30|112694.4|112553.4|112694.4|112553.4|112694.4|112553.4|112694.4|112553.4|1
1738530580000|2025-02-02 21:09:40|112674.3|112533.3|112674.3|112533.3|112674.3|112533.3|112674.3|112533.3|1
1738530590000|2025-02-02 21:09:50|112644.2|112503.2|112645.2|112504.2|112674.2|112533.2|112605.1|112464.1|5
1738530600000|2025-02-02 21:10:00|112667.9|112526.9|112666.9|112525.9|112667.9|112526.9|112627.4|112486.4|3
1738530610000|2025-02-02 21:10:10|112625.1|112484.1|112638|112497|112664.6|112523.6|112624.3|112483.3|5
1738530620000|2025-02-02 21:10:20|112661.8|112520.8|112630.9|112489.9|112661.8|112520.8|112630.9|112489.9|2
1738530630000|2025-02-02 21:10:30|112647.3|112506.3|112647.6|112506.6|112647.6|112506.6|112612.9|112471.9|3
1738530640000|2025-02-02 21:10:40|112673.4|112532.4|112673.4|112532.4|112673.4|112532.4|112673.4|112532.4|1
1738530650000|2025-02-02 21:10:50|112681.6|112540.6|112681.6|112540.6|112681.6|112540.6|112681.6|112540.6|1
1738530660000|2025-02-02 21:11:00|112705.2|112564.2|112705.2|112564.2|112705.2|112564.2|112705.2|112564.2|1
1738530680000|2025-02-02 21:11:20|112739.7|112598.7|112739.7|112598.7|112739.7|112598.7|112739.7|112598.7|1
1738530700000|2025-02-02 21:11:40|112745|112604|112750.4|112609.4|112750.4|112609.4|112725.4|112584.4|3
1738530710000|2025-02-02 21:11:50|112703.8|112562.8|112767.6|112626.6|112767.6|112626.6|112663.9|112522.9|4
1738530740000|2025-02-02 21:12:20|112771.8|112630.8|112771.8|112630.8|112771.8|112630.8|112771.8|112630.8|1
1738530770000|2025-02-02 21:12:50|112742.4|112601.4|112768.8|112627.8|112771.3|112630.3|112742.4|112601.4|6
1738530780000|2025-02-02 21:13:00|112775.6|112634.6|112746.3|112605.3|112775.6|112634.6|112731.2|112590.2|6
1738530790000|2025-02-02 21:13:10|112772.3|112631.3|112738.3|112597.3|112772.3|112631.3|112738.3|112597.3|3
1738530800000|2025-02-02 21:13:20|112795.7|112654.7|112788.1|112647.1|112795.7|112654.7|112788.1|112647.1|2
1738530810000|2025-02-02 21:13:30|112766.3|112625.3|112766.3|112625.3|112766.3|112625.3|112766.3|112625.3|1
1738530820000|2025-02-02 21:13:40|112786.7|112645.7|112802.4|112661.4|112802.4|112661.4|112774.8|112633.8|4
1738530880000|2025-02-02 21:14:40|112810.3|112669.3|112810.3|112669.3|112810.3|112669.3|112810.3|112669.3|1
1738530930000|2025-02-02 21:15:30|112812.8|112671.8|112812.8|112671.8|112812.8|112671.8|112812.8|112671.8|1
1738530950000|2025-02-02 21:15:50|112793.5|112652.5|112793.5|112652.5|112793.5|112652.5|112793.5|112652.5|1
1738530970000|2025-02-02 21:16:10|112834.4|112693.4|112801.8|112660.8|112834.4|112693.4|112801.8|112660.8|2
1738531010000|2025-02-02 21:16:50|112778.6|112637.6|112778.6|112637.6|112778.6|112637.6|112778.6|112637.6|1
1738531020000|2025-02-02 21:17:00|112758.6|112617.6|112788.7|112647.7|112788.7|112647.7|112758.6|112617.6|2
1738531030000|2025-02-02 21:17:10|112758.6|112617.6|112758.6|112617.6|112758.6|112617.6|112758.6|112617.6|1
1738531040000|2025-02-02 21:17:20|112773.7|112632.7|112773.7|112632.7|112773.7|112632.7|112773.7|112632.7|1
1738531100000|2025-02-02 21:18:20|112778.2|112637.2|112778.2|112637.2|112778.2|112637.2|112778.2|112637.2|1
1738531110000|2025-02-02 21:18:30|112749.5|112608.5|112711|112570|112749.5|112608.5|112711|112570|2
1738531120000|2025-02-02 21:18:40|112768.4|112627.4|112696.7|112555.7|112768.4|112627.4|112696.7|112555.7|2
1738531130000|2025-02-02 21:18:50|112671.2|112530.2|112671.2|112530.2|112671.2|112530.2|112671.2|112530.2|1
1738531140000|2025-02-02 21:19:00|112690.1|112549.1|112644.4|112503.4|112690.1|112549.1|112644.4|112503.4|2
1738531150000|2025-02-02 21:19:10|112620|112479|112620|112479|112620|112479|112620|112479|1
1738531160000|2025-02-02 21:19:20|112628.7|112487.7|112628.7|112487.7|112628.7|112487.7|112628.7|112487.7|1
1738531170000|2025-02-02 21:19:30|112701.9|112560.9|112701.9|112560.9|112701.9|112560.9|112701.9|112560.9|1
1738531850000|2025-02-02 21:30:50|112681.2|112540.2|112681.2|112540.2|112681.2|112540.2|112681.2|112540.2|1
1738532530000|2025-02-02 21:42:10|112597.8|112456.8|112597.8|112456.8|112597.8|112456.8|112597.8|112456.8|1
1738533350000|2025-02-02 21:55:50|112628.9|112487.9|112628.9|112487.9|112628.9|112487.9|112628.9|112487.9|1
1738533410000|2025-02-02 21:56:50|112628.7|112487.7|112628.7|112487.7|112628.7|112487.7|112628.7|112487.7|1
1738533460000|2025-02-02 21:57:40|112629.3|112488.3|112629.3|112488.3|112629.3|112488.3|112629.3|112488.3|1
1738533530000|2025-02-02 21:58:50|112598.2|112457.2|112598.2|112457.2|112598.2|112457.2|112598.2|112457.2|1
1738533810000|2025-02-02 22:03:30|112414.7|112273.7|112414.7|112273.7|112414.7|112273.7|112414.7|112273.7|1
1738533860000|2025-02-02 22:04:20|112414.6|112273.6|112414.6|112273.6|112414.6|112273.6|112414.6|112273.6|1
1738534070000|2025-02-02 22:07:50|112469|112328|112469|112328|112469|112328|112469|112328|1
1738534130000|2025-02-02 22:08:50|112452.9|112311.9|112452.9|112311.9|112452.9|112311.9|112452.9|112311.9|1
1738534180000|2025-02-02 22:09:40|112467|112326|112467|112326|112467|112326|112467|112326|1
1738534450000|2025-02-02 22:14:10|112426.8|112285.8|112426.8|112285.8|112426.8|112285.8|112426.8|112285.8|1
1738534620000|2025-02-02 22:17:00|112426.4|112285.4|112426.4|112285.4|112426.4|112285.4|112426.4|112285.4|1
1738534630000|2025-02-02 22:17:10|112416.4|112295.4|112416.4|112295.4|112416.4|112295.4|112416.4|112295.4|1
1738534900000|2025-02-02 22:21:40|112410.2|112294.2|112410.2|112294.2|112410.2|112294.2|112410.2|112294.2|1
1738534920000|2025-02-02 22:22:00|112412.3|112296.3|112412.3|112296.3|112412.3|112296.3|112412.3|112296.3|1
1738534970000|2025-02-02 22:22:50|112416.4|112300.4|112416.4|112300.4|112416.4|112300.4|112416.4|112300.4|1
1738535030000|2025-02-02 22:23:50|112410.9|112294.9|112410.9|112294.9|112410.9|112294.9|112410.9|112294.9|1
1738535140000|2025-02-02 22:25:40|112411.4|112295.4|112411.4|112295.4|112411.4|112295.4|112411.4|112295.4|1
1738535190000|2025-02-02 22:26:30|112410.9|112294.9|112410.9|112294.9|112410.9|112294.9|112410.9|112294.9|1
1738535360000|2025-02-02 22:29:20|112412.3|112296.3|112412.3|112296.3|112412.3|112296.3|112412.3|112296.3|1
1738535380000|2025-02-02 22:29:40|112434.2|112318.2|112434.2|112318.2|112434.2|112318.2|112434.2|112318.2|1
1738535440000|2025-02-02 22:30:40|112435.2|112319.2|112435.2|112319.2|112435.2|112319.2|112435.2|112319.2|1
1738535490000|2025-02-02 22:31:30|112434.1|112318.1|112434.1|112318.1|112434.1|112318.1|112434.1|112318.1|1
1738535550000|2025-02-02 22:32:30|112439.3|112323.3|112439.3|112323.3|112439.3|112323.3|112439.3|112323.3|1
1738535600000|2025-02-02 22:33:20|112439.2|112323.2|112439.2|112323.2|112439.2|112323.2|112439.2|112323.2|1
1738535610000|2025-02-02 22:33:30|112470.7|112354.7|112439.4|112323.4|112470.7|112354.7|112439.4|112323.4|2
1738535620000|2025-02-02 22:33:40|112470.2|112354.2|112440.5|112324.5|112470.2|112354.2|112440.5|112324.5|2
1738535670000|2025-02-02 22:34:30|112455.3|112339.3|112455.3|112339.3|112455.3|112339.3|112455.3|112339.3|1
1738535730000|2025-02-02 22:35:30|112455.4|112339.4|112455.4|112339.4|112455.4|112339.4|112455.4|112339.4|1
1738535780000|2025-02-02 22:36:20|112450.5|112334.5|112450.5|112334.5|112450.5|112334.5|112450.5|112334.5|1
1738535840000|2025-02-02 22:37:20|112457.7|112341.7|112457.7|112341.7|112457.7|112341.7|112457.7|112341.7|1
1738535890000|2025-02-02 22:38:10|112456.8|112340.8|112456.8|112340.8|112456.8|112340.8|112456.8|112340.8|1
1738536040000|2025-02-02 22:40:40|112435.2|112319.2|112420.9|112304.9|112435.2|112319.2|112420.9|112304.9|2
1738536060000|2025-02-02 22:41:00|112449.9|112333.9|112449.9|112333.9|112449.9|112333.9|112449.9|112333.9|1
1738536120000|2025-02-02 22:42:00|112449|112333|112449|112333|112449|112333|112449|112333|1
1738536140000|2025-02-02 22:42:20|112428.4|112312.4|112428.4|112312.4|112428.4|112312.4|112428.4|112312.4|1
1738536180000|2025-02-02 22:43:00|112449.2|112333.2|112449.2|112333.2|112449.2|112333.2|112449.2|112333.2|1
1738536230000|2025-02-02 22:43:50|112446.1|112330.1|112446.1|112330.1|112446.1|112330.1|112446.1|112330.1|1
1738536260000|2025-02-02 22:44:20|112413|112297|112413|112297|112413|112297|112413|112297|1
1738536310000|2025-02-02 22:45:10|112363.1|112247.1|112363.1|112247.1|112363.1|112247.1|112363.1|112247.1|1
1738536370000|2025-02-02 22:46:10|112364.6|112248.6|112364.6|112248.6|112364.6|112248.6|112364.6|112248.6|1
1738536420000|2025-02-02 22:47:00|112364.9|112248.9|112364.9|112248.9|112364.9|112248.9|112364.9|112248.9|1
1738536480000|2025-02-02 22:48:00|112360.1|112244.1|112360.1|112244.1|112360.1|112244.1|112360.1|112244.1|1
1738536530000|2025-02-02 22:48:50|112363.3|112247.3|112363.3|112247.3|112363.3|112247.3|112363.3|112247.3|1
1738536590000|2025-02-02 22:49:50|112365.7|112249.7|112365.7|112249.7|112365.7|112249.7|112365.7|112249.7|1
1738536640000|2025-02-02 22:50:40|112362.9|112246.9|112362.9|112246.9|112362.9|112246.9|112362.9|112246.9|1
1738536700000|2025-02-02 22:51:40|112369|112253|112369|112253|112369|112253|112369|112253|1
1738536770000|2025-02-02 22:52:50|112447.9|112331.9|112447.9|112331.9|112447.9|112331.9|112447.9|112331.9|1
1738536780000|2025-02-02 22:53:00|112418.6|112302.6|112418.6|112302.6|112418.6|112302.6|112418.6|112302.6|1
1738536900000|2025-02-02 22:55:00|112446|112330|112410.7|112294.7|112461.4|112345.4|112410.7|112294.7|10
1738536910000|2025-02-02 22:55:10|112453.3|112337.3|112443.8|112327.8|112471.6|112355.6|112410.7|112294.7|35
1738536920000|2025-02-02 22:55:20|112459.2|112343.2|112449.8|112333.8|112459.2|112343.2|112432.6|112316.6|3
1738536960000|2025-02-02 22:56:00|112461.7|112345.7|112461.7|112345.7|112461.7|112345.7|112461.7|112345.7|1
1738537010000|2025-02-02 22:56:50|112463.3|112347.3|112458.5|112342.5|112463.3|112347.3|112458.5|112342.5|2
1738537070000|2025-02-02 22:57:50|112430.7|112314.7|112430.7|112314.7|112430.7|112314.7|112430.7|112314.7|1
1738537080000|2025-02-02 22:58:00|112411.4|112295.4|112411.4|112295.4|112411.4|112295.4|112411.4|112295.4|1
1738537140000|2025-02-02 22:59:00|112412.9|112296.9|112412.9|112296.9|112412.9|112296.9|112412.9|112296.9|1
1738537260000|2025-02-02 23:01:00|112539.3|112423.3|112510.6|112394.6|112539.3|112423.3|112510.6|112394.6|2
1738537370000|2025-02-02 23:02:50|112412.6|112296.6|112412.6|112296.6|112412.6|112296.6|112412.6|112296.6|1
1738537380000|2025-02-02 23:03:00|112426.7|112310.7|112426.7|112310.7|112426.7|112310.7|112426.7|112310.7|1
1738537410000|2025-02-02 23:03:30|112445.9|112329.9|112445.9|112329.9|112445.9|112329.9|112445.9|112329.9|1
1738537430000|2025-02-02 23:03:50|112422.3|112306.3|112422.3|112306.3|112422.3|112306.3|112422.3|112306.3|1
1738537440000|2025-02-02 23:04:00|112451.1|112335.1|112451.1|112335.1|112451.1|112335.1|112451.1|112335.1|1
1738537460000|2025-02-02 23:04:20|112427.1|112311.1|112427.1|112311.1|112427.1|112311.1|112427.1|112311.1|1
1738537500000|2025-02-02 23:05:00|112345.6|112229.6|112346.5|112230.5|112346.5|112230.5|112320.2|112204.2|3
1738537620000|2025-02-02 23:07:00|112250|112134|112250|112134|112250|112134|112250|112134|1
1738537630000|2025-02-02 23:07:10|112198.1|112082.1|112198.1|112082.1|112198.1|112082.1|112198.1|112082.1|1
1738537640000|2025-02-02 23:07:20|112175.4|112059.4|112188.3|112072.3|112188.3|112072.3|112175.4|112059.4|2
1738537660000|2025-02-02 23:07:40|112219.5|112103.5|112244.7|112128.7|112244.7|112128.7|112219.5|112103.5|2
1738537680000|2025-02-02 23:08:00|112220.6|112104.6|112192.7|112076.7|112220.6|112104.6|112192.7|112076.7|2
1738537690000|2025-02-02 23:08:10|112219.4|112103.4|112219.4|112103.4|112219.4|112103.4|112219.4|112103.4|1
1738537710000|2025-02-02 23:08:30|112225.4|112109.4|112301.1|112185.1|112301.1|112185.1|112225.4|112109.4|4
1738537720000|2025-02-02 23:08:40|112281.5|112165.5|112235|112119|112281.5|112165.5|112235|112119|3
1738537730000|2025-02-02 23:08:50|112252.8|112136.8|112251.5|112135.5|112273.4|112157.4|112251.5|112135.5|3
1738537770000|2025-02-02 23:09:30|112304.7|112188.7|112282.8|112166.8|112304.7|112188.7|112282.8|112166.8|2
1738537780000|2025-02-02 23:09:40|112256.2|112140.2|112282.7|112166.7|112282.7|112166.7|112256.2|112140.2|2
1738537790000|2025-02-02 23:09:50|112127.7|112011.7|112270.1|112154.1|112298.7|112182.7|112127.7|112011.7|10
1738537800000|2025-02-02 23:10:00|112266.4|112150.4|112266.4|112150.4|112266.4|112150.4|112240.4|112124.4|3
1738537830000|2025-02-02 23:10:30|112227.3|112111.3|112227.3|112111.3|112227.3|112111.3|112227.3|112111.3|1
1738537840000|2025-02-02 23:10:40|112219.2|112103.2|112219.2|112103.2|112219.2|112103.2|112219.2|112103.2|1
1738537850000|2025-02-02 23:10:50|112243|112127|112312.1|112196.1|112312.1|112196.1|112243|112127|6
1738537860000|2025-02-02 23:11:00|112310.3|112194.3|112295.1|112179.1|112312.1|112196.1|112295.1|112179.1|3
1738537870000|2025-02-02 23:11:10|112316.5|112200.5|112335.5|112219.5|112335.5|112219.5|112316.5|112200.5|4
1738537880000|2025-02-02 23:11:20|112331.8|112215.8|112331.8|112215.8|112331.8|112215.8|112331.8|112215.8|1
1738537890000|2025-02-02 23:11:30|112316.5|112200.5|112316.5|112200.5|112335.5|112219.5|112316.5|112200.5|8
1738537920000|2025-02-02 23:12:00|112295.2|112179.2|112297.6|112181.6|112312.2|112196.2|112278.8|112162.8|6
1738537930000|2025-02-02 23:12:10|112295.7|112179.7|112298.7|112182.7|112298.7|112182.7|112270.2|112154.2|7
1738537940000|2025-02-02 23:12:20|112277.7|112161.7|112298.7|112182.7|112298.7|112182.7|112277.7|112161.7|2
1738537950000|2025-02-02 23:12:30|112277.7|112161.7|112277.7|112161.7|112277.7|112161.7|112277.7|112161.7|1
1738537960000|2025-02-02 23:12:40|112287.7|112171.7|112295|112179|112295|112179|112277.7|112161.7|3
1738537970000|2025-02-02 23:12:50|112315.9|112199.9|112288.5|112172.5|112315.9|112199.9|112262.5|112146.5|7
1738537980000|2025-02-02 23:13:00|112304.9|112188.9|112303.1|112187.1|112304.9|112188.9|112287.1|112171.1|3
1738537990000|2025-02-02 23:13:10|112304.9|112188.9|112304.9|112188.9|112304.9|112188.9|112304.9|112188.9|1
1738538000000|2025-02-02 23:13:20|112306.7|112190.7|112322.3|112206.3|112324.2|112208.2|112287.1|112171.1|5
1738538010000|2025-02-02 23:13:30|112324.2|112208.2|112313.2|112197.2|112324.2|112208.2|112313.2|112197.2|4
1738538020000|2025-02-02 23:13:40|112329.6|112213.6|112331.5|112215.5|112331.5|112215.5|112313.2|112197.2|7
1738538030000|2025-02-02 23:13:50|112329.6|112213.6|112330.8|112214.8|112349.2|112233.2|112329.6|112213.6|7
1738538040000|2025-02-02 23:14:00|112325.3|112209.3|112325.3|112209.3|112325.3|112209.3|112325.3|112209.3|1
1738538050000|2025-02-02 23:14:10|112315|112199|112329.9|112213.9|112345.4|112229.4|112315|112199|8
1738538060000|2025-02-02 23:14:20|112347|112231|112342.8|112226.8|112347|112231|112342.8|112226.8|2
1738538090000|2025-02-02 23:14:50|112341.3|112225.3|112380.3|112264.3|112380.3|112264.3|112341.3|112225.3|4
1738538100000|2025-02-02 23:15:00|112380.2|112264.2|112375.4|112259.4|112380.2|112264.2|112375.4|112259.4|5
1738538110000|2025-02-02 23:15:10|112375.8|112259.8|112393.3|112277.3|112394.1|112278.1|112375.3|112259.3|9
1738538120000|2025-02-02 23:15:20|112396.6|112280.6|112406.5|112290.5|112435.2|112319.2|112396.6|112280.6|11
1738538130000|2025-02-02 23:15:30|112412.6|112296.6|112439.8|112323.8|112439.8|112323.8|112410.2|112294.2|9
1738538140000|2025-02-02 23:15:40|112439.9|112323.9|112389.7|112273.7|112439.9|112323.9|112386.7|112270.7|8
1738538150000|2025-02-02 23:15:50|112389|112273|112390.7|112274.7|112392|112276|112389|112273|5
1738538160000|2025-02-02 23:16:00|112389.6|112273.6|112408.4|112292.4|112408.4|112292.4|112389|112273|7
1738538170000|2025-02-02 23:16:10|112432.1|112316.1|112448.2|112332.2|112449.2|112333.2|112411.9|112295.9|12
1738538180000|2025-02-02 23:16:20|112449.8|112333.8|112444.8|112328.8|112449.9|112333.9|112444.8|112328.8|8
1738538190000|2025-02-02 23:16:30|112443.9|112327.9|112428.5|112312.5|112443.9|112327.9|112428.5|112312.5|10
1738538200000|2025-02-02 23:16:40|112425.8|112309.8|112409.7|112293.7|112425.8|112309.8|112409.7|112293.7|8
1738538210000|2025-02-02 23:16:50|112411.3|112295.3|112410.3|112294.3|112423.8|112307.8|112385.8|112269.8|11
1738538220000|2025-02-02 23:17:00|112410.4|112294.4|112389.4|112273.4|112411.6|112295.6|112389.4|112273.4|10
1738538230000|2025-02-02 23:17:10|112388.4|112272.4|112395|112279|112395|112279|112386.8|112270.8|7
1738538240000|2025-02-02 23:17:20|112395.2|112279.2|112393.6|112277.6|112395.2|112279.2|112393.4|112277.4|9
1738538250000|2025-02-02 23:17:30|112394.2|112278.2|112392.5|112276.5|112394.6|112278.6|112392.5|112276.5|5
1738538260000|2025-02-02 23:17:40|112415.3|112299.3|112415.3|112299.3|112415.3|112299.3|112415.3|112299.3|1
1738538270000|2025-02-02 23:17:50|112438.5|112322.5|112438.5|112322.5|112438.5|112322.5|112438.5|112322.5|1
1738538280000|2025-02-02 23:18:00|112437.5|112321.5|112434.8|112318.8|112439|112323|112434.8|112318.8|8
1738538290000|2025-02-02 23:18:10|112429.1|112313.1|112413.1|112297.1|112429.1|112313.1|112413.1|112297.1|9
1738538300000|2025-02-02 23:18:20|112412.9|112296.9|112391.6|112275.6|112413.7|112297.7|112391.2|112275.2|9
1738538310000|2025-02-02 23:18:30|112374.1|112258.1|112343.3|112227.3|112374.1|112258.1|112343.3|112227.3|11
1738538320000|2025-02-02 23:18:40|112348.9|112232.9|112349|112233|112349|112233|112344.2|112228.2|5
1738538330000|2025-02-02 23:18:50|112349.7|112233.7|112380.4|112264.4|112384.2|112268.2|112349.7|112233.7|10
1738538340000|2025-02-02 23:19:00|112385.1|112269.1|112382|112266|112385.1|112269.1|112381|112265|8
1738538350000|2025-02-02 23:19:10|112381.7|112265.7|112383.2|112267.2|112383.2|112267.2|112363.2|112247.2|9
1738538360000|2025-02-02 23:19:20|112381.3|112265.3|112383.5|112267.5|112383.5|112267.5|112380.2|112264.2|7
1738538370000|2025-02-02 23:19:30|112382.2|112266.2|112382.7|112266.7|112382.9|112266.9|112380.3|112264.3|9
1738538380000|2025-02-02 23:19:40|112382.5|112266.5|112381.1|112265.1|112383.4|112267.4|112381|112265|8
1738538390000|2025-02-02 23:19:50|112383.8|112267.8|112356.7|112240.7|112383.8|112267.8|112356.7|112240.7|4
1738538400000|2025-02-02 23:20:00|112356.9|112240.9|112363.1|112247.1|112365.1|112249.1|112355.9|112239.9|8
1738538410000|2025-02-02 23:20:10|112363.3|112247.3|112315.5|112199.5|112363.7|112247.7|112315.5|112199.5|11
1738538420000|2025-02-02 23:20:20|112314.9|112198.9|112327.1|112211.1|112327.1|112211.1|112314.9|112198.9|10
1738538430000|2025-02-02 23:20:30|112318.6|112202.6|112331.1|112215.1|112344.6|112228.6|112317.4|112201.4|14
1738538440000|2025-02-02 23:20:40|112328.6|112212.6|112288.6|112172.6|112332.2|112216.2|112279.2|112163.2|26
1738538450000|2025-02-02 23:20:50|112287.8|112171.8|112301.4|112185.4|112303|112187|112287|112171|22
1738538460000|2025-02-02 23:21:00|112302.3|112186.3|112321.8|112205.8|112336|112220|112269|112153|43
1738538470000|2025-02-02 23:21:10|112321|112205|112330.1|112214.1|112331.9|112215.9|112318|112202|34
1738538480000|2025-02-02 23:21:20|112331.9|112215.9|112324.3|112208.3|112347.1|112231.1|112323.5|112207.5|33
1738538490000|2025-02-02 23:21:30|112325.1|112209.1|112324.3|112208.3|112327.8|112211.8|112323.5|112207.5|18
1738538500000|2025-02-02 23:21:40|112325.1|112209.1|112337.2|112221.2|112346.4|112230.4|112312.8|112196.8|24
1738538510000|2025-02-02 23:21:50|112339.1|112223.1|112328.1|112212.1|112339.1|112223.1|112328.1|112212.1|16
1738538520000|2025-02-02 23:22:00|112329.7|112213.7|112340.4|112224.4|112354.5|112238.5|112329.7|112213.7|27
1738538530000|2025-02-02 23:22:10|112341.7|112225.7|112349.2|112233.2|112349.2|112233.2|112340.4|112224.4|34
1738538540000|2025-02-02 23:22:20|112354.4|112238.4|112359.4|112243.4|112359.4|112243.4|112352.1|112236.1|15
1738538550000|2025-02-02 23:22:30|112354|112238|112382.5|112266.5|112382.5|112266.5|112354|112238|32
1738538560000|2025-02-02 23:22:40|112381.8|112265.8|112403.9|112287.9|112406.8|112290.8|112381|112265|24
1738538570000|2025-02-02 23:22:50|112404.9|112288.9|112366|112250|112404.9|112288.9|112366|112250|18
1738538580000|2025-02-02 23:23:00|112368.5|112252.5|112368.7|112252.7|112382.3|112266.3|112358.3|112242.3|40
1738538590000|2025-02-02 23:23:10|112373.3|112257.3|112366.7|112250.7|112384.5|112268.5|112365.9|112249.9|25
1738538600000|2025-02-02 23:23:20|112365.9|112249.9|112378.6|112262.6|112386.7|112270.7|112365.9|112249.9|24
1738538610000|2025-02-02 23:23:30|112376.9|112260.9|112355|112239|112380.3|112264.3|112355|112239|13
1738538620000|2025-02-02 23:23:40|112356.7|112240.7|112370.1|112254.1|112370.1|112254.1|112355.9|112239.9|21
1738538630000|2025-02-02 23:23:50|112369.3|112253.3|112397.2|112281.2|112398|112282|112369.3|112253.3|26
1738538640000|2025-02-02 23:24:00|112398|112282|112395.8|112279.8|112489.7|112373.7|112387.2|112271.2|41
1738538650000|2025-02-02 23:24:10|112395.5|112279.5|112400.8|112284.8|112400.8|112284.8|112395.5|112279.5|18
1738538660000|2025-02-02 23:24:20|112399.5|112283.5|112405.3|112289.3|112410.3|112294.3|112399.5|112283.5|20
1738538670000|2025-02-02 23:24:30|112406.6|112290.6|112395.2|112279.2|112410.4|112294.4|112395.2|112279.2|28
1738538680000|2025-02-02 23:24:40|112396.5|112280.5|112396.5|112280.5|112397.7|112281.7|112393.7|112277.7|15
1738538690000|2025-02-02 23:24:50|112398.2|112282.2|112387.9|112271.9|112398.2|112282.2|112381.6|112265.6|19
1738538700000|2025-02-02 23:25:00|112386.7|112270.7|112395.1|112279.1|112409.1|112293.1|112386.7|112270.7|25
1738538710000|2025-02-02 23:25:10|112393.8|112277.8|112398.1|112282.1|112409.9|112293.9|112367|112251|13
1738538720000|2025-02-02 23:25:20|112396.9|112280.9|112427.5|112311.5|112428.5|112312.5|112396.9|112280.9|19
1738538730000|2025-02-02 23:25:30|112428.5|112312.5|112423.7|112307.7|112428.5|112312.5|112423.7|112307.7|6
1738538740000|2025-02-02 23:25:40|112427.2|112311.2|112450|112334|112452.8|112336.8|112425|112309|20
1738538750000|2025-02-02 23:25:50|112451.3|112335.3|112466.3|112350.3|112468.3|112352.3|112450|112334|17
1738538760000|2025-02-02 23:26:00|112467.5|112351.5|112463.7|112347.7|112473.9|112357.9|112458.7|112342.7|18
1738538770000|2025-02-02 23:26:10|112462.4|112346.4|112452.4|112336.4|112463.7|112347.7|112449.9|112333.9|21
1738538780000|2025-02-02 23:26:20|112451.1|112335.1|112447.4|112331.4|112452.7|112336.7|112447.4|112331.4|22
1738538790000|2025-02-02 23:26:30|112448.6|112332.6|112449.8|112333.8|112450.1|112334.1|112436.1|112320.1|25
1738538800000|2025-02-02 23:26:40|112450.1|112334.1|112437.4|112321.4|112450.1|112334.1|112433.7|112317.7|33
1738538810000|2025-02-02 23:26:50|112436.2|112320.2|112446.3|112330.3|112451.2|112335.2|112436.2|112320.2|25
1738538820000|2025-02-02 23:27:00|112450.3|112334.3|112463.7|112347.7|112466.2|112350.2|112446.3|112330.3|17
1738538830000|2025-02-02 23:27:10|112462.5|112346.5|112461.2|112345.2|112462.5|112346.5|112458.7|112342.7|14
1738538840000|2025-02-02 23:27:20|112460|112344|112449.7|112333.7|112460|112344|112445.7|112329.7|20
1738538850000|2025-02-02 23:27:30|112448.2|112332.2|112452.3|112336.3|112468.4|112352.4|112444.5|112328.5|21
1738538860000|2025-02-02 23:27:40|112443.9|112327.9|112459.1|112343.1|112459.1|112343.1|112443.9|112327.9|18
1738538870000|2025-02-02 23:27:50|112456.6|112340.6|112445.8|112329.8|112469.8|112353.8|112445.8|112329.8|27
1738538880000|2025-02-02 23:28:00|112444.6|112328.6|112444.6|112328.6|112445.8|112329.8|112440.3|112324.3|23
1738538890000|2025-02-02 23:28:10|112449.8|112333.8|112445.8|112329.8|112449.8|112333.8|112444.6|112328.6|5
1738538900000|2025-02-02 23:28:20|112448.6|112332.6|112415.7|112299.7|112450.1|112334.1|112415.7|112299.7|24
1738538910000|2025-02-02 23:28:30|112414.5|112298.5|112382.5|112266.5|112414.5|112298.5|112380.5|112264.5|29
1738538920000|2025-02-02 23:28:40|112383.1|112267.1|112386.6|112270.6|112387.9|112271.9|112378.7|112262.7|11
1738538930000|2025-02-02 23:28:50|112387.8|112271.8|112416.9|112300.9|112416.9|112300.9|112385.4|112269.4|18
1738538940000|2025-02-02 23:29:00|112414.4|112298.4|112416.9|112300.9|112419.1|112303.1|112414.4|112298.4|18
1738538950000|2025-02-02 23:29:10|112415.6|112299.6|112419.3|112303.3|112420.3|112304.3|112415.6|112299.6|14
1738538960000|2025-02-02 23:29:20|112418.1|112302.1|112390.8|112274.8|112420.3|112304.3|112387.3|112271.3|28
1738538970000|2025-02-02 23:29:30|112389.3|112273.3|112391.8|112275.8|112396.8|112280.8|112388|112272|17
1738538980000|2025-02-02 23:29:40|112394.8|112278.8|112405.5|112289.5|112409.2|112293.2|112391.8|112275.8|25
1738538990000|2025-02-02 23:29:50|112404.2|112288.2|112419.6|112303.6|112420.6|112304.6|112397.5|112281.5|17
1738539000000|2025-02-02 23:30:00|112416.9|112300.9|112394.4|112278.4|112416.9|112300.9|112386.9|112270.9|24
1738539010000|2025-02-02 23:30:10|112393.1|112277.1|112376.3|112260.3|112396.1|112280.1|112376.3|112260.3|18
1738539020000|2025-02-02 23:30:20|112377.4|112261.4|112376.1|112260.1|112410.9|112294.9|112375.8|112259.8|42
1738539030000|2025-02-02 23:30:30|112374.4|112258.4|112392.3|112276.3|112404.2|112288.2|112373.4|112257.4|21
1738539040000|2025-02-02 23:30:40|112393.5|112277.5|112353.7|112237.7|112393.5|112277.5|112351.5|112235.5|27
1738539050000|2025-02-02 23:30:50|112352.8|112236.8|112343.4|112227.4|112356.3|112240.3|112332.5|112216.5|23
1738539060000|2025-02-02 23:31:00|112344.2|112228.2|112324.5|112208.5|112356.3|112240.3|112319.3|112203.3|24
1738539070000|2025-02-02 23:31:10|112325.3|112209.3|112300.4|112184.4|112325.3|112209.3|112299.2|112183.2|20
1738539080000|2025-02-02 23:31:20|112299.5|112183.5|112306.3|112190.3|112318.3|112202.3|112287.9|112171.9|29
1738539090000|2025-02-02 23:31:30|112305.5|112189.5|112302.2|112186.2|112305.5|112189.5|112300.2|112184.2|27
1738539100000|2025-02-02 23:31:40|112304|112188|112313.9|112197.9|112317.7|112201.7|112295.7|112179.7|16
1738539110000|2025-02-02 23:31:50|112314.7|112198.7|112318.9|112202.9|112318.9|112202.9|112314.7|112198.7|10
1738539120000|2025-02-02 23:32:00|112318.2|112202.2|112328.8|112212.8|112329.6|112213.6|112317.4|112201.4|12
1738539130000|2025-02-02 23:32:10|112329.6|112213.6|112314.8|112198.8|112329.6|112213.6|112314.8|112198.8|17
1738539140000|2025-02-02 23:32:20|112314|112198|112319.3|112203.3|112334.9|112218.9|112314|112198|15
1738539150000|2025-02-02 23:32:30|112317.6|112201.6|112324.7|112208.7|112332.1|112216.1|112310.7|112194.7|17
1738539160000|2025-02-02 23:32:40|112325.5|112209.5|112360.7|112244.7|112407.5|112291.5|112325.5|112209.5|40
1738539170000|2025-02-02 23:32:50|112379.5|112263.5|112355.2|112239.2|112379.5|112263.5|112345.9|112229.9|20
1738539180000|2025-02-02 23:33:00|112356.1|112240.1|112370.2|112254.2|112371.8|112255.8|112344.4|112228.4|24
1738539190000|2025-02-02 23:33:10|112348.3|112232.3|112298.6|112182.6|112370.7|112254.7|112298.6|112182.6|27
1738539200000|2025-02-02 23:33:20|112295.3|112179.3|112307.7|112191.7|112316|112200|112292.6|112176.6|24
1738539210000|2025-02-02 23:33:30|112301.3|112185.3|112262.6|112146.6|112301.3|112185.3|112255.9|112139.9|24
1738539220000|2025-02-02 23:33:40|112265.8|112149.8|112278.4|112162.4|112278.4|112162.4|112262.6|112146.6|13
1738539230000|2025-02-02 23:33:50|112279.6|112163.6|112280.8|112164.8|112282.1|112166.1|112263.1|112147.1|18
1738539240000|2025-02-02 23:34:00|112282.1|112166.1|112318.8|112202.8|112318.8|112202.8|112282.1|112166.1|22
1738539250000|2025-02-02 23:34:10|112322|112206|112320|112204|112322|112206|112316.3|112200.3|21
1738539260000|2025-02-02 23:34:20|112318.8|112202.8|112356.3|112240.3|112357.5|112241.5|112318.8|112202.8|17
1738539270000|2025-02-02 23:34:30|112353.1|112237.1|112344.6|112228.6|112353.1|112237.1|112338.3|112222.3|23
1738539280000|2025-02-02 23:34:40|112343.3|112227.3|112341.1|112225.1|112344.5|112228.5|112330.8|112214.8|7
1738539290000|2025-02-02 23:34:50|112343.3|112227.3|112328.6|112212.6|112345.8|112229.8|112326.1|112210.1|25
1738539300000|2025-02-02 23:35:00|112329.9|112213.9|112329.4|112213.4|112329.9|112213.9|112326.1|112210.1|20
1738539310000|2025-02-02 23:35:10|112327.4|112211.4|112346.6|112230.6|112347.3|112231.3|112327.4|112211.4|23
1738539320000|2025-02-02 23:35:20|112345.3|112229.3|112331.1|112215.1|112346.1|112230.1|112329.8|112213.8|13
1738539330000|2025-02-02 23:35:30|112328.2|112212.2|112333|112217|112334|112218|112303.1|112187.1|22
1738539340000|2025-02-02 23:35:40|112336.5|112220.5|112342.3|112226.3|112347.3|112231.3|112336.5|112220.5|14
1738539350000|2025-02-02 23:35:50|112346|112230|112313.4|112197.4|112346|112230|112313.4|112197.4|14
1738539360000|2025-02-02 23:36:00|112314.7|112198.7|112320.9|112204.9|112322.2|112206.2|112313.4|112197.4|10
1738539370000|2025-02-02 23:36:10|112323|112207|112316.1|112200.1|112333.8|112217.8|112314.9|112198.9|24
1738539380000|2025-02-02 23:36:20|112317.4|112201.4|112324.9|112208.9|112324.9|112208.9|112317.4|112201.4|14
1738539390000|2025-02-02 23:36:30|112323.6|112207.6|112329.8|112213.8|112333.6|112217.6|112323.6|112207.6|11
1738539400000|2025-02-02 23:36:40|112331.1|112215.1|112329.8|112213.8|112333.6|112217.6|112329.8|112213.8|13
1738539410000|2025-02-02 23:36:50|112331.1|112215.1|112318.6|112202.6|112331.1|112215.1|112318.6|112202.6|15
1738539420000|2025-02-02 23:37:00|112315.5|112199.5|112342.5|112226.5|112343.7|112227.7|112313.6|112197.6|18
1738539430000|2025-02-02 23:37:10|112343.5|112227.5|112332.3|112216.3|112344.7|112228.7|112326.1|112210.1|24
1738539440000|2025-02-02 23:37:20|112342.7|112226.7|112342.7|112226.7|112343.7|112227.7|112341.7|112225.7|5
1738539450000|2025-02-02 23:37:30|112343.9|112227.9|112356.6|112240.6|112359.4|112243.4|112342.7|112226.7|9
1738539460000|2025-02-02 23:37:40|112354.1|112238.1|112354.1|112238.1|112365.9|112249.9|112347.9|112231.9|24
1738539470000|2025-02-02 23:37:50|112353.3|112237.3|112374.1|112258.1|112375.3|112259.3|112353.3|112237.3|19
1738539480000|2025-02-02 23:38:00|112376.1|112260.1|112356.6|112240.6|112376.1|112260.1|112353.3|112237.3|12
1738539490000|2025-02-02 23:38:10|112369.4|112253.4|112409.7|112293.7|112409.7|112293.7|112369.4|112253.4|34
1738539500000|2025-02-02 23:38:20|112411|112295|112397.5|112281.5|112411|112295|112378.8|112262.8|26
1738539510000|2025-02-02 23:38:30|112396.3|112280.3|112399|112283|112410.1|112294.1|112396.3|112280.3|24
1738539520000|2025-02-02 23:38:40|112397.7|112281.7|112422.2|112306.2|112425.9|112309.9|112397.7|112281.7|27
1738539530000|2025-02-02 23:38:50|112420.9|112304.9|112438.7|112322.7|112438.7|112322.7|112420.9|112304.9|17
1738539540000|2025-02-02 23:39:00|112438.5|112322.5|112436.3|112320.3|112440|112324|112431.8|112315.8|20
1738539550000|2025-02-02 23:39:10|112437.5|112321.5|112424.6|112308.6|112437.5|112321.5|112418.6|112302.6|26
1738539560000|2025-02-02 23:39:20|112425.8|112309.8|112427.1|112311.1|112427.1|112311.1|112423.9|112307.9|15
1738539570000|2025-02-02 23:39:30|112428.4|112312.4|112419.9|112303.9|112428.4|112312.4|112419.9|112303.9|14
1738539580000|2025-02-02 23:39:40|112422.2|112306.2|112433.5|112317.5|112435.5|112319.5|112419.6|112303.6|21
1738539590000|2025-02-02 23:39:50|112434.7|112318.7|112434.7|112318.7|112434.7|112318.7|112430.2|112314.2|12
1738539600000|2025-02-02 23:40:00|112436|112320|112441|112325|112441|112325|112435.9|112319.9|8
1738539610000|2025-02-02 23:40:10|112436.7|112320.7|112451.1|112335.1|112453.6|112337.6|112435.7|112319.7|14
1738539620000|2025-02-02 23:40:20|112441.9|112325.9|112433.3|112317.3|112446.1|112330.1|112426.3|112310.3|15
1738539630000|2025-02-02 23:40:30|112432.1|112316.1|112424|112308|112433.3|112317.3|112419.1|112303.1|14
1738539640000|2025-02-02 23:40:40|112422.8|112306.8|112419.1|112303.1|112422.8|112306.8|112419.1|112303.1|8
1738539650000|2025-02-02 23:40:50|112420.3|112304.3|112407.2|112291.2|112420.3|112304.3|112406.2|112290.2|24
1738539660000|2025-02-02 23:41:00|112406.2|112290.2|112404.1|112288.1|112407.9|112291.9|112390.7|112274.7|25
1738539670000|2025-02-02 23:41:10|112405.3|112289.3|112386|112270|112405.3|112289.3|112382.2|112266.2|26
1738539680000|2025-02-02 23:41:20|112387.2|112271.2|112372.4|112256.4|112387.3|112271.3|112371.6|112255.6|20
1738539690000|2025-02-02 23:41:30|112377|112261|112376.9|112260.9|112402.8|112286.8|112372.3|112256.3|20
1738539700000|2025-02-02 23:41:40|112379.4|112263.4|112376.2|112260.2|112414.4|112298.4|112371.2|112255.2|34
1738539710000|2025-02-02 23:41:50|112372.4|112256.4|112392.3|112276.3|112397.8|112281.8|112372.4|112256.4|17
1738539720000|2025-02-02 23:42:00|112394.9|112278.9|112393.6|112277.6|112394.9|112278.9|112391.1|112275.1|14
1738539730000|2025-02-02 23:42:10|112394.8|112278.8|112366.4|112250.4|112394.8|112278.8|112366.4|112250.4|15
1738539740000|2025-02-02 23:42:20|112367.6|112251.6|112378.9|112262.9|112380.2|112264.2|112367.6|112251.6|15
1738539750000|2025-02-02 23:42:30|112380.2|112264.2|112380.2|112264.2|112380.2|112264.2|112374.7|112258.7|8
1738539760000|2025-02-02 23:42:40|112374.7|112258.7|112370.1|112254.1|112380.1|112264.1|112367.6|112251.6|17
1738539770000|2025-02-02 23:42:50|112371.3|112255.3|112383|112267|112383.8|112267.8|112370.1|112254.1|17
1738539780000|2025-02-02 23:43:00|112379|112263|112381.4|112265.4|112395.6|112279.6|112378.7|112262.7|15
1738539790000|2025-02-02 23:43:10|112382.7|112266.7|112378.9|112262.9|112382.7|112266.7|112378.7|112262.7|8
1738539800000|2025-02-02 23:43:20|112379.4|112263.4|112367.6|112251.6|112379.4|112263.4|112366.3|112250.3|12
1738539810000|2025-02-02 23:43:30|112373|112257|112386|112270|112389.5|112273.5|112373|112257|15
1738539820000|2025-02-02 23:43:40|112389.5|112273.5|112382.3|112266.3|112389.5|112273.5|112382.3|112266.3|7
1738539830000|2025-02-02 23:43:50|112383.6|112267.6|112382.3|112266.3|112383.6|112267.6|112382.3|112266.3|2
1738539840000|2025-02-02 23:44:00|112378|112262|112359.6|112243.6|112378|112262|112358.3|112242.3|13
1738539850000|2025-02-02 23:44:10|112360.9|112244.9|112355.9|112239.9|112370.8|112254.8|112355.9|112239.9|13
1738539860000|2025-02-02 23:44:20|112357.2|112241.2|112347.2|112231.2|112361.8|112245.8|112342.2|112226.2|24
1738539870000|2025-02-02 23:44:30|112349.7|112233.7|112361|112245|112361|112245|112349.7|112233.7|8
1738539880000|2025-02-02 23:44:40|112362.2|112246.2|112361|112245|112362.2|112246.2|112361|112245|4
1738539890000|2025-02-02 23:44:50|112359.8|112243.8|112326|112210|112359.8|112243.8|112326|112210|17
1738539900000|2025-02-02 23:45:00|112324.7|112208.7|112290.6|112174.6|112327.2|112211.2|112289.3|112173.3|24
1738539910000|2025-02-02 23:45:10|112289.6|112173.6|112294.3|112178.3|112295.6|112179.6|112289.6|112173.6|11
1738539920000|2025-02-02 23:45:20|112290.8|112174.8|112292.1|112176.1|112295.9|112179.9|112280.5|112164.5|19
1738539930000|2025-02-02 23:45:30|112291.1|112175.1|112282.2|112166.2|112292.1|112176.1|112279.5|112163.5|22
1738539940000|2025-02-02 23:45:40|112284.2|112168.2|112285.4|112169.4|112289.4|112173.4|112265.5|112149.5|23
1738539950000|2025-02-02 23:45:50|112284.3|112168.3|112282|112166|112296.1|112180.1|112268|112152|23
1738539960000|2025-02-02 23:46:00|112279.5|112163.5|112288.3|112172.3|112290.8|112174.8|112279.5|112163.5|19
1738539970000|2025-02-02 23:46:10|112290.8|112174.8|112280.8|112164.8|112290.8|112174.8|112280.8|112164.8|12
1738539980000|2025-02-02 23:46:20|112282|112166|112266.9|112150.9|112282|112166|112265.6|112149.6|16
1738539990000|2025-02-02 23:46:30|112268.6|112152.6|112255.8|112139.8|112269.9|112153.9|112254.5|112138.5|16
1738540000000|2025-02-02 23:46:40|112257.3|112141.3|112228.2|112112.2|112257.3|112141.3|112228.2|112112.2|18
1738540010000|2025-02-02 23:46:50|112230.7|112114.7|112236.1|112120.1|112251.2|112135.2|112230.7|112114.7|27
1738540020000|2025-02-02 23:47:00|112235.1|112119.1|112212|112096|112236.1|112120.1|112209.5|112093.5|35
1738540030000|2025-02-02 23:47:10|112209.5|112093.5|112228.4|112112.4|112228.4|112112.4|112208.2|112092.2|36
1738540040000|2025-02-02 23:47:20|112235.9|112119.9|112263.9|112147.9|112265.2|112149.2|112222.4|112106.4|33
1738540050000|2025-02-02 23:47:30|112269.8|112153.8|112288.8|112172.8|112291.1|112175.1|112269.8|112153.8|19
1738540060000|2025-02-02 23:47:40|112287.9|112171.9|112303.3|112187.3|112304.8|112188.8|112287.9|112171.9|17
1738540070000|2025-02-02 23:47:50|112304.1|112188.1|112305|112189|112305.1|112189.1|112302.4|112186.4|20
1738540080000|2025-02-02 23:48:00|112303.3|112187.3|112332.4|112216.4|112332.4|112216.4|112303.3|112187.3|27
1738540090000|2025-02-02 23:48:10|112333.3|112217.3|112344.8|112228.8|112344.8|112228.8|112332.1|112216.1|14
1738540100000|2025-02-02 23:48:20|112356.4|112240.4|112328.6|112212.6|112357.9|112241.9|112328.6|112212.6|25
1738540110000|2025-02-02 23:48:30|112342.3|112226.3|112340.2|112224.2|112357.6|112241.6|112339.8|112223.8|21
1738540120000|2025-02-02 23:48:40|112351.7|112235.7|112356.8|112240.8|112357.1|112241.1|112341|112225|18
1738540130000|2025-02-02 23:48:50|112355.3|112239.3|112340.1|112224.1|112355.3|112239.3|112339.3|112223.3|7
1738540140000|2025-02-02 23:49:00|112339.3|112223.3|112333.5|112217.5|112344.8|112228.8|112329|112213|13
1738540150000|2025-02-02 23:49:10|112332.6|112216.6|112339.4|112223.4|112345.8|112229.8|112317.6|112201.6|11
1738540160000|2025-02-02 23:49:20|112340.3|112224.3|112335.6|112219.6|112341.3|112225.3|112335.6|112219.6|9
1738540170000|2025-02-02 23:49:30|112336.9|112220.9|112322|112206|112344.2|112228.2|112322|112206|11
1738540180000|2025-02-02 23:49:40|112320.4|112204.4|112327.1|112211.1|112336.2|112220.2|112320.4|112204.4|14
1738540190000|2025-02-02 23:49:50|112328.5|112212.5|112319.5|112203.5|112340.9|112224.9|112319.5|112203.5|18
1738540200000|2025-02-02 23:50:00|112335.5|112219.5|112341.2|112225.2|112342|112226|112329.1|112213.1|18
1738540210000|2025-02-02 23:50:10|112341.7|112225.7|112351.2|112235.2|112352|112236|112341.7|112225.7|12
1738540220000|2025-02-02 23:50:20|112353.8|112237.8|112351.2|112235.2|112353.8|112237.8|112351.2|112235.2|2
1738540230000|2025-02-02 23:50:30|112352|112236|112361.8|112245.8|112362.6|112246.6|112350.4|112234.4|13
1738540240000|2025-02-02 23:50:40|112361|112245|112349.1|112233.1|112363.6|112247.6|112341.5|112225.5|23
1738540250000|2025-02-02 23:50:50|112348.2|112232.2|112350.7|112234.7|112350.7|112234.7|112348.2|112232.2|7
1738540260000|2025-02-02 23:51:00|112351.4|112235.4|112337.5|112221.5|112351.4|112235.4|112317.9|112201.9|24
1738540270000|2025-02-02 23:51:10|112336.6|112220.6|112320|112204|112338.1|112222.1|112318.3|112202.3|16
1738540280000|2025-02-02 23:51:20|112317.5|112201.5|112310.4|112194.4|112320.3|112204.3|112308.6|112192.6|9
1738540290000|2025-02-02 23:51:30|112311.1|112195.1|112319|112203|112319.9|112203.9|112310.4|112194.4|6
1738540300000|2025-02-02 23:51:40|112319.9|112203.9|112333.6|112217.6|112333.6|112217.6|112319.8|112203.8|8
1738540310000|2025-02-02 23:51:50|112332.7|112216.7|112334|112218|112334.9|112218.9|112332.6|112216.6|11
1738540320000|2025-02-02 23:52:00|112331.6|112215.6|112352.3|112236.3|112352.3|112236.3|112322.1|112206.1|19
1738540330000|2025-02-02 23:52:10|112344.1|112228.1|112318.3|112202.3|112344.1|112228.1|112309.3|112193.3|19
1738540340000|2025-02-02 23:52:20|112319.6|112203.6|112306|112190|112320.5|112204.5|112306|112190|36
1738540350000|2025-02-02 23:52:30|112306.8|112190.8|112318.8|112202.8|112318.8|112202.8|112303.5|112187.5|31
1738540360000|2025-02-02 23:52:40|112318|112202|112308.1|112192.1|112318.8|112202.8|112307.3|112191.3|12
1738540370000|2025-02-02 23:52:50|112309|112193|112306.4|112190.4|112313.9|112197.9|112298|112182|15
1738540380000|2025-02-02 23:53:00|112305.6|112189.6|112304.8|112188.8|112308.4|112192.4|112304.6|112188.6|17
1738540390000|2025-02-02 23:53:10|112305.6|112189.6|112307.9|112191.9|112315.5|112199.5|112284.4|112168.4|14
1738540400000|2025-02-02 23:53:20|112306.5|112190.5|112283.5|112167.5|112306.5|112190.5|112281.5|112165.5|22
1738540410000|2025-02-02 23:53:30|112285.2|112169.2|112292.7|112176.7|112292.7|112176.7|112283.5|112167.5|10
1738540420000|2025-02-02 23:53:40|112291.8|112175.8|112291.8|112175.8|112292.7|112176.7|112291.8|112175.8|5
1738540430000|2025-02-02 23:53:50|112292.7|112176.7|112303|112187|112303.8|112187.8|112291.8|112175.8|11
1738540440000|2025-02-02 23:54:00|112303.8|112187.8|112316.3|112200.3|112317.1|112201.1|112303.8|112187.8|13
1738540450000|2025-02-02 23:54:10|112317.1|112201.1|112321.3|112205.3|112321.3|112205.3|112317.1|112201.1|9
1738540460000|2025-02-02 23:54:20|112322.1|112206.1|112324|112208|112346|112230|112312.9|112196.9|13
1738540470000|2025-02-02 23:54:30|112322.3|112206.3|112322.3|112206.3|112322.8|112206.8|112319.8|112203.8|6
1738540480000|2025-02-02 23:54:40|112321.5|112205.5|112332.9|112216.9|112340.8|112224.8|112321.5|112205.5|21
1738540490000|2025-02-02 23:54:50|112323.4|112207.4|112330.9|112214.9|112343.1|112227.1|112322.5|112206.5|19
1738540500000|2025-02-02 23:55:00|112328.6|112212.6|112380.3|112264.3|112392.5|112276.5|112328.6|112212.6|25
1738540510000|2025-02-02 23:55:10|112391.2|112275.2|112387.3|112271.3|112391.5|112275.5|112355|112239|26
1738540520000|2025-02-02 23:55:20|112387|112271|112362.9|112246.9|112387|112271|112353.8|112237.8|21
1738540530000|2025-02-02 23:55:30|112362.7|112246.7|112361|112245|112364.7|112248.7|112361|112245|14
1738540540000|2025-02-02 23:55:40|112361.9|112245.9|112370.7|112254.7|112376.2|112260.2|112355.1|112239.1|21
1738540550000|2025-02-02 23:55:50|112375.8|112259.8|112362.8|112246.8|112375.8|112259.8|112343.6|112227.6|22
1738540560000|2025-02-02 23:56:00|112361.9|112245.9|112369.7|112253.7|112381.3|112265.3|112361.9|112245.9|22
1738540570000|2025-02-02 23:56:10|112373.6|112257.6|112383.9|112267.9|112386.2|112270.2|112369.5|112253.5|32
1738540580000|2025-02-02 23:56:20|112378|112262|112372.1|112256.1|112386.2|112270.2|112367.9|112251.9|20
1738540590000|2025-02-02 23:56:30|112370.4|112254.4|112372.1|112256.1|112378.8|112262.8|112365.7|112249.7|20
1738540600000|2025-02-02 23:56:40|112374.2|112258.2|112381.9|112265.9|112383.6|112267.6|112372.9|112256.9|11
1738540610000|2025-02-02 23:56:50|112373.5|112257.5|112369.6|112253.6|112381.8|112265.8|112369.6|112253.6|21
1738540620000|2025-02-02 23:57:00|112371.6|112255.6|112370.4|112254.4|112371.6|112255.6|112369.6|112253.6|9
1738540630000|2025-02-02 23:57:10|112369.6|112253.6|112370.4|112254.4|112372.4|112256.4|112369.6|112253.6|3
1738540640000|2025-02-02 23:57:20|112371.2|112255.2|112371.5|112255.5|112379.8|112263.8|112350.1|112234.1|30
1738540650000|2025-02-02 23:57:30|112369.8|112253.8|112357.2|112241.2|112371.5|112255.5|112356.4|112240.4|13
1738540660000|2025-02-02 23:57:40|112355.5|112239.5|112355|112239|112369.4|112253.4|112355|112239|11
1738540670000|2025-02-02 23:57:50|112356.5|112240.5|112358.6|112242.6|112370.2|112254.2|112354.1|112238.1|14
1738540680000|2025-02-02 23:58:00|112361|112245|112361.9|112245.9|112363.9|112247.9|112361|112245|10
1738540690000|2025-02-02 23:58:10|112361|112245|112361.9|112245.9|112363|112247|112359.4|112243.4|5
1738540700000|2025-02-02 23:58:20|112372.1|112256.1|112361.6|112245.6|112372.9|112256.9|112361.6|112245.6|12
1738540710000|2025-02-02 23:58:30|112360.8|112244.8|112360.8|112244.8|112360.8|112244.8|112360|112244|3
1738540720000|2025-02-02 23:58:40|112362.8|112246.8|112361.6|112245.6|112362.8|112246.8|112360|112244|4
1738540730000|2025-02-02 23:58:50|112370.3|112254.3|112367.5|112251.5|112377.3|112261.3|112367.5|112251.5|9
1738540740000|2025-02-02 23:59:00|112366.7|112250.7|112372.1|112256.1|112372.1|112256.1|112356.8|112240.8|8
1738540750000|2025-02-02 23:59:10|112372.9|112256.9|112372.1|112256.1|112372.9|112256.9|112369.6|112253.6|16
1738540760000|2025-02-02 23:59:20|112371.3|112255.3|112358.4|112242.4|112372.1|112256.1|112358.4|112242.4|24
1738540770000|2025-02-02 23:59:30|112360.2|112244.2|112359.1|112243.1|112368.5|112252.5|112359.1|112243.1|7
1738540780000|2025-02-02 23:59:40|112361.8|112245.8|112361.6|112245.6|112363.6|112247.6|112360.8|112244.8|19
1738540790000|2025-02-02 23:59:50|112363.6|112247.6|112362.8|112246.8|112364.1|112248.1|112360.8|112244.8|24
1738540800000|2025-02-03 00:00:00|112361.6|112245.6|112374|112258|112374.4|112258.4|112361.6|112245.6|17
1738540810000|2025-02-03 00:00:10|112382.3|112266.3|112407.5|112291.5|112408.3|112292.3|112380.7|112264.7|25
1738540820000|2025-02-03 00:00:20|112404.5|112288.5|112394|112278|112404.5|112288.5|112392.3|112276.3|15
1738540830000|2025-02-03 00:00:30|112396.4|112280.4|112396.4|112280.4|112397.1|112281.1|112391.6|112275.6|19
1738540840000|2025-02-03 00:00:40|112398|112282|112405.6|112289.6|112409|112293|112398|112282|14
1738540850000|2025-02-03 00:00:50|112407.3|112291.3|112396.3|112280.3|112408.1|112292.1|112394.1|112278.1|22
1738540860000|2025-02-03 00:01:00|112395.5|112279.5|112383.9|112267.9|112397|112281|112382.4|112266.4|20
1738540870000|2025-02-03 00:01:10|112383|112267|112370.7|112254.7|112383.6|112267.6|112357.4|112241.4|34
1738540880000|2025-02-03 00:01:20|112369.9|112253.9|112384.8|112268.8|112394.8|112278.8|112369.9|112253.9|39
1738540890000|2025-02-03 00:01:30|112384|112268|112376|112260|112391.5|112275.5|112376|112260|25
1738540900000|2025-02-03 00:01:40|112376.8|112260.8|112363.6|112247.6|112378|112262|112362.6|112246.6|27
1738540910000|2025-02-03 00:01:50|112362.7|112246.7|112355.1|112239.1|112364.4|112248.4|112355.1|112239.1|13
1738540920000|2025-02-03 00:02:00|112364.6|112248.6|112356.6|112240.6|112365.4|112249.4|112353.9|112237.9|17
1738540930000|2025-02-03 00:02:10|112355.7|112239.7|112351.8|112235.8|112356.7|112240.7|112344.8|112228.8|12
1738540940000|2025-02-03 00:02:20|112340.9|112224.9|112316.9|112200.9|112406.8|112290.8|112315.4|112199.4|37
1738540950000|2025-02-03 00:02:30|112316|112200|112311.8|112195.8|112325|112209|112277.7|112161.7|26
1738540960000|2025-02-03 00:02:40|112311|112195|112294.7|112178.7|112312.3|112196.3|112294.7|112178.7|33
1738540970000|2025-02-03 00:02:50|112286.1|112170.1|112314.7|112198.7|112339.8|112223.8|112249.6|112133.6|34
1738540980000|2025-02-03 00:03:00|112313.1|112197.1|112289.8|112173.8|112341.5|112225.5|112214.6|112098.6|38
1738540990000|2025-02-03 00:03:10|112287.5|112171.5|112292.5|112176.5|112320.7|112204.7|112277.8|112161.8|34
1738541000000|2025-02-03 00:03:20|112312.6|112196.6|112327.4|112211.4|112353.3|112237.3|112299.5|112183.5|33
1738541010000|2025-02-03 00:03:30|112325.5|112209.5|112317.4|112201.4|112326.5|112210.5|112304.4|112188.4|32
1738541020000|2025-02-03 00:03:40|112316.2|112200.2|112332|112216|112332|112216|112304|112188|28
1738541030000|2025-02-03 00:03:50|112330.2|112214.2|112325.4|112209.4|112332|112216|112308.6|112192.6|11
1738541040000|2025-02-03 00:04:00|112324.5|112208.5|112307.2|112191.2|112324.5|112208.5|112297|112181|42
1738541050000|2025-02-03 00:04:10|112304.7|112188.7|112309.1|112193.1|112337.9|112221.9|112304.7|112188.7|15
1738541060000|2025-02-03 00:04:20|112309.7|112193.7|112299.6|112183.6|112309.7|112193.7|112297.9|112181.9|22
1738541070000|2025-02-03 00:04:30|112298.7|112182.7|112296.7|112180.7|112330.3|112214.3|112292.7|112176.7|40
1738541080000|2025-02-03 00:04:40|112286.6|112170.6|112298.7|112182.7|112315.3|112199.3|112254.4|112138.4|38
1738541090000|2025-02-03 00:04:50|112315.7|112199.7|112271.1|112155.1|112316|112200|112258.8|112142.8|30
1738541100000|2025-02-03 00:05:00|112258.8|112142.8|112259.9|112143.9|112302.2|112186.2|112258.8|112142.8|27
1738541110000|2025-02-03 00:05:10|112270|112154|112284.8|112168.8|112300.7|112184.7|112259.9|112143.9|28
1738541120000|2025-02-03 00:05:20|112283.3|112167.3|112269.3|112153.3|112286.7|112170.7|112237.2|112121.2|44
1738541130000|2025-02-03 00:05:30|112267.6|112151.6|112273.1|112157.1|112280.9|112164.9|112153|112037|37
1738541140000|2025-02-03 00:05:40|112274|112158|112275.7|112159.7|112299.8|112183.8|112260.3|112144.3|37
1738541150000|2025-02-03 00:05:50|112253.9|112137.9|112295.2|112179.2|112295.2|112179.2|112253.9|112137.9|25
1738541160000|2025-02-03 00:06:00|112296|112180|112264.6|112148.6|112296|112180|112255.2|112139.2|25
1738541170000|2025-02-03 00:06:10|112263.8|112147.8|112255.3|112139.3|112264.6|112148.6|112236.7|112120.7|21
1738541180000|2025-02-03 00:06:20|112257.1|112141.1|112272|112156|112290.6|112174.6|112256.1|112140.1|23
1738541190000|2025-02-03 00:06:30|112271.2|112155.2|112274.5|112158.5|112276.6|112160.6|112262|112146|19
1738541200000|2025-02-03 00:06:40|112266.2|112150.2|112280.2|112164.2|112300|112184|112265.3|112149.3|40
1738541210000|2025-02-03 00:06:50|112278.6|112162.6|112276.2|112160.2|112279.1|112163.1|112267.8|112151.8|19
1738541220000|2025-02-03 00:07:00|112277|112161|112277|112161|112319.5|112203.5|112269.5|112153.5|38
1738541230000|2025-02-03 00:07:10|112285|112169|112291.8|112175.8|112302.9|112186.9|112267.7|112151.7|39
1738541240000|2025-02-03 00:07:20|112291|112175|112303.6|112187.6|112308.2|112192.2|112281.6|112165.6|31
1738541250000|2025-02-03 00:07:30|112291.9|112175.9|112274.8|112158.8|112298.2|112182.2|112274.1|112158.1|33
1738541260000|2025-02-03 00:07:40|112270.7|112154.7|112282.9|112166.9|112296.5|112180.5|112270.7|112154.7|28
1738541270000|2025-02-03 00:07:50|112281.2|112165.2|112289.6|112173.6|112304.9|112188.9|112271|112155|24
1738541280000|2025-02-03 00:08:00|112288.8|112172.8|112278.6|112162.6|112297.7|112181.7|112278.5|112162.5|23
1738541290000|2025-02-03 00:08:10|112277.7|112161.7|112270|112154|112285.2|112169.2|112268.3|112152.3|25
1738541300000|2025-02-03 00:08:20|112270.8|112154.8|112273.3|112157.3|112276.6|112160.6|112265.7|112149.7|17
1738541310000|2025-02-03 00:08:30|112271.6|112155.6|112272.2|112156.2|112292.8|112176.8|112262|112146|24
1738541320000|2025-02-03 00:08:40|112270.6|112154.6|112275.6|112159.6|112285|112169|112270|112154|24
1738541330000|2025-02-03 00:08:50|112273.1|112157.1|112277.3|112161.3|112286.9|112170.9|112255.7|112139.7|26
1738541340000|2025-02-03 00:09:00|112271.9|112155.9|112259.7|112143.7|112275.6|112159.6|112245.8|112129.8|35
1738541350000|2025-02-03 00:09:10|112254.8|112138.8|112192.5|112076.5|112256.5|112140.5|112190.5|112074.5|25
1738541360000|2025-02-03 00:09:20|112198.3|112082.3|112241.4|112125.4|112243.9|112127.9|112184.9|112068.9|31
1738541370000|2025-02-03 00:09:30|112227.3|112111.3|112251.6|112135.6|112260.4|112144.4|112227.3|112111.3|31
1738541380000|2025-02-03 00:09:40|112249.8|112133.8|112211.8|112095.8|112252.8|112136.8|112198.8|112082.8|27
1738541390000|2025-02-03 00:09:50|112225.9|112109.9|112262.5|112146.5|112272|112156|112222.1|112106.1|21
1738541400000|2025-02-03 00:10:00|112265|112149|112261.3|112145.3|112286.9|112170.9|112240|112124|26
1738541410000|2025-02-03 00:10:10|112285.3|112169.3|112247.7|112131.7|112291.1|112175.1|112218.1|112102.1|29
1738541420000|2025-02-03 00:10:20|112245.2|112129.2|112235.1|112119.1|112249.1|112133.1|112224.3|112108.3|17
1738541430000|2025-02-03 00:10:30|112224.3|112108.3|112229|112113|112237.4|112121.4|112221.7|112105.7|28
1738541440000|2025-02-03 00:10:40|112225.8|112109.8|112222.9|112106.9|112234.4|112118.4|112203.9|112087.9|38
1738541450000|2025-02-03 00:10:50|112222.5|112106.5|112233.1|112117.1|112233.1|112117.1|112197.6|112081.6|20
1738541460000|2025-02-03 00:11:00|112226.4|112110.4|112250.3|112134.3|112255.3|112139.3|112223.1|112107.1|29
1738541470000|2025-02-03 00:11:10|112249.5|112133.5|112239.6|112123.6|112256.4|112140.4|112216.7|112100.7|28
1738541480000|2025-02-03 00:11:20|112207.5|112091.5|112252.5|112136.5|112265.4|112149.4|112207.5|112091.5|16
1738541490000|2025-02-03 00:11:30|112252.6|112136.6|112239.9|112123.9|112257.4|112141.4|112225.9|112109.9|37
1738541500000|2025-02-03 00:11:40|112235.7|112119.7|112256.2|112140.2|112258.9|112142.9|112235.7|112119.7|26
1738541510000|2025-02-03 00:11:50|112257.2|112141.2|112254.3|112138.3|112262.3|112146.3|112244.4|112128.4|23
1738541520000|2025-02-03 00:12:00|112251.8|112135.8|112282.9|112166.9|112283.7|112167.7|112249.2|112133.2|27
1738541530000|2025-02-03 00:12:10|112286.2|112170.2|112234.9|112118.9|112301.7|112185.7|112234.1|112118.1|21
1738541540000|2025-02-03 00:12:20|112241.2|112125.2|112285|112169|112299|112183|112241.2|112125.2|15
1738541550000|2025-02-03 00:12:30|112289.1|112173.1|112282.8|112166.8|112295.2|112179.2|112230.9|112114.9|20
1738541560000|2025-02-03 00:12:40|112283.3|112167.3|112253.7|112137.7|112285.5|112169.5|112199.3|112083.3|51
1738541570000|2025-02-03 00:12:50|112272.4|112156.4|112279.2|112163.2|112296.2|112180.2|112219.5|112103.5|23
1738541580000|2025-02-03 00:13:00|112275.5|112159.5|112279.2|112163.2|112279.2|112163.2|112275.5|112159.5|4
1738541590000|2025-02-03 00:13:10|112284.2|112168.2|112291.8|112175.8|112293|112177|112275.7|112159.7|23
1738541600000|2025-02-03 00:13:20|112290|112174|112303.5|112187.5|112303.5|112187.5|112289.3|112173.3|9
1738541610000|2025-02-03 00:13:30|112304.7|112188.7|112301|112185|112307.1|112191.1|112301|112185|10
1738541620000|2025-02-03 00:13:40|112302.2|112186.2|112307.7|112191.7|112310.2|112194.2|112292.7|112176.7|9
1738541630000|2025-02-03 00:13:50|112306.4|112190.4|112294.4|112178.4|112306.4|112190.4|112286.3|112170.3|9
1738541640000|2025-02-03 00:14:00|112270.4|112154.4|112291.8|112175.8|112293.5|112177.5|112270.4|112154.4|7
1738541650000|2025-02-03 00:14:10|112291|112175|112228.5|112112.5|112292.2|112176.2|112228.5|112112.5|17
1738541660000|2025-02-03 00:14:20|112243.8|112127.8|112258.5|112142.5|112335.5|112219.5|112211.3|112095.3|37
1738541670000|2025-02-03 00:14:30|112259.8|112143.8|112273|112157|112273|112157|112257.2|112141.2|9
1738541680000|2025-02-03 00:14:40|112275.7|112159.7|112284.5|112168.5|112285.2|112169.2|112257.4|112141.4|17
1738541690000|2025-02-03 00:14:50|112269.6|112153.6|112263.7|112147.7|112303.3|112187.3|112234|112118|18
1738541700000|2025-02-03 00:15:00|112267.2|112151.2|112327.2|112211.2|112328|112212|112265.7|112149.7|46
1738541710000|2025-02-03 00:15:10|112327.4|112211.4|112209.4|112093.4|112327.4|112211.4|112202.1|112086.1|22
1738541720000|2025-02-03 00:15:20|112207.4|112091.4|112209.1|112093.1|112212.8|112096.8|112205.8|112089.8|22
1738541730000|2025-02-03 00:15:30|112211.1|112095.1|112231.2|112115.2|112231.2|112115.2|112211.1|112095.1|12
1738541740000|2025-02-03 00:15:40|112234.5|112118.5|112250.9|112134.9|112255.5|112139.5|112234.5|112118.5|35
1738541750000|2025-02-03 00:15:50|112249.7|112133.7|112259.3|112143.3|112259.8|112143.8|112240.6|112124.6|26
1738541760000|2025-02-03 00:16:00|112252|112136|112282.9|112166.9|112285.4|112169.4|112252|112136|24
1738541770000|2025-02-03 00:16:10|112268.6|112152.6|112260.5|112144.5|112268.6|112152.6|112252.7|112136.7|21
1738541780000|2025-02-03 00:16:20|112259.6|112143.6|112300.1|112184.1|112314|112198|112241.8|112125.8|48
1738541790000|2025-02-03 00:16:30|112300.7|112184.7|112282.3|112166.3|112319.3|112203.3|112252.1|112136.1|19
1738541800000|2025-02-03 00:16:40|112272.9|112156.9|112314.6|112198.6|112314.6|112198.6|112271.3|112155.3|25
1738541810000|2025-02-03 00:16:50|112314.1|112198.1|112320.9|112204.9|112322.6|112206.6|112314.1|112198.1|6
1738541820000|2025-02-03 00:17:00|112320.2|112204.2|112317.6|112201.6|112320.2|112204.2|112317.6|112201.6|4
1738541830000|2025-02-03 00:17:10|112318.9|112202.9|112329.6|112213.6|112345.5|112229.5|112287.9|112171.9|37
1738541840000|2025-02-03 00:17:20|112329.1|112213.1|112330|112214|112331.3|112215.3|112303.5|112187.5|42
1738541850000|2025-02-03 00:17:30|112327.6|112211.6|112338.8|112222.8|112342.5|112226.5|112327.6|112211.6|13
1738541860000|2025-02-03 00:17:40|112343|112227|112340.2|112224.2|112349.1|112233.1|112336.5|112220.5|17
1738541870000|2025-02-03 00:17:50|112339|112223|112341.4|112225.4|112343|112227|112336.5|112220.5|18
1738541880000|2025-02-03 00:18:00|112347.2|112231.2|112335.2|112219.2|112348.4|112232.4|112330.7|112214.7|13
1738541890000|2025-02-03 00:18:10|112333.9|112217.9|112336.1|112220.1|112336.3|112220.3|112315.2|112199.2|20
1738541900000|2025-02-03 00:18:20|112335.4|112219.4|112347.7|112231.7|112352.6|112236.6|112334.4|112218.4|20
1738541910000|2025-02-03 00:18:30|112349|112233|112321.3|112205.3|112355.2|112239.2|112321.3|112205.3|20
1738541920000|2025-02-03 00:18:40|112322.1|112206.1|112358|112242|112359.2|112243.2|112320.1|112204.1|28
1738541930000|2025-02-03 00:18:50|112356.3|112240.3|112358|112242|112359.7|112243.7|112356.3|112240.3|25
1738541940000|2025-02-03 00:19:00|112359.2|112243.2|112350.8|112234.8|112359.2|112243.2|112341.5|112225.5|27
1738541950000|2025-02-03 00:19:10|112350.3|112234.3|112332.9|112216.9|112354.1|112238.1|112332.9|112216.9|25
1738541960000|2025-02-03 00:19:20|112333.7|112217.7|112318.2|112202.2|112333.9|112217.9|112318.2|112202.2|16
1738541970000|2025-02-03 00:19:30|112320.7|112204.7|112333.8|112217.8|112334.6|112218.6|112320.7|112204.7|15
1738541980000|2025-02-03 00:19:40|112332.9|112216.9|112350.8|112234.8|112351.1|112235.1|112332.1|112216.1|16
1738541990000|2025-02-03 00:19:50|112349.9|112233.9|112349.1|112233.1|112350.8|112234.8|112348.2|112232.2|13
1738542000000|2025-02-03 00:20:00|112366.9|112250.9|112370.4|112254.4|112382.9|112266.9|112365.5|112249.5|39
1738542010000|2025-02-03 00:20:10|112369|112253|112363.9|112247.9|112373.9|112257.9|112363.9|112247.9|21
1738542020000|2025-02-03 00:20:20|112363.6|112247.6|112376.3|112260.3|112377.6|112261.6|112361.4|112245.4|14
1738542030000|2025-02-03 00:20:30|112379.3|112263.3|112396.8|112280.8|112398.5|112282.5|112373.5|112257.5|14
1738542040000|2025-02-03 00:20:40|112398.5|112282.5|112394.4|112278.4|112400.2|112284.2|112393.2|112277.2|11
1738542050000|2025-02-03 00:20:50|112391.2|112275.2|112395.7|112279.7|112406.9|112290.9|112391.2|112275.2|18
1738542060000|2025-02-03 00:21:00|112396.2|112280.2|112431.6|112315.6|112431.6|112315.6|112393.2|112277.2|28
1738542070000|2025-02-03 00:21:10|112431.3|112315.3|112516.4|112400.4|112516.4|112400.4|112431.3|112315.3|48
1738542080000|2025-02-03 00:21:20|112525.5|112409.5|112499.2|112383.2|112539.2|112423.2|112469.4|112353.4|54
1738542090000|2025-02-03 00:21:30|112515.1|112399.1|112502.7|112386.7|112538.4|112422.4|112477.5|112361.5|53
1738542100000|2025-02-03 00:21:40|112500.6|112384.6|112476.6|112360.6|112516.5|112400.5|112474|112358|39
1738542110000|2025-02-03 00:21:50|112475.8|112359.8|112543.5|112427.5|112546.5|112430.5|112464.8|112348.8|54
1738542120000|2025-02-03 00:22:00|112541.5|112425.5|112510.8|112394.8|112543.5|112427.5|112502.6|112386.6|46
1738542130000|2025-02-03 00:22:10|112510|112394|112512.5|112396.5|112521.2|112405.2|112498.6|112382.6|44
1738542140000|2025-02-03 00:22:20|112521.5|112405.5|112527.5|112411.5|112540.2|112424.2|112501.8|112385.8|44
1738542150000|2025-02-03 00:22:30|112526.5|112410.5|112553.3|112437.3|112571.9|112455.9|112524.8|112408.8|38
1738542160000|2025-02-03 00:22:40|112552|112436|112629.6|112513.6|112630.3|112514.3|112538.5|112422.5|37
1738542170000|2025-02-03 00:22:50|112626.8|112510.8|112680.7|112564.7|112692.2|112576.2|112584.4|112468.4|60
1738542180000|2025-02-03 00:23:00|112681.9|112565.9|112712.7|112596.7|112760.9|112644.9|112680.2|112564.2|67
1738542190000|2025-02-03 00:23:10|112709|112593|112698.3|112582.3|112716.8|112600.8|112685.1|112569.1|54
1738542200000|2025-02-03 00:23:20|112687.4|112571.4|112688.1|112572.1|112729.2|112613.2|112672|112556|58
1738542210000|2025-02-03 00:23:30|112686.8|112570.8|112690.4|112574.4|112690.4|112574.4|112657.2|112541.2|46
1738542220000|2025-02-03 00:23:40|112691.6|112575.6|112698|112582|112714.5|112598.5|112678.3|112562.3|45
1738542230000|2025-02-03 00:23:50|112697.1|112581.1|112701.6|112585.6|112727.7|112611.7|112697.1|112581.1|44
1738542240000|2025-02-03 00:24:00|112688.9|112572.9|112705.9|112589.9|112717.2|112601.2|112688.9|112572.9|43
1738542250000|2025-02-03 00:24:10|112705.1|112589.1|112506.6|112390.6|112705.1|112589.1|112506.6|112390.6|62
1738542260000|2025-02-03 00:24:20|112514.9|112398.9|112520|112404|112532.9|112416.9|112464.8|112348.8|59
1738542270000|2025-02-03 00:24:30|112502.3|112386.3|112528|112412|112559.2|112443.2|112502.3|112386.3|38
1738542280000|2025-02-03 00:24:40|112535.7|112419.7|112553|112437|112568.6|112522.5|112516|112400|52
1738542290000|2025-02-03 00:24:50|112551.8|112435.8|112563|112447|112579.9|112463.9|112532.2|112416.2|57
1738542300000|2025-02-03 00:25:00|112566.7|112450.7|112525.8|112409.8|112578.2|112462.2|112525.8|112409.8|46
1738542310000|2025-02-03 00:25:10|112521|112405|112453.8|112337.8|112525.3|112409.3|112422.3|112306.3|56
1738542320000|2025-02-03 00:25:20|112451.1|112335.1|112530.7|112414.7|112540.7|112424.7|112449.8|112333.8|55
1738542330000|2025-02-03 00:25:30|112526.3|112410.3|112485|112369|112529.5|112413.5|112482.5|112366.5|53
1738542340000|2025-02-03 00:25:40|112482.5|112366.5|112489.8|112373.8|112489.8|112373.8|112452.6|112336.6|43
1738542350000|2025-02-03 00:25:50|112492|112376|112508.5|112392.5|112513|112397|112491.2|112375.2|41
1738542360000|2025-02-03 00:26:00|112506|112390|112490.5|112374.5|112512.5|112396.5|112488.8|112372.8|44
1738542370000|2025-02-03 00:26:10|112489.3|112373.3|112499.9|112383.9|112501.1|112385.1|112467.9|112351.9|47
1738542380000|2025-02-03 00:26:20|112497.4|112381.4|112494.6|112378.6|112499.9|112383.9|112473.3|112357.3|42
1738542390000|2025-02-03 00:26:30|112497.4|112381.4|112509.2|112393.2|112525.2|112409.2|112492.4|112376.4|35
1738542400000|2025-02-03 00:26:40|112494|112378|112481.8|112365.8|112499.9|112383.9|112480.5|112364.5|34
1738542410000|2025-02-03 00:26:50|112483|112367|112458.1|112342.1|112485.3|112369.3|112455.6|112339.6|34
1738542420000|2025-02-03 00:27:00|112456.9|112340.9|112430.9|112314.9|112457.1|112341.1|112427.9|112311.9|35
1738542430000|2025-02-03 00:27:10|112432.1|112316.1|112426.2|112310.2|112439.5|112323.5|112419.1|112303.1|43
1738542440000|2025-02-03 00:27:20|112425|112309|112431.2|112315.2|112431.2|112315.2|112425|112309|24
1738542450000|2025-02-03 00:27:30|112425.4|112309.4|112436.3|112320.3|112444.4|112328.4|112425.4|112309.4|31
1738542460000|2025-02-03 00:27:40|112439.4|112323.4|112420.5|112304.5|112439.4|112323.4|112386.2|112270.2|24
1738542470000|2025-02-03 00:27:50|112420|112304|112418.9|112302.9|112422|112306|112390.8|112274.8|39
1738542480000|2025-02-03 00:28:00|112417.6|112301.6|112455.3|112339.3|112456.6|112340.6|112416.6|112300.6|45
1738542490000|2025-02-03 00:28:10|112465.8|112349.8|112438.7|112322.7|112483.3|112367.3|112432|112316|35
1738542500000|2025-02-03 00:28:20|112435.2|112319.2|112438.1|112322.1|112438.1|112322.1|112424.4|112308.4|19
1738542510000|2025-02-03 00:28:30|112440.6|112324.6|112470.3|112354.3|112471.5|112355.5|112440.6|112324.6|31
1738542520000|2025-02-03 00:28:40|112468.9|112352.9|112470.3|112354.3|112474.1|112358.1|112456.1|112340.1|18
1738542530000|2025-02-03 00:28:50|112470.8|112354.8|112449.2|112333.2|112472.6|112356.6|112446.1|112330.1|31
1738542540000|2025-02-03 00:29:00|112451|112335|112474.6|112358.6|112474.6|112358.6|112451|112335|21
1738542550000|2025-02-03 00:29:10|112476.2|112360.2|112495.2|112379.2|112507|112391|112473.9|112357.9|42
1738542560000|2025-02-03 00:29:20|112513.2|112397.2|112495.6|112379.6|112521.2|112405.2|112493.1|112377.1|21
1738542570000|2025-02-03 00:29:30|112491.8|112375.8|112478.2|112362.2|112492.8|112376.8|112468.2|112352.2|36
1738542580000|2025-02-03 00:29:40|112479.4|112363.4|112409.4|112293.4|112479.4|112363.4|112409.4|112293.4|36
1738542590000|2025-02-03 00:29:50|112407.2|112291.2|112377.9|112261.9|112410.6|112294.6|112376.7|112260.7|28
1738542600000|2025-02-03 00:30:00|112377.2|112261.2|112340|112224|112377.9|112261.9|112325.7|112209.7|35
1738542610000|2025-02-03 00:30:10|112341.2|112225.2|112359.4|112243.4|112372.1|112256.1|112341.2|112225.2|35
1738542620000|2025-02-03 00:30:20|112362.7|112246.7|112347.7|112231.7|112362.7|112246.7|112343.9|112227.9|37
1738542630000|2025-02-03 00:30:30|112346.5|112230.5|112341.4|112225.4|112347.9|112231.9|112319.8|112203.8|46
1738542640000|2025-02-03 00:30:40|112342.6|112226.6|112335.2|112219.2|112342.6|112226.6|112328.7|112212.7|37
1738542650000|2025-02-03 00:30:50|112332.7|112216.7|112319.2|112203.2|112332.7|112216.7|112296.7|112180.7|35
1738542660000|2025-02-03 00:31:00|112320.5|112204.5|112339.2|112223.2|112350.9|112234.9|112320.5|112204.5|37
1738542670000|2025-02-03 00:31:10|112336.6|112220.6|112347.9|112231.9|112350.4|112234.4|112336.6|112220.6|17
1738542680000|2025-02-03 00:31:20|112349.1|112233.1|112345.3|112229.3|112350.4|112234.4|112342.8|112226.8|14
1738542690000|2025-02-03 00:31:30|112347.9|112231.9|112339.3|112223.3|112347.9|112231.9|112336.9|112220.9|25
1738542700000|2025-02-03 00:31:40|112340.6|112224.6|112353|112237|112354.3|112238.3|112317.1|112201.1|23
1738542710000|2025-02-03 00:31:50|112356.3|112240.3|112335.9|112219.9|112356.3|112240.3|112322.8|112206.8|17
1738542720000|2025-02-03 00:32:00|112332.1|112216.1|112360.1|112244.1|112376.5|112260.5|112332.1|112216.1|32
1738542730000|2025-02-03 00:32:10|112358.9|112242.9|112339.3|112223.3|112358.9|112242.9|112333|112217|26
1738542740000|2025-02-03 00:32:20|112320.4|112204.4|112348.3|112232.3|112348.3|112232.3|112320.4|112204.4|22
1738542750000|2025-02-03 00:32:30|112349.5|112233.5|112301|112185|112350.1|112234.1|112301|112185|25
1738542760000|2025-02-03 00:32:40|112299.7|112183.7|112336.9|112220.9|112336.9|112220.9|112292.2|112176.2|22
1738542770000|2025-02-03 00:32:50|112335.6|112219.6|112338.4|112222.4|112348.2|112232.2|112335.6|112219.6|7
1738542780000|2025-02-03 00:33:00|112350.7|112234.7|112356|112240|112359.8|112243.8|112336.3|112220.3|28
1738542790000|2025-02-03 00:33:10|112357.3|112241.3|112342.2|112226.2|112358.5|112242.5|112342.2|112226.2|22
1738542800000|2025-02-03 00:33:20|112341|112225|112373.5|112257.5|112373.5|112257.5|112341|112225|30
1738542810000|2025-02-03 00:33:30|112371.2|112255.2|112372.3|112256.3|112373.8|112257.8|112357.4|112241.4|23
1738542820000|2025-02-03 00:33:40|112373.6|112257.6|112355.4|112239.4|112373.6|112257.6|112340.4|112224.4|27
1738542830000|2025-02-03 00:33:50|112356.6|112240.6|112373.1|112257.1|112373.1|112257.1|112353.4|112237.4|24
1738542840000|2025-02-03 00:34:00|112371.8|112255.8|112395.7|112279.7|112397.3|112281.3|112371.6|112255.6|37
1738542850000|2025-02-03 00:34:10|112399.5|112283.5|112397.3|112281.3|112409.8|112293.8|112396|112280|33
1738542860000|2025-02-03 00:34:20|112396|112280|112395.2|112279.2|112410.1|112294.1|112394.2|112278.2|25
1738542870000|2025-02-03 00:34:30|112393.9|112277.9|112392.7|112276.7|112400.2|112284.2|112390.2|112274.2|23
1738542880000|2025-02-03 00:34:40|112390.2|112274.2|112393.9|112277.9|112396.7|112280.7|112390.2|112274.2|18
1738542890000|2025-02-03 00:34:50|112392.7|112276.7|112392.2|112276.2|112394.5|112278.5|112380.3|112264.3|23
1738542900000|2025-02-03 00:35:00|112393.5|112277.5|112410|112294|112410|112294|112383.2|112267.2|22
1738542910000|2025-02-03 00:35:10|112408.7|112292.7|112412.4|112296.4|112412.4|112296.4|112408.7|112292.7|20
1738542920000|2025-02-03 00:35:20|112419|112303|112432.6|112316.6|112435.1|112319.1|112419|112303|14
1738542930000|2025-02-03 00:35:30|112425.9|112309.9|112396.3|112280.3|112425.9|112309.9|112396.3|112280.3|16
1738542940000|2025-02-03 00:35:40|112397.5|112281.5|112393.8|112277.8|112398.8|112282.8|112379.9|112263.9|20
1738542950000|2025-02-03 00:35:50|112396.3|112280.3|112410|112294|112412.4|112296.4|112396.3|112280.3|15
1738542960000|2025-02-03 00:36:00|112408|112292|112410|112294|112414.9|112298.9|112402.7|112286.7|18
1738542970000|2025-02-03 00:36:10|112411.2|112295.2|112418.7|112302.7|112423.7|112307.7|112409.2|112293.2|18
1738542980000|2025-02-03 00:36:20|112420.2|112304.2|112398.4|112282.4|112420.2|112304.2|112398.4|112282.4|21
1738542990000|2025-02-03 00:36:30|112399.7|112283.7|112393.5|112277.5|112401|112285|112380.5|112264.5|13
1738543000000|2025-02-03 00:36:40|112395|112279|112389.4|112273.4|112395|112279|112381.9|112265.9|13
1738543010000|2025-02-03 00:36:50|112395.6|112279.6|112393.1|112277.1|112395.6|112279.6|112387.9|112271.9|8
1738543020000|2025-02-03 00:37:00|112391.8|112275.8|112393.1|112277.1|112400.5|112284.5|112381.8|112265.8|24
1738543030000|2025-02-03 00:37:10|112389.3|112273.3|112382.7|112266.7|112393.1|112277.1|112364.1|112248.1|31
1738543040000|2025-02-03 00:37:20|112381.4|112265.4|112381.4|112265.4|112382.7|112266.7|112365.4|112249.4|18
1738543050000|2025-02-03 00:37:30|112382.7|112266.7|112401.2|112285.2|112409.9|112293.9|112381.4|112265.4|19
1738543060000|2025-02-03 00:37:40|112400.4|112284.4|112396.3|112280.3|112410|112294|112395.3|112279.3|9
1738543070000|2025-02-03 00:37:50|112398.8|112282.8|112397.6|112281.6|112398.8|112282.8|112394|112278|15
1738543080000|2025-02-03 00:38:00|112398.8|112282.8|112412.5|112296.5|112412.5|112296.5|112392.9|112276.9|22
1738543090000|2025-02-03 00:38:10|112415.7|112299.7|112421.1|112305.1|112422.4|112306.4|112415.7|112299.7|12
1738543100000|2025-02-03 00:38:20|112422.4|112306.4|112448.6|112332.6|112448.6|112332.6|112422.4|112306.4|18
1738543110000|2025-02-03 00:38:30|112450.9|112334.9|112434.8|112318.8|112452.3|112336.3|112432|112316|23
1738543120000|2025-02-03 00:38:40|112433.2|112317.2|112423.6|112307.6|112434.8|112318.8|112419.3|112303.3|22
1738543130000|2025-02-03 00:38:50|112420.6|112304.6|112424.7|112308.7|112433.3|112317.3|112407.4|112291.4|24
1738543140000|2025-02-03 00:39:00|112426.6|112310.6|112444.9|112328.9|112444.9|112328.9|112420.4|112304.4|13
1738543150000|2025-02-03 00:39:10|112439.5|112323.5|112466.6|112350.6|112468.6|112352.6|112439.5|112323.5|22
1738543160000|2025-02-03 00:39:20|112455.9|112339.9|112460.8|112344.8|112469.6|112353.6|112455.9|112339.9|20
1738543170000|2025-02-03 00:39:30|112446.5|112330.5|112444.8|112328.8|112459.6|112343.6|112439.4|112323.4|21
1738543180000|2025-02-03 00:39:40|112438.1|112322.1|112450.6|112334.6|112452.1|112336.1|112438.1|112322.1|16
1738543190000|2025-02-03 00:39:50|112452.3|112336.3|112465.7|112349.7|112465.7|112349.7|112439.3|112323.3|21
1738543200000|2025-02-03 00:40:00|112463.7|112347.7|112463.2|112347.2|112468.1|112352.1|112457.2|112341.2|23
1738543210000|2025-02-03 00:40:10|112464.4|112348.4|112506.2|112390.2|112506.2|112390.2|112461.1|112345.1|33
1738543220000|2025-02-03 00:40:20|112503.5|112387.5|112485.2|112369.2|112504.5|112388.5|112483.6|112367.6|25
1738543230000|2025-02-03 00:40:30|112481.9|112365.9|112465.1|112349.1|112485.6|112369.6|112460.1|112344.1|20
1738543240000|2025-02-03 00:40:40|112462.8|112346.8|112470.1|112354.1|112473.4|112357.4|112461.8|112345.8|25
1738543250000|2025-02-03 00:40:50|112471.8|112355.8|112474.5|112358.5|112479.5|112363.5|112465.9|112349.9|27
1738543260000|2025-02-03 00:41:00|112478.1|112362.1|112468.5|112352.5|112478.1|112362.1|112461.2|112345.2|23
1738543270000|2025-02-03 00:41:10|112470.2|112354.2|112471|112355|112478|112362|112470.2|112354.2|39
1738543280000|2025-02-03 00:41:20|112467|112351|112471.9|112355.9|112473.9|112357.9|112466.6|112350.6|14
1738543290000|2025-02-03 00:41:30|112470.3|112354.3|112462|112346|112470.3|112354.3|112454.9|112338.9|17
1738543300000|2025-02-03 00:41:40|112459.6|112343.6|112468.6|112352.6|112468.6|112352.6|112459.6|112343.6|18
1738543310000|2025-02-03 00:41:50|112480|112364|112479.7|112363.7|112481.7|112365.7|112467|112351|8
1738543320000|2025-02-03 00:42:00|112481.7|112365.7|112481.3|112365.3|112483|112367|112474.3|112358.3|15
1738543330000|2025-02-03 00:42:10|112479.7|112363.7|112441.8|112325.8|112479.7|112363.7|112441.8|112325.8|20
1738543340000|2025-02-03 00:42:20|112445.1|112329.1|112434.8|112318.8|112452.6|112336.6|112431.5|112315.5|32
1738543350000|2025-02-03 00:42:30|112435.5|112319.5|112438.1|112322.1|112445.7|112329.7|112427.1|112311.1|29
1738543360000|2025-02-03 00:42:40|112436.4|112320.4|112455.6|112339.6|112455.6|112339.6|112433|112317|17
1738543370000|2025-02-03 00:42:50|112456.9|112340.9|112455.6|112339.6|112458.5|112342.5|112448.9|112332.9|13
1738543380000|2025-02-03 00:43:00|112452.2|112336.2|112468.1|112352.1|112468.1|112352.1|112452.2|112336.2|19
1738543390000|2025-02-03 00:43:10|112466.4|112350.4|112463.1|112347.1|112466.4|112350.4|112461.4|112345.4|9
1738543400000|2025-02-03 00:43:20|112461.4|112345.4|112459.7|112343.7|112464.7|112348.7|112459.4|112343.4|7
1738543410000|2025-02-03 00:43:30|112461.4|112345.4|112439.5|112323.5|112461.4|112345.4|112434.5|112318.5|18
1738543420000|2025-02-03 00:43:40|112437.8|112321.8|112431.1|112315.1|112448.6|112332.6|112431.1|112315.1|25
1738543430000|2025-02-03 00:43:50|112429.4|112313.4|112431.1|112315.1|112438.3|112322.3|112427.8|112311.8|17
1738543440000|2025-02-03 00:44:00|112426.9|112310.9|112423.6|112307.6|112431.9|112315.9|112411.1|112295.1|19
1738543450000|2025-02-03 00:44:10|112425.6|112309.6|112441.1|112325.1|112443.7|112327.7|112425.6|112309.6|13
1738543460000|2025-02-03 00:44:20|112445.4|112329.4|112452.4|112336.4|112454.3|112338.3|112445.4|112329.4|24
1738543470000|2025-02-03 00:44:30|112450.7|112334.7|112464.1|112348.1|112464.1|112348.1|112450.1|112334.1|11
1738543480000|2025-02-03 00:44:40|112461.6|112345.6|112463.3|112347.3|112465.2|112349.2|112456.9|112340.9|22
1738543490000|2025-02-03 00:44:50|112461.6|112345.6|112485.4|112369.4|112487|112371|112461.6|112345.6|18
1738543500000|2025-02-03 00:45:00|112482|112366|112464.9|112348.9|112482.1|112366.1|112464.9|112348.9|8
1738543520000|2025-02-03 00:45:20|112466.6|112350.6|112449|112333|112481.1|112365.1|112449|112333|18
1738543530000|2025-02-03 00:45:30|112445.7|112329.7|112447.3|112331.3|112449|112333|112445.7|112329.7|8
1738543540000|2025-02-03 00:45:40|112445.7|112329.7|112445.7|112329.7|112449|112333|112444|112328|11
1738543550000|2025-02-03 00:45:50|112448.3|112332.3|112438.5|112322.5|112449|112333|112438.5|112322.5|20
1738543560000|2025-02-03 00:46:00|112440.2|112324.2|112434.3|112318.3|112441.8|112325.8|112423.6|112307.6|21
1738543570000|2025-02-03 00:46:10|112432.6|112316.6|112418.6|112302.6|112432.6|112316.6|112415.2|112299.2|15
1738543580000|2025-02-03 00:46:20|112423.9|112307.9|112409.4|112293.4|112423.9|112307.9|112402.7|112286.7|20
1738543590000|2025-02-03 00:46:30|112407.7|112291.7|112409.2|112293.2|112409.2|112293.2|112385.9|112269.9|19
1738543600000|2025-02-03 00:46:40|112404.4|112288.4|112380.3|112264.3|112404.4|112288.4|112367.8|112251.8|28
1738543610000|2025-02-03 00:46:50|112377|112261|112379.5|112263.5|112379.5|112263.5|112369.5|112253.5|12
1738543620000|2025-02-03 00:47:00|112384|112268|112382.3|112266.3|112390|112274|112380.7|112264.7|24
1738543630000|2025-02-03 00:47:10|112380.7|112264.7|112403.2|112287.2|112403.2|112287.2|112380.7|112264.7|19
1738543640000|2025-02-03 00:47:20|112404.9|112288.9|112420.2|112304.2|112423.8|112307.8|112403.2|112287.2|22
1738543650000|2025-02-03 00:47:30|112425.3|112309.3|112434.3|112318.3|112441|112325|112418.5|112302.5|23
1738543660000|2025-02-03 00:47:40|112431|112315|112423.5|112307.5|112436.7|112320.7|112418.4|112302.4|20
1738543670000|2025-02-03 00:47:50|112427.1|112311.1|112441.1|112325.1|112441.1|112325.1|112418.7|112302.7|18
1738543680000|2025-02-03 00:48:00|112439.4|112323.4|112456.4|112340.4|112458|112342|112439.4|112323.4|14
1738543690000|2025-02-03 00:48:10|112454.7|112338.7|112472.2|112356.2|112472.2|112356.2|112453|112337|23
1738543700000|2025-02-03 00:48:20|112473.9|112357.9|112472.2|112356.2|112477.5|112361.5|112468.9|112352.9|12
1738543710000|2025-02-03 00:48:30|112473.9|112357.9|112470.5|112354.5|112477.5|112361.5|112468.8|112352.8|6
1738543720000|2025-02-03 00:48:40|112468.8|112352.8|112480|112365|112483.5|112367.5|112465|112350|11
1738543730000|2025-02-03 00:48:50|112485.1|112370|112469|112353|112485.1|112370|112469|112353|14
1738543740000|2025-02-03 00:49:00|112467.4|112351.4|112436.2|112320.2|112467.4|112351.4|112436.2|112320.2|28
1738543750000|2025-02-03 00:49:10|112434.5|112318.5|112445.6|112329.6|112447.2|112331.2|112434.5|112318.5|19
1738543760000|2025-02-03 00:49:20|112443.9|112327.9|112445.7|112329.7|112449|112333|112434.8|112318.8|21
1738543770000|2025-02-03 00:49:30|112448.3|112332.3|112442.3|112326.3|112448.3|112332.3|112439|112323|13
1738543780000|2025-02-03 00:49:40|112440.7|112324.7|112434.7|112318.7|112442.3|112326.3|112429.7|112313.7|26
1738543790000|2025-02-03 00:49:50|112437.1|112321.1|112434.7|112318.7|112437.1|112321.1|112433.1|112317.1|8
1738543800000|2025-02-03 00:50:00|112437.1|112321.1|112423.9|112307.9|112437.1|112321.1|112420.5|112304.5|14
1738543810000|2025-02-03 00:50:10|112425.6|112309.6|112448.9|112332.9|112452.9|112336.9|112425.6|112309.6|14
1738543820000|2025-02-03 00:50:20|112447.2|112331.2|112450.6|112334.6|112451.6|112335.6|112442.5|112326.5|14
1738543830000|2025-02-03 00:50:30|112447.9|112331.9|112448.9|112332.9|112448.9|112332.9|112445.5|112329.5|7
1738543840000|2025-02-03 00:50:40|112447.2|112331.2|112445|112330|112448.9|112332.9|112440|112325|11
1738543850000|2025-02-03 00:50:50|112459.8|112343.8|112453.1|112337.1|112459.8|112343.8|112453.1|112337.1|9
1738543860000|2025-02-03 00:51:00|112451.5|112335.5|112448.4|112332.4|112451.5|112335.5|112436|112320|20
1738543870000|2025-02-03 00:51:10|112445.1|112329.1|112446.8|112330.8|112450.1|112334.1|112445.1|112329.1|12
1738543880000|2025-02-03 00:51:20|112451.8|112335.8|112459.2|112343.2|112459.2|112343.2|112450.1|112334.1|9
1738543890000|2025-02-03 00:51:30|112462.2|112346.2|112476.8|112360.8|112478.4|112362.4|112460.9|112344.9|10
1738543900000|2025-02-03 00:51:40|112475.1|112359.1|112476.9|112360.9|112484.7|112368.7|112471.9|112355.9|20
1738543910000|2025-02-03 00:51:50|112473.5|112357.5|112477|112361|112477|112361|112462.8|112346.8|19
1738543920000|2025-02-03 00:52:00|112473.6|112357.6|112478.6|112362.6|112480.3|112364.3|112466.3|112350.3|14
1738543930000|2025-02-03 00:52:10|112480.3|112364.3|112495.5|112379.5|112498.8|112382.8|112477|112361|12
1738543940000|2025-02-03 00:52:20|112493.8|112377.8|112499.1|112383.1|112504.1|112388.1|112488|112372|28
1738543950000|2025-02-03 00:52:30|112497.5|112381.5|112499.1|112383.1|112501.8|112385.8|112495.8|112379.8|19
1738543960000|2025-02-03 00:52:40|112497.4|112381.4|112499.1|112383.1|112499.1|112383.1|112497.4|112381.4|4
1738543970000|2025-02-03 00:52:50|112497.5|112381.5|112500.5|112384.5|112510|112395|112492.4|112376.4|22
1738543980000|2025-02-03 00:53:00|112500|112385|112500|112385|112510|112395|112495|112385|15
1738543990000|2025-02-03 00:53:10|112498|112382|112503.4|112387.4|112530|112414|112495|112382|10
1738544000000|2025-02-03 00:53:20|112504.4|112388.4|112508.4|112392.4|112511.4|112395.4|112501.7|112385.7|9
1738544010000|2025-02-03 00:53:30|112506.7|112390.7|112500|112384|112506.7|112390.7|112498.4|112382.4|12
1738544020000|2025-02-03 00:53:40|112498.4|112382.4|112503.4|112387.4|112504.4|112388.4|112489|112373|15
1738544030000|2025-02-03 00:53:50|112502.4|112386.4|112505.1|112389.1|112505.1|112389.1|112496.7|112380.7|22
1738544040000|2025-02-03 00:54:00|112503.4|112387.4|112492.6|112376.6|112506.7|112390.7|112491.2|112375.2|36
1738544050000|2025-02-03 00:54:10|112494.1|112378.1|112515.7|112399.7|112525.9|112409.9|112492.6|112376.6|34
1738544060000|2025-02-03 00:54:20|112514.3|112398.3|112553.8|112437.8|112555.1|112439.1|112512.6|112396.6|33
1738544070000|2025-02-03 00:54:30|112559.9|112443.9|112573.6|112457.6|112574.1|112458.1|112557.3|112441.3|33
1738544080000|2025-02-03 00:54:40|112576.6|112460.6|112588.7|112472.7|112588.7|112472.7|112574.2|112458.2|36
1738544090000|2025-02-03 00:54:50|112589.8|112473.8|112588.9|112472.9|112589.8|112473.8|112571.6|112455.6|33
1738544100000|2025-02-03 00:55:00|112587.1|112471.1|112588.9|112472.9|112588.9|112472.9|112580.6|112464.6|30
1738544110000|2025-02-03 00:55:10|112590.1|112474.1|112574.2|112458.2|112594.5|112478.5|112572.3|112456.3|26
1738544120000|2025-02-03 00:55:20|112571.7|112455.7|112574.7|112458.7|112577.5|112461.5|112571.7|112455.7|14
1738544130000|2025-02-03 00:55:30|112573.5|112457.5|112558.5|112442.5|112577.5|112461.5|112556.1|112440.1|16
1738544140000|2025-02-03 00:55:40|112557.5|112441.5|112547.2|112431.2|112557.5|112441.5|112542.2|112426.2|43
1738544150000|2025-02-03 00:55:50|112546|112430|112520.2|112404.2|112546|112430|112510.9|112394.9|28
1738544160000|2025-02-03 00:56:00|112523.7|112407.7|112502.2|112386.2|112523.7|112407.7|112501.8|112385.8|25
1738544170000|2025-02-03 00:56:10|112501.8|112385.8|112518.2|112402.2|112522.4|112406.4|112493.2|112377.2|33
1738544180000|2025-02-03 00:56:20|112513.7|112397.7|112509.8|112393.8|112513.7|112397.7|112486.2|112370.2|30
1738544190000|2025-02-03 00:56:30|112505.7|112389.7|112503.1|112387.1|112511.5|112395.5|112503.1|112387.1|14
1738544200000|2025-02-03 00:56:40|112498.9|112382.9|112496.4|112380.4|112509.8|112393.8|112495.1|112379.1|22
1738544210000|2025-02-03 00:56:50|112495.1|112379.1|112484.4|112368.4|112495.1|112379.1|112470.2|112354.2|25
1738544220000|2025-02-03 00:57:00|112486|112370|112495|112379|112498|112382|112481.7|112365.7|24
1738544230000|2025-02-03 00:57:10|112498|112382|112495|112379|112501.3|112385.3|112490|112374|15
1738544240000|2025-02-03 00:57:20|112491.6|112375.6|112501.6|112385.6|112501.6|112385.6|112491.6|112375.6|8
1738544250000|2025-02-03 00:57:30|112505.4|112389.4|112502|112386|112508.7|112392.7|112496.6|112380.6|6
1738544260000|2025-02-03 00:57:40|112500.4|112384.4|112498.1|112382.1|112502|112386|112498.1|112382.1|10
1738544270000|2025-02-03 00:57:50|112493.7|112377.7|112498.1|112382.1|112498.7|112382.7|112493.7|112377.7|16
1738544280000|2025-02-03 00:58:00|112498|112382|112508|112392|112508|112392|112495.5|112379.5|22
1738544290000|2025-02-03 00:58:10|112510|112394|112503|112387|112510|112394|112503|112387|17
1738544300000|2025-02-03 00:58:20|112505|112389|112497.7|112381.7|112505.5|112389.5|112482.1|112366.1|26
1738544310000|2025-02-03 00:58:30|112496.4|112380.4|112497.7|112381.7|112499|112383|112489.4|112373.4|21
1738544320000|2025-02-03 00:58:40|112496|112380|112500.2|112384.2|112505.1|112389.1|112490.4|112374.4|21
1738544330000|2025-02-03 00:58:50|112501.8|112385.8|112505.1|112389.1|112505.1|112389.1|112486.3|112370.3|14
1738544340000|2025-02-03 00:59:00|112503.7|112387.7|112506.8|112390.8|112510.2|112394.2|112500.5|112384.5|18
1738544350000|2025-02-03 00:59:10|112505.1|112389.1|112506.8|112390.8|112506.8|112390.8|112501.8|112385.8|13
1738544360000|2025-02-03 00:59:20|112505.1|112389.1|112505.5|112389.5|112506.8|112390.8|112500.2|112384.2|14
1738544370000|2025-02-03 00:59:30|112520.5|112404.5|112486.6|112370.6|112520.5|112404.5|112482|112366|33
1738544380000|2025-02-03 00:59:40|112485.7|112369.7|112498.9|112382.9|112506.1|112390.1|112474.7|112358.7|37
1738544390000|2025-02-03 00:59:50|112482.7|112366.7|112463.2|112347.2|112492.9|112376.9|112456.8|112340.8|31
1738544400000|2025-02-03 01:00:00|112448.7|112345.8|112467.4|112351.4|112477.9|112361.9|112427|112327.4|60
1738544410000|2025-02-03 01:00:10|112464.7|112349.4|112438|112348.9|112471|112362|112427|112334.7|51
1738544420000|2025-02-03 01:00:20|112469|112353|112460.2|112351.9|112479.9|112374|112438|112348.5|41
1738544430000|2025-02-03 01:00:30|112460.9|112355.3|112457.5|112352.3|112476.4|112369.3|112447|112351.6|43
1738544440000|2025-02-03 01:00:40|112463.2|112354|112474|112368.7|112491.4|112375.4|112457|112346.2|35
1738544450000|2025-02-03 01:00:50|112472.7|112362|112459|112350.5|112484.7|112372|112442|112349.2|34
1738544460000|2025-02-03 01:01:00|112466.4|112350|112477.5|112361.5|112482.7|112368.3|112448|112347.9|46
1738544470000|2025-02-03 01:01:10|112463.3|112361|112464.9|112352.6|112475|112361|112453|112347.7|39
1738544480000|2025-02-03 01:01:20|112460.2|112357.9|112456.7|112345.3|112475.9|112372|112438.6|112341.6|48
1738544490000|2025-02-03 01:01:30|112464.3|112346.6|112460.4|112349.3|112472.5|112358.7|112427.8|112326.4|45
1738544500000|2025-02-03 01:01:40|112449.7|112355.3|112466.6|112374.3|112477.3|112374.3|112448.5|112355.3|17
1738544510000|2025-02-03 01:01:50|112468|112373.6|112495.9|112386.2|112495.9|112393.5|112456.5|112361.3|23
1738544520000|2025-02-03 01:02:00|112489.9|112383.5|112496.6|112396.3|112513.8|112401.6|112477.2|112373.3|34
1738544530000|2025-02-03 01:02:10|112500|112401.6|112488.7|112381.7|112504.8|112401.6|112488.7|112381.7|20
1738544540000|2025-02-03 01:02:20|112492.9|112385.8|112479.6|112363.6|112492.9|112392.5|112462.1|112363.2|44
1738544550000|2025-02-03 01:02:30|112475.3|112369.9|112491|112385.3|112502.2|112404|112475.3|112369.9|35
1738544560000|2025-02-03 01:02:40|112494.4|112388.7|112482|112389.8|112506.2|112397.2|112481|112388.6|29
1738544570000|2025-02-03 01:02:50|112496.5|112387.5|112507.6|112391.6|112507.6|112396.8|112482|112383.9|38
1738544580000|2025-02-03 01:03:00|112496.6|112387.3|112489|112395.9|112506.9|112395.9|112481|112380.4|49
1738544590000|2025-02-03 01:03:10|112506|112400.4|112493.5|112386.3|112506|112400.4|112485|112382.6|38
1738544600000|2025-02-03 01:03:20|112491.5|112391.7|112503.3|112403.4|112514.2|112403.9|112491.5|112383|37
1738544610000|2025-02-03 01:03:30|112500.6|112396.7|112524.3|112418.6|112525.6|112421.9|112495.9|112396.7|24
1738544620000|2025-02-03 01:03:40|112529.3|112423.5|112552.1|112445.1|112552.1|112445.1|112527.3|112423.5|32
1738544630000|2025-02-03 01:03:50|112547.6|112440.3|112549.5|112441.1|112554.9|112444.5|112536|112430.2|31
1738544640000|2025-02-03 01:04:00|112543.5|112447.8|112540.1|112438.5|112562.5|112455.2|112540.1|112430.5|28
1738544650000|2025-02-03 01:04:10|112544.1|112433.2|112540.7|112438.4|112550|112439.9|112532|112428|31
1738544660000|2025-02-03 01:04:20|112537.3|112427.9|112529.3|112413.3|112552.7|112439|112524.8|112413.3|47
1738544670000|2025-02-03 01:04:30|112522.2|112417.1|112528.3|112421.2|112541.7|112425.7|112521.6|112412.4|40
1738544680000|2025-02-03 01:04:40|112523.6|112424.6|112519.2|112417.6|112552.8|112436.8|112519.2|112413|26
1738544690000|2025-02-03 01:04:50|112515.3|112414.3|112504.7|112403.3|112519.3|112414.3|112504.7|112400.6|22
1738544700000|2025-02-03 01:05:00|112505.3|112400|112483.5|112377.1|112509.9|112400|112468.8|112369.1|46
1738544710000|2025-02-03 01:05:10|112480.1|112380.4|112487.7|112381.8|112501.5|112387.1|112471|112370.9|52
1738544720000|2025-02-03 01:05:20|112491.4|112381.5|112488.8|112381.5|112500.3|112386.6|112471|112376.1|47
1738544730000|2025-02-03 01:05:30|112462.5|112384.9|112476|112378.5|112497|112412.5|112462.5|112365.3|52
1738544740000|2025-02-03 01:05:40|112484.8|112372.9|112497.1|112381.1|112503.3|112409|112471|112372.9|48
1738544750000|2025-02-03 01:05:50|112476|112381|112459|112374.6|112504.1|112395|112459|112367.4|55
1738544760000|2025-02-03 01:06:00|112453|112370.6|112485.5|112377.4|112496.6|112399|112453|112367.6|48
1738544770000|2025-02-03 01:06:10|112480.9|112382.7|112485.3|112381.7|112493.5|112386.6|112471|112378.7|36
1738544780000|2025-02-03 01:06:20|112481.3|112378.4|112483.4|112378.3|112490.9|112389.2|112468.7|112378.3|25
1738544790000|2025-02-03 01:06:30|112479.3|112375|112471.3|112367.6|112489.9|112375|112464.6|112364.2|27
1738544800000|2025-02-03 01:06:40|112475.9|112362.9|112469.9|112368.2|112485.4|112369.4|112464.6|112362.9|44
1738544810000|2025-02-03 01:06:50|112472.6|112368.4|112480|112369.7|112485.9|112369.9|112461.9|112358.9|38
1738544820000|2025-02-03 01:07:00|112478|112374.1|112458.9|112352.1|112489.3|112374.1|112452.9|112344.1|41
1738544830000|2025-02-03 01:07:10|112452.9|112349.4|112476.1|112371.2|112488.3|112374.5|112452.9|112349.4|53
1738544840000|2025-02-03 01:07:20|112480.1|112367.8|112469.4|112371.2|112490|112385.1|112469.4|112366.7|33
1738544850000|2025-02-03 01:07:30|112476.1|112374.6|112482.1|112374.5|112488.1|112377.2|112468.1|112366.9|45
1738544860000|2025-02-03 01:07:40|112488.1|112376.6|112473.6|112369.3|112495|112380.5|112466.9|112358.7|41
1738544870000|2025-02-03 01:07:50|112468.9|112366|112478.6|112366.6|112483.2|112373|112464.3|112365.7|38
1738544880000|2025-02-03 01:08:00|112464.6|112363.3|112464.6|112359.3|112479|112365.3|112463.3|112357.3|25
1738544890000|2025-02-03 01:08:10|112475.3|112358.6|112503.6|112397.2|112510.8|112397.2|112468|112358.6|38
1738544900000|2025-02-03 01:08:20|112511.6|112401.9|112507.6|112403.7|112523.3|112416.3|112501|112401.6|44
1738544910000|2025-02-03 01:08:30|112519|112401.7|112497.6|112398.3|112519|112405|112497.6|112395.7|39
1738544920000|2025-02-03 01:08:40|112500.3|112385.5|112506.9|112399.2|112506.9|112402.6|112481.4|112372.8|25
1738544930000|2025-02-03 01:08:50|112498.2|112381|112463.8|112347.8|112504.2|112381|112419|112310.5|49
1738544940000|2025-02-03 01:09:00|112456|112345.5|112404.1|112288.1|112456|112364|112394|112288.1|51
1738544950000|2025-02-03 01:09:10|112412.1|112314|112420.2|112307.7|112433.7|112339|112391|112283.1|50
1738544960000|2025-02-03 01:09:20|112422.7|112306.7|112432.6|112316.6|112432.6|112316.6|112393|112286.9|61
1738544970000|2025-02-03 01:09:30|112431.3|112315.3|112425.1|112309.1|112441|112325|112411|112305.5|57
1738544980000|2025-02-03 01:09:40|112425.6|112313.2|112426.1|112312.2|112434.1|112319.9|112402|112301.5|51
1738544990000|2025-02-03 01:09:50|112414.1|112315.6|112409|112320.6|112439.8|112323.8|112407.5|112304.9|50
1738545000000|2025-02-03 01:10:00|112427.6|112313.3|112427|112320.6|112440.8|112324.8|112412.3|112310.1|62
1738545010000|2025-02-03 01:10:10|112431|112321.1|112401|112310.6|112437.6|112327.3|112393|112306.6|58
1738545020000|2025-02-03 01:10:20|112405|112320.6|112397|112293.2|112423.4|112320.6|112392|112293.2|46
1738545030000|2025-02-03 01:10:30|112406.8|112306.5|112388.3|112283.6|112406.8|112306.5|112353.5|112272|63
1738545040000|2025-02-03 01:10:40|112388|112273.6|112396.2|112296.9|112416.8|112302.2|112379.7|112270.3|52
1738545050000|2025-02-03 01:10:50|112409.5|112293.6|112401.6|112286.6|112431.9|112315.9|112391.6|112286.6|46
1738545060000|2025-02-03 01:11:00|112392.2|112282.8|112384.7|112288|112401.6|112289|112373|112278.7|38
1738545070000|2025-02-03 01:11:10|112388|112283.3|112378|112294|112406.2|112318.5|112364.5|112274.4|37
1738545080000|2025-02-03 01:11:20|112368|112275.6|112385|112272.9|112389.9|112310.5|112360.5|112254.6|60
1738545090000|2025-02-03 01:11:30|112390.7|112274.7|112381.5|112283.7|112392.9|112299|112367|112261.7|43
1738545100000|2025-02-03 01:11:40|112384.9|112278.3|112396.8|112292|112412.1|112314|112372|112277.1|62
1738545110000|2025-02-03 01:11:50|112390.8|112290.7|112403.1|112301.3|112417.1|112304.6|112385.7|112288|44
1738545120000|2025-02-03 01:12:00|112411.1|112304.6|112427|112321.8|112447.3|112349|112404.5|112301.3|47
1738545130000|2025-02-03 01:12:10|112440.1|112344|112417.7|112312.8|112446.5|112344|112410.3|112302.8|41
1738545140000|2025-02-03 01:12:20|112425|112316.1|112419.1|112317.8|112428.9|112317.8|112409.7|112308.1|41
1738545150000|2025-02-03 01:12:30|112423.7|112313.1|112437|112321.3|112437|112321.3|112409.5|112313.1|32
1738545160000|2025-02-03 01:12:40|112420.4|112324.7|112412|112313.8|112440.2|112344|112405|112313.8|42
1738545170000|2025-02-03 01:12:50|112423.5|112312.5|112428.1|112315.8|112435.3|112337|112407.9|112305|55
1738545180000|2025-02-03 01:13:00|112421.8|112313.8|112419.8|112303.8|112421.8|112317.2|112393|112293.6|36
1738545190000|2025-02-03 01:13:10|112413.6|112300.7|112407.4|112291.4|112423.5|112307.5|112391|112291.3|47
1738545200000|2025-02-03 01:13:20|112411.4|112298|112383.8|112280.8|112411.4|112298|112363|112271.3|46
1738545210000|2025-02-03 01:13:30|112377.7|112280.3|112414.5|112302.5|112416.6|112302.5|112374.3|112277|59
1738545220000|2025-02-03 01:13:40|112402.5|112302.6|112403.2|112287.2|112420.9|112305.2|112385|112283.3|49
1738545230000|2025-02-03 01:13:50|112402.6|112286.6|112380.7|112274.5|112402.6|112309|112377|112267.2|45
1738545240000|2025-02-03 01:14:00|112381.3|112269.2|112391.2|112285.5|112397.6|112285.5|112374|112269.2|46
1738545250000|2025-02-03 01:14:10|112395.2|112288.8|112402|112294.8|112405.3|112294.8|112395.2|112281.7|25
1738545260000|2025-02-03 01:14:20|112409.3|112291.2|112393.7|112281.7|112409.3|112291.2|112389|112278.4|22
1738545270000|2025-02-03 01:14:30|112382.3|112279|112401.2|112293.6|112413|112298|112382|112279|29
1738545280000|2025-02-03 01:14:40|112395.9|112302.1|112408.3|112297.8|112413.2|112302.1|112381|112292.4|31
1738545290000|2025-02-03 01:14:50|112413|112301.1|112406.9|112304.4|112417.7|112304.4|112391|112292.1|35
1738545300000|2025-02-03 01:15:00|112412.2|112305.3|112405.4|112315|112429.6|112317.2|112405.4|112305.3|34
1738545310000|2025-02-03 01:15:10|112416.7|112311.7|112411.5|112317.1|112429.5|112319.1|112409.5|112311.7|30
1738545320000|2025-02-03 01:15:20|112421.5|112322.5|112422|112322.9|112434.1|112330.4|112406.2|112312.1|30
1738545330000|2025-02-03 01:15:30|112428.6|112326.3|112412|112319.6|112428.6|112326.3|112410|112319.6|19
1738545340000|2025-02-03 01:15:40|112420.6|112315.4|112412.9|112306.6|112432.1|112326.4|112395.6|112279.6|34
1738545350000|2025-02-03 01:15:50|112404.9|112309.9|112407.2|112299.6|112422.3|112309.9|112403.9|112298.6|19
1738545360000|2025-02-03 01:16:00|112401.9|112296.3|112406.5|112299.6|112406.5|112299.6|112401.9|112296.3|8
1738545370000|2025-02-03 01:16:10|112399.9|112303|112407.1|112298|112410.4|112303|112397|112286.6|23
1738545380000|2025-02-03 01:16:20|112401.8|112301.4|112400.7|112293.7|112411.8|112304.7|112390.7|112290.3|24
1738545390000|2025-02-03 01:16:30|112390|112300.3|112407|112297.4|112415.1|112319|112388|112297.4|36
1738545400000|2025-02-03 01:16:40|112402.9|112297|112393.3|112304|112402.9|112304|112369.3|112276.9|26
1738545410000|2025-02-03 01:16:50|112364|112314|112376.1|112275.2|112392.1|112314|112364|112267.2|39
1738545420000|2025-02-03 01:17:00|112380.1|112270.5|112379.4|112268.7|112389.4|112277.2|112363|112265.2|34
1738545430000|2025-02-03 01:17:10|112390.2|112264.1|112354|112258.7|112392.7|112294|112341|112256.7|44
1738545440000|2025-02-03 01:17:20|112366|112256|112346|112296|112382|112296|112342|112256|44
1738545450000|2025-02-03 01:17:30|112353|112271.3|112367.7|112271.9|112377|112276.7|112351|112259.9|43
1738545460000|2025-02-03 01:17:40|112363|112267.2|112369.4|112277.6|112377.4|112287|112363|112267.2|23
1738545470000|2025-02-03 01:17:50|112366|112271.6|112370.7|112277.6|112376.7|112283|112366|112271|53
1738545480000|2025-02-03 01:18:00|112368|112276.3|112370|112280.3|112378|112283.6|112368|112268.3|46
1738545490000|2025-02-03 01:18:10|112376.7|112276.9|112359.6|112254.9|112377.8|112277.5|112348.9|112247.5|60
1738545500000|2025-02-03 01:18:20|112353.6|112258.9|112354.8|112263.8|112369.6|112271.8|112345.6|112246.9|46
1738545510000|2025-02-03 01:18:30|112354.2|112269.8|112356.8|112267.8|112375.5|112269.8|112354.2|112263.8|40
1738545520000|2025-02-03 01:18:40|112357.5|112264.5|112367.5|112268.5|112377.5|112269.8|112354.2|112257.1|49
1738545530000|2025-02-03 01:18:50|112362.8|112266.5|112370|112299|112377.5|112299|112354.8|112255.1|43
1738545540000|2025-02-03 01:19:00|112351.5|112288|112380.9|112269.6|112404.9|112312.5|112347.5|112269.6|42
1738545550000|2025-02-03 01:19:10|112374.9|112265.6|112356.3|112244.7|112374.9|112268.2|112341.6|112234|35
1738545560000|2025-02-03 01:19:20|112354.5|112242.7|112360.3|112248.6|112360.3|112257.7|112336.9|112231.4|47
1738545570000|2025-02-03 01:19:30|112346.3|112252.6|112353.3|112237.3|112364.3|112255.9|112328.1|112227.2|43
1738545580000|2025-02-03 01:19:40|112355|112239|112342.7|112236.5|112355|112241.8|112328.7|112227.8|40
1738545590000|2025-02-03 01:19:50|112330.1|112235.2|112345.8|112243.4|112360.5|112259.4|112326.7|112229.8|47
1738545600000|2025-02-03 01:20:00|112351.2|112248.1|112351.2|112252.1|112369.2|112262.8|112343.8|112245.4|43
1738545610000|2025-02-03 01:20:10|112339.8|112246.1|112351|112246.4|112375.2|112262.8|112339.8|112245.4|45
1738545620000|2025-02-03 01:20:20|112359|112243.1|112345.7|112239.8|112363.8|112251.8|112332.4|112231.1|45
1738545630000|2025-02-03 01:20:30|112353|112246.4|112331.5|112227.4|112361.7|112251.1|112330.8|112222.1|29
1738545640000|2025-02-03 01:20:40|112336.8|112230.7|112314.1|112227.4|112344.5|112230.7|112314.1|112221.4|41
1738545650000|2025-02-03 01:20:50|112324.8|112222.7|112343|112236.4|112356.7|112240.7|112293|112202.4|39
1738545660000|2025-02-03 01:21:00|112352|112233.9|112328|112237.7|112354.4|112240.3|112321|112233|30
1738545670000|2025-02-03 01:21:10|112337|112239.4|112355.5|112239.5|112370|112279|112326|112234|35
1738545680000|2025-02-03 01:21:20|112323|112234|112311|112224.9|112353.5|112237.5|112307|112223.5|38
1738545690000|2025-02-03 01:21:30|112318|112228.2|112297|112200|112322|112228.2|112291|112187.3|47
1738545700000|2025-02-03 01:21:40|112307|112196|112288|112194.4|112307|112206.7|112271|112187.1|42
1738545710000|2025-02-03 01:21:50|112299|112201.1|112289|112198|112325|112218.1|112281|112186|38
1738545720000|2025-02-03 01:22:00|112282|112190|112296|112197.1|112312.3|112200.7|112275|112181.7|39
1738545730000|2025-02-03 01:22:10|112275|112191.2|112313.8|112197.8|112319.4|112203.4|112274|112186|33
1738545740000|2025-02-03 01:22:20|112312.4|112196.4|112321|112208|112326|112216|112302|112186.8|43
1738545750000|2025-02-03 01:22:30|112304|112214.6|112317.4|112201.4|112325.1|112214.6|112285|112191.2|31
1738545760000|2025-02-03 01:22:40|112320.4|112204.4|112316|112200|112327.3|112211.3|112284|112192.8|29
1738545770000|2025-02-03 01:22:50|112314.6|112198.6|112307|112206|112324.6|112208.6|112307|112198.6|29
1738545780000|2025-02-03 01:23:00|112318|112207.4|112328|112213.1|112328.4|112218.3|112311|112196.7|37
1738545790000|2025-02-03 01:23:10|112327.6|112211.6|112320|112214.8|112333.8|112217.8|112298|112206.8|37
1738545800000|2025-02-03 01:23:20|112311|112216.1|112324|112225.1|112358|112249|112311|112212.8|36
1738545810000|2025-02-03 01:23:30|112340.4|112224.4|112327|112221|112341|112239|112311|112216.4|31
1738545820000|2025-02-03 01:23:40|112312|112217.7|112338.7|112222.7|112342|112226|112312|112213.4|31
1738545830000|2025-02-03 01:23:50|112340.4|112224.4|112328|112229.9|112344.3|112239|112301|112214.5|31
1738545840000|2025-02-03 01:24:00|112341|112233.2|112328|112229.8|112354.6|112238.6|112328|112227.1|26
1738545850000|2025-02-03 01:24:10|112338|112233.2|112335|112229.8|112338|112233.2|112328|112221.8|12
1738545860000|2025-02-03 01:24:20|112350.9|112234.9|112335|112229.8|112350.9|112234.9|112335|112226.5|6
1738545870000|2025-02-03 01:24:30||112226.5||112254||112254||112221.8|11
1738545880000|2025-02-03 01:24:40|112355.4|112237.8|112352.4|112236.4|112355.4|112239.4|112328|112234.5|8
1738545890000|2025-02-03 01:24:50|112350.7|112234.7|112350.2|112234.2|112354.5|112238.5|112328|112229.5|13
1738545900000|2025-02-03 01:25:00|112348.5|112232.5|112355.5|112239.5|112355.5|112239.5|112312|112228.3|25
1738545910000|2025-02-03 01:25:10|112347.3|112239|112347.7|112232.9|112364.2|112248.2|112328|112232.9|13
1738545920000|2025-02-03 01:25:20|112354.3|112239.6|112348.3|112233.7|112369.8|112253.8|112347.7|112233.7|15
1738545930000|2025-02-03 01:25:30|112353.3|112237.3|112343.6|112231.7|112353.3|112237.3|112338.3|112231.7|9
1738545940000|2025-02-03 01:25:40|112337.6|112222.2|112330.6|112220.8|112338|112222.2|112323.9|112216.2|21
1738545950000|2025-02-03 01:25:50|112337.4|112224.2|112324.4|112208.4|112356.4|112240.4|112324.4|112208.4|21
1738545960000|2025-02-03 01:26:00|112320.7|112204.7|112335.9|112219.9|112345.4|112229.4|112306.1|112196.4|34
1738545970000|2025-02-03 01:26:10|112338.9|112222.9|112296.8|112180.8|112338.9|112222.9|112291.1|112175.1|30
1738545980000|2025-02-03 01:26:20|112300.8|112184.8|112298.8|112187.6|112315.9|112199.9|112283.5|112167.5|22
1738545990000|2025-02-03 01:26:30|112292.8|112184.2|112283.5|112167.5|112306.5|112190.5|112281.2|112165.2|26
1738546000000|2025-02-03 01:26:40|112281.2|112165.2|112285.2|112169.2|112285.2|112169.2|112280.8|112164.8|22
1738546010000|2025-02-03 01:26:50|112281.8|112165.8|112270.3|112154.3|112286.2|112170.2|112270.3|112154.3|12
1738546020000|2025-02-03 01:27:00|112263.5|112147.5|112277.2|112161.2|112278.5|112162.5|112254.2|112140|30
1738546030000|2025-02-03 01:27:10|112257.7|112146|112290.3|112175.3|112290.3|112175.3|112257.7|112146|21
1738546040000|2025-02-03 01:27:20|112288.2|112172.2|112274.5|112158.5|112288.2|112172.2|112266.7|112154.9|29
1738546050000|2025-02-03 01:27:30|112275.6|112160.7|112271.7|112155.7|112285.7|112169.7|112261.1|112154.8|25
1738546060000|2025-02-03 01:27:40|112261.8|112154.8|112272.3|112156.3|112278|112162|112257.8|112150.8|29
1738546070000|2025-02-03 01:27:50|112275.6|112159.6|112262.5|112154.1|112277|112161|112259.8|112150.1|36
1738546080000|2025-02-03 01:28:00|112257.8|112159.3|112259.7|112143.7|112275.3|112159.3|112251|112137|35
1738546090000|2025-02-03 01:28:10|112251|112143|112248.3|112139.7|112260.7|112146.3|112241.6|112133|35
1738546100000|2025-02-03 01:28:20|112250.3|112135.6|112236.8|112125.6|112252.3|112135.6|112229.5|112121.2|41
1738546110000|2025-02-03 01:28:30|112241.5|112132.3|112248.9|112140.1|112260.2|112144.2|112241.5|112128.6|30
1738546120000|2025-02-03 01:28:40|112245.5|112135.5|112244.2|112137.5|112249.5|112140.1|112238.2|112133.5|10
1738546130000|2025-02-03 01:28:50|112245.5|112140.1|112221|112138.4|112245.5|112165.5|112203.3|112130.8|39
1738546140000|2025-02-03 01:29:00|112213|112135|112244|112136|112256.3|112148.2|112198.2|112132.4|21
1738546150000|2025-02-03 01:29:10|112238.6|112135.3|112241.3|112136|112244|112136|112238.6|112127.7|10
1738546160000|2025-02-03 01:29:20|112248.2|112132.7|112266.3|112159.1|112277.7|112161.7|112248.2|112132.7|19
1738546170000|2025-02-03 01:29:30|112263|112155.8|112272.1|112156.1|112275.7|112159.7|112260.3|112155.8|21
1738546180000|2025-02-03 01:29:40|112263.7|112155.8|112275|112162.5|112277.7|112162.5|112260.3|112155.8|16
1738546190000|2025-02-03 01:29:50|112276.7|112159.1|112244|112194|112278.3|112194|112240.5|112157.8|21
1738546200000|2025-02-03 01:30:00|112265|112184|112286|112170|112291|112184|112265|112160.1|39
1738546210000|2025-02-03 01:30:10|112289.3|112173.3|112272.1|112160.8|112295.4|112179.4|112272.1|112156.8|41
1738546220000|2025-02-03 01:30:20|112271.8|112155.8|112283.7|112167.7|112285.1|112169.6|112271.8|112155.8|32
1738546230000|2025-02-03 01:30:30|112285.1|112169.6|112287.7|112171.7|112292|112176|112276.4|112162.9|28
1738546240000|2025-02-03 01:30:40|112286.1|112170.1|112285.7|112169.7|112290.7|112174.7|112276.4|112163.4|25
1738546250000|2025-02-03 01:30:50|112285.8|112172.3|112271|112189|112286|112194|112257|112163|30
1738546260000|2025-02-03 01:31:00|112279|112194|112275|112159|112290|112203.5|112252.5|112158.5|43
1738546270000|2025-02-03 01:31:10|112271.7|112155.7|112258.9|112144.6|112274.4|112158.5|112257.5|112144|30
1738546280000|2025-02-03 01:31:20|112258.4|112142.4|112261.3|112145.3|112274|112158|112254.4|112138.4|49
1738546290000|2025-02-03 01:31:30|112263|112147|112243|112127|112263|112147|112241.5|112127|32
1738546300000|2025-02-03 01:31:40|112244.2|112135.1|112246.9|112130.9|112246.9|112135.1|112226.2|112117.1|46
1738546310000|2025-02-03 01:31:50|112241.9|112128.4|112233.9|112128.4|112247.9|112131.9|112225.9|112115.8|33
1738546320000|2025-02-03 01:32:00|112241.3|112125.5|112232.7|112127.9|112250.8|112134.8|112224.7|112118.4|25
1738546330000|2025-02-03 01:32:10|112224.7|112131.3|112247.9|112142.7|112267.6|112151.6|112224.7|112127.9|46
1738546340000|2025-02-03 01:32:20|112246.6|112139.3|112250.5|112135.7|112267|112151|112246.6|112135.7|16
1738546350000|2025-02-03 01:32:30|112253.8|112137.8|112253.2|112139.7|112263.2|112147.2|112250.5|112136.2|25
1738546360000|2025-02-03 01:32:40|112252.5|112136.5|112243.5|112137.6|112253.2|112139.7|112233.4|112127|28
1738546370000|2025-02-03 01:32:50|112246.9|112133.6|112260.7|112146.3|112268.2|112152.2|112243.5|112131.6|44
1738546380000|2025-02-03 01:33:00|112254|112149.6|112273.6|112163.3|112279.8|112163.8|112254|112149.6|17
1738546390000|2025-02-03 01:33:10|112262.9|112157.3|112284.1|112168.1|112288.7|112172.7|112262.9|112157.3|27
1738546400000|2025-02-03 01:33:20|112282.5|112166.5|112285.7|112175.6|112296|112180|112277.3|112161.3|49
1738546410000|2025-02-03 01:33:30|112290.4|112170.3|112291|112175.6|112296.7|112180.7|112283|112170.3|37
1738546420000|2025-02-03 01:33:40|112283|112175.7|112306.3|112190.3|112306.3|112191.3|112283|112174.7|33
1738546430000|2025-02-03 01:33:50|112307.3|112193.3|112297.3|112189.9|112307.3|112193.3|112288.6|112183.3|22
1738546440000|2025-02-03 01:34:00|112293.1|112185.3|112302.7|112186.7|112309|112193|112284.4|112173|33
1738546450000|2025-02-03 01:34:10|112305.4|112189.4|112331.3|112216.2|112338.8|112222.8|112305.4|112189.4|14
1738546460000|2025-02-03 01:34:20|112321.3|112209.5|112327.9|112212.8|112336.4|112220.4|112321.3|112209.5|21
1738546470000|2025-02-03 01:34:30|112326.7|112210.7|112327.5|112211.5|112335.6|112219.6|112325.7|112209.7|20
1738546480000|2025-02-03 01:34:40|112322.2|112206.1|112302.9|112186.9|112322.2|112206.1|112298.9|112186.1|19
1738546490000|2025-02-03 01:34:50|112293.6|112186.1|112295.9|112181.7|112300.9|112186.1|112283.6|112170.1|26
1738546500000|2025-02-03 01:35:00|112287.9|112182.1|112287.6|112171.6|112300.1|112184.1|112283.6|112170.2|21
1738546510000|2025-02-03 01:35:10|112288.9|112173.6|112306.7|112192.8|112310.4|112194.4|112282.2|112173.6|33
1738546520000|2025-02-03 01:35:20|112306.5|112190.5|112317.6|112207.6|112322.7|112210.9|112296.2|112185.7|37
1738546530000|2025-02-03 01:35:30|112313|112204.3|112310.3|112194.3|112319|112207.6|112305.7|112194.3|24
1738546540000|2025-02-03 01:35:40|112312|112196|112309.3|112193.3|112312.3|112198.8|112299|112191.6|20
1738546550000|2025-02-03 01:35:50|112298.4|112192.1|112307|112195.5|112313.3|112197.3|112298.4|112191.5|25
1738546560000|2025-02-03 01:36:00|112312|112198.8|112300|112214|112312|112222.5|112268.5|112195.5|17
1738546570000|2025-02-03 01:36:10|112270|112220|112284|112209|112296|112223.5|112259|112201|37
1738546580000|2025-02-03 01:36:20|112298|112199|112319.7|112203.7|112326.7|112215|112265|112199|46
1738546590000|2025-02-03 01:36:30|112312.5|112203.4|112317.2|112203.4|112323.3|112207.3|112311.2|112203.4|46
1738546600000|2025-02-03 01:36:40|112319.2|112206.7|112317.9|112203.4|112319.2|112206.7|112311.9|112203.4|7
1738546610000|2025-02-03 01:36:50|112316.5|112206.7|112306.3|112190.3|112324.3|112232.5|112281.5|112189.8|31
1738546620000|2025-02-03 01:37:00|112299.5|112189.8|112305.8|112192.7|112310.6|112194.6|112285|112174.5|40
1738546630000|2025-02-03 01:37:10|112299.8|112190|112302.9|112186.9|112305.8|112193.3|112294.4|112185.9|45
1738546640000|2025-02-03 01:37:20|112300.9|112184.9|112298.9|112182.9|112305.6|112190|112289.1|112181.9|43
1738546650000|2025-02-03 01:37:30|112299.1|112186.7|112298.3|112186.6|112302.9|112188.6|112287.4|112177.3|44
1738546660000|2025-02-03 01:37:40|112290.3|112182.6|112315|112199|112315.7|112205.5|112290.3|112182.6|25
1738546670000|2025-02-03 01:37:50|112301|112200.9|112320.2|112204.2|112331.1|112222.7|112298.4|112198.9|31
1738546680000|2025-02-03 01:38:00|112311.6|112203.5|112308.6|112197.6|112319.9|112203.9|112308.6|112194.2|18
1738546690000|2025-02-03 01:38:10|112311.8|112195.8|112311.8|112195.8|112311.8|112195.8|112309.8|112193.8|9
1738546700000|2025-02-03 01:38:20|112299.3|112190.9|112283.6|112184.5|112300.6|112190.9|112283.6|112184.5|21
1738546710000|2025-02-03 01:38:30|112290.3|112180.5|112283.6|112185.2|112290.3|112185.2|112283.6|112180.5|3
1738546720000|2025-02-03 01:38:40|112288.3|112181.8|112287.6|112185.8|112294.3|112185.8|112283.6|112179.8|11
1738546730000|2025-02-03 01:38:50|112294.3|112181.8|112303.8|112196.5|112304.4|112214|112258|112180.5|34
1738546740000|2025-02-03 01:39:00|112307.1|112199.8|112309.8|112204.5|112309.8|112204.5|112305.8|112196.5|13
1738546750000|2025-02-03 01:39:10|112305.8|112196.5|112309.7|112211|112309.7|112211|112305.8|112196.5|14
1738546760000|2025-02-03 01:39:20|112314.3|112211.7|112311.6|112206.5|112319|112213.2|112305.1|112198.4|21
1738546770000|2025-02-03 01:39:30|112310.3|112209.2|112313.1|112223.8|112331.7|112223.8|112310.3|112206.5|22
1738546780000|2025-02-03 01:39:40|112316.4|112226.5|112327.1|112221.8|112327.1|112226.5|112313.1|112219.1|18
1738546790000|2025-02-03 01:39:50|112331.2|112219.1|112319.5|112211.2|112331.2|112221.6|112313.5|112207.9|17
1738546800000|2025-02-03 01:40:00|112313.5|112216.5|112313.5|112216.5|112328.1|112219.2|112313.5|112211.2|20
1738546810000|2025-02-03 01:40:10|112317.9|112219|112338.9|112228.5|112348.4|112233.8|112317.9|112219|18
1738546820000|2025-02-03 01:40:20|112346.1|112230.1|112343.9|112228|112346.1|112230.1|112329.9|112219.5|16
1738546830000|2025-02-03 01:40:30|112329.2|112215.7|112317.7|112220.8|112329.2|112223.5|112317.7|112215.7|20
1738546840000|2025-02-03 01:40:40|112320.4|112213.5|112318.7|112218.6|112329.4|112221.9|112314.7|112212.1|26
1738546850000|2025-02-03 01:40:50|112329.4|112219.9|112335.2|112219.6|112335.2|112220.6|112314.4|112207.7|24
1738546860000|2025-02-03 01:41:00|112327.2|112224.3|112336.4|112220.4|112337.8|112225.6|112327.2|112215|18
1738546870000|2025-02-03 01:41:10|112338.8|112224.9|112343|112227|112345.2|112231.4|112335.1|112219.2|8
1738546880000|2025-02-03 01:41:20|112339.2|112224.8|112351.4|112236.3|112354.5|112238.5|112339.2|112224.8|16
1738546890000|2025-02-03 01:41:30|112356.9|112240.9|112343.9|112227.9|112361.4|112248.3|112337.3|112225.1|14
1738546900000|2025-02-03 01:41:40|112337.3|112225.1|112346.3|112230.3|112353.8|112237.8|112337.3|112225.1|25
1738546910000|2025-02-03 01:41:50|112348.7|112235.3|112349.3|112233.3|112350|112241.3|112341.3|112229.9|25
1738546920000|2025-02-03 01:42:00|112345|112229|112346.6|112230.6|112356|112245.3|112341.3|112229|21
1738546930000|2025-02-03 01:42:10|112349.3|112235.3|112359|112243|112365.7|112249.7|112349.1|112235.3|27
1738546940000|2025-02-03 01:42:20|112355.2|112240.7|112360.2|112244.2|112363.7|112249.2|112346.4|112234.9|32
1738546950000|2025-02-03 01:42:30|112356.4|112240.6|112339.7|112224.4|112360.9|112249.2|112339.4|112223.4|30
1738546960000|2025-02-03 01:42:40|112335.8|112219.8|112331.6|112215.6|112348.5|112232.5|112320.3|112212.8|26
1738546970000|2025-02-03 01:42:50|112334.3|112218.3|112338.3|112222.3|112338.3|112222.3|112314.3|112209.5|25
1738546980000|2025-02-03 01:43:00|112336|112220|112323.8|112221.9|112338.2|112222.2|112323.8|112212.3|19
1738546990000|2025-02-03 01:43:10|112318.5|112213.3|112319.2|112223.1|112337.9|112230.6|112316.9|112213.3|26
1738547000000|2025-02-03 01:43:20|112321.9|112227.1|112329.6|112213.6|112336.6|112227.1|112319.2|112210.2|33
1738547010000|2025-02-03 01:43:30|112330.6|112217.8|112312.5|112218.7|112335.3|112222.8|112312.5|112206.7|25
1738547020000|2025-02-03 01:43:40|112327.9|112211.9|112336.5|112223.1|112340.5|112232.4|112312.5|112210|18
1738547030000|2025-02-03 01:43:50|112332.7|112218.5|112308.6|112192.6|112332.7|112218.5|112300.3|112185.1|21
1738547040000|2025-02-03 01:44:00|112310.6|112194.6|112302.7|112186.7|112310.8|112197.1|112291.4|112184.9|13
1738547050000|2025-02-03 01:44:10|112301.5|112185.5|112305.2|112189.2|112305.2|112189.2|112301.5|112185.5|9
1738547060000|2025-02-03 01:44:20|112310.2|112194.2|112302.5|112186.5|112310.2|112194.2|112302.5|112186.5|3
1738547070000|2025-02-03 01:44:30|112309|112193|112309.8|112193.8|112318.5|112202.5|112309|112193|7
1738547080000|2025-02-03 01:44:40|112308.5|112192.5|112308.1|112192.1|112309.6|112193.6|112308.1|112192.1|3
1738547090000|2025-02-03 01:44:50|112305.4|112189.4|112305.2|112189.2|112307.1|112191.1|112299.7|112183.7|4
1738547100000|2025-02-03 01:45:00|112303.5|112187.5|112315.8|112199.8|112330|112214|112302.9|112186.9|23
1738547110000|2025-02-03 01:45:10|112314.6|112198.6|112317.8|112201.8|112318.3|112202.3|112299.7|112183.7|31
1738547120000|2025-02-03 01:45:20|112323.3|112207.3|112320.7|112204.7|112324.5|112208.5|112300.2|112184.2|50
1738547130000|2025-02-03 01:45:30|112315.9|112199.9|112337.2|112221.2|112337.2|112221.2|112303.7|112187.7|47
1738547140000|2025-02-03 01:45:40|112329.9|112213.9|112333.3|112217.3|112342|112226|112324|112208|57
1738547150000|2025-02-03 01:45:50|112332.7|112216.7|112337.4|112221.4|112348.2|112232.2|112321|112213|47
1738547160000|2025-02-03 01:46:00|112352.9|112236.9|112357.3|112241.3|112361.6|112245.6|112347.9|112231.9|57
1738547170000|2025-02-03 01:46:10|112351.6|112235.6|112340|112240.3|112370.2|112254.2|112327|112235.6|57
1738547180000|2025-02-03 01:46:20|112351|112240.7|112364.6|112248.6|112369.9|112253.9|112331|112240.2|47
1738547190000|2025-02-03 01:46:30|112358.6|112242.6|112342|112245.3|112376.6|112260.6|112331|112240|56
1738547200000|2025-02-03 01:46:40|112374.6|112258.6|112370|112254|112380.7|112264.7|112368|112252|40
1738547210000|2025-02-03 01:46:50|112374.3|112258.3|112372.2|112256.2|112380.7|112264.7|112359.2|112243.2|56
1738547220000|2025-02-03 01:47:00|112368.5|112252.5|112348.8|112232.8|112368.5|112252.5|112342.8|112226.8|52
1738547230000|2025-02-03 01:47:10|112354.1|112238.1|112351.3|112235.3|112365|112249|112347|112231|40
1738547240000|2025-02-03 01:47:20|112347|112231|112348.3|112232.3|112364.2|112248.2|112339.8|112223.8|41
1738547250000|2025-02-03 01:47:30|112341|112225|112352.9|112236.9|112354.9|112238.9|112333.7|112217.7|44
1738547260000|2025-02-03 01:47:40|112351.2|112235.2|112350.9|112234.9|112358.9|112242.9|112340.2|112224.2|50
1738547270000|2025-02-03 01:47:50|112349.9|112233.9|112344.2|112228.2|112357.6|112241.6|112339.1|112223.1|26
1738547280000|2025-02-03 01:48:00|112342.5|112226.5|112348.3|112232.3|112364.3|112248.3|112339.8|112223.8|30
1738547290000|2025-02-03 01:48:10|112354.7|112238.7|112348.8|112232.8|112359.2|112243.2|112338.6|112222.6|44
1738547300000|2025-02-03 01:48:20|112357.8|112241.8|112344.2|112228.2|112361.8|112245.8|112342.2|112226.2|48
1738547310000|2025-02-03 01:48:30|112351.8|112235.8|112361|112245|112365|112249|112341.5|112225.5|24
1738547320000|2025-02-03 01:48:40|112362.3|112246.3|112366.6|112250.6|112366.6|112250.6|112352.3|112236.3|36
1738547330000|2025-02-03 01:48:50|112361.3|112245.3|112374|112258|112382.2|112266.2|112355.6|112239.6|45
1738547340000|2025-02-03 01:49:00|112369.7|112253.7|112372.7|112256.7|112383.7|112267.7|112368|112252|33
1738547350000|2025-02-03 01:49:10|112367.4|112251.4|112380.1|112264.1|112382.7|112266.7|112367.4|112251.4|35
1738547360000|2025-02-03 01:49:20|112373.7|112257.7|112371.1|112255.1|112379.4|112263.4|112361.3|112245.3|27
1738547370000|2025-02-03 01:49:30|112365.1|112249.1|112376.6|112260.6|112384.8|112268.8|112365.1|112249.1|32
1738547380000|2025-02-03 01:49:40|112369.6|112253.6|112374.5|112258.5|112382.6|112266.6|112369.2|112253.2|26
1738547390000|2025-02-03 01:49:50|112379.3|112263.3|112386.2|112270.2|112396.2|112280.2|112374.3|112258.3|28
1738547400000|2025-02-03 01:50:00|112377.9|112261.9|112394.9|112278.9|112398.2|112282.2|112370.7|112254.7|38
1738547410000|2025-02-03 01:50:10|112389.9|112273.9|112418|112302|112434.4|112318.4|112386|112271.3|53
1738547420000|2025-02-03 01:50:20|112424.9|112308.9|112399.8|112283.8|112427.6|112311.6|112396.6|112280.6|62
1738547430000|2025-02-03 01:50:30|112397.3|112281.3|112367.2|112251.2|112405.1|112289.1|112367.2|112251.2|51
1738547440000|2025-02-03 01:50:40|112372.8|112256.8|112377.2|112261.2|112381.8|112265.8|112358.6|112242.6|39
1738547450000|2025-02-03 01:50:50|112372.7|112256.7|112354.6|112238.6|112383|112267|112346.8|112230.8|47
1738547460000|2025-02-03 01:51:00|112353.2|112237.2|112365.6|112249.6|112379.2|112263.2|112347.6|112231.6|55
1738547470000|2025-02-03 01:51:10|112359.6|112243.6|112363.7|112247.7|112377.9|112261.9|112352.4|112236.4|54
1738547480000|2025-02-03 01:51:20|112359.2|112243.2|112362.8|112246.8|112368.8|112252.8|112328|112230.6|54
1738547490000|2025-02-03 01:51:30|112358.6|112242.6|112359.9|112243.9|112378.8|112262.8|112350|112236.4|58
1738547500000|2025-02-03 01:51:40|112356|112240|112361.5|112245.5|112378.5|112262.5|112351.1|112235.1|57
1738547510000|2025-02-03 01:51:50|112369.1|112253.1|112380.7|112264.7|112394.2|112278.2|112361|112247.6|50
1738547520000|2025-02-03 01:52:00|112363|112247|112378.9|112262.9|112394.7|112278.7|112346.5|112230.5|53
1738547530000|2025-02-03 01:52:10|112374.5|112258.5|112399.3|112283.3|112404.7|112288.7|112372|112256|58
1738547540000|2025-02-03 01:52:20|112393|112277|112400.5|112284.5|112414.4|112298.4|112378.2|112262.2|57
1738547550000|2025-02-03 01:52:30|112397|112281|112396.7|112280.7|112409.3|112293.3|112375.2|112259.2|66
1738547560000|2025-02-03 01:52:40|112394.4|112278.4|112394.4|112278.4|112396.3|112280.3|112371.2|112255.2|51
1738547570000|2025-02-03 01:52:50|112380.4|112264.4|112379.1|112263.1|112390.3|112274.3|112369.2|112253.2|46
1738547580000|2025-02-03 01:53:00|112376.2|112260.2|112377.2|112261.2|112386.3|112270.3|112365.6|112249.6|47
1738547590000|2025-02-03 01:53:10|112372.9|112261.9|112383.8|112267.8|112388.8|112273.3|112368.6|112255.7|41
1738547600000|2025-02-03 01:53:20|112387.5|112271.5|112370|112258.2|112393.1|112277.1|112358|112253.2|49
1738547610000|2025-02-03 01:53:30|112388|112272|112380.5|112264.5|112411.3|112295.3|112358|112258.6|46
1738547620000|2025-02-03 01:53:40|112376.5|112260.5|112406.2|112290.2|112418.2|112302.2|112376.5|112260.5|53
1738547630000|2025-02-03 01:53:50|112393.2|112277.2|112400.2|112284.2|112421.2|112305.2|112393.2|112277.2|50
1738547640000|2025-02-03 01:54:00|112412.2|112296.2|112417.9|112301.9|112417.9|112301.9|112397.9|112281.9|38
1738547650000|2025-02-03 01:54:10|112409.6|112293.6|112406.9|112293.1|112424.3|112308.3|112401.2|112285.2|32
1738547660000|2025-02-03 01:54:20|112415.3|112299.3|112415.5|112299.5|112423.5|112307.5|112406.9|112294.7|11
1738547670000|2025-02-03 01:54:30|112408.1|112292.1|112419|112303|112430.8|112314.8|112403.3|112287.3|18
1738547680000|2025-02-03 01:54:40|112415.7|112299.7|112415.9|112299.9|112427.1|112311.1|112407.6|112291.6|14
1738547690000|2025-02-03 01:54:50|112405.9|112289.9|112423.5|112307.5|112441.1|112325.1|112393|112289.9|51
1738547700000|2025-02-03 01:55:00|112426.7|112310.7|112444.3|112328.3|112457.1|112341.1|112412.6|112296.6|55
1738547710000|2025-02-03 01:55:10|112440.5|112324.5|112441.7|112325.7|112454.8|112338.8|112426.8|112310.8|45
1738547720000|2025-02-03 01:55:20|112444.7|112328.7|112439.4|112323.4|112452.4|112336.4|112424.7|112308.7|49
1738547730000|2025-02-03 01:55:30|112435.6|112319.6|112439.6|112323.6|112451.9|112335.9|112423.6|112307.6|49
1738547740000|2025-02-03 01:55:40|112433.6|112317.6|112434|112318|112442.8|112326.8|112421.7|112305.7|34
1738547750000|2025-02-03 01:55:50|112436|112320|112406.4|112290.4|112436|112320|112404.8|112288.8|32
1738547760000|2025-02-03 01:56:00|112399.4|112283.4|112420.8|112304.8|112435|112319|112399.4|112283.4|25
1738547770000|2025-02-03 01:56:10|112425|112309|112420.4|112304.4|112433.7|112317.7|112419.8|112303.8|22
1738547780000|2025-02-03 01:56:20|112424.3|112308.3|112444.2|112328.2|112444.2|112328.2|112419.4|112303.4|35
1738547790000|2025-02-03 01:56:30|112439.8|112323.8|112440.9|112324.9|112446.4|112330.4|112431.5|112315.5|19
1738547800000|2025-02-03 01:56:40|112435.9|112319.9|112435.1|112319.1|112449.2|112333.2|112428.7|112312.7|34
1738547810000|2025-02-03 01:56:50|112437.8|112321.8|112434.5|112318.5|112452.6|112340.9|112429.6|112313.6|28
1738547820000|2025-02-03 01:57:00|112438.5|112322.5|112431.7|112315.7|112439|112323|112425.9|112313.1|11
1738547830000|2025-02-03 01:57:10|112425.9|112312.8|112431.7|112315.7|112441.7|112332.8|112423.2|112312.8|18
1738547840000|2025-02-03 01:57:20|112425.2|112312.8|112403.7|112287.7|112434.6|112318.6|112403.7|112287.7|20
1738547850000|2025-02-03 01:57:30|112409.1|112293.1|112408|112306.3|112434.7|112323.8|112403.7|112287.7|25
1738547860000|2025-02-03 01:57:40|112407.5|112291.5|112406.6|112290.6|112417.3|112305.6|112406.2|112290.2|18
1738547870000|2025-02-03 01:57:50|112407.1|112305.4|112425|112309|112429.2|112313.2|112407.1|112293.4|13
1738547880000|2025-02-03 01:58:00|112420.6|112304.6|112407.8|112294.1|112425|112317.4|112407.8|112294.1|18
1738547890000|2025-02-03 01:58:10|112415|112299|112403.4|112287.4|112419|112310.7|112402.8|112286.8|29
1738547900000|2025-02-03 01:58:20|112413.5|112297.5|112406|112290|112418.6|112304.9|112400.7|112285|22
1738547910000|2025-02-03 01:58:30|112416.5|112300.5|112402.8|112289.7|112416.5|112300.5|112400|112284|29
1738547920000|2025-02-03 01:58:40|112410.1|112302.4|112402.4|112286.4|112410.5|112302.4|112400.6|112284.6|17
1738547930000|2025-02-03 01:58:50|112402.1|112286.1|112406.5|112304.2|112414.1|112308.9|112402.1|112286.1|19
1738547940000|2025-02-03 01:59:00|112410|112308.9|112406.5|112304.2|112411.8|112315.6|112406.5|112292.2|14
1738547950000|2025-02-03 01:59:10|112411.8|112294|112428.3|112312.3|112428.3|112320.7|112406.5|112294|12
1738547960000|2025-02-03 01:59:20|112431.1|112316.1|112406.3|112304.6|112431.1|112316.1|112406.2|112290.2|6
1738547970000|2025-02-03 01:59:30|112410.2|112294.2|112410.5|112308.8|112419.7|112308.8|112410.2|112294.2|12
1738547980000|2025-02-03 01:59:40|112427|112311|112410.5|112308.8|112427|112311|112410.5|112305|6
1738547990000|2025-02-03 01:59:50|112416.3|112313.4|112406.5|112304.6|112418.5|112316.8|112406.2|112290.2|11
1738548000000|2025-02-03 02:00:00|112414.6|112309.3|112412.2|112308.8|112427.9|112311.9|112405.9|112289.9|22
1738548010000|2025-02-03 02:00:10|112434.6|112318.6|112427.4|112311.4|112434.6|112318.6|112402.7|112304.1|24
1738548020000|2025-02-03 02:00:20|112422.2|112308.5|112432.9|112316.9|112432.9|112326.5|112409.5|112302.2|11
1738548030000|2025-02-03 02:00:30|112429.5|112313.5|112429.2|112313.2|112434.5|112318.5|112425|112309|7
1738548040000|2025-02-03 02:00:40|112421|112312.6|112435.5|112319.5|112442.1|112329.3|112421|112312.6|20
1738548050000|2025-02-03 02:00:50|112431.8|112315.8|112437.7|112326.6|112437.7|112335.9|112431.1|112315.1|10
1738548060000|2025-02-03 02:01:00|112435.5|112319.5|112437.7|112321.7|112444.7|112332.6|112431.2|112315.2|17
1738548070000|2025-02-03 02:01:10|112433.4|112317.4|112430.2|112334.6|112452.7|112341.2|112430.2|112316.7|27
1738548080000|2025-02-03 02:01:20|112434.2|112339.9|112434.2|112343.2|112442.8|112343.2|112429.5|112320.6|14
1738548090000|2025-02-03 02:01:30|112437.5|112335.2|112435|112319.8|112449.5|112343.2|112431|112319.6|19
1738548100000|2025-02-03 02:01:40|112439.8|112325.1|112441.5|112325.5|112460.5|112348.8|112433.4|112317.4|37
1738548110000|2025-02-03 02:01:50|112446.9|112338.8|112453.3|112337.3|112454.3|112346.8|112433.2|112317.2|26
1738548120000|2025-02-03 02:02:00|112462|112346|112463.2|112364.2|112473.4|112366.2|112458.5|112343.1|24
1738548130000|2025-02-03 02:02:10|112458.5|112350.9|112467.4|112373.4|112484.1|112373.4|112455.9|112349.3|33
1738548140000|2025-02-03 02:02:20|112471.4|112355.4|112466.4|112370.6|112486.4|112375.4|112462.1|112352.1|23
1738548150000|2025-02-03 02:02:30|112475|112376|112483.8|112367.8|112491.5|112376|112466.4|112354|28
1738548160000|2025-02-03 02:02:40|112479.1|112363.1|112480.4|112364.4|112493|112385.3|112475.6|112359.6|35
1738548170000|2025-02-03 02:02:50|112489.6|112373.9|112488.9|112373.8|112497|112381.8|112464.9|112359.2|26
1738548180000|2025-02-03 02:03:00|112484.7|112368.7|112497.3|112381.3|112501.9|112388.4|112483.7|112367.7|40
1738548190000|2025-02-03 02:03:10|112490|112374|112513.7|112397.7|112514.3|112398.3|112489.8|112373.8|33
1738548200000|2025-02-03 02:03:20|112505.5|112389.5|112499|112383|112518.1|112402.1|112493.1|112377.1|20
1738548210000|2025-02-03 02:03:30|112489|112373|112502.2|112386.2|112510.2|112394.2|112489|112373|25
1738548220000|2025-02-03 02:03:40|112497.5|112381.5|112503.9|112387.9|112506.9|112401.3|112492.2|112376.2|28
1738548230000|2025-02-03 02:03:50|112517.2|112401.2|112518.3|112402.3|112529.9|112413.9|112495|112384|22
1738548240000|2025-02-03 02:04:00|112514|112398|112519.5|112403.5|112521.2|112405.2|112506.7|112390.7|29
1738548250000|2025-02-03 02:04:10|112519.8|112403.8|112515.5|112399.5|112526.4|112410.4|112510.3|112394.3|17
1738548260000|2025-02-03 02:04:20|112521.2|112405.2|112522|112406|112536|112420|112514.5|112398.5|32
1738548270000|2025-02-03 02:04:30|112519|112403|112526.7|112410.7|112532.7|112416.7|112512.4|112401.5|40
1738548280000|2025-02-03 02:04:40|112526.2|112410.2|112523.8|112407.8|112533.8|112417.8|112517.5|112401.5|29
1738548290000|2025-02-03 02:04:50|112530.5|112414.5|112523.8|112407.8|112534.4|112418.4|112516.9|112401.8|24
1738548300000|2025-02-03 02:05:00|112518.3|112406.6|112521.1|112405.1|112531.1|112422.6|112508.3|112402.8|24
1738548310000|2025-02-03 02:05:10|112524.9|112409.2|112511.9|112406.2|112524.9|112410.7|112507|112391|26
1738548320000|2025-02-03 02:05:20|112522.7|112406.7|112531.1|112415.1|112539.2|112434.8|112522.7|112406.7|14
1738548330000|2025-02-03 02:05:30|112525.1|112409.1|112525.1|112409.1|112537.6|112430.5|112517.6|112408.5|23
1738548340000|2025-02-03 02:05:40|112518.2|112416.5|112532.1|112416.1|112535.1|112419.1|112510.9|112397.6|21
1738548350000|2025-02-03 02:05:50|112525.8|112409.8|112526.8|112410.8|112531.8|112415.8|112519|112406.5|7
1738548360000|2025-02-03 02:06:00|112523.1|112407.1|112555.7|112440.6|112556.9|112440.9|112523.1|112407.1|24
1738548370000|2025-02-03 02:06:10|112552.5|112436.5|112555.7|112440.6|112565.2|112450|112546.9|112430.9|29
1738548380000|2025-02-03 02:06:20|112562.2|112446.2|112552.2|112436.2|112567.7|112459.3|112551.9|112435.9|19
1738548390000|2025-02-03 02:06:30|112547.7|112432.6|112554.6|112438.6|112558.8|112442.8|112545.6|112429.6|13
1738548400000|2025-02-03 02:06:40|112547|112431|112565.6|112449.6|112569.6|112453.6|112546|112430|21
1738548410000|2025-02-03 02:06:50|112555.6|112439.6|112559|112443|112580.3|112465.2|112551.3|112435.3|30
1738548420000|2025-02-03 02:07:00|112552.3|112436.3|112583.4|112468.3|112592.5|112476.5|112552.3|112436.3|26
1738548430000|2025-02-03 02:07:10|112587.7|112472.6|112590.9|112499.2|112616.1|112500.1|112583.2|112467.2|29
1738548440000|2025-02-03 02:07:20|112603.1|112487.1|112595.4|112479.4|112604.1|112499.2|112590.9|112475.3|20
1738548450000|2025-02-03 02:07:30|112599.9|112483.9|112576.1|112460.1|112611.7|112500|112573.8|112457.8|21
1738548460000|2025-02-03 02:07:40|112581.5|112465.5|112584.3|112468.3|112589.4|112473.4|112566.8|112450.8|35
1738548470000|2025-02-03 02:07:50|112577.5|112461.5|112568.9|112452.9|112586.2|112470.2|112566.3|112450.3|26
1738548480000|2025-02-03 02:08:00|112559|112444|112565.5|112449.5|112570.5|112454.5|112559|112444|11
1738548490000|2025-02-03 02:08:10|112571|112464|112572.5|112456.5|112572.5|112464|112555|112439.9|21
1738548500000|2025-02-03 02:08:20|112579|112464|112562.4|112446.4|112579|112464|112556.5|112440.5|15
1738548510000|2025-02-03 02:08:30|112557.7|112441.7|112560.6|112444.6|112581|112465.9|112557.2|112441.2|17
1738548520000|2025-02-03 02:08:40|112554.6|112438.6|112583.8|112470.8|112583.8|112472.8|112554.6|112438.6|19
1738548530000|2025-02-03 02:08:50|112574|112476.8|112567.2|112470.2|112588.4|112486.2|112567.2|112451.6|30
1738548540000|2025-02-03 02:09:00|112578.4|112462.4|112585.2|112470.2|112585.2|112470.2|112575.7|112459.7|14
1738548550000|2025-02-03 02:09:10|112581.7|112465.7|112585.5|112469.5|112589.5|112473.5|112573.7|112457.7|21
1738548560000|2025-02-03 02:09:20|112585.2|112470.1|112554.7|112438.7|112592.3|112476.3|112547.4|112431.4|34
1738548570000|2025-02-03 02:09:30|112550.3|112434.3|112569|112453|112571.3|112460.6|112542.3|112426.3|28
1738548580000|2025-02-03 02:09:40|112559.2|112464.1|112565.3|112468.2|112583.3|112468.2|112559.2|112447.5|31
1738548590000|2025-02-03 02:09:50|112582|112472.9|112559|112464|112583.3|112475.6|112555.5|112439.5|30
1738548600000|2025-02-03 02:10:00|112565.5|112460|112559.7|112464.7|112584|112469|112559|112444|28
1738548610000|2025-02-03 02:10:10|112571.7|112452.5|112583.3|112469.6|112583.3|112469.6|112559.1|112449.3|27
1738548620000|2025-02-03 02:10:20|112578.2|112464.5|112560.2|112449.1|112578.8|112473.8|112558.2|112444.5|32
1738548630000|2025-02-03 02:10:30|112555.5|112437.1|112555.4|112445|112567.4|112460.5|112544.7|112437.1|30
1738548640000|2025-02-03 02:10:40|112551.9|112435.9|112555.2|112439.2|112556.8|112440.8|112536.9|112420.9|28
1738548650000|2025-02-03 02:10:50|112550.9|112434.9|112551|112438.7|112555.2|112442.7|112531|112420.7|20
1738548660000|2025-02-03 02:11:00|112570.2|112454.2|112551.4|112441.3|112570.5|112454.5|112531.4|112441.3|16
1738548670000|2025-02-03 02:11:10|112559.1|112440.7|112553.1|112438.9|112564.9|112459.8|112549|112433|19
1738548680000|2025-02-03 02:11:20|112557.4|112441.4|112551.1|112446.9|112559.8|112446.9|112551.1|112441.4|7
1738548690000|2025-02-03 02:11:30|112542.4|112443.1|112557.1|112442.3|112561.1|112449.6|112542.4|112437.6|20
1738548700000|2025-02-03 02:11:40|112551.1|112442.9|112543|112452|112560|112455.6|112543|112437.6|16
1738548710000|2025-02-03 02:11:50|112533.5|112460|112556.3|112440.3|112562.9|112483.5|112533.5|112424.3|22
1738548720000|2025-02-03 02:12:00|112549.8|112434.7|112554|112438.9|112559.8|112443.8|112541.3|112425.3|15
1738548730000|2025-02-03 02:12:10|112546|112446.3|112544.7|112437.7|112557.6|112446.3|112534.1|112418.1|19
1738548740000|2025-02-03 02:12:20|112552.7|112429.5|112573.3|112469.5|112573.3|112469.5|112545.5|112429.5|22
1738548750000|2025-02-03 02:12:30|112570.1|112454.1|112568.5|112452.5|112581.3|112469.5|112552.5|112445|28
1738548760000|2025-02-03 02:12:40|112565.1|112449.1|112563.2|112447.2|112568.4|112468|112550.4|112441.3|20
1738548770000|2025-02-03 02:12:50|112557|112442|112581.1|112474.1|112581.1|112474.1|112556.4|112442|17
1738548780000|2025-02-03 02:13:00|112573.9|112477.4|112580.3|112464.3|112581.1|112479.4|112562.5|112450.7|23
1738548790000|2025-02-03 02:13:10|112574.9|112458.9|112584.9|112473.2|112595.4|112482.9|112563.8|112447.8|27
1738548800000|2025-02-03 02:13:20|112576.2|112477.8|112591.4|112475.4|112603.8|112487.8|112576.2|112465.1|28
1738548810000|2025-02-03 02:13:30|112588.7|112472.7|112582.4|112470.7|112588.7|112472.7|112568.4|112459.2|14
1738548820000|2025-02-03 02:13:40|112575.2|112459.2|112560.1|112444.1|112579.9|112470.7|112558.3|112443.3|13
1738548830000|2025-02-03 02:13:50|112560.5|112444.5|112558.5|112442.5|112562.2|112454.8|112541.5|112437.4|18
1738548840000|2025-02-03 02:14:00|112554.9|112438.9|112558.2|112442.2|112559.8|112443.8|112526.3|112410.3|34
1738548850000|2025-02-03 02:14:10|112552.5|112441.1|112529.4|112413.4|112554.9|112441.1|112519.8|112403.8|26
1738548860000|2025-02-03 02:14:20|112523|112409.7|112515.9|112399.9|112533|112424.4|112510.9|112394.9|26
1738548870000|2025-02-03 02:14:30|112519.2|112403.2|112526.6|112412.6|112537|112421|112501.1|112392|25
1738548880000|2025-02-03 02:14:40|112520.6|112404.6|112522.1|112413.8|112527.3|112413.8|112509.5|112398|15
1738548890000|2025-02-03 02:14:50|112515.5|112399.6|112523.1|112411.3|112530.5|112414.5|112504.1|112393.6|27
1738548900000|2025-02-03 02:15:00|112527.1|112411.6|112523.1|112416.7|112538.4|112430.7|112511.1|112411.3|10
1738548910000|2025-02-03 02:15:10|112540.1|112424.1|112522.5|112410.8|112540.1|112424.1|112517.3|112401.3|12
1738548920000|2025-02-03 02:15:20|112529.7|112418.1|112518.2|112406.5|112529.7|112418.1|112509|112393|18
1738548930000|2025-02-03 02:15:30|112522.3|112410.6|112546.9|112438.5|112546.9|112439.9|112513.1|112397.1|23
1738548940000|2025-02-03 02:15:40|112539.1|112436.5|112527.1|112424.7|112546.3|112438.7|112522.9|112415.2|27
1738548950000|2025-02-03 02:15:50|112524.4|112433.4|112529.6|112415.9|112561.3|112445.3|112524.4|112410.9|38
1738548960000|2025-02-03 02:16:00|112540.8|112437.9|112539.4|112423.4|112555.2|112446.9|112528.3|112414.6|26
1738548970000|2025-02-03 02:16:10|112535.2|112421.5|112539.2|112440.2|112557.1|112441.1|112529.2|112420.8|20
1738548980000|2025-02-03 02:16:20|112534.6|112421.5|112546.4|112430.4|112561.4|112445.4|112534.6|112421.5|14
1738548990000|2025-02-03 02:16:30|112551.8|112435.8|112548.9|112440.5|112553.6|112446.5|112530.9|112425.1|17
1738549000000|2025-02-03 02:16:40|112540.7|112444.5|112548.9|112440.5|112556.2|112448.5|112529.7|112413.7|24
1738549010000|2025-02-03 02:16:50|112541.4|112425.4|112538|112457|112548.9|112465.5|112515.5|112425.4|7
1738549020000|2025-02-03 02:17:00|112529|112464|112538|112429|112538|112478.5|112516.5|112422|12
1738549030000|2025-02-03 02:17:10|112508|112419|112542.1|112426.1|112550.9|112434.9|112508|112406.6|26
1738549040000|2025-02-03 02:17:20|112548.3|112439.9|112555.4|112441|112568.9|112452.9|112523.5|112407.5|31
1738549050000|2025-02-03 02:17:30|112546.9|112430.9|112544.5|112429.4|112555.4|112443.2|112524.7|112417.6|34
1738549060000|2025-02-03 02:17:40|112539|112423|112529.3|112413.3|112544.5|112435.4|112516.9|112400.9|30
1738549070000|2025-02-03 02:17:50|112535.6|112419.6|112523.8|112410.8|112537.1|112439.2|112521.9|112405.9|24
1738549080000|2025-02-03 02:18:00|112519.8|112420|112523.8|112415.5|112539.2|112428.1|112519.8|112405.3|18
1738549090000|2025-02-03 02:18:10|112537.7|112421.7|112522.3|112406.3|112537.7|112421.7|112512|112396|28
1738549100000|2025-02-03 02:18:20|112513.3|112397.3|112525.3|112409.3|112534.3|112418.3|112512.7|112396.7|30
1738549110000|2025-02-03 02:18:30|112533|112417|112520.1|112411.7|112536.1|112420.1|112509.4|112398.6|25
1738549120000|2025-02-03 02:18:40|112528.9|112415.7|112520|112411.6|112533|112425.8|112519.6|112403.6|20
1738549130000|2025-02-03 02:18:50|112517.8|112401.8|112512.2|112396.2|112528.2|112412.2|112509.6|112393.6|23
1738549140000|2025-02-03 02:19:00|112519.5|112403.5|112518.2|112402.2|112527.4|112411.6|112506.7|112401.8|21
1738549150000|2025-02-03 02:19:10|112528.2|112412.2|112502.2|112386.2|112528.2|112412.2|112502.2|112386.2|23
1738549160000|2025-02-03 02:19:20|112497.2|112381.2|112491.5|112375.5|112506.2|112390.2|112489.1|112373.2|30
1738549170000|2025-02-03 02:19:30|112493.2|112382.4|112488.4|112379.8|112505.7|112395.1|112484.4|112368.4|19
1738549180000|2025-02-03 02:19:40|112479.7|112386.4|112488.9|112372.9|112498.5|112392.4|112477.1|112365.1|35
1738549190000|2025-02-03 02:19:50|112489.9|112373.9|112488.4|112372.4|112499.4|112388.2|112481.6|112365.6|30
1738549200000|2025-02-03 02:20:00|112494.7|112378.7|112491.2|112381.8|112503.9|112391.1|112484.3|112369.7|26
1738549210000|2025-02-03 02:20:10|112497.5|112381.5|112504.2|112388.2|112504.2|112399.8|112490.9|112374.9|12
1738549220000|2025-02-03 02:20:20|112508.1|112392.1|112509.4|112408.2|112527.6|112416.4|112506.9|112390.9|15
1738549230000|2025-02-03 02:20:30|112511.5|112395.5|112492.8|112394.5|112516.7|112408.2|112490.7|112374.7|13
1738549240000|2025-02-03 02:20:40|112489.5|112380.5|112501.3|112385.3|112506.1|112395.1|112489|112373|14
1738549250000|2025-02-03 02:20:50|112490.8|112380.5|112490.8|112380.5|112490.8|112380.5|112490.8|112380.5|1
1738549260000|2025-02-03 02:21:00|112493.3|112377.3|112520.4|112412.1|112524.1|112412.1|112493.3|112377.3|12
1738549270000|2025-02-03 02:21:10|112536.2|112417.4|112540.5|112424.5|112545.4|112437|112525.4|112412.1|22
1738549280000|2025-02-03 02:21:20|112539.2|112423.2|112539.4|112423.4|112552.2|112441.4|112531.1|112415.1|19
1738549290000|2025-02-03 02:21:30|112525.6|112417.2|112515.4|112399.4|112545.6|112435.8|112514|112398|41
1738549300000|2025-02-03 02:21:40|112509.4|112393.4|112516.6|112408.2|112524.4|112408.4|112493.3|112380.2|27
1738549310000|2025-02-03 02:21:50|112511.1|112395.1|112497.2|112381.2|112511.1|112407.6|112485.5|112369.5|31
1738549320000|2025-02-03 02:22:00|112503.9|112387.9|112494.4|112382.7|112513|112409.3|112488.5|112372.5|19
1738549330000|2025-02-03 02:22:10|112505.9|112389.9|112507.5|112399.8|112507.5|112399.8|112490.2|112378.5|15
1738549340000|2025-02-03 02:22:20|112502.7|112397.8|112516.3|112409.2|112516.3|112409.2|112490.2|112377.3|15
1738549350000|2025-02-03 02:22:30|112510.3|112413.9|112494|112385.7|112513|112413.9|112494|112385.7|19
1738549360000|2025-02-03 02:22:40|112507.2|112391.2|112506.5|112423.4|112536.9|112423.4|112494|112391.2|20
1738549370000|2025-02-03 02:22:50|112503.8|112418.8|112520.9|112412.5|112523|112418.8|112503.8|112395|13
1738549380000|2025-02-03 02:23:00|112514.9|112416.5|112520.8|112412.4|112526.1|112422.5|112502.9|112390.6|29
1738549390000|2025-02-03 02:23:10|112529|112413|112516|112407.7|112533|112417|112508.1|112392.4|31
1738549400000|2025-02-03 02:23:20|112509.4|112411|112520.3|112411.9|112525.5|112415.8|112492.7|112389|26
1738549410000|2025-02-03 02:23:30|112511.6|112417.2|112514.8|112398.8|112524.8|112422.6|112500.3|112398.8|28
1738549420000|2025-02-03 02:23:40|112519.1|112403.1|112492.6|112379.6|112534.4|112423.2|112492.6|112379.6|33
1738549430000|2025-02-03 02:23:50|112488.4|112375.3|112492.6|112384.3|112505.8|112397.3|112488.4|112375.3|12
1738549440000|2025-02-03 02:24:00|112505.8|112389.8|112488.9|112392.5|112509.5|112400.9|112485.1|112369.1|32
1738549450000|2025-02-03 02:24:10|112507.6|112398.5|112493.8|112384.7|112516.5|112406.1|112488.9|112380.5|18
1738549460000|2025-02-03 02:24:20|112506.3|112390.3|112493.1|112404.7|112511.8|112408.1|112493.1|112389.4|8
1738549470000|2025-02-03 02:24:30|112508.6|112389.4|112489.2|112378.1|112532.8|112419.1|112489.2|112378.1|25
1738549480000|2025-02-03 02:24:40|112485.2|112384.8|112479.2|112380.8|112485.2|112395.5|112479.2|112380.8|15
1738549490000|2025-02-03 02:24:50|112489.2|112386.1|112489.2|112380.8|112506.4|112395.5|112475.9|112371|36
1738549500000|2025-02-03 02:25:00|112487|112385.5|112485.2|112369.2|112501.4|112391.5|112479.2|112363.2|26
1738549510000|2025-02-03 02:25:10|112490.6|112374.6|112489.2|112384.2|112504.7|112388.7|112477.7|112369.9|14
1738549520000|2025-02-03 02:25:20|112487.7|112378.8|112489.2|112393.5|112489.2|112393.5|112483|112367|8
1738549530000|2025-02-03 02:25:30|112487.7|112396.2|112465.8|112378.7|112489.2|112396.2|112463.8|112355.4|22
1738549540000|2025-02-03 02:25:40|112465.1|112381.4|112465.8|112378.7|112474.5|112383.4|112463.8|112372.1|23
1738549550000|2025-02-03 02:25:50|112472.5|112381.4|112465.8|112380.1|112473.8|112386.7|112463.8|112374.7|14
1738549560000|2025-02-03 02:26:00|112470.6|112373.4|112465.8|112382.1|112470.6|112383.5|112465.8|112373.4|11
1738549570000|2025-02-03 02:26:10|112461.7|112367.4|112460.1|112365.1|112461.7|112374.6|112455.5|112342.4|23
1738549580000|2025-02-03 02:26:20|112452.1|112371.7|112460.1|112371.7|112460.1|112375.1|112452.1|112356.4|27
1738549590000|2025-02-03 02:26:30|112456.1|112367.7|112464.9|112379.2|112473.6|112382.5|112455.5|112343.9|28
1738549600000|2025-02-03 02:26:40|112462.2|112381.9|112466.2|112382.5|112480.9|112382.5|112462.2|112362.5|11
1738549610000|2025-02-03 02:26:50|112468.2|112379.2|112489.4|112384.4|112489.4|112387.2|112464.2|112364.4|28
1738549620000|2025-02-03 02:27:00|112475.4|112390.4|112471.1|112386.7|112489.4|112394.4|112469.8|112370.2|18
1738549630000|2025-02-03 02:27:10|112469.8|112380|112486.5|112370.5|112486.5|112389.4|112465.8|112363.6|23
1738549640000|2025-02-03 02:27:20|112490|112384.9|112482.6|112398.3|112490|112399.6|112482.6|112374.3|15
1738549650000|2025-02-03 02:27:30|112480|112384.9|112490.9|112404.5|112495.5|112409.8|112476.6|112370.8|24
1738549660000|2025-02-03 02:27:40|112494.9|112407.2|112490.2|112405.1|112499.5|112408|112490.2|112385.1|18
1738549670000|2025-02-03 02:27:50|112495.5|112409.3|112494.4|112408|112503|112409.3|112494.4|112408|18
1738549680000|2025-02-03 02:28:00|112499.7|112406.6|112496.3|112409.2|112502.9|112413.9|112494.3|112406|22
1738549690000|2025-02-03 02:28:10|112501.6|112411.9|112494.3|112411.9|112502.3|112413.9|112494.3|112409.9|21
1738549700000|2025-02-03 02:28:20|112498.9|112409.2|112494.3|112411.9|112504.9|112413.9|112494.3|112389.2|26
1738549710000|2025-02-03 02:28:30|112476|112410.6|112475|112425|112482.5|112432.5|112475|112410.6|7
1738549720000|2025-02-03 02:28:40|112482.5|112432.5|112498.1|112414.4|112498.1|112433.5|112473|112405.1|22
1738549730000|2025-02-03 02:28:50|112513.4|112413|112499.4|112413|112513.4|112421|112494.7|112411.7|34
1738549740000|2025-02-03 02:29:00|112494.7|112415.7|112498.7|112413|112498.7|112415.7|112494.7|112413|6
1738549750000|2025-02-03 02:29:10|112502.1|112411.7|112513.7|112412|112519|112418.6|112496.1|112394.2|20
1738549760000|2025-02-03 02:29:20|112502.3|112416.6|112502.3|112412|112513.7|112420|112495|112412|20
1738549770000|2025-02-03 02:29:30|112499.7|112416|112497.7|112415.3|112513.7|112418.6|112497.7|112412|27
1738549780000|2025-02-03 02:29:40|112513.7|112416.6|112513.7|112412|112518.5|112423.5|112494.4|112412|21
1738549790000|2025-02-03 02:29:50|112501.7|112416|112498.4|112412|112513.7|112416|112498.4|112412|7
1738549800000|2025-02-03 02:30:00|112500.4|112416.2|112522.1|112433|112529.4|112433|112497.7|112416.2|17
1738549810000|2025-02-03 02:30:10|112518.1|112435.7|112506.4|112422.3|112526.7|112435.7|112506.4|112416.3|11
1738549820000|2025-02-03 02:30:20|112493.8|112422.7|112506.7|112429.5|112506.8|112438.9|112484.1|112419.9|30
1738549830000|2025-02-03 02:30:30|112509.8|112432.1|112509.7|112424.3|112523.8|112455.1|112505.1|112422.6|34
1738549840000|2025-02-03 02:30:40|112512.2|112427.1|112508.4|112424.8|112520.9|112432.5|112498.3|112422|25
1738549850000|2025-02-03 02:30:50|112505.2|112421.6|112551.3|112435.3|112552.4|112449.1|112503.6|112421.6|43
1738549860000|2025-02-03 02:31:00|112550.2|112436.1|112539.1|112451.4|112550.2|112453.7|112539.1|112429.7|22
1738549870000|2025-02-03 02:31:10|112543.7|112431.1|112539.9|112452.2|112547|112455.4|112538.8|112429.2|30
1738549880000|2025-02-03 02:31:20|112543.9|112455.2|112546.3|112468.4|112569.5|112488.2|112530.5|112451.7|31
1738549890000|2025-02-03 02:31:30|112543.1|112472.4|112569.6|112458.8|112573.6|112487.2|112537.2|112452.9|35
1738549900000|2025-02-03 02:31:40|112560.6|112473.2|112550.1|112454|112565.9|112479.9|112543.5|112453.6|29
1738549910000|2025-02-03 02:31:50|112544.8|112470.6|112558.1|112475.8|112558.1|112486.8|112531.4|112454.1|25
1738549920000|2025-02-03 02:32:00|112552.1|112461.8|112542.8|112452.2|112555.2|112486.6|112533.7|112433.9|41
1738549930000|2025-02-03 02:32:10|112541.4|112448.2|112546.8|112455.9|112555.2|112455.9|112534.9|112428.1|33
1738549940000|2025-02-03 02:32:20|112542.2|112451.2|112539.1|112453.5|112548.8|112462.5|112539|112441.8|23
1738549950000|2025-02-03 02:32:30|112542.2|112446.7|112548.2|112452.5|112550.5|112461.8|112535.9|112444.7|29
1738549960000|2025-02-03 02:32:40|112545.1|112463|112545.2|112458.5|112554.8|112471.1|112539.6|112450|25
1738549970000|2025-02-03 02:32:50|112555.8|112456.7|112566.3|112481.2|112575.4|112485.6|112555.8|112456.7|18
1738549980000|2025-02-03 02:33:00|112595.2|112479.2|112559.9|112460.9|112595.2|112488.5|112537.1|112460.9|18
1738549990000|2025-02-03 02:33:10|112568|112484.7|112569.9|112481.3|112573.1|112485|112566.4|112465.9|14
1738550000000|2025-02-03 02:33:20|112573.9|112486|112575.5|112485|112592.8|112500.4|112571.5|112481.8|11
1738550010000|2025-02-03 02:33:30|112572.2|112481.8|112575.2|112484.8|112575.2|112497.5|112572.2|112481.8|6
1738550020000|2025-02-03 02:33:40|112583.9|112481.3|112575.1|112497.5|112589.7|112503|112571.2|112481.3|20
1738550030000|2025-02-03 02:33:50|112585.1|112485.5|112576.3|112486.8|112590.7|112491.2|112569.2|112482.2|12
1738550040000|2025-02-03 02:34:00|112580.3|112490.8|112576.8|112486.9|112587.8|112490.9|112575.8|112486.9|9
1738550050000|2025-02-03 02:34:10|112580.7|112490.7|112572|112476.6|112589.4|112490.8|112572|112476.6|11
1738550060000|2025-02-03 02:34:20|112558.3|112487|112576.2|112487.2|112582.7|112487.2|112558.3|112479.1|12
1738550070000|2025-02-03 02:34:30|112582.7|112499.2|112580|112490.4|112594.4|112510.8|112580|112483.9|8
1738550080000|2025-02-03 02:34:40|112575.7|112486.3|112571.4|112489.3|112587.3|112496.9|112564.9|112455.8|19
1738550090000|2025-02-03 02:34:50|112566.9|112482.4|112571.4|112482.4|112571.4|112504.6|112554.6|112477.4|14
1738550100000|2025-02-03 02:35:00|112567.3|112478.4|112553.6|112482.9|112577.3|112493.1|112537|112459.5|32
1738550110000|2025-02-03 02:35:10|112540.9|112490.9|112548.3|112475.6|112548.3|112492.6|112536.9|112474.3|9
1738550120000|2025-02-03 02:35:20|112539.3|112489.3|112544.7|112456.3|112567.4|112490.9|112532.3|112452.2|33
1738550130000|2025-02-03 02:35:30|112551.7|112461.8|112539.8|112452.7|112551.7|112463.8|112539.2|112452.2|14
1738550140000|2025-02-03 02:35:40|112532.5|112455.8|112535.4|112449.9|112549.4|112461.3|112532.5|112448.9|18
1738550150000|2025-02-03 02:35:50|112545|112452.4|112520.6|112431.8|112549.2|112452.4|112517.2|112427.1|31
1738550160000|2025-02-03 02:36:00|112517.2|112431.7|112534.5|112431.9|112538.6|112463.8|112512.2|112431.7|30
1738550170000|2025-02-03 02:36:10|112520.7|112428.4|112518|112432.4|112540.4|112462.7|112507.3|112428.3|48
1738550180000|2025-02-03 02:36:20|112535.5|112432.6|112512.9|112428.8|112535.5|112432.6|112512.9|112428.8|4
1738550190000|2025-02-03 02:36:30|112520.7|112432.9|112526.6|112421.8|112542.1|112461.9|112505|112421.8|39
1738550200000|2025-02-03 02:36:40|112512.7|112425.2|112522.1|112423.3|112532.2|112440|112512.5|112423.3|28
1738550210000|2025-02-03 02:36:50|112513.1|112426.2|112516.8|112429.9|112535.4|112455|112505|112426.2|27
1738550220000|2025-02-03 02:37:00|112533.6|112428.9|112539|112455.2|112542.5|112455.2|112513.2|112428.9|28
1738550230000|2025-02-03 02:37:10|112524.8|112459.2|112520.3|112432.2|112542|112474.8|112511.6|112432.1|26
1738550240000|2025-02-03 02:37:20|112517.5|112430.6|112548.3|112458.6|112563.4|112458.6|112515.5|112428.9|19
1738550250000|2025-02-03 02:37:30|112563.4|112456.9|112547.6|112465.6|112563.4|112470.9|112544.9|112456.9|9
1738550260000|2025-02-03 02:37:40|112550.3|112459.4|112547.6|112468.9|112550.3|112468.9|112547.6|112459.4|3
1738550270000|2025-02-03 02:37:50|112535.6|112474.3|112544.9|112470.9|112563.4|112487|112535.6|112459.4|9
1738550280000|2025-02-03 02:38:00|112548.2|112476.3|112537|112487|112559.8|112487|112530.5|112459.4|9
1738550290000|2025-02-03 02:38:10|112538|112462|112559.9|112457.4|112559.9|112487|112521|112457.4|11
1738550300000|2025-02-03 02:38:20|112548.4|112472.9|112553|112463|112567|112485.9|112535.6|112457.6|16
1738550310000|2025-02-03 02:38:30|112539.4|112489.4|112571.7|112485.3|112571.7|112492.6|112533|112458.4|19
1738550320000|2025-02-03 02:38:40|112575.6|112486.6|112571.7|112482.7|112588.6|112495.8|112570.4|112482.7|11
1738550330000|2025-02-03 02:38:50|112570.4|112489.8|112555.5|112505.5|112571.7|112505.5|112555.5|112482.7|21
1738550340000|2025-02-03 02:39:00|112552.5|112502.5|112572.2|112494.9|112584.8|112508.6|112552.5|112481|15
1738550350000|2025-02-03 02:39:10|112574.3|112497.6|112575.3|112486.3|112590.6|112497.6|112556.2|112481.3|18
1738550360000|2025-02-03 02:39:20|112586.8|112490.4|112575.6|112486.6|112591|112514.1|112564.1|112486.5|20
1738550370000|2025-02-03 02:39:30|112587.1|112486.9|112563.1|112459.2|112587.5|112493.1|112540.4|112459.2|27
1738550380000|2025-02-03 02:39:40|112548.1|112485.1|112535.7|112485.7|112548.4|112491|112531|112459|16
1738550390000|2025-02-03 02:39:50|112537.7|112487.7|112536.9|112486.9|112545.3|112489.4|112536.3|112460|7
1738550400000|2025-02-03 02:40:00|112545.2|112473.2|112545.2|112474.5|112545.2|112487.5|112530.9|112460.5|11
1738550410000|2025-02-03 02:40:10|112532.9|112482.9|112542.5|112457.8|112551.2|112485.5|112529.2|112447.8|14
1738550420000|2025-02-03 02:40:20|112551.2|112461.8|112541.2|112456.6|112561.8|112471.2|112534.5|112455.7|21
1738550430000|2025-02-03 02:40:30|112533.9|112470.3|112541.2|112456.6|112541.2|112470.3|112520.3|112456.6|10
1738550440000|2025-02-03 02:40:40|112545.5|112463.2|112541.2|112463.9|112545.5|112463.9|112538.6|112450|7
1738550450000|2025-02-03 02:40:50|112549.3|112467.9|112507|112457|112557.9|112467.9|112507|112431.8|22
1738550460000|2025-02-03 02:41:00|112506.2|112456.2|112534.1|112429|112536.9|112456.2|112502.9|112426.6|36
1738550470000|2025-02-03 02:41:10|112515.4|112430|112514.7|112430|112531|112438.6|112512|112429|9
1738550480000|2025-02-03 02:41:20|112511|112425.7|112512.6|112462.6|112535.5|112462.6|112511|112425.2|17
1738550490000|2025-02-03 02:41:30|112510.3|112460.3|112534.7|112454.6|112537.5|112460.6|112507.8|112430.7|18
1738550500000|2025-02-03 02:41:40|112538.8|112458.8|112539.4|112458.1|112562.3|112460.7|112532.6|112441.2|28
1738550510000|2025-02-03 02:41:50|112542.6|112463.4|112541.9|112460.6|112555.9|112466.7|112539|112444.6|20
1738550520000|2025-02-03 02:42:00|112561.3|112466.6|112569.6|112484.9|112578.4|112491.9|112532|112456.1|29
1738550530000|2025-02-03 02:42:10|112576.9|112481.4|112573.7|112489.1|112589.2|112489.7|112566.6|112478.4|17
1738550540000|2025-02-03 02:42:20|112571.5|112486.4|112534.8|112484.8|112584.7|112497.1|112534.8|112479.3|23
1738550550000|2025-02-03 02:42:30|112537.5|112487.5|112540.4|112460.4|112564.3|112487.5|112530.2|112455.5|23
1738550560000|2025-02-03 02:42:40|112535.7|112455.5|112544.3|112460.3|112551.1|112469.6|112535.7|112455.5|11
1738550570000|2025-02-03 02:42:50|112541|112457|112538.3|112457|112554.5|112473|112523|112451.5|15
1738550580000|2025-02-03 02:43:00|112540.9|112459.6|112535.8|112456.5|112540.9|112460.5|112535.8|112456.5|8
1738550590000|2025-02-03 02:43:10|112531.8|112461.2|112537|112487|112563.7|112487|112520.2|112457.2|15
1738550600000|2025-02-03 02:43:20|112540.4|112490.4|112582.2|112480.1|112586.1|112494.7|112540.4|112460.5|21
1738550610000|2025-02-03 02:43:30|112587.6|112485.6|112534.3|112484.3|112587.6|112494.7|112534.3|112462.9|25
1738550620000|2025-02-03 02:43:40|112542.2|112459.6|112532.7|112420.8|112554.8|112462.3|112510|112420.8|25
1738550630000|2025-02-03 02:43:50|112518.2|112446.9|112511.6|112427|112546.4|112461.9|112503.6|112420.6|38
1738550640000|2025-02-03 02:44:00|112502|112431.6|112536.6|112452.3|112544.5|112462.5|112502|112421.3|36
1738550650000|2025-02-03 02:44:10|112529.2|112433.5|112535.2|112453.9|112557.8|112460.6|112523.2|112433.5|26
1738550660000|2025-02-03 02:44:20|112528.6|112463.3|112534|112454.7|112550.6|112467.4|112511.9|112433.9|22
1738550670000|2025-02-03 02:44:30|112526|112449.4|112543.2|112435.9|112552|112465.1|112514.7|112430.2|25
1738550680000|2025-02-03 02:44:40|112539.8|112455.6|112523.7|112473.7|112559.6|112473.7|112512.4|112440|22
1738550690000|2025-02-03 02:44:50|112540.7|112464.6|112553.6|112443|112553.6|112470|112529.4|112437.5|21
1738550700000|2025-02-03 02:45:00|112544.6|112456.6|112542.3|112459.9|112558.7|112459.9|112540.7|112442.4|13
1738550710000|2025-02-03 02:45:10|112555.9|112447.3|112540.7|112456.8|112560.5|112477.8|112523.7|112442|21
1738550720000|2025-02-03 02:45:20|112552.7|112461.5|112552.8|112454.4|112558.7|112476.8|112526.8|112443.3|24
1738550730000|2025-02-03 02:45:30|112540.2|112456.9|112543.8|112464.4|112562.2|112479.9|112523.6|112456.9|18
1738550740000|2025-02-03 02:45:40|112538.5|112467.8|112539|112457.5|112554|112470.4|112537|112455.2|18
1738550750000|2025-02-03 02:45:50|112542.7|112462.1|112562.4|112459.5|112565|112478.1|112528.1|112453.5|30
1738550760000|2025-02-03 02:46:00|112556.4|112460.3|112536.6|112460.3|112562.4|112484.2|112531.8|112459.5|21
1738550770000|2025-02-03 02:46:10|112524.5|112465|112540.5|112456.8|112543.2|112480.2|112524.5|112449.5|21
1738550780000|2025-02-03 02:46:20|112535.8|112470|112540.3|112459.8|112552.3|112470|112513.4|112433|19
1738550790000|2025-02-03 02:46:30|112552.3|112456.5|112534.3|112418.3|112553|112460.7|112510.7|112418.3|14
1738550800000|2025-02-03 02:46:40|112534.8|112426.8|112538.7|112430.3|112538.7|112460.7|112507.9|112426.8|33
1738550810000|2025-02-03 02:46:50|112516.8|112429.2|112508.3|112458.3|112520.9|112460|112501.2|112426.7|24
1738550820000|2025-02-03 02:47:00|112513.3|112463.3|112522|112419.4|112526.3|112463.3|112489.8|112408.6|28
1738550830000|2025-02-03 02:47:10|112506.6|112421.9|112501|112423|112526.1|112434.5|112492.4|112415.2|21
1738550840000|2025-02-03 02:47:20|112496.4|112409|112510.9|112426.2|112530.9|112446.2|112493.7|112404.9|31
1738550850000|2025-02-03 02:47:30|112501.6|112433.5|112515.9|112417.9|112520.2|112451.6|112496.4|112417.9|26
1738550860000|2025-02-03 02:47:40|112512.8|112404.9|112503|112422.1|112517.5|112432.2|112480.7|112404.4|27
1738550870000|2025-02-03 02:47:50|112507.7|112426.7|112509.9|112425.3|112524|112428.7|112503|112409.1|33
1738550880000|2025-02-03 02:48:00|112528.4|112424.5|112504.6|112454.6|112532.3|112455.6|112499.9|112417.6|31
1738550890000|2025-02-03 02:48:10|112530.8|112427.8|112507.9|112457.9|112534.8|112459.9|112507.2|112427.8|25
1738550900000|2025-02-03 02:48:20|112505.3|112455.3|112511.1|112434.5|112530.3|112455.3|112498.2|112423.8|24
1738550910000|2025-02-03 02:48:30|112508.5|112439.8|112516|112424.6|112529.4|112453.5|112501.5|112411.2|15
1738550920000|2025-02-03 02:48:40|112522.6|112425.4|112505.1|112455.1|112542.7|112456.1|112500.1|112425.4|18
1738550930000|2025-02-03 02:48:50|112503.1|112453.1|112508.4|112458.4|112533.5|112458.4|112503.1|112426.1|16
1738550940000|2025-02-03 02:49:00|112506.4|112456.4|112541.3|112461.3|112541.4|112461.3|112506.1|112430.1|16
1738550950000|2025-02-03 02:49:10|112541.4|112448.5|112543.2|112465.9|112568|112465.9|112535.9|112434.9|28
1738550960000|2025-02-03 02:49:20|112533.9|112483.9|112540.3|112459.7|112562.9|112483.9|112526.3|112443.6|36
1738550970000|2025-02-03 02:49:30|112531|112465.7|112565|112483.7|112579.1|112483.7|112527.8|112449.4|35
1738550980000|2025-02-03 02:49:40|112567.8|112486.4|112564.2|112461.2|112581.8|112491|112535.4|112459.9|29
1738550990000|2025-02-03 02:49:50|112547.8|112463.1|112538|112488|112569.1|112490.5|112535.4|112458.2|32
1738551000000|2025-02-03 02:50:00|112535.2|112485.2|112565.5|112484.1|112581.7|112496.4|112535.2|112460.7|31
1738551010000|2025-02-03 02:50:10|112564.7|112483.4|112564.4|112489.1|112578.7|112504.4|112550.1|112463.1|20
1738551020000|2025-02-03 02:50:20|112567|112491.7|112572.6|112490.6|112594.1|112504.1|112545.1|112483.5|21
1738551030000|2025-02-03 02:50:30|112593.4|112496|112605.9|112497.6|112611.5|112511.3|112572.4|112477.1|50
1738551040000|2025-02-03 02:50:40|112605.1|112489.1|112600.8|112496.8|112610.3|112517.9|112599.2|112489.1|17
1738551050000|2025-02-03 02:50:50|112599.8|112515.2|112601.2|112516.5|112619.4|112517.5|112597.8|112489.3|38
1738551060000|2025-02-03 02:51:00|112598.6|112518.6|112601.5|112516.9|112613.3|112528.2|112598.6|112502.5|21
1738551070000|2025-02-03 02:51:10|112603.3|112502.9|112601.2|112502.2|112603.3|112524.9|112594.2|112499.4|10
1738551080000|2025-02-03 02:51:20|112600.1|112497.2|112606.3|112520.3|112627.4|112525.1|112575.1|112493|40
1738551090000|2025-02-03 02:51:30|112603.8|112517.8|112617.7|112517.2|112621.8|112520.3|112603.8|112499.5|19
1738551100000|2025-02-03 02:51:40|112611.2|112518.8|112600.6|112516|112616.1|112518.8|112600.6|112501.5|15
1738551110000|2025-02-03 02:51:50|112600.4|112515.7|112598.9|112513.5|112607.9|112516.9|112593.4|112484.1|20
1738551120000|2025-02-03 02:52:00|112594.4|112489.3|112603.8|112518.3|112620.1|112518.9|112567.3|112489.3|38
1738551130000|2025-02-03 02:52:10|112599.1|112505|112612.5|112514.7|112626.4|112520|112599.1|112505|18
1738551140000|2025-02-03 02:52:20|112603.3|112517.2|112613.8|112511.6|112620.1|112518|112594|112503.3|15
1738551150000|2025-02-03 02:52:30|112601.9|112515.1|112603.8|112518|112615.2|112519.1|112601.8|112501.9|16
1738551160000|2025-02-03 02:52:40|112613.2|112516|112598.6|112511.7|112613.2|112518|112598.6|112501|10
1738551170000|2025-02-03 02:52:50|112598.9|112491.6|112602.4|112515.8|112603.8|112515.8|112598.1|112491.6|8
1738551180000|2025-02-03 02:53:00|112603.9|112497.4|112569.7|112519.7|112609.3|112519.7|112569.7|112481.5|23
1738551190000|2025-02-03 02:53:10|112574.8|112489.2|112597.5|112489.2|112608.7|112513.2|112574.8|112486.7|26
1738551200000|2025-02-03 02:53:20|112601.7|112492.7|112592|112485|112602|112511.8|112574|112485|19
1738551210000|2025-02-03 02:53:30|112573|112485.7|112596.4|112486|112601.4|112511.8|112572.3|112475.7|35
1738551220000|2025-02-03 02:53:40|112600.6|112489.6|112595.9|112488.3|112600.6|112489.6|112572.3|112485.1|11
1738551230000|2025-02-03 02:53:50|112575.6|112487.9|112598.9|112488.3|112599.4|112516.1|112566.1|112487.9|14
1738551240000|2025-02-03 02:54:00|112575.6|112487.9|112575|112487.6|112575.6|112501.2|112571.3|112483.9|7
1738551250000|2025-02-03 02:54:10|112571.3|112483.7|112572.7|112485.4|112594.4|112492.9|112563.9|112478|25
1738551260000|2025-02-03 02:54:20|112575.3|112488.2|112610.6|112526.3|112614|112526.3|112575.3|112480.7|23
1738551270000|2025-02-03 02:54:30|112610.4|112502|112600|112514.1|112613|112516.3|112590|112492.9|21
1738551280000|2025-02-03 02:54:40|112597.5|112493.6|112601.1|112493.5|112613.4|112518|112589.3|112493.5|12
1738551290000|2025-02-03 02:54:50|112594.1|112514|112604.1|112516.5|112607.1|112516.5|112594.1|112497.3|5
1738551300000|2025-02-03 02:55:00|112601.4|112514.9|112574.1|112489.3|112603.2|112522.8|112567.4|112489.3|23
1738551310000|2025-02-03 02:55:10|112597.2|112489.4|112606.2|112493.6|112612.5|112519.3|112568.3|112487|23
1738551320000|2025-02-03 02:55:20|112606.5|112492.6|112599.8|112491.1|112606.5|112514.1|112597.7|112483.7|10
1738551330000|2025-02-03 02:55:30|112599.2|112511|112588.2|112489|112599.8|112513|112569.5|112479.6|25
1738551340000|2025-02-03 02:55:40|112584.4|112506.3|112602.8|112492.6|112607.6|112521.9|112567.5|112484.7|28
1738551350000|2025-02-03 02:55:50|112597.2|112487.5|112601.1|112491|112601.1|112521.5|112566.7|112480.9|18
1738551360000|2025-02-03 02:56:00|112599.9|112486.4|112573|112461.6|112599.9|112495|112565|112460.6|27
1738551370000|2025-02-03 02:56:10|112575.8|112459.8|112570.8|112482.2|112589.8|112483.2|112568.4|112459.7|27
1738551380000|2025-02-03 02:56:20|112574.7|112465.8|112572.6|112484.8|112591.1|112484.8|112548.5|112450.9|15
1738551390000|2025-02-03 02:56:30|112586.4|112483.7|112585.9|112483.8|112586.4|112484.9|112569.7|112470.3|9
1738551400000|2025-02-03 02:56:40|112582.2|112479.1|112567.7|112478.7|112587.6|112493.3|112561|112460.7|48
1738551410000|2025-02-03 02:56:50|112571.4|112482.7|112541.6|112449.2|112583.6|112487.5|112536.8|112447.4|30
1738551420000|2025-02-03 02:57:00|112547.4|112445.9|112561.2|112445.2|112568.9|112485.3|112535.3|112443.1|28
1738551430000|2025-02-03 02:57:10|112561.7|112453.2|112561|112445|112565|112453.2|112539.5|112434.2|32
1738551440000|2025-02-03 02:57:20|112553.7|112437.7|112562.3|112446.3|112565.3|112466.7|112533.4|112435.9|37
1738551450000|2025-02-03 02:57:30|112556.8|112440.8|112565.3|112456.3|112565.3|112467.7|112533.3|112436.5|44
1738551460000|2025-02-03 02:57:40|112560.2|112444.2|112553.8|112450.6|112565.2|112466|112540.9|112435.5|38
1738551470000|2025-02-03 02:57:50|112559.8|112452.7|112562.2|112453.5|112564.2|112466|112531.5|112437.6|37
1738551480000|2025-02-03 02:58:00|112561.8|112445.8|112543.1|112454.8|112562.4|112468.4|112529.1|112436.5|34
1738551490000|2025-02-03 02:58:10|112548.1|112444.8|112556.8|112451.5|112564.6|112461.5|112540.2|112439.7|38
1738551500000|2025-02-03 02:58:20|112560.7|112455|112539.9|112455.5|112560.7|112484.4|112534.4|112445.8|20
1738551510000|2025-02-03 02:58:30|112525.4|112475.4|112529.4|112479.4|112541.3|112481.4|112525.4|112455.5|18
1738551520000|2025-02-03 02:58:40|112528.1|112478.1|112540.1|112465.6|112559.4|112484.3|112522.5|112446.4|24
1738551530000|2025-02-03 02:58:50|112530.9|112480.9|112543.5|112458.8|112561.7|112483.5|112530.9|112458.7|9
1738551540000|2025-02-03 02:59:00|112561.7|112458.7|112563|112480.6|112571.4|112480.6|112561.7|112458.7|8
1738551550000|2025-02-03 02:59:10|112565|112463.9|112565.6|112480.6|112565.6|112480.6|112555.6|112463.9|4
1738551560000|2025-02-03 02:59:20|112568.5|112485.3|112553.8|112481.6|112575.2|112486.2|112553.8|112465.4|9
1738551570000|2025-02-03 02:59:30|112554.5|112483.7|112569.9|112484.2|112586.3|112484.2|112554.5|112474.3|9
1738551580000|2025-02-03 02:59:40|112560.1|112490.9|112572.8|112499.6|112595.2|112514.2|112560.1|112487.6|14
1738551590000|2025-02-03 02:59:50|112562.9|112512.9|112565.1|112515.1|112596.8|112517.5|112562.9|112483.9|20
1738551600000|2025-02-03 03:00:00|112567.9|112517.9|112600.3|112508.1|112601.5|112518.9|112566.4|112479.1|41
1738551610000|2025-02-03 03:00:10|112596.3|112484.4|112618.1|112507.3|112618.1|112517.3|112564.4|112484.4|17
1738551620000|2025-02-03 03:00:20|112607.1|112516.5|112603.9|112513.4|112618.3|112541.5|112591.5|112502.5|16
1738551630000|2025-02-03 03:00:30|112618.3|112502.5|112602|112512.1|112618.3|112522.1|112591.4|112497.8|20
1738551640000|2025-02-03 03:00:40|112604.1|112499.1|112577.6|112481.5|112614.2|112519.8|112568.7|112472.3|44
1738551650000|2025-02-03 03:00:50|112594.2|112483.7|112565.7|112515.7|112596.1|112517.1|112564.1|112483.7|17
1738551660000|2025-02-03 03:01:00|112567.1|112517.1|112565.4|112515.4|112567.1|112517.1|112565.4|112515.4|3
1738551670000|2025-02-03 03:01:10|112573.4|112501.3|112597.4|112508.9|112597.4|112517.8|112563.4|112482|17
1738551680000|2025-02-03 03:01:20|112597.1|112512.9|112598.4|112510|112612.6|112521.1|112596.3|112489.8|22
1738551690000|2025-02-03 03:01:30|112593.1|112512.6|112599.3|112510.9|112609.1|112513.8|112587.1|112498.9|17
1738551700000|2025-02-03 03:01:40|112600|112493.8|112597.8|112517.4|112605.6|112517.4|112596|112488.9|19
1738551710000|2025-02-03 03:01:50|112589.8|112509.4|112597.3|112508.9|112600|112519.6|112586.9|112508.6|10
1738551720000|2025-02-03 03:02:00|112589.3|112490.9|112569.8|112519.8|112597.3|112519.8|112567.8|112490.9|11
1738551730000|2025-02-03 03:02:10|112596.6|112508.3|112604.6|112508.7|112611.5|112518.8|112596.6|112493.7|17
1738551740000|2025-02-03 03:02:20|112608.4|112496.2|112598.1|112506.2|112615.9|112524.4|112593.3|112496.2|24
1738551750000|2025-02-03 03:02:30|112593.6|112492.2|112567|112517|112597.7|112517|112564.6|112488|12
1738551770000|2025-02-03 03:02:50|112600.6|112508.4|112598.9|112507.4|112602.8|112518.6|112596.3|112504.8|13
1738551780000|2025-02-03 03:03:00|112603|112510.9|112596.7|112504.8|112603|112517.7|112567.7|112488.6|18
1738551790000|2025-02-03 03:03:10|112597.1|112512.9|112569.9|112485.2|112597.1|112518.4|112567.7|112484.4|8
1738551800000|2025-02-03 03:03:20|112587.3|112484.4|112586.2|112475.6|112587.4|112516.3|112561.3|112475|16
1738551810000|2025-02-03 03:03:30|112587.4|112484.5|112572.8|112483.8|112590.9|112484.8|112560.1|112470.4|17
1738551820000|2025-02-03 03:03:40|112574.4|112485.4|112568.7|112491.6|112587.9|112497|112557.7|112466.7|28
1738551830000|2025-02-03 03:03:50|112580.6|112483.6|112588.6|112484.4|112592.5|112485.3|112568.2|112467.7|22
1738551840000|2025-02-03 03:04:00|112570|112485.3|112568.4|112483.7|112588.7|112485.3|112563.7|112470.3|21
1738551850000|2025-02-03 03:04:10|112571.4|112486.7|112585.5|112488.3|112585.5|112498.2|112560.6|112471.8|30
1738551860000|2025-02-03 03:04:20|112587.3|112492.9|112571.8|112487.8|112592.7|112512.8|112562.8|112473.8|24
1738551870000|2025-02-03 03:04:30|112575.7|112496.5|112574.2|112485.1|112593.9|112503.8|112569.6|112482.8|20
1738551880000|2025-02-03 03:04:40|112570.4|112493.7|112589.1|112508.4|112589.1|112512.8|112561.1|112485.1|16
1738551890000|2025-02-03 03:04:50|112588.2|112491.1|112566.1|112516.1|112594.8|112518.5|112563.1|112489|12
1738551900000|2025-02-03 03:05:00|112570.1|112485|112569.7|112519.7|112595.4|112520.3|112560.3|112482.2|15
1738551910000|2025-02-03 03:05:10|112567.1|112517.1|112571|112492.4|112596.3|112517.1|112560.7|112475.4|31
1738551920000|2025-02-03 03:05:20|112561.4|112498.4|112594|112511.5|112599.1|112518.7|112561.4|112485|27
1738551930000|2025-02-03 03:05:30|112598.6|112520.2|112612.5|112511.8|112612.5|112528.8|112578.5|112491.2|23
1738551940000|2025-02-03 03:05:40|112597|112515.2|112571.9|112521.9|112609.5|112523.2|112571.9|112489.7|16
1738551950000|2025-02-03 03:05:50|112570.6|112520.6|112602.4|112517.4|112619.9|112520.6|112567.6|112494|10
1738551960000|2025-02-03 03:06:00|112599.7|112518.2|112577.9|112527.9|112610.6|112529.6|112577.9|112489.3|13
1738551970000|2025-02-03 03:06:10|112576.6|112526.6|112585.1|112514.7|112596.5|112531.6|112574.3|112514.7|11
1738551980000|2025-02-03 03:06:20|112596.5|112495|112599.5|112517.3|112615.2|112518.7|112596.5|112495|7
1738551990000|2025-02-03 03:06:30|112614.7|112514.9|112597|112547|112627.4|112547|112593.3|112511.6|22
1738552000000|2025-02-03 03:06:40|112595.3|112545.3|112625.6|112544.2|112626.3|112548.3|112593.3|112512.5|27
1738552010000|2025-02-03 03:06:50|112622.9|112542.2|112598.6|112548.6|112629.7|112558.1|112596.3|112521.3|13
1738552020000|2025-02-03 03:07:00|112597.2|112547.2|112619.8|112539.8|112637.1|112547.6|112593.9|112521.6|19
1738552030000|2025-02-03 03:07:10|112613.8|112551.5|112632.7|112548|112645|112551.5|112598.9|112522.8|14
1738552040000|2025-02-03 03:07:20|112617.7|112554.7|112613.7|112563.7|112630.1|112567.7|112613.7|112545.4|7
1738552050000|2025-02-03 03:07:30|112630.1|112545.4|112629.7|112545|112641.1|112545.6|112622.7|112535.2|8
1738552060000|2025-02-03 03:07:40|112632.2|112547.6|112635.2|112563.2|112653.3|112563.2|112624.8|112538.8|42
1738552070000|2025-02-03 03:07:50|112653.8|112550.5|112646.4|112545.9|112654.7|112582.1|112626.1|112539.4|35
1738552080000|2025-02-03 03:08:00|112644.8|112538.9|112633.3|112548.6|112644.8|112553.3|112619.9|112529.6|30
1738552090000|2025-02-03 03:08:10|112631.5|112552.6|112631.5|112544.5|112639.7|112558.6|112631.5|112531.3|6
1738552100000|2025-02-03 03:08:20|112624.1|112533.8|112637.6|112551.2|112652|112561.2|112615.5|112533.8|21
1738552110000|2025-02-03 03:08:30|112633|112545.9|112657.2|112571.4|112659.7|112579.1|112628.3|112545.9|19
1738552120000|2025-02-03 03:08:40|112645.2|112580|112644.7|112574.1|112666.1|112584.1|112628.3|112560.7|16
1738552130000|2025-02-03 03:08:50|112642.1|112571.5|112630.7|112580.7|112659.3|112583.6|112628.5|112558.3|19
1738552140000|2025-02-03 03:09:00|112643.3|112572.7|112627.8|112577.8|112644.7|112581.4|112625.4|112553.1|20
1738552150000|2025-02-03 03:09:10|112625.8|112575.8|112655.4|112553.4|112655.4|112581.6|112624.2|112551.4|18
1738552160000|2025-02-03 03:09:20|112644.9|112578|112629|112579|112656.3|112580|112628|112553.4|18
1738552170000|2025-02-03 03:09:30|112629.3|112579.3|112656.4|112571.8|112659.5|112584.5|112629.3|112571.8|8
1738552180000|2025-02-03 03:09:40|112651.7|112575.8|112633|112583|112659.9|112583|112630.5|112558.2|20
1738552190000|2025-02-03 03:09:50|112630.4|112580.4|112656.7|112572|112656.7|112581.7|112628.4|112558.6|18
1738552200000|2025-02-03 03:10:00|112644|112579.7|112631.4|112581.4|112644|112584.4|112629.7|112579.7|5
1738552210000|2025-02-03 03:10:10|112644|112572|112659.4|112578|112660.1|112588|112629.7|112555.6|24
1738552220000|2025-02-03 03:10:20|112660.1|112568.1|112659.8|112578.5|112662.5|112581.1|112626.7|112562.6|22
1738552230000|2025-02-03 03:10:30|112660.8|112582.5|112656.6|112575.3|112668.8|112585.2|112655.9|112553.6|19
1738552240000|2025-02-03 03:10:40|112660|112578.6|112660|112578.6|112660|112582.6|112660|112578.6|3
1738552250000|2025-02-03 03:10:50|112667.5|112566|112632|112582|112667.5|112584.7|112631.3|112562|24
1738552260000|2025-02-03 03:11:00|112630|112580|112660.1|112578.8|112660.1|112584|112629|112568.1|6
1738552270000|2025-02-03 03:11:10|112661.2|112568.7|112628.5|112578.5|112661.2|112585.2|112626.2|112564.8|13
1738552280000|2025-02-03 03:11:20|112659.3|112565.3|112657.7|112565.2|112672.7|112579.1|112657.7|112565.2|9
1738552290000|2025-02-03 03:11:30|112657.8|112576.4|112633.2|112583.2|112660.4|112587.3|112629.4|112563.7|21
1738552300000|2025-02-03 03:11:40|112657.7|112564.3|112630.2|112580.2|112657.8|112584.8|112630.2|112564.3|9
1738552310000|2025-02-03 03:11:50|112657.7|112562.7|112657.8|112576.5|112657.8|112580.2|112629.5|112562.7|5
1738552320000|2025-02-03 03:12:00|112635.5|112585.5|112658.1|112576.8|112668.6|112585.8|112630.8|112564.2|16
1738552330000|2025-02-03 03:12:10|112658.2|112565.2|112634.4|112562.4|112658.2|112585.4|112628.1|112562.4|10
1738552340000|2025-02-03 03:12:20|112631.8|112559.8|112628.5|112578.5|112653.8|112579.5|112622.1|112555.2|16
1738552350000|2025-02-03 03:12:30|112630.5|112580.5|112622.2|112572.2|112652.7|112580.5|112619.5|112553|14
1738552360000|2025-02-03 03:12:40|112631.4|112553.7|112624.2|112574.2|112631.4|112574.9|112622.9|112553.7|11
1738552370000|2025-02-03 03:12:50|112621.6|112571.6|112630.6|112580.6|112656|112583.6|112621.6|112548.5|16
1738552380000|2025-02-03 03:13:00|112645.4|112573.8|112658.5|112563.1|112659.6|112587.2|112631.6|112560.7|20
1738552390000|2025-02-03 03:13:10|112658.3|112577|112660.7|112579.4|112677.1|112585.4|112633|112568.5|16
1738552400000|2025-02-03 03:13:20|112662.1|112571.1|112660.7|112579.4|112674.1|112579.4|112650.7|112569.6|16
1738552410000|2025-02-03 03:13:30|112662.1|112569.6|112660|112578.7|112663.7|112582.4|112659.1|112569.6|5
1738552420000|2025-02-03 03:13:40|112655.4|112574.6|112660|112578.7|112672.1|112578.7|112655.4|112574.6|4
1738552430000|2025-02-03 03:13:50|112656|112579|112649|112579|112660.3|112589.7|112649|112579|8
1738552440000|2025-02-03 03:14:00|112660.3|112575.2|112661.9|112580.6|112661.9|112587.3|112656.6|112575.2|10
1738552450000|2025-02-03 03:14:10|112659.4|112583.4|112662.5|112581.2|112662.5|112586|112659.4|112578|4
1738552460000|2025-02-03 03:14:20||112586.5||112581.2||112589.2||112581.2|3
1738552470000|2025-02-03 03:14:30|112665.2|112583.9|112664.2|112614.2|112699.8|112615.9|112663.5|112583.9|10
1738552480000|2025-02-03 03:14:40|112688.2|112588.3|112669.7|112619.7|112692.3|112619.7|112662.2|112587.8|12
1738552490000|2025-02-03 03:14:50|112667.7|112617.7|112706.9|112606.4|112710.7|112618.1|112664.3|112591.9|26
1738552500000|2025-02-03 03:15:00|112691.2|112609.9|112691.9|112610.6|112710.7|112618.2|112681.5|112604.2|38
1738552510000|2025-02-03 03:15:10|112699.9|112614.6|112660.7|112610.7|112699.9|112614.6|112660|112591.5|13
1738552520000|2025-02-03 03:15:20|112662|112612|112663.5|112613.5|112687.2|112614.2|112660.3|112583.9|19
1738552530000|2025-02-03 03:15:30|112686.8|112591.3|112661.6|112611.6|112690.8|112624.9|112661.6|112591.1|27
1738552540000|2025-02-03 03:15:40|112662.3|112612.3|112663|112613|112687.3|112615.3|112660.7|112589.9|33
1738552550000|2025-02-03 03:15:50|112686.7|112605.3|112687.9|112606.6|112703.3|112616.2|112661.3|112583.1|30
1738552560000|2025-02-03 03:16:00|112697.8|112586.8|112664|112614|112703.9|112617.3|112664|112586.8|29
1738552570000|2025-02-03 03:16:10|112662.7|112612.7|112664.1|112582.8|112687.4|112615.8|112660.4|112582.8|42
1738552580000|2025-02-03 03:16:20|112656.5|112606.5|112661.4|112611.4|112687.1|112615.4|112656.5|112585.5|23
1738552590000|2025-02-03 03:16:30|112674.7|112604.7|112661.4|112611.4|112687.1|112612.4|112661.1|112585.5|8
1738552600000|2025-02-03 03:16:40|112664.1|112614.1|112661.4|112611.4|112664.1|112614.1|112661.4|112611.4|2
1738552610000|2025-02-03 03:16:50|112662|112612|112658.8|112608.8|112688|112618.5|112656.1|112583.4|23
1738552620000|2025-02-03 03:17:00|112669.5|112584.1|112665.5|112584.1|112669.5|112612.5|112656.5|112584.1|13
1738552630000|2025-02-03 03:17:10|112657.7|112607.7|112660.8|112610.8|112684.9|112614.2|112657.7|112583.1|26
1738552640000|2025-02-03 03:17:20|112674.4|112604.4|112674.4|112604.4|112674.4|112604.4|112674.4|112604.4|1
1738552650000|2025-02-03 03:17:30|112677.8|112613.1|112660.7|112610.7|112686.7|112615.1|112654.5|112582.8|29
1738552660000|2025-02-03 03:17:40|112662.1|112612.1|112664.7|112614.7|112692.4|112615.1|112662.1|112586.9|19
1738552670000|2025-02-03 03:17:50|112679.7|112607|112690.5|112609.2|112690.9|112618.6|112664.4|112587|19
1738552680000|2025-02-03 03:18:00|112668.2|112618.2|112683.6|112582.2|112691.8|112619.7|112663.5|112582.2|23
1738552690000|2025-02-03 03:18:10|112673.2|112613.6|112690.6|112609.3|112690.6|112613.6|112663.6|112605.9|5
1738552700000|2025-02-03 03:18:20|112688|112606.7|112668|112584.6|112688|112613.9|112658.8|112583.1|9
1738552710000|2025-02-03 03:18:30|112658.3|112608.3|112660.4|112585.7|112684.9|112610.3|112651|112575|20
1738552720000|2025-02-03 03:18:40|112663.4|112579|112663.4|112588.8|112678.8|112597.5|112647.5|112579|18
1738552730000|2025-02-03 03:18:50|112652.1|112586.1|112663.4|112588.8|112677.7|112602.1|112652.1|112579.6|8
1738552740000|2025-02-03 03:19:00|112660.8|112586.2|112660.8|112579.5|112673.8|112588.9|112660.8|112575.8|7
1738552750000|2025-02-03 03:19:10|112654.2|112589.2|112658.7|112577.4|112665.6|112589.2|112639.2|112572.6|14
1738552760000|2025-02-03 03:19:20|112662|112580.6|112652.4|112577.8|112662|112580.6|112652.4|112577.8|3
1738552770000|2025-02-03 03:19:30|112647.8|112582.5|112631|112581|112659.1|112587.5|112630.7|112575|18
1738552780000|2025-02-03 03:19:40|112634.4|112584.4|112625.2|112575.2|112655.9|112584.4|112623.9|112550.8|15
1738552790000|2025-02-03 03:19:50|112633.2|112551.2|112632.5|112551.2|112655.9|112580.5|112618.6|112550.8|18
1738552800000|2025-02-03 03:20:00|112623.5|112573.5|112627.5|112577.5|112632.8|112578.8|112623.5|112551.5|8
1738552810000|2025-02-03 03:20:10|112628.8|112578.8|112629.2|112579.2|112629.2|112579.2|112627.8|112577.8|3
1738552820000|2025-02-03 03:20:20|112657.7|112553.7|112653.5|112552|112670.5|112589.1|112631.3|112552|33
1738552830000|2025-02-03 03:20:30|112647.3|112564|112634|112563.3|112647.3|112584|112625.7|112563.3|11
1738552840000|2025-02-03 03:20:40|112629|112579|112630.1|112580.1|112659.1|112584.1|112629|112552.6|8
1738552850000|2025-02-03 03:20:50|112631.4|112581.4|112658.6|112580.6|112673|112581.4|112631.4|112560|4
1738552860000|2025-02-03 03:21:00|112656.1|112578.1|112632.1|112582.1|112657.6|112582.8|112630.1|112551.4|15
1738552880000|2025-02-03 03:21:20|112634.7|112584.7|112630.1|112580.1|112660|112587.4|112630.1|112554.9|14
1738552890000|2025-02-03 03:21:30|112633.2|112583.2|112628|112578|112633.2|112583.2|112627.3|112577.3|7
1738552900000|2025-02-03 03:21:40|112631.3|112581.3|112632.3|112582.3|112653.6|112583.3|112626|112552.3|16
1738552910000|2025-02-03 03:21:50|112630.3|112580.3|112630.3|112580.3|112630.3|112580.3|112630.3|112580.3|1
1738552920000|2025-02-03 03:22:00|112633.8|112583.8|112656.7|112578.7|112668.5|112583.8|112633.8|112553.1|4
1738552930000|2025-02-03 03:22:10|112651.3|112588.7|112639|112589|112651.3|112590.4|112637|112587|7
1738552950000|2025-02-03 03:22:30|112656.7|112586.7|112662.4|112584.4|112679.8|112586.7|112654.9|112566.7|16
1738552960000|2025-02-03 03:22:40|112655.8|112590.4|112664.4|112584.4|112681.1|112605.8|112655.8|112583.1|5
1738552970000|2025-02-03 03:22:50|112660.2|112580.2|112661.6|112583.6|112679.9|112602.6|112652.6|112578.1|12
1738552980000|2025-02-03 03:23:00|112658.9|112581|112659|112581|112659|112599.7|112642.7|112581|12
1738552990000|2025-02-03 03:23:10|112666.9|112578|112656.2|112606.2|112684.3|112606.2|112654.5|112578|23
1738553000000|2025-02-03 03:23:20|112658.8|112608.8|112660.4|112610.4|112684.5|112613.1|112655.6|112582.9|17
1738553010000|2025-02-03 03:23:30|112664.3|112614.3|112659|112609|112672.3|112614.3|112655.8|112585.7|12
1738553020000|2025-02-03 03:23:40|112661|112583|112660.9|112581.6|112684.8|112609.7|112649.6|112576.3|21
1738553030000|2025-02-03 03:23:50|112651.9|112601.9|112655.8|112605.8|112679.2|112605.8|112651.3|112577|17
1738553040000|2025-02-03 03:24:00|112663.1|112583.1|112662.8|112612.8|112689.2|112612.8|112652.1|112581.2|19
1738553050000|2025-02-03 03:24:10|112664.9|112584.9|112655|112605|112685.3|112605.9|112652.4|112583.9|11
1738553060000|2025-02-03 03:24:20|112662.3|112584.3|112656.3|112606.3|112662.3|112606.3|112653.3|112584.3|6
1738553070000|2025-02-03 03:24:30|112655.7|112605.7|112663|112584.3|112681|112609|112654.3|112583|12
1738553080000|2025-02-03 03:24:40|112654|112604|112662.7|112584.7|112673.1|112609.7|112650.6|112581.6|14
1738553090000|2025-02-03 03:24:50|112654.1|112604.1|112659.3|112580.7|112679|112606.1|112652.8|112577.5|16
1738553100000|2025-02-03 03:25:00|112650.3|112600.3|112657.3|112585.9|112667.2|112606.8|112650.3|112579.3|15
1738553110000|2025-02-03 03:25:10|112648.3|112598.3|112649.3|112579.3|112672.9|112598.3|112648.3|112575.4|7
1738553120000|2025-02-03 03:25:20|112672.9|112575.4|112659.9|112581.9|112672.9|112601.6|112650.9|112575.4|12
1738553130000|2025-02-03 03:25:30|112652.5|112585.9|112657.8|112579.1|112669.3|112591.6|112631.9|112549.8|20
1738553140000|2025-02-03 03:25:40|112655.2|112576.5|112647.9|112577.9|112658.5|112585.1|112647.2|112576.5|10
1738553150000|2025-02-03 03:25:50|112636.6|112586.6|112650.6|112577.9|112655.9|112586.6|112636.6|112577.9|3
1738553160000|2025-02-03 03:26:00|112647.9|112586.6|112634.9|112584.9|112657.3|112586.9|112633.6|112555.9|11
1738553170000|2025-02-03 03:26:10|112631.8|112581.8|112658.2|112580.2|112658.2|112585.9|112627.2|112555.2|19
1738553180000|2025-02-03 03:26:20|112639.2|112589.2|112659.2|112581.2|112662.3|112589.2|112634.3|112555.8|19
1738553190000|2025-02-03 03:26:30|112653.8|112590.9|112664.3|112584.9|112681.9|112596.2|112639.5|112578.4|12
1738553200000|2025-02-03 03:26:40|112661.6|112582.3|112652|112602|112661.6|112602|112645.6|112582.3|8
1738553210000|2025-02-03 03:26:50|112653.3|112603.3|112653.3|112603.3|112653.3|112603.3|112653.3|112603.3|1
1738553220000|2025-02-03 03:27:00|112654.7|112604.7|112661.3|112611.3|112686.3|112613.3|112654.7|112584|10
1738553230000|2025-02-03 03:27:10|112663.9|112613.9|112663.9|112613.9|112663.9|112613.9|112663.9|112613.9|1
1738553240000|2025-02-03 03:27:20|112662.6|112612.6|112662.8|112588.2|112688.9|112612.6|112650.1|112582.2|19
1738553250000|2025-02-03 03:27:30|112653.2|112603.2|112653.4|112582.8|112680.7|112608.5|112653|112579|18
1738553260000|2025-02-03 03:27:40|112660.8|112583.9|112678.3|112580.8|112678.3|112603.5|112649.8|112572.3|19
1738553270000|2025-02-03 03:27:50|112660.8|112582.8|112656.8|112582.8|112673.7|112602.2|112642.2|112580.8|15
1738553280000|2025-02-03 03:28:00|112654.2|112580.8|112656.6|112582.6|112673.7|112587.3|112637.3|112574.4|21
1738553290000|2025-02-03 03:28:10|112652.6|112585.3|112659.1|112581.2|112667.4|112588|112637.6|112574.4|20
1738553300000|2025-02-03 03:28:20|112655.1|112578.2|112658.8|112580.8|112658.8|112580.8|112649.5|112578.2|5
1738553310000|2025-02-03 03:28:30|112654.8|112590.1|112655.6|112577.6|112660.9|112590.1|112628.8|112560.8|24
1738553320000|2025-02-03 03:28:40|112636.3|112586.3|112631.5|112581.5|112661.8|112587|112631.5|112552.2|20
1738553330000|2025-02-03 03:28:50|112629.5|112579.5|112628.5|112578.5|112633.1|112583.1|112625.1|112575.1|10
1738553340000|2025-02-03 03:29:00|112652.6|112551.2|112625.5|112575.5|112656.8|112576.5|112625.2|112551.2|6
1738553350000|2025-02-03 03:29:10|112632.8|112551.5|112630.2|112557.5|112632.8|112557.5|112624.2|112548.9|8
1738553360000|2025-02-03 03:29:20|112647.8|112547.3|112630.2|112552.2|112647.8|112572.2|112620.9|112547.3|12
1738553370000|2025-02-03 03:29:30|112626.2|112549.8|112630.9|112552.2|112647.8|112552.2|112626.2|112549.8|4
1738553380000|2025-02-03 03:29:40|112628.1|112549.5|112632.8|112554.8|112647.8|112575.1|112621.2|112549.5|9
1738553390000|2025-02-03 03:29:50|112628.8|112558.8|112632.8|112554.8|112646.7|112575.1|112623.8|112553.6|8
1738553400000|2025-02-03 03:30:00|112646.7|112553.6|112628.2|112578.2|112652.7|112578.2|112621.6|112546.7|23
1738553410000|2025-02-03 03:30:10|112659.2|112560.2|112656.3|112585.6|112669.5|112586.7|112628.3|112560.2|20
1738553420000|2025-02-03 03:30:20|112658.9|112578.3|112659.5|112581.5|112664.3|112584.9|112655.8|112577.9|16
1738553430000|2025-02-03 03:30:30|112656.6|112578.6|112658.3|112581|112676.9|112590.9|112656.6|112574|25
1738553440000|2025-02-03 03:30:40|112655.6|112578|112672.4|112576.4|112685.5|112608.2|112655.6|112576.4|24
1738553450000|2025-02-03 03:30:50|112657.9|112579.9|112661.2|112581.9|112681.5|112583.5|112657.9|112576.4|10
1738553460000|2025-02-03 03:31:00|112664.3|112585|112657.8|112607.8|112686.6|112607.8|112655.7|112579.4|29
1738553470000|2025-02-03 03:31:10|112660.7|112610.7|112684.4|112582.9|112686.3|112610.7|112658.7|112578.9|31
1738553480000|2025-02-03 03:31:20|112666.3|112584.3|112662.1|112582.1|112681.4|112606.6|112652.7|112568.1|27
1738553490000|2025-02-03 03:31:30|112672.6|112579.6|112651.9|112579.2|112672.6|112585.9|112651.9|112570.5|16
1738553500000|2025-02-03 03:31:40|112649.2|112576.5|112628.2|112578.2|112663.5|112585.1|112627.7|112552.6|37
1738553510000|2025-02-03 03:31:50|112634.2|112564.2|112641.8|112591.8|112658.4|112591.8|112627.2|112555.5|23
1738553520000|2025-02-03 03:32:00|112643.5|112593.5|112655.6|112577.6|112657.1|112593.5|112629.7|112553.4|34
1738553530000|2025-02-03 03:32:10|112652.6|112574.6|112656.7|112557.7|112671.6|112580|112647.4|112553.3|20
1738553540000|2025-02-03 03:32:20|112636.8|112557.5|112632.9|112555|112656.7|112585.5|112630.2|112552.1|20
1738553550000|2025-02-03 03:32:30|112634.9|112577.3|112634.8|112554.9|112652|112580.6|112622.9|112554|19
1738553560000|2025-02-03 03:32:40|112625.9|112575.9|112632.7|112582.7|112657.3|112582.7|112622.9|112553.2|46
1738553570000|2025-02-03 03:32:50|112630.7|112580.7|112633.5|112583.5|112637.1|112585.8|112625.8|112555.2|29
1738553580000|2025-02-03 03:33:00|112633.1|112583.1|112625.5|112575.5|112635.8|112585.8|112624.2|112574.2|15
1738553590000|2025-02-03 03:33:10|112629.5|112579.5|112629.9|112579.9|112649.3|112580.8|112626.5|112556.8|8
1738553600000|2025-02-03 03:33:20|112631.9|112581.9|112649.9|112579.9|112651.2|112587.6|112627.5|112577.5|20
1738553610000|2025-02-03 03:33:30|112651.9|112585.7|112651.1|112579.1|112651.9|112592|112633|112579.1|16
1738553620000|2025-02-03 03:33:40|112637.1|112587.1|112661.1|112561.7|112661.1|112588.8|112636.1|112561.7|17
1738553630000|2025-02-03 03:33:50|112651.6|112587.8|112653.8|112579.1|112659.1|112594.2|112637.8|112578.5|11
1738553640000|2025-02-03 03:34:00|112638.8|112588.8|112635.9|112559.9|112663.8|112588.8|112635.9|112559.8|21
1738553650000|2025-02-03 03:34:10|112635.6|112585.6|112639.7|112589.7|112661.6|112590.3|112630.9|112556.8|27
1738553660000|2025-02-03 03:34:20|112636.3|112586.3|112649.2|112577.2|112657.9|112593|112636.3|112577.2|15
1738553670000|2025-02-03 03:34:30|112636.6|112586.6|112659.3|112581.3|112659.3|112600|112634.5|112577.4|24
1738553680000|2025-02-03 03:34:40|112650.7|112585.3|112659.4|112581.4|112659.4|112600.7|112640.7|112581.3|17
1738553690000|2025-02-03 03:34:50|112656.5|112585.4|112662.7|112582.1|112662.9|112588.7|112638.5|112578.5|12
1738553700000|2025-02-03 03:35:00|112659.9|112579.3|112661|112583|112677.3|112604.7|112652|112579.3|17
1738553710000|2025-02-03 03:35:10|112658.2|112580.2|112660.3|112582.3|112670.1|112603.4|112653.4|112580.2|15
1738553720000|2025-02-03 03:35:20|112652|112602|112660.8|112582.8|112673.3|112613.4|112652|112579.6|38
1738553730000|2025-02-03 03:35:30|112663.4|112586.8|112664.8|112582.9|112664.8|112603.5|112651.5|112582.8|14
1738553740000|2025-02-03 03:35:40|112660.8|112585.6|112666.1|112584.1|112683.3|112610.3|112657|112582.9|20
1738553750000|2025-02-03 03:35:50|112654.1|112604.1|112660.3|112610.3|112674.8|112612.9|112653.8|112582.8|39
1738553760000|2025-02-03 03:36:00|112664.3|112614.3|112682.7|112607.3|112683.9|112623|112660.6|112580.8|35
1738553770000|2025-02-03 03:36:10|112678.7|112621.4|112669.7|112619.7|112689.5|112628.4|112665|112588.9|25
1738553780000|2025-02-03 03:36:20|112667.1|112617.1|112669.6|112619.6|112683.9|112623|112667.1|112609.9|8
1738553790000|2025-02-03 03:36:30|112691.3|112609.9|112697.1|112615.8|112717.7|112640.8|112679.9|112609.9|19
1738553800000|2025-02-03 03:36:40|112699.1|112629.1|112721.5|112643.5|112721.5|112653|112692.7|112619.4|19
1738553810000|2025-02-03 03:36:50|112718.7|112640.7|112697.3|112647.3|112721.5|112654.1|112695|112640.5|21
1738553820000|2025-02-03 03:37:00|112700.6|112650.6|112722.2|112644.2|112734.3|112664.7|112697.5|112640.5|25
1738553830000|2025-02-03 03:37:10|112718.2|112648.8|112722.2|112644.2|112722.2|112657.2|112702.9|112644.2|9
1738553840000|2025-02-03 03:37:20|112719.5|112641.5|112694.1|112644.1|112720.2|112648.1|112690.7|112616.6|21
1738553850000|2025-02-03 03:37:30|112693.4|112643.4|112691.8|112641.8|112718.1|112647.7|112691.7|112616.6|17
1738553860000|2025-02-03 03:37:40|112699.4|112622.7|112693.3|112612|112707.5|112641.8|112687.4|112609.4|19
1738553870000|2025-02-03 03:37:50|112681|112620|112693.3|112612|112708.5|112634.3|112681|112609.4|11
1738553880000|2025-02-03 03:38:00|112683.7|112618|112690.6|112640.6|112712.5|112640.9|112683.7|112609.4|16
1738553890000|2025-02-03 03:38:10|112693.5|112643.5|112694.8|112613.5|112717.2|112643.5|112690.5|112606.7|20
1738553900000|2025-02-03 03:38:20|112686.8|112618.1|112696.8|112613.5|112709.7|112638.2|112686.8|112611.7|10
1738553910000|2025-02-03 03:38:30|112687.2|112637.2|112695.9|112614.6|112708.3|112640.9|112687.2|112613.5|6
1738553920000|2025-02-03 03:38:40|112689.2|112625.3|112692.2|112642.2|112716.7|112644|112688.1|112615.2|26
1738553930000|2025-02-03 03:38:50|112699.2|112624.5|112694.9|112613.6|112713.2|112636.3|112686.3|112604.3|25
1738553940000|2025-02-03 03:39:00|112709.4|112611.8|112696.2|112614.9|112716.9|112638.6|112685.2|112607.8|40
1738553950000|2025-02-03 03:39:10|112687.2|112637.2|112694.2|112644.2|112719.3|112648.6|112687.2|112613.9|21
1738553960000|2025-02-03 03:39:20|112698.9|112648.9|112698.9|112648.9|112721.2|112650.2|112694.6|112615.9|21
1738553970000|2025-02-03 03:39:30|112695.6|112645.6|112720.2|112641.5|112720.2|112650.6|112694.9|112641.5|8
1738553980000|2025-02-03 03:39:40|112723|112644.3|112723|112645|112731.9|112645|112723|112641|3
1738553990000|2025-02-03 03:39:50|112728.5|112641.4|112725.5|112647.5|112728.5|112664.7|112713|112641.4|11
1738554000000|2025-02-03 03:40:00|112721.5|112644.4|112729.9|112642.9|112729.9|112652.6|112718.9|112642.9|8
1738554010000|2025-02-03 03:40:10|112725.9|112648.6|112723.4|112645.4|112725.9|112663.9|112704.6|112642.5|22
1738554020000|2025-02-03 03:40:20|112718.7|112642.5|112715.5|112643.5|112732.8|112656.2|112701.5|112637.7|18
1738554030000|2025-02-03 03:40:30|112702.5|112652.5|112722.1|112644.2|112722.9|112652.5|112694.8|112641.4|11
1738554040000|2025-02-03 03:40:40|112735.2|112640.3|112717.6|112644.3|112739.2|112663.6|112713.6|112640.3|14
1738554050000|2025-02-03 03:40:50|112706.6|112656.6|112737.9|112640.4|112737.9|112662.6|112703.6|112640.4|16
1738554060000|2025-02-03 03:41:00|112722.3|112644.3|112714.2|112664.2|112742.3|112664.2|112707.9|112644.3|22
1738554070000|2025-02-03 03:41:10|112713.2|112663.2|112721.8|112643.8|112738.2|112665.6|112708.6|112639.8|11
1738554080000|2025-02-03 03:41:20|112712.5|112647.2|112721.8|112643.8|112721.8|112662.5|112712.5|112643.8|6
1738554090000|2025-02-03 03:41:30|112715|112649.8|112703.3|112653.3|112724.5|112665|112703.3|112632.9|15
1738554100000|2025-02-03 03:41:40|112700.7|112650.7|112715.1|112641.7|112719.7|112650.7|112700.7|112641.7|3
1738554110000|2025-02-03 03:41:50|112712.4|112653.1|112719.7|112641.7|112719.7|112653.1|112703.1|112641.7|3
1738554120000|2025-02-03 03:42:00|112722.4|112644.4|112713.5|112663.5|112739.1|112665.9|112703.5|112641.2|20
1738554130000|2025-02-03 03:42:10|112722.8|112644.8|112721.6|112643.6|112736.3|112647.3|112721.6|112639.4|5
1738554140000|2025-02-03 03:42:20|112724.6|112646.6|112721.7|112643.7|112724.6|112649.7|112716.4|112643.7|6
1738554150000|2025-02-03 03:42:30|112724.5|112646.5|112724.5|112646.5|112741.7|112646.5|112724.5|112643.8|3
1738554160000|2025-02-03 03:42:40|112721|112643|112724|112646|112724|112665.4|112715|112643|12
1738554170000|2025-02-03 03:42:50|112721.3|112648.6|112700.6|112650.6|112731.2|112658.8|112700.6|112640.7|20
1738554180000|2025-02-03 03:43:00|112699.3|112649.3|112723|112645|112727.4|112651.6|112699.3|112628.4|14
1738554190000|2025-02-03 03:43:10|112717|112654.7|112720.2|112642.2|112723|112657.3|112702.7|112642.2|9
1738554200000|2025-02-03 03:43:20|112701.2|112651.2|112714.5|112642.5|112720.5|112653.1|112692.9|112637.9|22
1738554210000|2025-02-03 03:43:30|112700.8|112650.8|112695.2|112645.2|112721.7|112650.8|112695.2|112621.7|7
1738554220000|2025-02-03 03:43:40|112693.6|112643.6|112718.1|112636.8|112722.1|112647.5|112691.9|112617.7|16
1738554230000|2025-02-03 03:43:50|112696.8|112646.8|112698.2|112648.2|112698.2|112648.2|112695.5|112645.5|5
1738554240000|2025-02-03 03:44:00|112695.2|112645.2|112693.1|112643.1|112699.2|112649.2|112693.1|112643.1|4
1738554250000|2025-02-03 03:44:10|112690.4|112640.4|112690.1|112640.1|112701.1|112640.4|112687.4|112614.1|7
1738554260000|2025-02-03 03:44:20|112692.9|112642.9|112686.3|112636.3|112713.9|112642.9|112683.7|112609.3|39
1738554270000|2025-02-03 03:44:30|112688.3|112638.3|112696.3|112615|112714.4|112638.3|112683.6|112608.3|24
1738554280000|2025-02-03 03:44:40|112693|112611.7|112693.3|112612|112710.9|112634.3|112682.7|112609|12
1738554290000|2025-02-03 03:44:50|112684|112634|112683.4|112633.4|112715.9|112638.6|112683.4|112609.1|12
1738554300000|2025-02-03 03:45:00|112693.1|112611.7|112689|112639|112716.7|112643.9|112683.9|112611.7|23
1738554310000|2025-02-03 03:45:10|112691.8|112641.8|112688.9|112638.9|112715.4|112641.8|112682.3|112612.6|18
1738554320000|2025-02-03 03:45:20|112694.2|112614.9|112683|112633|112694.2|112636.2|112680.4|112610.7|32
1738554330000|2025-02-03 03:45:30|112691.3|112613.4|112691.3|112613.4|112691.3|112634.4|112683|112613.4|8
1738554340000|2025-02-03 03:45:40|112709|112618|112692.6|112613.9|112716.5|112638.3|112684.4|112608.4|14
1738554350000|2025-02-03 03:45:50|112683.6|112633.6|112685.4|112635.4|112692.6|112638|112683.3|112613.9|21
1738554360000|2025-02-03 03:46:00|112692.7|112614|112683.8|112633.8|112695.6|112636.5|112681.5|112611.5|11
1738554370000|2025-02-03 03:46:10|112691.4|112611.4|112682.5|112611.2|112705.8|112636.1|112681.9|112608.3|12
1738554380000|2025-02-03 03:46:20|112689.2|112610.8|112686.5|112636.5|112712.4|112639.6|112683.2|112608.6|18
1738554390000|2025-02-03 03:46:30|112685.8|112635.8|112690.3|112611.7|112710.4|112635.8|112684.5|112607.5|16
1738554400000|2025-02-03 03:46:40|112685.7|112616.3|112687.1|112606.4|112689.7|112624.4|112674.4|112606.4|12
1738554410000|2025-02-03 03:46:50|112701.2|112603.2|112687.8|112609.8|112705.6|112622|112672|112603.2|16
1738554420000|2025-02-03 03:47:00|112684.8|112606.8|112679.4|112608.8|112705.1|112628.1|112677.8|112600.5|26
1738554430000|2025-02-03 03:47:10|112686.7|112606.1|112679.4|112608.8|112686.7|112624.1|112672.8|112606.1|8
1738554440000|2025-02-03 03:47:20|112667.5|112617.5|112687.9|112609.9|112707.4|112617.5|112667.5|112602|19
1738554450000|2025-02-03 03:47:30|112683.9|112606.4|112691.4|112612.8|112708.2|112612.8|112681.3|112606.4|8
1738554460000|2025-02-03 03:47:40|112681.8|112619.4|112681.8|112631.8|112681.8|112631.8|112681.8|112619.4|2
1738554470000|2025-02-03 03:47:50|112680.1|112630.1|112684.5|112606.5|112690.8|112630.1|112680.1|112606.5|4
1738554480000|2025-02-03 03:48:00|112688.3|112610.3|112684.5|112606.6|112688.3|112622.6|112666.6|112606.6|8
1738554490000|2025-02-03 03:48:10|112687.7|112609.7|112687.2|112609.2|112687.7|112618|112668|112603.8|12
1738554500000|2025-02-03 03:48:20|112681.9|112621.2|112688.3|112610.3|112701.8|112621.2|112666.5|112605.2|16
1738554510000|2025-02-03 03:48:30|112685.3|112607.3|112686.6|112608.6|112689.2|112616.4|112666.4|112607.3|8
1738554520000|2025-02-03 03:48:40|112681.9|112612.6|112686.6|112608.6|112686.6|112615.2|112678.6|112608.6|8
1738554530000|2025-02-03 03:48:50|112681.2|112618.3|112664.7|112614.7|112686.6|112618.3|112662|112603.7|14
1738554540000|2025-02-03 03:49:00|112667.3|112617.3|112664.8|112614.8|112705|112617.3|112658|112606.4|16
1738554550000|2025-02-03 03:49:10|112663.8|112613.8|112662.4|112612.4|112663.8|112613.8|112662.4|112612.4|2
1738554560000|2025-02-03 03:49:20|112659.1|112609.1|112683.1|112605.1|112683.2|112610.9|112655.8|112584.2|9
1738554570000|2025-02-03 03:49:30|112663.5|112613.5|112656.8|112606.8|112663.5|112613.5|112653.5|112585.1|13
1738554580000|2025-02-03 03:49:40|112663.1|112585.1|112655.5|112605.5|112663.1|112606.1|112655.5|112585.1|3
1738554590000|2025-02-03 03:49:50|112656.8|112606.8|112661|112611|112687.3|112614.4|112655.1|112584.2|16
1738554600000|2025-02-03 03:50:00|112658.3|112608.3|112662.3|112591|112666.5|112608.3|112651.3|112584.3|22
1738554610000|2025-02-03 03:50:10|112654.3|112604.3|112658.3|112581.6|112662.3|112605.7|112652.3|112580.3|13
1738554620000|2025-02-03 03:50:20|112652.3|112585.6|112656.4|112578.4|112671.9|112585.6|112652.3|112575|14
1738554630000|2025-02-03 03:50:30|112652.4|112587.4|112660.1|112582.1|112682.5|112587.4|112637.4|112579.6|12
1738554640000|2025-02-03 03:50:40|112650.4|112588.1|112655.4|112582.1|112660.1|112600.4|112650.4|112582.1|4
1738554650000|2025-02-03 03:50:50|112652.7|112579.6|112661.9|112584|112688.9|112613.6|112652.7|112579.6|19
1738554660000|2025-02-03 03:51:00|112652.6|112602.6|112662.1|112584.1|112671.2|112605.1|112648.9|112581|22
1738554670000|2025-02-03 03:51:10|112659.5|112581.5|112659.5|112580.2|112659.5|112594.2|112643.9|112578.9|8
1738554680000|2025-02-03 03:51:20|112656.6|112586.2|112633.4|112562.8|112656.7|112586.2|112625.8|112552|22
1738554690000|2025-02-03 03:51:30|112626.8|112559.4|112625.1|112575.1|112635.4|112576.8|112623.1|112555.4|11
1738554700000|2025-02-03 03:51:40|112632.1|112560.8|112632.1|112561.4|112632.1|112574.1|112624.1|112555.4|6
1738554710000|2025-02-03 03:51:50|112624.5|112574.5|112624.5|112574.5|112624.5|112574.5|112624.5|112574.5|1
1738554720000|2025-02-03 03:52:00|112622.5|112572.5|112632.8|112560.9|112634.2|112582|112615|112554.8|19
1738554730000|2025-02-03 03:52:10|112628.2|112556.9|112628.6|112536.1|112633.9|112574.2|112619.2|112536.1|16
1738554740000|2025-02-03 03:52:20|112626.7|112539.1|112622.7|112548.7|112628.6|112560.1|112610.1|112536.1|11
1738554750000|2025-02-03 03:52:30|112626.7|112540.1|112632.6|112556.6|112648.2|112561.9|112626.7|112536.8|28
1738554760000|2025-02-03 03:52:40|112643.3|112554.6|112628|112554|112643.3|112554.6|112628|112541.5|15
1738554770000|2025-02-03 03:52:50|112613.7|112550.7|112628|112550|112628|112565.4|112610|112550|5
1738554780000|2025-02-03 03:53:00|112622|112547.3|112629.8|112542.8|112629.8|112552|112597.6|112534.3|11
1738554790000|2025-02-03 03:53:10|112627.5|112548.8|112625.8|112537.4|112627.5|112556.3|112600.3|112528.4|19
1738554800000|2025-02-03 03:53:20|112613.6|112540.9|112599.6|112549.6|112625.8|112553|112599.6|112533.9|11
1738554810000|2025-02-03 03:53:30|112601.6|112531.6|112591.9|112541.9|112623.4|112549.6|112589.3|112518.8|20
1738554820000|2025-02-03 03:53:40|112590.9|112540.9|112594.1|112544.1|112623.9|112550.8|112588.4|112519.7|25
1738554830000|2025-02-03 03:53:50|112603|112529.7|112597|112525|112603|112545.4|112587.4|112519|16
1738554840000|2025-02-03 03:54:00|112587.7|112521.7|112594.7|112544.7|112624.6|112548.1|112587.7|112519|19
1738554850000|2025-02-03 03:54:10|112595.7|112545.7|112598.5|112520.6|112621.3|112548.6|112588.8|112519.9|21
1738554860000|2025-02-03 03:54:20|112589.2|112525.2|112594.6|112516.6|112598.5|112541.6|112589.2|112516.6|9
1738554870000|2025-02-03 03:54:30||112522||112516.6||112522||112516.6|2
1738554880000|2025-02-03 03:54:40|112588.6|112522|112594|112513.3|112597.2|112539.9|112588.6|112513.3|11
1738554890000|2025-02-03 03:54:50|112602.9|112511|112587.8|112537.8|112616.2|112539.8|112587.8|112511|14
1738554900000|2025-02-03 03:55:00|112596.4|112521.7|112592.1|112516.1|112616.6|112538.1|112586.8|112516.1|15
1738554910000|2025-02-03 03:55:10|112595.2|112510.7|112592.1|112517.5|112595.2|112519.5|112592.1|112505.2|7
1738554920000|2025-02-03 03:55:20|112582.5|112532.5|112593.3|112519.3|112597.2|112541.6|112582.5|112515.3|16
1738554930000|2025-02-03 03:55:30|112595.8|112515.3|112595.8|112517.8|112615.8|112540.2|112584.5|112515.3|18
1738554940000|2025-02-03 03:55:40|112587.8|112537.8|112597.3|112547.3|112620.6|112549.6|112587.7|112537.7|9
1738554950000|2025-02-03 03:55:50|112601|112551|112597.2|112518.6|112605.4|112551|112593.6|112516.9|9
1738554960000|2025-02-03 03:56:00|112591|112526.6|112591.7|112541.7|112622.5|112550.2|112587.3|112516.9|31
1738554970000|2025-02-03 03:56:10|112595.7|112517.7|112595.5|112545.5|112621.1|112548.1|112592.1|112515.5|28
1738554980000|2025-02-03 03:56:20|112596.8|112546.8|112596.8|112546.8|112619.7|112548.4|112594.1|112534.7|6
1738554990000|2025-02-03 03:56:30|112599.8|112549.8|112602.7|112552.7|112629.6|112556.9|112597.1|112536.2|28
1738555000000|2025-02-03 03:56:40|112599.9|112549.9|112627.6|112545.6|112642.9|112562.3|112595.5|112533.3|41
1738555010000|2025-02-03 03:56:50|112623.6|112557.6|112629.9|112548.6|112629.9|112557.6|112620.9|112545.6|8
1738555020000|2025-02-03 03:57:00|112627.3|112546|112613.4|112543.4|112644|112556|112613.4|112543|13
1738555030000|2025-02-03 03:57:10|112624.7|112540.1|112598.8|112548.8|112624.7|112548.8|112595.4|112533.1|17
1738555040000|2025-02-03 03:57:20|112595.3|112545.3|112598.3|112548.3|112625.2|112551.5|112594|112522.3|36
1738555050000|2025-02-03 03:57:30|112596.3|112546.3|112616.7|112542|112627.7|112552.8|112596.3|112537.1|20
1738555060000|2025-02-03 03:57:40|112619.7|112545|112596|112546|112627.9|112553.3|112596|112534.7|31
1738555070000|2025-02-03 03:57:50|112594.1|112544.1|112592.5|112542.5|112624.6|112550.1|112590.5|112522.1|35
1738555080000|2025-02-03 03:58:00|112593.1|112543.1|112598.6|112548.6|112622.9|112548.6|112590.1|112524.9|14
1738555090000|2025-02-03 03:58:10|112594|112544|112621.3|112520.9|112628.1|112553.4|112594|112520.9|11
1738555100000|2025-02-03 03:58:20|112625.6|112525.1|112595.3|112545.3|112625.6|112548.9|112592.9|112519.3|11
1738555110000|2025-02-03 03:58:30|112596.6|112546.6|112606|112556|112623.9|112556|112596.6|112535.9|5
1738555120000|2025-02-03 03:58:40|112600.6|112550.6|112598.7|112548.7|112623.6|112551.3|112593|112542.3|14
1738555130000|2025-02-03 03:58:50|112601.7|112551.7|112600.4|112550.4|112601.7|112551.7|112600.4|112550.4|2
1738555140000|2025-02-03 03:59:00|112596.4|112546.4|112597.7|112547.7|112597.7|112547.7|112596.4|112546.4|2
1738555150000|2025-02-03 03:59:10|112596|112546|112596|112546|112596|112546|112596|112546|1
1738555160000|2025-02-03 03:59:20|112590.5|112540.5|112594.5|112544.5|112594.5|112544.5|112590.5|112540.5|3
1738555170000|2025-02-03 03:59:30|112595.5|112545.5|112599.8|112549.8|112629|112549.8|112595.5|112533.6|6
1738555180000|2025-02-03 03:59:40|112601.1|112551.1|112601.1|112551.1|112601.1|112551.1|112601.1|112551.1|1
1738555190000|2025-02-03 03:59:50|112615.1|112544.4|112598.4|112548.4|112629.6|112556.5|112598.4|112539.7|10
1738555200000|2025-02-03 04:00:00|112597.4|112547.4|112631.4|112544.8|112636.3|112558.7|112593.5|112537.4|19
1738555210000|2025-02-03 04:00:10|112627.3|112540.9|112601.1|112499.6|112631.3|112565.9|112588.7|112489.8|29
1738555220000|2025-02-03 04:00:20|112591.1|112496.1|112565.9|112485.6|112605.6|112519|112563.1|112467.4|35
1738555230000|2025-02-03 04:00:30|112564.7|112472|112535.6|112438.3|112573.4|112489.6|112531.7|112428.3|36
1738555240000|2025-02-03 04:00:40|112539.5|112442.2|112542.2|112456.4|112560.4|112466|112531.4|112435.2|44
1738555250000|2025-02-03 04:00:50|112546.5|112463.9|112545|112465.9|112565.4|112479.6|112539|112447.5|23
1738555260000|2025-02-03 04:01:00|112549.2|112463.5|112567.8|112451.8|112580.8|112477.5|112549.2|112451.2|39
1738555270000|2025-02-03 04:01:10|112574|112458|112525.2|112409.2|112574|112458|112514.1|112398.1|29
1738555280000|2025-02-03 04:01:20|112527.7|112411.7|112488.1|112372.1|112527.7|112411.7|112486.8|112370.8|35
1738555290000|2025-02-03 04:01:30|112486|112370|112455.7|112339.7|112489.1|112373.1|112441.9|112325.9|35
1738555300000|2025-02-03 04:01:40|112450|112334|112460.3|112344.3|112462.6|112346.6|112443.4|112327.4|20
1738555310000|2025-02-03 04:01:50|112462.3|112346.3|112423.5|112307.5|112462.3|112346.3|112423.5|112307.5|15
1738555320000|2025-02-03 04:02:00|112429.5|112313.5|112406.5|112290.5|112429.5|112313.5|112404.5|112288.5|14
1738555330000|2025-02-03 04:02:10|112399.7|112283.7|112450.4|112334.4|112454.1|112338.1|112393.8|112283.7|25
1738555340000|2025-02-03 04:02:20|112446.7|112330.7|112446.8|112330.8|112462.1|112346.1|112440|112324|20
1738555350000|2025-02-03 04:02:30|112449.5|112333.5|112425.6|112319.3|112451.1|112335.1|112421.5|112307.7|34
1738555360000|2025-02-03 04:02:40|112430.3|112319.5|112439.4|112330.9|112460.8|112344.8|112425.6|112319.3|29
1738555370000|2025-02-03 04:02:50|112438.1|112333.6|112448.1|112332.1|112460.7|112344.7|112431.5|112315.5|25
1738555380000|2025-02-03 04:03:00|112442.1|112326.1|112451.1|112335.1|112455.8|112339.8|112442.1|112326.1|11
1738555390000|2025-02-03 04:03:10|112457.1|112341.1|112437.2|112341.8|112457.1|112350.2|112432.2|112322.4|29
1738555400000|2025-02-03 04:03:20|112442.1|112340.2|112440|112341|112457.1|112366.1|112436|112338.2|57
1738555410000|2025-02-03 04:03:30|112436.1|112336.1|112423|112318.4|112444.4|112356|112405.9|112308.3|51
1738555420000|2025-02-03 04:03:40|112420.9|112327.5|112422.9|112326.9|112439.2|112341.2|112420.9|112311.9|51
1738555430000|2025-02-03 04:03:50|112428.3|112321.4|112443.1|112340.1|112443.1|112343.8|112411.4|112317.4|44
1738555440000|2025-02-03 04:04:00|112444.6|112341.6|112451.8|112355.8|112456.5|112363.2|112439.7|112341.2|43
1738555450000|2025-02-03 04:04:10|112457.4|112350.8|112446.6|112341.6|112468.8|112371.9|112445.7|112341.6|62
1738555460000|2025-02-03 04:04:20|112451.7|112347.2|112438.3|112347.8|112458.4|112363.4|112436.6|112340.4|57
1738555470000|2025-02-03 04:04:30|112442.3|112342.3|112470.9|112378.9|112470.9|112381.4|112437.5|112342.3|62
1738555480000|2025-02-03 04:04:40|112470.4|112381.4|112464.9|112377.4|112485.4|112395|112462.4|112366.6|49
1738555490000|2025-02-03 04:04:50|112466.3|112375.7|112470.4|112380.4|112478.9|112383|112462.6|112367.9|63
1738555500000|2025-02-03 04:05:00|112474.4|112384.5|112470.8|112386.2|112490.8|112396.4|112468.1|112379.6|51
1738555510000|2025-02-03 04:05:10|112468.9|112382.8|112488.4|112409.8|112496.8|112414.3|112467.1|112378.5|59
1738555520000|2025-02-03 04:05:20|112495.1|112406.2|112509.2|112423.7|112511.3|112426.5|112486|112405.5|65
1738555530000|2025-02-03 04:05:30|112510.7|112420.2|112517.4|112426.9|112533.9|112440.9|112504.5|112420.2|53
1738555540000|2025-02-03 04:05:40|112521.2|112430.8|112533.4|112435.5|112541|112447|112517|112423.7|35
1738555550000|2025-02-03 04:05:50|112529.6|112431.6|112543.7|112447.1|112549.8|112449.5|112529.2|112431.2|47
1738555560000|2025-02-03 04:06:00|112544.4|112447.9|112559.9|112462|112564.3|112474.9|112538.5|112438|45
1738555570000|2025-02-03 04:06:10|112548.9|112469|112550.3|112451.3|112556.1|112469|112538.6|112446.9|39
1738555580000|2025-02-03 04:06:20|112546.3|112447.3|112549.5|112453.6|112551.3|112455.6|112538|112436.9|45
1738555590000|2025-02-03 04:06:30|112545.3|112449.4|112554.9|112456.9|112560.7|112467.4|112541.6|112449|48
1738555600000|2025-02-03 04:06:40|112558.7|112460.7|112564.8|112466.7|112569.3|112487.5|112534.3|112456.3|39
1738555610000|2025-02-03 04:06:50|112560.6|112462.7|112547.9|112452.4|112572.3|112481.8|112543.1|112439.1|44
1738555620000|2025-02-03 04:07:00|112543.9|112448.5|112514.4|112416.4|112545.2|112460.1|112510.1|112416.4|63
1738555630000|2025-02-03 04:07:10|112513.6|112436.3|112523.7|112412.2|112538|112440|112510.9|112412.2|59
1738555640000|2025-02-03 04:07:20|112523.6|112426.2|112530.7|112441.3|112532.9|112441.3|112511.2|112422.6|52
1738555650000|2025-02-03 04:07:30|112534.6|112436.3|112531|112441.4|112538.1|112446.1|112514.2|112419.1|38
1738555660000|2025-02-03 04:07:40|112532.4|112436.5|112534.4|112443|112542.7|112454.3|112526.8|112432.4|34
1738555670000|2025-02-03 04:07:50|112538.8|112447.2|112533.8|112442.4|112538.8|112447.2|112526.4|112435.8|39
1738555680000|2025-02-03 04:08:00|112537.6|112435.8|112518.4|112445.1|112537.6|112446.1|112518.4|112435.3|28
1738555690000|2025-02-03 04:08:10|112533.2|112441.7|112533.5|112439.1|112533.5|112447|112507.5|112426.1|40
1738555700000|2025-02-03 04:08:20|112529.6|112435.2|112531.5|112433.4|112532.2|112455.3|112501|112433.4|54
1738555710000|2025-02-03 04:08:30|112531.4|112438.9|112529.2|112439.2|112535.4|112454.5|112504.2|112430.1|30
1738555720000|2025-02-03 04:08:40|112516.8|112443.5|112529.6|112444.3|112535.2|112456.8|112503.3|112430.3|46
1738555730000|2025-02-03 04:08:50|112524.3|112444|112547.5|112457.4|112547.5|112457.4|112524.3|112443.4|34
1738555740000|2025-02-03 04:09:00|112542.9|112453|112547.9|112458.4|112556|112462.2|112539.8|112445.8|23
1738555750000|2025-02-03 04:09:10|112551.9|112462.4|112545.5|112451.5|112554.9|112474.6|112532.3|112448.4|44
1738555760000|2025-02-03 04:09:20|112545.9|112451.9|112521.6|112450.2|112547.5|112456.2|112521.6|112446.4|28
1738555770000|2025-02-03 04:09:30|112538.1|112445.1|112539.8|112448.3|112541.3|112459|112508.7|112432.9|39
1738555780000|2025-02-03 04:09:40|112532.9|112449.5|112535.6|112437.6|112543.7|112455.9|112500|112433.4|35
1738555790000|2025-02-03 04:09:50|112531.7|112439.7|112503.4|112453.4|112536.3|112456.3|112500.6|112432|46
1738555800000|2025-02-03 04:10:00|112517|112444.4|112501.7|112451.7|112537.3|112457.9|112500.9|112428|29
1738555810000|2025-02-03 04:10:10|112502.7|112452.7|112503.1|112453.1|112528|112454.7|112499.4|112425.8|46
1738555820000|2025-02-03 04:10:20|112503.8|112453.8|112535.3|112444.9|112535.5|112456.2|112501.9|112434.4|52
1738555830000|2025-02-03 04:10:30|112523.9|112447.2|112501|112451|112535.3|112456.9|112500.3|112425.8|50
1738555840000|2025-02-03 04:10:40|112503.9|112453.9|112500.3|112450.3|112531|112454.8|112500|112422.6|61
1738555850000|2025-02-03 04:10:50|112512|112442|112516.6|112418.6|112524.8|112454.3|112500|112414.2|47
1738555860000|2025-02-03 04:11:00|112520.5|112422.5|112510|112426.7|112525.1|112454.1|112499.7|112416.1|51
1738555870000|2025-02-03 04:11:10|112513.1|112429.7|112531.4|112440.9|112535.9|112456.5|112501.1|112426.4|54
1738555880000|2025-02-03 04:11:20|112536.3|112445.8|112544.7|112450.8|112544.7|112460.2|112503.9|112436.4|40
1738555890000|2025-02-03 04:11:30|112539.8|112445.8|112550.9|112461.4|112552.9|112475.5|112524.1|112445.8|60
1738555900000|2025-02-03 04:11:40|112544.9|112455.4|112560.8|112472.9|112560.8|112489.2|112529.7|112454.2|49
1738555910000|2025-02-03 04:11:50|112556.2|112468.3|112547.4|112476|112568.9|112488.1|112531.9|112468.2|41
1738555920000|2025-02-03 04:12:00|112544.5|112473.2|112532.6|112482.6|112567.6|112492.9|112532.6|112455.8|43
1738555930000|2025-02-03 04:12:10|112535.2|112485.2|112570.7|112480.2|112570.7|112493.1|112532.6|112470.2|30
1738555940000|2025-02-03 04:12:20|112552.1|112480.8|112548.9|112477.6|112571.4|112496.5|112545.2|112468|42
1738555950000|2025-02-03 04:12:30|112551.5|112480.2|112564.8|112470.8|112564.8|112492.9|112534|112464.4|48
1738555960000|2025-02-03 04:12:40|112549.8|112470.5|112542|112470|112561.9|112484.3|112534.3|112450|27
1738555970000|2025-02-03 04:12:50|112547.1|112458.7|112546.5|112451.1|112550.5|112473.7|112539.3|112447|48
1738555980000|2025-02-03 04:13:00|112544.7|112455.5|112529.7|112446.4|112547.5|112472.1|112504.7|112443.7|41
1738555990000|2025-02-03 04:13:10|112510.1|112460.1|112518.2|112447.5|112542.2|112461.5|112502.4|112437|32
1738556000000|2025-02-03 04:13:20|112538.3|112445.3|112507.9|112433.9|112538.8|112462.9|112501.9|112420.6|42
1738556010000|2025-02-03 04:13:30|112499.8|112449.8|112509.6|112439.6|112512.9|112452.5|112499.3|112419.2|32
1738556020000|2025-02-03 04:13:40|112500.6|112433|112498.6|112448.6|112512.9|112450.6|112498|112424.5|15
1738556030000|2025-02-03 04:13:50|112500.6|112450.6|112508.2|112428.2|112514.7|112453.3|112497.2|112420.8|26
1738556040000|2025-02-03 04:14:00|112508.5|112428.5|112507.4|112428|112514.9|112452.6|112499.1|112421.1|32
1738556050000|2025-02-03 04:14:10|112509.5|112437.4|112514.4|112425.9|112515.1|112449|112498.8|112421.1|22
1738556060000|2025-02-03 04:14:20|112510.6|112439.3|112504.5|112454.5|112510.6|112460.3|112501.3|112439.3|14
1738556070000|2025-02-03 04:14:30|112507.4|112457.4|112506.4|112456.4|112531.3|112458.4|112499.7|112424.2|28
1738556080000|2025-02-03 04:14:40|112503.7|112453.7|112502.9|112452.9|112513.5|112457.2|112502.9|112434.9|13
1738556090000|2025-02-03 04:14:50|112504.6|112454.6|112481.8|112411.2|112513.6|112454.6|112480.8|112409.7|26
1738556100000|2025-02-03 04:15:00|112467.5|112417.5|112509.8|112425.8|112515.2|112443.1|112467.5|112407.1|32
1738556110000|2025-02-03 04:15:10|112506.6|112436.5|112504.7|112454.7|112521.3|112454.7|112499.6|112422.6|17
1738556120000|2025-02-03 04:15:20|112503.4|112453.4|112499.5|112449.5|112505.3|112454.2|112497.2|112433.3|27
1738556130000|2025-02-03 04:15:30|112501.2|112451.2|112505.9|112455.9|112528.9|112459.2|112501.2|112426.6|29
1738556140000|2025-02-03 04:15:40|112503.2|112453.2|112534.2|112434.8|112535.4|112459.7|112501.5|112434.4|15
1738556150000|2025-02-03 04:15:50|112507.5|112443.8|112501.8|112451.8|112541.6|112464.8|112501.8|112424.7|25
1738556160000|2025-02-03 04:16:00|112505.6|112455.6|112503.7|112453.7|112510.6|112456|112501|112440|13
1738556170000|2025-02-03 04:16:10|112505.1|112455.1|112505.5|112455.5|112529.5|112458.1|112501.3|112446.7|13
1738556180000|2025-02-03 04:16:20|112504.2|112454.2|112497.1|112447.1|112524.4|112454.2|112497.1|112418.5|28
1738556190000|2025-02-03 04:16:30|112499.8|112449.8|112502|112452|112509.3|112455|112497.3|112422.5|17
1738556200000|2025-02-03 04:16:40|112501|112451|112548.2|112454.2|112548.2|112460.2|112501|112432.1|31
1738556210000|2025-02-03 04:16:50|112539.8|112455.1|112526.3|112476.3|112549.1|112476.3|112526.3|112452.7|21
1738556220000|2025-02-03 04:17:00|112523.6|112473.6|112537.2|112457.2|112539.9|112473.6|112523.6|112452.5|12
1738556230000|2025-02-03 04:17:10|112533.2|112462.5|112539.6|112461|112540.9|112465.3|112524.5|112450.9|24
1738556240000|2025-02-03 04:17:20|112537.1|112458.4|112538|112488|112556.3|112488|112529.1|112456.7|10
1738556250000|2025-02-03 04:17:30|112546.3|112475|112542|112457.3|112553|112487|112525.8|112451.7|31
1738556260000|2025-02-03 04:17:40|112532.4|112469.3|112542.2|112457.5|112559.9|112486|112531.5|112454.1|32
1738556270000|2025-02-03 04:17:50|112532.6|112468.9|112543.9|112455|112543.9|112482.6|112528.9|112455|29
1738556280000|2025-02-03 04:18:00|112540.3|112455.6|112535.2|112485.2|112554.4|112488.7|112533.7|112455.6|25
1738556290000|2025-02-03 04:18:10|112533.9|112483.9|112542.3|112465.6|112548.7|112487.3|112531.4|112457.5|41
1738556300000|2025-02-03 04:18:20|112533|112471|112531|112481|112551|112485.3|112531|112455.3|23
1738556310000|2025-02-03 04:18:30|112534.6|112484.6|112536.3|112486.3|112555.2|112486.3|112529.9|112458.3|25
1738556320000|2025-02-03 04:18:40|112533.2|112483.2|112537.1|112452.5|112543.3|112483.2|112525.6|112452.5|18
1738556330000|2025-02-03 04:18:50|112522.5|112466.8|112537.1|112452.5|112537.1|112466.8|112516.8|112452.5|11
1738556340000|2025-02-03 04:19:00|112539.8|112455.2|112542.8|112472.8|112543.2|112483.5|112527.8|112446.3|21
1738556350000|2025-02-03 04:19:10|112534.2|112484.2|112532.8|112482.8|112542.8|112484.8|112528.2|112460.1|13
1738556360000|2025-02-03 04:19:20|112547.4|112476.8|112535.9|112485.9|112561.3|112488|112534.6|112460.2|8
1738556370000|2025-02-03 04:19:30|112534.9|112484.9|112544.3|112494.3|112555.3|112494.3|112534.9|112482.6|12
1738556380000|2025-02-03 04:19:40|112540.6|112490.6|112539.9|112489.9|112559.4|112490.8|112536.9|112467.9|12
1738556390000|2025-02-03 04:19:50|112537.1|112487.1|112537.7|112487.7|112540.3|112490.3|112537.1|112487.1|4
1738556400000|2025-02-03 04:20:00|112540.4|112490.4|112539|112489|112567.8|112500.2|112538|112474.8|22
1738556410000|2025-02-03 04:20:10|112555.9|112480.6|112568.9|112487.6|112575.2|112499.8|112539.1|112469.1|31
1738556420000|2025-02-03 04:20:20|112571.7|112490.4|112574.5|112489.8|112597.8|112520.2|112564.3|112489.6|37
1738556430000|2025-02-03 04:20:30|112576.9|112492.3|112565.3|112515.3|112576.9|112518.6|112561.1|112489.6|23
1738556440000|2025-02-03 04:20:40|112568|112518|112601.3|112500.8|112604.9|112525.7|112568|112496.6|28
1738556450000|2025-02-03 04:20:50|112596.1|112495.6|112573|112523|112602.7|112524.6|112569.2|112495.6|39
1738556460000|2025-02-03 04:21:00|112571.7|112521.7|112600.8|112519.5|112618.3|112521.7|112571.7|112501.4|37
1738556470000|2025-02-03 04:21:10|112598.1|112516.8|112599.3|112518|112617.5|112520.9|112596.5|112510.2|40
1738556480000|2025-02-03 04:21:20|112602|112520.7|112601.8|112520.5|112606.3|112520.7|112601.8|112506.8|6
1738556490000|2025-02-03 04:21:30|112605.2|112521.4|112626.2|112544.8|112629.6|112552.3|112601.4|112519.1|20
1738556500000|2025-02-03 04:21:40|112630.1|112548.8|112627.7|112546.4|112630.9|112554.6|112602.9|112531.3|34
1738556510000|2025-02-03 04:21:50|112630.4|112549.1|112634|112550|112637.5|112550.1|112617.1|112540.5|28
1738556520000|2025-02-03 04:22:00|112637.5|112540.5|112631.5|112550.1|112639.6|112553.1|112627.5|112540.5|19
1738556530000|2025-02-03 04:22:10|112628.8|112547.5|112629.3|112548|112632.4|112550.7|112616.9|112532.9|9
1738556540000|2025-02-03 04:22:20|112631.8|112553.3|112631.8|112550.5|112637.8|112553.3|112626.5|112544.2|9
1738556550000|2025-02-03 04:22:30|112642.2|112549.8|112631.7|112551.7|112642.2|112555.8|112622.6|112540.2|14
1738556560000|2025-02-03 04:22:40|112635.7|112547.1|112600.8|112550.8|112639.1|112553.5|112599.5|112533.8|10
1738556570000|2025-02-03 04:22:50|112627.8|112545.8|112604.4|112554.4|112631.1|112555.8|112603.1|112535.2|24
1738556580000|2025-02-03 04:23:00|112602.8|112552.8|112618.7|112548.1|112631.7|112557.4|112602.8|112533.4|36
1738556590000|2025-02-03 04:23:10|112629.4|112545.4|112617.4|112545.4|112629.4|112545.4|112617.4|112545.4|3
1738556600000|2025-02-03 04:23:20|112605.1|112555.1|112622.7|112548.7|112636.7|112557.5|112604.2|112528.4|24
1738556610000|2025-02-03 04:23:30|112625.3|112545.8|112629.2|112533.7|112631.3|112556.9|112602.9|112533.7|22
1738556620000|2025-02-03 04:23:40|112627.1|112544.5|112627.3|112545.9|112633|112558.8|112604.1|112533.6|30
1738556630000|2025-02-03 04:23:50|112630|112548.7|112628.2|112527.7|112630|112555.3|112599.3|112525.1|39
1738556640000|2025-02-03 04:24:00|112628.1|112527.6|112629.6|112534.1|112629.6|112557.4|112601.4|112527.6|34
1738556650000|2025-02-03 04:24:10|112631|112535.4|112630.7|112549.4|112631|112556.7|112604|112535|27
1738556660000|2025-02-03 04:24:20|112627.8|112546.5|112627.9|112546.6|112630.5|112560.9|112603.9|112533.8|19
1738556670000|2025-02-03 04:24:30|112605.6|112555.6|112598.6|112548.6|112628.4|112556.4|112596.6|112540.6|32
1738556680000|2025-02-03 04:24:40|112605.6|112535.6|112595.5|112545.5|112625|112549.6|112593.9|112521.3|28
1738556690000|2025-02-03 04:24:50|112598.1|112548.1|112595.6|112545.6|112627.9|112550.3|112592.3|112520.3|42
1738556700000|2025-02-03 04:25:00|112595.3|112545.3|112625.8|112544.5|112628.5|112554.5|112595.3|112521.4|47
1738556710000|2025-02-03 04:25:10|112628.5|112547.1|112598.1|112548.1|112628.6|112557.2|112594.8|112520.4|45
1738556720000|2025-02-03 04:25:20|112595.4|112545.4|112602.7|112521.4|112625.8|112549|112589.4|112520.9|38
1738556730000|2025-02-03 04:25:30|112601.9|112532.1|112625.5|112524.1|112626|112547.4|112593.1|112519.3|45
1738556740000|2025-02-03 04:25:40|112601.9|112520.6|112604.2|112534.2|112624.1|112546.3|112591.8|112517.9|56
1738556750000|2025-02-03 04:25:50|112595.6|112545.6|112625.7|112545.7|112628.6|112553.1|112594.9|112522.9|44
1738556760000|2025-02-03 04:26:00|112623|112543|112604.6|112523.3|112626.3|112553.4|112598.2|112523.3|35
1738556770000|2025-02-03 04:26:10|112602|112520.7|112600.5|112519.2|112617.1|112528.4|112594.1|112513.6|20
1738556780000|2025-02-03 04:26:20|112603.3|112522|112601.2|112519.9|112617.6|112538.6|112574.2|112500|43
1738556790000|2025-02-03 04:26:30|112601.1|112519.8|112605.6|112512.7|112605.6|112529.6|112574.8|112500.1|35
1738556800000|2025-02-03 04:26:40|112601.4|112520.1|112600.4|112519.1|112606|112534.7|112584.7|112501.4|26
1738556810000|2025-02-03 04:26:50|112604.1|112508.6|112579|112529|112604.1|112529|112579|112505.5|21
1738556820000|2025-02-03 04:27:00|112601.4|112520|112576.7|112506.7|112603.3|112523.6|112567.7|112489.5|37
1738556830000|2025-02-03 04:27:10|112568|112518|112571.6|112521.6|112602.3|112521.6|112565.1|112496.5|18
1738556840000|2025-02-03 04:27:20|112588.5|112515.2|112566.6|112516.6|112598.9|112525.5|112565.7|112498.9|40
1738556850000|2025-02-03 04:27:30|112570.5|112520.5|112570.3|112520.3|112598.1|112523.4|112567.7|112512.9|18
1738556860000|2025-02-03 04:27:40|112590.6|112510|112572.2|112522.2|112598.7|112524.2|112567.7|112498.4|20
1738556870000|2025-02-03 04:27:50|112572.8|112522.8|112573.4|112523.4|112600.1|112525.4|112570.8|112505.7|25
1738556880000|2025-02-03 04:28:00|112572|112522|112607.7|112514.5|112607.7|112528.8|112568.7|112498.8|36
1738556890000|2025-02-03 04:28:10|112607.8|112521|112600.8|112519.4|112607.8|112522|112595.3|112504.6|34
1738556900000|2025-02-03 04:28:20|112596.8|112523.4|112601.3|112520|112601.3|112541.5|112590.8|112516|15
1738556910000|2025-02-03 04:28:30|112601.1|112526.7|112601|112519.7|112605.1|112526.7|112588.2|112501.6|23
1738556920000|2025-02-03 04:28:40|112603.9|112522.6|112591.3|112541.3|112606.2|112547.6|112590.7|112518.6|23
1738556930000|2025-02-03 04:28:50|112594.6|112544.6|112600.3|112550.3|112618.8|112550.5|112594.5|112517.9|31
1738556940000|2025-02-03 04:29:00|112597.7|112547.7|112597.7|112547.7|112607.8|112551.4|112594.8|112523.7|32
1738556950000|2025-02-03 04:29:10|112599.1|112549.1|112601.1|112551.1|112606.5|112555.1|112598.2|112526.6|7
1738556960000|2025-02-03 04:29:20|112605|112526.3|112595.4|112545.4|112609|112551.6|112595.4|112526.3|20
1738556970000|2025-02-03 04:29:30|112598.5|112548.5|112601.8|112551.8|112607.7|112551.8|112598|112524.5|18
1738556980000|2025-02-03 04:29:40|112603.1|112553.1|112602.8|112552.8|112604.1|112554.1|112601.4|112551.4|4
1738556990000|2025-02-03 04:29:50|112604.1|112554.1|112601.2|112551.2|112607.9|112554.1|112599.2|112527.9|7
1738557000000|2025-02-03 04:30:00|112618.6|112531.8|112601.2|112551.2|112630.9|112559.5|112597.1|112531.1|41
1738557010000|2025-02-03 04:30:10|112599.9|112549.9|112597|112547|112629.8|112551.9|112593.2|112525.6|33
1738557020000|2025-02-03 04:30:20|112598.3|112548.3|112606.2|112532.9|112606.6|112548.3|112597|112508.9|25
1738557030000|2025-02-03 04:30:30|112598.6|112548.6|112606|112528.7|112628.8|112552.7|112597|112512.3|36
1738557040000|2025-02-03 04:30:40|112611.1|112531.4|112600|112509.5|112611.1|112531.4|112568.6|112497.8|59
1738557050000|2025-02-03 04:30:50|112602.5|112514|112609.4|112532.7|112621.6|112552.1|112573.3|112509.6|52
1738557060000|2025-02-03 04:31:00|112606.6|112530|112642.8|112556.2|112642.8|112556.5|112597.8|112527.4|22
1738557070000|2025-02-03 04:31:10|112638.8|112552.3|112633.9|112536.9|112638.8|112552.3|112622.5|112532.5|14
1738557080000|2025-02-03 04:31:20|112624.3|112547.4|112641.8|112555.4|112641.8|112557.3|112607.3|112536.9|24
1738557090000|2025-02-03 04:31:30|112633.9|112551.6|112646.2|112553.5|112658.7|112581.1|112631.1|112547.9|17
1738557100000|2025-02-03 04:31:40|112642.1|112560.3|112647.9|112556.5|112650.9|112566.3|112641.4|112551.2|17
1738557110000|2025-02-03 04:31:50|112643|112562.3|112663.5|112559.5|112664.3|112564.9|112636.6|112551.7|28
1738557120000|2025-02-03 04:32:00|112648.5|112554.8|112656.4|112577.9|112665|112582.2|112627.4|112554.8|38
1738557130000|2025-02-03 04:32:10|112659.4|112557.8|112668.6|112581.6|112668.6|112592.1|112638|112557.8|34
1738557140000|2025-02-03 04:32:20|112662.2|112577.9|112665.3|112578.8|112665.3|112581.5|112643.5|112567.5|11
1738557150000|2025-02-03 04:32:30|112658.2|112581.5|112638.1|112588.1|112669.5|112594|112634.8|112576.2|23
1738557160000|2025-02-03 04:32:40|112635.3|112585.3|112646.2|112550.7|112663.3|112588.3|112630.4|112550.7|48
1738557170000|2025-02-03 04:32:50|112647.1|112564.2|112649.1|112562.6|112657.9|112582.4|112626.4|112546.4|75
1738557180000|2025-02-03 04:33:00|112655.4|112567.4|112642.1|112555.1|112666.7|112579.7|112628.3|112555.1|57
1738557190000|2025-02-03 04:33:10|112646|112558.7|112642.1|112546.2|112663.6|112566.7|112635.3|112544.1|49
1738557200000|2025-02-03 04:33:20|112642.8|112550.3|112642.9|112551.4|112643.2|112557.8|112607.8|112543.7|31
1738557210000|2025-02-03 04:33:30|112639|112547.5|112640|112549.7|112640.9|112561.7|112608.9|112546.5|27
1738557220000|2025-02-03 04:33:40|112634.9|112544.8|112637.5|112536.3|112642|112561.1|112605.8|112529.9|27
1738557230000|2025-02-03 04:33:50|112637.7|112541.8|112635.3|112544.8|112640.2|112559|112604.9|112534.1|51
1738557240000|2025-02-03 04:34:00|112637.8|112534.3|112628.1|112541.7|112637.8|112557.6|112602.7|112525.4|43
1738557250000|2025-02-03 04:34:10|112619.1|112532.2|112631|112529.8|112631|112555.3|112602.4|112525.4|36
1738557260000|2025-02-03 04:34:20|112617|112532.5|112628.5|112547.5|112635.7|112554.4|112602.5|112532.5|37
1738557270000|2025-02-03 04:34:30|112633|112539|112613.1|112521.6|112636.9|112556.3|112605.2|112521.6|42
1738557280000|2025-02-03 04:34:40|112626.2|112534.2|112633.4|112538.9|112634.3|112540.2|112611.9|112521.3|48
1738557290000|2025-02-03 04:34:50|112629.5|112535|112634|112542|112635.6|112555.3|112601|112526.7|34
1738557300000|2025-02-03 04:35:00|112628|112548.1|112615.6|112530.2|112633.5|112548.1|112615.6|112523.5|19
1738557310000|2025-02-03 04:35:10|112609.7|112537.8|112615.2|112529.7|112629.5|112545.8|112595.5|112506.9|38
1738557320000|2025-02-03 04:35:20|112610.5|112525|112612.8|112523.5|112629.6|112528.8|112607|112502.7|44
1738557330000|2025-02-03 04:35:30|112617.2|112529.5|112630.8|112514.8|112630.8|112529.5|112600.5|112502.7|42
1738557340000|2025-02-03 04:35:40|112625.4|112531.2|112629.9|112525.7|112629.9|112533.8|112602.3|112521.5|23
1738557350000|2025-02-03 04:35:50|112618.4|112530.6|112610.4|112520.7|112629.9|112531.1|112609.1|112520.7|20
1738557360000|2025-02-03 04:36:00|112615.5|112526.3|112611.7|112522.9|112628.7|112528.8|112610.1|112521.3|38
1738557370000|2025-02-03 04:36:10|112617|112527.4|112613.5|112525.9|112626.7|112533.4|112605.5|112520.5|31
1738557380000|2025-02-03 04:36:20|112622.5|112528.8|112610.4|112516.9|112622.5|112533.6|112583.5|112516.9|41
1738557390000|2025-02-03 04:36:30|112615.4|112522|112576.5|112526.5|112622.1|112529.4|112576.5|112504.1|28
1738557400000|2025-02-03 04:36:40|112607.3|112515.1|112614|112519.3|112635.2|112538.2|112606.5|112511.6|41
1738557410000|2025-02-03 04:36:50|112609.9|112518.3|112613.2|112520.5|112618.5|112526.5|112609|112517.6|42
1738557420000|2025-02-03 04:37:00|112613.4|112523.3|112610.2|112515.3|112618.9|112524.2|112586.7|112509.7|50
1738557430000|2025-02-03 04:37:10|112614.9|112521.2|112595.5|112512.8|112618|112528.6|112578.6|112501.4|59
1738557440000|2025-02-03 04:37:20|112608.5|112510.5|112614|112521.7|112618.4|112524.5|112599.3|112494.9|39
1738557450000|2025-02-03 04:37:30|112618.9|112524.5|112615.6|112521.9|112621.3|112534.8|112609.5|112518|19
1738557460000|2025-02-03 04:37:40|112609.7|112535.9|112613.6|112522.3|112620.1|112553.1|112599.8|112498.2|50
1738557470000|2025-02-03 04:37:50|112618.6|112518.8|112616.9|112527.7|112619.7|112539.7|112607|112509.7|63
1738557480000|2025-02-03 04:38:00|112615.6|112523.3|112618|112524.2|112619.5|112537.3|112609.5|112516.6|51
1738557490000|2025-02-03 04:38:10|112618.4|112523.9|112613.9|112524|112619.3|112537.5|112608.6|112516.3|51
1738557500000|2025-02-03 04:38:20|112611.3|112516.6|112613|112517.1|112617.9|112528.4|112585.9|112514.5|64
1738557510000|2025-02-03 04:38:30|112608.9|112520.6|112612.9|112520.3|112619.1|112526.7|112608.2|112516.9|54
1738557520000|2025-02-03 04:38:40|112611.3|112517.5|112614.6|112522.6|112618.5|112524.9|112590.8|112517.5|31
1738557530000|2025-02-03 04:38:50|112605.1|112520.7|112615.1|112519.8|112619.1|112527.3|112590|112516.9|60
1738557540000|2025-02-03 04:39:00|112616.7|112522|112615|112523.5|112617.9|112529|112589|112516.7|41
1738557550000|2025-02-03 04:39:10|112615.3|112523.8|112613.6|112522.5|112620.8|112544.2|112590.1|112497.2|53
1738557560000|2025-02-03 04:39:20|112613.1|112531.7|112614.7|112521.1|112622|112553.4|112598.7|112521.1|58
1738557570000|2025-02-03 04:39:30|112618.8|112529.4|112613.1|112519.8|112621.4|112540|112593.8|112519.8|71
1738557580000|2025-02-03 04:39:40|112617.6|112528.2|112616.6|112528.2|112621.4|112547.5|112597.4|112520.7|57
1738557590000|2025-02-03 04:39:50|112619.7|112531|112607.1|112557.1|112621.4|112557.1|112597.4|112525.3|53
1738557600000|2025-02-03 04:40:00|112604.4|112554.4|112612.7|112522.7|112618.5|112554.4|112594|112520.1|48
1738557610000|2025-02-03 04:40:10|112617.1|112526.7|112599.3|112549.3|112617.1|112551.9|112596.8|112526.2|30
1738557620000|2025-02-03 04:40:20|112601.9|112551.9|112598.9|112548.9|112614.3|112554|112598.3|112522.8|37
1738557630000|2025-02-03 04:40:30|112600.2|112550.2|112574.2|112524.2|112614.3|112550.2|112570.2|112500.5|37
1738557640000|2025-02-03 04:40:40|112571.4|112521.4|112585.6|112505.1|112589.4|112524.7|112570|112497.3|35
1738557650000|2025-02-03 04:40:50|112570.1|112502.6|112572.5|112522.5|112591.3|112525.7|112569.3|112500.6|27
1738557660000|2025-02-03 04:41:00|112575.7|112525.7|112574.7|112524.7|112591.6|112527.7|112569.3|112500.5|60
1738557670000|2025-02-03 04:41:10|112574.6|112524.6|112571.7|112521.7|112574.9|112524.9|112569.5|112519.5|56
1738557680000|2025-02-03 04:41:20|112574.6|112524.6|112570.5|112520.5|112585.1|112524.6|112568.5|112497.2|13
1738557690000|2025-02-03 04:41:30|112572.5|112522.5|112567.6|112517.6|112582.8|112523.8|112566|112494.9|17
1738557700000|2025-02-03 04:41:40|112569|112519|112568.5|112518.5|112581.4|112521.5|112560.3|112487|33
1738557710000|2025-02-03 04:41:50|112567|112517|112564.8|112514.8|112582.2|112520.9|112562.7|112487.3|53
1738557720000|2025-02-03 04:42:00|112577.8|112507.8|112582.9|112512.9|112591.3|112528|112564.2|112488.4|36
1738557730000|2025-02-03 04:42:10|112588.9|112526|112572.6|112522.6|112598.2|112526|112569.3|112495.7|25
1738557740000|2025-02-03 04:42:20|112573|112523|112586.1|112536.1|112610.2|112537.7|112573|112514.1|22
1738557750000|2025-02-03 04:42:30|112610.4|112521.5|112610.9|112521.9|112613.1|112550|112594.1|112512.9|43
1738557760000|2025-02-03 04:42:40|112607|112518|112597.2|112547.2|112622.4|112550.8|112594.2|112517.5|49
1738557770000|2025-02-03 04:42:50|112594.2|112544.2|112596.9|112546.9|112611.5|112548.3|112590.4|112516.5|26
1738557780000|2025-02-03 04:43:00|112600.4|112550.4|112601.6|112530.3|112607.6|112550.7|112600.4|112502.3|17
1738557790000|2025-02-03 04:43:10|112603.4|112514.4|112602|112552|112620.3|112552.4|112593.2|112514.4|30
1738557800000|2025-02-03 04:43:20|112605.4|112555.4|112604.2|112554.2|112619.9|112556.5|112599.9|112529.3|31
1738557810000|2025-02-03 04:43:30|112619.3|112545.7|112604.4|112554.4|112625.1|112555.6|112597.7|112526.1|26
1738557820000|2025-02-03 04:43:40|112616.6|112533.6|112602.9|112552.9|112627.4|112554.2|112599.3|112525.6|18
1738557830000|2025-02-03 04:43:50|112602.2|112552.2|112608.7|112518.7|112613|112555|112600.4|112516.4|26
1738557840000|2025-02-03 04:44:00|112611.1|112521.1|112594.5|112544.5|112615.8|112551.4|112594.5|112512.1|39
1738557850000|2025-02-03 04:44:10|112597.6|112547.6|112611.1|112522.1|112623.9|112551.8|112594.8|112518|53
1738557860000|2025-02-03 04:44:20|112615.1|112526.2|112597|112547|112615.1|112549.6|112595.8|112517.5|37
1738557870000|2025-02-03 04:44:30|112595.4|112545.4|112608.8|112519.8|112621.5|112551.1|112595.4|112517.6|47
1738557880000|2025-02-03 04:44:40|112612.8|112523.8|112594.2|112544.2|112612.8|112548.6|112594.2|112517|32
1738557890000|2025-02-03 04:44:50|112595.8|112545.8|112603.5|112514.6|112613.7|112545.8|112595.8|112513.8|23
1738557900000|2025-02-03 04:45:00|112599.5|112518.4|112606.8|112556.8|112619.6|112556.9|112597.9|112518.4|38
1738557910000|2025-02-03 04:45:10|112612.2|112541.6|112600.7|112550.7|112616.3|112555.6|112597.7|112517.9|47
1738557920000|2025-02-03 04:45:20|112597.8|112547.8|112588.5|112516.5|112614|112551.8|112588.5|112513.4|39
1738557930000|2025-02-03 04:45:30|112599|112513.5|112603.6|112519.1|112603.6|112540|112588|112513.3|25
1738557940000|2025-02-03 04:45:40|112599.8|112515.3|112599.7|112549.7|112609.2|112549.7|112595|112514.7|46
1738557950000|2025-02-03 04:45:50|112602.5|112514.6|112601.6|112514.6|112611.4|112546.9|112592|112512.7|47
1738557960000|2025-02-03 04:46:00|112602.2|112515.2|112601.4|112516|112606.1|112519.1|112588.7|112511|39
1738557970000|2025-02-03 04:46:10|112597.2|112511.8|112607.3|112519.3|112609|112544.5|112594.5|112511.5|47
1738557980000|2025-02-03 04:46:20|112603.3|112515.3|112601.6|112551.6|112623.3|112553.8|112597.2|112515.3|45
1738557990000|2025-02-03 04:46:30|112598.7|112548.7|112601.3|112551.3|112618.5|112556.1|112598.5|112519.3|48
1738558000000|2025-02-03 04:46:40|112605.1|112555.1|112603.7|112553.7|112623.3|112555.2|112597.9|112521.8|55
1738558010000|2025-02-03 04:46:50|112604.7|112554.7|112602.6|112552.6|112613.3|112554.9|112596.9|112518.7|30
1738558020000|2025-02-03 04:47:00|112603.2|112553.2|112605.4|112555.4|112629.4|112556.7|112600.7|112526.2|35
1738558030000|2025-02-03 04:47:10|112626.5|112542.6|112605.2|112555.2|112630.8|112557.9|112601.6|112526.7|28
1738558040000|2025-02-03 04:47:20|112606.2|112556.2|112604.8|112554.8|112606.2|112556.2|112604.8|112554.8|2
1738558050000|2025-02-03 04:47:30|112605.8|112555.8|112601.3|112551.3|112612.3|112555.8|112600|112521.9|8
1738558060000|2025-02-03 04:47:40|112600.9|112550.9|112599|112549|112615.7|112556.3|112598.4|112519.5|54
1738558070000|2025-02-03 04:47:50|112597.7|112547.7|112609.9|112523.9|112617.8|112553.1|112596.2|112520.7|32
1738558080000|2025-02-03 04:48:00|112599|112549|112609.8|112519.3|112612.5|112552.5|112596.2|112519.2|40
1738558090000|2025-02-03 04:48:10|112605.7|112515.4|112610.5|112522.6|112619.8|112550.6|112597.7|112512.8|39
1738558100000|2025-02-03 04:48:20|112610.2|112522.1|112601.5|112528.9|112614.9|112552.6|112596.6|112518.4|32
1738558110000|2025-02-03 04:48:30|112609.3|112526.3|112605.6|112516.6|112613.1|112551.5|112597|112516.6|28
1738558120000|2025-02-03 04:48:40|112609|112520|112587.2|112515.8|112613.1|112522.6|112587.2|112506.7|38
1738558130000|2025-02-03 04:48:50|112574.5|112524.5|112599.2|112513.7|112602.1|112525.1|112571|112508.4|35
1738558140000|2025-02-03 04:49:00|112587.8|112516.5|112576|112526|112601.1|112528.8|112572.4|112511.4|24
1738558150000|2025-02-03 04:49:10|112601|112515.5|112572.3|112522.3|112601|112526.5|112570.2|112499.7|19
1738558160000|2025-02-03 04:49:20|112569.7|112519.7|112570.9|112520.9|112577.3|112524|112568|112506.6|30
1738558170000|2025-02-03 04:49:30|112571|112521|112566.7|112516.7|112581.7|112521.2|112564.8|112493.7|54
1738558180000|2025-02-03 04:49:40|112565.7|112515.7|112579.7|112496.7|112581.8|112519.8|112565.6|112489.8|25
1738558190000|2025-02-03 04:49:50|112567.2|112517.2|112566.4|112516.4|112579.2|112521.6|112564.7|112490.8|25
1738558200000|2025-02-03 04:50:00|112576.5|112490.1|112568|112518|112581.5|112522.4|112567.2|112490.1|28
1738558210000|2025-02-03 04:50:10|112570.7|112520.7|112572|112522|112589.5|112522.3|112565.6|112502.5|32
1738558220000|2025-02-03 04:50:20|112569.3|112519.3|112570.4|112520.4|112601.4|112525.5|112569.1|112500.5|47
1738558230000|2025-02-03 04:50:30|112577.8|112494.3|112568.9|112518.9|112582.4|112522.6|112565.7|112490.8|33
1738558240000|2025-02-03 04:50:40|112580.3|112497.4|112566.3|112516.3|112584.1|112518.7|112564.3|112492|32
1738558250000|2025-02-03 04:50:50|112575.5|112492|112565.5|112515.5|112587.5|112520|112558.6|112490.4|36
1738558260000|2025-02-03 04:51:00|112565.2|112515.2|112565.4|112515.4|112581|112517.9|112562.5|112490.7|38
1738558270000|2025-02-03 04:51:10|112562.8|112512.8|112571.2|112521.2|112583.7|112522.9|112562.8|112498.6|24
1738558280000|2025-02-03 04:51:20|112568.5|112518.5|112570.4|112520.4|112574.6|112524.6|112568.5|112518.5|5
1738558290000|2025-02-03 04:51:30|112574.3|112524.3|112568.6|112518.6|112586.3|112524.3|112567.5|112502.8|16
1738558300000|2025-02-03 04:51:40|112575.9|112503.2|112572.8|112522.8|112575.9|112522.8|112566.2|112503.2|6
1738558310000|2025-02-03 04:51:50|112568.6|112518.6|112570.8|112520.8|112571.5|112521.5|112567.6|112517.6|14
1738558320000|2025-02-03 04:52:00|112567.4|112517.4|112570.4|112520.4|112573.1|112523.1|112565.2|112515.2|16
1738558330000|2025-02-03 04:52:10|112585.4|112513.4|112577.2|112527.2|112601.8|112527.2|112570.2|112513.4|15
1738558340000|2025-02-03 04:52:20|112575.2|112525.2|112571.3|112521.3|112585.7|112525.6|112570.6|112514.4|14
1738558350000|2025-02-03 04:52:30|112570|112520|112565.7|112515.7|112572.7|112520|112564.4|112498.7|11
1738558360000|2025-02-03 04:52:40|112567|112517|112567|112517|112567|112517|112567|112517|1
1738558370000|2025-02-03 04:52:50|112571.7|112521.7|112568.6|112518.6|112572|112521.7|112564.4|112499.3|5
1738558390000|2025-02-03 04:53:10|112565|112515|112565|112515|112568.3|112518.3|112565|112515|4
1738558400000|2025-02-03 04:53:20|112564|112514|112574.9|112524.9|112588.6|112527.6|112564|112514|12
1738558410000|2025-02-03 04:53:30|112572.3|112522.3|112572.3|112522.3|112572.3|112522.3|112572.3|112522.3|1
1738558420000|2025-02-03 04:53:40|112571|112521|112570.9|112520.9|112571|112521|112564.6|112514.6|7
1738558430000|2025-02-03 04:53:50|112569.9|112519.9|112569.9|112519.9|112569.9|112519.9|112569.9|112519.9|1
1738558440000|2025-02-03 04:54:00|112567.2|112517.2|112560.6|112510.6|112567.2|112517.2|112560.6|112510.6|3
1738558450000|2025-02-03 04:54:10|112560.3|112510.3|112564.6|112514.6|112565.2|112515.2|112560.3|112510.3|7
1738558460000|2025-02-03 04:54:20|112566.2|112516.2|112570.8|112486.9|112576.4|112516.3|112556.9|112478.8|18
1738558470000|2025-02-03 04:54:30|112568.2|112496.9|112570.7|112489.2|112574.7|112508.5|112549.2|112482.7|30
1738558480000|2025-02-03 04:54:40|112568.1|112496.8|112570.7|112490.2|112570.7|112508.8|112551.1|112486.7|11
1738558490000|2025-02-03 04:54:50|112558.5|112508.5|112551.1|112501.1|112564.7|112508.5|112546.5|112479.7|11
1738558500000|2025-02-03 04:55:00|112549.8|112499.8|112539.5|112489.5|112581.7|112509|112532|112482|23
1738558510000|2025-02-03 04:55:10|112534.5|112484.5|112531.7|112481.7|112551.4|112490.5|112531.7|112461.9|30
1738558520000|2025-02-03 04:55:20|112534|112484|112544.3|112494.3|112544.6|112494.6|112534|112484|13
1738558530000|2025-02-03 04:55:30|112547.3|112497.3|112535.8|112485.8|112547.3|112497.3|112535.8|112485.8|5
1738558540000|2025-02-03 04:55:40|112534.1|112484.1|112547.6|112464.7|112548.1|112487.1|112533.8|112460.7|18
1738558550000|2025-02-03 04:55:50|112545.2|112466.1|112544.9|112462.9|112551.6|112473.6|112523.6|112459.9|17
1738558560000|2025-02-03 04:56:00|112540.3|112470.3|112538.7|112488.7|112556|112489.8|112529.3|112459.4|21
1738558580000|2025-02-03 04:56:20|112540.7|112490.7|112535.5|112485.5|112544.4|112494.4|112534.5|112469.8|12
1738558590000|2025-02-03 04:56:30|112536.1|112486.1|112536.4|112486.4|112547.6|112487.1|112529.4|112460.8|17
1738558600000|2025-02-03 04:56:40|112539|112489|112518.6|112468.6|112551.5|112490.4|112511.6|112456.6|21
1738558610000|2025-02-03 04:56:50|112517.2|112467.2|112510.8|112460.8|112537.4|112468.4|112510.1|112448.5|29
1738558620000|2025-02-03 04:57:00|112511.4|112461.4|112512.3|112462.3|112537.7|112471.7|112511.4|112448.9|29
1738558630000|2025-02-03 04:57:10|112533.4|112450.5|112513.9|112463.9|112541|112473.1|112513.9|112450.5|20
1738558640000|2025-02-03 04:57:20|112516.5|112466.5|112521.9|112471.9|112543.9|112472.2|112513.7|112454.1|19
1738558650000|2025-02-03 04:57:30|112536.8|112466.2|112532.7|112450.7|112544.5|112475.2|112521.5|112450|31
1738558660000|2025-02-03 04:57:40|112530.5|112457.8|112508.8|112458.8|112532.7|112464.8|112508.8|112450.7|17
1738558670000|2025-02-03 04:57:50|112508.1|112458.1|112509.1|112459.1|112534.3|112461.7|112508.1|112451.7|7
1738558680000|2025-02-03 04:58:00|112529|112446.1|112535.6|112463|112539.8|112471.4|112508|112446.1|41
1738558690000|2025-02-03 04:58:10|112535.8|112463.1|112535.5|112450.6|112542.2|112478.1|112523.4|112449.5|45
1738558700000|2025-02-03 04:58:20|112533.7|112461|112529.9|112457.9|112541|112476.6|112514.9|112447.9|27
1738558710000|2025-02-03 04:58:30|112540.4|112458.4|112536.8|112451.7|112546.3|112471.4|112521.4|112451.7|43
1738558720000|2025-02-03 04:58:40|112541.6|112456.6|112539.5|112454.5|112541.6|112474.7|112511.9|112447.8|45
1738558730000|2025-02-03 04:58:50|112535.7|112450.7|112527.1|112477.1|112542.2|112477.1|112527.1|112448.9|44
1738558740000|2025-02-03 04:59:00|112538.6|112453.6|112539.4|112467.4|112547.4|112484.9|112519.4|112452.6|40
1738558750000|2025-02-03 04:59:10|112546.5|112465.1|112536.9|112454|112546.5|112484.7|112528|112451.6|21
1738558760000|2025-02-03 04:59:20|112540.9|112458|112533.6|112483.6|112549.1|112483.8|112531|112458|19
1738558770000|2025-02-03 04:59:30|112540.8|112459.3|112540.4|112456.4|112544.9|112482.3|112526.6|112456.4|14
1738558780000|2025-02-03 04:59:40|112546|112462|112534.3|112484.3|112546|112484.3|112532.6|112459.9|10
1738558790000|2025-02-03 04:59:50|112545.4|112464.9|112546.7|112462.7|112546.7|112480.9|112530.9|112457|18
1738558800000|2025-02-03 05:00:00|112542.1|112470.8|112536.9|112486.9|112543.2|112487.5|112528.4|112451.7|21
1738558810000|2025-02-03 05:00:10|112536.2|112486.2|112535.9|112485.9|112547.3|112486.2|112530.5|112460.7|11
1738558820000|2025-02-03 05:00:20|112539.1|112489.1|112538.3|112488.3|112553|112490|112534.8|112482.3|12
1738558830000|2025-02-03 05:00:30|112537|112487|112534.5|112484.5|112548.4|112489.9|112532.3|112461.3|13
1738558840000|2025-02-03 05:00:40|112535.2|112485.2|112534.6|112484.6|112544.2|112486.2|112532.2|112471.5|7
1738558850000|2025-02-03 05:00:50|112533.2|112483.2|112536.5|112461.9|112543.3|112483.5|112523.9|112458.3|28
1738558860000|2025-02-03 05:01:00|112532.5|112465.2|112531.6|112481.6|112544.7|112484.9|112528.4|112457.5|40
1738558870000|2025-02-03 05:01:10|112538.2|112463.6|112510.5|112460.5|112538.2|112481.4|112510.5|112446.2|21
1738558880000|2025-02-03 05:01:20|112530.7|112447.8|112511.9|112430|112530.7|112460.5|112498.8|112429|28
1738558890000|2025-02-03 05:01:30|112508|112425.9|112508.6|112423.1|112508.6|112446.3|112487|112417|30
1738558900000|2025-02-03 05:01:40|112506.7|112427.1|112508.2|112423.2|112512.8|112434.8|112504.5|112417.5|35
1738558910000|2025-02-03 05:01:50|112514.1|112429.1|112526.5|112453.2|112526.7|112459.6|112499|112423.3|51
1738558920000|2025-02-03 05:02:00|112529.1|112455.8|112509.8|112459.8|112532.4|112465.3|112500.7|112436.8|56
1738558930000|2025-02-03 05:02:10|112526.6|112455.3|112500.6|112450.6|112526.6|112461.7|112499.3|112425.4|26
1738558940000|2025-02-03 05:02:20|112511.9|112429.4|112513.8|112430.9|112513.8|112451.4|112491.2|112422.8|29
1738558950000|2025-02-03 05:02:30|112509.5|112426.5|112505.1|112427.1|112513.8|112449.7|112498.4|112418.6|24
1738558960000|2025-02-03 05:02:40|112506.1|112419.1|112499.9|112449.9|112508.3|112450.6|112488.7|112419.1|29
1738558970000|2025-02-03 05:02:50|112501.3|112451.3|112508.7|112458.7|112508.7|112458.7|112497.6|112447.6|25
1738558980000|2025-02-03 05:03:00|112503.5|112453.5|112501.2|112451.2|112510.7|112460.7|112494.8|112437.5|50
1738558990000|2025-02-03 05:03:10|112504|112454|112489.2|112439.2|112504.6|112454.6|112488.1|112438.1|42
1738559000000|2025-02-03 05:03:20|112493.6|112443.6|112485.7|112435.7|112493.6|112443.6|112479.2|112429.2|21
1738559010000|2025-02-03 05:03:30|112489.2|112439.2|112504.1|112454.1|112504.1|112454.1|112487.3|112437.3|37
1738559020000|2025-02-03 05:03:40|112501.6|112451.6|112486.9|112436.9|112504.8|112454.8|112486.9|112436.9|49
1738559030000|2025-02-03 05:03:50|112491.4|112441.4|112490.9|112440.9|112495.8|112445.8|112487.6|112437.6|15
1738559040000|2025-02-03 05:04:00|112491.1|112441.1|112491.2|112441.2|112497.7|112447.7|112483.9|112433.9|31
1738559050000|2025-02-03 05:04:10|112494.4|112444.4|112499.5|112449.5|112501.4|112451.4|112491.5|112441.5|45
1738559060000|2025-02-03 05:04:20|112495.5|112445.5|112493.2|112443.2|112498.8|112448.8|112488.6|112438.6|30
1738559070000|2025-02-03 05:04:30|112495.2|112445.2|112487.5|112437.5|112511.7|112445.2|112482.4|112417.5|37
1738559080000|2025-02-03 05:04:40|112490.1|112440.1|112488.1|112438.1|112491.5|112441.5|112481.3|112431.3|53
1738559090000|2025-02-03 05:04:50|112486|112436|112489.1|112439.1|112489.3|112439.3|112482.5|112432.5|41
1738559100000|2025-02-03 05:05:00|112491.8|112441.8|112490.4|112440.4|112498.7|112448.7|112490.4|112440.4|52
1738559110000|2025-02-03 05:05:10|112488.4|112438.4|112486.8|112436.8|112492.4|112442.4|112484|112434|24
1738559120000|2025-02-03 05:05:20|112495.1|112425|112484.7|112434.7|112495.1|112441|112480.5|112425|30
1738559130000|2025-02-03 05:05:30|112480.9|112430.9|112480.6|112430.6|112488.1|112438.1|112479.9|112429.9|15
1738559140000|2025-02-03 05:05:40|112476.5|112426.5|112469.6|112419.6|112485.2|112435.2|112464.3|112414.3|51
1738559150000|2025-02-03 05:05:50|112468.1|112418.1|112459.9|112409.9|112475.8|112425.8|112456.7|112406.7|61
1738559160000|2025-02-03 05:06:00|112461.9|112411.9|112469.7|112419.7|112502.3|112433.1|112458.6|112408.6|45
1738559170000|2025-02-03 05:06:10|112469.8|112419.8|112428.8|112378.8|112478|112428|112425.4|112362.6|52
1738559180000|2025-02-03 05:06:20|112431.1|112381.1|112443|112393|112450.8|112399.9|112426.8|112363.2|63
1738559190000|2025-02-03 05:06:30|112447.1|112397.1|112444|112394|112456|112402.5|112441.4|112384.9|56
1738559200000|2025-02-03 05:06:40|112445.5|112395.5|112463.4|112391.7|112463.4|112405|112438.2|112388.2|39
1738559210000|2025-02-03 05:06:50|112454.1|112404.1|112457.8|112387.6|112457.8|112406.2|112447.4|112387.6|31
1738559220000|2025-02-03 05:07:00|112449.5|112399.5|112446.4|112396.4|112452.7|112402.7|112444.9|112394.9|38
1738559230000|2025-02-03 05:07:10|112445.5|112395.5|112448.7|112398.7|112455.9|112401.1|112441.9|112382.8|56
1738559240000|2025-02-03 05:07:20|112447.7|112397.7|112454.4|112404.4|112455.2|112404.4|112442.7|112384.6|36
1738559250000|2025-02-03 05:07:30|112452|112402|112448.3|112398.3|112456.6|112406.6|112445.7|112395.7|26
1738559260000|2025-02-03 05:07:40|112451|112401|112441.8|112391.8|112454.5|112401|112436|112384.3|33
1738559270000|2025-02-03 05:07:50|112446.1|112396.1|112450.8|112400.8|112453.1|112403.1|112441.6|112391.6|47
1738559280000|2025-02-03 05:08:00|112449.5|112399.5|112453.7|112403.7|112456|112406|112442.7|112392.7|33
1738559290000|2025-02-03 05:08:10|112456.5|112406.5|112449.1|112399.1|112459.6|112409.6|112449.1|112399.1|28
1738559300000|2025-02-03 05:08:20|112453.1|112403.1|112459.4|112409.4|112462.7|112412.7|112447.7|112397.7|41
1738559310000|2025-02-03 05:08:30|112455.9|112405.9|112459|112409|112471.8|112412.7|112455|112401.1|31
1738559320000|2025-02-03 05:08:40|112471.8|112401.1|112458.1|112408.1|112471.8|112411.3|112455.8|112401.1|10
1738559330000|2025-02-03 05:08:50|112460.7|112410.7|112454.4|112404.4|112461.3|112411.3|112454.4|112404.4|17
1738559340000|2025-02-03 05:09:00|112452.8|112402.8|112455.5|112405.5|112460|112410|112451.9|112401.9|23
1738559350000|2025-02-03 05:09:10|112455.9|112405.9|112460.1|112410.1|112460.4|112410.4|112455.9|112405.9|15
1738559360000|2025-02-03 05:09:20|112456.8|112406.8|112467.1|112417.1|112467.1|112417.1|112456.8|112406.8|30
1738559370000|2025-02-03 05:09:30|112466.6|112416.6|112466.6|112416.6|112466.6|112416.6|112466.6|112416.6|1
1738559380000|2025-02-03 05:09:40|112471.4|112421.4|112463.2|112413.2|112473.2|112423.2|112456.9|112406.9|26
1738559390000|2025-02-03 05:09:50|112464.1|112414.1|112467.7|112417.7|112470.8|112420.8|112458.6|112408.6|27
1738559400000|2025-02-03 05:10:00|112471.8|112421.8|112467.3|112417.3|112477.5|112427.5|112465.1|112415.1|54
1738559410000|2025-02-03 05:10:10|112468.8|112418.8|112464.4|112414.4|112469|112419|112458.9|112408.9|12
1738559420000|2025-02-03 05:10:20|112461.7|112411.7|112452.1|112402.1|112461.7|112411.7|112449.6|112399.6|9
1738559430000|2025-02-03 05:10:30|112449|112399|112442.4|112392.4|112456.8|112399|112440.5|112383.6|26
1738559440000|2025-02-03 05:10:40|112445.1|112395.1|112451.2|112401.2|112452.8|112402.8|112442.9|112392.9|26
1738559450000|2025-02-03 05:10:50|112449.4|112399.4|112462.7|112412.7|112471.5|112416.4|112439.4|112389.4|33
1738559460000|2025-02-03 05:11:00|112458.1|112408.1|112462.8|112412.8|112463.9|112413.9|112455.5|112405.5|23
1738559470000|2025-02-03 05:11:10|112458.2|112408.2|112454.4|112404.4|112460.7|112410.7|112452.1|112402.1|14
1738559480000|2025-02-03 05:11:20|112457.3|112407.3|112454.1|112404.1|112459.7|112409.7|112451.9|112401.9|20
1738559490000|2025-02-03 05:11:30|112453.1|112403.1|112458.4|112408.4|112458.4|112408.4|112451.8|112401.8|9
1738559500000|2025-02-03 05:11:40|112455.8|112405.8|112449.2|112399.2|112462.3|112412.3|112447.2|112397.2|31
1738559510000|2025-02-03 05:11:50|112458|112387.4|112441.6|112391.6|112458|112399.7|112441.6|112387.4|15
1738559520000|2025-02-03 05:12:00|112442.8|112392.8|112438|112388|112447.8|112397.8|112438|112388|36
1738559530000|2025-02-03 05:12:10|112438.5|112388.5|112433.2|112383.2|112448.8|112398.8|112427.5|112377.5|15
1738559540000|2025-02-03 05:12:20|112434.2|112384.2|112427.8|112377.8|112437.3|112387.3|112427.8|112377.8|23
1738559550000|2025-02-03 05:12:30|112425.2|112375.2|112423.2|112373.2|112430.3|112377.6|112415|112360.1|31
1738559560000|2025-02-03 05:12:40|112419|112369|112419.5|112369.5|112430.7|112374.5|112411.7|112360.3|35
1738559570000|2025-02-03 05:12:50|112417.3|112367.3|112419.8|112369.8|112437|112377|112415.8|112355.2|45
1738559580000|2025-02-03 05:13:00|112436.2|112363.5|112426.2|112376.2|112437.7|112380.7|112420.1|112356.1|27
1738559590000|2025-02-03 05:13:10|112435.2|112364.1|112406.3|112356.3|112437.7|112375.9|112406.3|112352.5|40
1738559600000|2025-02-03 05:13:20|112407.1|112357.1|112425.8|112375.8|112431.1|112380.9|112403.8|112353.8|37
1738559610000|2025-02-03 05:13:30|112424|112374|112443.9|112393.9|112450.6|112394.7|112424|112374|43
1738559620000|2025-02-03 05:13:40|112442.2|112392.2|112445.6|112395.6|112449.4|112399.4|112435.7|112385.7|31
1738559630000|2025-02-03 05:13:50|112444.1|112394.1|112432.4|112382.4|112446.9|112396.9|112430.1|112380.1|31
1738559640000|2025-02-03 05:14:00|112428.2|112378.2|112434.2|112384.2|112442.8|112392.8|112428.2|112378.2|13
1738559650000|2025-02-03 05:14:10|112431.2|112381.2|112441.3|112391.3|112447|112397|112430.2|112380.2|29
1738559660000|2025-02-03 05:14:20|112440.3|112390.3|112434.4|112384.4|112441.5|112391.5|112431.5|112367.7|26
1738559670000|2025-02-03 05:14:30|112433.4|112383.4|112430.5|112380.5|112438.2|112388.2|112422.4|112372.4|44
1738559680000|2025-02-03 05:14:40|112434.6|112384.6|112432.9|112382.9|112436.3|112386.3|112425.3|112375.3|25
1738559690000|2025-02-03 05:14:50|112433.1|112383.1|112435.6|112385.6|112442|112392|112432.8|112382.8|37
1738559700000|2025-02-03 05:15:00|112434.3|112384.3|112434.4|112384.4|112441.9|112391.9|112428.1|112378.1|22
1738559710000|2025-02-03 05:15:10|112437.1|112387.1|112438.6|112388.6|112447.3|112397.3|112436.7|112386.7|26
1738559720000|2025-02-03 05:15:20|112443.9|112393.9|112436.3|112365.6|112443.9|112393.9|112430.9|112365.4|36
1738559730000|2025-02-03 05:15:30|112432.2|112382.2|112436.3|112386.3|112439|112389|112427.3|112377.3|9
1738559740000|2025-02-03 05:15:40|112438.6|112363.9|112424.4|112374.4|112438.6|112388.2|112418.9|112358.9|39
1738559750000|2025-02-03 05:15:50|112426.4|112376.4|112416.6|112366.6|112428.8|112377.1|112412.1|112357.7|38
1738559760000|2025-02-03 05:16:00|112417.8|112367.8|112426.5|112376.5|112437|112382.2|112415.4|112361.6|46
1738559770000|2025-02-03 05:16:10|112424.2|112374.2|112441.6|112356.5|112441.6|112381|112412.8|112356.5|51
1738559780000|2025-02-03 05:16:20|112437|112357.1|112416.1|112366.1|112449.5|112379.6|112416.1|112354.5|41
1738559790000|2025-02-03 05:16:30|112417.1|112367.1|112429.6|112379.6|112433|112383|112413.3|112363.3|47
1738559800000|2025-02-03 05:16:40|112432.3|112382.3|112438.1|112388.1|112448.8|112398.8|112430.6|112380.6|36
1738559810000|2025-02-03 05:16:50|112435.6|112385.6|112435.5|112385.5|112440.4|112390.4|112429.2|112379.2|38
1738559820000|2025-02-03 05:17:00|112436.5|112386.5|112435.6|112385.6|112443.2|112393.2|112427.3|112377.3|26
1738559830000|2025-02-03 05:17:10|112439.2|112389.2|112440.4|112390.4|112442.8|112392.8|112432.9|112382.9|43
1738559840000|2025-02-03 05:17:20|112437.8|112387.8|112439.7|112389.7|112442.3|112392.3|112433.5|112383.5|12
1738559850000|2025-02-03 05:17:30|112440.7|112390.7|112439.4|112389.4|112447|112397|112439.4|112389.4|25
1738559860000|2025-02-03 05:17:40|112442.3|112392.3|112427.2|112377.2|112444.9|112394.9|112423.5|112373.5|28
1738559870000|2025-02-03 05:17:50|112430.1|112380.1|112420.8|112370.8|112430.1|112380.1|112417.4|112367.4|44
1738559880000|2025-02-03 05:18:00|112416|112366|112421.2|112371.2|112447.3|112374.9|112415.7|112351.6|51
1738559890000|2025-02-03 05:18:10|112425|112375|112410.9|112360.9|112427.4|112377.4|112407.4|112357.4|49
1738559900000|2025-02-03 05:18:20|112407.4|112357.4|112396.9|112346.9|112410.2|112360.2|112396.9|112346.9|17
1738559910000|2025-02-03 05:18:30|112396.7|112346.7|112396.3|112346.3|112407.6|112353|112394.2|112335.9|30
1738559920000|2025-02-03 05:18:40|112398.8|112348.8|112393.6|112343.6|112402.6|112352.6|112391.1|112341.1|39
1738559930000|2025-02-03 05:18:50|112391.8|112341.8|112395.8|112345.8|112401.6|112351.6|112391.7|112341.7|39
1738559940000|2025-02-03 05:19:00|112397.9|112347.9|112393.4|112343.4|112404.9|112354.9|112392.6|112342.6|37
1738559950000|2025-02-03 05:19:10|112395|112345|112395.5|112345.5|112403.5|112353.5|112392.4|112342.4|25
1738559960000|2025-02-03 05:19:20|112398.8|112348.8|112389.2|112339.2|112399.2|112349|112382.3|112327.4|35
1738559970000|2025-02-03 05:19:30|112393.4|112343.4|112389.5|112339.5|112400.9|112343.4|112385.4|112326.6|15
1738559980000|2025-02-03 05:19:40|112387.7|112337.7|112386.3|112336.3|112394.1|112339.7|112379.6|112321.4|24
1738559990000|2025-02-03 05:19:50|112389.4|112339.4|112387.2|112337.2|112393.6|112343.6|112385.2|112335.2|14
1738560000000|2025-02-03 05:20:00|112385.7|112335.7|112394.2|112322.5|112394.8|112340.1|112379.4|112322.5|39
1738560010000|2025-02-03 05:20:10|112381.6|112331.6|112387.8|112337.8|112389.9|112339.9|112380.6|112330.6|32
1738560020000|2025-02-03 05:20:20|112384.5|112334.5|112379.2|112329.2|112392.3|112342.3|112377.5|112327.5|32
1738560030000|2025-02-03 05:20:30|112380.2|112330.2|112390|112340|112392.6|112342.6|112379.2|112329.2|10
1738560040000|2025-02-03 05:20:40|112385.3|112335.3|112386.3|112336.3|112395.6|112338.6|112376.7|112323.1|32
1738560050000|2025-02-03 05:20:50|112388|112338|112385|112335|112392.4|112342.4|112381.8|112331.8|41
1738560060000|2025-02-03 05:21:00|112388.9|112338.9|112388|112338|112393.1|112343.1|112384.4|112334.4|23
1738560070000|2025-02-03 05:21:10|112385.5|112335.5|112376.4|112326.4|112385.5|112335.5|112373.6|112323.6|10
1738560080000|2025-02-03 05:21:20|112378.9|112328.9|112380.1|112330.1|112386.6|112336.6|112376.9|112326.9|11
1738560090000|2025-02-03 05:21:30|112380.6|112330.6|112382.4|112332.4|112385.6|112335.6|112380.6|112330.6|11
1738560100000|2025-02-03 05:21:40|112383.4|112333.4|112387.9|112337.9|112388.9|112338.9|112377.9|112327.9|38
1738560110000|2025-02-03 05:21:50|112391.8|112341.8|112382.3|112332.3|112391.8|112341.8|112382.3|112332.3|24
1738560120000|2025-02-03 05:22:00|112381.3|112331.3|112390|112340|112396.1|112346.1|112381.3|112331.3|36
1738560130000|2025-02-03 05:22:10|112392.1|112342.1|112387.9|112337.9|112397.7|112347.7|112387.9|112337.9|49
1738560140000|2025-02-03 05:22:20|112389.8|112339.8|112392.3|112342.3|112392.3|112342.3|112386.6|112336.6|13
1738560150000|2025-02-03 05:22:30|112387.5|112337.5|112391.2|112341.2|112396.1|112346.1|112381.9|112331.9|60
1738560160000|2025-02-03 05:22:40|112392.9|112342.9|112393.3|112343.3|112399.4|112349.4|112389.9|112339.9|46
1738560170000|2025-02-03 05:22:50|112395.1|112345.1|112400.2|112350.2|112402.3|112352.3|112387.2|112337.2|63
1738560180000|2025-02-03 05:23:00|112401.2|112351.2|112395.5|112345.5|112404.2|112354.2|112386.1|112336.1|38
1738560190000|2025-02-03 05:23:10|112399|112349|112405.6|112355.6|112409.7|112359.7|112394.7|112344.7|53
1738560200000|2025-02-03 05:23:20|112403.2|112353.2|112386.6|112336.6|112405.3|112355.3|112382.8|112332.8|62
1738560210000|2025-02-03 05:23:30|112387.3|112337.3|112370.6|112320.6|112387.3|112337.3|112368.9|112318.9|20
1738560220000|2025-02-03 05:23:40|112371.9|112321.9|112372.4|112322.4|112372.9|112322.9|112371.9|112321.9|3
1738560230000|2025-02-03 05:23:50|112374.6|112324.6|112373.2|112323.2|112379.9|112329.9|112371.9|112321.9|15
1738560240000|2025-02-03 05:24:00|112377.7|112327.7|112377.6|112327.6|112387.8|112337.8|112374.5|112324.5|12
1738560250000|2025-02-03 05:24:10|112378.1|112328.1|112386.3|112336.3|112392.5|112342.5|112376.3|112326.3|20
1738560260000|2025-02-03 05:24:20|112388.8|112338.8|112393.9|112343.9|112393.9|112343.9|112382.5|112332.5|42
1738560270000|2025-02-03 05:24:30|112391.1|112341.1|112394.3|112344.3|112397|112347|112388.4|112338.4|34
1738560280000|2025-02-03 05:24:40|112396.8|112346.8|112398.8|112348.8|112399.6|112349.6|112389|112339|48
1738560290000|2025-02-03 05:24:50|112398.5|112348.5|112390.8|112340.8|112399.9|112349.9|112386.5|112336.5|44
1738560300000|2025-02-03 05:25:00|112386.8|112336.8|112378.3|112328.3|112386.8|112336.8|112377.7|112327.7|12
1738560310000|2025-02-03 05:25:10|112383|112333|112371.3|112321.3|112387.2|112337.2|112371|112321|23
1738560320000|2025-02-03 05:25:20|112372.5|112322.5|112375|112325|112375.1|112325.1|112371.7|112321.7|10
1738560330000|2025-02-03 05:25:30|112371.6|112321.6|112368.7|112318.7|112373.5|112323.5|112366.8|112316.8|15
1738560340000|2025-02-03 05:25:40|112367.7|112317.7|112373.3|112323.3|112374.4|112324.4|112367.7|112317.7|5
1738560350000|2025-02-03 05:25:50|112375.8|112325.8|112375.7|112325.7|112378.9|112328.9|112373.2|112323.2|7
1738560360000|2025-02-03 05:26:00|112374.9|112324.9|112373.7|112323.7|112381.5|112331.5|112373.6|112323.6|9
1738560370000|2025-02-03 05:26:10|112370.7|112320.7|112372.3|112322.3|112376.1|112326.1|112368.3|112318.3|8
1738560380000|2025-02-03 05:26:20|112373.3|112323.3|112373.8|112323.8|112376.2|112326.2|112373.3|112323.3|5
1738560390000|2025-02-03 05:26:30|112371.2|112321.2|112371.4|112321.4|112377|112327|112369|112319|8
1738560400000|2025-02-03 05:26:40|112375.8|112325.8|112372.9|112322.9|112375.8|112325.8|112372.9|112322.9|2
1738560410000|2025-02-03 05:26:50|112375.8|112325.8|112368.1|112318.1|112375.8|112325.8|112366.9|112316.9|6
1738560420000|2025-02-03 05:27:00|112371.6|112321.6|112374.4|112324.4|112377.7|112327.7|112371.6|112321.6|9
1738560430000|2025-02-03 05:27:10|112392.7|112342.7|112388.5|112338.5|112392.7|112342.7|112383.5|112333.5|9
1738560440000|2025-02-03 05:27:20|112387.5|112337.5|112384.9|112334.9|112391.8|112341.8|112384.7|112334.7|29
1738560450000|2025-02-03 05:27:30|112386|112336|112381.7|112331.7|112390.3|112340.3|112381.7|112331.7|11
1738560460000|2025-02-03 05:27:40|112384.6|112334.6|112381.6|112331.6|112384.6|112334.6|112380.1|112330.1|25
1738560470000|2025-02-03 05:27:50|112380.6|112330.6|112379.8|112329.8|112385.8|112335.8|112377|112327|12
1738560480000|2025-02-03 05:28:00|112380.8|112330.8|112384.5|112334.5|112384.5|112334.5|112377.4|112327.4|26
1738560490000|2025-02-03 05:28:10|112381.3|112331.3|112384.5|112334.5|112387.7|112337.7|112378|112328|30
1738560500000|2025-02-03 05:28:20|112381.6|112331.6|112397.2|112347.2|112397.2|112347.2|112381.6|112331.6|14
1738560510000|2025-02-03 05:28:30|112398.7|112348.7|112400.9|112350.9|112406.6|112356.6|112397.2|112347.2|11
1738560520000|2025-02-03 05:28:40|112399.9|112349.9|112386.9|112336.9|112399.9|112349.9|112380.5|112330.5|20
1738560530000|2025-02-03 05:28:50|112384.2|112334.2|112383.9|112333.9|112388.9|112338.9|112379.2|112329.2|27
1738560540000|2025-02-03 05:29:00|112382.4|112332.4|112379.8|112329.8|112382.4|112332.4|112378.9|112328.9|4
1738560550000|2025-02-03 05:29:10|112380.6|112330.6|112380.3|112330.3|112387.6|112337.6|112380.3|112330.3|6
1738560560000|2025-02-03 05:29:20|112381.3|112331.3|112381.6|112331.6|112386.3|112336.3|112379.8|112329.8|6
1738560570000|2025-02-03 05:29:30|112382|112332|112376.6|112326.6|112388|112338|112376.6|112326.6|9
1738560580000|2025-02-03 05:29:40|112375.6|112325.6|112375.2|112325.2|112375.6|112325.6|112375.2|112325.2|2
1738560590000|2025-02-03 05:29:50|112374.7|112324.7|112381.4|112331.4|112387.8|112337.8|112370.9|112320.9|13
1738560600000|2025-02-03 05:30:00|112380.9|112330.9|112390.1|112340.1|112397|112342.7|112380.7|112326.8|31
1738560610000|2025-02-03 05:30:10|112392.8|112342.8|112396.7|112346.7|112401.9|112346.9|112389|112328.8|11
1738560620000|2025-02-03 05:30:20|112398.2|112348.2|112394.2|112344.2|112398.2|112348.2|112390.7|112340.7|9
1738560630000|2025-02-03 05:30:30|112387.5|112337.5|112379.8|112329.8|112401|112343.7|112379.8|112325.1|35
1738560640000|2025-02-03 05:30:40|112381.8|112331.8|112380.5|112330.5|112383.2|112333.2|112377|112327|7
1738560650000|2025-02-03 05:30:50|112378|112328|112377.9|112306.7|112378|112328|112368.8|112306.7|15
1738560680000|2025-02-03 05:31:20|112366.8|112316.8|112360|112310|112370|112316.8|112352.7|112297.4|15
1738560690000|2025-02-03 05:31:30|112362.5|112312.5|112392|112342|112393.9|112343.9|112362.5|112312.5|16
1738560700000|2025-02-03 05:31:40|112387.5|112337.5|112381.1|112331.1|112392|112342|112379.6|112329.6|22
1738560710000|2025-02-03 05:31:50|112378.9|112328.9|112386.3|112336.3|112386.6|112336.6|112378.9|112328.9|8
1738560720000|2025-02-03 05:32:00|112387|112337|112383.7|112333.7|112388.2|112338.2|112381|112331|13
1738560730000|2025-02-03 05:32:10|112388.2|112338.2|112393.3|112343.3|112393.3|112343.3|112383.2|112333.2|8
1738560740000|2025-02-03 05:32:20|112392.3|112342.3|112389.8|112339.8|112393.6|112343.6|112387.3|112337.3|13
1738560750000|2025-02-03 05:32:30|112392.8|112342.8|112392.3|112342.3|112394.1|112344.1|112386.8|112336.8|13
1738560760000|2025-02-03 05:32:40|112390.8|112340.8|112386.5|112336.5|112391.1|112341.1|112386.1|112336.1|12
1738560770000|2025-02-03 05:32:50|112391.2|112341.2|112396.8|112346.8|112397.2|112347.2|112391.2|112341.2|7
1738560780000|2025-02-03 05:33:00|112395.1|112345.1|112402.4|112352.4|112402.4|112352.4|112392.8|112342.8|5
1738560790000|2025-02-03 05:33:10|112398.4|112348.4|112397.1|112347.1|112399.9|112349.9|112392.8|112342.8|9
1738560800000|2025-02-03 05:33:20|112395.8|112345.8|112391.8|112341.8|112397.3|112347.3|112390.6|112340.6|12
1738560810000|2025-02-03 05:33:30|112392.8|112342.8|112382.8|112332.8|112403.6|112345.8|112378.8|112328.8|24
1738560820000|2025-02-03 05:33:40|112380|112330|112380.3|112330.3|112382.1|112332.1|112380|112330|5
1738560830000|2025-02-03 05:33:50|112377.7|112327.7|112380.3|112330.3|112380.3|112330.3|112370.2|112320.2|6
1738560840000|2025-02-03 05:34:00|112382.8|112332.8|112393.7|112343.7|112394.7|112344.7|112382.8|112332.8|18
1738560850000|2025-02-03 05:34:10|112395|112345|112396.3|112346.3|112398.5|112348.5|112390.2|112340.2|14
1738560860000|2025-02-03 05:34:20|112397.8|112347.8|112396.3|112346.3|112398.8|112348.8|112396.3|112346.3|3
1738560870000|2025-02-03 05:34:30|112397.8|112347.8|112403.6|112353.6|112408.7|112358.7|112396.3|112346.3|22
1738560880000|2025-02-03 05:34:40|112402.6|112352.6|112382|112332|112402.6|112352.6|112381.5|112331.5|17
1738560890000|2025-02-03 05:34:50|112379.7|112329.7|112376.8|112326.8|112380.9|112330.9|112373|112323|19
1738560900000|2025-02-03 05:35:00|112379.2|112329.2|112363.1|112313.1|112383.8|112333.8|112363.1|112313.1|24
1738560910000|2025-02-03 05:35:10|112370.6|112320.6|112365.6|112315.6|112370.6|112320.6|112363.4|112313.4|9
1738560920000|2025-02-03 05:35:20|112364.4|112314.4|112378.5|112328.5|112380.2|112330.2|112363.6|112313.6|10
1738560930000|2025-02-03 05:35:30|112381.1|112331.1|112380.6|112330.6|112383.1|112333.1|112380.1|112330.1|6
1738560940000|2025-02-03 05:35:40|112384.4|112334.4|112400.9|112350.9|112407.7|112357.7|112380.1|112330.1|48
1738560950000|2025-02-03 05:35:50|112398.4|112348.4|112385|112335|112416.9|112350.1|112381.7|112314.6|57
1738560960000|2025-02-03 05:36:00|112387.3|112337.3|112400.6|112319|112404.1|112343.4|112382.2|112319|60
1738560970000|2025-02-03 05:36:10|112385.9|112335.9|112384.8|112334.8|112389.8|112339.8|112380.8|112330.8|45
1738560980000|2025-02-03 05:36:20|112387.9|112337.9|112383.8|112333.8|112388.9|112338.9|112376.6|112326.6|37
1738560990000|2025-02-03 05:36:30|112381.3|112331.3|112381.7|112331.7|112383.2|112333.2|112376.2|112326.2|43
1738561000000|2025-02-03 05:36:40|112381.1|112331.1|112375.8|112325.8|112388.1|112338.1|112374.3|112324.3|40
1738561010000|2025-02-03 05:36:50|112378.4|112328.4|112379.4|112329.4|112386.7|112336.7|112374.1|112324.1|25
1738561020000|2025-02-03 05:37:00|112382.2|112332.2|112377.6|112327.6|112391|112341|112373.3|112323.3|16
1738561030000|2025-02-03 05:37:10|112375.5|112325.5|112379.4|112329.4|112382.6|112332.6|112374|112324|18
1738561040000|2025-02-03 05:37:20|112378.1|112328.1|112387.4|112337.4|112388.8|112338.8|112375.2|112325.2|23
1738561050000|2025-02-03 05:37:30|112387.9|112337.9|112389.6|112339.6|112394.7|112344.7|112383.8|112333.8|50
1738561060000|2025-02-03 05:37:40|112387.6|112337.6|112388.4|112338.4|112391|112341|112383.8|112333.8|19
1738561070000|2025-02-03 05:37:50|112385.7|112335.7|112384.7|112334.7|112390.5|112340.5|112381.7|112331.7|11
1738561080000|2025-02-03 05:38:00|112380.6|112330.6|112380.1|112330.1|112385.4|112335.4|112380.1|112330.1|5
1738561090000|2025-02-03 05:38:10|112379.3|112329.3|112383.4|112333.4|112386.7|112336.7|112375.9|112325.9|24
1738561100000|2025-02-03 05:38:20|112386.2|112336.2|112377.1|112327.1|112387.3|112337.3|112377|112327|20
1738561110000|2025-02-03 05:38:30|112376.7|112326.7|112378.1|112328.1|112378.6|112328.6|112373.2|112323.2|7
1738561120000|2025-02-03 05:38:40|112373.9|112323.9|112378.4|112328.4|112381|112331|112373.9|112323.9|10
1738561130000|2025-02-03 05:38:50|112378.2|112328.2|112378.4|112328.4|112383.3|112333.3|112373.1|112323.1|19
1738561140000|2025-02-03 05:39:00|112381.3|112331.3|112381.9|112331.9|112384|112334|112374.6|112324.6|16
1738561150000|2025-02-03 05:39:10|112377.1|112327.1|112380.7|112330.7|112383.9|112333.9|112377.1|112327.1|5
1738561160000|2025-02-03 05:39:20|112381.7|112331.7|112385.8|112335.8|112388|112338|112381.1|112331.1|11
1738561170000|2025-02-03 05:39:30|112383|112333|112379.9|112329.9|112387.8|112337.8|112379.9|112329.9|12
1738561180000|2025-02-03 05:39:40|112376.9|112326.9|112388.6|112338.6|112390.3|112340.3|112376.9|112326.9|18
1738561190000|2025-02-03 05:39:50|112386.1|112336.1|112386.8|112336.8|112389.8|112339.8|112382.6|112332.6|5
1738561200000|2025-02-03 05:40:00|112389.4|112339.4|112378.3|112328.3|112389.4|112339.4|112377.7|112327.7|17
1738561210000|2025-02-03 05:40:10|112379.8|112329.8|112385.1|112335.1|112389.1|112339.1|112379.3|112329.3|22
1738561220000|2025-02-03 05:40:20|112386.6|112336.6|112385.5|112335.5|112387|112337|112383.2|112333.2|14
1738561230000|2025-02-03 05:40:30|112384.5|112334.5|112384.5|112334.5|112384.5|112334.5|112384.5|112334.5|1
1738561240000|2025-02-03 05:40:40|112380.6|112330.6|112381.7|112331.7|112383.2|112333.2|112380.6|112330.6|3
1738561250000|2025-02-03 05:40:50|112385.5|112335.5|112379.2|112329.2|112390.4|112340.4|112377|112327|18
1738561260000|2025-02-03 05:41:00|112378.7|112328.7|112374.5|112324.5|112378.7|112328.7|112372.5|112322.5|4
1738561270000|2025-02-03 05:41:10|112377.1|112327.1|112379.9|112329.9|112381.6|112331.6|112377.1|112327.1|5
1738561280000|2025-02-03 05:41:20|112377.1|112327.1|112382.8|112332.8|112384.4|112334.4|112377.1|112327.1|3
1738561290000|2025-02-03 05:41:30|112382.3|112332.3|112384.3|112334.3|112388.6|112338.6|112378.3|112328.3|9
1738561300000|2025-02-03 05:41:40|112383.8|112333.8|112388|112338|112392.9|112342.9|112383.3|112333.3|16
1738561310000|2025-02-03 05:41:50|112390.1|112340.1|112395.3|112345.3|112404.6|112354.6|112386.8|112336.8|14
1738561320000|2025-02-03 05:42:00|112397.6|112347.6|112386.6|112336.6|112402.8|112352.8|112386.6|112336.6|13
1738561330000|2025-02-03 05:42:10|112389|112339|112385.8|112335.8|112389.3|112339.3|112385.3|112335.3|10
1738561340000|2025-02-03 05:42:20|112388.3|112338.3|112391.1|112341.1|112394.6|112344.6|112385.6|112335.6|11
1738561350000|2025-02-03 05:42:30|112388.3|112338.3|112388.3|112338.3|112388.3|112338.3|112388.3|112338.3|1
1738561360000|2025-02-03 05:42:40|112389.3|112339.3|112388.8|112338.8|112389.3|112339.3|112388.8|112338.8|2
1738561370000|2025-02-03 05:42:50|112385.4|112335.4|112383.2|112333.2|112386.5|112336.5|112382.3|112332.3|6
1738561380000|2025-02-03 05:43:00|112385.8|112335.8|112386.6|112336.6|112388.8|112338.8|112384.6|112334.6|11
1738561390000|2025-02-03 05:43:10|112382.8|112332.8|112389.1|112339.1|112393.9|112343.9|112382.8|112332.8|15
1738561400000|2025-02-03 05:43:20|112390.4|112340.4|112386.6|112336.6|112390.6|112340.6|112384.9|112334.9|10
1738561410000|2025-02-03 05:43:30|112387.4|112337.4|112389.8|112339.8|112392.9|112342.9|112386.9|112336.9|13
1738561420000|2025-02-03 05:43:40|112389|112339|112384.8|112334.8|112389|112339|112382.3|112332.3|5
1738561430000|2025-02-03 05:43:50|112385.8|112335.8|112386|112336|112386.5|112336.5|112385.6|112335.6|4
1738561440000|2025-02-03 05:44:00|112387.5|112337.5|112389.5|112339.5|112393.2|112343.2|112386.3|112336.3|5
1738561450000|2025-02-03 05:44:10|112395.7|112345.7|112393.8|112343.8|112405.9|112355.9|112390.9|112340.9|18
1738561460000|2025-02-03 05:44:20|112391.2|112341.2|112389.2|112339.2|112391.9|112341.9|112389.2|112339.2|4
1738561470000|2025-02-03 05:44:30|112393.7|112343.7|112392.9|112342.9|112395.4|112345.4|112389.9|112339.9|7
1738561480000|2025-02-03 05:44:40|112394.4|112344.4|112388.6|112338.6|112394.4|112344.4|112386.4|112336.4|11
1738561490000|2025-02-03 05:44:50|112387.6|112337.6|112390|112340|112394.9|112344.9|112386.1|112336.1|9
1738561500000|2025-02-03 05:45:00|112392.3|112342.3|112391.5|112341.5|112402.6|112352.6|112389.5|112339.5|29
1738561510000|2025-02-03 05:45:10|112388.7|112338.7|112395.5|112345.5|112403|112353|112388.7|112338.7|18
1738561520000|2025-02-03 05:45:20|112396.5|112346.5|112398.5|112348.5|112401.3|112351.3|112391.3|112341.3|14
1738561530000|2025-02-03 05:45:30|112401|112351|112396.1|112346.1|112401|112351|112393.9|112343.9|5
1738561540000|2025-02-03 05:45:40|112390.5|112340.5|112393|112343|112395.8|112345.8|112390.2|112340.2|13
1738561550000|2025-02-03 05:45:50|112392|112342|112384.3|112334.3|112393|112343|112384.3|112334.3|12
1738561560000|2025-02-03 05:46:00|112380.5|112330.5|112377.6|112327.6|112381|112331|112370.8|112320.8|18
1738561570000|2025-02-03 05:46:10|112380.8|112330.8|112371.4|112321.4|112382.6|112332.6|112368.6|112318.6|16
1738561580000|2025-02-03 05:46:20|112375.4|112325.4|112368.8|112318.8|112375.4|112325.4|112364.2|112314.2|25
1738561590000|2025-02-03 05:46:30|112371.2|112321.2|112380.6|112330.6|112381.9|112331.9|112371.2|112321.2|10
1738561600000|2025-02-03 05:46:40|112378|112328|112375.7|112325.7|112381.4|112331.4|112375.7|112325.7|5
1738561610000|2025-02-03 05:46:50|112372.8|112322.8|112361.6|112311.6|112372.8|112322.8|112357.1|112307.1|17
1738561620000|2025-02-03 05:47:00|112359.4|112309.4|112364.9|112314.9|112367.3|112317.3|112357.6|112307.6|13
1738561640000|2025-02-03 05:47:20|112362.8|112312.8|112362.8|112312.8|112364.9|112314.9|112362.6|112312.6|6
1738561650000|2025-02-03 05:47:30|112367.5|112317.5|112358.3|112308.3|112370|112320|112358|112308|12
1738561660000|2025-02-03 05:47:40|112355.8|112305.8|112350.5|112300.5|112355.8|112305.8|112346.3|112296.3|9
1738561670000|2025-02-03 05:47:50|112348.5|112298.5|112343.8|112293.8|112352.6|112302.6|112339.7|112289.7|23
1738561680000|2025-02-03 05:48:00|112339.3|112289.3|112345.6|112295.6|112345.6|112295.6|112339.3|112289.3|3
1738561690000|2025-02-03 05:48:10|112340.3|112290.3|112346.2|112296.2|112348.7|112298.7|112339.3|112289.3|10
1738561700000|2025-02-03 05:48:20|112348.5|112298.5|112341.3|112291.3|112349.2|112299.2|112339.6|112289.6|18
1738561710000|2025-02-03 05:48:30|112355|112305|112341.9|112291.9|112355|112305|112341.9|112291.9|25
1738561720000|2025-02-03 05:48:40|112340.4|112290.4|112350.2|112300.2|112354.4|112304.4|112340.4|112290.4|29
1738561730000|2025-02-03 05:48:50|112352.9|112302.9|112352.2|112302.2|112352.9|112302.9|112344.9|112294.9|20
1738561740000|2025-02-03 05:49:00|112350.9|112300.9|112350.2|112300.2|112353.2|112303.2|112346.7|112296.7|11
1738561750000|2025-02-03 05:49:10|112349|112299|112348|112298|112353.5|112303.5|112348|112298|6
1738561760000|2025-02-03 05:49:20|112338.5|112288.5|112348.6|112298.6|112349.6|112299.6|112338.5|112288.5|8
1738561770000|2025-02-03 05:49:30|112349.6|112299.6|112349.6|112299.6|112349.6|112299.6|112349.6|112299.6|1
1738561780000|2025-02-03 05:49:40|112350.6|112300.6|112350.7|112300.7|112355.7|112305.7|112348.1|112298.1|11
1738561790000|2025-02-03 05:49:50|112347.7|112297.7|112342.1|112292.1|112350.2|112300.2|112337.5|112287.5|8
1738561800000|2025-02-03 05:50:00|112344.6|112294.6|112344.3|112294.3|112347.8|112297.8|112336.3|112286.3|24
1738561810000|2025-02-03 05:50:10|112343.3|112293.3|112352.6|112302.6|112352.6|112302.6|112343.3|112293.3|9
1738561820000|2025-02-03 05:50:20|112355.5|112305.5|112350.6|112300.6|112361.8|112311.8|112348.6|112298.6|15
1738561830000|2025-02-03 05:50:30|112351.6|112301.6|112348.6|112298.6|112354.1|112304.1|112348.6|112298.6|12
1738561840000|2025-02-03 05:50:40|112345.9|112295.9|112347.6|112297.6|112348.1|112298.1|112345.9|112295.9|3
1738561850000|2025-02-03 05:50:50|112348.6|112298.6|112347.1|112297.1|112351.4|112301.4|112342.6|112292.6|7
1738561860000|2025-02-03 05:51:00|112350.4|112300.4|112344.2|112294.2|112350.4|112300.4|112339.6|112289.6|18
1738561870000|2025-02-03 05:51:10|112342.7|112292.7|112346.5|112296.5|112346.6|112296.6|112340.4|112290.4|10
1738561900000|2025-02-03 05:51:40|112345.5|112295.5|112342.4|112292.4|112347.3|112297.3|112337.7|112287.7|12
1738561910000|2025-02-03 05:51:50|112339.6|112289.6|112332.1|112282.1|112344.4|112294.4|112331.1|112281.1|10
1738561920000|2025-02-03 05:52:00|112324.9|112274.9|112315.8|112265.8|112327.2|112277.2|112313.3|112263.3|20
1738561930000|2025-02-03 05:52:10|112315.3|112265.3|112326|112276|112327.5|112277.5|112315.3|112265.3|23
1738561940000|2025-02-03 05:52:20|112327|112277|112333.2|112283.2|112336.4|112286.4|112321.2|112271.2|27
1738561950000|2025-02-03 05:52:30|112334.7|112284.7|112326.2|112276.2|112334.7|112284.7|112324.2|112274.2|13
1738561960000|2025-02-03 05:52:40|112329.5|112279.5|112343.3|112293.3|112347.3|112297.3|112329.5|112279.5|24
1738561970000|2025-02-03 05:52:50|112342.8|112292.8|112339.5|112289.5|112346.3|112296.3|112338.2|112288.2|25
1738561980000|2025-02-03 05:53:00|112336.2|112286.2|112341.3|112291.3|112345|112295|112336.2|112286.2|10
1738561990000|2025-02-03 05:53:10|112339|112289|112338.2|112288.2|112342.8|112292.8|112336.2|112286.2|18
1738562000000|2025-02-03 05:53:20|112335.9|112285.9|112343.1|112293.1|112348.9|112298.9|112333.4|112283.4|12
1738562010000|2025-02-03 05:53:30|112340.6|112290.6|112334.4|112284.4|112342.3|112292.3|112331.3|112281.3|16
1738562020000|2025-02-03 05:53:40|112332.4|112282.4|112342.9|112292.9|112345.1|112295.1|112332.4|112282.4|24
1738562030000|2025-02-03 05:53:50|112341.1|112291.1|112346.7|112296.7|112352.4|112302.4|112341.1|112291.1|22
1738562040000|2025-02-03 05:54:00|112348|112298|112345|112295|112355.1|112305.1|112344.5|112294.5|12
1738562050000|2025-02-03 05:54:10|112344.5|112294.5|112325.6|112275.6|112344.5|112294.5|112325.6|112275.6|19
1738562060000|2025-02-03 05:54:20|112327.8|112277.8|112324.9|112274.9|112328.1|112278.1|112315|112265|16
1738562070000|2025-02-03 05:54:30|112322.6|112272.6|112314.8|112264.8|112324.6|112274.6|112314.8|112264.8|12
1738562080000|2025-02-03 05:54:40|112318.1|112268.1|112315.1|112265.1|112318.4|112268.4|112314.8|112264.8|8
1738562090000|2025-02-03 05:54:50|112312.5|112262.5|112319.1|112269.1|112319.6|112269.6|112310.6|112260.6|7
1738562100000|2025-02-03 05:55:00|112316.6|112266.6|112326.8|112276.8|112332.7|112282.7|112316.6|112266.6|30
1738562110000|2025-02-03 05:55:10|112324.3|112274.3|112314.1|112264.1|112335.6|112285.6|112313.6|112263.6|30
1738562120000|2025-02-03 05:55:20|112311.4|112261.4|112313.5|112263.5|112318.6|112268.6|112307.4|112257.4|19
1738562130000|2025-02-03 05:55:30|112314.3|112264.3|112311.1|112261.1|112315.3|112265.3|112308.8|112258.8|24
1738562140000|2025-02-03 05:55:40|112307.1|112257.1|112318.5|112268.5|112318.5|112268.5|112307.1|112257.1|17
1738562150000|2025-02-03 05:55:50|112316|112266|112322.4|112272.4|112322.4|112272.4|112309.1|112259.1|18
1738562160000|2025-02-03 05:56:00|112319.7|112269.7|112323.4|112273.4|112325.5|112275.5|112316.1|112266.1|12
1738562170000|2025-02-03 05:56:10|112325.4|112275.4|112318.5|112268.5|112329.1|112279.1|112315.7|112265.7|23
1738562180000|2025-02-03 05:56:20|112316.7|112266.7|112314.4|112264.4|112317.8|112267.8|112312.4|112262.4|13
1738562190000|2025-02-03 05:56:30|112318.3|112268.3|112310.5|112260.5|112322.1|112272.1|112310.5|112260.5|18
1738562200000|2025-02-03 05:56:40|112308.1|112258.1|112307.9|112257.9|112312.4|112262.4|112303.1|112253.1|26
1738562210000|2025-02-03 05:56:50|112306.9|112256.9|112316|112266|112317.7|112267.7|112306.2|112256.2|11
1738562220000|2025-02-03 05:57:00|112319.2|112269.2|112321.1|112271.1|112327.5|112277.5|112316.2|112266.2|14
1738562230000|2025-02-03 05:57:10|112320.3|112270.3|112320.1|112270.1|112320.3|112270.3|112313.1|112263.1|8
1738562240000|2025-02-03 05:57:20|112327.8|112277.8|112329.6|112279.6|112330.9|112280.9|112324.6|112274.6|17
1738562250000|2025-02-03 05:57:30|112331.2|112281.2|112337|112287|112338.7|112288.7|112328.9|112278.9|21
1738562260000|2025-02-03 05:57:40|112332.7|112282.7|112328|112278|112340.8|112290.8|112324.2|112274.2|22
1738562270000|2025-02-03 05:57:50|112327.2|112277.2|112327.7|112277.7|112329|112279|112316.3|112266.3|16
1738562280000|2025-02-03 05:58:00|112325.2|112275.2|112331.8|112281.8|112333.5|112283.5|112325.2|112275.2|20
1738562290000|2025-02-03 05:58:10|112330.5|112280.5|112333.5|112283.5|112335|112285|112327.2|112277.2|16
1738562300000|2025-02-03 05:58:20|112333|112283|112337.3|112287.3|112341|112291|112333|112283|8
1738562310000|2025-02-03 05:58:30|112342.7|112292.7|112343.1|112293.1|112345.6|112295.6|112335.8|112285.8|16
1738562320000|2025-02-03 05:58:40|112340.4|112290.4|112338.2|112288.2|112342.7|112292.7|112338.2|112288.2|12
1738562330000|2025-02-03 05:58:50|112338.7|112288.7|112340.4|112290.4|112343.4|112293.4|112338.7|112288.7|5
1738562340000|2025-02-03 05:59:00|112343.2|112293.2|112334.4|112284.4|112343.2|112293.2|112334.4|112284.4|5
1738562360000|2025-02-03 05:59:20|112335.9|112285.9|112332.6|112282.6|112340|112290|112331.5|112281.5|11
1738562370000|2025-02-03 05:59:30|112333.6|112283.6|112338.1|112288.1|112339.8|112289.8|112333.6|112283.6|8
1738562380000|2025-02-03 05:59:40|112345.4|112295.4|112339.2|112289.2|112345.4|112295.4|112338.2|112288.2|15
1738562390000|2025-02-03 05:59:50|112338.2|112288.2|112347.7|112297.7|112347.7|112297.7|112338.2|112288.2|7
1738562400000|2025-02-03 06:00:00|112346.1|112296.1|112352.2|112302.2|112353.2|112303.2|112346.1|112296.1|12
1738562410000|2025-02-03 06:00:10|112349.5|112299.5|112352.5|112302.5|112358.3|112308.3|112349.5|112299.5|13
1738562420000|2025-02-03 06:00:20|112357.3|112307.3|112350.2|112300.2|112360.3|112310.3|112348|112298|11
1738562430000|2025-02-03 06:00:30|112348.7|112298.7|112346.6|112296.6|112348.8|112298.8|112335.3|112285.3|27
1738562440000|2025-02-03 06:00:40|112350.2|112300.2|112342.3|112292.3|112352|112302|112341.2|112291.2|27
1738562450000|2025-02-03 06:00:50|112339|112289|112331.5|112281.5|112350.4|112300.4|112327.5|112277.5|20
1738562460000|2025-02-03 06:01:00|112349.1|112270.1|112357.1|112273.2|112357.1|112280.8|112325.5|112269.2|11
1738562470000|2025-02-03 06:01:10|112335.1|112285.1|112333.1|112283.1|112344.8|112294.8|112330.1|112280.1|22
1738562480000|2025-02-03 06:01:20|112351.5|112271.6|112330.1|112280.1|112351.5|112285.8|112329.7|112270.6|6
1738562490000|2025-02-03 06:01:30|112332.1|112282.1|112340.6|112290.6|112348.6|112293.5|112321.8|112259.6|19
1738562500000|2025-02-03 06:01:40|112341.2|112291.2|112337.6|112287.6|112360.3|112294.2|112337.2|112281.8|14
1738562510000|2025-02-03 06:01:50|112338.6|112288.6|112329.7|112279.7|112347.5|112292.2|112323.7|112266.5|18
1738562520000|2025-02-03 06:02:00|112321|112271|112343.5|112265.5|112343.5|112276|112321|112265.5|14
1738562530000|2025-02-03 06:02:10|112324.7|112274.7|112326.3|112276.3|112339.5|112278.6|112316.3|112260|24
1738562540000|2025-02-03 06:02:20|112325|112275|112321|112271|112328|112278|112321|112271|14
1738562550000|2025-02-03 06:02:30|112325.5|112275.5|112322|112272|112325.5|112275.5|112311|112261|21
1738562560000|2025-02-03 06:02:40|112311.5|112261.5|112315.4|112265.4|112319.7|112269.7|112311.5|112261.5|12
1738562570000|2025-02-03 06:02:50|112314.7|112264.7|112315|112265|112316.7|112266.7|112311.7|112261.7|11
1738562580000|2025-02-03 06:03:00|112309|112259|112296.4|112246.4|112315.4|112265.4|112296.4|112246.4|15
1738562590000|2025-02-03 06:03:10|112300|112250|112287.1|112237.1|112319|112255|112284.8|112234.8|41
1738562600000|2025-02-03 06:03:20|112275.4|112225.4|112280|112230|112301.6|112231.4|112272.7|112218.1|34
1738562610000|2025-02-03 06:03:30|112276.4|112226.4|112283.7|112233.7|112301.1|112234.4|112276.4|112213.6|19
1738562620000|2025-02-03 06:03:40|112286.4|112236.4|112288.7|112238.7|112291.1|112241.1|112284.1|112234.1|16
1738562630000|2025-02-03 06:03:50|112297.7|112247.7|112302.6|112252.6|112318.4|112252.9|112294.9|112236.8|32
1738562640000|2025-02-03 06:04:00|112315.4|112237.4|112301.6|112251.6|112322.3|112253.3|112293.3|112237.4|31
1738562650000|2025-02-03 06:04:10|112302.6|112252.6|112308.2|112258.2|112323.3|112258.2|112296.6|112238.4|20
1738562660000|2025-02-03 06:04:20|112309.2|112259.2|112317.5|112267.5|112322.8|112272.8|112307.9|112257.9|20
1738562670000|2025-02-03 06:04:30|112320.5|112270.5|112348|112266|112348|112277.7|112313.8|112259.2|29
1738562680000|2025-02-03 06:04:40|112353.1|112268.6|112348.7|112267.2|112353.1|112276.9|112314.5|112253.7|37
1738562690000|2025-02-03 06:04:50|112324.2|112274.2|112341.8|112261.8|112348.2|112279.5|112319.9|112256.2|21
1738562700000|2025-02-03 06:05:00|112323.9|112273.9|112320.5|112270.5|112341.2|112276.5|112315.2|112260.8|20
1738562710000|2025-02-03 06:05:10|112322.5|112272.5|112306.1|112256.1|112333.3|112272.5|112306.1|112250.3|35
1738562720000|2025-02-03 06:05:20|112309.1|112259.1|112324.2|112274.2|112344.3|112274.2|112302.7|112245.1|27
1738562730000|2025-02-03 06:05:30|112322.2|112272.2|112312.6|112262.6|112323.2|112273.2|112308.2|112258.2|25
1738562740000|2025-02-03 06:05:40|112318.5|112268.5|112299.9|112249.9|112318.5|112268.5|112296.9|112236.4|22
1738562750000|2025-02-03 06:05:50|112303.3|112253.3|112308.9|112258.9|112314.3|112259.6|112300.9|112233.9|29
1738562760000|2025-02-03 06:06:00|112313.5|112263.5|112297.3|112247.3|112318.8|112263.5|112297.3|112233.3|32
1738562770000|2025-02-03 06:06:10|112299.6|112249.6|112297.6|112247.6|112302.2|112252.2|112292.9|112242.9|22
1738562780000|2025-02-03 06:06:20|112314.3|112235.4|112302.6|112252.6|112315.4|112252.6|112293.3|112235.4|17
1738562790000|2025-02-03 06:06:30|112293.6|112243.6|112296.5|112246.5|112300.5|112250.5|112293.2|112243.2|8
1738562800000|2025-02-03 06:06:40|112282.5|112232.5|112299.9|112249.9|112302.9|112252.9|112282.5|112232.5|14
1738562810000|2025-02-03 06:06:50|112302.9|112252.9|112310.8|112260.8|112314.5|112264.5|112295.9|112245.9|32
1738562820000|2025-02-03 06:07:00|112324.7|112243.7|112326.7|112244.2|112326.7|112260.8|112301.1|112243.7|12
1738562830000|2025-02-03 06:07:10|112321.7|112243.2|112304.3|112254.3|112321.7|112259.5|112294.4|112237.6|24
1738562840000|2025-02-03 06:07:20|112300.3|112250.3|112302|112252|112307|112257|112296.7|112246.7|12
1738562850000|2025-02-03 06:07:30|112293|112243|112300.2|112250.2|112305.6|112255.6|112293|112243|17
1738562860000|2025-02-03 06:07:40|112301.6|112251.6|112311.9|112261.9|112318.3|112261.9|112297.2|112239.4|14
1738562870000|2025-02-03 06:07:50|112316.6|112266.6|112305|112255|112323.5|112266.6|112301|112237.5|36
1738562880000|2025-02-03 06:08:00|112304|112254|112302.7|112252.7|112325.5|112259|112298|112246.5|12
1738562890000|2025-02-03 06:08:10|112299.4|112249.4|112302.6|112252.6|112303|112253|112295.4|112245.4|8
1738562900000|2025-02-03 06:08:20|112304|112254|112301|112251|112319.9|112256.6|112296.3|112240.9|21
1738562910000|2025-02-03 06:08:30|112317.3|112247.3|112307.7|112257.7|112324|112264.3|112302.9|112247.3|21
1738562920000|2025-02-03 06:08:40|112300.7|112250.7|112298.6|112248.6|112312.9|112261.4|112293.6|112242.2|23
1738562930000|2025-02-03 06:08:50|112296.6|112246.6|112322.3|112236.3|112322.3|112252.2|112291.9|112236.3|18
1738562940000|2025-02-03 06:09:00|112316.8|112238.3|112337.8|112255.4|112337.8|112256.9|112316.8|112233.8|19
1738562950000|2025-02-03 06:09:10|112331.6|112255.9|112331.6|112247.6|112334|112260.4|112305.4|112237.6|17
1738562960000|2025-02-03 06:09:20|112305.7|112239.6|112308.7|112258.7|112327|112264.1|112304.4|112239.6|17
1738562970000|2025-02-03 06:09:30|112310.4|112260.4|112312.7|112262.7|112326.5|112262.7|112306.4|112244.1|8
1738562980000|2025-02-03 06:09:40|112302|112252|112308.8|112258.8|112320|112262|112301|112233.5|17
1738562990000|2025-02-03 06:09:50|112309.2|112259.2|112301.3|112251.3|112320.2|112260.1|112297|112233.4|22
1738563000000|2025-02-03 06:10:00|112299.3|112249.3|112299.6|112249.6|112302|112252|112297.3|112247.3|6
1738563010000|2025-02-03 06:10:10|112314.3|112244.3|112309.2|112259.2|112314.3|112259.2|112301.7|112244.3|11
1738563020000|2025-02-03 06:10:20|112307.2|112257.2|112315|112265|112319|112269|112307.2|112257.2|14
1738563030000|2025-02-03 06:10:30|112320.4|112270.4|112341.7|112261.7|112341.7|112276.8|112320.4|112260.7|8
1738563040000|2025-02-03 06:10:40|112322.5|112272.5|112313.2|112263.2|112327.4|112277.4|112312.9|112262.9|20
1738563050000|2025-02-03 06:10:50|112316.9|112266.9|112315.6|112265.6|112319.9|112269.9|112312.9|112262.9|10
1738563060000|2025-02-03 06:11:00|112318.6|112268.6|112325.1|112275.1|112325.1|112275.1|112314.2|112264.2|7
1738563070000|2025-02-03 06:11:10|112322.8|112272.8|112321.1|112271.1|112325.1|112275.1|112321.1|112271.1|10
1738563080000|2025-02-03 06:11:20|112325.1|112275.1|112319.8|112269.8|112341.6|112278.4|112317.8|112263.7|21
1738563090000|2025-02-03 06:11:30|112322.1|112272.1|112321|112271|112326.4|112276.4|112318.1|112268.1|9
1738563100000|2025-02-03 06:11:40|112320|112270|112309.8|112259.8|112320|112270|112302|112252|9
1738563110000|2025-02-03 06:11:50|112304.9|112254.9|112306.5|112256.5|112313.2|112263.2|112303.8|112253.8|28
1738563120000|2025-02-03 06:12:00|112307.9|112257.9|112313.5|112263.5|112313.8|112263.8|112303.2|112253.2|34
1738563130000|2025-02-03 06:12:10|112310.9|112260.9|112306.9|112256.9|112312.2|112262.2|112303.5|112253.5|39
1738563140000|2025-02-03 06:12:20|112309.6|112259.6|112314|112264|112320.6|112270.6|112304.5|112254.5|22
1738563150000|2025-02-03 06:12:30|112311.3|112261.3|112302|112252|112313.3|112263.3|112296.3|112246.3|38
1738563160000|2025-02-03 06:12:40|112301|112251|112298|112248|112306.3|112256.3|112293|112243|22
1738563170000|2025-02-03 06:12:50|112296|112246|112293|112243|112297.3|112247.3|112290.6|112240.6|16
1738563180000|2025-02-03 06:13:00|112306.6|112256.6|112312.2|112241.6|112312.2|112256.6|112297.6|112241.6|21
1738563190000|2025-02-03 06:13:10|112297|112247|112311|112234.5|112315|112248.3|112294|112234.5|21
1738563200000|2025-02-03 06:13:20|112308|112236|112294.4|112220.9|112311|112244.3|112284.5|112220.9|32
1738563210000|2025-02-03 06:13:30|112297.8|112221.3|112286.1|112212.5|112301.3|112230.9|112280.9|112209.9|41
1738563220000|2025-02-03 06:13:40|112290.1|112212.1|112286.1|112212.1|112295.5|112213.1|112279.1|112208.6|20
1738563230000|2025-02-03 06:13:50|112288.5|112213.1|112286.6|112213.1|112293.1|112217.6|112285|112212.1|13
1738563240000|2025-02-03 06:14:00|112285|112212.1|112282.5|112208.1|112288.5|112221.8|112267|112208.1|19
1738563250000|2025-02-03 06:14:10|112276.5|112202.6|112281|112202.6|112281|112202.6|112276.5|112202.6|14
1738563260000|2025-02-03 06:14:20|112283.5|112198.1|112269.5|112192.6|112283.5|112198.1|112263|112192.6|20
1738563270000|2025-02-03 06:14:30|112271|112195.1|112271.5|112193.6|112280.5|112198.1|112267.5|112192.6|16
1738563280000|2025-02-03 06:14:40|112269.5|112192.6|112269.5|112192.6|112272.5|112192.6|112268.5|112192.6|7
1738563290000|2025-02-03 06:14:50|112275.5|112194.6|112259.5|112209.5|112278|112210.5|112252.5|112194.6|31
1738563300000|2025-02-03 06:15:00|112261|112211|112272.8|112187.3|112272.8|112211|112244|112177.9|29
1738563310000|2025-02-03 06:15:10|112276.3|112187.8|112270.4|112194.4|112279.3|112197.9|112270.4|112187.3|8
1738563320000|2025-02-03 06:15:20|112268.3|112197.4|112271.8|112194.9|112273.9|112197.4|112266.4|112191.4|21
1738563330000|2025-02-03 06:15:30|112268.8|112192.4|112268.3|112197.4|112274.4|112197.4|112267.3|112191.4|21
1738563340000|2025-02-03 06:15:40|112271.4|112196.9|112274.7|112200.7|112279.9|112216.5|112256|112191.4|33
1738563350000|2025-02-03 06:15:50|112270.7|112196.8|112270.5|112187.5|112276|112196.8|112265|112181.9|11
1738563360000|2025-02-03 06:16:00|112279.9|112191.4|112272.5|112191.5|112279.9|112198.5|112268.8|112187.4|17
1738563370000|2025-02-03 06:16:10|112275|112196.5|112266.7|112187.7|112283.5|112197.5|112264.6|112187.7|31
1738563380000|2025-02-03 06:16:20|112269.2|112190.1|112272.1|112192.7|112277.2|112196.6|112269.2|112187.7|13
1738563390000|2025-02-03 06:16:30|112267.1|112190.7|112273.6|112197.1|112285.1|112203.1|112267.1|112188.1|27
1738563400000|2025-02-03 06:16:40|112275.6|112199.1|112269.2|112189.7|112275.6|112199.1|112266.7|112189.7|34
1738563410000|2025-02-03 06:16:50|112261.7|112185.7|112266.1|112180.2|112270.1|112185.7|112261.7|112178.2|6
1738563420000|2025-02-03 06:17:00|112268.2|112183.7|112279|112201.6|112281|112205.6|112242.7|112176|24
1738563430000|2025-02-03 06:17:10|112282.5|112204|112288.5|112208.1|112288.5|112208.1|112279|112199.1|15
1738563440000|2025-02-03 06:17:20|112292.3|112204|112292.3|112209.4|112292.3|112212.9|112292.3|112204|6
1738563450000|2025-02-03 06:17:30|112288.9|112210.9|112292.3|112210.9|112297.8|112229.2|112279.2|112210.9|33
1738563460000|2025-02-03 06:17:40|112289.4|112215.3|112290.3|112210.9|112292.3|112228.3|112273.6|112210.9|22
1738563470000|2025-02-03 06:17:50|112271.5|112221.5|112278|112228|112284|112234|112270.5|112220.5|31
1738563480000|2025-02-03 06:18:00|112275|112225|112278|112228|112283.5|112233.5|112275|112225|32
1738563490000|2025-02-03 06:18:10|112283|112233|112296|112217.6|112297|112235.5|112258|112213.5|25
1738563500000|2025-02-03 06:18:20|112280.7|112230.7|112281.8|112231.8|112300.6|112237.8|112276.5|112222.2|30
1738563510000|2025-02-03 06:18:30|112304.2|112224.2|112288.4|112238.4|112315.6|112247.4|112288.4|112224.2|33
1738563520000|2025-02-03 06:18:40|112294.1|112244.1|112289.1|112239.1|112313.1|112246.1|112287.8|112229.6|36
1738563530000|2025-02-03 06:18:50|112287.8|112237.8|112287.8|112237.8|112311.1|112242.1|112287.1|112229.6|30
1738563540000|2025-02-03 06:19:00|112290.4|112240.4|112284.5|112234.5|112293.5|112243.5|112282.5|112232.5|23
1738563550000|2025-02-03 06:19:10|112288.5|112238.5|112318.5|112238.6|112320.5|112258.5|112284.5|112234.5|23
1738563560000|2025-02-03 06:19:20|112294|112240.1|112300|112250|112317.1|112252.7|112293.4|112236|27
1738563570000|2025-02-03 06:19:30|112317.1|112239|112304.1|112254.1|112317.5|112254.4|112292|112236|25
1738563580000|2025-02-03 06:19:40|112298.7|112248.7|112307|112257|112320.1|112257|112293|112238.6|25
1738563590000|2025-02-03 06:19:50|112305.5|112255.5|112303|112253|112310|112260|112296.5|112246.5|20
1738563600000|2025-02-03 06:20:00|112303.5|112253.5|112310|112260|112310|112260|112295.5|112245.5|19
1738563610000|2025-02-03 06:20:10|112307|112257|112316.9|112234.9|112316.9|112257.5|112290|112234.9|23
1738563620000|2025-02-03 06:20:20|112288.6|112228.9|112315.4|112234.9|112315.4|112247.6|112288.6|112228.9|8
1738563630000|2025-02-03 06:20:30|112295.6|112245.6|112287|112237|112310.4|112245.6|112286|112225.1|35
1738563640000|2025-02-03 06:20:40|112308|112225.1|112291.3|112241.3|112314.9|112245.1|112286.7|112225.1|28
1738563650000|2025-02-03 06:20:50|112287.3|112237.3|112314.7|112242.7|112326.8|112276.4|112287.3|112229.4|36
1738563660000|2025-02-03 06:21:00|112319.7|112258.8|112321.8|112241.9|112331.2|112258.8|112316.8|112239.4|32
1738563670000|2025-02-03 06:21:10|112327.8|112246.3|112316.4|112233.4|112329.8|112246.9|112305.4|112231.9|29
1738563680000|2025-02-03 06:21:20|112308.4|112231.9|112322.4|112231.9|112322.4|112234.9|112307.4|112231.9|44
1738563690000|2025-02-03 06:21:30|112310.9||112311.9||112319.4||112310.4||29
1738563700000|2025-02-03 06:21:40|112309.9|112231.5|112292.2|112217.2|112318.9|112231.5|112281.5|112213.7|28
1738563710000|2025-02-03 06:21:50|112295.7|112218.7|112300.6|112221.1|112307.6|112222.6|112293.1|112218.7|14
1738563720000|2025-02-03 06:22:00|112299.1|112216.6|112294.1|112216.6|112299.1|112216.6|112293.6|112216.6|11
1738563730000|2025-02-03 06:22:10|112296.6|112203.3|112282.3|112205.3|112296.6|112213.4|112276.9|112203.3|16
1738563740000|2025-02-03 06:22:20|112288.3|112209.2|112288.7|112209.2|112290.7|112209.2|112280.8|112209.2|7
1738563750000|2025-02-03 06:22:30|112290.7|112214.7|112293.7|112209.2|112293.7|112214.7|112283.7|112209.2|32
1738563760000|2025-02-03 06:22:40|112289.3|112204.8|112273.8|112195.3|112289.3|112204.8|112269.3|112195.3|13
1738563770000|2025-02-03 06:22:50|112275.8|112199.1|112275.8|112195.3|112281.8|112199.1|112270.7|112195.3|25
1738563780000|2025-02-03 06:23:00|112272.8|112196.3|112289|112205.5|112289.2|112206|112267.3|112185.9|31
1738563790000|2025-02-03 06:23:10|112281|112206|112280|112205.5|112288|112206|112277|112199|27
1738563800000|2025-02-03 06:23:20|112286.5|112206|112277.1|112205.6|112292|112210.5|112277.1|112205.5|33
1738563810000|2025-02-03 06:23:30|112279.5|112211.1|112291.5|112215.6|112291.5|112232.4|112277.1|112211.1|34
1738563820000|2025-02-03 06:23:40|112298.6|112211.6|112293.4|112210.8|112304.5|112218.6|112283|112206|30
1738563830000|2025-02-03 06:23:50|112281.9|112209.8|112287.4|112205.9|112287.4|112211.4|112280.9|112205.9|18
1738563840000|2025-02-03 06:24:00|112281.4|112206.5|112281.4|112205.9|112285.4|112206.5|112278.4|112205.9|34
1738563850000|2025-02-03 06:24:10|112278.4|112201|112283.5|112202|112284.9|112206.9|112274|112196.6|34
1738563860000|2025-02-03 06:24:20|112278.5|112206.6|112282|112206.6|112289.5|112207|112273.5|112206.6|45
1738563870000|2025-02-03 06:24:30|112288|112207|112288|112206.6|112291|112207.6|112279.5|112206.6|42
1738563880000|2025-02-03 06:24:40|112291.5|112213.1|112279.8|112204.9|112297.5|112213.1|112277.3|112204.9|45
1738563890000|2025-02-03 06:24:50|112281.8|112194.5|112281.6|112204|112287|112206.6|112267|112194.5|24
1738563900000|2025-02-03 06:25:00|112282.6|112216.6|112279.1|112204.1|112293.1|112216.6|112277.6|112204|28
1738563910000|2025-02-03 06:25:10|112278.6|112205.7|112285.3|112235.3|112303.4|112235.3|112278.6|112204.1|19
1738563920000|2025-02-03 06:25:20|112294.9|112223.5|112321.9|112236.9|112321.9|112242.2|112285.3|112223.5|29
1738563930000|2025-02-03 06:25:30|112307.9|112238.9|112309.9|112236.9|112319.4|112248|112295.6|112233.4|34
1738563940000|2025-02-03 06:25:40|112311.4|112235.4|112310.9|112239.8|112313.9|112245.7|112289.3|112229.4|38
1738563950000|2025-02-03 06:25:50|112297.6|112247.6|112310.9|112238.4|112320.8|112248.9|112295.2|112235.9|46
1738563960000|2025-02-03 06:26:00|112312.4|112236.4|112317.4|112231.4|112319.4|112247.2|112289.3|112227.4|30
1738563970000|2025-02-03 06:26:10|112311.9|112235.4|112309.4|112235.9|112315.4|112235.9|112305.9|112230.9|15
1738563980000|2025-02-03 06:26:20|112311.9|112231.9|112312.9|112239.9|112318.9|112240.9|112310.9|112231.9|35
1738563990000|2025-02-03 06:26:30|112310.4|112236.9|112311.1|112239.6|112317.1|112247.1|112297.1|112219.3|17
1738564000000|2025-02-03 06:26:40|112297.1|112236.1|112304.2|112229.7|112314.7|112249.1|112294.5|112226.7|36
1738564010000|2025-02-03 06:26:50|112301.7|112226.7|112306.2|112232.2|112314.2|112243.8|112293.2|112226.7|17
1738564020000|2025-02-03 06:27:00|112303.7|112234.7|112292.2|112242.2|112313.2|112246.2|112289.2|112226.7|36
1738564030000|2025-02-03 06:27:10|112309.2|112234.2|112285.5|112235.5|112309.2|112245.5|112285.5|112227.2|31
1738564040000|2025-02-03 06:27:20|112291.5|112241.5|112292|112242|112297|112247|112282.5|112232.5|26
1738564050000|2025-02-03 06:27:30|112287|112237|112295.8|112245.8|112314.7|112248.5|112284|112234|34
1738564060000|2025-02-03 06:27:40|112297.8|112247.8|112297.7|112221.2|112315.2|112248.1|112291.4|112217|25
1738564070000|2025-02-03 06:27:50|112293.8|112217.3|112294.2|112217.2|112301.8|112236.5|112282.9|112217.2|14
1738564080000|2025-02-03 06:28:00|112287.2|112237.2|112290.5|112217|112307.2|112241.9|112281|112217|17
1738564090000|2025-02-03 06:28:10|112291.5|112229|112289.1|112213.1|112304|112236|112286|112213|15
1738564110000|2025-02-03 06:28:30|112287.5|112209.1|112287.5|112209.1|112290.5|112213.1|112287.5|112209.1|4
1738564120000|2025-02-03 06:28:40|112289.5|112213.1|112285.2|112205.2|112289.5|112213.1|112282.7|112205.2|6
1738564130000|2025-02-03 06:28:50|112294.7|112212.7|112286.2|112209.7|112294.7|112212.7|112286.2|112209.7|3
1738564140000|2025-02-03 06:29:00|112284.7|112209.2|112287.6|112213.7|112298.8|112233.5|112277.8|112209.2|15
1738564150000|2025-02-03 06:29:10|112283.8|112233.8|112290.3|112217.3|112290.3|112235.3|112278.1|112214.7|9
1738564160000|2025-02-03 06:29:20|112281.9|112231.9|112269.3|112219.3|112284.3|112231.9|112262.6|112206.8|12
1738564170000|2025-02-03 06:29:30|112282.4|112211.4|112271|112221|112287|112226.4|112269.6|112209.4|25
1738564180000|2025-02-03 06:29:40|112273.3|112223.3|112272.8|112222.8|112284.7|112226.8|112269.7|112209.5|19
1738564190000|2025-02-03 06:29:50|112274.2|112224.2|112272.5|112222.5|112288.7|112224.2|112268.2|112210.3|22
1738564200000|2025-02-03 06:30:00|112277.5|112227.5|112286.4|112210.4|112286.7|112227.5|112262.8|112203.8|35
1738564210000|2025-02-03 06:30:10|112294.3|112213.3|112260.6|112210.6|112294.3|112220.3|112256.3|112197.9|23
1738564220000|2025-02-03 06:30:20|112262.9|112212.9|112253.9|112203.9|112273.2|112212.9|112249.9|112184.5|22
1738564230000|2025-02-03 06:30:30|112252.9|112202.9|112261.3|112184.9|112261.3|112202.9|112252.9|112184.9|3
1738564240000|2025-02-03 06:30:40|112265.9|112192.8|112247.6|112197.6|112265.9|112203.3|112247.6|112184.9|10
1738564250000|2025-02-03 06:30:50|112259.4|112184.9|112267|112184.5|112267|112186.6|112249.6|112175.6|26
1738564260000|2025-02-03 06:31:00|112271.1|112189.5|112271.4|112190.9|112271.4|112191.4|112267.3|112181.7|20
1738564270000|2025-02-03 06:31:10|112260.6|112188.9|112253.8|112203.8|112272.9|112210.6|112253.8|112188.9|17
1738564280000|2025-02-03 06:31:20|112269.1|112193.7|112272.1|112197.1|112272.6|112205.8|112253.8|112189.1|12
1738564290000|2025-02-03 06:31:30|112264.4|112214.4|112258.4|112208.4|112276.1|112214.4|112258.1|112194.6|19
1738564300000|2025-02-03 06:31:40|112273.1|112198.6|112260.4|112210.4|112276.6|112210.4|112257.1|112191.6|14
1738564310000|2025-02-03 06:31:50|112272.6|112199.1|112264.5|112214.5|112272.6|112214.5|112249.5|112199.1|7
1738564320000|2025-02-03 06:32:00|112256.5|112206.5|112262.5|112212.5|112267.5|112217.5|112251|112201|23
1738564330000|2025-02-03 06:32:10|112254|112204|112260.5|112210.5|112270|112220|112254|112204|27
1738564340000|2025-02-03 06:32:20|112267.5|112217.5|112260.2|112210.2|112278.8|112217.5|112255.5|112197.7|15
1738564350000|2025-02-03 06:32:30|112269.3|112193.2|112262.8|112189.8|112280.8|112209.2|112256.9|112189.2|27
1738564360000|2025-02-03 06:32:40|112258.9|112185.9|112253.3|112203.3|112269.4|112203.3|112241.3|112182.9|26
1738564370000|2025-02-03 06:32:50|112258.9|112184.4|112252|112180.5|112259|112190.7|112235.7|112174|43
1738564380000|2025-02-03 06:33:00|112236.3|112186.3|112252.9|112202.9|112267.3|112202.9|112236.3|112174|40
1738564390000|2025-02-03 06:33:10|112255.2|112205.2|112263.5|112187.6|112275.8|112211.3|112242.4|112185.1|31
1738564400000|2025-02-03 06:33:20|112247.1|112197.1|112255.9|112182|112261.4|112199|112240.6|112179.5|50
1738564410000|2025-02-03 06:33:30|112239.1|112180|112241.6|112171.1|112257.6|112189.1|112226.2|112155.2|44
1738564420000|2025-02-03 06:33:40|112243.6|112181.9|112235.9|112159.5|112250.5|112184.4|112230.1|112155|41
1738564430000|2025-02-03 06:33:50|112236.9|112157|112235.9|112164.5|112240.5|112166.5|112233|112155|33
1738564440000|2025-02-03 06:34:00|112235.4|112158.9|112240.4|112168.8|112242.9|112179.3|112229.3|112157.5|26
1738564450000|2025-02-03 06:34:10|112239.4|112168.3|112242|112192|112256.1|112192|112236.8|112164.8|34
1738564460000|2025-02-03 06:34:20|112253.7|112182.2|112249.1|112177.7|112263.1|112192|112235.5|112176.7|29
1738564470000|2025-02-03 06:34:30|112251.7|112180.2|112256.9|112181.5|112258.9|112191|112237.5|112170|39
1738564480000|2025-02-03 06:34:40|112252.4|112183|112237.3|112187.3|112257.4|112191.3|112237.3|112176.5|12
1738564490000|2025-02-03 06:34:50|112252.9|112181.5|112258.4|112176.5|112259.4|112192.3|112232.6|112175.5|29
1738564500000|2025-02-03 06:35:00|112252.4|112184|112241.5|112170|112254.4|112189|112230.4|112166|21
1738564510000|2025-02-03 06:35:10|112244.5|112175|112260.9|112210.9|112276.8|112210.9|112228|112171.5|24
1738564520000|2025-02-03 06:35:20|112280.3|112203.3|112266|112193|112280.8|112216.3|112248.7|112187|47
1738564530000|2025-02-03 06:35:30|112248.4|112191.5|112259.5|112209.5|112280.1|112213.8|112248.4|112188|19
1738564540000|2025-02-03 06:35:40|112277.6|112201.6|112257.5|112207.5|112277.6|112213.4|112249.2|112197.2|22
1738564550000|2025-02-03 06:35:50|112258.2|112208.2|112273.8|112199.8|112273.8|112209.9|112256.8|112193.2|22
1738564560000|2025-02-03 06:36:00|112257.9|112207.9|112284.2|112206.3|112286.3|112218.9|112257.9|112197.3|37
1738564570000|2025-02-03 06:36:10|112262.2|112212.2|112280.5|112230.5|112288.6|112231.8|112262.2|112202.8|41
1738564580000|2025-02-03 06:36:20|112282.2|112232.2|112283.9|112233.9|112300.8|112239.8|112277.9|112220.8|33
1738564590000|2025-02-03 06:36:30|112282.2|112232.2|112286.8|112236.8|112290.4|112240.4|112281.5|112231.5|41
1738564600000|2025-02-03 06:36:40|112286.2|112236.2|112279.6|112229.6|112288.5|112238.5|112278.5|112228.5|28
1738564610000|2025-02-03 06:36:50|112279|112229|112264.4|112214.4|112295.9|112229.6|112264.4|112192|36
1738564620000|2025-02-03 06:37:00|112263.4|112213.4|112253|112203|112274.9|112217.1|112250|112200|33
1738564630000|2025-02-03 06:37:10|112255.7|112205.7|112260.8|112210.8|112263|112213|112250.4|112188|23
1738564640000|2025-02-03 06:37:20|112258.8|112208.8|112260.7|112210.7|112266.1|112216.1|112256.4|112206.4|14
1738564650000|2025-02-03 06:37:30|112258|112208|112256.4|112206.4|112261.3|112210.4|112245|112185.3|26
1738564660000|2025-02-03 06:37:40|112260|112210|112263.1|112213.1|112263.1|112213.1|112256.7|112206.7|13
1738564670000|2025-02-03 06:37:50|112268.1|112218.1|112263.7|112213.7|112290.1|112220.4|112259.1|112202.1|16
1738564680000|2025-02-03 06:38:00|112267.7|112217.7|112259.4|112209.4|112287.9|112225|112254.3|112204.3|39
1738564690000|2025-02-03 06:38:10|112255|112205|112262|112212|112266.7|112216.7|112251.4|112201.4|24
1738564700000|2025-02-03 06:38:20|112259.4|112209.4|112256.7|112206.7|112259.4|112209.4|112250|112200|9
1738564710000|2025-02-03 06:38:30|112257.7|112207.7|112257|112207|112263.4|112213.4|112250.4|112191|15
1738564720000|2025-02-03 06:38:40|112257.7|112207.7|112258.4|112208.4|112258.4|112208.4|112253.7|112203.7|8
1738564730000|2025-02-03 06:38:50|112255.4|112205.4|112256.4|112206.4|112256.4|112206.4|112247.8|112197.8|6
1738564740000|2025-02-03 06:39:00|112255.4|112205.4|112259.7|112209.7|112261|112211|112255.4|112205.4|6
1738564750000|2025-02-03 06:39:10|112262|112212|112255.1|112205.1|112262.3|112212.3|112255.1|112205.1|9
1738564760000|2025-02-03 06:39:20|112245.4|112195.4|112250.7|112200.7|112257.4|112207.4|112245.4|112195.4|13
1738564770000|2025-02-03 06:39:30|112257.4|112207.4|112250.4|112200.4|112266.7|112216.7|112250.4|112200.4|30
1738564780000|2025-02-03 06:39:40|112251.1|112201.1|112254.7|112204.7|112257.4|112207.4|112250.7|112200.7|13
1738564790000|2025-02-03 06:39:50|112252.7|112202.7|112253.4|112203.4|112255.1|112205.1|112251.4|112201.4|4
1738564800000|2025-02-03 06:40:00|112249.4|112199.4|112239.5|112189.5|112267.4|112202.1|112239.5|112186.7|16
1738564810000|2025-02-03 06:40:10|112245|112195|112252.4|112202.4|112256.7|112203|112242|112182.7|10
1738564820000|2025-02-03 06:40:20|112248.7|112198.7|112254|112177.4|112263.1|112200.4|112243.1|112176|13
1738564830000|2025-02-03 06:40:30|112250.7|112178.7|112244.4|112194.4|112262|112198.4|112240.4|112178.7|22
1738564840000|2025-02-03 06:40:40|112248.7|112176.7|112244.9|112194.9|112262.4|112199.2|112237.9|112166.9|28
1738564850000|2025-02-03 06:40:50|112245.6|112195.6|112245.9|112195.9|112255.5|112205.5|112242.2|112192.2|34
1738564860000|2025-02-03 06:41:00|112244.5|112194.5|112273.8|112185.8|112273.8|112201.6|112241.3|112177.2|52
1738564870000|2025-02-03 06:41:10|112261.9|112185.9|112237.8|112187.8|112264.5|112204.9|112232.5|112174.1|20
1738564880000|2025-02-03 06:41:20|112245.8|112195.8|112248.2|112198.2|112248.2|112198.2|112243.8|112193.8|10
1738564890000|2025-02-03 06:41:30|112250.8|112200.8|112237.5|112164.9|112268.3|112200.8|112223.2|112164.9|30
1738564900000|2025-02-03 06:41:40|112224.9|112174.9|112229.5|112179.5|112252.3|112180.5|112224.2|112162.3|32
1738564910000|2025-02-03 06:41:50|112244.8|112170.8|112221.8|112171.8|112244.8|112179.5|112220.1|112161.1|25
1738564920000|2025-02-03 06:42:00|112229.1|112159.1|112218.5|112168.5|112235.8|112173.2|112216.8|112157.8|28
1738564930000|2025-02-03 06:42:10|112220.5|112170.5|112221.5|112171.5|112231.1|112174.5|112217.8|112160.5|17
1738564940000|2025-02-03 06:42:20|112223.8|112173.8|112225.8|112154.5|112229.8|112173.8|112211.2|112154.5|15
1738564950000|2025-02-03 06:42:30|112228.5|112170.2|112225.2|112175.2|112233.8|112175.5|112204.9|112145.2|16
1738564960000|2025-02-03 06:42:40|112222.5|112172.5|112226.6|112149.3|112239.8|112174.2|112211.3|112145.3|30
1738564970000|2025-02-03 06:42:50|112221.3|112152.5|112217.9|112167.9|112235.2|112172.8|112217.5|112152.5|23
1738564980000|2025-02-03 06:43:00|112221.2|112171.2|112217.9|112167.9|112232.5|112172.8|112216.5|112152.5|23
1738564990000|2025-02-03 06:43:10|112226.5|112153.2|112215.1|112165.1|112227.7|112167.1|112211.4|112147.7|16
1738565000000|2025-02-03 06:43:20|112211.4|112161.4|112218.4|112168.4|112230.3|112175|112209.4|112159|20
1738565010000|2025-02-03 06:43:30|112221.3|112171.3|112239.6|112189.6|112240|112190|112221.3|112171.3|27
1738565020000|2025-02-03 06:43:40|112238.3|112188.3|112239.6|112189.6|112253.9|112192.3|112231.3|112173.9|31
1738565030000|2025-02-03 06:43:50|112238.9|112188.9|112244.7|112194.7|112259|112196|112228|112171|45
1738565040000|2025-02-03 06:44:00|112243|112193|112233.7|112183.7|112247.3|112196|112230|112175.3|50
1738565050000|2025-02-03 06:44:10|112232.3|112182.3|112233.7|112183.7|112238|112188|112230.7|112180.7|27
1738565060000|2025-02-03 06:44:20|112237.4|112187.4|112226.4|112176.4|112242.6|112187.4|112220.4|112170.4|38
1738565070000|2025-02-03 06:44:30|112229.7|112179.7|112258.8|112208.8|112262.3|112208.8|112227.7|112174.9|31
1738565080000|2025-02-03 06:44:40|112256.5|112206.5|112253.5|112203.5|112258.8|112208.8|112250.5|112200.5|26
1738565090000|2025-02-03 06:44:50|112256.8|112206.8|112258.1|112208.1|112262.1|112212.1|112253.8|112203.8|18
1738565100000|2025-02-03 06:45:00|112257.1|112207.1|112254.5|112204.5|112258.8|112208.8|112252.8|112202.8|20
1738565110000|2025-02-03 06:45:10|112256.5|112206.5|112260.7|112210.7|112263.8|112213.8|112252|112202|24
1738565120000|2025-02-03 06:45:20|112266.4|112216.4|112261.1|112211.1|112266.4|112216.4|112255.8|112205.8|12
1738565130000|2025-02-03 06:45:30|112263.1|112213.1|112258.2|112208.2|112265.9|112215.9|112254.5|112204.5|19
1738565140000|2025-02-03 06:45:40|112251.9|112201.9|112253.9|112203.9|112255.3|112205.3|112247.3|112197.3|14
1738565150000|2025-02-03 06:45:50|112256.6|112206.6|112253.3|112203.3|112256.6|112206.6|112250|112200|13
1738565160000|2025-02-03 06:46:00|112252|112202|112254|112204|112256.6|112206.6|112249.6|112199.6|11
1738565170000|2025-02-03 06:46:10|112249|112199|112251|112201|112255|112205|112249|112199|4
1738565180000|2025-02-03 06:46:20|112256|112206|112258.9|112208.9|112273.3|112214|112256|112197.9|7
1738565190000|2025-02-03 06:46:30|112257.6|112207.6|112246.1|112196.1|112258.9|112208.9|112235.8|112175.8|21
1738565200000|2025-02-03 06:46:40|112248.8|112198.8|112245.1|112195.1|112265.7|112199.4|112237.5|112178.4|25
1738565210000|2025-02-03 06:46:50|112246.8|112196.8|112251.2|112201.2|112251.2|112201.2|112245.4|112195.4|8
1738565220000|2025-02-03 06:47:00|112258.5|112187.8|112252.3|112202.3|112264.3|112203.8|112245.7|112187|16
1738565230000|2025-02-03 06:47:10|112249.6|112199.6|112241.3|112191.3|112258.9|112199.6|112237.6|112185.6|21
1738565240000|2025-02-03 06:47:20|112238.3|112188.3|112227|112177|112254.3|112191.6|112221|112169|53
1738565250000|2025-02-03 06:47:30|112229|112179|112220.4|112170.4|112234.9|112179.3|112209.4|112150.7|33
1738565260000|2025-02-03 06:47:40|112219.4|112169.4|112218.3|112168.3|112235.3|112177.9|112214.4|112164|32
1738565270000|2025-02-03 06:47:50|112219.3|112169.3|112227.3|112177.3|112228.7|112178.7|112219.3|112169.3|43
1738565280000|2025-02-03 06:48:00|112222.4|112172.4|112224.3|112174.3|112229.4|112179.4|112221.3|112171.3|25
1738565290000|2025-02-03 06:48:10|112226.3|112176.3|112226|112176|112234|112184|112217|112167|27
1738565300000|2025-02-03 06:48:20|112221.5|112171.5|112216.3|112166.3|112228|112171.5|112207.5|112157.3|25
1738565310000|2025-02-03 06:48:30|112213|112163|112231.6|112155.2|112234.6|112168.3|112206.4|112154|40
1738565320000|2025-02-03 06:48:40|112206.7|112156.7|112214.9|112164.9|112232.9|112171.9|112206.7|112150.9|36
1738565330000|2025-02-03 06:48:50|112216.2|112166.2|112219.9|112169.9|112230.9|112171.2|112215.6|112153.5|24
1738565340000|2025-02-03 06:49:00|112218.9|112168.9|112217.6|112167.6|112225.2|112175.2|112217.6|112167.6|19
1738565350000|2025-02-03 06:49:10|112219.9|112169.9|112218|112168|112237.5|112187.5|112217.5|112162.9|34
1738565360000|2025-02-03 06:49:20|112221.5|112171.5|112215.3|112165.3|112233.6|112172.5|112208.3|112152.3|20
1738565370000|2025-02-03 06:49:30|112218.9|112168.9|112224|112174|112229.3|112179.3|112214.3|112164.3|29
1738565380000|2025-02-03 06:49:40|112221|112171|112221.3|112171.3|112224.3|112174.3|112218|112168|25
1738565390000|2025-02-03 06:49:50|112219.3|112169.3|112241.3|112191.3|112249.7|112195|112219.3|112169.3|37
1738565400000|2025-02-03 06:50:00|112241|112191|112242|112192|112259.3|112195|112235.7|112183.3|24
1738565410000|2025-02-03 06:50:10|112238.7|112188.7|112246.5|112196.5|112246.5|112196.5|112222|112172|41
1738565420000|2025-02-03 06:50:20|112243.8|112193.8|112242.5|112192.5|112251.8|112193.8|112235.5|112180.5|14
1738565430000|2025-02-03 06:50:30|112234.2|112184.2|112250|112200|112258.2|112208.2|112232.2|112182.2|22
1738565440000|2025-02-03 06:50:40|112252|112202|112249.7|112199.7|112255|112205|112245.7|112195.7|20
1738565450000|2025-02-03 06:50:50|112253|112203|112249.1|112199.1|112253.7|112203.7|112247.7|112197.7|8
1738565460000|2025-02-03 06:51:00|112251.1|112201.1|112282.9|112205.5|112282.9|112212.8|112249.4|112194.8|11
1738565470000|2025-02-03 06:51:10|112285.4|112207.4|112285.1|112235.1|112299.4|112240.8|112266.1|112207.4|21
1738565480000|2025-02-03 06:51:20|112286.5|112236.5|112317.1|112239.1|112317.6|112256.3|112283.8|112221.5|28
1738565490000|2025-02-03 06:51:30|112312.8|112235.4|112300|112229.4|112314.2|112240.5|112280.1|112213.5|34
1738565500000|2025-02-03 06:51:40|112282.4|112226|112306|112229.4|112309.3|112234.7|112279|112209.5|28
1738565510000|2025-02-03 06:51:50|112279.7|112229.7|112310.9|112230.9|112311.8|112243.9|112278.3|112219.6|43
1738565520000|2025-02-03 06:52:00|112313.5|112233.5|112291.2|112241.2|112315.7|112241.2|112291.2|112229.3|12
1738565530000|2025-02-03 06:52:10|112295.8|112245.8|112291.7|112241.7|112311.5|112246.8|112286.1|112230.2|19
1738565540000|2025-02-03 06:52:20|112305.3|112234.7|112310|112239.4|112321.9|112248.3|112289.8|112227.5|36
1738565550000|2025-02-03 06:52:30|112292|112234.7|112310.7|112235.4|112311.3|112248.7|112290.7|112234.7|20
1738565560000|2025-02-03 06:52:40|112318.7|112237.4|112307.4|112236|112318.7|112252.4|112294.4|112234.7|22
1738565570000|2025-02-03 06:52:50|112290.4|112240.4|112308|112236|112308|112244.7|112288.4|112228.7|17
1738565580000|2025-02-03 06:53:00|112309.4|112231.4|112311.4|112234.7|112311.4|112244.1|112288.4|112228.7|23
1738565590000|2025-02-03 06:53:10|112294.7|112229.4|112292.2|112242.2|112298.9|112244.7|112281.6|112224.9|29
1738565600000|2025-02-03 06:53:20|112290.6|112240.6|112286.2|112236.2|112304.9|112243.9|112284.5|112227.5|45
1738565610000|2025-02-03 06:53:30|112288.9|112238.9|112284.9|112234.9|112301.5|112240.2|112283.9|112230.2|52
1738565620000|2025-02-03 06:53:40|112287.6|112237.6|112272.3|112222.3|112301.5|112238.2|112266.9|112205.6|27
1738565630000|2025-02-03 06:53:50|112282.9|112212.9|112275.8|112225.8|112289.6|112232.5|112270.6|112208.2|29
1738565640000|2025-02-03 06:54:00|112276.5|112226.5|112277.5|112227.5|112295.5|112232.2|112274.8|112216.2|17
1738565650000|2025-02-03 06:54:10|112275.5|112225.5|112277.5|112227.5|112294.8|112229.2|112273.2|112220.8|10
1738565660000|2025-02-03 06:54:20|112278.8|112228.8|112270.9|112220.9|112278.8|112228.8|112270.9|112220.9|7
1738565670000|2025-02-03 06:54:30|112273.6|112223.6|112274.2|112224.2|112289.5|112228.2|112270.6|112210.9|14
1738565680000|2025-02-03 06:54:40|112286.2|112212.9|112274.9|112224.9|112288.9|112229.2|112271.2|112212.9|11
1738565690000|2025-02-03 06:54:50|112281|112231|112276.5|112226.5|112283|112233|112271|112221|24
1738565700000|2025-02-03 06:55:00|112279.5|112229.5|112275|112225|112283.5|112233.5|112258.2|112199.5|40
1738565710000|2025-02-03 06:55:10|112277|112227|112306.1|112234.8|112312.2|112246.9|112274|112224|30
1738565720000|2025-02-03 06:55:20|112308.7|112234.1|112293.5|112243.5|112308.7|112243.5|112293.5|112234.1|5
1738565730000|2025-02-03 06:55:30|112287.5|112237.5|112280.4|112230.4|112290.9|112240.9|112277.7|112227.7|29
1738565740000|2025-02-03 06:55:40|112285|112235|112288.6|112238.6|112288.7|112238.7|112280|112230|29
1738565750000|2025-02-03 06:55:50|112285.6|112235.6|112296.2|112246.2|112307.9|112246.2|112279.6|112229.6|28
1738565760000|2025-02-03 06:56:00|112297.6|112247.6|112295.1|112245.1|112307.2|112248.2|112286.9|112233.2|27
1738565770000|2025-02-03 06:56:10|112294.8|112244.8|112300|112250|112319|112252.4|112294.8|112236.5|34
1738565780000|2025-02-03 06:56:20|112304|112254|112311|112239|112311|112255.1|112299.4|112239|13
1738565790000|2025-02-03 06:56:30|112302.7|112252.7|112310.9|112238.2|112319.6|112254.7|112292.4|112233|20
1738565800000|2025-02-03 06:56:40|112302.3|112252.3|112302.2|112252.2|112317.6|112256.6|112296.3|112235.6|37
1738565810000|2025-02-03 06:56:50|112310.2|112240.2|112301.3|112251.3|112315.6|112258.9|112294.9|112234.9|16
1738565820000|2025-02-03 06:57:00|112314.2|112241.6|112294|112269|112318.9|112271|112294|112240.9|37
1738565830000|2025-02-03 06:57:10|112299|112274|112351.7|112274.4|112351.7|112274.4|112295|112246|41
1738565840000|2025-02-03 06:57:20|112350.4|112276.4|112350.4|112274.4|112351.7|112276.4|112350.4|112271.7|14
1738565850000|2025-02-03 06:57:30|112351.7|112277.7|112350.5|112273.8|112354.4|112279.7|112347.1|112263.2|26
1738565860000|2025-02-03 06:57:40|112347.3|112271.1|112343.4|112271.4|112350.1|112273.4|112343.4|112269.4|12
1738565870000|2025-02-03 06:57:50|112348.8|112268.8|112343.4|112267.4|112348.8|112272.8|112343.4|112267.4|15
1738565880000|2025-02-03 06:58:00|112348.8|112272.1|112327.8|112277.8|112348.8|112286.1|112325.1|112265.4|37
1738565890000|2025-02-03 06:58:10|112330.1|112280.1|112315.5|112265.5|112330.1|112280.1|112310.1|112260.1|27
1738565900000|2025-02-03 06:58:20|112318.1|112268.1|112319.4|112269.4|112322.4|112272.4|112308.7|112258.7|23
1738565910000|2025-02-03 06:58:30|112321.1|112271.1|112320.7|112270.7|112321.1|112271.1|112317.4|112267.4|5
1738565920000|2025-02-03 06:58:40|112321.4|112271.4|112327.3|112277.3|112335|112277.3|112311.2|112261.2|20
1738565930000|2025-02-03 06:58:50|112322.7|112272.7|112318.1|112268.1|112325.4|112275.4|112314.8|112264.8|24
1738565940000|2025-02-03 06:59:00|112320.1|112270.1|112320.1|112270.1|112324.4|112274.4|112315.8|112265.8|19
1738565950000|2025-02-03 06:59:10|112321.7|112271.7|112326|112276|112346.7|112280.4|112319.7|112269.7|14
1738565960000|2025-02-03 06:59:20|112328.7|112278.7|112342|112270|112342|112283.4|112318.7|112268.7|32
1738565970000|2025-02-03 06:59:30|112324|112274|112321.7|112271.7|112340|112283|112320.4|112267.4|35
1738565980000|2025-02-03 06:59:40|112325.1|112275.1|112325|112275|112330|112280|112319.4|112269.4|45
1738565990000|2025-02-03 06:59:50|112321.5|112271.5|112315.5|112265.5|112331|112281|112301|112262.2|47
1738566000000|2025-02-03 07:00:00|112312.8|112262.8|112329.1|112254.4|112339.1|112264.1|112299.3|112220.9|57
1738566010000|2025-02-03 07:00:10|112308.1|112251.8|112326.9|112252.2|112336.1|112262.6|112308.1|112240.2|55
1738566020000|2025-02-03 07:00:20|112322.9|112253.6|112314|112236.6|112336|112262.6|112304.3|112236.6|47
1738566030000|2025-02-03 07:00:30|112311.2|112234.6|112287.7|112237.7|112323.1|112254.2|112286.4|112231.9|38
1738566040000|2025-02-03 07:00:40|112289.2|112239.2|112283|112233|112298.1|112248.1|112283|112233|18
1738566050000|2025-02-03 07:00:50|112281.1|112231.1|112284.9|112234.9|112291.7|112241.7|112278.5|112228.5|19
1738566060000|2025-02-03 07:01:00|112283.4|112233.4|112243.5|112193.5|112283.4|112233.4|112235.5|112185.5|41
1738566070000|2025-02-03 07:01:10|112243|112193|112228.5|112178.5|112243|112193|112221.4|112171.4|39
1738566080000|2025-02-03 07:01:20|112227.1|112177.1|112229.4|112179.4|112233.7|112183.7|112217.2|112167.2|15
1738566090000|2025-02-03 07:01:30|112230.6|112180.6|112249.5|112199.5|112252.3|112202.3|112229.4|112179.4|36
1738566100000|2025-02-03 07:01:40|112247|112197|112240.2|112190.2|112250.8|112200.8|112238.5|112188.5|24
1738566110000|2025-02-03 07:01:50|112238.5|112188.5|112233.7|112183.7|112238.5|112188.5|112225.3|112175.3|17
1738566120000|2025-02-03 07:02:00|112235.2|112185.2|112250.8|112200.8|112251.8|112201.8|112233.5|112183.5|20
1738566130000|2025-02-03 07:02:10|112252.4|112202.4|112242|112192|112259.3|112209.3|112242|112192|28
1738566140000|2025-02-03 07:02:20|112243.8|112193.8|112247.6|112197.6|112248.8|112198.8|112240.3|112190.3|27
1738566150000|2025-02-03 07:02:30|112246.2|112196.2|112237.5|112187.5|112246.2|112196.2|112234.7|112184.7|19
1738566160000|2025-02-03 07:02:40|112239|112189|112238.9|112188.9|112241.2|112191.2|112237.3|112187.3|19
1738566170000|2025-02-03 07:02:50|112238.4|112188.4|112221.7|112171.7|112238.4|112188.4|112219.9|112169.9|15
1738566180000|2025-02-03 07:03:00|112221.2|112171.2|112216.9|112166.9|112223.2|112173.2|112213.8|112163.8|22
1738566190000|2025-02-03 07:03:10|112218.2|112168.2|112215.5|112165.5|112222.2|112172.2|112215.5|112165.5|17
1738566200000|2025-02-03 07:03:20|112211.1|112161.1|112205.8|112155.8|112212.1|112162.1|112202.6|112152.6|20
1738566210000|2025-02-03 07:03:30|112204|112154|112207.5|112157.5|112207.5|112157.5|112200.6|112150.6|16
1738566220000|2025-02-03 07:03:40|112209|112159|112218.3|112168.3|112218.3|112168.3|112207.7|112157.7|21
1738566230000|2025-02-03 07:03:50|112219.6|112169.6|112222.3|112172.3|112224.3|112174.3|112219.6|112169.6|7
1738566240000|2025-02-03 07:04:00|112219.9|112169.9|112227.4|112177.4|112228.9|112178.9|112215.5|112165.5|15
1738566250000|2025-02-03 07:04:10|112228.7|112178.7|112227.4|112177.4|112228.7|112178.7|112227.4|112177.4|4
1738566260000|2025-02-03 07:04:20|112228.2|112178.2|112221.9|112171.9|112228.2|112178.2|112221.9|112171.9|5
1738566270000|2025-02-03 07:04:30|112223.4|112173.4|112211.8|112161.8|112223.4|112173.4|112210.4|112160.4|7
1738566280000|2025-02-03 07:04:40|112210.8|112160.8|112234.5|112184.5|112238|112188|112210.8|112160.8|24
1738566290000|2025-02-03 07:04:50|112236.8|112186.8|112239.6|112189.6|112241.6|112191.6|112235.4|112185.4|22
1738566300000|2025-02-03 07:05:00|112240.6|112190.6|112249.6|112199.6|112250.9|112200.9|112239.6|112189.6|16
1738566310000|2025-02-03 07:05:10|112248.1|112198.1|112247.3|112197.3|112250|112200|112239|112189|18
1738566320000|2025-02-03 07:05:20|112248.8|112198.8|112252.5|112202.5|112259.2|112209.2|112247|112197|36
1738566330000|2025-02-03 07:05:30|112251|112201|112232.5|112182.5|112251|112201|112232.5|112182.5|24
1738566340000|2025-02-03 07:05:40|112234.1|112184.1|112238|112188|112241.8|112191.8|112230.1|112180.1|23
1738566350000|2025-02-03 07:05:50|112239.2|112189.2|112233.2|112183.2|112239.2|112189.2|112230.7|112180.7|22
1738566360000|2025-02-03 07:06:00|112232|112182|112224.1|112174.1|112233.2|112183.2|112224.1|112174.1|20
1738566370000|2025-02-03 07:06:10|112222.4|112172.4|112215.5|112165.5|112222.4|112172.4|112214.2|112164.2|11
1738566380000|2025-02-03 07:06:20|112219.6|112169.6|112233.3|112183.3|112234.6|112184.6|112214.2|112164.2|19
1738566390000|2025-02-03 07:06:30|112234.6|112184.6|112239|112189|112240.2|112190.2|112227.8|112177.8|19
1738566400000|2025-02-03 07:06:40|112243|112193|112262.1|112212.1|112264.6|112214.6|112241.8|112191.8|20
1738566410000|2025-02-03 07:06:50|112264.6|112214.6|112262.8|112212.8|112271|112221|112262.8|112212.8|10
1738566420000|2025-02-03 07:07:00|112261.4|112211.4|112244.9|112194.9|112261.4|112211.4|112234.6|112184.6|27
1738566430000|2025-02-03 07:07:10|112243.6|112193.6|112256.5|112206.5|112256.5|112206.5|112243.4|112193.4|17
1738566440000|2025-02-03 07:07:20|112257.8|112207.8|112257.8|112207.8|112261.8|112211.8|112256|112206|17
1738566450000|2025-02-03 07:07:30|112255.3|112205.3|112249.4|112199.4|112259.2|112209.2|112247.9|112197.9|13
1738566460000|2025-02-03 07:07:40|112250.7|112200.7|112238.2|112188.2|112257.8|112207.8|112238.2|112188.2|11
1738566470000|2025-02-03 07:07:50|112236.7|112186.7|112236.7|112186.7|112239.5|112189.5|112236.7|112186.7|7
1738566480000|2025-02-03 07:08:00|112235.5|112185.5|112235.4|112185.4|112235.7|112185.7|112231.1|112181.1|10
1738566490000|2025-02-03 07:08:10|112236.7|112186.7|112232.9|112182.9|112238.3|112188.3|112231.6|112181.6|14
1738566500000|2025-02-03 07:08:20|112231.6|112181.6|112226.2|112176.2|112232.9|112182.9|112220.6|112170.6|11
1738566510000|2025-02-03 07:08:30|112225|112175|112239.1|112189.1|112242|112192|112225|112175|19
1738566520000|2025-02-03 07:08:40|112240.3|112190.3|112227.1|112177.1|112240.3|112190.3|112208.8|112158.8|35
1738566530000|2025-02-03 07:08:50|112228.5|112178.5|112234.9|112184.9|112236.4|112186.4|112228.5|112178.5|10
1738566540000|2025-02-03 07:09:00|112233.6|112183.6|112225|112175|112234.9|112184.9|112223.8|112173.8|24
1738566550000|2025-02-03 07:09:10|112222.5|112172.5|112238.3|112188.3|112238.3|112188.3|112221.3|112171.3|17
1738566560000|2025-02-03 07:09:20|112239.6|112189.6|112236.8|112186.8|112239.6|112189.6|112235.6|112185.6|11
1738566570000|2025-02-03 07:09:30|112235.6|112185.6|112238.3|112188.3|112238.3|112188.3|112235.6|112185.6|5
1738566580000|2025-02-03 07:09:40|112237.1|112187.1|112260.1|112210.1|112261.5|112211.5|112237.1|112187.1|11
1738566590000|2025-02-03 07:09:50|112258.8|112208.8|112258.8|112208.8|112260.1|112210.1|112258.8|112208.8|3
1738566600000|2025-02-03 07:10:00|112260.1|112210.1|112273.5|112223.5|112273.5|112223.5|112254.5|112204.5|21
1738566610000|2025-02-03 07:10:10|112269.4|112219.4|112273.4|112223.4|112274.7|112224.7|112269.4|112219.4|10
1738566620000|2025-02-03 07:10:20|112274.9|112224.9|112303.3|112253.3|112303.3|112253.3|112274.9|112224.9|34
1738566630000|2025-02-03 07:10:30|112306.3|112256.3|112323.6|112273.6|112327.5|112277.5|112305|112255|30
1738566640000|2025-02-03 07:10:40|112322|112272|112318.8|112268.8|112325|112275|112315.4|112265.4|16
1738566650000|2025-02-03 07:10:50|112318.6|112268.6|112318.6|112268.6|112322.6|112272.6|112314.6|112264.6|17
1738566660000|2025-02-03 07:11:00|112319.1|112269.1|112305.6|112255.6|112322.5|112272.5|112305.6|112255.6|16
1738566670000|2025-02-03 07:11:10|112298.9|112248.9|112305.7|112255.7|112305.7|112255.7|112298.9|112248.9|10
1738566680000|2025-02-03 07:11:20|112304.2|112254.2|112311.7|112261.7|112311.7|112261.7|112301.7|112251.7|10
1738566690000|2025-02-03 07:11:30|112309.8|112259.8|112307.2|112257.2|112309.8|112259.8|112305.9|112255.9|6
1738566700000|2025-02-03 07:11:40|112308.8|112258.8|112316.9|112266.9|112318.4|112268.4|112308.8|112258.8|23
1738566710000|2025-02-03 07:11:50|112318.4|112268.4|112357.6|112307.6|112360.1|112310.1|112318.2|112268.2|30
1738566720000|2025-02-03 07:12:00|112356.4|112306.4|112362.8|112312.8|112370.5|112320.5|112351.9|112301.9|44
1738566730000|2025-02-03 07:12:10|112361.6|112311.6|112357.4|112307.4|112361.6|112311.6|112357.4|112307.4|18
1738566740000|2025-02-03 07:12:20|112355.7|112305.7|112358.4|112308.4|112359.9|112309.9|112352.8|112302.8|22
1738566750000|2025-02-03 07:12:30|112356.7|112306.7|112351.2|112301.2|112356.7|112306.7|112348.7|112298.7|17
1738566760000|2025-02-03 07:12:40|112350|112300|112344.3|112294.3|112352.7|112302.7|112343|112293|12
1738566770000|2025-02-03 07:12:50|112345.6|112295.6|112343.9|112293.9|112346.8|112296.8|112338.4|112288.4|8
1738566780000|2025-02-03 07:13:00|112342.2|112292.2|112330.6|112280.6|112342.2|112292.2|112325.1|112275.1|11
1738566790000|2025-02-03 07:13:10|112329.3|112279.3|112308|112258|112341.4|112291.4|112308|112258|21
1738566800000|2025-02-03 07:13:20|112309.3|112259.3|112312|112262|112313.2|112263.2|112309.3|112259.3|14
1738566810000|2025-02-03 07:13:30|112310.5|112260.5|112288.3|112238.3|112310.5|112260.5|112288.3|112238.3|18
1738566820000|2025-02-03 07:13:40|112286.2|112236.2|112286.2|112236.2|112286.2|112236.2|112284.9|112234.9|27
1738566830000|2025-02-03 07:13:50|112287.7|112237.7|112283.3|112233.3|112290.5|112240.5|112280.4|112230.4|13
1738566840000|2025-02-03 07:14:00|112284.5|112234.5|112287.1|112237.1|112292.7|112242.7|112284.5|112234.5|10
1738566850000|2025-02-03 07:14:10|112285.2|112235.2|112277.2|112227.2|112285.2|112235.2|112277.2|112227.2|13
1738566860000|2025-02-03 07:14:20|112278.4|112228.4|112277.2|112227.2|112278.4|112228.4|112277.2|112227.2|4
1738566870000|2025-02-03 07:14:30|112278.4|112228.4|112281.4|112231.4|112281.4|112231.4|112274.5|112224.5|7
1738566880000|2025-02-03 07:14:40|112280.2|112230.2|112275.7|112225.7|112280.2|112230.2|112273.5|112223.5|8
1738566890000|2025-02-03 07:14:50|112274.5|112224.5|112266.1|112216.1|112274.5|112224.5|112262.1|112212.1|15
1738566900000|2025-02-03 07:15:00|112267.6|112217.6|112267.5|112217.5|112267.6|112217.6|112262.1|112212.1|6
1738566910000|2025-02-03 07:15:10|112265.1|112215.1|112260.9|112210.9|112269|112219|112260.9|112210.9|11
1738566920000|2025-02-03 07:15:20|112262.1|112212.1|112263.4|112213.4|112263.4|112213.4|112261.8|112211.8|5
1738566930000|2025-02-03 07:15:30|112262.2|112212.2|112269.4|112219.4|112271.9|112221.9|112262.2|112212.2|12
1738566940000|2025-02-03 07:15:40|112271.9|112221.9|112269.4|112219.4|112271.9|112221.9|112267.2|112217.2|10
1738566950000|2025-02-03 07:15:50|112267.2|112217.2|112263.1|112213.1|112271.9|112221.9|112258.8|112208.8|23
1738566960000|2025-02-03 07:16:00|112261.1|112211.1|112269.3|112219.3|112269.3|112219.3|112254.4|112204.4|22
1738566970000|2025-02-03 07:16:10|112265.4|112215.4|112274.5|112224.5|112275|112225|112265.4|112215.4|16
1738566980000|2025-02-03 07:16:20|112273.3|112223.3|112273.3|112223.3|112276|112226|112269.6|112219.6|21
1738566990000|2025-02-03 07:16:30|112271|112221|112273.2|112223.2|112275.3|112225.3|112269.7|112219.7|20
1738567000000|2025-02-03 07:16:40|112271.9|112221.9|112274.6|112224.6|112275.9|112225.9|112271.9|112221.9|8
1738567010000|2025-02-03 07:16:50|112278|112228|112280.4|112230.4|112285.4|112235.4|112277.5|112227.5|12
1738567020000|2025-02-03 07:17:00|112281.4|112231.4|112295.7|112245.7|112297.9|112247.9|112279.8|112229.8|18
1738567030000|2025-02-03 07:17:10|112287|112237|112295.2|112245.2|112295.5|112245.5|112284.9|112234.9|16
1738567040000|2025-02-03 07:17:20|112294|112244|112317.5|112267.5|112321|112271|112293|112243|25
1738567050000|2025-02-03 07:17:30|112317|112267|112324.9|112274.9|112326.7|112276.7|112313.9|112263.9|16
1738567060000|2025-02-03 07:17:40|112323.4|112273.4|112323.7|112273.7|112334|112284|112322.6|112272.6|25
1738567070000|2025-02-03 07:17:50|112324|112274|112323.7|112273.7|112326.5|112276.5|112316.9|112266.9|24
1738567080000|2025-02-03 07:18:00|112322.2|112272.2|112321.6|112271.6|112322.2|112272.2|112312.7|112262.7|25
1738567090000|2025-02-03 07:18:10|112324.1|112274.1|112330.5|112280.5|112336.4|112286.4|112322.1|112272.1|19
1738567100000|2025-02-03 07:18:20|112329|112279|112334.1|112284.1|112338.7|112288.7|112327.4|112277.4|27
1738567110000|2025-02-03 07:18:30|112332.8|112282.8|112332.6|112282.6|112337.3|112287.3|112322.4|112272.4|20
1738567120000|2025-02-03 07:18:40|112331.4|112281.4|112362.3|112312.3|112362.3|112312.3|112331.1|112281.1|21
1738567130000|2025-02-03 07:18:50|112363.8|112313.8|112366|112316|112372.1|112322.1|112359.1|112309.1|16
1738567140000|2025-02-03 07:19:00|112364.7|112314.7|112362.8|112312.8|112366|112316|112353.5|112303.5|30
1738567150000|2025-02-03 07:19:10|112361.5|112311.5|112352.8|112302.8|112362.8|112312.8|112336.7|112286.7|24
1738567160000|2025-02-03 07:19:20|112355.4|112305.4|112340.2|112290.2|112360.7|112310.7|112337.9|112287.9|25
1738567170000|2025-02-03 07:19:30|112341.2|112291.2|112340.1|112290.1|112345.4|112295.4|112339.2|112289.2|21
1738567180000|2025-02-03 07:19:40|112338.8|112288.8|112345.4|112295.4|112345.4|112295.4|112332.4|112282.4|25
1738567190000|2025-02-03 07:19:50|112344.4|112294.4|112344.7|112294.7|112350.4|112300.4|112342.1|112292.1|19
1738567200000|2025-02-03 07:20:00|112345.7|112295.7|112362.3|112312.3|112384.1|112334.1|112345.7|112295.7|42
1738567210000|2025-02-03 07:20:10|112359.5|112309.5|112355.3|112305.3|112359.8|112309.8|112355.3|112305.3|20
1738567220000|2025-02-03 07:20:20|112356.6|112306.6|112355.5|112305.5|112363.8|112313.8|112355.3|112305.3|23
1738567230000|2025-02-03 07:20:30|112356.8|112306.8|112354.3|112304.3|112358|112308|112354.1|112304.1|9
1738567240000|2025-02-03 07:20:40|112355.5|112305.5|112359.5|112309.5|112365.2|112315.2|112355.5|112305.5|13
1738567250000|2025-02-03 07:20:50|112358.3|112308.3|112364.7|112314.7|112368.9|112318.9|112358.3|112308.3|12
1738567260000|2025-02-03 07:21:00|112367.2|112317.2|112350.7|112300.7|112367.2|112317.2|112348.2|112298.2|22
1738567270000|2025-02-03 07:21:10|112352.1|112302.1|112360|112310|112366.4|112316.4|112348|112298|27
1738567280000|2025-02-03 07:21:20|112357.5|112307.5|112357.5|112307.5|112358.7|112308.7|112356.2|112306.2|7
1738567290000|2025-02-03 07:21:30|112356.2|112306.2|112327.5|112277.5|112357.5|112307.5|112327.2|112277.2|21
1738567300000|2025-02-03 07:21:40|112328.2|112278.2|112343.5|112293.5|112348.7|112298.7|112328.2|112278.2|26
1738567310000|2025-02-03 07:21:50|112344.8|112294.8|112343.4|112293.4|112357.2|112307.2|112338.8|112288.8|25
1738567320000|2025-02-03 07:22:00|112341.6|112291.6|112343.1|112293.1|112343.1|112293.1|112337.6|112287.6|12
1738567330000|2025-02-03 07:22:10|112341.9|112291.9|112332.3|112282.3|112343.8|112293.8|112313.6|112282.1|30
1738567340000|2025-02-03 07:22:20|112329.1|112279.1|112334.8|112284.8|112351.8|112301.8|112328.5|112278.5|28
1738567350000|2025-02-03 07:22:30|112337.3|112287.3|112337.1|112287.1|112343.5|112293.5|112328.5|112278.5|17
1738567360000|2025-02-03 07:22:40|112336.6|112286.6|112318.8|112268.8|112336.6|112286.6|112313.7|112263.7|31
1738567370000|2025-02-03 07:22:50|112323.2|112273.2|112310.1|112260.1|112326.8|112276.8|112306.9|112256.9|16
1738567380000|2025-02-03 07:23:00|112315.6|112265.6|112319.9|112269.9|112322.4|112272.4|112312.9|112262.9|27
1738567390000|2025-02-03 07:23:10|112321.2|112271.2|112318.8|112268.8|112323.8|112273.8|112318.8|112268.8|8
1738567400000|2025-02-03 07:23:20|112320.2|112270.2|112332.6|112282.6|112332.6|112282.6|112320.2|112270.2|16
1738567410000|2025-02-03 07:23:30|112329.4|112279.4|112327.2|112277.2|112331.7|112281.7|112323.9|112273.9|11
1738567420000|2025-02-03 07:23:40|112328.9|112278.9|112325.6|112275.6|112329.7|112279.7|112321.1|112271.1|10
1738567430000|2025-02-03 07:23:50|112326|112276|112313.5|112263.5|112333|112283|112311|112261|24
1738567440000|2025-02-03 07:24:00|112315.1|112265.1|112320.5|112270.5|112321.9|112271.9|112311.2|112261.2|21
1738567450000|2025-02-03 07:24:10|112319.2|112269.2|112316.6|112266.6|112320.5|112270.5|112312.7|112262.7|10
1738567460000|2025-02-03 07:24:20|112317.9|112267.9|112319.3|112269.3|112320.6|112270.6|112316.8|112266.8|10
1738567470000|2025-02-03 07:24:30|112320.6|112270.6|112336.5|112286.5|112337.5|112287.5|112320.6|112270.6|30
1738567480000|2025-02-03 07:24:40|112338.1|112288.1|112343.7|112293.7|112346|112296|112335.4|112285.4|19
1738567490000|2025-02-03 07:24:50|112346|112296|112342.9|112292.9|112347.5|112297.5|112338.8|112288.8|18
1738567500000|2025-02-03 07:25:00|112339.6|112289.6|112355|112305|112362.3|112312.3|112338|112288|26
1738567510000|2025-02-03 07:25:10|112356.5|112306.5|112355.2|112305.2|112362.6|112312.6|112352.3|112302.3|17
1738567520000|2025-02-03 07:25:20|112356.6|112306.6|112367.5|112317.5|112371.2|112321.2|112356.6|112306.6|18
1738567530000|2025-02-03 07:25:30|112368.8|112318.8|112366.8|112316.8|112375.4|112325.4|112366.8|112316.8|15
1738567540000|2025-02-03 07:25:40|112368.3|112318.3|112358.1|112308.1|112368.3|112318.3|112354.1|112304.1|17
1738567550000|2025-02-03 07:25:50|112353.1|112303.1|112367.5|112317.5|112371|112321|112351.3|112301.3|18
1738567560000|2025-02-03 07:26:00|112369.1|112319.1|112363|112313|112380.7|112330.7|112354.9|112304.9|30
1738567570000|2025-02-03 07:26:10|112366.8|112316.8|112371.7|112321.7|112371.8|112321.8|112363.7|112313.7|19
1738567580000|2025-02-03 07:26:20|112372|112322|112375.8|112325.8|112380.2|112330.2|112370.8|112320.8|15
1738567590000|2025-02-03 07:26:30|112374.8|112324.8|112361|112311|112375.8|112325.8|112361|112311|15
1738567600000|2025-02-03 07:26:40|112362.3|112312.3|112358.1|112308.1|112363.7|112313.7|112355.6|112305.6|26
1738567610000|2025-02-03 07:26:50|112356.9|112306.9|112364.9|112314.9|112366.1|112316.1|112349.6|112299.6|15
1738567620000|2025-02-03 07:27:00|112361.1|112311.1|112373.6|112323.6|112374.9|112324.9|112360.9|112310.9|46
1738567630000|2025-02-03 07:27:10|112375.9|112325.9|112382.9|112332.9|112389.2|112339.2|112365.5|112315.5|44
1738567640000|2025-02-03 07:27:20|112383.9|112333.9|112384.6|112334.6|112391.8|112341.8|112382.2|112332.2|45
1738567650000|2025-02-03 07:27:30|112395.3|112345.3|112383.2|112333.2|112395.3|112345.3|112380.9|112330.9|24
1738567660000|2025-02-03 07:27:40|112378.2|112328.2|112375.4|112325.4|112378.2|112328.2|112369.7|112319.7|13
1738567670000|2025-02-03 07:27:50|112376.6|112326.6|112363.3|112313.3|112379.2|112329.2|112356.3|112306.3|22
1738567680000|2025-02-03 07:28:00|112361.6|112311.6|112361.3|112311.3|112363|112313|112357.3|112307.3|8
1738567690000|2025-02-03 07:28:10|112360.1|112310.1|112351.2|112301.2|112362.9|112312.9|112344.4|112294.4|17
1738567700000|2025-02-03 07:28:20|112350|112300|112328.5|112278.5|112350.6|112300.6|112328.5|112278.5|14
1738567710000|2025-02-03 07:28:30|112329.8|112279.8|112336|112286|112337.7|112287.7|112329.3|112279.3|16
1738567720000|2025-02-03 07:28:40|112334.8|112284.8|112334.9|112284.9|112334.9|112284.9|112332.1|112282.1|6
1738567730000|2025-02-03 07:28:50|112336.4|112286.4|112339.2|112289.2|112341.7|112291.7|112333.7|112283.7|11
1738567740000|2025-02-03 07:29:00|112336.9|112286.9|112333.9|112283.9|112338|112288|112332.5|112282.5|17
1738567750000|2025-02-03 07:29:10|112331.6|112281.6|112351.1|112274.8|112354.3|112283|112328.4|112270.7|24
1738567760000|2025-02-03 07:29:20|112315.7|112269.1|112330.2|112280.2|112331.2|112281.2|112314|112264|13
1738567770000|2025-02-03 07:29:30|112329.8|112279.8|112315.3|112265.3|112329.8|112279.8|112312.8|112262.8|30
1738567780000|2025-02-03 07:29:40|112318|112268|112322.8|112272.8|112324.2|112274.2|112310.6|112260.6|30
1738567790000|2025-02-03 07:29:50|112321.8|112271.8|112328.1|112278.1|112330.6|112280.6|112321.4|112271.4|25
1738567800000|2025-02-03 07:30:00|112325.3|112275.3|112327.5|112277.5|112334|112284|112324.9|112274.9|10
1738567810000|2025-02-03 07:30:10|112323.5|112273.5|112335.1|112285.1|112339.1|112289.1|112318|112268|16
1738567820000|2025-02-03 07:30:20|112342.8|112292.8|112325.4|112275.4|112342.8|112292.8|112323.8|112273.8|15
1738567830000|2025-02-03 07:30:30|112323.8|112273.8|112317.9|112267.9|112327.7|112277.7|112317.4|112267.4|18
1738567840000|2025-02-03 07:30:40|112319.4|112269.4|112319.3|112269.3|112320|112270|112316.2|112266.2|10
1738567850000|2025-02-03 07:30:50|112321.4|112271.4|112333.2|112283.2|112333.2|112283.2|112317.6|112267.6|9
1738567860000|2025-02-03 07:31:00|112335.1|112285.1|112350.4|112300.4|112353.2|112303.2|112332.5|112282.5|15
1738567870000|2025-02-03 07:31:10|112349.6|112299.6|112356.7|112306.7|112358.8|112308.8|112349.6|112299.6|15
1738567880000|2025-02-03 07:31:20|112348.5|112298.5|112350.9|112300.9|112354.1|112304.1|112342.8|112292.8|13
1738567890000|2025-02-03 07:31:30|112352.6|112302.6|112356.4|112306.4|112364.2|112314.2|112352.6|112302.6|19
1738567900000|2025-02-03 07:31:40|112357.9|112307.9|112355.5|112305.5|112368.6|112318.6|112355.5|112305.5|18
1738567910000|2025-02-03 07:31:50|112358.6|112308.6|112355.9|112305.9|112360|112310|112349.8|112299.8|18
1738567920000|2025-02-03 07:32:00|112355.4|112305.4|112355.3|112305.3|112357.2|112307.2|112353.5|112303.5|13
1738567930000|2025-02-03 07:32:10|112355.9|112305.9|112358.2|112308.2|112366.3|112316.3|112349.4|112299.4|15
1738567940000|2025-02-03 07:32:20|112359.7|112309.7|112356.8|112306.8|112367.8|112317.8|112356.8|112306.8|11
1738567950000|2025-02-03 07:32:30|112354|112304|112359.6|112309.6|112359.6|112309.6|112354|112304|8
1738567960000|2025-02-03 07:32:40|112358.3|112308.3|112366.3|112316.3|112367.8|112317.8|112358.3|112308.3|18
1738567970000|2025-02-03 07:32:50|112365|112315|112365.1|112315.1|112371.9|112321.9|112363.9|112313.9|18
1738567980000|2025-02-03 07:33:00|112366.4|112316.4|112365.5|112315.5|112366.4|112316.4|112361.4|112311.4|22
1738567990000|2025-02-03 07:33:10|112364|112314|112353.3|112303.3|112364.2|112314.2|112353.3|112303.3|12
1738568000000|2025-02-03 07:33:20|112354.5|112304.5|112359.9|112309.9|112359.9|112309.9|112353.3|112303.3|7
1738568010000|2025-02-03 07:33:30|112358.3|112308.3|112354.9|112304.9|112359.7|112309.7|112353.6|112303.6|17
1738568020000|2025-02-03 07:33:40|112353.6|112303.6|112359.1|112309.1|112359.1|112309.1|112353.6|112303.6|4
1738568030000|2025-02-03 07:33:50|112363.8|112313.8|112360.2|112310.2|112365|112315|112360.2|112310.2|12
1738568040000|2025-02-03 07:34:00|112359|112309|112362.9|112312.9|112362.9|112312.9|112356.5|112306.5|11
1738568050000|2025-02-03 07:34:10|112364|112314|112390.9|112340.9|112394.2|112344.2|112358.9|112308.9|22
1738568060000|2025-02-03 07:34:20|112389.7|112339.7|112392.3|112342.3|112394.3|112344.3|112389.7|112339.7|11
1738568070000|2025-02-03 07:34:30|112393.8|112343.8|112399.7|112349.7|112399.7|112349.7|112383.2|112333.2|25
1738568080000|2025-02-03 07:34:40|112400.9|112350.9|112397.7|112372.7|112407.4|112373.7|112395.1|112350.9|16
1738568090000|2025-02-03 07:34:50|112396.8|112371.8|112389.2|112364.2|112396.8|112371.8|112388.3|112363.3|9
1738568100000|2025-02-03 07:35:00|112390.4|112365.4|112389.2|112364.2|112392.8|112367.8|112379.1|112354.1|20
1738568110000|2025-02-03 07:35:10|112390.3|112365.3|112395.1|112370.1|112415.5|112375.6|112390.3|112360.1|17
1738568120000|2025-02-03 07:35:20|112394|112369|112389.3|112364.3|112394|112369|112388.5|112363.5|11
1738568130000|2025-02-03 07:35:30|112390.3|112365.3|112388.9|112363.9|112391.2|112366.2|112388.3|112363.3|9
1738568140000|2025-02-03 07:35:40|112388|112363|112376.5|112351.5|112388|112363|112372.2|112347.2|18
1738568150000|2025-02-03 07:35:50|112373.9|112348.9|112402.9|112352.9|112403.8|112353.8|112368.2|112337.8|38
1738568160000|2025-02-03 07:36:00|112404.5|112354.5|112404.1|112354.1|112411.9|112361.9|112403|112353|20
1738568170000|2025-02-03 07:36:10|112402.6|112352.6|112395.7|112345.7|112403.6|112353.6|112392.2|112342.2|24
1738568180000|2025-02-03 07:36:20|112397.8|112347.8|112398.5|112348.5|112400.5|112350.5|112394.3|112344.3|18
1738568190000|2025-02-03 07:36:30|112400.2|112350.2|112395.4|112345.4|112400.2|112350.2|112395.1|112345.1|8
1738568200000|2025-02-03 07:36:40|112395.1|112345.1|112395.1|112345.1|112396.3|112346.3|112391.4|112341.4|15
1738568210000|2025-02-03 07:36:50|112387.3|112337.3|112405.8|112355.8|112407.5|112357.5|112387.3|112337.3|25
1738568220000|2025-02-03 07:37:00|112409.9|112359.9|112410.6|112360.6|112410.6|112360.6|112402.4|112352.4|17
1738568230000|2025-02-03 07:37:10|112411.6|112361.6|112405.1|112355.1|112411.6|112361.6|112403.9|112353.9|19
1738568240000|2025-02-03 07:37:20|112405.2|112355.2|112396.3|112346.3|112405.6|112355.6|112392.8|112342.8|17
1738568250000|2025-02-03 07:37:30|112397.3|112347.3|112398.4|112348.4|112398.4|112348.4|112394.6|112344.6|17
1738568260000|2025-02-03 07:37:40|112397|112347|112390.3|112340.3|112398.4|112348.4|112390.3|112340.3|18
1738568270000|2025-02-03 07:37:50|112386.9|112336.9|112394.9|112344.9|112394.9|112344.9|112376.7|112326.7|27
1738568280000|2025-02-03 07:38:00|112394.2|112344.2|112383.5|112333.5|112394.9|112344.9|112383.5|112333.5|25
1738568290000|2025-02-03 07:38:10|112382|112332|112400.3|112350.3|112400.9|112350.9|112382|112332|16
1738568300000|2025-02-03 07:38:20|112398.6|112348.6|112404.7|112354.7|112407.6|112366|112387.8|112337.8|27
1738568310000|2025-02-03 07:38:30|112401.3|112351.3|112382.7|112332.7|112404.3|112354.3|112381.2|112331.2|23
1738568320000|2025-02-03 07:38:40|112384.9|112334.9|112367.8|112342.8|112384.9|112343.1|112357|112315.2|26
1738568330000|2025-02-03 07:38:50|112369.2|112344.2|112364|112339|112370.5|112345.5|112362.9|112337.9|20
1738568340000|2025-02-03 07:39:00|112365.3|112340.3|112346.7|112321.7|112365.3|112340.3|112345.7|112320.7|25
1738568350000|2025-02-03 07:39:10|112345.7|112320.7|112348.1|112323.1|112349.3|112324.3|112340.2|112315.2|21
1738568360000|2025-02-03 07:39:20|112349.3|112324.3|112350.6|112325.6|112352.4|112327.4|112348.1|112323.1|12
1738568370000|2025-02-03 07:39:30|112351.7|112326.7|112384.3|112334.3|112387.4|112344.7|112351.7|112326.7|24
1738568380000|2025-02-03 07:39:40|112384.8|112334.8|112386.9|112336.9|112386.9|112336.9|112379.3|112329.3|11
1738568390000|2025-02-03 07:39:50|112388.9|112338.9|112387.4|112337.4|112390.7|112340.7|112386.2|112336.2|6
1738568400000|2025-02-03 07:40:00|112388.8|112338.8|112405.6|112355.6|112406.1|112356.1|112388.8|112338.8|12
1738568410000|2025-02-03 07:40:10|112406.1|112356.1|112387.7|112362.7|112409.1|112373.6|112385.1|112356.1|27
1738568420000|2025-02-03 07:40:20|112393.6|112368.6|112408.2|112358.2|112410.7|112369.7|112393.2|112354.2|13
1738568430000|2025-02-03 07:40:30|112410|112360|112395.8|112370.8|112410|112376.5|112391.6|112360|23
1738568440000|2025-02-03 07:40:40|112396.6|112371.6|112395|112370|112396.6|112371.6|112389|112364|11
1738568450000|2025-02-03 07:40:50|112393.7|112368.7|112393.7|112368.7|112393.7|112368.7|112390.5|112365.5|6
1738568460000|2025-02-03 07:41:00|112395.5|112370.5|112397.9|112372.9|112399.1|112374.1|112395.5|112370.5|18
1738568470000|2025-02-03 07:41:10|112397.4|112372.4|112409|112384|112433.9|112384.9|112395.7|112368.1|31
1738568480000|2025-02-03 07:41:20|112415.6|112390.6|112424.7|112399.7|112427.2|112402.2|112415.6|112390.6|21
1738568490000|2025-02-03 07:41:30|112423.6|112398.6|112411.3|112386.3|112423.6|112398.6|112404.7|112379.7|19
1738568500000|2025-02-03 07:41:40|112412.5|112387.5|112417.7|112392.7|112419.5|112394.5|112401.3|112376.3|25
1738568510000|2025-02-03 07:41:50|112417.5|112392.5|112420.3|112395.3|112421.6|112396.6|112416.5|112391.5|25
1738568520000|2025-02-03 07:42:00|112422.6|112397.6|112426.8|112401.8|112439.3|112414.3|112422.6|112397.6|28
1738568530000|2025-02-03 07:42:10|112425.8|112400.8|112420.8|112395.8|112425.8|112400.8|112419.2|112394.2|14
1738568540000|2025-02-03 07:42:20|112421.5|112396.5|112416.7|112391.7|112421.5|112396.5|112415.9|112390.9|12
1738568550000|2025-02-03 07:42:30|112416.3|112391.3|112422.6|112397.6|112422.6|112397.6|112413.2|112388.2|16
1738568560000|2025-02-03 07:42:40|112421.5|112396.5|112400|112375|112421.7|112396.7|112400|112375|17
1738568570000|2025-02-03 07:42:50|112400.8|112375.8|112395.3|112370.3|112402.8|112377.8|112393|112368|31
1738568580000|2025-02-03 07:43:00|112394.7|112369.7|112394.3|112369.3|112395.3|112370.3|112394.3|112369.3|8
1738568590000|2025-02-03 07:43:10|112395.3|112370.3|112386.7|112361.7|112397|112372|112384.7|112359.7|20
1738568600000|2025-02-03 07:43:20|112386.3|112361.3|112382.6|112357.6|112386.3|112361.3|112373.6|112348.6|19
1738568610000|2025-02-03 07:43:30|112385.8|112360.8|112385.1|112360.1|112389.9|112364.9|112384.5|112359.5|16
1738568620000|2025-02-03 07:43:40|112385.9|112360.9|112388.5|112363.5|112388.5|112363.5|112385.9|112360.9|6
1738568630000|2025-02-03 07:43:50|112389.2|112364.2|112392.6|112367.6|112394.6|112369.6|112385.6|112360.6|16
1738568640000|2025-02-03 07:44:00|112391.8|112366.8|112400.9|112375.9|112408.1|112383.1|112389.5|112364.5|22
1738568650000|2025-02-03 07:44:10|112399.8|112374.8|112385.1|112360.1|112399.8|112374.8|112368|112343|29
1738568660000|2025-02-03 07:44:20|112386.4|112361.4|112384.6|112359.6|112395.8|112370.8|112383.5|112358.5|15
1738568670000|2025-02-03 07:44:30|112385.1|112360.1|112379.6|112354.6|112385.1|112360.1|112379.6|112354.6|7
1738568680000|2025-02-03 07:44:40|112378.1|112353.1|112374|112349|112383|112358|112374|112349|11
1738568690000|2025-02-03 07:44:50|112375.1|112350.1|112374.9|112349.9|112379|112354|112373.6|112348.6|14
1738568700000|2025-02-03 07:45:00|112375.9|112350.9|112351.9|112326.9|112379.9|112354.9|112350.9|112325.9|22
1738568710000|2025-02-03 07:45:10|112350.1|112325.1|112337.6|112312.6|112355.6|112330.6|112332.1|112307.1|29
1738568720000|2025-02-03 07:45:20|112336.6|112311.6|112328.3|112303.3|112337.5|112312.5|112322.8|112297.8|24
1738568730000|2025-02-03 07:45:30|112328.8|112303.8|112340.1|112315.1|112340.1|112315.1|112328.5|112303.5|21
1738568740000|2025-02-03 07:45:40|112339.2|112314.2|112329|112304|112340.5|112315.5|112326.1|112301.1|24
1738568750000|2025-02-03 07:45:50|112324.1|112299.1|112320.1|112295.1|112325.9|112300.9|112319.2|112294.2|13
1738568760000|2025-02-03 07:46:00|112321.1|112296.1|112315.4|112290.4|112328.8|112303.8|112314.2|112289.2|24
1738568770000|2025-02-03 07:46:10|112318|112293|112319.9|112294.9|112322.5|112297.5|112318|112293|12
1738568780000|2025-02-03 07:46:20|112320.8|112295.8|112326.3|112301.3|112328.1|112303.1|112320.8|112295.8|13
1738568790000|2025-02-03 07:46:30|112325.4|112300.4|112324.6|112299.6|112327|112302|112320.6|112295.6|16
1738568800000|2025-02-03 07:46:40|112319.5|112294.5|112316.3|112291.3|112319.5|112294.5|112314.6|112289.6|11
1738568810000|2025-02-03 07:46:50|112314.7|112289.7|112287.3|112262.3|112316.3|112291.3|112286.6|112261.6|34
1738568820000|2025-02-03 07:47:00|112288.4|112263.4|112292.3|112267.3|112294.2|112269.2|112288.1|112263.1|23
1738568830000|2025-02-03 07:47:10|112293.1|112268.1|112311.9|112286.9|112312|112287|112292.3|112267.3|14
1738568840000|2025-02-03 07:47:20|112313.9|112288.9|112318.1|112293.1|112320.9|112295.9|112311.2|112286.2|19
1738568850000|2025-02-03 07:47:30|112317|112292|112316.5|112291.5|112324.1|112299.1|112316.5|112291.5|30
1738568860000|2025-02-03 07:47:40|112315.4|112290.4|112325.1|112300.1|112334.7|112309.7|112315.4|112290.4|25
1738568870000|2025-02-03 07:47:50|112322.5|112297.5|112325.6|112300.6|112326.1|112301.1|112318.2|112293.2|19
1738568880000|2025-02-03 07:48:00|112326.9|112301.9|112321.6|112296.6|112338.3|112313.3|112321.6|112296.6|30
1738568890000|2025-02-03 07:48:10|112320.6|112295.6|112320|112295|112330|112305|112317|112292|23
1738568900000|2025-02-03 07:48:20|112321.2|112296.2|112317.6|112292.6|112321.2|112296.2|112308.4|112283.4|27
1738568910000|2025-02-03 07:48:30|112318.4|112293.4|112308.4|112283.4|112318.4|112293.4|112307.9|112282.9|33
1738568920000|2025-02-03 07:48:40|112309.5|112284.5|112294.5|112269.5|112309.5|112284.5|112293.4|112268.4|30
1738568930000|2025-02-03 07:48:50|112291.9|112266.9|112288|112263|112293.5|112268.5|112287.2|112262.2|20
1738568940000|2025-02-03 07:49:00|112287.4|112262.4|112264.2|112239.2|112288.4|112263.4|112259.3|112234.3|28
1738568950000|2025-02-03 07:49:10|112265|112240|112269.2|112219.2|112278.2|112240.2|112256.7|112219.2|19
1738568960000|2025-02-03 07:49:20|112269.7|112219.7|112259.4|112209.4|112269.7|112236.2|112240.5|112198.9|37
1738568970000|2025-02-03 07:49:30|112261.2|112211.2|112256.3|112231.3|112264.9|112239.9|112245.5|112207|47
1738568980000|2025-02-03 07:49:40|112257.3|112232.3|112266.3|112241.3|112270|112245|112256.3|112231.3|29
1738568990000|2025-02-03 07:49:50|112267.4|112242.4|112255.9|112230.9|112271.4|112246.4|112255.9|112230.9|18
1738569000000|2025-02-03 07:50:00|112256.8|112231.8|112260.7|112235.7|112261.9|112236.9|112256.8|112231.8|23
1738569010000|2025-02-03 07:50:10|112261.9|112236.9|112264.7|112239.7|112264.7|112239.7|112260.7|112235.7|8
1738569020000|2025-02-03 07:50:20|112265.7|112240.7|112271.1|112246.1|112280.3|112255.3|112262|112237|32
1738569030000|2025-02-03 07:50:30|112270.2|112245.2|112280.6|112255.6|112282.1|112257.1|112270.2|112245.2|9
1738569040000|2025-02-03 07:50:40|112281.7|112256.7|112297.2|112272.2|112299.1|112274.1|112280.8|112255.8|23
1738569050000|2025-02-03 07:50:50|112295.9|112270.9|112303.7|112278.7|112304.7|112279.7|112291.5|112266.5|20
1738569060000|2025-02-03 07:51:00|112305|112280|112297.9|112272.9|112307.2|112282.2|112295.1|112270.1|13
1738569070000|2025-02-03 07:51:10|112296.2|112271.2|112303.9|112278.9|112304.9|112279.9|112295|112270|18
1738569080000|2025-02-03 07:51:20|112305.6|112280.6|112306.2|112281.2|112309.8|112284.8|112305.6|112280.6|6
1738569090000|2025-02-03 07:51:30|112307.1|112282.1|112315.9|112290.9|112315.9|112290.9|112306.4|112281.4|5
1738569100000|2025-02-03 07:51:40|112314.7|112289.7|112310.2|112285.2|112314.7|112289.7|112310.1|112285.1|6
1738569110000|2025-02-03 07:51:50|112311.2|112286.2|112335.2|112310.2|112335.2|112310.2|112311.2|112286.2|17
1738569120000|2025-02-03 07:52:00|112334.2|112309.2|112345.4|112320.4|112347.1|112322.1|112333.6|112308.6|15
1738569130000|2025-02-03 07:52:10|112344.7|112319.7|112355.5|112330.5|112359.2|112334.2|112344.7|112319.7|36
1738569140000|2025-02-03 07:52:20|112356.5|112331.5|112355.1|112330.1|112357.9|112332.9|112354.3|112329.3|10
1738569150000|2025-02-03 07:52:30|112355.9|112330.9|112360.1|112335.1|112361.5|112336.5|112351.8|112326.8|25
1738569160000|2025-02-03 07:52:40|112362.1|112337.1|112371.3|112346.3|112374.6|112349.6|112361|112336|20
1738569170000|2025-02-03 07:52:50|112372.3|112347.3|112388.6|112363.6|112388.6|112363.6|112372.3|112347.3|14
1738569180000|2025-02-03 07:53:00|112387.7|112362.7|112395.7|112370.7|112398.6|112373.6|112386.7|112361.7|28
1738569190000|2025-02-03 07:53:10|112394.8|112369.8|112384.2|112359.2|112400.8|112375.8|112379.4|112354.4|28
1738569200000|2025-02-03 07:53:20|112386.5|112361.5|112395.9|112370.9|112397.1|112372.1|112384.1|112359.1|26
1738569210000|2025-02-03 07:53:30|112396.9|112371.9|112385.9|112360.9|112400.7|112375.7|112380.1|112355.1|33
1738569220000|2025-02-03 07:53:40|112385|112360|112383.7|112358.7|112386.1|112361.1|112379.1|112354.1|18
1738569230000|2025-02-03 07:53:50|112382.7|112357.7|112379.5|112354.5|112387|112362|112374.6|112349.6|26
1738569240000|2025-02-03 07:54:00|112380.3|112355.3|112378.2|112353.2|112380.3|112355.3|112377.3|112352.3|12
1738569250000|2025-02-03 07:54:10|112379.2|112354.2|112383.7|112358.7|112385.7|112360.7|112377.2|112352.2|17
1738569260000|2025-02-03 07:54:20|112384.7|112359.7|112388.7|112363.7|112390.1|112365.1|112380.4|112355.4|22
1738569270000|2025-02-03 07:54:30|112387.5|112362.5|112391.2|112366.2|112396.3|112371.3|112387.5|112362.5|14
1738569280000|2025-02-03 07:54:40|112392.2|112367.2|112396.3|112371.3|112396.3|112371.3|112386|112361|14
1738569290000|2025-02-03 07:54:50|112398.2|112373.2|112401.4|112376.4|112406.3|112381.3|112398.2|112373.2|13
1738569300000|2025-02-03 07:55:00|112400.6|112375.6|112401.3|112376.3|112407.4|112382.4|112400.1|112375.1|31
1738569310000|2025-02-03 07:55:10|112400.4|112375.4|112408.9|112383.9|112413.7|112388.7|112400.4|112375.4|20
1738569320000|2025-02-03 07:55:20|112408.1|112383.1|112417|112392|112420.9|112395.9|112405.2|112380.2|26
1738569330000|2025-02-03 07:55:30|112418.1|112393.1|112426.4|112401.4|112431.1|112406.1|112415.5|112390.5|27
1738569340000|2025-02-03 07:55:40|112428.6|112403.6|112443.3|112418.3|112445|112420|112428.6|112403.6|28
1738569350000|2025-02-03 07:55:50|112442.3|112417.3|112438.9|112413.9|112442.9|112417.9|112432.7|112407.7|32
1738569360000|2025-02-03 07:56:00|112438.6|112413.6|112440.7|112415.7|112442.2|112417.2|112436.8|112411.8|16
1738569370000|2025-02-03 07:56:10|112441.7|112416.7|112442.3|112417.3|112445.8|112420.8|112440.1|112415.1|30
1738569380000|2025-02-03 07:56:20|112444.2|112419.2|112456.2|112431.2|112464.4|112439.4|112444.2|112419.2|28
1738569390000|2025-02-03 07:56:30|112457.3|112432.3|112480.7|112455.7|112487.1|112462.1|112457.3|112432.3|41
1738569400000|2025-02-03 07:56:40|112479.5|112454.5|112464.8|112439.8|112480.7|112455.7|112456.7|112431.7|31
1738569410000|2025-02-03 07:56:50|112470.8|112445.8|112482.5|112457.5|112485.9|112460.9|112470.8|112445.8|29
1738569420000|2025-02-03 07:57:00|112476.4|112451.4|112475.2|112450.2|112486.9|112461.9|112475.2|112450.2|29
1738569430000|2025-02-03 07:57:10|112475.9|112450.9|112463.4|112438.4|112476|112451|112457|112432|37
1738569440000|2025-02-03 07:57:20|112457|112432|112463.5|112438.5|112466.5|112441.5|112448.3|112423.3|44
1738569450000|2025-02-03 07:57:30|112461.8|112436.8|112474.9|112449.9|112477.5|112452.5|112456.9|112431.9|27
1738569460000|2025-02-03 07:57:40|112476|112451|112484.4|112459.4|112484.8|112459.8|112476|112451|17
1738569470000|2025-02-03 07:57:50|112483.1|112458.1|112464.7|112439.7|112483.1|112458.1|112454|112429|26
1738569480000|2025-02-03 07:58:00|112463.6|112438.6|112459.3|112434.3|112473.9|112448.9|112450.3|112425.3|33
1738569490000|2025-02-03 07:58:10|112459.5|112434.5|112458.2|112433.2|112462.4|112437.4|112453.7|112428.7|22
1738569500000|2025-02-03 07:58:20|112456.4|112431.4|112449.1|112424.1|112465.2|112440.2|112441.9|112416.9|34
1738569510000|2025-02-03 07:58:30|112450|112425|112469.1|112444.1|112470.2|112445.2|112450|112425|34
1738569520000|2025-02-03 07:58:40|112468.5|112443.5|112479.1|112454.1|112480.5|112455.5|112468.5|112443.5|24
1738569530000|2025-02-03 07:58:50|112480.3|112455.3|112465.3|112440.3|112480.3|112455.3|112463|112438|25
1738569540000|2025-02-03 07:59:00|112467.8|112442.8|112468.9|112443.9|112470.8|112445.8|112462.2|112437.2|33
1738569550000|2025-02-03 07:59:10|112467.6|112442.6|112466.7|112441.7|112469.7|112444.7|112462|112437|32
1738569560000|2025-02-03 07:59:20|112463.4|112438.4|112464.5|112439.5|112465.4|112440.4|112456.8|112431.8|27
1738569570000|2025-02-03 07:59:30|112464.7|112439.7|112466.2|112441.2|112467.9|112442.9|112460.4|112435.4|40
1738569580000|2025-02-03 07:59:40|112467.3|112442.3|112462.1|112437.1|112468.9|112443.9|112456.9|112431.9|33
1738569590000|2025-02-03 07:59:50|112461.2|112436.2|112464.5|112439.5|112471.9|112446.9|112459.4|112434.4|32
1738569600000|2025-02-03 08:00:00|112462.6|112437.6|112441.6|112416.6|112462.6|112437.6|112435.4|112410.4|33
1738569610000|2025-02-03 08:00:10|112442.9|112417.9|112459.7|112434.7|112467.1|112442.1|112442.9|112417.9|45
1738569620000|2025-02-03 08:00:20|112458.9|112433.9|112511.1|112486.1|112513.6|112488.6|112458.9|112433.9|47
1738569630000|2025-02-03 08:00:30|112510.7|112485.7|112513.5|112488.5|112526.1|112501.1|112498.4|112473.4|41
1738569640000|2025-02-03 08:00:40|112514.6|112489.6|112519.7|112494.7|112525.3|112500.3|112514.1|112489.1|42
1738569650000|2025-02-03 08:00:50|112517.9|112492.9|112544.6|112519.6|112547|112522|112515|112490|46
1738569660000|2025-02-03 08:01:00|112541.8|112516.8|112536.1|112511.1|112548.1|112523.1|112530.7|112505.7|39
1738569670000|2025-02-03 08:01:10|112530.5|112505.5|112565.9|112540.9|112569.6|112544.6|112530.5|112505.5|38
1738569680000|2025-02-03 08:01:20|112566.8|112541.8|112542.2|112517.2|112566.8|112541.8|112540.3|112515.3|32
1738569690000|2025-02-03 08:01:30|112541|112516|112543|112518|112545.7|112520.7|112535.5|112510.5|28
1738569700000|2025-02-03 08:01:40|112540.7|112515.7|112529.6|112504.6|112542|112517|112522.3|112497.3|23
1738569710000|2025-02-03 08:01:50|112530.4|112505.4|112520.4|112495.4|112530.4|112505.4|112505.3|112480.3|39
1738569720000|2025-02-03 08:02:00|112519.6|112494.6|112525|112500|112531.4|112506.4|112519.6|112494.6|38
1738569730000|2025-02-03 08:02:10|112523.9|112498.9|112526.3|112501.3|112532|112507|112523.9|112498.9|22
1738569740000|2025-02-03 08:02:20|112527.2|112502.2|112525.6|112500.6|112536.2|112511.2|112524.8|112499.8|24
1738569750000|2025-02-03 08:02:30|112524.7|112499.7|112528.8|112503.8|112530.6|112505.6|112512.4|112487.4|42
1738569760000|2025-02-03 08:02:40|112527.8|112502.8|112517.7|112492.7|112529.8|112504.8|112517.6|112492.6|38
1738569770000|2025-02-03 08:02:50|112518.7|112493.7|112478.5|112453.5|112518.7|112493.7|112477.3|112452.3|29
1738569780000|2025-02-03 08:03:00|112479.5|112454.5|112495.2|112470.2|112497.8|112472.8|112477.1|112452.1|37
1738569790000|2025-02-03 08:03:10|112496.4|112471.4|112508.6|112483.6|112509.4|112484.4|112488.3|112463.3|33
1738569800000|2025-02-03 08:03:20|112509.4|112484.4|112531.5|112481.5|112537.2|112489.4|112509.4|112477.6|36
1738569810000|2025-02-03 08:03:30|112530.5|112480.5|112545|112495|112553.5|112518|112524.7|112474.7|38
1738569820000|2025-02-03 08:03:40|112546.7|112496.7|112556.6|112506.6|112559.4|112525.7|112538.9|112496.7|27
1738569830000|2025-02-03 08:03:50|112554.7|112504.7|112559|112509|112559.7|112509.7|112548.9|112498.9|23
1738569840000|2025-02-03 08:04:00|112560.2|112510.2|112566.4|112516.4|112580.3|112530.3|112560.2|112510.2|38
1738569850000|2025-02-03 08:04:10|112565.6|112515.6|112552|112502|112565.6|112515.6|112535.7|112495.7|31
1738569860000|2025-02-03 08:04:20|112554.9|112504.9|112551.3|112501.3|112569|112519|112551.3|112501.3|39
1738569870000|2025-02-03 08:04:30|112552.2|112502.2|112572.7|112547.7|112572.7|112547.7|112537.4|112501.7|43
1738569880000|2025-02-03 08:04:40|112571.7|112546.7|112572.9|112547.9|112574.2|112549.2|112568.4|112543.4|32
1738569890000|2025-02-03 08:04:50|112571.5|112546.5|112579|112554|112579|112554|112567.3|112542.3|34
1738569900000|2025-02-03 08:05:00|112577.7|112552.7|112574.2|112549.2|112587.9|112562.9|112572.2|112547.2|38
1738569910000|2025-02-03 08:05:10|112575.1|112550.1|112553.6|112528.6|112581.7|112556.7|112548.1|112523.1|34
1738569920000|2025-02-03 08:05:20|112551.8|112526.8|112549.7|112524.7|112554.2|112529.2|112535.4|112510.4|31
1738569930000|2025-02-03 08:05:30|112550.8|112525.8|112556.1|112531.1|112563.9|112538.9|112550.8|112525.8|32
1738569940000|2025-02-03 08:05:40|112551.6|112526.6|112561.6|112536.6|112561.6|112536.6|112551.6|112526.6|30
1738569950000|2025-02-03 08:05:50|112559.8|112534.8|112559.5|112534.5|112560.1|112535.1|112554.5|112529.5|28
1738569960000|2025-02-03 08:06:00|112559.7|112534.7|112569.6|112544.6|112569.6|112544.6|112558.4|112533.4|27
1738569970000|2025-02-03 08:06:10|112570.6|112545.6|112571.5|112546.5|112580.3|112555.3|112564.9|112539.9|28
1738569980000|2025-02-03 08:06:20|112570.4|112545.4|112582.9|112557.9|112584.2|112559.2|112560.8|112535.8|32
1738569990000|2025-02-03 08:06:30|112581.3|112556.3|112570.4|112545.4|112583.2|112558.2|112569.3|112544.3|16
1738570000000|2025-02-03 08:06:40|112572.2|112547.2|112589.7|112539.7|112590.5|112550.6|112571.4|112533.6|12
1738570010000|2025-02-03 08:06:50|112589.9|112539.9|112593.6|112543.6|112596.1|112546.1|112586|112536|26
1738570020000|2025-02-03 08:07:00|112594.8|112544.8|112582.3|112532.3|112594.8|112544.8|112578.8|112528.8|22
1738570030000|2025-02-03 08:07:10|112579|112529|112595.9|112545.9|112599.2|112549.2|112577.3|112527.3|19
1738570040000|2025-02-03 08:07:20|112597.5|112547.5|112597.5|112547.5|112614.8|112564.8|112590.1|112540.1|28
1738570050000|2025-02-03 08:07:30|112598.9|112548.9|112600.9|112550.9|112602.6|112552.6|112597.4|112547.4|19
1738570060000|2025-02-03 08:07:40|112601.4|112551.4|112619.9|112569.9|112620.3|112570.3|112595.2|112545.2|20
1738570070000|2025-02-03 08:07:50|112620.7|112570.7|112610.5|112560.5|112620.7|112570.7|112603|112553|16
1738570080000|2025-02-03 08:08:00|112613.3|112563.3|112620.7|112570.7|112622|112572|112603.2|112553.2|29
1738570090000|2025-02-03 08:08:10|112617.3|112567.3|112631.6|112581.6|112635.4|112585.4|112605.1|112555.1|25
1738570100000|2025-02-03 08:08:20|112629.4|112579.4|112627.2|112577.2|112643.7|112593.7|112626.3|112576.3|34
1738570110000|2025-02-03 08:08:30|112628.3|112578.3|112628.7|112578.7|112634.2|112584.2|112617|112567|29
1738570120000|2025-02-03 08:08:40|112629.5|112579.5|112629.4|112579.4|112633.9|112583.9|112620.8|112570.8|28
1738570130000|2025-02-03 08:08:50|112630.9|112580.9|112607.2|112557.2|112633.3|112583.3|112607.2|112557.2|26
1738570140000|2025-02-03 08:09:00|112604.9|112554.9|112623.9|112573.9|112628.8|112578.8|112603.3|112553.3|41
1738570150000|2025-02-03 08:09:10|112624.2|112574.2|112595.3|112570.3|112624.2|112589.2|112589.6|112563.3|44
1738570160000|2025-02-03 08:09:20|112594.8|112569.8|112613.4|112563.4|112613.4|112582.2|112589.6|112556.6|43
1738570170000|2025-02-03 08:09:30|112611.9|112561.9|112603.2|112578.2|112615|112578.5|112590|112560.8|35
1738570180000|2025-02-03 08:09:40|112611.6|112586.6|112608.4|112583.4|112616.3|112591.3|112603.3|112578.3|29
1738570190000|2025-02-03 08:09:50|112606.4|112581.4|112599.4|112574.4|112610.8|112585.8|112598|112573|29
1738570200000|2025-02-03 08:10:00|112600.5|112575.5|112607.9|112582.9|112607.9|112582.9|112600.5|112575.5|14
1738570210000|2025-02-03 08:10:10|112609.2|112584.2|112588.7|112563.7|112621.7|112596.7|112588.7|112548.6|43
1738570220000|2025-02-03 08:10:20|112587.6|112562.6|112590.1|112565.1|112591|112566|112583.8|112558.8|19
1738570230000|2025-02-03 08:10:30|112593.2|112568.2|112584.9|112559.9|112595.5|112570.5|112584.9|112559.9|25
1738570240000|2025-02-03 08:10:40|112583.9|112558.9|112573.6|112548.6|112585|112560|112561|112536|27
1738570250000|2025-02-03 08:10:50|112574.5|112549.5|112578.4|112553.4|112578.5|112553.5|112574.5|112549.5|12
1738570260000|2025-02-03 08:11:00|112577.2|112552.2|112564.9|112539.9|112587.2|112562.2|112562.1|112537.1|31
1738570270000|2025-02-03 08:11:10|112566.1|112541.1|112568.4|112543.4|112570.3|112545.3|112561.9|112536.9|33
1738570280000|2025-02-03 08:11:20|112569.2|112544.2|112566.8|112541.8|112569.2|112544.2|112562.5|112537.5|23
1738570290000|2025-02-03 08:11:30|112565.7|112540.7|112550.2|112525.2|112565.7|112540.7|112550.2|112525.2|24
1738570300000|2025-02-03 08:11:40|112549.6|112524.6|112546.8|112521.8|112567.6|112528.2|112537.7|112512.7|28
1738570310000|2025-02-03 08:11:50|112548|112523|112533|112508|112549.5|112524.5|112529.6|112504.6|28
1738570320000|2025-02-03 08:12:00|112532.3|112507.3|112530.4|112505.4|112535|112510|112523.3|112498.3|32
1738570330000|2025-02-03 08:12:10|112529.2|112504.2|112554.3|112529.3|112554.3|112529.3|112525.4|112500.4|26
1738570340000|2025-02-03 08:12:20|112552.8|112527.8|112548|112523|112556.6|112531.6|112547.3|112522.3|32
1738570350000|2025-02-03 08:12:30|112548.8|112523.8|112532.2|112507.2|112548.8|112523.8|112532.2|112507.2|10
1738570360000|2025-02-03 08:12:40|112534.7|112509.7|112537.2|112512.2|112556.7|112520.1|112534.7|112506.7|21
1738570370000|2025-02-03 08:12:50|112538|112513|112528.4|112503.4|112538|112513|112519.8|112494.8|21
1738570380000|2025-02-03 08:13:00|112536.4|112511.4|112532.3|112507.3|112555.5|112518.8|112531.6|112494.5|37
1738570390000|2025-02-03 08:13:10|112533.4|112508.4|112535.7|112510.7|112537.4|112512.4|112531.2|112506.2|22
1738570400000|2025-02-03 08:13:20|112534.7|112509.7|112532.6|112507.6|112534.7|112509.7|112521.9|112496.9|24
1738570410000|2025-02-03 08:13:30|112531.3|112506.3|112542.5|112517.5|112545.9|112520.9|112531.3|112506.3|21
1738570420000|2025-02-03 08:13:40|112546.6|112521.6|112536.5|112511.5|112546.7|112521.7|112536.5|112511.5|18
1738570430000|2025-02-03 08:13:50|112537.4|112512.4|112527.1|112502.1|112537.4|112512.4|112524.8|112499.8|22
1738570440000|2025-02-03 08:14:00|112528.8|112503.8|112526.8|112501.8|112530.9|112505.9|112525.8|112500.8|11
1738570450000|2025-02-03 08:14:10|112525.7|112500.7|112512.3|112487.3|112528.4|112503.4|112511|112477.3|21
1738570460000|2025-02-03 08:14:20|112512.1|112487.1|112531.6|112481.6|112532.7|112487.3|112509.5|112469.6|27
1738570470000|2025-02-03 08:14:30|112532.4|112482.4|112534.2|112484.2|112538.2|112488.2|112530.6|112480.6|18
1738570480000|2025-02-03 08:14:40|112533.4|112483.4|112536|112486|112537.4|112487.4|112525|112475|19
1738570490000|2025-02-03 08:14:50|112531.8|112481.8|112530.3|112480.3|112534.9|112484.9|112526.9|112476.9|21
1738570500000|2025-02-03 08:15:00|112542.7|112492.7|112546.5|112496.5|112547|112497|112539.6|112489.6|30
1738570510000|2025-02-03 08:15:10|112545.6|112495.6|112567.5|112517.5|112567.5|112523.7|112545.6|112495.6|19
1738570520000|2025-02-03 08:15:20|112566.5|112516.5|112550.4|112500.4|112566.6|112516.6|112550.4|112500.4|15
1738570530000|2025-02-03 08:15:30|112552.5|112502.5|112534.6|112484.6|112552.5|112502.5|112532.5|112482.5|27
1738570540000|2025-02-03 08:15:40|112537.8|112487.8|112539.5|112489.5|112546.1|112496.1|112533.7|112483.7|22
1738570550000|2025-02-03 08:15:50|112540.5|112490.5|112540.7|112515.7|112543.6|112518.6|112536.6|112489.5|16
1738570560000|2025-02-03 08:16:00|112539.6|112514.6|112534.5|112509.5|112543.6|112518.6|112533|112508|21
1738570570000|2025-02-03 08:16:10|112533|112508|112532.6|112507.6|112537.2|112512.2|112524.4|112499.4|22
1738570580000|2025-02-03 08:16:20|112531.7|112506.7|112520.4|112495.4|112533.7|112508.7|112516.4|112491.4|26
1738570590000|2025-02-03 08:16:30|112522.2|112497.2|112491.8|112466.8|112522.2|112497.2|112491.8|112466.8|17
1738570600000|2025-02-03 08:16:40|112492.6|112467.6|112498.9|112473.9|112498.9|112473.9|112483.8|112458.8|35
1738570610000|2025-02-03 08:16:50|112501|112476|112490.5|112465.5|112501|112476|112490|112465|16
1738570620000|2025-02-03 08:17:00|112491.5|112466.5|112491.3|112466.3|112504.4|112469.9|112490.5|112454.4|28
1738570630000|2025-02-03 08:17:10|112488.9|112463.9|112505.9|112480.9|112533.6|112485.4|112486.7|112461.7|30
1738570640000|2025-02-03 08:17:20|112506.7|112481.7|112508.9|112483.9|112509.9|112484.9|112505.9|112480.9|7
1738570650000|2025-02-03 08:17:30|112507.4|112482.4|112493.4|112468.4|112507.4|112482.4|112492.1|112467.1|15
1738570660000|2025-02-03 08:17:40|112494.4|112469.4|112492.4|112467.4|112505.8|112480|112492.4|112455.8|27
1738570670000|2025-02-03 08:17:50|112493.5|112468.5|112501.5|112476.5|112502.2|112477.2|112491.7|112466.7|20
1738570680000|2025-02-03 08:18:00|112502.7|112477.7|112509.7|112484.7|112514.6|112489.6|112502.7|112477.7|14
1738570690000|2025-02-03 08:18:10|112511.3|112486.3|112525.5|112500.5|112532.2|112507.2|112510.3|112485.3|24
1738570700000|2025-02-03 08:18:20|112526.5|112501.5|112521.5|112496.5|112527.4|112502.4|112514.4|112489.4|17
1738570710000|2025-02-03 08:18:30|112520|112495|112510.7|112485.7|112520.9|112495.9|112509.7|112484.7|14
1738570720000|2025-02-03 08:18:40|112508.9|112483.9|112510.9|112485.9|112510.9|112485.9|112506.6|112481.6|10
1738570730000|2025-02-03 08:18:50|112511.9|112486.9|112514.6|112489.6|112514.7|112489.7|112509.5|112484.5|18
1738570740000|2025-02-03 08:19:00|112515.7|112490.7|112530.3|112505.3|112533|112508|112515.7|112490.7|25
1738570750000|2025-02-03 08:19:10|112529.2|112504.2|112508.3|112483.3|112529.2|112504.2|112508.3|112483.3|26
1738570760000|2025-02-03 08:19:20|112509.3|112484.3|112493.1|112468.1|112510.1|112485.1|112492.9|112467.9|20
1738570770000|2025-02-03 08:19:30|112491.3|112466.3|112480.7|112455.7|112491.3|112466.3|112472.5|112447.5|30
1738570780000|2025-02-03 08:19:40|112481.6|112456.6|112463.1|112438.1|112481.6|112456.6|112461.3|112436.3|34
1738570790000|2025-02-03 08:19:50|112462.2|112437.2|112467|112442|112480.4|112455.4|112462.2|112437.2|28
1738570800000|2025-02-03 08:20:00|112468.3|112443.3|112439.9|112414.9|112469.2|112444.2|112437.4|112412.4|48
1738570810000|2025-02-03 08:20:10|112441.7|112416.7|112439|112414|112465.1|112432.4|112434|112409|38
1738570820000|2025-02-03 08:20:20|112439.9|112414.9|112453.4|112428.4|112454.6|112429.6|112436.9|112411.9|32
1738570830000|2025-02-03 08:20:30|112449.9|112424.9|112438.1|112413.1|112449.9|112424.9|112433.6|112408.6|23
1738570840000|2025-02-03 08:20:40|112439.1|112414.1|112423|112398|112440.6|112415.6|112422|112397|28
1738570850000|2025-02-03 08:20:50|112423.7|112398.7|112443.1|112418.1|112447.9|112422.9|112423.7|112398.7|26
1738570860000|2025-02-03 08:21:00|112441.4|112416.4|112458.1|112433.1|112458.1|112433.1|112437.4|112412.4|24
1738570870000|2025-02-03 08:21:10|112456.3|112431.3|112455.6|112430.6|112456.3|112431.3|112449.8|112424.8|40
1738570880000|2025-02-03 08:21:20|112450.9|112425.9|112465.9|112415.9|112477.3|112435.1|112449.9|112409.5|32
1738570890000|2025-02-03 08:21:30|112464.9|112414.9|112464.5|112414.5|112471|112421|112458.5|112408.5|23
1738570900000|2025-02-03 08:21:40|112463.8|112413.8|112474.5|112424.5|112481.8|112431.8|112463.8|112413.8|11
1738570910000|2025-02-03 08:21:50|112473.8|112423.8|112458.6|112408.6|112473.8|112423.8|112455.6|112405.6|12
1738570920000|2025-02-03 08:22:00|112459.4|112409.4|112460.1|112410.1|112464.9|112414.9|112457.5|112407.5|12
1738570930000|2025-02-03 08:22:10|112461|112411|112475|112425|112478|112428|112459.2|112409.2|24
1738570940000|2025-02-03 08:22:20|112475.8|112425.8|112482.5|112432.5|112484.7|112434.7|112475.8|112425.8|22
1738570950000|2025-02-03 08:22:30|112485|112435|112450.9|112400.9|112486.8|112436.8|112445.5|112395.5|36
1738570960000|2025-02-03 08:22:40|112449.6|112399.6|112437.1|112387.1|112450.9|112400.9|112436.4|112386.4|23
1738570970000|2025-02-03 08:22:50|112436.4|112386.4|112423.3|112373.3|112436.4|112386.6|112396.5|112369.6|42
1738570980000|2025-02-03 08:23:00|112420.6|112370.6|112374.6|112349.6|112423.3|112373.3|112372.3|112338.4|45
1738570990000|2025-02-03 08:23:10|112376.9|112351.9|112377|112352|112381.3|112356.3|112365|112340|41
1738571000000|2025-02-03 08:23:20|112377.6|112352.6|112370.3|112345.3|112378.4|112353.4|112369.5|112344.5|21
1738571010000|2025-02-03 08:23:30|112371.5|112346.5|112375.7|112325.7|112389.6|112346.5|112364.5|112323.1|40
1738571020000|2025-02-03 08:23:40|112376|112326|112380.2|112355.2|112388.6|112357.7|112373.9|112325.6|30
1738571030000|2025-02-03 08:23:50|112379.4|112354.4|112399|112349|112400.6|112358.1|112376.4|112338.5|26
1738571040000|2025-02-03 08:24:00|112399.9|112349.9|112407.6|112357.6|112420.6|112370.6|112388.5|112341.9|24
1738571050000|2025-02-03 08:24:10|112404.9|112354.9|112408.8|112358.8|112409.6|112359.6|112400.1|112350.1|33
1738571060000|2025-02-03 08:24:20|112412.7|112362.7|112424.9|112374.9|112425.9|112375.9|112409.7|112359.7|28
1738571070000|2025-02-03 08:24:30|112432.5|112382.5|112432.7|112382.7|112433.7|112383.7|112421|112371|28
1738571080000|2025-02-03 08:24:40|112431.9|112381.9|112415.8|112365.8|112432.8|112382.8|112415.8|112365.8|27
1738571090000|2025-02-03 08:24:50|112410.9|112360.9|112411.4|112361.4|112422.3|112372.3|112408.9|112358.9|28
1738571100000|2025-02-03 08:25:00|112414.1|112364.1|112414.4|112364.4|112429.9|112379.9|112412.5|112362.5|36
1738571110000|2025-02-03 08:25:10|112413.5|112363.5|112406.7|112356.7|112418|112368|112405.6|112355.6|31
1738571120000|2025-02-03 08:25:20|112406.4|112356.4|112415.8|112365.8|112419.6|112369.6|112397.6|112347.6|35
1738571130000|2025-02-03 08:25:30|112415.6|112365.6|112414.4|112364.4|112418.8|112368.8|112411.2|112361.2|22
1738571140000|2025-02-03 08:25:40|112415.6|112365.6|112416.5|112366.5|112420.5|112370.5|112415|112365|28
1738571150000|2025-02-03 08:25:50|112419.9|112369.9|112401.9|112351.9|112419.9|112369.9|112401.3|112351.3|21
1738571160000|2025-02-03 08:26:00|112402.9|112352.9|112420.8|112370.8|112422.3|112372.3|112402.9|112352.9|27
1738571170000|2025-02-03 08:26:10|112419.9|112369.9|112416.3|112366.3|112419.9|112369.9|112409.6|112359.6|19
1738571180000|2025-02-03 08:26:20|112417|112367|112389|112364|112417|112369.2|112388.8|112354.5|29
1738571190000|2025-02-03 08:26:30|112392.4|112367.4|112391.3|112366.3|112393.4|112368.4|112386.6|112361.6|26
1738571200000|2025-02-03 08:26:40|112388.9|112363.9|112390.4|112365.4|112398.4|112373.4|112388|112363|29
1738571210000|2025-02-03 08:26:50|112391.6|112366.6|112388.7|112363.7|112397.1|112366.6|112386.2|112342.8|22
1738571220000|2025-02-03 08:27:00|112387.6|112362.6|112398.9|112373.9|112405.6|112380.6|112387.6|112362.6|13
1738571230000|2025-02-03 08:27:10|112398|112373|112389.7|112364.7|112400.4|112375.4|112389.7|112364.7|20
1738571240000|2025-02-03 08:27:20|112388.1|112363.1|112389.1|112364.1|112391.4|112366.4|112387.3|112362.3|10
1738571250000|2025-02-03 08:27:30|112390.1|112365.1|112380.3|112355.3|112390.2|112365.2|112373.5|112348.5|17
1738571260000|2025-02-03 08:27:40|112381.3|112356.3|112377.7|112352.7|112385|112360|112375.5|112350.5|13
1738571270000|2025-02-03 08:27:50|112377|112352|112376.4|112351.4|112377.6|112352.6|112371.9|112346.9|12
1738571280000|2025-02-03 08:28:00|112375.6|112350.6|112359.4|112334.4|112384.1|112350.6|112355.4|112330.4|16
1738571290000|2025-02-03 08:28:10|112358.6|112333.6|112347.5|112322.5|112367.7|112334.4|112347.5|112316.8|19
1738571300000|2025-02-03 08:28:20|112348.3|112323.3|112353.6|112328.6|112357.2|112332.2|112347.5|112322.5|13
1738571310000|2025-02-03 08:28:30|112349.8|112324.8|112365.9|112315.9|112371.8|112328.7|112346.4|112313|20
1738571320000|2025-02-03 08:28:40|112370.5|112320.5|112367.1|112317.1|112370.6|112320.6|112365.8|112315.8|14
1738571330000|2025-02-03 08:28:50|112365.2|112315.2|112322.6|112297.6|112366|112327.4|112322.6|112297.6|15
1738571340000|2025-02-03 08:29:00|112323.7|112298.7|112338.5|112313.5|112353.7|112319.8|112322.6|112295.4|30
1738571350000|2025-02-03 08:29:10|112339.4|112314.4|112344.8|112319.8|112345|112320|112339.2|112314.2|11
1738571360000|2025-02-03 08:29:20|112345.7|112320.7|112344.9|112294.9|112353|112320.7|112342.1|112294.1|19
1738571370000|2025-02-03 08:29:30|112344.1|112294.1|112342.3|112292.3|112354.2|112304.2|112342.1|112292.1|32
1738571380000|2025-02-03 08:29:40|112343.3|112293.3|112344.8|112294.8|112347.4|112297.4|112342.4|112292.4|11
1738571390000|2025-02-03 08:29:50|112345.7|112295.7|112342.6|112292.6|112351.2|112301.2|112340.9|112290.9|24
1738571400000|2025-02-03 08:30:00|112343.6|112293.6|112346.1|112296.1|112353.1|112303.1|112331.6|112281.6|42
1738571410000|2025-02-03 08:30:10|112348.4|112298.4|112342.6|112292.6|112351.8|112301.8|112339.9|112289.9|35
1738571420000|2025-02-03 08:30:20|112341.5|112291.5|112316.9|112291.9|112342.5|112304.9|112316.9|112277.6|27
1738571430000|2025-02-03 08:30:30|112319.2|112294.2|112344.2|112294.2|112346.2|112296.2|112316.7|112267.6|29
1738571440000|2025-02-03 08:30:40|112346.1|112296.1|112352.7|112302.7|112357.2|112307.2|112345.6|112295.6|14
1738571450000|2025-02-03 08:30:50|112351.7|112301.7|112356.9|112306.9|112357|112307|112346.1|112296.1|14
1738571460000|2025-02-03 08:31:00|112360.3|112310.3|112338.1|112288.1|112363|112313|112337|112287|15
1738571470000|2025-02-03 08:31:10|112338.8|112288.8|112321.2|112271.2|112338.8|112288.8|112318.3|112268.3|10
1738571480000|2025-02-03 08:31:20|112320.2|112270.2|112325.3|112275.3|112326|112276|112318.5|112268.5|11
1738571490000|2025-02-03 08:31:30|112323.3|112273.3|112304.4|112254.4|112325|112275|112303.2|112253.2|18
1738571500000|2025-02-03 08:31:40|112312.2|112262.2|112315.5|112265.5|112319.8|112269.8|112311.1|112261.1|11
1738571510000|2025-02-03 08:31:50|112312.7|112262.7|112307.7|112257.7|112317.4|112267.4|112307.7|112257.7|15
1738571520000|2025-02-03 08:32:00|112309.3|112259.3|112300.5|112275.5|112313.8|112281.3|112300.5|112259|24
1738571530000|2025-02-03 08:32:10|112298.7|112273.7|112294.4|112269.4|112299.1|112273.7|112280.2|112247.9|40
1738571540000|2025-02-03 08:32:20|112291.8|112266.8|112278.8|112253.8|112298.7|112269.4|112275.3|112248.7|29
1738571550000|2025-02-03 08:32:30|112283.2|112258.2|112277.4|112252.4|112284.3|112259.3|112276.9|112251.9|32
1738571560000|2025-02-03 08:32:40|112278.5|112253.5|112279.3|112254.3|112284.5|112259.5|112278.5|112253.5|23
1738571570000|2025-02-03 08:32:50|112278.3|112253.3|112280|112255|112288.1|112263.1|112272.2|112247.2|28
1738571580000|2025-02-03 08:33:00|112281.1|112256.1|112269.4|112244.4|112282|112257|112265.1|112240.1|26
1738571590000|2025-02-03 08:33:10|112270.7|112245.7|112283.7|112258.7|112284.4|112259.4|112270.7|112245.7|33
1738571600000|2025-02-03 08:33:20|112278.3|112253.3|112284.3|112259.3|112297.8|112261|112267.5|112242.5|30
1738571610000|2025-02-03 08:33:30|112283.4|112258.4|112273.6|112248.6|112283.4|112258.4|112273.6|112248.6|11
1738571620000|2025-02-03 08:33:40|112275.3|112250.3|112277.1|112227.1|112287.8|112262.8|112258.4|112225.6|36
1738571630000|2025-02-03 08:33:50|112276.6|112226.6|112281.3|112231.3|112282.8|112232.8|112276.6|112226.6|15
1738571640000|2025-02-03 08:34:00|112283.4|112233.4|112268.4|112243.4|112283.9|112246.1|112268.4|112230.2|14
1738571650000|2025-02-03 08:34:10|112269.7|112244.7|112276.4|112251.4|112293.6|112268.6|112269.7|112244.7|27
1738571660000|2025-02-03 08:34:20|112275.3|112250.3|112264.6|112239.6|112284|112250.3|112264.1|112229.4|24
1738571670000|2025-02-03 08:34:30|112264.1|112239.1|112265.2|112240.2|112265.2|112240.2|112258.2|112233.2|17
1738571680000|2025-02-03 08:34:40|112264.2|112239.2|112258.8|112233.8|112264.2|112239.2|112250.5|112225.5|27
1738571690000|2025-02-03 08:34:50|112257.5|112232.5|112260.3|112235.3|112270.8|112237.6|112245.3|112217|25
1738571700000|2025-02-03 08:35:00|112259|112234|112256.2|112231.2|112272.2|112247.2|112256.2|112219.6|24
1738571710000|2025-02-03 08:35:10|112257.7|112232.7|112267.7|112242.7|112268.7|112243.7|112256.2|112231.2|31
1738571720000|2025-02-03 08:35:20|112266.7|112241.7|112260.5|112235.5|112266.7|112241.7|112248.6|112223.6|42
1738571730000|2025-02-03 08:35:30|112261.5|112236.5|112273.9|112248.9|112273.9|112248.9|112254.9|112229.9|39
1738571740000|2025-02-03 08:35:40|112273.6|112248.6|112279.3|112254.3|112287.1|112262.1|112267.1|112242.1|27
1738571750000|2025-02-03 08:35:50|112281.3|112256.3|112281.4|112256.4|112284.2|112259.2|112276.8|112251.8|18
1738571760000|2025-02-03 08:36:00|112284.8|112259.8|112293.9|112268.9|112318.1|112281.2|112282.5|112257.5|33
1738571770000|2025-02-03 08:36:10|112295|112270|112285.7|112260.7|112299.3|112274.3|112284.5|112259.5|20
1738571780000|2025-02-03 08:36:20|112287.2|112262.2|112280.2|112255.2|112294.6|112269.6|112279.1|112254.1|29
1738571790000|2025-02-03 08:36:30|112279.4|112254.4|112274.4|112249.4|112306.3|112256.3|112274.4|112249.4|11
1738571800000|2025-02-03 08:36:40|112275.4|112250.4|112270.5|112245.5|112282.4|112257.4|112268.6|112243.6|29
1738571810000|2025-02-03 08:36:50|112271.4|112246.4|112269.6|112244.6|112292.9|112246.4|112260.7|112225|43
1738571820000|2025-02-03 08:37:00|112272|112247|112287.8|112262.8|112298.7|112273.7|112272|112247|24
1738571830000|2025-02-03 08:37:10|112287|112262|112288.4|112263.4|112296.6|112271.6|112276.3|112251.3|26
1738571840000|2025-02-03 08:37:20|112289.5|112264.5|112294.3|112269.3|112299.2|112274.2|112289.5|112264.5|36
1738571850000|2025-02-03 08:37:30|112293.5|112268.5|112306|112281|112309.3|112284.3|112292.7|112267.7|34
1738571860000|2025-02-03 08:37:40|112310.3|112285.3|112362.6|112312.6|112365.5|112335|112309.1|112284.1|40
1738571870000|2025-02-03 08:37:50|112362.4|112312.4|112366.4|112341.4|112372.6|112347.6|112353.4|112312.4|44
1738571880000|2025-02-03 08:38:00|112365.4|112340.4|112390|112340|112390|112350.5|112364.2|112339.2|36
1738571890000|2025-02-03 08:38:10|112391.6|112341.6|112393.7|112368.7|112393.7|112368.7|112375.4|112338.7|29
1738571900000|2025-02-03 08:38:20|112392|112367|112388.7|112363.7|112396.4|112371.4|112387.3|112362.3|29
1738571910000|2025-02-03 08:38:30|112387.9|112362.9|112374.5|112349.5|112387.9|112362.9|112364.4|112339.4|18
1738571920000|2025-02-03 08:38:40|112375.4|112350.4|112380.9|112355.9|112381.1|112356.1|112374.3|112349.3|10
1738571930000|2025-02-03 08:38:50|112379.7|112354.7|112382|112357|112383.5|112358.5|112378.7|112353.7|9
1738571940000|2025-02-03 08:39:00|112391.6|112366.6|112396|112371|112397.9|112372.9|112386.7|112361.7|21
1738571950000|2025-02-03 08:39:10|112397|112372|112382.1|112357.1|112397|112372|112377.2|112352.2|21
1738571960000|2025-02-03 08:39:20|112384.6|112359.6|112401.2|112376.2|112416.7|112378.8|112383|112358|32
1738571970000|2025-02-03 08:39:30|112402|112377|112394.6|112369.6|112414.1|112378.2|112393.8|112356.8|15
1738571980000|2025-02-03 08:39:40|112393.7|112368.7|112413.6|112363.6|112413.6|112377.4|112393.7|112361.9|8
1738571990000|2025-02-03 08:39:50|112413.4|112363.4|112431.7|112381.7|112432.2|112382.2|112413.4|112363.4|36
1738572000000|2025-02-03 08:40:00|112432.9|112382.9|112437|112387|112440.3|112390.3|112432.9|112382.9|16
1738572010000|2025-02-03 08:40:10|112438.3|112388.3|112435.2|112385.2|112438.8|112388.8|112430.3|112380.3|14
1738572020000|2025-02-03 08:40:20|112434.1|112384.1|112436.2|112386.2|112438|112388|112432.2|112382.2|17
1738572030000|2025-02-03 08:40:30|112435.4|112385.4|112421.5|112371.5|112436.2|112391.9|112409|112371.5|31
1738572040000|2025-02-03 08:40:40|112422.7|112372.7|112430.4|112380.4|112433.3|112404.9|112420.1|112372.7|25
1738572050000|2025-02-03 08:40:50|112430|112380|112434.5|112384.5|112435.7|112385.7|112430|112380|20
1738572060000|2025-02-03 08:41:00|112436.1|112386.1|112448|112398|112454.4|112404.4|112436.1|112386.1|21
1738572070000|2025-02-03 08:41:10|112447|112397|112446.9|112396.9|112450.9|112400.9|112442.8|112392.8|24
1738572080000|2025-02-03 08:41:20|112448.4|112398.4|112456.6|112406.6|112458.6|112408.6|112442.9|112392.9|19
1738572090000|2025-02-03 08:41:30|112455.6|112405.6|112460.9|112410.9|112460.9|112410.9|112447.9|112397.9|23
1738572100000|2025-02-03 08:41:40|112463.1|112413.1|112433.8|112408.8|112463.2|112414.8|112432.6|112399|20
1738572110000|2025-02-03 08:41:50|112434.8|112409.8|112435.8|112410.8|112442|112417|112434.8|112409.8|15
1738572120000|2025-02-03 08:42:00|112434.4|112409.4|112453.1|112428.1|112465.4|112428.9|112434.4|112403.3|23
1738572130000|2025-02-03 08:42:10|112452.1|112427.1|112457|112432|112457.2|112432.2|112447.9|112422.9|45
1738572140000|2025-02-03 08:42:20|112458.7|112433.7|112467|112442|112468.6|112443.6|112456.3|112431.3|39
1738572150000|2025-02-03 08:42:30|112466|112441|112438|112413|112467.7|112442.7|112436.6|112411.6|43
1738572160000|2025-02-03 08:42:40|112437.5|112412.5|112434.8|112409.8|112438.9|112413.9|112431.2|112406.2|30
1738572170000|2025-02-03 08:42:50|112433.8|112408.8|112435.5|112410.5|112439.3|112414.3|112431.1|112406.1|35
1738572180000|2025-02-03 08:43:00|112436.2|112411.2|112431.8|112406.8|112440.7|112415.7|112429.7|112404.7|29
1738572190000|2025-02-03 08:43:10|112432.5|112407.5|112438.5|112413.5|112441.7|112416.7|112429.8|112404.8|35
1738572200000|2025-02-03 08:43:20|112439.4|112414.4|112434.5|112409.5|112439.4|112414.4|112430.4|112405.4|31
1738572210000|2025-02-03 08:43:30|112435.4|112410.4|112430.1|112405.1|112439.3|112414.3|112427.3|112402.3|21
1738572220000|2025-02-03 08:43:40|112429.5|112404.5|112439.5|112414.5|112443.2|112418.2|112428.8|112403.8|37
1738572230000|2025-02-03 08:43:50|112439|112414|112437.9|112412.9|112440.4|112415.4|112435.8|112410.8|28
1738572240000|2025-02-03 08:44:00|112438.3|112413.3|112428.6|112403.6|112439.1|112414.1|112425.4|112400.4|26
1738572250000|2025-02-03 08:44:10|112429.6|112404.6|112410.3|112385.3|112429.8|112404.8|112403|112378|44
1738572260000|2025-02-03 08:44:20|112409.2|112384.2|112386.3|112361.3|112409.2|112384.2|112385.1|112360.1|28
1738572270000|2025-02-03 08:44:30|112387.7|112362.7|112377.2|112327.2|112392.9|112364.1|112372.5|112325.1|34
1738572280000|2025-02-03 08:44:40|112378|112328|112376.1|112326.1|112379.9|112338.8|112359.4|112314.9|36
1738572290000|2025-02-03 08:44:50|112374.8|112324.8|112377.9|112327.9|112386.6|112340.4|112364.1|112324.8|17
1738572300000|2025-02-03 08:45:00|112375.8|112325.8|112385|112335|112390.5|112350.3|112370.3|112325.8|35
1738572310000|2025-02-03 08:45:10|112385.8|112335.8|112387|112337|112388.7|112338.7|112365.1|112315.1|40
1738572320000|2025-02-03 08:45:20|112389.8|112339.8|112392.4|112342.4|112402.1|112352.1|112388.9|112338.9|38
1738572330000|2025-02-03 08:45:30|112393.3|112343.3|112388.2|112311.5|112393.3|112343.3|112377.1|112311.5|36
1738572340000|2025-02-03 08:45:40|112385.4|112309.1|112401.9|112323.3|112402.9|112323.3|112380.4|112309.1|29
1738572350000|2025-02-03 08:45:50|112403.3|112321.6|112401.2|112329.9|112403.7|112339.8|112388.3|112321.6|20
1738572360000|2025-02-03 08:46:00|112389.8|112339.8|112380.1|112355.1|112408.1|112355.1|112370.6|112329.9|26
1738572370000|2025-02-03 08:46:10|112381.9|112356.9|112382.3|112357.3|112385.9|112360.9|112378.7|112353.7|26
1738572380000|2025-02-03 08:46:20|112384.3|112359.3|112379.5|112354.5|112391.7|112366.7|112375.3|112350.3|31
1738572390000|2025-02-03 08:46:30|112378.1|112353.1|112376.5|112351.5|112378.6|112353.6|112368|112343|28
1738572400000|2025-02-03 08:46:40|112377.7|112352.7|112374.9|112349.9|112380.1|112355.1|112373.5|112348.5|21
1738572410000|2025-02-03 08:46:50|112373.8|112348.8|112377.1|112352.1|112381.2|112356.2|112369.4|112344.4|30
1738572420000|2025-02-03 08:47:00|112378.2|112353.2|112379.5|112354.5|112383.3|112358.3|112371.1|112346.1|30
1738572430000|2025-02-03 08:47:10|112379.4|112354.4|112370.3|112345.3|112379.4|112354.4|112370.3|112345.3|20
1738572440000|2025-02-03 08:47:20|112368.8|112343.8|112371.1|112346.1|112376.7|112351.7|112368.8|112343.8|24
1738572450000|2025-02-03 08:47:30|112370.1|112345.1|112374.7|112349.7|112381.7|112356.7|112368.6|112343.6|29
1738572460000|2025-02-03 08:47:40|112373.1|112348.1|112370.6|112345.6|112373.1|112348.1|112369.6|112344.6|22
1738572470000|2025-02-03 08:47:50|112371.6|112346.6|112375.2|112350.2|112380.5|112355.5|112371.4|112346.4|27
1738572480000|2025-02-03 08:48:00|112376.1|112351.1|112383|112358|112384|112359|112376.1|112351.1|33
1738572490000|2025-02-03 08:48:10|112382.3|112357.3|112383.6|112358.6|112386.7|112361.7|112377.8|112352.8|20
1738572500000|2025-02-03 08:48:20|112382.9|112357.9|112379.4|112354.4|112386.9|112361.9|112379.4|112354.4|23
1738572510000|2025-02-03 08:48:30|112381.5|112356.5|112379.1|112354.1|112384.9|112359.9|112378.2|112353.2|22
1738572520000|2025-02-03 08:48:40|112380.1|112355.1|112383.2|112358.2|112384.3|112359.3|112379.2|112354.2|13
1738572530000|2025-02-03 08:48:50|112382.9|112357.9|112384.3|112359.3|112384.9|112359.9|112378.8|112353.8|13
1738572540000|2025-02-03 08:49:00|112382.5|112357.5|112363.7|112338.7|112382.5|112357.5|112361.4|112336.4|25
1738572550000|2025-02-03 08:49:10|112363|112338|112364|112339|112368.7|112343.7|112358.1|112333.1|23
1738572560000|2025-02-03 08:49:20|112363|112338|112358|112333|112363|112338|112348.2|112323.2|19
1738572570000|2025-02-03 08:49:30|112360.1|112335.1|112379.2|112354.2|112383|112358|112360.1|112335.1|27
1738572580000|2025-02-03 08:49:40|112378|112353|112377.6|112327.6|112394.3|112353|112377.2|112327.6|30
1738572590000|2025-02-03 08:49:50|112374.6|112324.6|112348.9|112298.9|112374.6|112324.6|112341.4|112295.9|38
1738572600000|2025-02-03 08:50:00|112346.3|112296.3|112363.3|112313.3|112378.7|112328.7|112344.8|112294.8|46
1738572610000|2025-02-03 08:50:10|112361.8|112311.8|112358.5|112308.5|112362.8|112312.8|112354.3|112304.3|21
1738572620000|2025-02-03 08:50:20|112359.4|112309.4|112348.5|112298.5|112363.4|112313.4|112344.9|112294.9|32
1738572630000|2025-02-03 08:50:30|112347|112297|112334.1|112284.1|112347|112297|112331.5|112281.5|23
1738572640000|2025-02-03 08:50:40|112335.3|112285.3|112333.8|112283.8|112337.6|112287.6|112332.8|112282.8|16
1738572650000|2025-02-03 08:50:50|112333.1|112283.1|112331.2|112281.2|112333.1|112283.1|112329.6|112279.6|17
1738572660000|2025-02-03 08:51:00|112332|112282|112318.2|112268.2|112332.5|112282.5|112317.4|112267.4|19
1738572670000|2025-02-03 08:51:10|112319.2|112269.2|112312.3|112287.3|112319.2|112287.3|112304.5|112267.1|9
1738572680000|2025-02-03 08:51:20|112311.5|112286.5|112336.9|112286.9|112344.3|112294.3|112311.5|112286.5|13
1738572690000|2025-02-03 08:51:30|112334.9|112284.9|112335.1|112285.1|112337.4|112287.4|112332.5|112282.5|17
1738572700000|2025-02-03 08:51:40|112334.1|112284.1|112338.7|112288.7|112342.1|112292.1|112330.5|112280.5|26
1738572710000|2025-02-03 08:51:50|112337.9|112287.9|112371.4|112321.4|112374.2|112324.2|112335.3|112285.3|32
1738572720000|2025-02-03 08:52:00|112369.6|112319.6|112361.8|112336.8|112377|112337.2|112361.2|112319.6|13
1738572730000|2025-02-03 08:52:10|112360.6|112335.6|112366.9|112341.9|112366.9|112341.9|112360.6|112335.6|7
1738572740000|2025-02-03 08:52:20|112369|112344|112386.8|112361.8|112399.4|112362.8|112369|112344|12
1738572750000|2025-02-03 08:52:30|112388.5|112363.5|112402.1|112377.1|112410|112379|112387.4|112357.8|28
1738572760000|2025-02-03 08:52:40|112401|112376|112404.7|112354.7|112411.7|112376|112401|112354.5|24
1738572770000|2025-02-03 08:52:50|112403.7|112353.7|112388|112363|112407.4|112369.2|112386|112339.2|36
1738572780000|2025-02-03 08:53:00|112387.1|112362.1|112373.5|112348.5|112388|112363|112369.7|112344.7|26
1738572790000|2025-02-03 08:53:10|112376.8|112351.8|112393.6|112368.6|112408.5|112372|112372.1|112347.1|42
1738572800000|2025-02-03 08:53:20|112392|112367|112395.9|112370.9|112396.9|112371.9|112383.1|112358.1|25
1738572810000|2025-02-03 08:53:30|112397.5|112372.5|112391.5|112366.5|112397.5|112372.5|112390.2|112365.2|15
1738572820000|2025-02-03 08:53:40|112392.5|112367.5|112405|112355|112407.4|112373.8|112380.1|112354.3|44
1738572830000|2025-02-03 08:53:50|112406.3|112356.3|112405.5|112355.5|112412.5|112362.5|112403.4|112353.4|20
1738572840000|2025-02-03 08:54:00|112406.9|112356.9|112398.5|112373.5|112407.7|112374|112390.3|112352.3|20
1738572850000|2025-02-03 08:54:10|112397.5|112372.5|112400.2|112375.2|112400.2|112375.2|112396.4|112371.4|20
1738572860000|2025-02-03 08:54:20|112401.2|112376.2|112403.8|112378.8|112407.4|112382.4|112394.4|112369.4|31
1738572870000|2025-02-03 08:54:30|112404.9|112379.9|112403.7|112378.7|112405.3|112380.3|112398.8|112373.8|21
1738572880000|2025-02-03 08:54:40|112404.5|112379.5|112426.5|112376.5|112427.8|112381.5|112404.5|112363.8|36
1738572890000|2025-02-03 08:54:50|112459|112353|112423.5|112344.8|112459|112357.9|112407.9|112331.8|40
1738572900000|2025-02-03 08:55:00|112432.3|112339.7|112387.9|112337.9|112433.6|112352.2|112377.1|112308.9|53
1738572910000|2025-02-03 08:55:10|112392.9|112342.9|112423|112373|112423.6|112384.4|112384.2|112334.2|28
1738572920000|2025-02-03 08:55:20|112416.8|112366.8|112376.1|112326.1|112416.8|112366.8|112376.1|112326.1|26
1738572930000|2025-02-03 08:55:30|112377.8|112327.8|112376.5|112326.5|112390.5|112340.5|112372.6|112322.6|39
1738572940000|2025-02-03 08:55:40|112376.7|112326.7|112340.9|112290.9|112376.7|112326.7|112336.7|112286.7|21
1738572950000|2025-02-03 08:55:50|112339.9|112289.9|112332.8|112282.8|112339.9|112289.9|112330.9|112280.9|17
1738572960000|2025-02-03 08:56:00|112332.9|112282.9|112345|112295|112353.1|112303.1|112330.8|112280.8|32
1738572970000|2025-02-03 08:56:10|112346.2|112296.2|112349.2|112299.2|112353.7|112303.7|112344.9|112294.9|14
1738572980000|2025-02-03 08:56:20|112344.8|112294.8|112332.9|112307.9|112351.7|112310.9|112332.5|112294.8|21
1738572990000|2025-02-03 08:56:30|112332.5|112307.5|112345.1|112295.1|112346.7|112310.1|112332.5|112291.2|23
1738573000000|2025-02-03 08:56:40|112346.5|112296.5|112351.7|112326.7|112362.2|112328.6|112346.5|112296.5|30
1738573010000|2025-02-03 08:56:50|112350.5|112325.5|112343.5|112318.5|112351|112326|112343.5|112318.5|13
1738573020000|2025-02-03 08:57:00|112344.4|112319.4|112338.9|112313.9|112344.4|112319.4|112332.7|112307.7|20
1738573030000|2025-02-03 08:57:10|112339.1|112314.1|112348.8|112323.8|112350.2|112325.2|112338.3|112313.3|25
1738573040000|2025-02-03 08:57:20|112350.9|112325.9|112342|112317|112350.9|112325.9|112334.8|112309.8|27
1738573050000|2025-02-03 08:57:30|112342.4|112317.4|112353.9|112303.9|112359.1|112322.8|112341.4|112297.9|41
1738573060000|2025-02-03 08:57:40|112355.1|112305.1|112342.1|112292.1|112356.6|112306.6|112341.3|112291.3|19
1738573070000|2025-02-03 08:57:50|112340.5|112290.5|112331.1|112281.1|112340.5|112290.5|112327.1|112277.1|31
1738573080000|2025-02-03 08:58:00|112326.9|112276.9|112335.5|112285.5|112337.7|112287.7|112325.1|112275.1|14
1738573090000|2025-02-03 08:58:10|112334.1|112284.1|112333.7|112283.7|112337.1|112287.1|112330.4|112280.4|19
1738573100000|2025-02-03 08:58:20|112332.7|112282.7|112335.1|112285.1|112336.9|112286.9|112332.1|112282.1|19
1738573110000|2025-02-03 08:58:30|112333.7|112283.7|112332.9|112282.9|112336.2|112286.2|112331.7|112281.7|9
1738573120000|2025-02-03 08:58:40|112335.1|112285.1|112332.9|112282.9|112335.1|112285.1|112330.5|112280.5|17
1738573130000|2025-02-03 08:58:50|112331.2|112281.2|112356.6|112306.6|112357.5|112307.5|112331.2|112281.2|32
1738573140000|2025-02-03 08:59:00|112358.2|112308.2|112378.3|112328.3|112384|112337.1|112357|112308.2|42
1738573150000|2025-02-03 08:59:10|112383.6|112333.6|112385.3|112335.3|112387.4|112337.4|112382.5|112332.5|13
1738573160000|2025-02-03 08:59:20|112388.4|112338.4|112379|112329|112388.5|112338.5|112372.3|112322.3|25
1738573170000|2025-02-03 08:59:30|112377.1|112327.1|112379.5|112329.5|112387.7|112337.7|112377.1|112327.1|20
1738573180000|2025-02-03 08:59:40|112380.8|112330.8|112381.1|112331.1|112386.5|112336.5|112373.2|112323.2|34
1738573190000|2025-02-03 08:59:50|112382.6|112332.6|112394.3|112344.3|112394.3|112350.4|112373.7|112328.2|37
1738573200000|2025-02-03 09:00:00|112393.1|112343.1|112375.7|112325.7|112396|112346|112364.5|112314.5|47
1738573210000|2025-02-03 09:00:10|112375.9|112325.9|112375.9|112325.9|112375.9|112325.9|112375.9|112325.9|1
1738573220000|2025-02-03 09:00:20|112376.2|112326.2|112376.6|112326.6|112377.9|112327.9|112375.4|112325.4|9
1738573230000|2025-02-03 09:00:30|112374.1|112324.1|112404.2|112354.2|112404.9|112354.9|112374.1|112324.1|22
1738573240000|2025-02-03 09:00:40|112403.3|112353.3|112397.7|112347.7|112403.3|112353.3|112397.7|112347.7|7
1738573250000|2025-02-03 09:00:50|112396.5|112346.5|112346.1|112296.1|112396.5|112346.5|112344.8|112294.8|42
1738573260000|2025-02-03 09:01:00|112345.8|112295.8|112342.6|112292.6|112350.6|112300.6|112336.3|112286.3|41
1738573270000|2025-02-03 09:01:10|112343.7|112293.7|112338|112288|112343.7|112293.7|112335.5|112285.5|14
1738573280000|2025-02-03 09:01:20|112340.4|112290.4|112338.4|112288.4|112346.1|112296.1|112316.5|112276|33
1738573290000|2025-02-03 09:01:30|112332.4|112282.4|112354.6|112304.6|112359.7|112309.7|112332.4|112282.4|30
1738573300000|2025-02-03 09:01:40|112342.2|112292.2|112329.6|112304.6|112342.6|112308.4|112323.5|112291|19
1738573310000|2025-02-03 09:01:50|112332.4|112307.4|112340.6|112315.6|112340.6|112315.6|112326.7|112301.7|12
1738573320000|2025-02-03 09:02:00|112338.1|112313.1|112343.2|112318.2|112343.9|112318.9|112338.1|112313.1|7
1738573330000|2025-02-03 09:02:10|112344|112319|112352.1|112327.1|112355.6|112330.6|112344|112319|9
1738573340000|2025-02-03 09:02:20|112359.4|112309.4|112365.8|112340.8|112383.4|112345.4|112356.9|112308.5|23
1738573350000|2025-02-03 09:02:30|112367.9|112342.9|112365.2|112315.2|112377.5|112345.9|112364|112314|16
1738573360000|2025-02-03 09:02:40|112364|112314|112343.3|112293.3|112364|112317.8|112328.6|112291.9|33
1738573370000|2025-02-03 09:02:50|112344.1|112294.1|112341.7|112291.7|112347.9|112316.2|112328.8|112289.5|25
1738573380000|2025-02-03 09:03:00|112344.1|112294.1|112344.5|112294.5|112348|112298|112340.3|112290.3|18
1738573390000|2025-02-03 09:03:10|112343.2|112293.2|112322.5|112272.5|112345.2|112295.2|112307.2|112270.8|34
1738573400000|2025-02-03 09:03:20|112321.8|112271.8|112278.4|112253.4|112322.7|112288.7|112278.4|112243|38
1738573410000|2025-02-03 09:03:30|112279.7|112254.7|112280.9|112255.9|112281.7|112256.7|112274.9|112249.9|21
1738573420000|2025-02-03 09:03:40|112280.8|112255.8|112284|112259|112284|112259|112271.9|112246.9|15
1738573430000|2025-02-03 09:03:50|112285.4|112260.4|112286|112261|112289.6|112264.6|112278.7|112253.7|24
1738573440000|2025-02-03 09:04:00|112290.3|112265.3|112302.4|112252.4|112310.3|112272.9|112281|112249.6|37
1738573450000|2025-02-03 09:04:10|112304.1|112254.1|112324.1|112274.1|112329|112279|112302.4|112252.4|26
1738573460000|2025-02-03 09:04:20|112322.7|112272.7|112339.8|112289.8|112341.3|112291.3|112321.9|112271.9|19
1738573470000|2025-02-03 09:04:30|112338.5|112288.5|112337.6|112287.6|112338.5|112288.5|112332.2|112282.2|11
1738573480000|2025-02-03 09:04:40|112336.2|112286.2|112343.4|112293.4|112343.4|112293.4|112335.2|112285.2|13
1738573490000|2025-02-03 09:04:50|112342|112292|112365.1|112315.1|112366.6|112316.6|112342|112292|26
1738573500000|2025-02-03 09:05:00|112366.5|112316.5|112362.1|112312.1|112369|112319|112360.5|112310.5|11
1738573510000|2025-02-03 09:05:10|112361.3|112311.3|112366.7|112316.7|112366.7|112316.7|112358.6|112308.6|18
1738573520000|2025-02-03 09:05:20|112370.3|112320.3|112384.3|112334.3|112384.3|112334.3|112367.8|112317.8|15
1738573530000|2025-02-03 09:05:30|112380.2|112330.2|112360.9|112310.9|112381.5|112331.5|112356.2|112306.2|24
1738573540000|2025-02-03 09:05:40|112359.5|112309.5|112357.2|112307.2|112362.9|112312.9|112357.2|112307.2|12
1738573550000|2025-02-03 09:05:50|112355.3|112305.3|112345|112295|112356.5|112306.5|112343.4|112293.4|12
1738573560000|2025-02-03 09:06:00|112346.4|112296.4|112351.3|112301.3|112360.5|112310.5|112343.1|112293.1|24
1738573570000|2025-02-03 09:06:10|112353|112303|112350.9|112300.9|112353.5|112303.5|112348.5|112298.5|13
1738573580000|2025-02-03 09:06:20|112351.4|112301.4|112362.3|112312.3|112362.3|112312.3|112348.1|112298.1|27
1738573590000|2025-02-03 09:06:30|112366.9|112316.9|112365.7|112315.7|112374.8|112324.8|112362.3|112312.3|22
1738573600000|2025-02-03 09:06:40|112359.7|112309.7|112369.4|112319.4|112371.1|112321.1|112336.3|112300.2|18
1738573610000|2025-02-03 09:06:50|112368.2|112318.2|112362.6|112312.6|112369.2|112319.2|112359.8|112309.8|16
1738573620000|2025-02-03 09:07:00|112364.4|112314.4|112367.5|112317.5|112371.9|112321.9|112364.4|112314.4|18
1738573630000|2025-02-03 09:07:10|112366.1|112316.1|112370.7|112320.7|112370.7|112320.7|112366.1|112316.1|11
1738573640000|2025-02-03 09:07:20|112369.2|112319.2|112358.8|112308.8|112369.2|112319.2|112358.8|112308.8|13
1738573650000|2025-02-03 09:07:30|112360.1|112310.1|112357.5|112307.5|112362.5|112312.5|112357|112307|9
1738573660000|2025-02-03 09:07:40|112356.3|112306.3|112356.4|112306.4|112362|112312|112354.3|112304.3|18
1738573670000|2025-02-03 09:07:50|112357.7|112307.7|112359.8|112309.8|112366.5|112316.5|112357.7|112307.7|10
1738573680000|2025-02-03 09:08:00|112364.6|112314.6|112363.2|112313.2|112366.5|112316.5|112362.6|112312.6|12
1738573690000|2025-02-03 09:08:10|112348.4|112323.4|112359.5|112334.5|112375|112335.9|112344.6|112317.4|23
1738573700000|2025-02-03 09:08:20|112360.7|112335.7|112359.3|112334.3|112360.7|112335.7|112359.3|112334.3|2
1738573710000|2025-02-03 09:08:30|112359.5|112334.5|112341.2|112316.2|112359.5|112334.5|112339.7|112314.7|14
1738573720000|2025-02-03 09:08:40|112342.7|112317.7|112373.2|112348.2|112375|112350|112342|112317|22
1738573730000|2025-02-03 09:08:50|112371.5|112346.5|112359.7|112334.7|112371.5|112346.5|112359|112334|12
1738573740000|2025-02-03 09:09:00|112360.7|112335.7|112334.6|112309.6|112360.7|112335.7|112334.1|112302.9|17
1738573750000|2025-02-03 09:09:10|112333.5|112308.5|112334.3|112309.3|112335.9|112310.9|112332.9|112307.9|9
1738573760000|2025-02-03 09:09:20|112333|112308|112340.7|112315.7|112340.7|112315.7|112331.7|112306.7|7
1738573770000|2025-02-03 09:09:30|112342.1|112317.1|112361.7|112336.7|112361.7|112336.7|112340.5|112315.5|16
1738573780000|2025-02-03 09:09:40|112374.5|112324.5|112348.4|112298.4|112374.5|112324.5|112347.2|112297.2|26
1738573790000|2025-02-03 09:09:50|112347.3|112297.3|112321.9|112296.9|112347.3|112298.1|112320.5|112279.6|23
1738573800000|2025-02-03 09:10:00|112323.3|112298.3|112354.3|112329.3|112354.3|112329.3|112323.3|112298.3|32
1738573810000|2025-02-03 09:10:10|112353.5|112328.5|112340.7|112315.7|112354.6|112329.6|112340.7|112315.7|15
1738573820000|2025-02-03 09:10:20|112339.7|112314.7|112338|112313|112340.7|112315.7|112332.9|112307.9|19
1738573830000|2025-02-03 09:10:30|112343.1|112318.1|112347.9|112297.9|112350.6|112322.8|112336.4|112297.9|24
1738573840000|2025-02-03 09:10:40|112347|112297|112342.8|112292.8|112347|112297|112341.4|112291.4|20
1738573850000|2025-02-03 09:10:50|112344.4|112294.4|112335.5|112310.5|112344.4|112315.9|112332.8|112294.4|16
1738573860000|2025-02-03 09:11:00|112333.4|112308.4|112328.2|112303.2|112339.8|112308.4|112318.4|112282.6|19
1738573870000|2025-02-03 09:11:10|112333.9|112308.9|112353.2|112328.2|112355|112330|112333.9|112308.9|18
1738573880000|2025-02-03 09:11:20|112351.2|112326.2|112346.1|112321.1|112351.2|112326.2|112344.8|112319.8|7
1738573890000|2025-02-03 09:11:30|112346.9|112321.9|112340.3|112315.3|112347.7|112322.7|112340.3|112315.3|12
1738573900000|2025-02-03 09:11:40|112341.4|112316.4|112339.4|112314.4|112345.1|112320.1|112337.8|112312.8|17
1738573910000|2025-02-03 09:11:50|112337.6|112312.6|112321.6|112296.6|112337.6|112312.6|112320.9|112284.5|24
1738573920000|2025-02-03 09:12:00|112319.8|112294.8|112317|112292|112322.7|112297.7|112317|112292|12
1738573930000|2025-02-03 09:12:10|112318.3|112293.3|112347.2|112322.2|112347.2|112322.2|112318.3|112293.3|19
1738573940000|2025-02-03 09:12:20|112346.3|112321.3|112340.9|112315.9|112347.2|112322.2|112339.4|112314.4|29
1738573950000|2025-02-03 09:12:30|112342|112317|112355.1|112330.1|112356.2|112331.2|112340.5|112315.5|20
1738573960000|2025-02-03 09:12:40|112357.1|112332.1|112348.1|112323.1|112357.1|112332.1|112346.8|112321.8|8
1738573970000|2025-02-03 09:12:50|112346.8|112321.8|112332.6|112307.6|112346.8|112321.8|112330.4|112305.4|9
1738573980000|2025-02-03 09:13:00|112334.1|112309.1|112348|112298|112352.5|112309.1|112325.4|112283.9|33
1738573990000|2025-02-03 09:13:10|112347.7|112297.7|112335.1|112285.1|112347.7|112297.7|112335.1|112285.1|16
1738574000000|2025-02-03 09:13:20|112335.9|112285.9|112330.1|112280.1|112338.7|112288.7|112319.4|112269.4|27
1738574010000|2025-02-03 09:13:30|112330.9|112280.9|112327.5|112277.5|112338.6|112288.6|112321.5|112271.5|29
1738574020000|2025-02-03 09:13:40|112328.2|112278.2|112324.9|112274.9|112329.9|112279.9|112323.9|112273.9|27
1738574030000|2025-02-03 09:13:50|112323.7|112273.7|112317.7|112267.7|112323.7|112273.7|112314.6|112264.6|22
1738574040000|2025-02-03 09:14:00|112319.3|112269.3|112318.7|112268.7|112322.3|112272.3|112313.9|112263.9|22
1738574050000|2025-02-03 09:14:10|112319.5|112269.5|112337.4|112287.4|112340.4|112290.4|112319.5|112269.5|25
1738574060000|2025-02-03 09:14:20|112338.6|112288.6|112338.4|112288.4|112340.6|112290.6|112331.1|112281.1|16
1738574070000|2025-02-03 09:14:30|112338.9|112288.9|112344.1|112294.1|112346.1|112296.1|112338.5|112288.5|16
1738574080000|2025-02-03 09:14:40|112343.1|112293.1|112341.8|112291.8|112344.1|112294.1|112336.4|112286.4|13
1738574090000|2025-02-03 09:14:50|112340.3|112290.3|112348.1|112298.1|112348.1|112298.1|112338.1|112288.1|12
1738574100000|2025-02-03 09:15:00|112349.3|112299.3|112368.2|112318.2|112369.2|112319.2|112349.3|112299.3|26
1738574110000|2025-02-03 09:15:10|112369.7|112319.7|112364.4|112339.4|112383.3|112339.4|112361|112313.9|27
1738574120000|2025-02-03 09:15:20|112374|112349|112377.7|112352.7|112401.7|112358.9|112371.9|112340.2|36
1738574130000|2025-02-03 09:15:30|112378.6|112353.6|112395.5|112370.5|112395.9|112370.9|112378.6|112353.6|23
1738574140000|2025-02-03 09:15:40|112393.7|112368.7|112389.3|112364.3|112393.7|112368.7|112383.4|112358.4|22
1738574150000|2025-02-03 09:15:50|112390.7|112365.7|112397.4|112347.4|112398.5|112365.7|112390.7|112344.9|14
1738574160000|2025-02-03 09:16:00|112396.1|112346.1|112398.3|112348.3|112409.9|112359.9|112395.4|112334.8|32
1738574170000|2025-02-03 09:16:10|112398.5|112348.5|112398.3|112348.3|112407.7|112357.7|112397.1|112347.1|17
1738574180000|2025-02-03 09:16:20|112394.8|112344.8|112390.1|112340.1|112394.8|112344.8|112390.1|112340.1|7
1738574190000|2025-02-03 09:16:30|112391.3|112341.3|112384.8|112334.8|112392.6|112342.6|112373.5|112323.5|10
1738574200000|2025-02-03 09:16:40|112383.1|112333.1|112380.9|112330.9|112383.1|112333.1|112374.2|112324.2|19
1738574210000|2025-02-03 09:16:50|112380.4|112330.4|112384.5|112334.5|112389.3|112339.3|112376.4|112326.4|20
1738574220000|2025-02-03 09:17:00|112386.4|112336.4|112384.5|112334.5|112389.7|112339.7|112380.3|112330.3|18
1738574230000|2025-02-03 09:17:10|112382.4|112332.4|112376.1|112326.1|112382.4|112332.4|112375|112325|15
1738574240000|2025-02-03 09:17:20|112375|112325|112385|112335|112386.3|112336.3|112367.3|112317.3|29
1738574250000|2025-02-03 09:17:30|112386.3|112336.3|112370.8|112320.8|112386.3|112336.3|112370.8|112320.8|14
1738574260000|2025-02-03 09:17:40|112372.3|112322.3|112371.3|112321.3|112373.9|112323.9|112370.3|112320.3|13
1738574270000|2025-02-03 09:17:50|112370.8|112320.8|112364.1|112314.1|112370.8|112320.8|112361.2|112311.2|11
1738574280000|2025-02-03 09:18:00|112366.6|112316.6|112371.3|112321.3|112372.5|112322.5|112366.6|112316.6|8
1738574290000|2025-02-03 09:18:10|112376.3|112326.3|112370.4|112320.4|112376.6|112326.6|112369.1|112319.1|14
1738574300000|2025-02-03 09:18:20|112368.7|112318.7|112372.6|112322.6|112372.6|112322.6|112366.3|112316.3|13
1738574310000|2025-02-03 09:18:30|112372.8|112322.8|112367.6|112317.6|112379.8|112329.8|112366.8|112316.8|15
1738574320000|2025-02-03 09:18:40|112366.3|112316.3|112358.3|112308.3|112366.3|112316.3|112352.9|112302.9|16
1738574330000|2025-02-03 09:18:50|112359.6|112309.6|112356.4|112306.4|112359.9|112309.9|112353.6|112303.6|13
1738574340000|2025-02-03 09:19:00|112357.6|112307.6|112350.2|112300.2|112362.3|112312.3|112349.8|112299.8|15
1738574350000|2025-02-03 09:19:10|112350.5|112300.5|112356.3|112306.3|112360.4|112310.4|112349.7|112299.7|23
1738574360000|2025-02-03 09:19:20|112357.6|112307.6|112360.5|112310.5|112369.7|112319.7|112357.6|112307.6|18
1738574370000|2025-02-03 09:19:30|112361.5|112311.5|112370.2|112320.2|112370.2|112320.2|112361.5|112311.5|10
1738574380000|2025-02-03 09:19:40|112372.2|112322.2|112382.4|112332.4|112383|112333|112364.4|112314.4|20
1738574390000|2025-02-03 09:19:50|112382.9|112332.9|112389.8|112339.8|112391.3|112341.3|112382.9|112332.9|13
1738574400000|2025-02-03 09:20:00|112397.4|112347.4|112394.6|112344.6|112397.4|112347.4|112386.9|112336.9|17
1738574410000|2025-02-03 09:20:10|112391.6|112341.6|112403.9|112353.9|112407.5|112357.5|112391.6|112341.6|25
1738574420000|2025-02-03 09:20:20|112399.2|112349.2|112408.1|112358.1|112408.7|112358.7|112394.1|112344.1|35
1738574430000|2025-02-03 09:20:30|112409.4|112359.4|112402.1|112352.1|112414.3|112364.3|112389.5|112339.5|28
1738574440000|2025-02-03 09:20:40|112399.9|112349.9|112421.6|112371.6|112429.7|112379.7|112399.9|112349.9|26
1738574450000|2025-02-03 09:20:50|112420.5|112370.5|112409.5|112359.5|112420.6|112370.6|112409.3|112359.3|16
1738574460000|2025-02-03 09:21:00|112410.3|112360.3|112412.6|112362.6|112412.8|112362.8|112405.3|112355.3|14
1738574470000|2025-02-03 09:21:10|112415.1|112365.1|112420.2|112370.2|112420.6|112370.6|112406.9|112356.9|15
1738574480000|2025-02-03 09:21:20|112419.6|112369.6|112425.3|112375.3|112427.3|112377.3|112413.6|112363.6|13
1738574490000|2025-02-03 09:21:30|112424.2|112374.2|112421.5|112371.5|112425.8|112375.8|112419.6|112369.6|30
1738574500000|2025-02-03 09:21:40|112423|112373|112422.2|112372.2|112426|112376|112420.1|112370.1|12
1738574510000|2025-02-03 09:21:50|112420.9|112370.9|112420.5|112370.5|112421.8|112371.8|112413.9|112363.9|15
1738574520000|2025-02-03 09:22:00|112422.3|112372.3|112422.5|112372.5|112422.5|112372.5|112419.7|112369.7|8
1738574530000|2025-02-03 09:22:10|112419.7|112369.7|112411.4|112361.4|112423.9|112373.9|112410.4|112360.4|18
1738574540000|2025-02-03 09:22:20|112413.1|112363.1|112419.5|112369.5|112420.3|112370.3|112413.1|112363.1|7
1738574550000|2025-02-03 09:22:30|112421.7|112371.7|112441.4|112391.4|112441.4|112391.4|112421.7|112371.7|14
1738574560000|2025-02-03 09:22:40|112440.6|112390.6|112439.4|112389.4|112441.3|112391.3|112439.3|112389.3|9
1738574570000|2025-02-03 09:22:50|112439.7|112389.7|112442.1|112392.1|112443.6|112393.6|112438|112388|10
1738574580000|2025-02-03 09:23:00|112440.8|112390.8|112455.5|112405.5|112456.3|112406.3|112440.8|112390.8|12
1738574590000|2025-02-03 09:23:10|112454.8|112404.8|112433.3|112383.3|112456|112406|112429.7|112379.7|36
1738574600000|2025-02-03 09:23:20|112434|112384|112432.7|112382.7|112434|112384|112426.1|112376.1|20
1738574610000|2025-02-03 09:23:30|112433.9|112383.9|112436.2|112386.2|112441.8|112391.8|112433.9|112383.9|22
1738574620000|2025-02-03 09:23:40|112436.9|112386.9|112442.2|112392.2|112442.3|112392.3|112434|112384|22
1738574630000|2025-02-03 09:23:50|112440.9|112390.9|112432.3|112382.3|112440.9|112390.9|112427.9|112377.9|12
1738574640000|2025-02-03 09:24:00|112433.6|112383.6|112444.6|112394.6|112445.4|112395.4|112433.6|112383.6|17
1738574650000|2025-02-03 09:24:10|112446.7|112396.7|112441|112391|112453.4|112403.4|112436.7|112386.7|26
1738574660000|2025-02-03 09:24:20|112442.1|112392.1|112429.5|112379.5|112443.3|112393.3|112428.8|112378.8|15
1738574670000|2025-02-03 09:24:30|112430.3|112380.3|112432.5|112382.5|112444.7|112394.7|112429.5|112379.5|22
1738574680000|2025-02-03 09:24:40|112434.3|112384.3|112426.9|112376.9|112437.2|112387.2|112425.5|112375.5|13
1738574690000|2025-02-03 09:24:50|112424.8|112374.8|112423.8|112373.8|112424.8|112374.8|112420.3|112370.3|15
1738574700000|2025-02-03 09:25:00|112425.1|112375.1|112414.7|112364.7|112425.1|112375.1|112413.9|112363.9|27
1738574710000|2025-02-03 09:25:10|112413.4|112363.4|112401.6|112351.6|112414.4|112364.4|112397.3|112347.3|11
1738574720000|2025-02-03 09:25:20|112400.7|112350.7|112404.3|112354.3|112404.3|112354.3|112400.7|112350.7|10
1738574730000|2025-02-03 09:25:30|112403|112353|112404.1|112354.1|112404.1|112354.1|112397.4|112347.4|16
1738574740000|2025-02-03 09:25:40|112405.5|112355.5|112395.5|112345.5|112409.1|112359.1|112395.5|112345.5|18
1738574750000|2025-02-03 09:25:50|112396.8|112346.8|112390.9|112340.9|112404.1|112354.1|112385.3|112335.3|15
1738574760000|2025-02-03 09:26:00|112392.9|112342.9|112389.3|112364.3|112392.9|112367.5|112375.7|112342.4|17
1738574770000|2025-02-03 09:26:10|112388.2|112363.2|112378.4|112353.4|112388.2|112363.2|112375.5|112350.5|16
1738574780000|2025-02-03 09:26:20|112377.5|112352.5|112377.5|112352.5|112378.4|112353.4|112377.5|112352.5|3
1738574790000|2025-02-03 09:26:30|112376.2|112351.2|112389.7|112339.7|112391.8|112351.2|112372.3|112326.4|21
1738574800000|2025-02-03 09:26:40|112388|112338|112382.5|112332.5|112393.3|112343.3|112382.5|112332.5|18
1738574810000|2025-02-03 09:26:50|112384.6|112334.6|112383.3|112333.3|112386.4|112336.4|112383.3|112333.3|16
1738574820000|2025-02-03 09:27:00|112382.7|112332.7|112387.1|112337.1|112390.2|112340.2|112382.7|112332.7|20
1738574830000|2025-02-03 09:27:10|112388|112338|112387.1|112337.1|112388|112338|112387.1|112337.1|4
1738574840000|2025-02-03 09:27:20|112386.3|112336.3|112384.1|112334.1|112386.3|112336.3|112381|112331|10
1738574850000|2025-02-03 09:27:30|112385.5|112335.5|112376.2|112326.2|112386.4|112336.4|112373.3|112323.3|9
1738574860000|2025-02-03 09:27:40|112374.7|112324.7|112373.2|112323.2|112374.7|112324.7|112370.1|112320.1|12
1738574870000|2025-02-03 09:27:50|112372.5|112322.5|112347.2|112297.2|112373.7|112323.7|112343.4|112293.4|29
1738574880000|2025-02-03 09:28:00|112348|112298|112347.3|112297.3|112348.3|112298.3|112346.7|112296.7|7
1738574890000|2025-02-03 09:28:10|112345.7|112295.7|112345.9|112295.9|112347.6|112297.6|112345.7|112295.7|10
1738574900000|2025-02-03 09:28:20|112346.6|112296.6|112346.3|112296.3|112350.1|112300.1|112346.3|112296.3|13
1738574910000|2025-02-03 09:28:30|112345.6|112295.6|112347.6|112297.6|112350.2|112300.2|112340.5|112290.5|17
1738574920000|2025-02-03 09:28:40|112346.1|112296.1|112347.7|112297.7|112347.9|112297.9|112340.8|112290.8|14
1738574930000|2025-02-03 09:28:50|112346.9|112296.9|112336.4|112286.4|112346.9|112296.9|112335|112285|26
1738574940000|2025-02-03 09:29:00|112338|112288|112332.8|112282.8|112341.1|112291.1|112332|112282|22
1738574950000|2025-02-03 09:29:10|112333.8|112283.8|112335|112285|112336.4|112286.4|112333.8|112283.8|15
1738574960000|2025-02-03 09:29:20|112335.8|112285.8|112342.2|112292.2|112342.2|112292.2|112334.5|112284.5|24
1738574970000|2025-02-03 09:29:30|112342.9|112292.9|112341|112291|112345.1|112295.1|112340.8|112290.8|24
1738574980000|2025-02-03 09:29:40|112341.5|112291.5|112337.8|112287.8|112341.7|112291.7|112333.1|112283.1|32
1738574990000|2025-02-03 09:29:50|112338.7|112288.7|112326.8|112276.8|112338.7|112288.7|112324.5|112274.5|34
1738575000000|2025-02-03 09:30:00|112325.5|112275.5|112319.7|112269.7|112326.9|112276.9|112315.2|112265.2|23
1738575010000|2025-02-03 09:30:10|112318.3|112268.3|112319.9|112269.9|112321.9|112271.9|112315.4|112265.4|26
1738575020000|2025-02-03 09:30:20|112322.5|112272.5|112311.8|112261.8|112327.1|112277.1|112309.6|112259.6|31
1738575030000|2025-02-03 09:30:30|112312.5|112262.5|112331.8|112281.8|112336.1|112286.1|112309|112259|31
1738575040000|2025-02-03 09:30:40|112333.1|112283.1|112342.5|112292.5|112342.5|112292.5|112333.1|112283.1|17
1738575050000|2025-02-03 09:30:50|112343.3|112293.3|112337.5|112287.5|112344.6|112294.6|112335.2|112285.2|27
1738575060000|2025-02-03 09:31:00|112336.7|112286.7|112336.8|112286.8|112338.7|112288.7|112336.2|112286.2|20
1738575070000|2025-02-03 09:31:10|112337.5|112287.5|112334.4|112284.4|112342|112292|112333.5|112283.5|24
1738575080000|2025-02-03 09:31:20|112332.4|112282.4|112339.2|112289.2|112341.1|112291.1|112332|112282|7
1738575090000|2025-02-03 09:31:30|112338.4|112288.4|112337.6|112287.6|112339.2|112289.2|112335.3|112285.3|15
1738575100000|2025-02-03 09:31:40|112338.4|112288.4|112332.8|112282.8|112339.2|112289.2|112332.3|112282.3|18
1738575110000|2025-02-03 09:31:50|112333.6|112283.6|112338.9|112288.9|112340.9|112290.9|112332.5|112282.5|25
1738575120000|2025-02-03 09:32:00|112339.7|112289.7|112340|112290|112343.8|112293.8|112337.1|112287.1|26
1738575130000|2025-02-03 09:32:10|112339.5|112289.5|112317.5|112267.5|112339.5|112289.5|112317.5|112267.5|30
1738575140000|2025-02-03 09:32:20|112318.3|112268.3|112319.7|112269.7|112324.6|112274.6|112317.5|112267.5|19
1738575150000|2025-02-03 09:32:30|112318.7|112268.7|112312|112262|112319.9|112269.9|112312|112262|13
1738575160000|2025-02-03 09:32:40|112311.1|112261.1|112311.3|112261.3|112312.7|112262.7|112308.3|112258.3|10
1738575170000|2025-02-03 09:32:50|112310|112260|112307.8|112257.8|112310.6|112260.6|112304.7|112254.7|13
1738575180000|2025-02-03 09:33:00|112305.9|112255.9|112305.4|112255.4|112305.9|112255.9|112299.7|112249.7|16
1738575190000|2025-02-03 09:33:10|112304|112254|112302.1|112252.1|112304.4|112254.4|112300|112250|9
1738575200000|2025-02-03 09:33:20|112301.3|112251.3|112278.9|112253.9|112301.3|112256.9|112275.4|112232.8|24
1738575210000|2025-02-03 09:33:30|112278.3|112253.3|112289.7|112239.7|112302.9|112253.3|112277.4|112238.6|15
1738575220000|2025-02-03 09:33:40|112288.4|112238.4|112294.2|112244.2|112297.9|112247.9|112285.3|112235.3|22
1738575230000|2025-02-03 09:33:50|112292|112242|112295.3|112245.3|112299|112249|112289.8|112239.8|26
1738575240000|2025-02-03 09:34:00|112296.4|112246.4|112282.8|112232.8|112299.3|112249.3|112282.8|112232.8|20
1738575250000|2025-02-03 09:34:10|112284.2|112234.2|112296.4|112246.4|112296.4|112246.4|112282.6|112232.6|11
1738575260000|2025-02-03 09:34:20|112295.5|112245.5|112287|112262|112301.2|112264.5|112286.2|112241.1|16
1738575270000|2025-02-03 09:34:30|112290.2|112265.2|112292.9|112242.9|112296.1|112265.2|112283.5|112238.2|23
1738575280000|2025-02-03 09:34:40|112291.7|112241.7|112293.4|112243.4|112294.7|112244.7|112291.7|112241.7|8
1738575290000|2025-02-03 09:34:50|112296.1|112246.1|112291.4|112241.4|112296.1|112246.1|112290.6|112240.6|14
1738575300000|2025-02-03 09:35:00|112293.1|112243.1|112282.8|112232.8|112295.9|112245.9|112282.8|112232.8|19
1738575310000|2025-02-03 09:35:10|112283.6|112233.6|112296.8|112246.8|112297.1|112247.1|112283.6|112233.6|11
1738575320000|2025-02-03 09:35:20|112296|112246|112286.9|112236.9|112296.8|112246.8|112285.5|112235.5|11
1738575330000|2025-02-03 09:35:30|112288.2|112238.2|112280.7|112255.7|112296.4|112263.7|112279.5|112238.2|16
1738575340000|2025-02-03 09:35:40|112282|112257|112276.7|112251.7|112286.8|112261.8|112276.3|112251.3|16
1738575350000|2025-02-03 09:35:50|112275.4|112250.4|112275.9|112250.9|112275.9|112250.9|112265.5|112240.5|17
1738575360000|2025-02-03 09:36:00|112277.4|112252.4|112277.6|112252.6|112277.6|112252.6|112270.3|112245.3|12
1738575370000|2025-02-03 09:36:10|112278.4|112253.4|112266.5|112241.5|112278.4|112253.4|112266.1|112241.1|16
1738575380000|2025-02-03 09:36:20|112267.5|112242.5|112283.5|112258.5|112284.9|112259.9|112265.2|112240.2|18
1738575390000|2025-02-03 09:36:30|112282.3|112257.3|112282.5|112257.5|112283.9|112258.9|112277.9|112252.9|6
1738575400000|2025-02-03 09:36:40|112280.9|112255.9|112282.3|112257.3|112282.3|112257.3|112275.4|112250.4|14
1738575410000|2025-02-03 09:36:50|112282.1|112257.1|112278.1|112253.1|112283.9|112258.9|112278.1|112253.1|9
1738575420000|2025-02-03 09:37:00|112277.3|112252.3|112296|112246|112296|112260.9|112277.3|112244|17
1738575430000|2025-02-03 09:37:10|112294|112244|112289.6|112239.6|112295.3|112245.3|112288.4|112238.4|17
1738575440000|2025-02-03 09:37:20|112290|112240|112288.5|112238.5|112290|112240|112288.5|112238.5|2
1738575450000|2025-02-03 09:37:30|112288.8|112238.8|112287.9|112237.9|112291.6|112241.6|112287|112237|22
1738575460000|2025-02-03 09:37:40|112289.4|112239.4|112287.2|112237.2|112292.1|112242.1|112287.2|112237.2|15
1738575470000|2025-02-03 09:37:50|112288.4|112238.4|112280.1|112230.1|112291.3|112241.3|112279.6|112229.6|19
1738575480000|2025-02-03 09:38:00|112278.9|112228.9|112278.1|112228.1|112278.9|112228.9|112278.1|112228.1|3
1738575490000|2025-02-03 09:38:10|112278.9|112228.9|112281.5|112231.5|112282|112232|112278.1|112228.1|8
1738575500000|2025-02-03 09:38:20|112281.6|112231.6|112285.9|112235.9|112285.9|112235.9|112279.4|112229.4|12
1738575510000|2025-02-03 09:38:30|112284.7|112234.7|112291.2|112241.2|112293.1|112256|112281|112234.7|14
1738575520000|2025-02-03 09:38:40|112289.9|112239.9|112282.7|112257.7|112300.9|112260.9|112281|112239|25
1738575530000|2025-02-03 09:38:50|112281|112256|112279.1|112254.1|112282|112257|112275.9|112250.9|19
1738575540000|2025-02-03 09:39:00|112279.9|112254.9|112277.9|112252.9|112281.8|112256.8|112276.8|112251.8|20
1738575550000|2025-02-03 09:39:10|112278.8|112253.8|112282.5|112257.5|112283.1|112258.1|112278.8|112253.8|8
1738575560000|2025-02-03 09:39:20|112283.3|112258.3|112279.5|112254.5|112283.3|112258.3|112278.2|112253.2|7
1738575570000|2025-02-03 09:39:30|112279.6|112254.6|112277.1|112252.1|112282.7|112257.7|112276.9|112251.9|15
1738575580000|2025-02-03 09:39:40|112274.9|112249.9|112272.6|112247.6|112275.8|112250.8|112272.6|112247.6|4
1738575590000|2025-02-03 09:39:50|112271.6|112246.6|112267.1|112242.1|112271.6|112246.6|112267.1|112242.1|5
1738575600000|2025-02-03 09:40:00|112265.4|112240.4|112268.7|112243.7|112268.7|112243.7|112260.2|112235.2|15
1738575610000|2025-02-03 09:40:10|112267.5|112242.5|112289.8|112239.8|112289.8|112246.4|112263|112238|12
1738575620000|2025-02-03 09:40:20|112288.3|112238.3|112280|112255|112289.1|112257|112276.9|112238.3|13
1738575640000|2025-02-03 09:40:40|112281.2|112256.2|112290.2|112265.2|112290.2|112265.2|112281.2|112256.2|3
1738575650000|2025-02-03 09:40:50|112294.1|112269.1|112313.4|112263.4|112314.4|112270.5|112294.1|112259|27
1738575660000|2025-02-03 09:41:00|112304.5|112279.5|112325.2|112275.2|112325.2|112282.9|112304.5|112273|18
1738575670000|2025-02-03 09:41:10|112326.9|112276.9|112321.2|112296.2|112326.9|112298.9|112314.4|112276.9|15
1738575680000|2025-02-03 09:41:20|112320|112295|112316.4|112291.4|112320|112295|112316.4|112291.4|3
1738575690000|2025-02-03 09:41:30|112312.9|112287.9|112320.2|112295.2|112322.4|112297.4|112312.9|112287.9|8
1738575700000|2025-02-03 09:41:40|112321.3|112296.3|112333.2|112308.2|112333.2|112308.2|112321.3|112296.3|19
1738575710000|2025-02-03 09:41:50|112330.9|112305.9|112333.1|112308.1|112336.3|112311.3|112330.9|112305.9|14
1738575720000|2025-02-03 09:42:00|112335.1|112310.1|112338.5|112313.5|112339.1|112314.1|112335.1|112310.1|8
1738575730000|2025-02-03 09:42:10|112339.7|112314.7|112361.5|112336.5|112364.9|112339.9|112339.7|112314.7|28
1738575740000|2025-02-03 09:42:20|112337.7|112312.7|112367.2|112317.2|112368|112318.2|112337.7|112304.9|26
1738575750000|2025-02-03 09:42:30|112365.6|112315.6|112372.7|112322.7|112373.9|112323.9|112365.6|112315.6|27
1738575760000|2025-02-03 09:42:40|112371|112321|112372.2|112322.2|112372.6|112322.6|112363.2|112313.2|15
1738575770000|2025-02-03 09:42:50|112371.1|112321.1|112367.1|112317.1|112373.1|112323.1|112360|112310|33
1738575780000|2025-02-03 09:43:00|112368.4|112318.4|112358.8|112308.8|112371.9|112321.9|112358.8|112308.8|43
1738575790000|2025-02-03 09:43:10|112357.6|112307.6|112364.7|112314.7|112367.5|112317.5|112356.1|112306.1|16
1738575800000|2025-02-03 09:43:20|112363.5|112313.5|112366|112316|112370|112320|112361.3|112311.3|22
1738575810000|2025-02-03 09:43:30|112365.5|112315.5|112370.8|112320.8|112371|112321|112356.6|112306.6|25
1738575820000|2025-02-03 09:43:40|112369.7|112319.7|112367.3|112317.3|112374|112337.9|112356|112317.1|31
1738575830000|2025-02-03 09:43:50|112366.5|112316.5|112364.5|112314.5|112367.3|112317.3|112362|112312|10
1738575840000|2025-02-03 09:44:00|112363.1|112313.1|112358.8|112308.8|112364.6|112314.6|112357.5|112307.5|12
1738575850000|2025-02-03 09:44:10|112359.5|112309.5|112353.3|112303.3|112360.8|112310.8|112352.4|112302.4|18
1738575860000|2025-02-03 09:44:20|112352.6|112302.6|112367.4|112317.4|112370.2|112320.2|112352.6|112302.6|25
1738575870000|2025-02-03 09:44:30|112367.7|112317.7|112367.7|112317.7|112371|112321|112365|112315|20
1738575880000|2025-02-03 09:44:40|112368.5|112318.5|112362.6|112312.6|112368.5|112318.5|112357.3|112307.3|30
1738575890000|2025-02-03 09:44:50|112360.8|112310.8|112358.3|112308.3|112360.8|112310.8|112354.2|112304.2|15
1738575900000|2025-02-03 09:45:00|112356.7|112306.7|112375.1|112325.1|112375.1|112325.1|112356.7|112306.7|17
1738575910000|2025-02-03 09:45:10|112376.6|112326.6|112383.5|112333.5|112383.5|112350.8|112359.1|112326.6|27
1738575920000|2025-02-03 09:45:20|112381.7|112331.7|112380|112355|112383.6|112355|112368.4|112329.9|31
1738575930000|2025-02-03 09:45:30|112381.3|112356.3|112380.5|112355.5|112382.6|112357.6|112376.6|112351.6|16
1738575940000|2025-02-03 09:45:40|112382.1|112357.1|112411.4|112361.4|112421.3|112374.4|112382.1|112351.6|32
1738575950000|2025-02-03 09:45:50|112413.4|112363.4|112396|112371|112414.9|112374.5|112396|112362|15
1738575960000|2025-02-03 09:46:00|112397.5|112372.5|112393.4|112368.4|112402.1|112377.1|112392.1|112367.1|22
1738575970000|2025-02-03 09:46:10|112394.5|112369.5|112394.7|112369.7|112394.7|112369.7|112392.3|112367.3|5
1738575980000|2025-02-03 09:46:20|112393.4|112368.4|112392.1|112367.1|112400.7|112375.7|112390.1|112365.1|23
1738575990000|2025-02-03 09:46:30|112390.9|112365.9|112393.8|112368.8|112396.9|112371.9|112387.5|112362.5|17
1738576000000|2025-02-03 09:46:40|112392.8|112367.8|112395.9|112370.9|112402.1|112377.1|112392.1|112367.1|17
1738576010000|2025-02-03 09:46:50|112395.7|112370.7|112398.3|112373.3|112403.9|112378.9|112395.6|112370.6|30
1738576020000|2025-02-03 09:47:00|112397.1|112372.1|112409.7|112359.7|112410.4|112377.7|112392.7|112357.5|31
1738576030000|2025-02-03 09:47:10|112410.4|112360.4|112402.9|112352.9|112411.3|112361.3|112399.9|112349.9|20
1738576040000|2025-02-03 09:47:20|112404.1|112354.1|112396.4|112371.4|112415.2|112375.6|112394|112354.1|24
1738576050000|2025-02-03 09:47:30|112397.6|112372.6|112404.2|112354.2|112404.2|112376.7|112393.8|112352.5|14
1738576060000|2025-02-03 09:47:40|112402.7|112352.7|112407.8|112357.8|112410.8|112360.8|112402.7|112352.7|13
1738576070000|2025-02-03 09:47:50|112408.9|112358.9|112412.2|112362.2|112412.2|112362.2|112403.9|112353.9|10
1738576080000|2025-02-03 09:48:00|112411.2|112361.2|112429.1|112404.1|112442.9|112404.1|112411.2|112361.2|26
1738576090000|2025-02-03 09:48:10|112428.1|112403.1|112434.9|112409.9|112436.4|112411.4|112425.5|112400.5|15
1738576100000|2025-02-03 09:48:20|112433.9|112408.9|112434.2|112409.2|112447.5|112410|112428.6|112387.5|23
1738576110000|2025-02-03 09:48:30|112432.6|112407.6|112441.9|112416.9|112443.7|112418.7|112432.6|112407.6|23
1738576120000|2025-02-03 09:48:40|112440.7|112415.7|112447.4|112422.4|112449|112424|112440.7|112415.7|17
1738576130000|2025-02-03 09:48:50|112449.2|112424.2|112443.5|112418.5|112449.2|112424.2|112442.1|112417.1|33
1738576140000|2025-02-03 09:49:00|112444.7|112419.7|112450.5|112425.5|112450.9|112425.9|112443.5|112418.5|30
1738576150000|2025-02-03 09:49:10|112451.4|112426.4|112442.5|112417.5|112452.8|112427.8|112442|112417|18
1738576160000|2025-02-03 09:49:20|112443.5|112418.5|112456|112431|112471.6|112432.1|112442.4|112417.4|24
1738576170000|2025-02-03 09:49:30|112457|112432|112454.3|112404.3|112458.5|112433.5|112431.6|112404.2|26
1738576180000|2025-02-03 09:49:40|112455.5|112405.5|112436.3|112411.3|112458.3|112416.9|112431.1|112405.5|19
1738576190000|2025-02-03 09:49:50|112435|112410|112446|112421|112446.1|112421.1|112435|112410|39
1738576200000|2025-02-03 09:50:00|112445.6|112420.6|112433.5|112408.5|112449.3|112424.3|112430.3|112405.3|36
1738576210000|2025-02-03 09:50:10|112434.9|112409.9|112418|112393|112445.4|112415.1|112414.4|112377.5|48
1738576220000|2025-02-03 09:50:20|112419.5|112394.5|112432.2|112407.2|112442.7|112412.7|112419.5|112390.5|32
1738576230000|2025-02-03 09:50:30|112430.3|112405.3|112421.3|112396.3|112432.5|112407.5|112421.3|112396.3|19
1738576240000|2025-02-03 09:50:40|112421.7|112396.7|112423|112398|112424.7|112399.7|112419.9|112394.9|11
1738576250000|2025-02-03 09:50:50|112425.9|112400.9|112415.4|112390.4|112425.9|112400.9|112415.4|112390.4|18
1738576260000|2025-02-03 09:51:00|112414.1|112389.1|112410.5|112385.5|112418.9|112389.1|112402.8|112363.6|33
1738576270000|2025-02-03 09:51:10|112410.7|112385.7|112415.7|112390.7|112416.4|112391.4|112410.7|112385.7|12
1738576280000|2025-02-03 09:51:20|112415.5|112390.5|112417.7|112367.7|112422.2|112391.3|112403.7|112365.9|35
1738576290000|2025-02-03 09:51:30|112409.4|112384.4|112417.5|112392.5|112417.5|112392.5|112409.4|112384.4|19
1738576300000|2025-02-03 09:51:40|112416.1|112391.1|112421.9|112396.9|112431.7|112406.7|112416.1|112391.1|16
1738576310000|2025-02-03 09:51:50|112420.5|112395.5|112415.8|112390.8|112420.5|112395.5|112415.5|112390.5|8
1738576320000|2025-02-03 09:52:00|112416|112391|112412.5|112387.5|112416.2|112391.2|112405.1|112380.1|16
1738576330000|2025-02-03 09:52:10|112411.3|112386.3|112420.6|112395.6|112420.6|112395.6|112408.9|112383.9|17
1738576340000|2025-02-03 09:52:20|112419.3|112394.3|112426.3|112401.3|112427.8|112402.8|112419.3|112394.3|25
1738576350000|2025-02-03 09:52:30|112425.5|112400.5|112447|112397|112448.3|112405.2|112425.4|112394.8|19
1738576360000|2025-02-03 09:52:40|112446.2|112396.2|112443|112418|112452.2|112418|112433.2|112396.2|15
1738576370000|2025-02-03 09:52:50|112440.6|112415.6|112450.2|112400.2|112459.5|112418|112439.3|112400.2|19
1738576380000|2025-02-03 09:53:00|112452.3|112402.3|112463.3|112413.3|112463.3|112413.3|112452.3|112402.3|12
1738576390000|2025-02-03 09:53:10|112461.9|112411.9|112460.6|112410.6|112461.9|112411.9|112459.1|112409.1|6
1738576400000|2025-02-03 09:53:20|112459.5|112409.5|112446.7|112421.7|112459.5|112424.1|112439.6|112409.5|22
1738576410000|2025-02-03 09:53:30|112446.3|112421.3|112438|112413|112446.3|112421.3|112435.3|112410.3|31
1738576420000|2025-02-03 09:53:40|112437|112412|112441.6|112416.6|112443.6|112418.6|112437|112412|13
1738576430000|2025-02-03 09:53:50|112442.3|112417.3|112440.5|112415.5|112442.6|112417.6|112438.2|112413.2|12
1738576440000|2025-02-03 09:54:00|112440.4|112415.4|112436.7|112411.7|112446.1|112421.1|112434.1|112409.1|28
1738576450000|2025-02-03 09:54:10|112437.1|112412.1|112437.9|112412.9|112438.8|112413.8|112431.5|112406.5|14
1738576460000|2025-02-03 09:54:20|112438.9|112413.9|112456|112431|112456.8|112431.8|112438.9|112413.9|38
1738576470000|2025-02-03 09:54:30|112453.8|112428.8|112463|112438|112466.1|112441.1|112453.8|112428.8|12
1738576480000|2025-02-03 09:54:40|112462.2|112437.2|112463.5|112438.5|112465.5|112440.5|112462.2|112437.2|5
1738576490000|2025-02-03 09:54:50|112462.1|112437.1|112496|112446|112496|112446|112458.5|112432.8|32
1738576500000|2025-02-03 09:55:00|112499.7|112449.7|112494.3|112469.3|112508.4|112471.7|112490.7|112446.7|46
1738576510000|2025-02-03 09:55:10|112493.8|112468.8|112485|112435|112494.3|112469.3|112471.9|112423.2|26
1738576520000|2025-02-03 09:55:20|112485.8|112435.8|112489.3|112439.3|112489.3|112439.3|112478.6|112428.6|22
1738576530000|2025-02-03 09:55:30|112490.6|112440.6|112490.6|112440.6|112493.2|112443.2|112486.2|112436.2|22
1738576540000|2025-02-03 09:55:40|112498.8|112448.8|112482.9|112457.9|112499.3|112459.7|112476.1|112444|21
1738576550000|2025-02-03 09:55:50|112482.2|112457.2|112479.9|112454.9|112482.2|112457.2|112476.7|112451.7|29
1738576560000|2025-02-03 09:56:00|112479.6|112454.6|112481.5|112456.5|112481.5|112456.5|112479.6|112454.6|5
1738576570000|2025-02-03 09:56:10|112484.1|112459.1|112476.6|112451.6|112487.7|112462.7|112476.6|112451.6|18
1738576580000|2025-02-03 09:56:20|112474.7|112449.7|112476.3|112451.3|112482.1|112457.1|112472.3|112447.3|18
1738576590000|2025-02-03 09:56:30|112477.6|112452.6|112490.5|112465.5|112490.5|112465.5|112477.6|112452.6|9
1738576600000|2025-02-03 09:56:40|112491.7|112466.7|112492.5|112467.5|112492.5|112467.5|112490.4|112465.4|4
1738576610000|2025-02-03 09:56:50|112496.2|112471.2|112503.5|112478.5|112505.2|112480.2|112496.2|112471.2|8
1738576620000|2025-02-03 09:57:00|112502.2|112477.2|112500.9|112475.9|112503.9|112478.9|112500.9|112475.9|4
1738576630000|2025-02-03 09:57:10|112503.3|112478.3|112503.3|112478.3|112503.3|112478.3|112503.3|112478.3|1
1738576640000|2025-02-03 09:57:20|112504.7|112479.7|112510.1|112485.1|112514.3|112489.3|112504.7|112479.7|10
1738576650000|2025-02-03 09:57:30|112511.5|112486.5|112510.3|112485.3|112511.7|112486.7|112508.1|112483.1|7
1738576660000|2025-02-03 09:57:40|112511.8|112486.8|112508.8|112483.8|112516.3|112491.3|112508.8|112483.8|13
1738576670000|2025-02-03 09:57:50|112507.5|112482.5|112481.4|112456.4|112507.5|112482.5|112478.3|112453.3|28
1738576680000|2025-02-03 09:58:00|112481.9|112456.9|112464.8|112439.8|112481.9|112456.9|112458.2|112433.2|38
1738576690000|2025-02-03 09:58:10|112460.3|112435.3|112463.1|112438.1|112463.2|112438.2|112458.9|112433.9|26
1738576700000|2025-02-03 09:58:20|112461.7|112436.7|112473.3|112448.3|112473.8|112448.8|112461.7|112436.7|25
1738576710000|2025-02-03 09:58:30|112475.6|112450.6|112469.9|112444.9|112476.4|112451.4|112467.1|112442.1|43
1738576720000|2025-02-03 09:58:40|112471.7|112446.7|112470|112445|112471.7|112446.7|112467.7|112442.7|14
1738576730000|2025-02-03 09:58:50|112471|112446|112473.5|112448.5|112475.5|112450.5|112471|112446|15
1738576740000|2025-02-03 09:59:00|112473|112448|112480.8|112430.8|112485|112449.5|112472.5|112429.3|37
1738576750000|2025-02-03 09:59:10|112481.6|112431.6|112471.2|112446.2|112485.2|112448|112471.2|112429.8|37
1738576760000|2025-02-03 09:59:20|112473|112448|112474.3|112449.3|112475.1|112450.1|112469.4|112444.4|30
1738576770000|2025-02-03 09:59:30|112473|112448|112478.8|112428.8|112478.8|112449.8|112467.4|112428.8|44
1738576780000|2025-02-03 09:59:40|112478.3|112428.3|112479.9|112429.9|112483.6|112443.1|112461.2|112428.3|45
1738576790000|2025-02-03 09:59:50|112480.4|112430.4|112489.6|112373.6|112500.8|112435.2|112473.7|112373.6|40
1738576800000|2025-02-03 10:00:00|112485.7|112369.7|112439.4|112389.4|112485.7|112392|112439.4|112340.7|20
1738576810000|2025-02-03 10:00:10|112437.7|112387.7|112419.9|112369.9|112437.7|112387.7|112418.1|112368.1|44
1738576820000|2025-02-03 10:00:20|112422.1|112372.1|112424.4|112374.4|112426.7|112376.7|112411|112361|34
1738576830000|2025-02-03 10:00:30|112422.7|112372.7|112428.1|112378.1|112434.3|112384.3|112421.5|112371.5|18
1738576840000|2025-02-03 10:00:40|112426.4|112376.4|112431.9|112381.9|112432.8|112382.8|112426.4|112376.4|11
1738576850000|2025-02-03 10:00:50|112430.6|112380.6|112433.3|112383.3|112445.1|112395.1|112427.8|112377.8|24
1738576860000|2025-02-03 10:01:00|112436.1|112386.1|112441.3|112391.3|112444.1|112394.1|112428.5|112378.5|35
1738576870000|2025-02-03 10:01:10|112440.1|112390.1|112450.6|112400.6|112451.8|112401.8|112437.3|112387.3|22
1738576880000|2025-02-03 10:01:20|112452.3|112402.3|112449.5|112399.5|112454.5|112404.5|112446.8|112396.8|21
1738576890000|2025-02-03 10:01:30|112452.3|112402.3|112448.1|112398.1|112455.9|112405.9|112448.1|112398.1|17
1738576900000|2025-02-03 10:01:40|112449.2|112399.2|112451.5|112401.5|112454.9|112404.9|112447.7|112397.7|15
1738576910000|2025-02-03 10:01:50|112452.6|112402.6|112444.6|112394.6|112458.4|112408.4|112430|112380|31
1738576920000|2025-02-03 10:02:00|112447.1|112397.1|112450.3|112400.3|112453.3|112403.3|112443|112393|44
1738576930000|2025-02-03 10:02:10|112451.6|112401.6|112447.2|112397.2|112452.8|112402.8|112444|112394|21
1738576940000|2025-02-03 10:02:20|112446.1|112396.1|112441.5|112391.5|112446.3|112396.3|112439.3|112389.3|34
1738576950000|2025-02-03 10:02:30|112439.7|112389.7|112430.9|112380.9|112439.7|112389.7|112428.3|112378.3|12
1738576960000|2025-02-03 10:02:40|112430|112380|112432.9|112382.9|112432.9|112382.9|112426.5|112376.5|12
1738576970000|2025-02-03 10:02:50|112431.6|112381.6|112466.8|112416.8|112468.6|112418.6|112420|112370|33
1738576980000|2025-02-03 10:03:00|112468.2|112418.2|112447.9|112397.9|112474.4|112424.4|112445.5|112395.5|35
1738576990000|2025-02-03 10:03:10|112449.6|112399.6|112441|112391|112449.6|112399.6|112437.2|112387.2|18
1738577000000|2025-02-03 10:03:20|112440|112390|112430|112380|112440|112390|112429.2|112379.2|19
1738577010000|2025-02-03 10:03:30|112429.4|112379.4|112440.3|112390.3|112447.8|112397.8|112427|112377|31
1738577020000|2025-02-03 10:03:40|112441.9|112391.9|112449.3|112399.3|112453.4|112403.4|112441.9|112391.9|16
1738577030000|2025-02-03 10:03:50|112448|112398|112451.3|112401.3|112451.3|112401.3|112445|112395|7
1738577040000|2025-02-03 10:04:00|112449.5|112399.5|112451.9|112401.9|112451.9|112401.9|112446.9|112396.9|10
1738577050000|2025-02-03 10:04:10|112453.3|112403.3|112458.3|112408.3|112458.3|112408.3|112442.2|112392.2|25
1738577060000|2025-02-03 10:04:20|112457.5|112407.5|112447.4|112397.4|112457.5|112407.5|112440.8|112390.8|19
1738577070000|2025-02-03 10:04:30|112444.8|112394.8|112448.5|112398.5|112451.8|112401.8|112441|112391|16
1738577080000|2025-02-03 10:04:40|112444|112394|112444.4|112394.4|112445.3|112395.3|112433.8|112383.8|25
1738577090000|2025-02-03 10:04:50|112445.7|112395.7|112449.4|112399.4|112463.6|112413.6|112445.7|112395.7|35
1738577100000|2025-02-03 10:05:00|112450.3|112400.3|112431.2|112406.2|112450.3|112412.8|112429.4|112398|22
1738577110000|2025-02-03 10:05:10|112429.8|112404.8|112432.8|112407.8|112439.4|112414.4|112429.8|112404.8|17
1738577120000|2025-02-03 10:05:20|112434|112409|112445.2|112395.2|112445.4|112409.6|112428.6|112393.7|21
1738577130000|2025-02-03 10:05:30|112444.2|112394.2|112433.3|112408.3|112444.2|112408.4|112430.9|112391.9|11
1738577140000|2025-02-03 10:05:40|112431.8|112406.8|112419.8|112394.8|112432.1|112407.1|112419.8|112394.8|27
1738577150000|2025-02-03 10:05:50|112421|112396|112402.4|112377.4|112421.7|112396.7|112391.7|112366.7|36
1738577160000|2025-02-03 10:06:00|112403.3|112378.3|112401.3|112376.3|112405.8|112380.8|112391|112366|20
1738577170000|2025-02-03 10:06:10|112400.8|112375.8|112397.6|112372.6|112406.8|112381.8|112396.5|112371.5|33
1738577180000|2025-02-03 10:06:20|112398.1|112373.1|112396.2|112371.2|112398.1|112373.1|112385.4|112360.4|22
1738577190000|2025-02-03 10:06:30|112395.9|112370.9|112397.4|112372.4|112397.5|112372.5|112392.5|112367.5|20
1738577200000|2025-02-03 10:06:40|112396.9|112371.9|112398.4|112373.4|112409.1|112384.1|112396.9|112371.9|19
1738577210000|2025-02-03 10:06:50|112396.4|112371.4|112392.4|112367.4|112399.4|112374.4|112391.8|112366.8|14
1738577220000|2025-02-03 10:07:00|112391.3|112366.3|112379.3|112354.3|112391.3|112366.3|112374.3|112336|38
1738577230000|2025-02-03 10:07:10|112380.3|112355.3|112377.3|112352.3|112384.4|112359.4|112376.3|112351.3|19
1738577240000|2025-02-03 10:07:20|112378.4|112353.4|112383|112358|112383|112358|112378.4|112353.4|6
1738577250000|2025-02-03 10:07:30|112381.7|112356.7|112377.3|112352.3|112381.7|112356.7|112377.3|112352.3|8
1738577260000|2025-02-03 10:07:40|112376.8|112351.8|112381|112356|112382.9|112357.9|112376.8|112351.8|13
1738577270000|2025-02-03 10:07:50|112380.1|112355.1|112360.9|112335.9|112386.2|112355.1|112359.9|112328|23
1738577280000|2025-02-03 10:08:00|112361.2|112336.2|112356.6|112331.6|112361.2|112336.2|112351.3|112326.3|18
1738577290000|2025-02-03 10:08:10|112354.1|112329.1|112355|112330|112364.3|112330.2|112350|112314.3|16
1738577300000|2025-02-03 10:08:20|112356|112331|112325.8|112300.8|112362|112337|112323.7|112283.3|36
1738577310000|2025-02-03 10:08:30|112324.9|112299.9|112338|112313|112352|112313|112323.6|112294.7|31
1738577320000|2025-02-03 10:08:40|112339.8|112314.8|112346.2|112321.2|112348|112323|112339.6|112314.6|14
1738577330000|2025-02-03 10:08:50|112345.1|112320.1|112335.9|112310.9|112345.1|112320.1|112334.7|112309.7|17
1738577340000|2025-02-03 10:09:00|112334.9|112309.9|112331|112306|112335.2|112310.2|112326.2|112301.2|19
1738577350000|2025-02-03 10:09:10|112332.2|112307.2|112334.4|112309.4|112337.8|112312.8|112328.9|112303.9|16
1738577360000|2025-02-03 10:09:20|112333.6|112308.6|112333.1|112308.1|112334.4|112309.4|112327.8|112302.8|30
1738577370000|2025-02-03 10:09:30|112332.1|112307.1|112344.4|112294.4|112345.9|112307.1|112320.5|112282.3|35
1738577380000|2025-02-03 10:09:40|112343.5|112293.5|112343.2|112293.2|112345.8|112295.8|112343|112293|13
1738577390000|2025-02-03 10:09:50|112342|112292|112334.7|112284.7|112342|112292|112332.5|112282.5|15
1738577400000|2025-02-03 10:10:00|112324.5|112299.5|112324|112299|112328|112303|112322.9|112297.9|17
1738577410000|2025-02-03 10:10:10|112322.8|112297.8|112319.7|112294.7|112322.8|112297.8|112314.6|112289.6|17
1738577420000|2025-02-03 10:10:20|112320.5|112295.5|112315.3|112290.3|112334.4|112299|112315.3|112284.4|15
1738577430000|2025-02-03 10:10:30|112314.1|112289.1|112301.6|112276.6|112314.1|112289.1|112301.6|112276.6|15
1738577440000|2025-02-03 10:10:40|112300.2|112275.2|112301.6|112276.6|112301.7|112276.7|112291.2|112266.2|20
1738577450000|2025-02-03 10:10:50|112303.8|112278.8|112311|112286|112311.3|112286.3|112302.7|112277.7|17
1738577460000|2025-02-03 10:11:00|112311.2|112286.2|112329.2|112304.2|112331.9|112304.2|112311.2|112280.1|26
1738577470000|2025-02-03 10:11:10|112328.1|112303.1|112328.7|112303.7|112332.1|112307.1|112327.8|112302.8|12
1738577480000|2025-02-03 10:11:20|112330.1|112305.1|112338.2|112313.2|112345.4|112320.4|112329|112304|23
1738577490000|2025-02-03 10:11:30|112339|112314|112335.1|112310.1|112339|112314|112334.7|112309.7|6
1738577500000|2025-02-03 10:11:40|112336|112311|112345.1|112320.1|112345.1|112320.1|112334.6|112309.6|21
1738577510000|2025-02-03 10:11:50|112344.3|112319.3|112345.2|112320.2|112345.2|112320.2|112343.3|112318.3|6
1738577520000|2025-02-03 10:12:00|112345.4|112320.4|112345.4|112320.4|112345.4|112320.4|112345.4|112320.4|1
1738577530000|2025-02-03 10:12:10|112345.3|112320.3|112345.3|112320.3|112345.3|112320.3|112344.5|112319.5|3
1738577540000|2025-02-03 10:12:20|112347.4|112322.4|112362.2|112337.2|112365.8|112340.8|112347.4|112322.4|17
1738577550000|2025-02-03 10:12:30|112363.1|112338.1|112387.3|112337.3|112390.6|112344.8|112363.1|112336.1|17
1738577560000|2025-02-03 10:12:40|112388.5|112338.5|112396.7|112346.7|112398.3|112348.3|112388.5|112338.5|22
1738577570000|2025-02-03 10:12:50|112396.1|112346.1|112361.6|112336.6|112396.6|112346.6|112352.5|112327.5|25
1738577580000|2025-02-03 10:13:00|112361.3|112336.3|112352.9|112327.9|112361.3|112336.3|112349.4|112324.4|26
1738577590000|2025-02-03 10:13:10|112353.9|112328.9|112359.6|112334.6|112359.6|112334.6|112353.1|112328.1|9
1738577600000|2025-02-03 10:13:20|112361.5|112336.5|112360.9|112335.9|112362.6|112337.6|112360.1|112335.1|8
1738577610000|2025-02-03 10:13:30|112362|112337|112379.2|112329.2|112380|112337|112362|112325.7|7
1738577620000|2025-02-03 10:13:40|112378.2|112328.2|112352|112327|112378.2|112328.2|112350.3|112314.4|23
1738577630000|2025-02-03 10:13:50|112353|112328|112353.8|112328.8|112353.8|112328.8|112353|112328|2
1738577640000|2025-02-03 10:14:00|112353|112328|112351.5|112326.5|112353|112328|112343.4|112318.4|20
1738577650000|2025-02-03 10:14:10|112349.8|112324.8|112334.3|112309.3|112351.3|112326.3|112333.4|112308.4|24
1738577660000|2025-02-03 10:14:20|112333.8|112308.8|112315.1|112290.1|112338.4|112308.8|112314|112285.5|22
1738577670000|2025-02-03 10:14:30|112315.8|112290.8|112339.6|112289.6|112341.7|112292|112315.8|112280.2|16
1738577680000|2025-02-03 10:14:40|112339.4|112289.4|112334.3|112284.3|112339.4|112289.4|112334.3|112284.3|5
1738577690000|2025-02-03 10:14:50|112335.5|112285.5|112335.8|112285.8|112337.1|112287.1|112334.5|112284.5|6
1738577700000|2025-02-03 10:15:00|112336.3|112286.3|112322.7|112272.7|112336.3|112286.3|112318.7|112268.7|11
1738577710000|2025-02-03 10:15:10|112321.5|112271.5|112322.5|112272.5|112322.5|112272.5|112319.5|112269.5|7
1738577720000|2025-02-03 10:15:20|112328.5|112278.5|112325.8|112275.8|112328.5|112278.5|112321.2|112271.2|25
1738577730000|2025-02-03 10:15:30|112331.5|112281.5|112332.8|112282.8|112333.1|112283.1|112331.5|112281.5|5
1738577740000|2025-02-03 10:15:40|112335.4|112285.4|112321.7|112271.7|112335.4|112285.4|112321.7|112271.7|18
1738577750000|2025-02-03 10:15:50|112320|112270|112316.6|112266.6|112321|112271|112314.5|112264.5|19
1738577760000|2025-02-03 10:16:00|112318.4|112268.4|112315.5|112265.5|112318.4|112268.4|112313|112263|18
1738577770000|2025-02-03 10:16:10|112316.2|112266.2|112314.6|112264.6|112317|112267|112311.3|112261.3|13
1738577780000|2025-02-03 10:16:20|112317|112267|112319.2|112269.2|112320.8|112270.8|112317|112267|11
1738577790000|2025-02-03 10:16:30|112318.3|112268.3|112322.8|112272.8|112326.4|112276.4|112318.3|112268.3|14
1738577800000|2025-02-03 10:16:40|112321.3|112271.3|112330.4|112280.4|112338.5|112288.5|112321.3|112271.3|28
1738577810000|2025-02-03 10:16:50|112331.4|112281.4|112317.2|112267.2|112337.4|112287.4|112316.7|112266.7|24
1738577820000|2025-02-03 10:17:00|112319|112269|112320.7|112270.7|112320.7|112270.7|112317.2|112267.2|15
1738577830000|2025-02-03 10:17:10|112319.8|112269.8|112319.3|112269.3|112322.4|112272.4|112316.8|112266.8|13
1738577840000|2025-02-03 10:17:20|112316.8|112266.8|112318.5|112268.5|112321.7|112271.7|112313.9|112263.9|10
1738577850000|2025-02-03 10:17:30|112320.3|112270.3|112310.1|112260.1|112325.5|112275.5|112308.7|112258.7|23
1738577860000|2025-02-03 10:17:40|112308.9|112258.9|112321.9|112271.9|112329.2|112279.2|112306.6|112256.6|27
1738577870000|2025-02-03 10:17:50|112324.9|112274.9|112322.5|112272.5|112331.1|112281.1|112320.2|112270.2|29
1738577880000|2025-02-03 10:18:00|112325|112275|112316.2|112291.2|112325|112291.2|112309.3|112271.3|9
1738577890000|2025-02-03 10:18:10|112317.2|112292.2|112315.6|112290.6|112322.9|112297.9|112313.5|112288.5|14
1738577900000|2025-02-03 10:18:20|112317.1|112292.1|112316.8|112291.8|112317.2|112292.2|112308.3|112283.3|18
1738577910000|2025-02-03 10:18:30|112315.8|112290.8|112315.9|112290.9|112317|112292|112310.2|112285.2|13
1738577920000|2025-02-03 10:18:40|112314.8|112289.8|112313.8|112288.8|112315.8|112290.8|112313.2|112288.2|9
1738577930000|2025-02-03 10:18:50|112312.8|112287.8|112316.1|112291.1|112316.1|112291.1|112309.3|112284.3|14
1738577940000|2025-02-03 10:19:00|112317.2|112292.2|112322.4|112297.4|112325|112300|112315|112290|16
1738577950000|2025-02-03 10:19:10|112323.5|112298.5|112332|112307|112334.7|112309.7|112321.6|112296.6|24
1738577960000|2025-02-03 10:19:20|112333.3|112308.3|112332.5|112307.5|112335.9|112310.9|112330.4|112305.4|20
1738577970000|2025-02-03 10:19:30|112331.5|112306.5|112339.1|112314.1|112340.6|112315.6|112323.5|112298.5|20
1738577980000|2025-02-03 10:19:40|112340.2|112315.2|112329.1|112304.1|112343.2|112318.2|112326.3|112301.3|26
1738577990000|2025-02-03 10:19:50|112327.8|112302.8|112319.4|112294.4|112340.1|112308.5|112319.4|112281.4|22
1738578000000|2025-02-03 10:20:00|112317.9|112292.9|112313.9|112288.9|112317.9|112292.9|112305.2|112280.2|25
1738578010000|2025-02-03 10:20:10|112314.6|112289.6|112329.6|112304.6|112331.8|112306.8|112312.9|112287.9|32
1738578020000|2025-02-03 10:20:20|112328.6|112303.6|112340.2|112315.2|112342.1|112317.1|112328.6|112303.6|11
1738578030000|2025-02-03 10:20:30|112341.5|112316.5|112335.1|112310.1|112341.8|112316.8|112335.1|112310.1|6
1738578040000|2025-02-03 10:20:40|112328.8|112303.8|112321.2|112296.2|112328.8|112303.8|112320.1|112295.1|11
1738578050000|2025-02-03 10:20:50|112334.4|112309.4|112350.8|112325.8|112355|112330|112333.1|112308.1|23
1738578060000|2025-02-03 10:21:00|112347.1|112322.1|112345.6|112320.6|112347.1|112322.1|112343.3|112318.3|18
1738578070000|2025-02-03 10:21:10|112344.8|112319.8|112346.5|112321.5|112352.4|112327.4|112344.8|112319.8|12
1738578080000|2025-02-03 10:21:20|112345.4|112320.4|112345|112320|112352.7|112327.7|112343.5|112318.5|23
1738578090000|2025-02-03 10:21:30|112343.5|112318.5|112346.2|112321.2|112347.9|112322.9|112341.1|112316.1|19
1738578100000|2025-02-03 10:21:40|112347.9|112322.9|112342.3|112317.3|112347.9|112322.9|112341|112316|16
1738578110000|2025-02-03 10:21:50|112343.3|112318.3|112339.8|112314.8|112344|112319|112337.9|112312.9|15
1738578120000|2025-02-03 10:22:00|112339.4|112314.4|112331.1|112306.1|112340.7|112315.7|112328.7|112303.7|25
1738578130000|2025-02-03 10:22:10|112330.1|112305.1|112357.3|112332.3|112360.5|112335.5|112329.8|112304.8|19
1738578140000|2025-02-03 10:22:20|112362.6|112337.6|112360.8|112335.8|112366.6|112341.6|112357.7|112332.7|27
1738578150000|2025-02-03 10:22:30|112361.8|112336.8|112368.3|112343.3|112374.4|112349.4|112361.8|112336.8|36
1738578160000|2025-02-03 10:22:40|112369.4|112344.4|112378.2|112353.2|112382.2|112357.2|112369.4|112344.4|15
1738578170000|2025-02-03 10:22:50|112378.9|112353.9|112392.1|112367.1|112392.1|112367.1|112378.9|112353.9|30
1738578180000|2025-02-03 10:23:00|112396.3|112371.3|112400.1|112375.1|112401|112376|112392.7|112367.7|26
1738578190000|2025-02-03 10:23:10|112401.2|112376.2|112406.7|112381.7|112409.5|112384.5|112397.3|112372.3|16
1738578200000|2025-02-03 10:23:20|112407.9|112382.9|112392.9|112367.9|112407.9|112382.9|112392.4|112367.4|31
1738578210000|2025-02-03 10:23:30|112392.1|112367.1|112394.5|112369.5|112402.3|112377.3|112390.1|112365.1|27
1738578220000|2025-02-03 10:23:40|112395.5|112370.5|112400.7|112375.7|112402.5|112377.5|112394.6|112369.6|21
1738578230000|2025-02-03 10:23:50|112403|112378|112406.9|112381.9|112408.9|112383.9|112399.3|112374.3|21
1738578240000|2025-02-03 10:24:00|112407.4|112382.4|112403.8|112378.8|112409|112384|112403.8|112378.8|9
1738578250000|2025-02-03 10:24:10|112403.3|112378.3|112388.3|112363.3|112403.8|112378.8|112388.3|112363.3|16
1738578260000|2025-02-03 10:24:20|112387.3|112362.3|112395.2|112370.2|112396.7|112371.7|112382.3|112357.3|18
1738578270000|2025-02-03 10:24:30|112396.4|112371.4|112397.2|112372.2|112397.7|112372.7|112395.2|112370.2|9
1738578280000|2025-02-03 10:24:40|112396.3|112371.3|112383.9|112358.9|112396.3|112371.3|112382|112357|16
1738578290000|2025-02-03 10:24:50|112384.3|112359.3|112393.8|112368.8|112393.8|112368.8|112382.5|112357.5|21
1738578300000|2025-02-03 10:25:00|112392.9|112367.9|112400|112375|112405.3|112380.3|112391.9|112366.9|21
1738578310000|2025-02-03 10:25:10|112401.4|112376.4|112391.2|112366.2|112401.4|112376.4|112391.2|112366.2|12
1738578320000|2025-02-03 10:25:20|112390.7|112365.7|112384.1|112359.1|112392|112367|112383.2|112358.2|7
1738578330000|2025-02-03 10:25:30|112386.7|112361.7|112380.5|112355.5|112386.7|112361.7|112379.4|112354.4|17
1738578340000|2025-02-03 10:25:40|112382.5|112357.5|112385.8|112360.8|112389.6|112364.6|112382.5|112357.5|23
1738578350000|2025-02-03 10:25:50|112385.4|112360.4|112383.7|112358.7|112385.8|112360.8|112380.5|112355.5|9
1738578360000|2025-02-03 10:26:00|112391.4|112366.4|112395.3|112370.3|112397.2|112372.2|112391.4|112366.4|15
1738578370000|2025-02-03 10:26:10|112396.5|112371.5|112411.6|112386.6|112428.8|112390.2|112395.7|112370.7|19
1738578380000|2025-02-03 10:26:20|112412.4|112387.4|112406.2|112381.2|112416.3|112391.3|112399|112374|21
1738578390000|2025-02-03 10:26:30|112407|112382|112407.1|112382.1|112407.1|112382.1|112404.8|112379.8|5
1738578400000|2025-02-03 10:26:40|112408.8|112383.8|112405.3|112380.3|112408.8|112383.8|112405.3|112380.3|6
1738578410000|2025-02-03 10:26:50|112406.5|112381.5|112406.8|112381.8|112407.3|112382.3|112400|112375|16
1738578420000|2025-02-03 10:27:00|112403.6|112378.6|112402.8|112377.8|112403.6|112378.6|112402.8|112377.8|2
1738578430000|2025-02-03 10:27:10|112402|112377|112401.9|112376.9|112402|112377|112393.4|112368.4|18
1738578440000|2025-02-03 10:27:20|112402.6|112377.6|112397.9|112372.9|112407.3|112382.3|112397.9|112372.9|10
1738578450000|2025-02-03 10:27:30|112399.9|112374.9|112422.8|112397.8|112425.2|112400.2|112399.9|112374.9|15
1738578460000|2025-02-03 10:27:40|112421.7|112396.7|112431|112406|112432.3|112407.3|112420.8|112395.8|28
1738578470000|2025-02-03 10:27:50|112429.2|112404.2|112418.3|112393.3|112429.7|112404.7|112418.3|112393.3|18
1738578480000|2025-02-03 10:28:00|112419.6|112394.6|112414.7|112389.7|112419.6|112394.6|112408.5|112383.5|17
1738578490000|2025-02-03 10:28:10|112413.6|112388.6|112396.9|112371.9|112418.6|112388.6|112392.7|112366.3|31
1738578500000|2025-02-03 10:28:20|112397.8|112372.8|112415.5|112390.5|112415.5|112390.5|112397.8|112372.8|29
1738578510000|2025-02-03 10:28:30|112416.5|112391.5|112405.8|112380.8|112416.5|112391.5|112396.9|112371.9|20
1738578520000|2025-02-03 10:28:40|112406.9|112381.9|112402.3|112377.3|112418.3|112393.3|112402.3|112377.3|29
1738578530000|2025-02-03 10:28:50|112403.1|112378.1|112386.9|112361.9|112403.1|112378.1|112383.6|112358.6|24
1738578540000|2025-02-03 10:29:00|112386.6|112361.6|112385.3|112360.3|112397.1|112372.1|112383.8|112358.8|42
1738578550000|2025-02-03 10:29:10|112385|112360|112388.5|112363.5|112391.1|112366.1|112384.6|112359.6|19
1738578560000|2025-02-03 10:29:20|112388.3|112363.3|112388.6|112363.6|112390|112365|112388.1|112363.1|6
1738578570000|2025-02-03 10:29:30|112389.7|112364.7|112389|112364|112393.7|112368.7|112388.8|112363.8|7
1738578580000|2025-02-03 10:29:40|112389.3|112364.3|112369.8|112344.8|112389.3|112364.3|112369.8|112344.8|22
1738578590000|2025-02-03 10:29:50|112368.9|112343.9|112370.5|112345.5|112370.5|112345.5|112361.7|112336.7|16
1738578600000|2025-02-03 10:30:00|112369.6|112344.6|112354.6|112329.6|112369.6|112344.6|112354.6|112329.6|29
1738578610000|2025-02-03 10:30:10|112355.5|112330.5|112353.5|112328.5|112359.3|112334.3|112351.8|112326.8|17
1738578620000|2025-02-03 10:30:20|112350.4|112325.4|112341.1|112316.1|112350.5|112325.5|112341.1|112316.1|22
1738578630000|2025-02-03 10:30:30|112342.4|112317.4|112345.3|112320.3|112346.3|112321.3|112342.4|112317.4|8
1738578640000|2025-02-03 10:30:40|112344.1|112319.1|112348.9|112323.9|112352.1|112327.1|112341.4|112316.4|20
1738578650000|2025-02-03 10:30:50|112345.1|112320.1|112334.9|112309.9|112345.3|112320.3|112334.9|112309.9|15
1738578660000|2025-02-03 10:31:00|112334.1|112309.1|112328.9|112303.9|112339.5|112314.5|112324.2|112299.2|36
1738578670000|2025-02-03 10:31:10|112327.8|112302.8|112331.6|112306.6|112342.1|112307.3|112323.3|112290.8|34
1738578680000|2025-02-03 10:31:20|112335.5|112310.5|112319.6|112294.6|112335.5|112310.5|112319.6|112294.6|20
1738578690000|2025-02-03 10:31:30|112321.1|112296.1|112320.1|112295.1|112326.4|112301.4|112312.1|112287.1|26
1738578700000|2025-02-03 10:31:40|112321.6|112296.6|112310.2|112285.2|112325.8|112300.8|112310.2|112285.2|23
1738578710000|2025-02-03 10:31:50|112308.8|112283.8|112304|112279|112311.3|112286.3|112301.4|112276.4|19
1738578720000|2025-02-03 10:32:00|112302.5|112277.5|112316|112291|112316.8|112291.8|112302.5|112277.5|33
1738578730000|2025-02-03 10:32:10|112314.9|112289.9|112315|112290|112319.3|112294.3|112313.3|112288.3|22
1738578740000|2025-02-03 10:32:20|112313.9|112288.9|112309.5|112284.5|112313.9|112288.9|112308.5|112283.5|9
1738578750000|2025-02-03 10:32:30|112310.6|112285.6|112334.5|112309.5|112335.7|112310.7|112310.6|112285.6|31
1738578760000|2025-02-03 10:32:40|112333.5|112308.5|112336.5|112311.5|112336.5|112311.5|112333.5|112308.5|3
1738578770000|2025-02-03 10:32:50|112335.1|112310.1|112335.1|112310.1|112335.1|112310.1|112335.1|112310.1|1
1738578780000|2025-02-03 10:33:00|112329.4|112304.4|112309.3|112284.3|112329.4|112304.4|112307.9|112282.9|16
1738578790000|2025-02-03 10:33:10|112308.3|112283.3|112309.5|112284.5|112313.3|112288.3|112307.3|112282.3|22
1738578800000|2025-02-03 10:33:20|112308.4|112283.4|112308.2|112283.2|112311.5|112286.5|112307|112282|10
1738578810000|2025-02-03 10:33:30|112310.1|112285.1|112308.7|112283.7|112313.7|112288.7|112308.7|112283.7|12
1738578820000|2025-02-03 10:33:40|112307.6|112282.6|112307.7|112282.7|112311.7|112286.7|112307.6|112282.6|7
1738578830000|2025-02-03 10:33:50|112306.9|112281.9|112318.7|112293.7|112323.4|112298.4|112306.9|112281.9|20
1738578840000|2025-02-03 10:34:00|112319.9|112294.9|112311.2|112286.2|112320.4|112295.4|112305.5|112280.5|24
1738578850000|2025-02-03 10:34:10|112314.2|112289.2|112312|112287|112314.2|112289.2|112311|112286|6
1738578860000|2025-02-03 10:34:20|112313.6|112288.6|112301.5|112276.5|112313.8|112288.8|112300.5|112275.5|20
1738578870000|2025-02-03 10:34:30|112302.5|112277.5|112301.5|112276.5|112303.9|112278.9|112299.6|112274.6|10
1738578880000|2025-02-03 10:34:40|112299.8|112274.8|112295.5|112270.5|112299.8|112274.8|112289.4|112246.8|17
1738578890000|2025-02-03 10:34:50|112296.4|112271.4|112298.4|112273.4|112300.5|112275.5|112289.6|112264.6|10
1738578900000|2025-02-03 10:35:00|112299.2|112274.2|112311.5|112286.5|112312.5|112287.5|112299.2|112274.2|19
1738578910000|2025-02-03 10:35:10|112312.3|112287.3|112304.5|112279.5|112313.2|112288.2|112300|112275|23
1738578920000|2025-02-03 10:35:20|112305.7|112280.7|112308.5|112283.5|112308.5|112283.5|112305|112280|5
1738578930000|2025-02-03 10:35:30|112307.1|112282.1|112312.1|112287.1|112314.1|112289.1|112307.1|112282.1|17
1738578940000|2025-02-03 10:35:40|112310.6|112285.6|112312.9|112287.9|112315.1|112290.1|112310.6|112285.6|11
1738578950000|2025-02-03 10:35:50|112314.3|112289.3|112331.8|112306.8|112351.6|112306.8|112314.3|112289.3|30
1738578960000|2025-02-03 10:36:00|112330.5|112305.5|112325.6|112300.6|112358.8|112308.8|112323.5|112285.7|31
1738578970000|2025-02-03 10:36:10|112321.1|112296.1|112326.1|112301.1|112340.6|112310.8|112315.4|112288.7|26
1738578980000|2025-02-03 10:36:20|112323.3|112298.3|112326.1|112301.1|112334.5|112309.5|112319.8|112294.8|34
1738578990000|2025-02-03 10:36:30|112327.1|112302.1|112336.4|112311.4|112336.4|112311.4|112321.8|112296.8|36
1738579000000|2025-02-03 10:36:40|112338.3|112313.3|112334.5|112309.5|112340.6|112315.6|112334.5|112309.5|12
1738579010000|2025-02-03 10:36:50|112334.8|112309.8|112329.8|112304.8|112341|112316|112329.6|112304.6|18
1738579020000|2025-02-03 10:37:00|112328.6|112303.6|112338.8|112313.8|112340.9|112315.9|112328.6|112303.6|32
1738579030000|2025-02-03 10:37:10|112337.8|112312.8|112326.1|112301.1|112339|112314|112325.3|112300.3|25
1738579040000|2025-02-03 10:37:20|112326.2|112301.2|112337.8|112312.8|112354.8|112313.6|112326.2|112301.2|17
1738579050000|2025-02-03 10:37:30|112336.6|112311.6|112339|112314|112341.3|112316.3|112335.7|112310.7|11
1738579060000|2025-02-03 10:37:40|112340.2|112315.2|112345.6|112320.6|112345.7|112320.7|112337.4|112312.4|18
1738579070000|2025-02-03 10:37:50|112346.1|112321.1|112335.6|112310.6|112346.1|112321.1|112335.6|112310.6|9
1738579080000|2025-02-03 10:38:00|112334.6|112309.6|112338.4|112313.4|112339.3|112314.3|112324.9|112299.9|28
1738579090000|2025-02-03 10:38:10|112350.8|112300.8|112343.6|112293.6|112351.6|112301.6|112343.6|112293.6|7
1738579100000|2025-02-03 10:38:20|112342.1|112292.1|112351.1|112301.1|112351.1|112301.1|112342.1|112292.1|10
1738579110000|2025-02-03 10:38:30|112352|112302|112355.1|112305.1|112355.1|112305.1|112347.3|112297.3|19
1738579120000|2025-02-03 10:38:40|112353.4|112303.4|112347.5|112297.5|112353.4|112303.4|112347.1|112297.1|9
1738579130000|2025-02-03 10:38:50|112345.8|112295.8|112342.6|112292.6|112348.1|112298.1|112341.5|112291.5|8
1738579140000|2025-02-03 10:39:00|112341.6|112291.6|112337.5|112287.5|112341.6|112291.6|112332.6|112282.6|26
1738579150000|2025-02-03 10:39:10|112338.5|112288.5|112340.6|112290.6|112343.5|112293.5|112338.5|112288.5|8
1738579160000|2025-02-03 10:39:20|112338.4|112288.4|112340.7|112290.7|112344.5|112294.5|112336.9|112286.9|16
1738579170000|2025-02-03 10:39:30|112341.9|112291.9|112338|112288|112344.9|112294.9|112337|112287|11
1738579180000|2025-02-03 10:39:40|112336.9|112286.9|112324.5|112274.5|112336.9|112286.9|112324.5|112274.5|8
1738579190000|2025-02-03 10:39:50|112326.5|112276.5|112330.9|112280.9|112340.4|112290.4|112326.5|112276.5|24
1738579200000|2025-02-03 10:40:00|112331.1|112281.1|112303.6|112278.6|112331.5|112281.5|112303.5|112261.5|22
1738579210000|2025-02-03 10:40:10|112303.1|112278.1|112302.6|112277.6|112306.2|112281.2|112299.5|112274.5|18
1738579220000|2025-02-03 10:40:20|112304|112279|112306.4|112281.4|112310.2|112285.2|112304|112279|10
1738579230000|2025-02-03 10:40:30|112311.2|112261.2|112300.3|112250.3|112311.5|112261.5|112300.3|112250.3|26
1738579240000|2025-02-03 10:40:40|112300.9|112250.9|112311.3|112261.3|112312.3|112262.3|112294.4|112244.4|21
1738579250000|2025-02-03 10:40:50|112310.2|112260.2|112301.9|112251.9|112310.2|112260.2|112301.9|112251.9|7
1738579260000|2025-02-03 10:41:00|112303.4|112253.4|112303.2|112253.2|112305.1|112255.1|112302.8|112252.8|7
1738579270000|2025-02-03 10:41:10|112302.8|112252.8|112308.9|112283.9|112315.8|112283.9|112301.6|112252.8|25
1738579280000|2025-02-03 10:41:20|112307.7|112282.7|112312.2|112287.2|112313.4|112288.4|112307.7|112282.7|8
1738579290000|2025-02-03 10:41:30|112313.5|112288.5|112299.4|112274.4|112314.6|112289.6|112296.3|112271.3|18
1738579300000|2025-02-03 10:41:40|112300.9|112275.9|112309.9|112284.9|112309.9|112284.9|112299.7|112274.7|13
1738579310000|2025-02-03 10:41:50|112308.5|112283.5|112303.9|112278.9|112308.6|112283.6|112301.7|112276.7|17
1738579320000|2025-02-03 10:42:00|112305.1|112280.1|112317.1|112292.1|112322.2|112297.2|112305.1|112280.1|37
1738579330000|2025-02-03 10:42:10|112316.4|112291.4|112312.9|112287.9|112316.4|112291.4|112303.3|112278.3|23
1738579340000|2025-02-03 10:42:20|112313.9|112288.9|112319.9|112294.9|112320.2|112295.2|112311.9|112286.9|22
1738579350000|2025-02-03 10:42:30|112320.2|112295.2|112313.1|112288.1|112322.7|112297.7|112311.6|112286.6|20
1738579360000|2025-02-03 10:42:40|112314|112289|112314.7|112289.7|112316.2|112291.2|112305.4|112280.4|17
1738579370000|2025-02-03 10:42:50|112315.6|112290.6|112322.1|112297.1|112322.9|112297.9|112314.6|112289.6|20
1738579380000|2025-02-03 10:43:00|112321.1|112296.1|112326.2|112301.2|112334|112309|112318.1|112293.1|17
1738579390000|2025-02-03 10:43:10|112324.8|112299.8|112313.6|112288.6|112324.8|112299.8|112311.9|112286.9|23
1738579400000|2025-02-03 10:43:20|112311.6|112286.6|112312.5|112287.5|112313.7|112288.7|112311.6|112286.6|7
1738579410000|2025-02-03 10:43:30|112314.2|112289.2|112315.8|112290.8|112317.6|112292.6|112314.2|112289.2|7
1738579420000|2025-02-03 10:43:40|112316.6|112291.6|112323.4|112298.4|112325.9|112300.9|112316.6|112291.6|22
1738579430000|2025-02-03 10:43:50|112322.7|112297.7|112328.4|112303.4|112328.6|112303.6|112319.1|112294.1|20
1738579440000|2025-02-03 10:44:00|112326.6|112301.6|112332.7|112282.7|112340.9|112302.1|112326.6|112282.5|15
1738579450000|2025-02-03 10:44:10|112329.7|112279.7|112325.6|112275.6|112329.7|112279.7|112325.6|112275.6|5
1738579460000|2025-02-03 10:44:20|112323.4|112273.4|112317.5|112267.5|112323.4|112273.4|112311.6|112261.6|21
1738579470000|2025-02-03 10:44:30|112316.5|112266.5|112305.6|112255.6|112316.5|112266.5|112304|112254|19
1738579480000|2025-02-03 10:44:40|112304.1|112254.1|112305.4|112255.4|112305.6|112255.6|112304.1|112254.1|4
1738579490000|2025-02-03 10:44:50|112307.9|112257.9|112306.6|112256.6|112307.9|112257.9|112306.6|112256.6|2
1738579500000|2025-02-03 10:45:00|112306.9|112256.9|112281.8|112231.8|112306.9|112256.9|112281.8|112231.8|25
1738579510000|2025-02-03 10:45:10|112283.1|112233.1|112293.4|112243.4|112295.9|112245.9|112283.1|112233.1|18
1738579520000|2025-02-03 10:45:20|112294.1|112244.1|112300|112250|112300|112250|112284.4|112234.4|27
1738579530000|2025-02-03 10:45:30|112298.7|112248.7|112292.8|112242.8|112300.1|112250.1|112292.8|112242.8|12
1738579540000|2025-02-03 10:45:40|112291.5|112241.5|112285.5|112235.5|112291.5|112241.5|112285.4|112235.4|7
1738579550000|2025-02-03 10:45:50|112286.7|112236.7|112288.4|112238.4|112288.4|112238.4|112279.2|112229.2|15
1738579560000|2025-02-03 10:46:00|112286.4|112236.4|112287.8|112237.8|112292.6|112242.6|112286.4|112236.4|12
1738579570000|2025-02-03 10:46:10|112286.6|112236.6|112283|112233|112286.6|112236.6|112279|112229|14
1738579580000|2025-02-03 10:46:20|112277.3|112227.3|112278.5|112228.5|112282.1|112232.1|112277.3|112227.3|5
1738579590000|2025-02-03 10:46:30|112277.5|112227.5|112273.2|112223.2|112277.5|112227.5|112272.6|112222.6|9
1738579600000|2025-02-03 10:46:40|112274.5|112224.5|112266.7|112216.7|112274.5|112224.5|112263.1|112213.1|5
1738579610000|2025-02-03 10:46:50|112267.9|112217.9|112272.3|112222.3|112272.6|112222.6|112267.9|112217.9|7
1738579620000|2025-02-03 10:47:00|112268.8|112218.8|112279|112229|112283|112233|112268.8|112218.8|14
1738579630000|2025-02-03 10:47:10|112276.5|112226.5|112281.4|112231.4|112285|112235|112273.3|112223.3|13
1738579640000|2025-02-03 10:47:20|112282.8|112232.8|112282.5|112232.5|112283.9|112233.9|112281.7|112231.7|5
1738579650000|2025-02-03 10:47:30|112283.7|112233.7|112291|112241|112291|112241|112283.7|112233.7|11
1738579660000|2025-02-03 10:47:40|112289.8|112239.8|112292.3|112242.3|112296.9|112246.9|112288.7|112238.7|11
1738579670000|2025-02-03 10:47:50|112291.2|112241.2|112289.8|112239.8|112292.6|112242.6|112287.9|112237.9|7
1738579680000|2025-02-03 10:48:00|112288.7|112238.7|112292.4|112242.4|112299.6|112264|112288.7|112238.7|18
1738579690000|2025-02-03 10:48:10|112288.1|112238.1|112287.5|112237.5|112289.9|112239.9|112286.3|112236.3|6
1738579700000|2025-02-03 10:48:20|112286.3|112236.3|112290|112240|112290|112240|112282|112232|9
1738579710000|2025-02-03 10:48:30|112291.3|112241.3|112247.6|112222.6|112291.3|112241.3|112247.6|112209.1|16
1738579720000|2025-02-03 10:48:40|112247|112222|112269.8|112219.8|112269.8|112222|112247|112209.5|21
1738579730000|2025-02-03 10:48:50|112268.6|112218.6|112258.4|112233.4|112269.8|112235.2|112255.9|112218.6|7
1738579740000|2025-02-03 10:49:00|112259.4|112234.4|112250.2|112225.2|112259.4|112234.4|112250.2|112225.2|8
1738579750000|2025-02-03 10:49:10|112251.4|112226.4|112251|112226|112252.2|112227.2|112250.1|112225.1|14
1738579760000|2025-02-03 10:49:20|112250.3|112225.3|112254.4|112229.4|112259.4|112234.4|112248.6|112223.6|8
1738579770000|2025-02-03 10:49:30|112255.6|112230.6|112236.1|112211.1|112255.6|112230.6|112236.1|112211.1|15
1738579780000|2025-02-03 10:49:40|112235.2|112210.2|112239.1|112214.1|112239.1|112214.1|112235.2|112210.2|7
1738579790000|2025-02-03 10:49:50|112240.4|112215.4|112238.4|112213.4|112240.4|112215.4|112237.7|112212.7|6
1738579800000|2025-02-03 10:50:00|112251|112201|112254.1|112204.1|112255.3|112205.3|112251|112201|6
1738579810000|2025-02-03 10:50:10|112255.3|112205.3|112267.1|112217.1|112267.1|112217.1|112255.3|112205.3|7
1738579820000|2025-02-03 10:50:20|112269.1|112219.1|112258.4|112208.4|112269.1|112219.1|112255.4|112205.4|11
1738579830000|2025-02-03 10:50:30|112262.8|112212.8|112251.3|112201.3|112265.3|112215.3|112248.8|112198.8|16
1738579840000|2025-02-03 10:50:40|112244.1|112194.1|112247.8|112197.8|112249.1|112199.1|112239.6|112189.6|11
1738579850000|2025-02-03 10:50:50|112249.7|112199.7|112250.3|112200.3|112253.8|112203.8|112246|112196|9
1738579860000|2025-02-03 10:51:00|112252|112202|112242.1|112192.1|112253.3|112203.3|112242.1|112192.1|10
1738579870000|2025-02-03 10:51:10|112243.4|112193.4|112246.3|112196.3|112247.6|112197.6|112242.1|112192.1|8
1738579880000|2025-02-03 10:51:20|112247.6|112197.6|112259.5|112209.5|112262.3|112212.3|112246.3|112196.3|13
1738579890000|2025-02-03 10:51:30|112260.7|112210.7|112266.7|112216.7|112266.7|112216.7|112258.5|112208.5|11
1738579900000|2025-02-03 10:51:40|112265.4|112215.4|112255.8|112205.8|112266.7|112216.7|112253.4|112203.4|14
1738579910000|2025-02-03 10:51:50|112254.6|112204.6|112245.9|112195.9|112254.6|112204.6|112245.9|112195.9|11
1738579920000|2025-02-03 10:52:00|112243.4|112193.4|112241.6|112191.6|112245.7|112195.7|112241.6|112191.6|4
1738579930000|2025-02-03 10:52:10|112242.8|112192.8|112229.9|112179.9|112242.8|112192.8|112229.9|112179.9|8
1738579940000|2025-02-03 10:52:20|112231.2|112181.2|112241.9|112191.9|112243.7|112193.7|112231.2|112181.2|17
1738579950000|2025-02-03 10:52:30|112240.7|112190.7|112236.8|112186.8|112242.9|112192.9|112236.7|112186.7|12
1738579960000|2025-02-03 10:52:40|112238.1|112188.1|112239.3|112214.3|112244.3|112219.3|112238.1|112188.1|14
1738579970000|2025-02-03 10:52:50|112241.5|112216.5|112243.9|112218.9|112246.6|112221.6|112239.3|112214.3|22
1738579980000|2025-02-03 10:53:00|112242.8|112217.8|112244.9|112219.9|112246.7|112221.7|112242.8|112217.8|9
1738579990000|2025-02-03 10:53:10|112245.8|112220.8|112251.1|112226.1|112251.1|112226.1|112237.1|112212.1|14
1738580000000|2025-02-03 10:53:20|112249.1|112224.1|112249.9|112224.9|112251.9|112226.9|112249.1|112224.1|10
1738580010000|2025-02-03 10:53:30|112251.1|112226.1|112235.1|112210.1|112251.9|112226.9|112235.1|112210.1|22
1738580020000|2025-02-03 10:53:40|112234|112209|112239.8|112214.8|112244.6|112219.6|112234|112209|17
1738580030000|2025-02-03 10:53:50|112239.2|112214.2|112239.2|112214.2|112239.2|112214.2|112239.2|112214.2|1
1738580040000|2025-02-03 10:54:00|112240.4|112215.4|112237.8|112212.8|112241.1|112216.1|112237.5|112212.5|12
1738580050000|2025-02-03 10:54:10|112236.1|112211.1|112241.3|112216.3|112244.2|112219.2|112236.1|112211.1|9
1738580060000|2025-02-03 10:54:20|112242.2|112217.2|112245.1|112220.1|112246.4|112221.4|112242.2|112217.2|15
1738580070000|2025-02-03 10:54:30|112246.4|112221.4|112233.7|112208.7|112251.5|112226.5|112232.5|112207.5|15
1738580080000|2025-02-03 10:54:40|112234.5|112209.5|112239|112214|112240.3|112215.3|112233.6|112208.6|7
1738580090000|2025-02-03 10:54:50|112238.3|112213.3|112237.7|112212.7|112238.3|112213.3|112237.7|112212.7|2
1738580100000|2025-02-03 10:55:00|112236.8|112211.8|112232|112207|112236.8|112211.8|112229.8|112204.8|11
1738580110000|2025-02-03 10:55:10|112230.9|112205.9|112238.5|112213.5|112238.5|112213.5|112228.3|112203.3|15
1738580120000|2025-02-03 10:55:20|112239.6|112214.6|112249.6|112224.6|112254|112229|112239.6|112214.6|16
1738580130000|2025-02-03 10:55:30|112250.7|112225.7|112234.6|112209.6|112250.7|112225.7|112234.6|112209.6|13
1738580140000|2025-02-03 10:55:40|112235.8|112210.8|112238.5|112213.5|112238.5|112213.5|112235.8|112210.8|4
1738580150000|2025-02-03 10:55:50|112237.3|112212.3|112241.4|112216.4|112242.4|112217.4|112237.3|112212.3|9
1738580160000|2025-02-03 10:56:00|112240.5|112215.5|112240.8|112215.8|112241.4|112216.4|112237.7|112212.7|10
1738580170000|2025-02-03 10:56:10|112239.9|112214.9|112240.7|112215.7|112240.8|112215.8|112230.9|112205.9|16
1738580180000|2025-02-03 10:56:20|112241.6|112216.6|112239.2|112214.2|112243.3|112218.3|112238.3|112213.3|5
1738580190000|2025-02-03 10:56:30|112238.1|112213.1|112229.2|112204.2|112238.1|112213.1|112228.2|112203.2|9
1738580200000|2025-02-03 10:56:40|112230.1|112205.1|112229.3|112204.3|112230.1|112205.1|112225.1|112200.1|16
1738580210000|2025-02-03 10:56:50|112228.5|112203.5|112234.8|112209.8|112234.8|112209.8|112228.5|112203.5|9
1738580220000|2025-02-03 10:57:00|112236|112211|112249.6|112224.6|112252.9|112227.9|112233.2|112208.2|26
1738580230000|2025-02-03 10:57:10|112250.5|112225.5|112261|112236|112261|112236|112249.5|112224.5|16
1738580240000|2025-02-03 10:57:20|112259.3|112234.3|112259.2|112234.2|112275.3|112238|112257.1|112225.3|22
1738580250000|2025-02-03 10:57:30|112259.7|112234.7|112248.5|112223.5|112262.9|112237.9|112246.8|112221.8|23
1738580260000|2025-02-03 10:57:40|112247.3|112222.3|112229.9|112204.9|112247.3|112222.3|112227.9|112202.9|12
1738580270000|2025-02-03 10:57:50|112231.1|112206.1|112228.7|112203.7|112235.1|112210.1|112228.7|112203.7|13
1738580280000|2025-02-03 10:58:00|112227.3|112202.3|112229.5|112204.5|112229.5|112204.5|112225.1|112200.1|8
1738580290000|2025-02-03 10:58:10|112230.4|112205.4|112244.1|112219.1|112247.7|112222.7|112230.4|112205.4|28
1738580300000|2025-02-03 10:58:20|112243|112218|112241.8|112216.8|112246.2|112221.2|112239.3|112214.3|23
1738580310000|2025-02-03 10:58:30|112242.4|112217.4|112240.8|112215.8|112243.3|112218.3|112238.8|112213.8|22
1738580320000|2025-02-03 10:58:40|112242.5|112217.5|112245.3|112220.3|112253.5|112228.5|112242.5|112217.5|17
1738580330000|2025-02-03 10:58:50|112245.5|112220.5|112249|112224|112249|112224|112241.8|112216.8|18
1738580340000|2025-02-03 10:59:00|112246.7|112221.7|112248.7|112223.7|112249.6|112224.6|112244.9|112219.9|9
1738580350000|2025-02-03 10:59:10|112245.5|112220.5|112251|112226|112256.4|112231.4|112245.1|112220.1|40
1738580360000|2025-02-03 10:59:20|112249.3|112224.3|112248.5|112223.5|112253.9|112228.9|112244.3|112219.3|37
1738580370000|2025-02-03 10:59:30|112243.2|112218.2|112236.8|112211.8|112246.4|112221.4|112235.8|112210.8|40
1738580380000|2025-02-03 10:59:40|112247.5|112222.5|112243.8|112218.8|112247.5|112222.5|112243.6|112218.6|15
1738580390000|2025-02-03 10:59:50|112244.4|112219.4|112241.3|112216.3|112244.4|112219.4|112240|112215|12
1738580400000|2025-02-03 11:00:00|112239.7|112214.7|112251.6|112226.6|112253.3|112228.3|112233.7|112208.7|20
1738580410000|2025-02-03 11:00:10|112256.6|112231.6|112248.2|112223.2|112259.1|112234.1|112247.7|112222.7|18
1738580420000|2025-02-03 11:00:20|112249.1|112224.1|112249.1|112224.1|112249.1|112224.1|112247.1|112222.1|5
1738580430000|2025-02-03 11:00:30|112247.5|112222.5|112243.5|112218.5|112248.6|112223.6|112241.7|112216.7|10
1738580440000|2025-02-03 11:00:40|112244.5|112219.5|112240.2|112215.2|112246.2|112221.2|112240.2|112215.2|12
1738580450000|2025-02-03 11:00:50|112239.2|112214.2|112233.8|112208.8|112239.3|112214.3|112233.8|112208.8|11
1738580460000|2025-02-03 11:01:00|112232.5|112207.5|112231|112206|112234.5|112209.5|112225.6|112200.6|21
1738580470000|2025-02-03 11:01:10|112229.8|112204.8|112236.2|112211.2|112240.8|112215.8|112229.8|112204.8|14
1738580480000|2025-02-03 11:01:20|112235.4|112210.4|112230.7|112205.7|112238.5|112213.5|112230.7|112205.7|16
1738580490000|2025-02-03 11:01:30|112230|112205|112236.3|112211.3|112239.9|112214.9|112228|112203|16
1738580500000|2025-02-03 11:01:40|112240.1|112215.1|112228.9|112203.9|112243.7|112218.7|112228.9|112203.9|18
1738580510000|2025-02-03 11:01:50|112227.8|112202.8|112217.9|112192.9|112227.8|112202.8|112217.9|112192.9|22
1738580520000|2025-02-03 11:02:00|112217.1|112192.1|112219.9|112194.9|112219.9|112194.9|112214|112189|22
1738580530000|2025-02-03 11:02:10|112218.8|112193.8|112209|112184|112219.7|112194.7|112208|112183|17
1738580540000|2025-02-03 11:02:20|112210.1|112185.1|112219.2|112194.2|112220.3|112195.3|112210.1|112185.1|21
1738580550000|2025-02-03 11:02:30|112216.7|112191.7|112217.9|112192.9|112217.9|112192.9|112209.5|112184.5|17
1738580560000|2025-02-03 11:02:40|112217.2|112192.2|112224.4|112199.4|112224.4|112199.4|112216.2|112191.2|20
1738580570000|2025-02-03 11:02:50|112223.3|112198.3|112221|112196|112223.3|112198.3|112219|112194|16
1738580580000|2025-02-03 11:03:00|112217.8|112192.8|112222.3|112197.3|112222.3|112197.3|112213.4|112188.4|21
1738580590000|2025-02-03 11:03:10|112221|112196|112226.2|112201.2|112226.2|112201.2|112221|112196|21
1738580600000|2025-02-03 11:03:20|112224.2|112199.2|112238.4|112213.4|112239.2|112214.2|112224.2|112199.2|11
1738580610000|2025-02-03 11:03:30|112239.3|112214.3|112235.9|112210.9|112240.2|112215.2|112235.8|112210.8|17
1738580620000|2025-02-03 11:03:40|112236.8|112211.8|112247.4|112222.4|112249.4|112224.4|112236.8|112211.8|16
1738580630000|2025-02-03 11:03:50|112240.2|112215.2|112250|112225|112252.8|112227.8|112240.2|112215.2|12
1738580640000|2025-02-03 11:04:00|112250.8|112225.8|112253.9|112228.9|112258.2|112233.2|112248.9|112223.9|13
1738580650000|2025-02-03 11:04:10|112252.9|112227.9|112248.3|112223.3|112252.9|112227.9|112247.3|112222.3|7
1738580660000|2025-02-03 11:04:20|112247.4|112222.4|112247.5|112222.5|112252|112227|112247.4|112222.4|8
1738580670000|2025-02-03 11:04:30|112248.8|112223.8|112242.3|112217.3|112250.7|112225.7|112242.3|112217.3|10
1738580680000|2025-02-03 11:04:40|112243.5|112218.5|112235.6|112210.6|112243.5|112218.5|112235.3|112210.3|21
1738580690000|2025-02-03 11:04:50|112234.5|112209.5|112248.7|112223.7|112248.7|112223.7|112234.5|112209.5|12
1738580700000|2025-02-03 11:05:00|112249.7|112224.7|112240.9|112215.9|112252.2|112227.2|112239.8|112214.8|20
1738580710000|2025-02-03 11:05:10|112234.2|112209.2|112241.6|112216.6|112241.6|112216.6|112234.2|112209.2|17
1738580720000|2025-02-03 11:05:20|112242.4|112217.4|112241.2|112216.2|112242.4|112217.4|112239.5|112214.5|8
1738580730000|2025-02-03 11:05:30|112242.1|112217.1|112229.7|112204.7|112244.3|112219.3|112229.6|112204.6|17
1738580740000|2025-02-03 11:05:40|112230.6|112205.6|112227.7|112202.7|112230.6|112205.6|112226.7|112201.7|7
1738580750000|2025-02-03 11:05:50|112229.7|112204.7|112225.5|112200.5|112231.7|112206.7|112225.4|112200.4|21
1738580760000|2025-02-03 11:06:00|112226.2|112201.2|112227|112202|112232.2|112207.2|112224.9|112199.9|26
1738580770000|2025-02-03 11:06:10|112228.1|112203.1|112216.2|112191.2|112230.3|112205.3|112213|112188|19
1738580780000|2025-02-03 11:06:20|112217.3|112192.3|112218.5|112193.5|112221.1|112196.1|112217.2|112192.2|14
1738580790000|2025-02-03 11:06:30|112217.8|112192.8|112215.1|112190.1|112218.5|112193.5|112213.3|112188.3|13
1738580800000|2025-02-03 11:06:40|112214.2|112189.2|112191.5|112166.5|112215.1|112190.1|112191.4|112166.4|18
1738580810000|2025-02-03 11:06:50|112190.8|112165.8|112190.8|112165.8|112192|112167|112190.8|112165.8|3
1738580820000|2025-02-03 11:07:00|112189.9|112164.9|112185.5|112160.5|112189.9|112164.9|112183.3|112158.3|10
1738580830000|2025-02-03 11:07:10|112186.2|112161.2|112190.3|112165.3|112191.5|112166.5|112186.1|112161.1|9
1738580840000|2025-02-03 11:07:20|112186.5|112161.5|112180.6|112155.6|112188.5|112163.5|112180.6|112155.6|12
1738580850000|2025-02-03 11:07:30|112185.9|112160.9|112202.1|112177.1|112202.1|112177.1|112185.9|112160.9|9
1738580860000|2025-02-03 11:07:40|112204.4|112179.4|112199|112174|112208.3|112183.3|112191.6|112166.6|29
1738580870000|2025-02-03 11:07:50|112202.6|112177.6|112201.1|112176.1|112202.6|112177.6|112195.1|112170.1|17
1738580880000|2025-02-03 11:08:00|112200.4|112175.4|112185.6|112160.6|112200.4|112175.4|112185.6|112160.6|20
1738580890000|2025-02-03 11:08:10|112186.5|112161.5|112185.2|112160.2|112187.5|112162.5|112179.7|112154.7|18
1738580900000|2025-02-03 11:08:20|112184.1|112159.1|112180.1|112155.1|112184.1|112159.1|112179.2|112154.2|9
1738580910000|2025-02-03 11:08:30|112181.9|112156.9|112180.8|112155.8|112185.5|112160.5|112180.8|112155.8|9
1738580920000|2025-02-03 11:08:40|112179.9|112154.9|112180.5|112155.5|112180.5|112155.5|112172.4|112147.4|14
1738580930000|2025-02-03 11:08:50|112180.1|112155.1|112185.8|112160.8|112185.8|112160.8|112179.5|112154.5|18
1738580940000|2025-02-03 11:09:00|112184.6|112159.6|112174.7|112124.7|112184.6|112159.6|112156.2|112115.7|32
1738580950000|2025-02-03 11:09:10|112174|112124|112150.9|112125.9|112174|112136.1|112146.8|112121.8|43
1738580960000|2025-02-03 11:09:20|112153.1|112128.1|112162.2|112137.2|112166.2|112141.2|112153.1|112128.1|29
1738580970000|2025-02-03 11:09:30|112164.3|112139.3|112162.7|112137.7|112164.8|112139.8|112159|112134|24
1738580980000|2025-02-03 11:09:40|112162.2|112137.2|112175.2|112150.2|112177.4|112152.4|112162.2|112137.2|33
1738580990000|2025-02-03 11:09:50|112176|112151|112174.8|112149.8|112176|112151|112167.1|112142.1|26
1738581000000|2025-02-03 11:10:00|112173.8|112148.8|112176.7|112151.7|112177.7|112152.7|112167.1|112142.1|13
1738581010000|2025-02-03 11:10:10|112178.5|112153.5|112181.1|112156.1|112185.8|112160.8|112178.5|112153.5|19
1738581020000|2025-02-03 11:10:20|112183.9|112158.9|112183.2|112158.2|112200.9|112162.5|112179.6|112150.9|29
1738581030000|2025-02-03 11:10:30|112182.3|112157.3|112189.1|112164.1|112192|112167|112182.3|112157.3|11
1738581040000|2025-02-03 11:10:40|112190|112165|112191|112166|112191|112166|112189.1|112164.1|8
1738581050000|2025-02-03 11:10:50|112190.2|112165.2|112185.2|112160.2|112190.2|112165.2|112185.2|112160.2|4
1738581060000|2025-02-03 11:11:00|112184|112159|112163.8|112138.8|112184|112159|112163.8|112138.8|18
1738581070000|2025-02-03 11:11:10|112164.9|112139.9|112168.9|112143.9|112168.9|112143.9|112164.9|112139.9|12
1738581080000|2025-02-03 11:11:20|112168|112143|112169.9|112144.9|112172.7|112147.7|112168|112143|11
1738581090000|2025-02-03 11:11:30|112168.6|112143.6|112162|112137|112168.6|112143.6|112162|112137|4
1738581100000|2025-02-03 11:11:40|112159.4|112134.4|112173.9|112148.9|112177.3|112152.3|112158.2|112133.2|23
1738581110000|2025-02-03 11:11:50|112174.8|112149.8|112172.6|112147.6|112174.8|112149.8|112172.6|112147.6|5
1738581120000|2025-02-03 11:12:00|112171.7|112146.7|112171.8|112146.8|112173.6|112148.6|112165.9|112140.9|19
1738581130000|2025-02-03 11:12:10|112171|112146|112172.8|112147.8|112172.8|112147.8|112169|112144|7
1738581140000|2025-02-03 11:12:20|112171.7|112146.7|112174.1|112149.1|112174.1|112149.1|112168.6|112143.6|10
1738581150000|2025-02-03 11:12:30|112173.2|112148.2|112162.7|112137.7|112173.2|112148.2|112162.7|112137.7|10
1738581160000|2025-02-03 11:12:40|112161.8|112136.8|112157.5|112132.5|112161.8|112136.8|112151.7|112126.7|21
1738581170000|2025-02-03 11:12:50|112156.6|112131.6|112151.6|112126.6|112156.6|112131.6|112145.1|112120.1|13
1738581180000|2025-02-03 11:13:00|112150.6|112125.6|112150.7|112125.7|112154.9|112129.9|112147.9|112122.9|14
1738581190000|2025-02-03 11:13:10|112152.3|112127.3|112148.3|112123.3|112154.4|112129.4|112147.2|112122.2|10
1738581200000|2025-02-03 11:13:20|112146.5|112121.5|112147.8|112122.8|112154.3|112129.3|112146.5|112121.5|17
1738581210000|2025-02-03 11:13:30|112148.6|112123.6|112149.4|112124.4|112149.7|112124.7|112148.6|112123.6|4
1738581220000|2025-02-03 11:13:40|112149.7|112124.7|112160.4|112135.4|112160.4|112135.4|112149|112124|10
1738581230000|2025-02-03 11:13:50|112159.2|112134.2|112163.9|112138.9|112163.9|112138.9|112158.7|112133.7|12
1738581240000|2025-02-03 11:14:00|112162.9|112137.9|112164|112139|112164|112139|112161.9|112136.9|4
1738581250000|2025-02-03 11:14:10|112163|112138|112157.4|112132.4|112163|112138|112152.7|112127.7|16
1738581260000|2025-02-03 11:14:20|112158.4|112133.4|112165.5|112140.5|112165.5|112140.5|112158.4|112133.4|7
1738581270000|2025-02-03 11:14:30|112164.6|112139.6|112164.9|112139.9|112164.9|112139.9|112161.6|112136.6|5
1738581280000|2025-02-03 11:14:40|112166.1|112141.1|112175.3|112150.3|112175.3|112150.3|112166.1|112141.1|9
1738581290000|2025-02-03 11:14:50|112174.5|112149.5|112174.7|112149.7|112174.7|112149.7|112173.4|112148.4|6
1738581300000|2025-02-03 11:15:00|112173.8|112148.8|112173.8|112148.8|112173.8|112148.8|112173.8|112148.8|1
1738581310000|2025-02-03 11:15:10|112174.9|112149.9|112179|112154|112182.4|112157.4|112174.9|112149.9|13
1738581320000|2025-02-03 11:15:20|112181.2|112156.2|112190.1|112165.1|112190.1|112165.1|112181.2|112156.2|8
1738581330000|2025-02-03 11:15:30|112188.6|112163.6|112169.8|112144.8|112189.4|112164.4|112169.8|112144.8|17
1738581340000|2025-02-03 11:15:40|112170.7|112145.7|112172.5|112147.5|112176.1|112151.1|112170.4|112145.4|11
1738581350000|2025-02-03 11:15:50|112169.8|112144.8|112175.7|112150.7|112175.7|112150.7|112169.5|112144.5|9
1738581360000|2025-02-03 11:16:00|112176.5|112151.5|112181.4|112156.4|112184.3|112159.3|112176.5|112151.5|12
1738581370000|2025-02-03 11:16:10|112182.3|112157.3|112186.8|112161.8|112188|112163|112179.8|112154.8|8
1738581380000|2025-02-03 11:16:20|112186|112161|112189.9|112164.9|112189.9|112164.9|112183.3|112158.3|15
1738581390000|2025-02-03 11:16:30|112190.8|112165.8|112192.7|112167.7|112192.7|112167.7|112190.8|112165.8|5
1738581400000|2025-02-03 11:16:40|112193.5|112168.5|112213.5|112188.5|112213.5|112188.5|112193.5|112168.5|11
1738581410000|2025-02-03 11:16:50|112214.7|112189.7|112203.4|112178.4|112219|112194|112202.3|112177.3|24
1738581420000|2025-02-03 11:17:00|112202.7|112177.7|112198.3|112173.3|112202.7|112177.7|112195.1|112170.1|17
1738581430000|2025-02-03 11:17:10|112197.5|112172.5|112186.7|112161.7|112198.3|112173.3|112186.7|112161.7|20
1738581440000|2025-02-03 11:17:20|112185.5|112160.5|112176.5|112151.5|112187.7|112162.7|112175.6|112150.6|15
1738581450000|2025-02-03 11:17:30|112175.6|112150.6|112172.7|112147.7|112180.1|112155.1|112172.6|112147.6|15
1738581460000|2025-02-03 11:17:40|112172.6|112147.6|112186.4|112161.4|112190.4|112165.4|112169|112144|21
1738581470000|2025-02-03 11:17:50|112185.5|112160.5|112186.5|112161.5|112187.3|112162.3|112185.5|112160.5|7
1738581490000|2025-02-03 11:18:10|112185.6|112160.6|112182.1|112157.1|112185.6|112160.6|112182.1|112157.1|9
1738581500000|2025-02-03 11:18:20|112181|112156|112176.3|112151.3|112181|112156|112175.5|112150.5|8
1738581510000|2025-02-03 11:18:30|112177.5|112152.5|112175.5|112150.5|112177.5|112152.5|112175.5|112150.5|5
1738581520000|2025-02-03 11:18:40|112176.2|112151.2|112175.5|112150.5|112176.2|112151.2|112170.7|112145.7|9
1738581530000|2025-02-03 11:18:50|112173.9|112148.9|112182|112157|112184|112159|112170.8|112145.8|15
1738581540000|2025-02-03 11:19:00|112180.7|112155.7|112181.3|112156.3|112185.2|112160.2|112179.9|112154.9|9
1738581550000|2025-02-03 11:19:10|112180|112155|112183.7|112158.7|112187.4|112162.4|112178|112153|13
1738581560000|2025-02-03 11:19:20|112184.6|112159.6|112183.8|112158.8|112187.6|112162.6|112182.9|112157.9|11
1738581570000|2025-02-03 11:19:30|112188.5|112163.5|112187.3|112162.3|112188.5|112163.5|112183.9|112158.9|13
1738581580000|2025-02-03 11:19:40|112188.1|112163.1|112188|112163|112192.4|112167.4|112187.1|112162.1|9
1738581590000|2025-02-03 11:19:50|112188.8|112163.8|112179.5|112154.5|112188.8|112163.8|112178.5|112153.5|19
1738581600000|2025-02-03 11:20:00|112178.6|112153.6|112181.1|112156.1|112182.3|112157.3|112178.6|112153.6|7
1738581610000|2025-02-03 11:20:10|112183.8|112158.8|112188.8|112163.8|112189.5|112164.5|112181.6|112156.6|9
1738581620000|2025-02-03 11:20:20|112187.6|112162.6|112187.2|112162.2|112187.6|112162.6|112186.4|112161.4|3
1738581630000|2025-02-03 11:20:30|112187.9|112162.9|112185.4|112160.4|112190.1|112165.1|112185.4|112160.4|5
1738581640000|2025-02-03 11:20:40|112185.2|112160.2|112183.1|112158.1|112185.2|112160.2|112180.2|112155.2|7
1738581650000|2025-02-03 11:20:50|112181.8|112156.8|112185.8|112160.8|112189.1|112164.1|112181.8|112156.8|9
1738581660000|2025-02-03 11:21:00|112189.6|112164.6|112178.1|112153.1|112189.6|112164.6|112175.7|112150.7|20
1738581670000|2025-02-03 11:21:10|112179.7|112154.7|112179.3|112154.3|112179.7|112154.7|112179.3|112154.3|2
1738581680000|2025-02-03 11:21:20|112180.4|112155.4|112191.4|112166.4|112197.3|112172.3|112180.4|112155.4|19
1738581690000|2025-02-03 11:21:30|112193.2|112168.2|112209.4|112184.4|112216|112191|112190.7|112165.7|32
1738581700000|2025-02-03 11:21:40|112210.5|112185.5|112214.9|112189.9|112215.8|112190.8|112210.5|112185.5|16
1738581710000|2025-02-03 11:21:50|112215.2|112190.2|112214.9|112189.9|112215.7|112190.7|112214.6|112189.6|6
1738581720000|2025-02-03 11:22:00|112215.8|112190.8|112222.9|112197.9|112224.7|112199.7|112215.8|112190.8|19
1738581730000|2025-02-03 11:22:10|112221.5|112196.5|112223.7|112198.7|112223.9|112198.9|112221.5|112196.5|9
1738581740000|2025-02-03 11:22:20|112225.2|112200.2|112219.4|112194.4|112228.1|112203.1|112215.6|112190.6|26
1738581750000|2025-02-03 11:22:30|112218.3|112193.3|112224|112199|112224|112199|112218.3|112193.3|10
1738581760000|2025-02-03 11:22:40|112226.2|112201.2|112228.6|112203.6|112232.4|112207.4|112226.2|112201.2|9
1738581770000|2025-02-03 11:22:50|112227.8|112202.8|112229.6|112204.6|112229.6|112204.6|112227.8|112202.8|5
1738581780000|2025-02-03 11:23:00|112230.2|112205.2|112228.7|112203.7|112230.2|112205.2|112228.5|112203.5|8
1738581790000|2025-02-03 11:23:10|112227.5|112202.5|112221.8|112196.8|112227.5|112202.5|112219.3|112194.3|24
1738581800000|2025-02-03 11:23:20|112220.8|112195.8|112206.6|112181.6|112220.8|112195.8|112206.3|112181.3|12
1738581810000|2025-02-03 11:23:30|112206.3|112181.3|112194.2|112169.2|112206.3|112181.3|112189.2|112164.2|33
1738581820000|2025-02-03 11:23:40|112195|112170|112189.6|112164.6|112195.5|112170.5|112188.8|112163.8|25
1738581830000|2025-02-03 11:23:50|112188.6|112163.6|112187.1|112162.1|112189.8|112164.8|112183|112158|31
1738581840000|2025-02-03 11:24:00|112186.3|112161.3|112176.1|112151.1|112186.3|112161.3|112175.9|112150.9|27
1738581850000|2025-02-03 11:24:10|112177.1|112152.1|112201.7|112176.7|112203.4|112178.4|112177.1|112152.1|22
1738581860000|2025-02-03 11:24:20|112198.7|112173.7|112208.5|112183.5|112212|112187|112198.1|112173.1|23
1738581870000|2025-02-03 11:24:30|112208|112183|112207|112182|112208.4|112183.4|112202.4|112177.4|8
1738581880000|2025-02-03 11:24:40|112206.1|112181.1|112194.9|112169.9|112206.1|112181.1|112192.2|112167.2|12
1738581890000|2025-02-03 11:24:50|112196.1|112171.1|112202.6|112177.6|112204.2|112179.2|112196.1|112171.1|9
1738581900000|2025-02-03 11:25:00|112204.8|112179.8|112200.9|112175.9|112206.5|112181.5|112200.9|112175.9|10
1738581910000|2025-02-03 11:25:10|112202.3|112177.3|112206.4|112181.4|112206.4|112181.4|112202.3|112177.3|5
1738581920000|2025-02-03 11:25:20|112207.3|112182.3|112221.5|112196.5|112221.5|112196.5|112207.3|112182.3|19
1738581930000|2025-02-03 11:25:30|112221.8|112196.8|112223.3|112198.3|112234.1|112209.1|112218.2|112193.2|37
1738581940000|2025-02-03 11:25:40|112222.4|112197.4|112221.9|112196.9|112225.3|112200.3|112221.2|112196.2|16
1738581950000|2025-02-03 11:25:50|112223|112198|112225|112200|112226.5|112201.5|112221.7|112196.7|11
1738581960000|2025-02-03 11:26:00|112224.2|112199.2|112226.2|112201.2|112229.7|112204.7|112223.1|112198.1|17
1738581970000|2025-02-03 11:26:10|112227.1|112202.1|112222.9|112197.9|112227.1|112202.1|112222.1|112197.1|4
1738581980000|2025-02-03 11:26:20|112222.1|112197.1|112215.7|112190.7|112224.7|112199.7|112215.7|112190.7|7
1738581990000|2025-02-03 11:26:30|112212.2|112187.2|112217.2|112192.2|112217.2|112192.2|112212.2|112187.2|10
1738582000000|2025-02-03 11:26:40|112218.1|112193.1|112220.1|112195.1|112231.9|112206.9|112218.1|112193.1|20
1738582010000|2025-02-03 11:26:50|112221.5|112196.5|112220.5|112195.5|112222.7|112197.7|112220.5|112195.5|7
1738582020000|2025-02-03 11:27:00|112221.6|112196.6|112234.3|112209.3|112237.4|112212.4|112221.6|112196.6|16
1738582030000|2025-02-03 11:27:10|112231.5|112206.5|112217.3|112192.3|112231.5|112206.5|112215.4|112190.4|13
1738582040000|2025-02-03 11:27:20|112218.6|112193.6|112230.9|112205.9|112232.3|112207.3|112218.6|112193.6|11
1738582050000|2025-02-03 11:27:30|112230|112205|112250.6|112225.6|112250.8|112225.8|112230|112205|17
1738582060000|2025-02-03 11:27:40|112251.5|112226.5|112255.7|112230.7|112256.1|112231.1|112251.2|112226.2|24
1738582070000|2025-02-03 11:27:50|112256.6|112231.6|112253.4|112228.4|112258.5|112233.5|112245.6|112220.6|22
1738582080000|2025-02-03 11:28:00|112255.2|112230.2|112256.3|112231.3|112258.8|112233.8|112253.8|112228.8|37
1738582090000|2025-02-03 11:28:10|112255.6|112230.6|112264.1|112239.1|112264.6|112239.6|112253.7|112228.7|26
1738582100000|2025-02-03 11:28:20|112262.9|112237.9|112264.1|112239.1|112266.9|112241.9|112259.2|112234.2|23
1738582110000|2025-02-03 11:28:30|112265.4|112240.4|112260.7|112235.7|112266.9|112241.9|112258.5|112233.5|18
1738582120000|2025-02-03 11:28:40|112261.7|112236.7|112262.2|112237.2|112263.4|112238.4|112258.6|112233.6|22
1738582130000|2025-02-03 11:28:50|112264.7|112239.7|112269.6|112244.6|112270.8|112245.8|112259.9|112234.9|23
1738582140000|2025-02-03 11:29:00|112268.6|112243.6|112272.7|112247.7|112274.2|112249.2|112267.2|112242.2|36
1738582150000|2025-02-03 11:29:10|112273.1|112248.1|112277.3|112252.3|112280.3|112255.3|112271.7|112246.7|32
1738582160000|2025-02-03 11:29:20|112278.2|112253.2|112279.2|112254.2|112281.3|112256.3|112278|112253|14
1738582170000|2025-02-03 11:29:30|112278.7|112253.7|112276.3|112251.3|112284.7|112259.7|112275.9|112250.9|19
1738582180000|2025-02-03 11:29:40|112281.2|112256.2|112289.1|112264.1|112290.8|112265.8|112272.2|112247.2|37
1738582190000|2025-02-03 11:29:50|112287.7|112262.7|112294.8|112269.8|112295|112270|112286.5|112261.5|29
1738582200000|2025-02-03 11:30:00|112295.9|112270.9|112299.8|112274.8|112304.9|112279.9|112294.3|112269.3|19
1738582210000|2025-02-03 11:30:10|112302|112277|112318.4|112293.4|112331.7|112293.4|112301|112276|25
1738582220000|2025-02-03 11:30:20|112317.6|112292.6|112301.5|112276.5|112317.6|112292.6|112300.7|112275.7|36
1738582230000|2025-02-03 11:30:30|112302.4|112277.4|112306.3|112281.3|112309|112284|112298.7|112273.7|31
1738582240000|2025-02-03 11:30:40|112304.6|112279.6|112311.4|112286.4|112313.2|112288.2|112298.4|112273.4|34
1738582250000|2025-02-03 11:30:50|112312.5|112287.5|112318.8|112293.8|112318.8|112293.8|112312.4|112287.4|16
1738582260000|2025-02-03 11:31:00|112319.8|112294.8|112315.6|112290.6|112320.8|112295.8|112313.7|112288.7|14
1738582270000|2025-02-03 11:31:10|112316.6|112291.6|112322.4|112297.4|112324.4|112299.4|112313.9|112288.9|13
1738582280000|2025-02-03 11:31:20|112323.9|112298.9|112323.2|112298.2|112332.7|112307.7|112320.8|112295.8|28
1738582290000|2025-02-03 11:31:30|112330.2|112305.2|112331.4|112306.4|112331.8|112306.8|112319.7|112294.7|14
1738582300000|2025-02-03 11:31:40|112341.6|112316.6|112348.2|112323.2|112348.3|112323.3|112338.2|112313.2|30
1738582310000|2025-02-03 11:31:50|112347.1|112322.1|112349.5|112324.5|112349.5|112324.5|112347.1|112322.1|6
1738582320000|2025-02-03 11:32:00|112348.5|112323.5|112351.3|112326.3|112353.5|112328.5|112347.3|112322.3|11
1738582330000|2025-02-03 11:32:10|112352.4|112327.4|112352.8|112327.8|112370.5|112329.7|112351.9|112320.5|9
1738582340000|2025-02-03 11:32:20|112351.8|112326.8|112332.1|112307.1|112353.8|112328.8|112331.1|112306.1|15
1738582350000|2025-02-03 11:32:30|112330.7|112305.7|112330.7|112305.7|112332.6|112307.6|112329.7|112304.7|16
1738582360000|2025-02-03 11:32:40|112329.5|112304.5|112333.3|112308.3|112333.6|112308.6|112320.8|112295.8|35
1738582370000|2025-02-03 11:32:50|112330.6|112305.6|112320.6|112295.6|112335.9|112310.9|112319.8|112294.8|26
1738582380000|2025-02-03 11:33:00|112319.9|112294.9|112335.2|112310.2|112335.2|112310.2|112319.9|112294.9|20
1738582390000|2025-02-03 11:33:10|112334.5|112309.5|112325.2|112300.2|112334.5|112309.5|112325.1|112300.1|19
1738582400000|2025-02-03 11:33:20|112324.3|112299.3|112323.2|112298.2|112331.5|112303.4|112319.8|112281.5|22
1738582410000|2025-02-03 11:33:30|112322.1|112297.1|112316.4|112291.4|112324.4|112299.4|112314.2|112289.2|23
1738582420000|2025-02-03 11:33:40|112315.1|112290.1|112308.6|112283.6|112318.2|112293.2|112304.1|112279.1|16
1738582430000|2025-02-03 11:33:50|112306.6|112281.6|112313.5|112288.5|112314.3|112289.3|112306.6|112281.6|15
1738582440000|2025-02-03 11:34:00|112314|112289|112309.8|112284.8|112314.6|112289.6|112307.3|112282.3|17
1738582450000|2025-02-03 11:34:10|112310.7|112285.7|112302.7|112277.7|112310.7|112285.7|112299.1|112274.1|24
1738582460000|2025-02-03 11:34:20|112303.8|112278.8|112297.6|112272.6|112317.2|112278.8|112293.9|112263.3|20
1738582470000|2025-02-03 11:34:30|112296.4|112271.4|112292.5|112267.5|112298|112273|112292.5|112267.5|23
1738582480000|2025-02-03 11:34:40|112291.7|112266.7|112297.4|112272.4|112297.4|112272.4|112289.9|112264.9|7
1738582490000|2025-02-03 11:34:50|112295.8|112270.8|112290.8|112265.8|112297.5|112272.5|112289.8|112264.8|8
1738582500000|2025-02-03 11:35:00|112292|112267|112309.7|112284.7|112313|112288|112292|112267|23
1738582510000|2025-02-03 11:35:10|112308.2|112283.2|112291.6|112266.6|112309.5|112284.5|112291.6|112266.6|14
1738582520000|2025-02-03 11:35:20|112290.8|112265.8|112297.6|112272.6|112300.6|112275.6|112288.9|112263.9|25
1738582530000|2025-02-03 11:35:30|112298.6|112273.6|112293|112268|112299.1|112274.1|112291.9|112266.9|18
1738582540000|2025-02-03 11:35:40|112293.2|112268.2|112290.8|112265.8|112293.2|112268.2|112285.8|112260.8|14
1738582550000|2025-02-03 11:35:50|112291.8|112266.8|112297.7|112272.7|112299.6|112274.6|112291.8|112266.8|9
1738582560000|2025-02-03 11:36:00|112296.8|112271.8|112291.8|112266.8|112296.8|112271.8|112284.6|112259.6|25
1738582570000|2025-02-03 11:36:10|112291.7|112266.7|112294.4|112269.4|112302|112277|112291.6|112266.6|21
1738582580000|2025-02-03 11:36:20|112295.5|112270.5|112317.2|112292.2|112320|112295|112295.5|112270.5|25
1738582590000|2025-02-03 11:36:30|112319.2|112294.2|112323.1|112298.1|112324.6|112299.6|112318|112293|15
1738582600000|2025-02-03 11:36:40|112324.2|112299.2|112318.4|112293.4|112324.2|112299.2|112316.9|112291.9|14
1738582610000|2025-02-03 11:36:50|112318.1|112293.1|112325.3|112300.3|112326.7|112301.7|112317.1|112292.1|14
1738582620000|2025-02-03 11:37:00|112324.4|112299.4|112321.5|112296.5|112326.6|112301.6|112318.5|112293.5|18
1738582630000|2025-02-03 11:37:10|112320|112295|112327.2|112302.2|112328.7|112303.7|112318.8|112293.8|17
1738582640000|2025-02-03 11:37:20|112328.4|112303.4|112316.7|112291.7|112331|112306|112316.7|112291.7|11
1738582650000|2025-02-03 11:37:30|112314.3|112289.3|112310.6|112285.6|112318.4|112293.4|112309.9|112284.9|14
1738582660000|2025-02-03 11:37:40|112311.8|112286.8|112307.2|112282.2|112311.8|112286.8|112306.8|112281.8|5
1738582670000|2025-02-03 11:37:50|112308.3|112283.3|112309.6|112284.6|112310.8|112285.8|112307.8|112282.8|9
1738582680000|2025-02-03 11:38:00|112309|112284|112297.3|112272.3|112309|112284|112297.3|112272.3|15
1738582690000|2025-02-03 11:38:10|112296.4|112271.4|112291.4|112266.4|112296.4|112271.4|112288|112263|21
1738582700000|2025-02-03 11:38:20|112292.2|112267.2|112291.2|112266.2|112293.2|112268.2|112289.2|112264.2|8
1738582710000|2025-02-03 11:38:30|112290.2|112265.2|112291.5|112266.5|112291.5|112266.5|112288.3|112263.3|9
1738582720000|2025-02-03 11:38:40|112292.1|112267.1|112291|112266|112292.1|112267.1|112291|112266|2
1738582730000|2025-02-03 11:38:50|112289.2|112264.2|112278.4|112253.4|112289.2|112264.2|112277.5|112252.5|20
1738582740000|2025-02-03 11:39:00|112279.2|112254.2|112276.3|112251.3|112282.2|112257.2|112269.8|112244.8|38
1738582750000|2025-02-03 11:39:10|112275.6|112250.6|112276.8|112251.8|112278.2|112253.2|112275.4|112250.4|17
1738582760000|2025-02-03 11:39:20|112275.4|112250.4|112276.1|112251.1|112279.2|112254.2|112275.1|112250.1|19
1738582770000|2025-02-03 11:39:30|112277.1|112252.1|112278.4|112253.4|112278.4|112253.4|112272.1|112247.1|12
1738582780000|2025-02-03 11:39:40|112275.4|112250.4|112275.3|112250.3|112277.4|112252.4|112272.2|112247.2|9
1738582790000|2025-02-03 11:39:50|112275|112250|112277.1|112227.1|112277.7|112251.3|112264.1|112225|19
1738582800000|2025-02-03 11:40:00|112277.3|112227.3|112280.7|112230.7|112282|112232|112277.3|112227.3|12
1738582810000|2025-02-03 11:40:10|112280.4|112230.4|112285.6|112235.6|112286.8|112236.8|112274.8|112224.8|15
1738582820000|2025-02-03 11:40:20|112283|112233|112285.5|112235.5|112290.3|112240.3|112279.8|112229.8|17
1738582830000|2025-02-03 11:40:30|112284.7|112234.7|112280.5|112230.5|112284.7|112234.7|112279.8|112229.8|5
1738582840000|2025-02-03 11:40:40|112280|112230|112252|112227|112280|112232.8|112252|112227|10
1738582850000|2025-02-03 11:40:50|112251.7|112226.7|112251.7|112226.7|112253.7|112228.7|112251.5|112226.5|8
1738582860000|2025-02-03 11:41:00|112250|112225|112273.5|112223.5|112273.5|112229.3|112247|112214.3|21
1738582870000|2025-02-03 11:41:10|112274.3|112224.3|112255.3|112230.3|112275.2|112233.2|112253.1|112215.6|17
1738582880000|2025-02-03 11:41:20|112256.4|112231.4|112257.2|112232.2|112257.2|112232.2|112256.4|112231.4|2
1738582890000|2025-02-03 11:41:30|112258.7|112233.7|112255.8|112230.8|112261.4|112236.4|112255.8|112230.8|7
1738582900000|2025-02-03 11:41:40|112255.6|112230.6|112253.6|112228.6|112255.6|112230.6|112253.6|112228.6|10
1738582910000|2025-02-03 11:41:50|112254.6|112229.6|112253|112228|112254.6|112229.6|112249.8|112224.8|13
1738582920000|2025-02-03 11:42:00|112252.5|112227.5|112251.4|112226.4|112265|112227.5|112251.2|112214.2|9
1738582930000|2025-02-03 11:42:10|112252.5|112227.5|112254.1|112229.1|112254.1|112229.1|112252.5|112227.5|3
1738582940000|2025-02-03 11:42:20|112254.8|112229.8|112254.4|112204.4|112260.6|112229.8|112248.9|112201.7|14
1738582950000|2025-02-03 11:42:30|112252.2|112202.2|112246.3|112196.3|112252.3|112202.3|112246.3|112196.3|17
1738582960000|2025-02-03 11:42:40|112245.8|112195.8|112239.4|112189.4|112248.5|112198.5|112239.3|112189.3|20
1738582970000|2025-02-03 11:42:50|112241.4|112191.4|112238.4|112188.4|112241.4|112199|112219.7|112183|24
1738582980000|2025-02-03 11:43:00|112240.1|112190.1|112231.4|112181.4|112240.1|112190.1|112230.4|112180.4|16
1738582990000|2025-02-03 11:43:10|112235.5|112185.5|112238.8|112188.8|112243.9|112193.9|112233.7|112183.7|14
1738583000000|2025-02-03 11:43:20|112238.5|112188.5|112231.2|112181.2|112239.3|112189.3|112229.9|112179.9|9
1738583010000|2025-02-03 11:43:30|112228.9|112178.9|112233|112183|112236|112186|112228.9|112178.9|9
1738583020000|2025-02-03 11:43:40|112234.5|112184.5|112244.7|112194.7|112244.7|112194.7|112234.5|112184.5|12
1738583030000|2025-02-03 11:43:50|112243.9|112193.9|112238.3|112188.3|112243.9|112193.9|112236.3|112186.3|12
1738583040000|2025-02-03 11:44:00|112236.5|112186.5|112246.3|112196.3|112250.1|112200.1|112235|112185|16
1738583050000|2025-02-03 11:44:10|112242.3|112192.3|112241.8|112191.8|112246.1|112196.1|112241.8|112191.8|11
1738583060000|2025-02-03 11:44:20|112239.8|112189.8|112236.4|112186.4|112243.1|112193.1|112236.4|112186.4|10
1738583070000|2025-02-03 11:44:30|112234.8|112184.8|112230.8|112180.8|112234.8|112184.8|112229.8|112179.8|4
1738583080000|2025-02-03 11:44:40|112232.1|112182.1|112224.1|112174.1|112232.1|112182.1|112224.1|112174.1|6
1738583090000|2025-02-03 11:44:50|112225.3|112175.3|112214.5|112164.5|112226.7|112176.7|112213.7|112163.7|18
1738583100000|2025-02-03 11:45:00|112215.7|112165.7|112209.1|112159.1|112217|112167|112208.5|112158.5|9
1738583110000|2025-02-03 11:45:10|112207.8|112157.8|112212.7|112162.7|112212.7|112162.7|112207.8|112157.8|5
1738583120000|2025-02-03 11:45:20|112213.9|112163.9|112215.6|112165.6|112216|112166|112208.7|112158.7|8
1738583130000|2025-02-03 11:45:30|112214.2|112164.2|112215.8|112165.8|112215.8|112165.8|112214.2|112164.2|2
1738583140000|2025-02-03 11:45:40|112214.2|112164.2|112204.8|112154.8|112214.2|112164.2|112203.1|112153.1|7
1738583150000|2025-02-03 11:45:50|112206.3|112156.3|112193.8|112168.8|112207.3|112168.8|112192.3|112153.8|10
1738583160000|2025-02-03 11:46:00|112192.1|112167.1|112202.6|112177.6|112202.6|112177.6|112188.5|112163.5|21
1738583170000|2025-02-03 11:46:10|112201.1|112176.1|112200.5|112175.5|112201.8|112176.8|112198.5|112173.5|4
1738583180000|2025-02-03 11:46:20|112199.4|112174.4|112194.1|112169.1|112199.4|112174.4|112193.1|112168.1|13
1738583190000|2025-02-03 11:46:30|112195.3|112170.3|112194.9|112169.9|112196.9|112171.9|112191.3|112166.3|12
1738583200000|2025-02-03 11:46:40|112193.7|112168.7|112198.2|112173.2|112199.1|112174.1|112192.4|112167.4|10
1738583210000|2025-02-03 11:46:50|112197.1|112172.1|112179.8|112154.8|112197.1|112172.1|112179.6|112154.6|14
1738583220000|2025-02-03 11:47:00|112180.3|112155.3|112178.8|112153.8|112180.6|112155.6|112172.8|112147.8|31
1738583230000|2025-02-03 11:47:10|112180.3|112155.3|112180.7|112155.7|112181.6|112156.6|112178.8|112153.8|22
1738583240000|2025-02-03 11:47:20|112179.8|112154.8|112176.4|112151.4|112180.7|112155.7|112176.3|112151.3|13
1738583250000|2025-02-03 11:47:30|112177.2|112152.2|112177.1|112152.1|112178.2|112153.2|112176.4|112151.4|6
1738583260000|2025-02-03 11:47:40|112177.5|112152.5|112180.6|112155.6|112185.8|112160.8|112177.5|112152.5|20
1738583270000|2025-02-03 11:47:50|112182.2|112157.2|112190.6|112165.6|112194.8|112169.8|112182.2|112157.2|15
1738583280000|2025-02-03 11:48:00|112189.8|112164.8|112194.1|112169.1|112194.1|112169.1|112185.9|112160.9|12
1738583290000|2025-02-03 11:48:10|112193.6|112168.6|112188.2|112163.2|112195.2|112170.2|112188.2|112163.2|15
1738583300000|2025-02-03 11:48:20|112187|112162|112183|112158|112187|112162|112182|112157|13
1738583310000|2025-02-03 11:48:30|112183.6|112158.6|112176.8|112151.8|112183.6|112158.6|112176.6|112151.6|11
1738583320000|2025-02-03 11:48:40|112177.6|112152.6|112176.1|112151.1|112178.6|112153.6|112175.5|112150.5|9
1738583330000|2025-02-03 11:48:50|112175.5|112150.5|112174.9|112149.9|112175.8|112150.8|112174.1|112149.1|14
1738583340000|2025-02-03 11:49:00|112174.1|112149.1|112174.9|112149.9|112176.2|112151.2|112171.4|112146.4|15
1738583350000|2025-02-03 11:49:10|112173|112148|112177.5|112152.5|112179.6|112154.6|112172.6|112147.6|14
1738583360000|2025-02-03 11:49:20|112176.4|112151.4|112175.2|112150.2|112177.4|112152.4|112173.6|112148.6|11
1738583370000|2025-02-03 11:49:30|112176.3|112151.3|112176.8|112151.8|112177.4|112152.4|112175.3|112150.3|4
1738583380000|2025-02-03 11:49:40|112175.7|112150.7|112177.5|112152.5|112177.5|112152.5|112175.7|112150.7|4
1738583390000|2025-02-03 11:49:50|112178.5|112153.5|112178.5|112153.5|112179.4|112154.4|112177.7|112152.7|5
1738583400000|2025-02-03 11:50:00|112180.5|112155.5|112190.5|112165.5|112190.5|112165.5|112177.2|112152.2|18
1738583410000|2025-02-03 11:50:10|112189.1|112164.1|112187.4|112162.4|112190.2|112165.2|112181|112156|21
1738583420000|2025-02-03 11:50:20|112187.8|112162.8|112199.9|112174.9|112203|112178|112187.8|112162.8|19
1738583430000|2025-02-03 11:50:30|112200.8|112175.8|112200.9|112175.9|112202.2|112177.2|112200.8|112175.8|3
1738583440000|2025-02-03 11:50:40|112204.7|112179.7|112209.7|112184.7|112210.7|112185.7|112201.4|112176.4|16
1738583450000|2025-02-03 11:50:50|112210.7|112185.7|112209.7|112184.7|112210.7|112185.7|112209.3|112184.3|6
1738583460000|2025-02-03 11:51:00|112208.8|112183.8|112209.5|112184.5|112209.5|112184.5|112206.5|112181.5|8
1738583470000|2025-02-03 11:51:10|112209|112184|112204.9|112179.9|112209.6|112184.6|112200.4|112175.4|12
1738583480000|2025-02-03 11:51:20|112205.8|112180.8|112205.1|112180.1|112212.3|112187.3|112203.6|112178.6|13
1738583490000|2025-02-03 11:51:30|112206.3|112181.3|112208.2|112183.2|112208.9|112183.9|112206.3|112181.3|8
1738583500000|2025-02-03 11:51:40|112207|112182|112208.8|112183.8|112208.8|112183.8|112206.6|112181.6|4
1738583510000|2025-02-03 11:51:50|112210.9|112185.9|112211.8|112186.8|112216|112191|112210.9|112185.9|5
1738583520000|2025-02-03 11:52:00|112212.8|112187.8|112214.5|112189.5|112214.5|112189.5|112210.5|112185.5|9
1738583530000|2025-02-03 11:52:10|112215.4|112190.4|112214.9|112189.9|112215.9|112190.9|112214.3|112189.3|4
1738583540000|2025-02-03 11:52:20|112213.2|112188.2|112202.4|112177.4|112216.4|112191.4|112200.7|112175.7|19
1738583550000|2025-02-03 11:52:30|112201.9|112176.9|112207.4|112182.4|112208.8|112183.8|112197.8|112172.8|18
1738583560000|2025-02-03 11:52:40|112207.6|112182.6|112209.5|112184.5|112209.6|112184.6|112207.6|112182.6|11
1738583570000|2025-02-03 11:52:50|112205|112180|112195.4|112170.4|112211.5|112186.5|112195.4|112170.4|30
1738583580000|2025-02-03 11:53:00|112194.1|112169.1|112185.9|112160.9|112196.9|112171.9|112185.9|112160.9|33
1738583590000|2025-02-03 11:53:10|112185.1|112160.1|112180.3|112155.3|112186.9|112161.9|112175.9|112150.9|20
1738583600000|2025-02-03 11:53:20|112181.3|112156.3|112178|112153|112183.3|112158.3|112178|112153|18
1738583610000|2025-02-03 11:53:30|112178.9|112153.9|112173.2|112148.2|112188.5|112163.5|112173.2|112148.2|36
1738583620000|2025-02-03 11:53:40|112174.3|112149.3|112185.2|112160.2|112187.3|112162.3|112174.3|112149.3|18
1738583630000|2025-02-03 11:53:50|112186.1|112161.1|112175.6|112150.6|112187.1|112162.1|112174.4|112149.4|17
1738583640000|2025-02-03 11:54:00|112173.8|112148.8|112170.3|112145.3|112175.8|112150.8|112162.4|112137.4|20
1738583650000|2025-02-03 11:54:10|112169.3|112144.3|112168.1|112143.1|112169.3|112144.3|112167.1|112142.1|4
1738583660000|2025-02-03 11:54:20|112167.7|112142.7|112167|112142|112168.1|112143.1|112165.9|112140.9|6
1738583670000|2025-02-03 11:54:30|112165.7|112140.7|112171.5|112146.5|112171.5|112146.5|112165.7|112140.7|6
1738583680000|2025-02-03 11:54:40|112170.1|112145.1|112164.9|112139.9|112171.3|112146.3|112161.3|112136.3|16
1738583690000|2025-02-03 11:54:50|112164|112139|112163.1|112138.1|112166|112141|112162.7|112137.7|12
1738583700000|2025-02-03 11:55:00|112172.4|112122.4|112139.4|112089.4|112172.4|112122.4|112136.2|112086.2|30
1738583710000|2025-02-03 11:55:10|112138.1|112088.1|112129.5|112079.5|112139.4|112089.4|112125.6|112075.6|21
1738583720000|2025-02-03 11:55:20|112128|112078|112126.2|112101.2|112139.1|112101.6|112116.7|112078|25
1738583730000|2025-02-03 11:55:30|112124.4|112099.4|112125.1|112100.1|112131.7|112101.1|112122.5|112072.6|34
1738583740000|2025-02-03 11:55:40|112124.3|112099.3|112134.6|112084.6|112138.3|112107.1|112122.3|112084.6|26
1738583750000|2025-02-03 11:55:50|112132.5|112082.5|112149.1|112124.1|112149.1|112124.1|112120.6|112081.7|25
1738583760000|2025-02-03 11:56:00|112146.3|112121.3|112158.7|112133.7|112170.5|112134.9|112144.9|112116.5|17
1738583770000|2025-02-03 11:56:10|112164.1|112139.1|112167.5|112142.5|112169|112144|112154.4|112129.4|29
1738583780000|2025-02-03 11:56:20|112168.4|112143.4|112162.9|112137.9|112176.7|112151.7|112162.9|112137.9|23
1738583790000|2025-02-03 11:56:30|112160.5|112135.5|112143.4|112118.4|112163|112138|112139.2|112114.2|29
1738583800000|2025-02-03 11:56:40|112142.1|112117.1|112132.7|112107.7|112142.1|112117.1|112130.7|112105.7|17
1738583810000|2025-02-03 11:56:50|112131.7|112106.7|112142.9|112117.9|112143.5|112118.5|112131.7|112106.7|23
1738583820000|2025-02-03 11:57:00|112141.9|112116.9|112135.6|112110.6|112141.9|112116.9|112131.9|112106.9|30
1738583830000|2025-02-03 11:57:10|112134.5|112109.5|112133.4|112108.4|112141.1|112116.1|112127.4|112102.4|33
1738583840000|2025-02-03 11:57:20|112134.3|112109.3|112136.1|112111.1|112141.7|112116.7|112133.4|112108.4|20
1738583850000|2025-02-03 11:57:30|112137.1|112112.1|112135.6|112110.6|112140.8|112115.8|112135.6|112110.6|18
1738583860000|2025-02-03 11:57:40|112135.8|112110.8|112130.7|112105.7|112136.7|112111.7|112128.9|112103.9|28
1738583870000|2025-02-03 11:57:50|112131.7|112106.7|112129|112104|112133.8|112108.8|112128.3|112103.3|32
1738583880000|2025-02-03 11:58:00|112128.2|112103.2|112131.3|112106.3|112132.5|112107.5|112125.6|112100.6|33
1738583890000|2025-02-03 11:58:10|112130.4|112105.4|112132.9|112107.9|112133.8|112108.8|112130.4|112105.4|20
1738583900000|2025-02-03 11:58:20|112136.1|112111.1|112136.2|112111.2|112139.6|112114.6|112133.3|112108.3|21
1738583910000|2025-02-03 11:58:30|112137|112112|112137|112112|112139.2|112114.2|112135.5|112110.5|14
1738583920000|2025-02-03 11:58:40|112137.8|112112.8|112142.1|112117.1|112144.1|112119.1|112137.8|112112.8|18
1738583930000|2025-02-03 11:58:50|112140.6|112115.6|112139.3|112114.3|112144.4|112119.4|112139.1|112114.1|20
1738583940000|2025-02-03 11:59:00|112138.6|112113.6|112138.8|112113.8|112142.1|112117.1|112138.6|112113.6|17
1738583950000|2025-02-03 11:59:10|112139.2|112114.2|112143.5|112118.5|112145.9|112120.9|112139.1|112114.1|37
1738583960000|2025-02-03 11:59:20|112142.7|112117.7|112138.3|112113.3|112144.9|112119.9|112138.3|112113.3|40
1738583970000|2025-02-03 11:59:30|112140.4|112115.4|112139.4|112114.4|112143.7|112118.7|112136.9|112111.9|36
1738583980000|2025-02-03 11:59:40|112139|112114|112139.4|112114.4|112141.2|112116.2|112137.2|112112.2|28
1738583990000|2025-02-03 11:59:50|112141.2|112116.2|112137.7|112112.7|112141.3|112116.3|112136.8|112111.8|30
1738584000000|2025-02-03 12:00:00|112137.9|112112.9|112130.1|112105.1|112137.9|112112.9|112127.7|112102.7|22
1738584010000|2025-02-03 12:00:10|112131.3|112106.3|112128.2|112103.2|112132.3|112107.3|112123.9|112098.9|25
1738584020000|2025-02-03 12:00:20|112125.9|112100.9|112122.8|112097.8|112126.9|112101.9|112119.9|112094.9|36
1738584030000|2025-02-03 12:00:30|112123.7|112098.7|112126.5|112101.5|112126.5|112101.5|112118.1|112093.1|17
1738584040000|2025-02-03 12:00:40|112125.3|112100.3|112123.6|112098.6|112125.3|112100.3|112116.8|112091.8|20
1738584050000|2025-02-03 12:00:50|112122.5|112097.5|112121.9|112096.9|112122.6|112097.6|112120.5|112095.5|11
1738584060000|2025-02-03 12:01:00|112119.9|112094.9|112122.2|112097.2|112126.1|112099.7|112113.2|112071.7|42
1738584070000|2025-02-03 12:01:10|112121|112096|112121.4|112096.4|112123.5|112098.5|112115.9|112090.9|25
1738584080000|2025-02-03 12:01:20|112122.3|112097.3|112122.6|112097.6|112124.2|112099.2|112114.2|112089.2|24
1738584090000|2025-02-03 12:01:30|112118.8|112093.8|112123.6|112098.6|112123.6|112098.6|112118.8|112093.8|3
1738584100000|2025-02-03 12:01:40|112124.6|112099.6|112123|112098|112124.9|112099.9|112121.1|112096.1|12
1738584110000|2025-02-03 12:01:50|112125.3|112100.3|112123.7|112098.7|112127.1|112102.1|112121.8|112096.8|20
1738584120000|2025-02-03 12:02:00|112122.8|112097.8|112123.6|112098.6|112123.9|112098.9|112119.8|112094.8|11
1738584130000|2025-02-03 12:02:10|112122.5|112097.5|112123.6|112098.6|112123.6|112098.6|112122.5|112097.5|2
1738584140000|2025-02-03 12:02:20|112122.7|112097.7|112123.3|112098.3|112123.3|112098.3|112122.5|112097.5|3
1738584150000|2025-02-03 12:02:30|112123.5|112098.5|112126.2|112101.2|112130.8|112105.8|112123.5|112098.5|17
1738584160000|2025-02-03 12:02:40|112128.4|112103.4|112123.4|112098.4|112128.4|112103.4|112121.3|112096.3|28
1738584170000|2025-02-03 12:02:50|112122.3|112097.3|112122.9|112097.9|112126.9|112101.9|112122.1|112097.1|19
1738584180000|2025-02-03 12:03:00|112122.1|112097.1|112137.7|112087.7|112137.7|112097.9|112122.1|112086.5|7
1738584190000|2025-02-03 12:03:10|112140.5|112090.5|112139.3|112089.3|112142|112092|112137.6|112087.6|14
1738584200000|2025-02-03 12:03:20|112139.7|112089.7|112138|112088|112142.2|112092.2|112136.8|112086.8|14
1738584210000|2025-02-03 12:03:30|112137.5|112087.5|112138|112088|112139.3|112089.3|112136.6|112086.6|19
1738584220000|2025-02-03 12:03:40|112136.4|112086.4|112136.4|112086.4|112137.6|112087.6|112135.6|112085.6|19
1738584230000|2025-02-03 12:03:50|112137.6|112087.6|112135.8|112085.8|112138.9|112088.9|112131.3|112081.3|13
1738584240000|2025-02-03 12:04:00|112134.6|112084.6|112136|112086|112138.5|112088.5|112132.3|112082.3|21
1738584250000|2025-02-03 12:04:10|112134.7|112084.7|112115.1|112090.1|112135.9|112092.6|112111.9|112080.5|16
1738584260000|2025-02-03 12:04:20|112115.6|112090.6|112114.1|112089.1|112116.8|112091.8|112114.1|112089.1|6
1738584270000|2025-02-03 12:04:30|112115.6|112090.6|112117|112092|112119.3|112094.3|112114.9|112089.9|16
1738584280000|2025-02-03 12:04:40|112117.8|112092.8|112134.7|112084.7|112139.6|112096.3|112117.8|112081.6|13
1738584290000|2025-02-03 12:04:50|112133.2|112083.2|112117.1|112092.1|112134.6|112096.2|112116.2|112079|15
1738584300000|2025-02-03 12:05:00|112115.8|112090.8|112114.3|112089.3|112131.1|112091.4|112114.3|112075.4|11
1738584310000|2025-02-03 12:05:10|112115.5|112090.5|112113.3|112063.3|112121.7|112095.1|112097.2|112062.8|22
1738584320000|2025-02-03 12:05:20|112112|112062|112112.8|112062.8|112118.1|112074.5|112097|112061.2|19
1738584330000|2025-02-03 12:05:30|112113.5|112063.5|112113.5|112063.5|112114.8|112064.8|112113|112063|7
1738584340000|2025-02-03 12:05:40|112113|112063|112112.6|112062.6|112116.3|112072.5|112096.7|112060.5|26
1738584350000|2025-02-03 12:05:50|112112.3|112062.3|112112.7|112062.7|112112.7|112074.6|112097.1|112062.3|7
1738584360000|2025-02-03 12:06:00|112115.9|112065.9|112100.7|112075.7|112117.2|112075.7|112097.4|112063.5|18
1738584370000|2025-02-03 12:06:10|112098.9|112073.9|112097.7|112072.7|112102.8|112077.8|112095.2|112070.2|15
1738584380000|2025-02-03 12:06:20|112098.2|112073.2|112113.1|112063.1|112115.5|112073.2|112098.2|112061.3|18
1738584390000|2025-02-03 12:06:30|112114.8|112064.8|112113.7|112063.7|112114.8|112064.8|112112.1|112062.1|9
1738584400000|2025-02-03 12:06:40|112112.2|112062.2|112112.1|112062.1|112116.8|112066.8|112109.7|112059.7|15
1738584410000|2025-02-03 12:06:50|112111.1|112061.1|112112.4|112062.4|112112.4|112062.4|112107.8|112057.8|18
1738584420000|2025-02-03 12:07:00|112111.4|112061.4|112113.6|112063.6|112116.8|112066.8|112109.2|112059.2|13
1738584430000|2025-02-03 12:07:10|112114.3|112064.3|112112.5|112062.5|112117.5|112067.5|112109.7|112059.7|14
1738584440000|2025-02-03 12:07:20|112113|112063|112113|112063|112116.2|112066.2|112112.2|112062.2|7
1738584450000|2025-02-03 12:07:30|112109.2|112059.2|112113.2|112063.2|112113.2|112063.2|112109.2|112059.2|8
1738584460000|2025-02-03 12:07:40|112111.9|112061.9|112110.2|112060.2|112112.5|112062.5|112109.8|112059.8|17
1738584470000|2025-02-03 12:07:50|112109.8|112059.8|112106.1|112056.1|112112.7|112062.7|112099.2|112049.2|31
1738584480000|2025-02-03 12:08:00|112102.9|112052.9|112097.2|112047.2|112107.2|112057.2|112095.4|112045.4|18
1738584490000|2025-02-03 12:08:10|112098.9|112048.9|112096.4|112046.4|112100.2|112050.2|112091.5|112041.5|13
1738584500000|2025-02-03 12:08:20|112097.9|112047.9|112100.8|112050.8|112100.8|112050.8|112096.4|112046.4|6
1738584510000|2025-02-03 12:08:30|112095|112045|112101.5|112051.5|112102.8|112052.8|112095|112045|7
1738584520000|2025-02-03 12:08:40|112102.8|112052.8|112100.6|112050.6|112103|112053|112100.6|112050.6|10
1738584530000|2025-02-03 12:08:50|112103.6|112053.6|112102.8|112052.8|112105.1|112055.1|112100.6|112050.6|11
1738584540000|2025-02-03 12:09:00|112101.7|112051.7|112101.1|112051.1|112109.3|112059.3|112099|112049|28
1738584550000|2025-02-03 12:09:10|112102.4|112052.4|112105.8|112055.8|112106.2|112056.2|112101.1|112051.1|13
1738584560000|2025-02-03 12:09:20|112108.8|112058.8|112105.3|112055.3|112108.8|112058.8|112104.3|112054.3|10
1738584570000|2025-02-03 12:09:30|112104.6|112054.6|112102.3|112052.3|112104.6|112054.6|112101.3|112051.3|6
1738584580000|2025-02-03 12:09:40|112101.9|112051.9|112104.8|112054.8|112107.5|112057.5|112096.9|112046.9|18
1738584590000|2025-02-03 12:09:50|112104.5|112054.5|112102|112052|112104.5|112054.5|112099.7|112049.7|6
1738584600000|2025-02-03 12:10:00|112100.7|112050.7|112091.8|112041.8|112100.7|112050.7|112090.5|112040.5|27
1738584610000|2025-02-03 12:10:10|112090.5|112040.5|112094.2|112044.2|112094.7|112044.7|112086.7|112036.7|15
1738584620000|2025-02-03 12:10:20|112092.9|112042.9|112091.6|112041.6|112095.2|112045.2|112091.6|112041.6|9
1738584630000|2025-02-03 12:10:30|112092.2|112042.2|112090.3|112040.3|112096.5|112046.5|112090.3|112040.3|7
1738584650000|2025-02-03 12:10:50|112091.6|112041.6|112090.9|112040.9|112093.5|112043.5|112090.3|112040.3|6
1738584660000|2025-02-03 12:11:00|112088|112038|112083.5|112033.5|112088|112038|112078.3|112028.3|25
1738584670000|2025-02-03 12:11:10|112084.7|112034.7|112085.7|112035.7|112086.9|112036.9|112082.3|112032.3|15
1738584680000|2025-02-03 12:11:20|112084.4|112034.4|112083.7|112033.7|112088.2|112038.2|112080.6|112030.6|18
1738584690000|2025-02-03 12:11:30|112086.2|112036.2|112083|112033|112086.2|112036.2|112081.5|112031.5|13
1738584700000|2025-02-03 12:11:40|112081.7|112031.7|112084.9|112034.9|112087|112037|112077.9|112027.9|22
1738584710000|2025-02-03 12:11:50|112084.7|112034.7|112081.7|112031.7|112088.3|112038.3|112075.4|112025.4|32
1738584720000|2025-02-03 12:12:00|112080.6|112030.6|112084.4|112034.4|112085.6|112035.6|112070.9|112020.9|27
1738584730000|2025-02-03 12:12:10|112086.3|112036.3|112084.5|112034.5|112086.3|112036.3|112074.8|112024.8|24
1738584740000|2025-02-03 12:12:20|112085.7|112035.7|112082.5|112032.5|112085.7|112035.7|112076|112026|24
1738584750000|2025-02-03 12:12:30|112079.3|112029.3|112077.6|112027.6|112082.9|112032.9|112075.4|112025.4|23
1738584760000|2025-02-03 12:12:40|112081.4|112031.4|112063.9|112013.9|112081.4|112031.4|112062.4|112012.4|22
1738584770000|2025-02-03 12:12:50|112067.4|112017.4|112067.9|112017.9|112073|112023|112053.2|112003.2|25
1738584780000|2025-02-03 12:13:00|112070.1|112020.1|112066.9|112016.9|112072|112022|112063.8|112013.8|24
1738584790000|2025-02-03 12:13:10|112068.2|112018.2|112065.7|112015.7|112068.2|112018.2|112062.1|112012.1|13
1738584800000|2025-02-03 12:13:20|112066.5|112016.5|112070.1|112020.1|112073|112023|112064.5|112014.5|34
1738584810000|2025-02-03 12:13:30|112070.3|112020.3|112068.7|112018.7|112074.3|112024.3|112064.2|112014.2|23
1738584820000|2025-02-03 12:13:40|112069.9|112019.9|112072.6|112022.6|112077.6|112027.6|112069.9|112019.9|20
1738584830000|2025-02-03 12:13:50|112073.3|112023.3|112076.8|112026.8|112078.6|112028.6|112072.6|112022.6|14
1738584840000|2025-02-03 12:14:00|112077.8|112027.8|112076.2|112026.2|112081.2|112031.2|112070.3|112020.3|30
1738584850000|2025-02-03 12:14:10|112075.2|112025.2|112074.9|112024.9|112076.2|112026.2|112073.9|112023.9|20
1738584860000|2025-02-03 12:14:20|112076|112026|112072.6|112022.6|112076|112026|112071.3|112021.3|18
1738584870000|2025-02-03 12:14:30|112071.3|112021.3|112070.8|112020.8|112072.6|112022.6|112064.8|112014.8|18
1738584880000|2025-02-03 12:14:40|112069.6|112019.6|112066.1|112016.1|112069.6|112019.6|112063.3|112013.3|15
1738584890000|2025-02-03 12:14:50|112067.2|112017.2|112064.9|112014.9|112070.7|112020.7|112063.2|112013.2|16
1738584900000|2025-02-03 12:15:00|112063.7|112013.7|112061.1|112011.1|112064.9|112014.9|112059.4|112009.4|21
1738584910000|2025-02-03 12:15:10|112059.8|112009.8|112063.9|112013.9|112064.6|112014.6|112047.2|111997.2|42
1738584920000|2025-02-03 12:15:20|112060.9|112010.9|112068.1|112018.1|112071.4|112021.4|112049.6|111999.6|31
1738584930000|2025-02-03 12:15:30|112066.4|112016.4|112057.4|112007.4|112068.1|112018.1|112051.3|112001.3|26
1738584940000|2025-02-03 12:15:40|112056|112006|112055.1|112005.1|112058.7|112008.7|112047|111997|65
1738584950000|2025-02-03 12:15:50|112053.1|112003.1|112063.2|112013.2|112066.6|112016.6|112051|112001|47
1738584960000|2025-02-03 12:16:00|112060.4|112010.4|112067.7|112017.7|112070.4|112020.4|112060.4|112010.4|31
1738584970000|2025-02-03 12:16:10|112069|112019|112059.8|112009.8|112071.2|112021.2|112059.8|112009.8|28
1738584980000|2025-02-03 12:16:20|112058.7|112008.7|112047.2|111997.2|112063.1|112013.1|112046.9|111996.9|42
1738584990000|2025-02-03 12:16:30|112047.6|111997.6|112046.9|111996.9|112056|112006|112044.4|111994.4|56
1738585000000|2025-02-03 12:16:40|112049.6|111999.6|112050.2|112000.2|112056.2|112006.2|112045.2|111995.2|54
1738585010000|2025-02-03 12:16:50|112049.2|111999.2|112038.6|111988.6|112055.4|112005.4|112033.3|111983.3|63
1738585020000|2025-02-03 12:17:00|112043.6|111993.6|112042.9|111992.9|112051|112001|112041.4|111991.4|41
1738585030000|2025-02-03 12:17:10|112044.1|111994.1|112041.9|111991.9|112048|111998|112040.2|111990.2|51
1738585040000|2025-02-03 12:17:20|112043.1|111993.1|112050.8|112000.8|112055.8|112005.8|112039.2|111989.2|66
1738585050000|2025-02-03 12:17:30|112051.5|112001.5|112047.6|111997.6|112052.7|112002.7|112041.5|111991.5|23
1738585060000|2025-02-03 12:17:40|112048.9|111998.9|112046.4|111996.4|112063.4|112013.4|112044.2|111994.2|44
1738585070000|2025-02-03 12:17:50|112047.7|111997.7|112082.3|112032.3|112082.3|112032.3|112047.7|111997.7|60
1738585080000|2025-02-03 12:18:00|112082.8|112032.8|112077.6|112027.6|112083|112033|112073.7|112023.7|27
1738585090000|2025-02-03 12:18:10|112076|112026|112075.3|112025.3|112083.1|112033.1|112068.3|112018.3|21
1738585100000|2025-02-03 12:18:20|112074.3|112024.3|112074.8|112024.8|112081.4|112031.4|112068.9|112018.9|20
1738585110000|2025-02-03 12:18:30|112072.5|112022.5|112052|112002|112074.3|112024.3|112049.4|111999.4|24
1738585120000|2025-02-03 12:18:40|112053.2|112003.2|112045|111995|112053.2|112003.2|112039.8|111989.8|13
1738585130000|2025-02-03 12:18:50|112045.1|111995.1|112044.8|111994.8|112050.3|112000.3|112041.1|111991.1|32
1738585140000|2025-02-03 12:19:00|112044.5|111994.5|112044.5|111994.5|112049.2|111999.2|112043.2|111993.2|40
1738585150000|2025-02-03 12:19:10|112043.5|111993.5|112038.6|111988.6|112048.4|111998.4|112035.4|111985.4|40
1738585160000|2025-02-03 12:19:20|112037.4|111987.4|112035|111985|112046.1|111996.1|112029.9|111979.9|41
1738585170000|2025-02-03 12:19:30|112037|111987|112045.8|111995.8|112047|111997|112031|111981|55
1738585180000|2025-02-03 12:19:40|112040.8|111990.8|112055.8|112005.8|112068.3|112010.2|112040.8|111987.2|42
1738585190000|2025-02-03 12:19:50|112070.3|111996.3|112074.1|112024.1|112087.6|112027.1|112050.3|111983.2|47
1738585200000|2025-02-03 12:20:00|112085.3|112015.3|112071.1|112021.1|112085.3|112024.1|112064.5|112006.7|46
1738585210000|2025-02-03 12:20:10|112072.3|112022.3|112069|112019|112078.1|112026.3|112063.6|112006.7|29
1738585220000|2025-02-03 12:20:20|112070.2|112020.2|112065.4|111989.8|112071.4|112021.4|112057.5|111985.5|32
1738585230000|2025-02-03 12:20:30|112067.1|111984.8|112057.1|111983.5|112067.1|111992.3|112057.1|111979.5|13
1738585240000|2025-02-03 12:20:40|112061.2|111980.6|112049.1|111974.5|112061.2|111980.6|112047.6|111969|15
1738585250000|2025-02-03 12:20:50|112044.2|111945.3|112007.6|111957.6|112044.2|111983.3|112001.9|111940.3|56
1738585260000|2025-02-03 12:21:00|112006.3|111956.3|111995.5|111945.5|112006.3|111956.3|111992.2|111942.2|42
1738585270000|2025-02-03 12:21:10|111993.2|111943.2|112013.3|111963.3|112016.2|111966.2|111993.2|111943.2|48
1738585280000|2025-02-03 12:21:20|112012.8|111962.8|112001.5|111951.5|112013.6|111963.6|111998|111923.7|24
1738585290000|2025-02-03 12:21:30|111998|111948|112002.4|111952.4|112008.7|111958.7|111996.4|111946.4|30
1738585300000|2025-02-03 12:21:40|112003.2|111953.2|112004|111954|112006.4|111956.4|111989.2|111929.1|37
1738585310000|2025-02-03 12:21:50|112002|111952|111998.5|111948.5|112007.3|111957.3|111995|111933|23
1738585320000|2025-02-03 12:22:00|111999.7|111949.7|112008.1|111958.1|112011|111961|111994.8|111944.8|31
1738585330000|2025-02-03 12:22:10|112006.3|111956.3|112004.7|111954.7|112007.5|111957.5|111997.1|111947.1|29
1738585340000|2025-02-03 12:22:20|112002.5|111952.5|111999|111949|112004.3|111954.3|111993.4|111943.4|23
1738585350000|2025-02-03 12:22:30|111996.5|111946.5|111991.8|111941.8|111996.5|111946.5|111975.2|111912.6|34
1738585360000|2025-02-03 12:22:40|111990.6|111940.6|111988.6|111938.6|112003|111953|111976.1|111926.1|36
1738585370000|2025-02-03 12:22:50|111989.6|111939.6|111988|111938|111991.9|111941.9|111979.8|111929.8|15
1738585380000|2025-02-03 12:23:00|111990.7|111940.7|111998.9|111948.9|111999.6|111949.6|111987.6|111937.6|18
1738585390000|2025-02-03 12:23:10|112000.7|111950.7|111997.7|111947.7|112004.1|111954.1|111992.3|111942.3|33
1738585400000|2025-02-03 12:23:20|111999.1|111949.1|111999.5|111949.5|112005.3|111955.3|111997.5|111947.5|26
1738585410000|2025-02-03 12:23:30|112000.7|111950.7|112002.8|111952.8|112003.1|111953.1|111999.6|111949.6|10
1738585420000|2025-02-03 12:23:40|112001.2|111951.2|112004.7|111954.7|112007.7|111957.7|111998.4|111948.4|27
1738585430000|2025-02-03 12:23:50|112003.4|111953.4|111988.5|111938.5|112003.4|111953.4|111980.7|111930.7|22
1738585440000|2025-02-03 12:24:00|111985.7|111935.7|111987|111937|111993.5|111943.5|111984.3|111934.3|26
1738585450000|2025-02-03 12:24:10|111984.9|111934.9|111976.4|111926.4|111984.9|111934.9|111971.8|111921.8|17
1738585460000|2025-02-03 12:24:20|111973.4|111923.4|111966.9|111916.9|111973.4|111923.4|111963.6|111913.6|25
1738585470000|2025-02-03 12:24:30|111964.4|111914.4|111972.2|111922.2|111975.1|111925.1|111955.4|111905.4|19
1738585480000|2025-02-03 12:24:40|111973.4|111923.4|111967.4|111917.4|111973.4|111923.4|111964.4|111914.4|16
1738585490000|2025-02-03 12:24:50|111964.4|111914.4|111968.1|111918.1|111971.9|111921.9|111962.9|111912.9|26
1738585500000|2025-02-03 12:25:00|111970.6|111920.6|111972.4|111922.4|111975.2|111925.2|111968.1|111918.1|12
1738585510000|2025-02-03 12:25:10|111975.2|111925.2|111977.6|111927.6|111981.4|111931.4|111972.4|111922.4|11
1738585520000|2025-02-03 12:25:20|111976.1|111926.1|111975.2|111925.2|111977.1|111927.1|111973.1|111923.1|8
1738585530000|2025-02-03 12:25:30|111972.4|111922.4|111969.4|111919.4|111975.2|111925.2|111969.4|111919.4|7
1738585540000|2025-02-03 12:25:40|111969.1|111919.1|111955|111905|111972.3|111922.3|111952.4|111902.4|43
1738585550000|2025-02-03 12:25:50|111955.5|111905.5|111950.8|111900.8|111955.5|111905.5|111947.6|111897.6|19
1738585560000|2025-02-03 12:26:00|111950.1|111900.1|111937.3|111887.3|111952|111902|111937.3|111887.3|29
1738585570000|2025-02-03 12:26:10|111940|111890|111931.4|111881.4|111945.8|111895.8|111923.8|111873.8|44
1738585580000|2025-02-03 12:26:20|111934.5|111884.5|111939.9|111889.9|111941.4|111891.4|111929.6|111879.6|24
1738585590000|2025-02-03 12:26:30|111939|111889|111922.1|111872.1|111939|111889|111922.1|111872.1|25
1738585600000|2025-02-03 12:26:40|111921.8|111871.8|111906.9|111856.9|111921.8|111871.8|111905.8|111855.8|34
1738585610000|2025-02-03 12:26:50|111905.9|111855.9|111916|111866|111917.3|111867.3|111902.1|111852.1|30
1738585620000|2025-02-03 12:27:00|111917.3|111867.3|111912.5|111862.5|111917.3|111867.3|111902|111852|41
1738585630000|2025-02-03 12:27:10|111910.5|111860.5|111900.6|111850.6|111910.5|111860.5|111899.8|111849.8|22
1738585640000|2025-02-03 12:27:20|111901.5|111851.5|111912|111831.1|111926.3|111851.5|111896.1|111816.2|33
1738585650000|2025-02-03 12:27:30|111916.9|111833.9|111910.4|111834.2|111922.6|111843.9|111910.4|111832.1|20
1738585660000|2025-02-03 12:27:40|111907.6|111837|111896.8|111823.5|111909.1|111849.8|111885.5|111823.5|30
1738585670000|2025-02-03 12:27:50|111894.3|111815|111878.2|111806.6|111894.3|111825.2|111870.7|111787.1|31
1738585680000|2025-02-03 12:28:00|111881.2|111806.9|111870.6|111796.8|111888|111814.1|111862.1|111795.7|46
1738585690000|2025-02-03 12:28:10|111873|111797.9|111868|111795.9|111878.8|111813.5|111859.1|111795.9|24
1738585700000|2025-02-03 12:28:20|111876|111796.9|111879|111796.2|111879|111803|111853|111786.7|18
1738585710000|2025-02-03 12:28:30|111873.5|111795.9|111876.1|111794.6|111879.7|111803.5|111843.4|111779.3|29
1738585720000|2025-02-03 12:28:40|111879.9|111794.8|111889.8|111804.2|111898.8|111804.2|111869.4|111790.1|26
1738585730000|2025-02-03 12:28:50|111890.3|111804.7|111893.4|111807.8|111893.4|111808.7|111887.8|111804.7|14
1738585740000|2025-02-03 12:29:00|111892.4|111813.3|111886.8|111811.9|111893.4|111813.3|111886.8|111807.8|9
1738585750000|2025-02-03 12:29:10|111890.3|111812.5|111884.2|111811.2|111894.7|111829.5|111874.4|111809.4|24
1738585760000|2025-02-03 12:29:20|111874.4|111824.4|111882.5|111802|111884.2|111824.6|111861.6|111798.9|19
1738585770000|2025-02-03 12:29:30|111878.3|111805|111891.5|111817.6|111892.4|111817.6|111878.3|111802|16
1738585780000|2025-02-03 12:29:40|111891.9|111814.4|111910.2|111829|111910.2|111830.5|111885.6|111809.8|24
1738585790000|2025-02-03 12:29:50|111909.2|111833|111911.2|111835.1|111913.2|111835.1|111906.6|111821.1|15
1738585800000|2025-02-03 12:30:00|111893.9|111843.9|111923.5|111840.7|111923.5|111843.9|111893.9|111828|20
1738585810000|2025-02-03 12:30:10|111918.6|111842.2|111927.4|111845.1|111932.8|111845.1|111905.7|111835.6|42
1738585820000|2025-02-03 12:30:20|111931.9|111847|111938.7|111856.6|111941.5|111856.6|111916.4|111837.2|32
1738585830000|2025-02-03 12:30:30|111942.3|111862.6|111934.9|111855.3|111947.9|111867.1|111932.1|111855.3|25
1738585840000|2025-02-03 12:30:40|111934.4|111854.8|111931.1|111851.3|111944.5|111877|111917.9|111844.8|27
1738585850000|2025-02-03 12:30:50|111928.6|111864|111932.3|111857.9|111943.8|111871.6|111910.7|111850|34
1738585860000|2025-02-03 12:31:00|111932.7|111861.1|111934.2|111884.2|111969.7|111884.2|111932.7|111861.1|16
1738585870000|2025-02-03 12:31:10|111947.2|111874.7|111935|111885|111947.2|111886.9|111927.9|111868.1|22
1738585880000|2025-02-03 12:31:20|111933.7|111883.7|111953.9|111871|111953.9|111891.7|111933.7|111871|13
1738585890000|2025-02-03 12:31:30|111944.9||111942.2||111953.9||111942.2||9
1738585900000|2025-02-03 12:31:40|111929.9|111879.9|111927.9|111877.9|111952.5|111881.9|111925|111864|31
1738585910000|2025-02-03 12:31:50|111927.3|111877.3|111938.5|111861.6|111946.7|111878.4|111924.8|111861.6|12
1738585920000|2025-02-03 12:32:00|111944.5|111861.8|111944.2|111870.4|111947.8|111883|111933|111861.8|13
1738585930000|2025-02-03 12:32:10|111949.3|111878.6|111942.1|111870.9|111954.2|111878.6|111928.6|111870|19
1738585940000|2025-02-03 12:32:20|111945.5|111882.7|111922.3|111849.8|111953.8|111889.8|111905.7|111845.4|31
1738585950000|2025-02-03 12:32:30|111925.7|111848.3|111898.2|111848.2|111925.7|111856|111898.2|111823.9|18
1738585960000|2025-02-03 12:32:40|111898|111848|111872.7|111800.5|111898.8|111848.2|111870.8|111784.5|26
1738585970000|2025-02-03 12:32:50|111876|111801.1|111877.4|111803.1|111882.5|111822.8|111859.3|111800.5|22
1738585980000|2025-02-03 12:33:00|111879.7|111783.3|111876.5|111802.2|111880.1|111817.8|111856.9|111783.3|21
1738585990000|2025-02-03 12:33:10|111864.5|111814.5|111861.7|111811.7|111880|111814.5|111857.4|111777.3|31
1738586000000|2025-02-03 12:33:20|111871.2|111797.6|111881|111803.7|111892.1|111816.2|111863.7|111796.6|15
1738586010000|2025-02-03 12:33:30|111881.9|111807.3|111877.1|111802.8|111893.4|111823.5|111870.8|111802.8|30
1738586020000|2025-02-03 12:33:40|111873.7|111799.5|111873.6|111796.3|111877.1|111807.8|111853.3|111775.1|25
1738586030000|2025-02-03 12:33:50|111876.1|111797.3|111858.8|111808.8|111896.1|111813.5|111858.8|111792.5|27
1738586040000|2025-02-03 12:34:00|111866.4|111794.8|111858.2|111783|111880.1|111797.3|111841.2|111774.6|26
1738586050000|2025-02-03 12:34:10|111855.2|111782.7|111857.1|111781.8|111857.1|111782.7|111849.1|111773.2|7
1738586060000|2025-02-03 12:34:20|111844.4|111794.4|111857|111784.5|111862.4|111794.4|111841.3|111781.7|14
1738586070000|2025-02-03 12:34:30|111855.5|111765|111855.2|111779.9|111857.2|111779.9|111855.2|111765|8
1738586080000|2025-02-03 12:34:40|111852.5|111776.5|111848.7|111770.4|111852.5|111784|111831.5|111764.4|20
1738586090000|2025-02-03 12:34:50|111852.4|111771.4|111855.3|111780|111855.7|111783.1|111852.4|111771.4|10
1738586100000|2025-02-03 12:35:00|111854.7|111776.7|111851.1|111772.7|111856.2|111783.7|111831|111767|17
1738586110000|2025-02-03 12:35:10|111848.4|111774.7|111857.5|111782.2|111859.5|111782.2|111842.9|111771.2|17
1738586120000|2025-02-03 12:35:20|111858.5|111785.9|111857.2|111807.2|111885.1|111808.3|111844.6|111764.1|36
1738586130000|2025-02-03 12:35:30|111858.3|111808.3|111862.1|111812.1|111885.1|111815.6|111848.6|111798.6|32
1738586140000|2025-02-03 12:35:40|111863.4|111813.4|111865.5|111815.5|111866.7|111816.7|111857.6|111807.6|13
1738586150000|2025-02-03 12:35:50|111864|111814|111869.3|111819.3|111871.6|111821.6|111863.1|111813.1|21
1738586160000|2025-02-03 12:36:00|111868.4|111818.4|111870.8|111820.8|111891.1|111824.7|111853.5|111802.8|21
1738586170000|2025-02-03 12:36:10|111872|111822|111873.3|111823.3|111897.8|111826.5|111861.2|111811.2|18
1738586180000|2025-02-03 12:36:20|111876.5|111826.5|111876.2|111826.2|111891.9|111837.6|111873.4|111815.2|22
1738586190000|2025-02-03 12:36:30|111878.7|111828.7|111889.9|111839.9|111889.9|111839.9|111877.5|111827.5|27
1738586200000|2025-02-03 12:36:40|111892.2|111842.2|111909.8|111859.8|111909.8|111859.8|111888.6|111838.6|29
1738586210000|2025-02-03 12:36:50|111910.8|111860.8|111913.9|111863.9|111916|111866|111909.8|111859.8|19
1738586220000|2025-02-03 12:37:00|111916.4|111866.4|111913.4|111863.4|111918.2|111868.2|111913.4|111863.4|21
1738586230000|2025-02-03 12:37:10|111913.6|111863.6|111915.9|111865.9|111924.1|111874.1|111913.6|111863.6|12
1738586240000|2025-02-03 12:37:20|111914.4|111864.4|111916.4|111866.4|111916.4|111866.4|111909|111838.1|15
1738586250000|2025-02-03 12:37:30|111917.5|111867.5|111917.7|111867.7|111919|111869|111913|111863|13
1738586260000|2025-02-03 12:37:40|111917.1|111867.1|111917.7|111867.7|111918.9|111868.9|111917.1|111867.1|11
1738586270000|2025-02-03 12:37:50|111918.9|111868.9|111925.2|111875.2|111925.2|111875.2|111917.4|111867.4|13
1738586280000|2025-02-03 12:38:00|111923.7|111873.7|111909.2|111859.2|111932|111873.7|111902.7|111828.5|34
1738586290000|2025-02-03 12:38:10|111908.7|111858.7|111916.9|111866.9|111924.5|111870.5|111908.7|111852|16
1738586300000|2025-02-03 12:38:20|111918.1|111868.1|111909.5|111859.5|111932.6|111868.1|111903|111848|26
1738586310000|2025-02-03 12:38:30|111907.6|111857.6|111931.9|111851.7|111931.9|111859.6|111894.8|111844.8|31
1738586320000|2025-02-03 12:38:40|111907.7|111857.7|111914.9|111844.3|111915.4|111858.9|111907.7|111834.8|14
1738586330000|2025-02-03 12:38:50|111910.6|111860.6|111900.8|111850.8|111922.8|111860.6|111900.8|111834.3|17
1738586340000|2025-02-03 12:39:00|111910.3|111834.3|111893.7|111843.7|111910.3|111853.3|111887.9|111831.7|18
1738586350000|2025-02-03 12:39:10|111892.5|111842.5|111892.5|111842.5|111893.8|111843.8|111891.3|111841.3|4
1738586360000|2025-02-03 12:39:20|111891.6|111841.6|111891.6|111841.6|111891.6|111841.6|111889.6|111839.6|5
1738586370000|2025-02-03 12:39:30|111892.7|111842.7|111887.1|111837.1|111899.7|111842.7|111885|111826.7|11
1738586380000|2025-02-03 12:39:40|111883.6|111833.6|111885|111835|111886|111836|111878.6|111828.6|9
1738586390000|2025-02-03 12:39:50|111889|111839|111896|111846|111896|111846|111888.6|111838.6|12
1738586400000|2025-02-03 12:40:00|111899|111849|111899.1|111849.1|111902.4|111852.4|111897.7|111847.7|10
1738586410000|2025-02-03 12:40:10|111900.1|111850.1|111903.8|111853.8|111903.8|111853.8|111899.4|111849.4|7
1738586420000|2025-02-03 12:40:20|111894.8|111844.8|111901.1|111851.1|111905|111855|111893.7|111812.8|24
1738586430000|2025-02-03 12:40:30|111901.6|111851.6|111895.4|111845.4|111904.1|111854.1|111895.3|111845.3|15
1738586440000|2025-02-03 12:40:40|111894.1|111844.1|111893.5|111843.5|111895.4|111845.4|111887.3|111837.3|11
1738586450000|2025-02-03 12:40:50|111887.7|111862.7|111908|111858|111910.2|111862.7|111887.7|111851.4|13
1738586460000|2025-02-03 12:41:00|111909.2|111859.2|111908|111858|111909.2|111859.2|111906.5|111856.5|4
1738586470000|2025-02-03 12:41:10|111908.9|111858.9|111906.4|111856.4|111910.6|111860.6|111902.1|111852.1|18
1738586480000|2025-02-03 12:41:20|111907.5|111857.5|111918.3|111868.3|111921.4|111871.4|111907.5|111857.5|18
1738586490000|2025-02-03 12:41:30|111916.6|111866.6|111914.3|111864.3|111916.6|111866.6|111914|111864|7
1738586500000|2025-02-03 12:41:40|111916.1|111866.1|111926.1|111876.1|111926.1|111876.1|111916.1|111866.1|11
1738586510000|2025-02-03 12:41:50|111923.6|111873.6|111927.5|111877.5|111934.3|111884.3|111923.6|111873.6|15
1738586520000|2025-02-03 12:42:00|111926.3|111876.3|111928.1|111878.1|111931.7|111881.7|111920|111870|16
1738586530000|2025-02-03 12:42:10|111926.2|111876.2|111926.2|111876.2|111926.2|111876.2|111926.2|111876.2|1
1738586540000|2025-02-03 12:42:20|111927.5|111877.5|111928.9|111878.9|111930.1|111880.1|111926.2|111876.2|9
1738586550000|2025-02-03 12:42:30|111931.6|111881.6|111935.5|111885.5|111939.9|111889.9|111930.2|111880.2|18
1738586560000|2025-02-03 12:42:40|111935.2|111885.2|111941.9|111891.9|111946.4|111896.4|111933.3|111883.3|25
1738586570000|2025-02-03 12:42:50|111943.7|111893.7|111960.3|111910.3|111962|111912|111943.7|111893.7|21
1738586580000|2025-02-03 12:43:00|111961.6|111911.6|111951.7|111901.7|111961.6|111911.6|111950.4|111900.4|12
1738586590000|2025-02-03 12:43:10|111948.4|111898.4|111959.8|111909.8|111961|111911|111948.4|111898.4|14
1738586600000|2025-02-03 12:43:20|111962.3|111912.3|111974.4|111924.4|111995.2|111927.2|111961.7|111911.7|34
1738586610000|2025-02-03 12:43:30|111973.2|111923.2|111970.1|111920.1|111973.2|111923.2|111967.5|111917.5|14
1738586620000|2025-02-03 12:43:40|111968.9|111918.9|111973|111923|111977.4|111927.4|111968.9|111918.9|22
1738586630000|2025-02-03 12:43:50|111971.7|111921.7|111969.3|111919.3|111971.8|111921.8|111959.7|111909.7|21
1738586640000|2025-02-03 12:44:00|111968.6|111918.6|111961.3|111911.3|111968.6|111918.6|111961.3|111911.3|29
1738586650000|2025-02-03 12:44:10|111963.6|111913.6|111971.8|111921.8|111974.4|111924.4|111948|111910.1|37
1738586660000|2025-02-03 12:44:20|111970|111920|111963.2|111913.2|111973.7|111923.7|111959|111909|26
1738586670000|2025-02-03 12:44:30|111962|111912|111963.2|111913.2|111963.2|111913.2|111962|111912|2
1738586680000|2025-02-03 12:44:40|111964|111914|111957.8|111907.8|111964|111914|111955.5|111905.5|19
1738586690000|2025-02-03 12:44:50|111956.6|111906.6|111953.4|111903.4|111957.3|111907.3|111944.5|111894.5|25
1738586700000|2025-02-03 12:45:00|111952.9|111902.9|111954.7|111904.7|111958|111908|111948.4|111898.4|22
1738586710000|2025-02-03 12:45:10|111953.7|111903.7|111956.7|111906.7|111958.7|111908.7|111953.6|111903.6|9
1738586720000|2025-02-03 12:45:20|111954.2|111904.2|111951.5|111901.5|111956.7|111906.7|111950.3|111900.3|6
1738586730000|2025-02-03 12:45:30|111950.2|111900.2|111953.5|111903.5|111955|111905|111947.9|111897.9|10
1738586740000|2025-02-03 12:45:40|111952.3|111902.3|111947.5|111897.5|111953.9|111903.9|111944.5|111894.5|18
1738586750000|2025-02-03 12:45:50|111944.2|111894.2|111946.5|111896.5|111946.5|111896.5|111944.2|111894.2|4
1738586760000|2025-02-03 12:46:00|111946.9|111896.9|111947|111897|111948.7|111898.7|111945.5|111895.5|12
1738586770000|2025-02-03 12:46:10|111946.6|111896.6|111948.8|111898.8|111948.8|111898.8|111944.3|111894.3|16
1738586780000|2025-02-03 12:46:20|111947.5|111897.5|111949.8|111899.8|111949.8|111912.3|111936.1|111896.5|18
1738586790000|2025-02-03 12:46:30|111946.6|111896.6|111948.6|111898.6|111949.8|111899.8|111946.6|111896.6|6
1738586800000|2025-02-03 12:46:40|111947.1|111897.1|111941.7|111891.7|111947.1|111897.1|111939.7|111889.7|4
1738586810000|2025-02-03 12:46:50|111945|111895|111950.2|111900.2|111950.2|111900.2|111943.5|111893.5|7
1738586820000|2025-02-03 12:47:00|111952.9|111902.9|111953.5|111903.5|111960.3|111910.3|111951.3|111901.3|20
1738586830000|2025-02-03 12:47:10|111950.9|111900.9|111949.1|111875.1|111950.9|111900.9|111939.6|111868.7|4
1738586840000|2025-02-03 12:47:20|111939.6|111889.6|111958.1|111888|111958.1|111897.4|111939.6|111879.5|8
1738586850000|2025-02-03 12:47:30|111947.1|111885.5|111947.1|111897.1|111947.1|111897.1|111947.1|111885.5|3
1738586860000|2025-02-03 12:47:40|111941.8|111891.8|111943.7|111893.7|111949.4|111893.7|111940.4|111876.4|14
1738586870000|2025-02-03 12:47:50|111941.7|111891.7|111941.7|111891.7|111953.4|111894.9|111941.7|111881.9|13
1738586880000|2025-02-03 12:48:00|111943.7|111893.7|111941.7|111891.7|111949.4|111893.7|111941.7|111876.4|6
1738586890000|2025-02-03 12:48:10|111943.7|111893.7|111938.8|111888.8|111953.4|111900.1|111932.7|111870.5|22
1738586900000|2025-02-03 12:48:20|111941.3|111891.3|111944.3|111894.3|111946.3|111896.3|111939.9|111889.9|11
1738586910000|2025-02-03 12:48:30|111945.5|111895.5|111950|111900|111952.4|111902.4|111942.7|111892.7|13
1738586920000|2025-02-03 12:48:40|111951.6|111901.6|111951.2|111901.2|111953.4|111903.4|111946.4|111896.4|8
1738586930000|2025-02-03 12:48:50|111953.2|111903.2|111953.8|111903.8|111955.1|111905.1|111951.8|111901.8|7
1738586940000|2025-02-03 12:49:00|111952.9|111902.9|111936.6|111886.6|111960.7|111902.9|111935.4|111882.9|14
1738586950000|2025-02-03 12:49:10|111938.4|111888.4|111946.7|111896.7|111946.7|111896.7|111938.4|111888.4|13
1738586960000|2025-02-03 12:49:20|111948.8|111898.8|111945.7|111895.7|111961.7|111901.9|111939.8|111876.6|12
1738586970000|2025-02-03 12:49:30|111946.2|111896.2|111939.8|111889.8|111950.6|111900.6|111938.8|111888.8|13
1738586980000|2025-02-03 12:49:40|111951.2|111901.2|111948.2|111898.2|111951.6|111901.6|111947.5|111897.5|5
1738586990000|2025-02-03 12:49:50|111949.5|111899.5|111954.2|111904.2|111954.2|111904.2|111949.5|111899.5|7
1738587000000|2025-02-03 12:50:00|111955.5|111905.5|111965.9|111915.9|111969.3|111919.3|111954.9|111904.9|17
1738587010000|2025-02-03 12:50:10|111966.2|111916.2|111964.5|111914.5|111976|111926|111964.5|111914.5|12
1738587020000|2025-02-03 12:50:20|111967|111917|111953.3|111903.3|111967|111917|111942|111886.2|28
1738587030000|2025-02-03 12:50:30|111956.7|111906.7|111952.6|111902.6|111956.7|111906.7|111951.4|111901.4|5
1738587040000|2025-02-03 12:50:40|111953.4|111903.4|111953.6|111903.6|111969.1|111919.1|111947.7|111897.7|25
1738587050000|2025-02-03 12:50:50|111947.5|111897.5|111951.3|111901.3|111957.1|111907.1|111947.5|111897.5|20
1738587060000|2025-02-03 12:51:00|111952.5|111902.5|111958.6|111908.6|111970.8|111920.8|111952.4|111902.4|25
1738587070000|2025-02-03 12:51:10|111958.1|111908.1|111964|111914|111965.2|111915.2|111956.9|111906.9|14
1738587080000|2025-02-03 12:51:20|111967|111917|111970.1|111920.1|111970.1|111920.1|111967|111917|3
1738587090000|2025-02-03 12:51:30|111968.6|111918.6|111978.5|111928.5|111978.5|111928.5|111968.6|111918.6|15
1738587100000|2025-02-03 12:51:40|111977.2|111927.2|111978.1|111928.1|111979.3|111929.3|111972.9|111922.9|9
1738587110000|2025-02-03 12:51:50|111979.3|111929.3|111978.3|111928.3|111979.3|111929.3|111974.3|111924.3|19
1738587120000|2025-02-03 12:52:00|111976.7|111926.7|111979.2|111929.2|111979.2|111929.2|111974.9|111924.9|8
1738587130000|2025-02-03 12:52:10|111977.9|111927.9|111981.5|111931.5|111981.5|111931.5|111976.3|111926.3|8
1738587140000|2025-02-03 12:52:20|111977.8|111927.8|111987.7|111937.7|111987.7|111937.7|111977.8|111927.8|14
1738587150000|2025-02-03 12:52:30|111986.5|111936.5|111997.5|111947.5|112000.7|111950.7|111984.6|111934.6|40
1738587160000|2025-02-03 12:52:40|111998.8|111948.8|112008.9|111958.9|112008.9|111958.9|111996|111946|13
1738587170000|2025-02-03 12:52:50|112009.5|111959.5|112010.2|111960.2|112017.4|111967.4|112007.7|111957.7|11
1738587180000|2025-02-03 12:53:00|112008.9|111958.9|112020.5|111970.5|112021.3|111971.3|112008.9|111958.9|17
1738587190000|2025-02-03 12:53:10|112020.4|111970.4|112018.7|111968.7|112022|111972|112015.9|111965.9|21
1738587200000|2025-02-03 12:53:20|112017.4|111967.4|112028.9|111978.9|112043.5|111980.1|112014.2|111964.2|28
1738587210000|2025-02-03 12:53:30|112029.2|111979.2|112035.6|111985.6|112035.6|111985.6|112026|111976|11
1738587220000|2025-02-03 12:53:40|112033.7|111983.7|112016.2|111966.2|112039.9|111989.9|112016.2|111966.2|15
1738587230000|2025-02-03 12:53:50|112017.5|111967.5|112026.6|111976.6|112028.9|111978.9|112017.5|111967.5|18
1738587240000|2025-02-03 12:54:00|112023.5|111973.5|112034|111984|112034|111984|112023.5|111973.5|17
1738587250000|2025-02-03 12:54:10|112035.8|111985.8|112046.6|111996.6|112057.8|112007.8|112029.9|111979.9|22
1738587260000|2025-02-03 12:54:20|112057.7|112007.7|112039.8|111989.8|112057.7|112007.7|112034.8|111984.8|17
1738587270000|2025-02-03 12:54:30|112039.9|111989.9|112042.9|112017.9|112044.4|112019.4|112026.4|111986.1|31
1738587280000|2025-02-03 12:54:40|112043.2|112018.2|112071.5|112021.5|112093.7|112028.1|112043.2|112006.6|47
1738587290000|2025-02-03 12:54:50|112073.1|112023.1|112075.9|112025.9|112075.9|112025.9|112068.2|112018.2|31
1738587300000|2025-02-03 12:55:00|112074.6|112024.6|112083.7|112033.7|112083.7|112033.7|112074|112024|31
1738587310000|2025-02-03 12:55:10|112083.9|112033.9|112083.3|112033.3|112088|112038|112070.9|112008.4|30
1738587320000|2025-02-03 12:55:20|112083.8|112033.8|112079.2|112029.2|112097.7|112047.7|112073.7|112023.7|35
1738587330000|2025-02-03 12:55:30|112081.7|112031.7|112076.2|112026.2|112081.7|112031.7|112072.5|112022.5|24
1738587340000|2025-02-03 12:55:40|112066.5|112016.5|112051.6|112001.6|112075.6|112017.9|112051.2|112001.2|14
1738587350000|2025-02-03 12:55:50|112056.4|112006.4|112068.7|112018.7|112074.3|112024.3|112056.4|112006.4|24
1738587360000|2025-02-03 12:56:00|112069.3|112019.3|112099.9|112049.9|112107.1|112051.7|112069.3|112019.3|34
1738587370000|2025-02-03 12:56:10|112100.9|112050.9|112093.1|112043.1|112104.1|112054.1|112087.5|112037.5|43
1738587380000|2025-02-03 12:56:20|112091.7|112041.7|112093.2|112043.2|112095.3|112045.3|112083.4|112033.4|33
1738587390000|2025-02-03 12:56:30|112094.5|112044.5|112102.4|112052.4|112104.2|112054.2|112092.6|112042.6|42
1738587400000|2025-02-03 12:56:40|112097.5|112047.5|112082.9|112032.9|112097.5|112047.5|112074.6|112024.6|30
1738587410000|2025-02-03 12:56:50|112082.2|112032.2|112084.9|112034.9|112084.9|112034.9|112079.7|112029.7|15
1738587420000|2025-02-03 12:57:00|112083.6|112033.6|112072.6|112022.6|112084.9|112034.9|112066.9|112016.9|23
1738587430000|2025-02-03 12:57:10|112071.3|112021.3|112079.3|112029.3|112079.3|112029.3|112067.9|112017.9|20
1738587440000|2025-02-03 12:57:20|112076.8|112026.8|112084.9|112034.9|112084.9|112034.9|112075.6|112025.6|18
1738587450000|2025-02-03 12:57:30|112083.6|112033.6|112103.6|112053.6|112105.4|112055.4|112083.6|112033.6|41
1738587460000|2025-02-03 12:57:40|112106.2|112056.2|112102.4|112052.4|112110.2|112060.2|112098.4|112048.4|39
1738587470000|2025-02-03 12:57:50|112103.7|112053.7|112104.4|112054.4|112110.6|112060.6|112101.6|112051.6|35
1738587480000|2025-02-03 12:58:00|112107.3|112057.3|112103.8|112053.8|112109.9|112059.9|112103.2|112053.2|26
1738587490000|2025-02-03 12:58:10|112103.3|112053.3|112107|112057|112108|112058|112101.1|112051.1|29
1738587500000|2025-02-03 12:58:20|112105.8|112055.8|112114.7|112064.7|112116.3|112066.3|112101.9|112051.9|39
1738587510000|2025-02-03 12:58:30|112113.4|112063.4|112117.8|112067.8|112121.1|112071.1|112110.4|112060.4|40
1738587520000|2025-02-03 12:58:40|112116.7|112066.7|112109.5|112059.5|112118.5|112068.5|112108.6|112058.6|41
1738587530000|2025-02-03 12:58:50|112100.9|112050.9|112071.9|112021.9|112100.9|112050.9|112065.1|112015.1|42
1738587540000|2025-02-03 12:59:00|112073.8|112023.8|112085|112035|112098.7|112035|112069.5|112019.5|39
1738587550000|2025-02-03 12:59:10|112083.1|112033.1|112084.6|112034.6|112085.8|112035.8|112073.3|112023.3|43
1738587560000|2025-02-03 12:59:20|112085.2|112035.2|112085.1|112035.1|112089|112039|112079.5|112029.5|37
1738587570000|2025-02-03 12:59:30|112083.9|112033.9|112082.2|112032.2|112110.1|112039.4|112068.3|112018.3|45
1738587580000|2025-02-03 12:59:40|112081.5|112031.5|112062.8|112012.8|112083.3|112033.3|112062.8|112012.8|39
1738587590000|2025-02-03 12:59:50|112065.8|112015.8|112054.7|112004.7|112065.8|112015.8|112048.9|111998.9|33
1738587600000|2025-02-03 13:00:00|112054.3|112004.3|111996.7|111946.7|112054.3|112004.3|111995.1|111945.1|54
1738587610000|2025-02-03 13:00:10|111995.4|111945.4|111952.7|111902.7|111996.3|111946.3|111952.7|111902.7|25
1738587620000|2025-02-03 13:00:20|111955.5|111905.5|111987|111907.5|111996.3|111915.5|111954.3|111894.8|37
1738587630000|2025-02-03 13:00:30|111984.3|111910.1|111982.9|111902.7|111991.8|111915.1|111977.1|111899.5|27
1738587640000|2025-02-03 13:00:40|111980.4|111901.3|111970.4|111892.1|111982.9|111901.3|111965.9|111889.6|21
1738587650000|2025-02-03 13:00:50|111970.9|111899.1|112003.3|111921.9|112003.3|111921.9|111970.9|111899.1|21
1738587660000|2025-02-03 13:01:00|112001.8|111918.9|111989.1|111915.4|112001.8|111921.9|111989.1|111913|14
1738587670000|2025-02-03 13:01:10|111994.8|111915.7|112000.8|111921.9|112002|111927.4|111994.8|111915.7|11
1738587680000|2025-02-03 13:01:20|111998.3|111918.9|112002.3|111923.5|112006.4|111923.5|111994.7|111912.8|15
1738587690000|2025-02-03 13:01:30|112001.5|111918|112000.9|111923.7|112002.3|111926.2|112000.9|111918|13
1738587700000|2025-02-03 13:01:40|112000.5|111920.7|111983.7|111905.4|112002.9|111926.2|111983.7|111904.4|26
1738587710000|2025-02-03 13:01:50|111981.3|111904.4|111972.7|111899.6|111981.3|111907.9|111972.7|111895.6|21
1738587720000|2025-02-03 13:02:00|111969.4|111899|111967.1|111879.4|111973.3|111899|111966.6|111870|17
1738587730000|2025-02-03 13:02:10|111966.6|111879|111966.8|111879.1|111973.8|111889.1|111963.3|111873.9|18
1738587740000|2025-02-03 13:02:20|111968.3|111875.1|111955.7|111905.7|111970.3|111906.7|111955.4|111875.1|10
1738587750000|2025-02-03 13:02:30|111954.4|111904.4|111938.1|111843.1|111955.7|111905.7|111926.8|111843.1|25
1738587760000|2025-02-03 13:02:40|111933.1|111841.6|111929.9|111851|111933.1|111854.7|111925.4|111837.1|24
1738587770000|2025-02-03 13:02:50|111927.3|111848.5|111930.9|111854.1|111940.4|111860.5|111924.5|111848.3|20
1738587780000|2025-02-03 13:03:00|111936.5|111849.1|111914.6|111835.9|111936.5|111854.1|111914.6|111835.9|15
1738587790000|2025-02-03 13:03:10|111914.1|111833.4|111893.9|111815.3|111914.1|111834.8|111884|111805.2|31
1738587800000|2025-02-03 13:03:20|111893.5|111812.2|111894.7|111815.9|111898.3|111818.8|111887.1|111807.3|33
1738587810000|2025-02-03 13:03:30|111892.2|111813.4|111880.1|111805.6|111896.2|111815.9|111880.1|111803.9|14
1738587820000|2025-02-03 13:03:40|111876.5|111803.2|111889.1|111813|111891.2|111813|111876.5|111803.2|23
1738587830000|2025-02-03 13:03:50|111891.6|111815.5|111872.3|111795.7|111891.6|111815.5|111872.3|111795.7|28
1738587840000|2025-02-03 13:04:00|111869.3|111797.1|111866.2|111816.2|111880.9|111818.9|111859.9|111793|30
1738587850000|2025-02-03 13:04:10|111865.9|111815.9|111819.4|111769.4|111865.9|111815.9|111815.3|111755.8|43
1738587860000|2025-02-03 13:04:20|111822.5|111772.5|111813.6|111763.6|111845.5|111786|111813.6|111745.2|45
1738587870000|2025-02-03 13:04:30|111829.4|111759.4|111804.4|111733.2|111836.5|111777.1|111788|111721|49
1738587880000|2025-02-03 13:04:40|111807.1|111735.7|111826.3|111753|111829.5|111773.5|111778.4|111721.2|39
1738587890000|2025-02-03 13:04:50|111812.3|111762.3|111815|111765|111826.7|111766.3|111798.1|111740|14
1738587900000|2025-02-03 13:05:00|111826.7|111755.3|111728.2|111637|111826.7|111768.5|111717.6|111628|61
1738587910000|2025-02-03 13:05:10|111721.3|111634.5|111701.7|111590.1|111734.3|111643.9|111675.6|111587.4|45
1738587920000|2025-02-03 13:05:20|111701.5|111589.4|111704.7|111588.7|111712.2|111617|111650|111550.9|47
1738587930000|2025-02-03 13:05:30|111702.2|111591.2|111733.2|111648.9|111760.7|111648.9|111675|111581|49
1738587940000|2025-02-03 13:05:40|111731.9|111652.2|111705|111620|111750.6|111674.4|111705|111618.4|57
1738587950000|2025-02-03 13:05:50|111717.6|111601.6|111735.9|111619.9|111735.9|111629.7|111678.7|111579.7|38
1738587960000|2025-02-03 13:06:00|111736.6|111620.6|111736.2|111666.1|111756.2|111681|111703.7|111620.6|58
1738587970000|2025-02-03 13:06:10|111734.3|111664.2|111672|111556|111734.3|111682.2|111664.9|111552.3|56
1738587980000|2025-02-03 13:06:20|111668.3|111552.3|111675.9|111559.9|111692.5|111576.5|111665.4|111550.1|39
1738587990000|2025-02-03 13:06:30|111666.5|111556.9|111670.6|111578.8|111688.9|111578.8|111654.6|111556.8|34
1738588000000|2025-02-03 13:06:40|111674.1|111582.4|111704.5|111615.9|111704.5|111615.9|111642.5|111556.3|36
1738588010000|2025-02-03 13:06:50|111707.7|111616.1|111749.3|111637.4|111750.9|111644.6|111680.3|111592.7|47
1738588020000|2025-02-03 13:07:00|111748.9|111635.5|111728.1|111622.9|111750.7|111639.2|111727.2|111615.3|38
1738588030000|2025-02-03 13:07:10|111730.8|111619.3|111743.3|111641.8|111746.3|111648.2|111710.2|111604.3|51
1738588040000|2025-02-03 13:07:20|111742.8|111639.1|111790.3|111674.3|111790.3|111674.3|111736.1|111637.7|46
1738588050000|2025-02-03 13:07:30|111789.8|111673.8|111795.3|111679.3|111805.6|111698.7|111765.8|111652.7|46
1738588060000|2025-02-03 13:07:40|111794.7|111678.7|111807.6|111709.9|111844.4|111774.1|111794.7|111678.7|51
1738588070000|2025-02-03 13:07:50|111819.7|111718.3|111793.5|111695.9|111839.1|111732.4|111793.5|111695.9|46
1738588080000|2025-02-03 13:08:00|111792|111695.4|111796.2|111694.7|111802.8|111701.4|111786.1|111685.8|36
1738588090000|2025-02-03 13:08:10|111798.1|111699.3|111789.7|111692.1|111798.1|111699.3|111780.3|111684.2|31
1738588100000|2025-02-03 13:08:20|111790.7|111691.6|111798.1|111700.3|111811.3|111715.5|111790.7|111691.6|25
1738588110000|2025-02-03 13:08:30|111799.5|111704.2|111827.1|111713.7|111834.3|111743.2|111796.7|111700.3|37
1738588120000|2025-02-03 13:08:40|111826.2|111721.2|111839.9|111742.9|111839.9|111742.9|111817.1|111719.5|36
1738588130000|2025-02-03 13:08:50|111840.9|111741.4|111824.9|111726.3|111845.3|111741.4|111821.3|111716.4|28
1738588140000|2025-02-03 13:09:00|111829.1|111730.5|111793.7|111714.9|111834.5|111733.1|111790.8|111701.8|38
1738588150000|2025-02-03 13:09:10|111798.2|111714.7|111795.3|111709.4|111802.3|111714.7|111782.2|111685.9|23
1738588160000|2025-02-03 13:09:20|111796.7|111705.9|111799.8|111696.7|111801.6|111713.9|111783.3|111684.9|27
1738588170000|2025-02-03 13:09:30|111798.3|111693.3|111811|111715.7|111811|111715.7|111789.3|111692.3|27
1738588180000|2025-02-03 13:09:40|111816.4|111718.3|111799|111698.6|111816.4|111718.3|111799|111698.6|18
1738588190000|2025-02-03 13:09:50|111794.5|111701.1|111794.9|111701.4|111799.3|111713.3|111787|111693.6|21
1738588200000|2025-02-03 13:10:00|111796|111705.2|111825|111740.6|111829.1|111745.7|111796|111705.2|22
1738588210000|2025-02-03 13:10:10|111821.9|111737.2|111859.5|111776|111869.3|111780.6|111821.9|111737.2|34
1738588220000|2025-02-03 13:10:20|111859.3|111771.3|111856.4|111806.4|111882.4|111806.8|111852.2|111760.1|26
1738588230000|2025-02-03 13:10:30|111854.6|111804.6|111844.3|111794.3|111860.6|111804.6|111844.3|111785.8|26
1738588240000|2025-02-03 13:10:40|111846.6|111796.6|111864.4|111814.4|111878.2|111818.7|111844.3|111787.3|30
1738588250000|2025-02-03 13:10:50|111874.5|111803.3|111871.5|111788.7|111889.7|111826.6|111865.8|111787.5|33
1738588260000|2025-02-03 13:11:00|111866|111786.9|111855.8|111805.8|111866|111805.8|111823.3|111766.1|32
1738588270000|2025-02-03 13:11:10|111854.3|111804.3|111833.1|111783.1|111865.7|111806.2|111829.8|111779.8|19
1738588280000|2025-02-03 13:11:20|111833.9|111783.9|111827.4|111777.4|111837|111787|111824.9|111774.9|17
1738588290000|2025-02-03 13:11:30|111830.9|111780.9|111828|111778|111839.5|111782.9|111825.9|111764.9|19
1738588300000|2025-02-03 13:11:40|111829.3|111779.3|111834.6|111784.6|111845.8|111784.6|111822.6|111752.1|26
1738588310000|2025-02-03 13:11:50|111833.8|111783.8|111847.1|111776.7|111847.3|111790|111831.8|111770|24
1738588320000|2025-02-03 13:12:00|111834.9|111784.9|111807.5|111757.5|111848.5|111788.8|111805.9|111755.9|38
1738588330000|2025-02-03 13:12:10|111803.1|111753.1|111795.5|111699.6|111810.5|111753.1|111784.4|111687.6|32
1738588340000|2025-02-03 13:12:20|111798.6|111701.1|111787.4|111694.2|111798.6|111702.3|111787.4|111690.8|21
1738588350000|2025-02-03 13:12:30|111787.6|111692.2|111769.5|111686|111787.6|111699.8|111749.8|111679.7|14
1738588360000|2025-02-03 13:12:40|111773|111686.9|111798.6|111708|111798.6|111708|111773|111686.9|14
1738588370000|2025-02-03 13:12:50|111807.2|111710.5|111811.6|111722.9|111818.3|111722.9|111796.8|111708.1|24
1738588380000|2025-02-03 13:13:00|111811.3|111723.9|111818.6|111732.7|111821|111732.7|111811.3|111720.1|14
1738588390000|2025-02-03 13:13:10|111817.6|111729|111811.4|111725.4|111817.6|111729|111805.3|111717.1|15
1738588400000|2025-02-03 13:13:20|111812.2|111729|111803.5|111715.6|111819.5|111729|111803.5|111713.9|19
1738588410000|2025-02-03 13:13:30|111806.5|111710.6|111762.1|111686|111806.7|111710.8|111761.9|111683.1|24
1738588420000|2025-02-03 13:13:40|111761.5|111682.7|111718.4|111646.9|111761.5|111682.7|111708.9|111646.9|40
1738588430000|2025-02-03 13:13:50|111708.9|111658.9|111713.2|111663.2|111750.7|111667.7|111708.9|111651.4|30
1738588440000|2025-02-03 13:14:00|111714.4|111664.4|111700.4|111626.8|111727.4|111664.5|111697.1|111613.7|30
1738588450000|2025-02-03 13:14:10|111699.7|111623.3|111712|111620.3|111712|111632.1|111692.4|111606.7|23
1738588460000|2025-02-03 13:14:20|111709|111619.8|111726|111630|111727|111630|111709|111619.6|16
1738588470000|2025-02-03 13:14:30|111727|111623.5|111716.4|111608|111728|111628.4|111712.7|111607.1|28
1738588480000|2025-02-03 13:14:40|111718.5|111612.8|111720.1|111631.5|111723.6|111631.5|111706.9|111606.3|21
1738588490000|2025-02-03 13:14:50|111716.1|111630.1|111717.5|111626.7|111719.4|111630.7|111711.1|111626.7|19
1738588500000|2025-02-03 13:15:00|111712.9|111625.6|111730.8|111654.7|111735.9|111654.7|111712.9|111623.8|20
1738588510000|2025-02-03 13:15:10|111728.3|111655|111714.5|111664.5|111733.8|111668.1|111714.5|111652.5|11
1738588520000|2025-02-03 13:15:20|111715.6|111665.6|111713.6|111663.6|111716.5|111666.5|111712.8|111662.8|8
1738588530000|2025-02-03 13:15:30|111714.8|111664.8|111737.4|111657|111752.9|111671.4|111711|111654.5|25
1738588540000|2025-02-03 13:15:40|111734|111656.4|111703.9|111653.9|111734.8|111656.4|111690.1|111623.7|30
1738588550000|2025-02-03 13:15:50|111702.7|111652.7|111694.9|111644.9|111714.2|111655.2|111693.7|111626.6|16
1738588560000|2025-02-03 13:16:00|111692.4|111642.4|111694|111644|111696.7|111646.7|111687.8|111637.8|11
1738588570000|2025-02-03 13:16:10|111692.8|111642.8|111693.9|111643.9|111703.5|111645.8|111688|111632.1|12
1738588580000|2025-02-03 13:16:20|111696.8|111646.8|111694.6|111644.6|111711.1|111649.2|111690.5|111636.9|16
1738588590000|2025-02-03 13:16:30|111695.9|111645.9|111693.7|111643.7|111695.9|111645.9|111691.4|111641.4|7
1738588600000|2025-02-03 13:16:40|111692.4|111642.4|111693.7|111643.7|111705.7|111647.5|111692.4|111634.2|6
1738588610000|2025-02-03 13:16:50|111691.1|111641.1|111688.5|111638.5|111701.8|111642.4|111684.8|111617.2|22
1738588620000|2025-02-03 13:17:00|111689.8|111639.8|111702.2|111630.7|111708.4|111646.6|111689.8|111629.7|14
1738588630000|2025-02-03 13:17:10|111692.8|111642.8|111687.8|111637.8|111695.4|111645.4|111684.8|111634.8|17
1738588640000|2025-02-03 13:17:20|111686.1|111636.1|111688.8|111638.8|111688.8|111638.8|111676.9|111626.9|17
1738588650000|2025-02-03 13:17:30|111686.7|111636.7|111687.9|111637.9|111688.9|111638.9|111675.9|111625.9|17
1738588660000|2025-02-03 13:17:40|111688.9|111638.9|111708.9|111658.9|111709.6|111659.6|111685.2|111635.2|24
1738588670000|2025-02-03 13:17:50|111699.7|111649.7|111722.6|111672.6|111728.1|111678.1|111698.8|111648.8|29
1738588680000|2025-02-03 13:18:00|111721.4|111671.4|111710.9|111660.9|111722.6|111672.6|111709.4|111659.4|29
1738588690000|2025-02-03 13:18:10|111709.7|111659.7|111735.4|111685.4|111738.2|111688.2|111709.7|111659.7|16
1738588700000|2025-02-03 13:18:20|111736.6|111686.6|111749.4|111699.4|111760.4|111710.4|111735.4|111685.4|38
1738588710000|2025-02-03 13:18:30|111750.6|111700.6|111762.1|111712.1|111762.1|111712.1|111735.5|111685.5|37
1738588720000|2025-02-03 13:18:40|111763.4|111713.4|111749.5|111699.5|111772|111722|111749.5|111699.5|23
1738588730000|2025-02-03 13:18:50|111748|111698|111749.3|111699.3|111752.1|111702.1|111741.3|111691.3|31
1738588740000|2025-02-03 13:19:00|111750.5|111700.5|111781.5|111731.5|111782|111732|111748|111698|30
1738588750000|2025-02-03 13:19:10|111780.9|111730.9|111788.7|111738.7|111793.9|111743.9|111774.8|111724.8|22
1738588760000|2025-02-03 13:19:20|111791.7|111741.7|111786.8|111736.8|111794.4|111744.4|111783.1|111733.1|23
1738588770000|2025-02-03 13:19:30|111788.5|111738.5|111768.2|111718.2|111789.2|111739.2|111768.2|111718.2|23
1738588780000|2025-02-03 13:19:40|111770.8|111720.8|111773.8|111723.8|111773.8|111723.8|111766.6|111716.6|15
1738588790000|2025-02-03 13:19:50|111772.5|111722.5|111772|111722|111776|111726|111771.6|111721.6|10
1738588800000|2025-02-03 13:20:00|111774.7|111724.7|111754.1|111704.1|111802.3|111728.4|111752.8|111702.8|29
1738588810000|2025-02-03 13:20:10|111756.6|111706.6|111762.1|111712.1|111766.3|111716.3|111753.1|111703.1|22
1738588820000|2025-02-03 13:20:20|111760.8|111710.8|111771|111721|111773.4|111723.4|111758.9|111708.9|16
1738588840000|2025-02-03 13:20:40|111772.8|111722.8|111762.6|111712.6|111777.6|111727.6|111761.9|111711.9|25
1738588850000|2025-02-03 13:20:50|111763.9|111713.9|111761.6|111711.6|111767.4|111717.4|111757|111707|30
1738588860000|2025-02-03 13:21:00|111764.1|111714.1|111757.8|111707.8|111767.2|111717.2|111755.8|111705.8|30
1738588870000|2025-02-03 13:21:10|111759|111709|111737.3|111687.3|111759|111709|111733.1|111683.1|33
1738588880000|2025-02-03 13:21:20|111735.1|111685.1|111711.2|111661.2|111737.6|111685.1|111711.2|111651.6|23
1738588890000|2025-02-03 13:21:30|111716.3|111666.3|111730.4|111680.4|111743.1|111680.4|111716.3|111654.4|22
1738588900000|2025-02-03 13:21:40|111743.1|111672.2|111740.7|111690.7|111744.4|111692.9|111729.2|111669.7|23
1738588910000|2025-02-03 13:21:50|111742.1|111692.1|111740.5|111690.5|111751.5|111701.5|111740.5|111690.5|8
1738588920000|2025-02-03 13:22:00|111739.6|111689.6|111740.9|111690.9|111749.1|111699.1|111738.3|111688.3|24
1738588930000|2025-02-03 13:22:10|111742|111692|111769.2|111719.2|111782.9|111721.6|111742|111692|32
1738588940000|2025-02-03 13:22:20|111769.7|111719.7|111770.1|111720.1|111785.7|111722.2|111764.7|111707.7|17
1738588950000|2025-02-03 13:22:30|111772.3|111722.3|111804.2|111732.7|111806.7|111742.2|111772.3|111722.3|30
1738588960000|2025-02-03 13:22:40|111791|111741|111796.7|111746.7|111823.6|111768.9|111787.3|111727.8|39
1738588970000|2025-02-03 13:22:50|111797.9|111747.9|111792.4|111742.4|111799.7|111749.7|111778.3|111728.3|31
1738588980000|2025-02-03 13:23:00|111790.2|111740.2|111824.4|111774.4|111824.5|111774.5|111788.9|111737.8|29
1738588990000|2025-02-03 13:23:10|111822.4|111772.4|111803.6|111753.6|111830.3|111780.3|111803.6|111753.6|32
1738589000000|2025-02-03 13:23:20|111801.7|111751.7|111792.2|111742.2|111803.9|111753.9|111787.4|111737.4|26
1738589010000|2025-02-03 13:23:30|111793.5|111743.5|111758.9|111708.9|111796|111746|111751.9|111701.9|29
1738589020000|2025-02-03 13:23:40|111757.6|111707.6|111785.2|111735.2|111791.6|111741.6|111754.2|111704.2|24
1738589030000|2025-02-03 13:23:50|111785.9|111735.9|111805.2|111755.2|111811.9|111761.9|111785.9|111735.9|30
1738589040000|2025-02-03 13:24:00|111803.2|111753.2|111812.2|111762.2|111812.2|111762.2|111801.3|111751.3|13
1738589050000|2025-02-03 13:24:10|111811.4|111761.4|111819.2|111769.2|111819.2|111769.2|111807.3|111757.3|12
1738589060000|2025-02-03 13:24:20|111818.7|111768.7|111810.3|111760.3|111823.2|111768.7|111806|111736.4|16
1738589070000|2025-02-03 13:24:30|111811.2|111761.2|111805.6|111755.6|111815.4|111765.4|111805.6|111755.6|18
1738589080000|2025-02-03 13:24:40|111804.3|111754.3|111790.5|111740.5|111804.3|111754.3|111790.5|111740.5|26
1738589090000|2025-02-03 13:24:50|111791.7|111741.7|111791.9|111741.9|111796.3|111746.3|111788.8|111738.8|16
1738589100000|2025-02-03 13:25:00|111790.8|111740.8|111788.8|111738.8|111796.9|111746.9|111788.8|111738.8|19
1738589110000|2025-02-03 13:25:10|111788.2|111738.2|111790.7|111740.7|111800|111750|111786.4|111736.4|20
1738589120000|2025-02-03 13:25:20|111791.8|111741.8|111792.5|111742.5|111794.1|111744.1|111791.8|111741.8|15
1738589130000|2025-02-03 13:25:30|111790.3|111740.3|111792.1|111742.1|111800|111742.9|111781.2|111723.7|28
1738589140000|2025-02-03 13:25:40|111791.1|111741.1|111799.9|111749.9|111807|111749.9|111789.8|111737|20
1738589150000|2025-02-03 13:25:50|111798.6|111748.6|111801.7|111751.7|111803.3|111753.3|111795.5|111745.5|19
1738589160000|2025-02-03 13:26:00|111800.5|111750.5|111799.3|111749.3|111811.7|111756.2|111799.3|111740.3|17
1738589170000|2025-02-03 13:26:10|111796.6|111746.6|111795|111745|111797.5|111747.5|111793.3|111743.3|15
1738589180000|2025-02-03 13:26:20|111791.9|111741.9|111791.2|111741.2|111797.5|111744.7|111787.3|111726.4|17
1738589190000|2025-02-03 13:26:30|111789.6|111739.6|111780.9|111730.9|111789.6|111739.6|111780.9|111730.9|17
1738589200000|2025-02-03 13:26:40|111781.3|111731.3|111781.6|111731.6|111784.2|111734.2|111778.6|111728.6|12
1738589210000|2025-02-03 13:26:50|111780.3|111730.3|111776|111726|111782.1|111732.1|111769.3|111719.3|23
1738589220000|2025-02-03 13:27:00|111774.2|111724.2|111777.5|111727.5|111777.8|111727.8|111773|111723|12
1738589230000|2025-02-03 13:27:10|111775.7|111725.7|111775.2|111725.2|111779.4|111729.4|111773.7|111723.7|8
1738589240000|2025-02-03 13:27:20|111774.8|111724.8|111776|111726|111777|111727|111773|111723|20
1738589250000|2025-02-03 13:27:30|111774.3|111724.3|111759.4|111709.4|111777.3|111727.3|111759.4|111709.4|19
1738589260000|2025-02-03 13:27:40|111756.9|111706.9|111760.9|111710.9|111762.2|111712.2|111756.9|111706.9|23
1738589270000|2025-02-03 13:27:50|111761.5|111711.5|111761|111711|111772.8|111722.8|111759.8|111709.8|25
1738589280000|2025-02-03 13:28:00|111757.3|111707.3|111763.3|111713.3|111763.3|111713.3|111757.3|111707.3|10
1738589290000|2025-02-03 13:28:10|111763.8|111713.8|111765.9|111715.9|111767.4|111717.4|111761.9|111711.9|14
1738589300000|2025-02-03 13:28:20|111767.1|111717.1|111766.2|111716.2|111772|111722|111765|111715|10
1738589310000|2025-02-03 13:28:30|111763.7|111713.7|111757.3|111707.3|111765.2|111715.2|111754.5|111704.5|10
1738589320000|2025-02-03 13:28:40|111756.1|111706.1|111762.5|111712.5|111762.7|111712.7|111755.1|111705.1|10
1738589330000|2025-02-03 13:28:50|111758.5|111708.5|111757.6|111707.6|111759.1|111709.1|111740.3|111690.3|18
1738589340000|2025-02-03 13:29:00|111758.9|111708.9|111766.7|111716.7|111771|111721|111757.6|111707.6|17
1738589350000|2025-02-03 13:29:10|111766.3|111716.3|111761|111711|111766.3|111716.3|111761|111711|11
1738589360000|2025-02-03 13:29:20|111763.2|111713.2|111761.2|111711.2|111763.2|111713.2|111761.2|111711.2|3
1738589370000|2025-02-03 13:29:30|111760.3|111710.3|111758.2|111708.2|111760.3|111710.3|111751.8|111701.8|10
1738589380000|2025-02-03 13:29:40|111756.9|111706.9|111757.3|111707.3|111757.3|111707.3|111752.8|111702.8|7
1738589390000|2025-02-03 13:29:50|111755.5|111705.5|111765.9|111715.9|111765.9|111715.9|111755.5|111705.5|13
1738589400000|2025-02-03 13:30:00|111768.6|111718.6|111764.6|111714.6|111768.6|111718.6|111761.4|111711.4|22
1738589410000|2025-02-03 13:30:10|111763|111713|111764.1|111714.1|111766.5|111716.5|111762.5|111712.5|19
1738589420000|2025-02-03 13:30:20|111762.6|111712.6|111782|111732|111784|111734|111762.6|111695.8|18
1738589430000|2025-02-03 13:30:30|111781|111731|111767.5|111717.5|111781|111742.6|111763.4|111716.9|30
1738589440000|2025-02-03 13:30:40|111766.7|111716.7|111761.5|111711.5|111767.6|111717.6|111758|111708|16
1738589450000|2025-02-03 13:30:50|111760.7|111710.7|111766.5|111716.5|111768.6|111718.6|111756.6|111706.6|15
1738589460000|2025-02-03 13:31:00|111765.5|111715.5|111753.7|111703.7|111767.4|111717.4|111747|111697|15
1738589470000|2025-02-03 13:31:10|111746.7|111696.7|111751|111701|111751|111704.8|111729.8|111685.2|19
1738589480000|2025-02-03 13:31:20|111752.7|111702.7|111813.2|111763.2|111816.9|111766.9|111752.7|111702.7|35
1738589490000|2025-02-03 13:31:30|111810.7|111760.7|111815.5|111765.5|111818.2|111768.2|111803.2|111753.2|22
1738589500000|2025-02-03 13:31:40|111812.5|111762.5|111820.1|111770.1|111822|111772|111811.5|111761.5|11
1738589510000|2025-02-03 13:31:50|111817.6|111767.6|111816.1|111766.1|111821|111771|111812.5|111762.5|10
1738589520000|2025-02-03 13:32:00|111817.2|111767.2|111814.9|111764.9|111817.2|111767.2|111812|111762|17
1738589530000|2025-02-03 13:32:10|111816.4|111766.4|111811.8|111761.8|111818|111768|111811.7|111761.7|15
1738589540000|2025-02-03 13:32:20|111813.3|111763.3|111807.4|111757.4|111815.7|111765.7|111807.1|111757.1|12
1738589550000|2025-02-03 13:32:30|111808.2|111758.2|111818.7|111768.7|111823.1|111773.1|111807.4|111757.4|21
1738589560000|2025-02-03 13:32:40|111820|111770|111822.4|111797.4|111836|111797.4|111818.7|111768.7|13
1738589570000|2025-02-03 13:32:50|111822.2|111797.2|111809.7|111784.7|111824.3|111799.3|111808.7|111783.7|30
1738589580000|2025-02-03 13:33:00|111807.4|111782.4|111801.4|111776.4|111809.7|111784.7|111792.5|111767.5|31
1738589590000|2025-02-03 13:33:10|111800.4|111775.4|111797.3|111772.3|111806.9|111781.9|111794.2|111769.2|28
1738589600000|2025-02-03 13:33:20|111794.6|111769.6|111796.9|111771.9|111799.7|111774.7|111786.9|111761.9|31
1738589610000|2025-02-03 13:33:30|111795.9|111770.9|111805.1|111780.1|111806.9|111781.9|111782|111757|29
1738589620000|2025-02-03 13:33:40|111803.5|111778.5|111802.6|111777.6|111807.2|111782.2|111800|111775|29
1738589630000|2025-02-03 13:33:50|111801.1|111776.1|111806.2|111781.2|111806.2|111781.2|111798.2|111773.2|25
1738589640000|2025-02-03 13:34:00|111805.1|111780.1|111794.9|111769.9|111805.1|111780.1|111788.6|111763.6|15
1738589650000|2025-02-03 13:34:10|111793.7|111768.7|111776.2|111751.2|111793.7|111768.7|111776.1|111751.1|25
1738589660000|2025-02-03 13:34:20|111774.4|111749.4|111786.3|111761.3|111788.1|111763.1|111774.4|111749.4|15
1738589670000|2025-02-03 13:34:30|111785.3|111760.3|111784.3|111759.3|111791.2|111766.2|111783.1|111758.1|22
1738589680000|2025-02-03 13:34:40|111785.3|111760.3|111784.9|111759.9|111793.9|111768.9|111783.7|111758.7|14
1738589690000|2025-02-03 13:34:50|111784|111759|111788.2|111763.2|111793.3|111768.3|111776.9|111751.9|23
1738589700000|2025-02-03 13:35:00|111787.3|111762.3|111806.2|111781.2|111817.7|111792.7|111787.1|111762.1|39
1738589710000|2025-02-03 13:35:10|111805.1|111780.1|111817.2|111792.2|111827.2|111793.1|111804|111774.9|31
1738589720000|2025-02-03 13:35:20|111818.4|111793.4|111829.9|111804.9|111829.9|111804.9|111815.4|111790.4|23
1738589730000|2025-02-03 13:35:30|111825.9|111800.9|111834.6|111809.6|111861.8|111823|111825.9|111800.9|30
1738589740000|2025-02-03 13:35:40|111843.4|111818.4|111853.2|111828.2|111854.2|111829.2|111838.6|111813.6|28
1738589750000|2025-02-03 13:35:50|111851.4|111826.4|111856.1|111831.1|111856.6|111831.6|111848|111823|19
1738589760000|2025-02-03 13:36:00|111855|111830|111854.2|111829.2|111857.3|111832.3|111850.3|111825.3|15
1738589770000|2025-02-03 13:36:10|111851.8|111826.8|111831|111806|111855.3|111830.3|111831|111806|19
1738589780000|2025-02-03 13:36:20|111833.5|111808.5|111829.1|111804.1|111835.7|111808.5|111824.2|111784.2|16
1738589790000|2025-02-03 13:36:30|111826.6|111801.6|111837.1|111812.1|111838.8|111813.8|111822.3|111783.5|29
1738589800000|2025-02-03 13:36:40|111834.2|111809.2|111828.8|111803.8|111834.9|111809.9|111826.8|111801.8|23
1738589810000|2025-02-03 13:36:50|111828.3|111803.3|111820.4|111770.4|111841.7|111806|111805.7|111770|25
1738589820000|2025-02-03 13:37:00|111818.1|111768.1|111813.8|111788.8|111818.3|111791|111803.9|111766.9|27
1738589830000|2025-02-03 13:37:10|111812.2|111787.2|111823.2|111798.2|111834.6|111799.6|111812.2|111783.5|17
1738589840000|2025-02-03 13:37:20|111822.2|111797.2|111803.2|111778.2|111823.6|111797.2|111795.5|111758|26
1738589850000|2025-02-03 13:37:30|111800.2|111775.2|111776.6|111751.6|111800.2|111775.2|111775.5|111741.2|27
1738589860000|2025-02-03 13:37:40|111780.4|111730.4|111762.3|111737.3|111780.4|111753.6|111762.3|111726.2|23
1738589870000|2025-02-03 13:37:50|111763.4|111738.4|111776.6|111751.6|111778.9|111753.9|111760.8|111725.3|25
1738589880000|2025-02-03 13:38:00|111779.6|111754.6|111809.2|111784.2|111813.1|111788.1|111771.5|111746.5|29
1738589890000|2025-02-03 13:38:10|111808.3|111783.3|111797.5|111772.5|111810.1|111785.1|111797.4|111772.4|19
1738589900000|2025-02-03 13:38:20|111799.9|111774.9|111813.2|111788.2|111817.3|111792.3|111799.4|111774.4|22
1738589910000|2025-02-03 13:38:30|111812.1|111787.1|111803.6|111778.6|111812.1|111787.1|111799.1|111774.1|30
1738589920000|2025-02-03 13:38:40|111802.7|111777.7|111820.2|111795.2|111824|111799|111802.7|111777.7|29
1738589930000|2025-02-03 13:38:50|111821.1|111796.1|111822.8|111797.8|111829.3|111804.3|111817.4|111792.4|25
1738589940000|2025-02-03 13:39:00|111821.7|111796.7|111820.1|111795.1|111822.8|111797.8|111817.8|111792.8|17
1738589950000|2025-02-03 13:39:10|111817.6|111792.6|111823.3|111798.3|111826.5|111801.5|111817.3|111792.3|23
1738589960000|2025-02-03 13:39:20|111822.4|111797.4|111809.7|111784.7|111822.4|111797.4|111805.3|111780.3|20
1738589970000|2025-02-03 13:39:30|111810.7|111785.7|111819|111794|111822.4|111797.4|111810.7|111785.7|14
1738589980000|2025-02-03 13:39:40|111820.1|111795.1|111826.9|111801.9|111831.1|111806.1|111820.1|111795.1|21
1738589990000|2025-02-03 13:39:50|111827.9|111802.9|111842.9|111792.9|111847.5|111811.5|111827.9|111789.4|18
1738590000000|2025-02-03 13:40:00|111844.1|111794.1|111850.4|111800.4|111850.4|111804.8|111825.9|111791.7|12
1738590010000|2025-02-03 13:40:10|111848.6|111798.6|111825.8|111800.8|111848.6|111808.1|111823.9|111791.3|22
1738590020000|2025-02-03 13:40:20|111824.7|111799.7|111830.1|111805.1|111831.2|111806.2|111820.1|111795.1|24
1738590030000|2025-02-03 13:40:30|111831.1|111806.1|111845.1|111820.1|111877.8|111830|111827.8|111801.5|32
1738590040000|2025-02-03 13:40:40|111847.5|111822.5|111853.9|111828.9|111857.7|111832.7|111845.1|111820.1|20
1738590050000|2025-02-03 13:40:50|111853|111828|111856.3|111831.3|111858.1|111833.1|111846.6|111821.6|16
1738590060000|2025-02-03 13:41:00|111857.3|111832.3|111862.6|111837.6|111877.7|111845.8|111855.7|111827.7|23
1738590070000|2025-02-03 13:41:10|111863.7|111838.7|111871.2|111821.2|111888.2|111856.7|111862.7|111821.2|36
1738590080000|2025-02-03 13:41:20|111872.7|111822.7|111874.9|111824.9|111874.9|111824.9|111868.3|111818.3|12
1738590090000|2025-02-03 13:41:30|111872.6|111822.6|111878.5|111828.5|111885.9|111835.9|111872.6|111822.6|31
1738590100000|2025-02-03 13:41:40|111879.3|111829.3|111873.1|111823.1|111879.3|111829.3|111862.3|111812.3|33
1738590110000|2025-02-03 13:41:50|111871.3|111821.3|111875.6|111825.6|111880.3|111838|111859.7|111812.3|33
1738590120000|2025-02-03 13:42:00|111872.6|111822.6|111865.2|111815.2|111872.6|111830.6|111852.2|111815.2|29
1738590130000|2025-02-03 13:42:10|111862.6|111812.6|111874|111824|111874|111840|111856.7|111806.7|18
1738590140000|2025-02-03 13:42:20|111873.1|111823.1|111879.8|111829.8|111881.2|111845.2|111858.5|111823.1|15
1738590150000|2025-02-03 13:42:30|111879.3|111829.3|111878.3|111828.3|111885.7|111844.4|111866.9|111824.9|25
1738590160000|2025-02-03 13:42:40|111878.8|111828.8|111888.9|111838.9|111888.9|111847.9|111862.9|111828.8|17
1738590170000|2025-02-03 13:42:50|111886.4|111836.4|111883.7|111833.7|111890.9|111840.9|111883.7|111833.7|16
1738590180000|2025-02-03 13:43:00|111883.2|111833.2|111883.1|111833.1|111887|111837|111877.4|111827.4|21
1738590190000|2025-02-03 13:43:10|111880.3|111830.3|111879.3|111829.3|111881.7|111831.7|111871.8|111821.8|19
1738590200000|2025-02-03 13:43:20|111880.9|111830.9|111842.3|111817.3|111881|111831|111842.3|111810.3|23
1738590210000|2025-02-03 13:43:30|111847.5|111822.5|111866|111841|111871.3|111846.3|111847.1|111811|34
1738590220000|2025-02-03 13:43:40|111868.2|111843.2|111886.9|111836.9|111886.9|111856.2|111868.2|111836.2|23
1738590230000|2025-02-03 13:43:50|111886|111836|111866.8|111841.8|111886|111843.2|111865.7|111831.3|17
1738590240000|2025-02-03 13:44:00|111868|111843|111893.7|111868.7|111893.7|111868.7|111862.2|111837.2|39
1738590250000|2025-02-03 13:44:10|111894.8|111869.8|111881.3|111856.3|111894.8|111869.8|111881.3|111856.3|23
1738590260000|2025-02-03 13:44:20|111879.2|111854.2|111879.8|111854.8|111885.4|111860.4|111876.5|111851.5|30
1738590270000|2025-02-03 13:44:30|111878.9|111853.9|111879.2|111854.2|111882.1|111857.1|111873.5|111848.5|28
1738590280000|2025-02-03 13:44:40|111878.2|111853.2|111882.7|111857.7|111897|111872|111878.2|111853.2|35
1738590290000|2025-02-03 13:44:50|111883.6|111858.6|111866.6|111841.6|111887.2|111862.2|111861.3|111836.3|33
1738590300000|2025-02-03 13:45:00|111865.1|111840.1|111872.8|111847.8|111872.8|111847.8|111863.3|111838.3|22
1738590310000|2025-02-03 13:45:10|111871.6|111846.6|111878.8|111853.8|111880.7|111855.7|111870.1|111845.1|7
1738590320000|2025-02-03 13:45:20|111881.9|111856.9|111874.9|111849.9|111881.9|111856.9|111873.8|111848.8|20
1738590330000|2025-02-03 13:45:30|111875.4|111850.4|111878.2|111853.2|111878.7|111853.7|111873.2|111848.2|20
1738590340000|2025-02-03 13:45:40|111878.1|111853.1|111876.2|111851.2|111880.1|111855.1|111874.3|111849.3|22
1738590350000|2025-02-03 13:45:50|111877.2|111852.2|111887|111862|111888.1|111863.1|111874.6|111849.6|28
1738590360000|2025-02-03 13:46:00|111885.8|111860.8|111872.8|111847.8|111885.8|111860.8|111864.7|111839.7|41
1738590370000|2025-02-03 13:46:10|111875|111850|111863.5|111838.5|111876.6|111851.6|111855.3|111830.3|35
1738590380000|2025-02-03 13:46:20|111862.4|111837.4|111888.4|111863.4|111889.4|111864.4|111857.4|111832.4|15
1738590390000|2025-02-03 13:46:30|111887.3|111862.3|111876.9|111851.9|111887.3|111862.3|111871|111846|38
1738590400000|2025-02-03 13:46:40|111875.2|111850.2|111871.6|111846.6|111880.6|111855.6|111868|111843|19
1738590410000|2025-02-03 13:46:50|111872.4|111847.4|111873.4|111848.4|111877|111852|111870|111845|26
1738590420000|2025-02-03 13:47:00|111874.1|111849.1|111889.4|111864.4|111893|111868|111874.1|111849.1|30
1738590430000|2025-02-03 13:47:10|111892.1|111867.1|111892.3|111867.3|111897.7|111872.7|111891.3|111866.3|12
1738590440000|2025-02-03 13:47:20|111891.3|111866.3|111871.5|111846.5|111891.3|111866.3|111865.4|111840.4|29
1738590450000|2025-02-03 13:47:30|111873.5|111848.5|111880.8|111855.8|111884.8|111859.8|111869.5|111844.5|29
1738590460000|2025-02-03 13:47:40|111879.8|111854.8|111878|111853|111879.8|111854.8|111871.7|111846.7|19
1738590470000|2025-02-03 13:47:50|111879.2|111854.2|111865.6|111840.6|111880.3|111855.3|111864.7|111839.7|21
1738590480000|2025-02-03 13:48:00|111864.7|111839.7|111850.1|111825.1|111864.7|111839.7|111850.1|111825.1|31
1738590490000|2025-02-03 13:48:10|111852|111827|111849|111824|111859.6|111834.6|111845.7|111820.7|41
1738590500000|2025-02-03 13:48:20|111848.2|111823.2|111848.6|111823.6|111850.7|111825.7|111842.6|111817.6|36
1738590510000|2025-02-03 13:48:30|111847.5|111822.5|111848.8|111823.8|111848.8|111823.8|111842.4|111817.4|27
1738590520000|2025-02-03 13:48:40|111848.6|111823.6|111852.4|111827.4|111856.5|111831.5|111844.5|111819.5|31
1738590530000|2025-02-03 13:48:50|111850.9|111825.9|111846.7|111821.7|111856.1|111826.2|111845|111806.1|31
1738590540000|2025-02-03 13:49:00|111845.7|111820.7|111844.1|111819.1|111853.1|111828.1|111844.1|111819.1|31
1738590550000|2025-02-03 13:49:10|111844.6|111819.6|111824.7|111799.7|111845.1|111820.1|111824.7|111799.7|21
1738590560000|2025-02-03 13:49:20|111825.7|111800.7|111839.2|111814.2|111839.2|111814.2|111825.7|111800.7|18
1738590570000|2025-02-03 13:49:30|111838.2|111813.2|111846.8|111821.8|111848.2|111823.2|111838.2|111813.2|27
1738590580000|2025-02-03 13:49:40|111848.3|111823.3|111856.4|111831.4|111860.2|111835.2|111844.1|111819.1|18
1738590590000|2025-02-03 13:49:50|111857.4|111832.4|111852|111827|111858.4|111833.4|111849|111824|19
1738590600000|2025-02-03 13:50:00|111850|111825|111830|111805|111854.8|111826|111823.8|111798.8|25
1738590610000|2025-02-03 13:50:10|111826.4|111801.4|111829.9|111804.9|111831|111806|111826.4|111801.4|18
1738590620000|2025-02-03 13:50:20|111828.1|111803.1|111830.7|111805.7|111832.9|111807.9|111820.4|111795.4|37
1738590630000|2025-02-03 13:50:30|111828.4|111803.4|111830.9|111805.9|111831.2|111806.2|111826.6|111801.6|27
1738590640000|2025-02-03 13:50:40|111832|111807|111857.8|111807.8|111858.3|111811.1|111822.2|111792|26
1738590650000|2025-02-03 13:50:50|111860.1|111810.1|111867|111817|111867.8|111817.8|111859.1|111809.1|20
1738590660000|2025-02-03 13:51:00|111868|111818|111855.1|111830.1|111868|111830.1|111855.1|111807.2|15
1738590670000|2025-02-03 13:51:10|111856.3|111831.3|111848.7|111823.7|111856.4|111831.4|111846.6|111821.6|17
1738590680000|2025-02-03 13:51:20|111848.1|111823.1|111849.6|111824.6|111849.6|111824.6|111845.5|111820.5|9
1738590690000|2025-02-03 13:51:30|111850.6|111825.6|111840|111815|111850.6|111825.6|111838.3|111813.3|22
1738590700000|2025-02-03 13:51:40|111839.2|111814.2|111855.3|111830.3|111858.1|111833.1|111839.2|111814.2|27
1738590710000|2025-02-03 13:51:50|111855.8|111830.8|111866.1|111841.1|111873.6|111848.6|111855.8|111830.8|27
1738590720000|2025-02-03 13:52:00|111863.4|111838.4|111868|111843|111870.2|111845.2|111863.2|111838.2|13
1738590730000|2025-02-03 13:52:10|111869.2|111844.2|111866.7|111841.7|111871|111846|111862.1|111837.1|20
1738590740000|2025-02-03 13:52:20|111865.6|111840.6|111852|111827|111865.6|111840.6|111848|111823|23
1738590750000|2025-02-03 13:52:30|111852.8|111827.8|111848.8|111823.8|111855.2|111830.2|111845.8|111820.8|24
1738590760000|2025-02-03 13:52:40|111845.6|111820.6|111850.1|111825.1|111855.3|111830.3|111845.6|111820.6|20
1738590770000|2025-02-03 13:52:50|111851|111826|111840.7|111815.7|111853.1|111828.1|111835.4|111810.4|24
1738590780000|2025-02-03 13:53:00|111839.9|111814.9|111848.3|111823.3|111850.3|111825.3|111836.4|111811.4|30
1738590790000|2025-02-03 13:53:10|111846.9|111821.9|111848|111823|111859.4|111834.4|111845.2|111820.2|31
1738590800000|2025-02-03 13:53:20|111847.8|111822.8|111844.9|111819.9|111851|111826|111844.6|111819.6|28
1738590810000|2025-02-03 13:53:30|111845.6|111820.6|111844.2|111819.2|111847|111822|111843.2|111818.2|17
1738590820000|2025-02-03 13:53:40|111843.6|111818.6|111835.4|111810.4|111848.3|111823.3|111834.7|111809.7|36
1738590830000|2025-02-03 13:53:50|111835.3|111810.3|111818.4|111793.4|111839.2|111810.3|111815.4|111784.4|29
1738590840000|2025-02-03 13:54:00|111819.2|111794.2|111813.7|111788.7|111821.4|111796.4|111813.5|111788.5|26
1738590850000|2025-02-03 13:54:10|111812.5|111787.5|111812.7|111787.7|111815.1|111790.1|111810.9|111785.9|25
1738590860000|2025-02-03 13:54:20|111811.6|111786.6|111821.8|111771.8|111823.8|111792.8|111804.7|111770.5|35
1738590870000|2025-02-03 13:54:30|111819|111769|111825.7|111800.7|111826.1|111801.1|111807.4|111767.6|44
1738590880000|2025-02-03 13:54:40|111824.8|111799.8|111835.7|111810.7|111836|111811|111824.5|111799.5|20
1738590890000|2025-02-03 13:54:50|111832.3|111807.3|111835.6|111810.6|111836.4|111811.4|111826.2|111801.2|32
1738590900000|2025-02-03 13:55:00|111836.4|111811.4|111816.6|111791.6|111838.9|111813.9|111812.1|111787.1|27
1738590910000|2025-02-03 13:55:10|111814.9|111789.9|111809.5|111784.5|111817|111792|111809.5|111784.5|31
1738590920000|2025-02-03 13:55:20|111807.5|111782.5|111805.9|111780.9|111813.4|111788.4|111800.5|111775.5|29
1738590930000|2025-02-03 13:55:30|111807.4|111782.4|111812.7|111787.7|111814.1|111789.1|111806.4|111781.4|16
1738590940000|2025-02-03 13:55:40|111811.9|111786.9|111842.3|111817.3|111843.2|111818.2|111811.9|111786.9|31
1738590950000|2025-02-03 13:55:50|111842.6|111817.6|111847.9|111822.9|111849.4|111824.4|111842.6|111817.6|19
1738590960000|2025-02-03 13:56:00|111848.4|111823.4|111850.2|111825.2|111854.4|111829.4|111836.7|111811.7|46
1738590970000|2025-02-03 13:56:10|111850.5|111825.5|111876.8|111851.8|111880.2|111855.2|111850.5|111825.5|31
1738590980000|2025-02-03 13:56:20|111877.6|111852.6|111877.3|111852.3|111877.6|111852.6|111870.7|111845.7|18
1738590990000|2025-02-03 13:56:30|111878.1|111853.1|111867|111842|111878.1|111853.1|111861.6|111836.6|28
1738591000000|2025-02-03 13:56:40|111867.6|111842.6|111876|111851|111876.7|111851.7|111866.2|111841.2|14
1738591010000|2025-02-03 13:56:50|111875.5|111850.5|111859.8|111834.8|111875.5|111850.5|111854.9|111829.9|22
1738591020000|2025-02-03 13:57:00|111858.9|111833.9|111852.9|111827.9|111858.9|111833.9|111848|111823|21
1738591030000|2025-02-03 13:57:10|111852.5|111827.5|111843.6|111818.6|111857|111832|111839.4|111814.4|31
1738591040000|2025-02-03 13:57:20|111843.8|111818.8|111844.4|111819.4|111848.5|111823.5|111842.9|111817.9|18
1738591050000|2025-02-03 13:57:30|111844.7|111819.7|111856.4|111831.4|111857.2|111832.2|111837.5|111812.5|21
1738591060000|2025-02-03 13:57:40|111857.3|111832.3|111867.6|111842.6|111868.5|111843.5|111857.3|111832.3|29
1738591070000|2025-02-03 13:57:50|111868.6|111843.6|111870.5|111845.5|111872.2|111847.2|111868.3|111843.3|23
1738591080000|2025-02-03 13:58:00|111869.5|111844.5|111868.4|111843.4|111876.3|111851.3|111867.1|111842.1|33
1738591090000|2025-02-03 13:58:10|111867.4|111842.4|111857.2|111832.2|111868.3|111843.3|111851.5|111826.5|29
1738591100000|2025-02-03 13:58:20|111858.8|111833.8|111863.8|111838.8|111866.3|111841.3|111858|111833|28
1738591110000|2025-02-03 13:58:30|111865.6|111840.6|111863.5|111838.5|111869.8|111844.8|111860.9|111835.9|35
1738591120000|2025-02-03 13:58:40|111864.5|111839.5|111860.6|111835.6|111865|111840|111858.6|111833.6|32
1738591130000|2025-02-03 13:58:50|111861.1|111836.1|111858.6|111833.6|111864.3|111839.3|111858.2|111833.2|29
1738591140000|2025-02-03 13:59:00|111858.4|111833.4|111859.3|111834.3|111862.6|111837.6|111850.4|111825.4|46
1738591150000|2025-02-03 13:59:10|111859.6|111834.6|111849.1|111824.1|111859.6|111834.6|111845.6|111820.6|30
1738591160000|2025-02-03 13:59:20|111850|111825|111837.7|111812.7|111850|111825|111836.8|111811.8|28
1738591170000|2025-02-03 13:59:30|111838.5|111813.5|111826.5|111801.5|111839.2|111814.2|111823.9|111798.9|29
1738591180000|2025-02-03 13:59:40|111828.9|111803.9|111832.8|111807.8|111837.3|111812.3|111828.6|111803.6|21
1738591190000|2025-02-03 13:59:50|111832.9|111807.9|111827.9|111802.9|111835.8|111810.8|111827.9|111802.9|16
1738591200000|2025-02-03 14:00:00|111828.7|111803.7|111831.1|111806.1|111838.3|111813.3|111827.7|111802.7|23
1738591210000|2025-02-03 14:00:10|111831.9|111806.9|111825.3|111800.3|111835.9|111810.9|111822.9|111797.9|24
1738591220000|2025-02-03 14:00:20|111826.8|111801.8|111832|111807|111833.4|111808.4|111825|111800|19
1738591230000|2025-02-03 14:00:30|111833.7|111808.7|111828|111803|111833.7|111808.7|111821.4|111796.4|26
1738591240000|2025-02-03 14:00:40|111828.9|111803.9|111879.5|111829.5|111882.3|111833.5|111828.9|111803.9|30
1738591250000|2025-02-03 14:00:50|111874|111824|111875.9|111825.9|111881.3|111831.3|111872.6|111822.6|18
1738591260000|2025-02-03 14:01:00|111878.1|111828.1|111882.4|111832.4|111884.7|111834.7|111872.8|111822.8|26
1738591270000|2025-02-03 14:01:10|111884.1|111834.1|111881.8|111831.8|111887.3|111837.3|111878.9|111828.9|27
1738591280000|2025-02-03 14:01:20|111883.4|111833.4|111879.2|111829.2|111892.9|111842.9|111877.6|111827.6|33
1738591290000|2025-02-03 14:01:30|111868.6|111843.6|111875|111825|111878.2|111843.6|111861.4|111820.4|14
1738591300000|2025-02-03 14:01:40|111874.1|111824.1|111883.9|111833.9|111888.3|111842.5|111858.5|111824.1|23
1738591310000|2025-02-03 14:01:50|111884.8|111834.8|111885.6|111835.6|111887.7|111837.7|111884.6|111834.6|18
1738591320000|2025-02-03 14:02:00|111886.4|111836.4|111902.2|111877.2|111917.4|111878.1|111881.3|111836.4|46
1738591330000|2025-02-03 14:02:10|111903.8|111878.8|111914.6|111889.6|111915.3|111890.3|111900|111875|33
1738591340000|2025-02-03 14:02:20|111915.3|111890.3|111903.8|111878.8|111928.4|111893.1|111901.8|111863.1|20
1738591350000|2025-02-03 14:02:30|111902.9|111877.9|111901.3|111876.3|111903.7|111878.7|111900.5|111875.5|11
1738591360000|2025-02-03 14:02:40|111900.3|111875.3|111900.2|111875.2|111910.9|111876.5|111892.1|111856.7|40
1738591370000|2025-02-03 14:02:50|111899.3|111874.3|111906|111881|111906.8|111881.8|111899.3|111874.3|17
1738591380000|2025-02-03 14:03:00|111905.1|111880.1|111909.5|111884.5|111909.5|111884.5|111900.2|111875.2|25
1738591390000|2025-02-03 14:03:10|111908.5|111883.5|111926.4|111901.4|111929.4|111904.4|111907.7|111882.7|33
1738591400000|2025-02-03 14:03:20|111928|111903|111928|111903|111932.2|111907.2|111925.6|111900.6|28
1738591410000|2025-02-03 14:03:30|111927.6|111902.6|111933.9|111908.9|111940.1|111915.1|111925.5|111900.5|48
1738591420000|2025-02-03 14:03:40|111931.9|111906.9|111932.2|111907.2|111942.5|111917.5|111931|111906|40
1738591430000|2025-02-03 14:03:50|111927.9|111902.9|111935.5|111910.5|111936.7|111911.7|111923.5|111898.5|37
1738591440000|2025-02-03 14:04:00|111934.7|111909.7|111939|111914|111940.3|111915.3|111931.5|111906.5|21
1738591450000|2025-02-03 14:04:10|111940.2|111915.2|111931.1|111906.1|111940.2|111915.2|111928.3|111903.3|34
1738591460000|2025-02-03 14:04:20|111930.3|111905.3|111942.7|111917.7|111954.3|111929.3|111928.6|111903.6|39
1738591470000|2025-02-03 14:04:30|111941.4|111916.4|111949.6|111924.6|111949.6|111924.6|111940.2|111915.2|36
1738591480000|2025-02-03 14:04:40|111945.6|111920.6|111955.4|111930.4|111955.4|111930.4|111941.7|111916.7|22
1738591490000|2025-02-03 14:04:50|111954.2|111929.2|111954|111929|111962.8|111937.8|111952.4|111927.4|34
1738591500000|2025-02-03 14:05:00|111955.8|111930.8|111953|111928|111958.4|111933.4|111948.4|111923.4|25
1738591510000|2025-02-03 14:05:10|111954.5|111929.5|111960.9|111935.9|111960.9|111935.9|111947|111922|31
1738591520000|2025-02-03 14:05:20|111957.4|111932.4|111954.7|111929.7|111957.4|111932.4|111953.5|111928.5|16
1738591530000|2025-02-03 14:05:30|111964.9|111939.9|111957|111932|111966.3|111941.3|111952.1|111927.1|32
1738591540000|2025-02-03 14:05:40|111956.2|111931.2|111961.4|111936.4|111963.4|111938.4|111950.7|111925.7|26
1738591550000|2025-02-03 14:05:50|111959.7|111934.7|111951.8|111926.8|111963.8|111938.8|111951.8|111926.8|31
1738591560000|2025-02-03 14:06:00|111950.3|111925.3|111935.3|111910.3|111953.2|111928.2|111933.8|111908.8|39
1738591570000|2025-02-03 14:06:10|111934.3|111909.3|111959.8|111934.8|111959.8|111934.8|111933.7|111908.7|35
1738591580000|2025-02-03 14:06:20|111952.9|111927.9|111950.7|111925.7|111955.7|111930.7|111945.1|111920.1|26
1738591590000|2025-02-03 14:06:30|111949.5|111924.5|111935.5|111910.5|111951.3|111926.3|111933.9|111908.9|42
1738591600000|2025-02-03 14:06:40|111935.9|111910.9|111926.7|111901.7|111935.9|111910.9|111922.5|111897.5|29
1738591610000|2025-02-03 14:06:50|111925.9|111900.9|111919|111894|111925.9|111900.9|111915|111890|20
1738591620000|2025-02-03 14:07:00|111918.3|111893.3|111917|111892|111920.2|111895.2|111914.6|111889.6|14
1738591630000|2025-02-03 14:07:10|111917.9|111892.9|111934|111909|111934|111909|111914.7|111889.7|29
1738591640000|2025-02-03 14:07:20|111933.1|111908.1|111938.1|111913.1|111947.6|111922.6|111930|111905|37
1738591650000|2025-02-03 14:07:30|111934.8|111909.8|111931.5|111906.5|111942.9|111917.9|111926.3|111901.3|33
1738591660000|2025-02-03 14:07:40|111930.1|111905.1|111921.3|111896.3|111930.1|111905.1|111921.3|111896.3|21
1738591670000|2025-02-03 14:07:50|111920.3|111895.3|111920|111895|111923.8|111898.8|111914.9|111889.9|35
1738591680000|2025-02-03 14:08:00|111920.3|111895.3|111921.2|111896.2|111924|111899|111918.1|111893.1|22
1738591690000|2025-02-03 14:08:10|111922.2|111897.2|111931.3|111906.3|111938|111913|111922.2|111897.2|29
1738591700000|2025-02-03 14:08:20|111933.1|111908.1|111929.3|111904.3|111934.2|111909.2|111926.5|111901.5|25
1738591710000|2025-02-03 14:08:30|111928.4|111903.4|111925.8|111900.8|111930.5|111905.5|111923.4|111898.4|16
1738591720000|2025-02-03 14:08:40|111926.6|111901.6|111932.2|111907.2|111935.8|111910.8|111924.9|111899.9|38
1738591730000|2025-02-03 14:08:50|111933.2|111908.2|111939.3|111914.3|111945.1|111920.1|111933.2|111908.2|35
1738591740000|2025-02-03 14:09:00|111940.2|111915.2|111939.3|111914.3|111942.4|111917.4|111934|111909|38
1738591750000|2025-02-03 14:09:10|111938.3|111913.3|111942.3|111892.3|111948.1|111923.1|111930.1|111892.3|35
1738591760000|2025-02-03 14:09:20|111941.8|111891.8|111936.1|111886.1|111945.4|111895.4|111934.2|111884.2|24
1738591770000|2025-02-03 14:09:30|111936.9|111886.9|111930.8|111880.8|111938.7|111888.7|111921.6|111871.6|43
1738591780000|2025-02-03 14:09:40|111929.5|111879.5|111915.9|111890.9|111934.9|111890.9|111909.2|111871.6|34
1738591790000|2025-02-03 14:09:50|111917.1|111892.1|111923.8|111898.8|111937.6|111900.9|111914.7|111882.1|31
1738591800000|2025-02-03 14:10:00|111920.1|111895.1|111918.7|111893.7|111945|111906.8|111914.8|111879.5|64
1738591810000|2025-02-03 14:10:10|111918.5|111893.5|111943|111918|111950.6|111925.6|111918.5|111878.4|57
1738591820000|2025-02-03 14:10:20|111944.2|111919.2|111939.7|111914.7|111953.1|111928.1|111939.7|111914.7|48
1738591830000|2025-02-03 14:10:30|111938.7|111913.7|111950.9|111925.9|111953.9|111928.9|111937.4|111912.4|42
1738591840000|2025-02-03 14:10:40|111952.1|111927.1|111961.5|111936.5|111976.9|111939.3|111951.1|111926.1|35
1738591850000|2025-02-03 14:10:50|111960.5|111935.5|111965.6|111940.6|111970.3|111945.3|111959.3|111934.3|21
1738591860000|2025-02-03 14:11:00|111966.7|111941.7|111968.3|111943.3|111971.3|111946.3|111960.4|111935.4|28
1738591870000|2025-02-03 14:11:10|111967.2|111942.2|111961.2|111936.2|111967.2|111942.2|111957.3|111932.3|40
1738591880000|2025-02-03 14:11:20|111962.2|111937.2|111940.2|111915.2|111963.2|111938.2|111932.9|111906.2|47
1738591890000|2025-02-03 14:11:30|111938.7|111913.7|111928.5|111903.5|111938.7|111913.7|111925.8|111900.8|35
1738591900000|2025-02-03 14:11:40|111930.3|111905.3|111922.1|111897.1|111930.3|111905.3|111922.1|111897.1|13
1738591910000|2025-02-03 14:11:50|111922.9|111897.9|111905.4|111880.4|111922.9|111897.9|111901.8|111876.8|40
1738591920000|2025-02-03 14:12:00|111904.7|111879.7|111880.8|111855.8|111904.7|111879.7|111875.7|111850.7|47
1738591930000|2025-02-03 14:12:10|111879.3|111854.3|111855.9|111830.9|111879.3|111854.3|111850.3|111825.3|46
1738591940000|2025-02-03 14:12:20|111858.1|111833.1|111852.7|111827.7|111863.4|111838.4|111852.7|111827.7|29
1738591950000|2025-02-03 14:12:30|111850.8|111825.8|111848|111823|111850.8|111825.8|111840.3|111815.3|43
1738591960000|2025-02-03 14:12:40|111846.9|111821.9|111848.4|111823.4|111852.8|111827.8|111841.8|111816.8|29
1738591970000|2025-02-03 14:12:50|111847.4|111822.4|111849.4|111824.4|111850.6|111825.6|111843.4|111818.4|26
1738591980000|2025-02-03 14:13:00|111851.2|111826.2|111846.9|111821.9|111855.9|111830.9|111843.6|111818.6|26
1738591990000|2025-02-03 14:13:10|111843.3|111818.3|111834|111809|111843.3|111818.3|111831.3|111806.3|18
1738592000000|2025-02-03 14:13:20|111833.3|111808.3|111850.7|111825.7|111853.7|111828.7|111832.4|111807.4|28
1738592010000|2025-02-03 14:13:30|111852|111827|111853.1|111828.1|111862|111837|111852|111827|38
1738592020000|2025-02-03 14:13:40|111851.2|111826.2|111856.4|111831.4|111858|111833|111847.8|111822.8|41
1738592030000|2025-02-03 14:13:50|111855.2|111830.2|111842.6|111817.6|111857.9|111832.9|111838.2|111813.2|49
1738592040000|2025-02-03 14:14:00|111843.4|111818.4|111836.9|111811.9|111843.4|111818.4|111834.8|111809.8|32
1738592050000|2025-02-03 14:14:10|111837.7|111812.7|111844.2|111819.2|111845.9|111820.9|111836.7|111811.7|51
1738592060000|2025-02-03 14:14:20|111842.8|111817.8|111862.8|111837.8|111866.7|111841.7|111839.4|111814.4|30
1738592070000|2025-02-03 14:14:30|111852.5|111827.5|111852|111827|111857.6|111832.6|111849.9|111824.9|31
1738592080000|2025-02-03 14:14:40|111852.5|111827.5|111837|111812|111852.5|111827.5|111832.8|111807.8|44
1738592090000|2025-02-03 14:14:50|111838.1|111813.1|111832.1|111807.1|111843.5|111818.5|111832.1|111807.1|35
1738592100000|2025-02-03 14:15:00|111830.8|111805.8|111833.8|111808.8|111844.6|111809.2|111824|111783.2|38
1738592110000|2025-02-03 14:15:10|111837.4|111812.4|111838|111813|111840.8|111815.8|111832.4|111807.4|34
1738592120000|2025-02-03 14:15:20|111834.9|111809.9|111833.4|111808.4|111835.2|111810.2|111826|111801|30
1738592130000|2025-02-03 14:15:30|111832.3|111807.3|111810.6|111785.6|111832.3|111807.3|111810.6|111785.6|25
1738592140000|2025-02-03 14:15:40|111811.8|111786.8|111824|111799|111828.5|111803.5|111810.9|111785.9|40
1738592150000|2025-02-03 14:15:50|111821|111796|111822|111797|111822.8|111797.8|111802.2|111777.2|47
1738592160000|2025-02-03 14:16:00|111812.4|111787.4|111819.5|111794.5|111824.7|111799.7|111812.4|111787.4|32
1738592170000|2025-02-03 14:16:10|111820.3|111795.3|111821.3|111796.3|111826.3|111801.3|111817|111792|21
1738592180000|2025-02-03 14:16:20|111817|111792|111817.9|111792.9|111817.9|111792.9|111810.4|111785.4|16
1738592190000|2025-02-03 14:16:30|111817.2|111792.2|111818.4|111793.4|111821.1|111796.1|111815|111790|21
1738592200000|2025-02-03 14:16:40|111815.7|111790.7|111821.3|111796.3|111827.3|111802.3|111815.7|111790.7|20
1738592210000|2025-02-03 14:16:50|111820.6|111795.6|111821.6|111796.6|111823.1|111798.1|111817.4|111792.4|8
1738592220000|2025-02-03 14:17:00|111820.8|111795.8|111813.6|111788.6|111822.8|111797.8|111812.5|111787.5|12
1738592230000|2025-02-03 14:17:10|111814.6|111789.6|111814.6|111789.6|111815.6|111790.6|111814.6|111789.6|3
1738592240000|2025-02-03 14:17:20|111813.4|111788.4|111809.2|111784.2|111814.3|111789.3|111801.9|111776.9|17
1738592250000|2025-02-03 14:17:30|111810|111785|111814.8|111789.8|111814.8|111789.8|111810|111785|5
1738592260000|2025-02-03 14:17:40|111813.9|111788.9|111812.1|111787.1|111818.4|111793.4|111811.4|111786.4|22
1738592270000|2025-02-03 14:17:50|111813.4|111788.4|111809.6|111784.6|111813.4|111788.4|111802.1|111777.1|15
1738592280000|2025-02-03 14:18:00|111808.9|111783.9|111808.8|111783.8|111808.9|111783.9|111796.5|111771.5|19
1738592290000|2025-02-03 14:18:10|111809.5|111784.5|111809.2|111784.2|111812.5|111787.5|111808.6|111783.6|8
1738592300000|2025-02-03 14:18:20|111807.2|111782.2|111815.7|111790.7|111816.2|111791.2|111806.2|111781.2|19
1738592310000|2025-02-03 14:18:30|111814.2|111789.2|111818.7|111793.7|111821|111796|111814.2|111789.2|13
1738592320000|2025-02-03 14:18:40|111819.2|111794.2|111827.2|111802.2|111832.1|111807.1|111819.2|111794.2|20
1738592330000|2025-02-03 14:18:50|111826.4|111801.4|111829.4|111804.4|111830.1|111805.1|111824.7|111799.7|17
1738592340000|2025-02-03 14:19:00|111828.5|111803.5|111832.5|111807.5|111833|111808|111826.4|111801.4|19
1738592350000|2025-02-03 14:19:10|111830.5|111805.5|111820.2|111795.2|111831.8|111806.8|111819.2|111794.2|23
1738592360000|2025-02-03 14:19:20|111821.4|111796.4|111808.4|111783.4|111821.9|111796.9|111806.2|111781.2|24
1738592370000|2025-02-03 14:19:30|111809.4|111784.4|111819.9|111794.9|111822.9|111797.9|111809.4|111784.4|26
1738592380000|2025-02-03 14:19:40|111819.6|111794.6|111823|111798|111823.8|111798.8|111818.4|111793.4|19
1738592390000|2025-02-03 14:19:50|111824.8|111799.8|111846.2|111821.2|111846.2|111821.2|111824.8|111799.8|22
1738592400000|2025-02-03 14:20:00|111848.7|111823.7|111848.5|111823.5|111854.9|111829.9|111842.8|111817.8|24
1738592410000|2025-02-03 14:20:10|111849.6|111824.6|111890.3|111865.3|111894.7|111869.7|111849.6|111824.6|35
1738592420000|2025-02-03 14:20:20|111894.8|111869.8|111905.1|111880.1|111907.8|111882.8|111891.2|111866.2|32
1738592430000|2025-02-03 14:20:30|111904.1|111879.1|111901.3|111876.3|111909.8|111884.8|111894.6|111869.6|24
1738592440000|2025-02-03 14:20:40|111900.3|111875.3|111886.6|111861.6|111910.6|111876.4|111885.3|111860.3|31
1738592450000|2025-02-03 14:20:50|111888.3|111863.3|111902.5|111877.5|111903.4|111878.4|111888.3|111863.3|26
1738592460000|2025-02-03 14:21:00|111903.5|111878.5|111882|111857|111903.5|111878.5|111882|111857|40
1738592470000|2025-02-03 14:21:10|111881.8|111856.8|111887.3|111862.3|111888.2|111863.2|111881.8|111856.8|18
1738592480000|2025-02-03 14:21:20|111886.2|111861.2|111904.9|111879.9|111908.6|111883.6|111886.2|111849.1|27
1738592490000|2025-02-03 14:21:30|111905.4|111880.4|111893.8|111868.8|111906.5|111881.5|111893.8|111868.8|35
1738592500000|2025-02-03 14:21:40|111894.7|111869.7|111896.9|111846.9|111909.4|111878.1|111890|111843.2|45
1738592510000|2025-02-03 14:21:50|111897|111847|111892.8|111867.8|111902.4|111869.8|111892|111845.6|36
1738592520000|2025-02-03 14:22:00|111893.9|111868.9|111893.6|111868.6|111900.7|111875.7|111890.9|111865.9|39
1738592530000|2025-02-03 14:22:10|111893.1|111868.1|111891.4|111866.4|111895|111870|111891.3|111866.3|16
1738592540000|2025-02-03 14:22:20|111892.4|111867.4|111909.1|111859.1|111914.5|111879|111892.4|111859.1|21
1738592550000|2025-02-03 14:22:30|111908.2|111858.2|111890.3|111865.3|111909.4|111873.4|111890.3|111851.6|23
1738592560000|2025-02-03 14:22:40|111891.5|111866.5|111894.2|111844.2|111896.8|111871.8|111873.1|111839.5|31
1738592570000|2025-02-03 14:22:50|111893.2|111843.2|111876.1|111851.1|111896.4|111853.5|111870.3|111843.2|27
1738592580000|2025-02-03 14:23:00|111875.4|111850.4|111889.1|111864.1|111892.3|111867.3|111875.4|111850.4|36
1738592590000|2025-02-03 14:23:10|111887.3|111862.3|111880.3|111855.3|111887.3|111862.3|111869.8|111844.8|39
1738592600000|2025-02-03 14:23:20|111881|111856|111895.8|111870.8|111898.2|111873.2|111881|111856|41
1738592610000|2025-02-03 14:23:30|111899.7|111874.7|111900.3|111875.3|111911.2|111886.2|111898.1|111873.1|40
1738592620000|2025-02-03 14:23:40|111899.5|111874.5|111882.7|111857.7|111900.3|111875.3|111880.8|111848.6|18
1738592630000|2025-02-03 14:23:50|111881.6|111856.6|111884.1|111834.1|111896.1|111856.6|111881.6|111832.5|22
1738592640000|2025-02-03 14:24:00|111883.1|111833.1|111882.4|111832.4|111884.3|111834.3|111878.3|111828.3|21
1738592650000|2025-02-03 14:24:10|111884.4|111834.4|111870.9|111820.9|111885.9|111835.9|111869.4|111819.4|23
1738592660000|2025-02-03 14:24:20|111871.6|111821.6|111845.8|111820.8|111871.6|111823.6|111844.5|111819.1|22
1738592670000|2025-02-03 14:24:30|111844.5|111819.5|111834.7|111809.7|111861.4|111836.4|111831.4|111806.4|36
1738592680000|2025-02-03 14:24:40|111835.7|111810.7|111825.2|111800.2|111843.7|111812.7|111823.8|111786.4|44
1738592690000|2025-02-03 14:24:50|111826.4|111801.4|111822.1|111797.1|111827.6|111802.6|111817.8|111792.8|40
1738592700000|2025-02-03 14:25:00|111821|111796|111841.9|111816.9|111841.9|111816.9|111811.9|111786.9|62
1738592710000|2025-02-03 14:25:10|111840.8|111815.8|111823|111798|111846.8|111815.8|111820.9|111794.7|51
1738592720000|2025-02-03 14:25:20|111822|111797|111819.6|111794.6|111831.5|111806.5|111818.6|111793.6|31
1738592730000|2025-02-03 14:25:30|111816.1|111791.1|111820.3|111795.3|111832.6|111802.5|111814|111781.4|43
1738592740000|2025-02-03 14:25:40|111816.3|111791.3|111818.3|111793.3|111822|111797|111813.7|111788.7|32
1738592750000|2025-02-03 14:25:50|111817.3|111792.3|111848.3|111798.3|111850.9|111814.6|111814.2|111789.2|40
1738592760000|2025-02-03 14:26:00|111849.3|111799.3|111831.3|111806.3|111850.9|111817.3|111831.3|111792|32
1738592770000|2025-02-03 14:26:10|111830.2|111805.2|111837.6|111787.6|111841.4|111807.1|111824.8|111781.1|30
1738592780000|2025-02-03 14:26:20|111838.6|111788.6|111819.6|111794.6|111838.6|111797.5|111813.3|111780.9|30
1738592790000|2025-02-03 14:26:30|111820.8|111795.8|111838.8|111813.8|111845.8|111815.2|111820.6|111792.8|48
1738592800000|2025-02-03 14:26:40|111837.8|111812.8|111819.9|111794.9|111840.4|111815.4|111819.9|111794.9|30
1738592810000|2025-02-03 14:26:50|111818.8|111793.8|111830.1|111805.1|111831.9|111806.9|111816|111791|36
1738592820000|2025-02-03 14:27:00|111829.1|111804.1|111863.2|111813.2|111867.4|111817.4|111829.1|111794.2|38
1738592830000|2025-02-03 14:27:10|111867.2|111817.2|111878.6|111828.6|111884.4|111834.4|111859.9|111809.9|45
1738592840000|2025-02-03 14:27:20|111881.1|111831.1|111881.5|111831.5|111881.5|111831.5|111873.6|111823.6|19
1738592850000|2025-02-03 14:27:30|111879.9|111829.9|111883.5|111833.5|111896.7|111846.7|111879.9|111829.9|23
1738592860000|2025-02-03 14:27:40|111882.3|111832.3|111876.9|111826.9|111885.5|111835.5|111873.9|111823.9|24
1738592870000|2025-02-03 14:27:50|111880.8|111830.8|111871.5|111821.5|111880.9|111830.9|111869.7|111819.7|28
1738592880000|2025-02-03 14:28:00|111870.3|111820.3|111862.7|111812.7|111870.3|111820.3|111850.1|111800.1|39
1738592890000|2025-02-03 14:28:10|111861.4|111811.4|111877.8|111804.3|111877.8|111815.5|111849.2|111794.8|27
1738592900000|2025-02-03 14:28:20|111863.9|111813.9|111870.8|111820.8|111875.8|111820.8|111857.4|111797.3|23
1738592910000|2025-02-03 14:28:30|111872.9|111822.9|111885.5|111835.5|111888.7|111837.3|111869.9|111815.2|31
1738592920000|2025-02-03 14:28:40|111886.8|111836.8|111875.6|111825.6|111887.2|111836.8|111872.7|111809|36
1738592930000|2025-02-03 14:28:50|111877.6|111827.6|111875.6|111825.6|111886.5|111828.1|111863.3|111794.8|42
1738592940000|2025-02-03 14:29:00|111873.5|111823.5|111862.5|111812.5|111873.5|111823.5|111860.2|111810.2|35
1738592950000|2025-02-03 14:29:10|111864.5|111814.5|111864|111814|111866.8|111816.8|111850|111800|35
1738592960000|2025-02-03 14:29:20|111860.3|111810.3|111864.5|111814.5|111868.6|111818.6|111859|111809|33
1738592970000|2025-02-03 14:29:30|111858.8|111808.8|111876.8|111826.8|111877.3|111827.3|111858.8|111808.8|39
1738592980000|2025-02-03 14:29:40|111876.3|111826.3|111867.1|111817.1|111877.1|111827.1|111864.4|111814.4|34
1738592990000|2025-02-03 14:29:50|111869.1|111819.1|111864.4|111814.4|111869.1|111819.1|111859|111809|39
1738593000000|2025-02-03 14:30:00|111861.7|111811.7|111870.8|111820.8|111875.5|111825.5|111843.8|111793.8|49
1738593010000|2025-02-03 14:30:10|111872.4|111822.4|111890.9|111840.9|111892.8|111842.8|111869.7|111819.7|47
1738593020000|2025-02-03 14:30:20|111892.1|111842.1|111924.5|111874.5|111924.5|111874.5|111889.3|111839.3|51
1738593030000|2025-02-03 14:30:30|111926.7|111876.7|111931.7|111881.7|111935.3|111885.3|111922.1|111872.1|45
1738593040000|2025-02-03 14:30:40|111926.4|111876.4|111934.2|111884.2|111937.2|111887.2|111907.8|111857.8|57
1738593050000|2025-02-03 14:30:50|111932.2|111882.2|111926.8|111876.8|111932.2|111882.2|111913|111863|45
1738593060000|2025-02-03 14:31:00|111929.3|111879.3|111937.3|111887.3|111940|111890|111922.5|111872.5|42
1738593070000|2025-02-03 14:31:10|111936.3|111886.3|111948|111898|111955.4|111905.4|111936.3|111886.3|29
1738593080000|2025-02-03 14:31:20|111947.2|111897.2|111954.6|111904.6|111956.4|111906.4|111947.2|111897.2|17
1738593090000|2025-02-03 14:31:30|111956.3|111906.3|111947.5|111897.5|111960.1|111910.1|111947.1|111897.1|24
1738593100000|2025-02-03 14:31:40|111945.8|111895.8|111937.1|111887.1|111951.5|111901.5|111937.1|111887.1|25
1738593110000|2025-02-03 14:31:50|111937.4|111887.4|111934.3|111884.3|111941.4|111891.4|111934|111884|26
1738593120000|2025-02-03 14:32:00|111936|111886|111941.5|111891.5|111948.2|111898.2|111932.7|111882.7|44
1738593130000|2025-02-03 14:32:10|111940.5|111890.5|111952.2|111902.2|111952.2|111902.2|111936.5|111886.5|28
1738593140000|2025-02-03 14:32:20|111949.5|111899.5|111944.5|111894.5|111960.1|111910.1|111942.3|111892.3|46
1738593150000|2025-02-03 14:32:30|111942.6|111892.6|111937.2|111887.2|111942.6|111892.6|111930.9|111880.9|40
1738593160000|2025-02-03 14:32:40|111936.4|111886.4|111935.8|111885.8|111937.2|111887.2|111927.7|111877.7|39
1738593170000|2025-02-03 14:32:50|111935|111885|111920.9|111870.9|111935|111885|111919.3|111869.3|35
1738593180000|2025-02-03 14:33:00|111914.3|111864.3|111892.7|111842.7|111917.4|111867.4|111892.7|111842.7|33
1738593190000|2025-02-03 14:33:10|111893.7|111843.7|111902.4|111852.4|111914.3|111864.3|111892.5|111842.5|40
1738593200000|2025-02-03 14:33:20|111904.2|111854.2|111902.6|111852.6|111905.9|111855.9|111888.1|111838.1|49
1738593210000|2025-02-03 14:33:30|111900.9|111850.9|111894.3|111844.3|111906.1|111856.1|111893.3|111843.3|35
1738593220000|2025-02-03 14:33:40|111892.6|111842.6|111894.1|111844.1|111901.2|111851.2|111892.5|111842.5|31
1738593230000|2025-02-03 14:33:50|111895|111845|111908.4|111858.4|111909.4|111859.4|111880.8|111843|39
1738593240000|2025-02-03 14:34:00|111906.9|111856.9|111887.4|111837.4|111906.9|111856.9|111879.8|111829.8|39
1738593250000|2025-02-03 14:34:10|111889.2|111839.2|111892.9|111842.9|111892.9|111842.9|111876.7|111826.7|34
1738593260000|2025-02-03 14:34:20|111893.8|111843.8|111914.7|111864.7|111921.8|111871.8|111893.8|111843.8|47
1738593270000|2025-02-03 14:34:30|111913.6|111863.6|111920.4|111870.4|111926.1|111876.1|111909.5|111859.5|36
1738593280000|2025-02-03 14:34:40|111918.9|111868.9|111903.6|111853.6|111927.6|111877.6|111902.5|111852.5|42
1738593290000|2025-02-03 14:34:50|111898.2|111848.2|111887.5|111837.5|111899.2|111849.2|111880.4|111830.4|33
1738593300000|2025-02-03 14:35:00|111886.1|111836.1|111872.5|111822.5|111887.5|111837.5|111869.4|111819.4|37
1738593310000|2025-02-03 14:35:10|111873.9|111823.9|111854.4|111804.4|111876.1|111826.1|111854.4|111804.4|39
1738593320000|2025-02-03 14:35:20|111855.7|111805.7|111881.6|111831.6|111885.2|111835.2|111855.7|111805.7|35
1738593330000|2025-02-03 14:35:30|111882.5|111832.5|111902.8|111852.8|111904|111854|111877.9|111827.9|52
1738593340000|2025-02-03 14:35:40|111903.5|111853.5|111911.8|111861.8|111912.8|111862.8|111895.5|111845.5|43
1738593350000|2025-02-03 14:35:50|111913.3|111863.3|111890.4|111840.4|111916.1|111866.1|111890.4|111840.4|36
1738593360000|2025-02-03 14:36:00|111889.2|111839.2|111912.1|111862.1|111918.2|111868.2|111885.5|111835.5|37
1738593370000|2025-02-03 14:36:10|111911.1|111861.1|111906.6|111856.6|111913.4|111877|111898.1|111854.3|33
1738593380000|2025-02-03 14:36:20|111905|111855|111882.1|111832.1|111909.8|111859.8|111882.1|111832.1|31
1738593390000|2025-02-03 14:36:30|111883.1|111833.1|111901.2|111851.2|111905.5|111855.5|111883.1|111833.1|36
1738593400000|2025-02-03 14:36:40|111902.3|111852.3|111907.6|111857.6|111912.7|111862.7|111902.3|111852.3|35
1738593410000|2025-02-03 14:36:50|111906.5|111856.5|111902.2|111852.2|111907.6|111857.6|111902.2|111852.2|26
1738593420000|2025-02-03 14:37:00|111901.3|111851.3|111935.3|111885.3|111936.3|111886.3|111901.3|111851.3|30
1738593430000|2025-02-03 14:37:10|111936.1|111886.1|111951.8|111901.8|111951.8|111918|111927.1|111877.1|40
1738593440000|2025-02-03 14:37:20|111949.5|111899.5|111961.8|111911.8|111963.5|111913.5|111931.8|111893.8|36
1738593450000|2025-02-03 14:37:30|111960.8|111910.8|111953.2|111903.2|111967.7|111917.7|111952.4|111902.4|36
1738593460000|2025-02-03 14:37:40|111954.3|111904.3|111978.1|111928.1|111978.1|111928.1|111952.6|111902.6|31
1738593470000|2025-02-03 14:37:50|111980|111930|111980.2|111930.2|111986.1|111936.1|111973.5|111923.5|25
1738593480000|2025-02-03 14:38:00|111979.8|111929.8|111960.4|111910.4|111979.8|111929.8|111960.2|111910.2|38
1738593490000|2025-02-03 14:38:10|111963.3|111913.3|111971|111921|111971|111921|111956.9|111906.9|33
1738593500000|2025-02-03 14:38:20|111969.9|111919.9|111982.5|111932.5|111985.1|111935.1|111967.6|111917.6|17
1738593510000|2025-02-03 14:38:30|111981|111931|111989|111939|111995.9|111945.9|111977|111927|32
1738593520000|2025-02-03 14:38:40|111991.6|111941.6|111993.5|111943.5|112008.6|111958.6|111989.4|111939.4|30
1738593530000|2025-02-03 14:38:50|111994.6|111944.6|111981.5|111931.5|111995.5|111945.5|111977.1|111927.1|28
1738593540000|2025-02-03 14:39:00|111980.8|111930.8|111961.3|111911.3|111982|111932|111961.3|111911.3|47
1738593550000|2025-02-03 14:39:10|111959|111909|111968.6|111918.6|111970.7|111920.7|111955.9|111905.9|32
1738593560000|2025-02-03 14:39:20|111967.6|111917.6|111951.8|111901.8|111971.3|111921.3|111951.8|111901.8|40
1738593570000|2025-02-03 14:39:30|111953.5|111903.5|111951.8|111901.8|111957.5|111907.5|111949.2|111899.2|28
1738593580000|2025-02-03 14:39:40|111951|111901|111933.4|111883.4|111956.2|111906.2|111929.5|111879.5|41
1738593590000|2025-02-03 14:39:50|111936.5|111886.5|111937.7|111887.7|111948.5|111898.5|111936.5|111886.5|34
1738593600000|2025-02-03 14:40:00|111936.4|111886.4|111941|111891|111946.3|111896.3|111925.9|111875.9|41
1738593610000|2025-02-03 14:40:10|111940.1|111890.1|111959.6|111909.6|111962.9|111912.9|111933|111887.6|45
1738593620000|2025-02-03 14:40:20|111957|111907|111977.5|111927.5|111979.1|111929.1|111955.2|111905.2|34
1738593630000|2025-02-03 14:40:30|111979.5|111929.5|111976.1|111926.1|111986.7|111936.7|111973.5|111923.5|34
1738593640000|2025-02-03 14:40:40|111975.1|111925.1|111973.6|111923.6|111979.4|111929.4|111967.4|111917.4|15
1738593650000|2025-02-03 14:40:50|111971.5|111921.5|111967.1|111917.1|111973|111923|111966.1|111916.1|28
1738593660000|2025-02-03 14:41:00|111966.1|111916.1|111969.2|111919.2|111970.2|111920.2|111956.5|111906.5|37
1738593670000|2025-02-03 14:41:10|111968.3|111918.3|111965|111915|111981|111931|111959.4|111909.4|31
1738593680000|2025-02-03 14:41:20|111966.2|111916.2|111958.3|111908.3|111968.7|111918.7|111953.2|111903.2|29
1738593690000|2025-02-03 14:41:30|111957.5|111907.5|111949.8|111899.8|111957.5|111907.5|111947.8|111897.8|25
1738593700000|2025-02-03 14:41:40|111951.5|111901.5|111950.4|111900.4|111955.3|111905.3|111946.9|111896.9|33
1738593710000|2025-02-03 14:41:50|111949.1|111899.1|111950.7|111900.7|111952.2|111902.2|111943.7|111893.7|16
1738593720000|2025-02-03 14:42:00|111949.7|111899.7|111941.5|111891.5|111954.3|111904.3|111937.6|111887.6|32
1738593730000|2025-02-03 14:42:10|111942.4|111892.4|111919.5|111869.5|111946.2|111896.2|111919.5|111869.5|22
1738593740000|2025-02-03 14:42:20|111922.2|111872.2|111919.6|111869.6|111922.5|111872.5|111915.8|111865.8|27
1738593750000|2025-02-03 14:42:30|111917.7|111867.7|111913.7|111863.7|111917.7|111867.7|111912.5|111862.5|15
1738593760000|2025-02-03 14:42:40|111914.8|111864.8|111914.2|111864.2|111918.1|111868.1|111912.8|111862.8|17
1738593770000|2025-02-03 14:42:50|111913.5|111863.5|111915.7|111865.7|111916|111866|111909.5|111859.5|16
1738593780000|2025-02-03 14:43:00|111916.7|111866.7|111914.4|111864.4|111932.2|111882.2|111911.7|111861.7|31
1738593790000|2025-02-03 14:43:10|111913.7|111863.7|111912|111862|111919.4|111869.4|111911.7|111861.7|17
1738593800000|2025-02-03 14:43:20|111913.3|111863.3|111905.9|111855.9|111913.7|111863.7|111904.5|111854.5|14
1738593810000|2025-02-03 14:43:30|111904.8|111854.8|111906.9|111856.9|111909|111859|111902.8|111852.8|15
1738593820000|2025-02-03 14:43:40|111907.9|111857.9|111909.1|111859.1|111912.9|111862.9|111903.2|111853.2|25
1738593830000|2025-02-03 14:43:50|111904|111854|111905.5|111855.5|111907.7|111857.7|111899.1|111849.1|29
1738593840000|2025-02-03 14:44:00|111906.4|111856.4|111906.7|111856.7|111915.1|111865.1|111904.6|111854.6|37
1738593850000|2025-02-03 14:44:10|111909.6|111859.6|111917.2|111867.2|111924.6|111874.6|111905.2|111855.2|36
1738593860000|2025-02-03 14:44:20|111923.5|111873.5|111916.5|111866.5|111923.9|111873.9|111914.2|111864.2|32
1738593870000|2025-02-03 14:44:30|111915.8|111865.8|111916.1|111866.1|111917.3|111867.3|111911.4|111861.4|39
1738593880000|2025-02-03 14:44:40|111914.1|111864.1|111917.8|111867.8|111918.1|111883.4|111904.8|111860.6|26
1738593890000|2025-02-03 14:44:50|111931.4|111854.1|111951.9|111835.9|111951.9|111854.1|111921.4|111820|24
1738593900000|2025-02-03 14:45:00|111973.7|111857.7|111948.3|111863.5|111973.7|111863.5|111948.3|111845.2|19
1738593910000|2025-02-03 14:45:10|111946.6|111855.1|111927.8|111877.8|111948.1|111883.5|111927.8|111855.1|19
1738593920000|2025-02-03 14:45:20|111930|111880|111943.4|111893.4|111947.1|111897.1|111927.6|111877.6|20
1738593930000|2025-02-03 14:45:30|111944.2|111894.2|111933.4|111883.4|111946.4|111896.4|111931.9|111881.9|20
1738593940000|2025-02-03 14:45:40|111939.4|111889.4|111932|111882|111957|111907|111932|111882|24
1738593950000|2025-02-03 14:45:50|111931.2|111881.2|111953.6|111903.6|111955.4|111905.4|111931.2|111881.2|17
1738593960000|2025-02-03 14:46:00|111950.8|111900.8|111941.7|111891.7|111950.8|111900.8|111940.1|111890.1|23
1738593970000|2025-02-03 14:46:10|111942.7|111892.7|111941.9|111891.9|111946.5|111896.5|111939|111889|32
1738593980000|2025-02-03 14:46:20|111940.8|111890.8|111950.7|111900.7|111950.7|111900.7|111940.8|111890.8|27
1738593990000|2025-02-03 14:46:30|111951.3|111901.3|111960|111910|111960|111910|111951.3|111901.3|18
1738594000000|2025-02-03 14:46:40|111961|111911|111974.8|111924.8|111976|111926|111960.7|111910.7|16
1738594010000|2025-02-03 14:46:50|111975.8|111925.8|112002.8|111921.7|112002.8|111929.3|111972.7|111902.7|24
1738594020000|2025-02-03 14:47:00|111991.2|111918.9|112003.1|111926.9|112011.7|111938.3|111981.8|111918.9|40
1738594030000|2025-02-03 14:47:10|111986.3|111936.3|111985.7|111935.7|112001|111942.2|111981.4|111915.6|45
1738594040000|2025-02-03 14:47:20|111986.6|111936.6|112006.8|111932.2|112008.3|111940.9|111978.2|111924.5|43
1738594050000|2025-02-03 14:47:30|112003.8|111928.7|111986.3|111936.3|112013|111941.6|111982.7|111923.2|37
1738594060000|2025-02-03 14:47:40|111999.8|111929.3|111991.4|111915.4|112004.2|111937.8|111980.9|111911|29
1738594070000|2025-02-03 14:47:50|111996.7|111918.5|111994.6|111918.7|111997.1|111922.4|111991.4|111907.1|32
1738594080000|2025-02-03 14:48:00|111991.6|111913.2|111999.8|111928.5|111999.8|111928.5|111991.6|111910.1|27
1738594090000|2025-02-03 14:48:10|112001.8|111929.5|111994.3|111918.9|112004.6|111933.7|111994.3|111916.9|22
1738594100000|2025-02-03 14:48:20|111996.8|111915.4|111994.3|111918.5|111996.8|111934.4|111984.4|111911.4|31
1738594110000|2025-02-03 14:48:30|111997.3|111920.7|112014.6|111931.5|112017.1|111936.2|111997.3|111918.5|28
1738594120000|2025-02-03 14:48:40|112010.6|111927.5|112008.8|111923.1|112015.3|111932.5|112008.1|111921.6|32
1738594130000|2025-02-03 14:48:50|112005.7|111927.1|112002.5|111919.6|112005.7|111929.6|112002.5|111919.6|11
1738594140000|2025-02-03 14:49:00|112004.2|111924.7|112007.8|111928.9|112014.9|111932.9|112004.2|111920.1|36
1738594150000|2025-02-03 14:49:10|112011.7|111926.9|112024|111940.5|112024|111943.5|112011.7|111926.9|26
1738594160000|2025-02-03 14:49:20|112025.3|111940|112029.5|111947.9|112035|111954.9|112025.3|111940|34
1738594170000|2025-02-03 14:49:30|112033.2|111952.1|112045.8|111969.6|112048.4|111970.5|112015.7|111952.1|20
1738594180000|2025-02-03 14:49:40|112044|111967.3|112069.9|111989.1|112072.9|111998.1|112043.5|111953.9|40
1738594190000|2025-02-03 14:49:50|112068.6|111984.9|112067.4|111988.4|112085.8|112002.6|112065.7|111982|35
1738594200000|2025-02-03 14:50:00|112070.3|111984.3|112047.3|111997.3|112070.3|111997.3|112035.6|111970.8|39
1738594210000|2025-02-03 14:50:10|112061.3|111990.5|112056.6|111983|112069.1|111990.5|112056.6|111982.6|35
1738594220000|2025-02-03 14:50:20|112059.1|111979.3|112045.6|111971.8|112064.3|111983.9|112033.9|111963.7|41
1738594230000|2025-02-03 14:50:30|112048.1|111974.9|112040.3|111967.1|112060.1|111988.5|112036.7|111964.7|32
1738594240000|2025-02-03 14:50:40|112046.1|111967.7|112062.2|111988.9|112069.3|111990.2|112034.1|111967.7|43
1738594250000|2025-02-03 14:50:50|112069.3|111990.2|112054.5|111983.6|112069.3|111998.1|112048.1|111980.6|29
1738594260000|2025-02-03 14:51:00|112052.1|111984.2|112039.3|111966|112052.1|111990.1|112037.7|111960.3|24
1738594270000|2025-02-03 14:51:10|112039.1|111960.3|112041.5|111962.1|112052.4|111968.8|112039.1|111960.3|18
1738594280000|2025-02-03 14:51:20|112041|111966.4|112056.1|111983.4|112063.1|111997.2|112041|111964.6|29
1738594290000|2025-02-03 14:51:30|112053.6|111977.4|112047.2|111969.1|112057.1|111981.4|112047.2|111969.1|17
1738594300000|2025-02-03 14:51:40|112045.5|111975.1|112034.6|111961.3|112053.2|111977.1|112034.6|111961.3|26
1738594310000|2025-02-03 14:51:50|112031.2|111963.8|112049.4|111978.6|112055.2|111978.6|112028.7|111952.9|27
1738594320000|2025-02-03 14:52:00|112055.2|111978.1|112047.8|111969.7|112058.4|111990.5|112039.5|111969.7|38
1738594330000|2025-02-03 14:52:10|112044.1|111970.8|112033.1|111959.8|112044.1|111970.8|112022.3|111949.1|35
1738594340000|2025-02-03 14:52:20|112022.4|111972.4|112035.4|111985.4|112035.4|111985.4|112021.4|111971.4|28
1738594350000|2025-02-03 14:52:30|112034.3|111984.3|112044.1|111994.1|112046.3|111996.3|112034.3|111984.3|32
1738594360000|2025-02-03 14:52:40|112045.1|111995.1|112043.5|111993.5|112051.5|112008.1|112029|111990.6|32
1738594370000|2025-02-03 14:52:50|112042|111992|112039.3|111989.3|112043|111993|112031.6|111981.6|23
1738594380000|2025-02-03 14:53:00|112039.9|111989.9|112043.5|111993.5|112043.5|111993.5|112023.8|111973.8|31
1738594390000|2025-02-03 14:53:10|112040.5|111990.5|112047.2|111997.2|112050.7|112000.7|112035.5|111985.5|36
1738594400000|2025-02-03 14:53:20|112045.6|111995.6|112034.5|111984.5|112048.7|111998.7|112031.6|111981.6|32
1738594410000|2025-02-03 14:53:30|112040.5|111990.5|112042.5|111992.5|112046.3|111996.3|112036.6|111986.6|32
1738594420000|2025-02-03 14:53:40|112041.6|111991.6|112028.2|111978.2|112041.6|111991.6|112021.9|111971.9|34
1738594430000|2025-02-03 14:53:50|112029.4|111979.4|112017.9|111967.9|112031.7|111981.7|112011.9|111961.9|31
1738594440000|2025-02-03 14:54:00|112017|111967|112010.3|111960.3|112017|111967|111997.7|111947.7|34
1738594450000|2025-02-03 14:54:10|112011.4|111961.4|112010.5|111960.5|112020.2|111970.2|112009.2|111959.2|17
1738594460000|2025-02-03 14:54:20|112008.8|111958.8|112012.2|111962.2|112015.4|111965.4|112008.8|111958.8|26
1738594470000|2025-02-03 14:54:30|112013.2|111963.2|112018.9|111968.9|112018.9|111968.9|112008.6|111958.6|24
1738594480000|2025-02-03 14:54:40|112017.8|111967.8|112028.8|111978.8|112028.8|111993|112005.7|111966|23
1738594490000|2025-02-03 14:54:50|112027.9|111977.9|112028.4|111978.4|112031.8|111981.8|112026|111976|24
1738594500000|2025-02-03 14:55:00|112027.5|111977.5|112035.1|111985.1|112035.1|111985.1|112006.6|111968.2|28
1738594510000|2025-02-03 14:55:10|112036.8|111986.8|112034.6|111984.6|112042.6|112000.9|112018.5|111984.6|24
1738594520000|2025-02-03 14:55:20|112036.6|111986.6|112015.3|111990.3|112040.1|111998.3|112009.3|111976.9|41
1738594530000|2025-02-03 14:55:30|112016.2|111991.2|112014.5|111989.5|112034.8|112002.4|112008.5|111972.2|29
1738594540000|2025-02-03 14:55:40|112015.6|111990.6|112012|111987|112018.6|111993.6|112002.6|111977.6|30
1738594550000|2025-02-03 14:55:50|112011|111986|112019.3|111969.3|112026.4|111989.5|112003.5|111966.9|27
1738594560000|2025-02-03 14:56:00|112009.3|111984.3|111992.1|111967.1|112022.8|111988.5|111991.6|111964.9|45
1738594570000|2025-02-03 14:56:10|111994.4|111969.4|111995.9|111970.9|112013.9|111975.3|111993.4|111951.8|24
1738594580000|2025-02-03 14:56:20|111995|111970|111998.6|111973.6|112014.6|111973.8|111988|111963|22
1738594590000|2025-02-03 14:56:30|111999.8|111974.8|112005.1|111980.1|112022.6|111992.2|111999.5|111972.6|32
1738594600000|2025-02-03 14:56:40|112002.5|111977.5|111987.8|111962.8|112009.2|111982|111985.4|111957.7|23
1738594610000|2025-02-03 14:56:50|111988.9|111963.9|111993.2|111968.2|111999.7|111974.7|111988.9|111963.9|12
1738594620000|2025-02-03 14:57:00|111991.9|111966.9|111986.3|111961.3|111991.9|111966.9|111986.3|111961.3|12
1738594630000|2025-02-03 14:57:10|111985.2|111960.2|111984.8|111959.8|111988.4|111963.4|111984.8|111959.8|7
1738594640000|2025-02-03 14:57:20|111985.9|111960.9|111988.2|111938.2|112003.8|111960.9|111985.9|111938.2|21
1738594650000|2025-02-03 14:57:30|111989|111939|111990.2|111940.2|111990.2|111940.2|111989|111939|2
1738594660000|2025-02-03 14:57:40|111989|111939|111979.3|111929.3|111989|111939|111979.3|111929.3|12
1738594670000|2025-02-03 14:57:50|111980.3|111930.3|111994.3|111944.3|111994.3|111944.3|111980.3|111930.3|9
1738594680000|2025-02-03 14:58:00|111992.9|111942.9|111988.6|111938.6|111992.9|111942.9|111987.8|111937.8|5
1738594690000|2025-02-03 14:58:10|111991.1|111941.1|111990.2|111940.2|111991.1|111941.1|111978.5|111928.5|16
1738594700000|2025-02-03 14:58:20|111989.1|111939.1|111985.4|111935.4|111989.1|111939.1|111979.5|111929.5|11
1738594710000|2025-02-03 14:58:30|111984.6|111934.6|111981.3|111931.3|111985.4|111935.4|111979.1|111929.1|12
1738594720000|2025-02-03 14:58:40|111980.3|111930.3|111990|111940|111991.2|111941.2|111978.6|111928.6|13
1738594730000|2025-02-03 14:58:50|111989.2|111939.2|111985.8|111935.8|111989.2|111939.2|111985.8|111935.8|3
1738594740000|2025-02-03 14:59:00|111984.8|111934.8|111975.6|111925.6|111985.6|111935.6|111973.4|111923.4|33
1738594750000|2025-02-03 14:59:10|111976.5|111926.5|111966.3|111916.3|111976.5|111926.5|111964.8|111914.8|23
1738594760000|2025-02-03 14:59:20|111967|111917|111966.3|111909.6|111973.7|111923.7|111965.7|111909.1|21
1738594770000|2025-02-03 14:59:30|111968.9|111918.9|111975.7|111925.7|111979.9|111929.9|111965.9|111912.2|52
1738594780000|2025-02-03 14:59:40|111978.3|111928.3|111984.2|111934.2|112035.2|111941.2|111969.6|111916|38
1738594790000|2025-02-03 14:59:50|111985|111935|112036.6|111920.6|112039.1|111935|111985|111888.2|15
1738594800000|2025-02-03 15:00:00|112083|111967|112087.4|111971.4|112173.7|112057.7|112082.8|111966.8|45
1738594810000|2025-02-03 15:00:10|112089.7|111973.7|112101.1|111985.1|112106.6|111990.6|112077.3|111961.3|59
1738594820000|2025-02-03 15:00:20|112102.5|111986.5|112092.5|111976.5|112103.3|111997.8|112068.4|111968.7|40
1738594830000|2025-02-03 15:00:30|112096.2|111980.2|112099.8|111983.8|112109.4|111993.4|112094.8|111978.8|28
1738594840000|2025-02-03 15:00:40|112113.4|112004.6|112104.8|111988.8|112113.4|112007.2|112074|111978.2|28
1738594850000|2025-02-03 15:00:50|112100.6|111984.6|112077|111975.2|112100.6|111985.2|112074.9|111974.2|26
1738594860000|2025-02-03 15:01:00|112075.5|111978.4|112076.3|112003.7|112089.2|112012.6|112048.9|111963.8|39
1738594870000|2025-02-03 15:01:10|112074.9|112001.6|112074|112006.6|112077|112011.9|112073.4|112001.6|19
1738594880000|2025-02-03 15:01:20|112064.2|112001.8|112065.2|112003.5|112074.8|112008.2|112062.7|112001.8|25
1738594890000|2025-02-03 15:01:30|112067|112005.3|112069.7|112011.8|112083.8|112021.6|112057.1|112005.3|28
1738594900000|2025-02-03 15:01:40|112071.6|112013.1|112070.4|112015.2|112086.6|112015.2|112061|112010.2|17
1738594910000|2025-02-03 15:01:50|112069.4|112014.3|112055|112005|112075.7|112018.6|112054.9|112003.5|36
1738594920000|2025-02-03 15:02:00|112053.8|112003.8|112039.4|111989.4|112060.3|112005|112032.7|111982.7|38
1738594930000|2025-02-03 15:02:10|112039.8|111989.8|112063.7|111987.8|112064.7|111998|112028.3|111975.5|48
1738594940000|2025-02-03 15:02:20|112062.7|111986.7|112042.4|111992.4|112067.2|111998|112036.8|111982.3|30
1738594950000|2025-02-03 15:02:30|112041.1|111991.1|112035.7|111985.7|112041.1|111991.1|112031|111981|17
1738594960000|2025-02-03 15:02:40|112043|111984|112042.6|111981.7|112047.2|111987.6|112038|111979.3|6
1738594970000|2025-02-03 15:02:50|112055.6|111982.6|112075|111984|112075|111984|112042.6|111974|12
1738594980000|2025-02-03 15:03:00|112061.1|111986|112041.6|111991.6|112061.1|111999.2|112039.3|111986|52
1738594990000|2025-02-03 15:03:10|112042|111992|112036.1|111982.8|112052|112002|112030.7|111980.7|41
1738595000000|2025-02-03 15:03:20|112033|111983|112039.8|111989.8|112039.8|111989.8|112026.4|111974|53
1738595010000|2025-02-03 15:03:30|112038.5|111985.4|112042.3|111992.3|112042.7|111992.7|112037|111982.2|37
1738595020000|2025-02-03 15:03:40|112041.8|111989.1|112038|111985.1|112044.4|111994.4|112034.2|111979|35
1738595030000|2025-02-03 15:03:50|112040.4|111987|112032.9|111974.1|112040.4|111990.4|112030.1|111970|43
1738595040000|2025-02-03 15:04:00|112032|111978.1|112037.8|111979|112039.8|111989.1|112032|111973.3|26
1738595050000|2025-02-03 15:04:10|112037|111978.1|112043.4|111993.4|112052.6|111993.4|112034.1|111971.6|43
1738595060000|2025-02-03 15:04:20|112043.7|111993.7|112033|111973.2|112043.8|111993.7|112030.7|111968|38
1738595070000|2025-02-03 15:04:30|112034.1|111974.5|112042.2|111978.4|112062|111996.4|112034.1|111974.5|25
1738595080000|2025-02-03 15:04:40|112042.5|111992.5|112063.4|112004.4|112071.6|112008.9|112042.5|111992.5|35
1738595090000|2025-02-03 15:04:50|112054.1|112004.1|112053.8|112003.8|112071.4|112008.9|112049.2|111991.7|36
1738595100000|2025-02-03 15:05:00|112063.2|112004.1|112058|112008|112072.7|112014.6|112046.3|111992.7|34
1738595110000|2025-02-03 15:05:10|112059.2|112009.2|112026|111956.5|112075.6|112011.9|112003.7|111931.2|51
1738595120000|2025-02-03 15:05:20|112024.3|111965.6|112029.1|111964.7|112036.2|111979.5|112005.7|111951.6|39
1738595130000|2025-02-03 15:05:30|112019.2|111963.1|112028.9|111959.8|112097.5|112007.5|112006.2|111948.5|54
1738595140000|2025-02-03 15:05:40|112028|111958.9|112009.5|111952.2|112040.3|111978.5|112007.4|111950.3|43
1738595150000|2025-02-03 15:05:50|112008.5|111951.3|112003.7|111946.5|112028|111957.6|112003.7|111943.3|24
1738595160000|2025-02-03 15:06:00|112002.5|111945.5|112002.3|111945.3|112012.3|111947.1|111988.5|111938.5|23
1738595170000|2025-02-03 15:06:10|112012.3|111946.2|111996.8|111946.8|112017.1|111956.4|111986.7|111930.9|46
1738595180000|2025-02-03 15:06:20|111995.6|111945.6|111995.5|111935.9|112001.4|111948.1|111992.1|111934.5|27
1738595190000|2025-02-03 15:06:30|111995.3|111935.8|112003.5|111933.8|112004.4|111948.8|111975.4|111921.3|36
1738595200000|2025-02-03 15:06:40|111992.6|111947.7|112017.2|111948.7|112017.3|111957.5|111990.5|111937.3|38
1738595210000|2025-02-03 15:06:50|112006.7|111947.8|111997.4|111947.4|112010.6|111960.6|111996.8|111939.5|36
1738595220000|2025-02-03 15:07:00|111995.2|111945.2|111996.8|111946.8|112001.6|111951.6|111987.6|111937.6|36
1738595230000|2025-02-03 15:07:10|111995.1|111945.1|111983.1|111933.1|111996.8|111946.8|111982.4|111932.4|22
1738595240000|2025-02-03 15:07:20|111984.5|111934.5|111996.6|111946.6|111996.6|111946.6|111983.7|111933.7|31
1738595250000|2025-02-03 15:07:30|111995.8|111945.8|111960.2|111910.2|111995.8|111945.8|111960.2|111910.2|34
1738595260000|2025-02-03 15:07:40|111961|111911|111946.7|111896.7|111964.4|111914.4|111942.4|111892.4|38
1738595270000|2025-02-03 15:07:50|111948.4|111898.4|111945.3|111895.3|111952.2|111902.2|111940.8|111890.8|26
1738595280000|2025-02-03 15:08:00|111947|111897|111940.1|111890.1|111954.1|111904.1|111936.7|111886.7|31
1738595290000|2025-02-03 15:08:10|111938.1|111888.1|111962.2|111912.2|111964.3|111914.3|111938.1|111888.1|27
1738595300000|2025-02-03 15:08:20|111963|111913|111949.8|111899.8|111964.4|111914.4|111948.9|111898.9|22
1738595310000|2025-02-03 15:08:30|111948.9|111898.9|111953.4|111903.4|111959.3|111909.3|111948.9|111898.9|21
1738595320000|2025-02-03 15:08:40|111952.1|111902.1|111950.5|111900.5|111957.2|111907.2|111944.5|111894.5|20
1738595330000|2025-02-03 15:08:50|111951.4|111901.4|111947.1|111897.1|111951.4|111901.4|111939.5|111889.5|27
1738595340000|2025-02-03 15:09:00|111946.9|111896.9|111920.1|111870.1|111946.9|111896.9|111916.4|111866.4|42
1738595350000|2025-02-03 15:09:10|111921.7|111871.7|111935.5|111885.5|111938.6|111888.6|111920.5|111870.5|37
1738595360000|2025-02-03 15:09:20|111935.6|111885.6|111920.2|111870.2|111937.8|111887.8|111918.8|111868.8|29
1738595370000|2025-02-03 15:09:30|111919|111869|111901.6|111851.6|111920.4|111870.4|111895.9|111845.9|40
1738595380000|2025-02-03 15:09:40|111903.9|111853.9|111934.2|111884.2|111934.2|111884.2|111894.3|111844.3|44
1738595390000|2025-02-03 15:09:50|111935.5|111885.5|111939.2|111889.2|111940.7|111890.7|111928.1|111878.1|37
1738595400000|2025-02-03 15:10:00|111952.9|111902.9|111935.4|111885.4|111952.9|111902.9|111927.6|111877.6|41
1738595410000|2025-02-03 15:10:10|111933.5|111883.5|111925.1|111875.1|111939.9|111889.9|111917|111867|43
1738595420000|2025-02-03 15:10:20|111926.4|111876.4|111903.7|111853.7|111930.7|111880.7|111903.7|111853.7|36
1738595430000|2025-02-03 15:10:30|111906.9|111856.9|111911.8|111861.8|111912.8|111862.8|111902.4|111852.4|38
1738595440000|2025-02-03 15:10:40|111911|111861|111892.9|111842.9|111915.3|111865.3|111889|111839|32
1738595450000|2025-02-03 15:10:50|111889|111839|111902.8|111852.8|111902.8|111852.8|111886.5|111836.5|41
1738595460000|2025-02-03 15:11:00|111899.3|111849.3|111889.4|111839.4|111902.8|111852.8|111889.4|111839.4|30
1738595470000|2025-02-03 15:11:10|111887.8|111837.8|111875.6|111825.6|111889.9|111839.9|111868.7|111818.7|31
1738595480000|2025-02-03 15:11:20|111879.6|111829.6|111868.3|111818.3|111879.6|111829.6|111855.8|111805.8|33
1738595490000|2025-02-03 15:11:30|111869.6|111819.6|111871.3|111821.3|111873.7|111823.7|111863.7|111813.7|34
1738595500000|2025-02-03 15:11:40|111872.6|111822.6|111858|111808|111877.4|111827.4|111853.6|111803.6|46
1738595510000|2025-02-03 15:11:50|111855.1|111805.1|111861.8|111811.8|111864.9|111814.9|111855.1|111805.1|17
1738595520000|2025-02-03 15:12:00|111860.4|111810.4|111854.9|111804.9|111862.3|111812.3|111854.1|111804.1|20
1738595530000|2025-02-03 15:12:10|111856.6|111806.6|111883.1|111833.1|111884.7|111834.7|111855.9|111805.9|40
1738595540000|2025-02-03 15:12:20|111884.7|111834.7|111888.4|111838.4|111893.2|111843.2|111880.5|111830.5|36
1738595550000|2025-02-03 15:12:30|111887.6|111837.6|111874|111824|111887.6|111837.6|111873.5|111823.5|28
1738595560000|2025-02-03 15:12:40|111874.8|111824.8|111886.5|111836.5|111893.3|111843.3|111866.1|111816.1|34
1738595570000|2025-02-03 15:12:50|111887.7|111837.7|111882.7|111832.7|111895.1|111845.1|111878.6|111828.6|41
1738595580000|2025-02-03 15:13:00|111883.5|111833.5|111883.3|111833.3|111894.5|111844.5|111872.2|111822.2|31
1738595590000|2025-02-03 15:13:10|111885.8|111835.8|111893.3|111843.3|111893.3|111843.3|111881.8|111831.8|27
1738595600000|2025-02-03 15:13:20|111889.1|111839.1|111891.7|111841.7|111894.8|111844.8|111888.2|111838.2|24
1738595610000|2025-02-03 15:13:30|111890.3|111840.3|111891|111841|111894.4|111844.4|111884.4|111834.4|35
1738595620000|2025-02-03 15:13:40|111889.7|111839.7|111899|111849|111899|111849|111888.1|111838.1|26
1738595630000|2025-02-03 15:13:50|111897.1|111847.1|111917.2|111867.2|111919.1|111869.1|111895.8|111845.8|35
1738595640000|2025-02-03 15:14:00|111922.3|111872.3|111910.7|111860.7|111926.9|111876.9|111909.5|111859.5|29
1738595650000|2025-02-03 15:14:10|111912.8|111862.8|111922.4|111872.4|111931.6|111881.6|111909.7|111859.7|28
1738595660000|2025-02-03 15:14:20|111923.5|111873.5|111941.9|111891.9|111960.5|111910.5|111922.8|111872.8|41
1738595670000|2025-02-03 15:14:30|111943.2|111893.2|111933.5|111883.5|111944.8|111894.8|111924.6|111874.6|31
1738595680000|2025-02-03 15:14:40|111935|111885|111928.6|111878.6|111935|111885|111928.3|111878.3|16
1738595690000|2025-02-03 15:14:50|111930.1|111880.1|111923.7|111873.7|111930.9|111880.9|111919.8|111869.8|24
1738595700000|2025-02-03 15:15:00|111920.1|111870.1|111922.6|111872.6|111924.1|111874.1|111909.4|111859.4|29
1738595710000|2025-02-03 15:15:10|111921.2|111871.2|111910|111860|111928.8|111878.8|111907.8|111857.8|29
1738595720000|2025-02-03 15:15:20|111911.2|111861.2|111916.3|111866.3|111917.5|111867.5|111888.8|111838.8|39
1738595730000|2025-02-03 15:15:30|111918|111868|111907.9|111857.9|111918.7|111868.7|111906.6|111856.6|25
1738595740000|2025-02-03 15:15:40|111908.8|111858.8|111914.1|111864.1|111914.1|111864.1|111906.6|111856.6|22
1738595750000|2025-02-03 15:15:50|111912.7|111862.7|111914.8|111864.8|111916.1|111866.1|111904.9|111854.9|27
1738595760000|2025-02-03 15:16:00|111913.5|111863.5|111893.5|111843.5|111913.5|111863.5|111892.6|111842.6|32
1738595770000|2025-02-03 15:16:10|111896|111846|111892.9|111842.9|111897.5|111847.5|111883.9|111833.9|32
1738595780000|2025-02-03 15:16:20|111889.5|111839.5|111883.6|111833.6|111891.2|111841.2|111882.1|111832.1|24
1738595790000|2025-02-03 15:16:30|111882.7|111832.7|111887.7|111837.7|111897.8|111847.8|111878.7|111828.7|33
1738595800000|2025-02-03 15:16:40|111886.3|111836.3|111898.4|111848.4|111899|111849|111884.6|111834.6|31
1738595810000|2025-02-03 15:16:50|111899.6|111849.6|111906.1|111856.1|111913.7|111863.7|111899.6|111849.6|40
1738595820000|2025-02-03 15:17:00|111904.1|111854.1|111916.2|111866.2|111919|111869|111897.8|111847.8|38
1738595830000|2025-02-03 15:17:10|111918|111868|111918.2|111868.2|111926.5|111876.5|111914|111864|30
1738595840000|2025-02-03 15:17:20|111917.4|111867.4|111893|111843|111917.4|111868.7|111893|111843|34
1738595850000|2025-02-03 15:17:30|111889.5|111839.5|111869.3|111819.3|111890.9|111840.9|111865.4|111815.4|38
1738595860000|2025-02-03 15:17:40|111870.2|111820.2|111863.1|111813.1|111873.6|111823.6|111860.2|111810.2|37
1738595870000|2025-02-03 15:17:50|111861.4|111811.4|111848.3|111798.3|111867.8|111817.8|111848.3|111798.3|37
1738595880000|2025-02-03 15:18:00|111849.6|111799.6|111860.6|111810.6|111864.5|111814.5|111849.6|111799.6|42
1738595890000|2025-02-03 15:18:10|111861.8|111811.8|111865.8|111815.8|111873.2|111823.2|111861.8|111811.8|30
1738595900000|2025-02-03 15:18:20|111867|111817|111867.6|111842.6|111874.5|111842.9|111863.1|111813.1|29
1738595910000|2025-02-03 15:18:30|111865.9|111840.9|111851.6|111826.6|111867.6|111842.6|111848.2|111807.8|28
1738595920000|2025-02-03 15:18:40|111848.5|111823.5|111867|111817|111868.5|111833.2|111846.8|111813.1|23
1738595930000|2025-02-03 15:18:50|111868.6|111818.6|111867.7|111817.7|111884.7|111834.7|111853.6|111813.8|41
1738595940000|2025-02-03 15:19:00|111866.9|111816.9|111845|111795|111867|111832.5|111832.1|111790.6|51
1738595950000|2025-02-03 15:19:10|111841.8|111791.8|111836.6|111811.6|111858|111816.4|111833.6|111791.8|34
1738595960000|2025-02-03 15:19:20|111838.1|111813.1|111867.4|111817.4|111867.4|111829.6|111835.1|111792|51
1738595970000|2025-02-03 15:19:30|111866.6|111816.6|111850|111800|111867.4|111817.4|111847.5|111797.5|22
1738595980000|2025-02-03 15:19:40|111849.1|111799.1|111860.4|111810.4|111862.9|111827|111847.2|111799.1|29
1738595990000|2025-02-03 15:19:50|111859.3|111809.3|111846.8|111821.8|111869.6|111833.7|111841.9|111804.5|38
1738596000000|2025-02-03 15:20:00|111848.2|111823.2|111855.6|111805.6|111860.2|111823.2|111833.9|111790.1|39
1738596010000|2025-02-03 15:20:10|111854.4|111804.4|111852.3|111802.3|111854.8|111804.8|111846.2|111796.2|30
1738596020000|2025-02-03 15:20:20|111851.4|111801.4|111857.4|111807.4|111863.7|111813.7|111851.4|111801.4|32
1738596030000|2025-02-03 15:20:30|111854.5|111804.5|111857.9|111807.9|111859.9|111809.9|111847.7|111797.7|31
1738596040000|2025-02-03 15:20:40|111851.3|111801.3|111835.4|111785.4|111851.7|111801.7|111833.6|111783.6|40
1738596050000|2025-02-03 15:20:50|111838.6|111788.6|111846.6|111796.6|111860|111810|111835.4|111785.4|32
1738596060000|2025-02-03 15:21:00|111849.1|111799.1|111870.6|111820.6|111874.9|111824.9|111847.9|111797.9|35
1738596070000|2025-02-03 15:21:10|111873.3|111823.3|111863.1|111813.1|111878.7|111828.7|111844.2|111800.4|43
1738596080000|2025-02-03 15:21:20|111861.8|111811.8|111857|111807|111861.8|111811.8|111844.2|111794.2|23
1738596090000|2025-02-03 15:21:30|111854.5|111804.5|111867.2|111817.2|111873.9|111823.9|111852.4|111802.4|31
1738596100000|2025-02-03 15:21:40|111870.2|111820.2|111822.5|111738.7|111877.3|111827.3|111774.5|111728.2|64
1738596110000|2025-02-03 15:21:50|111826.2|111740.5|111640.9|111544.4|111826.2|111746.3|111618|111533.3|75
1738596120000|2025-02-03 15:22:00|111633.4|111517.4|111655.3|111577.1|111705.5|111589.5|111580.9|111500|75
1738596130000|2025-02-03 15:22:10|111658.7|111578.6|111625.7|111575.7|111667.5|111589.3|111577.9|111527.9|74
1738596140000|2025-02-03 15:22:20|111642.6|111592.6|111647.7|111597.7|111721.9|111644.8|111637.6|111568.1|68
1738596150000|2025-02-03 15:22:30|111648.3|111598.3|111632.1|111582.1|111656.5|111606.5|111584.6|111534.6|75
1738596160000|2025-02-03 15:22:40|111635|111585|111658.5|111608.5|111670.3|111620.3|111632.5|111579.7|64
1738596170000|2025-02-03 15:22:50|111655.5|111605.5|111591.8|111541.8|111670.1|111620.1|111584.7|111534.7|57
1738596180000|2025-02-03 15:23:00|111595.6|111545.6|111540.1|111490.1|111599.4|111549.4|111526.9|111476.9|69
1738596190000|2025-02-03 15:23:10|111540.8|111490.8|111495|111445|111544.6|111494.6|111488.8|111438.8|70
1738596200000|2025-02-03 15:23:20|111494.8|111444.8|111500.6|111450.6|111519.1|111469.1|111471.7|111421.7|70
1738596210000|2025-02-03 15:23:30|111511.7|111441|111459.4|111388.2|111543|111478|111448.2|111388.2|69
1738596220000|2025-02-03 15:23:40|111445.3|111395.3|111426.9|111376.9|111477.2|111409.5|111390.8|111340.8|68
1738596230000|2025-02-03 15:23:50|111428.2|111378.2|111448.5|111377.3|111469.5|111407.7|111413.9|111348|65
1738596240000|2025-02-03 15:24:00|111457.6|111381.4|111371.1|111321.1|111464|111412.7|111371.1|111284.6|63
1738596250000|2025-02-03 15:24:10|111378.9|111307.7|111296.6|111246.6|111384.7|111326.8|111296.6|111229.9|65
1738596260000|2025-02-03 15:24:20|111298.2|111248.2|111229.1|111179.1|111309.1|111248.3|111229.1|111142|71
1738596270000|2025-02-03 15:24:30|111240.6|111190.6|111147.8|111031.8|111262.4|111201.9|111145.3|111029.3|73
1738596280000|2025-02-03 15:24:40|111157.5|111041.5|111113.9|110997.9|111176.1|111060.1|111081.8|110965.8|64
1738596290000|2025-02-03 15:24:50|111136.2|111020.2|111162.8|111046.8|111180.1|111064.1|111100.4|110984.4|72
1738596300000|2025-02-03 15:25:00|111160|111044|111223.6|111107.6|111247.2|111131.2|111122.7|111006.7|70
1738596310000|2025-02-03 15:25:10|111228|111112|111177.9|111061.9|111262.1|111146.1|111167.6|111051.6|71
1738596320000|2025-02-03 15:25:20|111187.9|111071.9|111186.3|111070.3|111190.4|111074.4|111148.1|111032.1|60
1738596330000|2025-02-03 15:25:30|111178.9|111062.9|111209.7|111093.7|111218|111102|111166.5|111050.5|54
1738596340000|2025-02-03 15:25:40|111208|111092|111247.4|111131.4|111264.8|111148.8|111208|111092|65
1738596350000|2025-02-03 15:25:50|111240.3|111124.3|111274.2|111158.2|111274.2|111158.2|111215.2|111099.2|57
1738596360000|2025-02-03 15:26:00|111274.9|111158.9|111264|111148|111333.2|111221.2|111264|111148|65
1738596370000|2025-02-03 15:26:10|111268.8|111152.8|111233.9|111117.9|111276.3|111160.3|111199.3|111083.3|65
1738596380000|2025-02-03 15:26:20|111237.9|111121.9|111293.2|111177.2|111312.8|111204.7|111231.8|111121.9|65
1738596390000|2025-02-03 15:26:30|111287.3|111171.3|111348.3|111232.3|111409.4|111293.4|111282.9|111166.9|69
1738596400000|2025-02-03 15:26:40|111343|111227|111355.6|111239.6|111388.2|111280|111337.8|111221.8|56
1738596410000|2025-02-03 15:26:50|111352.2|111236.2|111345.7|111229.7|111394.1|111278.1|111342.3|111226.3|52
1738596420000|2025-02-03 15:27:00|111346.8|111230.8|111379.5|111289.7|111385.9|111295.9|111334.8|111218.8|52
1738596430000|2025-02-03 15:27:10|111386.1|111296.3|111399.4|111303.7|111423.5|111321|111368.2|111280.1|55
1738596440000|2025-02-03 15:27:20|111399.8|111309.6|111363.9|111290.7|111401.5|111309.6|111351.5|111279.7|58
1738596450000|2025-02-03 15:27:30|111370.3|111290.6|111369.3|111296.1|111431.5|111338.7|111365.5|111290.6|58
1738596460000|2025-02-03 15:27:40|111370|111298.5|111377.6|111304.4|111391.5|111317.4|111360.8|111296.2|51
1738596470000|2025-02-03 15:27:50|111368|111318|111436.9|111362.1|111444.9|111370.9|111368|111309.3|61
1738596480000|2025-02-03 15:28:00|111437.3|111362.4|111454.1|111374.3|111454.1|111374.3|111418.8|111345.6|57
1738596490000|2025-02-03 15:28:10|111445.3|111368.7|111431.9|111358.6|111447.3|111370.7|111418.4|111344.2|57
1738596500000|2025-02-03 15:28:20|111434.2|111360.9|111457.2|111384.9|111460.1|111384.9|111422.3|111350.7|60
1738596510000|2025-02-03 15:28:30|111453.5|111380.2|111433.3|111362.1|111460.1|111393.6|111417.6|111359|55
1738596520000|2025-02-03 15:28:40|111419.9|111369.9|111382.2|111332.2|111445.5|111382.3|111380|111330|51
1738596530000|2025-02-03 15:28:50|111378.2|111328.2|111349.6|111299.6|111378.2|111328.2|111342.3|111292.3|48
1738596540000|2025-02-03 15:29:00|111350.9|111300.9|111325.6|111275.6|111364.7|111314.7|111315.8|111265.8|52
1738596550000|2025-02-03 15:29:10|111324.8|111274.8|111309.7|111259.7|111335.4|111285.4|111304.5|111254.5|66
1738596560000|2025-02-03 15:29:20|111304.6|111254.6|111272.7|111195.3|111349.2|111299.2|111259.5|111178.9|64
1738596570000|2025-02-03 15:29:30|111274.4|111224.2|111312|111196|111318.8|111250.3|111249.2|111182|69
1738596580000|2025-02-03 15:29:40|111313.6|111197.6|111320.3|111270.3|111328.6|111278.6|111303.3|111192.9|62
1738596590000|2025-02-03 15:29:50|111322.1|111272.1|111336.2|111286.2|111343.4|111291|111322.1|111247.5|59
1738596600000|2025-02-03 15:30:00|111331.7|111281.7|111356|111281.5|111362.5|111282.7|111327.7|111232.4|61
1738596610000|2025-02-03 15:30:10|111352.7|111278.6|111342.1|111250|111360.4|111286|111332.4|111231.5|50
1738596620000|2025-02-03 15:30:20|111344.4|111255.2|111315.5|111227.3|111344.4|111263.1|111304.3|111215.2|48
1738596630000|2025-02-03 15:30:30|111310.8|111260.8|111291.5|111241.5|111314.3|111263.6|111282.7|111224.8|53
1738596640000|2025-02-03 15:30:40|111286.4|111236.4|111306|111215.4|111336.5|111275.3|111286.4|111215.4|57
1738596650000|2025-02-03 15:30:50|111308.4|111217.3|111328.9|111278.9|111336.6|111284.5|111302.1|111212.1|56
1738596660000|2025-02-03 15:31:00|111326.6|111276.6|111250.8|111200.8|111348.8|111290.4|111248|111198|61
1738596670000|2025-02-03 15:31:10|111248.2|111198.2|111247.7|111197.7|111270|111220|111215.1|111148.5|53
1738596680000|2025-02-03 15:31:20|111244.7|111194.7|111251.3|111201.3|111266.6|111213.1|111228.3|111158.4|54
1738596690000|2025-02-03 15:31:30|111248.1|111198.1|111236.3|111186.3|111268.1|111210.2|111235.1|111163.9|53
1738596700000|2025-02-03 15:31:40|111239.4|111189.4|111171|111121|111244.8|111189.4|111166.4|111096.6|53
1738596710000|2025-02-03 15:31:50|111177.7|111127.7|111266.8|111187.9|111269.9|111192.6|111177.7|111098.1|49
1738596720000|2025-02-03 15:32:00|111251|111171.7|111284.9|111205.1|111289.2|111209.9|111238.2|111137.5|52
1738596730000|2025-02-03 15:32:10|111260|111210|111296.7|111206.7|111296.7|111237.7|111260|111191.8|51
1738596740000|2025-02-03 15:32:20|111299.7|111249.7|111335.2|111243.7|111340.2|111281.6|111299.7|111210.8|48
1738596750000|2025-02-03 15:32:30|111333.5|111277.2|111339.4|111289.4|111385.5|111311.7|111317.2|111234.8|61
1738596760000|2025-02-03 15:32:40|111343.5|111256.9|111355.1|111266.8|111368.7|111289.4|111325.8|111245.6|58
1738596770000|2025-02-03 15:32:50|111357.7|111268.5|111358.3|111308.3|111395.7|111329.5|111354.7|111266.5|56
1738596780000|2025-02-03 15:33:00|111360.7|111274.1|111358.5|111271.9|111363|111274.1|111341.3|111233.7|44
1738596790000|2025-02-03 15:33:10|111369.3|111281.1|111273.1|111186.6|111379|111316.5|111267.7|111178.1|62
1738596800000|2025-02-03 15:33:20|111281.4|111193.1|111294|111207.4|111294|111231.7|111266.3|111178.1|48
1738596810000|2025-02-03 15:33:30|111291.9|111209.1|111303.5|111217|111303.6|111232.4|111271|111191.5|55
1738596820000|2025-02-03 15:33:40|111305.5|111220.6|111293.4|111205.8|111318.6|111249.8|111292.5|111199.9|57
1738596830000|2025-02-03 15:33:50|111295.8|111204.1|111286.7|111196.2|111304.5|111212.8|111284.7|111195.3|44
1738596840000|2025-02-03 15:34:00|111291.7|111197.9|111184.3|111134.3|111292.7|111230.1|111184.3|111134.3|55
1738596850000|2025-02-03 15:34:10|111187.4|111137.4|111186.3|111136.3|111226.1|111176.1|111159.5|111103.7|54
1738596860000|2025-02-03 15:34:20|111189.7|111139.7|111167.2|111117.2|111211.5|111161.5|111167.2|111117.2|58
1738596870000|2025-02-03 15:34:30|111175.5|111125.5|111169.9|111119.9|111192.1|111136.7|111155.7|111105.7|35
1738596880000|2025-02-03 15:34:40|111172.8|111122.8|111218.7|111144.3|111234.1|111178.6|111172.8|111117.2|47
1738596890000|2025-02-03 15:34:50|111217.1|111142.6|111175.9|111125.9|111220.4|111176.5|111150.6|111100.6|50
1738596900000|2025-02-03 15:35:00|111172|111122|111143.2|111093.2|111172.1|111122.1|111107.8|111057.1|60
1738596910000|2025-02-03 15:35:10|111164.9|111089.3|111159.5|111109.5|111187|111137|111133.7|111083.7|49
1738596920000|2025-02-03 15:35:20|111164.9|111114.9|111146.8|111096.8|111164.9|111114.9|111129.6|111079.6|34
1738596930000|2025-02-03 15:35:30|111143.3|111093.3|111124.4|111074.4|111145.5|111095.5|111087.8|111033.9|54
1738596940000|2025-02-03 15:35:40|111122.9|111072.9|111126.6|111076.6|111141.7|111091.7|111120.5|111070.5|22
1738596950000|2025-02-03 15:35:50|111116.9|111066.9|111119.2|111069.2|111132.7|111082.7|111113.5|111063.5|23
1738596960000|2025-02-03 15:36:00|111118|111068|111112.6|111062.6|111123.6|111073.6|111096.4|111046.4|35
1738596970000|2025-02-03 15:36:10|111111|111061|111100.9|111050.9|111115.2|111065.2|111083.8|111033.8|45
1738596980000|2025-02-03 15:36:20|111093.2|111043.2|111084|111034|111093.3|111043.3|111065.5|111015.5|45
1738596990000|2025-02-03 15:36:30|111082.7|111032.7|111092|111042|111108.9|111058.9|111076.5|111026.5|43
1738597000000|2025-02-03 15:36:40|111090.4|111040.4|111063.2|111013.2|111091.1|111041.1|111063.2|111013.2|42
1738597010000|2025-02-03 15:36:50|111056.2|111006.2|111043.4|110993.4|111056.2|111006.2|111029.6|110979.6|52
1738597020000|2025-02-03 15:37:00|111044.6|110994.6|111026.6|110976.6|111047.2|110997.2|111007.9|110957.9|53
1738597030000|2025-02-03 15:37:10|111029.8|110979.8|111078.1|111028.1|111117.3|111067.3|111029.8|110979.8|46
1738597040000|2025-02-03 15:37:20|111079.5|111029.5|111078.9|111028.9|111098.1|111048.1|111059.6|111009.8|47
1738597050000|2025-02-03 15:37:30|111081.5|111031.5|111129|111079|111150.6|111107.7|111081.5|111031.5|42
1738597060000|2025-02-03 15:37:40|111130.6|111080.6|111175.6|111074.9|111194.2|111108.5|111129.2|111061.5|35
1738597070000|2025-02-03 15:37:50|111187.1|111071.8|111205.6|111094|111205.6|111097.7|111168.9|111071.8|25
1738597080000|2025-02-03 15:38:00|111229.8|111097.7|111223.2|111123|111271.7|111155.7|111213.5|111097.7|39
1738597090000|2025-02-03 15:38:10|111227|111127.7|111238.2|111139.1|111240.3|111141.1|111217|111117.6|28
1738597100000|2025-02-03 15:38:20|111236.6|111141.1|111259.2|111156.3|111264.1|111160.9|111236.6|111141.1|21
1738597110000|2025-02-03 15:38:30|111256.1|111151.8|111277.3|111171|111282.5|111179|111256.1|111151.8|22
1738597120000|2025-02-03 15:38:40|111273|111166.2|111289.3|111186.2|111289.3|111186.2|111266.3|111165.9|13
1738597130000|2025-02-03 15:38:50|111285.1|111181.4|111294.1|111190.3|111294.1|111190.3|111264.1|111172.9|16
1738597140000|2025-02-03 15:39:00|111297.6|111191.5|111310.5|111208.3|111314.4|111208.5|111289.3|111190.3|26
1738597150000|2025-02-03 15:39:10|111315.2|111212.2|111279.2|111229.2|111323.5|111231.8|111257.2|111207.2|19
1738597160000|2025-02-03 15:39:20|111276|111226|111273.1|111223.1|111280.9|111230.9|111252.1|111202.1|54
1738597170000|2025-02-03 15:39:30|111273.9|111223.9|111261.7|111211.7|111296.9|111246.9|111261.7|111211.7|47
1738597180000|2025-02-03 15:39:40|111260|111210|111230.1|111180.1|111271.2|111221.2|111227.4|111177.4|42
1738597190000|2025-02-03 15:39:50|111231.9|111181.9|111249.5|111199.5|111250|111200|111204.6|111154.6|41
1738597200000|2025-02-03 15:40:00|111240.3|111190.3|111233.2|111183.2|111240.3|111190.3|111217.3|111167.3|47
1738597210000|2025-02-03 15:40:10|111234|111184|111186.2|111136.2|111241.4|111191.4|111182.4|111132.4|48
1738597220000|2025-02-03 15:40:20|111185.4|111135.4|111210.8|111160.8|111219|111169|111183.8|111133.8|34
1738597230000|2025-02-03 15:40:30|111230.2|111180.2|111224.4|111174.4|111231|111181|111180.6|111130.6|54
1738597240000|2025-02-03 15:40:40|111226|111176|111262.1|111212.1|111262.1|111212.1|111226|111176|33
1738597250000|2025-02-03 15:40:50|111257.2|111207.2|111274.6|111224.6|111274.6|111224.6|111257.2|111207.2|21
1738597260000|2025-02-03 15:41:00|111284.3|111234.3|111286.2|111236.2|111289.5|111239.5|111262.7|111212.7|49
1738597270000|2025-02-03 15:41:10|111288.4|111238.4|111230.4|111180.4|111305.9|111255.9|111230.4|111180.4|49
1738597280000|2025-02-03 15:41:20|111222.4|111172.4|111210.7|111160.7|111222.4|111172.4|111205.2|111155.2|50
1738597290000|2025-02-03 15:41:30|111211.5|111161.5|111135.2|111035.4|111226.4|111176.4|111116.3|111020.9|61
1738597300000|2025-02-03 15:41:40|111148.3|111050.4|111176.3|111126.3|111193.1|111144.4|111127.5|111050.4|61
1738597310000|2025-02-03 15:41:50|111181.8|111131.8|111192.5|111142.5|111219|111169|111173.4|111123.4|64
1738597320000|2025-02-03 15:42:00|111190.3|111140.3|111158|111108|111207|111157|111148.5|111098.5|63
1738597330000|2025-02-03 15:42:10|111159.6|111109.6|111154.9|111075.1|111171|111114.9|111120.5|111075.1|53
1738597340000|2025-02-03 15:42:20|111146.6|111064.4|111121.1|111042.9|111146.6|111065.9|111087.1|111028.2|50
1738597350000|2025-02-03 15:42:30|111101.1|111051.1|111067.3|110990.8|111143.1|111067.8|111067.3|110990.8|56
1738597360000|2025-02-03 15:42:40|111068.9|110993.8|111022.1|110943.9|111076.9|110998.7|111003.5|110910.7|64
1738597370000|2025-02-03 15:42:50|111029.4|110947.7|111011.7|110928.5|111033.1|110949.3|110990.8|110907|51
1738597380000|2025-02-03 15:43:00|111006.7|110930.1|111033.9|110955.8|111051.2|110966.7|111006.6|110920.5|54
1738597390000|2025-02-03 15:43:10|111037.9|110957.5|111046.1|110971.2|111048.5|110979.3|111021.4|110948.2|49
1738597400000|2025-02-03 15:43:20|111044.8|110973.3|110971.6|110893.1|111046.5|110975|110961.7|110882.7|54
1738597410000|2025-02-03 15:43:30|110968.5|110897.1|110938.7|110865.5|111001.8|110948.1|110931.7|110865.5|51
1738597420000|2025-02-03 15:43:40|110931|110881|111013.9|110931.7|111013.9|110936.3|110920.7|110847.9|64
1738597430000|2025-02-03 15:43:50|111017.6|110937.3|111061.3|110983.5|111061.3|110985.5|111014.8|110937.3|62
1738597440000|2025-02-03 15:44:00|111059.8|110986.6|111111.5|111035.4|111117.8|111040.3|111057.4|110981.3|42
1738597450000|2025-02-03 15:44:10|111099.9|111027.1|111151.6|111101.6|111165.4|111101.6|111099.9|111027.1|39
1738597460000|2025-02-03 15:44:20|111146.7|111096.7|111132.9|111057.1|111167.4|111101.7|111109|111057.1|38
1738597470000|2025-02-03 15:44:30|111112.5|111062.5|111143.9|111093.9|111169.1|111102|111107.4|111055.9|46
1738597480000|2025-02-03 15:44:40|111141.5|111091.5|111108.9|111032.6|111152.6|111096.8|111108.9|111032.6|30
1738597490000|2025-02-03 15:44:50|111110.7|111034.5|111105.8|111025.9|111116.8|111036.9|111079.6|111019.9|26
1738597500000|2025-02-03 15:45:00|111103.3|111023.3|111129.9|111057.3|111129.9|111075.7|111086.5|111023.3|39
1738597510000|2025-02-03 15:45:10|111131.9|111058|111136|111086|111138.1|111088.1|111118|111057.2|22
1738597520000|2025-02-03 15:45:20|111133.3|111083.3|111136.3|111064.4|111146.1|111086.5|111114|111052.5|38
1738597530000|2025-02-03 15:45:30|111143.5|111064.7|111182.2|111109.9|111184.4|111132.1|111136.4|111064.7|33
1738597540000|2025-02-03 15:45:40|111179.8|111107.6|111186.8|111114.2|111187.9|111118.4|111137.1|111087.1|36
1738597550000|2025-02-03 15:45:50|111188.7|111116.2|111151.7|111101.7|111188.7|111129.7|111131.5|111081.5|45
1738597560000|2025-02-03 15:46:00|111141.7|111091.7|111099.7|111049.7|111141.7|111091.7|111093.6|111043.6|48
1738597570000|2025-02-03 15:46:10|111095.2|111070.2|111105.7|111080.7|111122.1|111094.2|111073.7|111032.8|38
1738597580000|2025-02-03 15:46:20|111114.3|111089.3|111129.3|111079.3|111146.9|111097.7|111114.3|111067.2|36
1738597590000|2025-02-03 15:46:30|111145.7|111095.7|111176.7|111126.7|111176.7|111126.7|111125.2|111075.7|42
1738597600000|2025-02-03 15:46:40|111178.1|111128.1|111171.4|111121.4|111178.1|111128.1|111155.8|111104.9|38
1738597610000|2025-02-03 15:46:50|111170|111120|111181.4|111131.4|111181.4|111131.4|111163.3|111113.3|33
1738597620000|2025-02-03 15:47:00|111181.1|111131.1|111241.9|111143.5|111241.9|111165.7|111173.6|111123.6|44
1738597630000|2025-02-03 15:47:10|111247|111139.9|111237|111133.4|111257.7|111147.4|111237|111133.4|24
1738597640000|2025-02-03 15:47:20|111229.1|111129.7|111241|111132.7|111242.5|111140.7|111222.5|111123.9|21
1738597650000|2025-02-03 15:47:30|111229|111136.4|111280.1|111165.7|111282.6|111171.2|111229|111132.7|34
1738597660000|2025-02-03 15:47:40|111276.5|111163.6|111259.6|111162.3|111280.1|111163.6|111258.8|111154.2|11
1738597670000|2025-02-03 15:47:50|111276.1|111163.9|111266.8|111156.5|111276.1|111165.3|111257.7|111155|17
1738597680000|2025-02-03 15:48:00|111262.9|111151.6|111247.8|111153.8|111271.4|111159.7|111244.4|111144.1|28
1738597690000|2025-02-03 15:48:10|111260.9|111153.5|111246.3|111143.2|111260.9|111153.5|111219.1|111120.8|30
1738597700000|2025-02-03 15:48:20|111241.5|111142.5|111219.5|111169.5|111247.5|111169.5|111219.5|111136|18
1738597710000|2025-02-03 15:48:30|111219.8|111169.8|111251|111201|111251.8|111201.8|111219.8|111169.8|30
1738597720000|2025-02-03 15:48:40|111253|111203|111252.1|111202.1|111264.2|111214.2|111246.2|111196.2|35
1738597730000|2025-02-03 15:48:50|111253.7|111203.7|111266.9|111216.9|111283.2|111233.2|111250.3|111200.3|39
1738597740000|2025-02-03 15:49:00|111265.5|111215.5|111266.9|111216.9|111274.3|111224.3|111263.4|111213.4|35
1738597750000|2025-02-03 15:49:10|111269.1|111219.1|111270.3|111220.3|111272.8|111235.4|111250.1|111206|48
1738597760000|2025-02-03 15:49:20|111266.5|111216.5|111279.5|111229.5|111281.3|111231.3|111260.9|111210.9|36
1738597770000|2025-02-03 15:49:30|111280|111230|111284.3|111234.3|111289.4|111239.4|111275.1|111225.1|45
1738597780000|2025-02-03 15:49:40|111286.4|111236.4|111273.2|111223.2|111287.1|111237.1|111260.6|111210.6|38
1738597790000|2025-02-03 15:49:50|111274.9|111224.9|111238.8|111188.8|111279.7|111229.7|111236.7|111186.7|30
1738597800000|2025-02-03 15:50:00|111227.9|111177.9|111144.5|111094.5|111227.9|111177.9|111135.7|111054.4|55
1738597810000|2025-02-03 15:50:10|111146.4|111096.4|111178.9|111128.9|111189.3|111139.3|111146.4|111096.4|48
1738597820000|2025-02-03 15:50:20|111180.2|111130.2|111157.8|111107.8|111180.2|111130.2|111157.8|111106.5|45
1738597830000|2025-02-03 15:50:30|111150.9|111100.9|111153.7|111103.7|111161.3|111111.3|111144.7|111094.7|25
1738597840000|2025-02-03 15:50:40|111179.6|111077.1|111166.7|111067.6|111183.3|111084.2|111150|111065.7|21
1738597850000|2025-02-03 15:50:50|111170.4|111071.3|111151.9|111061.1|111177.9|111081.9|111151.9|111061.1|25
1738597860000|2025-02-03 15:51:00|111102|111052|111133.4|111083.4|111153.2|111083.4|111101.5|111030.3|64
1738597870000|2025-02-03 15:51:10|111128.2|111078.2|111129.8|111079.8|111133.4|111083.4|111122.8|111072.8|34
1738597880000|2025-02-03 15:51:20|111128.1|111078.1|111158.9|111108.9|111158.9|111108.9|111123.8|111073.8|35
1738597890000|2025-02-03 15:51:30|111160.2|111110.2|111173|111123|111183.9|111133.9|111160.2|111110.2|31
1738597900000|2025-02-03 15:51:40|111170.4|111120.4|111153.9|111103.9|111170.4|111120.4|111144.9|111094.9|36
1738597910000|2025-02-03 15:51:50|111150.8|111100.8|111159.9|111109.9|111170.3|111120.3|111128.2|111049|40
1738597920000|2025-02-03 15:52:00|111161.9|111111.9|111186.7|111136.7|111191.5|111141.5|111161.9|111111.9|47
1738597930000|2025-02-03 15:52:10|111189.9|111139.9|111217.1|111167.1|111218.6|111168.6|111188.6|111138.6|34
1738597940000|2025-02-03 15:52:20|111218.4|111168.4|111190.3|111140.3|111220|111170|111173.7|111123.7|43
1738597950000|2025-02-03 15:52:30|111188.5|111138.5|111140.9|111090.9|111191.9|111141.9|111140.9|111081.9|41
1738597960000|2025-02-03 15:52:40|111139.1|111089.1|111131.5|111081.5|111146.2|111096.2|111125.1|111075.1|46
1738597970000|2025-02-03 15:52:50|111132.9|111082.9|111104.7|111054.7|111140.7|111090.7|111104.7|111039.3|42
1738597980000|2025-02-03 15:53:00|111106.5|111056.5|111136.6|111086.6|111137.6|111087.6|111080.4|111037.8|57
1738597990000|2025-02-03 15:53:10|111135.6|111085.6|111181.2|111131.2|111193.4|111131.2|111132.4|111082.4|53
1738598000000|2025-02-03 15:53:20|111182.4|111132.4|111191.2|111141.2|111237.8|111143.4|111181.3|111131.3|33
1738598010000|2025-02-03 15:53:30|111189.4|111139.4|111206.5|111156.5|111207.7|111157.7|111183.3|111133.3|52
1738598020000|2025-02-03 15:53:40|111207.5|111157.5|111205.4|111155.4|111212.5|111162.5|111194.3|111144.3|42
1738598030000|2025-02-03 15:53:50|111206.8|111156.8|111212.6|111162.6|111213.6|111163.6|111197.7|111147.7|44
1738598040000|2025-02-03 15:54:00|111213.9|111163.9|111179.2|111129.2|111225.2|111175.2|111169.5|111119.5|54
1738598050000|2025-02-03 15:54:10|111181|111131|111177.3|111127.3|111212.6|111162.6|111175.2|111125.2|60
1738598060000|2025-02-03 15:54:20|111175.5|111125.5|111159.7|111109.7|111175.5|111125.5|111148.3|111098.3|35
1738598070000|2025-02-03 15:54:30|111157.8|111107.8|111172.7|111122.7|111187.1|111137.1|111155.8|111105.8|41
1738598080000|2025-02-03 15:54:40|111171.2|111121.2|111164.2|111114.2|111179.7|111129.7|111160.1|111110.1|30
1738598090000|2025-02-03 15:54:50|111163.1|111113.1|111172.9|111122.9|111182.9|111132.9|111158.6|111108.6|45
1738598100000|2025-02-03 15:55:00|111177.6|111127.6|111167.7|111117.7|111192.8|111153.5|111160.3|111110.3|60
1738598110000|2025-02-03 15:55:10|111169.6|111119.6|111167.9|111117.9|111174.8|111127.7|111152.7|111104|40
1738598120000|2025-02-03 15:55:20|111170.6|111120.6|111177.5|111127.5|111183|111133|111165.8|111115.8|32
1738598130000|2025-02-03 15:55:30|111182.3|111132.3|111180.1|111130.1|111185.1|111135.1|111170.5|111120.5|28
1738598140000|2025-02-03 15:55:40|111181.2|111131.2|111185.6|111135.6|111196.2|111146.2|111177.6|111127.6|25
1738598150000|2025-02-03 15:55:50|111182.9|111132.9|111176|111126|111182.9|111132.9|111152|111102|29
1738598160000|2025-02-03 15:56:00|111177.2|111127.2|111195.8|111145.8|111199.4|111149.4|111175.6|111125.6|33
1738598170000|2025-02-03 15:56:10|111194.6|111144.6|111139.4|111089.4|111194.6|111144.6|111138|111088|39
1738598180000|2025-02-03 15:56:20|111140.2|111090.2|111153.8|111103.8|111154.9|111104.9|111109.4|111074.9|40
1738598190000|2025-02-03 15:56:30|111152.6|111102.6|111169.9|111119.9|111170.9|111120.9|111137.6|111087.6|42
1738598200000|2025-02-03 15:56:40|111168.9|111118.9|111183.6|111133.6|111187.8|111137.8|111161.8|111118.2|44
1738598210000|2025-02-03 15:56:50|111188.8|111138.8|111189.6|111139.6|111189.6|111139.6|111181.6|111131.6|41
1738598220000|2025-02-03 15:57:00|111188.8|111138.8|111162|111112|111188.8|111141.4|111158.1|111108.1|32
1738598230000|2025-02-03 15:57:10|111163|111113|111197.4|111147.4|111199.4|111149.4|111155.5|111113|44
1738598240000|2025-02-03 15:57:20|111196.2|111146.2|111217|111167|111239.4|111189.4|111181.6|111131.6|36
1738598250000|2025-02-03 15:57:30|111212.6|111162.6|111172.3|111122.3|111212.6|111167.9|111159.7|111122.3|57
1738598260000|2025-02-03 15:57:40|111173.7|111123.7|111199.1|111174.1|111199.1|111174.1|111164.2|111123.7|53
1738598270000|2025-02-03 15:57:50|111193.1|111168.1|111235.9|111185.9|111237.6|111192.5|111192.3|111165.2|59
1738598280000|2025-02-03 15:58:00|111230.5|111180.5|111201.1|111151.1|111230.5|111180.5|111197.4|111147.4|44
1738598290000|2025-02-03 15:58:10|111203|111153|111181.2|111131.2|111203|111156.8|111173.1|111128.8|40
1738598300000|2025-02-03 15:58:20|111182.7|111132.7|111193.1|111143.1|111212.1|111161.4|111165.2|111115.2|49
1738598310000|2025-02-03 15:58:30|111187.7|111137.7|111145.6|111120.6|111187.7|111146.6|111145.6|111116.9|32
1738598320000|2025-02-03 15:58:40|111142.1|111117.1|111144.7|111094.7|111150.9|111117.1|111128.8|111084.8|36
1738598330000|2025-02-03 15:58:50|111145.7|111095.7|111172.6|111147.6|111191.3|111147.6|111145.7|111095.7|52
1738598340000|2025-02-03 15:59:00|111172|111147|111194.3|111144.3|111218|111176.1|111162.1|111124.6|50
1738598350000|2025-02-03 15:59:10|111195.4|111145.4|111201.7|111151.7|111204.2|111163.6|111165.4|111131.5|39
1738598360000|2025-02-03 15:59:20|111200.7|111150.7|111192.8|111167.8|111227.2|111167.8|111183.8|111129.5|31
1738598370000|2025-02-03 15:59:30|111193.9|111168.9|111170.5|111120.5|111205|111169|111163.1|111118.4|34
1738598380000|2025-02-03 15:59:40|111172.4|111122.4|111125.3|111075.3|111176.6|111126.6|111116.8|111066.8|45
1738598390000|2025-02-03 15:59:50|111127.8|111077.8|111125.2|111075.2|111137.2|111087.2|111120.3|111070.3|46
1738598400000|2025-02-03 16:00:00|111180.6|111080.7|111155.7|111105.7|111217.5|111119.5|111128.8|111078.8|57
1738598410000|2025-02-03 16:00:10|111153|111103|111147.9|111097.9|111201.2|111112.2|111146.9|111096.9|32
1738598420000|2025-02-03 16:00:20|111147.2|111097.2|111117.6|111067.6|111147.2|111097.2|111116.9|111066.9|36
1738598430000|2025-02-03 16:00:30|111116.9|111066.9|111127.3|111049.2|111136.7|111073.9|111115.3|111041.1|42
1738598440000|2025-02-03 16:00:40|111129.3|111051.8|111114.4|111064.4|111130.2|111067.4|111107.8|111041.5|31
1738598450000|2025-02-03 16:00:50|111117.2|111067.2|111130.4|111051|111137.5|111073.2|111117.2|111051|13
1738598460000|2025-02-03 16:01:00|111137.7|111056.5|111096.6|111046.6|111137.7|111073.4|111095|111044.2|27
1738598470000|2025-02-03 16:01:10|111099.3|110991.9|111081|111031|111099.3|111040.4|111075.7|110991.9|20
1738598480000|2025-02-03 16:01:20|111082.6|111032.6|111066.3|111016.3|111087.2|111037.2|111066.3|110998|11
1738598490000|2025-02-03 16:01:30|111064.3|111014.3|111084.1|111034.1|111084.1|111034.1|111062.1|110990.4|24
1738598500000|2025-02-03 16:01:40|111082.3|111032.3|111095.5|111045.5|111116.4|111045.5|111074.9|111024.9|19
1738598510000|2025-02-03 16:01:50|111091.8|111041.8|111091|111041|111095.5|111045.5|111083.6|111033.6|17
1738598520000|2025-02-03 16:02:00|111088.4|111038.4|111164.3|111114.3|111173.1|111123.1|111071.6|111021.6|40
1738598530000|2025-02-03 16:02:10|111170.6|111120.6|111191.6|111141.6|111206.1|111156.1|111170.6|111120.6|49
1738598540000|2025-02-03 16:02:20|111189.5|111139.5|111158.2|111108.2|111189.5|111139.5|111134.9|111084.9|47
1738598550000|2025-02-03 16:02:30|111158.4|111108.4|111143.2|111093.2|111159.5|111109.5|111132.9|111082.9|35
1738598560000|2025-02-03 16:02:40|111144.3|111094.3|111166.6|111094.4|111186.9|111136.9|111144.3|111094.3|41
1738598570000|2025-02-03 16:02:50|111157|111107|111130.4|111080.4|111172.1|111107|111114|111064|36
1738598580000|2025-02-03 16:03:00|111192.1|111121.1|111398.6|111310.3|111398.6|111310.3|111162.3|111095.4|63
1738598590000|2025-02-03 16:03:10|111395|111299.4|111364.2|111256.1|111463.9|111371.3|111353.4|111244.1|78
1738598600000|2025-02-03 16:03:20|111362.4|111262.6|111266.7|111180.9|111366|111267.1|111240.6|111159.9|64
1738598610000|2025-02-03 16:03:30|111267.1|111179.2|111284.9|111202.1|111284.9|111202.1|111200.9|111133.7|57
1738598620000|2025-02-03 16:03:40|111288.4|111203.7|111297.8|111217.6|111297.8|111217.6|111264.3|111184.1|57
1738598630000|2025-02-03 16:03:50|111294.7|111210.8|111300.7|111224.1|111320.4|111242|111284|111200.7|57
1738598640000|2025-02-03 16:04:00|111303.7|111227.3|111278.1|111199.3|111338.7|111253.3|111261.1|111188.5|62
1738598650000|2025-02-03 16:04:10|111264.4|111191.2|111269.9|111193.3|111285.2|111218|111253.3|111188.5|37
1738598660000|2025-02-03 16:04:20|111263.5|111197|111246.3|111196.3|111263.5|111197.1|111233.4|111165.9|39
1738598670000|2025-02-03 16:04:30|111249.7|111176.9|111213.6|111137.1|111261|111197.7|111210.5|111133.9|41
1738598680000|2025-02-03 16:04:40|111216.3|111133.9|111207.6|111131.7|111221.1|111145.2|111189.9|111109.5|35
1738598690000|2025-02-03 16:04:50|111208.3|111128.1|111209.5|111159.5|111219.2|111161.5|111194|111121.7|38
1738598700000|2025-02-03 16:05:00|111203.5|111153.5|111233|111183|111236.8|111186.8|111177.2|111127.2|49
1738598710000|2025-02-03 16:05:10|111230.4|111180.4|111219.1|111169.1|111253.2|111203.2|111217|111167|36
1738598720000|2025-02-03 16:05:20|111216.7|111166.7|111245.6|111195.6|111261.4|111211.4|111207.1|111157.1|35
1738598730000|2025-02-03 16:05:30|111243.1|111193.1|111246|111196|111270.8|111199.9|111241.9|111176.8|34
1738598740000|2025-02-03 16:05:40|111261.1|111188.5|111321.3|111271.3|111322.4|111272.4|111257.6|111186.2|65
1738598750000|2025-02-03 16:05:50|111316.5|111266.5|111358.5|111308.5|111388.6|111333.5|111314.4|111264.4|68
1738598760000|2025-02-03 16:06:00|111360.6|111310.6|111334|111284|111375.3|111325.3|111325.7|111275.7|55
1738598770000|2025-02-03 16:06:10|111331.3|111281.3|111356.8|111306.8|111359.2|111309.2|111323.3|111273.3|54
1738598780000|2025-02-03 16:06:20|111356.5|111306.5|111342.4|111292.4|111362.9|111312.9|111307.9|111257.9|51
1738598790000|2025-02-03 16:06:30|111340.4|111290.4|111323|111273|111341|111291|111313.3|111263.3|40
1738598800000|2025-02-03 16:06:40|111325.5|111275.5|111291.1|111241.1|111336.4|111286.4|111291.1|111241.1|33
1738598810000|2025-02-03 16:06:50|111288.3|111238.3|111279.9|111229.9|111292.6|111242.6|111244.3|111194.3|41
1738598820000|2025-02-03 16:07:00|111287.2|111237.2|111330.9|111280.9|111340.5|111290.5|111285.1|111235.1|42
1738598830000|2025-02-03 16:07:10|111323.2|111273.2|111320.2|111270.2|111348.6|111298.6|111319.5|111269.5|47
1738598840000|2025-02-03 16:07:20|111338.1|111288.1|111305.4|111255.4|111344.1|111294.1|111302.7|111252.7|46
1738598850000|2025-02-03 16:07:30|111303.5|111253.5|111374.1|111324.1|111375.6|111325.6|111302.3|111252.3|47
1738598860000|2025-02-03 16:07:40|111369|111319|111362.5|111312.5|111372.6|111322.6|111335.6|111285.6|41
1738598870000|2025-02-03 16:07:50|111361.2|111311.2|111360.6|111310.6|111361.9|111311.9|111347.4|111297.4|33
1738598880000|2025-02-03 16:08:00|111361.9|111311.9|111350.8|111300.8|111377.9|111327.9|111350.8|111300.8|42
1738598890000|2025-02-03 16:08:10|111352|111302|111324.3|111274.3|111352|111302|111315.1|111265.1|43
1738598900000|2025-02-03 16:08:20|111324|111274|111310.8|111260.8|111324.8|111274.8|111301.7|111251.7|25
1738598910000|2025-02-03 16:08:30|111309.1|111259.1|111298.8|111248.8|111309.1|111259.1|111276.6|111226.6|45
1738598920000|2025-02-03 16:08:40|111300.2|111250.2|111253.9|111203.9|111300.9|111250.9|111253.9|111203.9|36
1738598930000|2025-02-03 16:08:50|111233.2|111183.2|111219.8|111194.8|111252.2|111195.7|111206.5|111162|42
1738598940000|2025-02-03 16:09:00|111222|111197|111239.6|111189.6|111247.8|111205.3|111216|111175.7|42
1738598950000|2025-02-03 16:09:10|111238.3|111188.3|111196.1|111171.1|111238.3|111191.1|111194.6|111154.3|35
1738598960000|2025-02-03 16:09:20|111210.5|111160.5|111209.4|111159.4|111222|111185.1|111205.6|111155.6|33
1738598970000|2025-02-03 16:09:30|111207.5|111157.5|111224.2|111174.2|111226.3|111176.3|111199.8|111149.8|33
1738598980000|2025-02-03 16:09:40|111225.7|111175.7|111219.5|111169.5|111225.7|111175.7|111176|111110.5|47
1738598990000|2025-02-03 16:09:50|111215.6|111165.6|111263.2|111213.2|111285.9|111235.9|111215.5|111165.5|35
1738599000000|2025-02-03 16:10:00|111261.8|111211.8|111217.6|111167.6|111261.8|111211.8|111216.2|111166.2|36
1738599010000|2025-02-03 16:10:10|111215.7|111165.7|111194|111144|111215.7|111165.7|111179.6|111129.6|37
1738599020000|2025-02-03 16:10:20|111192.6|111142.6|111181.8|111131.8|111199.9|111149.9|111176|111126|45
1738599030000|2025-02-03 16:10:30|111180.1|111130.1|111175.6|111125.6|111182.7|111132.7|111161.7|111111.7|32
1738599040000|2025-02-03 16:10:40|111185.5|111135.5|111166.3|111116.3|111185.5|111135.5|111162.8|111112.8|24
1738599050000|2025-02-03 16:10:50|111167.8|111117.8|111188.2|111138.2|111191.5|111141.5|111167.8|111117.8|40
1738599060000|2025-02-03 16:11:00|111189.5|111139.5|111210.6|111160.6|111221.5|111171.5|111189.5|111139.5|36
1738599070000|2025-02-03 16:11:10|111212.1|111162.1|111191.1|111141.1|111212.1|111162.1|111187.1|111137.1|32
1738599080000|2025-02-03 16:11:20|111197.5|111147.5|111199|111149|111199.9|111149.9|111186|111136|46
1738599090000|2025-02-03 16:11:30|111197.5|111147.5|111194.9|111144.9|111197.5|111147.5|111191.1|111141.1|23
1738599100000|2025-02-03 16:11:40|111194.4|111144.4|111221.1|111171.1|111221.1|111171.1|111194.4|111144.4|23
1738599110000|2025-02-03 16:11:50|111219.6|111169.6|111211.9|111161.9|111229.3|111179.3|111209.3|111159.3|37
1738599120000|2025-02-03 16:12:00|111213.6|111163.6|111183|111133|111218.9|111168.9|111172.6|111122.6|39
1738599130000|2025-02-03 16:12:10|111184.4|111134.4|111155.1|111084.4|111196.4|111142.6|111146.3|111084.4|30
1738599140000|2025-02-03 16:12:20|111168.9|111083.8|111141|111091|111176.4|111102.4|111135.7|111082.3|27
1738599150000|2025-02-03 16:12:30|111137.7|111087.7|111155.7|111070.5|111175|111094.3|111137.7|111066.8|33
1738599160000|2025-02-03 16:12:40|111157.8|111068.5|111164.2|111079.6|111187.3|111101.3|111157.8|111068.5|22
1738599170000|2025-02-03 16:12:50|111167.1|111082.5|111170.6|111091.7|111179.7|111093.2|111156.8|111072.6|27
1738599180000|2025-02-03 16:13:00|111174|111095.1|111153.7|111075.3|111177.4|111096.2|111151|111072.6|25
1738599190000|2025-02-03 16:13:10|111151.1|111074.3|111154.6|111080.2|111168.8|111098.9|111128.5|111074.3|33
1738599200000|2025-02-03 16:13:20|111152.3|111077.9|111149.8|111069.5|111156.9|111080.3|111140.5|111066|13
1738599210000|2025-02-03 16:13:30|111150.7|111072.5|111141.9|111067.1|111150.7|111072.5|111141.9|111067.1|10
1738599220000|2025-02-03 16:13:40|111138.3|111064.7|111122|111072|111150.8|111088.3|111095.8|111035.5|53
1738599230000|2025-02-03 16:13:50|111123.7|111073.7|111147.2|111077|111147.2|111092.2|111121.5|111071.5|32
1738599240000|2025-02-03 16:14:00|111149.7|111079.7|111125.5|111075.5|111162.9|111104.3|111123.2|111073.2|28
1738599250000|2025-02-03 16:14:10|111128.8|111078.8|111127.5|111077.5|111156.9|111099.8|111127.5|111077.3|33
1738599260000|2025-02-03 16:14:20|111147.7|111077.3|111148.5|111098.5|111158.5|111105.8|111134.2|111075.9|26
1738599270000|2025-02-03 16:14:30|111152.4|111102.4|111162.3|111091.5|111164.1|111106.5|111144.8|111086.5|24
1738599280000|2025-02-03 16:14:40|111163.3|111093.2|111161.5|111091.1|111165.3|111108.9|111143.6|111089.4|21
1738599290000|2025-02-03 16:14:50|111163.5|111093.3|111143|111093|111163.5|111109.8|111141.9|111090.7|16
1738599300000|2025-02-03 16:15:00|111141|111091|111131.3|111081.3|111141|111091|111125.6|111075.6|16
1738599310000|2025-02-03 16:15:10|111132.7|111082.7|111132|111082|111135.7|111088.4|111113.4|111067.3|25
1738599320000|2025-02-03 16:15:20|111130.3|111080.3|111136.6|111086.6|111142.2|111092.2|111124.8|111074.8|33
1738599330000|2025-02-03 16:15:30|111137.6|111087.6|111150.3|111100.3|111151.1|111101.1|111126.4|111076.4|30
1738599340000|2025-02-03 16:15:40|111156.3|111106.3|111160|111110|111178.9|111128.9|111149.4|111099.4|31
1738599350000|2025-02-03 16:15:50|111158.5|111108.5|111145.1|111056.7|111158.5|111108.5|111115.5|111052.3|32
1738599360000|2025-02-03 16:16:00|111148.9|111056.3|111145.8|111060.1|111152.6|111063.8|111145.8|111056.3|8
1738599370000|2025-02-03 16:16:10|111142.9|111056.7|111101.4|111051.4|111150.1|111060.2|111101.4|111029.6|21
1738599380000|2025-02-03 16:16:20|111123.1|111030.8|111121.6|111071.6|111130.8|111073.5|111117.3|111030.8|27
1738599390000|2025-02-03 16:16:30|111123.6|111073.6|111117.1|111067.1|111127.7|111077.7|111111.5|111034.5|29
1738599400000|2025-02-03 16:16:40|111115.4|111065.4|111092.3|111042.3|111121.7|111071.7|111090.3|111030.2|19
1738599410000|2025-02-03 16:16:50|111094.2|111044.2|111115.6|111065.6|111127.6|111083.5|111092.3|111042.3|22
1738599420000|2025-02-03 16:17:00|111114|111064|111131.9|111081.9|111138.6|111088.6|111110.4|111060.5|28
1738599430000|2025-02-03 16:17:10|111133.5|111083.5|111146.2|111096.2|111150.3|111100.3|111131.7|111081.7|23
1738599440000|2025-02-03 16:17:20|111136.3|111086.3|111129.6|111079.6|111136.3|111086.3|111117.8|111067.8|25
1738599450000|2025-02-03 16:17:30|111129.4|111079.4|111107.1|111057.1|111131.7|111081.7|111107.1|111057.1|31
1738599460000|2025-02-03 16:17:40|111104.3|111054.3|111097.4|111047.4|111104.3|111054.3|111088.4|111024.3|16
1738599470000|2025-02-03 16:17:50|111098.7|111048.7|111094.6|111044.6|111103.3|111053.3|111094.6|111044.6|12
1738599480000|2025-02-03 16:18:00|111095.9|111045.9|111097.5|111047.5|111104|111054|111087.3|111037.3|26
1738599490000|2025-02-03 16:18:10|111095.5|111045.5|111092.5|111042.5|111104.2|111054.2|111069.1|111038.3|22
1738599500000|2025-02-03 16:18:20|111081.4|111031.4|111079.2|111029.2|111099.1|111049.1|111078.1|111028.1|24
1738599510000|2025-02-03 16:18:30|111077.6|111027.6|111076.3|111051.3|111082.1|111055.2|111076.3|111027.6|10
1738599520000|2025-02-03 16:18:40|111078.2|111053.2|111065.6|111040.6|111100.8|111060.9|111060.9|111023.7|45
1738599530000|2025-02-03 16:18:50|111062.9|111037.9|111081.8|111056.8|111093.8|111056.8|111058.7|111026.3|20
1738599540000|2025-02-03 16:19:00|111102.5|111052.5|111062.8|110987.9|111112.7|111052.5|111057.2|110978|26
1738599550000|2025-02-03 16:19:10|111062.7|110992.4|111092.7|111008.9|111094.5|111020.9|111055.9|110992.4|21
1738599560000|2025-02-03 16:19:20|111095.7|111012.6|111091.3|110996.5|111097.9|111026|111071.9|110996.5|25
1738599570000|2025-02-03 16:19:30|111091|111000.3|111110.8|111032.5|111110.8|111038.2|111088.2|111000.3|11
1738599580000|2025-02-03 16:19:40|111114.1|111033.6|111107.1|111032.5|111114.1|111033.6|111104.5|111029.6|5
1738599590000|2025-02-03 16:19:50|111110.8|111034.3|111105.5|111030.8|111116|111037.4|111102.5|111024.3|8
1738599600000|2025-02-03 16:20:00|111102.3|111027.7|111103.3|111024.7|111106.3|111027.7|111094|111018.6|11
1738599610000|2025-02-03 16:20:10|111105.9|111027.6|111135.1|111085.1|111142.1|111087.1|111097.1|111027.6|20
1738599620000|2025-02-03 16:20:20|111142.1|111067.1|111144.6|111094.6|111145.2|111095.2|111128.1|111067.1|21
1738599630000|2025-02-03 16:20:30|111152.2|111102.2|111127.1|111077.1|111152.2|111102.2|111127.1|111077.1|16
1738599640000|2025-02-03 16:20:40|111128.9|111078.9|111133.7|111083.7|111138.3|111085.6|111128.1|111067.9|14
1738599650000|2025-02-03 16:20:50|111131.7|111081.7|111145.1|111095.1|111145.1|111095.1|111131.7|111081.7|13
1738599660000|2025-02-03 16:21:00|111147.2|111097.2|111160.4|111110.4|111164.1|111114.1|111147.2|111097.2|17
1738599670000|2025-02-03 16:21:10|111155.2|111105.2|111164.1|111114.1|111166.3|111116.3|111155.2|111105.2|6
1738599680000|2025-02-03 16:21:20|111157.5|111107.5|111148.7|111098.7|111160.1|111110.1|111146.3|111096.3|19
1738599690000|2025-02-03 16:21:30|111150|111100|111160|111110|111162|111112|111148.4|111098.4|14
1738599700000|2025-02-03 16:21:40|111162.1|111112.1|111150.1|111100.1|111165.9|111112.1|111142.6|111092.6|14
1738599710000|2025-02-03 16:21:50|111163.2|111086.6|111144|111094|111163.2|111096.8|111142|111086.6|8
1738599720000|2025-02-03 16:22:00|111141.8|111091.8|111156.8|111106.8|111165.9|111115.9|111141.8|111091.8|12
1738599730000|2025-02-03 16:22:10|111155.1|111105.1|111161.3|111111.3|111165.7|111115.7|111154.8|111104.8|13
1738599740000|2025-02-03 16:22:20|111153.6|111103.6|111173.4|111123.4|111173.4|111123.4|111153.6|111103.6|17
1738599750000|2025-02-03 16:22:30|111171.1|111121.1|111148.3|111098.3|111171.1|111121.1|111148.3|111098.3|13
1738599760000|2025-02-03 16:22:40|111144.4|111094.4|111144.1|111094.1|111155.3|111105.3|111134.8|111084.8|11
1738599770000|2025-02-03 16:22:50|111151.3|111101.3|111150.9|111100.9|111155.2|111105.2|111148.3|111098.3|14
1738599780000|2025-02-03 16:23:00|111151.4|111101.4|111140.6|111090.6|111154.7|111104.7|111138.8|111088.8|22
1738599790000|2025-02-03 16:23:10|111135.8|111085.8|111166.8|111116.8|111169|111125.6|111133.4|111083.4|22
1738599800000|2025-02-03 16:23:20|111168.5|111118.5|111167.4|111117.4|111173.7|111123.7|111166.9|111116.9|16
1738599810000|2025-02-03 16:23:30|111166|111116|111167.7|111117.7|111167.7|111117.7|111159|111109|9
1738599820000|2025-02-03 16:23:40|111166.1|111116.1|111158|111108|111167.5|111117.5|111158|111108|14
1738599830000|2025-02-03 16:23:50|111154.8|111104.8|111119.1|111069.1|111154.8|111104.8|111119.1|111069.1|18
1738599840000|2025-02-03 16:24:00|111115.7|111065.7|111086.9|111036.9|111123.3|111066.1|111081.7|111027.2|22
1738599850000|2025-02-03 16:24:10|111089.8|111039.8|111090.4|111040.4|111094.6|111044.6|111086.9|111036.9|13
1738599860000|2025-02-03 16:24:20|111087.8|111037.8|111104|111054|111104.4|111054.4|111082.2|111032.2|13
1738599870000|2025-02-03 16:24:30|111104.2|111054.2|111112.7|111042.4|111112.7|111056.8|111093.1|111042.4|13
1738599880000|2025-02-03 16:24:40|111094.8|111044.8|111097.8|111047.8|111112.7|111059.5|111090.9|111040.9|15
1738599890000|2025-02-03 16:24:50|111090.9|111040.9|111087.3|111037.3|111094.8|111044.8|111087.3|111037.3|4
1738599900000|2025-02-03 16:25:00|111090|111040|111090.6|111040.6|111097.1|111047.1|111078.5|111028.5|22
1738599910000|2025-02-03 16:25:10|111086.6|111036.6|111099.6|111049.6|111112|111062|111086.6|111036.6|21
1738599920000|2025-02-03 16:25:20|111109|111059|111103.9|111053.9|111111.4|111061.4|111094|111044|14
1738599930000|2025-02-03 16:25:30|111101.4|111051.4|111084.3|111034.3|111112.1|111058.2|111084.3|111034.3|15
1738599940000|2025-02-03 16:25:40|111082.5|111032.5|111082|111032|111088.6|111038.6|111072|111022|13
1738599950000|2025-02-03 16:25:50|111079|111029|111113.6|111063.6|111116.9|111063.6|111079|111017.2|17
1738599960000|2025-02-03 16:26:00|111117.1|111067.1|111102.8|111052.8|111117.1|111067.1|111102.8|111052.8|14
1738599970000|2025-02-03 16:26:10|111109.4|111059.4|111124.1|111074.1|111131.2|111081.2|111102.8|111052.8|17
1738599980000|2025-02-03 16:26:20|111125.6|111075.6|111166.3|111116.3|111174.5|111116.3|111125.6|111075.6|25
1738599990000|2025-02-03 16:26:30|111163.8|111113.8|111171.4|111121.4|111171.4|111121.4|111149.4|111099.4|21
1738600000000|2025-02-03 16:26:40|111172.6|111122.6|111161|111111|111172.6|111122.6|111155.3|111105.3|18
1738600010000|2025-02-03 16:26:50|111160|111110|111158.9|111108.9|111160|111110|111153|111103|12
1738600020000|2025-02-03 16:27:00|111161.8|111111.8|111205.8|111155.8|111205.8|111155.8|111161.2|111111.2|23
1738600030000|2025-02-03 16:27:10|111209.3|111159.3|111194.6|111144.6|111210.8|111160.8|111194.6|111144.6|26
1738600040000|2025-02-03 16:27:20|111199.8|111149.8|111198|111148|111213.4|111163.4|111198|111148|22
1738600050000|2025-02-03 16:27:30|111210.7|111160.7|111213.4|111163.4|111224.2|111174.2|111206.7|111156.7|18
1738600060000|2025-02-03 16:27:40|111215.7|111165.7|111229.8|111204.8|111238.8|111204.8|111210.4|111160.4|21
1738600070000|2025-02-03 16:27:50|111229.2|111204.2|111249.3|111199.3|111259.8|111215.3|111220.2|111170.2|29
1738600080000|2025-02-03 16:28:00|111249.4|111199.4|111244.9|111194.9|111258.8|111208.8|111244.4|111194.4|20
1738600090000|2025-02-03 16:28:10|111250.1|111200.1|111257.1|111207.1|111264.4|111230.3|111242.5|111199|30
1738600100000|2025-02-03 16:28:20|111259.1|111209.1|111260.8|111210.8|111267.2|111217.2|111241.6|111191.6|24
1738600110000|2025-02-03 16:28:30|111259.7|111209.7|111251.8|111201.8|111262.1|111222.9|111239.7|111189.7|20
1738600120000|2025-02-03 16:28:40|111250.2|111200.2|111263.2|111213.2|111268|111220.9|111245.9|111200.2|14
1738600130000|2025-02-03 16:28:50|111263.1|111213.1|111260.9|111210.9|111268|111223.9|111246.8|111202.6|21
1738600140000|2025-02-03 16:29:00|111261.7|111211.7|111253.3|111228.3|111281.2|111231.2|111251.4|111211.7|19
1738600150000|2025-02-03 16:29:10|111251.4|111226.4|111257.6|111232.6|111281.1|111237|111251.4|111226.4|19
1738600160000|2025-02-03 16:29:20|111259.5|111234.5|111274|111249|111301.2|111253.3|111259.5|111229.1|20
1738600170000|2025-02-03 16:29:30|111296.7|111246.7|111289.7|111239.7|111297.4|111249.9|111269.8|111239|21
1738600180000|2025-02-03 16:29:40|111266.4|111241.4|111274.1|111224.1|111292|111242.5|111260.1|111210.1|27
1738600190000|2025-02-03 16:29:50|111272.7|111222.7|111272.4|111222.4|111277.2|111234|111248.7|111198.7|19
1738600200000|2025-02-03 16:30:00|111248.7|111223.7|111292.3|111216.1|111294.4|111239.8|111248.7|111213.3|30
1738600210000|2025-02-03 16:30:10|111284|111211.5|111271.5|111221.5|111286.5|111232.1|111266.7|111209.7|21
1738600220000|2025-02-03 16:30:20|111258|111233|111260.9|111210.9|111268.9|111233|111242.9|111210.7|31
1738600230000|2025-02-03 16:30:30|111272.2|111222.2|111276.2|111226.2|111278|111231.4|111256.4|111207.5|14
1738600240000|2025-02-03 16:30:40|111272|111222|111255.3|111230.3|111272|111234.4|111242.4|111201.6|24
1738600250000|2025-02-03 16:30:50|111257.7|111232.7|111255|111205|111271.1|111238.8|111252.6|111202.6|29
1738600260000|2025-02-03 16:31:00|111256.5|111206.5|111260.9|111235.9|111273.4|111239.7|111256.5|111206.5|32
1738600270000|2025-02-03 16:31:10|111263.4|111238.4|111283.4|111233.4|111294.3|111244.3|111263.4|111229.3|25
1738600280000|2025-02-03 16:31:20|111282.2|111232.2|111303.4|111218.4|111303.4|111249.6|111279.1|111215.8|24
1738600290000|2025-02-03 16:31:30|111303.9|111218.3|111290.5|111240.5|111303.9|111248.7|111288.7|111208.8|22
1738600300000|2025-02-03 16:31:40|111289.1|111239.1|111294|111211.6|111295.7|111245.6|111285.6|111209.6|22
1738600310000|2025-02-03 16:31:50|111295.8|111213.7|111290.2|111240.2|111298.4|111248.4|111286.3|111210.3|27
1738600320000|2025-02-03 16:32:00|111307.1|111212.3|111268.8|111218.8|111307.1|111248.9|111268.8|111205.2|23
1738600330000|2025-02-03 16:32:10|111269.2|111219.2|111295.2|111187.5|111303.5|111236.7|111269.2|111183.6|16
1738600340000|2025-02-03 16:32:20|111295.1|111187.4|111298.6|111192.1|111299.1|111192.7|111291.1|111184.6|14
1738600350000|2025-02-03 16:32:30|111296.4|111188.8|111302.5|111193.4|111308.7|111219.4|111296.4|111188.8|17
1738600360000|2025-02-03 16:32:40|111301.1|111191.8|111297.9|111191.7|111302|111193.9|111296.7|111191.1|10
1738600370000|2025-02-03 16:32:50|111301.7|111194.8|111309.2|111199.7|111310.8|111206.3|111298.4|111191.5|16
1738600380000|2025-02-03 16:33:00|111310.1|111198.4|111295.3|111189.6|111310.1|111221.1|111295.1|111187.1|16
1738600390000|2025-02-03 16:33:10|111295|111189.3|111295.6|111189|111295.6|111191.9|111291.1|111184.3|10
1738600400000|2025-02-03 16:33:20|111294.9|111188.2|111293.3|111187.6|111295.3|111189.4|111290.5|111185.1|17
1738600410000|2025-02-03 16:33:30|111290.3|111184.4|111262.2|111178.6|111291|111192|111262.2|111159.4|25
1738600420000|2025-02-03 16:33:40|111259.9|111171|111255.5|111170.2|111261.1|111174.7|111251.1|111143.5|17
1738600430000|2025-02-03 16:33:50|111256.9|111163.6|111255.4|111169.3|111257.8|111169.3|111251.9|111163.2|14
1738600440000|2025-02-03 16:34:00|111251.6|111161.2|111245.4|111163.2|111253.9|111165.4|111245.4|111161.2|11
1738600450000|2025-02-03 16:34:10|111245.3|111166.4|111260.7|111169.5|111262.4|111170.5|111245.3|111160.5|20
1738600460000|2025-02-03 16:34:20|111256.6|111163.4|111253.6|111166.5|111260.7|111174.5|111253.6|111162.8|19
1738600470000|2025-02-03 16:34:30|111257.7|111174.1|111258.6|111174.3|111262.4|111178.9|111253.3|111165.1|26
1738600480000|2025-02-03 16:34:40|111258.7|111180.4|111272.6|111189.9|111284.5|111199.8|111258.7|111175.1|20
1738600490000|2025-02-03 16:34:50|111271.5|111194.3|111259.9|111173.8|111277|111194.3|111259.9|111173.8|15
1738600500000|2025-02-03 16:35:00|111260.7|111166.5|111238.6|111154.6|111260.7|111168|111238.6|111154.6|21
1738600510000|2025-02-03 16:35:10|111233.9|111149.6|111220.5|111135.2|111238|111149.6|111220.5|111115.5|18
1738600520000|2025-02-03 16:35:20|111227.4|111138.6|111237.1|111153.6|111237.2|111153.6|111221.8|111137.6|22
1738600530000|2025-02-03 16:35:30|111237.8|111152.8|111231|111148.8|111237.8|111156|111225.6|111141.3|23
1738600540000|2025-02-03 16:35:40|111230.9|111150.8|111244.3|111166|111244.6|111166|111228.3|111144.2|20
1738600550000|2025-02-03 16:35:50|111240.8|111160.4|111242.7|111156|111245.6|111165.6|111237.8|111153.5|20
1738600560000|2025-02-03 16:36:00|111237.3|111155.7|111220.7|111140.8|111237.3|111155.7|111220.7|111117.6|14
1738600570000|2025-02-03 16:36:10|111226.8|111144.8|111209.6|111133.2|111231.2|111148.9|111205.9|111125.6|17
1738600580000|2025-02-03 16:36:20|111214.7|111123|111200.6|111121.3|111215.1|111127.6|111199.4|111099.1|20
1738600590000|2025-02-03 16:36:30|111204.3|111126.6|111209.5|111121.1|111213.7|111130.3|111201.7|111099.4|19
1738600600000|2025-02-03 16:36:40|111207.5|111114.3|111203.4|111121.2|111210.6|111124.3|111200|111114.3|16
1738600610000|2025-02-03 16:36:50|111206.5|111126|111216.4|111133.7|111216.4|111133.7|111202.5|111119.5|17
1738600620000|2025-02-03 16:37:00|111218|111133.4|111220.6|111145.2|111220.6|111145.2|111207.6|111115.5|18
1738600630000|2025-02-03 16:37:10|111223.1|111147.4|111223.6|111144.1|111230.5|111151|111220.6|111144.1|12
1738600640000|2025-02-03 16:37:20|111224.2|111149.4|111246.2|111168.9|111248.9|111173.5|111224.2|111149.4|17
1738600650000|2025-02-03 16:37:30|111246.8|111166.7|111247.6|111197.6|111256.3|111197.6|111243.3|111166.7|17
1738600660000|2025-02-03 16:37:40|111258|111187.6|111257.1|111169.4|111258|111192.1|111239.5|111160.3|16
1738600670000|2025-02-03 16:37:50|111249.4|111179|111240.1|111190.1|111249.7|111190.6|111234.5|111170.9|15
1738600680000|2025-02-03 16:38:00|111239.8|111189.8|111253.1|111181.6|111253.1|111194.5|111237.3|111175.7|16
1738600690000|2025-02-03 16:38:10|111254.2|111195.8|111249.4|111199.4|111256.9|111199.4|111245.8|111186.3|9
1738600700000|2025-02-03 16:38:20|111257.1|111186.2|111257.1|111207.1|111259.8|111208.2|111248.1|111186.2|15
1738600710000|2025-02-03 16:38:30|111257.3|111207.3|111277.6|111227.6|111277.6|111227.6|111251.6|111201.6|21
1738600720000|2025-02-03 16:38:40|111277.4|111227.4|111288.8|111238.8|111303.4|111247.1|111269|111193.8|36
1738600730000|2025-02-03 16:38:50|111288.2|111238.2|111279.3|111229.3|111288.4|111238.4|111273.5|111223.5|22
1738600740000|2025-02-03 16:39:00|111279.7|111229.7|111266.1|111216.1|111287.5|111230.2|111264.9|111214.9|19
1738600750000|2025-02-03 16:39:10|111268.5|111218.5|111279.2|111229.2|111283.9|111232.2|111267.1|111177.5|25
1738600760000|2025-02-03 16:39:20|111280.8|111230.8|111283.9|111233.9|111284.2|111234.2|111279.2|111229.2|15
1738600770000|2025-02-03 16:39:30|111284.4|111234.4|111261.4|111211.4|111284.4|111234.4|111261.4|111173.2|17
1738600780000|2025-02-03 16:39:40|111261.1|111211.1|111253.2|111203.2|111264.7|111211.1|111250.1|111185.8|21
1738600790000|2025-02-03 16:39:50|111253.4|111203.4|111255.9|111205.9|111259.5|111209.5|111251.6|111201.6|13
1738600800000|2025-02-03 16:40:00|111254.2|111204.2|111241.4|111191.4|111256.4|111206.4|111241.4|111160.7|19
1738600810000|2025-02-03 16:40:10|111241.1|111191.1|111237.5|111187.5|111244|111194|111237|111187|22
1738600820000|2025-02-03 16:40:20|111239|111189|111237.7|111187.7|111241.7|111191.7|111232.8|111182.8|21
1738600830000|2025-02-03 16:40:30|111240.1|111190.1|111241|111191|111245.6|111194.4|111235.1|111152.2|21
1738600840000|2025-02-03 16:40:40|111239.1|111189.1|111254.9|111204.9|111262.9|111205.7|111239.1|111186.8|19
1738600850000|2025-02-03 16:40:50|111254.7|111204.7|111257.7|111207.7|111262|111212|111253.6|111203.6|19
1738600860000|2025-02-03 16:41:00|111259.3|111209.3|111282.4|111232.4|111282.4|111232.4|111258.1|111208.1|15
1738600870000|2025-02-03 16:41:10|111284.6|111234.6|111257.9|111207.9|111285|111235|111255.8|111178.1|30
1738600880000|2025-02-03 16:41:20|111259.6|111209.6|111279.2|111229.2|111279.2|111229.2|111248.3|111198.3|32
1738600890000|2025-02-03 16:41:30|111279.5|111229.5|111279.6|111229.6|111282|111232|111260.1|111210.1|42
1738600900000|2025-02-03 16:41:40|111277.8|111227.8|111275.5|111225.5|111279.5|111229.5|111269.4|111192.2|26
1738600910000|2025-02-03 16:41:50|111273.9|111223.9|111275.8|111225.8|111277.7|111227.7|111272.6|111222.6|18
1738600920000|2025-02-03 16:42:00|111276.3|111226.3|111268.6|111218.6|111276.3|111226.3|111268.6|111218.6|24
1738600930000|2025-02-03 16:42:10|111266.4|111216.4|111270.2|111220.2|111272.3|111222.3|111266.4|111216.4|20
1738600940000|2025-02-03 16:42:20|111269.8|111219.8|111271.1|111221.1|111273|111221.3|111269.2|111184.9|10
1738600950000|2025-02-03 16:42:30|111269.6|111219.6|111280.7|111230.7|111280.7|111230.7|111269.4|111219.4|20
1738600960000|2025-02-03 16:42:40|111280.8|111230.8|111285.3|111235.3|111287.5|111237.5|111278.7|111228.7|20
1738600970000|2025-02-03 16:42:50|111285.8|111200|111285.4|111235.4|111290.3|111237.4|111277.8|111193.2|26
1738600980000|2025-02-03 16:43:00|111286.2|111236.2|111269.1|111193.2|111289.3|111236.2|111269|111192.9|29
1738600990000|2025-02-03 16:43:10|111270.6|111194.7|111282.7|111207|111282.7|111227.9|111270.6|111194.7|18
1738601000000|2025-02-03 16:43:20|111282.5|111206.8|111290.5|111215.3|111290.5|111215.3|111282.5|111206.8|14
1738601010000|2025-02-03 16:43:30|111289.4|111214.4|111282.4|111207.1|111290.3|111215.4|111282|111206.8|22
1738601020000|2025-02-03 16:43:40|111281|111206.1|111280.2|111206.1|111285.4|111211.2|111278.7|111204.9|18
1738601030000|2025-02-03 16:43:50|111280.3|111206.2|111288.5|111215.3|111294.8|111221.9|111278.9|111204.8|29
1738601040000|2025-02-03 16:44:00|111290.3|111217.2|111302.1|111227.8|111303|111228.5|111289.3|111215.4|33
1738601050000|2025-02-03 16:44:10|111301.8|111227.7|111285.2|111211.1|111302.1|111227.9|111278|111203.8|27
1738601060000|2025-02-03 16:44:20|111286.3|111212.3|111289.4|111215.6|111290.6|111215.8|111279|111205|22
1738601070000|2025-02-03 16:44:30|111290|111216.9|111295.2|111221.5|111297.6|111224|111288.5|111216.9|23
1738601080000|2025-02-03 16:44:40|111295.3|111221.1|111287.6|111214.1|111295.3|111221.1|111286.2|111213.3|18
1738601090000|2025-02-03 16:44:50|111287.3|111213.5|111304.7|111222.9|111312|111262|111285|111211.4|27
1738601100000|2025-02-03 16:45:00|111302.5|111221.7|111268.3|111218.3|111304.9|111254.9|111268.3|111218.3|18
1738601110000|2025-02-03 16:45:10|111270|111220|111307.6|111226.1|111309.3|111259.3|111268.6|111218.6|23
1738601120000|2025-02-03 16:45:20|111308|111258|111307.7|111226.1|111315|111265|111301.2|111226.1|25
1738601130000|2025-02-03 16:45:30|111308.9|111226.5|111307.4|111225.5|111310.4|111258.9|111307.4|111225.5|14
1738601140000|2025-02-03 16:45:40|111307.7|111226.4|111290|111240|111308.2|111250.2|111287|111210.8|26
1738601150000|2025-02-03 16:45:50|111291|111241|111313.2|111263.2|111314.4|111264.4|111287.8|111216.9|29
1738601160000|2025-02-03 16:46:00|111314.8|111264.8|111332.3|111249.7|111333.1|111283.1|111314.8|111234.1|43
1738601170000|2025-02-03 16:46:10|111329.9|111247.4|111313.6|111232|111330.6|111268.4|111311.4|111229.4|30
1738601180000|2025-02-03 16:46:20|111314.6|111233.3|111312|111227.8|111322.4|111266.6|111309.7|111225.2|19
1738601190000|2025-02-03 16:46:30|111312.1|111229|111319.2|111269.2|111319.2|111269.2|111312.1|111228.8|19
1738601200000|2025-02-03 16:46:40|111318|111237.3|111318.8|111239.7|111321.5|111270.2|111316.9|111236.9|15
1738601210000|2025-02-03 16:46:50|111317.8|111238.6|111320.7|111241|111321.3|111271.3|111313.8|111237.5|32
1738601220000|2025-02-03 16:47:00|111319.7|111240|111318|111268|111319.7|111268|111312.2|111233.2|18
1738601230000|2025-02-03 16:47:10|111317.9|111267.9|111317.1|111237.6|111318.3|111267.9|111313.6|111234.5|19
1738601240000|2025-02-03 16:47:20|111316.9|111237.5|111327.3|111243.9|111327.4|111275.2|111313.3|111233.9|21
1738601250000|2025-02-03 16:47:30|111329.1|111245.8|111322.5|111241.2|111332|111249.2|111320.2|111239.5|20
1738601260000|2025-02-03 16:47:40|111321.5|111240.4|111347.8|111267.5|111351.2|111288.8|111320.1|111239.5|29
1738601270000|2025-02-03 16:47:50|111346.8|111266.5|111358.2|111274.4|111358.2|111274.4|111346|111265.9|17
1738601280000|2025-02-03 16:48:00|111362.9|111270.7|111365.6|111282.1|111369.2|111282.1|111361|111268.8|15
1738601290000|2025-02-03 16:48:10|111365.7|111281.9|111348.8|111263.5|111365.7|111281.9|111346.8|111261.4|17
1738601300000|2025-02-03 16:48:20|111348.7|111263.9|111337.7|111252.2|111348.9|111291.9|111334.3|111250.7|22
1738601310000|2025-02-03 16:48:30|111338|111252.9|111332.2|111282.2|111340.4|111286|111330.9|111251|18
1738601320000|2025-02-03 16:48:40|111331.8|111281.8|111314.5|111264.5|111334.3|111284.2|111313.8|111234|28
1738601330000|2025-02-03 16:48:50|111314.4|111264.4|111311.4|111228.9|111316.3|111266.3|111311.4|111226.9|12
1738601340000|2025-02-03 16:49:00|111307.4|111257.4|111306.9|111256.9|111314.6|111260.7|111302.6|111231.3|20
1738601350000|2025-02-03 16:49:10|111307.2|111257.2|111316.9|111266.9|111316.9|111266.9|111307.2|111257.2|13
1738601360000|2025-02-03 16:49:20|111317.2|111267.2|111389.2|111276.2|111401.1|111312.8|111317.2|111267.2|29
1738601370000|2025-02-03 16:49:30|111392.5|111285.1|111392.3|111289.2|111400.4|111303.9|111365.3|111257.5|34
1738601380000|2025-02-03 16:49:40|111384.3|111282.4|111400.5|111306.1|111400.5|111306.1|111384.1|111270.5|21
1738601390000|2025-02-03 16:49:50|111404.1|111282.9|111413.4|111305.2|111429.1|111313.1|111398.9|111282.9|22
1738601400000|2025-02-03 16:50:00|111412.9|111296.9|111383.6|111275.2|111412.9|111296.9|111379.8|111268.7|21
1738601410000|2025-02-03 16:50:10|111379|111275.7|111378.4|111264.6|111418.6|111310.5|111378.4|111264.6|25
1738601420000|2025-02-03 16:50:20|111382|111274.3|111365.6|111256.9|111382|111274.3|111363.7|111254.2|18
1738601430000|2025-02-03 16:50:30|111369.7|111260.9|111384.2|111271.1|111398.8|111293.3|111368.5|111260.9|19
1738601440000|2025-02-03 16:50:40|111388.8|111280.1|111389.5|111283.3|111397.2|111288.8|111388.5|111278.5|18
1738601450000|2025-02-03 16:50:50|111388.7|111289.6|111388.8|111283.6|111394.1|111289.6|111388.1|111273.5|13
1738601460000|2025-02-03 16:51:00|111388.9|111269.8|111367.5|111261.3|111388.9|111279|111366.1|111254.3|19
1738601470000|2025-02-03 16:51:10|111368.6|111246.7|111374.3|111276.4|111374.3|111276.4|111362.7|111246.7|17
1738601480000|2025-02-03 16:51:20|111378.6|111269.4|111372.8|111270|111379.8|111275.6|111372.2|111269.4|12
1738601490000|2025-02-03 16:51:30|111373|111253.8|111411.3|111308.5|111411.3|111308.8|111369.8|111253.8|18
1738601500000|2025-02-03 16:51:40|111412.6|111298.1|111402.4|111297.2|111418.2|111314.6|111398.6|111297.2|17
1738601510000|2025-02-03 16:51:50|111402.2|111287.6|111384.8|111286.3|111402.2|111292.5|111384.8|111279|15
1738601520000|2025-02-03 16:52:00|111385.7|111279.8|111381.9|111279.9|111385.7|111286|111372.8|111269.1|19
1738601530000|2025-02-03 16:52:10|111385.8|111285.9|111374.8|111273|111388.1|111285.9|111374.8|111262.7|16
1738601540000|2025-02-03 16:52:20|111374.2||111374.5||111375.1||111374.2||8
1738601550000|2025-02-03 16:52:30|111373.9|111259.4|111356.9|111253.7|111373.9|111259.4|111346.8|111236.3|15
1738601560000|2025-02-03 16:52:40|111357.4|111258.4|111379.2|111272.6|111379.2|111272.6|111357.4|111258.4|11
1738601570000|2025-02-03 16:52:50|111379.1|111263.4|111366.4|111257.1|111379.1|111263.4|111366.4|111257.1|11
1738601580000|2025-02-03 16:53:00|111369.9|111270.6|111388|111281.6|111390|111281.6|111369.9|111270.6|12
1738601590000|2025-02-03 16:53:10|111384.1|111276.3|111375.5|111268.2|111387|111283.5|111374.5|111268.2|12
1738601600000|2025-02-03 16:53:20|111374.8|111277.2|111384.9|111277.2|111384.9|111277.2|111374.6|111277.2|9
1738601610000|2025-02-03 16:53:30|111384.4|111269.7|111374.9|111273.3|111393|111288.9|111365.8|111260.1|17
1738601620000|2025-02-03 16:53:40|111370.8|111265.3|111400.5|111292.1|111400.5|111299|111370.5|111261.1|19
1738601630000|2025-02-03 16:53:50|111401.1|111283.6|111378.6|111268.8|111401.6|111283.6|111378.6|111262.8|12
1738601640000|2025-02-03 16:54:00|111379.1|111276.2|111397|111291.1|111397.2|111291.1|111379.1|111276.2|10
1738601650000|2025-02-03 16:54:10|111398.5|111297.5|111390.3|111283.8|111402.8|111297.5|111386.4|111275.1|16
1738601660000|2025-02-03 16:54:20|111389.7|111277.5|111395.1|111290.8|111395.1|111290.8|111386.8|111277.5|11
1738601670000|2025-02-03 16:54:30|111396.9|111283.5|111379.1|111273.7|111397.3|111287.2|111378.8|111273.7|17
1738601680000|2025-02-03 16:54:40|111383|111279.8|111396.8|111291.4|111396.8|111291.4|111383|111278.8|14
1738601690000|2025-02-03 16:54:50|111396.5|111285.5|111392.7|111285.8|111396.5|111291|111387.5|111278.3|11
1738601700000|2025-02-03 16:55:00|111396.9|111293.9|111413.2|111310.6|111417.3|111310.6|111396.9|111293.9|14
1738601710000|2025-02-03 16:55:10|111413.5|111314.4|111414.9|111311.2|111424.2|111322.3|111413.5|111311.2|14
1738601720000|2025-02-03 16:55:20|111411.1|111306.1|111403.4|111301.6|111411.1|111309.3|111391.1|111287|16
1738601730000|2025-02-03 16:55:30|111404.4|111308.4|111405.3|111302.4|111410|111308.4|111403.4|111302.4|11
1738601740000|2025-02-03 16:55:40|111405|111309.3|111410.7|111309.3|111410.7|111309.3|111405|111309.3|7
1738601750000|2025-02-03 16:55:50|111410.3|111316.1|111414.7|111316.1|111414.8|111316.1|111410|111316.1|10
1738601760000|2025-02-03 16:56:00|111414.1|111322.6|111421|111322.6|111421.2|111322.6|111413.5|111322.6|8
1738601770000|2025-02-03 16:56:10|111421.2|111354.6|111437.2|111340.4|111439.5|111354.6|111418.8|111302.8|17
1738601780000|2025-02-03 16:56:20|111433.8|111333.7|111503.4|111392.3|111508|111400.5|111433.8|111326.9|42
1738601790000|2025-02-03 16:56:30|111499.3|111386.9|111548.8|111432.8|111552.4|111453.9|111473.6|111357.6|60
1738601800000|2025-02-03 16:56:40|111551.9|111436.8|111521.3|111426.5|111560.8|111463.7|111497.9|111397.2|54
1738601810000|2025-02-03 16:56:50|111522.2|111429.4|111453.5|111353.3|111522.2|111429.4|111411.6|111295.6|57
1738601820000|2025-02-03 16:57:00|111452.8|111352.6|111478.5|111391.8|111498.4|111438.5|111452.8|111352.6|40
1738601830000|2025-02-03 16:57:10|111481.6|111394.9|111457|111369.1|111481.6|111394.9|111432.2|111344.7|38
1738601840000|2025-02-03 16:57:20|111459|111371.1|111502.3|111452.3|111502.3|111452.3|111449.6|111355.1|40
1738601850000|2025-02-03 16:57:30|111498.4|111448.4|111527.3|111424.5|111550.8|111489.6|111493.1|111406.9|44
1738601860000|2025-02-03 16:57:40|111530.9|111428|111530.6|111425.7|111558.4|111454.6|111530.6|111425.7|29
1738601870000|2025-02-03 16:57:50|111529.8|111421.6|111508.7|111412.6|111542.5|111436|111497.5|111406|37
1738601880000|2025-02-03 16:58:00|111513.6|111417.5|111537.3|111450.2|111537.3|111450.2|111502.3|111413.2|27
1738601890000|2025-02-03 16:58:10|111537.8|111450.6|111561.9|111474|111565.4|111508|111535.1|111438.6|33
1738601900000|2025-02-03 16:58:20|111564|111470.2|111565.1|111470.3|111579.4|111519.8|111561|111465.5|35
1738601910000|2025-02-03 16:58:30|111562.9|111468.1|111574.1|111477.5|111591.5|111527.3|111556|111460.6|37
1738601920000|2025-02-03 16:58:40|111572|111522|111610.5|111522.9|111647.6|111585.9|111572|111516.6|49
1738601930000|2025-02-03 16:58:50|111608.4|111520.8|111601.8|111514.5|111616.1|111527.1|111596.4|111508.8|43
1738601940000|2025-02-03 16:59:00|111601.6|111514.2|111596.3|111500.5|111615.2|111556.6|111596.3|111500.5|24
1738601950000|2025-02-03 16:59:10|111582.9|111532.9|111556.1|111468.8|111588.1|111535.7|111550.1|111462.8|34
1738601960000|2025-02-03 16:59:20|111558|111470.8|111647.2|111541.8|111649.3|111593.8|111558|111470.8|47
1738601970000|2025-02-03 16:59:30|111650.5|111545.1|111638.2|111543.2|111664.5|111588.5|111630|111535.7|32
1738601980000|2025-02-03 16:59:40|111636.1|111541.1|111635.2|111538.7|111641.2|111583|111618.5|111526.7|41
1738601990000|2025-02-03 16:59:50|111633.2|111536.6|111615.3|111523|111637.8|111587.8|111604|111510.8|44
1738602000000|2025-02-03 17:00:00|111617.5|111525.1|111646.3|111565.9|111652.6|111575|111574|111522.1|48
1738602010000|2025-02-03 17:00:10|111643.8|111562.2|111579|111529|111643.8|111562.2|111578.6|111486.7|32
1738602020000|2025-02-03 17:00:20|111581.4|111531.4|111601.4|111551.4|111606.9|111551.4|111548.3|111492|39
1738602030000|2025-02-03 17:00:30|111603.3|111553.3|111571.5|111521.5|111603.7|111553.3|111551.2|111474.9|37
1738602040000|2025-02-03 17:00:40|111576.6|111479.6|111527.1|111477.1|111576.6|111516.8|111507.7|111458.1|47
1738602050000|2025-02-03 17:00:50|111527.3|111477.3|111496.1|111446.1|111546|111479.6|111495.8|111420.9|30
1738602060000|2025-02-03 17:01:00|111528.4|111447.7|111506.4|111427.4|111542.2|111462.1|111476.7|111423.4|33
1738602070000|2025-02-03 17:01:10|111507.3|111424.8|111537.3|111487.3|111566.7|111489.6|111476.1|111408.7|37
1738602080000|2025-02-03 17:01:20|111533.1|111483.1|111516.4|111466.4|111563.3|111484.4|111513.5|111444.9|32
1738602090000|2025-02-03 17:01:30|111545.7|111468|111529.4|111479.4|111568.6|111489.6|111513.6|111463.6|27
1738602100000|2025-02-03 17:01:40|111560|111448.2|111596.4|111515.7|111597.5|111516.2|111529.4|111448.2|26
1738602110000|2025-02-03 17:01:50|111595.9|111511.9|111561.3|111485.5|111595.9|111511.9|111558.7|111456.3|28
1738602120000|2025-02-03 17:02:00|111565.9|111493|111599.3|111549.3|111599.4|111549.3|111565.9|111478.5|31
1738602130000|2025-02-03 17:02:10|111599.4|111549.4|111609.6|111559.6|111609.6|111559.6|111571.4|111543.1|28
1738602140000|2025-02-03 17:02:20|111584.6|111566.2|111628.6|111578.6|111631.2|111578.6|111584.6|111560.4|29
1738602150000|2025-02-03 17:02:30|111630.7|111580.7|111639.5|111589.5|111644.7|111594.7|111624.4|111561.6|34
1738602160000|2025-02-03 17:02:40|111634.6|111563.5|111612.1|111562.1|111636.6|111579.8|111597.3|111512.9|34
1738602170000|2025-02-03 17:02:50|111609.3|111559.3|111605.4|111555.4|111617.9|111566.5|111599.9|111523.9|21
1738602180000|2025-02-03 17:03:00|111608|111558|111608.9|111558.9|111617.1|111567.1|111605.8|111555.8|23
1738602190000|2025-02-03 17:03:10|111611.2|111561.2|111605.4|111555.4|111612.3|111561.2|111566.6|111541.5|27
1738602200000|2025-02-03 17:03:20|111600.6|111550.6|111560.9|111510.9|111603.5|111553.5|111560.9|111471.8|32
1738602210000|2025-02-03 17:03:30|111562.7|111512.7|111541.4|111491.4|111562.7|111512.7|111537|111458.3|35
1738602220000|2025-02-03 17:03:40|111543.9|111493.9|111552.5|111502.5|111552.5|111502.5|111539.3|111489.3|37
1738602230000|2025-02-03 17:03:50|111550.5|111500.5|111556.1|111506.1|111567.5|111517.5|111545.8|111473.5|20
1738602240000|2025-02-03 17:04:00|111556.7|111506.7|111546.6|111496.6|111561.4|111511.4|111546.4|111496.4|19
1738602250000|2025-02-03 17:04:10|111546.8|111496.8|111536.8|111486.8|111548.7|111498.7|111534.9|111484.9|31
1738602260000|2025-02-03 17:04:20|111536.2|111486.2|111551.7|111501.7|111551.7|111501.7|111536.2|111486.2|23
1738602270000|2025-02-03 17:04:30|111547.4|111497.4|111521.1|111471.1|111548.3|111498.3|111521.1|111471.1|30
1738602280000|2025-02-03 17:04:40|111519.1|111469.1|111511.4|111461.4|111521.1|111471.1|111507.7|111457.7|19
1738602290000|2025-02-03 17:04:50|111513.4|111463.4|111518.3|111468.3|111528|111478|111512.7|111462.7|27
1738602300000|2025-02-03 17:05:00|111517.9|111467.9|111489.6|111439.6|111522.2|111472.2|111489.6|111439.6|26
1738602310000|2025-02-03 17:05:10|111487|111437|111513.6|111438.8|111513.6|111447.8|111484.8|111431|19
1738602320000|2025-02-03 17:05:20|111511.2|111435.2|111512.7|111437.4|111514.8|111437.7|111503.6|111426.3|18
1738602330000|2025-02-03 17:05:30|111513.2|111443.4|111502.6|111452.6|111521.4|111453.9|111498.1|111438|26
1738602340000|2025-02-03 17:05:40|111504.7|111454.7|111498|111448|111510.4|111460.4|111494.8|111444.8|23
1738602350000|2025-02-03 17:05:50|111497.4|111447.4|111469|111419|111499.8|111449.8|111469|111414.8|34
1738602360000|2025-02-03 17:06:00|111477|111406.9|111467.9|111417.9|111477|111425.1|111465.7|111406.9|18
1738602370000|2025-02-03 17:06:10|111467.6|111417.6|111485.4|111413.8|111488|111429.4|111467.6|111408|22
1738602380000|2025-02-03 17:06:20|111485.2|111412.8|111482.7|111410.9|111491.4|111419.8|111482.7|111410.1|18
1738602390000|2025-02-03 17:06:30|111481.2|111408.2|111507|111436.5|111508.9|111449.1|111472|111397.6|27
1738602400000|2025-02-03 17:06:40|111506.6|111433.9|111523.2|111450.1|111523.2|111454|111498.6|111423.8|34
1738602410000|2025-02-03 17:06:50|111521.6|111447.6|111505.9|111428.1|111522.2|111455.3|111505.3|111428.1|24
1738602420000|2025-02-03 17:07:00|111509.9|111433.4|111516.6|111466.6|111533.8|111474.7|111505.7|111430.3|28
1738602430000|2025-02-03 17:07:10|111516.8|111466.8|111526.9|111476.9|111526.9|111476.9|111515.2|111465.2|19
1738602440000|2025-02-03 17:07:20|111524.4|111474.4|111538.4|111488.4|111538.7|111488.7|111524.4|111474.4|16
1738602450000|2025-02-03 17:07:30|111540.9|111490.9|111547.4|111497.4|111549|111499|111540.9|111490.9|14
1738602460000|2025-02-03 17:07:40|111547.5|111497.5|111557.6|111507.6|111559.2|111509.2|111547.5|111497.5|17
1738602470000|2025-02-03 17:07:50|111557.9|111507.9|111556.5|111506.5|111558.3|111508.3|111551.9|111501.9|14
1738602480000|2025-02-03 17:08:00|111556.3|111506.3|111546|111496|111558.5|111508.5|111546|111496|14
1738602490000|2025-02-03 17:08:10|111545.8|111495.8|111550.5|111500.5|111550.7|111500.7|111535.4|111485.4|19
1738602500000|2025-02-03 17:08:20|111551.1|111501.1|111543.2|111493.2|111559.4|111509.4|111543.2|111493.2|19
1738602510000|2025-02-03 17:08:30|111541|111491|111553|111503|111558.6|111508.6|111540.6|111490.6|21
1738602520000|2025-02-03 17:08:40|111550.4|111500.4|111527.8|111502.8|111550.5|111502.8|111517.8|111492.8|12
1738602530000|2025-02-03 17:08:50|111530.2|111505.2|111526.5|111501.5|111570.1|111505.2|111522.5|111466.4|9
1738602540000|2025-02-03 17:09:00|111524|111499|111520.4|111495.4|111529.4|111504.4|111520.4|111495.4|12
1738602550000|2025-02-03 17:09:10|111522.7|111497.7|111519.6|111469.6|111562.7|111507|111519.3|111459.6|19
1738602560000|2025-02-03 17:09:20|111519.3|111469.3|111515.5|111490.5|111519.3|111493.6|111513.2|111467.2|8
1738602570000|2025-02-03 17:09:30|111513.1|111488.1|111500.6|111475.6|111515.2|111490.2|111495.4|111452|20
1738602580000|2025-02-03 17:09:40|111498|111473|111503.8|111478.8|111505.8|111480.8|111497.4|111472.4|7
1738602590000|2025-02-03 17:09:50|111500|111475|111493|111468|111504.8|111479.8|111493|111468|11
1738602600000|2025-02-03 17:10:00|111495.3|111470.3|111493.9|111468.9|111501.4|111476.4|111491.3|111466.3|16
1738602610000|2025-02-03 17:10:10|111490.5|111465.5|111491.4|111466.4|111498.7|111473.7|111485.8|111460.8|23
1738602620000|2025-02-03 17:10:20|111486.8|111461.8|111480.8|111455.8|111487.9|111462.9|111470.2|111445.2|27
1738602630000|2025-02-03 17:10:30|111480|111455|111471.5|111446.5|111482.3|111457.3|111471.5|111422.6|16
1738602640000|2025-02-03 17:10:40|111474|111449|111519.7|111494.7|111537|111494.7|111473.5|111448.5|29
1738602650000|2025-02-03 17:10:50|111517.3|111492.3|111507.3|111482.3|111518.3|111493.3|111501.6|111461.1|18
1738602660000|2025-02-03 17:11:00|111504.5|111479.5|111510.5|111485.5|111541.7|111491.7|111504.5|111479.5|20
1738602670000|2025-02-03 17:11:10|111539.7|111489.7|111484.7|111459.7|111542.2|111493.2|111482.3|111457.3|28
1738602680000|2025-02-03 17:11:20|111482.2|111457.2|111482.3|111457.3|111482.3|111457.3|111476.7|111451.7|9
1738602690000|2025-02-03 17:11:30|111507.6|111457.6|111480.4|111455.4|111510.8|111460.8|111467.1|111417.1|22
1738602700000|2025-02-03 17:11:40|111477.4|111452.4|111479.4|111429.4|111479.8|111454.8|111477.4|111429.4|5
1738602710000|2025-02-03 17:11:50|111479.8|111454.8|111483.8|111458.8|111512.1|111462.1|111474.8|111424.8|14
1738602720000|2025-02-03 17:12:00|111512.2|111462.2|111476.2|111451.2|111512.2|111462.2|111470.8|111445.8|16
1738602730000|2025-02-03 17:12:10|111472.8|111447.8|111458.7|111408.7|111473.4|111448.4|111448.1|111408.7|23
1738602740000|2025-02-03 17:12:20|111456.7|111406.7|111458.3|111408.3|111463.6|111438.6|111455.8|111405.8|10
1738602750000|2025-02-03 17:12:30|111456.3|111406.3|111455.6|111430.6|111464.5|111439.5|111454.2|111406.3|11
1738602760000|2025-02-03 17:12:40|111457.9|111432.9|111440.7|111415.7|111457.9|111432.9|111440.6|111415.6|10
1738602770000|2025-02-03 17:12:50|111443.1|111418.1|111459|111376|111464.6|111420.5|111425.6|111376|32
1738602780000|2025-02-03 17:13:00|111455.9|111381.2|111475.9|111365.2|111486.6|111399.7|111449.7|111365.2|19
1738602790000|2025-02-03 17:13:10|111486.8|111370.8|111491.2|111375.2|111491.2|111375.2|111475.9|111361.9|12
1738602800000|2025-02-03 17:13:20|111488.1|111372.1|111482|111366|111494.5|111378.5|111478.6|111362.6|12
1738602810000|2025-02-03 17:13:30|111479.1|111363.1|111482|111366|111482|111366|111479.1|111363.1|2
1738602820000|2025-02-03 17:13:40|111491.2|111375.2|111490.2|111378.5|111496.3|111391.5|111480.9|111364.9|10
1738602830000|2025-02-03 17:13:50|111498.3|111382.3|111489.3|111373.3|111498.3|111382.3|111484.8|111368.8|12
1738602840000|2025-02-03 17:14:00|111497.3|111381.3|111482.9|111370.3|111498.2|111382.2|111482.9|111367.7|10
1738602850000|2025-02-03 17:14:10|111489.8|111373.8|111450|111365.5|111489.8|111373.8|111442.1|111365.5|6
1738602860000|2025-02-03 17:14:20|111445.9|111362.1|111448.7|111366.2|111448.7|111366.9|111445.9|111362.1|6
1738602870000|2025-02-03 17:14:30|111452.5|111366.9|111460.2|111370.5|111475.6|111380.5|111452.5|111366.2|14
1738602880000|2025-02-03 17:14:40|111461.7|111368.8|111479.1|111389.6|111479.1|111389.6|111458.1|111367.5|10
1738602890000|2025-02-03 17:14:50|111475.7|111386.3|111480.3|111385.1|111480.3|111386.3|111472|111385.1|4
1738602900000|2025-02-03 17:15:00|111483.9|111389.3|111527.9|111424.3|111531.8|111431.3|111483.9|111389.3|15
1738602910000|2025-02-03 17:15:10|111531.5|111431.3|111566.9|111494.1|111566.9|111494.1|111531.3|111429|17
1738602920000|2025-02-03 17:15:20|111562.5|111491.8|111547.2|111497.2|111581.6|111512.9|111547.2|111485.4|14
1738602930000|2025-02-03 17:15:30|111548.8|111498.8|111580|111494.1|111580.1|111500.3|111545.4|111488.3|13
1738602940000|2025-02-03 17:15:40|111550.1|111491.1|111579.9|111493.9|111579.9|111503.2|111549.9|111490.9|8
1738602950000|2025-02-03 17:15:50|111582.5|111496.2|111585.7|111492.4|111592.8|111499.6|111564.6|111492.4|12
1738602960000|2025-02-03 17:16:00|111564.6|111495.5|111601.3|111507.9|111603.4|111517.4|111562.5|111495.5|15
1738602970000|2025-02-03 17:16:10|111598.3|111506.1|111587.4|111501.1|111601.3|111518.4|111568.4|111501.1|10
1738602980000|2025-02-03 17:16:20|111584.7|111497.9|111574.3|111486.8|111584.7|111497.9|111568.8|111484|14
1738602990000|2025-02-03 17:16:30|111574.8|111489.2|111588.9|111501.8|111590.3|111501.8|111573.7|111486.2|9
1738603000000|2025-02-03 17:16:40|111590.3|111504.3|111607.5|111524.7|111607.5|111524.7|111586.9|111500.7|13
1738603010000|2025-02-03 17:16:50|111610.3|111527.6|111615.8|111528.6|111617|111534.1|111610.3|111523.5|20
1738603020000|2025-02-03 17:17:00|111613.2|111526.8|111617.4|111530.3|111623.2|111538.2|111613.2|111526|15
1738603030000|2025-02-03 17:17:10|111613.9|111527.1|111609.1|111525.2|111619|111531.6|111608.7|111524.7|9
1738603040000|2025-02-03 17:17:20|111602.4|111514.9|111604.5|111516.9|111606.2|111518.1|111599.9|111512.3|9
1738603050000|2025-02-03 17:17:30|111601.8|111514.1|111616.7|111528.7|111620.4|111548.7|111601.8|111514.1|13
1738603060000|2025-02-03 17:17:40|111594.6|111530|111617.6|111533.7|111618.5|111535.1|111594.6|111516.1|11
1738603080000|2025-02-03 17:18:00|111614.8|111530.8|111606.7|111523.3|111614.8|111536.7|111601.5|111515.5|17
1738603090000|2025-02-03 17:18:10|111610|111525.5|111616.5|111532.6|111616.5|111532.7|111610|111525.5|6
1738603100000|2025-02-03 17:18:20|111594.2|111516.7|111618.1|111530.6|111618.4|111531.9|111594.2|111516.7|19
1738603110000|2025-02-03 17:18:30|111615.7|111527.8|111607.9|111521.6|111615.7|111527.8|111597.6|111511.5|14
1738603120000|2025-02-03 17:18:40|111610.6|111524|111621.2|111538.7|111621.2|111538.7|111610.6|111524|7
1738603130000|2025-02-03 17:18:50|111626.8|111541.3|111618.7|111532.5|111636.2|111554.3|111618.7|111532.5|10
1738603140000|2025-02-03 17:19:00|111621.7|111533.8|111614.3|111526.5|111621.7|111537.3|111605.5|111521.7|15
1738603150000|2025-02-03 17:19:10|111617|111532.6|111618.1|111533.7|111618.1|111533.7|111614.2|111529.8|5
1738603160000|2025-02-03 17:19:20|111620.9|111536.4|111625.7|111539.5|111625.7|111539.5|111618.1|111530.4|11
1738603170000|2025-02-03 17:19:30|111622.7|111536.9|111610.5|111526.7|111622.7|111536.9|111600.3|111518|19
1738603180000|2025-02-03 17:19:40|111613.1|111528.7|111616.6|111529.9|111619.1|111531.2|111613.1|111528.7|6
1738603190000|2025-02-03 17:19:50|111616.3|111527.3|111617.8|111531.3|111617.8|111531.3|111609.8|111522.9|12
1738603200000|2025-02-03 17:20:00|111620.4|111532.7|111617.2|111531|111623.5|111539.5|111613.5|111527.3|9
1738603210000|2025-02-03 17:20:10|111622.2|111538.6|111614.1|111526.3|111624.9|111538.6|111595.4|111517.1|16
1738603220000|2025-02-03 17:20:20|111607.7|111523.3|111625.1|111526.7|111626.9|111531.9|111607.7|111511.3|16
1738603230000|2025-02-03 17:20:30|111607.2|111512.3|111636.1|111536.9|111639.7|111541.3|111607.2|111512.3|13
1738603240000|2025-02-03 17:20:40|111632.5|111534.2|111624.9|111521.3|111636.4|111536.5|111624.9|111521|13
1738603250000|2025-02-03 17:20:50|111628.3|111525.8|111634.1|111533.1|111634.1|111533.1|111623.3|111524.1|14
1738603260000|2025-02-03 17:21:00|111634.3|111532.1|111629.5|111548.1|111647.2|111548.7|111629.3|111532.1|20
1738603270000|2025-02-03 17:21:10|111649.7|111548.4|111586.3|111499.4|111651|111548.4|111582.9|111496.5|12
1738603280000|2025-02-03 17:21:20|111589.7|111503|111550.3|111480|111589.7|111503|111538.4|111476|13
1738603290000|2025-02-03 17:21:30|111553.7|111483.3|111541|111491|111553.7|111495.1|111540.7|111483.3|11
1738603300000|2025-02-03 17:21:40|111540.7|111490.7|111532.2|111482.2|111540.7|111490.7|111528.9|111478.9|8
1738603310000|2025-02-03 17:21:50|111550.6|111480.3|111535.4|111485.4|111550.6|111492.3|111535.4|111480.3|4
1738603320000|2025-02-03 17:22:00|111537.3|111487.3|111548|111477.7|111551.3|111487.6|111535.8|111477|11
1738603330000|2025-02-03 17:22:10|111542.4|111492.4|111556.4|111486.2|111556.4|111494.5|111532.8|111473.7|15
1738603340000|2025-02-03 17:22:20|111544.5|111494.5|111550.6|111500.6|111550.6|111500.6|111544.5|111494.5|5
1738603350000|2025-02-03 17:22:30|111559.6|111488.1|111549.4|111499.4|111559.6|111500.6|111545.7|111485.9|9
1738603360000|2025-02-03 17:22:40|111551.1|111501.1|111553.2|111503.2|111562.3|111503.2|111551.1|111487.9|8
1738603370000|2025-02-03 17:22:50|111562.1|111490.9|111542.4|111492.4|111562.1|111498|111542.4|111488.1|5
1738603380000|2025-02-03 17:23:00|111549.1|111478.9|111538.5|111468.2|111549.1|111488.7|111533|111468.2|6
1738603390000|2025-02-03 17:23:10|111522.6|111472.6|111509.6|111459.6|111522.6|111472.6|111509.6|111459.6|6
1738603400000|2025-02-03 17:23:20|111506.7|111456.7|111506.6|111456.6|111514.9|111456.7|111497.5|111444.7|8
1738603410000|2025-02-03 17:23:30|111514.9|111444.7|111508.1|111458.1|111517.1|111458.9|111499.2|111440.7|12
1738603420000|2025-02-03 17:23:40|111517.1|111445.5|111517.1|111445.5|111517.1|111445.5|111517.1|111445.5|1
1738603430000|2025-02-03 17:23:50|111514.3|111443.4|111499.3|111449.3|111514.3|111453.2|111494.2|111443.4|9
1738603440000|2025-02-03 17:24:00|111527.5|111445.4|111513.5|111463.5|111528.1|111465.3|111501.8|111443.1|11
1738603450000|2025-02-03 17:24:10|111515.3|111465.3|111510.4|111429.5|111528.6|111473.2|111510.4|111429.5|16
1738603460000|2025-02-03 17:24:20|111507.4|111427.1|111502.3|111421.6|111507.4|111427.1|111502.3|111421.6|11
1738603470000|2025-02-03 17:24:30|111503.4|111420.1|111503|111423.6|111503.4|111423.6|111499.6|111420.1|9
1738603480000|2025-02-03 17:24:40|111489.9|111439.9|111503|111453|111512.3|111455|111489.9|111430.6|24
1738603490000|2025-02-03 17:24:50|111501.1|111451.1|111484.9|111434.9|111509.7|111453.3|111480.9|111426.4|27
1738603500000|2025-02-03 17:25:00|111484.7|111434.7|111490.6|111440.6|111500.7|111450.7|111484.7|111434.7|15
1738603510000|2025-02-03 17:25:10|111488.8|111438.8|111481.4|111431.4|111501.2|111450.4|111481.4|111430.1|35
1738603520000|2025-02-03 17:25:20|111480.9|111430.9|111487.8|111437.8|111489|111439|111480.9|111430.9|14
1738603530000|2025-02-03 17:25:30|111491.3|111441.3|111478.9|111395.4|111491.3|111441.3|111472.6|111395.4|16
1738603540000|2025-02-03 17:25:40|111476.9|111392.9|111476.2|111396.9|111476.9|111399.5|111473.2|111392.9|11
1738603550000|2025-02-03 17:25:50|111473.2|111393.6|111468.1|111392|111473.2|111401.8|111468.1|111389.8|12
1738603560000|2025-02-03 17:26:00|111471.2|111395.3|111457.9|111383.5|111471.2|111401.7|111445.3|111382.1|19
1738603570000|2025-02-03 17:26:10|111464.8|111378.9|111464.4|111390|111464.8|111390|111456.3|111378.9|5
1738603580000|2025-02-03 17:26:20|111467.3|111392.6|111464.5|111389.8|111467.3|111394.3|111464.5|111389.8|4
1738603590000|2025-02-03 17:26:30|111461.7|111387.5|111463.7|111390.6|111465.8|111390.6|111457.1|111380.5|8
1738603600000|2025-02-03 17:26:40|111460.5|111387.5|111457.3|111383.3|111460.5|111387.5|111455.7|111383.3|6
1738603610000|2025-02-03 17:26:50|111462.4|111381.5|111462.5|111384.5|111462.5|111384.5|111459.4|111381.3|3
1738603620000|2025-02-03 17:27:00|111465.3|111387.6|111450.5|111376.1|111471.8|111395.5|111444.7|111376.1|15
1738603630000|2025-02-03 17:27:10|111430.7|111380.7|111456.1|111384.5|111456.1|111388.7|111430.7|111372.8|12
1738603640000|2025-02-03 17:27:20|111452.9|111381.4|111452.9|111381.4|111452.9|111381.4|111452.9|111381.4|1
1738603650000|2025-02-03 17:27:30|111456|111378.7|111453|111378.8|111456|111384.5|111453|111378.7|4
1738603660000|2025-02-03 17:27:40|111437.7|111387.7|111449.5|111378.9|111449.5|111388.4|111430|111378.9|6
1738603670000|2025-02-03 17:27:50|111439.9|111389.9|111454.7|111381.5|111458|111389.9|111439.9|111378.9|5
1738603680000|2025-02-03 17:28:00|111451.9|111381.3|111439.7|111365|111457.6|111381.3|111439.7|111365|12
1738603690000|2025-02-03 17:28:10|111442.4|111366.7|111453.7|111380.3|111456.8|111382.3|111442.4|111366.7|11
1738603700000|2025-02-03 17:28:20|111451.9|111377.1|111454.3|111383.7|111456.9|111395.7|111442.1|111370.3|14
1738603710000|2025-02-03 17:28:30|111447.5|111374.5|111432.3|111382.3|111447.5|111382.3|111430.2|111369.7|6
1738603720000|2025-02-03 17:28:40|111434.9|111384.9|111437.2|111387.2|111437.2|111387.2|111434.6|111384.6|7
1738603730000|2025-02-03 17:28:50|111433.6|111383.6|111424.2|111374.2|111435.2|111383.6|111424.2|111365.1|9
1738603740000|2025-02-03 17:29:00|111435.2|111365.1|111431.4|111381.4|111435.3|111383.2|111420.9|111356.2|10
1738603750000|2025-02-03 17:29:10|111433.8|111383.8|111440.7|111390.7|111440.7|111390.7|111433.8|111383.8|11
1738603760000|2025-02-03 17:29:20|111439.2|111389.2|111425.6|111375.6|111440.7|111390.7|111425.6|111375.6|10
1738603770000|2025-02-03 17:29:30|111423.2|111373.2|111437.3|111387.3|111440.7|111390.7|111423.2|111373.2|15
1738603780000|2025-02-03 17:29:40|111437.8|111387.8|111439|111389|111439.3|111389.3|111437|111387|11
1738603790000|2025-02-03 17:29:50|111437.5|111387.5|111445|111395|111451.4|111401.4|111436.5|111386.5|25
1738603800000|2025-02-03 17:30:00|111450.9|111400.9|111470.3|111395.5|111472.1|111400.9|111450.9|111390.4|15
1738603810000|2025-02-03 17:30:10|111472.1|111398.2|111470.2|111420.2|111475.1|111420.2|111451.7|111387.5|25
1738603820000|2025-02-03 17:30:20|111469.2|111419.2|111455.7|111405.7|111469.2|111419.2|111454.4|111404.4|14
1738603830000|2025-02-03 17:30:30|111458.2|111408.2|111444.6|111394.6|111462.4|111412.4|111444.6|111394.6|14
1738603840000|2025-02-03 17:30:40|111446.5|111396.5|111451.8|111401.8|111453|111403|111446.5|111396.5|7
1738603850000|2025-02-03 17:30:50|111448.5|111398.5|111436.5|111386.5|111451.1|111401.1|111434.8|111384.8|22
1738603860000|2025-02-03 17:31:00|111439.6|111389.6|111441.9|111391.9|111444.3|111394.3|111436.9|111386.9|17
1738603870000|2025-02-03 17:31:10|111440.4|111390.4|111458.7|111408.7|111460.7|111410.7|111438.4|111388.4|20
1738603880000|2025-02-03 17:31:20|111457.1|111407.1|111452.3|111402.3|111457.1|111407.1|111450.6|111400.6|6
1738603890000|2025-02-03 17:31:30|111450.7|111400.7|111449.1|111399.1|111452.3|111402.3|111448.5|111398.5|9
1738603900000|2025-02-03 17:31:40|111447.4|111397.4|111437.2|111387.2|111448.9|111398.9|111437.2|111387.2|9
1738603910000|2025-02-03 17:31:50|111435.7|111385.7|111430.1|111380.1|111435.7|111385.7|111419.3|111369.3|21
1738603920000|2025-02-03 17:32:00|111429.1|111379.1|111433.8|111383.8|111435.8|111385.8|111429.1|111379.1|8
1738603930000|2025-02-03 17:32:10|111431.9|111381.9|111429|111379|111431.9|111381.9|111414.3|111364.3|15
1738603940000|2025-02-03 17:32:20|111430.7|111380.7|111427|111377|111431.7|111381.7|111421.5|111371.5|25
1738603950000|2025-02-03 17:32:30|111429.5|111379.5|111426|111376|111430.9|111380.9|111417.9|111367.9|30
1738603960000|2025-02-03 17:32:40|111427.4|111377.4|111432|111382|111435.1|111385.1|111419.7|111369.7|37
1738603970000|2025-02-03 17:32:50|111428.7|111378.7|111433.6|111383.6|111437|111387|111428.7|111378.7|25
1738603980000|2025-02-03 17:33:00|111431.5|111381.5|111436.9|111386.9|111440.8|111390.8|111431.5|111381.5|13
1738603990000|2025-02-03 17:33:10|111435.5|111385.5|111444|111394|111450.8|111400.8|111435.5|111385.5|23
1738604000000|2025-02-03 17:33:20|111442.8|111392.8|111462.2|111412.2|111462.4|111412.4|111442.5|111392.5|18
1738604010000|2025-02-03 17:33:30|111464|111414|111464.8|111414.8|111468.6|111418.6|111460.6|111410.6|10
1738604020000|2025-02-03 17:33:40|111466.3|111416.3|111463|111413|111472.4|111422.4|111463|111413|15
1738604030000|2025-02-03 17:33:50|111466.5|111416.5|111460.8|111410.8|111466.7|111416.7|111458|111408|12
1738604040000|2025-02-03 17:34:00|111459.8|111409.8|111467.9|111388.1|111467.9|111409.8|111452.8|111388.1|12
1738604050000|2025-02-03 17:34:10|111468.5|111393.4|111474.9|111392.6|111477.5|111399.5|111468.5|111392.1|12
1738604060000|2025-02-03 17:34:20|111470.9|111388.3|111474.6|111391.5|111474.6|111391.5|111470.9|111388.3|2
1738604080000|2025-02-03 17:34:40|111471.4|111380.7|111471.7|111380.5|111471.7|111380.7|111468.4|111376.6|5
1738604090000|2025-02-03 17:34:50||111381.2||111381.2||111381.2||111381.2|1
1738604100000|2025-02-03 17:35:00|111475|111386.3|111479.5|111429.5|111479.7|111429.5|111464.7|111380.5|21
1738604110000|2025-02-03 17:35:10|111478.5|111428.5|111482.3|111410.3|111482.3|111428.5|111472.9|111407.8|5
1738604130000|2025-02-03 17:35:30|111475.9|111425.9|111481.6|111431.6|111489.7|111439.7|111474.4|111424.4|19
1738604140000|2025-02-03 17:35:40|111481.8|111431.8|111477.8|111427.8|111486.3|111436.3|111477|111427|15
1738604150000|2025-02-03 17:35:50|111476.2|111426.2|111470.3|111398.6|111476.2|111426.2|111466.3|111398.6|10
1738604160000|2025-02-03 17:36:00|111467.2|111396.5|111463.4|111413.4|111470.1|111416.4|111463.4|111396.5|4
1738604170000|2025-02-03 17:36:10|111462|111412|111469|111398.7|111469|111412|111452.1|111398.7|7
1738604180000|2025-02-03 17:36:20|111467.7|111417.7|111468.9|111418.9|111474.1|111424.1|111467.7|111417.7|7
1738604190000|2025-02-03 17:36:30|111471.7|111421.7|111456.3|111406.3|111475.4|111425.4|111456.3|111406.3|8
1738604200000|2025-02-03 17:36:40|111459.4|111409.4|111461.4|111411.4|111461.4|111411.4|111459.4|111409.4|2
1738604210000|2025-02-03 17:36:50|111458.9|111408.9|111434.8|111384.8|111467.7|111408.9|111433.6|111383.6|15
1738604220000|2025-02-03 17:37:00|111433.6|111383.6|111432.4|111382.4|111439.1|111389.1|111430.1|111380.1|22
1738604230000|2025-02-03 17:37:10|111430.4|111380.4|111440.5|111390.5|111440.5|111390.5|111429.9|111379.9|13
1738604240000|2025-02-03 17:37:20|111441.4|111391.4|111446.8|111396.8|111465.1|111405.8|111440.4|111385.7|19
1738604250000|2025-02-03 17:37:30|111461.7|111387.6|111446.5|111396.5|111461.7|111396.5|111446|111387.6|5
1738604260000|2025-02-03 17:37:40|111447.3|111397.3|111461.7|111387.6|111461.7|111397.3|111447.3|111387.6|2
1738604270000|2025-02-03 17:37:50|111445.7|111395.7|111451.6|111401.6|111459|111402.8|111445.7|111387.6|7
1738604280000|2025-02-03 17:38:00|111468|111396.7|111473|111398.5|111473|111421.9|111452.1|111394.3|21
1738604290000|2025-02-03 17:38:10|111470.8|111420.8|111483.1|111433.1|111484.1|111434.1|111463.7|111413.7|40
1738604300000|2025-02-03 17:38:20|111484.1|111434.1|111478.6|111428.6|111484.1|111434.1|111478.1|111428.1|14
1738604310000|2025-02-03 17:38:30|111481.4|111431.4|111488.7|111438.7|111490.4|111440.4|111477.1|111427.1|24
1738604320000|2025-02-03 17:38:40|111484|111434|111482.2|111432.2|111486.6|111436.6|111479.7|111429.7|12
1738604330000|2025-02-03 17:38:50|111486.6|111436.6|111478|111428|111486.9|111436.9|111468.2|111418.2|25
1738604340000|2025-02-03 17:39:00|111475.5|111425.5|111471.6|111421.6|111482.8|111432.8|111466.7|111416.7|29
1738604350000|2025-02-03 17:39:10|111469.2|111419.2|111481.7|111431.7|111484.9|111434.9|111466.5|111416.5|10
1738604360000|2025-02-03 17:39:20|111485.4|111435.4|111489.7|111439.7|111498.8|111448.8|111482|111432|18
1738604370000|2025-02-03 17:39:30|111491.4|111441.4|111502.2|111452.2|111504.8|111454.8|111490|111440|12
1738604380000|2025-02-03 17:39:40|111504.4|111454.4|111504.8|111454.8|111511.9|111461.9|111503.3|111453.3|20
1738604390000|2025-02-03 17:39:50|111504.3|111454.3|111501.6|111451.6|111504.7|111454.7|111499.5|111449.5|20
1738604400000|2025-02-03 17:40:00|111507.6|111457.6|111509.4|111459.4|111513.9|111463.9|111505.6|111455.6|18
1738604410000|2025-02-03 17:40:10|111512.1|111462.1|111512.7|111462.7|111518.1|111468.1|111511.5|111461.5|9
1738604420000|2025-02-03 17:40:20|111515|111465|111516.5|111466.5|111517.1|111467.1|111510.9|111460.9|11
1738604430000|2025-02-03 17:40:30|111515.8|111465.8|111510.9|111460.9|111518.4|111468.4|111510.9|111460.9|6
1738604440000|2025-02-03 17:40:40|111516.1|111466.1|111521.8|111471.8|111521.8|111471.8|111507.1|111457.1|16
1738604450000|2025-02-03 17:40:50|111520.2|111470.2|111517.7|111467.7|111520.2|111470.2|111510.5|111460.5|17
1738604460000|2025-02-03 17:41:00|111517.1|111467.1|111525.3|111475.3|111528.5|111478.5|111517.1|111467.1|14
1738604470000|2025-02-03 17:41:10|111523.3|111473.3|111514.7|111464.7|111525.6|111475.6|111514.7|111464.7|14
1738604480000|2025-02-03 17:41:20|111517.2|111467.2|111517.5|111467.5|111521|111471|111515.9|111465.9|12
1738604490000|2025-02-03 17:41:30|111518.3|111468.3|111520.5|111470.5|111521.2|111471.2|111518.3|111468.3|4
1738604500000|2025-02-03 17:41:40|111519.9|111469.9|111525.6|111475.6|111526.5|111476.5|111519.9|111469.9|5
1738604510000|2025-02-03 17:41:50|111528.1|111478.1|111506.7|111456.7|111528.1|111478.1|111506.7|111456.7|15
1738604520000|2025-02-03 17:42:00|111504.6|111454.6|111477.5|111427.5|111508.1|111458.1|111470.9|111420.9|35
1738604530000|2025-02-03 17:42:10|111476|111426|111481.1|111431.1|111481.1|111431.1|111472.8|111422.8|8
1738604540000|2025-02-03 17:42:20|111483.5|111433.5|111476|111426|111486.2|111436.2|111465.2|111415.2|15
1738604550000|2025-02-03 17:42:30|111472.5|111422.5|111479.2|111429.2|111479.2|111429.2|111472.4|111422.4|29
1738604560000|2025-02-03 17:42:40|111485.1|111435.1|111478.2|111428.2|111485.1|111435.1|111476.7|111426.7|20
1738604570000|2025-02-03 17:42:50|111480|111430|111488.6|111438.6|111490.3|111440.3|111473.4|111423.4|23
1738604580000|2025-02-03 17:43:00|111483.4|111433.4|111469.6|111419.6|111488.7|111438.7|111469.4|111419.4|44
1738604590000|2025-02-03 17:43:10|111468.9|111418.9|111466.2|111416.2|111475.7|111425.7|111464.2|111414.2|32
1738604600000|2025-02-03 17:43:20|111467.2|111417.2|111450.5|111400.5|111475.2|111425.2|111448.3|111398.3|35
1738604610000|2025-02-03 17:43:30|111448.3|111398.3|111442.7|111392.7|111448.3|111398.3|111442.7|111392.7|7
1738604620000|2025-02-03 17:43:40|111444.7|111394.7|111443.1|111393.1|111447.3|111397.3|111443.1|111393.1|7
1738604630000|2025-02-03 17:43:50|111444.1|111394.1|111453.6|111403.6|111457|111407|111444.1|111394.1|9
1738604640000|2025-02-03 17:44:00|111454.9|111404.9|111448.6|111398.6|111454.9|111404.9|111437.7|111387.7|17
1738604650000|2025-02-03 17:44:10|111443|111393|111452.8|111402.8|111452.8|111402.8|111443|111393|4
1738604660000|2025-02-03 17:44:20|111453.5|111403.5|111465.6|111415.6|111465.6|111415.6|111453.2|111403.2|10
1738604670000|2025-02-03 17:44:30|111463.4|111413.4|111475.7|111425.7|111492.5|111442.5|111463.4|111413.4|21
1738604680000|2025-02-03 17:44:40|111474.9|111424.9|111458.4|111408.4|111478.9|111428.9|111458.4|111408.4|9
1738604690000|2025-02-03 17:44:50|111460.5|111410.5|111468|111418|111468|111418|111460.5|111410.5|6
1738604700000|2025-02-03 17:45:00|111465.8|111415.8|111468.1|111418.1|111470.2|111420.2|111464.1|111414.1|13
1738604710000|2025-02-03 17:45:10|111468.6|111418.6|111466.2|111416.2|111468.6|111418.6|111466|111416|7
1738604720000|2025-02-03 17:45:20|111468.5|111418.5|111464.7|111414.7|111468.5|111418.5|111464.7|111414.7|4
1738604730000|2025-02-03 17:45:30|111467.5|111417.5|111465.8|111415.8|111468|111418|111465.1|111415.1|7
1738604740000|2025-02-03 17:45:40|111464.3|111414.3|111457|111407|111464.3|111414.3|111455.8|111405.8|8
1738604750000|2025-02-03 17:45:50|111462.2|111412.2|111461.2|111411.2|111462.2|111412.2|111450.4|111400.4|26
1738604760000|2025-02-03 17:46:00|111458.7|111408.7|111463.8|111413.8|111469.1|111419.1|111457.2|111407.2|14
1738604770000|2025-02-03 17:46:10|111461.8|111411.8|111464.1|111414.1|111466.4|111416.4|111461.8|111411.8|7
1738604780000|2025-02-03 17:46:20|111462.7|111412.7|111466.1|111416.1|111466.1|111416.1|111462.7|111412.7|6
1738604790000|2025-02-03 17:46:30|111464.8|111414.8|111465.1|111415.1|111465.4|111415.4|111463.1|111413.1|6
1738604800000|2025-02-03 17:46:40|111468.1|111418.1|111469.7|111419.7|111483.7|111433.7|111467.9|111417.9|12
1738604810000|2025-02-03 17:46:50|111468.3|111418.3|111470.3|111420.3|111470.3|111420.3|111466.4|111416.4|6
1738604820000|2025-02-03 17:47:00|111472.6|111422.6|111478.9|111428.9|111492.3|111442.3|111472.6|111422.6|21
1738604830000|2025-02-03 17:47:10|111484.9|111434.9|111488.8|111438.8|111493.5|111443.5|111484|111434|20
1738604840000|2025-02-03 17:47:20|111487.5|111437.5|111486.3|111436.3|111487.5|111437.5|111484.8|111434.8|8
1738604850000|2025-02-03 17:47:30|111488.1|111438.1|111490.5|111440.5|111492.8|111442.8|111488.1|111438.1|4
1738604860000|2025-02-03 17:47:40|111480.2|111430.2|111492.3|111442.3|111492.3|111442.3|111480.2|111430.2|20
1738604870000|2025-02-03 17:47:50|111492.1|111442.1|111488.4|111438.4|111494.4|111444.4|111483.9|111433.9|13
1738604890000|2025-02-03 17:48:10|111489.9|111439.9|111477|111427|111489.9|111439.9|111477|111427|35
1738604900000|2025-02-03 17:48:20|111479.2|111429.2|111476.6|111426.6|111480.2|111430.2|111476.6|111426.6|4
1738604910000|2025-02-03 17:48:30|111478.2|111428.2|111478.9|111428.9|111482|111432|111474.6|111424.6|12
1738604920000|2025-02-03 17:48:40|111477.2|111427.2|111476.7|111426.7|111478.6|111428.6|111470.4|111420.4|17
1738604930000|2025-02-03 17:48:50|111474.9|111424.9|111477.4|111427.4|111484|111434|111473.3|111423.3|11
1738604940000|2025-02-03 17:49:00|111479.4|111429.4|111482.6|111432.6|111482.6|111432.6|111474.3|111424.3|17
1738604950000|2025-02-03 17:49:10|111491.7|111441.7|111483.6|111433.6|111494.8|111444.8|111483.6|111433.6|9
1738604960000|2025-02-03 17:49:20|111481.7|111431.7|111487.1|111437.1|111491.9|111441.9|111481.7|111431.7|12
1738604970000|2025-02-03 17:49:30|111489.3|111439.3|111498|111448|111498|111448|111489.3|111439.3|4
1738604980000|2025-02-03 17:49:40|111499.5|111449.5|111483.1|111433.1|111499.5|111449.5|111478.9|111428.9|22
1738604990000|2025-02-03 17:49:50|111485.2|111435.2|111484.7|111434.7|111491.8|111441.8|111482.2|111432.2|24
1738605000000|2025-02-03 17:50:00|111483.5|111433.5|111455.1|111405.1|111486.1|111436.1|111453.6|111403.6|20
1738605010000|2025-02-03 17:50:10|111453.8|111403.8|111462.7|111412.7|111465.1|111415.1|111453.8|111403.8|47
1738605020000|2025-02-03 17:50:20|111455|111405|111458|111408|111463.1|111413.1|111451.6|111401.6|51
1738605030000|2025-02-03 17:50:30|111455.3|111405.3|111444.2|111394.2|111458.2|111408.2|111444.2|111394.2|51
1738605040000|2025-02-03 17:50:40|111446|111396|111436|111386|111446.5|111396.5|111436|111386|8
1738605050000|2025-02-03 17:50:50|111437.3|111387.3|111423.6|111373.6|111437.3|111387.3|111419.8|111369.8|42
1738605060000|2025-02-03 17:51:00|111415.1|111365.1|111420.4|111370.4|111424.2|111374.2|111408.3|111358.3|39
1738605070000|2025-02-03 17:51:10|111423.2|111373.2|111431.8|111381.8|111432.5|111382.5|111419.5|111369.5|30
1738605080000|2025-02-03 17:51:20|111431.5|111381.5|111432.5|111382.5|111436|111386|111425|111375|19
1738605090000|2025-02-03 17:51:30|111434.4|111384.4|111436.7|111386.7|111440.3|111390.3|111433|111383|19
1738605100000|2025-02-03 17:51:40|111436.2|111386.2|111434.6|111384.6|111437|111387|111426.7|111376.7|23
1738605110000|2025-02-03 17:51:50|111432.2|111382.2|111415.2|111365.2|111432.2|111382.2|111412.8|111362.8|30
1738605120000|2025-02-03 17:52:00|111412.5|111362.5|111419.8|111369.8|111430.1|111380.1|111412.5|111362.5|27
1738605130000|2025-02-03 17:52:10|111418.3|111368.3|111417.8|111367.8|111423.7|111373.7|111411.9|111361.9|40
1738605140000|2025-02-03 17:52:20|111419.3|111369.3|111411.3|111361.3|111425|111375|111411.3|111361.3|60
1738605150000|2025-02-03 17:52:30|111411.8|111361.8|111392.5|111342.5|111414.9|111364.9|111390.1|111340.1|36
1738605160000|2025-02-03 17:52:40|111395.4|111345.4|111402.9|111352.9|111405.8|111355.8|111394.9|111344.9|20
1738605170000|2025-02-03 17:52:50|111399.8|111349.8|111402.8|111352.8|111406.5|111356.5|111396.6|111346.6|34
1738605180000|2025-02-03 17:53:00|111401.2|111351.2|111399.7|111349.7|111414.6|111364.6|111399.2|111349.2|41
1738605190000|2025-02-03 17:53:10|111401.4|111351.4|111395.1|111345.1|111401.7|111351.7|111394.3|111344.3|23
1738605200000|2025-02-03 17:53:20|111394.3|111344.3|111397.6|111347.6|111397.6|111347.6|111394.3|111344.3|6
1738605210000|2025-02-03 17:53:30|111400.4|111350.4|111401.2|111351.2|111405.7|111355.7|111397.3|111347.3|16
1738605220000|2025-02-03 17:53:40|111402.8|111352.8|111401.5|111351.5|111416.4|111366.4|111401.5|111351.5|34
1738605230000|2025-02-03 17:53:50|111402.5|111352.5|111393.8|111343.8|111402.5|111352.5|111393.8|111343.8|17
1738605240000|2025-02-03 17:54:00|111392.4|111342.4|111393.6|111343.6|111398.4|111348.4|111389.3|111339.3|39
1738605250000|2025-02-03 17:54:10|111394.7|111344.7|111396.1|111346.1|111396.3|111346.3|111393.7|111343.7|19
1738605260000|2025-02-03 17:54:20|111394.8|111344.8|111396.4|111346.4|111402|111352|111394.5|111344.5|22
1738605270000|2025-02-03 17:54:30|111395|111345|111393.5|111343.5|111397.2|111347.2|111393.1|111343.1|20
1738605280000|2025-02-03 17:54:40|111396.3|111346.3|111397.5|111347.5|111397.5|111347.5|111388.3|111338.3|26
1738605290000|2025-02-03 17:54:50|111401.3|111351.3|111397|111347|111404.6|111354.6|111397|111347|15
1738605300000|2025-02-03 17:55:00|111397.9|111347.9|111475.2|111425.2|111555.7|111444.8|111395.9|111345.9|32
1738605310000|2025-02-03 17:55:10|111481.5|111404.5|111538.8|111422.8|111550.4|111440.8|111463.6|111366.7|74
1738605320000|2025-02-03 17:55:20|111531.5|111415.5|111600.6|111484.6|111627.2|111511.2|111496.6|111392.6|73
1738605330000|2025-02-03 17:55:30|111599.8|111483.8|111589.8|111508|111624.9|111510.8|111563.9|111448.8|66
1738605340000|2025-02-03 17:55:40|111587.1|111504|111553.4|111503.4|111616.1|111532.8|111528.7|111450.7|72
1738605350000|2025-02-03 17:55:50|111528.1|111454.2|111537.6|111421.6|111589.1|111506.8|111494.8|111421.6|60
1738605360000|2025-02-03 17:56:00|111540.4|111424.4|111538.6|111422.6|111560.3|111481.3|111512.8|111421.6|44
1738605370000|2025-02-03 17:56:10|111537.8|111421.8|111444.5|111328.5|111538.1|111422.6|111365.9|111249.9|73
1738605380000|2025-02-03 17:56:20|111455.7|111339.7|111476.3|111360.3|111528.2|111412.2|111316.2|111200.2|75
1738605390000|2025-02-03 17:56:30|111454.1|111338.1|111492.4|111376.4|111533.8|111417.8|111435.9|111322|50
1738605400000|2025-02-03 17:56:40|111490.9|111374.9|111476|111360|111530.7|111414.7|111447.1|111332.4|59
1738605410000|2025-02-03 17:56:50|111470.6|111354.6|111530.3|111414.3|111557.5|111441.5|111469|111353|51
1738605420000|2025-02-03 17:57:00|111530.8|111414.8|111550.9|111434.9|111586.8|111470.8|111530.8|111414.8|46
1738605430000|2025-02-03 17:57:10|111548.7|111432.7|111604.4|111488.4|111604.4|111488.4|111547.9|111431.9|49
1738605440000|2025-02-03 17:57:20|111612.9|111496.9|111598.7|111482.7|111630.6|111514.6|111592.7|111476.7|34
1738605450000|2025-02-03 17:57:30|111611.5|111500.9|111590.8|111474.8|111630.9|111514.9|111565|111449|51
1738605460000|2025-02-03 17:57:40|111591.3|111475.3|111642.9|111526.9|111645.6|111529.6|111566.3|111450.3|56
1738605470000|2025-02-03 17:57:50|111636.5|111520.5|111593.6|111477.6|111654.1|111538.1|111566.8|111450.8|59
1738605480000|2025-02-03 17:58:00|111620.3|111504.3|111608.3|111492.3|111620.3|111504.3|111558.2|111442.2|56
1738605490000|2025-02-03 17:58:10|111610.5|111494.5|111609.2|111493.2|111614.4|111498.4|111559.5|111443.5|39
1738605500000|2025-02-03 17:58:20|111608.4|111492.4|111624.4|111508.4|111625.1|111509.1|111582.5|111466.8|41
1738605510000|2025-02-03 17:58:30|111624.3|111508.3|111605.8|111489.8|111624.3|111508.3|111596.2|111480.2|47
1738605520000|2025-02-03 17:58:40|111606.5|111490.5|111557.3|111441.3|111612.5|111496.5|111522.5|111406.5|35
1738605530000|2025-02-03 17:58:50|111553.3|111437.3|111562.6|111446.6|111590.4|111474.4|111543.6|111427.6|41
1738605540000|2025-02-03 17:59:00|111565.8|111449.8|111598.1|111482.1|111635.8|111522|111564.2|111449.8|52
1738605550000|2025-02-03 17:59:10|111600|111484|111635.9|111519.9|111636.3|111520.3|111588.2|111479.5|44
1738605560000|2025-02-03 17:59:20|111629.5|111513.5|111609|111493|111633.3|111517.3|111589.3|111473.3|41
1738605570000|2025-02-03 17:59:30|111608.2|111492.2|111588.7|111472.7|111608.2|111492.2|111588.7|111472.7|18
1738605580000|2025-02-03 17:59:40|111582.5|111466.5|111503.1|111391.9|111588.2|111472.2|111502.2|111391.9|42
1738605590000|2025-02-03 17:59:50|111498.2|111392.9|111529.4|111423.3|111529.4|111423.3|111493.4|111385|23
1738605600000|2025-02-03 18:00:00|111534.3|111426.6|111551.9|111444.7|111556.7|111473.6|111532.8|111416.8|20
1738605610000|2025-02-03 18:00:10|111557.8|111442.4|111572.6|111456.6|111572.6|111475.4|111552.9|111442.4|14
1738605620000|2025-02-03 18:00:20|111558.3|111475.4|111547.2|111465.5|111558.3|111475.4|111545.3|111440.7|12
1738605630000|2025-02-03 18:00:30|111552.8|111471.1|111554.8|111473.1|111558.1|111476.4|111549.7|111468|6
1738605640000|2025-02-03 18:00:40|111559.8|111451.4|111564.2|111482.5|111564.6|111482.9|111559.5|111451.4|6
1738605650000|2025-02-03 18:00:50|111569.5|111487.8|111584.5|111534.5|111589.4|111539.4|111569.5|111487.8|9
1738605660000|2025-02-03 18:01:00|111579.3|111529.3|111583.7|111489.5|111644.5|111543.8|111579.3|111488.5|32
1738605670000|2025-02-03 18:01:10|111579.5|111489.1|111613.3|111528.9|111613.3|111528.9|111564.6|111468.1|34
1738605680000|2025-02-03 18:01:20|111609.5|111529.1|111580.2|111487.7|111609.5|111529.1|111564.2|111473.8|25
1738605690000|2025-02-03 18:01:30|111585.9|111490.8|111632|111548.3|111632|111548.3|111584|111490.8|15
1738605700000|2025-02-03 18:01:40|111625.9|111543|111619.9|111535.4|111649.4|111543|111614.6|111528.7|14
1738605710000|2025-02-03 18:01:50|111615.5|111532.9|111592.8|111514.3|111622.5|111536.5|111591.4|111502.9|17
1738605720000|2025-02-03 18:02:00|111588.4|111512.7|111577.9|111527.9|111602.7|111527.9|111572.5|111500.7|25
1738605730000|2025-02-03 18:02:10|111581.5|111531.5|111626|111549.7|111679.8|111588.4|111581.5|111509.7|38
1738605740000|2025-02-03 18:02:20|111621.4|111547.9|111604.1|111530.2|111649.2|111547.9|111604.1|111530.2|18
1738605750000|2025-02-03 18:02:30|111607.5|111533.1|111600.6|111528.7|111697.5|111595.8|111600.6|111528.7|35
1738605760000|2025-02-03 18:02:40|111628|111519.4|111557.4|111474.5|111628.5|111533.1|111518.7|111462.4|44
1738605770000|2025-02-03 18:02:50|111557.6|111480.9|111561.8|111478.7|111572.1|111491.9|111519.1|111447.3|30
1738605780000|2025-02-03 18:03:00|111562.2|111474.8|111546.9|111464.6|111565.1|111483.5|111546.5|111463.8|31
1738605790000|2025-02-03 18:03:10|111547.1|111468.2|111551.5|111469.1|111560.8|111483.5|111546.2|111431.5|29
1738605800000|2025-02-03 18:03:20|111551.6|111472.8|111568.3|111485|111595.5|111511.6|111551.6|111454.6|26
1738605810000|2025-02-03 18:03:30|111565.9|111481.3|111563.8|111474.7|111565.9|111481.3|111543.2|111458.8|21
1738605820000|2025-02-03 18:03:40|111564.4|111470.5|111514.4|111464.4|111564.4|111476.6|111506.8|111453.8|25
1738605830000|2025-02-03 18:03:50|111518.9|111468.9|111507.1|111457.1|111555.9|111479.1|111499.7|111433.3|19
1738605840000|2025-02-03 18:04:00|111503.8|111453.8|111531.1|111442.1|111537.7|111460.8|111489.6|111439.6|21
1738605850000|2025-02-03 18:04:10|111495|111445|111522.4|111443.5|111533.4|111451|111489.5|111434|24
1738605860000|2025-02-03 18:04:20|111523.7|111440.2|111495.1|111395.3|111524.3|111444.2|111487.5|111395.3|29
1738605870000|2025-02-03 18:04:30|111489.4|111395.4|111511.3|111422.8|111515.4|111425.9|111489.4|111381.1|26
1738605880000|2025-02-03 18:04:40|111513.9|111425.7|111510.2|111420.7|111520.4|111429.2|111505.6|111414.1|20
1738605890000|2025-02-03 18:04:50|111509.7|111417.2|111499.7|111414.3|111509.8|111420.4|111497.3|111381.3|17
1738605900000|2025-02-03 18:05:00|111502|111415.7|111481|111400.7|111509.1|111431.7|111477.3|111375.8|29
1738605910000|2025-02-03 18:05:10|111482.3|111405|111481.2|111401.2|111499.4|111418.9|111447.6|111397.6|18
1738605920000|2025-02-03 18:05:20|111481.9|111403.9|111467.6|111417.6|111498.5|111422.3|111452.1|111402.1|21
1738605930000|2025-02-03 18:05:30|111460.6|111410.6|111489.1|111410.8|111489.1|111416.7|111435.9|111385.9|24
1738605940000|2025-02-03 18:05:40|111487.1|111407.7|111497.5|111419.7|111497.5|111419.7|111478.6|111399.3|21
1738605950000|2025-02-03 18:05:50|111496.7|111410.9|111494|111414|111501.4|111419.6|111490|111408.9|18
1738605960000|2025-02-03 18:06:00|111494.7|111416|111505.4|111425.5|111505.4|111425.5|111493.9|111413.4|17
1738605970000|2025-02-03 18:06:10|111507.7|111428.5|111496.3|111415|111513.3|111431.5|111496.3|111415|19
1738605980000|2025-02-03 18:06:20|111493.2|111411.8|111474.9|111399|111493.2|111411.8|111461.2|111386|22
1738605990000|2025-02-03 18:06:30|111476.8|111397.7|111462.6|111384.5|111476.8|111401.4|111462.4|111384.5|19
1738606000000|2025-02-03 18:06:40|111462.5|111388.5|111450.1|111400.1|111501.3|111432|111423.4|111373.4|44
1738606010000|2025-02-03 18:06:50|111481.1|111365.1|111480.4|111430.4|111495.8|111430.4|111450.1|111365.1|21
1738606020000|2025-02-03 18:07:00|111478.2|111428.2|111471.5|111421.5|111519.3|111440.3|111470.3|111420.3|17
1738606030000|2025-02-03 18:07:10|111474|111424|111491.6|111441.6|111496.3|111446.3|111474|111424|16
1738606040000|2025-02-03 18:07:20|111494.8|111444.8|111505|111455|111534.9|111464|111492.2|111442.2|24
1738606050000|2025-02-03 18:07:30|111502.6|111452.6|111498.2|111448.2|111503.1|111453.1|111491.9|111441.9|9
1738606060000|2025-02-03 18:07:40|111500.5|111450.5|111496.2|111446.2|111543.1|111466.7|111496.2|111446.2|13
1738606070000|2025-02-03 18:07:50|111507.2|111457.2|111465.7|111415.7|111507.2|111457.2|111462.3|111412.3|17
1738606080000|2025-02-03 18:08:00|111497.7|111422|111491.9|111416.1|111498.2|111422.8|111487.7|111413.2|21
1738606090000|2025-02-03 18:08:10|111489.1|111414|111496.8|111423.2|111496.8|111431.4|111478.9|111406.1|25
1738606100000|2025-02-03 18:08:20|111499|111425.5|111516|111440.1|111522.8|111450.4|111497|111422|22
1738606110000|2025-02-03 18:08:30|111514.9|111446.2|111485.6|111435.6|111521|111447.6|111483.7|111433.7|19
1738606120000|2025-02-03 18:08:40|111487.9|111437.9|111488|111438|111518.1|111440.3|111484.9|111401.7|10
1738606130000|2025-02-03 18:08:50|111519.6|111403.6|111495.3|111445.3|111519.6|111447|111484.2|111403.6|15
1738606140000|2025-02-03 18:09:00|111484.2|111434.2|111498.4|111448.4|111530.1|111448.4|111484.2|111412.3|8
1738606150000|2025-02-03 18:09:10|111486.7|111436.7|111528.2|111478.2|111552.1|111478.2|111484.8|111434.8|13
1738606160000|2025-02-03 18:09:20|111531|111481|111519.7|111494.7|111571.7|111505.8|111513.8|111455.7|22
1738606170000|2025-02-03 18:09:30|111522.3|111497.3|111515|111490|111522.3|111497.3|111514.5|111489.5|8
1738606180000|2025-02-03 18:09:40|111517.6|111492.6|111518.1|111493.1|111563.5|111495.5|111517.6|111447.5|5
1738606190000|2025-02-03 18:09:50|111520.3|111495.3|111520.7|111495.7|111564|111495.7|111517.8|111448|7
1738606200000|2025-02-03 18:10:00|111533.6|111483.6|111539.3|111489.3|111539.3|111489.3|111523.5|111473.5|8
1738606210000|2025-02-03 18:10:10|111542.2|111492.2|111529|111479|111542.2|111492.2|111523.4|111473.4|11
1738606220000|2025-02-03 18:10:20|111533.5|111483.5|111528.3|111478.3|111533.8|111483.8|111528.3|111478.3|5
1738606230000|2025-02-03 18:10:30|111525.4|111475.4|111516.3|111466.3|111527.5|111477.5|111510.7|111460.7|14
1738606240000|2025-02-03 18:10:40|111519.6|111469.6|111543|111493|111543|111493|111519.6|111469.6|7
1738606250000|2025-02-03 18:10:50|111545.5|111495.5|111538.3|111488.3|111552.2|111502.2|111537.3|111487.3|15
1738606260000|2025-02-03 18:11:00|111535.8|111485.8|111517.7|111492.7|111540.4|111498.9|111515.1|111485.2|13
1738606270000|2025-02-03 18:11:10|111514.5|111489.5|111507.6|111482.6|111514.5|111489.5|111505.2|111480.2|13
1738606280000|2025-02-03 18:11:20|111509.7|111484.7|111509.1|111484.1|111527.6|111485.3|111504.9|111474.2|10
1738606290000|2025-02-03 18:11:30|111505.7|111480.7|111507.7|111482.7|111507.7|111482.7|111505.7|111480.7|2
1738606300000|2025-02-03 18:11:40|111509.8|111484.8|111501.3|111476.3|111514|111489|111501.3|111476.3|7
1738606310000|2025-02-03 18:11:50|111498.8|111473.8|111497.1|111472.1|111503.7|111478.7|111497.1|111472.1|5
1738606320000|2025-02-03 18:12:00|111499.4|111474.4|111498.9|111473.9|111505.6|111480.6|111498|111473|11
1738606330000|2025-02-03 18:12:10|111496.8|111471.8|111463.6|111413.6|111505.9|111471.8|111457.9|111385.8|22
1738606340000|2025-02-03 18:12:20|111462.2|111412.2|111435.1|111385.1|111464.9|111439.9|111418.9|111339.7|34
1738606350000|2025-02-03 18:12:30|111433.4|111383.4|111470.9|111420.9|111505.4|111442.2|111433.4|111383.4|32
1738606360000|2025-02-03 18:12:40|111492.5|111397.8|111493|111399|111523.6|111407.6|111492.5|111387.3|20
1738606370000|2025-02-03 18:12:50|111518.1|111402.1|111517.8|111401.8|111518.1|111402.1|111486.3|111394|16
1738606380000|2025-02-03 18:13:00|111498.9|111408.9|111492.5|111401.2|111522.4|111408.9|111478.8|111384.6|24
1738606390000|2025-02-03 18:13:10|111507.6|111391.6|111509.2|111401|111510.7|111408.8|111477.6|111384.4|15
1738606400000|2025-02-03 18:13:20|111508.9|111394.4|111502.4|111394.5|111508.9|111400.8|111502.4|111394.4|10
1738606410000|2025-02-03 18:13:30|111502.3||111505.4||111505.5||111502||8
1738606420000|2025-02-03 18:13:40|111504.4|111388.3|111493.6|111383.8|111504.4|111389.3|111491.1|111381.9|10
1738606430000|2025-02-03 18:13:50|111492.4||111491.5||111493.9||111491.5||8
1738606440000|2025-02-03 18:14:00|111488.4|111376|111485.9|111369.9|111488.4|111376|111453.6|111355.8|12
1738606450000|2025-02-03 18:14:10|111486.2|111370.2|111485.6|111369.6|111486.2|111370.2|111485.5|111369.5|8
1738606460000|2025-02-03 18:14:20|111485.4|111369.4|111478.8|111362.8|111485.4|111369.4|111442.2|111336.8|13
1738606470000|2025-02-03 18:14:30|111478.7|111362.7|111491.3|111375.3|111491.7|111375.7|111469.6|111353.6|11
1738606480000|2025-02-03 18:14:40|111491|111375|111498.1|111382.1|111506.6|111390.6|111491|111375|11
1738606490000|2025-02-03 18:14:50|111498.5|111382.5|111483.2|111383.2|111502.7|111386.7|111483.2|111382.5|11
1738606500000|2025-02-03 18:15:00|111501.9|111385.9|111505.8|111391.2|111506.5|111391.2|111501.9|111385.9|8
1738606510000|2025-02-03 18:15:10|111501.4|111386.7|111498.5|111382.5|111501.4|111386.7|111486.1|111370.1|16
1738606520000|2025-02-03 18:15:20|111490.4|111374.4|111496.8|111380.8|111497.6|111381.6|111489.6|111373.6|9
1738606530000|2025-02-03 18:15:30|111497.2|111381.2|111503.5|111387.5|111503.5|111387.5|111478.7|111381.1|9
1738606540000|2025-02-03 18:15:40|111503.3|111387.3|111502.7|111387.4|111515.1|111399.3|111502.6|111386.6|11
1738606550000|2025-02-03 18:15:50|111507.3|111391.9|111507.5|111391.9|111508.6|111392.6|111505.6|111391.9|10
1738606560000|2025-02-03 18:16:00|111509.2|111393.2|111512.4|111396.4|111515.6|111399.6|111507.9|111391.9|9
1738606570000|2025-02-03 18:16:10|111512.3|111396.3|111488.3|111396|111512.9|111396.9|111488.3|111396|9
1738606580000|2025-02-03 18:16:20|111481.8|111392.1|111468.5|111378.4|111508.1|111392.1|111468.5|111378.4|11
1738606590000|2025-02-03 18:16:30|111494.6|111378.6|111468.5|111378.4|111495.9|111379.9|111468.5|111378.4|5
1738606600000|2025-02-03 18:16:40|111496.5|111380.5|111485.6|111370.8|111496.6|111380.6|111462.4|111370.8|7
1738606610000|2025-02-03 18:16:50|111484.9|111364.4|111477|111364.4|111484.9|111364.4|111464.6|111348.6|9
1738606620000|2025-02-03 18:17:00|111481.4|111368.6|111486|111371.8|111497.9|111399.2|111446.1|111355.4|18
1738606630000|2025-02-03 18:17:10|111486.5|111371.9|111495.1|111379.2|111495.2|111379.2|111486.3|111371.8|10
1738606640000|2025-02-03 18:17:20|111469.4|111371.7|111494.1|111381.7|111503.8|111390.9|111469.4|111371.6|14
1738606650000|2025-02-03 18:17:30|111495.7|111374.6|111489|111374.6|111496|111374.6|111489|111374.6|10
1738606660000|2025-02-03 18:17:40|111484.2|111368.2|111462.1|111355.1|111484.2|111372.7|111462.1|111350.3|14
1738606670000|2025-02-03 18:17:50|111456.7|111350.2|111482.7|111370|111482.7|111370.3|111445.8|111350.2|13
1738606680000|2025-02-03 18:18:00|111477.7|111361.8|111474.5|111364.8|111477.7|111364.8|111463.1|111351.8|12
1738606690000|2025-02-03 18:18:10|111475.5|111369.7|111490.8|111376.9|111490.8|111376.9|111453.7|111369.7|12
1738606700000|2025-02-03 18:18:20|111460.1|111382.8|111447.8|111366.6|111498|111382.8|111447.8|111365.5|13
1738606710000|2025-02-03 18:18:30|111454.4|111373.1|111489.1|111376.5|111489.1|111376.5|111446.5|111364.9|8
1738606720000|2025-02-03 18:18:40|111489.2|111370.7|111458.7|111375.6|111489.4|111375.6|111452.4|111370.7|6
1738606730000|2025-02-03 18:18:50|111452.3|111369.5|111457.2|111374.8|111495.6|111388.8|111452.3|111369.5|8
1738606740000|2025-02-03 18:19:00|111463.2|111381.4|111457.5|111376.3|111463.9|111381.4|111457.1|111373.9|6
1738606750000|2025-02-03 18:19:10|111463.7|111382.9|111463.7|111382.9|111495.8|111382.9|111463.7|111382.9|5
1738606760000|2025-02-03 18:19:20|111499|111383|111469.4|111389.4|111499|111389.4|111457.3|111376.7|5
1738606780000|2025-02-03 18:19:40|111478.3|111395.1|111475.2|111393.7|111517.2|111407.5|111468.8|111387.4|13
1738606790000|2025-02-03 18:19:50|111469|111388.4|111469|111388.4|111469|111388.4|111469|111388.4|1
1738606800000|2025-02-03 18:20:00|111475.3|111394.5|111494.6|111380.2|111494.6|111394.5|111465.8|111380.2|4
1738606810000|2025-02-03 18:20:10|111494.7|111386.4|111487.9|111378.9|111495.8|111386.4|111486.9|111378.9|13
1738606820000|2025-02-03 18:20:20|111487.8|111371.7|111471.1|111360.7|111490|111371.7|111471.1|111360.7|11
1738606830000|2025-02-03 18:20:30|111470.6|111355|111473.2|111357.2|111473.2|111357.2|111457.7|111348.7|13
1738606840000|2025-02-03 18:20:40|111473.7|111357.7|111463|111360.4|111481.1|111365.1|111463|111357.7|5
1738606860000|2025-02-03 18:21:00|111453.1|111350.5|111484.2|111368.2|111484.2|111368.2|111453.1|111350.5|6
1738606870000|2025-02-03 18:21:10|111484.5|111368.5|111473.6|111357.6|111484.5|111368.5|111468.7|111352.7|15
1738606880000|2025-02-03 18:21:20|111473.9|111357.9|111490|111374|111490|111374|111473.9|111357.9|10
1738606890000|2025-02-03 18:21:30|111489.4|111373.4|111490.2|111374.2|111490.3|111374.3|111489.4|111373.4|8
1738606900000|2025-02-03 18:21:40|111490.6|111374.6|111487.7|111371.7|111499|111383|111487.7|111371.7|10
1738606910000|2025-02-03 18:21:50|111487.3|111371.3|111485.5|111369.5|111493.9|111377.9|111484.5|111368.5|8
1738606920000|2025-02-03 18:22:00|111487|111371|111484.7|111368.7|111493.6|111377.6|111484.7|111368.7|10
1738606930000|2025-02-03 18:22:10|111485.3|111369.3|111492.5|111376.5|111493.4|111377.4|111485.3|111369.3|8
1738606940000|2025-02-03 18:22:20|111493|111377|111504.6|111388.6|111505.1|111389.1|111493|111377|9
1738606950000|2025-02-03 18:22:30|111504.7|111388.7|111506.3|111390.3|111506.4|111390.4|111487.6|111384.4|8
1738606960000|2025-02-03 18:22:40|111506.2|111390.2|111497.4|111381.4|111506.2|111390.2|111479.9|111374.6|11
1738606970000|2025-02-03 18:22:50|111497.5|111381.5|111496.1|111380.1|111497.9|111381.9|111490.2|111374.2|10
1738606980000|2025-02-03 18:23:00|111503.4|111387.4|111509.1|111393.1|111509.3|111393.3|111502.9|111386.9|7
1738606990000|2025-02-03 18:23:10|111509.8|111393.8|111499.8|111383.8|111509.8|111393.8|111499.7|111383.7|10
1738607000000|2025-02-03 18:23:20|111500.2|111384.2|111506.4|111390.4|111507|111391|111494.9|111378.9|9
1738607010000|2025-02-03 18:23:30|111505.7|111389.7|111480.1|111430.1|111511.5|111437.8|111480.1|111389.7|16
1738607020000|2025-02-03 18:23:40|111479.4|111429.4|111483.2|111433.2|111483.2|111433.2|111475|111425|15
1738607030000|2025-02-03 18:23:50|111483.1|111433.1|111484.7|111434.7|111485.3|111435.3|111483.1|111433.1|9
1738607040000|2025-02-03 18:24:00|111486.9|111436.9|111475.3|111425.3|111489.1|111439.1|111475.3|111425.3|17
1738607050000|2025-02-03 18:24:10|111473.6|111423.6|111489.8|111439.8|111492.1|111442.1|111473.6|111423.6|22
1738607060000|2025-02-03 18:24:20|111488.2|111438.2|111488.6|111438.6|111488.6|111438.6|111486.7|111436.7|11
1738607070000|2025-02-03 18:24:30|111487.5|111437.5|111480.8|111430.8|111487.5|111437.5|111477.4|111427.4|20
1738607080000|2025-02-03 18:24:40|111480.7|111430.7|111480.1|111430.1|111484.9|111434.9|111480|111430|19
1738607090000|2025-02-03 18:24:50|111478.5|111428.5|111473.3|111423.3|111481.8|111431.8|111470.6|111420.6|18
1738607100000|2025-02-03 18:25:00|111474.9|111424.9|111470.3|111420.3|111482.7|111432.7|111468.7|111418.7|25
1738607110000|2025-02-03 18:25:10|111468.7|111418.7|111470.4|111420.4|111474.1|111424.1|111466.9|111416.9|18
1738607120000|2025-02-03 18:25:20|111470.5|111420.5|111468.7|111418.7|111476.2|111421|111468.4|111375.6|10
1738607130000|2025-02-03 18:25:30|111468.3|111418.3|111473.4|111395.6|111479.3|111421.9|111464.8|111394|21
1738607140000|2025-02-03 18:25:40|111469.4|111389.5|111472.1|111392.3|111472.8|111394.5|111466.6|111388.3|12
1738607150000|2025-02-03 18:25:50|111472.2|111395.3|111462.6|111391.1|111476.3|111395.9|111459.2|111385.7|17
1738607160000|2025-02-03 18:26:00|111463.1|111387.3|111469.1|111393.4|111469.7|111406.5|111456.5|111387.3|14
1738607170000|2025-02-03 18:26:10|111468.6|111387.9|111470.5|111392.1|111478.2|111399.2|111463|111384.4|18
1738607180000|2025-02-03 18:26:20|111470.6|111393.5|111472.3|111393.5|111472.3|111393.5|111470|111393.5|10
1738607190000|2025-02-03 18:26:30|111474.6|111397|111476|111396.1|111480.5|111400.5|111474.3|111394|14
1738607200000|2025-02-03 18:26:40|111475.3|111398.6|111475.1|111403.1|111475.9|111403.1|111470|111398.6|11
1738607210000|2025-02-03 18:26:50|111475.2|111413|111475.1|111403.3|111475.2|111413|111463|111400|9
1738607220000|2025-02-03 18:27:00|111478.8|111408.1|111469.7|111398.6|111482.1|111408.1|111464.2|111390.7|19
1738607230000|2025-02-03 18:27:10|111470|111397.4|111463.5|111390.1|111472.4|111397.4|111461.9|111385.9|12
1738607240000|2025-02-03 18:27:20|111466.1|111392.9|111459.9|111409.9|111486.4|111414.8|111459.9|111387.1|29
1738607250000|2025-02-03 18:27:30|111462.1|111412.1|111468.2|111418.2|111468.2|111418.2|111459.6|111409.6|12
1738607260000|2025-02-03 18:27:40|111469.6|111419.6|111476.1|111426.1|111476.6|111426.6|111468|111418|26
1738607270000|2025-02-03 18:27:50|111478.4|111428.4|111475.8|111425.8|111481.5|111431.5|111475.2|111425.2|16
1738607280000|2025-02-03 18:28:00|111477.1|111427.1|111474.1|111424.1|111477.1|111427.1|111474.1|111424.1|7
1738607290000|2025-02-03 18:28:10|111475.6|111425.6|111490.3|111440.3|111494.8|111444.8|111475.6|111425.6|32
1738607300000|2025-02-03 18:28:20|111491.5|111441.5|111497|111447|111499.4|111449.4|111491.5|111441.5|31
1738607310000|2025-02-03 18:28:30|111495.7|111445.7|111490.2|111440.2|111498.3|111448.3|111487.3|111437.3|36
1738607320000|2025-02-03 18:28:40|111489.7|111439.7|111489.6|111439.6|111490.2|111440.2|111485.5|111435.5|34
1738607330000|2025-02-03 18:28:50|111493.3|111443.3|111481.6|111431.6|111495.6|111445.6|111480.5|111430.5|42
1738607340000|2025-02-03 18:29:00|111484.1|111434.1|111500.2|111450.2|111500.2|111450.2|111484.1|111434.1|28
1738607350000|2025-02-03 18:29:10|111501.3|111451.3|111506.4|111456.4|111515.2|111465.2|111499.8|111449.8|55
1738607360000|2025-02-03 18:29:20|111505.7|111455.7|111510.3|111460.3|111513.4|111463.4|111505.7|111455.7|48
1738607370000|2025-02-03 18:29:30|111509.6|111459.6|111509.2|111459.2|111513.1|111463.1|111506.3|111456.3|44
1738607380000|2025-02-03 18:29:40|111508.5|111458.5|111507.8|111457.8|111508.5|111458.5|111505.7|111455.7|36
1738607390000|2025-02-03 18:29:50|111506.6|111456.6|111502.4|111452.4|111510.3|111460.3|111500.6|111450.6|36
1738607400000|2025-02-03 18:30:00|111503.1|111453.1|111503.9|111453.9|111509|111459|111498.4|111448.4|25
1738607410000|2025-02-03 18:30:10|111505.9|111455.9|111512.2|111462.2|111512.2|111462.2|111502.6|111452.6|33
1738607420000|2025-02-03 18:30:20|111513.9|111463.9|111508.6|111458.6|111513.9|111463.9|111506.4|111456.4|41
1738607430000|2025-02-03 18:30:30|111509.1|111459.1|111512.3|111462.3|111513.6|111463.6|111508.3|111458.3|37
1738607440000|2025-02-03 18:30:40|111513.3|111463.3|111519.1|111469.1|111522.2|111472.2|111510.3|111460.3|37
1738607450000|2025-02-03 18:30:50|111519.8|111469.8|111531.8|111481.8|111531.8|111481.8|111518.3|111468.3|18
1738607460000|2025-02-03 18:31:00|111533.2|111483.2|111532.2|111482.2|111534.3|111484.3|111527.1|111477.1|32
1738607470000|2025-02-03 18:31:10|111534.9|111484.9|111524.8|111474.8|111539.5|111489.5|111524.8|111474.8|17
1738607480000|2025-02-03 18:31:20|111523|111473|111528.9|111478.9|111528.9|111478.9|111520.3|111470.3|12
1738607490000|2025-02-03 18:31:30|111530.3|111480.3|111521.8|111471.8|111532.3|111482.3|111519.8|111469.8|18
1738607500000|2025-02-03 18:31:40|111520.5|111470.5|111518.1|111468.1|111521.2|111471.2|111517.3|111467.3|14
1738607510000|2025-02-03 18:31:50|111519.1|111469.1|111520|111470|111520|111470|111513.2|111463.2|16
1738607520000|2025-02-03 18:32:00|111521.5|111471.5|111508.6|111458.6|111521.5|111471.5|111507.3|111457.3|27
1738607530000|2025-02-03 18:32:10|111509.8|111459.8|111512.7|111462.7|111517.6|111467.6|111509.8|111459.8|12
1738607540000|2025-02-03 18:32:20|111511.2|111461.2|111502.7|111452.7|111512.9|111462.9|111500.9|111450.9|22
1738607550000|2025-02-03 18:32:30|111503.4|111453.4|111450.6|111425.6|111503.4|111453.4|111450.6|111411.2|46
1738607560000|2025-02-03 18:32:40|111448.7|111423.7|111445.3|111420.3|111450.2|111425.2|111439.3|111414.3|36
1738607570000|2025-02-03 18:32:50|111446.9|111421.9|111456.1|111431.1|111480.1|111432.7|111445.9|111413.9|31
1738607580000|2025-02-03 18:33:00|111457.1|111432.1|111496.4|111446.4|111496.6|111446.6|111455.1|111430.1|19
1738607590000|2025-02-03 18:33:10|111495.8|111445.8|111506|111456|111507.3|111457.3|111495.8|111445.8|36
1738607600000|2025-02-03 18:33:20|111507.6|111457.6|111500.9|111450.9|111507.8|111457.8|111497.8|111447.8|34
1738607610000|2025-02-03 18:33:30|111501.9|111451.9|111502.5|111452.5|111506.6|111456.6|111497|111447|30
1738607620000|2025-02-03 18:33:40|111499.6|111449.6|111466.1|111441.1|111502.4|111452.4|111461.1|111428.2|35
1738607630000|2025-02-03 18:33:50|111459.7|111434.7|111467.8|111442.8|111495|111445.3|111459.7|111434.7|27
1738607640000|2025-02-03 18:34:00|111469.3|111444.3|111498.9|111448.9|111500.2|111450.2|111469.3|111443.8|29
1738607650000|2025-02-03 18:34:10|111497.6|111447.6|111488.9|111438.9|111497.6|111447.6|111487.3|111437.3|47
1738607660000|2025-02-03 18:34:20|111488.2|111438.2|111490.7|111440.7|111494.9|111444.9|111487|111437|33
1738607670000|2025-02-03 18:34:30|111492.5|111442.5|111484.7|111434.7|111492.5|111442.5|111479.8|111429.8|28
1738607680000|2025-02-03 18:34:40|111485.6|111435.6|111483.5|111433.5|111490.6|111440.6|111480.8|111430.8|31
1738607690000|2025-02-03 18:34:50|111484.1|111434.1|111482.5|111432.5|111487.1|111437.1|111477.7|111427.7|44
1738607700000|2025-02-03 18:35:00|111483.7|111433.7|111479.3|111429.3|111487.3|111437.3|111475.7|111425.7|34
1738607710000|2025-02-03 18:35:10|111478.8|111428.8|111482|111432|111487.3|111437.3|111453.7|111422.8|52
1738607720000|2025-02-03 18:35:20|111482.4|111432.4|111485.8|111435.8|111491.9|111441.9|111482.3|111432.3|40
1738607730000|2025-02-03 18:35:30|111487.2|111437.2|111487.8|111437.8|111489|111439|111484.1|111434.1|19
1738607740000|2025-02-03 18:35:40|111488.9|111438.9|111497.3|111447.3|111502.8|111452.8|111488.9|111438.9|41
1738607750000|2025-02-03 18:35:50|111498.8|111448.8|111484.8|111434.8|111498.8|111448.8|111484.8|111434.8|42
1738607760000|2025-02-03 18:36:00|111488.2|111438.2|111500.9|111450.9|111504.6|111454.6|111484.5|111434.5|30
1738607770000|2025-02-03 18:36:10|111500.1|111450.1|111503.4|111453.4|111504.1|111454.1|111495.4|111445.4|18
1738607780000|2025-02-03 18:36:20|111504.7|111454.7|111528.8|111478.8|111531.8|111481.8|111504.7|111454.7|39
1738607790000|2025-02-03 18:36:30|111525.4|111475.4|111530.6|111480.6|111532|111482|111525.4|111475.4|21
1738607800000|2025-02-03 18:36:40|111529.9|111479.9|111532.7|111482.7|111535.9|111485.9|111529|111479|36
1738607810000|2025-02-03 18:36:50|111532.1|111482.1|111530.6|111480.6|111536.9|111486.9|111529.1|111479.1|37
1738607820000|2025-02-03 18:37:00|111533.3|111483.3|111532.1|111482.1|111533.3|111483.3|111532.1|111482.1|2
1738607830000|2025-02-03 18:37:10|111531.4|111481.4|111518.8|111493.8|111538.1|111494.5|111514.2|111475|21
1738607840000|2025-02-03 18:37:20|111520.2|111495.2|111512.4|111487.4|111531.8|111495.2|111506.4|111477.8|17
1738607850000|2025-02-03 18:37:30|111513.5|111488.5|111508.4|111483.4|111513.5|111488.5|111505.7|111480.7|20
1738607860000|2025-02-03 18:37:40|111511.3|111486.3|111531.7|111481.7|111534.6|111495.7|111511.3|111479.4|18
1738607870000|2025-02-03 18:37:50|111530.5|111480.5|111523.4|111473.4|111532.4|111482.4|111523.4|111473.4|17
1738607880000|2025-02-03 18:38:00|111524.1|111474.1|111523.4|111473.4|111527.8|111485.3|111497.6|111465.9|43
1738607890000|2025-02-03 18:38:10|111524.5|111474.5|111509.9|111484.9|111524.5|111485.5|111500.1|111461.1|43
1738607900000|2025-02-03 18:38:20|111509.4|111484.4|111506.6|111481.6|111527.1|111490.6|111501.4|111466.5|43
1738607910000|2025-02-03 18:38:30|111507.7|111482.7|111508.4|111483.4|111508.4|111483.4|111501.8|111476.8|20
1738607920000|2025-02-03 18:38:40|111507.2|111482.2|111500.8|111475.8|111508.5|111483.5|111494.9|111469.9|23
1738607930000|2025-02-03 18:38:50|111502.1|111477.1|111504.1|111479.1|111504.6|111479.6|111495.4|111470.4|25
1738607940000|2025-02-03 18:39:00|111503|111478|111512.2|111487.2|111527.6|111487.5|111501|111475.8|38
1738607950000|2025-02-03 18:39:10|111510.2|111485.2|111530.5|111480.5|111532.7|111492.1|111508|111478.5|27
1738607960000|2025-02-03 18:39:20|111532.9|111482.9|111527.3|111477.3|111532.9|111493.3|111510.5|111473.3|25
1738607970000|2025-02-03 18:39:30|111526.8|111476.8|111530.1|111480.1|111530.6|111480.6|111525.5|111475.5|15
1738607980000|2025-02-03 18:39:40|111531.4|111481.4|111502.1|111477.1|111532.2|111482.2|111500.2|111464.2|42
1738607990000|2025-02-03 18:39:50|111501.1|111476.1|111496.2|111446.2|111504.2|111479.2|111493.5|111443.5|38
1738608000000|2025-02-03 18:40:00|111496.7|111446.7|111525.5|111475.5|111525.5|111475.5|111496.7|111446.7|26
1738608010000|2025-02-03 18:40:10|111526.8|111476.8|111523.2|111473.2|111533.5|111483.5|111511.6|111461.6|21
1738608020000|2025-02-03 18:40:20|111525.4|111475.4|111521.5|111471.5|111532.3|111482.3|111517.7|111467.7|22
1738608030000|2025-02-03 18:40:30|111519.5|111469.5|111527.3|111477.3|111529.7|111479.7|111519.5|111469.5|20
1738608040000|2025-02-03 18:40:40|111529.5|111479.5|111522.2|111472.2|111529.5|111479.5|111519|111469|10
1738608050000|2025-02-03 18:40:50|111520.2|111470.2|111521.3|111471.3|111521.8|111471.8|111510.4|111460.4|32
1738608060000|2025-02-03 18:41:00|111521.8|111471.8|111516.2|111466.2|111528|111478|111513.1|111463.1|35
1738608070000|2025-02-03 18:41:10|111515.1|111465.1|111515.7|111465.7|111516.8|111466.8|111504.2|111454.2|49
1738608080000|2025-02-03 18:41:20|111517.1|111467.1|111514|111464|111517.3|111467.3|111508.8|111458.8|42
1738608090000|2025-02-03 18:41:30|111510.6|111460.6|111513.2|111463.2|111521.9|111471.9|111508.3|111458.3|31
1738608100000|2025-02-03 18:41:40|111514.3|111464.3|111509.9|111459.9|111516.5|111466.5|111508.7|111458.7|27
1738608110000|2025-02-03 18:41:50|111510.5|111460.5|111509.2|111459.2|111513.9|111463.9|111505.5|111455.5|31
1738608120000|2025-02-03 18:42:00|111509.6|111459.6|111513.7|111463.7|111518|111468|111507.2|111457.2|41
1738608130000|2025-02-03 18:42:10|111515.2|111465.2|111530.9|111480.9|111530.9|111480.9|111513.9|111463.9|45
1738608140000|2025-02-03 18:42:20|111529.3|111479.3|111534.1|111484.1|111536.5|111486.5|111529.3|111479.3|9
1738608150000|2025-02-03 18:42:30|111535.7|111485.7|111540|111490|111544|111494|111522.5|111472.5|37
1738608160000|2025-02-03 18:42:40|111541.2|111491.2|111549.1|111499.1|111554.3|111504.3|111540.8|111490.8|49
1738608170000|2025-02-03 18:42:50|111550.6|111500.6|111540.3|111490.3|111550.6|111523|111540.3|111490.3|53
1738608180000|2025-02-03 18:43:00|111537.6|111487.6|111542.4|111492.4|111545.9|111517.1|111537.6|111487.6|62
1738608190000|2025-02-03 18:43:10|111543|111493|111540.4|111490.4|111546.4|111519.1|111536.8|111486.8|52
1738608200000|2025-02-03 18:43:20|111541.7|111491.7|111541.9|111491.9|111547.1|111513.8|111532.7|111482.7|55
1738608210000|2025-02-03 18:43:30|111541.7|111491.7|111538.7|111513.7|111542.6|111515.9|111537.1|111487.1|52
1738608220000|2025-02-03 18:43:40|111539.2|111514.2|111528.8|111478.8|111540.3|111515.3|111524.5|111474.5|28
1738608230000|2025-02-03 18:43:50|111530.3|111480.3|111521.2|111471.2|111530.3|111480.3|111516.9|111466.9|10
1738608240000|2025-02-03 18:44:00|111522.5|111472.5|111522.4|111472.4|111534.5|111484.5|111519.4|111469.4|35
1738608250000|2025-02-03 18:44:10|111521.9|111471.9|111522.2|111472.2|111523.7|111473.7|111518.2|111468.2|32
1738608260000|2025-02-03 18:44:20|111520.3|111470.3|111508.4|111458.4|111524.8|111474.8|111502.8|111452.8|41
1738608270000|2025-02-03 18:44:30|111510.6|111460.6|111507.4|111457.4|111510.6|111460.6|111504.1|111454.1|32
1738608280000|2025-02-03 18:44:40|111509.2|111459.2|111507.3|111457.3|111509.3|111459.3|111506.6|111456.6|30
1738608290000|2025-02-03 18:44:50|111508.3|111458.3|111498.4|111448.4|111508.3|111458.3|111496.6|111446.6|52
1738608300000|2025-02-03 18:45:00|111497.8|111447.8|111505.8|111455.8|111509.3|111459.3|111497.8|111447.8|40
1738608310000|2025-02-03 18:45:10|111506.9|111456.9|111517|111467|111520.5|111470.5|111505.9|111455.9|32
1738608320000|2025-02-03 18:45:20|111518.4|111468.4|111527.8|111477.8|111531.2|111481.2|111517.2|111467.2|23
1738608330000|2025-02-03 18:45:30|111525.7|111475.7|111520|111470|111528.3|111478.3|111512.4|111462.4|41
1738608340000|2025-02-03 18:45:40|111518.7|111468.7|111523.1|111473.1|111523.3|111473.3|111516.8|111466.8|26
1738608350000|2025-02-03 18:45:50|111518.1|111468.1|111512.5|111462.5|111521.1|111471.1|111511.7|111461.7|55
1738608360000|2025-02-03 18:46:00|111517.6|111467.6|111517|111467|111534.3|111484.3|111514.9|111464.9|40
1738608370000|2025-02-03 18:46:10|111517.7|111467.7|111510.5|111460.5|111519.8|111469.8|111503.3|111453.3|45
1738608380000|2025-02-03 18:46:20|111513.2|111463.2|111506.1|111456.1|111517|111467|111504.8|111454.8|52
1738608390000|2025-02-03 18:46:30|111505.1|111455.1|111516.2|111466.2|111526.3|111476.3|111498.2|111448.2|63
1738608400000|2025-02-03 18:46:40|111515.4|111465.4|111507.5|111457.5|111516.4|111466.4|111500|111450|65
1738608410000|2025-02-03 18:46:50|111509|111459|111502.4|111452.4|111512.5|111462.5|111496.1|111446.1|55
1738608420000|2025-02-03 18:47:00|111502.7|111452.7|111503.8|111453.8|111514.2|111464.2|111499.2|111449.2|39
1738608430000|2025-02-03 18:47:10|111502.3|111452.3|111507.7|111457.7|111516.3|111466.3|111502.3|111452.3|37
1738608440000|2025-02-03 18:47:20|111506.6|111456.6|111507.3|111457.3|111510.5|111460.5|111497.8|111447.8|37
1738608450000|2025-02-03 18:47:30|111509|111459|111504|111454|111509|111459|111497.1|111447.1|34
1738608460000|2025-02-03 18:47:40|111504.3|111454.3|111506|111456|111509|111459|111497.5|111447.5|49
1738608470000|2025-02-03 18:47:50|111504.3|111454.3|111494.7|111444.7|111505.2|111455.2|111492.9|111442.9|37
1738608480000|2025-02-03 18:48:00|111496.3|111446.3|111493.8|111443.8|111496.3|111446.3|111485.8|111435.8|46
1738608490000|2025-02-03 18:48:10|111491.8|111441.8|111491.5|111441.5|111497.1|111447.1|111488.9|111438.9|42
1738608500000|2025-02-03 18:48:20|111490.2|111440.2|111483|111433|111491.5|111441.5|111478.7|111428.7|22
1738608510000|2025-02-03 18:48:30|111478.9|111428.9|111469.7|111419.7|111484.9|111434.9|111468.6|111418.6|25
1738608520000|2025-02-03 18:48:40|111470.2|111420.2|111470.5|111420.5|111471.9|111421.9|111467.6|111417.6|15
1738608530000|2025-02-03 18:48:50|111471.9|111421.9|111471.3|111421.3|111477.3|111427.3|111465.8|111415.8|29
1738608540000|2025-02-03 18:49:00|111473|111423|111471.9|111421.9|111480|111430|111471.2|111421.2|25
1738608550000|2025-02-03 18:49:10|111471.2|111421.2|111478.7|111428.7|111480.7|111430.7|111471.2|111421.2|14
1738608560000|2025-02-03 18:49:20|111479.5|111429.5|111480.2|111430.2|111483.7|111433.7|111475.9|111425.9|19
1738608570000|2025-02-03 18:49:30|111479.3|111429.3|111483|111433|111484.8|111434.8|111477.2|111427.2|25
1738608580000|2025-02-03 18:49:40|111482.1|111432.1|111483.6|111433.6|111489.5|111439.5|111482.1|111432.1|32
1738608590000|2025-02-03 18:49:50|111482.6|111432.6|111494.7|111444.7|111496.6|111446.6|111478.1|111428.1|32
1738608600000|2025-02-03 18:50:00|111495.2|111445.2|111495.6|111445.6|111499.5|111449.5|111494.7|111444.7|26
1738608610000|2025-02-03 18:50:10|111496.7|111446.7|111500.5|111450.5|111502|111452|111493.1|111443.1|29
1738608620000|2025-02-03 18:50:20|111498.3|111448.3|111505.8|111455.8|111507.2|111457.2|111498.3|111448.3|33
1738608630000|2025-02-03 18:50:30|111504.6|111454.6|111502|111452|111505.4|111455.4|111498.7|111448.7|34
1738608640000|2025-02-03 18:50:40|111499.2|111449.2|111504.8|111454.8|111507.5|111457.5|111497|111447|56
1738608650000|2025-02-03 18:50:50|111505.5|111455.5|111507.1|111457.1|111509.1|111459.1|111502.5|111452.5|44
1738608660000|2025-02-03 18:51:00|111506.4|111456.4|111506.8|111456.8|111509.3|111459.3|111503.4|111453.4|34
1738608670000|2025-02-03 18:51:10|111507.8|111457.8|111506.1|111456.1|111508.9|111458.9|111501.2|111451.2|49
1738608680000|2025-02-03 18:51:20|111505|111455|111507.9|111457.9|111512.3|111462.3|111505|111455|49
1738608690000|2025-02-03 18:51:30|111509.4|111459.4|111510|111460|111512.9|111462.9|111507.4|111457.4|33
1738608700000|2025-02-03 18:51:40|111508.7|111458.7|111499.8|111449.8|111510.8|111460.8|111499.7|111449.7|26
1738608710000|2025-02-03 18:51:50|111498.5|111448.5|111504.9|111454.9|111505.9|111455.9|111493.2|111443.2|43
1738608720000|2025-02-03 18:52:00|111506.6|111456.6|111508.3|111458.3|111515.2|111465.2|111504.9|111454.9|55
1738608730000|2025-02-03 18:52:10|111509.4|111459.4|111508.7|111458.7|111514.2|111464.2|111508.5|111458.5|42
1738608740000|2025-02-03 18:52:20|111507.5|111457.5|111492.3|111442.3|111507.5|111461.7|111485.4|111437.1|24
1738608750000|2025-02-03 18:52:30|111491.8|111441.8|111492.7|111442.7|111501.3|111451.3|111490.5|111440.5|22
1738608760000|2025-02-03 18:52:40|111493.5|111443.5|111502.9|111452.9|111502.9|111452.9|111493.5|111443.5|13
1738608770000|2025-02-03 18:52:50|111504.1|111454.1|111500.4|111450.4|111507|111457|111500.4|111450.4|25
1738608780000|2025-02-03 18:53:00|111502.4|111452.4|111494.2|111444.2|111502.4|111452.4|111493.1|111443.1|23
1738608790000|2025-02-03 18:53:10|111494.8|111444.8|111496.7|111446.7|111499|111449|111494.2|111444.2|35
1738608800000|2025-02-03 18:53:20|111498.9|111448.9|111499.3|111449.3|111499.6|111449.6|111496.9|111446.9|27
1738608810000|2025-02-03 18:53:30|111496.8|111446.8|111494.6|111444.6|111496.8|111446.8|111488|111438|28
1738608820000|2025-02-03 18:53:40|111491.1|111441.1|111488.9|111438.9|111493.8|111443.8|111488.4|111438.4|26
1738608830000|2025-02-03 18:53:50|111487.8|111437.8|111496|111446|111496|111446|111487.1|111437.1|23
1738608840000|2025-02-03 18:54:00|111493.8|111443.8|111487.4|111437.4|111496.1|111446.1|111486.2|111436.2|25
1738608850000|2025-02-03 18:54:10|111490.2|111440.2|111490|111440|111492.8|111442.8|111485.4|111435.4|20
1738608860000|2025-02-03 18:54:20|111483.4|111433.4|111489.9|111439.9|111491.1|111441.1|111482.5|111432.5|42
1738608870000|2025-02-03 18:54:30|111486.4|111436.4|111482.3|111432.3|111491.9|111441.9|111482.3|111432.3|29
1738608880000|2025-02-03 18:54:40|111484.2|111434.2|111479|111429|111488|111438|111475.9|111425.9|40
1738608890000|2025-02-03 18:54:50|111479.8|111429.8|111479.5|111429.5|111481.5|111431.5|111477.5|111427.5|20
1738608900000|2025-02-03 18:55:00|111480.6|111430.6|111489.9|111439.9|111490.4|111440.4|111480.6|111430.6|21
1738608910000|2025-02-03 18:55:10|111488.5|111438.5|111489.3|111439.3|111490.4|111440.4|111488.1|111438.1|12
1738608920000|2025-02-03 18:55:20|111487.8|111437.8|111490.8|111440.8|111490.8|111440.8|111487.8|111437.8|5
1738608930000|2025-02-03 18:55:30|111492|111442|111483.6|111433.6|111496.5|111446.5|111482.6|111432.6|28
1738608940000|2025-02-03 18:55:40|111483.8|111433.8|111486.6|111436.6|111488.3|111438.3|111482.9|111432.9|24
1738608950000|2025-02-03 18:55:50|111485.2|111435.2|111476.9|111426.9|111485.2|111435.2|111474.7|111424.7|34
1738608960000|2025-02-03 18:56:00|111474.4|111424.4|111479.8|111429.8|111485|111435|111474.4|111424.4|44
1738608970000|2025-02-03 18:56:10|111481|111431|111487.9|111437.9|111487.9|111437.9|111478.5|111428.5|30
1738608980000|2025-02-03 18:56:20|111489|111439|111499.9|111449.9|111502.4|111452.4|111487.2|111437.2|21
1738608990000|2025-02-03 18:56:30|111501.3|111451.3|111500.1|111450.1|111501.3|111451.3|111497.8|111447.8|7
1738609000000|2025-02-03 18:56:40|111498.9|111448.9|111518.6|111415.2|111518.6|111448.9|111493.9|111412.8|19
1738609010000|2025-02-03 18:56:50|111524.1|111412.8|111498.5|111448.5|111524.1|111448.5|111496.8|111412.8|13
1738609020000|2025-02-03 18:57:00|111497|111447|111484.6|111434.6|111497|111447|111482.9|111432.9|32
1738609030000|2025-02-03 18:57:10|111485.6|111435.6|111479|111429|111485.6|111435.6|111475.4|111425.4|36
1738609040000|2025-02-03 18:57:20|111475.9|111425.9|111480.3|111430.3|111482.3|111432.3|111472.9|111422.9|34
1738609050000|2025-02-03 18:57:30|111479.1|111429.1|111482.8|111432.8|111483|111433|111472.5|111422.5|36
1738609060000|2025-02-03 18:57:40|111481.1|111431.1|111481.3|111431.3|111483.9|111433.9|111480.7|111430.7|18
1738609070000|2025-02-03 18:57:50|111482.5|111432.5|111482.7|111432.7|111484.9|111434.9|111480.5|111430.5|37
1738609080000|2025-02-03 18:58:00|111484.1|111434.1|111482.9|111432.9|111485.7|111435.7|111480.3|111430.3|20
1738609090000|2025-02-03 18:58:10|111484.3|111434.3|111475.6|111425.6|111484.3|111434.3|111472.6|111422.6|23
1738609100000|2025-02-03 18:58:20|111472.6|111422.6|111467.5|111417.5|111472.6|111422.6|111460|111410|23
1738609110000|2025-02-03 18:58:30|111465.7|111415.7|111470.7|111420.7|111472.9|111422.9|111464|111414|16
1738609120000|2025-02-03 18:58:40|111468.9|111418.9|111465.9|111415.9|111470.5|111420.5|111465.9|111415.9|12
1738609130000|2025-02-03 18:58:50|111467.2|111417.2|111464.9|111414.9|111470.5|111420.5|111463.5|111413.5|19
1738609140000|2025-02-03 18:59:00|111466.3|111416.3|111460|111410|111470.5|111420.5|111458.5|111408.5|31
1738609150000|2025-02-03 18:59:10|111458.8|111408.8|111471.9|111421.9|111472.8|111422.8|111458.8|111408.8|29
1738609160000|2025-02-03 18:59:20|111470.2|111420.2|111471.2|111421.2|111474.4|111424.4|111468.3|111418.3|44
1738609170000|2025-02-03 18:59:30|111471.1|111421.1|111472.7|111422.7|111474|111424|111470.6|111420.6|32
1738609180000|2025-02-03 18:59:40|111471.6|111421.6|111480.2|111430.2|111480.2|111430.2|111467.5|111417.5|22
1738609190000|2025-02-03 18:59:50|111479|111429|111480.8|111430.8|111481|111431|111476.5|111426.5|19
1738609200000|2025-02-03 19:00:00|111482.2|111432.2|111455.9|111405.9|111482.2|111432.2|111453.4|111403.4|32
1738609210000|2025-02-03 19:00:10|111454.7|111404.7|111449.7|111399.7|111457.3|111407.3|111443.7|111393.7|25
1738609220000|2025-02-03 19:00:20|111449.6|111399.6|111438.5|111388.5|111449.7|111399.7|111436.3|111386.3|18
1738609230000|2025-02-03 19:00:30|111439.7|111389.7|111442.6|111392.6|111444.4|111394.4|111435.6|111385.6|25
1738609240000|2025-02-03 19:00:40|111441.1|111391.1|111445.2|111395.2|111446.2|111396.2|111441.1|111391.1|15
1738609250000|2025-02-03 19:00:50|111443.9|111393.9|111441.1|111391.1|111447.8|111397.8|111439.9|111389.9|27
1738609260000|2025-02-03 19:01:00|111442.1|111392.1|111441.8|111391.8|111445.1|111395.1|111437.3|111387.3|31
1738609270000|2025-02-03 19:01:10|111441.9|111391.9|111434.1|111384.1|111443.9|111393.9|111434.1|111384.1|9
1738609280000|2025-02-03 19:01:20|111436.4|111386.4|111436.6|111386.6|111439.4|111389.4|111432.9|111382.9|40
1738609290000|2025-02-03 19:01:30|111438.4|111388.4|111435.6|111385.6|111439.1|111389.1|111433.8|111383.8|36
1738609300000|2025-02-03 19:01:40|111437.2|111387.2|111437.5|111387.5|111440.5|111390.5|111432.1|111382.1|32
1738609310000|2025-02-03 19:01:50|111436|111386|111437.4|111387.4|111440.2|111390.2|111431.4|111381.4|29
1738609320000|2025-02-03 19:02:00|111438.2|111388.2|111445.1|111395.1|111446.4|111396.4|111438.2|111388.2|17
1738609330000|2025-02-03 19:02:10|111443.8|111393.8|111434.3|111384.3|111443.8|111393.8|111432.3|111382.3|25
1738609340000|2025-02-03 19:02:20|111433.1|111383.1|111443.9|111393.9|111445.1|111395.1|111433.1|111383.1|22
1738609350000|2025-02-03 19:02:30|111441.2|111391.2|111437.4|111387.4|111441.2|111391.2|111436.2|111386.2|14
1738609360000|2025-02-03 19:02:40|111436.4|111386.4|111433.8|111383.8|111437.6|111387.6|111431.4|111381.4|16
1738609370000|2025-02-03 19:02:50|111431.7|111381.7|111432.5|111382.5|111436|111386|111429.7|111379.7|20
1738609380000|2025-02-03 19:03:00|111433.8|111383.8|111424|111374|111433.8|111383.8|111421.9|111371.9|27
1738609390000|2025-02-03 19:03:10|111423.1|111373.1|111420.3|111370.3|111423.8|111373.8|111419.7|111369.7|11
1738609400000|2025-02-03 19:03:20|111421.6|111371.6|111418.3|111368.3|111422.4|111372.4|111417.9|111367.9|11
1738609410000|2025-02-03 19:03:30|111419.7|111369.7|111423.3|111373.3|111423.4|111373.4|111419.5|111369.5|10
1738609420000|2025-02-03 19:03:40|111424.6|111374.6|111424.1|111374.1|111436.3|111386.3|111421.9|111371.9|37
1738609430000|2025-02-03 19:03:50|111422.7|111372.7|111422.1|111372.1|111425.8|111375.8|111420|111370|30
1738609440000|2025-02-03 19:04:00|111422.8|111372.8|111421.9|111371.9|111425.5|111375.5|111418.5|111368.5|28
1738609450000|2025-02-03 19:04:10|111420.5|111370.5|111428.5|111378.5|111432.3|111382.3|111420.5|111370.5|37
1738609460000|2025-02-03 19:04:20|111425.8|111375.8|111427.5|111377.5|111431.6|111381.6|111424.5|111374.5|26
1738609470000|2025-02-03 19:04:30|111428|111378|111423.5|111373.5|111430.4|111380.4|111420.4|111370.4|42
1738609480000|2025-02-03 19:04:40|111422.3|111372.3|111409.7|111359.7|111422.3|111372.3|111409.4|111359.4|24
1738609490000|2025-02-03 19:04:50|111410.9|111360.9|111419|111369|111420.4|111370.4|111409.7|111359.7|38
1738609500000|2025-02-03 19:05:00|111418.2|111368.2|111416|111366|111422.5|111372.5|111413.9|111363.9|21
1738609510000|2025-02-03 19:05:10|111415.6|111365.6|111416.3|111366.3|111419.4|111369.4|111415.6|111365.6|8
1738609520000|2025-02-03 19:05:20|111417|111367|111415.7|111365.7|111420.2|111370.2|111409|111359|25
1738609530000|2025-02-03 19:05:30|111417.5|111367.5|111413.9|111363.9|111419.3|111369.3|111412.2|111362.2|19
1738609540000|2025-02-03 19:05:40|111417.9|111367.9|111408.4|111358.4|111422.8|111372.8|111408.4|111358.4|12
1738609550000|2025-02-03 19:05:50|111410.8|111360.8|111410.2|111360.2|111413.4|111363.4|111408.6|111358.6|7
1738609560000|2025-02-03 19:06:00|111409.2|111359.2|111405.1|111355.1|111409.9|111359.9|111401.6|111351.6|15
1738609570000|2025-02-03 19:06:10|111402|111352|111398.8|111348.8|111410.4|111354.5|111388.9|111338.7|33
1738609580000|2025-02-03 19:06:20|111397|111347|111396.1|111346.1|111402.1|111352.1|111392.3|111342.3|41
1738609590000|2025-02-03 19:06:30|111402.1|111352.1|111395.4|111345.4|111403|111353|111393.9|111343.9|31
1738609600000|2025-02-03 19:06:40|111394.2|111344.2|111399|111349|111406.9|111356.9|111393.9|111343.9|41
1738609610000|2025-02-03 19:06:50|111400.5|111350.5|111399|111349|111402.6|111352.6|111398|111348|34
1738609620000|2025-02-03 19:07:00|111400.4|111350.4|111400.1|111350.1|111402.3|111352.3|111394.9|111344.9|40
1738609630000|2025-02-03 19:07:10|111398.8|111348.8|111406.6|111356.6|111411.6|111361.6|111394.6|111344.6|38
1738609640000|2025-02-03 19:07:20|111410.1|111360.1|111400.2|111350.2|111410.3|111360.3|111398.7|111348.7|41
1738609650000|2025-02-03 19:07:30|111403.6|111353.6|111399.8|111349.8|111403.6|111353.6|111397.5|111347.5|48
1738609660000|2025-02-03 19:07:40|111400.6|111350.6|111400.5|111350.5|111405.6|111355.6|111394.8|111344.8|57
1738609670000|2025-02-03 19:07:50|111401.6|111351.6|111402.9|111352.9|111403.1|111353.1|111397.1|111347.1|45
1738609680000|2025-02-03 19:08:00|111402|111352|111399.2|111349.2|111404.5|111354.5|111394.3|111344.3|38
1738609690000|2025-02-03 19:08:10|111403.5|111353.5|111403.7|111353.7|111406.8|111356.8|111397.7|111347.7|32
1738609700000|2025-02-03 19:08:20|111402.8|111352.8|111424|111374|111427.4|111377.4|111402.8|111352.8|39
1738609710000|2025-02-03 19:08:30|111421.3|111371.3|111421.6|111371.6|111429.2|111379.2|111420.9|111370.9|32
1738609720000|2025-02-03 19:08:40|111420.9|111370.9|111420.5|111370.5|111424.8|111374.8|111409|111359|31
1738609730000|2025-02-03 19:08:50|111421.7|111371.7|111421.8|111371.8|111423.5|111373.5|111417.5|111367.5|30
1738609740000|2025-02-03 19:09:00|111424|111374|111425.4|111375.4|111425.6|111375.6|111417.2|111367.2|48
1738609750000|2025-02-03 19:09:10|111425.8|111375.8|111424.4|111374.4|111426.1|111376.1|111421.3|111371.3|47
1738609760000|2025-02-03 19:09:20|111424.9|111374.9|111418.3|111368.3|111426.9|111376.9|111417.6|111367.6|46
1738609770000|2025-02-03 19:09:30|111418.9|111368.9|111411.7|111361.7|111422.6|111372.6|111407.9|111357.9|48
1738609780000|2025-02-03 19:09:40|111410.4|111360.4|111411.5|111361.5|111411.5|111361.5|111405.3|111355.3|6
1738609790000|2025-02-03 19:09:50|111408.5|111358.5|111416.7|111366.7|111418.1|111368.1|111408.5|111358.5|14
1738609800000|2025-02-03 19:10:00|111417.6|111367.6|111421.2|111371.2|111424.1|111374.1|111412.7|111362.7|33
1738609810000|2025-02-03 19:10:10|111422.4|111372.4|111421|111371|111426.7|111376.7|111416.6|111366.6|27
1738609820000|2025-02-03 19:10:20|111419.7|111369.7|111410.9|111360.9|111421.9|111371.9|111409.1|111359.1|29
1738609830000|2025-02-03 19:10:30|111411.9|111361.9|111411.3|111361.3|111415.3|111365.3|111411.3|111361.3|12
1738609840000|2025-02-03 19:10:40|111406.5|111356.5|111407.7|111357.7|111411.4|111361.4|111404.8|111354.8|11
1738609850000|2025-02-03 19:10:50|111406|111356|111385.5|111335.5|111406|111356|111381.8|111331.8|30
1738609860000|2025-02-03 19:11:00|111381.7|111331.7|111387.7|111337.7|111388.1|111338.1|111381.1|111331.1|8
1738609870000|2025-02-03 19:11:10|111388.4|111338.4|111388.4|111338.4|111388.4|111338.4|111388.4|111338.4|1
1738609880000|2025-02-03 19:11:20|111384.6|111334.6|111387.9|111337.9|111388.2|111338.2|111380.7|111330.7|14
1738609890000|2025-02-03 19:11:30|111386.6|111336.6|111386.1|111336.1|111389.9|111339.9|111384.9|111334.9|13
1738609900000|2025-02-03 19:11:40|111382|111332|111383.4|111333.4|111385.7|111335.7|111382|111332|11
1738609910000|2025-02-03 19:11:50|111381.6|111331.6|111383.4|111333.4|111389.5|111339.5|111381.2|111331.2|20
1738609920000|2025-02-03 19:12:00|111384.5|111334.5|111387.6|111337.6|111388.8|111338.8|111383.7|111333.7|14
1738609930000|2025-02-03 19:12:10|111386.4|111336.4|111385.2|111335.2|111387.7|111337.7|111381.3|111331.3|21
1738609940000|2025-02-03 19:12:20|111383.5|111333.5|111376.1|111326.1|111386.5|111336.5|111372.9|111322.9|25
1738609950000|2025-02-03 19:12:30|111375.3|111325.3|111378.6|111328.6|111381.1|111331.1|111375.3|111325.3|9
1738609960000|2025-02-03 19:12:40|111374.3|111324.3|111375.5|111325.5|111380|111330|111372.7|111322.7|13
1738609970000|2025-02-03 19:12:50|111376.6|111326.6|111378.3|111328.3|111381.4|111331.4|111375.4|111325.4|35
1738609980000|2025-02-03 19:13:00|111379.2|111329.2|111375.1|111325.1|111386.1|111336.1|111373.4|111323.4|33
1738609990000|2025-02-03 19:13:10|111376.2|111326.2|111364.1|111314.1|111376.2|111326.2|111362.9|111312.9|19
1738610000000|2025-02-03 19:13:20|111365.3|111315.3|111371.1|111321.1|111371.2|111321.2|111365.1|111315.1|25
1738610010000|2025-02-03 19:13:30|111372.1|111322.1|111364.9|111314.9|111375.9|111325.9|111362.2|111312.2|21
1738610020000|2025-02-03 19:13:40|111366.7|111316.7|111364.2|111314.2|111374.1|111324.1|111363|111313|16
1738610030000|2025-02-03 19:13:50|111363.2|111313.2|111355.2|111305.2|111365.4|111315.4|111353.5|111303.5|16
1738610040000|2025-02-03 19:14:00|111351.1|111301.1|111356.5|111306.5|111356.5|111306.5|111341.8|111291.8|24
1738610050000|2025-02-03 19:14:10|111358.1|111308.1|111352.9|111302.9|111358.1|111308.1|111351.2|111301.2|14
1738610060000|2025-02-03 19:14:20|111353.8|111303.8|111355.4|111305.4|111356.6|111306.6|111350.2|111300.2|23
1738610070000|2025-02-03 19:14:30|111353.9|111303.9|111331.8|111281.8|111353.9|111303.9|111328.2|111278.2|41
1738610080000|2025-02-03 19:14:40|111333|111283|111334.8|111284.8|111335.5|111285.5|111326.7|111276.7|42
1738610090000|2025-02-03 19:14:50|111331.6|111281.6|111330.4|111280.4|111335.5|111285.5|111326.8|111276.8|40
1738610100000|2025-02-03 19:15:00|111332|111282|111335.5|111285.5|111343.7|111293.7|111329.9|111279.9|44
1738610110000|2025-02-03 19:15:10|111333.8|111283.8|111332|111282|111335.7|111285.7|111330.5|111280.5|14
1738610120000|2025-02-03 19:15:20|111328.2|111278.2|111315.9|111265.9|111328.9|111278.9|111315.9|111265.9|19
1738610130000|2025-02-03 19:15:30|111320.2|111270.2|111318.9|111268.9|111320.2|111270.2|111318.9|111268.9|2
1738610140000|2025-02-03 19:15:40|111317.1|111267.1|111309.3|111259.3|111317.1|111267.1|111306.5|111256.5|13
1738610150000|2025-02-03 19:15:50|111310.6|111260.6|111317.3|111267.3|111319.8|111269.8|111306.8|111256.8|10
1738610160000|2025-02-03 19:16:00|111319.8|111269.8|111326.3|111276.3|111327.8|111277.8|111318.5|111268.5|9
1738610170000|2025-02-03 19:16:10|111327.4|111277.4|111324|111274|111328.9|111278.9|111322.2|111272.2|11
1738610180000|2025-02-03 19:16:20|111325.1|111275.1|111330.7|111280.7|111333.9|111283.9|111324.9|111274.9|18
1738610190000|2025-02-03 19:16:30|111333.1|111283.1|111333.2|111283.2|111338.2|111288.2|111329.7|111279.7|34
1738610200000|2025-02-03 19:16:40|111332|111282|111329.2|111279.2|111334.3|111284.3|111322.3|111272.3|36
1738610210000|2025-02-03 19:16:50|111330.7|111280.7|111318.5|111268.5|111330.7|111280.7|111318.5|111268.5|20
1738610220000|2025-02-03 19:17:00|111322.2|111272.2|111328.1|111278.1|111328.1|111278.1|111322|111272|11
1738610230000|2025-02-03 19:17:10|111325.9|111275.9|111321|111271|111329.8|111279.8|111317.2|111267.2|18
1738610240000|2025-02-03 19:17:20|111321.7|111271.7|111326.6|111276.6|111331|111281|111321.7|111271.7|20
1738610250000|2025-02-03 19:17:30|111328|111278|111329.7|111279.7|111331.2|111281.2|111328|111278|6
1738610260000|2025-02-03 19:17:40|111330.8|111280.8|111331.5|111281.5|111331.6|111281.6|111325.1|111275.1|11
1738610270000|2025-02-03 19:17:50|111327.1|111277.1|111333.2|111283.2|111341.5|111291.5|111327.1|111277.1|19
1738610280000|2025-02-03 19:18:00|111335.5|111285.5|111338.4|111288.4|111347.5|111297.5|111328.9|111278.9|45
1738610290000|2025-02-03 19:18:10|111339.9|111289.9|111326.3|111276.3|111344.3|111294.3|111326.3|111276.3|45
1738610300000|2025-02-03 19:18:20|111331.1|111281.1|111334.8|111284.8|111344.2|111294.2|111331.1|111281.1|35
1738610310000|2025-02-03 19:18:30|111333.7|111283.7|111337.6|111287.6|111337.6|111287.6|111328.4|111278.4|8
1738610320000|2025-02-03 19:18:40|111337.8|111287.8|111336.7|111286.7|111337.8|111287.8|111330.5|111280.5|14
1738610330000|2025-02-03 19:18:50|111338|111288|111337.5|111287.5|111340|111290|111328.8|111278.8|32
1738610340000|2025-02-03 19:19:00|111336.5|111286.5|111320.3|111270.3|111337.9|111287.9|111316.2|111266.2|27
1738610350000|2025-02-03 19:19:10|111319.3|111269.3|111308.6|111258.6|111319.9|111269.9|111308.6|111258.6|25
1738610360000|2025-02-03 19:19:20|111309.9|111259.9|111311|111261|111319.9|111269.9|111309.3|111259.3|20
1738610370000|2025-02-03 19:19:30|111309.6|111259.6|111311|111261|111311|111261|111303.7|111253.7|16
1738610380000|2025-02-03 19:19:40|111317.5|111267.5|111313.8|111263.8|111317.5|111267.5|111312.4|111262.4|14
1738610390000|2025-02-03 19:19:50|111315.2|111265.2|111321|111271|111324.9|111274.9|111315.2|111265.2|19
1738610400000|2025-02-03 19:20:00|111320.2|111270.2|111326.1|111276.1|111326.1|111276.1|111317.2|111267.2|19
1738610410000|2025-02-03 19:20:10|111324.8|111274.8|111324.1|111274.1|111326.8|111276.8|111322.3|111272.3|7
1738610420000|2025-02-03 19:20:20|111322.8|111272.8|111322.4|111272.4|111322.8|111272.8|111322.4|111272.4|2
1738610430000|2025-02-03 19:20:30|111323.6|111273.6|111307.8|111257.8|111323.6|111273.6|111304.3|111254.3|31
1738610440000|2025-02-03 19:20:40|111305.4|111255.4|111274.8|111224.8|111305.4|111255.4|111274.8|111224.8|25
1738610450000|2025-02-03 19:20:50|111278.4|111228.4|111275.4|111225.4|111296.7|111246.7|111274.4|111224.4|35
1738610460000|2025-02-03 19:21:00|111275.6|111225.6|111289.3|111239.3|111289.3|111239.3|111272.3|111222.3|15
1738610470000|2025-02-03 19:21:10|111288|111238|111287.7|111237.7|111290|111240|111284|111234|5
1738610480000|2025-02-03 19:21:20|111286.1|111236.1|111284.8|111234.8|111287.6|111237.6|111280|111230|6
1738610490000|2025-02-03 19:21:30|111286.1|111236.1|111288|111238|111288|111238|111282.1|111232.1|8
1738610500000|2025-02-03 19:21:40|111289.8|111239.8|111290.2|111240.2|111294.2|111244.2|111288.4|111238.4|9
1738610510000|2025-02-03 19:21:50|111291.1|111241.1|111301.4|111251.4|111302.3|111252.3|111291.1|111241.1|19
1738610520000|2025-02-03 19:22:00|111282.1|111232.1|111298.5|111248.5|111302.2|111252.2|111282.1|111232.1|15
1738610530000|2025-02-03 19:22:10|111299.6|111249.6|111292.5|111242.5|111305.2|111255.2|111288.6|111238.6|27
1738610540000|2025-02-03 19:22:20|111290.6|111240.6|111284.6|111234.6|111290.6|111240.6|111278|111228|28
1738610550000|2025-02-03 19:22:30|111283|111233|111267.5|111217.5|111284.6|111234.6|111264.2|111214.2|38
1738610560000|2025-02-03 19:22:40|111270.8|111220.8|111272.9|111222.9|111273.5|111223.5|111269.2|111219.2|19
1738610570000|2025-02-03 19:22:50|111274.8|111224.8|111280.9|111230.9|111286.3|111236.3|111271.1|111221.1|22
1738610580000|2025-02-03 19:23:00|111276.6|111226.6|111280.8|111230.8|111280.9|111230.9|111276.6|111226.6|7
1738610590000|2025-02-03 19:23:10|111279.8|111229.8|111271|111221|111280.2|111230.2|111269.4|111219.4|18
1738610600000|2025-02-03 19:23:20|111267.6|111217.6|111271|111221|111272.9|111222.9|111267.6|111217.6|15
1738610610000|2025-02-03 19:23:30|111273.3|111223.3|111269.8|111219.8|111273.7|111223.7|111265.5|111215.5|24
1738610620000|2025-02-03 19:23:40|111268.3|111218.3|111266.7|111216.7|111272.9|111222.9|111266.7|111216.7|15
1738610630000|2025-02-03 19:23:50|111270.3|111220.3|111277.5|111227.5|111277.8|111227.8|111270.3|111220.3|17
1738610640000|2025-02-03 19:24:00|111278.8|111228.8|111277.6|111227.6|111278.8|111228.8|111277.6|111227.6|2
1738610650000|2025-02-03 19:24:10|111279.6|111229.6|111276.3|111226.3|111279.6|111229.6|111272.7|111222.7|34
1738610660000|2025-02-03 19:24:20|111277.7|111227.7|111278.9|111228.9|111278.9|111228.9|111271.2|111221.2|17
1738610670000|2025-02-03 19:24:30|111281.1|111231.1|111277.1|111227.1|111281.2|111231.2|111273|111223|37
1738610680000|2025-02-03 19:24:40|111275.9|111225.9|111272.3|111222.3|111278.8|111228.8|111264.2|111214.2|42
1738610690000|2025-02-03 19:24:50|111270.5|111220.5|111277|111227|111277.8|111227.8|111267.5|111217.5|29
1738610700000|2025-02-03 19:25:00|111275.8|111225.8|111289.1|111239.1|111296.2|111246.2|111275.8|111225.8|38
1738610710000|2025-02-03 19:25:10|111290.1|111240.1|111289.6|111239.6|111290.1|111240.1|111283.7|111233.7|16
1738610720000|2025-02-03 19:25:20|111290.9|111240.9|111289.7|111239.7|111290.9|111240.9|111288.2|111238.2|8
1738610730000|2025-02-03 19:25:30|111284.9|111234.9|111283.2|111233.2|111288.7|111238.7|111281.4|111231.4|12
1738610740000|2025-02-03 19:25:40|111285.4|111235.4|111282|111232|111286.2|111236.2|111281.3|111231.3|12
1738610750000|2025-02-03 19:25:50|111283.2|111233.2|111281.4|111231.4|111283.7|111233.7|111276.7|111226.7|25
1738610760000|2025-02-03 19:26:00|111283|111233|111274.5|111224.5|111283.8|111233.8|111268.3|111218.3|20
1738610770000|2025-02-03 19:26:10|111276.9|111226.9|111275.6|111225.6|111279.8|111229.8|111272.3|111222.3|20
1738610780000|2025-02-03 19:26:20|111274.4|111224.4|111276.5|111226.5|111276.5|111226.5|111273.1|111223.1|11
1738610790000|2025-02-03 19:26:30|111275.3|111225.3|111280.1|111230.1|111280.8|111230.8|111275.3|111225.3|11
1738610800000|2025-02-03 19:26:40|111278.6|111228.6|111276|111226|111284.2|111234.2|111274.7|111224.7|23
1738610810000|2025-02-03 19:26:50|111276.9|111226.9|111292.3|111242.3|111297.6|111247.6|111275.8|111225.8|20
1738610820000|2025-02-03 19:27:00|111294.3|111244.3|111297.3|111247.3|111301|111251|111294.3|111244.3|7
1738610830000|2025-02-03 19:27:10|111298.5|111248.5|111299.4|111249.4|111299.4|111249.4|111295.5|111245.5|4
1738610840000|2025-02-03 19:27:20|111300.1|111250.1|111307|111257|111308.6|111258.6|111300.1|111250.1|12
1738610850000|2025-02-03 19:27:30|111308.5|111258.5|111310.7|111260.7|111312.1|111262.1|111307|111257|12
1738610860000|2025-02-03 19:27:40|111310.2|111260.2|111307.2|111257.2|111312.9|111262.9|111306.2|111256.2|17
1738610870000|2025-02-03 19:27:50|111308.7|111258.7|111310.8|111260.8|111310.8|111260.8|111306.2|111256.2|10
1738610880000|2025-02-03 19:28:00|111310.3|111260.3|111311.1|111261.1|111313.6|111263.6|111305.7|111255.7|20
1738610890000|2025-02-03 19:28:10|111312.3|111262.3|111304.1|111254.1|111312.3|111262.3|111296.1|111246.1|27
1738610900000|2025-02-03 19:28:20|111303|111253|111302.4|111252.4|111303.6|111253.6|111300.5|111250.5|17
1738610910000|2025-02-03 19:28:30|111303.4|111253.4|111302.6|111252.6|111303.4|111253.4|111298.9|111248.9|27
1738610920000|2025-02-03 19:28:40|111305.1|111255.1|111306.9|111256.9|111308.2|111258.2|111302.8|111252.8|9
1738610930000|2025-02-03 19:28:50|111308.1|111258.1|111305.6|111255.6|111308.9|111258.9|111304.4|111254.4|9
1738610940000|2025-02-03 19:29:00|111307.2|111257.2|111305.8|111255.8|111308.6|111258.6|111305.8|111255.8|10
1738610950000|2025-02-03 19:29:10|111302.6|111252.6|111306|111256|111307.5|111257.5|111302.6|111252.6|5
1738610960000|2025-02-03 19:29:20|111307.2|111257.2|111313.5|111263.5|111318.1|111268.1|111307.2|111257.2|14
1738610970000|2025-02-03 19:29:30|111312.2|111262.2|111311.6|111261.6|111314.9|111264.9|111307.6|111257.6|41
1738610980000|2025-02-03 19:29:40|111312.4|111262.4|111309.8|111259.8|111314.1|111264.1|111308.3|111258.3|38
1738610990000|2025-02-03 19:29:50|111310.6|111260.6|111310.8|111260.8|111315|111265|111310.5|111260.5|31
1738611000000|2025-02-03 19:30:00|111311.6|111261.6|111315|111265|111320.1|111270.1|111308.7|111258.7|33
1738611010000|2025-02-03 19:30:10|111313.9|111263.9|111311.6|111261.6|111313.9|111263.9|111308.6|111258.6|19
1738611020000|2025-02-03 19:30:20|111310.8|111260.8|111311.8|111261.8|111313.6|111263.6|111310.2|111260.2|19
1738611030000|2025-02-03 19:30:30|111312.5|111262.5|111305.3|111255.3|111315.9|111265.9|111303.4|111253.4|26
1738611040000|2025-02-03 19:30:40|111300.5|111250.5|111296.4|111246.4|111304.1|111254.1|111294.2|111244.2|22
1738611050000|2025-02-03 19:30:50|111295.7|111245.7|111295.8|111245.8|111297|111247|111295.3|111245.3|7
1738611060000|2025-02-03 19:31:00|111297|111247|111297.1|111247.1|111300.2|111250.2|111294.6|111244.6|20
1738611070000|2025-02-03 19:31:10|111297.6|111247.6|111300.2|111250.2|111301.4|111251.4|111293.3|111243.3|17
1738611080000|2025-02-03 19:31:20|111299.1|111249.1|111301.5|111251.5|111304|111254|111297.7|111247.7|25
1738611090000|2025-02-03 19:31:30|111309.7|111259.7|111310.8|111260.8|111314.2|111264.2|111302|111252|24
1738611100000|2025-02-03 19:31:40|111312.1|111262.1|111313.5|111263.5|111316.5|111266.5|111303.7|111253.7|34
1738611110000|2025-02-03 19:31:50|111315|111265|111332.1|111282.1|111335|111285|111313.5|111263.5|33
1738611120000|2025-02-03 19:32:00|111335.6|111285.6|111338.5|111288.5|111343.3|111293.3|111326.6|111276.6|31
1738611130000|2025-02-03 19:32:10|111339.7|111289.7|111343.4|111293.4|111345|111295|111338.5|111288.5|14
1738611140000|2025-02-03 19:32:20|111346.7|111296.7|111357.2|111307.2|111357.2|111307.2|111345.1|111295.1|21
1738611150000|2025-02-03 19:32:30|111355.9|111305.9|111343.1|111293.1|111355.9|111305.9|111343.1|111293.1|34
1738611160000|2025-02-03 19:32:40|111341.8|111291.8|111341.3|111291.3|111347.2|111297.2|111336|111286|26
1738611170000|2025-02-03 19:32:50|111340.7|111290.7|111347.8|111297.8|111349.2|111299.2|111340.3|111290.3|27
1738611180000|2025-02-03 19:33:00|111349|111299|111342.7|111292.7|111349|111299|111342.3|111292.3|27
1738611190000|2025-02-03 19:33:10|111339.8|111289.8|111343.4|111293.4|111347.3|111297.3|111339.8|111289.8|39
1738611200000|2025-02-03 19:33:20|111342.4|111292.4|111336.3|111286.3|111344.8|111294.8|111333.5|111283.5|12
1738611210000|2025-02-03 19:33:30|111335.3|111285.3|111339.7|111289.7|111345.9|111295.9|111335.3|111285.3|18
1738611220000|2025-02-03 19:33:40|111341.7|111291.7|111346|111296|111348.1|111298.1|111340.7|111290.7|28
1738611230000|2025-02-03 19:33:50|111347.3|111297.3|111354.3|111304.3|111357.8|111307.8|111347.3|111297.3|19
1738611240000|2025-02-03 19:34:00|111356|111306|111360|111310|111365.4|111315.4|111356|111306|20
1738611250000|2025-02-03 19:34:10|111361.2|111311.2|111351.4|111301.4|111362|111312|111347.6|111297.6|20
1738611260000|2025-02-03 19:34:20|111352.8|111302.8|111368.5|111318.5|111368.5|111318.5|111352.4|111302.4|31
1738611270000|2025-02-03 19:34:30|111369.8|111319.8|111360.5|111310.5|111369.8|111319.8|111358.6|111308.6|27
1738611280000|2025-02-03 19:34:40|111361.9|111311.9|111359.6|111309.6|111365|111315|111356.1|111306.1|41
1738611290000|2025-02-03 19:34:50|111358.8|111308.8|111372|111322|111372.2|111322.2|111358.8|111308.8|11
1738611300000|2025-02-03 19:35:00|111370.7|111320.7|111372.8|111322.8|111378.5|111328.5|111370.7|111320.7|14
1738611310000|2025-02-03 19:35:10|111371.6|111321.6|111372.5|111322.5|111375.1|111325.1|111371|111321|14
1738611320000|2025-02-03 19:35:20|111373.9|111323.9|111374|111324|111376.2|111326.2|111372.3|111322.3|20
1738611330000|2025-02-03 19:35:30|111375.6|111325.6|111386.6|111336.6|111389.6|111339.6|111373.4|111323.4|17
1738611340000|2025-02-03 19:35:40|111385.4|111335.4|111387.6|111337.6|111387.6|111337.6|111383.4|111333.4|7
1738611350000|2025-02-03 19:35:50|111390|111340|111386.1|111336.1|111390|111340|111386.1|111336.1|2
1738611360000|2025-02-03 19:36:00|111387.4|111337.4|111383.1|111333.1|111387.4|111337.4|111381.4|111331.4|4
1738611370000|2025-02-03 19:36:10|111380.3|111330.3|111357.7|111307.7|111385|111335|111357.7|111307.7|37
1738611380000|2025-02-03 19:36:20|111359.9|111309.9|111360.2|111310.2|111365.8|111315.8|111359.6|111309.6|12
1738611390000|2025-02-03 19:36:30|111362.5|111312.5|111353.6|111303.6|111364|111314|111353.6|111303.6|4
1738611400000|2025-02-03 19:36:40|111358.1|111308.1|111357.6|111307.6|111359.8|111309.8|111351|111301|16
1738611410000|2025-02-03 19:36:50|111359.1|111309.1|111362.1|111312.1|111362.3|111312.3|111356.2|111306.2|19
1738611420000|2025-02-03 19:37:00|111363.7|111313.7|111363.7|111313.7|111371|111321|111355.3|111305.3|29
1738611430000|2025-02-03 19:37:10|111361.9|111311.9|111364.1|111314.1|111364.9|111314.9|111352|111302|23
1738611440000|2025-02-03 19:37:20|111365.5|111315.5|111377.4|111327.4|111377.4|111327.4|111365.5|111315.5|8
1738611450000|2025-02-03 19:37:30|111375.8|111325.8|111367|111317|111376.8|111326.8|111365.3|111315.3|20
1738611460000|2025-02-03 19:37:40|111368.9|111318.9|111368.1|111318.1|111370.1|111320.1|111364.2|111314.2|21
1738611470000|2025-02-03 19:37:50|111365.3|111315.3|111367.2|111317.2|111369.4|111319.4|111362.8|111312.8|21
1738611480000|2025-02-03 19:38:00|111369.9|111319.9|111361.5|111311.5|111374.3|111324.3|111361.5|111311.5|21
1738611490000|2025-02-03 19:38:10|111366.1|111316.1|111372.1|111322.1|111375.8|111325.8|111365.2|111315.2|21
1738611500000|2025-02-03 19:38:20|111372.9|111322.9|111366.7|111316.7|111375.4|111325.4|111360.1|111310.1|24
1738611510000|2025-02-03 19:38:30|111367.7|111317.7|111368.3|111318.3|111369.7|111319.7|111365.7|111315.7|10
1738611520000|2025-02-03 19:38:40|111369.3|111319.3|111366.8|111316.8|111370.8|111320.8|111366.8|111316.8|13
1738611530000|2025-02-03 19:38:50|111368|111318|111354.8|111304.8|111368|111318|111349.8|111299.8|25
1738611540000|2025-02-03 19:39:00|111350|111300|111352.9|111302.9|111360.7|111310.7|111350|111300|24
1738611550000|2025-02-03 19:39:10|111352|111302|111355.5|111305.5|111360.3|111310.3|111349|111299|12
1738611560000|2025-02-03 19:39:20|111355|111305|111354.7|111304.7|111355.7|111305.7|111353.7|111303.7|8
1738611570000|2025-02-03 19:39:30|111357|111307|111354.1|111304.1|111358.3|111308.3|111349.6|111299.6|14
1738611580000|2025-02-03 19:39:40|111356.2|111306.2|111360|111310|111360.4|111310.4|111355.5|111305.5|12
1738611590000|2025-02-03 19:39:50|111361.2|111311.2|111360.1|111310.1|111361.2|111311.2|111355.4|111305.4|9
1738611600000|2025-02-03 19:40:00|111358.1|111308.1|111351.2|111301.2|111358.1|111315.9|111340.9|111297.8|28
1738611610000|2025-02-03 19:40:10|111354.7|111304.7|111365.9|111315.9|111368.9|111318.9|111351.1|111301.1|28
1738611620000|2025-02-03 19:40:20|111366.6|111316.6|111374.3|111324.3|111376.2|111326.2|111366.6|111316.6|25
1738611630000|2025-02-03 19:40:30|111372.8|111322.8|111363.6|111313.6|111375.3|111325.3|111362.1|111312.1|25
1738611640000|2025-02-03 19:40:40|111368.5|111318.5|111367.8|111317.8|111369.8|111319.8|111358.7|111308.7|21
1738611650000|2025-02-03 19:40:50|111369.1|111319.1|111362.6|111312.6|111369.1|111319.1|111343.8|111312.6|20
1738611660000|2025-02-03 19:41:00|111361|111311|111353.4|111303.4|111365.4|111315.4|111353.4|111303.4|33
1738611670000|2025-02-03 19:41:10|111352.1|111302.1|111351.7|111301.7|111355.8|111305.8|111349.2|111299.2|26
1738611680000|2025-02-03 19:41:20|111352.7|111302.7|111353|111303|111355.3|111305.3|111351.4|111301.4|20
1738611690000|2025-02-03 19:41:30|111352|111302|111364|111314|111366.8|111316.8|111351.9|111301.9|22
1738611700000|2025-02-03 19:41:40|111363.3|111313.3|111370|111320|111374.5|111324.5|111363.3|111313.3|11
1738611710000|2025-02-03 19:41:50|111368.6|111318.6|111367.7|111317.7|111369|111319|111364.7|111314.7|24
1738611720000|2025-02-03 19:42:00|111367.4|111317.4|111363.3|111313.3|111374.2|111324.2|111360.1|111310.1|35
1738611730000|2025-02-03 19:42:10|111364.1|111314.1|111351.1|111326.1|111364.1|111328.2|111346.4|111312.6|24
1738611740000|2025-02-03 19:42:20|111351.9|111326.9|111355.2|111305.2|111357.3|111327.4|111335|111302.4|20
1738611750000|2025-02-03 19:42:30|111361|111311|111355.3|111305.3|111363.6|111314.5|111334.2|111304.2|19
1738611760000|2025-02-03 19:42:40|111359.8|111309.8|111367.5|111317.5|111367.5|111317.5|111355.3|111305.3|15
1738611770000|2025-02-03 19:42:50|111364|111314|111358.9|111308.9|111377.4|111327.6|111347.5|111308.1|40
1738611780000|2025-02-03 19:43:00|111359.8|111309.8|111367.4|111317.4|111372.8|111322.8|111359.8|111309.8|21
1738611790000|2025-02-03 19:43:10|111371.1|111321.1|111358.4|111308.4|111373.5|111327.7|111351.7|111308.4|26
1738611800000|2025-02-03 19:43:20|111363.5|111313.5|111361.8|111311.8|111365.9|111315.9|111354.6|111304.6|34
1738611810000|2025-02-03 19:43:30|111364.1|111314.1|111373.1|111323.1|111375|111325|111363.4|111313.4|28
1738611820000|2025-02-03 19:43:40|111373.3|111323.3|111366.9|111316.9|111376.1|111326.1|111364|111314|21
1738611830000|2025-02-03 19:43:50|111366.2|111316.2|111366.9|111316.9|111370.8|111320.8|111365.9|111315.9|14
1738611840000|2025-02-03 19:44:00|111366|111316|111354.2|111329.2|111366|111334|111348.4|111316|13
1738611850000|2025-02-03 19:44:10|111353.2|111328.2|111349.8|111324.8|111357.8|111332.8|111348.5|111323.5|17
1738611860000|2025-02-03 19:44:20|111350.3|111325.3|111340.3|111315.3|111360.9|111327.2|111340.3|111304.2|24
1738611870000|2025-02-03 19:44:30|111345.5|111320.5|111342.4|111317.4|111345.5|111320.5|111340.5|111315.5|10
1738611880000|2025-02-03 19:44:40|111341.4|111316.4|111352.2|111302.2|111355.3|111319.7|111336.7|111302|22
1738611890000|2025-02-03 19:44:50|111352|111302|111357.1|111307.1|111359.3|111309.3|111352|111302|16
1738611900000|2025-02-03 19:45:00|111357.8|111307.8|111369|111319|111374|111324|111356.3|111306.3|36
1738611910000|2025-02-03 19:45:10|111371|111321|111362.2|111312.2|111372.5|111322.5|111361.7|111311.7|26
1738611920000|2025-02-03 19:45:20|111363.9|111313.9|111364.2|111314.2|111367.5|111317.5|111362.2|111312.2|20
1738611930000|2025-02-03 19:45:30|111365.2|111315.2|111365.7|111315.7|111366.7|111316.7|111362.2|111312.2|11
1738611940000|2025-02-03 19:45:40|111367|111317|111371|111321|111371|111321|111366.2|111316.2|9
1738611950000|2025-02-03 19:45:50|111368.2|111318.2|111378.3|111328.3|111380.6|111330.6|111366.5|111316.5|26
1738611960000|2025-02-03 19:46:00|111376.6|111326.6|111377.8|111327.8|111380.4|111330.4|111375.8|111325.8|54
1738611970000|2025-02-03 19:46:10|111376.1|111326.1|111376.6|111326.6|111379.8|111329.8|111375.6|111325.6|47
1738611980000|2025-02-03 19:46:20|111379.7|111329.7|111366.9|111316.9|111380.7|111330.7|111364.3|111314.3|26
1738611990000|2025-02-03 19:46:30|111368.4|111318.4|111366.3|111316.3|111368.4|111318.4|111364.3|111314.3|16
1738612000000|2025-02-03 19:46:40|111367.5|111317.5|111366.2|111316.2|111370.7|111320.7|111366.2|111316.2|23
1738612010000|2025-02-03 19:46:50|111364.4|111314.4|111373.7|111323.7|111378.7|111328.7|111363.4|111313.4|31
1738612020000|2025-02-03 19:47:00|111371.5|111321.5|111377.2|111327.2|111389.8|111339.8|111371.5|111321.5|31
1738612030000|2025-02-03 19:47:10|111376.2|111326.2|111373.6|111323.6|111379.2|111329.2|111369.8|111319.8|20
1738612040000|2025-02-03 19:47:20|111376.9|111326.9|111374|111324|111378|111328|111372.2|111322.2|13
1738612050000|2025-02-03 19:47:30|111373.2|111323.2|111369.1|111319.1|111373.2|111323.2|111368.1|111318.1|6
1738612060000|2025-02-03 19:47:40|111368.1|111318.1|111369.5|111319.5|111372.4|111322.4|111366.3|111316.3|21
1738612070000|2025-02-03 19:47:50|111374.1|111324.1|111358|111308|111376.9|111326.9|111352.8|111302.8|27
1738612080000|2025-02-03 19:48:00|111357|111307|111352.4|111302.4|111357.5|111307.5|111348.3|111298.3|47
1738612090000|2025-02-03 19:48:10|111352.7|111302.7|111352|111302|111357|111307|111344.7|111294.7|48
1738612100000|2025-02-03 19:48:20|111354.5|111304.5|111359.6|111309.6|111363.5|111313.5|111349.5|111299.5|45
1738612110000|2025-02-03 19:48:30|111358.6|111308.6|111372.1|111322.1|111374|111324|111358.6|111308.6|25
1738612120000|2025-02-03 19:48:40|111374.8|111324.8|111369.8|111319.8|111374.8|111324.8|111366.4|111316.4|28
1738612130000|2025-02-03 19:48:50|111371.9|111321.9|111373.2|111323.2|111377.9|111335.6|111358|111320.8|25
1738612140000|2025-02-03 19:49:00|111372|111322|111377.1|111327.1|111378.7|111328.7|111367.9|111317.9|17
1738612150000|2025-02-03 19:49:10|111378.4|111328.4|111379.7|111329.7|111380.6|111330.6|111375.2|111325.2|30
1738612160000|2025-02-03 19:49:20|111377.7|111327.7|111376.6|111326.6|111380.1|111330.1|111373.9|111323.9|38
1738612170000|2025-02-03 19:49:30|111378.1|111328.1|111377.3|111327.3|111380.5|111330.5|111372.9|111322.9|39
1738612180000|2025-02-03 19:49:40|111374.8|111324.8|111375.9|111325.9|111379.9|111329.9|111373.3|111323.3|33
1738612190000|2025-02-03 19:49:50|111376.6|111326.6|111372.6|111322.6|111379.4|111329.4|111366.6|111316.6|34
1738612200000|2025-02-03 19:50:00|111374.5|111324.5|111375.8|111325.8|111377.4|111327.4|111372.6|111322.6|21
1738612210000|2025-02-03 19:50:10|111368.5|111318.5|111370.3|111320.3|111373.9|111323.9|111367.7|111317.7|31
1738612220000|2025-02-03 19:50:20|111366.7|111316.7|111355.1|111305.1|111373.2|111323.2|111355.1|111305.1|31
1738612230000|2025-02-03 19:50:30|111356.1|111306.1|111342|111317|111358.6|111317|111340.6|111305.1|14
1738612240000|2025-02-03 19:50:40|111343.3|111318.3|111364.3|111314.3|111364.3|111324.4|111342.8|111314.3|21
1738612250000|2025-02-03 19:50:50|111363.1|111313.1|111365.1|111315.1|111368.1|111318.1|111357.5|111307.5|24
1738612260000|2025-02-03 19:51:00|111364.6|111314.6|111358|111308|111366.5|111316.5|111357|111307|11
1738612270000|2025-02-03 19:51:10|111355.9|111305.9|111345.1|111295.1|111363.2|111329.7|111344.2|111294.2|34
1738612280000|2025-02-03 19:51:20|111344.5|111294.5|111337.2|111287.2|111345.3|111313.5|111325|111287.2|20
1738612290000|2025-02-03 19:51:30|111341.1|111291.1|111344.9|111294.9|111346.9|111296.9|111337|111287|28
1738612300000|2025-02-03 19:51:40|111346.4|111296.4|111343.1|111293.1|111347.2|111297.2|111343.1|111293.1|23
1738612310000|2025-02-03 19:51:50|111344.6|111294.6|111337.6|111287.6|111346.2|111300.8|111324.1|111285.8|25
1738612320000|2025-02-03 19:52:00|111336.7|111286.7|111336.9|111286.9|111339.9|111289.9|111334.2|111284.2|25
1738612330000|2025-02-03 19:52:10|111335.4|111285.4|111345.2|111295.2|111347.5|111297.5|111334.9|111284.9|37
1738612340000|2025-02-03 19:52:20|111346.5|111296.5|111347.4|111297.4|111351.7|111301.7|111342.4|111292.4|26
1738612350000|2025-02-03 19:52:30|111348.1|111298.1|111347.2|111297.2|111350.3|111300.3|111344.2|111294.2|33
1738612360000|2025-02-03 19:52:40|111345.4|111295.4|111347.3|111297.3|111351.3|111301.3|111345.2|111295.2|23
1738612370000|2025-02-03 19:52:50|111351.8|111301.8|111348.3|111298.3|111352.7|111302.7|111344.7|111294.7|27
1738612380000|2025-02-03 19:53:00|111347.1|111297.1|111348.3|111298.3|111353.5|111303.5|111346.1|111296.1|33
1738612390000|2025-02-03 19:53:10|111348.8|111298.8|111333.6|111308.6|111353.5|111308.6|111333.6|111295.5|21
1738612400000|2025-02-03 19:53:20|111334.1|111309.1|111329.7|111304.7|111334.1|111309.1|111328.1|111303.1|6
1738612410000|2025-02-03 19:53:30|111333.7|111308.7|111333.6|111308.6|111335.4|111310.4|111330|111305|9
1738612420000|2025-02-03 19:53:40|111333.8|111308.8|111329.3|111304.3|111336.6|111311.6|111328.8|111303.8|14
1738612430000|2025-02-03 19:53:50|111327.8|111302.8|111330.7|111305.7|111334.8|111309.8|111327.1|111302.1|19
1738612440000|2025-02-03 19:54:00|111334.4|111309.4|111339.5|111314.5|111340.3|111315.3|111331.5|111306.5|22
1738612450000|2025-02-03 19:54:10|111334.1|111309.1|111354.1|111304.1|111354.8|111316.6|111334.1|111297.9|39
1738612460000|2025-02-03 19:54:20|111348.1|111298.1|111336.6|111286.6|111354.8|111304.8|111320.2|111285.5|18
1738612470000|2025-02-03 19:54:30|111338.1|111288.1|111335.3|111285.3|111338.4|111288.4|111335.3|111285.3|8
1738612480000|2025-02-03 19:54:40|111335.9|111285.9|111337.3|111287.3|111341|111291|111335.9|111285.9|7
1738612490000|2025-02-03 19:54:50|111338.1|111288.1|111339.7|111289.7|111346.5|111296.5|111336.9|111286.9|21
1738612500000|2025-02-03 19:55:00|111338.9|111288.9|111352.9|111302.9|111361.9|111305|111334.3|111284.3|45
1738612510000|2025-02-03 19:55:10|111348.7|111298.7|111347.4|111297.4|111356|111306|111346|111296|37
1738612520000|2025-02-03 19:55:20|111351.9|111301.9|111347.8|111297.8|111353.1|111303.1|111342.5|111292.5|21
1738612530000|2025-02-03 19:55:30|111346.7|111296.7|111349.1|111299.1|111349.7|111299.7|111345.4|111295.4|16
1738612540000|2025-02-03 19:55:40|111346.1|111296.1|111345|111295|111350.6|111300.6|111345|111295|17
1738612550000|2025-02-03 19:55:50|111348.7|111298.7|111350.1|111300.1|111362.6|111312.6|111344.2|111294.2|32
1738612560000|2025-02-03 19:56:00|111352.9|111302.9|111364.4|111314.4|111371|111321|111350.1|111300.1|27
1738612570000|2025-02-03 19:56:10|111362.2|111312.2|111369.7|111319.7|111371.7|111321.7|111362.2|111312.2|31
1738612580000|2025-02-03 19:56:20|111365|111315|111372.3|111322.3|111374.1|111324.1|111363.8|111313.8|36
1738612590000|2025-02-03 19:56:30|111371.5|111321.5|111384.8|111334.8|111388.7|111338.7|111369.4|111319.4|39
1738612600000|2025-02-03 19:56:40|111385.8|111335.8|111385.7|111335.7|111389.2|111339.2|111382.7|111332.7|43
1738612610000|2025-02-03 19:56:50|111383|111333|111391.5|111341.5|111394.8|111346.5|111371.2|111332|40
1738612620000|2025-02-03 19:57:00|111387.4|111337.4|111389.7|111339.7|111399|111349|111387.4|111337.4|45
1738612630000|2025-02-03 19:57:10|111394.1|111344.1|111387.5|111337.5|111395.4|111345.4|111386.6|111336.6|23
1738612640000|2025-02-03 19:57:20|111386.5|111336.5|111394.8|111344.8|111395.9|111345.9|111383.4|111333.4|38
1738612650000|2025-02-03 19:57:30|111393.9|111343.9|111390.8|111340.8|111395.4|111345.4|111387.7|111337.7|27
1738612660000|2025-02-03 19:57:40|111391|111341|111382.4|111332.4|111391.8|111341.8|111364.4|111326.9|21
1738612670000|2025-02-03 19:57:50|111380.2|111330.2|111369.8|111344.8|111380.2|111344.8|111366|111323.8|9
1738612680000|2025-02-03 19:58:00|111371|111346|111373.8|111348.8|111375.1|111350.1|111365.5|111340.5|14
1738612690000|2025-02-03 19:58:10|111372.4|111347.4|111366.1|111341.1|111372.4|111347.4|111365.4|111340.4|13
1738612700000|2025-02-03 19:58:20|111365.1|111340.1|111357.6|111332.6|111365.1|111340.1|111356.3|111331.3|15
1738612710000|2025-02-03 19:58:30|111356.1|111331.1|111376|111326|111376|111331.1|111356.1|111318.4|7
1738612720000|2025-02-03 19:58:40|111377.2|111327.2|111382|111332|111382|111332|111377.2|111327.2|4
1738612740000|2025-02-03 19:59:00|111383.1|111333.1|111400.4|111350.4|111400.9|111350.9|111383.1|111333.1|12
1738612750000|2025-02-03 19:59:10|111401.8|111351.8|111408.4|111358.4|111409.8|111359.8|111397.7|111347.7|24
1738612760000|2025-02-03 19:59:20|111409.2|111359.2|111404.5|111354.5|111409.2|111359.2|111401.8|111351.8|16
1738612770000|2025-02-03 19:59:30|111402|111352|111431.6|111406.6|111456.5|111412.1|111396.5|111346.5|48
1738612780000|2025-02-03 19:59:40|111435.2|111410.2|111438.1|111413.1|111441.2|111416.2|111431.9|111406.9|41
1738612790000|2025-02-03 19:59:50|111435.2|111410.2|111415.2|111390.2|111435.2|111410.2|111410.5|111385.5|45
1738612800000|2025-02-03 20:00:00|111414.5|111389.5|111436.9|111386.9|111445.1|111404.8|111414.5|111374.5|40
1738612810000|2025-02-03 20:00:10|111438.5|111388.5|111449.1|111399.1|111456.5|111406.5|111437.8|111387.8|36
1738612820000|2025-02-03 20:00:20|111447.7|111397.7|111429.3|111379.3|111448.7|111398.7|111413.7|111378.1|43
1738612830000|2025-02-03 20:00:30|111429|111379|111429|111379|111435.2|111385.2|111420.2|111370.2|36
1738612840000|2025-02-03 20:00:40|111433.9|111383.9|111414.7|111364.7|111433.9|111383.9|111397.5|111362.5|30
1738612850000|2025-02-03 20:00:50|111416|111366|111405|111355|111421|111378.1|111391.5|111349.2|46
1738612860000|2025-02-03 20:01:00|111403.6|111353.6|111390.3|111365.3|111413.6|111370.8|111387.5|111347.3|53
1738612870000|2025-02-03 20:01:10|111388.2|111363.2|111394.4|111344.4|111405.1|111367.8|111383.6|111344.4|52
1738612880000|2025-02-03 20:01:20|111392.4|111342.4|111395.8|111345.8|111400|111355.9|111378.5|111340|34
1738612890000|2025-02-03 20:01:30|111400.6|111350.6|111399.8|111349.8|111401.8|111351.8|111393.9|111343.9|17
1738612900000|2025-02-03 20:01:40|111398.3|111348.3|111395.8|111345.8|111401.6|111351.6|111386.1|111336.1|19
1738612910000|2025-02-03 20:01:50|111397.3|111347.3|111393.4|111343.4|111398.9|111359.1|111380.9|111343.4|17
1738612920000|2025-02-03 20:02:00|111394.4|111344.4|111398.1|111348.1|111399.1|111349.1|111394.1|111344.1|11
1738612930000|2025-02-03 20:02:10|111394.6|111344.6|111390.5|111340.5|111395.9|111345.9|111388.6|111338.6|14
1738612940000|2025-02-03 20:02:20|111389.2|111339.2|111373.1|111348.1|111391.6|111350.2|111364.7|111321.7|54
1738612950000|2025-02-03 20:02:30|111373.8|111348.8|111374.2|111349.2|111390.2|111352.7|111373.5|111333.9|34
1738612960000|2025-02-03 20:02:40|111375.9|111350.9|111371.4|111346.4|111390.9|111351.9|111365.5|111325.6|35
1738612970000|2025-02-03 20:02:50|111366.1|111341.1|111365.6|111315.6|111369.3|111341.1|111351.1|111313.4|29
1738612980000|2025-02-03 20:03:00|111368.5|111318.5|111384.4|111359.4|111399.1|111361.3|111359.8|111318.5|56
1738612990000|2025-02-03 20:03:10|111382.7|111357.7|111378.4|111353.4|111400.4|111362|111373.9|111340.8|49
1738613000000|2025-02-03 20:03:20|111376.2|111351.2|111367.4|111342.4|111380.4|111353.9|111366.6|111330.4|16
1738613010000|2025-02-03 20:03:30|111366.6|111341.6|111373.3|111348.3|111381.1|111356.1|111366.6|111341.6|8
1738613020000|2025-02-03 20:03:40|111377.3|111352.3|111361.2|111336.2|111377.3|111352.3|111361.2|111336.2|21
1738613030000|2025-02-03 20:03:50|111360.7|111335.7|111366.2|111316.2|111370.2|111341.1|111355.1|111312.9|31
1738613040000|2025-02-03 20:04:00|111364.7|111314.7|111361.9|111311.9|111367.7|111335.5|111353.8|111311.4|30
1738613050000|2025-02-03 20:04:10|111367.9|111317.9|111360.8|111310.8|111367.9|111329.5|111350.3|111310.6|35
1738613060000|2025-02-03 20:04:20|111358.1|111308.1|111360.2|111310.2|111366.4|111328.7|111349.4|111307.6|17
1738613070000|2025-02-03 20:04:30|111360.9|111310.9|111361.9|111311.9|111363.2|111313.2|111359.9|111309.9|9
1738613080000|2025-02-03 20:04:40|111360.9|111310.9|111360.1|111310.1|111361.4|111311.4|111359.4|111309.4|6
1738613090000|2025-02-03 20:04:50|111362.9|111312.9|111353.5|111303.5|111365.1|111325.7|111349|111303.5|16
1738613100000|2025-02-03 20:05:00|111360|111310|111361.3|111311.3|111377.5|111336.8|111350|111310|33
1738613110000|2025-02-03 20:05:10|111364|111314|111359.7|111309.7|111364|111314|111359.5|111309.5|10
1738613120000|2025-02-03 20:05:20|111358.6|111308.6|111364.4|111314.4|111366.4|111330.1|111351.3|111306.4|9
1738613130000|2025-02-03 20:05:30|111360.5|111310.5|111362|111312|111364.2|111314.2|111360.5|111310.5|4
1738613140000|2025-02-03 20:05:40|111361.3|111311.3|111362.9|111312.9|111364.4|111314.4|111361.3|111311.3|8
1738613150000|2025-02-03 20:05:50|111363.2|111313.2|111363|111338|111369.4|111342.5|111359.1|111313.2|26
1738613160000|2025-02-03 20:06:00|111364.2|111339.2|111363|111313|111367|111340.2|111351.4|111313|18
1738613170000|2025-02-03 20:06:10|111364.1|111314.1|111368.1|111318.1|111368.1|111331.4|111353.9|111314.1|5
1738613180000|2025-02-03 20:06:20|111369.1|111319.1|111361.2|111336.2|111371.7|111336.9|111355.6|111317.6|21
1738613190000|2025-02-03 20:06:30|111359|111334|111365|111340|111365|111340|111359|111334|15
1738613200000|2025-02-03 20:06:40|111366|111341|111361.7|111336.7|111366|111341|111360.2|111335.2|21
1738613210000|2025-02-03 20:06:50|111354.5|111329.5|111354.5|111329.5|111354.5|111329.5|111354.5|111329.5|1
1738613220000|2025-02-03 20:07:00|111365|111315|111360.9|111310.9|111375|111338|111359.2|111309.7|29
1738613230000|2025-02-03 20:07:10|111369.6|111319.6|111353.2|111328.2|111369.6|111329.4|111352.2|111319.6|10
1738613240000|2025-02-03 20:07:20|111350.9|111325.9|111375.9|111350.9|111378.2|111353.2|111350.9|111314.7|30
1738613250000|2025-02-03 20:07:30|111395.1|111345.1|111367.2|111342.2|111395.1|111351.4|111367.2|111342.2|26
1738613260000|2025-02-03 20:07:40|111368.2|111343.2|111367.2|111342.2|111368.2|111343.2|111364.7|111339.7|4
1738613270000|2025-02-03 20:07:50|111366.2|111341.2|111346|111321|111366.2|111341.2|111345.2|111305.4|17
1738613280000|2025-02-03 20:08:00|111345.8|111320.8|111348.4|111298.4|111355|111322.2|111342.9|111298.4|27
1738613290000|2025-02-03 20:08:10|111348.9|111298.9|111346.4|111321.4|111360.9|111321.4|111342.9|111298.9|28
1738613300000|2025-02-03 20:08:20|111345.1|111320.1|111341.1|111316.1|111349.6|111324.6|111337.6|111312.6|27
1738613310000|2025-02-03 20:08:30|111340.9|111315.9|111342.9|111317.9|111344.6|111319.6|111337.3|111312.3|30
1738613320000|2025-02-03 20:08:40|111343.9|111318.9|111343.6|111318.6|111343.9|111318.9|111340.9|111315.9|5
1738613330000|2025-02-03 20:08:50|111339.4|111314.4|111350.4|111325.4|111350.6|111325.6|111339.4|111314.4|17
1738613340000|2025-02-03 20:09:00|111349.9|111324.9|111341.9|111316.9|111356.3|111324.9|111338.4|111306.3|19
1738613350000|2025-02-03 20:09:10|111341.2|111316.2|111341.4|111316.4|111341.4|111316.4|111335.3|111310.3|15
1738613360000|2025-02-03 20:09:20|111339.4|111314.4|111343.3|111318.3|111345.3|111320.3|111339.4|111314.4|10
1738613370000|2025-02-03 20:09:30|111344.6|111319.6|111343.4|111318.4|111345.9|111320.9|111341.4|111316.4|18
1738613380000|2025-02-03 20:09:40|111345.2|111320.2|111341.7|111316.7|111345.2|111320.2|111338.5|111313.5|23
1738613390000|2025-02-03 20:09:50|111340.6|111315.6|111332.9|111307.9|111344.4|111315.6|111326.1|111294.4|18
1738613400000|2025-02-03 20:10:00|111333.9|111308.9|111337.8|111312.8|111341.3|111316.3|111333.9|111308.9|32
1738613410000|2025-02-03 20:10:10|111340.6|111315.6|111337.7|111312.7|111340.6|111315.6|111335.3|111310.3|24
1738613420000|2025-02-03 20:10:20|111336.9|111311.9|111343.6|111318.6|111344|111319|111336.7|111311.7|16
1738613430000|2025-02-03 20:10:30|111341.8|111316.8|111345.6|111320.6|111347.4|111322.4|111341.8|111316.8|10
1738613440000|2025-02-03 20:10:40|111343.9|111318.9|111334.9|111309.9|111355.8|111322.1|111334.9|111297.4|25
1738613450000|2025-02-03 20:10:50|111336.1|111311.1|111336.9|111311.9|111349.9|111313.4|111334.6|111297.4|38
1738613460000|2025-02-03 20:11:00|111335.4|111310.4|111328.9|111303.9|111341.4|111312.9|111318.9|111289.4|33
1738613470000|2025-02-03 20:11:10|111327.4|111302.4|111334.7|111309.7|111334.7|111309.7|111327.4|111302.4|9
1738613480000|2025-02-03 20:11:20|111342|111292|111344.5|111319.5|111348|111323|111331.5|111292|29
1738613490000|2025-02-03 20:11:30|111346.5|111321.5|111340.1|111315.1|111350.4|111324.5|111334.8|111299.6|44
1738613500000|2025-02-03 20:11:40|111339|111314|111332.3|111307.3|111347|111314|111330|111297|41
1738613510000|2025-02-03 20:11:50|111331.8|111306.8|111331.3|111306.3|111333.1|111306.8|111317.5|111283.1|57
1738613520000|2025-02-03 20:12:00|111332.1|111307.1|111331.2|111306.2|111335.6|111310.6|111329.6|111304.6|40
1738613530000|2025-02-03 20:12:10|111330.1|111305.1|111323.8|111298.8|111339.2|111305.1|111321.2|111285.8|32
1738613540000|2025-02-03 20:12:20|111326.3|111301.3|111335.2|111310.2|111340.8|111311.2|111323.6|111288.3|29
1738613550000|2025-02-03 20:12:30|111332.9|111307.9|111339.1|111289.1|111340.3|111308.5|111320|111286.6|33
1738613560000|2025-02-03 20:12:40|111329|111304|111328.3|111303.3|111340.3|111304.6|111324.4|111287.6|22
1738613570000|2025-02-03 20:12:50|111325.6|111300.6|111321.3|111296.3|111340.7|111304.5|111319.5|111283|14
1738613580000|2025-02-03 20:13:00|111318.8|111293.8|111318.1|111293.1|111333.5|111295.8|111313.8|111278.5|33
1738613590000|2025-02-03 20:13:10|111313.6|111288.6|111314.9|111289.9|111323.3|111292.1|111310.7|111273.3|24
1738613600000|2025-02-03 20:13:20|111311.6|111286.6|111299.9|111274.9|111318.7|111289.9|111297.9|111264.2|39
1738613610000|2025-02-03 20:13:30|111298.9|111273.9|111318.5|111268.5|111319.7|111278.7|111298.9|111258.7|42
1738613620000|2025-02-03 20:13:40|111317.5|111267.5|111320.7|111270.7|111324.3|111274.3|111316.5|111266.5|33
1738613630000|2025-02-03 20:13:50|111323.2|111273.2|111313.9|111288.9|111326.3|111291|111310.9|111273.2|26
1738613640000|2025-02-03 20:14:00|111314.6|111289.6|111315.3|111290.3|111316.1|111291.1|111309.9|111284.9|18
1738613650000|2025-02-03 20:14:10|111313.6|111288.6|111329.8|111279.8|111329.8|111292.7|111312.3|111275.5|36
1738613660000|2025-02-03 20:14:20|111329.5|111279.5|111330.7|111280.7|111332.2|111299.8|111316.8|111277.9|19
1738613670000|2025-02-03 20:14:30|111334.5|111284.5|111328.8|111278.8|111335.8|111297.6|111319.8|111277.6|28
1738613680000|2025-02-03 20:14:40|111333.1|111283.1|111321|111296|111335.7|111299.2|111318.1|111278.1|36
1738613690000|2025-02-03 20:14:50|111320.3|111295.3|111316.5|111291.5|111328|111297|111313.6|111278|14
1738613700000|2025-02-03 20:15:00|111311.8|111286.8|111308.3|111283.3|111315.6|111290.6|111305.1|111280.1|45
1738613710000|2025-02-03 20:15:10|111311.6|111286.6|111302.8|111277.8|111313.5|111288.5|111298.6|111273.6|46
1738613720000|2025-02-03 20:15:20|111301.3|111276.3|111301.7|111276.7|111309.6|111276.9|111297.9|111259.6|28
1738613730000|2025-02-03 20:15:30|111301.2|111276.2|111297|111272|111305.1|111280.1|111297|111272|34
1738613740000|2025-02-03 20:15:40|111299.9|111274.9|111298.6|111273.6|111308.5|111276.7|111295.4|111258.5|58
1738613750000|2025-02-03 20:15:50|111300.9|111275.9|111301.2|111276.2|111301.5|111276.5|111296|111271|26
1738613760000|2025-02-03 20:16:00|111301|111276|111295.3|111270.3|111307|111276|111293.3|111256.4|45
1738613770000|2025-02-03 20:16:10|111294.3|111269.3|111299.7|111274.7|111312.3|111277.5|111294.1|111253.1|27
1738613780000|2025-02-03 20:16:20|111300.7|111275.7|111299.7|111274.7|111308.2|111283.2|111296.3|111257.5|27
1738613790000|2025-02-03 20:16:30|111297.9|111272.9|111295.8|111270.8|111298.2|111273.2|111294.5|111269.5|21
1738613800000|2025-02-03 20:16:40|111294.8|111269.8|111290.2|111265.2|111308.3|111270.8|111287|111246.2|39
1738613810000|2025-02-03 20:16:50|111292.5|111267.5|111286|111261|111300.9|111267.9|111285.7|111246|24
1738613820000|2025-02-03 20:17:00|111288.3|111263.3|111288.9|111263.9|111291.1|111266.1|111283.8|111258.8|31
1738613830000|2025-02-03 20:17:10|111287.4|111262.4|111288|111263|111292.4|111267.4|111286.2|111261.2|41
1738613840000|2025-02-03 20:17:20|111291.3|111266.3|111293.8|111268.8|111308|111270.5|111287|111257|24
1738613850000|2025-02-03 20:17:30|111292.5|111267.5|111291.1|111241.1|111306.8|111270.3|111279.6|111239.1|25
1738613860000|2025-02-03 20:17:40|111288.1|111238.1|111291.3|111241.3|111295|111256.3|111278.2|111236.5|37
1738613870000|2025-02-03 20:17:50|111293|111243|111292.1|111242.1|111294.8|111257.8|111278.5|111241.3|32
1738613880000|2025-02-03 20:18:00|111294.6|111244.6|111283.6|111258.6|111295.4|111261.3|111280.6|111244.1|18
1738613890000|2025-02-03 20:18:10|111284.1|111259.1|111284.6|111259.6|111286.4|111261.4|111281.1|111256.1|15
1738613900000|2025-02-03 20:18:20|111283.4|111258.4|111295.3|111270.3|111304.7|111272.6|111281.6|111251.9|22
1738613910000|2025-02-03 20:18:30|111297.3|111272.3|111304.8|111254.8|111312.8|111272.7|111290.8|111253|32
1738613920000|2025-02-03 20:18:40|111291|111266|111292.8|111267.8|111308.9|111268|111291|111245.3|31
1738613930000|2025-02-03 20:18:50|111292.4|111267.4|111313|111263|111317|111267.4|111292.4|111255.7|10
1738613940000|2025-02-03 20:19:00|111301.8|111276.8|111301.5|111276.5|111313.5|111277.8|111297.2|111259.3|20
1738613950000|2025-02-03 20:19:10|111297.8|111272.8|111297.3|111272.3|111300.3|111275.3|111296|111271|20
1738613960000|2025-02-03 20:19:20|111295.6|111270.6|111308.8|111258.8|111309.3|111271.8|111291.5|111253.9|24
1738613970000|2025-02-03 20:19:30|111308.5|111258.5|111292.5|111267.5|111309.9|111270.3|111292.3|111252|17
1738613980000|2025-02-03 20:19:40|111291.4|111266.4|111283.4|111233.4|111294.1|111266.4|111283.4|111233.4|21
1738613990000|2025-02-03 20:19:50|111281.9|111231.9|111283.4|111233.4|111283.4|111233.4|111280.9|111230.9|11
1738614000000|2025-02-03 20:20:00|111283.3|111233.3|111276.2|111226.2|111283.3|111233.3|111270.6|111220.6|24
1738614010000|2025-02-03 20:20:10|111277.4|111227.4|111273.8|111223.8|111279.4|111229.4|111272.8|111222.8|30
1738614020000|2025-02-03 20:20:20|111275.1|111225.1|111268.7|111218.7|111277.5|111227.5|111267|111217|26
1738614030000|2025-02-03 20:20:30|111269|111219|111263.3|111213.3|111269|111219|111263.3|111213.3|5
1738614040000|2025-02-03 20:20:40|111262.1|111212.1|111261.8|111211.8|111265.1|111215.1|111259.8|111209.8|6
1738614050000|2025-02-03 20:20:50|111261.6|111211.6|111266.5|111216.5|111269|111219|111258.6|111208.6|13
1738614060000|2025-02-03 20:21:00|111266.8|111216.8|111265.2|111215.2|111273.2|111223.2|111262.4|111212.4|16
1738614070000|2025-02-03 20:21:10|111263.4|111213.4|111267.6|111217.6|111267.6|111217.6|111263.2|111213.2|7
1738614080000|2025-02-03 20:21:20|111269.9|111219.9|111276.4|111226.4|111276.4|111226.4|111268.9|111218.9|14
1738614090000|2025-02-03 20:21:30|111274.8|111224.8|111269.1|111219.1|111276.9|111226.9|111269.1|111219.1|9
1738614100000|2025-02-03 20:21:40|111269.3|111219.3|111277.9|111227.9|111278.4|111228.4|111269.1|111219.1|16
1738614110000|2025-02-03 20:21:50|111275.3|111225.3|111273.1|111223.1|111278.7|111228.7|111271.1|111221.1|12
1738614120000|2025-02-03 20:22:00|111271.6|111221.6|111264.3|111214.3|111271.6|111221.6|111262.8|111212.8|6
1738614130000|2025-02-03 20:22:10|111265.3|111215.3|111270|111220|111270|111220|111263.3|111213.3|4
1738614140000|2025-02-03 20:22:20|111271.7|111221.7|111276.3|111226.3|111278|111228|111271.7|111221.7|13
1738614150000|2025-02-03 20:22:30|111275.1|111225.1|111267.6|111217.6|111275.1|111225.1|111266.6|111216.6|5
1738614160000|2025-02-03 20:22:40|111267.8|111217.8|111273.3|111223.3|111273.3|111223.3|111266.6|111216.6|14
1738614170000|2025-02-03 20:22:50|111274|111224|111274.5|111224.5|111274.5|111224.5|111269.3|111219.3|9
1738614180000|2025-02-03 20:23:00|111275.2|111225.2|111279.6|111229.6|111281.3|111231.3|111274.2|111224.2|15
1738614190000|2025-02-03 20:23:10|111278.6|111228.6|111277.9|111227.9|111281.1|111231.1|111276.9|111226.9|10
1738614200000|2025-02-03 20:23:20|111278.9|111228.9|111276.6|111226.6|111279.9|111229.9|111276.6|111226.6|10
1738614210000|2025-02-03 20:23:30|111273.9|111223.9|111275.8|111225.8|111276.3|111226.3|111273.6|111223.6|9
1738614220000|2025-02-03 20:23:40|111276.8|111226.8|111265.7|111215.7|111276.8|111226.8|111262.8|111212.8|14
1738614230000|2025-02-03 20:23:50|111267.6|111217.6|111262.3|111212.3|111268.9|111218.9|111261.6|111211.6|18
1738614240000|2025-02-03 20:24:00|111261|111211|111262.9|111212.9|111262.9|111212.9|111261|111211|5
1738614250000|2025-02-03 20:24:10|111265.1|111215.1|111276.7|111226.7|111276.7|111226.7|111265.1|111215.1|11
1738614260000|2025-02-03 20:24:20|111277.5|111227.5|111276.3|111226.3|111277.5|111227.5|111275.3|111225.3|4
1738614270000|2025-02-03 20:24:30|111279.9|111229.9|111274.2|111224.2|111283.1|111233.1|111274.2|111224.2|24
1738614280000|2025-02-03 20:24:40|111274.9|111224.9|111266.1|111216.1|111274.9|111224.9|111264.2|111214.2|21
1738614290000|2025-02-03 20:24:50|111267.1|111217.1|111262.3|111212.3|111267.1|111217.1|111262.1|111212.1|10
1738614300000|2025-02-03 20:25:00|111263.4|111213.4|111276.8|111226.8|111277.2|111227.2|111262.3|111212.3|23
1738614310000|2025-02-03 20:25:10|111278.4|111228.4|111277.4|111227.4|111282.2|111232.2|111276.6|111226.6|20
1738614320000|2025-02-03 20:25:20|111278.6|111228.6|111284.8|111234.8|111284.8|111234.8|111276.4|111226.4|33
1738614330000|2025-02-03 20:25:30|111279.4|111229.4|111279.6|111229.6|111281.1|111231.1|111279.4|111229.4|9
1738614340000|2025-02-03 20:25:40|111280.9|111230.9|111283.7|111233.7|111291.3|111241.3|111280.9|111230.9|31
1738614350000|2025-02-03 20:25:50|111284.5|111234.5|111283.4|111233.4|111289.8|111239.8|111283.1|111233.1|34
1738614360000|2025-02-03 20:26:00|111282.6|111232.6|111283.1|111233.1|111288.9|111238.9|111282.4|111232.4|19
1738614370000|2025-02-03 20:26:10|111288.5|111238.5|111280.8|111230.8|111291.1|111241.1|111280.8|111230.8|28
1738614380000|2025-02-03 20:26:20|111282.3|111232.3|111280.2|111230.2|111282.6|111232.6|111279.7|111229.7|8
1738614390000|2025-02-03 20:26:30|111278.8|111228.8|111281.3|111231.3|111286.6|111236.6|111277.3|111227.3|24
1738614400000|2025-02-03 20:26:40|111280.7|111230.7|111282.7|111232.7|111289.2|111239.2|111280.7|111230.7|6
1738614410000|2025-02-03 20:26:50|111289.2|111239.2|111288|111238|111291.1|111241.1|111282.7|111232.7|20
1738614420000|2025-02-03 20:27:00|111289|111239|111286.9|111236.9|111291.2|111241.2|111286.4|111236.4|22
1738614430000|2025-02-03 20:27:10|111288.7|111238.7|111287.5|111237.5|111293.5|111243.5|111286.5|111236.5|16
1738614440000|2025-02-03 20:27:20|111289|111239|111287.5|111237.5|111290.3|111240.3|111287.5|111237.5|7
1738614450000|2025-02-03 20:27:30|111281.1|111231.1|111281.1|111231.1|111283.6|111233.6|111278.6|111228.6|22
1738614460000|2025-02-03 20:27:40|111280.1|111230.1|111280.1|111230.1|111280.8|111230.8|111279|111229|5
1738614470000|2025-02-03 20:27:50|111281.7|111231.7|111282|111232|111290.4|111240.4|111281.7|111231.7|16
1738614480000|2025-02-03 20:28:00|111288.5|111238.5|111283|111233|111288.5|111238.5|111282.2|111232.2|6
1738614490000|2025-02-03 20:28:10|111284.1|111234.1|111292.9|111242.9|111299|111249|111284.1|111234.1|18
1738614500000|2025-02-03 20:28:20|111292.1|111242.1|111312.9|111262.9|111313.1|111263.1|111292.1|111242.1|21
1738614510000|2025-02-03 20:28:30|111293.1|111268.1|111307.5|111257.5|111311.8|111271.4|111291.4|111255.2|21
1738614520000|2025-02-03 20:28:40|111292|111267|111284.9|111259.9|111309.6|111267.9|111284.9|111257.9|21
1738614530000|2025-02-03 20:28:50|111284.2|111259.2|111287.6|111262.6|111307.1|111264|111284.2|111257.1|10
1738614540000|2025-02-03 20:29:00|111285.8|111260.8|111282.5|111257.5|111285.8|111260.8|111280.9|111255.9|16
1738614550000|2025-02-03 20:29:10|111283.2|111258.2|111283.3|111258.3|111284.5|111259.5|111282.5|111257.5|10
1738614560000|2025-02-03 20:29:20|111281.5|111256.5|111297.2|111247.2|111307.9|111266.3|111281.5|111246.7|30
1738614570000|2025-02-03 20:29:30|111296.4|111246.4|111285.6|111260.6|111300.3|111267.3|111283.9|111246.4|17
1738614580000|2025-02-03 20:29:40|111286.8|111261.8|111289.1|111264.1|111289.1|111264.1|111284.8|111259.8|4
1738614590000|2025-02-03 20:29:50|111287.1|111262.1|111275.2|111250.2|111287.1|111262.1|111272.9|111247.9|30
1738614600000|2025-02-03 20:30:00|111274.4|111249.4|111280.4|111230.4|111291.9|111254|111272.4|111224.4|46
1738614610000|2025-02-03 20:30:10|111278.6|111228.6|111282.4|111232.4|111286.1|111236.1|111276.6|111226.6|34
1738614620000|2025-02-03 20:30:20|111283.2|111233.2|111288.3|111238.3|111289.3|111239.3|111283|111233|21
1738614630000|2025-02-03 20:30:30|111292.7|111242.7|111271.9|111221.9|111292.7|111253.2|111270.7|111220.7|40
1738614640000|2025-02-03 20:30:40|111272.9|111222.9|111275.6|111225.6|111278|111240.5|111262|111222.7|16
1738614650000|2025-02-03 20:30:50|111276.8|111226.8|111280.1|111230.1|111280.3|111238.5|111261|111215.2|35
1738614660000|2025-02-03 20:31:00|111267.1|111242.1|111269.7|111244.7|111280.7|111247.2|111265.2|111225.9|28
1738614670000|2025-02-03 20:31:10|111269.6|111244.6|111279.6|111229.6|111285.1|111245.6|111264.1|111227.9|22
1738614680000|2025-02-03 20:31:20|111280.9|111230.9|111282|111257|111282.9|111257.9|111266|111227.8|35
1738614690000|2025-02-03 20:31:30|111282.7|111257.7|111298|111248|111301.8|111261.8|111279.5|111248|23
1738614700000|2025-02-03 20:31:40|111298.5|111248.5|111293.7|111243.7|111298.5|111248.5|111291.2|111241.2|16
1738614710000|2025-02-03 20:31:50|111294.5|111244.5|111293.6|111243.6|111297.9|111247.9|111291.3|111241.3|15
1738614720000|2025-02-03 20:32:00|111292.3|111242.3|111299.1|111249.1|111302.9|111252.9|111291|111241|20
1738614730000|2025-02-03 20:32:10|111301.4|111251.4|111292.3|111242.3|111301.4|111251.4|111291.6|111241.6|13
1738614740000|2025-02-03 20:32:20|111290|111240|111284.3|111234.3|111290|111240|111276.8|111226.8|19
1738614750000|2025-02-03 20:32:30|111285.4|111235.4|111289|111239|111289.4|111239.4|111285.4|111235.4|10
1738614760000|2025-02-03 20:32:40|111287.8|111237.8|111278.5|111228.5|111289|111239|111276.7|111226.7|18
1738614770000|2025-02-03 20:32:50|111276.7|111226.7|111277.4|111227.4|111281.5|111231.5|111274|111224|23
1738614780000|2025-02-03 20:33:00|111281.4|111231.4|111272.3|111222.3|111281.4|111231.4|111271.3|111221.3|38
1738614790000|2025-02-03 20:33:10|111276|111226|111263.3|111238.3|111278.8|111238.3|111262.1|111222|30
1738614800000|2025-02-03 20:33:20|111263.1|111238.1|111267.7|111242.7|111270.1|111245.1|111257|111232|30
1738614810000|2025-02-03 20:33:30|111269.4|111244.4|111267.3|111242.3|111270.6|111245.6|111265|111240|19
1738614820000|2025-02-03 20:33:40|111266.5|111241.5|111278.2|111253.2|111278.2|111253.2|111263.6|111238.6|24
1738614830000|2025-02-03 20:33:50|111278|111253|111277.5|111252.5|111278.7|111253.7|111277.3|111252.3|5
1738614840000|2025-02-03 20:34:00|111276.4|111251.4|111266.3|111241.3|111276.4|111251.4|111264.5|111239.5|36
1738614850000|2025-02-03 20:34:10|111267.5|111242.5|111269.6|111244.6|111271.6|111246.6|111262.9|111237.9|20
1738614860000|2025-02-03 20:34:20|111267.8|111242.8|111276|111251|111276|111251|111267|111242|13
1738614870000|2025-02-03 20:34:30|111274.7|111249.7|111265.5|111240.5|111275|111250|111260.3|111235.3|23
1738614880000|2025-02-03 20:34:40|111266.8|111241.8|111271.2|111246.2|111273|111248|111262|111237|15
1738614890000|2025-02-03 20:34:50|111273.2|111248.2|111275.4|111250.4|111275.4|111250.4|111273.2|111248.2|3
1738614900000|2025-02-03 20:35:00|111276.9|111251.9|111285.2|111260.2|111286|111261|111276.9|111251.9|17
1738614910000|2025-02-03 20:35:10|111284|111259|111287.6|111262.6|111288.1|111263.1|111284|111259|12
1738614920000|2025-02-03 20:35:20|111286.5|111261.5|111285.5|111260.5|111286.8|111261.8|111283.3|111258.3|7
1738614930000|2025-02-03 20:35:30|111283.8|111258.8|111282.6|111257.6|111285.8|111260.8|111276.3|111251.3|17
1738614940000|2025-02-03 20:35:40|111284.7|111259.7|111283.4|111258.4|111285.9|111260.9|111282.9|111257.9|26
1738614950000|2025-02-03 20:35:50|111284.4|111259.4|111282.7|111257.7|111285.1|111260.1|111280.9|111255.9|15
1738614960000|2025-02-03 20:36:00|111277.8|111252.8|111276.8|111251.8|111280|111255|111275.3|111250.3|22
1738614970000|2025-02-03 20:36:10|111275.6|111250.6|111282|111257|111282|111257|111272.2|111247.2|11
1738614980000|2025-02-03 20:36:20|111280.6|111255.6|111278.4|111253.4|111280.9|111255.9|111274|111249|20
1738614990000|2025-02-03 20:36:30|111283.4|111258.4|111278.9|111253.9|111291.4|111258.4|111276.9|111240.2|10
1738615000000|2025-02-03 20:36:40|111277.8|111252.8|111262.5|111237.5|111278.2|111252.8|111262.5|111225.1|13
1738615010000|2025-02-03 20:36:50|111264.5|111239.5|111254.8|111229.8|111264.5|111239.5|111253.9|111228.9|13
1738615020000|2025-02-03 20:37:00|111255.6|111230.6|111252.5|111227.5|111255.6|111230.6|111248.3|111223.3|15
1738615030000|2025-02-03 20:37:10|111254.2|111229.2|111258|111233|111262.1|111237.1|111254.2|111229.2|15
1738615040000|2025-02-03 20:37:20|111256.9|111231.9|111265.7|111240.7|111265.7|111240.7|111253.5|111228.5|16
1738615050000|2025-02-03 20:37:30|111261.5|111236.5|111257.2|111232.2|111264.3|111239.3|111257.2|111232.2|11
1738615060000|2025-02-03 20:37:40|111254.2|111229.2|111249.7|111224.7|111255.9|111230.9|111249.7|111224.7|8
1738615070000|2025-02-03 20:37:50|111251.2|111226.2|111257.4|111232.4|111273.4|111233.9|111251.2|111223.2|8
1738615080000|2025-02-03 20:38:00|111254.6|111229.6|111251.8|111226.8|111260.6|111235.6|111251.8|111226.8|15
1738615090000|2025-02-03 20:38:10|111250.5|111225.5|111255.1|111230.1|111255.1|111230.1|111250.5|111225.5|8
1738615100000|2025-02-03 20:38:20|111253.8|111228.8|111247.1|111222.1|111253.8|111228.8|111244.9|111219.9|4
1738615110000|2025-02-03 20:38:30|111246|111221|111249.8|111199.8|111250.5|111221|111234|111195|25
1738615120000|2025-02-03 20:38:40|111248.6|111198.6|111243.3|111218.3|111257.4|111220.2|111240.8|111197.4|23
1738615130000|2025-02-03 20:38:50|111243.5|111218.5|111246.2|111221.2|111262.2|111222.8|111243.5|111206.5|17
1738615140000|2025-02-03 20:39:00|111248.5|111223.5|111247.5|111222.5|111251|111226|111246.5|111221.5|9
1738615150000|2025-02-03 20:39:10|111248.5|111223.5|111252.9|111227.9|111259.7|111234.7|111246.2|111221.2|20
1738615160000|2025-02-03 20:39:20|111251.6|111226.6|111249|111224|111251.6|111226.6|111247.3|111222.3|6
1738615170000|2025-02-03 20:39:30|111246.1|111221.1|111254.3|111229.3|111255|111230|111246.1|111221.1|11
1738615180000|2025-02-03 20:39:40|111256.2|111231.2|111255.8|111230.8|111259.2|111234.2|111254.2|111229.2|8
1738615190000|2025-02-03 20:39:50|111257.8|111232.8|111263|111238|111272.2|111247.2|111257|111232|22
1738615200000|2025-02-03 20:40:00|111265.6|111240.6|111271.7|111246.7|111274|111249|111265.6|111240.6|18
1738615210000|2025-02-03 20:40:10|111273.2|111248.2|111267.7|111242.7|111273.2|111248.2|111264.7|111239.7|11
1738615220000|2025-02-03 20:40:20|111269.7|111244.7|111267.2|111242.2|111269.7|111244.7|111265.2|111240.2|4
1738615230000|2025-02-03 20:40:30|111269|111244|111272.7|111247.7|111275|111250|111269|111244|25
1738615240000|2025-02-03 20:40:40|111273.7|111248.7|111290.2|111240.2|111290.2|111252.9|111273.7|111240.2|20
1738615250000|2025-02-03 20:40:50|111289.2|111239.2|111292|111242|111293.3|111243.3|111282.8|111232.8|22
1738615260000|2025-02-03 20:41:00|111293.3|111243.3|111286|111236|111293.8|111243.8|111284.5|111234.5|16
1738615270000|2025-02-03 20:41:10|111285|111235|111280.9|111230.9|111285.2|111235.2|111280.7|111230.7|11
1738615280000|2025-02-03 20:41:20|111279.2|111229.2|111277.1|111227.1|111280.7|111230.7|111270.4|111220.4|20
1738615290000|2025-02-03 20:41:30|111279.1|111229.1|111280.1|111230.1|111282.6|111232.6|111277.4|111227.4|19
1738615300000|2025-02-03 20:41:40|111281.1|111231.1|111269.1|111219.1|111281.1|111231.1|111269.1|111219.1|15
1738615310000|2025-02-03 20:41:50|111272.9|111222.9|111281.2|111231.2|111284.5|111234.5|111272.9|111222.9|19
1738615320000|2025-02-03 20:42:00|111279.5|111229.5|111273.2|111223.2|111279.5|111229.5|111267.8|111217.8|17
1738615330000|2025-02-03 20:42:10|111271.8|111221.8|111265.6|111215.6|111272|111222|111259.8|111209.8|9
1738615340000|2025-02-03 20:42:20|111264.1|111214.1|111274.8|111224.8|111279|111229|111264.1|111214.1|13
1738615350000|2025-02-03 20:42:30|111275.6|111225.6|111274.8|111224.8|111275.6|111225.6|111273.6|111223.6|3
1738615360000|2025-02-03 20:42:40|111277.1|111227.1|111277.3|111227.3|111277.8|111227.8|111276.3|111226.3|5
1738615370000|2025-02-03 20:42:50|111278.3|111228.3|111259.7|111234.7|111278.9|111237.4|111259.7|111221.9|12
1738615380000|2025-02-03 20:43:00|111270.7|111220.7|111276.8|111226.8|111277.1|111236|111259.6|111214.2|16
1738615390000|2025-02-03 20:43:10|111273.8|111223.8|111264.2|111239.2|111276.8|111239.2|111261.1|111215.5|13
1738615400000|2025-02-03 20:43:20|111265.3|111240.3|111266.7|111241.7|111283.6|111244.9|111265.3|111231.3|15
1738615410000|2025-02-03 20:43:30|111268|111243|111271.2|111246.2|111271.9|111246.9|111268|111243|10
1738615420000|2025-02-03 20:43:40|111275.4|111250.4|111272.7|111247.7|111290.4|111250.4|111272.7|111236.3|9
1738615430000|2025-02-03 20:43:50|111271|111246|111270.6|111245.6|111277.3|111252.3|111270.3|111245.3|15
1738615440000|2025-02-03 20:44:00|111268.5|111243.5|111262.1|111237.1|111269.8|111244.8|111259.4|111234.4|13
1738615450000|2025-02-03 20:44:10|111263.4|111238.4|111269.8|111244.8|111273.7|111248.7|111261.4|111236.4|21
1738615460000|2025-02-03 20:44:20|111272.8|111247.8|111271.6|111246.6|111273.1|111248.1|111270.1|111245.1|8
1738615470000|2025-02-03 20:44:30|111273.3|111248.3|111274.2|111249.2|111276.6|111251.6|111272.1|111247.1|10
1738615480000|2025-02-03 20:44:40|111274.5|111249.5|111275.1|111250.1|111277.9|111252.9|111274|111249|9
1738615490000|2025-02-03 20:44:50|111273.7|111248.7|111266.6|111241.6|111273.7|111248.7|111263.3|111238.3|10
1738615500000|2025-02-03 20:45:00|111265.6|111240.6|111261|111236|111273.9|111241.3|111255.7|111221.2|22
1738615510000|2025-02-03 20:45:10|111259.7|111234.7|111273.4|111223.4|111273.4|111234.7|111259.7|111215.2|5
1738615520000|2025-02-03 20:45:20|111271.1|111221.1|111271.2|111221.2|111278.7|111241.7|111260.3|111221.1|25
1738615530000|2025-02-03 20:45:30|111272.4|111222.4|111260.9|111235.9|111274.2|111236.7|111260.9|111218.8|11
1738615540000|2025-02-03 20:45:40|111261.7|111236.7|111267.9|111217.9|111277.6|111240.7|111261.7|111213.2|21
1738615550000|2025-02-03 20:45:50|111266.6|111216.6|111264.1|111214.1|111266.6|111216.6|111260.7|111210.7|14
1738615560000|2025-02-03 20:46:00|111265.7|111215.7|111279.4|111229.4|111280|111230|111265.7|111215.7|22
1738615570000|2025-02-03 20:46:10|111278.9|111228.9|111277.3|111227.3|111279.1|111229.1|111277.1|111227.1|5
1738615580000|2025-02-03 20:46:20|111278.6|111228.6|111277.9|111227.9|111279.9|111229.9|111277.9|111227.9|10
1738615590000|2025-02-03 20:46:30|111266.6|111241.6|111267.4|111242.4|111268.1|111243.1|111264.8|111239.8|8
1738615600000|2025-02-03 20:46:40|111266.2|111241.2|111262.8|111237.8|111266.2|111241.2|111258.3|111233.3|9
1738615610000|2025-02-03 20:46:50|111267.5|111242.5|111265.2|111240.2|111269.1|111244.1|111263.4|111238.4|17
1738615620000|2025-02-03 20:47:00|111267.9|111242.9|111264.4|111239.4|111276.8|111251.8|111262.8|111237.8|14
1738615630000|2025-02-03 20:47:10|111265.4|111240.4|111280.3|111230.3|111283.7|111240.4|111265.4|111229.7|8
1738615640000|2025-02-03 20:47:20|111278.5|111228.5|111275.1|111225.1|111280|111230|111275.1|111225.1|6
1738615650000|2025-02-03 20:47:30|111276.6|111226.6|111277.4|111227.4|111279.9|111229.9|111276.6|111226.6|5
1738615660000|2025-02-03 20:47:40|111279.6|111229.6|111271.3|111246.3|111279.6|111246.8|111271.3|111227.9|4
1738615670000|2025-02-03 20:47:50|111270.3|111245.3|111270.8|111245.8|111273.3|111248.3|111269.5|111244.5|5
1738615680000|2025-02-03 20:48:00|111270.3|111245.3|111279.1|111254.1|111290.9|111254.1|111268.8|111240.9|10
1738615690000|2025-02-03 20:48:10|111277.1|111252.1|111279.2|111254.2|111279.2|111254.2|111276.1|111251.1|7
1738615700000|2025-02-03 20:48:20|111280.4|111255.4|111281|111256|111290.8|111265.8|111280.2|111255.2|17
1738615710000|2025-02-03 20:48:30|111281.7|111256.7|111283.1|111258.1|111294.2|111269.2|111281.7|111256.7|18
1738615730000|2025-02-03 20:48:50|111285.1|111260.1|111285.1|111260.1|111285.4|111260.4|111284.6|111259.6|4
1738615740000|2025-02-03 20:49:00|111283.6|111258.6|111283.6|111258.6|111283.6|111258.6|111283.6|111258.6|1
1738615750000|2025-02-03 20:49:10|111282.4|111257.4|111284.9|111259.9|111284.9|111259.9|111282.4|111257.4|6
1738615760000|2025-02-03 20:49:20|111283.2|111258.2|111278|111253|111283.2|111258.2|111276.7|111251.7|5
1738615770000|2025-02-03 20:49:30|111277.5|111252.5|111283.6|111258.6|111286.1|111261.1|111277.5|111252.5|6
1738615780000|2025-02-03 20:49:40|111286.2|111261.2|111286.5|111261.5|111301|111261.5|111286.2|111248|11
1738615790000|2025-02-03 20:49:50|111285.6|111260.6|111283.3|111233.3|111288.9|111260.6|111272.9|111233.3|15
1738615800000|2025-02-03 20:50:00|111280.3|111230.3|111269.9|111219.9|111280.3|111230.3|111258.7|111208.7|38
1738615810000|2025-02-03 20:50:10|111269.2|111219.2|111274.1|111224.1|111274.9|111224.9|111269.2|111219.2|12
1738615820000|2025-02-03 20:50:20|111272.9|111222.9|111271.9|111221.9|111272.9|111222.9|111267.9|111217.9|9
1738615830000|2025-02-03 20:50:30|111272.9|111222.9|111276.7|111226.7|111276.7|111226.7|111270.2|111220.2|7
1738615840000|2025-02-03 20:50:40|111274.7|111224.7|111272.6|111222.6|111275.9|111225.9|111267.2|111217.2|11
1738615850000|2025-02-03 20:50:50|111272.4|111222.4|111284.8|111234.8|111288.6|111238.6|111272.4|111222.4|15
1738615860000|2025-02-03 20:51:00|111285.3|111235.3|111293.7|111243.7|111295.5|111245.5|111285.3|111235.3|21
1738615870000|2025-02-03 20:51:10|111295.4|111245.4|111293.6|111243.6|111298.7|111248.7|111288.8|111238.8|15
1738615880000|2025-02-03 20:51:20|111293.8|111243.8|111290.3|111240.3|111295.1|111245.1|111287.7|111237.7|11
1738615890000|2025-02-03 20:51:30|111293.1|111243.1|111295.9|111245.9|111295.9|111245.9|111292.4|111242.4|5
1738615900000|2025-02-03 20:51:40|111297.8|111247.8|111296.8|111246.8|111300.1|111250.1|111295.6|111245.6|10
1738615910000|2025-02-03 20:51:50|111298.1|111248.1|111306|111256|111307.5|111257.5|111298.1|111248.1|19
1738615920000|2025-02-03 20:52:00|111305.3|111255.3|111301.6|111251.6|111308.9|111258.9|111301.6|111251.6|16
1738615930000|2025-02-03 20:52:10|111302.6|111252.6|111305|111255|111307.8|111257.8|111302.6|111252.6|8
1738615940000|2025-02-03 20:52:20|111303.3|111253.3|111293.3|111243.3|111303.3|111253.3|111289.8|111239.8|8
1738615950000|2025-02-03 20:52:30|111296.8|111246.8|111292.8|111242.8|111308.5|111258.5|111290.8|111240.8|15
1738615960000|2025-02-03 20:52:40|111291.1|111241.1|111275.3|111225.3|111292.1|111242.1|111275.3|111225.3|13
1738615970000|2025-02-03 20:52:50|111276.5|111226.5|111276.2|111226.2|111276.5|111226.5|111274.4|111224.4|3
1738615980000|2025-02-03 20:53:00|111277|111227|111288|111238|111291.3|111241.3|111277|111227|15
1738615990000|2025-02-03 20:53:10|111287.5|111237.5|111283.5|111233.5|111287.5|111237.5|111283.5|111233.5|4
1738616000000|2025-02-03 20:53:20|111283|111233|111283.3|111233.3|111284.5|111234.5|111283|111233|5
1738616010000|2025-02-03 20:53:30|111288.1|111238.1|111287.6|111237.6|111291.9|111241.9|111286.6|111236.6|13
1738616020000|2025-02-03 20:53:40|111291.7|111241.7|111291.5|111241.5|111298.8|111248.8|111291.5|111241.5|12
1738616030000|2025-02-03 20:53:50|111293|111243|111287.1|111237.1|111293|111243|111286.3|111236.3|6
1738616040000|2025-02-03 20:54:00|111285.6|111235.6|111287.4|111237.4|111287.4|111237.4|111285.6|111235.6|2
1738616050000|2025-02-03 20:54:10|111286.9|111236.9|111289.6|111239.6|111289.6|111239.6|111285.6|111235.6|5
1738616060000|2025-02-03 20:54:20|111291|111241|111295.5|111245.5|111296|111246|111291|111241|3
1738616070000|2025-02-03 20:54:30|111296.9|111246.9|111299.7|111249.7|111300.1|111250.1|111296.9|111246.9|3
1738616080000|2025-02-03 20:54:40|111298.9|111248.9|111302.4|111252.4|111302.9|111252.9|111298.2|111248.2|9
1738616090000|2025-02-03 20:54:50|111300.2|111250.2|111296.9|111246.9|111300.2|111250.2|111296.9|111246.9|3
1738616100000|2025-02-03 20:55:00|111295.6|111245.6|111297.6|111247.6|111298.1|111248.1|111295.6|111245.6|5
1738616120000|2025-02-03 20:55:20|111296.4|111246.4|111293.6|111243.6|111296.4|111246.4|111291.8|111241.8|4
1738616130000|2025-02-03 20:55:30|111294.8|111244.8|111300.4|111250.4|111300.4|111250.4|111294.8|111244.8|2
1738616140000|2025-02-03 20:55:40|111298.8|111248.8|111299|111249|111299.5|111249.5|111294.8|111244.8|9
1738616150000|2025-02-03 20:55:50|111297.7|111247.7|111304.5|111254.5|111304.5|111254.5|111293.7|111243.7|12
1738616160000|2025-02-03 20:56:00|111305.8|111255.8|111311.6|111261.6|111311.6|111261.6|111305.8|111255.8|14
1738616170000|2025-02-03 20:56:10|111309.3|111259.3|111309.6|111259.6|111311.5|111261.5|111307.6|111257.6|18
1738616180000|2025-02-03 20:56:20|111308.3|111258.3|111312.5|111262.5|111318.9|111268.9|111308.3|111258.3|14
1738616190000|2025-02-03 20:56:30|111311.3|111261.3|111311.5|111261.5|111315.5|111265.5|111311|111261|15
1738616200000|2025-02-03 20:56:40|111312.9|111262.9|111306.9|111256.9|111315.4|111265.4|111306.1|111256.1|21
1738616210000|2025-02-03 20:56:50|111306.4|111256.4|111305.8|111255.8|111306.4|111256.4|111305|111255|6
1738616220000|2025-02-03 20:57:00|111306.6|111256.6|111309.5|111259.5|111311|111261|111306.5|111256.5|19
1738616230000|2025-02-03 20:57:10|111311.7|111261.7|111305|111280|111311.7|111281|111301.3|111258.5|12
1738616240000|2025-02-03 20:57:20|111306.5|111281.5|111306.2|111281.2|111307|111282|111306.2|111281.2|3
1738616250000|2025-02-03 20:57:30|111312.5|111287.5|111313.3|111288.3|111315|111290|111309.1|111284.1|12
1738616260000|2025-02-03 20:57:40|111316.1|111291.1|111328.4|111278.4|111328.4|111291.4|111313.8|111278.4|11
1738616270000|2025-02-03 20:57:50|111326.3|111276.3|111329.8|111279.8|111329.8|111279.8|111326.1|111276.1|13
1738616280000|2025-02-03 20:58:00|111328.4|111278.4|111318.4|111268.4|111328.7|111278.7|111317.9|111267.9|10
1738616290000|2025-02-03 20:58:10|111317|111267|111306.1|111281.1|111317|111281.1|111304|111267|6
1738616300000|2025-02-03 20:58:20|111304.7|111279.7|111302.4|111277.4|111304.7|111279.7|111301.9|111276.9|7
1738616310000|2025-02-03 20:58:30|111300.5|111275.5|111300|111275|111303.3|111278.3|111299.5|111274.5|8
1738616320000|2025-02-03 20:58:40|111300.5|111275.5|111301|111276|111302|111277|111300.5|111275.5|4
1738616330000|2025-02-03 20:58:50|111300.2|111275.2|111300.2|111275.2|111300.2|111275.2|111299.2|111274.2|5
1738616340000|2025-02-03 20:59:00|111298.6|111273.6|111287.9|111237.9|111298.6|111273.6|111287.9|111237.9|27
1738616350000|2025-02-03 20:59:10|111288.1|111238.1|111298.4|111248.4|111298.5|111248.5|111283.5|111233.5|16
1738616360000|2025-02-03 20:59:20|111298.2|111248.2|111308.7|111258.7|111310.7|111260.7|111295|111245|18
1738616370000|2025-02-03 20:59:30|111309.9|111259.9|111306.7|111256.7|111312.4|111262.4|111305.3|111255.3|15
1738616380000|2025-02-03 20:59:40|111305|111255|111305.5|111255.5|111307.7|111257.7|111305|111255|15
1738616390000|2025-02-03 20:59:50|111304.8|111254.8|111295.5|111245.5|111305.8|111255.8|111289.6|111239.6|19
1738616400000|2025-02-03 21:00:00|111300.7|111250.7|111297.3|111247.3|111303.5|111253.5|111293.8|111243.8|26
1738616410000|2025-02-03 21:00:10|111292.8|111242.8|111296|111246|111296.7|111246.7|111288.4|111238.4|12
1738616420000|2025-02-03 21:00:20|111293.5|111243.5|111293.8|111243.8|111298|111248|111291.8|111241.8|16
1738616430000|2025-02-03 21:00:30|111296|111246|111300.9|111250.9|111300.9|111250.9|111296|111246|5
1738616440000|2025-02-03 21:00:40|111299.7|111249.7|111305.8|111255.8|111307.3|111257.3|111299.4|111249.4|11
1738616450000|2025-02-03 21:00:50|111304|111254|111298.5|111248.5|111304|111254|111292.6|111242.6|12
1738616460000|2025-02-03 21:01:00|111303.2|111253.2|111305.3|111255.3|111307|111257|111303.2|111253.2|5
1738616470000|2025-02-03 21:01:10|111305.8|111255.8|111305.8|111255.8|111305.8|111255.8|111305.8|111255.8|1
1738616480000|2025-02-03 21:01:20|111305|111255|111309.7|111259.7|111309.7|111259.7|111293|111243|19
1738616490000|2025-02-03 21:01:30|111310.2|111260.2|111305.8|111255.8|111311.3|111261.3|111303.5|111253.5|10
1738616500000|2025-02-03 21:01:40|111306.5|111256.5|111300.2|111250.2|111306.5|111256.5|111300.2|111250.2|5
1738616510000|2025-02-03 21:01:50|111298.7|111248.7|111304.2|111254.2|111304.2|111254.2|111298.7|111248.7|8
1738616520000|2025-02-03 21:02:00|111301.2|111251.2|111301.8|111251.8|111308.8|111258.8|111301.2|111251.2|12
1738616530000|2025-02-03 21:02:10|111302.8|111252.8|111312.3|111262.3|111312.3|111262.3|111302.8|111252.8|12
1738616540000|2025-02-03 21:02:20|111311|111261|111311|111261|111311|111261|111311|111261|1
1738616550000|2025-02-03 21:02:30|111311.5|111261.5|111309.5|111259.5|111311.5|111261.5|111308|111258|8
1738616560000|2025-02-03 21:02:40|111310.3|111260.3|111305.1|111255.1|111310.8|111260.8|111303.6|111253.6|10
1738616570000|2025-02-03 21:02:50|111303.8|111253.8|111303.8|111253.8|111303.8|111253.8|111303.8|111253.8|1
1738616580000|2025-02-03 21:03:00|111305|111255|111317|111267|111318.5|111268.5|111305|111255|10
1738616590000|2025-02-03 21:03:10|111315.3|111265.3|111315.3|111265.3|111315.3|111265.3|111315.3|111265.3|1
1738616600000|2025-02-03 21:03:20|111316|111266|111317.5|111267.5|111318|111268|111316|111266|5
1738616610000|2025-02-03 21:03:30|111303.5|111278.5|111303.5|111278.5|111303.5|111278.5|111303.5|111278.5|1
1738616620000|2025-02-03 21:03:40|111301.5|111276.5|111300|111275|111301.5|111276.5|111300|111275|2
1738616640000|2025-02-03 21:04:00|111301.5|111276.5|111319.8|111269.8|111323.6|111276.5|111301.5|111268.7|7
1738616650000|2025-02-03 21:04:10|111319|111269|111317.7|111267.7|111319|111269|111317.7|111267.7|3
1738616660000|2025-02-03 21:04:20|111315.4|111265.4|111313.4|111263.4|111318|111268|111313.4|111263.4|8
1738616670000|2025-02-03 21:04:30|111313.2|111263.2|111311.9|111261.9|111313.2|111263.2|111311.9|111261.9|2
1738616680000|2025-02-03 21:04:40|111313.2|111263.2|111313.2|111263.2|111313.2|111263.2|111313.2|111263.2|1
1738616700000|2025-02-03 21:05:00|111311.7|111261.7|111311.1|111261.1|111315.4|111265.4|111307.3|111257.3|9
1738616710000|2025-02-03 21:05:10|111309.4|111259.4|111309.4|111259.4|111309.4|111259.4|111309.4|111259.4|1
1738616720000|2025-02-03 21:05:20|111305.6|111255.6|111310.5|111260.5|111311.8|111261.8|111305.6|111255.6|5
1738616730000|2025-02-03 21:05:30|111309|111259|111310.3|111260.3|111310.5|111260.5|111308|111258|9
1738616740000|2025-02-03 21:05:40|111309|111259|111309.8|111259.8|111309.8|111259.8|111308.5|111258.5|3
1738616750000|2025-02-03 21:05:50|111307.8|111257.8|111305.5|111255.5|111310.8|111260.8|111305.5|111255.5|7
1738616760000|2025-02-03 21:06:00|111306.7|111256.7|111306.7|111256.7|111306.7|111256.7|111306.7|111256.7|1
1738616770000|2025-02-03 21:06:10|111307.2|111257.2|111309|111259|111309.7|111259.7|111307.2|111257.2|6
1738616780000|2025-02-03 21:06:20|111313.6|111263.6|111313.6|111263.6|111313.6|111263.6|111313.6|111263.6|1
1738616790000|2025-02-03 21:06:30|111311.6|111261.6|111309.2|111259.2|111311.6|111261.6|111308.9|111258.9|5
1738616800000|2025-02-03 21:06:40|111308.2|111258.2|111309.2|111259.2|111309.2|111259.2|111308.2|111258.2|2
1738616810000|2025-02-03 21:06:50|111308.2|111258.2|111308.2|111258.2|111308.2|111258.2|111308.2|111258.2|1
1738616820000|2025-02-03 21:07:00|111309.2|111259.2|111307.1|111257.1|111309.2|111259.2|111307.1|111257.1|3
1738616830000|2025-02-03 21:07:10|111308.6|111258.6|111307.6|111257.6|111308.6|111258.6|111307.1|111257.1|3
1738616840000|2025-02-03 21:07:20|111309.1|111259.1|111311.8|111261.8|111311.8|111261.8|111309.1|111259.1|2
1738616850000|2025-02-03 21:07:30|111313.4|111263.4|111312.8|111262.8|111313.4|111263.4|111312.8|111262.8|2
1738616860000|2025-02-03 21:07:40|111312.1|111262.1|111309.9|111259.9|111312.1|111262.1|111309.4|111259.4|3
1738616870000|2025-02-03 21:07:50|111308.5|111258.5|111304.7|111254.7|111308.5|111258.5|111304.7|111254.7|6
1738616900000|2025-02-03 21:08:20|111305.2|111255.2|111309.6|111259.6|111309.6|111259.6|111305.2|111255.2|2
1738616910000|2025-02-03 21:08:30|111308.1|111258.1|111308.1|111258.1|111308.1|111258.1|111308.1|111258.1|1
1738616920000|2025-02-03 21:08:40|111307.6|111257.6|111307.6|111257.6|111307.6|111257.6|111307.6|111257.6|1
1738616930000|2025-02-03 21:08:50|111303|111253|111303|111253|111303|111253|111303|111253|1
1738616940000|2025-02-03 21:09:00|111300.5|111250.5|111303.5|111253.5|111304.1|111254.1|111298.5|111248.5|5
1738616950000|2025-02-03 21:09:10|111305.2|111255.2|111306.9|111256.9|111307.4|111257.4|111305.2|111255.2|3
1738616960000|2025-02-03 21:09:20|111308.3|111258.3|111307.3|111257.3|111308.3|111258.3|111303.7|111253.7|6
1738616970000|2025-02-03 21:09:30|111310.1|111260.1|111306.6|111256.6|111310.1|111260.1|111306.6|111256.6|7
1738616980000|2025-02-03 21:09:40|111307.3|111257.3|111302.3|111252.3|111309.6|111259.6|111300.5|111250.5|7
1738617000000|2025-02-03 21:10:00|111301|111251|111298.4|111248.4|111301.5|111251.5|111296.9|111246.9|5
1738617010000|2025-02-03 21:10:10|111296.7|111246.7|111299.5|111249.5|111299.5|111249.5|111296.7|111246.7|3
1738617020000|2025-02-03 21:10:20|111298.4|111248.4|111296.1|111246.1|111299.2|111249.2|111294.1|111244.1|8
1738617030000|2025-02-03 21:10:30|111294.2|111244.2|111293.8|111243.8|111294.2|111244.2|111291.8|111241.8|4
1738617040000|2025-02-03 21:10:40|111282.1|111257.1|111282.1|111257.1|111282.1|111257.1|111282.1|111257.1|1
1738617050000|2025-02-03 21:10:50|111283.6|111258.6|111284.5|111234.5|111290.1|111259.1|111283.6|111234|6
1738617060000|2025-02-03 21:11:00|111288.3|111238.3|111299.2|111249.2|111299.2|111249.2|111288.3|111238.3|6
1738617070000|2025-02-03 21:11:10|111297|111247|111299.2|111249.2|111299.2|111249.2|111297|111247|2
1738617080000|2025-02-03 21:11:20|111300.2|111250.2|111299.8|111249.8|111301.3|111251.3|111293.9|111243.9|15
1738617090000|2025-02-03 21:11:30|111300.3|111250.3|111303.4|111253.4|111303.7|111253.7|111298|111248|14
1738617100000|2025-02-03 21:11:40|111302.4|111252.4|111306.9|111256.9|111308.2|111258.2|111302.4|111252.4|3
1738617110000|2025-02-03 21:11:50|111305.9|111255.9|111301.4|111251.4|111305.9|111255.9|111301.1|111251.1|4
1738617120000|2025-02-03 21:12:00|111300.2|111250.2|111299.7|111249.7|111300.7|111250.7|111298.7|111248.7|6
1738617130000|2025-02-03 21:12:10|111300.5|111250.5|111305.1|111255.1|111306|111256|111300.5|111250.5|3
1738617140000|2025-02-03 21:12:20|111298.7|111248.7|111300.6|111250.6|111300.6|111250.6|111296.5|111246.5|10
1738617150000|2025-02-03 21:12:30|111301.1|111251.1|111301.6|111251.6|111301.6|111251.6|111301.1|111251.1|2
1738617160000|2025-02-03 21:12:40|111304.1|111254.1|111302.1|111252.1|111304.1|111254.1|111302.1|111252.1|2
1738617170000|2025-02-03 21:12:50|111290|111240|111290|111240|111290|111240|111290|111240|1
1738617190000|2025-02-03 21:13:10|111285|111235|111288|111238|111288|111238|111285|111235|2
1738617200000|2025-02-03 21:13:20|111300.7|111250.7|111290.1|111240.1|111300.7|111250.7|111289.1|111239.1|11
1738617210000|2025-02-03 21:13:30|111291.3|111241.3|111297.9|111247.9|111297.9|111247.9|111291.3|111241.3|5
1738617220000|2025-02-03 21:13:40|111300|111250|111299.5|111249.5|111303|111253|111299|111249|5
1738617230000|2025-02-03 21:13:50|111297.7|111247.7|111293.7|111243.7|111297.7|111247.7|111290.5|111240.5|9
1738617240000|2025-02-03 21:14:00|111293.2|111243.2|111291.6|111241.6|111293.2|111243.2|111290.7|111240.7|6
1738617250000|2025-02-03 21:14:10|111292.4|111242.4|111291.1|111241.1|111292.4|111242.4|111291.1|111241.1|6
1738617270000|2025-02-03 21:14:30|111286.4|111236.4|111284|111234|111287.1|111237.1|111280.5|111230.5|4
1738617280000|2025-02-03 21:14:40|111281|111231|111277.5|111227.5|111281|111231|111273.5|111223.5|5
1738617290000|2025-02-03 21:14:50|111275|111225|111286.5|111236.5|111286.5|111236.5|111272.5|111222.5|7
1738617300000|2025-02-03 21:15:00|111284.9|111234.9|111286.5|111236.5|111287|111237|111284.9|111234.9|19
1738617310000|2025-02-03 21:15:10|111285.2|111235.2|111286.7|111236.7|111287|111237|111285.2|111235.2|11
1738617320000|2025-02-03 21:15:20|111285.5|111235.5|111274.5|111224.5|111286.7|111236.7|111274.5|111224.5|21
1738617330000|2025-02-03 21:15:30|111272|111222|111274.5|111224.5|111279.5|111229.5|111270.5|111220.5|9
1738617340000|2025-02-03 21:15:40|111276.5|111226.5|111281.5|111231.5|111281.5|111231.5|111274|111224|11
1738617350000|2025-02-03 21:15:50|111222|111106|111288.5|111238.5|111292.8|111238.8|111222|111106|10
1738617360000|2025-02-03 21:16:00|111287.5|111237.5|111289|111239|111289|111239|111284.5|111234.5|16
1738617370000|2025-02-03 21:16:10|111284|111234|111288.8|111238.8|111288.8|111238.8|111284|111234|6
1738617380000|2025-02-03 21:16:20|111287|111237|111276.5|111226.5|111287|111237|111272.5|111222.5|10
1738617390000|2025-02-03 21:16:30|111274.5|111224.5|111274|111224|111276.5|111226.5|111274|111224|5
1738617400000|2025-02-03 21:16:40|111277|111227|111285.1|111235.1|111285.1|111235.1|111274|111224|3
1738617420000|2025-02-03 21:17:00|111281.6|111231.6|111280.8|111230.8|111282.6|111232.6|111280.1|111230.1|9
1738617430000|2025-02-03 21:17:10|111282.3|111232.3|111282.1|111232.1|111282.3|111232.3|111280.8|111230.8|3
1738617450000|2025-02-03 21:17:30|111272.5|111222.5|111279.5|111229.5|111279.5|111229.5|111269|111219|6
1738617460000|2025-02-03 21:17:40|111280.2|111230.2|111279.2|111229.2|111280.2|111230.2|111279.2|111229.2|2
1738617470000|2025-02-03 21:17:50|111273.7|111223.7|111280|111230|111283.5|111233.5|111273.7|111223.7|6
1738617480000|2025-02-03 21:18:00|111278.4|111228.4|111287.6|111237.6|111289.8|111239.8|111277.4|111227.4|5
1738617490000|2025-02-03 21:18:10|111289.3|111239.3|111287.3|111237.3|111289.3|111239.3|111284.8|111234.8|6
1738617500000|2025-02-03 21:18:20|111289.7|111239.7|111290.2|111240.2|111293|111243|111289.7|111239.7|5
1738617510000|2025-02-03 21:18:30|111293|111243|111293|111243|111293|111243|111293|111243|1
1738617520000|2025-02-03 21:18:40|111289.2|111239.2|111287.2|111237.2|111289.2|111239.2|111286.2|111236.2|4
1738617530000|2025-02-03 21:18:50|111284.5|111234.5|111273.8|111223.8|111285|111235|111273.8|111223.8|6
1738617540000|2025-02-03 21:19:00|111274.3|111224.3|111278.5|111228.5|111278.5|111228.5|111274.3|111224.3|4
1738617550000|2025-02-03 21:19:10|111281|111231|111280.4|111230.4|111284.4|111234.4|111278.7|111228.7|8
1738617560000|2025-02-03 21:19:20|111282.9|111232.9|111284.1|111234.1|111284.1|111234.1|111282.9|111232.9|2
1738617570000|2025-02-03 21:19:30|111283.1|111233.1|111273|111223|111284.1|111234.1|111271.7|111221.7|14
1738617580000|2025-02-03 21:19:40|111271.7|111221.7|111236.1|111186.1|111273|111223|111225.4|111130.5|36
1738617590000|2025-02-03 21:19:50|111227.6|111177.6|111220.5|111170.5|111241.5|111186.2|111177.3|111127.3|71
1738617600000|2025-02-03 21:20:00|111217.5|111167.5|111168.9|111089.1|111232.6|111174.2|111142.9|111026.9|56
1738617610000|2025-02-03 21:20:10|111172.4|111098|111152|111063.8|111178.1|111098.7|111127|111046.1|41
1738617620000|2025-02-03 21:20:20|111134.1|111073.2|111149.9|111071.2|111165.6|111095.7|111133.6|111066.7|53
1738617630000|2025-02-03 21:20:30|111138.5|111043.3|111117.8|111035|111138.5|111054.9|111090.4|110974.4|38
1738617640000|2025-02-03 21:20:40|111121.7|111043.9|111152.9|111077|111155.8|111082.6|111104.1|110988.1|48
1738617650000|2025-02-03 21:20:50|111148.8|111072.9|111177.4|111107.1|111181|111116.3|111145.8|111072.9|42
1738617660000|2025-02-03 21:21:00|111167|111117|111196|111119.7|111198.5|111119.7|111163.2|111099.3|45
1738617670000|2025-02-03 21:21:10|111195|111069.3|111191.7|111141.7|111196.5|111141.7|111174.9|111069.3|27
1738617680000|2025-02-03 21:21:20|111190.8|111140.8|111188.4|111138.4|111195.6|111145.6|111183.4|111133.4|21
1738617690000|2025-02-03 21:21:30|111186.2|111136.2|111192.9|111142.9|111193.9|111143.9|111185|111135|9
1738617700000|2025-02-03 21:21:40|111192.4|111142.4|111169.7|111119.7|111193.9|111143.9|111168.9|111118.9|38
1738617710000|2025-02-03 21:21:50|111170.5|111120.5|111182.6|111132.6|111184.8|111134.8|111170.5|111120.5|18
1738617720000|2025-02-03 21:22:00|111180.3|111130.3|111183.5|111133.5|111183.5|111133.5|111169.5|111119.5|20
1738617730000|2025-02-03 21:22:10|111184|111134|111180.9|111130.9|111192.8|111142.8|111180.9|111130.9|15
1738617740000|2025-02-03 21:22:20|111174.4|111124.4|111175.9|111125.9|111177.3|111127.3|111156.6|111106.6|30
1738617750000|2025-02-03 21:22:30|111173.4|111123.4|111176.5|111126.5|111180.2|111130.2|111173.4|111123.4|19
1738617760000|2025-02-03 21:22:40|111178.7|111128.7|111186.7|111136.7|111186.7|111136.7|111174.7|111124.7|26
1738617770000|2025-02-03 21:22:50|111187.5|111137.5|111183.6|111133.6|111187.5|111137.5|111181.6|111131.6|15
1738617780000|2025-02-03 21:23:00|111184.3|111134.3|111189.3|111139.3|111189.3|111139.3|111182.8|111132.8|23
1738617790000|2025-02-03 21:23:10|111188.6|111138.6|111187.3|111137.3|111195.2|111145.2|111186.3|111136.3|13
1738617800000|2025-02-03 21:23:20|111185.1|111135.1|111180.9|111130.9|111186.6|111136.6|111179.1|111129.1|12
1738617810000|2025-02-03 21:23:30|111183.1|111133.1|111186.6|111136.6|111188.6|111138.6|111183.1|111133.1|15
1738617820000|2025-02-03 21:23:40|111184.6|111134.6|111191.3|111141.3|111194.2|111144.2|111183.1|111133.1|12
1738617830000|2025-02-03 21:23:50|111190.3|111140.3|111184|111134|111194.6|111144.6|111181.8|111131.8|17
1738617840000|2025-02-03 21:24:00|111181.5|111131.5|111186.3|111136.3|111186.3|111136.3|111175.5|111125.5|25
1738617850000|2025-02-03 21:24:10|111186.1|111136.1|111183.9|111133.9|111186.9|111136.9|111183.6|111133.6|22
1738617860000|2025-02-03 21:24:20|111186.1|111136.1|111173.5|111123.5|111186.3|111136.3|111173.5|111123.5|6
1738617870000|2025-02-03 21:24:30|111176.8|111126.8|111168|111118|111183.6|111133.6|111166.7|111116.7|22
1738617880000|2025-02-03 21:24:40|111173|111123|111179.1|111129.1|111180.1|111130.1|111173|111123|25
1738617890000|2025-02-03 21:24:50|111176.3|111126.3|111184.1|111134.1|111184.1|111134.1|111175.6|111125.6|17
1738617900000|2025-02-03 21:25:00|111182.3|111132.3|111184.5|111134.5|111184.6|111134.6|111179.6|111129.6|5
1738617910000|2025-02-03 21:25:10|111186.7|111136.7|111186.7|111136.7|111186.7|111136.7|111186.7|111136.7|1
1738617930000|2025-02-03 21:25:30|111184.6|111134.6|111187.8|111137.8|111188.5|111138.5|111184.6|111134.6|7
1738617940000|2025-02-03 21:25:40|111190.2|111140.2|111194.7|111144.7|111194.7|111144.7|111190.2|111140.2|2
1738617950000|2025-02-03 21:25:50|111192.3|111142.3|111185.6|111135.6|111192.3|111142.3|111185.6|111135.6|3
1738617960000|2025-02-03 21:26:00|111183.4|111133.4|111177.9|111127.9|111183.4|111133.4|111177.9|111127.9|3
1738617970000|2025-02-03 21:26:10|111175.7|111125.7|111175.7|111125.7|111175.7|111125.7|111175.7|111125.7|1
1738617980000|2025-02-03 21:26:20|111178|111128|111179.2|111129.2|111184.2|111134.2|111178|111128|7
1738617990000|2025-02-03 21:26:30|111178.2|111128.2|111173.1|111123.1|111180.3|111130.3|111173.1|111123.1|4
1738618000000|2025-02-03 21:26:40|111175.2|111125.2|111185.5|111135.5|111185.5|111135.5|111175.2|111125.2|5
1738618010000|2025-02-03 21:26:50|111183.4|111133.4|111185.8|111135.8|111185.8|111135.8|111183.4|111133.4|2
1738618020000|2025-02-03 21:27:00|111183.6|111133.6|111179.3|111129.3|111183.6|111133.6|111175.1|111125.1|10
1738618030000|2025-02-03 21:27:10|111180.3|111130.3|111163.3|111113.3|111180.3|111130.3|111163.3|111113.3|4
1738618040000|2025-02-03 21:27:20|111164.5|111114.5|111166.3|111116.3|111172.9|111122.9|111164.5|111114.5|8
1738618050000|2025-02-03 21:27:30|111168.6|111118.6|111162.5|111112.5|111168.6|111118.6|111162.5|111112.5|4
1738618060000|2025-02-03 21:27:40|111161.3|111111.3|111159.6|111109.6|111162|111112|111157.1|111107.1|9
1738618070000|2025-02-03 21:27:50|111157.1|111107.1|111159.6|111109.6|111159.6|111109.6|111157.1|111107.1|2
1738618080000|2025-02-03 21:28:00|111158.1|111108.1|111158.1|111108.1|111158.1|111108.1|111158.1|111108.1|1
1738618090000|2025-02-03 21:28:10|111156|111106|111150.3|111100.3|111158|111108|111150.3|111100.3|5
1738618100000|2025-02-03 21:28:20|111153.9|111103.9|111161|111111|111161|111111|111153.9|111103.9|3
1738618110000|2025-02-03 21:28:30|111158.8|111108.8|111156|111106|111158.8|111108.8|111156|111106|2
1738618140000|2025-02-03 21:29:00|111156.3|111106.3|111150.5|111100.5|111156.3|111106.3|111150.5|111100.5|7
1738618150000|2025-02-03 21:29:10|111151.4|111101.4|111143.2|111093.2|111151.4|111101.4|111141|111091|8
1738618160000|2025-02-03 21:29:20|111144.1|111094.1|111144.6|111094.6|111144.6|111094.6|111144.1|111094.1|4
1738618180000|2025-02-03 21:29:40|111144.1|111094.1|111137|111087|111153|111094.9|111137|111078|4
1738618190000|2025-02-03 21:29:50|111153|111078|111142.3|111092.3|111153|111092.3|111142.3|111078|4
1738618200000|2025-02-03 21:30:00|111159.9|111087.7|111166.7|111091.8|111180.9|111100.3|111148.1|111087.4|18
1738618210000|2025-02-03 21:30:10|111164.3|111089.4|111165.9|111090|111179.9|111096|111164.3|111089.4|8
1738618220000|2025-02-03 21:30:20|111168.2|111092.2|111188|111102.9|111190.4|111109.3|111151.7|111088.7|14
1738618230000|2025-02-03 21:30:30|111185.2|111099.6|111175.9|111093|111185.2|111101.7|111165|111090|14
1738618240000|2025-02-03 21:30:40|111179.4|111094|111177.9|111100|111188.5|111100|111174.9|111091.9|7
1738618250000|2025-02-03 21:30:50|111180.7|111102.8|111174.6|111100.3|111182.5|111111.6|111157.4|111097.5|17
1738618260000|2025-02-03 21:31:00|111170.6|111101.9|111161.5|111111.5|111173.6|111111.5|111161.5|111099.8|7
1738618270000|2025-02-03 21:31:10|111158.6|111108.6|111161.4|111111.4|111161.4|111111.4|111158.5|111108.5|8
1738618280000|2025-02-03 21:31:20|111156.8|111106.8|111155|111105|111158.2|111108.2|111155|111105|6
1738618290000|2025-02-03 21:31:30|111157.3|111107.3|111156.7|111106.7|111157.3|111107.3|111153.8|111103.8|3
1738618300000|2025-02-03 21:31:40|111154.4|111104.4|111152.7|111102.7|111165|111106.6|111149.7|111090.4|12
1738618310000|2025-02-03 21:31:50|111154.9|111104.9|111149.4|111099.4|111162.3|111104.9|111146.7|111091.9|12
1738618320000|2025-02-03 21:32:00|111146|111096|111146.3|111096.3|111154.3|111098.8|111143.4|111082.1|16
1738618330000|2025-02-03 21:32:10|111144|111094|111153.7|111082.1|111154.4|111096.7|111144|111079.4|11
1738618340000|2025-02-03 21:32:20|111150.6|111079|111140.6|111090.6|111153.4|111091|111137.3|111079|9
1738618350000|2025-02-03 21:32:30|111138.1|111088.1|111140.4|111090.4|111140.9|111090.9|111137.6|111087.6|6
1738618360000|2025-02-03 21:32:40|111137.8|111087.8|111142.6|111071.7|111142.6|111090.5|111129.9|111068.4|8
1738618370000|2025-02-03 21:32:50|111139.5|111069.4|111142.5|111072.5|111142.5|111079.7|111129.7|111069.4|6
1738618380000|2025-02-03 21:33:00|111135.2|111085.2|111137.9|111087.9|111137.9|111087.9|111132.9|111082.9|6
1738618390000|2025-02-03 21:33:10|111135.6|111085.6|111129.8|111079.8|111138.4|111088.4|111127.2|111077.2|8
1738618400000|2025-02-03 21:33:20|111127.7|111077.7|111123.9|111073.9|111131.9|111077.7|111117.2|111015.9|11
1738618410000|2025-02-03 21:33:30|111131.4|111060.9|111123.2|111073.2|111134.4|111073.2|111120.4|111057.6|10
1738618420000|2025-02-03 21:33:40|111124.4|111074.4|111128.1|111078.1|111128.1|111078.1|111124.4|111074.4|3
1738618430000|2025-02-03 21:33:50|111132.7|111061.1|111131.3|111060.8|111132.7|111071.8|111117.3|111058.5|11
1738618440000|2025-02-03 21:34:00|111119.8|111069.8|111127|111077|111131.8|111077|111119.8|111060.8|16
1738618450000|2025-02-03 21:34:10|111128.2|111078.2|111129.9|111079.9|111145|111080.4|111127.2|111070.4|8
1738618460000|2025-02-03 21:34:20|111127.2|111077.2|111129.3|111079.3|111138|111080.2|111127.2|111065.1|8
1738618470000|2025-02-03 21:34:30|111124.9|111074.9|111149.7|111067.1|111149.7|111078.2|111124.6|111060.5|14
1738618480000|2025-02-03 21:34:40|111146.6|111063.8|111134.2|111061.4|111146.6|111063.8|111133.2|111060.5|19
1738618490000|2025-02-03 21:34:50|111141.5|111063|111130.6|111055.5|111143.1|111070.6|111120.6|111053.5|27
1738618500000|2025-02-03 21:35:00|111131.1|111055|111140.5|111061.4|111140.5|111069.3|111117.3|111052.2|24
1738618510000|2025-02-03 21:35:10|111138|111061|111131|111060.3|111138|111069.4|111118.1|111054.3|17
1738618520000|2025-02-03 21:35:20|111119.4|111069.4|111129.7|111059.6|111139.7|111070.1|111119|111055.3|23
1738618530000|2025-02-03 21:35:30|111134.6|111060.5|111129.9|111055.3|111137.3|111070.1|111120|111054.5|14
1738618540000|2025-02-03 21:35:40|111120.1|111070.1|111135.8|111061.8|111140.9|111070.1|111120.1|111054.5|18
1738618550000|2025-02-03 21:35:50|111133.3|111061.4|111154.3|111073.9|111163.1|111074.7|111131.3|111060.8|23
1738618560000|2025-02-03 21:36:00|111167.7|111076.4|110992.6|110942.6|111167.7|111076.4|110992.6|110931.9|35
1738618570000|2025-02-03 21:36:10|111025.9|110920.9|111060.7|110944.7|111063.8|110950.3|110936.3|110872.7|63
1738618580000|2025-02-03 21:36:20|111055.2|110939.2|111095.8|110979.8|111107.8|110991.8|111025.8|110909.8|44
1738618590000|2025-02-03 21:36:30|111091.7|110975.7|111059.2|110943.2|111104.8|110988.8|111036.3|110920.3|38
1738618600000|2025-02-03 21:36:40|111062.6|110946.6|111024.3|110908.3|111072.2|110956.2|111000|110884|39
1738618610000|2025-02-03 21:36:50|111027|110911|111023|110907|111058.2|110942.2|111023|110907|29
1738618620000|2025-02-03 21:37:00|111023.9|110907.9|111094.9|110978.9|111094.9|110978.9|111022.9|110906.9|38
1738618630000|2025-02-03 21:37:10|111111.2|110995.2|111040|110924|111123|111007|111040|110924|36
1738618640000|2025-02-03 21:37:20|111053.7|110937.7|110999.8|110883.8|111062.9|110946.9|110998.9|110882.9|40
1738618650000|2025-02-03 21:37:30|110996.3|110880.3|110968|110852|110996.3|110880.3|110938.7|110822.7|37
1738618660000|2025-02-03 21:37:40|110971.6|110855.6|111022|110906|111022|110906|110967.4|110851.4|26
1738618670000|2025-02-03 21:37:50|111018.2|110902.2|111001.4|110885.4|111042.3|110926.3|110995.6|110879.6|32
1738618680000|2025-02-03 21:38:00|110989.6|110873.6|110981.5|110865.5|110996|110880|110975.2|110859.2|19
1738618690000|2025-02-03 21:38:10|110955|110855.5|110988.8|110872.8|110992.4|110876.4|110955|110855.5|8
1738618700000|2025-02-03 21:38:20|110992.8|110876.8|111011.4|110895.4|111016.9|110900.9|110992.8|110876.8|12
1738618710000|2025-02-03 21:38:30|111009.5|110893.5|110971.7|110855.7|111009.5|110893.5|110964.7|110848.7|13
1738618720000|2025-02-03 21:38:40|110972.7|110856.7|110958.5|110842.5|110978.4|110862.4|110912.5|110796.5|20
1738618730000|2025-02-03 21:38:50|110955.8|110839.8|110929.2|110813.2|110971.7|110855.7|110929.2|110813.2|19
1738618740000|2025-02-03 21:39:00|110925.5|110809.5|110904|110788|110925.5|110809.5|110901.5|110785.5|15
1738618750000|2025-02-03 21:39:10|110895.3|110782|110896.9|110783.2|110902.2|110788.9|110891.7|110775.7|18
1738618760000|2025-02-03 21:39:20|110900.4|110786.5|110898.5|110782.5|110900.4|110786.5|110889.2|110773.2|10
1738618770000|2025-02-03 21:39:30|110900.2|110786.2|110909|110793|110929.3|110813.3|110900.2|110786.2|15
1738618780000|2025-02-03 21:39:40|110905.5|110789.5|110907.9|110791.9|110911.1|110795.1|110878|110762|10
1738618790000|2025-02-03 21:39:50|110904.1|110788.1|110904.7|110788.7|110908.8|110792.8|110897.5|110781.5|9
1738618800000|2025-02-03 21:40:00|110900.6|110784.6|110918.7|110802.7|110929.6|110813.6|110897|110781|21
1738618810000|2025-02-03 21:40:10|110922.5|110806.5|110927.8|110811.8|110932.5|110816.5|110922.5|110806.5|7
1738618820000|2025-02-03 21:40:20|110931.4|110815.4|110934.1|110818.1|110936.9|110820.9|110931.4|110815.4|6
1738618830000|2025-02-03 21:40:30|110928.4|110812.4|110905.7|110789.7|110928.4|110812.4|110905.7|110789.7|7
1738618840000|2025-02-03 21:40:40|110908.6|110792.6|110911.3|110795.3|110911.3|110795.3|110908.6|110792.6|3
1738618850000|2025-02-03 21:40:50|110906.2|110790.2|110902.5|110786.5|110914.4|110798.4|110880.6|110764.6|11
1738618860000|2025-02-03 21:41:00|110906.7|110790.7|110908.6|110792.6|110908.6|110792.6|110901.5|110785.5|7
1738618870000|2025-02-03 21:41:10|110904.3|110788.3|110882.8|110766.8|110905.9|110789.9|110846.4|110730.4|25
1738618880000|2025-02-03 21:41:20|110879.2|110763.2|110858.8|110742.8|110879.2|110763.2|110856|110740|10
1738618890000|2025-02-03 21:41:30|110859.8|110743.8|110832|110716|110866.3|110750.3|110832|110716|12
1738618900000|2025-02-03 21:41:40|110837.1|110721.1|110810|110694|110837.1|110721.1|110810|110694|6
1738618910000|2025-02-03 21:41:50|110813.5|110697.5|110814.5|110698.5|110826|110710|110809.3|110693.3|14
1738618920000|2025-02-03 21:42:00|110811|110695|110837|110721|110842.8|110726.8|110811|110695|23
1738618930000|2025-02-03 21:42:10|110837.2|110721.2|110828.3|110712.3|110841.1|110725.1|110805.5|110689.5|12
1738618940000|2025-02-03 21:42:20|110824.8|110708.8|110805.2|110689.2|110824.8|110708.8|110793.7|110677.7|23
1738618950000|2025-02-03 21:42:30|110801.6|110685.6|110787.9|110671.9|110801.6|110685.6|110787.9|110671.9|9
1738618960000|2025-02-03 21:42:40|110791.9|110675.9|110798.1|110682.1|110798.1|110682.1|110788.2|110672.2|12
1738618970000|2025-02-03 21:42:50|110794.3|110678.3|110772.2|110656.2|110798.4|110682.4|110771.7|110655.7|10
1738618980000|2025-02-03 21:43:00|110771.7|110655.7|110770.4|110654.4|110800.5|110684.5|110740.2|110624.2|28
1738618990000|2025-02-03 21:43:10|110766.7|110650.7|110810.3|110694.3|110811.5|110695.5|110763.6|110647.6|18
1738619000000|2025-02-03 21:43:20|110811.5|110695.5|110797.1|110681.1|110811.5|110703.9|110788.9|110672.9|27
1738619010000|2025-02-03 21:43:30|110793.3|110677.3|110811.9|110695.9|110811.9|110698.7|110781.1|110665.1|19
1738619020000|2025-02-03 21:43:40|110815.2|110699.2|110817|110701|110819.7|110703.7|110802|110686|11
1738619030000|2025-02-03 21:43:50|110821.8|110705.8|110858.8|110742.8|110858.8|110742.8|110821.8|110705.8|14
1738619040000|2025-02-03 21:44:00|110856.5|110740.5|110844.9|110728.9|110865.5|110749.5|110838.7|110722.7|16
1738619050000|2025-02-03 21:44:10|110843.1|110727.1|110841.2|110725.2|110844.9|110728.9|110841.2|110725.2|13
1738619060000|2025-02-03 21:44:20|110839.4|110723.4|110833.8|110717.8|110839.7|110723.7|110821.1|110705.1|16
1738619070000|2025-02-03 21:44:30|110839.5|110723.5|110839.7|110723.7|110845|110729|110830.3|110714.3|17
1738619080000|2025-02-03 21:44:40|110836.3|110720.3|110849|110733|110853.3|110737.3|110835.2|110719.2|13
1738619090000|2025-02-03 21:44:50|110855|110739|110877.5|110761.5|110877.5|110761.5|110850.9|110734.9|16
1738619100000|2025-02-03 21:45:00|110881.4|110765.4|110875.8|110777.4|110889.4|110779.6|110872.9|110760.6|27
1738619110000|2025-02-03 21:45:10|110879.3|110774.7|110840.5|110733.3|110885.1|110789.5|110833.6|110726.2|34
1738619120000|2025-02-03 21:45:20|110835.8|110732.9|110811.1|110695.1|110844.3|110740.7|110804.7|110688.7|30
1738619130000|2025-02-03 21:45:30|110810.4|110694.5|110790|110678.9|110814.5|110700.5|110790|110677.3|22
1738619140000|2025-02-03 21:45:40|110792.9|110680.6|110773.3|110657.3|110796.2|110684.5|110773.3|110657.3|26
1738619150000|2025-02-03 21:45:50|110773.8|110657.8|110783|110667|110789.3|110675.5|110773.3|110657.3|27
1738619160000|2025-02-03 21:46:00|110787|110671|110770.8|110660.3|110787|110680|110764.4|110655.6|25
1738619170000|2025-02-03 21:46:10|110775.7|110664.7|110756.9|110644.1|110775.7|110664.7|110754.4|110640.6|16
1738619180000|2025-02-03 21:46:20|110754.8|110641.4|110759.4|110646.2|110760.4|110653.7|110752.2|110638.7|17
1738619190000|2025-02-03 21:46:30|110756.8|110643.8|110749.6|110648.3|110760.4|110648.3|110749.6|110639.9|16
1738619200000|2025-02-03 21:46:40|110753.1|110652.6|110759.9|110653.3|110766.3|110666.9|110749.9|110645.4|15
1738619210000|2025-02-03 21:46:50|110754.6|110649.8|110772.6|110659.7|110772.6|110665.6|110751.6|110646.7|15
1738619220000|2025-02-03 21:47:00|110774.8|110662.3|110765.2|110665.5|110774.8|110669.9|110765.2|110658.7|15
1738619230000|2025-02-03 21:47:10|110767.3|110670|110775.3|110673.9|110775.3|110673.9|110763.8|110653.5|17
1738619240000|2025-02-03 21:47:20|110777.8|110678.3|110778.1|110677.1|110788.2|110679.6|110773.9|110672.8|8
1738619250000|2025-02-03 21:47:30|110780.1|110681.2|110779.7|110680|110783.7|110683.6|110779.7|110679.7|8
1738619260000|2025-02-03 21:47:40|110776.7|110679.7|110813.9|110715.3|110813.9|110715.3|110773.4|110669.1|20
1738619270000|2025-02-03 21:47:50|110808.2|110716.3|110800.1|110698.3|110808.2|110716.3|110797.1|110691.7|13
1738619280000|2025-02-03 21:48:00|110800.4|110699.1|110822.7|110722.7|110823.5|110722.7|110797.9|110696.4|17
1738619290000|2025-02-03 21:48:10|110826.5|110727.4|110730.3|110680.3|110826.5|110731.1|110729.9|110679.9|17
1738619300000|2025-02-03 21:48:20|110733.1|110683.1|110734.6|110684.6|110741.7|110687.8|110724.4|110667.3|19
1738619310000|2025-02-03 21:48:30|110737.2|110687.2|110735.9|110685.9|110748.9|110691|110732.3|110678.2|26
1738619320000|2025-02-03 21:48:40|110739.3|110689.3|110742.8|110692.8|110761.5|110700.5|110734|110671.6|24
1738619330000|2025-02-03 21:48:50|110745.3|110695.3|110752.6|110702.6|110752.6|110702.6|110736.9|110686.9|16
1738619340000|2025-02-03 21:49:00|110753.4|110703.4|110745.7|110695.7|110760.2|110703.4|110742|110689.2|18
1738619350000|2025-02-03 21:49:10|110746.9|110696.9|110752.4|110702.4|110761.3|110703.8|110744.9|110687.9|13
1738619360000|2025-02-03 21:49:20|110762.1|110691.1|110757.5|110707.5|110765.1|110708.6|110750.2|110691.1|15
1738619370000|2025-02-03 21:49:30|110765.8|110695.2|110756.7|110706.7|110769.2|110709.4|110751.9|110695.2|17
1738619380000|2025-02-03 21:49:40|110755.2|110705.2|110756.9|110678.6|110760.8|110706.7|110744|110678.6|16
1738619390000|2025-02-03 21:49:50|110758.5|110679|110761|110681.6|110769.1|110687.8|110757.6|110678.2|19
1738619400000|2025-02-03 21:50:00|110762.5|110683.1|110756.1|110678.9|110769.5|110687.1|110754.6|110674.7|26
1738619410000|2025-02-03 21:50:10|110751.8|110674.4|110672.5|110579.6|110751.8|110674.4|110672.5|110579.6|24
1738619420000|2025-02-03 21:50:20|110689.1|110596.3|110659.6|110576.3|110689.1|110596.3|110651.8|110572.1|22
1738619430000|2025-02-03 21:50:30|110656.1|110572.8|110673.2|110557.2|110685.7|110577.1|110616|110528.3|21
1738619440000|2025-02-03 21:50:40|110683|110567|110727.3|110611.3|110727.3|110611.3|110680.3|110564.3|20
1738619450000|2025-02-03 21:50:50|110725.7|110609.7|110774|110658|110775.7|110659.7|110725.7|110609.7|19
1738619460000|2025-02-03 21:51:00|110776.5|110660.5|110774.2|110658.2|110786.8|110670.8|110769.4|110653.4|28
1738619470000|2025-02-03 21:51:10|110773.7|110657.7|110740.1|110624.1|110775.5|110659.5|110739.2|110623.2|21
1738619480000|2025-02-03 21:51:20|110737.4|110621.4|110756.5|110640.5|110761.8|110645.8|110737.4|110621.4|19
1738619490000|2025-02-03 21:51:30|110759.5|110643.5|110768.8|110652.8|110771.9|110655.9|110757.2|110641.2|16
1738619500000|2025-02-03 21:51:40|110772.6|110656.6|110785|110669|110791.2|110675.2|110766.3|110650.3|18
1738619510000|2025-02-03 21:51:50|110782.4|110666.4|110786.1|110670.1|110794.1|110678.1|110782.4|110666.4|12
1738619520000|2025-02-03 21:52:00|110789.8|110673.8|110801.5|110685.5|110801.5|110685.5|110786.1|110670.1|10
1738619530000|2025-02-03 21:52:10|110805.6|110689.6|110816.3|110700.3|110816.3|110700.3|110798.2|110682.2|12
1738619540000|2025-02-03 21:52:20|110827|110711|110835.1|110719.1|110837.6|110721.6|110822.9|110706.9|12
1738619550000|2025-02-03 21:52:30|110832.2|110716.2|110829.5|110713.5|110834.8|110718.8|110826.1|110710.1|11
1738619560000|2025-02-03 21:52:40|110834.8|110718.8|110846.4|110730.4|110850.6|110734.6|110831.2|110715.2|11
1738619570000|2025-02-03 21:52:50|110849.8|110733.8|110840.7|110724.7|110851.4|110735.4|110840.3|110724.3|10
1738619580000|2025-02-03 21:53:00|110838.4|110722.4|110833.4|110717.4|110838.4|110722.4|110826.3|110710.3|12
1738619590000|2025-02-03 21:53:10|110830.7|110714.7|110836.3|110720.3|110836.3|110720.3|110829.1|110713.1|9
1738619600000|2025-02-03 21:53:20|110832.8|110716.8|110838.5|110722.5|110842.5|110726.5|110832.8|110716.8|7
1738619610000|2025-02-03 21:53:30|110834.1|110718.1|110834.9|110718.9|110841.5|110725.5|110832.6|110716.6|15
1738619620000|2025-02-03 21:53:40|110831.8|110715.8|110827.9|110711.9|110834.3|110719.8|110825.6|110709.6|9
1738619630000|2025-02-03 21:53:50|110831.4|110715.4|110829.2|110713.2|110837.3|110721.3|110827.9|110711.9|8
1738619640000|2025-02-03 21:54:00|110834|110718|110833.5|110717.5|110842|110726|110829.8|110713.8|13
1738619650000|2025-02-03 21:54:10|110838.1|110722.1|110844.3|110728.8|110844.3|110731.1|110838.1|110722.1|7
1738619660000|2025-02-03 21:54:20|110847.7|110732.1|110840.7|110724.7|110850.7|110734.7|110834.5|110718.5|13
1738619670000|2025-02-03 21:54:30|110838.5|110722.5|110845.5|110732.7|110845.5|110733.1|110838.5|110722.5|7
1738619680000|2025-02-03 21:54:40|110840.7|110730.1|110840.9|110729.1|110841.8|110734|110831.8|110726.7|10
1738619690000|2025-02-03 21:54:50|110836.8|110730.4|110841.9|110731.1|110841.9|110731.4|110836.8|110730.4|4
1738619700000|2025-02-03 21:55:00|110835.6|110726.7|110813.3|110697.3|110839.6|110731.9|110813.3|110697.3|7
1738619710000|2025-02-03 21:55:10|110816.5|110700.5|110813|110697|110816.5|110700.5|110813|110697|2
1738619720000|2025-02-03 21:55:20|110817.8|110701.8|110811.3|110695.5|110817.8|110701.8|110808.9|110693.2|9
1738619730000|2025-02-03 21:55:30|110815|110699|110809.9|110693.9|110815|110699|110809.9|110693.9|2
1738619740000|2025-02-03 21:55:40|110805.9|110689.9|110779.8|110663.8|110808.8|110692.8|110774.4|110663.6|13
1738619750000|2025-02-03 21:55:50|110783.2|110667.2|110780.6|110664.6|110785.8|110669.8|110780.6|110664.6|6
1738619760000|2025-02-03 21:56:00|110777.1|110661.7|110791.4|110676.9|110796.2|110682.2|110777.1|110661.7|6
1738619770000|2025-02-03 21:56:10|110786.1|110672.8|110773.1|110657.1|110786.1|110672.8|110769.4|110653.4|5
1738619780000|2025-02-03 21:56:20|110776.8|110660.8|110793.7|110679.5|110798.3|110685.8|110776.8|110660.8|9
1738619790000|2025-02-03 21:56:30|110796.8|110683.1|110794.9|110682.6|110796.8|110683.1|110790.9|110679.9|5
1738619800000|2025-02-03 21:56:40|110791.8|110678.1|110791.8|110675.8|110793.7|110678.1|110791.8|110675.8|3
1738619810000|2025-02-03 21:56:50|110794.4|110678.4|110790.2|110685.6|110805.3|110689.3|110790.2|110678.4|11
1738619820000|2025-02-03 21:57:00|110794.7|110687|110801.3|110685.3|110802|110690.6|110794.2|110680.3|6
1738619830000|2025-02-03 21:57:10|110795.4|110679.4|110798.4|110682.4|110798.4|110682.4|110777.9|110661.9|3
1738619840000|2025-02-03 21:57:20|110803.2|110687.2|110806.4|110690.4|110809.2|110693.2|110800.1|110684.1|6
1738619850000|2025-02-03 21:57:30|110800.1|110684.1|110787.8|110671.8|110806.9|110690.9|110787.8|110671.8|12
1738619860000|2025-02-03 21:57:40|110792.8|110676.8|110792.9|110676.9|110793.2|110677.2|110786.5|110670.5|5
1738619870000|2025-02-03 21:57:50|110788.4|110672.4|110792.1|110676.1|110793.9|110677.9|110786.6|110670.6|6
1738619880000|2025-02-03 21:58:00|110786|110670|110785.9|110669.9|110797.3|110681.3|110781.7|110665.7|7
1738619890000|2025-02-03 21:58:10|110779.3|110663.3|110763.4|110647.4|110784.8|110668.8|110763.4|110647.4|6
1738619900000|2025-02-03 21:58:20|110757.4|110641.4|110760.8|110644.8|110760.8|110644.8|110753.9|110637.9|3
1738619910000|2025-02-03 21:58:30|110755.8|110639.8|110756.9|110640.9|110761.8|110645.8|110751.2|110635.2|7
1738619920000|2025-02-03 21:58:40|110759.7|110643.7|110759.7|110643.7|110759.7|110643.7|110759.7|110643.7|1
1738619930000|2025-02-03 21:58:50|110754.1|110638.1|110754.1|110638.1|110754.1|110638.1|110754.1|110638.1|1
1738619940000|2025-02-03 21:59:00|110750|110634|110747.9|110631.9|110750|110634|110741.5|110625.5|3
1738619950000|2025-02-03 21:59:10|110752.7|110636.7|110748.7|110632.7|110752.7|110636.7|110748.7|110632.7|2
1738619960000|2025-02-03 21:59:20|110744.8|110628.8|110744.8|110628.8|110744.8|110628.8|110744.8|110628.8|1
1738619970000|2025-02-03 21:59:30|110747.7|110631.7|110747.6|110631.6|110749.1|110633.1|110737.9|110621.9|8
1738619990000|2025-02-03 21:59:50|110732.2|110616.2|110721.3|110605.3|110732.2|110616.2|110721.3|110605.3|2
1738620060000|2025-02-03 22:01:00|110747.1|110631.1|110747.1|110631.1|110747.1|110631.1|110747.1|110631.1|1
1738620110000|2025-02-03 22:01:50|110718.8|110602.8|110718.8|110602.8|110718.8|110602.8|110718.8|110602.8|1
1738620120000|2025-02-03 22:02:00|110801.3|110685.3|110801.3|110685.3|110801.3|110685.3|110801.3|110685.3|1
1738620140000|2025-02-03 22:02:20|110817.8|110701.8|110817.8|110701.8|110817.8|110701.8|110817.8|110701.8|1
1738620200000|2025-02-03 22:03:20|110799.4|110683.4|110799.4|110683.4|110799.4|110683.4|110799.4|110683.4|1
1738620230000|2025-02-03 22:03:50|110812.4|110696.4|110812.4|110696.4|110812.4|110696.4|110812.4|110696.4|1
1738620280000|2025-02-03 22:04:40|110830.4|110714.4|110830.4|110714.4|110830.4|110714.4|110830.4|110714.4|1
1738620340000|2025-02-03 22:05:40|110829.3|110713.3|110829.3|110713.3|110829.3|110713.3|110829.3|110713.3|1
1738620390000|2025-02-03 22:06:30|110829|110713|110829|110713|110829|110713|110829|110713|1
1738620450000|2025-02-03 22:07:30|110829.1|110713.1|110829.1|110713.1|110829.1|110713.1|110829.1|110713.1|1
1738620500000|2025-02-03 22:08:20|110826.7|110710.7|110826.7|110710.7|110826.7|110710.7|110826.7|110710.7|1
1738620560000|2025-02-03 22:09:20|110827.8|110711.8|110827.8|110711.8|110827.8|110711.8|110827.8|110711.8|1
1738620610000|2025-02-03 22:10:10|110820.4|110704.4|110820.4|110704.4|110820.4|110704.4|110820.4|110704.4|1
1738620670000|2025-02-03 22:11:10|110820.8|110704.8|110820.8|110704.8|110820.8|110704.8|110820.8|110704.8|1
1738620720000|2025-02-03 22:12:00|110820.7|110704.7|110820.7|110704.7|110820.7|110704.7|110820.7|110704.7|1
1738620810000|2025-02-03 22:13:30|110836.3|110720.3|110836.3|110720.3|110836.3|110720.3|110836.3|110720.3|1
1738620860000|2025-02-03 22:14:20|110837.6|110721.6|110837.6|110721.6|110837.6|110721.6|110837.6|110721.6|1
1738620920000|2025-02-03 22:15:20|110836.4|110720.4|110836.4|110720.4|110836.4|110720.4|110836.4|110720.4|1
1738620970000|2025-02-03 22:16:10|110827.7|110711.7|110827.7|110711.7|110827.7|110711.7|110827.7|110711.7|1
1738621030000|2025-02-03 22:17:10|110817.5|110701.5|110817.5|110701.5|110817.5|110701.5|110817.5|110701.5|1
1738621060000|2025-02-03 22:17:40|110827.1|110711.1|110827.1|110711.1|110827.1|110711.1|110827.1|110711.1|1
1738621120000|2025-02-03 22:18:40|110824.7|110708.7|110824.7|110708.7|110824.7|110708.7|110824.7|110708.7|1
1738621170000|2025-02-03 22:19:30|110829.2|110713.2|110829.2|110713.2|110829.2|110713.2|110829.2|110713.2|1
1738621230000|2025-02-03 22:20:30|110829.4|110713.4|110829.4|110713.4|110829.4|110713.4|110829.4|110713.4|1
1738621270000|2025-02-03 22:21:10|110796.4|110680.4|110796.4|110680.4|110796.4|110680.4|110796.4|110680.4|1
1738621330000|2025-02-03 22:22:10|110795.1|110679.1|110795.1|110679.1|110795.1|110679.1|110795.1|110679.1|1
1738621340000|2025-02-03 22:22:20|110773.7|110657.7|110726.9|110610.9|110773.7|110657.7|110726.9|110610.9|3
1738621450000|2025-02-03 22:24:10|110746.9|110630.9|110746.9|110630.9|110746.9|110630.9|110746.9|110630.9|1
1738621520000|2025-02-03 22:25:20|110714.8|110598.8|110693.4|110577.4|110714.8|110598.8|110693.4|110577.4|2
1738621530000|2025-02-03 22:25:30|110714.8|110598.8|110714.8|110598.8|110714.8|110598.8|110714.8|110598.8|1
1738621590000|2025-02-03 22:26:30|110706.8|110590.8|110706.8|110590.8|110706.8|110590.8|110706.8|110590.8|1
1738621640000|2025-02-03 22:27:20|110701.4|110585.4|110701.4|110585.4|110701.4|110585.4|110701.4|110585.4|1
1738621700000|2025-02-03 22:28:20|110704.1|110588.1|110704.1|110588.1|110704.1|110588.1|110704.1|110588.1|1
1738621750000|2025-02-03 22:29:10|110701.4|110585.4|110701.4|110585.4|110701.4|110585.4|110701.4|110585.4|1
1738621830000|2025-02-03 22:30:30|110733.6|110617.6|110733.6|110617.6|110733.6|110617.6|110733.6|110617.6|1
1738621890000|2025-02-03 22:31:30|110734.9|110618.9|110734.9|110618.9|110734.9|110618.9|110734.9|110618.9|1
1738622050000|2025-02-03 22:34:10|110733.5|110617.5|110733.5|110617.5|110733.5|110617.5|110733.5|110617.5|1
1738622110000|2025-02-03 22:35:10|110730.9|110614.9|110730.9|110614.9|110730.9|110614.9|110730.9|110614.9|1
1738622160000|2025-02-03 22:36:00|110732.2|110616.2|110732.2|110616.2|110732.2|110616.2|110732.2|110616.2|1
1738622550000|2025-02-03 22:42:30|110740.2|110624.2|110740.2|110624.2|110740.2|110624.2|110740.2|110624.2|1
1738622880000|2025-02-03 22:48:00|110734.9|110618.9|110734.9|110618.9|110734.9|110618.9|110734.9|110618.9|1
1738622990000|2025-02-03 22:49:50|110732.2|110616.2|110732.2|110616.2|110732.2|110616.2|110732.2|110616.2|1
1738623430000|2025-02-03 22:57:10|110761.6|110645.6|110761.6|110645.6|110761.6|110645.6|110761.6|110645.6|1
1738623440000|2025-02-03 22:57:20|110787.6|110671.6|110787.6|110671.6|110787.6|110671.6|110787.6|110671.6|1
1738623450000|2025-02-03 22:57:30|110787.4|110671.4|110786.8|110670.8|110787.4|110671.4|110786.8|110670.8|7
1738623460000|2025-02-03 22:57:40|110787.1|110671.1|110785.8|110669.8|110787.4|110671.4|110785.6|110669.6|9
1738623470000|2025-02-03 22:57:50|110785.4|110669.4|110785.4|110669.4|110785.4|110669.4|110785.3|110669.3|3
1738623480000|2025-02-03 22:58:00|110785.5|110669.5|110785.6|110669.6|110785.7|110669.7|110780.3|110664.3|5
1738623490000|2025-02-03 22:58:10|110785.7|110669.7|110772.5|110656.5|110785.7|110669.7|110772.4|110656.4|4
1738623500000|2025-02-03 22:58:20|110767.5|110651.5|110773.1|110657.1|110773.1|110657.1|110767.5|110651.5|2
1738623510000|2025-02-03 22:58:30|110773|110657|110775|110659|110775|110659|110773|110657|2
1738623520000|2025-02-03 22:58:40|110776.2|110660.2|110774.3|110658.3|110776.2|110660.2|110774.3|110658.3|6
1738623600000|2025-02-03 23:00:00|110831.9|110715.9|110761.5|110645.5|110831.9|110715.9|110761.5|110645.5|7
1738623610000|2025-02-03 23:00:10|110762.3|110646.3|110761.3|110645.3|110763.1|110647.1|110759.8|110643.8|25
1738623620000|2025-02-03 23:00:20|110771.2|110655.2|110763.1|110647.1|110773.9|110657.9|110748.7|110632.7|4
1738623630000|2025-02-03 23:00:30|110765|110649|110754.9|110638.9|110811.7|110695.7|110753|110637|16
1738623650000|2025-02-03 23:00:50|110769.5|110653.5|110769.1|110653.1|110769.5|110653.5|110768.9|110652.9|5
1738623660000|2025-02-03 23:01:00|110765.4|110649.4|110765.5|110649.5|110766.8|110650.8|110736.3|110620.3|12
1738623670000|2025-02-03 23:01:10|110773.6|110657.6|110738.6|110622.6|110773.6|110657.6|110737.8|110621.8|8
1738623680000|2025-02-03 23:01:20|110739.4|110623.4|110826.5|110710.5|110826.5|110710.5|110738.6|110622.6|8
1738623690000|2025-02-03 23:01:30|110829|110713|110833.6|110717.6|110833.6|110717.6|110826.1|110710.1|4
1738623700000|2025-02-03 23:01:40|110825.6|110709.6|110743.6|110627.6|110833.6|110717.6|110743.6|110627.6|4
1738623710000|2025-02-03 23:01:50|110771.7|110655.7|110771.6|110655.6|110774.6|110658.6|110743.6|110627.6|10
1738623720000|2025-02-03 23:02:00|110773.1|110657.1|110773.5|110657.5|110773.6|110657.6|110772.7|110656.7|8
1738623730000|2025-02-03 23:02:10|110773.4|110657.4|110771.7|110655.7|110773.4|110657.4|110771.3|110655.3|5
1738623740000|2025-02-03 23:02:20|110832|110716|110840.3|110724.3|110843.6|110727.6|110832|110716|9
1738623750000|2025-02-03 23:02:30|110839.3|110723.3|110832.4|110716.4|110839.3|110723.3|110831.9|110715.9|9
1738623760000|2025-02-03 23:02:40|110832.1|110716.1|110746.8|110630.8|110832.1|110716.1|110746.8|110630.8|11
1738623770000|2025-02-03 23:02:50|110756.5|110640.5|110756.5|110640.5|110756.5|110640.5|110756.5|110640.5|1
1738623780000|2025-02-03 23:03:00|110788.8|110672.8|110758.4|110642.4|110789.7|110673.7|110756.5|110640.5|5
1738623800000|2025-02-03 23:03:20|110762.3|110646.3|110761.3|110645.3|110762.3|110646.3|110761.3|110645.3|2
1738623810000|2025-02-03 23:03:30|110762.3|110646.3|110783.3|110667.3|110790|110674|110750.3|110639.3|7
1738623820000|2025-02-03 23:03:40|110783.2|110667.2|110733.5|110629.7|110783.2|110667.2|110733.5|110629.7|5
1738623830000|2025-02-03 23:03:50|110774.9|110658.9|110774.6|110658.6|110774.9|110658.9|110774.6|110658.6|3
1738623840000|2025-02-03 23:04:00|110776.4|110660.4|110775.4|110659.4|110776.4|110660.4|110733.5|110629.7|6
1738623850000|2025-02-03 23:04:10|110774.6|110658.6|110830.9|110714.9|110843.9|110727.9|110774.4|110658.4|8
1738623860000|2025-02-03 23:04:20|110831.1|110715.1|110732.9|110628.9|110831.3|110715.3|110732.9|110628.9|4
1738623870000|2025-02-03 23:04:30|110727|110634.2|110727|110620.8|110727|110634.2|110727|110619.5|4
1738623880000|2025-02-03 23:04:40|110776.7|110613.7|110730.5|110636.8|110776.9|110660.9|110730.5|110613.7|8
1738623890000|2025-02-03 23:04:50|110727|110628.9|110727.1|110629|110730.6|110636.8|110727|110628.9|3
1738623900000|2025-02-03 23:05:00|110721.8|110621|110732.3|110616.3|110732.3|110638.1|110721.8|110610.8|28
1738623910000|2025-02-03 23:05:10|110733.8|110617.8|110733.8|110617.8|110733.8|110617.8|110732.3|110616.3|5
1738623920000|2025-02-03 23:05:20|110732.3|110616.3|110732.3|110616.3|110733.8|110617.8|110732.3|110616.3|3
1738623930000|2025-02-03 23:05:30|110729.9|110613.9|110729.9|110613.9|110729.9|110613.9|110729.9|110613.9|1
1738623950000|2025-02-03 23:05:50|110814.9|110698.9|110816.8|110700.8|110816.8|110700.8|110814.3|110698.3|3
1738623960000|2025-02-03 23:06:00|110817|110701|110730.9|110614.9|110823.6|110707.6|110730.9|110614.9|5
1738623970000|2025-02-03 23:06:10|110731.6|110615.6|110742.8|110626.8|110742.8|110626.8|110731.6|110615.6|2
1738623990000|2025-02-03 23:06:30|110771.8|110655.8|110742.8|110626.8|110771.8|110655.8|110742.8|110626.8|3
1738624000000|2025-02-03 23:06:40|110739.7|110623.7|110825.4|110709.4|110825.4|110709.4|110739.7|110623.7|6
1738624010000|2025-02-03 23:06:50|110822.6|110706.6|110822.6|110706.6|110822.6|110706.6|110822.6|110706.6|1
1738624020000|2025-02-03 23:07:00|110736.3|110620.3|110736.3|110620.3|110737.1|110621.1|110736.3|110620.3|3
1738624030000|2025-02-03 23:07:10|110736.1|110620.1|110734.6|110618.6|110736.3|110620.3|110734.6|110618.6|3
1738624050000|2025-02-03 23:07:30|110734.3|110618.3|110722.6|110606.6|110734.3|110618.3|110722.6|110606.6|4
1738624060000|2025-02-03 23:07:40|110733.8|110617.8|110765.5|110649.5|110765.5|110649.5|110733.8|110617.8|2
1738624070000|2025-02-03 23:07:50|110765.8|110649.8|110734.6|110618.6|110765.9|110649.9|110734.6|110618.6|3
1738624080000|2025-02-03 23:08:00|110732.4|110616.4|110734.6|110618.6|110734.6|110618.6|110732.4|110616.4|4
1738624090000|2025-02-03 23:08:10|110732.4|110616.4|110728.7|110612.7|110733.8|110617.8|110728.7|110612.7|3
1738624100000|2025-02-03 23:08:20|110723.7|110607.7|110723.7|110607.7|110723.7|110607.7|110723.7|110607.7|1
1738624110000|2025-02-03 23:08:30|110724.2|110608.2|110756.3|110640.3|110756.3|110640.3|110723.7|110607.7|6
1738624120000|2025-02-03 23:08:40|110723.7|110607.7|110724.2|110608.2|110756.8|110640.8|110723.7|110607.7|5
1738624130000|2025-02-03 23:08:50|110724.5|110608.5|110724.2|110608.2|110724.5|110608.5|110724.2|110608.2|2
1738624140000|2025-02-03 23:09:00|110722.7|110606.7|110699.3|110583.3|110722.7|110606.7|110697.5|110581.5|7
1738624150000|2025-02-03 23:09:10|110732.1|110616.1|110688.1|110572.1|110732.1|110616.1|110656.1|110540.1|10
1738624160000|2025-02-03 23:09:20|110665.8|110549.8|110690.3|110574.3|110702.9|110586.9|110665.8|110549.8|18
1738624170000|2025-02-03 23:09:30|110700.3|110584.3|110681.4|110565.4|110700.3|110584.3|110681.4|110565.4|6
1738624190000|2025-02-03 23:09:50|110679.4|110563.4|110681.4|110565.4|110681.4|110565.4|110679.4|110563.4|2
1738624200000|2025-02-03 23:10:00|110679.4|110563.4|110696.7|110580.7|110726.7|110610.7|110679.4|110563.4|12
1738624210000|2025-02-03 23:10:10|110726.3|110610.3|110727.5|110611.5|110727.7|110611.7|110696.7|110580.7|8
1738624220000|2025-02-03 23:10:20|110697.5|110581.5|110698.3|110582.3|110727.3|110611.3|110697.5|110581.5|6
1738624230000|2025-02-03 23:10:30|110699.3|110583.3|110781.7|110665.7|110783.4|110667.4|110698.3|110582.3|10
1738624240000|2025-02-03 23:10:40|110781.6|110665.6|110784.6|110668.6|110790.1|110674.1|110781.6|110665.6|6
1738624250000|2025-02-03 23:10:50|110795.5|110679.5|110697.3|110581.3|110795.5|110679.5|110697.3|110581.3|6
1738624260000|2025-02-03 23:11:00|110727.9|110611.9|110698.3|110582.3|110727.9|110611.9|110698.3|110582.3|5
1738624270000|2025-02-03 23:11:10|110697.6|110581.6|110713.1|110597.1|110713.1|110597.1|110696.4|110580.4|8
1738624280000|2025-02-03 23:11:20|110743.3|110627.3|110742.7|110626.7|110743.4|110627.4|110713.1|110597.1|7
1738624290000|2025-02-03 23:11:30|110742.8|110626.8|110686.8|110570.8|110743|110627|110686.8|110570.8|10
1738624300000|2025-02-03 23:11:40|110688.7|110572.7|110698.4|110582.4|110710.1|110594.1|110686.8|110570.8|14
1738624310000|2025-02-03 23:11:50|110697.5|110581.5|110690.4|110574.4|110698.4|110582.4|110685.7|110569.7|9
1738624320000|2025-02-03 23:12:00|110692.4|110576.4|110700.9|110584.9|110700.9|110584.9|110691.2|110575.2|5
1738624330000|2025-02-03 23:12:10|110702.1|110586.1|110703.4|110587.4|110703.4|110587.4|110701.7|110585.7|6
1738624350000|2025-02-03 23:12:30|110758|110642|110753|110637|110758|110642|110742|110626|6
1738624360000|2025-02-03 23:12:40|110754|110638|110711.4|110595.4|110758|110642|110711.4|110595.4|4
1738624370000|2025-02-03 23:12:50|110710.5|110594.5|110711|110595|110711.9|110595.9|110708.9|110592.9|6
1738624380000|2025-02-03 23:13:00|110708.9|110592.9|110708.9|110592.9|110708.9|110592.9|110708.9|110592.9|1
1738624390000|2025-02-03 23:13:10|110711.9|110595.9|110758|110642|110758|110642|110710.5|110594.5|3
1738624400000|2025-02-03 23:13:20|110752.5|110636.5|110753|110637|110759.5|110643.5|110752.5|110636.5|6
1738624410000|2025-02-03 23:13:30|110762|110646|110765.5|110649.5|110795.7|110679.7|110758|110642|9
1738624420000|2025-02-03 23:13:40|110768|110652|110719.2|110603.2|110770.5|110654.5|110719.2|110603.2|4
1738624430000|2025-02-03 23:13:50|110721.5|110605.5|110720|110604|110721.5|110605.5|110720|110604|3
1738624440000|2025-02-03 23:14:00|110718.4|110602.4|110720.9|110604.9|110720.9|110604.9|110718.4|110602.4|2
1738624450000|2025-02-03 23:14:10|110773|110657|110768|110652|110773|110657|110768|110652|3
1738624470000|2025-02-03 23:14:30|110775|110659|110727.9|110611.9|110778|110662|110727.9|110611.9|5
1738624480000|2025-02-03 23:14:40|110729.5|110613.5|110729.5|110613.5|110729.5|110613.5|110728.7|110612.7|3
1738624490000|2025-02-03 23:14:50|110699.7|110583.7|110729.5|110613.5|110729.5|110613.5|110699.7|110583.7|3
1738624500000|2025-02-03 23:15:00|110730.3|110614.3|110715.9|110599.9|110739.3|110623.3|110715.9|110599.9|3
1738624530000|2025-02-03 23:15:30|110718|110602|110718|110602|110718|110602|110718|110602|1
1738624550000|2025-02-03 23:15:50|110713.7|110597.7|110713.7|110597.7|110713.7|110597.7|110713.7|110597.7|1
1738624560000|2025-02-03 23:16:00|110730.4|110614.4|110713.7|110597.7|110730.4|110614.4|110713.7|110597.7|2
1738624580000|2025-02-03 23:16:20|110716.7|110600.7|110716.7|110600.7|110716.7|110600.7|110716.7|110600.7|1
1738624610000|2025-02-03 23:16:50|110715.9|110599.9|110715.9|110599.9|110715.9|110599.9|110714.6|110598.6|3
1738624620000|2025-02-03 23:17:00|110716.8|110600.8|110715.9|110599.9|110716.8|110600.8|110714.6|110598.6|3
1738624630000|2025-02-03 23:17:10|110716.8|110600.8|110727.6|110611.6|110727.6|110611.6|110714.6|110598.6|7
1738624660000|2025-02-03 23:17:40|110729|110613|110725.5|110609.5|110729|110613|110725.5|110609.5|2
1738624670000|2025-02-03 23:17:50|110729|110613|110785.4|110669.4|110785.4|110669.4|110729|110613|3
1738624680000|2025-02-03 23:18:00|110778.9|110662.9|110787.9|110671.9|110787.9|110671.9|110778.9|110662.9|4
1738624690000|2025-02-03 23:18:10|110726.5|110610.5|110726.5|110610.5|110726.5|110610.5|110726.5|110610.5|1
1738624700000|2025-02-03 23:18:20|110725.3|110609.3|110726.5|110610.5|110726.5|110610.5|110725.3|110609.3|4
1738624710000|2025-02-03 23:18:30|110725.3|110609.3|110737.9|110621.9|110737.9|110621.9|110725.3|110609.3|5
1738624720000|2025-02-03 23:18:40|110738.8|110622.8|110747.7|110631.7|110747.7|110631.7|110738.8|110622.8|2
1738624730000|2025-02-03 23:18:50|110748.5|110632.5|110747.7|110631.7|110748.5|110632.5|110746.8|110630.8|3
1738624740000|2025-02-03 23:19:00|110746.8|110630.8|110756.8|110640.8|110758|110642|110746.8|110630.8|11
1738624750000|2025-02-03 23:19:10|110757.7|110641.7|110758.5|110642.5|110758.5|110642.5|110757.7|110641.7|8
1738624760000|2025-02-03 23:19:20|110741.7|110625.7|110759.3|110643.3|110759.3|110643.3|110741.7|110625.7|7
1738624770000|2025-02-03 23:19:30|110757.8|110641.8|110759.6|110643.6|110778.8|110662.8|110752.1|110636.1|12
1738624780000|2025-02-03 23:19:40|110757.6|110641.6|110762.1|110646.1|110762.1|110646.1|110757.6|110641.6|2
1738624790000|2025-02-03 23:19:50|110759.6|110643.6|110770.5|110654.5|110770.5|110654.5|110759.6|110643.6|3
1738624800000|2025-02-03 23:20:00|110771.3|110655.3|110770.5|110654.5|110771.3|110655.3|110769|110653|13
1738624810000|2025-02-03 23:20:10|110769|110653|110770.5|110654.5|110771.3|110655.3|110769|110653|10
1738624820000|2025-02-03 23:20:20|110771.3|110655.3|110771.2|110655.2|110773.7|110657.7|110769.7|110653.7|7
1738624830000|2025-02-03 23:20:30|110773.7|110657.7|110771.2|110655.2|110773.7|110657.7|110771.2|110655.2|4
1738624840000|2025-02-03 23:20:40|110773.7|110657.7|110784.2|110668.2|110785|110669|110773.7|110657.7|7
1738624850000|2025-02-03 23:20:50|110785|110669|110783.8|110667.8|110799.1|110683.1|110783.3|110667.3|8
1738624860000|2025-02-03 23:21:00|110786.4|110670.4|110786.4|110670.4|110786.4|110670.4|110783.7|110667.7|11
1738624870000|2025-02-03 23:21:10|110785.5|110669.5|110790.3|110674.3|110790.3|110674.3|110778|110662|11
1738624880000|2025-02-03 23:21:20|110790.2|110674.2|110778.9|110662.9|110790.3|110674.3|110777.5|110661.5|11
1738624890000|2025-02-03 23:21:30|110768.6|110652.6|110768.6|110652.6|110768.6|110652.6|110768.6|110652.6|1
1738624900000|2025-02-03 23:21:40|110769.5|110653.5|110768.6|110652.6|110769.5|110653.5|110765|110649|7
1738624910000|2025-02-03 23:21:50|110765|110649|110769.5|110653.5|110769.5|110653.5|110765|110649|2
1738624920000|2025-02-03 23:22:00|110770.3|110654.3|110780.9|110664.9|110780.9|110664.9|110769.5|110653.5|4
1738624930000|2025-02-03 23:22:10|110778.4|110662.4|110760.7|110644.7|110780.9|110664.9|110760.4|110644.4|11
1738624940000|2025-02-03 23:22:20|110755.5|110639.5|110761.5|110645.5|110761.5|110645.5|110755.5|110639.5|3
1738624950000|2025-02-03 23:22:30|110760.7|110644.7|110755.5|110639.5|110761.5|110645.5|110755.5|110639.5|10
1738624960000|2025-02-03 23:22:40|110763.2|110647.2|110772.6|110656.6|110772.6|110656.6|110763.2|110647.2|5
1738624970000|2025-02-03 23:22:50|110771.6|110655.6|110770.9|110654.9|110772.6|110656.6|110770.9|110654.9|4
1738624980000|2025-02-03 23:23:00|110771.7|110655.7|110789.9|110673.9|110789.9|110673.9|110770.9|110654.9|6
1738624990000|2025-02-03 23:23:10|110788.7|110672.7|110777.8|110661.8|110790.7|110674.7|110777.5|110661.5|9
1738625000000|2025-02-03 23:23:20|110778.7|110662.7|110779.5|110663.5|110779.5|110663.5|110777.8|110661.8|7
1738625010000|2025-02-03 23:23:30|110778.3|110662.3|110779.5|110663.5|110779.5|110663.5|110778.3|110662.3|6
1738625020000|2025-02-03 23:23:40|110782.1|110666.1|110782.1|110666.1|110782.1|110666.1|110782.1|110666.1|1
1738625050000|2025-02-03 23:24:10|110783.5|110667.5|110784.3|110668.3|110784.3|110668.3|110783.5|110667.5|2
1738625060000|2025-02-03 23:24:20|110783.1|110667.1|110783.5|110667.5|110784.3|110668.3|110783|110667|10
1738625070000|2025-02-03 23:24:30|110784.3|110668.3|110783.5|110667.5|110784.3|110668.3|110783|110667|8
1738625080000|2025-02-03 23:24:40|110784.5|110668.5|110784.5|110668.5|110784.5|110668.5|110784.5|110668.5|1
1738625090000|2025-02-03 23:24:50|110779.5|110663.5|110817.4|110701.4|110817.4|110701.4|110779.5|110663.5|3
1738625100000|2025-02-03 23:25:00|110783.6|110667.6|110784.4|110668.4|110785.2|110669.2|110783.6|110667.6|4
1738625110000|2025-02-03 23:25:10|110785.2|110669.2|110796.4|110680.4|110796.4|110680.4|110783.1|110667.1|17
1738625120000|2025-02-03 23:25:20|110796.5|110680.5|110796.5|110680.5|110798.1|110682.1|110796|110680|14
1738625130000|2025-02-03 23:25:30|110796.4|110680.4|110796.4|110680.4|110796.5|110680.5|110796.4|110680.4|13
1738625140000|2025-02-03 23:25:40|110796.5|110680.5|110798.8|110682.8|110798.8|110682.8|110796.4|110680.4|4
1738625150000|2025-02-03 23:25:50|110801.3|110685.3|110801.3|110685.3|110801.3|110685.3|110801.3|110685.3|1
1738625160000|2025-02-03 23:26:00|110798.8|110682.8|110801.3|110685.3|110801.3|110685.3|110798.8|110682.8|6
1738625170000|2025-02-03 23:26:10|110802.1|110686.1|110802.1|110686.1|110802.1|110686.1|110802.1|110686.1|1
1738625180000|2025-02-03 23:26:20|110802.9|110686.9|110802.1|110686.1|110802.9|110686.9|110801.2|110685.2|5
1738625200000|2025-02-03 23:26:40|110801.2|110685.2|110803.7|110687.7|110803.7|110687.7|110801.2|110685.2|3
1738625210000|2025-02-03 23:26:50|110840.8|110724.8|110788.7|110672.7|110843.3|110727.3|110788.7|110672.7|7
1738625220000|2025-02-03 23:27:00|110788.5|110672.5|110789.5|110673.5|110789.5|110673.5|110788.5|110672.5|7
1738625230000|2025-02-03 23:27:10|110788.2|110672.2|110788.1|110672.1|110801.8|110685.8|110788.1|110672.1|10
1738625250000|2025-02-03 23:27:30|110787.2|110671.2|110788.1|110672.1|110788.1|110672.1|110787.1|110671.1|4
1738625260000|2025-02-03 23:27:40|110788.9|110672.9|110800.2|110684.2|110801.1|110685.1|110788.9|110672.9|4
1738625280000|2025-02-03 23:28:00|110799.4|110683.4|110799.4|110683.4|110800.2|110684.2|110797.7|110681.7|4
1738625290000|2025-02-03 23:28:10|110800.1|110684.1|110800.1|110684.1|110800.1|110684.1|110794.6|110678.6|3
1738625300000|2025-02-03 23:28:20|110802.6|110686.6|110856.6|110740.6|110856.6|110740.6|110800.1|110684.1|5
1738625310000|2025-02-03 23:28:30|110812.7|110696.7|110812.7|110696.7|110812.7|110696.7|110812.7|110696.7|1
1738625320000|2025-02-03 23:28:40|110812.9|110696.9|110812.7|110696.7|110813.6|110697.6|110812.7|110696.7|3
1738625330000|2025-02-03 23:28:50|110811.1|110695.1|110800.7|110684.7|110811.1|110695.1|110799.9|110683.9|9
1738625350000|2025-02-03 23:29:10|110799.1|110683.1|110799.9|110683.9|110799.9|110683.9|110799.1|110683.1|2
1738625360000|2025-02-03 23:29:20|110802.9|110686.9|110800.4|110684.4|110802.9|110686.9|110794.9|110678.9|5
1738625370000|2025-02-03 23:29:30|110794.9|110678.9|110789.3|110673.3|110800.4|110684.4|110787.5|110671.5|7
1738625380000|2025-02-03 23:29:40|110787.5|110671.5|110788.5|110672.5|110788.5|110672.5|110787.5|110671.5|2
1738625390000|2025-02-03 23:29:50|110789.3|110673.3|110788.5|110672.5|110789.3|110673.3|110787.5|110671.5|3
1738625400000|2025-02-03 23:30:00|110789.3|110673.3|110789.3|110673.3|110789.3|110673.3|110788.5|110672.5|3
1738625410000|2025-02-03 23:30:10|110794|110678|110799.9|110683.9|110800.7|110684.7|110794|110678|4
1738625420000|2025-02-03 23:30:20|110800.7|110684.7|110799.9|110683.9|110802.4|110686.4|110799.9|110683.9|8
1738625430000|2025-02-03 23:30:30|110801.6|110685.6|110802.4|110686.4|110802.4|110686.4|110799.3|110683.3|7
1738625440000|2025-02-03 23:30:40|110799.9|110683.9|110805.4|110689.4|110807.9|110691.9|110799.9|110683.9|6
1738625460000|2025-02-03 23:31:00|110802.9|110686.9|110807.7|110691.7|110807.7|110691.7|110800.4|110684.4|4
1738625470000|2025-02-03 23:31:10|110806|110690|110807.7|110691.7|110807.7|110691.7|110806|110690|4
1738625480000|2025-02-03 23:31:20|110806|110690|110808.5|110692.5|110817.9|110701.9|110806|110690|7
1738625490000|2025-02-03 23:31:30|110809.3|110693.3|110814|110698|110814|110698|110807.8|110691.8|5
1738625500000|2025-02-03 23:31:40|110820.5|110704.5|110820.2|110704.2|110820.5|110704.5|110809.2|110693.2|7
1738625510000|2025-02-03 23:31:50|110821.1|110705.1|110821.9|110705.9|110821.9|110705.9|110820.6|110704.6|7
1738625520000|2025-02-03 23:32:00|110822.7|110706.7|110821.9|110705.9|110822.7|110706.7|110820.1|110704.1|4
1738625530000|2025-02-03 23:32:10|110825.6|110709.6|110825.6|110709.6|110825.6|110709.6|110825.6|110709.6|1
1738625540000|2025-02-03 23:32:20|110828.1|110712.1|110825.6|110709.6|110828.1|110712.1|110825.6|110709.6|2
1738625550000|2025-02-03 23:32:30|110828.1|110712.1|110825.6|110709.6|110828.1|110712.1|110821.6|110705.6|4
1738625560000|2025-02-03 23:32:40|110827.6|110711.6|110826.7|110710.7|110827.6|110711.6|110826.7|110710.7|2
1738625570000|2025-02-03 23:32:50|110826.2|110710.2|110828.4|110712.4|110828.4|110712.4|110826.2|110710.2|8
1738625580000|2025-02-03 23:33:00|110824.5|110708.5|110828.4|110712.4|110828.4|110712.4|110824.5|110708.5|8
1738625590000|2025-02-03 23:33:10|110829.2|110713.2|110841.2|110725.2|110842|110726|110829.2|110713.2|8
1738625600000|2025-02-03 23:33:20|110840|110724|110829.8|110713.8|110840|110724|110829|110713|5
1738625610000|2025-02-03 23:33:30|110830.7|110714.7|110829.8|110713.8|110830.7|110714.7|110829.8|110713.8|2
1738625620000|2025-02-03 23:33:40|110830.7|110714.7|110829.8|110713.8|110830.7|110714.7|110829.8|110713.8|4
1738625630000|2025-02-03 23:33:50|110830.7|110714.7|110831.8|110715.8|110834.3|110718.3|110829.8|110713.8|15
1738625640000|2025-02-03 23:34:00|110834.3|110718.3|110834.3|110718.3|110834.3|110718.3|110830.8|110714.8|7
1738625650000|2025-02-03 23:34:10|110836.8|110720.8|110829.9|110713.9|110836.8|110720.8|110829.9|110713.9|3
1738625660000|2025-02-03 23:34:20|110830.7|110714.7|110829.9|110713.9|110830.7|110714.7|110828.7|110712.7|9
1738625670000|2025-02-03 23:34:30|110830.7|110714.7|110829.9|110713.9|110830.7|110714.7|110829.9|110713.9|6
1738625680000|2025-02-03 23:34:40|110829.1|110713.1|110834.4|110718.4|110836.9|110720.9|110829.1|110713.1|9
1738625690000|2025-02-03 23:34:50|110836.9|110720.9|110834.4|110718.4|110836.9|110720.9|110830.9|110714.9|6
1738625700000|2025-02-03 23:35:00|110836.9|110720.9|110834.4|110718.4|110836.9|110720.9|110834.4|110718.4|2
1738625710000|2025-02-03 23:35:10|110832.9|110716.9|110832.9|110716.9|110833.7|110717.7|110831.7|110715.7|6
1738625720000|2025-02-03 23:35:20|110826|110710|110820.8|110704.8|110832.1|110716.1|110820.8|110704.8|7
1738625730000|2025-02-03 23:35:30|110821.7|110705.7|110832.9|110716.9|110833.7|110717.7|110818.8|110702.8|10
1738625740000|2025-02-03 23:35:40|110833.7|110717.7|110844.9|110728.9|110844.9|110728.9|110832.9|110716.9|5
1738625750000|2025-02-03 23:35:50|110845.7|110729.7|110845.7|110729.7|110845.7|110729.7|110844.7|110728.7|6
1738625760000|2025-02-03 23:36:00|110844.9|110728.9|110844.9|110728.9|110845.7|110729.7|110844.7|110728.7|8
1738625770000|2025-02-03 23:36:10|110845.7|110729.7|110847.8|110731.8|110847.8|110731.8|110844.8|110728.8|5
1738625780000|2025-02-03 23:36:20|110850.3|110734.3|110850.3|110734.3|110850.3|110734.3|110847.8|110731.8|3
1738625790000|2025-02-03 23:36:30|110847.8|110731.8|110852|110736|110852|110736|110847.8|110731.8|6
1738625800000|2025-02-03 23:36:40|110852.8|110736.8|110852|110736|110852.8|110736.8|110851|110735|6
1738625830000|2025-02-03 23:37:10|110851.6|110735.6|110851.6|110735.6|110851.6|110735.6|110851.6|110735.6|1
1738625840000|2025-02-03 23:37:20|110848.6|110732.6|110848.6|110732.6|110851.6|110735.6|110848.6|110732.6|4
1738625850000|2025-02-03 23:37:30|110851.6|110735.6|110850.3|110734.3|110851.6|110735.6|110850.3|110734.3|2
1738625860000|2025-02-03 23:37:40|110849.3|110733.3|110850.3|110734.3|110851.2|110735.2|110849.3|110733.3|4
1738625870000|2025-02-03 23:37:50|110851.2|110735.2|110850.3|110734.3|110851.2|110735.2|110850.3|110734.3|6
1738625880000|2025-02-03 23:38:00|110851.2|110735.2|110850.6|110734.6|110851.2|110735.2|110850.3|110734.3|3
1738625890000|2025-02-03 23:38:10|110853.1|110737.1|110850.6|110734.6|110853.1|110737.1|110847.6|110731.6|5
1738625900000|2025-02-03 23:38:20|110853.1|110737.1|110848.7|110732.7|110853.1|110737.1|110847.6|110731.6|6
1738625920000|2025-02-03 23:38:40|110847.7|110731.7|110847.9|110731.9|110848.7|110732.7|110847.7|110731.7|5
1738625930000|2025-02-03 23:38:50|110848.7|110732.7|110848.7|110732.7|110848.7|110732.7|110847.7|110731.7|6
1738625940000|2025-02-03 23:39:00|110849.7|110733.7|110847.2|110731.2|110849.7|110733.7|110847.2|110731.2|4
1738625950000|2025-02-03 23:39:10|110849.7|110733.7|110849.7|110733.7|110849.7|110733.7|110846.7|110730.7|7
1738625960000|2025-02-03 23:39:20|110850.5|110734.5|110850.5|110734.5|110850.5|110734.5|110850.5|110734.5|1
1738625970000|2025-02-03 23:39:30|110851.3|110735.3|110850.5|110734.5|110852.2|110736.2|110850.5|110734.5|6
1738625980000|2025-02-03 23:39:40|110851.3|110735.3|110850.5|110734.5|110851.3|110735.3|110850.5|110734.5|2
1738625990000|2025-02-03 23:39:50|110851.3|110735.3|110850.7|110734.7|110853.2|110737.2|110847.7|110731.7|12
1738626000000|2025-02-03 23:40:00|110853.2|110737.2|110853.2|110737.2|110853.2|110737.2|110850.7|110734.7|3
1738626010000|2025-02-03 23:40:10|110847.7|110731.7|110856.3|110740.3|110856.3|110740.3|110847.7|110731.7|9
1738626030000|2025-02-03 23:40:30|110857.2|110741.2|110857.2|110741.2|110857.2|110741.2|110856.3|110740.3|7
1738626040000|2025-02-03 23:40:40|110856.3|110740.3|110857.2|110741.2|110857.2|110741.2|110856.3|110740.3|2
1738626050000|2025-02-03 23:40:50|110858.7|110742.7|110858.7|110742.7|110858.7|110742.7|110858.7|110742.7|1
1738626060000|2025-02-03 23:41:00|110868.4|110752.4|110868.4|110752.4|110868.4|110752.4|110855.6|110739.6|3
1738626090000|2025-02-03 23:41:30|110867.5|110751.5|110867.5|110751.5|110867.5|110751.5|110867.5|110751.5|1
1738626100000|2025-02-03 23:41:40|110857.7|110741.7|110857.7|110741.7|110857.7|110741.7|110856.1|110740.1|6
1738626110000|2025-02-03 23:41:50|110856.1|110740.1|110856.9|110740.9|110856.9|110740.9|110856.1|110740.1|2
1738626120000|2025-02-03 23:42:00|110856.1|110740.1|110856.9|110740.9|110856.9|110740.9|110856.1|110740.1|6
1738626130000|2025-02-03 23:42:10|110856.1|110740.1|110856.1|110740.1|110858.6|110742.6|110850.6|110734.6|6
1738626140000|2025-02-03 23:42:20|110847.1|110733.9|110847.1|110733.9|110847.1|110733.9|110847.1|110733.9|1
1738626150000|2025-02-03 23:42:30|110874.8|110758.8|110847.1|110735.5|110874.8|110758.8|110847.1|110733.9|5
1738626160000|2025-02-03 23:42:40||110733.9||110735.5||110735.5||110733.9|4
1738626170000|2025-02-03 23:42:50|110854.9|110740.7|110854.9|110740.7|110854.9|110740.7|110854.9|110740.7|1
1738626180000|2025-02-03 23:43:00|110863.3|110742.4|110863.3|110749.7|110863.3|110749.7|110863.3|110742.4|9
1738626190000|2025-02-03 23:43:10||110748.3||110749.7||110749.7||110748.3|2
1738626210000|2025-02-03 23:43:30|110854.7|110748.3|110854.7|110738.7|110854.7|110749.7|110854.7|110738.7|3
1738626220000|2025-02-03 23:43:40|110864.8|110748.8|110855.4|110741.1|110908.6|110792.6|110855.4|110739.4|6
1738626230000|2025-02-03 23:43:50|110847|110739.4|110847|110732.1|110847|110741.1|110846.6|110730.6|10
1738626240000|2025-02-03 23:44:00|110855.1|110733.8|110855.1|110739.2|110855.1|110740.9|110855.1|110733.8|4
1738626250000|2025-02-03 23:44:10|110846.4|110740.9|110854.7|110742.3|110854.7|110742.3|110846.4|110733.4|10
1738626260000|2025-02-03 23:44:20||110738.9||110740.6||110740.6||110738.9|2
1738626270000|2025-02-03 23:44:30||110742.3||110740.6||110742.3||110738.9|5
1738626280000|2025-02-03 23:44:40|110845.4|110742.3|110847.9|110731.9|110847.9|110742.3|110845.4|110729.4|6
1738626290000|2025-02-03 23:44:50|110842.9|110726.9|110847.9|110731.9|110847.9|110731.9|110842.9|110726.9|2
1738626300000|2025-02-03 23:45:00|110842.9|110726.9|110856.9|110742.1|110856.9|110743.7|110842.9|110726.9|7
1738626310000|2025-02-03 23:45:10|110863|110747|110855|110740.8|110863|110747|110855|110740.8|4
1738626320000|2025-02-03 23:45:20|110865.8|110742.5|110865.8|110749.8|110865.8|110749.8|110865.8|110742.5|2
1738626330000|2025-02-03 23:45:30|110865.9|110751.4|110864.8|110750.7|110865.9|110761|110856.9|110742.1|8
1738626340000|2025-02-03 23:45:40|110875.7|110752.3|110867.7|110754.3|110875.7|110759.7|110867.7|110752.3|3
1738626360000|2025-02-03 23:46:00|110867.5|110751.5|110867.7|110754.3|110867.7|110754.3|110867.5|110751.5|2
1738626370000|2025-02-03 23:46:10|110861.9|110755.9|110914.9|110798.9|110917.4|110801.4|110861.9|110745.9|5
1738626380000|2025-02-03 23:46:20|110917.4|110801.4|110917.4|110801.4|110917.4|110801.4|110917.4|110801.4|1
1738626390000|2025-02-03 23:46:30|110910.4|110794.4|110884.4|110770.4|110914.9|110798.9|110875.6|110759.6|7
1738626400000|2025-02-03 23:46:40|110893.9|110780.6|110886.1|110771.5|110894|110782.3|110886.1|110771.5|12
1738626410000|2025-02-03 23:46:50||110773.1||110771.5||110782.2||110770.8|12
1738626420000|2025-02-03 23:47:00|110886|110782.2|110886.1|110771.5|110886.1|110782.2|110886|110770|3
1738626430000|2025-02-03 23:47:10|110886|110782.2|110886.1|110773.1|110886.1|110782.2|110886|110770|4
1738626440000|2025-02-03 23:47:20|110878.6|110762.6|110894.5|110778.8|110894.5|110778.8|110878.6|110762.6|4
1738626450000|2025-02-03 23:47:30|110893.5|110777.5|110894.5|110780.5|110894.5|110790.7|110893.5|110777.5|5
1738626460000|2025-02-03 23:47:40|110886.7|110790.7|110886.7|110775.2|110886.7|110790.7|110886.7|110775.2|2
1738626470000|2025-02-03 23:47:50||110782.8||110775.2||110782.8||110775.2|4
1738626490000|2025-02-03 23:48:10|110894.5|110771.2|110886.4|110773.4|110894.5|110778.8|110886.4|110771.1|10
1738626500000|2025-02-03 23:48:20|110884.9|110771.1|110886.4|110773.4|110886.4|110773.4|110884.9|110768.9|6
1738626510000|2025-02-03 23:48:30|110894.7|110771.7|110878.3|110763|110894.7|110778.7|110878.2|110762.2|9
1738626520000|2025-02-03 23:48:40|110870.3|110756|110870.3|110754.3|110870.3|110766.5|110869.7|110753.7|6
1738626530000|2025-02-03 23:48:50|110861.5|110748.5|110861.5|110746.8|110861.5|110757.7|110861.5|110746.8|5
1738626540000|2025-02-03 23:49:00|110860.5|110744.5|110861.3|110745.3|110861.3|110745.3|110860.5|110744.5|2
1738626550000|2025-02-03 23:49:10|110861.5|110746.8|110874.3|110763|110874.3|110763|110861.3|110745.3|4
1738626560000|2025-02-03 23:49:20||110766.7||110766.7||110766.7||110766.7|1
1738626570000|2025-02-03 23:49:30|110882.4|110772.1|110882.4|110772.1|110882.4|110772.1|110882.4|110772.1|1
1738626580000|2025-02-03 23:49:40||110775.7||110767.4||110775.7||110767.4|2
1738626590000|2025-02-03 23:49:50||110772.1||110775.7||110775.7||110772.1|2
1738626600000|2025-02-03 23:50:00|110908|110792|110869.2|110753.2|110908|110792|110867.7|110751.7|6
1738626610000|2025-02-03 23:50:10|110888.3|110772.3|110883.2|110779.9|110891.3|110783|110883.2|110772.3|3
1738626620000|2025-02-03 23:50:20|110881.9|110779.4|110883.2|110776.3|110883.2|110779.9|110881.9|110765.9|4
1738626630000|2025-02-03 23:50:30||110779.9||110779.9||110779.9||110779.9|1
1738626640000|2025-02-03 23:50:40|110892.6|110786.2|110892.6|110786.2|110892.6|110786.2|110892.6|110786.2|1
1738626670000|2025-02-03 23:51:10|110876.8|110792|110892.6|110792|110892.6|110792|110876.8|110760.8|4
1738626690000|2025-02-03 23:51:30|110899|110794.1|110899|110794.1|110899|110794.1|110899|110794.1|1
1738626720000|2025-02-03 23:52:00||110792||110792||110792||110792|1
1738626730000|2025-02-03 23:52:10|110892.9|110803|110892.9|110788.8|110892.9|110803|110892.9|110788.8|3
1738626750000|2025-02-03 23:52:30|110902.6|110792.5|110892.9|110792.5|110902.6|110792.5|110892.9|110786.6|4
1738626760000|2025-02-03 23:52:40|110892.7|110776.7|110892.9|110792|110892.9|110792|110892.7|110776.7|3
1738626790000|2025-02-03 23:53:10|110890.4|110786.4|110890.4|110786.4|110890.4|110786.4|110890.4|110786.4|1
1738626820000|2025-02-03 23:53:40||110792||110792||110792||110792|1
1738626840000|2025-02-03 23:54:00|110889.6|110785.3|110889.6|110785.3|110889.6|110785.3|110889.6|110785.3|1
1738626850000|2025-02-03 23:54:10|110887.7|110771.7|110889.6|110785.3|110889.6|110785.3|110887.7|110771.7|3
1738626860000|2025-02-03 23:54:20|110897.8|110790.7|110897.8|110794.4|110897.8|110794.4|110897.8|110790.7|2
1738626870000|2025-02-03 23:54:30|110906.2|110799.7|110906.2|110799.7|110906.2|110799.7|110906.2|110799.7|1
1738626890000|2025-02-03 23:54:50|110914.8|110803.4|110914.8|110808.8|110914.8|110808.8|110914.8|110803.4|2
1738626900000|2025-02-03 23:55:00||110805.1||110805.1||110805.1||110805.1|1
1738626910000|2025-02-03 23:55:10|110903.9|110797.8|110903.9|110797.8|110903.9|110797.8|110903.9|110797.8|1
1738626920000|2025-02-03 23:55:20|110912.1|110803.2|110912.1|110806.9|110912.1|110806.9|110912.1|110803.2|2
1738626930000|2025-02-03 23:55:30|110910.2|110794.2|110917.7|110801.7|110917.7|110801.7|110910.2|110794.2|3
1738626960000|2025-02-03 23:56:00|110905.6|110789.6|110970.2|110854.2|110970.2|110854.2|110905.6|110789.6|2
1738626970000|2025-02-03 23:56:10|110972.7|110856.7|110969.1|110853.1|110972.7|110856.7|110969.1|110853.1|2
1738626980000|2025-02-03 23:56:20|110971.6|110855.6|110969.7|110853.7|110971.6|110855.6|110969.1|110853.1|3
1738626990000|2025-02-03 23:56:30|110975.5|110859.5|110917.9|110801.9|110975.5|110859.5|110916.2|110800.2|5
1738627000000|2025-02-03 23:56:40|110903.8|110787.8|110917.9|110801.9|110917.9|110801.9|110903.8|110787.8|3
1738627010000|2025-02-03 23:56:50|110904.3|110788.3|110917.1|110801.1|110917.1|110801.1|110904.3|110788.3|2
1738627020000|2025-02-03 23:57:00|110925.3|110809.3|110905.3|110789.3|110925.3|110809.3|110905.3|110789.3|5
1738627030000|2025-02-03 23:57:10|110907.8|110791.8|110979.7|110863.7|110979.7|110863.7|110907.8|110791.8|6
1738627040000|2025-02-03 23:57:20|110936.1|110820.1|110917.6|110801.6|110979.6|110863.6|110916.8|110800.8|6
1738627050000|2025-02-03 23:57:30|110918.4|110802.4|110924.9|110808.9|110924.9|110809.9|110903.3|110787.3|6
1738627060000|2025-02-03 23:57:40|110925.7|110809.7|110935.6|110819.6|110935.6|110819.6|110925.7|110809.7|2
1738627070000|2025-02-03 23:57:50|110936.4|110820.4|110935.6|110819.6|110936.4|110820.4|110935.6|110819.6|2
1738627080000|2025-02-03 23:58:00|110936.4|110820.4|110960|110844|110960|110844|110935.6|110819.6|6
1738627090000|2025-02-03 23:58:10|110936.4|110820.4|110993|110877|110993|110877|110920.9|110804.9|9
1738627110000|2025-02-03 23:58:30|110990.5|110874.5|110990.5|110874.5|110990.5|110874.5|110990.5|110874.5|1
1738627120000|2025-02-03 23:58:40|110930.9|110814.9|110923.2|110807.2|110938.8|110822.8|110923.2|110807.2|4
1738627130000|2025-02-03 23:58:50|110933.6|110817.6|110922.3|110806.3|110933.6|110817.6|110922.3|110806.3|2
1738627140000|2025-02-03 23:59:00|110923.2|110807.2|110922.3|110806.3|110923.2|110807.2|110921.5|110805.5|8
1738627150000|2025-02-03 23:59:10|110921.5|110805.5|110910.7|110794.7|110922.3|110806.3|110910.7|110794.7|3
1738627160000|2025-02-03 23:59:20|110940|110824|110978|110862|110980.5|110864.5|110940|110824|7
1738627170000|2025-02-03 23:59:30|110975.5|110859.5|110980.5|110864.5|110980.5|110864.5|110975.5|110859.5|3
1738627180000|2025-02-03 23:59:40|110978|110862|110919.2|110803.2|110978|110862|110919.2|110803.2|2
1738627200000|2025-02-04 00:00:00|110920|110804|110901.3|110785.3|110942|110826|110889.2|110773.2|15
1738627210000|2025-02-04 00:00:10|110893.8|110777.8|110899.6|110783.6|110921.7|110805.7|110880.6|110764.6|10
1738627220000|2025-02-04 00:00:20|110900.5|110784.5|110900.5|110784.5|110909|110793|110887.1|110771.1|10
1738627230000|2025-02-04 00:00:30|110901.3|110785.3|110901.3|110785.3|110901.3|110785.3|110901.3|110785.3|1
1738627240000|2025-02-04 00:00:40|110902.1|110786.1|110908.2|110792.2|110919.2|110803.2|110895.1|110779.1|7
1738627250000|2025-02-04 00:00:50|110894|110778|110899.7|110783.7|110923.2|110807.2|110892|110776|7
1738627260000|2025-02-04 00:01:00|110900.5|110784.5|110900.3|110784.3|110901.1|110786.6|110892.5|110776.5|8
1738627270000|2025-02-04 00:01:10|110901.1|110785.1|110907.8|110791.8|110907.8|110791.8|110901.1|110785.1|2
1738627280000|2025-02-04 00:01:20|110895|110779|110908.6|110792.6|110908.6|110792.6|110895|110779|3
1738627290000|2025-02-04 00:01:30|110896.5|110780.5|110907.8|110791.8|110907.8|110791.8|110896.5|110780.5|2
1738627300000|2025-02-04 00:01:40|110960.5|110844.5|110960.5|110844.5|110960.5|110844.5|110960.5|110844.5|1
1738627310000|2025-02-04 00:01:50|110963|110847|110966.7|110850.7|110968|110852|110963|110847|4
1738627320000|2025-02-04 00:02:00|110917.8|110801.8|110917.5|110801.5|110917.8|110801.8|110905.6|110789.6|9
1738627330000|2025-02-04 00:02:10|110909.8|110793.8|110908.5|110792.5|110909.8|110793.8|110897.1|110781.1|8
1738627340000|2025-02-04 00:02:20|110909.3|110793.3|110917|110801|110925.4|110809.4|110903.8|110787.8|10
1738627350000|2025-02-04 00:02:30|110924.4|110808.4|110917|110801|110924.4|110808.4|110917|110801|2
1738627360000|2025-02-04 00:02:40|110917.8|110801.8|110928.6|110819.1|110928.6|110819.1|110917.8|110801.8|3
1738627370000|2025-02-04 00:02:50|110953.1|110837.1|110954.9|110838.9|110954.9|110838.9|110928.6|110819.1|6
1738627380000|2025-02-04 00:03:00|110960.6|110844.6|110939|110827.2|110960.6|110844.6|110939|110827.2|4
1738627390000|2025-02-04 00:03:10|110964.3|110830.9|110969.2|110853.2|110969.2|110853.2|110964.3|110830.9|3
1738627400000|2025-02-04 00:03:20|110963.5|110847.5|110961.7|110845.7|110963.5|110847.5|110961.7|110845.7|2
1738627410000|2025-02-04 00:03:30|110959.8|110843.8|110969.8|110853.8|110969.8|110853.8|110928.1|110821.5|7
1738627420000|2025-02-04 00:03:40|110946.3|110837|110947.4|110841.7|110974.3|110858.3|110937.8|110832.7|8
1738627430000|2025-02-04 00:03:50|110974.3|110858.3|110979.8|110863.8|110979.8|110863.8|110974.3|110858.3|2
1738627460000|2025-02-04 00:04:20|110983.5|110867.5|111031.5|110915.5|111031.5|110915.5|110983.5|110867.5|2
1738627470000|2025-02-04 00:04:30|111026|110910|111020.5|110904.5|111026|110910|111020.5|110904.5|2
1738627490000|2025-02-04 00:04:50|110977.7|110861.7|110977.7|110861.7|110977.7|110861.7|110977.7|110861.7|1
1738627500000|2025-02-04 00:05:00|110983.4|110867.4|110987.1|110871.1|110987.1|110871.1|110983.4|110867.4|4
1738627530000|2025-02-04 00:05:30|111031.5|110915.5|110991|110875|111031.5|110915.5|110991|110875|2
1738627560000|2025-02-04 00:06:00|111031.5|110915.5|110985.7|110869.7|111031.5|110915.5|110985.7|110869.7|2
1738627580000|2025-02-04 00:06:20|110993.8|110877.8|110989|110873|110993.8|110877.8|110989|110873|2
1738627590000|2025-02-04 00:06:30|110961.6|110857.9|110991.4|110875.4|110997.7|110881.7|110961.6|110857.9|5
1738627600000|2025-02-04 00:06:40|110962.5|110862.1|110997.9|110881.9|110997.9|110881.9|110962.5|110862.1|5
1738627610000|2025-02-04 00:06:50|110996.1|110880.1|110989.6|110873.6|110996.1|110880.1|110985.2|110869.2|5
1738627620000|2025-02-04 00:07:00|110984.4|110868.4|110984.4|110868.4|110986.3|110870.3|110984.4|110868.4|3
1738627640000|2025-02-04 00:07:20|110989.6|110873.6|110989.6|110873.6|110989.6|110873.6|110989.6|110873.6|1
1738627650000|2025-02-04 00:07:30|110991.5|110875.5|110999.8|110883.8|110999.8|110883.8|110991.5|110875.5|6
1738627660000|2025-02-04 00:07:40|110994.9|110878.9|110991|110875|110999.8|110883.8|110991|110875|5
1738627680000|2025-02-04 00:08:00|110994.5|110878.5|110994.6|110878.6|110994.6|110878.6|110994.5|110878.5|2
1738627690000|2025-02-04 00:08:10|111042.5|110926.5|111000.2|110884.2|111042.5|110926.5|111000.2|110884.2|2
1738627700000|2025-02-04 00:08:20|110992.9|110876.9|111001.8|110885.8|111001.8|110885.8|110992.9|110876.9|2
1738627710000|2025-02-04 00:08:30|111005.1|110889.1|111010.9|110894.9|111013.2|110897.2|111005.1|110889.1|7
1738627730000|2025-02-04 00:08:50|111013.2|110897.2|111010.9|110894.9|111013.2|110897.2|111010.9|110894.9|2
1738627740000|2025-02-04 00:09:00|111005.7|110889.7|111011.3|110895.3|111011.3|110895.3|111003.9|110887.9|3
1738627750000|2025-02-04 00:09:10|111006.1|110890.1|111011|110895|111011|110895|110998.6|110882.6|3
1738627760000|2025-02-04 00:09:20|111012.8|110896.8|111011|110895|111012.8|110896.8|111011|110895|2
1738627770000|2025-02-04 00:09:30|111006|110890|111004.2|110888.2|111006|110890|111004.2|110888.2|2
1738627790000|2025-02-04 00:09:50|110995.9|110879.9|110996.9|110880.9|110996.9|110880.9|110995.9|110879.9|2
1738627800000|2025-02-04 00:10:00|111003.4|110887.4|111014.4|110898.4|111014.4|110898.4|111003.4|110887.4|2
1738627810000|2025-02-04 00:10:10|110990.6|110885.7|111027.7|110911.7|111027.7|110911.7|110990.6|110885.7|4
1738627820000|2025-02-04 00:10:20|111029.5|110913.5|111020.8|110904.8|111029.5|110913.5|111016.3|110900.3|5
1738627840000|2025-02-04 00:10:40|111008|110892|111014.4|110898.4|111019.6|110903.6|111008|110892|7
1738627850000|2025-02-04 00:10:50|111016.3|110900.3|111021.1|110905.1|111021.1|110905.1|111016.3|110900.3|2
1738627870000|2025-02-04 00:11:10|111008.3|110892.3|111028.2|110912.2|111028.2|110912.2|111008.3|110892.3|5
1738627880000|2025-02-04 00:11:20|111030|110914|111030|110914|111030|110914|111030|110914|1
1738627890000|2025-02-04 00:11:30|111035.4|110919.4|111035.4|110919.4|111035.4|110919.4|111035.4|110919.4|1
1738627920000|2025-02-04 00:12:00|111029.1|110913.1|111027.3|110911.3|111029.1|110913.1|111019.9|110903.9|6
1738627930000|2025-02-04 00:12:10|111022|110906|111020.2|110904.2|111022|110906|111018.4|110902.4|3
1738627940000|2025-02-04 00:12:20|111026.5|110910.5|111019.4|110903.4|111026.5|110910.5|111008.4|110892.4|4
1738627950000|2025-02-04 00:12:30|111015.1|110899.1|111019.1|110903.1|111019.1|110903.1|111015.1|110899.1|2
1738627960000|2025-02-04 00:12:40|111020.9|110904.9|111020.9|110904.9|111020.9|110904.9|111020.9|110904.9|1
1738627970000|2025-02-04 00:12:50|111024.1|110908.1|111027.4|110911.4|111027.4|110911.4|111020.9|110904.9|5
1738627980000|2025-02-04 00:13:00|111029.2|110913.2|111035.2|110919.2|111035.2|110919.2|111029.2|110913.2|2
1738627990000|2025-02-04 00:13:10|111029.9|110913.9|111023.8|110907.8|111029.9|110913.9|111023.8|110907.8|2
1738628000000|2025-02-04 00:13:20|111011|110895|111014.9|110898.9|111020.1|110904.1|111011|110895|3
1738628010000|2025-02-04 00:13:30|111021|110905|111022.9|110906.9|111022.9|110906.9|111021|110905|2
1738628020000|2025-02-04 00:13:40|110997.4|110894.4|111029.8|110913.8|111029.8|110913.8|110997.4|110894.4|3
1738628030000|2025-02-04 00:13:50|111031.6|110915.6|111031.6|110915.6|111031.6|110915.6|111031.6|110915.6|1
1738628040000|2025-02-04 00:14:00|111018.4|110902.4|111021.7|110905.7|111024.9|110908.9|111018.4|110902.4|6
1738628050000|2025-02-04 00:14:10|111024.9|110908.9|111021.9|110905.9|111024.9|110908.9|111010.7|110894.7|7
1738628060000|2025-02-04 00:14:20|111041.1|110925.1|111038.4|110922.4|111045.9|110929.9|111038.4|110922.4|6
1738628070000|2025-02-04 00:14:30|111036.8|110920.8|111043.5|110927.5|111046|110930|111021.1|110905.1|6
1738628100000|2025-02-04 00:15:00|111048.3|110932.3|111042.6|110926.6|111048.3|110932.3|111017.4|110901.4|8
1738628110000|2025-02-04 00:15:10|111044.3|110928.3|111048.5|110932.5|111048.5|110932.5|111042.6|110926.6|8
1738628120000|2025-02-04 00:15:20|111044.2|110928.2|111041.7|110925.7|111044.7|110928.7|111041.7|110925.7|4
1738628130000|2025-02-04 00:15:30|111035.4|110919.4|111033|110917|111035.4|110919.4|111007.4|110891.4|6
1738628140000|2025-02-04 00:15:40|111034.5|110918.5|111034.2|110918.2|111034.5|110918.5|111034.2|110918.2|2
1738628150000|2025-02-04 00:15:50|111033|110917|111042.8|110926.8|111044.6|110928.6|111033|110917|13
1738628170000|2025-02-04 00:16:10|111016.9|110900.9|111036.1|110920.1|111042.8|110926.8|111016.9|110900.9|8
1738628180000|2025-02-04 00:16:20|111034.9|110918.9|111034.9|110918.9|111036.4|110920.4|111034.9|110918.9|4
1738628190000|2025-02-04 00:16:30|111030.9|110914.9|111028.2|110912.2|111030.9|110914.9|111026.9|110910.9|3
1738628200000|2025-02-04 00:16:40|111029.7|110913.7|111026.9|110910.9|111030.9|110914.9|111005.6|110889.6|8
1738628210000|2025-02-04 00:16:50|111025.7|110909.7|111026.9|110910.9|111026.9|110910.9|111025.7|110909.7|2
1738628220000|2025-02-04 00:17:00|111029.7|110913.7|111045|110929|111045|110929|111029.7|110913.7|6
1738628230000|2025-02-04 00:17:10|111048|110932|111037.6|110921.6|111048|110932|111036.3|110920.3|4
1738628240000|2025-02-04 00:17:20|111036.3|110920.3|111037.6|110921.6|111037.6|110921.6|111036.3|110920.3|4
1738628250000|2025-02-04 00:17:30|111036.3|110920.3|111036.3|110920.3|111036.3|110920.3|111036.3|110920.3|1
1738628260000|2025-02-04 00:17:40|111047.5|110931.5|111039.7|110923.7|111047.5|110931.5|111038.5|110922.5|4
1738628280000|2025-02-04 00:18:00|111041|110925|111043.7|110927.7|111043.7|110927.7|111041|110925|2
1738628290000|2025-02-04 00:18:10|111055.5|110939.5|111055.5|110939.5|111059|110943|111055.5|110939.5|3
1738628300000|2025-02-04 00:18:20|110990.5|110874.5|111047.5|110931.5|111053.5|110937.5|110990.5|110874.5|5
1738628320000|2025-02-04 00:18:40|111040.6|110924.6|111044.7|110928.7|111046.4|110930.4|111040.6|110924.6|6
1738628330000|2025-02-04 00:18:50|111046.4|110930.4|111040.6|110924.6|111046.4|110930.4|111040.6|110924.6|3
1738628340000|2025-02-04 00:19:00|111043.7|110927.7|111040.6|110924.6|111043.7|110927.7|111040.6|110924.6|8
1738628350000|2025-02-04 00:19:10|111047.5|110931.5|111049|110933|111059|110943|111047.5|110931.5|13
1738628380000|2025-02-04 00:19:40|111050.7|110934.7|111055.5|110939.5|111058|110942|111050.2|110934.2|4
1738628400000|2025-02-04 00:20:00|111059|110943|111046.3|110930.3|111059|110943|111042.4|110926.4|7
1738628410000|2025-02-04 00:20:10|111050.4|110934.4|111050.4|110934.4|111053.7|110937.7|111050.4|110934.4|3
1738628420000|2025-02-04 00:20:20|111053.7|110937.7|111051.7|110935.7|111056.4|110940.4|111050.4|110934.4|10
1738628430000|2025-02-04 00:20:30|111050.4|110934.4|111050.4|110934.4|111050.4|110934.4|111050.4|110934.4|1
1738628440000|2025-02-04 00:20:40|111064.5|110948.5|111066|110950|111068.5|110952.5|111058|110942|9
1738628450000|2025-02-04 00:20:50|111070|110954|111066|110950|111070|110954|111066|110950|10
1738628460000|2025-02-04 00:21:00|111068.5|110952.5|111034.4|110918.4|111068.5|110952.5|111008|110892|5
1738628470000|2025-02-04 00:21:10|111023.4|110907.4|111023.4|110907.4|111023.4|110907.4|111023.4|110907.4|1
1738628490000|2025-02-04 00:21:30|111020.4|110904.4|111022.5|110906.5|111027.8|110911.8|111019.6|110903.6|5
1738628500000|2025-02-04 00:21:40|111027.8|110911.8|111020.5|110904.5|111027.8|110911.8|111020.5|110904.5|3
1738628510000|2025-02-04 00:21:50|111025|110909|111020.7|110904.7|111025|110909|111020.7|110904.7|2
1738628520000|2025-02-04 00:22:00|111017.5|110901.5|111015.5|110899.5|111021.9|110905.9|111015.1|110899.1|8
1738628530000|2025-02-04 00:22:10|111020.7|110904.7|111019.1|110903.1|111024.7|110908.7|111006.7|110890.7|15
1738628540000|2025-02-04 00:22:20|111016.6|110900.6|111015.3|110899.3|111021.8|110905.8|111011.6|110895.6|15
1738628550000|2025-02-04 00:22:30|111013.7|110897.7|111013|110897|111016.8|110900.8|111007.4|110891.4|14
1738628560000|2025-02-04 00:22:40|111012.2|110896.2|111011.6|110895.6|111016.1|110900.1|111006.1|110890.1|14
1738628570000|2025-02-04 00:22:50|111016.8|110900.8|111011.5|110895.5|111017.2|110901.2|111005|110889|10
1738628580000|2025-02-04 00:23:00|111009.8|110893.8|111005.7|110889.7|111017|110901|110989.8|110873.8|26
1738628590000|2025-02-04 00:23:10|111007.5|110891.5|111004.8|110888.8|111007.5|110891.5|110997.7|110881.7|4
1738628600000|2025-02-04 00:23:20|111006.5|110890.5|111005.7|110889.7|111006.5|110890.5|111005.7|110889.7|2
1738628610000|2025-02-04 00:23:30|111004.8|110888.8|111004.5|110888.5|111004.8|110888.8|111004.5|110888.5|2
1738628620000|2025-02-04 00:23:40|111002|110886|111000.4|110884.4|111002|110886|110980.8|110864.8|7
1738628630000|2025-02-04 00:23:50|110993.7|110877.7|111001.7|110885.7|111004.4|110888.4|110984.6|110868.6|7
1738628640000|2025-02-04 00:24:00|111004.4|110888.4|111015.1|110899.1|111015.1|110899.1|111004.4|110888.4|3
1738628650000|2025-02-04 00:24:10|111011.4|110895.4|111015.7|110899.7|111016.4|110900.4|111011.4|110895.4|4
1738628660000|2025-02-04 00:24:20|111019.8|110903.8|110997.8|110881.8|111021.1|110905.1|110997.8|110881.8|7
1738628670000|2025-02-04 00:24:30|110997|110881|110997|110881|110997|110881|110997|110881|1
1738628680000|2025-02-04 00:24:40|111007.7|110891.7|111008.2|110892.2|111008.2|110892.2|110988.5|110872.5|15
1738628690000|2025-02-04 00:24:50|111007.4|110891.4|111012.5|110896.5|111017.2|110901.2|111007.4|110891.4|9
1738628700000|2025-02-04 00:25:00|111011.7|110895.7|111007.8|110891.8|111016.1|110900.1|111007.8|110891.8|13
1738628710000|2025-02-04 00:25:10|111008.6|110892.6|111007.8|110891.8|111008.6|110892.6|111007.8|110891.8|2
1738628720000|2025-02-04 00:25:20|111006.8|110890.8|111004.2|110888.2|111014.7|110898.7|111004.2|110888.2|7
1738628740000|2025-02-04 00:25:40|111002.3|110886.3|111004.2|110888.2|111004.2|110888.2|111002.3|110886.3|2
1738628750000|2025-02-04 00:25:50|110988|110872|110988|110872|110988|110872|110988|110872|1
1738628770000|2025-02-04 00:26:10|110985.5|110869.5|110987.5|110871.5|110987.5|110871.5|110985.5|110869.5|2
1738628780000|2025-02-04 00:26:20|111004.6|110888.6|111003.9|110887.9|111004.6|110888.6|111003.9|110887.9|2
1738628790000|2025-02-04 00:26:30|111004.6|110888.6|111001.5|110885.5|111004.6|110888.6|111001.3|110885.3|4
1738628800000|2025-02-04 00:26:40|111003|110887|111001.5|110885.5|111003|110887|111001.5|110885.5|2
1738628810000|2025-02-04 00:26:50|110978|110862|110996.1|110880.1|110997.6|110881.6|110978|110862|6
1738628820000|2025-02-04 00:27:00|110996.9|110880.9|110996.1|110880.1|110997.8|110881.8|110995.9|110879.9|9
1738628830000|2025-02-04 00:27:10|110995.3|110879.3|110995.3|110879.3|110995.3|110879.3|110994.4|110878.4|3
1738628840000|2025-02-04 00:27:20|110975.5|110859.5|110975.5|110859.5|110975.5|110859.5|110975.5|110859.5|1
1738628850000|2025-02-04 00:27:30|110978|110862|111004.4|110888.4|111004.4|110888.4|110978|110862|2
1738628860000|2025-02-04 00:27:40|111006|110890|111004.4|110888.4|111006|110890|111004.4|110888.4|2
1738628880000|2025-02-04 00:28:00|111002.7|110886.7|110983|110867|111002.7|110886.7|110983|110867|2
1738628890000|2025-02-04 00:28:10|110985|110869|110983|110867|110985|110869|110983|110867|2
1738628900000|2025-02-04 00:28:20|110980.5|110864.5|110995.2|110879.2|110995.2|110879.2|110980.5|110864.5|12
1738628910000|2025-02-04 00:28:30|110993.2|110877.2|110996|110880|110996|110880|110993.2|110877.2|12
1738628930000|2025-02-04 00:28:50|110978|110862|110975.5|110859.5|110978|110862|110975.5|110859.5|2
1738628940000|2025-02-04 00:29:00|110982.5|110866.5|110983|110867|110987.5|110871.5|110978|110862|6
1738628950000|2025-02-04 00:29:10|111004.2|110888.2|111004.2|110888.2|111004.2|110888.2|111004.2|110888.2|1
1738628960000|2025-02-04 00:29:20|111003.4|110887.4|111004.9|110888.9|111004.9|110888.9|111002.4|110886.4|5
1738628970000|2025-02-04 00:29:30|111003.4|110887.4|111004.2|110888.2|111005.9|110889.9|111003.4|110887.4|7
1738628980000|2025-02-04 00:29:40|110983|110867|110983|110867|110985|110869|110983|110867|3
1738628990000|2025-02-04 00:29:50|110985|110869|110983|110867|110985|110869|110983|110867|2
1738629000000|2025-02-04 00:30:00|111002.4|110886.4|111002.4|110886.4|111002.4|110886.4|111002.4|110886.4|1
1738629020000|2025-02-04 00:30:20|111001.6|110885.6|111004.1|110888.1|111005.7|110889.7|111001.6|110885.6|10
1738629030000|2025-02-04 00:30:30|111005.7|110889.7|111012.2|110896.2|111012.2|110896.2|111004.1|110888.1|4
1738629040000|2025-02-04 00:30:40|111011.4|110895.4|111013.8|110897.8|111013.8|110897.8|111011.4|110895.4|9
1738629050000|2025-02-04 00:30:50|111012.2|110896.2|111022.1|110906.1|111023.8|110907.8|111012.2|110896.2|12
1738629060000|2025-02-04 00:31:00|111021.5|110905.5|111013.4|110897.4|111022.1|110906.1|111012.5|110896.5|10
1738629070000|2025-02-04 00:31:10|111012.5|110896.5|111013.4|110897.4|111013.4|110897.4|111012.5|110896.5|4
1738629090000|2025-02-04 00:31:30|111012.5|110896.5|110988|110872|111013.4|110897.4|110988|110872|5
1738629100000|2025-02-04 00:31:40|111006.3|110890.3|110997.5|110881.5|111006.3|110890.3|110997.5|110881.5|3
1738629110000|2025-02-04 00:31:50|110998.4|110882.4|110997.5|110881.5|110998.4|110882.4|110997.5|110881.5|2
1738629130000|2025-02-04 00:32:10|110978|110862|110978|110862|110978|110862|110978|110862|1
1738629140000|2025-02-04 00:32:20|110980.5|110864.5|111006.3|110890.3|111008.7|110892.7|110980.5|110864.5|12
1738629150000|2025-02-04 00:32:30|111008.7|110892.7|111007.9|110891.9|111008.7|110892.7|111006.3|110890.3|6
1738629160000|2025-02-04 00:32:40|111015.9|110899.9|111010.9|110894.9|111016.8|110900.8|111010.9|110894.9|6
1738629190000|2025-02-04 00:33:10|111010.1|110894.1|110983|110867|111010.9|110894.9|110980|110864|8
1738629220000|2025-02-04 00:33:40|111002.9|110886.9|111004.5|110888.5|111006.2|110890.2|111002.9|110886.9|9
1738629230000|2025-02-04 00:33:50|111006.2|110890.2|111006.2|110890.2|111006.2|110890.2|111004.5|110888.5|10
1738629240000|2025-02-04 00:34:00|111005.3|110889.3|111012.9|110896.9|111012.9|110896.9|111004.5|110888.5|6
1738629250000|2025-02-04 00:34:10|111013.7|110897.7|111014.6|110898.6|111014.6|110898.6|111012.1|110896.1|4
1738629260000|2025-02-04 00:34:20|111013.7|110897.7|111012.9|110896.9|111013.8|110897.8|111012.9|110896.9|4
1738629270000|2025-02-04 00:34:30|111013.7|110897.7|110993|110877|111013.7|110897.7|110993|110877|3
1738629280000|2025-02-04 00:34:40|110998|110882|110998.5|110882.5|110998.5|110882.5|110998|110882|4
1738629290000|2025-02-04 00:34:50|111020.2|110904.2|111022.6|110906.6|111023.6|110907.6|111020.2|110904.2|6
1738629300000|2025-02-04 00:35:00|111021.7|110905.7|111021.7|110905.7|111021.7|110905.7|111021.1|110905.1|5
1738629310000|2025-02-04 00:35:10|111032.6|110916.6|111023.6|110907.6|111032.6|110916.6|111019.4|110903.4|4
1738629320000|2025-02-04 00:35:20|111022.3|110906.3|111023.6|110907.6|111023.6|110907.6|111022.3|110906.3|4
1738629330000|2025-02-04 00:35:30|111024.8|110908.8|111024.8|110908.8|111024.8|110908.8|111024.8|110908.8|1
1738629340000|2025-02-04 00:35:40|111026|110910|111026|110910|111026|110910|111026|110910|1
1738629350000|2025-02-04 00:35:50|111031.5|110915.5|111033.2|110917.2|111033.2|110917.2|111031.5|110915.5|2
1738629360000|2025-02-04 00:36:00|111032|110916|111033.2|110917.2|111033.2|110917.2|111020.1|110904.1|4
1738629370000|2025-02-04 00:36:10|111032|110916|111033.2|110917.2|111034.7|110918.7|111032|110916|3
1738629380000|2025-02-04 00:36:20|111034|110918|111034|110918|111034|110918|111031.5|110915.5|3
1738629390000|2025-02-04 00:36:30|111023.5|110907.5|111034|110918|111037|110921|111023.5|110907.5|4
1738629400000|2025-02-04 00:36:40|111037|110921|111041.2|110925.2|111042.4|110926.4|111036.5|110920.5|6
1738629410000|2025-02-04 00:36:50|111044.2|110928.2|111042.4|110926.4|111044.2|110928.2|111041.2|110925.2|12
1738629430000|2025-02-04 00:37:10|111041.2|110925.2|111046.2|110930.2|111048|110932|111041.2|110925.2|12
1738629440000|2025-02-04 00:37:20|111047.5|110931.5|111047.5|110931.5|111047.5|110931.5|111047.5|110931.5|1
1738629450000|2025-02-04 00:37:30|111037.9|110921.9|111045.8|110929.8|111046.7|110930.7|111037.9|110921.9|6
1738629460000|2025-02-04 00:37:40|111046.7|110930.7|111063.5|110947.5|111064.2|110948.2|111046.7|110930.7|6
1738629470000|2025-02-04 00:37:50|111064.2|110948.2|111063.5|110947.5|111064.8|110948.8|111063.5|110947.5|3
1738629480000|2025-02-04 00:38:00|111064.2|110948.2|111079.6|110963.6|111080.9|110964.9|111064.2|110948.2|5
1738629500000|2025-02-04 00:38:20|111078.4|110962.4|111078.4|110962.4|111078.4|110962.4|111078.4|110962.4|1
1738629510000|2025-02-04 00:38:30|111081|110965|111070|110954|111081|110965|111068.7|110952.7|7
1738629540000|2025-02-04 00:39:00|111073|110957|111068.3|110952.3|111073|110957|111065.5|110949.5|5
1738629550000|2025-02-04 00:39:10|111053.3|110937.3|111053.3|110937.3|111053.3|110937.3|111053.3|110937.3|1
1738629560000|2025-02-04 00:39:20|111054.1|110938.1|111058.5|110942.5|111059.4|110943.4|111053.3|110937.3|7
1738629570000|2025-02-04 00:39:30|111059.4|110943.4|111057.7|110941.7|111059.4|110943.4|111057.7|110941.7|6
1738629580000|2025-02-04 00:39:40|111058.5|110942.5|111058.5|110942.5|111058.5|110942.5|111058.5|110942.5|1
1738629590000|2025-02-04 00:39:50|111038|110922|111043|110927|111043|110927|111037|110921|4
1738629610000|2025-02-04 00:40:10|111045.5|110929.5|111068.7|110952.7|111068.7|110952.7|111045.5|110929.5|2
1738629620000|2025-02-04 00:40:20|111066.7|110950.7|111062.4|110946.4|111067|110951|111062.4|110946.4|3
1738629630000|2025-02-04 00:40:30|111064.3|110948.3|111062.4|110946.4|111064.3|110948.3|111062.4|110946.4|3
1738629640000|2025-02-04 00:40:40|111061.3|110945.3|111099.7|110983.7|111100.6|110984.6|111061.3|110945.3|7
1738629650000|2025-02-04 00:40:50|111100.6|110984.6|111101.9|110985.9|111108.2|110992.2|111099.7|110983.7|8
1738629660000|2025-02-04 00:41:00|111100.9|110984.9|111102.7|110986.7|111103.6|110987.6|111100.2|110984.2|7
1738629670000|2025-02-04 00:41:10|111103.6|110987.6|111101.9|110985.9|111103.6|110987.6|111101.9|110985.9|7
1738629680000|2025-02-04 00:41:20|111097.5|110981.5|111093.1|110977.1|111097.5|110981.5|111087.7|110971.7|7
1738629690000|2025-02-04 00:41:30|111094.7|110978.7|111089.1|110973.1|111094.7|110978.7|111088|110972|13
1738629700000|2025-02-04 00:41:40|111095.2|110979.2|111095.2|110979.2|111096.2|110980.2|111095.2|110979.2|4
1738629710000|2025-02-04 00:41:50|111090.4|110974.4|111081.6|110965.6|111090.6|110974.6|111081.6|110965.6|12
1738629720000|2025-02-04 00:42:00|111087.6|110971.6|111088.4|110972.4|111089.2|110973.2|111087.6|110971.6|7
1738629740000|2025-02-04 00:42:20|111087.6|110971.6|111087.6|110971.6|111087.6|110971.6|111087.6|110971.6|1
1738629750000|2025-02-04 00:42:30|111085.4|110969.4|111079.1|110963.1|111087.6|110971.6|111079.1|110963.1|6
1738629760000|2025-02-04 00:42:40|111075.5|110959.5|111075.5|110959.5|111075.5|110959.5|111075.5|110959.5|1
1738629770000|2025-02-04 00:42:50|111081.2|110965.2|111081.2|110965.2|111081.2|110965.2|111081.2|110965.2|1
1738629780000|2025-02-04 00:43:00|111083.6|110967.6|111082.8|110966.8|111083.6|110967.6|111082.8|110966.8|2
1738629790000|2025-02-04 00:43:10|111081.2|110965.2|111082.8|110966.8|111083.6|110967.6|111081.2|110965.2|3
1738629800000|2025-02-04 00:43:20|111101.7|110985.7|111117|111001|111117|111001|111101.7|110985.7|2
1738629810000|2025-02-04 00:43:30|111060.5|110944.5|111111.5|110995.5|111111.5|110995.5|111060.5|110944.5|2
1738629820000|2025-02-04 00:43:40|111117|111001|111117|111001|111117|111001|111117|111001|1
1738629830000|2025-02-04 00:43:50|111060.5|110944.5|111118.3|111002.3|111118.3|111002.3|111060.5|110944.5|4
1738629840000|2025-02-04 00:44:00|111095.6|110979.6|111095.6|110979.6|111095.6|110979.6|111095.6|110979.6|1
1738629860000|2025-02-04 00:44:20|111060.5|110944.5|111060.5|110944.5|111060.5|110944.5|111060.5|110944.5|1
1738629870000|2025-02-04 00:44:30|111091|110975|111098.7|110982.7|111106.2|110990.2|111090.1|110974.1|6
1738629880000|2025-02-04 00:44:40|111103.5|110987.5|111100.1|110984.1|111103.8|110987.8|111097.4|110981.4|6
1738629890000|2025-02-04 00:44:50|111106.4|110990.4|111092.8|110976.8|111130.4|111014.4|111092.4|110976.4|10
1738629900000|2025-02-04 00:45:00|111093.6|110977.6|111096.4|110980.4|111124|111008|111093.6|110977.6|18
1738629910000|2025-02-04 00:45:10|111094.2|110978.2|111096.4|110980.4|111096.4|110980.4|111094.2|110978.2|3
1738629930000|2025-02-04 00:45:30|111106.4|110990.4|111134.2|111018.2|111134.2|111018.2|111106.4|110990.4|2
1738629940000|2025-02-04 00:45:40|111136.9|111020.9|111128.3|111012.3|111136.9|111020.9|111128.3|111012.3|7
1738629950000|2025-02-04 00:45:50|111127|111011|111127|111011|111127|111011|111127|111011|1
1738629970000|2025-02-04 00:46:10|111123.9|111007.9|111130.8|111014.8|111130.8|111014.8|111123.9|111007.9|2
1738629980000|2025-02-04 00:46:20|111060.5|110944.5|111117.1|111001.1|111117.9|111001.9|111058|110942|5
1738629990000|2025-02-04 00:46:30|111123.6|111007.6|111126.1|111010.1|111126.1|111010.1|111103.6|110987.6|8
1738630000000|2025-02-04 00:46:40|111125.3|111009.3|111132.7|111016.7|111132.7|111016.7|111125.3|111009.3|8
1738630010000|2025-02-04 00:46:50|111131.9|111015.9|111132.7|111016.7|111132.9|111016.9|111131.9|111015.9|3
1738630020000|2025-02-04 00:47:00|111134.7|111018.7|111140.6|111024.6|111140.6|111024.6|111132.7|111016.7|7
1738630030000|2025-02-04 00:47:10|111141.4|111025.4|111141.4|111025.4|111141.4|111025.4|111141.4|111025.4|1
1738630040000|2025-02-04 00:47:20|111090.9|111011.3|111141.4|111025.4|111141.4|111025.4|111090.9|111011.3|2
1738630050000|2025-02-04 00:47:30|111140.6|111024.6|111088|110972|111142.2|111026.2|111088|110972|10
1738630060000|2025-02-04 00:47:40|111085.5|110969.5|111088|110972|111092|110976|111085.5|110969.5|3
1738630070000|2025-02-04 00:47:50|111085.5|110969.5|111088|110972|111092|110976|111085.5|110969.5|9
1738630080000|2025-02-04 00:48:00|111085.5|110969.5|111146.5|111030.5|111148.7|111032.7|111085.5|110969.5|16
1738630110000|2025-02-04 00:48:30|111085.5|110969.5|111085.5|110969.5|111085.5|110969.5|111085.5|110969.5|1
1738630130000|2025-02-04 00:48:50|111144.2|111028.2|111144.2|111028.2|111144.2|111028.2|111144.2|111028.2|1
1738630140000|2025-02-04 00:49:00|111121.8|111005.8|111122|111006|111122|111006|111117|111001|3
1738630150000|2025-02-04 00:49:10|111122.8|111006.8|111122.8|111006.8|111122.8|111006.8|111122.8|111006.8|1
1738630160000|2025-02-04 00:49:20|111122|111006|111122.8|111006.8|111122.8|111006.8|111122|111006|2
1738630170000|2025-02-04 00:49:30|111144.8|111028.8|111122|111006|111144.8|111028.8|111122|111006|2
1738630180000|2025-02-04 00:49:40|111085.5|110969.5|111131.2|111015.2|111131.2|111015.2|111085.5|110969.5|8
1738630190000|2025-02-04 00:49:50|111153.7|111037.7|111131.2|111015.2|111153.7|111037.7|111130.3|111014.3|3
1738630200000|2025-02-04 00:50:00|111153.7|111037.7|111132.8|111016.8|111153.7|111037.7|111131.3|111015.3|3
1738630210000|2025-02-04 00:50:10|111132.2|111016.2|111098.5|110982.5|111132.8|111016.8|111098.5|110982.5|7
1738630220000|2025-02-04 00:50:20|111096|110980|111095.5|110979.5|111096|110980|111093|110977|4
1738630230000|2025-02-04 00:50:30|111093|110977|111093|110977|111093|110977|111093|110977|1
1738630240000|2025-02-04 00:50:40|111095.5|110979.5|111154.8|111038.8|111154.8|111038.8|111095.5|110979.5|2
1738630250000|2025-02-04 00:50:50|111154|111038|111154|111038|111155.3|111039.3|111154|111038|3
1738630260000|2025-02-04 00:51:00|111155.3|111039.3|111154|111038|111155.3|111039.3|111154|111038|2
1738630270000|2025-02-04 00:51:10|111161.5|111045.5|111146.5|111030.5|111161.5|111045.5|111146.5|111030.5|2
1738630280000|2025-02-04 00:51:20|111145.7|111029.7|111146.9|111030.9|111146.9|111030.9|111145.7|111029.7|2
1738630290000|2025-02-04 00:51:30|111146.5|111030.5|111147.4|111031.4|111148.7|111032.7|111146.5|111030.5|4
1738630300000|2025-02-04 00:51:40|111148.7|111032.7|111157.5|111041.5|111161.5|111045.5|111148.2|111032.2|6
1738630310000|2025-02-04 00:51:50|111090.5|110974.5|111090.5|110974.5|111094.5|110978.5|111090.5|110974.5|7
1738630330000|2025-02-04 00:52:10|111148.9|111032.9|111155.7|111039.7|111156.6|111040.6|111133.2|111017.2|8
1738630350000|2025-02-04 00:52:30|111154.8|111038.8|111149|111033|111154.8|111038.8|111149|111033|2
1738630360000|2025-02-04 00:52:40|111150.4|111034.4|111149|111033|111150.4|111034.4|111149|111033|2
1738630370000|2025-02-04 00:52:50|111148.2|111032.2|111141.5|111025.5|111148.2|111032.2|111141.5|111025.5|2
1738630380000|2025-02-04 00:53:00|111140.7|111024.7|111137.5|111021.5|111140.7|111024.7|111131.1|111015.1|4
1738630390000|2025-02-04 00:53:10|111139.5|111023.5|111138.3|111022.3|111139.5|111023.5|111117.2|111001.2|15
1738630400000|2025-02-04 00:53:20|111139.5|111023.5|111137.5|111021.5|111139.5|111023.5|111115.5|110999.5|10
1738630410000|2025-02-04 00:53:30|111138.3|111022.3|111078|110962|111138.3|111022.3|111075.5|110959.5|16
1738630420000|2025-02-04 00:53:40|111075.5|110959.5|111080.5|110964.5|111085.5|110969.5|111075.5|110959.5|13
1738630430000|2025-02-04 00:53:50|111140.2|111024.2|111140.2|111024.2|111141.4|111025.4|111140.2|111024.2|4
1738630440000|2025-02-04 00:54:00|111141.1|111025.1|111140.2|111024.2|111141.1|111025.1|111140.2|111024.2|2
1738630450000|2025-02-04 00:54:10|111141.1|111025.1|111141.1|111025.1|111141.1|111025.1|111140.2|111024.2|3
1738630460000|2025-02-04 00:54:20|111143.2|111027.2|111148.2|111032.2|111149.1|111033.1|111126.5|111010.5|7
1738630470000|2025-02-04 00:54:30|111141.4|111025.4|111140.6|111024.6|111141.4|111025.4|111140.6|111024.6|2
1738630480000|2025-02-04 00:54:40|111139.8|111023.8|111131.6|111015.6|111141.8|111025.8|111131.6|111015.6|14
1738630490000|2025-02-04 00:54:50|111117.6|111001.6|111135.1|111019.1|111136.8|111020.8|111116|111000|14
1738630500000|2025-02-04 00:55:00|111136|111020|111126.6|111010.6|111138.8|111022.8|111126.6|111010.6|9
1738630510000|2025-02-04 00:55:10|111102.3|110986.3|111127.4|111011.4|111127.4|111011.4|111102.3|110986.3|5
1738630520000|2025-02-04 00:55:20|111126.6|111010.6|111127.4|111011.4|111127.4|111011.4|111126.6|111010.6|2
1738630530000|2025-02-04 00:55:30|111135.9|111019.9|111134|111018|111135.9|111019.9|111134|111018|4
1738630550000|2025-02-04 00:55:50|111110|110994|111101.5|110985.5|111110|110994|111101.5|110985.5|10
1738630560000|2025-02-04 00:56:00|111102.3|110986.3|111065.4|110949.4|111112.1|110996.1|111064|110948|36
1738630580000|2025-02-04 00:56:20|111063.4|110947.4|111074.9|110958.9|111074.9|110958.9|111063.4|110947.4|5
1738630590000|2025-02-04 00:56:30|111073.6|110957.6|111068.2|110952.2|111073.6|110957.6|111065.6|110949.6|7
1738630610000|2025-02-04 00:56:50|111072.1|110956.1|111068.1|110952.1|111072.1|110956.1|111068.1|110952.1|2
1738630620000|2025-02-04 00:57:00|111063.8|110947.8|111056.7|110944.8|111063.8|110947.8|111056.7|110944.8|2
1738630630000|2025-02-04 00:57:10|111060.2|110947.3|111059.2|110947.3|111064.5|110948.5|111059.2|110947.3|4
1738630640000|2025-02-04 00:57:20|111060.2||111059.2||111060.2||111059.2||2
1738630650000|2025-02-04 00:57:30|111056.7|110945|111060|110945|111060|110945|111056.7|110945|2
1738630660000|2025-02-04 00:57:40|111060.6|110951.2|111060.6|110951.2|111060.6|110951.2|111060.6|110951.2|1
1738630670000|2025-02-04 00:57:50|111064.1||111063.1||111064.1||111063.1||2
1738630690000|2025-02-04 00:58:10|111063|110947|111056.6|110942.2|111063|110947|111054.1|110939.5|6
1738630700000|2025-02-04 00:58:20||110944.7||110944.7||110944.7||110944.7|1
1738630710000|2025-02-04 00:58:30|111060.1|110947.2|111059.1|110947.2|111060.1|110947.2|111059.1|110944.7|4
1738630720000|2025-02-04 00:58:40|111058.7|110942.7|111058|110942|111059.1|110947.2|111056.6|110942|5
1738630730000|2025-02-04 00:58:50|111061.5|110945.5|111058|110942|111064|110948|111055|110939.5|12
1738630740000|2025-02-04 00:59:00|111055|110940|111061.5|110945.5|111061.5|110945.5|111055|110940|2
1738630750000|2025-02-04 00:59:10|111058|110942|111058.1|110946.2|111058.1|110946.2|111058|110942|2
1738630770000|2025-02-04 00:59:30|111053.3|110937.3|111035.4|110919.4|111053.3|110937.3|111035.4|110919.4|2
1738630780000|2025-02-04 00:59:40|111034.5|110918.5|111035.7|110919.7|111038.5|110922.5|111029.6|110913.6|17
1738630790000|2025-02-04 00:59:50|111036.5|110920.5|111035.7|110919.7|111038.5|110922.5|111035.7|110919.7|9
1738630800000|2025-02-04 01:00:00|111040.7|110924.7|111047.5|110931.5|111058.8|110942.8|111040.7|110924.7|5
1738630810000|2025-02-04 01:00:10|111053.3|110937.3|111070.1|110954.1|111070.1|110954.1|111052|110936|12
1738630820000|2025-02-04 01:00:20|111063.4|110947.4|111067.5|110951.5|111067.5|110951.5|111061.6|110945.6|7
1738630830000|2025-02-04 01:00:30|111066.3|110950.3|111066.3|110950.3|111066.3|110950.3|111066.3|110950.3|1
1738630840000|2025-02-04 01:00:40|111065|110949|111066.3|110950.3|111068.3|110952.3|111065|110949|11
1738630850000|2025-02-04 01:00:50|111068.3|110952.3|111046.5|110930.5|111068.3|110952.3|111046.5|110930.5|5
1738630860000|2025-02-04 01:01:00|111044|110928|111060.7|110944.7|111061.2|110945.2|111044|110928|12
1738630870000|2025-02-04 01:01:10|111052|110936|111056|110940|111063.5|110947.5|111052|110936|14
1738630880000|2025-02-04 01:01:20|111059.2|110943.2|111056|110940|111059.2|110943.2|111056|110940|2
1738630890000|2025-02-04 01:01:30|111059.2|110943.2|111057|110941|111059.2|110943.2|111055.8|110939.8|3
1738630900000|2025-02-04 01:01:40|111055.8|110939.8|111056.6|110940.6|111057.8|110941.8|111052.8|110936.8|7
1738630910000|2025-02-04 01:01:50|111057.8|110941.8|111046.3|110957.3|111057.8|110957.3|111042.2|110941.8|6
1738630920000|2025-02-04 01:02:00|111042.8|110955.1|111038.7|110949.8|111046.7|110959.3|111037.1|110949.8|11
1738630930000|2025-02-04 01:02:10|111040.1|110952.1|111042.9|110954.3|111044.1|110954.3|111040.1|110951.8|8
1738630940000|2025-02-04 01:02:20|111044.5||111042.9||111044.5||111042.9||4
1738630950000|2025-02-04 01:02:30|111044.5|110955.3|111049.1|110955.3|111049.1|110955.3|111044.5|110955.3|2
1738630960000|2025-02-04 01:02:40|111051.9|110962|111049.1|110962|111051.9|110962|111049.1|110957|6
1738630970000|2025-02-04 01:02:50|111051.9|110957|111044|110957.4|111051.9|110961.1|111043.1|110956.7|5
1738630980000|2025-02-04 01:03:00|111041|110955.2|111041|110955.2|111041|110955.2|111039.3|110955.2|3
1738630990000|2025-02-04 01:03:10|111039.3||111039.3||111041||111039.3||3
1738631000000|2025-02-04 01:03:20|111041||111039.3||111041||111039.3||4
1738631010000|2025-02-04 01:03:30|111041|110937|111030.9|110947.2|111053|110952.2|111030.9|110937|11
1738631020000|2025-02-04 01:03:40|111030.8|110946.9|111032.5|110946.9|111034.5|110946.9|111030.8|110946.9|4
1738631030000|2025-02-04 01:03:50|111035.4|110949.1|111046.9|110954.4|111049.7|110958.1|111035.4|110949.1|18
1738631040000|2025-02-04 01:04:00|111049.1|110956.6|111060.7|110966.4|111060.7|110968.9|111049.1|110956.6|9
1738631050000|2025-02-04 01:04:10|111064.5|110968.1|111070.3|110971.4|111072.7|110971.4|111064.5|110968.1|5
1738631060000|2025-02-04 01:04:20|111069.3|110971.5|111065.9|110969.9|111069.3|110971.5|111065.9|110969.9|2
1738631070000|2025-02-04 01:04:30|111064.2|110967.3|111059.8|110965.7|111064.2|110967.3|111057.2|110965.7|5
1738631080000|2025-02-04 01:04:40|111061.4|110967.4|111066.8|110969.2|111067.6|110971.3|111061.3|110967.4|7
1738631090000|2025-02-04 01:04:50|111067.9|110971|111066.7|110969.3|111067.9|110971|111066.7|110969.3|2
1738631100000|2025-02-04 01:05:00|111064.3|110968.8|111053.3|110959.6|111064.3|110968.8|111053.3|110959.6|12
1738631110000|2025-02-04 01:05:10|111055.5|110963.9|111055.7|110960.1|111055.7|110966.6|111055.5|110959.6|5
1738631120000|2025-02-04 01:05:20|111058.2|110965.2|111055.7|110965.2|111058.2|110965.2|111055.7|110965.2|3
1738631130000|2025-02-04 01:05:30|111054|110963.2|111049.5|110961.3|111054|110964.3|111049.5|110956.3|5
1738631140000|2025-02-04 01:05:40|111052.4|110951.8|111048.9|110961.3|111052.5|110964.4|111048.9|110951.8|10
1738631150000|2025-02-04 01:05:50|111051.4|110955.8|111048.9|110961.3|111051.4|110961.3|111048.9|110951.8|7
1738631160000|2025-02-04 01:06:00|111046.4|110951.8|111056.1|110964.6|111062.1|110964.6|111046.4|110951.8|15
1738631170000|2025-02-04 01:06:10|111062.1|110971.9|111065.1|110973.7|111068|110976.5|111056.1|110971.9|11
1738631180000|2025-02-04 01:06:20|111063.5|110972|111066.6|110973.8|111066.6|110973.8|111063.5|110972|2
1738631190000|2025-02-04 01:06:30|111064.1|110967.8|111065.8|110967.8|111065.8|110967.8|111061.6|110966|6
1738631200000|2025-02-04 01:06:40|111072.3|110969.5|111070.4|110969.5|111072.3|110969.5|111065.8|110969.5|8
1738631210000|2025-02-04 01:06:50|111072.3|110971|111070.8|110969.5|111072.3|110971|111070.8|110969.5|2
1738631220000|2025-02-04 01:07:00|111068.3||111068.3||111070.8||111068.3||3
1738631230000|2025-02-04 01:07:10|111071.7|110971|111070|110969.3|111074|110971|111067.5|110969.3|5
1738631240000|2025-02-04 01:07:20|111071.7|110971|111069.9|110969.2|111071.7|110971|111069.9|110969.2|2
1738631260000|2025-02-04 01:07:40|111067.4||111067.4||111067.4||111067.4||1
1738631270000|2025-02-04 01:07:50|111066.7|110967.6|111061.7|110966|111066.7|110967.6|111061.7|110966|3
1738631280000|2025-02-04 01:08:00|111064.2||111061.7||111064.2||111061.7||2
1738631290000|2025-02-04 01:08:10|111064.2|110971.9|111061.7|110971.9|111064.2|110971.9|111061.7|110966|7
1738631300000|2025-02-04 01:08:20|111064.2|110968|111070|110968|111070|110968|111061.7|110968|3
1738631310000|2025-02-04 01:08:30|111075|110975.1|111064.9|110985.4|111075|111003.5|111053.5|110975.1|10
1738631320000|2025-02-04 01:08:40||110993.8||110993.8||110993.8||110993.8|1
1738631330000|2025-02-04 01:08:50|111067.4|110991.9|111069.3|110994.5|111074.5|111008.2|111056.1|110989.8|9
1738631350000|2025-02-04 01:09:10|111071.4|110996.7|111063.3|110990.5|111071.4|110996.7|111063.3|110978.3|7
1738631360000|2025-02-04 01:09:20|111063.8|110982.9|111058|110984.1|111063.8|110985.5|111056.3|110970.9|8
1738631370000|2025-02-04 01:09:30|111061|110971.6|111072.8|110990.7|111072.8|110990.7|111058.7|110971.6|11
1738631380000|2025-02-04 01:09:40|111070.3||111072.8||111072.8||111070.3||2
1738631390000|2025-02-04 01:09:50|111070.3||111072.8||111072.8||111070.3||2
1738631400000|2025-02-04 01:10:00|111070.4|110996.8|111064.5|110989.9|111071.6|111000.8|111064.5|110984.5|9
1738631410000|2025-02-04 01:10:10|111067.2|110992.6|111067.7|110993.4|111071.3|110993.4|111065.3|110987|14
1738631420000|2025-02-04 01:10:20|111066.4|110991.8|111069.2|110998.3|111069.2|110998.3|111060.1|110982.1|11
1738631430000|2025-02-04 01:10:30|111061.5|111011.5|111067.1|111017.1|111075.1|111017.1|111061.5|110985.8|8
1738631440000|2025-02-04 01:10:40|111075.1|110999|111076.7|111026.7|111087.3|111031.5|111065.3|110995|21
1738631450000|2025-02-04 01:10:50|111075.4|111025.4|111084.4|111001.9|111084.4|111032.3|111072.1|111001.9|16
1738631460000|2025-02-04 01:11:00|111083.9|111009.9|111080.2|110998.7|111083.9|111009.9|111078.2|110998.7|4
1738631470000|2025-02-04 01:11:10|111081.6|111005.2|111079.5|111007.9|111081.6|111022.8|111070.8|111000.4|10
1738631480000|2025-02-04 01:11:20|111084.7|111001.8|111111.8|111035.3|111116.2|111055.1|111084.7|110998|25
1738631490000|2025-02-04 01:11:30|111113.8|111036.8|111113.7|111030.5|111115.5|111036.8|111105.6|111024|18
1738631500000|2025-02-04 01:11:40|111115.2|111032|111113.5|111030.1|111117.7|111056.6|111106.6|111028.1|19
1738631510000|2025-02-04 01:11:50|111112|111042.1|111116.1|111041.1|111123.6|111058.9|111108.9|111029|18
1738631520000|2025-02-04 01:12:00|111109.4|111059.4|111108.4|111037.3|111119.5|111059.5|111103.1|111027.5|20
1738631530000|2025-02-04 01:12:10|111106|111035.2|111098.2|111026.6|111106|111036.2|111086.2|111019.1|14
1738631550000|2025-02-04 01:12:30|111099.5|111028.2|111099.5|111028.2|111099.5|111037.6|111087.6|111028.2|3
1738631560000|2025-02-04 01:12:40|111098.4|111019.4|111106.9|111033.1|111106.9|111033.1|111098.4|111019.4|11
1738631570000|2025-02-04 01:12:50|111097.3|111047.3|111116.8|111037.9|111127|111054.8|111097.3|111028.8|18
1738631580000|2025-02-04 01:13:00|111114.8|111034.4|111114.8|111034.4|111114.8|111034.4|111114.8|111034.4|1
1738631590000|2025-02-04 01:13:10|111113.3|111032.8|111117.2|111043.3|111125.2|111064|111107.2|111031.9|14
1738631600000|2025-02-04 01:13:20|111110.8|111060.8|111118.9|111046.3|111119.9|111061|111110.8|111030.9|16
1738631610000|2025-02-04 01:13:30|111117.3|111044.7|111122.3|111044.7|111122.3|111058.4|111103.7|111025.4|17
1738631620000|2025-02-04 01:13:40|111124.8|111046.8|111124.6|111046|111126.2|111066.1|111114.3|111041.2|14
1738631630000|2025-02-04 01:13:50|111122.4|111038.9|111123|111046.7|111123.9|111064.8|111114.5|111038.9|11
1738631640000|2025-02-04 01:14:00|111113.9|111063.9|111117.6|111067.6|111123|111067.6|111113.9|111041.9|6
1738631650000|2025-02-04 01:14:10|111115.6|111065.6|111123.4|111038.1|111123.4|111065.6|111115.6|111038.1|4
1738631660000|2025-02-04 01:14:20|111124.3|111053.1|111116.5|111066.5|111125.3|111066.5|111115|111048|8
1738631670000|2025-02-04 01:14:30|111118.5|111068.5|111123.8|111049.1|111125.3|111068.5|111116.5|111038.1|8
1738631680000|2025-02-04 01:14:40|111121.7|111053.6|111121.7|111046.5|111121.7|111053.6|111121.7|111038.1|3
1738631690000|2025-02-04 01:14:50|111119.2|111044.3|111114.8|111035.1|111119.2|111044.3|111109.2|111029.5|21
1738631700000|2025-02-04 01:15:00|111112.6|111032.6|111112.8|111033.5|111113.5|111037|111108.5|111028.9|12
1738631720000|2025-02-04 01:15:20|111110.3|111018.2|111100.7|111027.9|111110.3|111031.9|111098.8|111018.2|12
1738631730000|2025-02-04 01:15:30|111102.4|111029.5|111097.6|111027|111102.4|111029.5|111092.3|111016.3|9
1738631740000|2025-02-04 01:15:40|111101.1|111028.7|111104.1|111030.1|111104.1|111030.1|111101.1|111028.7|3
1738631750000|2025-02-04 01:15:50|111106.6|111023.8|111089.3|111039.3|111106.6|111040.6|111088|111019|15
1738631760000|2025-02-04 01:16:00|111088.9|111038.9|111089.1|111039.1|111100.7|111042.4|111084.1|111013.7|23
1738631770000|2025-02-04 01:16:10|111087.4|111037.4|111104.7|111024|111122.3|111037.7|111083.9|111004.6|18
1738631780000|2025-02-04 01:16:20|111107.2|111004.6|111112.3|111026.5|111112.3|111026.5|111107.2|111004.6|11
1738631790000|2025-02-04 01:16:30|111115.7|111031.5|111110.7|111025.9|111115.7|111031.5|111110.7|111025.9|9
1738631800000|2025-02-04 01:16:40|111106.2|111016.6|111108.3|111022.3|111108.5|111022.9|111105.8|111004.1|14
1738631810000|2025-02-04 01:16:50|111105.8|111002.7|111105.1|111025.7|111105.8|111025.7|111102.8|111002.7|7
1738631820000|2025-02-04 01:17:00|111102.6|111023.4|111091.6|110997.6|111102.6|111023.4|111090.8|110997.2|9
1738631830000|2025-02-04 01:17:10|111092|110993.2|111092|110999.5|111092|111013|111092|110993.2|4
1738631840000|2025-02-04 01:17:20|111089.5|111002.3|111098.3|111002.7|111098.3|111002.7|111089.5|110997.9|5
1738631850000|2025-02-04 01:17:30|111099.1|111017.7|111106.2|111008.4|111109.1|111026.7|111099.1|111008.4|12
1738631860000|2025-02-04 01:17:40|111106.8|111013.1|111108.3|111024.5|111113.7|111024.5|111105.8|111013.1|10
1738631870000|2025-02-04 01:17:50|111105.8||111108.3||111108.3||111105.8||2
1738631880000|2025-02-04 01:18:00|111111.3|111030|111118.7|111028.8|111118.7|111035.3|111111.3|111024.5|8
1738631890000|2025-02-04 01:18:10||111032.8||111032.8||111037.3||111028.8|4
1738631900000|2025-02-04 01:18:20|111116.2|111037.3|111116.2|111028.8|111119.2|111041.3|111116.2|111028.8|8
1738631910000|2025-02-04 01:18:30|111115|111013|111115|111013|111115|111013|111115|111013|1
1738631920000|2025-02-04 01:18:40|111113.6|111026.1|111109|111023.4|111113.6|111026.1|111103.3|111016.6|7
1738631930000|2025-02-04 01:18:50|111111.5||111111.5||111111.5||111111.5||1
1738631950000|2025-02-04 01:19:10|111113.5|111026|111122.4|111029.6|111122.4|111029.6|111113.5|111024.4|4
1738631960000|2025-02-04 01:19:20|111119.9|111027.1|111135.3|111056.8|111135.3|111056.8|111117.3|111027.1|9
1738631970000|2025-02-04 01:19:30|111139.3|111047.1|111136.7|111062.6|111140|111062.6|111135.3|111035.1|9
1738632000000|2025-02-04 01:20:00|111165.9|111049.9|111165.9|111049.9|111165.9|111049.9|111165.9|111049.9|1
1738632010000|2025-02-04 01:20:10|111168.2|111052.2|111123.4|111073.4|111168.2|111076.6|111123.4|111036.9|9
1738632020000|2025-02-04 01:20:20|111125.5|111075.5|111137|111064.4|111137|111075.5|111125.5|111064.4|3
1738632030000|2025-02-04 01:20:30|111134.6||111137||111137||111134.6||3
1738632040000|2025-02-04 01:20:40|111134.6|111066.5|111130.7|111080.7|111139.3|111080.7|111130.7|111066.5|4
1738632050000|2025-02-04 01:20:50|111129.9|111079.9|111139.3|111067.5|111139.3|111079.9|111129.9|111067.5|2
1738632070000|2025-02-04 01:21:10|111137.4|111065.5|111134.6|111061.3|111139.1|111067.2|111134.6|111060.8|6
1738632080000|2025-02-04 01:21:20|111136.5|111063.2|111136.5|111063.2|111136.5|111063.2|111136.5|111063.2|1
1738632090000|2025-02-04 01:21:30|111135.1|111061.3|111137.3|111063.5|111137.3|111063.5|111135.1|111061.3|2
1738632110000|2025-02-04 01:21:50|111135.2|111061.5|111135.2|111061.5|111137.2|111061.5|111135.2|111061.5|3
1738632120000|2025-02-04 01:22:00|111125.9|111075.9|111125.9|111075.9|111125.9|111075.9|111125.9|111075.9|1
1738632130000|2025-02-04 01:22:10|111135.2|111061|111127.4|111077.4|111137.2|111077.4|111127.4|111061|3
1738632140000|2025-02-04 01:22:20|111137.2|111062.9|111139.7|111062.9|111144.7|111062.9|111137.2|111062.9|3
1738632150000|2025-02-04 01:22:30|111141.5|111064.8|111143|111066.5|111145.9|111066.5|111134.9|111060.8|7
1738632160000|2025-02-04 01:22:40|111146.5|111073.5|111137.5|111062.6|111150|111079.4|111129.4|111062.6|7
1738632170000|2025-02-04 01:22:50|111133|111060.5|111134|111063|111134|111063|111126.6|111047.3|7
1738632180000|2025-02-04 01:23:00|111122.3|111072.3|111124.7|111074.7|111138.5|111074.7|111122.3|111064.8|4
1738632190000|2025-02-04 01:23:10|111135|111064.8|111140.2|111066.7|111140.2|111066.7|111135|111064.8|3
1738632200000|2025-02-04 01:23:20|111126.5|111076.5|111146.9|111066|111150.3|111079.2|111126.5|111062.1|6
1738632210000|2025-02-04 01:23:30|111140.8|111057.9|111134.9|111062.7|111146.9|111062.7|111134.9|111057.9|23
1738632230000|2025-02-04 01:23:50|111136.9||111141.4||111141.4||111136.9||2
1738632240000|2025-02-04 01:24:00|111137.9|111067.2|111137.3|111064.8|111137.9|111067.2|111127|111056.8|13
1738632250000|2025-02-04 01:24:10|111135.8|111062.8|111137.4|111065|111137.4|111065|111133.8|111062.8|4
1738632260000|2025-02-04 01:24:20|111124.7|111074.7|111122.6|111072.6|111127|111077|111122.6|111072.6|4
1738632270000|2025-02-04 01:24:30|111120.8|111070.8|111120.7|111070.7|111122.6|111072.6|111120.7|111070.7|3
1738632280000|2025-02-04 01:24:40|111120.3|111070.3|111120.3|111070.3|111120.3|111070.3|111120.3|111070.3|1
1738632290000|2025-02-04 01:24:50|111118.2|111068.2|111123.3|111035.8|111123.3|111068.2|111118.2|111035.8|4
1738632300000|2025-02-04 01:25:00|111121.4|111033.1|111089.7|111039.7|111121.4|111039.7|111089.7|111030|10
1738632310000|2025-02-04 01:25:10|111097|111023.6|111098.5|111048.5|111115.3|111048.5|111088.5|111013.8|18
1738632320000|2025-02-04 01:25:20|111114.1|111038.8|111114.1|111037.8|111116.6|111048.7|111096.2|111036.8|12
1738632330000|2025-02-04 01:25:30|111116.6|111041.8|111114.1|111041.8|111116.6|111041.8|111114.1|111037.8|5
1738632340000|2025-02-04 01:25:40|111105|111055|111114.1|111037.8|111114.1|111055|111105|111037.8|2
1738632350000|2025-02-04 01:25:50|111112.5|111035.6|111103|111027.4|111112.5|111035.6|111102.7|111022.8|6
1738632360000|2025-02-04 01:26:00|111103.1|111030|111100.9|111029.9|111103.1|111039.2|111089.2|111029.9|7
1738632370000|2025-02-04 01:26:10|111089.2|111039.2|111086.1|111036.1|111100.9|111039.2|111084.1|111029.9|11
1738632390000|2025-02-04 01:26:30|111088.1|111038.1|111110.7|111039.4|111112.7|111039.4|111088.1|111032.2|12
1738632400000|2025-02-04 01:26:40|111114|111042.9|111116.2|111039.4|111124.4|111044.2|111114|111039.4|8
1738632410000|2025-02-04 01:26:50|111117.2|111035|111090.4|111040.4|111117.2|111042.3|111088.7|111030.3|13
1738632420000|2025-02-04 01:27:00|111090.9|111040.9|111102.7|111032.6|111105.6|111040.9|111090.4|111032.6|6
1738632430000|2025-02-04 01:27:10|111105.4|111035.3|111103.5|111032.5|111105.4|111035.3|111103.5|111032.5|2
1738632440000|2025-02-04 01:27:20|111091.4|111041.4|111089|111039|111091.4|111041.4|111089|111039|6
1738632450000|2025-02-04 01:27:30|111090.9|111040.9|111090.9|111040.9|111090.9|111040.9|111090.9|111040.9|1
1738632460000|2025-02-04 01:27:40|111088.8|111038.8|111087.8|111037.8|111093|111039.5|111084.8|111020.5|10
1738632470000|2025-02-04 01:27:50|111089.5|111039.5|111098.5|111028.3|111098.5|111039.5|111089|111025.9|4
1738632480000|2025-02-04 01:28:00|111100.3|111030.2|111100.3|111030.2|111100.3|111030.2|111100.3|111030.2|1
1738632490000|2025-02-04 01:28:10|111098.2|111028.1|111089.2|111039.2|111098.2|111039.2|111086.9|111023.5|8
1738632500000|2025-02-04 01:28:20|111088|111038|111098.6|111028.5|111098.6|111039.2|111088|111028.5|3
1738632520000|2025-02-04 01:28:40|111084|111026|111097.2|111026.3|111098.2|111035.5|111084|111026|7
1738632530000|2025-02-04 01:28:50|111085.5|111035.5|111082.7|111032.7|111097.2|111035.8|111079.9|111022.3|21
1738632540000|2025-02-04 01:29:00|111079.9|111029.9|111061.3|111011.3|111090.3|111029.9|111061.3|110997.6|24
1738632550000|2025-02-04 01:29:10|111063.3|111013.3|111061.3|111011.3|111065.4|111015.4|111061.3|111011.3|9
1738632560000|2025-02-04 01:29:20|111057.6|111007.6|111057|111007|111057.6|111007.6|111051.3|111001.3|10
1738632570000|2025-02-04 01:29:30|111058.6|111008.6|111056.9|111006.9|111058.6|111008.6|111055.2|111005.2|9
1738632580000|2025-02-04 01:29:40|111058.6|111008.6|111054.7|111004.7|111058.6|111008.6|111054.7|111004.7|3
1738632590000|2025-02-04 01:29:50|111051.5|111001.5|111060.2|111010.2|111060.2|111010.2|111051.5|111001.5|6
1738632600000|2025-02-04 01:30:00|111058.5|111008.5|111068.1|111018.1|111070.7|111020.7|111054.9|111004.9|14
1738632610000|2025-02-04 01:30:10|111071.1|111021.1|111077.7|111027.7|111079.3|111029.3|111068.7|111018.7|8
1738632620000|2025-02-04 01:30:20|111075.4|111025.4|111076.8|111026.8|111076.8|111026.8|111075.4|111025.4|2
1738632630000|2025-02-04 01:30:30|111075.3|111025.3|111066|111016|111075.3|111025.3|111064.2|111014.2|20
1738632640000|2025-02-04 01:30:40|111064.7|111014.7|111068.3|111018.3|111070.1|111020.1|111063.7|111013.7|8
1738632650000|2025-02-04 01:30:50|111070.1|111020.1|111072.9|111022.9|111072.9|111022.9|111070.1|111020.1|2
1738632660000|2025-02-04 01:31:00|111074.4|111024.4|111078.7|111028.7|111079.7|111029.7|111074.4|111024.4|4
1738632670000|2025-02-04 01:31:10|111079.6|111029.6|111082.1|111032.1|111082.1|111032.1|111075.5|111025.5|12
1738632680000|2025-02-04 01:31:20|111080.3|111030.3|111084.9|111034.9|111086.6|111036.6|111080.3|111030.3|7
1738632690000|2025-02-04 01:31:30|111085.9|111035.9|111082.7|111032.7|111085.9|111035.9|111077.8|111027.8|14
1738632700000|2025-02-04 01:31:40|111081.5|111031.5|111085.8|111035.8|111085.8|111035.8|111080.8|111030.8|12
1738632710000|2025-02-04 01:31:50|111086|111036|111088.3|111012.1|111090.4|111038.9|111084.9|111011.6|11
1738632720000|2025-02-04 01:32:00|111085.8|111010.4|111078.3|111007.8|111088.3|111018.1|111066.1|111006.5|16
1738632730000|2025-02-04 01:32:10|111066|111016|111064.5|111014.5|111067.5|111017.5|111062.5|111012.5|9
1738632740000|2025-02-04 01:32:20|111066.1|111016.1|111078|111028|111082.3|111031.1|111066.1|111010|15
1738632750000|2025-02-04 01:32:30|111081.5|111031.5|111088.4|111014.8|111090.9|111031.5|111077.9|111014.8|13
1738632760000|2025-02-04 01:32:40|111081.1|111031.1|111090.9|111040.9|111090.9|111040.9|111080.6|111014.8|13
1738632770000|2025-02-04 01:32:50|111088.1|111038.1|111089.5|111039.5|111089.5|111039.5|111088.1|111038.1|2
1738632780000|2025-02-04 01:33:00|111088|111038|111089.6|111039.6|111089.6|111039.6|111088|111038|2
1738632790000|2025-02-04 01:33:10|111091.4|111041.4|111103.8|111033.2|111103.8|111044.7|111091.4|111033.2|4
1738632800000|2025-02-04 01:33:20|111105.5|111034.9|111094.7|111044.7|111112.3|111051.4|111094.5|111034.9|15
1738632810000|2025-02-04 01:33:30|111092.8|111042.8|111090.7|111040.7|111102|111043.3|111089|111022.8|9
1738632820000|2025-02-04 01:33:40|111102|111032|111089.7|111039.7|111102|111040.7|111086|111020.8|13
1738632830000|2025-02-04 01:33:50|111090|111040|111097.4|111047.4|111105.5|111047.4|111089.3|111033.1|8
1738632840000|2025-02-04 01:34:00|111095.7|111045.7|111097.4|111047.4|111099.6|111049.6|111095.7|111045.7|3
1738632850000|2025-02-04 01:34:10|111099.1|111049.1|111100.4|111050.4|111100.4|111050.4|111099.1|111049.1|2
1738632860000|2025-02-04 01:34:20|111099.8|111049.8|111096.4|111046.4|111099.8|111049.8|111096.4|111046.4|3
1738632870000|2025-02-04 01:34:30|111094.7|111044.7|111095.6|111045.6|111096.3|111046.3|111094.7|111044.7|3
1738632880000|2025-02-04 01:34:40|111095.1|111045.1|111094.9|111044.9|111096.4|111046.4|111093.9|111043.9|5
1738632890000|2025-02-04 01:34:50|111096.6|111046.6|111094.1|111044.1|111096.6|111046.6|111094.1|111044.1|3
1738632900000|2025-02-04 01:35:00|111092.9|111042.9|111094.1|111044.1|111096.8|111046.8|111092.9|111042.9|4
1738632910000|2025-02-04 01:35:10|111098.3|111048.3|111097.2|111047.2|111101.3|111051.3|111097.2|111047.2|6
1738632920000|2025-02-04 01:35:20|111095.9|111045.9|111093.2|111043.2|111095.9|111045.9|111093.2|111043.2|3
1738632940000|2025-02-04 01:35:40|111095|111045|111095.4|111045.4|111097.2|111047.2|111095|111045|3
1738632950000|2025-02-04 01:35:50|111094.9|111044.9|111091.1|111041.1|111094.9|111044.9|111090|111040|9
1738632960000|2025-02-04 01:36:00|111090.4|111040.4|111086.4|111036.4|111092.9|111042.9|111079.1|111021.4|11
1738632970000|2025-02-04 01:36:10|111086.1|111036.1|111102.2|111031|111102.2|111038.2|111084.5|111018.1|7
1738632980000|2025-02-04 01:36:20|111093.6|111043.6|111096.8|111046.8|111103.7|111046.8|111093.6|111032.4|5
1738632990000|2025-02-04 01:36:30|111096|111046|111107.7|111035.6|111113.2|111048.8|111095.1|111025.8|25
1738633000000|2025-02-04 01:36:40|111109.2|111037.4|111108.5|111035.6|111113.2|111049.7|111097.3|111035.6|9
1738633010000|2025-02-04 01:36:50|111110.5|111037.4|111097.4|111047.4|111120|111059.5|111097.4|111037.4|22
1738633020000|2025-02-04 01:37:00|111099.4|111049.4|111102.4|111052.4|111102.4|111052.4|111099.4|111049.4|3
1738633030000|2025-02-04 01:37:10|111106.9|111056.9|111126.1|111051.1|111126.1|111060.7|111106.9|111036.6|9
1738633040000|2025-02-04 01:37:20|111128.4|111057.8|111120.9|111070.9|111134.8|111077.6|111119.6|111056.2|16
1738633050000|2025-02-04 01:37:30|111119.6|111069.6|111120.2|111070.2|111129|111071.9|111119.6|111053.5|11
1738633060000|2025-02-04 01:37:40|111119|111069|111119.1|111069.1|111120.7|111070.7|111115.4|111065.4|14
1738633070000|2025-02-04 01:37:50|111128.2|111052|111119.1|111069.1|111129.7|111070.2|111116.7|111044.5|22
1738633080000|2025-02-04 01:38:00|111117.8|111067.8|111117.8|111067.8|111129.7|111069.1|111117.8|111059.4|6
1738633090000|2025-02-04 01:38:10|111129.7|111059.4|111120.9|111070.9|111129.7|111070.9|111119.1|111059.4|3
1738633100000|2025-02-04 01:38:20|111119.1|111069.1|111113.1|111042.2|111124.6|111069.6|111103.4|111042.2|18
1738633110000|2025-02-04 01:38:30|111104.2|111039.8|111111.2|111038.8|111113.1|111055.2|111103.2|111038.8|8
1738633120000|2025-02-04 01:38:40|111106|111056|111096|111046|111113.1|111056|111096|111032.1|5
1738633130000|2025-02-04 01:38:50|111094.2|111044.2|111092.9|111042.9|111098.4|111044.2|111090.7|111025.8|6
1738633140000|2025-02-04 01:39:00|111094.5|111044.5|111093.5|111043.5|111097.2|111047.2|111093.5|111043.5|8
1738633150000|2025-02-04 01:39:10|111091.9|111041.9|111088.9|111038.9|111091.9|111041.9|111088.9|111038.9|3
1738633160000|2025-02-04 01:39:20|111090.4|111040.4|111088.5|111038.5|111090.4|111040.4|111088.5|111038.5|3
1738633170000|2025-02-04 01:39:30|111086.2|111036.2|111091|111041|111091.7|111041.7|111086.2|111036.2|10
1738633180000|2025-02-04 01:39:40|111089.3|111039.3|111096.4|111026.3|111096.4|111039.3|111087.4|111017.9|6
1738633190000|2025-02-04 01:39:50|111088.3|111038.3|111093|111043|111100.2|111045.4|111088.3|111027.2|6
1738633200000|2025-02-04 01:40:00|111106.9|111033.1|111096.1|111046.1|111106.9|111046.1|111093|111033.1|3
1738633210000|2025-02-04 01:40:10|111103.9|111033.8|111092.6|111042.6|111106.2|111043.3|111089.5|111020.7|10
1738633220000|2025-02-04 01:40:20|111094.6|111044.6|111094.1|111044.1|111096.1|111046.1|111092.8|111042.8|5
1738633230000|2025-02-04 01:40:30|111093.1|111043.1|111091.5|111041.5|111093.1|111043.1|111091.5|111041.5|2
1738633240000|2025-02-04 01:40:40|111089.8|111039.8|111089.8|111039.8|111089.8|111039.8|111089.8|111039.8|1
1738633250000|2025-02-04 01:40:50|111088|111038|111083.9|111033.9|111090.1|111040.1|111072|111014.7|20
1738633260000|2025-02-04 01:41:00|111085.6|111035.6|111082.1|111032.1|111086.6|111036.6|111082.1|111032.1|7
1738633270000|2025-02-04 01:41:10|111083.8|111033.8|111078.5|111028.5|111083.8|111033.8|111078.5|111028.5|5
1738633280000|2025-02-04 01:41:20|111079.7|111029.7|111079.7|111029.7|111079.7|111029.7|111078.5|111028.5|5
1738633290000|2025-02-04 01:41:30|111078.5|111028.5|111067.7|111017.7|111078.5|111028.5|111066.2|111016.2|4
1738633300000|2025-02-04 01:41:40|111065.5|111015.5|111063.5|111013.5|111066|111016|111063.5|111013.5|4
1738633310000|2025-02-04 01:41:50|111068.7|111018.7|111064.6|111014.6|111068.7|111018.7|111064.6|111014.6|6
1738633320000|2025-02-04 01:42:00|111063.8|111013.8|111065.3|111015.3|111065.3|111015.3|111063.8|111013.8|3
1738633330000|2025-02-04 01:42:10|111067|111017|111072|111022|111072|111022|111051.6|111001.6|13
1738633340000|2025-02-04 01:42:20|111071|111021|111070.7|111020.7|111073|111023|111069.7|111019.7|16
1738633350000|2025-02-04 01:42:30|111070.5|111020.5|111069.8|111019.8|111075|111025|111069.8|111019.8|7
1738633360000|2025-02-04 01:42:40|111071.7|111021.7|111075.5|111025.5|111079.8|111029.8|111067.8|111017.8|19
1738633370000|2025-02-04 01:42:50|111079.8|111029.8|111073.1|111023.1|111079.8|111029.8|111068.7|111018.7|21
1738633380000|2025-02-04 01:43:00|111066.6|111016.6|111073.9|111023.9|111075.4|111025.4|111066.6|111016.6|12
1738633390000|2025-02-04 01:43:10|111072.3|111022.3|111061.5|111011.5|111072.3|111022.3|111061.5|111011.5|16
1738633400000|2025-02-04 01:43:20|111058.8|111008.8|111058.8|111008.8|111058.8|111008.8|111058.8|111008.8|1
1738633410000|2025-02-04 01:43:30|111057.3|111007.3|111053.2|111003.2|111059.3|111009.3|111052.2|111002.2|7
1738633420000|2025-02-04 01:43:40|111051.5|111001.5|111057|111007|111057|111007|111050.6|111000.6|6
1738633430000|2025-02-04 01:43:50|111055.4|111005.4|111043.3|110993.3|111055.4|111005.4|111041.3|110991.3|10
1738633440000|2025-02-04 01:44:00|111041.7|110991.7|111037.5|110987.5|111042|110992|111034.7|110984.7|11
1738633450000|2025-02-04 01:44:10|111035.7|110985.7|111031.9|110981.9|111035.7|110985.7|111030.9|110980.9|3
1738633460000|2025-02-04 01:44:20|111032.9|110982.9|111036.6|110986.6|111036.6|110986.6|111032.9|110982.9|3
1738633470000|2025-02-04 01:44:30|111030.4|110980.4|111032.4|110982.4|111033.4|110983.4|111030.4|110980.4|4
1738633480000|2025-02-04 01:44:40|111031.9|110981.9|111040|110990|111045.6|110995.6|111030.4|110980.4|23
1738633490000|2025-02-04 01:44:50|111044.3|110994.3|111038.5|110988.5|111044.3|110994.3|111036.9|110986.9|6
1738633500000|2025-02-04 01:45:00|111042.2|110992.2|111037.6|110987.6|111045|110995|111034.9|110984.9|19
1738633510000|2025-02-04 01:45:10|111040.4|110990.4|111035.3|110985.3|111040.4|110990.4|111035.3|110985.3|3
1738633520000|2025-02-04 01:45:20|111037.1|110987.1|111037.1|110987.1|111039.3|110989.3|111032.6|110982.6|8
1738633530000|2025-02-04 01:45:30|111040.2|110990.2|111035.2|110985.2|111040.2|110990.2|111035.2|110985.2|4
1738633540000|2025-02-04 01:45:40|111036.8|110986.8|111036.8|110986.8|111036.8|110986.8|111036.8|110986.8|1
1738633550000|2025-02-04 01:45:50|111039.5|110989.5|111048.3|110977.1|111048.3|110990.4|111036.2|110977.1|7
1738633560000|2025-02-04 01:46:00|111042.7|110970|111046.8|110975.6|111048.3|110985.2|111035.2|110970|5
1738633570000|2025-02-04 01:46:10|111048.8|110971|111047.8|110977.1|111048.8|110977.1|111041.7|110971|3
1738633580000|2025-02-04 01:46:20|111042|110974.6|111042|110962|111042|110974.6|111042|110962|2
1738633590000|2025-02-04 01:46:30|111029|110953|111032.1|110982.1|111046|110982.7|111029|110953|6
1738633600000|2025-02-04 01:46:40|111033|110983|111037.3|110987.3|111037.3|110987.3|111033|110983|4
1738633610000|2025-02-04 01:46:50|111036.1|110986.1|111029.9|110979.9|111036.1|110986.1|111028.9|110978.9|6
1738633620000|2025-02-04 01:47:00|111055.5|110949.2|111052.2|110945.2|111055.5|110949.8|111048.8|110936.7|11
1738633630000|2025-02-04 01:47:10|111044.5|110954|111032.5|110942.7|111044.5|110955|111027.4|110936.3|16
1738633640000|2025-02-04 01:47:20|111027|110940.7|111025.1|110952.8|111038.3|110963.8|111013.8|110927.9|15
1738633650000|2025-02-04 01:47:30|111022.5|110949.3|111020|110949.3|111024|110959.7|111009.7|110942.1|9
1738633660000|2025-02-04 01:47:40|111020.5|110949.8|111022.1|110951.4|111022.1|110951.4|111020.5|110947.9|3
1738633670000|2025-02-04 01:47:50|111023.2|110946|111023.6|110950.9|111028|110956.8|111022.8|110946|8
1738633680000|2025-02-04 01:48:00|111024.6|110953.4|111023.6|110950.2|111030.1|110959.4|111023.6|110944.9|11
1738633690000|2025-02-04 01:48:10|111022.8|110947.5|111024.9|110951.6|111032.7|110952.8|111018.2|110946.3|7
1738633700000|2025-02-04 01:48:20|111025.9|110954.1|111025.2|110953.5|111025.9|110954.1|111023.1|110945.9|4
1738633710000|2025-02-04 01:48:30|111023.5|110946.3|111019.4|110949.2|111024.4|110959.1|111009.1|110945.2|9
1738633720000|2025-02-04 01:48:40|111024.4|110954.1|111009|110959|111024.4|110959|111009|110949.7|3
1738633730000|2025-02-04 01:48:50|111013.7|110963.7|111008.2|110958.2|111013.7|110963.7|111003|110953|6
1738633740000|2025-02-04 01:49:00|111009.2|110959.2|111010|110960|111014.2|110964.2|111009.2|110959.2|3
1738633750000|2025-02-04 01:49:10|111016|110941|111016|110941|111016|110941|111016|110941|1
1738633760000|2025-02-04 01:49:20|111025|110951|111016|110942|111025|110951|111016|110942|2
1738633770000|2025-02-04 01:49:30|111026|110952|111011.5|110961.5|111026|110961.5|111011.5|110942|5
1738633780000|2025-02-04 01:49:40|111027.5|110955.5|111012.5|110962.5|111027.5|110962.5|111011.5|110955.5|3
1738633790000|2025-02-04 01:49:50|111027.5|110955.5|111012|110962|111027.5|110962|111012|110955.5|4
1738633800000|2025-02-04 01:50:00|111005.8|110955.8|111016.3|110966.3|111033.8|110971.2|111005.8|110955.8|40
1738633810000|2025-02-04 01:50:10|111016.6|110966.6|111013.6|110963.6|111028.6|110966.6|111013.6|110957.5|17
1738633820000|2025-02-04 01:50:20|111029.1|110957.5|111013.3|110963.3|111029.1|110965.8|111012.8|110957.5|14
1738633830000|2025-02-04 01:50:30|111012.3|110962.3|111013.8|110963.8|111032|110971.1|111007.1|110955.9|23
1738633840000|2025-02-04 01:50:40|111014|110964|111013.5|110963.5|111029.8|110966.8|111004.3|110951.5|25
1738633850000|2025-02-04 01:50:50|111016.1|110966.1|111013.9|110963.9|111029.9|110967.7|111012.7|110956.9|17
1738633860000|2025-02-04 01:51:00|111016.2|110966.2|111015.8|110965.8|111031.5|110968.8|111013.4|110959|16
1738633870000|2025-02-04 01:51:10|111018.3|110968.3|111018.5|110968.5|111032.5|110968.5|111015.8|110959|14
1738633880000|2025-02-04 01:51:20|111032.5|110959|111011.1|110961.1|111032.5|110967.5|111011.1|110959|7
1738633890000|2025-02-04 01:51:30|111013|110963|111012.5|110962.5|111013|110963|111012.5|110962.5|2
1738633900000|2025-02-04 01:51:40|111015.3|110965.3|111012|110962|111015.3|110965.3|111011.3|110961.3|7
1738633910000|2025-02-04 01:51:50|111010.1|110960.1|111002.3|110952.3|111010.2|110960.2|111002.3|110952.3|9
1738633920000|2025-02-04 01:52:00|111003.4|110953.4|111002.2|110952.2|111010.8|110960.8|111002.2|110952.2|12
1738633930000|2025-02-04 01:52:10|111004.5|110954.5|111008.2|110958.2|111011.7|110961.7|111003.3|110953.3|8
1738633940000|2025-02-04 01:52:20|111012.2|110962.2|111004.8|110954.8|111012.2|110962.2|110999.3|110949.3|7
1738633950000|2025-02-04 01:52:30|111008.9|110958.9|111005.9|110955.9|111008.9|110958.9|111005.9|110955.9|2
1738633960000|2025-02-04 01:52:40|111000.4|110950.4|110991.7|110941.7|111006.3|110956.3|110991.7|110941.7|10
1738633970000|2025-02-04 01:52:50|110994.2|110944.2|110997.7|110947.7|110997.8|110947.8|110994.2|110944.2|5
1738633980000|2025-02-04 01:53:00|110998.7|110948.7|111001.3|110951.3|111003.9|110953.9|110998.3|110948.3|9
1738633990000|2025-02-04 01:53:10|111004.6|110954.6|111001.4|110951.4|111007.3|110954.6|110998.3|110934.3|9
1738634000000|2025-02-04 01:53:20|111000.1|110950.1|111000.4|110950.4|111000.4|110950.4|111000.1|110950.1|2
1738634010000|2025-02-04 01:53:30|110998.4|110948.4|110999|110949|111000.1|110950.1|110990.4|110940.4|11
1738634020000|2025-02-04 01:53:40|110996.9|110946.9|110995.4|110945.4|110998.4|110948.4|110989.3|110939.3|13
1738634030000|2025-02-04 01:53:50|110992.3|110942.3|110983.4|110933.4|110994.9|110944.9|110983.2|110933.2|7
1738634040000|2025-02-04 01:54:00|110979.9|110929.9|110982.1|110932.1|110984.5|110934.5|110979.9|110929.9|8
1738634050000|2025-02-04 01:54:10|110980|110930|110977.2|110927.2|110980|110930|110976.5|110926.5|6
1738634060000|2025-02-04 01:54:20|110980.8|110930.8|110981|110931|110983.7|110933.7|110976.5|110926.5|12
1738634070000|2025-02-04 01:54:30|110979|110929|110978.7|110928.7|110979|110929|110978.7|110928.7|2
1738634080000|2025-02-04 01:54:40|110975.3|110925.3|110978.9|110928.9|110979.3|110929.3|110972.8|110922.8|12
1738634090000|2025-02-04 01:54:50|110984.9|110934.9|110979.6|110929.6|110984.9|110934.9|110979.6|110929.6|5
1738634100000|2025-02-04 01:55:00|110977.8|110927.8|110978.4|110928.4|110979.6|110929.6|110974.8|110924.8|10
1738634110000|2025-02-04 01:55:10|110980.1|110930.1|110979.1|110929.1|110980.1|110930.1|110979.1|110929.1|2
1738634120000|2025-02-04 01:55:20|110974.4|110924.4|110982.4|110932.4|110983.5|110933.5|110974.4|110924.4|8
1738634130000|2025-02-04 01:55:30|110977.4|110927.4|110998.2|110948.2|111000.8|110950.8|110976.7|110926.7|16
1738634140000|2025-02-04 01:55:40|110995.5|110945.5|110992.6|110942.6|110997.5|110947.5|110992.6|110942.6|10
1738634150000|2025-02-04 01:55:50|110989.1|110939.1|110990.1|110940.1|110990.1|110940.1|110989.1|110939.1|2
1738634160000|2025-02-04 01:56:00|110988.2|110938.2|110974.7|110924.7|110988.2|110938.2|110974.7|110924.7|4
1738634170000|2025-02-04 01:56:10|110973.9|110923.9|110974.7|110924.7|110980.2|110930.2|110972.9|110922.9|9
1738634180000|2025-02-04 01:56:20|110977.1|110927.1|110975.5|110925.5|110977.1|110927.1|110974.9|110924.9|3
1738634190000|2025-02-04 01:56:30|110976.4|110926.4|110980.6|110930.6|110985.1|110935.1|110976.4|110926.4|9
1738634200000|2025-02-04 01:56:40|110978.8|110928.8|110977.2|110927.2|110983.5|110933.5|110977.2|110927.2|8
1738634210000|2025-02-04 01:56:50|110978.2|110928.2|110979.1|110929.1|110982.1|110932.1|110978.2|110928.2|5
1738634220000|2025-02-04 01:57:00|110977.1|110927.1|110978.4|110928.4|110981.3|110931.3|110973.5|110923.5|11
1738634230000|2025-02-04 01:57:10|110976|110926|110976.4|110926.4|110978.7|110928.7|110975.7|110925.7|7
1738634240000|2025-02-04 01:57:20|110978.4|110928.4|110984.9|110934.9|110987.7|110937.7|110978.4|110928.4|11
1738634250000|2025-02-04 01:57:30|110983.4|110933.4|110980.8|110930.8|110983.4|110933.4|110980.8|110930.8|3
1738634260000|2025-02-04 01:57:40|110979.8|110929.8|110974.1|110924.1|110979.8|110929.8|110970.3|110920.3|6
1738634270000|2025-02-04 01:57:50|110977.2|110927.2|110974.6|110924.6|110977.2|110927.2|110974.6|110924.6|2
1738634280000|2025-02-04 01:58:00|110972.5|110922.5|110970.7|110920.7|110975|110925|110970.7|110920.7|4
1738634290000|2025-02-04 01:58:10|110972.6|110922.6|110974.7|110924.7|110976.5|110926.5|110972.6|110922.6|6
1738634300000|2025-02-04 01:58:20|110972.8|110922.8|110973.1|110923.1|110974.2|110924.2|110971.3|110921.3|6
1738634330000|2025-02-04 01:58:50|110982|110903|110973.6|110923.6|110982|110925.7|110973.6|110903|3
1738634340000|2025-02-04 01:59:00|110975.4|110925.4|110979.4|110929.4|110980.3|110930.3|110975.4|110925.4|6
1738634350000|2025-02-04 01:59:10|110981.7|110931.7|110979.7|110929.7|110981.7|110931.7|110979.7|110929.7|3
1738634360000|2025-02-04 01:59:20|110974.4|110924.4|110978.5|110928.5|110979.5|110929.5|110974.4|110924.4|4
1738634370000|2025-02-04 01:59:30|110980.2|110930.2|110978.4|110928.4|110981.2|110931.2|110976.7|110926.7|5
1738634380000|2025-02-04 01:59:40|110980.8|110930.8|110978.9|110928.9|110983.9|110933.9|110974.9|110924.9|7
1738634390000|2025-02-04 01:59:50|110977.3|110927.3|110977.8|110927.8|110979.9|110929.9|110976.3|110926.3|4
1738634400000|2025-02-04 02:00:00|110976.2|110926.2|110984.4|110934.4|110987.6|110937.6|110974.2|110924.2|23
1738634410000|2025-02-04 02:00:10|110983.1|110933.1|110981.5|110931.5|110987.4|110937.4|110980.8|110930.8|13
1738634420000|2025-02-04 02:00:20|110979.7|110929.7|110981.3|110931.3|110986.1|110936.1|110979.7|110929.7|19
1738634430000|2025-02-04 02:00:30|110985.6|110935.6|110993.2|110943.2|110996.2|110946.2|110981.3|110931.3|26
1738634440000|2025-02-04 02:00:40|110992.2|110942.2|111002.5|110952.5|111012.8|110952.9|110989.7|110939.7|11
1738634450000|2025-02-04 02:00:50|111000.6|110950.6|111001.9|110951.9|111002.2|110952.2|110998.7|110948.7|4
1738634460000|2025-02-04 02:01:00|111003.6|110953.6|111004.4|110954.4|111010.3|110960.3|111002.7|110952.7|11
1738634470000|2025-02-04 02:01:10|111002.6|110952.6|111000.8|110950.8|111002.6|110952.6|110999.2|110949.2|8
1738634480000|2025-02-04 02:01:20|111001|110951|111001.4|110951.4|111002.9|110952.9|110999.6|110949.6|4
1738634490000|2025-02-04 02:01:30|110999.8|110949.8|110998.7|110948.7|110999.8|110949.8|110993.8|110943.8|9
1738634500000|2025-02-04 02:01:40|111000.8|110950.8|111000.8|110950.8|111002.4|110952.4|111000.8|110950.8|3
1738634510000|2025-02-04 02:01:50|110999|110949|110996.5|110946.5|110999|110949|110994.7|110944.7|7
1738634520000|2025-02-04 02:02:00|110998.5|110948.5|111000.6|110950.6|111001.6|110951.6|110994|110944|15
1738634530000|2025-02-04 02:02:10|110998.6|110948.6|110997.6|110947.6|110999.2|110949.2|110993.7|110943.7|10
1738634540000|2025-02-04 02:02:20|110994.1|110944.1|110998.9|110948.9|111002|110952|110993.5|110943.5|13
1738634550000|2025-02-04 02:02:30|110997.8|110947.8|111000.1|110950.1|111001.9|110951.9|110995.2|110945.2|4
1738634560000|2025-02-04 02:02:40|110998.5|110948.5|110983.2|110933.2|110998.5|110948.5|110980.3|110930.3|13
1738634570000|2025-02-04 02:02:50|110987.7|110937.7|110983.2|110933.2|110987.8|110937.8|110980.4|110930.4|10
1738634580000|2025-02-04 02:03:00|110981.5|110931.5|110981.5|110931.5|110983.7|110933.7|110976.4|110926.4|10
1738634590000|2025-02-04 02:03:10|110983.7|110933.7|110984.5|110934.5|110989.6|110939.6|110980.9|110930.9|14
1738634600000|2025-02-04 02:03:20|110982.5|110932.5|110990.6|110940.6|110990.9|110940.9|110982.5|110932.5|12
1738634610000|2025-02-04 02:03:30|110986.3|110936.3|110975|110925|110986.3|110936.3|110975|110925|8
1738634620000|2025-02-04 02:03:40|110976.8|110926.8|110976.8|110926.8|110978.6|110928.6|110971.9|110921.9|21
1738634630000|2025-02-04 02:03:50|110978.6|110928.6|110980.3|110930.3|110980.3|110930.3|110974.2|110924.2|16
1738634640000|2025-02-04 02:04:00|110978.2|110928.2|110982.2|110932.2|110983.4|110933.4|110978.2|110928.2|9
1738634650000|2025-02-04 02:04:10|110979.8|110929.8|110971.3|110921.3|110981.7|110931.7|110970.1|110920.1|11
1738634660000|2025-02-04 02:04:20|110965.8|110915.8|110968.2|110918.2|110972.5|110922.5|110965.8|110915.8|11
1738634670000|2025-02-04 02:04:30|110966.2|110916.2|110968.2|110918.2|110968.2|110918.2|110966.2|110916.2|2
1738634680000|2025-02-04 02:04:40|110966.2|110916.2|110966.2|110916.2|110966.2|110916.2|110966.2|110916.2|1
1738634690000|2025-02-04 02:04:50|110965|110915|110964.2|110914.2|110965|110915|110963.2|110913.2|3
1738634700000|2025-02-04 02:05:00|110965.5|110915.5|110971.5|110921.5|110976.7|110926.7|110965.5|110915.5|17
1738634710000|2025-02-04 02:05:10|110969.7|110919.7|110963.3|110913.3|110970.2|110920.2|110961.8|110911.8|18
1738634720000|2025-02-04 02:05:20|110961.1|110911.1|110963.3|110913.3|110963.3|110913.3|110959.8|110909.8|6
1738634730000|2025-02-04 02:05:30|110962.1|110912.1|110962.8|110912.8|110964.5|110914.5|110960.8|110910.8|8
1738634740000|2025-02-04 02:05:40|110961.6|110911.6|110961.6|110911.6|110962.8|110912.8|110959.9|110909.9|11
1738634750000|2025-02-04 02:05:50|110960|110910|110958.2|110908.2|110963.1|110913.1|110958.2|110908.2|5
1738634760000|2025-02-04 02:06:00|110959.5|110909.5|110954|110904|110960.5|110910.5|110948.9|110898.9|20
1738634770000|2025-02-04 02:06:10|110951.8|110901.8|110955.8|110905.8|110960.2|110910.2|110951.8|110901.8|21
1738634780000|2025-02-04 02:06:20|110957.8|110907.8|110953.6|110903.6|110957.8|110907.8|110953.1|110903.1|11
1738634790000|2025-02-04 02:06:30|110953.1|110903.1|110953.1|110903.1|110955.8|110905.8|110952.8|110902.8|12
1738634800000|2025-02-04 02:06:40|110951|110901|110953.7|110903.7|110958.2|110908.2|110950.9|110900.9|21
1738634810000|2025-02-04 02:06:50|110955.9|110905.9|110952.7|110902.7|110959.9|110909.9|110951.9|110901.9|26
1738634820000|2025-02-04 02:07:00|110957.2|110907.2|110957.6|110907.6|110961.9|110911.9|110951.6|110901.6|36
1738634830000|2025-02-04 02:07:10|110959.6|110909.6|110953.4|110903.4|110959.6|110909.6|110952.2|110902.2|22
1738634840000|2025-02-04 02:07:20|110952.2|110902.2|110953.9|110903.9|110958.6|110908.6|110950.3|110900.3|13
1738634850000|2025-02-04 02:07:30|110951.7|110901.7|110949.1|110899.1|110961.8|110911.8|110949.1|110899.1|17
1738634860000|2025-02-04 02:07:40|110950.1|110900.1|110948.5|110898.5|110952.3|110902.3|110948.5|110898.5|5
1738634870000|2025-02-04 02:07:50|110950.2|110900.2|110961.4|110911.4|110964.2|110914.2|110950.2|110900.2|3
1738634880000|2025-02-04 02:08:00|110962.9|110912.9|110959.6|110909.6|110963.6|110913.6|110951.3|110901.3|36
1738634890000|2025-02-04 02:08:10|110961.8|110911.8|110962.8|110912.8|110963.6|110913.6|110955.8|110905.8|18
1738634900000|2025-02-04 02:08:20|110953.8|110903.8|110960.9|110910.9|110962.4|110912.4|110953.8|110903.8|22
1738634910000|2025-02-04 02:08:30|110956.1|110906.1|110953.4|110903.4|110960.9|110910.9|110952.4|110902.4|21
1738634920000|2025-02-04 02:08:40|110951.2|110901.2|110953.6|110903.6|110953.6|110903.6|110948.3|110898.3|15
1738634930000|2025-02-04 02:08:50|110951.4|110901.4|110948.4|110898.4|110956.4|110906.4|110948.4|110898.4|11
1738634940000|2025-02-04 02:09:00|110947.4|110897.4|110961|110911|110963.5|110913.5|110947.4|110897.4|4
1738634950000|2025-02-04 02:09:10|110957.1|110907.1|110964.2|110914.2|110966.2|110916.2|110950.6|110900.6|22
1738634960000|2025-02-04 02:09:20|110960.7|110910.7|110965.2|110915.2|110966.9|110916.9|110960.4|110910.4|15
1738634970000|2025-02-04 02:09:30|110962.4|110912.4|110952.4|110902.4|110964.4|110914.4|110950.5|110900.5|16
1738634980000|2025-02-04 02:09:40|110956.2|110906.2|110957.7|110907.7|110961.7|110911.7|110950.7|110900.7|27
1738634990000|2025-02-04 02:09:50|110950.9|110900.9|110948.4|110898.4|110956.1|110906.1|110947.6|110897.6|13
1738635000000|2025-02-04 02:10:00|110952.4|110902.4|110955.7|110905.7|110960|110910|110948.4|110898.4|19
1738635010000|2025-02-04 02:10:10|110958|110908|110954.1|110904.1|110968.7|110918.7|110954.1|110904.1|28
1738635020000|2025-02-04 02:10:20|110954.4|110904.4|110952.1|110902.1|110960.1|110910.1|110949.9|110899.9|15
1738635030000|2025-02-04 02:10:30|110956.4|110906.4|110950.1|110900.1|110956.4|110906.4|110950.1|110900.1|3
1738635040000|2025-02-04 02:10:40|110951.7|110901.7|110963.3|110913.3|110963.3|110913.3|110951.7|110901.7|18
1738635050000|2025-02-04 02:10:50|110958|110908|110959.5|110909.5|110961.5|110911.5|110954.2|110904.2|37
1738635060000|2025-02-04 02:11:00|110961.7|110911.7|110951.4|110901.4|110968.9|110918.9|110951.4|110901.4|33
1738635070000|2025-02-04 02:11:10|110949.8|110899.8|110947|110897|110951.6|110901.6|110947|110897|8
1738635080000|2025-02-04 02:11:20|110948.6|110898.6|110947.1|110897.1|110948.8|110898.8|110945.6|110895.6|7
1738635090000|2025-02-04 02:11:30|110949.9|110899.9|110948.3|110898.3|110949.9|110899.9|110948.3|110898.3|2
1738635100000|2025-02-04 02:11:40|110950.1|110900.1|110950.1|110900.1|110950.1|110900.1|110950.1|110900.1|1
1738635110000|2025-02-04 02:11:50|110948.4|110898.4|110950.1|110900.1|110950.1|110900.1|110948.4|110898.4|2
1738635120000|2025-02-04 02:12:00|110951.7|110901.7|110955.5|110905.5|110969.7|110919.7|110951.7|110901.7|24
1738635130000|2025-02-04 02:12:10|110955.3|110905.3|110957.5|110907.5|110960.7|110910.7|110954.2|110904.2|28
1738635140000|2025-02-04 02:12:20|110959.7|110909.7|110954.6|110904.6|110966|110916|110954.5|110904.5|14
1738635150000|2025-02-04 02:12:30|110958.8|110908.8|110955.5|110905.5|110961.8|110911.8|110955.3|110905.3|19
1738635160000|2025-02-04 02:12:40|110960|110910|110950.2|110900.2|110971.2|110921.2|110950.2|110900.2|26
1738635170000|2025-02-04 02:12:50|110951.1|110901.1|110951.4|110901.4|110957.2|110907.2|110950.4|110900.4|9
1738635180000|2025-02-04 02:13:00|110952.7|110902.7|110957.2|110907.2|110971.6|110912.5|110952.7|110900.8|22
1738635190000|2025-02-04 02:13:10|110962.5|110912.5|110965.9|110915.9|110971.6|110915.9|110953.7|110896.3|11
1738635200000|2025-02-04 02:13:20|110963|110913|110963.5|110913.5|110975.5|110913.5|110960.4|110905.2|6
1738635210000|2025-02-04 02:13:30|110972.6|110897.4|110968.1|110918.1|110972.6|110918.1|110961.7|110897.4|5
1738635220000|2025-02-04 02:13:40|110976.7|110905.5|110966.5|110916.5|110976.7|110916.9|110964.8|110905.5|5
1738635230000|2025-02-04 02:13:50|110962.3|110912.3|110969.3|110919.3|110970.9|110920.9|110961.6|110911.6|11
1738635240000|2025-02-04 02:14:00|110965.5|110915.5|110966.7|110916.7|110970.7|110920.7|110964.7|110914.7|7
1738635250000|2025-02-04 02:14:10|110968.5|110918.5|110962.9|110912.9|110968.5|110918.5|110958.2|110908.2|18
1738635260000|2025-02-04 02:14:20|110966.4|110916.4|110967.3|110917.3|110969.6|110919.6|110960.9|110910.9|15
1738635270000|2025-02-04 02:14:30|110968.6|110918.6|110969.7|110919.7|110970.7|110920.7|110966.2|110916.2|11
1738635280000|2025-02-04 02:14:40|110967|110917|110956.1|110906.1|110974.8|110924.8|110953.9|110903.9|19
1738635290000|2025-02-04 02:14:50|110955.6|110905.6|110963.8|110913.8|110966.8|110916.8|110954.4|110904.4|19
1738635300000|2025-02-04 02:15:00|110965.4|110915.4|110976.6|110926.6|110976.6|110926.6|110965.4|110915.4|11
1738635310000|2025-02-04 02:15:10|110977.9|110927.9|110979.1|110929.1|110983|110933|110977.1|110927.1|19
1738635320000|2025-02-04 02:15:20|110977.5|110927.5|110977.5|110927.5|110977.5|110927.5|110977.5|110927.5|1
1738635330000|2025-02-04 02:15:30|110979.1|110929.1|110986.9|110936.9|110988.1|110938.1|110979.1|110929.1|13
1738635340000|2025-02-04 02:15:40|110981.9|110931.9|110979.6|110929.6|110985.9|110935.9|110977.8|110927.8|17
1738635350000|2025-02-04 02:15:50|110980.5|110930.5|110981.3|110931.3|110986|110936|110980.5|110930.5|5
1738635360000|2025-02-04 02:16:00|110983.1|110933.1|110992.1|110942.1|110992.8|110942.8|110979.9|110929.9|37
1738635370000|2025-02-04 02:16:10|110993.9|110943.9|110994.3|110944.3|110996.7|110946.7|110990.3|110940.3|19
1738635380000|2025-02-04 02:16:20|110996.3|110946.3|110997.2|110947.2|111002.3|110952.3|110996.3|110946.3|8
1738635390000|2025-02-04 02:16:30|110994.2|110944.2|111001.7|110951.7|111005.2|110955.2|110994.2|110944.2|15
1738635400000|2025-02-04 02:16:40|111000|110950|110988.6|110938.6|111000|110950|110988.6|110938.6|6
1738635410000|2025-02-04 02:16:50|110989.8|110939.8|111003.5|110953.5|111003.5|110953.5|110989.8|110939.8|12
1738635420000|2025-02-04 02:17:00|111004.5|110954.5|111006.8|110956.8|111006.8|110956.8|111003.7|110953.7|7
1738635430000|2025-02-04 02:17:10|111003.1|110953.1|111006.1|110956.1|111009.4|110959.4|111003.1|110953.1|16
1738635440000|2025-02-04 02:17:20|111008.1|110958.1|111005.4|110955.4|111009.9|110959.9|111002.7|110952.7|19
1738635450000|2025-02-04 02:17:30|111007.6|110957.6|111005.8|110955.8|111008.1|110958.1|111005|110955|15
1738635460000|2025-02-04 02:17:40|111007.6|110957.6|111005.3|110955.3|111008|110958|111003.8|110953.8|12
1738635470000|2025-02-04 02:17:50|111003.5|110953.5|111001.8|110951.8|111006.2|110956.2|110999.9|110949.9|19
1738635480000|2025-02-04 02:18:00|110999.1|110949.1|111010.7|110960.7|111013.9|110963.9|110998.6|110948.6|18
1738635490000|2025-02-04 02:18:10|111007.9|110957.9|111009.2|110959.2|111009.2|110959.2|111007.9|110957.9|2
1738635500000|2025-02-04 02:18:20|111013.7|110963.7|111009.8|110959.8|111015.2|110965.2|111009.2|110959.2|8
1738635510000|2025-02-04 02:18:30|111008.2|110958.2|111006.3|110956.3|111008.2|110958.2|111003.4|110953.4|6
1738635530000|2025-02-04 02:18:50|111003.1|110953.1|111007.9|110957.9|111021.1|110959.3|111003.1|110947.9|8
1738635540000|2025-02-04 02:19:00|111022.7|110952|111015.2|110965.2|111030.8|110967.9|111006.6|110952|26
1738635550000|2025-02-04 02:19:10|111025.4|110954.9|111011.9|110961.9|111032.4|110967.2|111011.7|110954.9|27
1738635560000|2025-02-04 02:19:20|111011.7|110961.7|111005.8|110955.8|111014.2|110964.2|111005.8|110955.8|7
1738635570000|2025-02-04 02:19:30|111008.3|110958.3|111006.2|110956.2|111008.3|110958.3|111002.9|110952.9|6
1738635580000|2025-02-04 02:19:40|111007.2|110957.2|111009.2|110959.2|111011.3|110961.3|111007.2|110957.2|3
1738635590000|2025-02-04 02:19:50|111011.4|110961.4|111010.5|110960.5|111015.3|110965.3|111010.5|110960.5|9
1738635600000|2025-02-04 02:20:00|111008.7|110958.7|111011.5|110961.5|111012.9|110962.9|111008.7|110958.7|5
1738635610000|2025-02-04 02:20:10|111013.5|110963.5|111012|110962|111016.3|110966.3|111011.2|110961.2|9
1738635620000|2025-02-04 02:20:20|111016.7|110966.7|111010.5|110960.5|111016.7|110966.7|111010.5|110960.5|5
1738635630000|2025-02-04 02:20:30|111012.1|110962.1|111010.6|110960.6|111012.1|110962.1|111009.1|110959.1|3
1738635640000|2025-02-04 02:20:40|111009|110959|111008.4|110958.4|111010.7|110960.7|111006.8|110956.8|5
1738635650000|2025-02-04 02:20:50|111010|110960|111040.9|110990.9|111041.9|110991.9|111010|110960|22
1738635660000|2025-02-04 02:21:00|111041.9|110991.9|111044.9|110994.9|111048.1|110998.1|111039.2|110989.2|15
1738635670000|2025-02-04 02:21:10|111043.3|110993.3|111044.5|110994.5|111044.5|110994.5|111041.3|110991.3|5
1738635680000|2025-02-04 02:21:20|111042.7|110992.7|111039.9|110989.9|111045.1|110995.1|111039.9|110989.9|11
1738635690000|2025-02-04 02:21:30|111038.2|110988.2|111036.2|110986.2|111038.2|110988.2|111035.2|110985.2|4
1738635700000|2025-02-04 02:21:40|111034.4|110984.4|111041.6|110991.6|111044.5|110994.5|111031.6|110981.6|14
1738635710000|2025-02-04 02:21:50|111043.8|110993.8|111042.6|110992.6|111044.6|110994.6|111041.3|110991.3|11
1738635720000|2025-02-04 02:22:00|111043.3|110993.3|111046.9|110996.9|111050.5|111000.5|111043.3|110993.3|18
1738635730000|2025-02-04 02:22:10|111043.9|110993.9|111040.8|110990.8|111055.7|111005.7|111040.8|110990.8|11
1738635740000|2025-02-04 02:22:20|111039.1|110989.1|111041|110991|111041|110991|111036.1|110986.1|5
1738635750000|2025-02-04 02:22:30|111042.6|110992.6|111045.9|110995.9|111050.2|111000.2|111042.6|110992.6|8
1738635760000|2025-02-04 02:22:40|111048.1|110998.1|111045.4|110995.4|111048.2|110998.2|111045.4|110995.4|11
1738635770000|2025-02-04 02:22:50|111069.7|110997.9|111042.6|110992.6|111069.8|111004.5|111042.6|110992.6|11
1738635780000|2025-02-04 02:23:00|111054.5|111004.5|111043.3|110993.3|111054.5|111004.5|111042.1|110992.1|8
1738635790000|2025-02-04 02:23:10|111041.7|110991.7|111038.7|110988.7|111043.8|110993.8|111035.7|110985.7|9
1738635800000|2025-02-04 02:23:20|111041|110991|111043.4|110993.4|111048.8|110998.8|111041|110991|12
1738635820000|2025-02-04 02:23:40|111041.7|110991.7|111038.1|110988.1|111041.7|110991.7|111037.5|110987.5|7
1738635830000|2025-02-04 02:23:50|111036.4|110986.4|111037|110987|111041.2|110991.2|111035.3|110985.3|11
1738635840000|2025-02-04 02:24:00|111038.6|110988.6|111016.8|110966.8|111045.7|110995.7|111013.2|110963.2|16
1738635860000|2025-02-04 02:24:20|111018.5|110968.5|111016.8|110966.8|111018.5|110968.5|111012.3|110962.3|6
1738635870000|2025-02-04 02:24:30|111017.8|110967.8|111015.5|110965.5|111017.8|110967.8|111014.5|110964.5|3
1738635880000|2025-02-04 02:24:40|111012.7|110962.7|111014.8|110964.8|111015.3|110965.3|111009|110959|12
1738635890000|2025-02-04 02:24:50|111013.1|110963.1|111013.1|110963.1|111013.1|110963.1|111013.1|110963.1|1
1738635900000|2025-02-04 02:25:00|111011.4|110961.4|111008.1|110958.1|111011.4|110961.4|111008.1|110958.1|3
1738635910000|2025-02-04 02:25:10|111009.9|110959.9|111012.3|110962.3|111013.8|110963.8|111007|110957|7
1738635920000|2025-02-04 02:25:20|111014|110964|111014|110964|111014|110964|111014|110964|1
1738635930000|2025-02-04 02:25:30|111012.3|110962.3|111014.5|110964.5|111015.3|110965.3|111007.6|110957.6|10
1738635940000|2025-02-04 02:25:40|111011.8|110961.8|111015.6|110965.6|111015.6|110965.6|111009.8|110959.8|5
1738635950000|2025-02-04 02:25:50|111014|110964|111014|110964|111014|110964|111009.2|110959.2|3
1738635960000|2025-02-04 02:26:00|111010.1|110960.1|111002.9|110952.9|111010.1|110960.1|111002.9|110952.9|3
1738635970000|2025-02-04 02:26:10|111000.8|110950.8|111003.8|110953.8|111007.3|110953.8|110996.2|110935|26
1738635980000|2025-02-04 02:26:20|111003.6|110953.6|111002.4|110952.4|111009.5|110953.6|110999.6|110937.2|20
1738635990000|2025-02-04 02:26:30|111005.2|110955.2|111000|110950|111005.7|110955.7|110997.2|110947.2|14
1738636000000|2025-02-04 02:26:40|110997.4|110947.4|111009.5|110959.5|111009.8|110959.8|110996.2|110946.2|27
1738636010000|2025-02-04 02:26:50|111011.1|110961.1|111012.1|110962.1|111012.1|110962.1|111006.1|110956.1|6
1738636020000|2025-02-04 02:27:00|111009.6|110959.6|111005|110955|111015.2|110959.7|111004.2|110942.3|23
1738636030000|2025-02-04 02:27:10|111009.5|110959.5|111005.2|110955.2|111009.5|110959.5|110998.4|110948.4|12
1738636040000|2025-02-04 02:27:20|111000.2|110950.2|110998.4|110948.4|111003.2|110953.2|110995.5|110945.5|13
1738636050000|2025-02-04 02:27:30|110996.7|110946.7|110978.8|110928.8|110996.7|110946.7|110977.8|110927.8|5
1738636060000|2025-02-04 02:27:40|110977.8|110927.8|110972.2|110922.2|110977.8|110927.8|110969.6|110919.6|7
1738636070000|2025-02-04 02:27:50|110970.3|110920.3|110977.9|110927.9|110982.6|110932.6|110970.3|110920.3|8
1738636080000|2025-02-04 02:28:00|110976.3|110926.3|110978.2|110928.2|110978.2|110928.2|110976.3|110926.3|2
1738636090000|2025-02-04 02:28:10|110976.6|110926.6|110978.3|110928.3|110978.3|110928.3|110976.6|110926.6|2
1738636100000|2025-02-04 02:28:20|110976.6|110926.6|110973.8|110923.8|110976.6|110926.6|110973|110923|6
1738636110000|2025-02-04 02:28:30|110972.1|110922.1|110972.3|110922.3|110972.3|110922.3|110971.1|110921.1|3
1738636120000|2025-02-04 02:28:40|110974|110924|110973.4|110923.4|110976.2|110926.2|110973.4|110923.4|3
1738636130000|2025-02-04 02:28:50|110975.3|110925.3|110974.6|110924.6|110980.6|110930.6|110974.1|110924.1|5
1738636140000|2025-02-04 02:29:00|110976.3|110926.3|110975.7|110925.7|110977.3|110927.3|110975.7|110925.7|3
1738636150000|2025-02-04 02:29:10|110977.4|110927.4|110984.9|110934.9|110998.7|110937.6|110977.4|110925.3|14
1738636160000|2025-02-04 02:29:20|110981.9|110931.9|110981.3|110931.3|110982.2|110932.2|110978.4|110928.4|8
1738636170000|2025-02-04 02:29:30|110979.3|110929.3|110982|110932|110982|110932|110975.5|110925.5|8
1738636180000|2025-02-04 02:29:40|110980|110930|110979.7|110929.7|110980.5|110930.5|110972.6|110922.6|16
1738636190000|2025-02-04 02:29:50|110983.4|110933.4|110974.7|110924.7|110991.1|110933.4|110974.7|110920.3|7
1738636200000|2025-02-04 02:30:00|110976.2|110926.2|110982.7|110932.7|111002.1|110936.8|110976.2|110921.1|28
1738636210000|2025-02-04 02:30:10|110991.9|110920.6|110977.3|110927.3|110991.9|110930.9|110967.8|110917.3|15
1738636230000|2025-02-04 02:30:30|110985.8|110915.5|110976.8|110926.8|110990.7|110927.9|110969.9|110915.5|7
1738636240000|2025-02-04 02:30:40|110969.2|110919.2|110968.8|110918.8|110989.6|110925.9|110966.9|110913.8|22
1738636250000|2025-02-04 02:30:50|110985.4|110914.7|110969.6|110919.6|110985.4|110924.4|110967.6|110914.7|6
1738636260000|2025-02-04 02:31:00|110967.9|110917.9|110957.3|110907.3|110967.9|110917.9|110951.2|110901.2|20
1738636270000|2025-02-04 02:31:10|110960|110910|110960.6|110910.6|110975.6|110915.4|110949.1|110896.8|39
1738636280000|2025-02-04 02:31:20|110953.8|110903.8|110962.2|110912.2|110968.4|110918.4|110952.3|110902.3|19
1738636290000|2025-02-04 02:31:30|110964.7|110914.7|110960.4|110910.4|110964.7|110914.7|110956.6|110906.6|20
1738636300000|2025-02-04 02:31:40|110963.2|110913.2|110969.7|110919.7|110969.7|110919.7|110960.9|110910.9|10
1738636310000|2025-02-04 02:31:50|110973.7|110923.7|110965.9|110915.9|110987.2|110923.7|110965.9|110911.7|35
1738636320000|2025-02-04 02:32:00|110964.9|110914.9|110959.2|110909.2|110970.9|110920.9|110954.2|110904.2|16
1738636330000|2025-02-04 02:32:10|110954.9|110904.9|110966.9|110916.9|110966.9|110916.9|110954.9|110904.9|8
1738636340000|2025-02-04 02:32:20|110964.7|110914.7|110994.2|110922.4|110994.2|110933.8|110964.7|110914.7|21
1738636350000|2025-02-04 02:32:30|110985.6|110935.6|110989.4|110939.4|111000.9|110944.2|110980.3|110930.2|11
1738636360000|2025-02-04 02:32:40|110986.4|110936.4|111006.9|110934.7|111010.6|110948.1|110986.4|110933.7|14
1738636370000|2025-02-04 02:32:50|110993.3|110943.3|110988.2|110938.2|111007.2|110944.6|110986.2|110932.9|7
1738636380000|2025-02-04 02:33:00|110993.5|110943.5|110990.1|110918.8|111003.6|110943.5|110977.5|110918.8|21
1738636390000|2025-02-04 02:33:10|110972|110922|110977.5|110927.5|110977.5|110927.5|110972|110922|3
1738636400000|2025-02-04 02:33:20|110979.1|110929.1|110992.7|110922|110993.3|110933.4|110979.1|110920.4|6
1738636410000|2025-02-04 02:33:30|110995.2|110924.4|110995.2|110924.4|110995.2|110924.4|110995.2|110924.4|1
1738636420000|2025-02-04 02:33:40|110993.4|110922.7|110982.8|110932.8|110997.2|110937.7|110982.8|110922.7|8
1738636430000|2025-02-04 02:33:50|110981.2|110931.2|110981.8|110931.8|110996.1|110934.8|110977.3|110923.4|12
1738636440000|2025-02-04 02:34:00|110977|110927|110985.3|110935.3|110995.6|110936|110977|110923.4|11
1738636450000|2025-02-04 02:34:10|110981.3|110931.3|110989.3|110939.3|110998|110939.3|110974.6|110924.6|32
1738636460000|2025-02-04 02:34:20|110998|110926.7|110985.5|110935.5|110998|110942.1|110985.5|110925.4|15
1738636470000|2025-02-04 02:34:30|110988.1|110938.1|110998.1|110925.8|110998.1|110939.3|110984.6|110925.8|11
1738636480000|2025-02-04 02:34:40|110989|110939|110963.7|110913.7|111001.7|110941.6|110963.7|110913.7|37
1738636490000|2025-02-04 02:34:50|110961.7|110911.7|110954.8|110904.8|110964.7|110914.7|110950.8|110900.8|21
1738636500000|2025-02-04 02:35:00|110949.8|110899.8|110952|110902|110970.2|110912.4|110949.8|110897.5|23
1738636510000|2025-02-04 02:35:10|110952.3|110902.3|110947.2|110897.2|110965.5|110907.5|110947|110892.8|38
1738636520000|2025-02-04 02:35:20|110952.2|110902.2|110947.3|110897.3|110957.8|110907.8|110947.1|110897.1|19
1738636530000|2025-02-04 02:35:30|110952.3|110902.3|110974.3|110903|110974.3|110916.5|110947.3|110892.7|28
1738636540000|2025-02-04 02:35:40|110966.2|110916.2|110969.1|110919.1|110974.8|110923.5|110952.2|110902.2|23
1738636550000|2025-02-04 02:35:50|110969.7|110919.7|110969.4|110919.4|110974.7|110924.7|110966.4|110916.4|13
1738636560000|2025-02-04 02:36:00|110966.4|110916.4|110965.1|110915.1|110969.8|110919.8|110965.1|110915.1|13
1738636570000|2025-02-04 02:36:10|110963.5|110913.5|110967|110917|110968.7|110918.7|110963.2|110913.2|16
1738636580000|2025-02-04 02:36:20|110965|110915|110955.5|110905.5|110967.2|110917.2|110953.3|110903.3|25
1738636590000|2025-02-04 02:36:30|110955.7|110905.7|110955.4|110905.4|110962.1|110912.1|110954.9|110904.9|33
1738636600000|2025-02-04 02:36:40|110953.7|110903.7|110953.5|110903.5|110958.5|110908.5|110952.7|110902.7|13
1738636610000|2025-02-04 02:36:50|110958|110908|110958.3|110908.3|110966.9|110916.9|110952.5|110902.5|17
1738636620000|2025-02-04 02:37:00|110956.6|110906.6|110964.4|110914.4|110965.3|110915.3|110956.6|110906.6|41
1738636630000|2025-02-04 02:37:10|110966|110916|110975.3|110925.3|110987.1|110932|110966|110916|20
1738636640000|2025-02-04 02:37:20|110969.8|110919.8|110983.5|110933.5|110983.5|110933.5|110969.8|110919.8|10
1738636650000|2025-02-04 02:37:30|110980.8|110930.8|110982.3|110932.3|110982.3|110932.3|110980.8|110930.8|2
1738636660000|2025-02-04 02:37:40|110979|110929|110983.7|110933.7|110983.7|110933.7|110978.4|110928.4|9
1738636670000|2025-02-04 02:37:50|110982.8|110932.8|110978.4|110928.4|110983.5|110933.5|110978.4|110928.4|6
1738636680000|2025-02-04 02:38:00|110990.2|110920|110984.8|110934.8|110991.9|110935.8|110980.2|110920|7
1738636690000|2025-02-04 02:38:10|110983.1|110933.1|110992.2|110921.9|110992.2|110933.1|110983.1|110921.9|2
1738636700000|2025-02-04 02:38:20|110990.6|110920.3|110982.1|110932.1|110991.8|110934.3|110978.5|110920.3|10
1738636710000|2025-02-04 02:38:30|110984.2|110934.2|110979|110929|110994.1|110937.3|110979|110921.1|6
1738636720000|2025-02-04 02:38:40|110980.8|110930.8|110982.3|110932.3|110982.9|110932.9|110978.2|110928.2|7
1738636730000|2025-02-04 02:38:50|110985.3|110935.3|110991.9|110921.1|110993.5|110935.3|110980.9|110921.1|4
1738636740000|2025-02-04 02:39:00|110990.1|110919.3|110978.6|110928.6|110990.1|110930.1|110975|110919.3|19
1738636750000|2025-02-04 02:39:10|110978.1|110928.1|110981.6|110931.6|110981.6|110931.6|110975.7|110925.7|5
1738636760000|2025-02-04 02:39:20|110985.4|110935.4|110967.7|110917.7|110985.4|110935.4|110965.3|110915.3|18
1738636770000|2025-02-04 02:39:30|110970.2|110920.2|110966.6|110916.6|110970.5|110920.5|110965.9|110915.9|17
1738636780000|2025-02-04 02:39:40|110968.6|110918.6|110985|110914.2|110985|110923.6|110966.6|110914.2|13
1738636790000|2025-02-04 02:39:50|110970.6|110920.6|110971.3|110921.3|110985|110925.8|110968.4|110914.2|18
1738636800000|2025-02-04 02:40:00|110973.1|110923.1|110982|110932|110986.9|110936.9|110973.1|110923.1|9
1738636810000|2025-02-04 02:40:10|110983.7|110933.7|110997.4|110926.6|110997.4|110939.3|110983.7|110926.6|5
1738636820000|2025-02-04 02:40:20|110995.8|110925|110988.8|110938.8|110995.8|110938.8|110975.5|110922.9|20
1738636830000|2025-02-04 02:40:30|110991|110941|110988.3|110938.3|110991|110941|110988.3|110938.3|4
1738636840000|2025-02-04 02:40:40|110990.8|110940.8|110994|110944|110994.4|110944.4|110988.3|110938.3|9
1738636850000|2025-02-04 02:40:50|110989.5|110939.5|111000.4|110930.1|111000.4|110939.5|110988.5|110930.1|3
1738636860000|2025-02-04 02:41:00|111003.3|110933.1|110992.5|110942.5|111003.3|110944.8|110992|110933.1|5
1738636870000|2025-02-04 02:41:10|110990.7|110940.7|110982.8|110932.8|110994.8|110944.8|110980.3|110930.3|10
1738636880000|2025-02-04 02:41:20|110983.3|110933.3|110988.1|110938.1|110988.1|110938.1|110983.3|110933.3|5
1738636890000|2025-02-04 02:41:30|110986.5|110936.5|110983.1|110933.1|110986.5|110936.5|110980.3|110930.3|4
1738636900000|2025-02-04 02:41:40|110984.7|110934.7|110986|110936|110992|110942|110982|110932|11
1738636910000|2025-02-04 02:41:50|110989.9|110939.9|110987.3|110937.3|110990.4|110940.4|110986.7|110936.7|6
1738636920000|2025-02-04 02:42:00|110989.9|110939.9|110988.5|110938.5|110992.9|110942.9|110987.1|110937.1|5
1738636930000|2025-02-04 02:42:10|110989.9|110939.9|110990.8|110940.8|110991.2|110941.2|110984.7|110934.7|8
1738636940000|2025-02-04 02:42:20|110991.7|110941.7|110981.9|110931.9|110993.3|110943.3|110981.9|110931.9|11
1738636950000|2025-02-04 02:42:30|110976.9|110926.9|110988.1|110938.1|110988.1|110938.1|110976.9|110926.9|12
1738636960000|2025-02-04 02:42:40|110986.5|110936.5|110992.9|110942.9|110992.9|110942.9|110984.5|110934.5|12
1738636970000|2025-02-04 02:42:50|110996.8|110946.8|110985.4|110935.4|110996.8|110946.8|110982.4|110932.4|22
1738636980000|2025-02-04 02:43:00|110989|110939|110986.8|110936.8|110989|110939|110980.8|110930.8|8
1738636990000|2025-02-04 02:43:10|110979.1|110929.1|110984.3|110934.3|110989.3|110939.3|110979.1|110929.1|6
1738637000000|2025-02-04 02:43:20|110983.6|110933.6|110971.8|110921.8|110983.6|110933.6|110971.3|110921.3|17
1738637010000|2025-02-04 02:43:30|110972.3|110922.3|110973.9|110923.9|110973.9|110923.9|110972.3|110922.3|2
1738637020000|2025-02-04 02:43:40|110976.3|110926.3|110981.1|110931.1|110984.9|110934.9|110976.3|110926.3|11
1738637030000|2025-02-04 02:43:50|110982.6|110932.6|110987|110937|110989.7|110939.7|110982.6|110932.6|5
1738637040000|2025-02-04 02:44:00|110984.5|110934.5|110990.1|110940.1|110992.5|110942.5|110984.5|110934.5|7
1738637050000|2025-02-04 02:44:10|110984.4|110934.4|110987.5|110937.5|110989.7|110939.7|110984|110934|11
1738637060000|2025-02-04 02:44:20|110991.6|110941.6|110981.4|110931.4|110993.1|110943.1|110975|110925|22
1738637070000|2025-02-04 02:44:30|110976.9|110926.9|110982.7|110932.7|110982.7|110932.7|110976.9|110926.9|23
1738637080000|2025-02-04 02:44:40|110977.7|110927.7|110977.4|110927.4|110982.7|110932.7|110977.4|110927.4|13
1738637090000|2025-02-04 02:44:50|110978.4|110928.4|110992|110906|110992|110933.2|110978.4|110906|3
1738637100000|2025-02-04 02:45:00|110980|110926.5|110972.8|110922.8|111001|110926.5|110968.8|110918.8|17
1738637110000|2025-02-04 02:45:10|110953.3|110903.3|110979.6|110906.5|110979.6|110919.8|110950.8|110900.8|29
1738637120000|2025-02-04 02:45:20|110970.5|110900.2|110970.9|110900.9|110982.1|110915.4|110958.2|110898.6|17
1738637130000|2025-02-04 02:45:30|110954.8|110904.8|110962.1|110912.1|110965|110915|110948.3|110898.3|12
1738637140000|2025-02-04 02:45:40|110963|110913|110965.1|110915.1|110965.1|110915.1|110962.8|110912.8|7
1738637150000|2025-02-04 02:45:50|110966.7|110916.7|110970.1|110920.1|110975.1|110925.1|110966.7|110916.7|3
1738637160000|2025-02-04 02:46:00|110968.3|110918.3|110956.2|110906.2|110968.3|110918.3|110950.5|110900.5|18
1738637170000|2025-02-04 02:46:10|110959.6|110909.6|110967.1|110917.1|110972.6|110922.6|110953.7|110903.7|38
1738637180000|2025-02-04 02:46:20|110966.8|110916.8|110969|110919|110971.2|110921.2|110960.2|110910.2|25
1738637190000|2025-02-04 02:46:30|110968.3|110918.3|110972.2|110922.2|110974.4|110924.4|110962.7|110912.7|24
1738637200000|2025-02-04 02:46:40|110977.4|110927.4|110972.4|110922.4|110977.6|110927.6|110968.1|110918.1|30
1738637210000|2025-02-04 02:46:50|110970.3|110920.3|110968.5|110918.5|110974.3|110924.3|110966.2|110916.2|29
1738637220000|2025-02-04 02:47:00|110966.2|110916.2|110968.5|110918.5|110970.7|110920.7|110965.3|110915.3|26
1738637230000|2025-02-04 02:47:10|110970.5|110920.5|110959.6|110909.6|110970.5|110920.5|110959.1|110909.1|26
1738637240000|2025-02-04 02:47:20|110962.1|110912.1|110961.3|110911.3|110966|110916|110959.6|110909.6|29
1738637250000|2025-02-04 02:47:30|110963.8|110913.8|110965.5|110915.5|110968.4|110918.4|110961.3|110911.3|19
1738637260000|2025-02-04 02:47:40|110963.9|110913.9|110965.1|110915.1|110965.1|110915.1|110960.1|110910.1|11
1738637270000|2025-02-04 02:47:50|110963.4|110913.4|110969.2|110919.2|110975.8|110925.8|110963.1|110913.1|15
1738637280000|2025-02-04 02:48:00|110971.7|110921.7|110969.5|110919.5|110973.5|110923.5|110964.8|110914.8|12
1738637290000|2025-02-04 02:48:10|110973|110923|110967.1|110917.1|110977.1|110927.1|110963|110913|21
1738637300000|2025-02-04 02:48:20|110963.3|110913.3|110965.2|110915.2|110969|110919|110960.2|110910.2|34
1738637310000|2025-02-04 02:48:30|110963.7|110913.7|110957.6|110907.6|110963.7|110913.7|110956.5|110906.5|21
1738637320000|2025-02-04 02:48:40|110960.1|110910.1|110945.7|110895.7|110962.1|110912.1|110942.9|110892.9|20
1738637330000|2025-02-04 02:48:50|110949|110899|110969.1|110880.4|110969.1|110900.7|110946.1|110874.4|10
1738637340000|2025-02-04 02:49:00|110964.5|110877.1|110970.5|110880.4|110970.5|110880.4|110959.1|110874.4|27
1738637350000|2025-02-04 02:49:10|110964.5|110874.4|110957|110907|110964.5|110909.8|110945.1|110874.4|14
1738637360000|2025-02-04 02:49:20|110953.3|110903.3|110957.4|110907.4|110957.4|110907.4|110953.3|110903.3|3
1738637370000|2025-02-04 02:49:30|110955.7|110905.7|110957.6|110907.6|110957.6|110907.6|110955.7|110905.7|3
1738637380000|2025-02-04 02:49:40|110956.8|110906.8|110960.1|110910.1|110960.3|110910.3|110956.8|110906.8|14
1738637390000|2025-02-04 02:49:50|110957.8|110907.8|110957.3|110907.3|110959.9|110909.9|110957.1|110907.1|9
1738637400000|2025-02-04 02:50:00|110956.6|110906.6|110953.7|110903.7|110957.3|110907.3|110953.7|110903.7|8
1738637410000|2025-02-04 02:50:10|110957.9|110907.9|110955.9|110905.9|110957.9|110907.9|110953.4|110903.4|4
1738637420000|2025-02-04 02:50:20|110958.1|110908.1|110955.9|110905.9|110958.1|110908.1|110955.9|110905.9|2
1738637430000|2025-02-04 02:50:30|110954|110904|110948.8|110898.8|110954|110904|110946.9|110896.9|7
1738637440000|2025-02-04 02:50:40|110946.2|110896.2|110965.5|110872.2|110966.8|110896.2|110944.9|110868.8|13
1738637450000|2025-02-04 02:50:50|110968.8|110875.5|110954.2|110868.8|110968.8|110875.5|110954.2|110865.5|13
1738637460000|2025-02-04 02:51:00|110953.5|110864.6|110933.5|110883.5|110960.8|110883.5|110931.5|110861.2|16
1738637470000|2025-02-04 02:51:10|110931.9|110881.9|110927.7|110877.7|110949.7|110883.5|110922.1|110867.8|15
1738637480000|2025-02-04 02:51:20|110930.7|110880.7|110923.2|110873.2|110930.7|110880.7|110923.2|110873.2|13
1738637490000|2025-02-04 02:51:30|110924.7|110874.7|110933.7|110862.5|110943.1|110874.8|110923.2|110858.7|13
1738637500000|2025-02-04 02:51:40|110924.8|110874.8|110936.4|110865.8|110940.1|110877.8|110924.8|110858.2|10
1738637510000|2025-02-04 02:51:50|110927.8|110877.8|110933.4|110883.4|110949.5|110883.4|110926.4|110862.1|11
1738637520000|2025-02-04 02:52:00|110931.8|110881.8|110933.1|110883.1|110951.6|110883.4|110931.4|110870.2|12
1738637530000|2025-02-04 02:52:10|110931.4|110881.4|110931.4|110881.4|110933.1|110883.1|110931.4|110881.4|3
1738637540000|2025-02-04 02:52:20|110931|110881|110925.4|110875.4|110933|110881|110924.4|110861.7|15
1738637550000|2025-02-04 02:52:30|110926.7|110876.7|110929.5|110879.5|110929.8|110879.8|110926.7|110876.7|5
1738637560000|2025-02-04 02:52:40|110925|110875|110927.6|110877.6|110927.6|110877.6|110925|110875|3
1738637580000|2025-02-04 02:53:00|110924.9|110874.9|110922.9|110872.9|110924.9|110874.9|110922.6|110872.6|5
1738637590000|2025-02-04 02:53:10|110925.4|110875.4|110930.3|110880.3|110932.7|110882.7|110922.6|110872.6|17
1738637600000|2025-02-04 02:53:20|110929|110879|110928.3|110878.3|110930.5|110880.5|110927.5|110877.5|7
1738637610000|2025-02-04 02:53:30|110929.5|110879.5|110928.9|110878.9|110938.3|110888.3|110928.3|110878.3|18
1738637620000|2025-02-04 02:53:40|110931.1|110881.1|110932.3|110882.3|110934.2|110884.2|110926.3|110876.3|21
1738637630000|2025-02-04 02:53:50|110929.8|110879.8|110934.4|110884.4|110936.3|110886.3|110929.8|110879.8|19
1738637640000|2025-02-04 02:54:00|110936.6|110886.6|110936.7|110886.7|110938.7|110888.7|110934.2|110884.2|14
1738637650000|2025-02-04 02:54:10|110938.7|110888.7|110936.3|110886.3|110940.4|110890.4|110932|110882|19
1738637660000|2025-02-04 02:54:20|110934|110884|110934|110884|110936.5|110886.5|110934|110884|11
1738637670000|2025-02-04 02:54:30|110936.5|110886.5|110936.8|110886.8|110938.5|110888.5|110934|110884|13
1738637680000|2025-02-04 02:54:40|110934.3|110884.3|110929.3|110879.3|110936.8|110886.8|110926.8|110876.8|23
1738637690000|2025-02-04 02:54:50|110927.4|110877.4|110926.4|110876.4|110928.6|110878.6|110925.4|110875.4|4
1738637700000|2025-02-04 02:55:00|110925.1|110875.1|110926.4|110876.4|110926.4|110876.4|110925.1|110875.1|2
1738637710000|2025-02-04 02:55:10|110928.5|110878.5|110935.1|110885.1|110935.1|110885.1|110928.2|110878.2|6
1738637720000|2025-02-04 02:55:20|110936.9|110886.9|110934.5|110884.5|110936.9|110886.9|110930.2|110880.2|24
1738637730000|2025-02-04 02:55:30|110937|110887|110937.2|110887.2|110937.5|110887.5|110934.8|110884.8|16
1738637740000|2025-02-04 02:55:40|110939.4|110889.4|110940.9|110890.9|110943.3|110893.3|110938.1|110888.1|30
1738637750000|2025-02-04 02:55:50|110943.1|110893.1|110942|110892|110945.3|110895.3|110937.7|110887.7|42
1738637760000|2025-02-04 02:56:00|110939.5|110889.5|110944.1|110894.1|110950.2|110900.2|110939.5|110889.5|41
1738637770000|2025-02-04 02:56:10|110941.9|110891.9|110928.6|110878.6|110945.1|110895.1|110924.3|110874.3|32
1738637780000|2025-02-04 02:56:20|110930.9|110880.9|110929.4|110879.4|110931.7|110881.7|110926.7|110876.7|12
1738637790000|2025-02-04 02:56:30|110927.4|110877.4|110924.9|110874.9|110933.7|110883.7|110924.9|110874.9|24
1738637800000|2025-02-04 02:56:40|110927.2|110877.2|110925.2|110875.2|110927.2|110877.2|110924.9|110874.9|6
1738637810000|2025-02-04 02:56:50|110923.1|110873.1|110919.3|110869.3|110923.1|110873.1|110917.4|110867.4|6
1738637820000|2025-02-04 02:57:00|110923|110873|110913.8|110863.8|110923|110873|110913.8|110863.8|5
1738637830000|2025-02-04 02:57:10|110911.9|110861.9|110910.1|110860.1|110915.4|110865.4|110910.1|110860.1|4
1738637840000|2025-02-04 02:57:20|110911.1|110861.1|110911|110861|110917|110867|110911|110861|6
1738637850000|2025-02-04 02:57:30|110908.8|110858.8|110911|110861|110912|110862|110908.8|110858.8|4
1738637870000|2025-02-04 02:57:50|110909.1|110859.1|110909.1|110859.1|110909.1|110859.1|110909.1|110859.1|1
1738637880000|2025-02-04 02:58:00|110908.9|110858.9|110908.9|110858.9|110908.9|110858.9|110908.9|110858.9|1
1738637890000|2025-02-04 02:58:10|110911.3|110861.3|110914.9|110864.9|110914.9|110864.9|110911.3|110861.3|4
1738637910000|2025-02-04 02:58:30|110917|110867|110918.1|110868.1|110920|110870|110913|110863|9
1738637920000|2025-02-04 02:58:40|110916|110866|110915|110865|110916|110866|110915|110865|2
1738637930000|2025-02-04 02:58:50|110917|110867|110917.7|110867.7|110923.2|110873.2|110916.7|110866.7|5
1738637950000|2025-02-04 02:59:10|110915.7|110865.7|110915.7|110865.7|110915.7|110865.7|110915.7|110865.7|1
1738637980000|2025-02-04 02:59:40|110924|110847|110924|110847|110924|110847|110924|110847|1
1738637990000|2025-02-04 02:59:50|110919.6|110869.6|110916.6|110866.6|110919.6|110869.6|110916.6|110866.6|2
1738638000000|2025-02-04 03:00:00|110917.6|110867.6|110914|110864|110923.1|110873.1|110914|110864|13
1738638010000|2025-02-04 03:00:10|110912.1|110862.1|110912.1|110862.1|110912.1|110862.1|110912.1|110862.1|1
1738638020000|2025-02-04 03:00:20|110905.8|110855.8|110911.2|110861.2|110911.6|110861.6|110905.8|110855.8|5
1738638030000|2025-02-04 03:00:30|110910.9|110860.9|110912|110862|110912|110862|110910.9|110860.9|2
1738638050000|2025-02-04 03:00:50|110918|110844|110918|110840|110918|110844|110918|110840|2
1738638060000|2025-02-04 03:01:00|110909.1|110859.1|110910.1|110860.1|110910.1|110860.1|110909.1|110859.1|3
1738638070000|2025-02-04 03:01:10|110907.8|110857.8|110900.3|110850.3|110907.8|110857.8|110890.4|110840.4|33
1738638080000|2025-02-04 03:01:20|110896.8|110846.8|110908.5|110858.5|110910.4|110860.4|110896.8|110846.8|8
1738638090000|2025-02-04 03:01:30|110905.3|110855.3|110907.9|110857.9|110910.2|110860.2|110903.5|110853.5|32
1738638100000|2025-02-04 03:01:40|110904.9|110854.9|110916.9|110866.9|110916.9|110866.9|110904.9|110854.9|14
1738638110000|2025-02-04 03:01:50|110914.7|110864.7|110916.7|110866.7|110916.7|110866.7|110914.7|110864.7|2
1738638120000|2025-02-04 03:02:00|110914.7|110864.7|110905.5|110855.5|110914.7|110864.7|110903.5|110853.5|22
1738638130000|2025-02-04 03:02:10|110902.6|110852.6|110901.3|110851.3|110906|110856|110901.1|110851.1|19
1738638140000|2025-02-04 03:02:20|110903.8|110853.8|110903.4|110853.4|110908.4|110858.4|110901.2|110851.2|29
1738638150000|2025-02-04 03:02:30|110900.9|110850.9|110910.6|110860.6|110910.6|110860.6|110900.9|110850.9|22
1738638160000|2025-02-04 03:02:40|110908.6|110858.6|110905.6|110855.6|110911|110861|110905.1|110855.1|20
1738638170000|2025-02-04 03:02:50|110908.4|110858.4|110920.4|110870.4|110920.4|110870.4|110905.4|110855.4|20
1738638180000|2025-02-04 03:03:00|110921.3|110871.3|110923|110873|110927.7|110877.7|110921.3|110871.3|4
1738638190000|2025-02-04 03:03:10|110927.3|110877.3|110931.5|110881.5|110932|110882|110926|110876|16
1738638200000|2025-02-04 03:03:20|110927.3|110877.3|110933.9|110883.9|110934.9|110884.9|110927.3|110877.3|12
1738638210000|2025-02-04 03:03:30|110934.9|110884.9|110941.6|110891.6|110941.6|110891.6|110933.7|110883.7|11
1738638220000|2025-02-04 03:03:40|110930.2|110880.2|110932.3|110882.3|110932.3|110882.3|110926.9|110876.9|5
1738638230000|2025-02-04 03:03:50|110929.9|110879.9|110930|110880|110934.2|110884.2|110923.4|110873.4|12
1738638240000|2025-02-04 03:04:00|110928|110878|110927.1|110877.1|110938.8|110888.8|110923.8|110873.8|24
1738638250000|2025-02-04 03:04:10|110929.1|110879.1|110922.3|110872.3|110929.1|110879.1|110922.3|110872.3|9
1738638260000|2025-02-04 03:04:20|110924.3|110874.3|110925.7|110875.7|110929.1|110879.1|110922.5|110872.5|12
1738638270000|2025-02-04 03:04:30|110926.3|110876.3|110933.8|110883.8|110935.6|110885.6|110926.3|110876.3|19
1738638280000|2025-02-04 03:04:40|110931.4|110881.4|110933.5|110883.5|110938|110888|110931.4|110881.4|16
1738638290000|2025-02-04 03:04:50|110934.7|110884.7|110935|110885|110937.4|110887.4|110933.5|110883.5|14
1738638300000|2025-02-04 03:05:00|110939.2|110889.2|110939|110889|110939.2|110889.2|110934|110884|21
1738638310000|2025-02-04 03:05:10|110936.8|110886.8|110935.3|110885.3|110939|110889|110934.5|110884.5|18
1738638320000|2025-02-04 03:05:20|110937.7|110887.7|110940.1|110890.1|110944.9|110894.9|110932.1|110882.1|17
1738638330000|2025-02-04 03:05:30|110942.4|110892.4|110941|110891|110944.6|110894.6|110936.5|110886.5|30
1738638340000|2025-02-04 03:05:40|110938.7|110888.7|110937.6|110887.6|110941|110891|110935.1|110885.1|18
1738638350000|2025-02-04 03:05:50|110933.6|110883.6|110937.4|110887.4|110943.6|110893.6|110933.6|110883.6|24
1738638360000|2025-02-04 03:06:00|110935.9|110885.9|110928|110878|110938.9|110888.9|110927.4|110877.4|26
1738638370000|2025-02-04 03:06:10|110925.1|110875.1|110920.7|110870.7|110926.1|110876.1|110920.7|110870.7|7
1738638380000|2025-02-04 03:06:20|110922.4|110872.4|110924.2|110874.2|110933.4|110883.4|110922.4|110872.4|15
1738638390000|2025-02-04 03:06:30|110925.5|110875.5|110929.1|110879.1|110929.4|110879.4|110925|110875|14
1738638400000|2025-02-04 03:06:40|110927.2|110877.2|110923.3|110873.3|110927.2|110877.2|110920.9|110870.9|10
1738638410000|2025-02-04 03:06:50|110925|110875|110925|110875|110925|110875|110923.8|110873.8|3
1738638420000|2025-02-04 03:07:00|110926|110876|110921.5|110871.5|110927.7|110877.7|110919.5|110869.5|9
1738638430000|2025-02-04 03:07:10|110918.8|110868.8|110911.8|110861.8|110918.8|110868.8|110908.7|110858.7|6
1738638440000|2025-02-04 03:07:20|110910.2|110860.2|110906|110856|110912.2|110862.2|110904.1|110854.1|5
1738638450000|2025-02-04 03:07:30|110905.7|110855.7|110904.3|110854.3|110907.5|110857.5|110902.6|110852.6|9
1738638460000|2025-02-04 03:07:40|110902.9|110852.9|110905.9|110855.9|110907.1|110857.1|110902.9|110852.9|5
1738638480000|2025-02-04 03:08:00|110906.9|110856.9|110910.6|110860.6|110910.6|110860.6|110906.9|110856.9|4
1738638490000|2025-02-04 03:08:10|110911.9|110861.9|110912.8|110862.8|110926|110865|110910|110849|8
1738638500000|2025-02-04 03:08:20|110909.6|110859.6|110906.7|110856.7|110909.6|110859.6|110905|110855|6
1738638510000|2025-02-04 03:08:30|110908.5|110858.5|110916.7|110866.7|110916.7|110866.7|110908.5|110858.5|7
1738638530000|2025-02-04 03:08:50|110915.5|110865.5|110916.7|110866.7|110918.2|110868.2|110912.3|110862.3|11
1738638540000|2025-02-04 03:09:00|110918.3|110868.3|110923.7|110873.7|110925.4|110875.4|110918.3|110868.3|5
1738638550000|2025-02-04 03:09:10|110922.7|110872.7|110922.7|110872.7|110922.7|110872.7|110922.7|110872.7|1
1738638570000|2025-02-04 03:09:30|110935|110858|110935|110858|110935|110858|110935|110858|1
1738638580000|2025-02-04 03:09:40|110960.1|110844.1|110960.1|110844.1|110960.1|110844.1|110960.1|110844.1|1
1738638590000|2025-02-04 03:09:50|110958.8|110842.8|110935|110858|110960.4|110858|110935|110842.8|3
1738638600000|2025-02-04 03:10:00|110922.4|110872.4|110922|110872|110922.4|110872.4|110916.9|110866.9|3
1738638620000|2025-02-04 03:10:20|110923.6|110873.6|110927.6|110877.6|110929.1|110879.1|110922.9|110872.9|9
1738638630000|2025-02-04 03:10:30|110926.4|110876.4|110926.4|110876.4|110926.4|110876.4|110924.8|110874.8|3
1738638640000|2025-02-04 03:10:40|110924.8|110874.8|110921.2|110871.2|110924.8|110874.8|110921.2|110871.2|3
1738638650000|2025-02-04 03:10:50|110922.2|110872.2|110922.2|110872.2|110922.2|110872.2|110922.2|110872.2|1
1738638670000|2025-02-04 03:11:10|110933|110859|110933|110859|110933|110859|110933|110859|1
1738638680000|2025-02-04 03:11:20|110919.6|110855|110919.1|110869.1|110919.6|110869.6|110917.8|110855|4
1738638700000|2025-02-04 03:11:40|110917.5|110867.5|110917.4|110867.4|110917.5|110867.5|110915.6|110865.6|3
1738638710000|2025-02-04 03:11:50|110919|110869|110917.8|110867.8|110919|110869|110916.1|110866.1|5
1738638720000|2025-02-04 03:12:00|110919.4|110869.4|110922.2|110872.2|110922.2|110872.2|110919.4|110869.4|2
1738638730000|2025-02-04 03:12:10|110924|110874|110920.9|110870.9|110925.3|110875.3|110920.9|110870.9|7
1738638740000|2025-02-04 03:12:20|110919.3|110869.3|110912.9|110862.9|110919.3|110869.3|110912.8|110862.8|4
1738638750000|2025-02-04 03:12:30|110915.6|110865.6|110918.3|110868.3|110918.6|110868.6|110915.6|110865.6|3
1738638760000|2025-02-04 03:12:40|110919.6|110869.6|110920.2|110870.2|110922.9|110872.9|110919.2|110869.2|4
1738638770000|2025-02-04 03:12:50|110918.5|110868.5|110915.8|110865.8|110918.5|110868.5|110915.8|110865.8|2
1738638780000|2025-02-04 03:13:00|110914.1|110864.1|110914.1|110864.1|110914.1|110864.1|110914.1|110864.1|1
1738638800000|2025-02-04 03:13:20|110915.1|110865.1|110916.9|110866.9|110916.9|110866.9|110915.1|110865.1|2
1738638810000|2025-02-04 03:13:30|110913|110838|110907.1|110857.1|110913|110859.6|110904.7|110838|4
1738638820000|2025-02-04 03:13:40|110908.8|110858.8|110918.7|110868.7|110918.7|110868.7|110908.8|110858.8|4
1738638830000|2025-02-04 03:13:50|110921.8|110871.8|110925.4|110875.4|110926.9|110876.9|110921.8|110871.8|6
1738638840000|2025-02-04 03:14:00|110927.2|110877.2|110930.6|110880.6|110930.6|110880.6|110927.2|110877.2|6
1738638850000|2025-02-04 03:14:10|110932.7|110882.7|110938.9|110888.9|110938.9|110888.9|110932.7|110882.7|5
1738638860000|2025-02-04 03:14:20|110941.9|110891.9|110938.3|110888.3|110941.9|110891.9|110936.6|110886.6|5
1738638870000|2025-02-04 03:14:30|110939.9|110889.9|110934.9|110884.9|110940.2|110890.2|110931.9|110881.9|9
1738638880000|2025-02-04 03:14:40|110938.6|110888.6|110932|110882|110939.6|110889.6|110930.2|110880.2|9
1738638890000|2025-02-04 03:14:50|110931|110881|110933.8|110883.8|110939.3|110889.3|110931|110881|9
1738638900000|2025-02-04 03:15:00|110935.8|110885.8|110952|110902|110952|110902|110935.2|110885.2|16
1738638910000|2025-02-04 03:15:10|110951.5|110901.5|110948.5|110898.5|110951.5|110901.5|110947.4|110897.4|14
1738638920000|2025-02-04 03:15:20|110950.3|110900.3|110949.2|110899.2|110957|110907|110948.5|110898.5|28
1738638930000|2025-02-04 03:15:30|110951|110901|110952|110902|110954.4|110904.4|110949.7|110899.7|24
1738638940000|2025-02-04 03:15:40|110954.6|110904.6|110951.9|110901.9|110955.4|110905.4|110950|110900|22
1738638950000|2025-02-04 03:15:50|110952.4|110902.4|110952.2|110902.2|110954.3|110904.3|110951.3|110901.3|16
1738638960000|2025-02-04 03:16:00|110950.5|110900.5|110952|110902|110954.1|110904.1|110950.4|110900.4|16
1738638970000|2025-02-04 03:16:10|110950.7|110900.7|110952.2|110902.2|110953|110903|110950.7|110900.7|11
1738638980000|2025-02-04 03:16:20|110954.3|110904.3|110954.9|110904.9|110957.2|110907.2|110952.6|110902.6|9
1738638990000|2025-02-04 03:16:30|110955.9|110905.9|110952.2|110902.2|110955.9|110905.9|110950.9|110900.9|23
1738639000000|2025-02-04 03:16:40|110950.9|110900.9|110951|110901|110953.8|110903.8|110950.9|110900.9|10
1738639010000|2025-02-04 03:16:50|110952.2|110902.2|110952.6|110902.6|110956.1|110906.1|110951|110901|7
1738639020000|2025-02-04 03:17:00|110951|110901|110947|110897|110951|110901|110945.3|110895.3|5
1738639030000|2025-02-04 03:17:10|110946.8|110896.8|110947.8|110897.8|110947.8|110897.8|110946.8|110896.8|2
1738639040000|2025-02-04 03:17:20|110949|110899|110942.6|110892.6|110949|110899|110941.3|110891.3|12
1738639050000|2025-02-04 03:17:30|110943.1|110893.1|110947.5|110897.5|110950.9|110900.9|110942.6|110892.6|13
1738639060000|2025-02-04 03:17:40|110947.3|110897.3|110949.7|110899.7|110949.7|110899.7|110943.2|110893.2|7
1738639070000|2025-02-04 03:17:50|110943.8|110893.8|110946.2|110896.2|110946.2|110896.2|110940.8|110890.8|10
1738639080000|2025-02-04 03:18:00|110942.7|110892.7|110939.2|110889.2|110943|110893|110939.2|110889.2|7
1738639090000|2025-02-04 03:18:10|110940.9|110890.9|110941.4|110891.4|110941.4|110891.4|110940.9|110890.9|2
1738639100000|2025-02-04 03:18:20|110941.2|110891.2|110952.3|110902.3|110957.5|110907.5|110941.2|110891.2|24
1738639110000|2025-02-04 03:18:30|110954|110904|110952.7|110902.7|110956.3|110906.3|110952.7|110902.7|5
1738639120000|2025-02-04 03:18:40|110951.7|110901.7|110954.4|110904.4|110954.4|110904.4|110951.7|110901.7|5
1738639130000|2025-02-04 03:18:50|110954.9|110904.9|110953.5|110903.5|110956.7|110906.7|110951.7|110901.7|11
1738639140000|2025-02-04 03:19:00|110954.4|110904.4|110954.4|110904.4|110955.4|110905.4|110953.5|110903.5|7
1738639150000|2025-02-04 03:19:10|110956.1|110906.1|110955.3|110905.3|110958.6|110908.6|110954.5|110904.5|8
1738639180000|2025-02-04 03:19:40|110957.1|110907.1|110960.4|110910.4|110964.4|110914.4|110957.1|110907.1|7
1738639190000|2025-02-04 03:19:50|110962.2|110912.2|110962.4|110912.4|110962.4|110912.4|110960.4|110910.4|4
1738639200000|2025-02-04 03:20:00|110964.3|110914.3|110963.9|110913.9|110965.7|110915.7|110962.7|110912.7|14
1738639210000|2025-02-04 03:20:10|110964.9|110914.9|110964.9|110914.9|110964.9|110914.9|110961.4|110911.4|17
1738639220000|2025-02-04 03:20:20|110966.4|110916.4|110966.5|110916.5|110968.7|110918.7|110963.2|110913.2|18
1738639230000|2025-02-04 03:20:30|110968.5|110918.5|110959.5|110909.5|110968.5|110918.5|110956.9|110906.9|21
1738639240000|2025-02-04 03:20:40|110957.7|110907.7|110960.8|110910.8|110962.1|110912.1|110956.9|110906.9|12
1738639250000|2025-02-04 03:20:50|110962.1|110912.1|110960.6|110910.6|110964.9|110914.9|110960.6|110910.6|9
1738639260000|2025-02-04 03:21:00|110958.1|110908.1|110953.1|110903.1|110959.5|110909.5|110953.1|110903.1|16
1738639270000|2025-02-04 03:21:10|110951.8|110901.8|110953.1|110903.1|110954.7|110904.7|110951.5|110901.5|4
1738639280000|2025-02-04 03:21:20|110954.1|110904.1|110951.4|110901.4|110954.1|110904.1|110949.9|110899.9|9
1738639290000|2025-02-04 03:21:30|110952.4|110902.4|110954.2|110904.2|110954.2|110904.2|110950|110900|13
1738639300000|2025-02-04 03:21:40|110955.7|110905.7|110956.7|110906.7|110956.7|110906.7|110955.7|110905.7|2
1738639310000|2025-02-04 03:21:50|110955|110905|110959.9|110909.9|110959.9|110909.9|110951.5|110901.5|16
1738639320000|2025-02-04 03:22:00|110958.2|110908.2|110967.5|110917.5|110970.3|110920.3|110958.2|110908.2|14
1738639330000|2025-02-04 03:22:10|110968.7|110918.7|110965.5|110915.5|110968.7|110918.7|110962.8|110912.8|14
1738639340000|2025-02-04 03:22:20|110966.7|110916.7|110962|110912|110968.9|110918.9|110957.1|110907.1|18
1738639350000|2025-02-04 03:22:30|110963.2|110913.2|110961.5|110911.5|110963.2|110913.2|110961.5|110911.5|4
1738639360000|2025-02-04 03:22:40|110963.2|110913.2|110975|110925|110975.5|110925.5|110957.7|110907.7|24
1738639370000|2025-02-04 03:22:50|110973.3|110923.3|110971.1|110921.1|110973.3|110923.3|110971.1|110921.1|11
1738639380000|2025-02-04 03:23:00|110969.3|110919.3|110984|110934|110985.8|110935.8|110969.3|110919.3|13
1738639390000|2025-02-04 03:23:10|110983|110933|110981.4|110931.4|110983|110933|110981.4|110931.4|2
1738639420000|2025-02-04 03:23:40|110979.6|110929.6|110983.6|110933.6|110983.6|110933.6|110976.1|110926.1|9
1738639430000|2025-02-04 03:23:50|110980.5|110930.5|110979.8|110929.8|110984|110934|110979.2|110929.2|14
1738639440000|2025-02-04 03:24:00|110981.3|110931.3|110981.3|110931.3|110981.3|110931.3|110981.3|110931.3|1
1738639450000|2025-02-04 03:24:10|110983.2|110933.2|110983.2|110933.2|110983.2|110933.2|110983.2|110933.2|1
1738639460000|2025-02-04 03:24:20|110981.5|110931.5|110980.9|110930.9|110981.5|110931.5|110978.2|110928.2|7
1738639480000|2025-02-04 03:24:40|110981.9|110931.9|110978.2|110928.2|110984.3|110934.3|110977.9|110927.9|8
1738639490000|2025-02-04 03:24:50|110981|110931|110980.8|110930.8|110983.6|110933.6|110979.5|110929.5|6
1738639500000|2025-02-04 03:25:00|110979|110929|110981.4|110931.4|110984.3|110934.3|110979|110929|3
1738639510000|2025-02-04 03:25:10|110979.3|110929.3|110973.4|110923.4|110981|110931|110966.4|110916.4|14
1738639520000|2025-02-04 03:25:20|110971.2|110921.2|110967.4|110917.4|110976.9|110926.9|110964.9|110914.9|14
1738639530000|2025-02-04 03:25:30|110965.2|110915.2|110964.5|110914.5|110967.2|110917.2|110964.1|110914.1|11
1738639540000|2025-02-04 03:25:40|110963.5|110913.5|110963|110913|110965.9|110915.9|110958.4|110908.4|9
1738639550000|2025-02-04 03:25:50|110964.2|110914.2|110962.2|110912.2|110964.2|110914.2|110961.2|110911.2|8
1738639560000|2025-02-04 03:26:00|110961.7|110911.7|110957.3|110907.3|110962.2|110912.2|110953.7|110903.7|13
1738639570000|2025-02-04 03:26:10|110955.3|110905.3|110957.3|110907.3|110957.8|110907.8|110954.6|110904.6|8
1738639580000|2025-02-04 03:26:20|110956.3|110906.3|110955.1|110905.1|110956.3|110906.3|110952.6|110902.6|10
1738639590000|2025-02-04 03:26:30|110954.6|110904.6|110955.4|110905.4|110956.4|110906.4|110954.6|110904.6|5
1738639600000|2025-02-04 03:26:40|110955.6|110905.6|110958.8|110908.8|110959.1|110909.1|110955.6|110905.6|15
1738639610000|2025-02-04 03:26:50|110959.1|110909.1|110956.8|110906.8|110959.1|110909.1|110956.1|110906.1|8
1738639620000|2025-02-04 03:27:00|110957.1|110907.1|110960.5|110910.5|110960.5|110910.5|110957.1|110907.1|4
1738639630000|2025-02-04 03:27:10|110959|110909|110960.3|110910.3|110960.5|110910.5|110957.1|110907.1|12
1738639640000|2025-02-04 03:27:20|110958.8|110908.8|110956.9|110906.9|110960.3|110910.3|110955.4|110905.4|18
1738639650000|2025-02-04 03:27:30|110955.4|110905.4|110954.8|110904.8|110958.7|110908.7|110954.8|110904.8|6
1738639660000|2025-02-04 03:27:40|110954.3|110904.3|110949.2|110899.2|110954.3|110904.3|110945.5|110895.5|32
1738639670000|2025-02-04 03:27:50|110948.4|110898.4|110949.4|110899.4|110950.4|110900.4|110948.4|110898.4|5
1738639680000|2025-02-04 03:28:00|110951.4|110901.4|110954.9|110904.9|110954.9|110904.9|110949.4|110899.4|11
1738639690000|2025-02-04 03:28:10|110956.6|110906.6|110959.9|110909.9|110959.9|110909.9|110956.6|110906.6|17
1738639700000|2025-02-04 03:28:20|110959.4|110909.4|110958.3|110908.3|110959.9|110909.9|110957.8|110907.8|18
1738639710000|2025-02-04 03:28:30|110959.4|110909.4|110957.6|110907.6|110959.5|110909.5|110956|110906|15
1738639730000|2025-02-04 03:28:50|110958.1|110908.1|110957.4|110907.4|110959.1|110909.1|110956.4|110906.4|20
1738639740000|2025-02-04 03:29:00|110958.8|110908.8|110959.5|110909.5|110969|110909.5|110957.4|110894|20
1738639750000|2025-02-04 03:29:10|110957.2|110907.2|110958.5|110908.5|110958.5|110908.5|110954.6|110904.6|28
1738639760000|2025-02-04 03:29:20|110955.4|110905.4|110954.6|110904.6|110958.7|110908.7|110954.6|110904.6|15
1738639770000|2025-02-04 03:29:30|110956.1|110906.1|110955|110905|110957.1|110907.1|110953.1|110903.1|27
1738639780000|2025-02-04 03:29:40|110955.2|110905.2|110955.2|110905.2|110956.2|110906.2|110955|110905|22
1738639790000|2025-02-04 03:29:50|110957|110907|110959.3|110909.3|110959.3|110909.3|110957|110907|11
1738639800000|2025-02-04 03:30:00|110962.1|110912.1|110958.9|110908.9|110963.8|110913.8|110955.7|110905.7|14
1738639810000|2025-02-04 03:30:10|110967.3|110917.3|110982|110932|110984.6|110934.6|110967.3|110917.3|16
1738639820000|2025-02-04 03:30:20|110983.6|110933.6|110983.9|110933.9|110986.6|110936.6|110982|110932|9
1738639830000|2025-02-04 03:30:30|110983.1|110933.1|110982.3|110932.3|110985.7|110935.7|110982.3|110932.3|7
1738639840000|2025-02-04 03:30:40|110984.5|110934.5|110984.5|110934.5|110984.5|110934.5|110984.5|110934.5|1
1738639850000|2025-02-04 03:30:50|110982.7|110932.7|110982.7|110932.7|110982.7|110932.7|110982.7|110932.7|1
1738639860000|2025-02-04 03:31:00|110984.3|110934.3|110988.4|110938.4|110988.4|110938.4|110984.3|110934.3|6
1738639880000|2025-02-04 03:31:20|110990.1|110940.1|110986.4|110936.4|110990.1|110940.1|110986.4|110936.4|4
1738639890000|2025-02-04 03:31:30|110988.2|110938.2|110998.4|110948.4|110999.4|110949.4|110988.2|110938.2|8
1738639900000|2025-02-04 03:31:40|110997.4|110947.4|111004.4|110954.4|111006.2|110956.2|110994.1|110944.1|16
1738639910000|2025-02-04 03:31:50|111002.6|110952.6|110999.3|110949.3|111002.6|110952.6|110998.3|110948.3|6
1738639920000|2025-02-04 03:32:00|111001.1|110951.1|110995.1|110945.1|111001.1|110951.1|110994.1|110944.1|6
1738639930000|2025-02-04 03:32:10|110997.1|110947.1|111006.2|110956.2|111006.2|110956.2|110997.1|110947.1|6
1738639940000|2025-02-04 03:32:20|111005.2|110955.2|111005.7|110955.7|111006.9|110956.9|111005.2|110955.2|3
1738639950000|2025-02-04 03:32:30|111006.9|110956.9|111004.4|110954.4|111006.9|110956.9|111004.4|110954.4|3
1738639960000|2025-02-04 03:32:40|111006.4|110956.4|111012.7|110962.7|111012.7|110962.7|111005.2|110955.2|5
1738639980000|2025-02-04 03:33:00|111014.7|110964.7|111021.6|110971.6|111021.6|110971.6|111014.7|110964.7|10
1738639990000|2025-02-04 03:33:10|111020.6|110970.6|111041.5|110991.5|111045.3|110995.3|111020.6|110970.6|10
1738640000000|2025-02-04 03:33:20|111043.5|110993.5|111044.9|110994.9|111045.2|110995.2|111042.3|110992.3|6
1738640010000|2025-02-04 03:33:30|111043.3|110993.3|111043.5|110993.5|111045.2|110995.2|111043.3|110993.3|3
1738640030000|2025-02-04 03:33:50|111045.6|110995.6|111045.6|110995.6|111045.6|110995.6|111045.6|110995.6|1
1738640040000|2025-02-04 03:34:00|111044|110994|111061|111011|111061.1|111011.1|111044|110994|12
1738640050000|2025-02-04 03:34:10|111059|111009|111060.4|111010.4|111062.3|111012.3|111059|111009|5
1738640060000|2025-02-04 03:34:20|111058.6|111008.6|111055.2|111005.2|111058.6|111008.6|111052.4|111002.4|12
1738640070000|2025-02-04 03:34:30|111057.1|111007.1|111054.5|111004.5|111058.9|111008.9|111054.5|111004.5|8
1738640080000|2025-02-04 03:34:40|111051.7|111001.7|111049.8|110999.8|111055.5|111005.5|111049.8|110999.8|11
1738640090000|2025-02-04 03:34:50|111048.1|110998.1|111046|110996|111048.1|110998.1|111044|110994|5
1738640100000|2025-02-04 03:35:00|111043|110993|111044|110994|111045.6|110995.6|111043|110993|4
1738640110000|2025-02-04 03:35:10|111042.3|110992.3|111034|110984|111042.3|110992.3|111028.8|110978.8|12
1738640120000|2025-02-04 03:35:20|111035.7|110985.7|111037.6|110987.6|111038.6|110988.6|111035.7|110985.7|7
1738640130000|2025-02-04 03:35:30|111035.4|110985.4|111037.6|110987.6|111037.6|110987.6|111035.4|110985.4|2
1738640140000|2025-02-04 03:35:40|111039.8|110989.8|111035.1|110985.1|111039.8|110989.8|111035.1|110985.1|4
1738640150000|2025-02-04 03:35:50|111036.8|110986.8|111034|110984|111036.8|110986.8|111033|110983|4
1738640160000|2025-02-04 03:36:00|111035.7|110985.7|111039.5|110989.5|111041.4|110991.4|111035.7|110985.7|6
1738640170000|2025-02-04 03:36:10|111042.4|110992.4|111036.7|110986.7|111042.4|110992.4|111029.8|110979.8|16
1738640180000|2025-02-04 03:36:20|111034.6|110984.6|111038|110988|111040.1|110990.1|111034.6|110984.6|8
1738640190000|2025-02-04 03:36:30|111039.9|110989.9|111041.6|110991.6|111041.7|110991.7|111039.8|110989.8|4
1738640200000|2025-02-04 03:36:40|111042.6|110992.6|111041.5|110991.5|111044.2|110994.2|111039.3|110989.3|5
1738640210000|2025-02-04 03:36:50|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|1
1738640220000|2025-02-04 03:37:00|111041.3|110991.3|111036|110986|111041.5|110991.5|111034|110984|14
1738640230000|2025-02-04 03:37:10|111037.5|110987.5|111037.8|110987.8|111037.8|110987.8|111033.7|110983.7|3
1738640240000|2025-02-04 03:37:20|111033.9|110983.9|111033.2|110983.2|111037.8|110987.8|111031.7|110981.7|9
1738640250000|2025-02-04 03:37:30|111034.4|110984.4|111035.3|110985.3|111037.3|110987.3|111034.4|110984.4|4
1738640260000|2025-02-04 03:37:40|111031.3|110981.3|111035.8|110985.8|111035.8|110985.8|111031.3|110981.3|2
1738640280000|2025-02-04 03:38:00|111037.5|110987.5|111043.2|110993.2|111049.6|110999.6|111037.5|110987.5|11
1738640300000|2025-02-04 03:38:20|111042.2|110992.2|111042.2|110992.2|111042.2|110992.2|111042.2|110992.2|1
1738640310000|2025-02-04 03:38:30|111057|110981|111057|110981|111057|110981|111057|110981|1
1738640330000|2025-02-04 03:38:50|111043.9|110993.9|111048.9|110998.9|111051.6|111001.6|111043.9|110993.9|6
1738640340000|2025-02-04 03:39:00|111050.1|111000.1|111066.4|111016.4|111069.5|111019.5|111050.1|111000.1|27
1738640350000|2025-02-04 03:39:10|111070.1|111020.1|111068.1|111018.1|111070.7|111020.7|111066.4|111016.4|14
1738640360000|2025-02-04 03:39:20|111065.3|111015.3|111064.4|111014.4|111065.5|111015.5|111062.7|111012.7|8
1738640370000|2025-02-04 03:39:30|111066|111016|111063.3|111013.3|111066|111016|111063.3|111013.3|3
1738640380000|2025-02-04 03:39:40|111065|111015|111065.7|111015.7|111067.8|111017.8|111063.9|111013.9|8
1738640390000|2025-02-04 03:39:50|111064|111014|111064.7|111014.7|111064.7|111014.7|111064|111014|2
1738640400000|2025-02-04 03:40:00|111066.7|111016.7|111065.5|111015.5|111071.9|111021.9|111063.7|111013.7|9
1738640410000|2025-02-04 03:40:10|111063.9|111013.9|111065.3|111015.3|111066.8|111016.8|111061.3|111011.3|9
1738640420000|2025-02-04 03:40:20|111067|111017|111065.6|111015.6|111067|111017|111064.1|111014.1|4
1738640440000|2025-02-04 03:40:40|111078|111002|111078|111002|111078|111002|111078|111002|1
1738640450000|2025-02-04 03:40:50|111106.1|110990.1|111106.1|110990.1|111106.1|110990.1|111106.1|110990.1|1
1738640460000|2025-02-04 03:41:00|111105.8|110989.8|111075.7|111005.6|111105.8|111018.2|111061.8|110989.8|16
1738640470000|2025-02-04 03:41:10|111073.6|111002.3|111069.7|111019.7|111074.1|111024.1|111064.4|111002.3|13
1738640480000|2025-02-04 03:41:20|111076.3|111026.3|111078.8|111028.8|111084.1|111034.1|111075.3|111025.3|27
1738640490000|2025-02-04 03:41:30|111081.6|111031.6|111119.9|111046.3|111123.4|111055.6|111078.6|111028.6|45
1738640500000|2025-02-04 03:41:40|111105.4|111055.4|111103.6|111053.6|111121.9|111055.4|111103.4|111043.8|17
1738640510000|2025-02-04 03:41:50|111122.9|111043.8|111098.2|111048.2|111122.9|111055.1|111093.3|111041.8|28
1738640520000|2025-02-04 03:42:00|111101.4|111051.4|111096.1|111046.1|111107.4|111057.4|111092|111042|26
1738640530000|2025-02-04 03:42:10|111094.2|111044.2|111097.6|111047.6|111100.4|111050.4|111094.2|111044.2|12
1738640540000|2025-02-04 03:42:20|111095.8|111045.8|111097.1|111047.1|111099.7|111049.7|111093.8|111043.8|11
1738640550000|2025-02-04 03:42:30|111100|111050|111098.6|111048.6|111101.3|111051.3|111095.6|111045.6|11
1738640560000|2025-02-04 03:42:40|111102.4|111052.4|111097.5|111047.5|111102.4|111052.4|111097.5|111047.5|8
1738640570000|2025-02-04 03:42:50|111099.3|111049.3|111098.4|111048.4|111104.7|111054.7|111098|111048|11
1738640580000|2025-02-04 03:43:00|111100.4|111050.4|111100.5|111050.5|111107.4|111057.4|111099.4|111049.4|17
1738640590000|2025-02-04 03:43:10|111103.8|111053.8|111103.4|111053.4|111104.6|111054.6|111101.5|111051.5|8
1738640600000|2025-02-04 03:43:20|111101.7|111051.7|111104.9|111054.9|111105.2|111055.2|111097.4|111047.4|16
1738640610000|2025-02-04 03:43:30|111102|111052|111099|111049|111105.3|111055.3|111096.5|111046.5|16
1738640620000|2025-02-04 03:43:40|111100|111050|111103|111053|111107.3|111057.3|111098.3|111048.3|14
1738640630000|2025-02-04 03:43:50|111106.5|111056.5|111101.7|111051.7|111106.5|111056.5|111101.7|111051.7|6
1738640640000|2025-02-04 03:44:00|111099.6|111049.6|111101.5|111051.5|111103.7|111053.7|111099.6|111049.6|7
1738640650000|2025-02-04 03:44:10|111104|111054|111101.8|111051.8|111104.2|111054.2|111101.3|111051.3|12
1738640660000|2025-02-04 03:44:20|111116.2|111045.8|111099.4|111049.4|111116.2|111052.4|111099.4|111044.1|9
1738640670000|2025-02-04 03:44:30|111097|111047|111101.2|111051.2|111103.3|111053.3|111095.8|111045.8|13
1738640680000|2025-02-04 03:44:40|111099.3|111049.3|111098.3|111048.3|111101.1|111051.1|111097|111047|4
1738640690000|2025-02-04 03:44:50|111102.6|111052.6|111099.8|111049.8|111102.6|111052.6|111099.8|111049.8|2
1738640700000|2025-02-04 03:45:00|111102.1|111052.1|111097.7|111047.7|111102.1|111052.1|111095.1|111045.1|9
1738640710000|2025-02-04 03:45:10|111099.9|111049.9|111097.7|111047.7|111099.9|111049.9|111097.4|111047.4|6
1738640730000|2025-02-04 03:45:30|111100|111050|111097.2|111047.2|111100|111050|111097.2|111047.2|2
1738640740000|2025-02-04 03:45:40|111099.9|111049.9|111095.9|111045.9|111099.9|111049.9|111095.2|111045.2|5
1738640750000|2025-02-04 03:45:50|111094.2|111044.2|111092.1|111042.1|111095.9|111045.9|111085.3|111035.3|9
1738640760000|2025-02-04 03:46:00|111088.6|111038.6|111093.6|111043.6|111093.6|111043.6|111088.6|111038.6|6
1738640770000|2025-02-04 03:46:10|111089.6|111039.6|111092|111042|111096.6|111046.6|111085.6|111015.9|20
1738640780000|2025-02-04 03:46:20|111096.5|111046.5|111095.4|111045.4|111097.8|111047.8|111094|111044|8
1738640790000|2025-02-04 03:46:30|111091.7|111041.7|111091.5|111041.5|111094.3|111044.3|111091.5|111041.5|4
1738640800000|2025-02-04 03:46:40|111095.4|111045.4|111096.5|111046.5|111099.2|111049.2|111095.4|111045.4|3
1738640810000|2025-02-04 03:46:50|111095.2|111045.2|111095.4|111045.4|111095.4|111045.4|111093.2|111043.2|3
1738640830000|2025-02-04 03:47:10|111093.4|111043.4|111098.1|111048.1|111101|111051|111093.4|111043.4|6
1738640840000|2025-02-04 03:47:20|111101.2|111051.2|111099.3|111049.3|111105|111055|111097.4|111047.4|5
1738640850000|2025-02-04 03:47:30|111101.5|111051.5|111091.7|111041.7|111101.5|111051.5|111088.7|111038.7|7
1738640860000|2025-02-04 03:47:40|111093.5|111043.5|111095.8|111045.8|111095.8|111045.8|111093.5|111043.5|2
1738640870000|2025-02-04 03:47:50|111098.3|111048.3|111095.8|111045.8|111098.3|111048.3|111095.6|111045.6|4
1738640880000|2025-02-04 03:48:00|111100|111050|111098.2|111048.2|111100.7|111050.7|111096.9|111046.9|4
1738640890000|2025-02-04 03:48:10|111096.1|111046.1|111096.1|111046.1|111096.1|111046.1|111096.1|111046.1|1
1738640900000|2025-02-04 03:48:20|111098.1|111048.1|111098.1|111048.1|111098.1|111048.1|111098.1|111048.1|1
1738640920000|2025-02-04 03:48:40|111096.1|111046.1|111102.8|111052.8|111103.8|111053.8|111096.1|111046.1|5
1738640930000|2025-02-04 03:48:50|111101.8|111051.8|111098.1|111048.1|111101.8|111051.8|111098.1|111048.1|3
1738640940000|2025-02-04 03:49:00|111096.2|111046.2|111096.5|111046.5|111097.3|111047.3|111094.2|111044.2|7
1738640950000|2025-02-04 03:49:10|111095.5|111045.5|111096.6|111046.6|111096.6|111046.6|111095.5|111045.5|2
1738640970000|2025-02-04 03:49:30|111100.4|111050.4|111130|111033|111130|111050.4|111099.5|111033|3
1738640980000|2025-02-04 03:49:40|111125|111043.5|111096.6|111046.6|111125|111055.2|111087.5|111037.5|22
1738640990000|2025-02-04 03:49:50|111099.7|111049.7|111093.9|111043.9|111100.4|111050.4|111092.2|111042.2|9
1738641000000|2025-02-04 03:50:00|111097.5|111047.5|111090.9|111040.9|111097.5|111047.5|111084.5|111034.5|12
1738641010000|2025-02-04 03:50:10|111089|111039|111091.3|111041.3|111093.3|111043.3|111088|111038|12
1738641020000|2025-02-04 03:50:20|111089.3|111039.3|111066.2|111016.2|111089.3|111039.3|111066.2|111016.2|20
1738641030000|2025-02-04 03:50:30|111068.2|111018.2|111068.2|111018.2|111068.2|111018.2|111068.2|111018.2|1
1738641040000|2025-02-04 03:50:40|111065.8|111015.8|111071.5|111021.5|111071.5|111021.5|111062.2|111012.2|7
1738641060000|2025-02-04 03:51:00|111066.4|111016.4|111063.6|111013.6|111067.2|111017.2|111060.1|111010.1|10
1738641070000|2025-02-04 03:51:10|111062.3|111012.3|111067.5|111017.5|111068.7|111018.7|111062.3|111012.3|6
1738641080000|2025-02-04 03:51:20|111071|111021|111066.7|111016.7|111071|111021|111066.7|111016.7|6
1738641090000|2025-02-04 03:51:30|111063.5|111013.5|111061.2|111011.2|111063.5|111013.5|111057.2|111007.2|10
1738641100000|2025-02-04 03:51:40|111063.1|111013.1|111068.1|111018.1|111068.1|111018.1|111061.9|111011.9|8
1738641110000|2025-02-04 03:51:50|111070.1|111020.1|111068.1|111018.1|111070.1|111020.1|111068.1|111018.1|4
1738641120000|2025-02-04 03:52:00|111065|111015|111065.3|111015.3|111068.1|111018.1|111062|111012|8
1738641130000|2025-02-04 03:52:10|111066.5|111016.5|111065.9|111015.9|111069.7|111019.7|111064.2|111014.2|7
1738641140000|2025-02-04 03:52:20|111064.1|111014.1|111069|111019|111069|111019|111064.1|111014.1|7
1738641150000|2025-02-04 03:52:30|111066.4|111016.4|111062.5|111012.5|111066.7|111016.7|111062|111012|12
1738641160000|2025-02-04 03:52:40|111065.3|111015.3|111061.2|111011.2|111066.8|111016.8|111058|111008|15
1738641170000|2025-02-04 03:52:50|111063|111013|111065.6|111015.6|111066|111016|111061.3|111011.3|11
1738641180000|2025-02-04 03:53:00|111058.2|111008.2|111064.3|111014.3|111064.3|111014.3|111058.2|111008.2|7
1738641190000|2025-02-04 03:53:10|111059.3|111009.3|111066.2|111016.2|111066.7|111016.7|111059.3|110991.3|26
1738641200000|2025-02-04 03:53:20|111067.9|111017.9|111064|111014|111067.9|111017.9|111060.7|111010.7|8
1738641210000|2025-02-04 03:53:30|111056.5|111006.5|111064.5|111014.5|111064.7|111014.7|111055|111005|15
1738641220000|2025-02-04 03:53:40|111061.3|111011.3|111064.1|111014.1|111064.3|111014.3|111053.6|111003.6|14
1738641230000|2025-02-04 03:53:50|111062.3|111012.3|111064.3|111014.3|111064.3|111014.3|111061.2|111011.2|5
1738641240000|2025-02-04 03:54:00|111066.3|111016.3|111067.6|111017.6|111069.9|111019.9|111064.5|111014.5|12
1738641250000|2025-02-04 03:54:10|111069.7|111019.7|111069|111019|111071.3|111021.3|111060.8|111010.8|15
1738641260000|2025-02-04 03:54:20|111061.5|111011.5|111070.2|111020.2|111070.2|111020.2|111061.5|111011.5|10
1738641270000|2025-02-04 03:54:30|111069.6|111019.6|111074|111024|111074.1|111024.1|111066.7|111016.7|10
1738641280000|2025-02-04 03:54:40|111072.5|111022.5|111074.2|111024.2|111074.2|111024.2|111072.5|111022.5|2
1738641290000|2025-02-04 03:54:50|111066.4|111016.4|111073.9|111023.9|111074.6|111024.6|111066.4|111016.4|12
1738641300000|2025-02-04 03:55:00|111072.2|111022.2|111069|111019|111072.2|111022.2|111069|111019|4
1738641310000|2025-02-04 03:55:10|111062|111012|111068.7|111018.7|111068.7|111018.7|111062|111012|5
1738641320000|2025-02-04 03:55:20|111070.3|111020.3|111072.3|111022.3|111073.8|111023.8|111070.3|111020.3|3
1738641330000|2025-02-04 03:55:30|111070.4|111020.4|111072.2|111022.2|111072.2|111022.2|111070.4|111020.4|4
1738641340000|2025-02-04 03:55:40|111063.7|111013.7|111072.9|111022.9|111074.2|111024.2|111063.7|111013.7|15
1738641350000|2025-02-04 03:55:50|111064.6|111014.6|111072.8|111022.8|111074.6|111024.6|111064.6|111014.6|9
1738641360000|2025-02-04 03:56:00|111064.4|111014.4|111072.2|111022.2|111074|111024|111061.2|111011.2|12
1738641370000|2025-02-04 03:56:10|111069.7|111019.7|111074|111024|111075.2|111025.2|111066.5|111016.5|11
1738641380000|2025-02-04 03:56:20|111075.7|111025.7|111072.3|111022.3|111075.7|111025.7|111062.9|111012.9|11
1738641390000|2025-02-04 03:56:30|111073.9|111023.9|111072.3|111022.3|111074.2|111024.2|111072.1|111022.1|10
1738641400000|2025-02-04 03:56:40|111072|111022|111066.5|111016.5|111073|111023|111060|111010|19
1738641410000|2025-02-04 03:56:50|111068.2|111018.2|111070.3|111020.3|111071.7|111021.7|111068.2|111018.2|6
1738641420000|2025-02-04 03:57:00|111071.5|111021.5|111068.3|111018.3|111071.5|111021.5|111059.5|111009.5|11
1738641430000|2025-02-04 03:57:10|111070.9|111020.9|111067|111017|111070.9|111020.9|111065.4|111015.4|5
1738641440000|2025-02-04 03:57:20|111063.5|111013.5|111062|111012|111063.5|111013.5|111052.9|111002.9|18
1738641450000|2025-02-04 03:57:30|111065.8|111015.8|111064.3|111014.3|111066.1|111016.1|111055.7|111005.7|16
1738641460000|2025-02-04 03:57:40|111066.1|111016.1|111074.5|111024.5|111077|111027|111066.1|111016.1|11
1738641470000|2025-02-04 03:57:50|111075.4|111025.4|111073.8|111023.8|111076|111026|111068.1|111018.1|11
1738641480000|2025-02-04 03:58:00|111075.6|111025.6|111074.7|111024.7|111078.2|111028.2|111074.7|111024.7|6
1738641490000|2025-02-04 03:58:10|111066.5|111016.5|111070|111020|111071|111021|111066.5|111016.5|5
1738641500000|2025-02-04 03:58:20|111071.9|111021.9|111070.2|111020.2|111072.6|111022.6|111070.2|111020.2|4
1738641520000|2025-02-04 03:58:40|111061|111011|111069.5|111019.5|111071.5|111021.5|111061|111011|6
1738641530000|2025-02-04 03:58:50|111068|111018|111070.6|111020.6|111071.1|111021.1|111068|111018|4
1738641540000|2025-02-04 03:59:00|111072.2|111022.2|111074.4|111024.4|111077.5|111027.5|111071.6|111021.6|7
1738641550000|2025-02-04 03:59:10|111073.4|111023.4|111073.7|111023.7|111073.7|111023.7|111073.4|111023.4|2
1738641560000|2025-02-04 03:59:20|111071.9|111021.9|111075.1|111025.1|111075.1|111025.1|111071.7|111021.7|9
1738641570000|2025-02-04 03:59:30|111076.9|111026.9|111078|111028|111083.1|111033.1|111076.9|111026.9|6
1738641580000|2025-02-04 03:59:40|111079.8|111029.8|111079.8|111029.8|111079.8|111029.8|111079.8|111029.8|1
1738641590000|2025-02-04 03:59:50|111077.1|111027.1|111071.8|111021.8|111077.1|111027.1|111069.8|111019.8|5
1738641600000|2025-02-04 04:00:00|111070.2|111020.2|111068.3|111018.3|111073.3|111023.3|111068.3|111018.3|12
1738641610000|2025-02-04 04:00:10|111069.5|111019.5|111073.9|111023.9|111075.4|111025.4|111067.7|111017.7|15
1738641630000|2025-02-04 04:00:30|111071.5|111021.5|111080.6|111030.6|111083.2|111033.2|111067.7|111017.7|18
1738641640000|2025-02-04 04:00:40|111077.3|111027.3|111078.7|111028.7|111082.8|111032.8|111077.3|111027.3|17
1738641650000|2025-02-04 04:00:50|111082.6|111032.6|111078.4|111028.4|111082.6|111032.6|111075.6|111025.6|6
1738641660000|2025-02-04 04:01:00|111077.9|111027.9|111080.6|111030.6|111082.3|111032.3|111077.9|111027.9|7
1738641670000|2025-02-04 04:01:10|111077.6|111027.6|111082.5|111032.5|111084.8|111034.8|111077.6|111027.6|14
1738641680000|2025-02-04 04:01:20|111078.3|111028.3|111104|110998.7|111104|111028.8|111077.1|110998.7|5
1738641690000|2025-02-04 04:01:30||111000.7||110999.4||111000.7||110992.7|11
1738641700000|2025-02-04 04:01:40|111095.6|110994|111095.6|111007.2|111095.6|111007.2|111095.6|110994|3
1738641710000|2025-02-04 04:01:50|111077.2|111002.7|111077.2|111027.2|111077.2|111027.2|111077.2|111002.7|3
1738641720000|2025-02-04 04:02:00|111087|111012.2|111077.4|111027.4|111087|111027.4|111072.9|110996.5|25
1738641730000|2025-02-04 04:02:10|111074.7|111024.7|111078.2|111028.2|111082.6|111032.6|111070.4|111001.5|20
1738641740000|2025-02-04 04:02:20|111075.7|111025.7|111078.2|111028.2|111078.2|111028.2|111075.7|111025.7|3
1738641750000|2025-02-04 04:02:30|111077.9|111027.9|111076|111026|111077.9|111027.9|111073.5|111023.5|8
1738641760000|2025-02-04 04:02:40|111073.7|111023.7|111073|111023|111076.2|111026.2|111073|111023|8
1738641770000|2025-02-04 04:02:50|111075.5|111025.5|111076.6|111026.6|111081.6|111028|111073|111008.8|14
1738641780000|2025-02-04 04:03:00|111079.5|111029.5|111078.8|111028.8|111082.7|111032.7|111078.8|111028.8|5
1738641790000|2025-02-04 04:03:10|111080.7|111030.7|111086.2|111036.2|111088.1|111038.1|111080.7|111030.7|13
1738641800000|2025-02-04 04:03:20|111082.3|111032.3|111107.5|111026.6|111119.5|111034.3|111075.1|111013.1|24
1738641810000|2025-02-04 04:03:30|111103|111037.6|111113.4|111042.4|111117.9|111045.9|111103|111037.6|7
1738641820000|2025-02-04 04:03:40|111108.4|111031.5|111100.9|111050.9|111108.4|111050.9|111097.8|111031.5|10
1738641830000|2025-02-04 04:03:50|111099.6|111049.6|111102.2|111052.2|111105.4|111055.4|111099.6|111049.6|7
1738641840000|2025-02-04 04:04:00|111099.9|111049.9|111081.5|111031.5|111099.9|111049.9|111081.5|111031.5|12
1738641850000|2025-02-04 04:04:10|111086.2|111036.2|111081.5|111031.5|111086.2|111036.2|111081.5|111031.5|6
1738641870000|2025-02-04 04:04:30|111088|111012|111088|111012|111088|111012|111088|111012|1
1738641880000|2025-02-04 04:04:40|111095|111022|111088|111014|111097|111022|111087|111014|4
1738641890000|2025-02-04 04:04:50|111079.9|111029.9|111079.9|111029.9|111079.9|111029.9|111079.9|111029.9|1
1738641900000|2025-02-04 04:05:00|111079|111029|111080.7|111030.7|111084.2|111034.2|111079|111029|5
1738641910000|2025-02-04 04:05:10|111079.7|111029.7|111076|111026|111079.7|111029.7|111075|111025|4
1738641930000|2025-02-04 04:05:30|111077.7|111027.7|111079.3|111029.3|111081.4|111031.4|111076.5|111026.5|5
1738641940000|2025-02-04 04:05:40|111078.3|111028.3|111077|111027|111081|111031|111075.5|111025.5|6
1738641950000|2025-02-04 04:05:50|111079|111029|111086.5|111010.3|111107.2|111037.1|111078.6|111003.7|31
1738641960000|2025-02-04 04:06:00|111086.6|111013.2|111089.4|111039.4|111108.5|111042.7|111086.6|111013.2|9
1738641970000|2025-02-04 04:06:10|111088.1|111038.1|111083.1|111033.1|111106.7|111038.7|111080.6|111029.3|14
1738641980000|2025-02-04 04:06:20|111085.1|111035.1|111097.4|111047.4|111097.4|111047.4|111085.1|111035.1|8
1738642000000|2025-02-04 04:06:40|111099.9|111049.9|111096.4|111046.4|111099.9|111049.9|111096.4|111046.4|3
1738642010000|2025-02-04 04:06:50|111098.3|111048.3|111098.3|111048.3|111098.3|111048.3|111098.3|111048.3|1
1738642020000|2025-02-04 04:07:00|111096.3|111046.3|111094.3|111044.3|111098.3|111048.3|111091.6|111041.6|5
1738642030000|2025-02-04 04:07:10|111098.8|111048.8|111096.8|111046.8|111098.8|111048.8|111094.8|111044.8|3
1738642040000|2025-02-04 04:07:20|111097.8|111047.8|111098.4|111048.4|111100.8|111050.8|111096.7|111046.7|5
1738642050000|2025-02-04 04:07:30|111096.4|111046.4|111098.3|111048.3|111098.3|111048.3|111093.6|111043.6|4
1738642060000|2025-02-04 04:07:40|111101|111051|111093.2|111043.2|111101|111051|111093.2|111043.2|7
1738642080000|2025-02-04 04:08:00|111090.8|111040.8|111093.7|111043.7|111093.7|111043.7|111090.8|111040.8|2
1738642090000|2025-02-04 04:08:10|111105|111032|111091.8|111041.8|111105|111041.8|111091.8|111032|2
1738642100000|2025-02-04 04:08:20|111094|111044|111096.5|111046.5|111097.6|111047.6|111093.1|111043.1|6
1738642110000|2025-02-04 04:08:30|111098.4|111048.4|111098.6|111048.6|111100.6|111050.6|111098.4|111048.4|3
1738642120000|2025-02-04 04:08:40|111096.7|111046.7|111096.7|111046.7|111096.7|111046.7|111096.7|111046.7|1
1738642130000|2025-02-04 04:08:50|111094.8|111044.8|111093.8|111043.8|111097.6|111047.6|111092.8|111042.8|4
1738642140000|2025-02-04 04:09:00|111096.3|111046.3|111095.8|111045.8|111096.3|111046.3|111093.8|111043.8|3
1738642170000|2025-02-04 04:09:30|111097.9|111047.9|111113.4|111039.6|111124.9|111051|111097.9|111035.5|14
1738642200000|2025-02-04 04:10:00|111109|111035|111109|111035|111109|111035|111109|111035|1
1738642210000|2025-02-04 04:10:10|111110.1|111036.1|111110.7|111037.9|111110.7|111050.8|111100.8|111034|6
1738642220000|2025-02-04 04:10:20|111108.3|111041.9|111097.4|111047.4|111112.3|111047.4|111097.4|111041.9|3
1738642230000|2025-02-04 04:10:30|111095.6|111045.6|111095.6|111045.6|111095.6|111045.6|111095.6|111045.6|1
1738642250000|2025-02-04 04:10:50|111105.9|111033.9|111106.9|111033.9|111115.9|111033.9|111105.9|111033.9|3
1738642260000|2025-02-04 04:11:00|111109.4|111036.7|111110.2|111040.2|111119.2|111052.2|111102.2|111036.7|7
1738642270000|2025-02-04 04:11:10|111098.5|111048.5|111098.5|111048.5|111098.5|111048.5|111098.5|111048.5|1
1738642280000|2025-02-04 04:11:20|111099.8|111049.8|111099.8|111049.8|111099.8|111049.8|111099.8|111049.8|1
1738642290000|2025-02-04 04:11:30|111097.9|111047.9|111095.9|111045.9|111097.9|111047.9|111095.2|111045.2|4
1738642300000|2025-02-04 04:11:40|111091.4|111041.4|111087.3|111037.3|111091.4|111041.4|111085.1|111035.1|4
1738642310000|2025-02-04 04:11:50|111090.3|111040.3|111089|111039|111090.3|111040.3|111089|111039|2
1738642320000|2025-02-04 04:12:00|111090.9|111040.9|111071.8|111021.8|111090.9|111040.9|111071.8|111021.8|9
1738642330000|2025-02-04 04:12:10|111069.9|111019.9|111069.6|111019.6|111069.9|111019.9|111068.6|111018.6|3
1738642340000|2025-02-04 04:12:20|111071.7|111021.7|111073.1|111023.1|111075.4|111025.4|111071.7|111021.7|3
1738642360000|2025-02-04 04:12:40|111073.4|111023.4|111071.6|111021.6|111073.4|111023.4|111069.6|111019.6|6
1738642370000|2025-02-04 04:12:50|111072.6|111022.6|111072.6|111022.6|111072.6|111022.6|111072.6|111022.6|1
1738642380000|2025-02-04 04:13:00|111070.7|111020.7|111070.7|111020.7|111070.7|111020.7|111070.7|111020.7|1
1738642390000|2025-02-04 04:13:10|111068.8|111018.8|111075.4|111025.4|111078.4|111028.4|111068.8|111018.8|7
1738642400000|2025-02-04 04:13:20|111073.4|111023.4|111077|111027|111077|111027|111072.9|111022.9|5
1738642410000|2025-02-04 04:13:30|111082.2|111032.2|111074.5|111024.5|111082.2|111032.2|111074.5|111024.5|5
1738642420000|2025-02-04 04:13:40|111079|111029|111074|111024|111079|111029|111074|111024|2
1738642430000|2025-02-04 04:13:50|111079.3|111029.3|111067.9|111017.9|111079.3|111029.3|111063.1|111013.1|9
1738642440000|2025-02-04 04:14:00|111065.8|111015.8|111067.9|111017.9|111067.9|111017.9|111065.8|111015.8|2
1738642450000|2025-02-04 04:14:10|111070.9|111020.9|111068.4|111018.4|111070.9|111020.9|111068.4|111018.4|4
1738642460000|2025-02-04 04:14:20|111066.5|111016.5|111066.5|111016.5|111066.5|111016.5|111066.5|111016.5|1
1738642470000|2025-02-04 04:14:30|111065.5|111015.5|111063.2|111013.2|111065.5|111015.5|111059.5|111009.5|4
1738642480000|2025-02-04 04:14:40|111060.3|111010.3|111064.6|111014.6|111064.6|111014.6|111060.3|111010.3|4
1738642490000|2025-02-04 04:14:50|111062.7|111012.7|111064.5|111014.5|111064.5|111014.5|111062.7|111012.7|2
1738642500000|2025-02-04 04:15:00|111063.5|111013.5|111060.7|111010.7|111063.5|111013.5|111059.5|111009.5|5
1738642510000|2025-02-04 04:15:10|111061.7|111011.7|111061.2|111011.2|111063.7|111013.7|111056.3|111006.3|8
1738642520000|2025-02-04 04:15:20|111062.2|111012.2|111065.9|111015.9|111065.9|111015.9|111059.1|111009.1|7
1738642530000|2025-02-04 04:15:30|111068.8|111018.8|111068.6|111018.6|111070.8|111020.8|111068.6|111018.6|3
1738642540000|2025-02-04 04:15:40|111067.6|111017.6|111067.2|111017.2|111067.8|111017.8|111062.6|111012.6|6
1738642550000|2025-02-04 04:15:50|111069.7|111019.7|111067.2|111017.2|111069.7|111019.7|111067.2|111017.2|2
1738642560000|2025-02-04 04:16:00|111069.7|111019.7|111072.5|111022.5|111072.5|111022.5|111067|111017|5
1738642570000|2025-02-04 04:16:10|111071.1|111021.1|111079|111004|111097|111021.1|111071.1|111004|3
1738642580000|2025-02-04 04:16:20|111097|111020.4|111070.1|111020.1|111097|111029.2|111070.1|111020.1|22
1738642590000|2025-02-04 04:16:30|111073.8|111023.8|111070.1|111020.1|111074.1|111024.1|111070.1|111020.1|6
1738642600000|2025-02-04 04:16:40|111073.8|111023.8|111070.1|111020.1|111073.8|111023.8|111070.1|111020.1|2
1738642610000|2025-02-04 04:16:50|111071.1|111021.1|111069.4|111019.4|111071.3|111021.3|111069.4|111019.4|3
1738642640000|2025-02-04 04:17:20|111080|111002|111080|111002|111080|111002|111080|111002|1
1738642650000|2025-02-04 04:17:30|111071.3|111021.3|111071.5|111021.5|111079.6|111029.6|111071.3|111021.3|7
1738642660000|2025-02-04 04:17:40|111078.4|111028.4|111079.3|111029.3|111085.2|111035.2|111073.8|111023.8|29
1738642670000|2025-02-04 04:17:50|111077|111027|111076|111026|111081.2|111031.2|111076|111026|17
1738642680000|2025-02-04 04:18:00|111079.8|111029.8|111070.4|111020.4|111080.2|111030.2|111069.7|111019.7|9
1738642690000|2025-02-04 04:18:10|111072.8|111022.8|111072.8|111022.8|111077.7|111027.7|111070.2|111020.2|12
1738642700000|2025-02-04 04:18:20|111071|111021|111071.1|111021.1|111072.8|111022.8|111071|111021|3
1738642710000|2025-02-04 04:18:30|111073.7|111023.7|111078|111028|111080.7|111030.7|111073.7|111023.7|12
1738642720000|2025-02-04 04:18:40|111074.6|111024.6|111076.5|111026.5|111080.5|111030.5|111074.6|111024.6|12
1738642730000|2025-02-04 04:18:50|111075.5|111025.5|111080.8|111030.8|111082.5|111032.5|111075.5|111025.5|14
1738642740000|2025-02-04 04:19:00|111077|111027|111075.4|111025.4|111081.1|111031.1|111075.4|111025.4|17
1738642750000|2025-02-04 04:19:10|111073.7|111023.7|111071|111021|111073.7|111023.7|111071|111021|3
1738642760000|2025-02-04 04:19:20|111069.1|111019.1|111071.2|111021.2|111075.9|111025.9|111065.6|111015.6|8
1738642770000|2025-02-04 04:19:30|111069.5|111019.5|111069.5|111019.5|111069.5|111019.5|111069.5|111019.5|1
1738642780000|2025-02-04 04:19:40|111072|111022|111074.3|111024.3|111078.2|111028.2|111070.6|111020.6|11
1738642800000|2025-02-04 04:20:00|111079.3|111029.3|111082.9|111032.9|111084.5|111034.5|111075.7|111025.7|22
1738642810000|2025-02-04 04:20:10|111081.4|111031.4|111089.5|111039.5|111089.6|111039.6|111077.2|111027.2|16
1738642820000|2025-02-04 04:20:20|111086.8|111036.8|111092.4|111042.4|111112.8|111047.9|111086.8|111036.8|6
1738642830000|2025-02-04 04:20:30|111090.9|111040.9|111086.8|111036.8|111094.4|111044.4|111084.2|111034.2|12
1738642840000|2025-02-04 04:20:40|111085.9|111035.9|111083.6|111033.6|111110.4|111044.1|111079.8|111029.8|24
1738642850000|2025-02-04 04:20:50|111081.7|111031.7|111084.5|111034.5|111110.6|111044.1|111081.7|111031.7|20
1738642860000|2025-02-04 04:21:00|111082.9|111032.9|111091.3|111041.3|111108.1|111043.9|111082.9|111032.9|18
1738642890000|2025-02-04 04:21:30|111087.8|111037.8|111092.9|111042.9|111092.9|111042.9|111086.5|111036.5|8
1738642920000|2025-02-04 04:22:00|111091.2|111041.2|111090.2|111040.2|111093.4|111043.4|111090.2|111040.2|4
1738642930000|2025-02-04 04:22:10|111086.2|111036.2|111080.4|111030.4|111086.2|111036.2|111080.4|111030.4|4
1738642940000|2025-02-04 04:22:20|111074.1|111024.1|111073.4|111023.4|111074.4|111024.4|111070.3|111020.3|5
1738642950000|2025-02-04 04:22:30|111071.8|111021.8|111071.8|111021.8|111073.6|111023.6|111071.8|111021.8|3
1738642960000|2025-02-04 04:22:40|111070.2|111020.2|111068.4|111018.4|111070.2|111020.2|111068.4|111018.4|2
1738642970000|2025-02-04 04:22:50|111071.8|111021.8|111068.7|111018.7|111071.8|111021.8|111068.7|111018.7|2
1738642990000|2025-02-04 04:23:10|111070.6|111020.6|111070.6|111020.6|111070.6|111020.6|111070.6|111020.6|1
1738643000000|2025-02-04 04:23:20|111068.7|111018.7|111068.7|111018.7|111068.7|111018.7|111068.7|111018.7|1
1738643020000|2025-02-04 04:23:40|111067.6|111017.6|111066.2|111016.2|111067.6|111017.6|111065.9|111015.9|3
1738643030000|2025-02-04 04:23:50|111064.6|111014.6|111066.3|111016.3|111066.3|111016.3|111064.6|111014.6|2
1738643040000|2025-02-04 04:24:00|111064.6|111014.6|111065.1|111015.1|111069.1|111019.1|111064.6|111014.6|3
1738643050000|2025-02-04 04:24:10|111067|111017|111071.2|111021.2|111071.4|111021.4|111067|111017|8
1738643060000|2025-02-04 04:24:20|111069.6|111019.6|111071.2|111021.2|111071.2|111021.2|111069.6|111019.6|2
1738643070000|2025-02-04 04:24:30|111069.5|111019.5|111065.9|111015.9|111072|111022|111064.1|111014.1|7
1738643080000|2025-02-04 04:24:40|111066.9|111016.9|111067.4|111017.4|111071.1|111021.1|111066.9|111016.9|3
1738643090000|2025-02-04 04:24:50|111065.6|111015.6|111064.3|111014.3|111065.6|111015.6|111064.3|111014.3|2
1738643100000|2025-02-04 04:25:00|111061.6|111011.6|111060.9|111010.9|111062.4|111012.4|111057.3|111007.3|10
1738643110000|2025-02-04 04:25:10|111059.3|111009.3|111060.6|111010.6|111060.6|111010.6|111054.7|111004.7|6
1738643120000|2025-02-04 04:25:20|111062.3|111012.3|111061.4|111011.4|111062.3|111012.3|111059.6|111009.6|3
1738643130000|2025-02-04 04:25:30|111062.7|111012.7|111058.1|111008.1|111062.7|111012.7|111058.1|111008.1|4
1738643140000|2025-02-04 04:25:40|111059.7|111009.7|111062.4|111012.4|111062.4|111012.4|111059.7|111009.7|2
1738643150000|2025-02-04 04:25:50|111064.2|111014.2|111066.1|111016.1|111066.1|111016.1|111060.5|111010.5|10
1738643160000|2025-02-04 04:26:00|111067.7|111017.7|111064.4|111014.4|111071.4|111021.4|111064.4|111014.4|9
1738643170000|2025-02-04 04:26:10|111066.3|111016.3|111063.2|111013.2|111066.3|111016.3|111063.2|111013.2|2
1738643180000|2025-02-04 04:26:20|111065|111015|111066.4|111016.4|111067.5|111017.5|111061.4|111011.4|8
1738643190000|2025-02-04 04:26:30|111064.7|111014.7|111064.5|111014.5|111064.7|111014.7|111061|111011|5
1738643200000|2025-02-04 04:26:40|111063|111013|111059.3|111009.3|111063|111013|111059.3|111009.3|3
1738643210000|2025-02-04 04:26:50|111061.1|111011.1|111072.7|111022.7|111072.7|111022.7|111061.1|111011.1|4
1738643220000|2025-02-04 04:27:00|111074.4|111024.4|111073.9|111023.9|111074.4|111024.4|111072.9|111022.9|3
1738643230000|2025-02-04 04:27:10|111075.9|111025.9|111081.3|111031.3|111081.3|111031.3|111075.9|111025.9|4
1738643240000|2025-02-04 04:27:20|111078|111028|111075.1|111025.1|111083.1|111033.1|111074.3|111024.3|17
1738643250000|2025-02-04 04:27:30|111079.5|111029.5|111075.8|111025.8|111079.5|111029.5|111075.8|111025.8|6
1738643260000|2025-02-04 04:27:40|111077.5|111027.5|111075|111025|111080|111030|111074.8|111024.8|10
1738643270000|2025-02-04 04:27:50|111078.2|111028.2|111075.8|111025.8|111078.3|111028.3|111075.8|111025.8|8
1738643280000|2025-02-04 04:28:00|111075.5|111025.5|111073.4|111023.4|111078.6|111028.6|111072.7|111022.7|7
1738643290000|2025-02-04 04:28:10|111077.2|111027.2|111073.4|111023.4|111077.2|111027.2|111073.4|111023.4|2
1738643310000|2025-02-04 04:28:30|111072.4|111022.4|111070.3|111020.3|111081|111022.4|111067.5|111004|6
1738643330000|2025-02-04 04:28:50|111075|111025|111071|111021|111075|111025|111071|111021|2
1738643340000|2025-02-04 04:29:00|111070|111020|111078|111005|111078|111024.3|111070|111005|6
1738643350000|2025-02-04 04:29:10|111087||111078||111087||111078||2
1738643370000|2025-02-04 04:29:30|111070.1|111020.1|111068.6|111018.6|111070.1|111020.1|111068.6|111018.6|2
1738643380000|2025-02-04 04:29:40|111070.7|111020.7|111068.6|111018.6|111072.6|111022.6|111068.6|111018.6|4
1738643390000|2025-02-04 04:29:50|111070.1|111020.1|111069.5|111019.5|111074.3|111024.3|111066.7|111016.7|14
1738643400000|2025-02-04 04:30:00|111064.7|111014.7|111069|111019|111069|111019|111064.7|111014.7|4
1738643410000|2025-02-04 04:30:10|111073.3|111023.3|111072.1|111022.1|111074|111024|111069.2|111019.2|7
1738643440000|2025-02-04 04:30:40|111076.1|111026.1|111069|111019|111076.1|111026.1|111069|111019|4
1738643450000|2025-02-04 04:30:50|111070.6|111020.6|111070.6|111020.6|111070.6|111020.6|111070.6|111020.6|1
1738643460000|2025-02-04 04:31:00|111072.3|111022.3|111072.3|111022.3|111072.3|111022.3|111072.3|111022.3|1
1738643470000|2025-02-04 04:31:10|111078.9|111028.9|111079.1|111029.1|111083|111033|111074.9|111024.9|12
1738643480000|2025-02-04 04:31:20|111082.8|111032.8|111090.7|111040.7|111090.7|111040.7|111079.9|111029.9|13
1738643490000|2025-02-04 04:31:30|111092.4|111042.4|111099.9|111049.9|111119.8|111057.9|111092.4|111042.4|12
1738643500000|2025-02-04 04:31:40|111099.6|111049.6|111099.9|111049.9|111102.3|111052.3|111099.4|111049.4|4
1738643510000|2025-02-04 04:31:50|111102.3|111052.3|111099.9|111049.9|111102.3|111052.3|111099.4|111049.4|3
1738643520000|2025-02-04 04:32:00|111102.4|111052.4|111103.9|111053.9|111103.9|111053.9|111099.4|111049.4|3
1738643540000|2025-02-04 04:32:20|111105.5|111055.5|111105.5|111055.5|111105.5|111055.5|111105.5|111055.5|1
1738643550000|2025-02-04 04:32:30|111103.8|111053.8|111106|111056|111110.4|111060.4|111103.8|111053.8|6
1738643560000|2025-02-04 04:32:40|111107.7|111057.7|111108.9|111058.9|111113.4|111063.4|111107.7|111057.7|5
1738643570000|2025-02-04 04:32:50|111107|111057|111111.6|111061.6|111117.3|111067.3|111105.5|111055.5|9
1738643580000|2025-02-04 04:33:00|111116|111066|111129.1|111079.1|111129.1|111079.1|111111.6|111061.6|18
1738643590000|2025-02-04 04:33:10|111127.1|111077.1|111129.6|111079.6|111129.6|111079.6|111127.1|111077.1|3
1738643600000|2025-02-04 04:33:20|111127.8|111077.8|111130.9|111080.9|111130.9|111080.9|111127.8|111077.8|2
1738643610000|2025-02-04 04:33:30|111128.4|111078.4|111124.4|111074.4|111128.4|111078.4|111124.4|111074.4|2
1738643620000|2025-02-04 04:33:40|111127.2|111077.2|111128.2|111078.2|111129.6|111079.6|111122.4|111072.4|15
1738643640000|2025-02-04 04:34:00|111130|111080|111128.8|111078.8|111130|111080|111128|111078|3
1738643650000|2025-02-04 04:34:10|111126.7|111076.7|111125|111075|111126.7|111076.7|111125|111075|2
1738643680000|2025-02-04 04:34:40|111155.4|111039.4|111157.3|111041.3|111157.3|111041.3|111155.2|111039.2|4
1738643690000|2025-02-04 04:34:50|111144|111070|111128.5|111078.5|111145|111078.5|111126.5|111070|6
1738643700000|2025-02-04 04:35:00|111137|111067|111128.4|111078.4|111137|111078.5|111126.4|111067|4
1738643710000|2025-02-04 04:35:10|111126.4|111076.4|111128.3|111078.3|111128.3|111078.3|111126.4|111076.4|2
1738643720000|2025-02-04 04:35:20|111126.2|111076.2|111112.4|111062.4|111126.2|111076.2|111112.4|111062.4|13
1738643730000|2025-02-04 04:35:30|111112.1|111062.1|111112.1|111062.1|111113.8|111063.8|111112.1|111062.1|3
1738643740000|2025-02-04 04:35:40|111110.2|111060.2|111109.7|111059.7|111111.7|111061.7|111109.7|111059.7|3
1738643750000|2025-02-04 04:35:50|111111.5|111061.5|111115.5|111065.5|111120.3|111070.3|111111.5|111061.5|19
1738643760000|2025-02-04 04:36:00|111113.2|111063.2|111116.4|111066.4|111120.9|111070.9|111113.2|111063.2|19
1738643770000|2025-02-04 04:36:10|111118.7|111068.7|111113.6|111063.6|111118.7|111068.7|111113.6|111063.6|4
1738643790000|2025-02-04 04:36:30|111113.3|111063.3|111113.3|111063.3|111113.3|111063.3|111113.3|111063.3|1
1738643800000|2025-02-04 04:36:40|111112.5|111062.5|111138|111055|111138|111062.5|111112.5|111055|2
1738643810000|2025-02-04 04:36:50|111111.5|111061.5|111111.5|111061.5|111111.5|111061.5|111111.5|111061.5|1
1738643820000|2025-02-04 04:37:00|111139|111055|111112.1|111062.1|111139|111062.5|111111.5|111055|6
1738643830000|2025-02-04 04:37:10|111117.4|111067.4|111112.9|111062.9|111117.4|111067.4|111112.6|111062.6|4
1738643840000|2025-02-04 04:37:20|111118.6|111068.6|111128.6|111078.6|111131.7|111081.7|111117.4|111067.4|11
1738643850000|2025-02-04 04:37:30|111131.3|111081.3|111123.1|111073.1|111131.3|111081.3|111123.1|111073.1|6
1738643860000|2025-02-04 04:37:40|111126.9|111076.9|111122.9|111072.9|111126.9|111076.9|111122.9|111072.9|5
1738643870000|2025-02-04 04:37:50|111123.9|111073.9|111123.9|111073.9|111123.9|111073.9|111123.9|111073.9|1
1738643890000|2025-02-04 04:38:10|111137|111060|111137|111060|111137|111060|111137|111060|1
1738643900000|2025-02-04 04:38:20|111121.9|111071.9|111120.2|111070.2|111121.9|111071.9|111120.2|111070.2|2
1738643910000|2025-02-04 04:38:30|111121.4|111071.4|111121.4|111071.4|111121.4|111071.4|111121.4|111071.4|1
1738643920000|2025-02-04 04:38:40|111123.9|111073.9|111125.4|111075.4|111126.4|111076.4|111123.9|111073.9|4
1738643930000|2025-02-04 04:38:50|111123.6|111073.6|111122.1|111072.1|111123.6|111073.6|111121.2|111071.2|3
1738643940000|2025-02-04 04:39:00|111124.4|111074.4|111133.2|111083.2|111135.4|111085.4|111124.4|111074.4|4
1738643950000|2025-02-04 04:39:10|111131.8|111081.8|111128.6|111078.6|111131.8|111081.8|111128.6|111078.6|4
1738643960000|2025-02-04 04:39:20|111129.8|111079.8|111130.5|111080.5|111133.3|111083.3|111129.2|111079.2|8
1738643970000|2025-02-04 04:39:30|111128.7|111078.7|111130.8|111080.8|111133.3|111083.3|111128.7|111078.7|7
1738643980000|2025-02-04 04:39:40|111133.3|111083.3|111136|111086|111142.7|111092.7|111130.8|111080.8|13
1738643990000|2025-02-04 04:39:50|111140.8|111090.8|111142.1|111092.1|111172.9|111101.8|111133|111083|27
1738644000000|2025-02-04 04:40:00|111145.4|111095.4|111138.1|111088.1|111145.4|111095.4|111135.9|111085.9|18
1738644010000|2025-02-04 04:40:10|111140.1|111090.1|111140.8|111090.8|111147.6|111097.6|111138.1|111088.1|22
1738644020000|2025-02-04 04:40:20|111145.3|111095.3|111140.5|111090.5|111146.3|111096.3|111137.8|111087.8|12
1738644030000|2025-02-04 04:40:30|111137.3|111087.3|111133.5|111083.5|111137.3|111087.3|111133.5|111083.5|5
1738644040000|2025-02-04 04:40:40|111134.7|111084.7|111134|111084|111136.7|111086.7|111134|111084|3
1738644050000|2025-02-04 04:40:50|111138.3|111088.3|111128.2|111078.2|111138.3|111088.3|111128.2|111078.2|12
1738644060000|2025-02-04 04:41:00|111128.3|111078.3|111130.4|111080.4|111130.4|111080.4|111128.3|111078.3|2
1738644070000|2025-02-04 04:41:10|111131.4|111081.4|111131.4|111081.4|111131.4|111081.4|111131.4|111081.4|1
1738644090000|2025-02-04 04:41:30|111133.5|111083.5|111131.4|111081.4|111133.5|111083.5|111131.4|111081.4|2
1738644100000|2025-02-04 04:41:40|111134.4|111084.4|111129.2|111079.2|111134.4|111084.4|111129|111079|7
1738644110000|2025-02-04 04:41:50|111132|111082|111129|111079|111132|111082|111129|111079|5
1738644120000|2025-02-04 04:42:00|111126.8|111076.8|111126.8|111076.8|111126.8|111076.8|111126.8|111076.8|1
1738644150000|2025-02-04 04:42:30|111124.9|111074.9|111124.9|111074.9|111124.9|111074.9|111119|111069|18
1738644160000|2025-02-04 04:42:40|111125.7|111075.7|111119.7|111069.7|111125.7|111075.7|111119.7|111069.7|7
1738644170000|2025-02-04 04:42:50|111121.6|111071.6|111124.5|111074.5|111127.3|111077.3|111119.2|111069.2|6
1738644180000|2025-02-04 04:43:00|111122.8|111072.8|111119.6|111069.6|111122.8|111072.8|111119.6|111069.6|2
1738644190000|2025-02-04 04:43:10|111117.5|111067.5|111117.5|111067.5|111117.5|111067.5|111117.5|111067.5|1
1738644200000|2025-02-04 04:43:20|111116.8|111066.8|111118.6|111068.6|111118.6|111068.6|111116.8|111066.8|3
1738644210000|2025-02-04 04:43:30|111118.1|111068.1|111120.6|111070.6|111120.6|111070.6|111117.6|111067.6|6
1738644220000|2025-02-04 04:43:40|111123.4|111073.4|111120.1|111070.1|111123.4|111073.4|111117.3|111067.3|10
1738644230000|2025-02-04 04:43:50|111118.3|111068.3|111118.6|111068.6|111118.6|111068.6|111117.6|111067.6|7
1738644240000|2025-02-04 04:44:00|111118.1|111068.1|111120.5|111070.5|111120.5|111070.5|111118.1|111068.1|5
1738644250000|2025-02-04 04:44:10|111120|111070|111120|111070|111120.5|111070.5|111120|111070|3
1738644260000|2025-02-04 04:44:20|111122.7|111072.7|111119.5|111069.5|111122.7|111072.7|111119.5|111069.5|2
1738644270000|2025-02-04 04:44:30|111118.7|111068.7|111118.8|111068.8|111119.5|111069.5|111116.7|111066.7|8
1738644280000|2025-02-04 04:44:40|111117.3|111067.3|111117.5|111067.5|111117.5|111067.5|111116.7|111066.7|3
1738644290000|2025-02-04 04:44:50|111116.7|111066.7|111116.7|111066.7|111116.7|111066.7|111116.7|111066.7|1
1738644300000|2025-02-04 04:45:00|111117|111067|111117.5|111067.5|111122.3|111072.3|111116.7|111066.7|7
1738644310000|2025-02-04 04:45:10|111131|111057|111124.3|111074.3|111131|111074.3|111121.2|111057|5
1738644320000|2025-02-04 04:45:20|111125.3|111075.3|111122.6|111072.6|111125.3|111075.3|111122.6|111072.6|2
1738644330000|2025-02-04 04:45:30|111120.7|111070.7|111120.3|111070.3|111120.7|111070.7|111118.3|111068.3|3
1738644340000|2025-02-04 04:45:40|111118.4|111068.4|111118.4|111068.4|111118.4|111068.4|111118.4|111068.4|1
1738644350000|2025-02-04 04:45:50|111117.4|111067.4|111117.9|111067.9|111117.9|111067.9|111117.4|111067.4|2
1738644360000|2025-02-04 04:46:00|111119.4|111069.4|111123.3|111073.3|111124.5|111074.5|111119.4|111069.4|4
1738644390000|2025-02-04 04:46:30|111136|111060|111125.7|111075.7|111136|111079.3|111125.7|111060|7
1738644400000|2025-02-04 04:46:40|111129.6|111079.6|111125.4|111075.4|111129.6|111079.6|111125.4|111075.4|5
1738644410000|2025-02-04 04:46:50|111122.7|111072.7|111122|111072|111124|111074|111121.4|111071.4|6
1738644430000|2025-02-04 04:47:10|111124.1|111074.1|111132.6|111082.6|111136.4|111086.4|111124.1|111074.1|13
1738644440000|2025-02-04 04:47:20|111136.6|111086.6|111129.2|111079.2|111136.6|111086.6|111129.2|111079.2|8
1738644450000|2025-02-04 04:47:30|111130.4|111080.4|111129.2|111079.2|111130.4|111080.4|111128.9|111078.9|5
1738644460000|2025-02-04 04:47:40|111127.2|111077.2|111133.4|111083.4|111136.1|111086.1|111127.1|111077.1|14
1738644470000|2025-02-04 04:47:50|111131.2|111081.2|111130.7|111080.7|111133|111083|111129.9|111079.9|6
1738644490000|2025-02-04 04:48:10|111133|111083|111138|111088|111138|111088|111129.9|111079.9|10
1738644500000|2025-02-04 04:48:20|111142.3|111092.3|111137.6|111087.6|111142.7|111092.7|111136.6|111086.6|10
1738644510000|2025-02-04 04:48:30|111138.6|111088.6|111138.1|111088.1|111142.1|111092.1|111138.1|111088.1|25
1738644520000|2025-02-04 04:48:40|111141.7|111091.7|111141.9|111091.9|111146.7|111096.7|111141.7|111091.7|20
1738644530000|2025-02-04 04:48:50|111144.9|111094.9|111145.9|111095.9|111149.3|111099.3|111141.4|111091.4|20
1738644540000|2025-02-04 04:49:00|111141.4|111091.4|111142.9|111092.9|111150.2|111100.2|111140.1|111090.1|25
1738644550000|2025-02-04 04:49:10|111143.1|111093.1|111140.6|111090.6|111147.6|111097.6|111135.5|111085.5|36
1738644560000|2025-02-04 04:49:20|111145.2|111095.2|111140.2|111090.2|111145.2|111095.2|111137.8|111087.8|15
1738644570000|2025-02-04 04:49:30|111144.9|111094.9|111139.9|111089.9|111145.2|111095.2|111139.9|111089.9|16
1738644580000|2025-02-04 04:49:40|111144.6|111094.6|111138.8|111088.8|111144.6|111094.6|111135.7|111085.7|20
1738644590000|2025-02-04 04:49:50|111141|111091|111142.9|111092.9|111149.6|111099.6|111136|111086|20
1738644600000|2025-02-04 04:50:00|111145.2|111095.2|111140.7|111090.7|111145.2|111095.2|111138.2|111088.2|19
1738644610000|2025-02-04 04:50:10|111135.7|111085.7|111139|111089|111143.3|111093.3|111134|111084|9
1738644620000|2025-02-04 04:50:20|111141|111091|111143.8|111093.8|111146.6|111096.6|111137.2|111087.2|25
1738644630000|2025-02-04 04:50:30|111139.1|111089.1|111140.2|111090.2|111151.6|111101.6|111136.6|111086.6|33
1738644640000|2025-02-04 04:50:40|111141.5|111091.5|111149.5|111099.5|111152.8|111102.8|111141.5|111091.5|13
1738644650000|2025-02-04 04:50:50|111147.6|111097.6|111158.9|111108.9|111158.9|111108.9|111141.8|111091.8|12
1738644660000|2025-02-04 04:51:00|111161.3|111111.3|111162.7|111112.7|111173.2|111123.2|111159|111109|23
1738644670000|2025-02-04 04:51:10|111166.7|111116.7|111163.3|111113.3|111166.7|111116.7|111160.1|111110.1|6
1738644680000|2025-02-04 04:51:20|111164.6|111114.6|111167.3|111117.3|111183.2|111128.2|111164.6|111112.8|27
1738644690000|2025-02-04 04:51:30|111169.5|111119.5|111170|111120|111182.2|111125|111166.8|111111.8|16
1738644700000|2025-02-04 04:51:40|111201.7|111122.5|111188.1|111138.1|111201.7|111138.1|111169.7|111116.4|24
1738644710000|2025-02-04 04:51:50|111185.9|111135.9|111188.3|111138.3|111192.7|111142.7|111185.9|111135.9|14
1738644720000|2025-02-04 04:52:00|111189.2|111139.2|111183.1|111133.1|111200.3|111150.3|111183.1|111133.1|10
1738644730000|2025-02-04 04:52:10|111185.2|111135.2|111185.5|111135.5|111187.5|111137.5|111185.2|111135.2|3
1738644740000|2025-02-04 04:52:20|111183.5|111133.5|111181.6|111131.6|111187.1|111137.1|111181.6|111131.6|5
1738644750000|2025-02-04 04:52:30|111179.2|111129.2|111180|111130|111182.2|111132.2|111179.2|111129.2|3
1738644760000|2025-02-04 04:52:40|111178.2|111128.2|111184|111134|111186.2|111136.2|111176.1|111126.1|11
1738644770000|2025-02-04 04:52:50|111187|111137|111186.4|111136.4|111187.8|111137.8|111180.8|111130.8|8
1738644780000|2025-02-04 04:53:00|111184.4|111134.4|111184.4|111134.4|111184.4|111134.4|111184.4|111134.4|1
1738644790000|2025-02-04 04:53:10|111182.2|111132.2|111182.2|111132.2|111182.2|111132.2|111182.2|111132.2|1
1738644800000|2025-02-04 04:53:20|111181.2|111131.2|111181.2|111131.2|111181.2|111131.2|111181.2|111131.2|1
1738644820000|2025-02-04 04:53:40|111196|111118|111184.9|111134.9|111196|111134.9|111184.9|111118|3
1738644830000|2025-02-04 04:53:50|111182.9|111132.9|111181.9|111131.9|111182.9|111132.9|111181.9|111131.9|2
1738644840000|2025-02-04 04:54:00|111183.9|111133.9|111193.5|111122.9|111193.5|111133.9|111183.9|111122.9|2
1738644850000|2025-02-04 04:54:10|111191|111120.3|111193.7|111122.9|111193.7|111122.9|111191|111120.3|2
1738644870000|2025-02-04 04:54:30|111195.2|111126.2|111198|111125.6|111200.6|111126.2|111195.2|111125.6|3
1738644880000|2025-02-04 04:54:40|111195.2|111122.9|111191.6|111121|111195.2|111122.9|111191.6|111121|2
1738644900000|2025-02-04 04:55:00|111189.1|111118.4|111193.7|111122.4|111193.7|111134.1|111184.1|111118.4|4
1738644910000|2025-02-04 04:55:10|111198.9|111126.5|111196.4|111125.2|111198.9|111126.5|111196.4|111125.2|2
1738644920000|2025-02-04 04:55:20|111193.7|111122.4|111196.2|111125|111196.2|111125|111193.7|111122.4|2
1738644930000|2025-02-04 04:55:30|111201.8|111129.2|111203.8|111132.7|111204.9|111132.7|111201.8|111129.2|3
1738644940000|2025-02-04 04:55:40|111191.5|111141.5|111194.8|111144.8|111215.6|111147.5|111191.2|111131.6|23
1738644950000|2025-02-04 04:55:50|111192.2|111142.2|111189.7|111139.7|111208.5|111142.2|111189.7|111129.8|10
1738644960000|2025-02-04 04:56:00|111190|111140|111190.2|111140.2|111208.5|111140.2|111190|111129.8|6
1738644970000|2025-02-04 04:56:10|111192.9|111142.9|111194.8|111144.8|111213.5|111148.3|111192|111134.7|10
1738644980000|2025-02-04 04:56:20|111214.4|111135.1|111191.9|111141.9|111227.1|111143.8|111191.9|111133|9
1738644990000|2025-02-04 04:56:30|111189.4|111139.4|111208.5|111137.4|111225.6|111141.7|111189.4|111129.5|15
1738645000000|2025-02-04 04:56:40|111209.2|111133.7|111193|111143|111214.8|111146.2|111193|111133.5|11
1738645010000|2025-02-04 04:56:50|111192.7|111142.7|111202.1|111131.9|111202.1|111142.7|111192.7|111131.9|2
1738645020000|2025-02-04 04:57:00|111192.7|111142.7|111202.1|111131.9|111202.1|111142.7|111192.7|111131.9|4
1738645030000|2025-02-04 04:57:10|111192.7|111142.7|111201|111130|111206.1|111142.7|111192.5|111130|5
1738645040000|2025-02-04 04:57:20|111214.2|111123|111196.3|111124.7|111214.2|111140|111186.8|111123|11
1738645050000|2025-02-04 04:57:30|111186.8|111136.8|111188.1|111116.4|111193.2|111136.8|111174.1|111115|8
1738645060000|2025-02-04 04:57:40|111190.6|111114.5|111190.6|111118|111190.6|111118|111190.6|111114.5|3
1738645080000|2025-02-04 04:58:00|111196|111117|111196|111117|111196|111117|111196|111117|1
1738645090000|2025-02-04 04:58:10|111193.3|111125|111198.1|111126.9|111203.6|111127.5|111193.3|111121|7
1738645100000|2025-02-04 04:58:20|111195.2|111124|111193.7|111123.5|111195.2|111134.6|111181.9|111122|5
1738645120000|2025-02-04 04:58:40|111196.2||111196.2||111196.2||111196.2||1
1738645130000|2025-02-04 04:58:50|111199|111120|111199|111120|111199|111120|111199|111120|1
1738645150000|2025-02-04 04:59:10|111198.8|111122|111198.8|111126.1|111198.8|111126.1|111198.8|111120|3
1738645160000|2025-02-04 04:59:20|111189.2|111139.2|111198.8|111127.6|111198.8|111139.2|111189.2|111127.6|2
1738645170000|2025-02-04 04:59:30|111202.6|111128.6|111191.5|111141.5|111204.6|111141.5|111189.3|111128.6|7
1738645180000|2025-02-04 04:59:40|111200.6|111129.9|111200.6|111129.9|111200.6|111129.9|111200.6|111128.4|3
1738645190000|2025-02-04 04:59:50|111191.5|111141.5|111197.8|111147.8|111218.2|111150.4|111191.5|111132.4|14
1738645200000|2025-02-04 05:00:00|111221.9|111120.6|111240.2|111133.5|111240.2|111133.5|111221.3|111117.9|35
1738645210000|2025-02-04 05:00:10|111246.2|111138.2|111240.9|111135.5|111247.6|111138.2|111240.2|111135.5|14
1738645220000|2025-02-04 05:00:20|111223.4|111152.8|111224.4|111152.8|111228.5|111152.8|111223.4|111152.8|3
1738645230000|2025-02-04 05:00:30|111228.5||111225||111228.5||111224||3
1738645240000|2025-02-04 05:00:40|111232.9|111155.4|111228|111157.9|111235.5|111167.7|111217.7|111155.4|10
1738645250000|2025-02-04 05:00:50|111230.6|111160.4|111232.1|111160.9|111243.6|111177.3|111222.5|111160.4|12
1738645260000|2025-02-04 05:01:00|111236.1|111158.2|111227.9|111156.2|111240.6|111165.8|111215.8|111156.2|8
1738645270000|2025-02-04 05:01:10|111218.8|111168.8|111251.9|111149.9|111267.9|111178.4|111218.8|111149.9|25
1738645280000|2025-02-04 05:01:20|111260.6|111147.2|111255.9|111151.2|111266.6|111155.2|111251.9|111147.2|37
1738645290000|2025-02-04 05:01:30|111264.6|111152.6|111264|111164|111276.2|111171.5|111260.7|111152.6|31
1738645300000|2025-02-04 05:01:40|111272|111168.7|111276|111178|111286|111180.7|111264|111165.3|26
1738645310000|2025-02-04 05:01:50|111282.7|111183.3|111286|111180|111290|111185.3|111276|111180|24
1738645320000|2025-02-04 05:02:00|111290|111184.7|111290.2|111196.2|111306.2|111202.8|111286|111184.7|27
1738645330000|2025-02-04 05:02:10|111294.2|111200.8|111286.9|111193.5|111296.9|111200.8|111286.9|111192.2|24
1738645340000|2025-02-04 05:02:20|111282.6|111189.3|111279.3|111173.3|111282.6|111190.6|111275.9|111166.6|21
1738645350000|2025-02-04 05:02:30|111280.6|111169.1|111266.1|111178.2|111280.6|111179.2|111244.6|111157.6|42
1738645360000|2025-02-04 05:02:40|111268.1|111176.2|111265.7|111175.4|111282.9|111188.6|111261.3|111172.8|21
1738645370000|2025-02-04 05:02:50|111272.2|111178.9|111280.9|111192.5|111284.9|111192.5|111266.3|111176.9|13
1738645380000|2025-02-04 05:03:00|111271.3|111190.5|111268.4|111179.4|111272.3|111190.5|111267.9|111179.4|5
1738645390000|2025-02-04 05:03:10|111276.8|111174|111249.3|111160.4|111276.8|111177.4|111248.3|111160.4|19
1738645400000|2025-02-04 05:03:20|111239.4|111169.2|111230|111159.3|111243.8|111175.5|111219.2|111159.3|28
1738645410000|2025-02-04 05:03:30|111235.5|111168.4|111231.7|111159.5|111247.2|111178.1|111221.3|111159.5|18
1738645430000|2025-02-04 05:03:50|111222.6|111161|111253.7|111181.4|111257.1|111195.2|111222.6|111159.5|20
1738645440000|2025-02-04 05:04:00|111264.2|111173|111291.7|111188.3|111308.4|111201.7|111258.2|111165.4|34
1738645450000|2025-02-04 05:04:10|111294.4|111185.6|111303|111200.4|111333.4|111227|111294.4|111185.6|37
1738645460000|2025-02-04 05:04:20|111305.7|111204.5|111309.9|111204.5|111315.9|111204.5|111305|111204.5|19
1738645470000|2025-02-04 05:04:30|111313.2|111209.9|111338.7|111236|111357.4|111242.1|111312.6|111209.9|33
1738645480000|2025-02-04 05:04:40|111341.3|111240.7|111303.1|111215.3|111346|111240.7|111303.1|111215.3|54
1738645490000|2025-02-04 05:04:50|111307.7|111213.2|111316.6|111222.2|111319.5|111227.1|111301.7|111213.2|42
1738645500000|2025-02-04 05:05:00|111310.6|111228.8|111327.5|111256.2|111349.9|111270.7|111310.1|111228.8|45
1738645510000|2025-02-04 05:05:10|111337.5|111256|111329.2|111258.5|111343.5|111270.1|111314.5|111255.2|56
1738645520000|2025-02-04 05:05:20|111331.9|111261.1|111348.7|111268.5|111357.5|111277.8|111321|111261.1|53
1738645530000|2025-02-04 05:05:30|111341.2|111273.5|111381.1|111302.3|111386.4|111311.9|111341.2|111272.6|48
1738645540000|2025-02-04 05:05:40|111374|111324|111400.7|111328.9|111400.7|111338.6|111370.2|111292.8|45
1738645550000|2025-02-04 05:05:50|111398.1|111326.4|111369.2|111282.7|111413.4|111331.2|111368.7|111281.8|48
1738645560000|2025-02-04 05:06:00|111366.5|111286.4|111404.4|111329.5|111413.8|111339.2|111363.4|111280.4|47
1738645570000|2025-02-04 05:06:10|111389.2|111339.2|111411|111340.7|111428.4|111363|111389.2|111308.5|58
1738645580000|2025-02-04 05:06:20|111412|111337.3|111430.1|111355.1|111435.2|111363.5|111398|111327.3|51
1738645590000|2025-02-04 05:06:30|111426.1|111364.7|111428.7|111356.5|111456.5|111387.8|111423.4|111354|58
1738645600000|2025-02-04 05:06:40|111419.4|111369.4|111475|111360.6|111477.6|111380.5|111418.5|111348.1|55
1738645610000|2025-02-04 05:06:50|111484.8|111368.8|111455.2|111377.5|111486|111390.3|111450.4|111360.6|38
1738645620000|2025-02-04 05:07:00|111452.7|111374.9|111479.8|111395.9|111479.8|111395.9|111451.8|111362.7|36
1738645630000|2025-02-04 05:07:10|111475.2|111391.3|111480.3|111402.6|111491.8|111414.1|111473.7|111389.7|43
1738645640000|2025-02-04 05:07:20|111487|111406.3|111480.7|111388.3|111499.8|111416.2|111480.7|111388.3|28
1738645650000|2025-02-04 05:07:30|111466.3|111397.4|111526.5|111435.5|111534.1|111447.9|111466.3|111386.8|52
1738645660000|2025-02-04 05:07:40|111521.4|111445.2|111536.9|111462.3|111550.7|111493|111501.3|111442.7|60
1738645670000|2025-02-04 05:07:50|111531.9|111458.9|111470.8|111384.7|111531.9|111458.9|111462.1|111384.7|47
1738645680000|2025-02-04 05:08:00|111466.7|111389.5|111482.2|111393|111482.2|111411.7|111447.7|111385.7|33
1738645690000|2025-02-04 05:08:10|111464.9|111390.3|111487.2|111437.2|111501.1|111443.4|111461.1|111390.1|43
1738645700000|2025-02-04 05:08:20|111489.8|111439.8|111496.7|111425.1|111500.7|111444.3|111482.3|111418|45
1738645710000|2025-02-04 05:08:30|111499.7|111428.3|111507.8|111432.3|111507.8|111441.9|111484.8|111424|34
1738645720000|2025-02-04 05:08:40|111511.1|111433.3|111513.3|111440.1|111516.6|111443.6|111501.1|111427.1|31
1738645730000|2025-02-04 05:08:50|111499.4|111449.4|111541.2|111468.4|111544.2|111483.2|111499.4|111441|28
1738645740000|2025-02-04 05:09:00|111531.8|111481.8|111537.8|111466.4|111544.2|111492.3|111522.5|111447.2|56
1738645750000|2025-02-04 05:09:10|111535.4|111464|111489.1|111439.1|111542.4|111482.1|111489.1|111427.7|58
1738645760000|2025-02-04 05:09:20|111495.4|111425|111501.6|111429|111518.2|111448.5|111486.9|111425|40
1738645770000|2025-02-04 05:09:30|111505.1|111432.5|111500.2|111426.3|111524.7|111434.5|111494.8|111406.5|37
1738645780000|2025-02-04 05:09:40|111503.5|111429.6|111505.9|111432.1|111512.1|111440.6|111498.5|111424.6|23
1738645790000|2025-02-04 05:09:50|111498.2|111448.2|111497.9|111421|111514.1|111451.3|111494.3|111419.4|28
1738645800000|2025-02-04 05:10:00|111500.4|111423.5|111508.6|111436.7|111511.9|111453.9|111491.1|111417.3|31
1738645810000|2025-02-04 05:10:10|111505.3|111433.4|111492|111419.8|111510.4|111448.8|111488.6|111419.8|48
1738645820000|2025-02-04 05:10:20|111490.5|111418.3|111504.1|111429.5|111510.2|111437.8|111489.4|111415.1|29
1738645830000|2025-02-04 05:10:30|111502.3|111452.3|111533.9|111459.3|111542|111464.4|111502.3|111439.2|47
1738645840000|2025-02-04 05:10:40|111536.5|111462|111535.5|111460.9|111541.9|111465.6|111533.8|111459.2|21
1738645850000|2025-02-04 05:10:50|111538.8|111464.2|111538.1|111463.3|111554.7|111487.2|111528.6|111455.1|51
1738645860000|2025-02-04 05:11:00|111539.2|111463.4|111533.1|111483.1|111545.2|111487.2|111529|111459.3|34
1738645870000|2025-02-04 05:11:10|111535.6|111485.6|111561.3|111486.7|111566.8|111502.8|111535.6|111453.1|52
1738645880000|2025-02-04 05:11:20|111561|111486.5|111587.7|111514.8|111587.7|111514.8|111555.3|111480.7|49
1738645890000|2025-02-04 05:11:30|111584.9|111512.1|111598.9|111521|111608.3|111527.7|111573.2|111501.2|51
1738645900000|2025-02-04 05:11:40|111600.2|111524|111631.7|111553.1|111637.1|111556.1|111597.5|111521.3|43
1738645910000|2025-02-04 05:11:50|111628|111557.9|111646.1|111563.5|111652.7|111570.3|111628|111554.6|43
1738645920000|2025-02-04 05:12:00|111646.5|111563.9|111613.2|111532.9|111648.8|111564.6|111607.8|111507.9|58
1738645930000|2025-02-04 05:12:10|111612.4|111532.2|111614.3|111539.4|111622|111549.2|111604.1|111515.2|43
1738645940000|2025-02-04 05:12:20|111604.9|111529.1|111578.7|111502.5|111618.9|111554.9|111578.7|111491.5|55
1738645950000|2025-02-04 05:12:30|111575.5|111498.8|111572.7|111482.1|111587.9|111508.5|111571.3|111478.7|52
1738645960000|2025-02-04 05:12:40|111577.5|111485.7|111588.3|111508.5|111588.3|111508.5|111573.5|111482.9|40
1738645970000|2025-02-04 05:12:50|111583.5|111503.8|111586.1|111509.9|111587.3|111510|111583.5|111503.8|8
1738645980000|2025-02-04 05:13:00|111584.4|111507.2|111578.7|111502.5|111597.5|111521.2|111578.7|111501|39
1738645990000|2025-02-04 05:13:10|111575.3|111491.5|111575.6|111500.4|111577.5|111506.3|111545.4|111461.9|56
1738646000000|2025-02-04 05:13:20|111572.1|111496.5|111565|111484.7|111581.1|111504.6|111552.8|111474.2|60
1738646010000|2025-02-04 05:13:30|111561.7|111481.5|111563.4|111484.9|111568.1|111484.9|111557|111481.5|22
1738646020000|2025-02-04 05:13:40|111560.3|111481.7|111547.3|111472.8|111566.3|111486.1|111546.3|111466.8|41
1738646030000|2025-02-04 05:13:50|111550.2|111475.7|111568.5|111492|111568.5|111492|111550.2|111470|19
1738646040000|2025-02-04 05:14:00|111565.9|111489.4|111561.8|111483.9|111575|111511.5|111557.8|111479.9|25
1738646050000|2025-02-04 05:14:10|111564.1|111486.4|111585.1|111507.6|111590.3|111518.9|111561.3|111486.4|26
1738646060000|2025-02-04 05:14:20|111567.2|111517.2|111581.1|111503.9|111589.9|111530.7|111563.5|111497.1|44
1738646070000|2025-02-04 05:14:30|111575.5|111507|111558.1|111476.8|111584.3|111513.9|111558.1|111476.8|31
1738646080000|2025-02-04 05:14:40|111560.7|111479.5|111575.5|111495.6|111580.9|111515.4|111554.3|111476.4|31
1738646090000|2025-02-04 05:14:50|111578.6|111505.3|111571.4|111499.5|111587.5|111519.6|111558.5|111494.7|45
1738646100000|2025-02-04 05:15:00|111558.5|111508.5|111554.5|111476.7|111571.3|111511.7|111553.8|111474.6|32
1738646110000|2025-02-04 05:15:10|111551.9|111474.1|111597.7|111521.4|111597.7|111521.4|111551.9|111474|36
1738646120000|2025-02-04 05:15:20|111595.1|111518.9|111596.9|111519|111605.8|111532.5|111592.8|111515.9|27
1738646130000|2025-02-04 05:15:30|111594.1|111516.2|111590.3|111508.5|111599|111521.1|111582.6|111504.1|33
1738646140000|2025-02-04 05:15:40|111587.6|111505.7|111578.6|111498.3|111587.6|111505.7|111573.6|111496.4|25
1738646150000|2025-02-04 05:15:50|111575.9|111495.7|111574.7|111494.4|111580.5|111505.7|111555.7|111483.3|28
1738646160000|2025-02-04 05:16:00|111564.7|111491.4|111576.1|111492.9|111584.2|111509.8|111559.8|111491.4|33
1738646170000|2025-02-04 05:16:10|111557.2|111498.2|111583.9|111501|111590.7|111513.8|111557.2|111495.2|41
1738646180000|2025-02-04 05:16:20|111588.1|111505.2|111582.1|111504.3|111608.2|111506|111575.7|111482.2|25
1738646190000|2025-02-04 05:16:30|111584.7|111506.8|111581.5|111503.7|111584.7|111506.8|111578.1|111495.3|13
1738646200000|2025-02-04 05:16:40|111578.8|111500.9|111573.1|111500.3|111581.4|111503.5|111572.9|111495|11
1738646210000|2025-02-04 05:16:50|111578.1|111503.4|111557.9|111482.4|111584|111506.1|111554.3|111482.4|25
1738646220000|2025-02-04 05:17:00|111555.2|111479.6|111547.1|111469.1|111558.6|111483.1|111544.5|111463.2|23
1738646230000|2025-02-04 05:17:10|111527.6|111477.6|111513.7|111443.5|111542|111477.6|111493.9|111430|64
1738646240000|2025-02-04 05:17:20|111501.8|111451.8|111539.1|111463.5|111539.1|111465.7|111501|111436.9|43
1738646250000|2025-02-04 05:17:30|111535.2|111459.7|111532.6|111457.1|111543.8|111478.6|111523.5|111449.5|51
1738646260000|2025-02-04 05:17:40|111528.9|111453.3|111534.5|111484.5|111545.1|111484.5|111523.7|111453.3|35
1738646270000|2025-02-04 05:17:50|111530.6|111480.6|111530.7|111480.7|111547.9|111489.8|111526.8|111464|46
1738646280000|2025-02-04 05:18:00|111538.9|111468.7|111532.8|111482.8|111555|111493.9|111529.1|111468.7|36
1738646290000|2025-02-04 05:18:10|111542.2|111469.6|111560.7|111482.2|111565.9|111503.7|111532.8|111469.6|23
1738646300000|2025-02-04 05:18:20|111563.9|111485.4|111572.4|111492.5|111575.1|111502.2|111556.7|111482.1|23
1738646310000|2025-02-04 05:18:30|111576.5|111502.2|111563.6|111486.1|111577.5|111506.8|111557.4|111479.9|28
1738646320000|2025-02-04 05:18:40|111566.5|111489|111564.1|111486.6|111573.2|111490.9|111560.3|111482.8|19
1738646330000|2025-02-04 05:18:50|111561.4|111483.9|111567.4|111517.4|111579.7|111517.5|111557.7|111483.9|47
1738646340000|2025-02-04 05:19:00|111582.7|111502.4|111580.3|111505.7|111583|111518.6|111562.5|111476.6|55
1738646350000|2025-02-04 05:19:10|111577.7|111503.1|111571.2|111497.1|111591.9|111530.6|111564.3|111465.4|55
1738646360000|2025-02-04 05:19:20|111572.3|111500.7|111571.1|111521.1|111583.6|111521.8|111558.6|111460.4|42
1738646370000|2025-02-04 05:19:30|111570.2|111520.2|111545.9|111434|111580.1|111520.2|111537.1|111431.7|47
1738646380000|2025-02-04 05:19:40|111551.1|111478.9|111514.3|111464.3|111554.3|111490|111514.3|111426.3|60
1738646390000|2025-02-04 05:19:50|111518.4|111468.4|111527.2|111452.3|111534.6|111468.7|111508.8|111425.9|45
1738646400000|2025-02-04 05:20:00|111531.5|111457|111530.3|111455.5|111535|111475.2|111521.4|111428.5|49
1738646410000|2025-02-04 05:20:10|111535.9|111461|111547.7|111464.2|111547.7|111467|111532.7|111455.2|38
1738646420000|2025-02-04 05:20:20|111544.4|111468.2|111552.3|111474.8|111552.3|111491.4|111532.2|111456.4|51
1738646430000|2025-02-04 05:20:30|111548.7|111471.1|111551.1|111471.8|111563.2|111488.8|111530.5|111464.7|53
1738646440000|2025-02-04 05:20:40|111547.7|111468.4|111557|111484.7|111562.5|111490.8|111547.7|111468.3|46
1738646450000|2025-02-04 05:20:50|111552.7|111477.3|111549.7|111477.3|111562.5|111500|111548.8|111476.8|48
1738646460000|2025-02-04 05:21:00|111553.7|111474.3|111563.1|111488.1|111566.1|111490.8|111544.9|111469.6|39
1738646470000|2025-02-04 05:21:10|111559.5|111491.1|111552.7|111502.7|111571.3|111504.8|111550.7|111484.6|34
1738646480000|2025-02-04 05:21:20|111556.7|111506.7|111531.3|111481.3|111563.1|111506.7|111526.3|111476.3|46
1738646490000|2025-02-04 05:21:30|111533.9|111483.9|111531|111481|111549.1|111490.9|111523.4|111473.4|39
1738646500000|2025-02-04 05:21:40|111533.7|111483.7|111567.5|111495.1|111570.4|111514.6|111533.7|111482.9|37
1738646510000|2025-02-04 05:21:50|111566.5|111494.2|111562.6|111491.9|111571|111512.4|111553.7|111487.2|38
1738646520000|2025-02-04 05:22:00|111568.6|111501.8|111570.7|111520.7|111574.1|111523.6|111551.8|111490.5|47
1738646530000|2025-02-04 05:22:10|111568.4|111518.4|111566.8|111516.8|111578.5|111524.9|111565.2|111503.6|32
1738646540000|2025-02-04 05:22:20|111567|111517|111563.9|111513.9|111574|111523.8|111559.3|111498.3|33
1738646550000|2025-02-04 05:22:30|111561.3|111511.3|111565|111515|111570.9|111520.9|111554.3|111493.5|30
1738646560000|2025-02-04 05:22:40|111563.5|111513.5|111568.1|111518.1|111580.9|111522|111560.3|111505.8|33
1738646570000|2025-02-04 05:22:50|111566.2|111516.2|111566|111516|111569.3|111519.3|111558.4|111508.4|20
1738646580000|2025-02-04 05:23:00|111563.8|111513.8|111555.9|111505.9|111563.8|111513.8|111542.9|111491.9|34
1738646590000|2025-02-04 05:23:10|111552.3|111502.3|111556.3|111506.3|111556.4|111506.4|111550.4|111500.4|10
1738646600000|2025-02-04 05:23:20|111560.4|111510.4|111561.5|111511.5|111562.5|111512.5|111556.9|111506.9|8
1738646610000|2025-02-04 05:23:30|111564.3|111514.3|111570.6|111520.6|111576.4|111523.9|111562.6|111497.4|17
1738646620000|2025-02-04 05:23:40|111572.1|111522.1|111567.5|111517.5|111576.5|111522.1|111559.6|111498|32
1738646630000|2025-02-04 05:23:50|111569.7|111519.7|111595.7|111523.4|111598|111540.3|111567.9|111513.7|28
1738646640000|2025-02-04 05:24:00|111599.7|111527.3|111571.5|111521.5|111599.7|111539|111568|111504.5|37
1738646650000|2025-02-04 05:24:10|111574.2|111524.2|111553.3|111503.3|111574.2|111524.2|111551.1|111501.1|34
1738646660000|2025-02-04 05:24:20|111547.5|111497.5|111539.6|111489.6|111561.2|111502.5|111537.8|111487.8|49
1738646670000|2025-02-04 05:24:30|111543.5|111493.5|111551.5|111480.5|111563.5|111502.5|111543.5|111475.3|35
1738646680000|2025-02-04 05:24:40|111552.5|111481.5|111557.3|111486.7|111560.4|111500.9|111538|111480.3|35
1738646690000|2025-02-04 05:24:50|111555.1|111484.5|111547.8|111477.5|111556.5|111499.7|111538.4|111476.7|32
1738646700000|2025-02-04 05:25:00|111543.5|111473.1|111551.5|111435.5|111562.7|111482.1|111520.2|111435.5|30
1738646710000|2025-02-04 05:25:10|111545.2|111429.2|111554.7|111483|111563.2|111499.6|111526.2|111429.2|39
1738646720000|2025-02-04 05:25:20|111545.9|111495.9|111540.5|111490.5|111559.9|111496.5|111534.3|111476|46
1738646730000|2025-02-04 05:25:30|111542|111492|111529.9|111479.9|111551.5|111492|111526.1|111458.5|49
1738646740000|2025-02-04 05:25:40|111529.3|111479.3|111524.8|111474.8|111539.5|111482.4|111519.6|111462.7|40
1738646750000|2025-02-04 05:25:50|111529.5|111479.5|111514.9|111464.9|111549.3|111479.5|111510.8|111431.6|32
1738646760000|2025-02-04 05:26:00|111517.1|111467.1|111495.5|111445.5|111517.1|111467.1|111492.8|111438.7|42
1738646770000|2025-02-04 05:26:10|111498|111448|111493|111443|111500.6|111450.6|111487.5|111437.5|41
1738646780000|2025-02-04 05:26:20|111531.6|111415.6|111525.5|111409.5|111535.9|111442|111484.6|111401.1|42
1738646790000|2025-02-04 05:26:30|111490.8|111440.8|111497.3|111426.5|111500.5|111444.3|111475.8|111419.5|40
1738646800000|2025-02-04 05:26:40|111499.5|111428.8|111496.4|111425.7|111499.5|111440.4|111480.9|111418.3|39
1738646810000|2025-02-04 05:26:50|111498.5|111427.8|111491.7|111421|111500.9|111447.8|111487.2|111421|32
1738646820000|2025-02-04 05:27:00|111495.9|111425.1|111491.4|111420.7|111499.2|111433.3|111478.7|111414.7|31
1738646830000|2025-02-04 05:27:10|111493.9|111423.3|111476.5|111426.5|111497.5|111440.7|111470.6|111416.6|41
1738646840000|2025-02-04 05:27:20|111488.7|111418|111478.6|111428.6|111499.4|111428.6|111473.2|111414.1|19
1738646850000|2025-02-04 05:27:30|111477.1|111427.1|111483.5|111412.8|111495.3|111427.1|111477.1|111410.8|23
1738646860000|2025-02-04 05:27:40|111486.2|111415.5|111471.8|111421.8|111496.5|111423.2|111470.2|111409.5|28
1738646870000|2025-02-04 05:27:50|111466.8|111416.8|111485.5|111414.8|111487.3|111424|111466.8|111413.6|21
1738646880000|2025-02-04 05:28:00|111482.9|111412.2|111465.9|111415.9|111486.2|111423.7|111458.2|111402.1|30
1738646890000|2025-02-04 05:28:10|111469.4|111419.4|111460.3|111410.3|111469.4|111419.4|111456.4|111406.4|64
1738646900000|2025-02-04 05:28:20|111457.5|111407.5|111455.6|111405.6|111469.8|111419.8|111455.6|111405.6|39
1738646910000|2025-02-04 05:28:30|111457.9|111407.9|111465.5|111415.5|111466|111416|111455.1|111405.1|25
1738646920000|2025-02-04 05:28:40|111468.5|111418.5|111465.5|111415.5|111468.5|111418.5|111465.5|111415.5|4
1738646930000|2025-02-04 05:28:50|111468.5|111418.5|111483.9|111367.9|111501.1|111422.3|111465.5|111367.9|22
1738646940000|2025-02-04 05:29:00|111489.3|111373.3|111445.4|111395.4|111490.1|111397.7|111445.4|111365.8|13
1738646950000|2025-02-04 05:29:10|111442.9|111392.9|111464.5|111393.3|111464.5|111398.6|111439|111389|26
1738646960000|2025-02-04 05:29:20|111452.5|111402.5|111448.2|111398.2|111452.6|111402.6|111442.1|111392.1|30
1738646970000|2025-02-04 05:29:30|111445.9|111395.9|111439|111389|111461.2|111400.3|111439|111377.7|39
1738646980000|2025-02-04 05:29:40|111442.4|111392.4|111447.8|111397.8|111450.5|111399.6|111431.3|111373|36
1738646990000|2025-02-04 05:29:50|111459.9|111389.3|111449.3|111399.3|111459.9|111402.5|111443.6|111389.3|40
1738647000000|2025-02-04 05:30:00|111444.7|111394.7|111445.3|111395.3|111483.7|111398.7|111441.7|111367.7|27
1738647010000|2025-02-04 05:30:10|111448.8|111398.8|111481.3|111365.3|111486|111400.8|111439.4|111365.3|29
1738647020000|2025-02-04 05:30:20|111440|111390|111456.9|111385.2|111489.4|111401|111438|111368.1|40
1738647030000|2025-02-04 05:30:30|111457.6|111385.9|111447.8|111370.1|111482.2|111398.3|111424.4|111353.7|42
1738647040000|2025-02-04 05:30:40|111440.6|111390.6|111440.4|111390.4|111482.7|111396.4|111437.2|111354.2|43
1738647050000|2025-02-04 05:30:50|111449.9|111374.3|111482.2|111366.2|111482.2|111392.8|111435.6|111359.1|46
1738647060000|2025-02-04 05:31:00|111475.6|111359.6|111447.1|111371.3|111481.8|111393.5|111438.2|111357.3|50
1738647070000|2025-02-04 05:31:10|111449.3|111373.5|111448.8|111378.1|111451.9|111390.4|111426.5|111365.9|58
1738647080000|2025-02-04 05:31:20|111432.6|111382.6|111450|111371.7|111457.5|111391.3|111431.8|111369.8|48
1738647090000|2025-02-04 05:31:30|111447.8|111369.5|111452.9|111379.5|111452.9|111392.9|111428.9|111368.3|45
1738647100000|2025-02-04 05:31:40|111450.4|111377.1|111420.2|111370.2|111470.5|111386.4|111416|111337.2|41
1738647110000|2025-02-04 05:31:50|111416.6|111366.6|111414.6|111364.6|111421.5|111371.5|111411.8|111361.8|49
1738647120000|2025-02-04 05:32:00|111417.7|111367.7|111453.2|111337.2|111453.2|111367.7|111400.6|111328.2|53
1738647130000|2025-02-04 05:32:10|111447.9|111331.9|111381.3|111331.3|111453.2|111360.1|111373.8|111315.2|43
1738647140000|2025-02-04 05:32:20|111388.6|111316.6|111389.1|111316.6|111426.7|111335.8|111374.3|111305.7|34
1738647150000|2025-02-04 05:32:30|111393.7|111321.3|111371.8|111321.8|111399.3|111331.9|111363.2|111310|51
1738647160000|2025-02-04 05:32:40|111374.2|111324.2|111390|111315.7|111390|111324.2|111367|111315.1|34
1738647170000|2025-02-04 05:32:50|111387.5|111314.5|111394.8|111321.4|111394.8|111329|111376|111314.5|23
1738647180000|2025-02-04 05:33:00|111380.8|111330.8|111387|111337|111394.8|111341.1|111378.4|111317.9|28
1738647190000|2025-02-04 05:33:10|111389.3|111339.3|111388.3|111338.3|111389.3|111339.3|111385.5|111335.5|6
1738647200000|2025-02-04 05:33:20|111386|111336|111385.5|111335.5|111388.6|111338.6|111384.6|111334.6|6
1738647210000|2025-02-04 05:33:30|111387.3|111337.3|111382.1|111332.1|111398|111348|111382.1|111332.1|21
1738647220000|2025-02-04 05:33:40|111378.4|111328.4|111376.3|111326.3|111379.3|111329.3|111370.9|111320.9|26
1738647230000|2025-02-04 05:33:50|111375.5|111325.5|111379.1|111329.1|111379.1|111329.1|111371.7|111321.7|20
1738647240000|2025-02-04 05:34:00|111385.4|111335.4|111379.8|111329.8|111385.4|111335.4|111374.2|111324.2|26
1738647250000|2025-02-04 05:34:10|111382|111332|111395.4|111345.4|111395.4|111345.4|111382|111332|22
1738647260000|2025-02-04 05:34:20|111393.7|111343.7|111385.5|111335.5|111395.4|111345.4|111383.8|111333.8|24
1738647270000|2025-02-04 05:34:30|111383.3|111333.3|111378.7|111328.7|111383.3|111333.3|111375.7|111325.7|11
1738647280000|2025-02-04 05:34:40|111381.5|111331.5|111380.7|111330.7|111383.4|111333.4|111380.7|111330.7|7
1738647290000|2025-02-04 05:34:50|111379.4|111329.4|111373.7|111323.7|111380.2|111330.2|111370.4|111320.4|23
1738647300000|2025-02-04 05:35:00|111376|111326|111371.2|111321.2|111376.1|111326.1|111362.7|111312.7|39
1738647310000|2025-02-04 05:35:10|111373.1|111323.1|111369|111319|111373.9|111323.9|111367.3|111317.3|46
1738647320000|2025-02-04 05:35:20|111368.2|111318.2|111359.2|111309.2|111372.7|111322.7|111352.2|111302.2|48
1738647330000|2025-02-04 05:35:30|111356.6|111306.6|111347|111297|111365.5|111315.5|111343.9|111293.9|48
1738647340000|2025-02-04 05:35:40|111349.4|111299.4|111357.2|111307.2|111360.6|111310.6|111348.5|111298.5|43
1738647350000|2025-02-04 05:35:50|111353.4|111303.4|111356.9|111306.9|111364.5|111314.5|111351.1|111301.1|39
1738647360000|2025-02-04 05:36:00|111360.6|111310.6|111366.1|111316.1|111369.8|111319.8|111354.7|111304.7|33
1738647370000|2025-02-04 05:36:10|111365.8|111315.8|111369.9|111319.9|111374.5|111324.5|111363.4|111313.4|22
1738647380000|2025-02-04 05:36:20|111367|111317|111353.2|111303.2|111367|111317|111350.4|111300.4|24
1738647390000|2025-02-04 05:36:30|111354.4|111304.4|111355.3|111305.3|111357.3|111307.3|111349.7|111299.7|29
1738647400000|2025-02-04 05:36:40|111349.8|111299.8|111351.6|111301.6|111364.2|111314.2|111349.8|111299.8|24
1738647410000|2025-02-04 05:36:50|111355.5|111305.5|111359.2|111309.2|111361.2|111311.2|111352.4|111302.4|42
1738647420000|2025-02-04 05:37:00|111361.5|111311.5|111357.6|111307.6|111361.5|111311.5|111351|111301|25
1738647430000|2025-02-04 05:37:10|111360.3|111310.3|111360.9|111310.9|111360.9|111310.9|111350|111300|35
1738647440000|2025-02-04 05:37:20|111358.7|111308.7|111362.8|111312.8|111364.3|111314.3|111353.3|111303.3|30
1738647450000|2025-02-04 05:37:30|111360.5|111310.5|111358.3|111308.3|111362.8|111312.8|111355.9|111305.9|26
1738647460000|2025-02-04 05:37:40|111355.9|111305.9|111371.2|111321.2|111371.4|111321.4|111355.6|111305.6|24
1738647470000|2025-02-04 05:37:50|111371.7|111321.7|111404.1|111288.1|111408.1|111323|111368.8|111288.1|17
1738647480000|2025-02-04 05:38:00|111405.8|111289.8|111375.5|111325.5|111405.8|111328|111375.3|111289.8|37
1738647490000|2025-02-04 05:38:10|111376.7|111326.7|111370.9|111320.9|111378|111328|111368.4|111318.4|22
1738647500000|2025-02-04 05:38:20|111370.1|111320.1|111372.6|111322.6|111376.3|111326.3|111370.1|111320.1|18
1738647510000|2025-02-04 05:38:30|111375|111325|111367.9|111317.9|111375|111325|111365.5|111315.5|7
1738647520000|2025-02-04 05:38:40|111366.9|111316.9|111372.6|111322.6|111373.3|111323.3|111366.9|111316.9|12
1738647530000|2025-02-04 05:38:50|111371.8|111321.8|111380.1|111330.1|111380.3|111330.3|111371|111321|10
1738647540000|2025-02-04 05:39:00|111380.3|111330.3|111368.1|111318.1|111403|111334.8|111365.6|111315.6|39
1738647550000|2025-02-04 05:39:10|111366.7|111316.7|111368.6|111318.6|111370.2|111320.2|111366.6|111316.6|22
1738647560000|2025-02-04 05:39:20|111370.2|111320.2|111356.6|111306.6|111371.6|111321.6|111353.7|111303.7|22
1738647570000|2025-02-04 05:39:30|111358.1|111308.1|111339.4|111289.4|111358.9|111308.9|111338.5|111288.5|18
1738647580000|2025-02-04 05:39:40|111335.8|111285.8|111344.5|111294.5|111344.5|111294.5|111335|111285|25
1738647590000|2025-02-04 05:39:50|111342|111292|111340.9|111290.9|111347.8|111297.8|111335.3|111285.3|24
1738647600000|2025-02-04 05:40:00|111342.9|111292.9|111340.6|111290.6|111343.6|111293.6|111334.8|111284.8|14
1738647610000|2025-02-04 05:40:10|111341.4|111291.4|111340.1|111290.1|111343.8|111293.8|111336.4|111286.4|15
1738647620000|2025-02-04 05:40:20|111335.7|111285.7|111347.9|111297.9|111352.3|111302.3|111335.3|111285.3|23
1738647630000|2025-02-04 05:40:30|111351.9|111301.9|111365.1|111315.1|111367.7|111317.7|111346.6|111296.6|28
1738647640000|2025-02-04 05:40:40|111362.9|111312.9|111357|111307|111364.1|111314.1|111357|111307|17
1738647650000|2025-02-04 05:40:50|111354.9|111304.9|111356.5|111306.5|111359.6|111309.6|111353.6|111303.6|18
1738647660000|2025-02-04 05:41:00|111357|111307|111347|111297|111357|111307|111342.4|111292.4|18
1738647670000|2025-02-04 05:41:10|111349.3|111299.3|111344|111294|111351|111301|111343.9|111293.9|19
1738647680000|2025-02-04 05:41:20|111345.3|111295.3|111341.9|111291.9|111347.9|111297.9|111341.9|111291.9|15
1738647690000|2025-02-04 05:41:30|111339.1|111289.1|111335.6|111285.6|111346.1|111296.1|111334.6|111284.6|32
1738647700000|2025-02-04 05:41:40|111337.3|111287.3|111344.7|111294.7|111351.2|111301.2|111337.3|111287.3|22
1738647710000|2025-02-04 05:41:50|111341.7|111291.7|111335.9|111285.9|111344.5|111294.5|111334.4|111284.4|27
1738647720000|2025-02-04 05:42:00|111337.1|111287.1|111339.6|111289.6|111342.3|111292.3|111333.7|111283.7|30
1738647730000|2025-02-04 05:42:10|111343.8|111293.8|111359.2|111309.2|111361|111311|111337|111287|20
1738647740000|2025-02-04 05:42:20|111359.7|111309.7|111361.5|111311.5|111363|111313|111359.3|111309.3|5
1738647750000|2025-02-04 05:42:30|111362.7|111312.7|111357.6|111307.6|111362.7|111312.7|111355.5|111305.5|7
1738647760000|2025-02-04 05:42:40|111355.4|111305.4|111357.3|111307.3|111359.3|111309.3|111344|111294|24
1738647770000|2025-02-04 05:42:50|111356.6|111306.6|111360.1|111310.1|111365|111315|111347.7|111297.7|29
1738647780000|2025-02-04 05:43:00|111359.2|111309.2|111338|111288|111362.6|111312.6|111337.8|111287.8|30
1738647790000|2025-02-04 05:43:10|111339.2|111289.2|111339.5|111289.5|111340.2|111290.2|111335.5|111285.5|21
1738647800000|2025-02-04 05:43:20|111335.5|111285.5|111347.3|111297.3|111348.8|111298.8|111335.5|111285.5|25
1738647810000|2025-02-04 05:43:30|111345|111295|111338.4|111288.4|111345|111295|111333.7|111283.7|28
1738647820000|2025-02-04 05:43:40|111336.2|111286.2|111327.4|111277.4|111336.7|111286.7|111327.2|111277.2|35
1738647830000|2025-02-04 05:43:50|111328|111278|111333.3|111283.3|111335.2|111285.2|111327.4|111277.4|34
1738647840000|2025-02-04 05:44:00|111331|111281|111325.4|111275.4|111334.2|111284.2|111317.3|111267.3|27
1738647850000|2025-02-04 05:44:10|111326.7|111276.7|111328.2|111278.2|111333.3|111283.3|111324.2|111274.2|12
1738647860000|2025-02-04 05:44:20|111330.2|111280.2|111333.1|111283.1|111333.1|111283.1|111321.4|111271.4|8
1738647870000|2025-02-04 05:44:30|111336.7|111286.7|111338.3|111288.3|111339|111289|111335.8|111285.8|8
1738647880000|2025-02-04 05:44:40|111341.5|111291.5|111341|111291|111346.1|111296.1|111336.5|111286.5|18
1738647890000|2025-02-04 05:44:50|111338.9|111288.9|111342|111292|111342|111292|111334.7|111284.7|19
1738647900000|2025-02-04 05:45:00|111339.6|111289.6|111339.4|111289.4|111343.5|111293.5|111332.3|111282.3|31
1738647910000|2025-02-04 05:45:10|111340|111290|111341.1|111291.1|111348.4|111298.4|111339.7|111289.7|18
1738647920000|2025-02-04 05:45:20|111344.4|111294.4|111342.7|111292.7|111344.7|111294.7|111339.4|111289.4|27
1738647930000|2025-02-04 05:45:30|111340.7|111290.7|111359.5|111309.5|111362.2|111312.2|111337.5|111287.5|24
1738647940000|2025-02-04 05:45:40|111363.1|111313.1|111365.7|111315.7|111366.4|111316.4|111359.5|111309.5|21
1738647950000|2025-02-04 05:45:50|111364.3|111314.3|111364.9|111314.9|111381.7|111317.9|111360|111309.7|20
1738647960000|2025-02-04 05:46:00|111365.9|111315.9|111359.1|111309.1|111379.5|111315.9|111353.4|111303.4|21
1738647970000|2025-02-04 05:46:10|111356.8|111306.8|111359.9|111309.9|111359.9|111309.9|111356.8|111306.8|3
1738647980000|2025-02-04 05:46:20|111362|111312|111353.1|111303.1|111362|111312|111346.6|111296.6|12
1738647990000|2025-02-04 05:46:30|111350.9|111300.9|111352.9|111302.9|111355.8|111305.8|111343.1|111293.1|20
1738648000000|2025-02-04 05:46:40|111355.4|111305.4|111359.4|111309.4|111363.9|111313.9|111355.4|111305.4|15
1738648010000|2025-02-04 05:46:50|111357|111307|111352.4|111302.4|111357|111307|111348.7|111298.7|11
1738648020000|2025-02-04 05:47:00|111353.3|111303.3|111352.9|111302.9|111356.5|111306.5|111352.9|111302.9|7
1738648030000|2025-02-04 05:47:10|111350.6|111300.6|111342.5|111292.5|111351.2|111301.2|111339.8|111289.8|21
1738648040000|2025-02-04 05:47:20|111345|111295|111344.7|111294.7|111348.7|111298.7|111342.3|111292.3|18
1738648050000|2025-02-04 05:47:30|111341.7|111291.7|111345|111295|111347.6|111297.6|111341.7|111291.7|27
1738648060000|2025-02-04 05:47:40|111344.5|111294.5|111340.9|111290.9|111345.7|111295.7|111340.9|111290.9|14
1738648070000|2025-02-04 05:47:50|111343.4|111293.4|111340.9|111290.9|111344.4|111294.4|111340.7|111290.7|13
1738648080000|2025-02-04 05:48:00|111344.2|111294.2|111351|111275|111365|111294.4|111340.9|111275|22
1738648090000|2025-02-04 05:48:10|111358|111297.1|111347.4|111297.4|111365|111299.1|111347.1|111297.1|15
1738648100000|2025-02-04 05:48:20|111351.6|111301.6|111358.7|111308.7|111359.5|111309.5|111345.1|111295.1|22
1738648110000|2025-02-04 05:48:30|111360.4|111310.4|111359.9|111309.9|111360.4|111310.4|111356.3|111306.3|13
1738648120000|2025-02-04 05:48:40|111359.8|111309.8|111361.2|111311.2|111362.8|111312.8|111359.4|111309.4|8
1738648130000|2025-02-04 05:48:50|111359.9|111309.9|111356.5|111306.5|111363.9|111313.9|111352.3|111302.3|15
1738648150000|2025-02-04 05:49:10|111357.5|111307.5|111349.8|111299.8|111357.5|111307.5|111344|111294|7
1738648160000|2025-02-04 05:49:20|111351.1|111301.1|111340.2|111290.2|111352|111302|111340.2|111290.2|17
1738648170000|2025-02-04 05:49:30|111339.9|111289.9|111333.5|111283.5|111340.2|111290.2|111331.6|111281.6|17
1738648180000|2025-02-04 05:49:40|111334.8|111284.8|111321|111271|111335.8|111285.8|111320|111270|16
1738648190000|2025-02-04 05:49:50|111324.9|111274.9|111319.5|111269.5|111324.9|111274.9|111319.5|111269.5|12
1738648200000|2025-02-04 05:50:00|111317.2|111267.2|111303|111253|111317.2|111267.2|111301.7|111251.7|19
1738648210000|2025-02-04 05:50:10|111304.2|111254.2|111294|111244|111304.2|111254.2|111287.9|111237.9|32
1738648220000|2025-02-04 05:50:20|111295.5|111245.5|111286.6|111236.6|111295.5|111245.5|111279.2|111229.2|26
1738648230000|2025-02-04 05:50:30|111287.3|111237.3|111294|111244|111294|111244|111283.8|111233.8|27
1738648240000|2025-02-04 05:50:40|111290.2|111240.2|111292.5|111242.5|111299|111249|111285.8|111235.8|19
1738648250000|2025-02-04 05:50:50|111293.3|111243.3|111301.2|111251.2|111301.2|111251.2|111293.3|111243.3|4
1738648260000|2025-02-04 05:51:00|111298.9|111248.9|111300.9|111250.9|111300.9|111250.9|111290.3|111240.3|9
1738648270000|2025-02-04 05:51:10|111301.7|111251.7|111295.8|111245.8|111304.7|111254.7|111295.8|111245.8|29
1738648280000|2025-02-04 05:51:20|111295.3|111245.3|111298.9|111248.9|111300.5|111250.5|111289.4|111239.4|33
1738648290000|2025-02-04 05:51:30|111300.9|111250.9|111307.9|111257.9|111309.1|111259.1|111295.1|111245.1|21
1738648300000|2025-02-04 05:51:40|111304.7|111254.7|111304.7|111254.7|111306.7|111256.7|111301.4|111251.4|12
1738648310000|2025-02-04 05:51:50|111303.5|111253.5|111298.8|111248.8|111303.5|111253.5|111297.8|111247.8|24
1738648320000|2025-02-04 05:52:00|111301.1|111251.1|111301.8|111251.8|111301.8|111251.8|111298.3|111248.3|14
1738648330000|2025-02-04 05:52:10|111303.2|111253.2|111291.1|111241.1|111303.5|111253.5|111289|111239|23
1738648340000|2025-02-04 05:52:20|111293.8|111243.8|111289.8|111239.8|111296|111246|111289.8|111239.8|18
1738648350000|2025-02-04 05:52:30|111291.6|111241.6|111291.5|111241.5|111294.5|111244.5|111280.8|111230.8|32
1738648360000|2025-02-04 05:52:40|111294.5|111244.5|111295.4|111245.4|111296.4|111246.4|111291|111241|23
1738648370000|2025-02-04 05:52:50|111294.1|111244.1|111293.4|111243.4|111296.6|111246.6|111290.9|111240.9|25
1738648380000|2025-02-04 05:53:00|111291.2|111241.2|111287.6|111237.6|111297|111247|111287.6|111237.6|23
1738648390000|2025-02-04 05:53:10|111290.3|111240.3|111285.7|111235.7|111290.3|111240.3|111283.4|111233.4|16
1738648400000|2025-02-04 05:53:20|111283.7|111233.7|111284.6|111234.6|111287.7|111237.7|111283.1|111233.1|20
1738648410000|2025-02-04 05:53:30|111285.9|111235.9|111284.9|111234.9|111290.7|111240.7|111284.7|111234.7|12
1738648420000|2025-02-04 05:53:40|111286.7|111236.7|111284.4|111234.4|111286.7|111236.7|111284.2|111234.2|9
1738648430000|2025-02-04 05:53:50|111286.4|111236.4|111295.5|111245.5|111295.5|111245.5|111284.2|111234.2|16
1738648440000|2025-02-04 05:54:00|111294.6|111244.6|111298.7|111248.7|111298.8|111248.8|111291.7|111241.7|16
1738648450000|2025-02-04 05:54:10|111297.8|111247.8|111297.8|111247.8|111298.7|111248.7|111297.8|111247.8|5
1738648460000|2025-02-04 05:54:20|111298.7|111248.7|111318.2|111268.2|111318.7|111268.7|111297.8|111247.8|21
1738648470000|2025-02-04 05:54:30|111321.4|111271.4|111324.4|111274.4|111325.3|111275.3|111321.4|111271.4|6
1738648480000|2025-02-04 05:54:40|111322.8|111272.8|111330.3|111280.3|111331.2|111281.2|111322.8|111272.8|7
1738648490000|2025-02-04 05:54:50|111332.8|111282.8|111327.7|111277.7|111332.8|111282.8|111327.7|111277.7|9
1738648500000|2025-02-04 05:55:00|111331.3|111281.3|111328.3|111278.3|111332.1|111282.1|111325.8|111275.8|9
1738648510000|2025-02-04 05:55:10|111330.1|111280.1|111332.9|111282.9|111335.9|111285.9|111319.9|111269.9|23
1738648520000|2025-02-04 05:55:20|111334.4|111284.4|111334.6|111284.6|111334.9|111284.9|111330.4|111280.4|12
1738648530000|2025-02-04 05:55:30|111332.9|111282.9|111354.5|111304.5|111357|111307|111332.9|111282.9|19
1738648540000|2025-02-04 05:55:40|111357.1|111307.1|111360.3|111310.3|111360.3|111310.3|111357.1|111307.1|6
1738648550000|2025-02-04 05:55:50|111357.3|111307.3|111354.4|111304.4|111373.3|111307.3|111352.9|111295.3|8
1738648560000|2025-02-04 05:56:00|111353.6|111303.6|111358.2|111308.2|111358.2|111308.2|111347.9|111297.9|7
1738648570000|2025-02-04 05:56:10|111361.5|111311.5|111359.3|111309.3|111374.5|111316.6|111356.3|111299.8|21
1738648580000|2025-02-04 05:56:20|111372.5|111301.7|111357.6|111307.6|111372.5|111310.8|111355.5|111301.7|22
1738648590000|2025-02-04 05:56:30|111360.3|111310.3|111360.4|111310.4|111363.1|111313.1|111359.1|111309.1|15
1738648600000|2025-02-04 05:56:40|111374.7|111302.1|111367.7|111317.7|111377.3|111317.7|111361.6|111302.1|21
1738648610000|2025-02-04 05:56:50|111365.7|111315.7|111374.2|111324.2|111379.3|111324.2|111361.4|111304.9|26
1738648620000|2025-02-04 05:57:00|111376.8|111326.8|111377.3|111327.3|111377.8|111327.8|111376.8|111326.8|3
1738648630000|2025-02-04 05:57:10|111376.8|111326.8|111368.5|111318.5|111378.6|111328.6|111367|111317|17
1738648640000|2025-02-04 05:57:20|111369.2|111319.2|111371.1|111321.1|111375.6|111325.6|111369.2|111319.2|8
1738648650000|2025-02-04 05:57:30|111370.2|111320.2|111374.3|111303.7|111374.3|111320.2|111354|111300.7|23
1738648660000|2025-02-04 05:57:40|111361.2|111311.2|111366|111316|111376.9|111316.5|111358.1|111303.7|20
1738648670000|2025-02-04 05:57:50|111382.3|111309.4|111377.1|111327.1|111382.3|111327.1|111364.9|111309.4|21
1738648680000|2025-02-04 05:58:00|111375|111325|111372.9|111322.9|111379.1|111329.1|111371.9|111321.9|21
1738648690000|2025-02-04 05:58:10|111374.5|111324.5|111380.4|111330.4|111381.3|111331.3|111370.9|111320.9|16
1738648700000|2025-02-04 05:58:20|111378.8|111328.8|111376.7|111326.7|111378.8|111328.8|111372.9|111322.9|14
1738648710000|2025-02-04 05:58:30|111378.1|111328.1|111380|111330|111381.5|111331.5|111377|111327|8
1738648720000|2025-02-04 05:58:40|111377.2|111327.2|111373.6|111323.6|111377.2|111327.2|111370.2|111320.2|19
1738648730000|2025-02-04 05:58:50|111374.6|111324.6|111374.4|111324.4|111377.5|111327.5|111374.4|111324.4|3
1738648740000|2025-02-04 05:59:00|111375.2|111325.2|111373.2|111323.2|111377.7|111327.7|111371.7|111321.7|12
1738648750000|2025-02-04 05:59:10|111370.6|111320.6|111370.9|111320.9|111371.4|111321.4|111367.7|111317.7|6
1738648760000|2025-02-04 05:59:20|111371.9|111321.9|111372.3|111322.3|111375|111325|111369.8|111319.8|13
1738648770000|2025-02-04 05:59:30|111371.8|111321.8|111374.9|111324.9|111375.4|111325.4|111370.1|111320.1|6
1738648790000|2025-02-04 05:59:50|111371.9|111321.9|111372.3|111322.3|111375.6|111325.6|111367.3|111317.3|20
1738648800000|2025-02-04 06:00:00|111368.7|111318.7|111340.4|111290.4|111376.5|111326.5|111339.5|111278.8|36
1738648810000|2025-02-04 06:00:10|111338.5|111288.5|111340.7|111290.7|111345.5|111295.5|111332|111282|33
1738648820000|2025-02-04 06:00:20|111337.8|111287.8|111358.7|111308.7|111361.6|111311.6|111337.1|111287.1|23
1738648830000|2025-02-04 06:00:30|111359.5|111309.5|111361|111311|111364.1|111314.1|111358.8|111308.8|13
1738648840000|2025-02-04 06:00:40|111362.5|111312.5|111373.3|111323.3|111378.5|111325.9|111361|111303.1|20
1738648850000|2025-02-04 06:00:50|111375.9|111325.9|111372.9|111322.9|111376.2|111326.2|111371|111321|7
1738648860000|2025-02-04 06:01:00|111373.7|111323.7|111372.3|111322.3|111373.7|111323.7|111368.3|111318.3|11
1738648870000|2025-02-04 06:01:10|111372.6|111322.6|111372.7|111322.7|111375.7|111325.7|111372.3|111322.3|9
1738648880000|2025-02-04 06:01:20|111375.3|111325.3|111375.1|111325.1|111377|111327|111369.4|111319.4|17
1738648890000|2025-02-04 06:01:30|111370.6|111320.6|111367.7|111317.7|111375.1|111325.1|111356.6|111306.6|29
1738648900000|2025-02-04 06:01:40|111371.9|111321.9|111372.9|111322.9|111376.7|111326.7|111369.7|111319.7|10
1738648910000|2025-02-04 06:01:50|111372.1|111322.1|111352.6|111302.6|111372.1|111322.1|111352.6|111302.6|11
1738648920000|2025-02-04 06:02:00|111348.1|111298.1|111348.3|111298.3|111353.1|111303.1|111346.4|111296.4|6
1738648930000|2025-02-04 06:02:10|111350.5|111300.5|111363.4|111313.4|111365.4|111315.4|111349.7|111299.7|19
1738648940000|2025-02-04 06:02:20|111363.1|111313.1|111334.9|111284.9|111363.4|111313.4|111332.7|111282.7|30
1738648950000|2025-02-04 06:02:30|111337.7|111287.7|111306|111256|111337.7|111287.7|111304.1|111254.1|29
1738648960000|2025-02-04 06:02:40|111302.5|111252.5|111297.3|111247.3|111305.6|111255.6|111293.1|111243.1|38
1738648970000|2025-02-04 06:02:50|111299.8|111249.8|111302.4|111252.4|111303.9|111253.9|111296.5|111246.5|18
1738648980000|2025-02-04 06:03:00|111298.4|111248.4|111305.5|111255.5|111306.2|111256.2|111298|111248|21
1738648990000|2025-02-04 06:03:10|111303|111253|111305|111255|111305.4|111255.4|111301.2|111251.2|13
1738649000000|2025-02-04 06:03:20|111302.6|111252.6|111313.4|111263.4|111313.4|111263.4|111302.2|111252.2|26
1738649010000|2025-02-04 06:03:30|111311.4|111261.4|111314.5|111264.5|111317|111267|111306.8|111256.8|20
1738649020000|2025-02-04 06:03:40|111315.2|111265.2|111314.7|111264.7|111319.6|111269.6|111314.7|111264.7|18
1738649030000|2025-02-04 06:03:50|111313.2|111263.2|111315.4|111265.4|111316.9|111266.9|111310.7|111260.7|21
1738649040000|2025-02-04 06:04:00|111317.2|111267.2|111308.8|111258.8|111320.4|111270.4|111308.3|111258.3|19
1738649050000|2025-02-04 06:04:10|111310.8|111260.8|111309.3|111259.3|111311.3|111261.3|111307.1|111257.1|13
1738649060000|2025-02-04 06:04:20|111307.7|111257.7|111318.1|111268.1|111322.1|111272.1|111307.2|111257.2|28
1738649070000|2025-02-04 06:04:30|111318.3|111268.3|111330.3|111280.3|111332.7|111282.7|111318.3|111268.3|37
1738649080000|2025-02-04 06:04:40|111327.6|111277.6|111325|111275|111332|111282|111321.1|111271.1|32
1738649090000|2025-02-04 06:04:50|111327|111277|111329.4|111279.4|111336.2|111286.2|111323|111273|47
1738649100000|2025-02-04 06:05:00|111321.5|111271.5|111327.5|111277.5|111333.3|111283.3|111319.5|111269.5|46
1738649110000|2025-02-04 06:05:10|111332.4|111282.4|111340.3|111290.3|111345.6|111295.6|111322|111272|41
1738649120000|2025-02-04 06:05:20|111344.8|111294.8|111344.8|111294.8|111344.8|111294.8|111340.6|111290.6|22
1738649130000|2025-02-04 06:05:30|111342.6|111292.6|111341.3|111291.3|111346.6|111296.6|111337.3|111287.3|26
1738649140000|2025-02-04 06:05:40|111345.7|111295.7|111339.2|111289.2|111348.4|111298.4|111336.1|111286.1|25
1738649150000|2025-02-04 06:05:50|111339.4|111289.4|111335.5|111285.5|111343.1|111293.1|111333.5|111283.5|29
1738649160000|2025-02-04 06:06:00|111334.2|111284.2|111332.4|111282.4|111340.5|111290.5|111329.4|111279.4|26
1738649170000|2025-02-04 06:06:10|111335.1|111285.1|111327.2|111277.2|111337.4|111287.4|111326.5|111276.5|38
1738649180000|2025-02-04 06:06:20|111330|111280|111335.4|111285.4|111337.9|111287.9|111327|111277|29
1738649190000|2025-02-04 06:06:30|111330.9|111280.9|111335.1|111285.1|111337.6|111287.6|111330.4|111280.4|17
1738649200000|2025-02-04 06:06:40|111330.9|111280.9|111340.6|111290.6|111353.3|111303.3|111330.9|111280.9|19
1738649210000|2025-02-04 06:06:50|111346.3|111296.3|111358.6|111308.6|111359.1|111309.1|111346.3|111296.3|16
1738649220000|2025-02-04 06:07:00|111356.1|111306.1|111348.4|111298.4|111358.7|111308.7|111345.6|111295.6|22
1738649230000|2025-02-04 06:07:10|111351.5|111301.5|111348.4|111298.4|111351.5|111301.5|111347.1|111297.1|4
1738649240000|2025-02-04 06:07:20|111351|111301|111358.2|111308.2|111358.3|111308.3|111351|111301|9
1738649250000|2025-02-04 06:07:30|111355.6|111305.6|111354.8|111304.8|111358.8|111308.8|111354.8|111304.8|10
1738649260000|2025-02-04 06:07:40|111355.3|111305.3|111358.5|111308.5|111362.1|111312.1|111354.2|111304.2|11
1738649270000|2025-02-04 06:07:50|111358.2|111308.2|111352.7|111302.7|111361.9|111311.9|111348|111298|16
1738649280000|2025-02-04 06:08:00|111343.8|111293.8|111345.8|111295.8|111356.8|111306.8|111340.1|111290.1|26
1738649290000|2025-02-04 06:08:10|111340.1|111290.1|111341.2|111291.2|111352.9|111298.6|111334.2|111282.7|20
1738649300000|2025-02-04 06:08:20|111346.9|111296.9|111334|111284|111346.9|111296.9|111334|111284|27
1738649310000|2025-02-04 06:08:30|111334.2|111284.2|111327.9|111277.9|111335.5|111285.5|111325.3|111275.3|52
1738649320000|2025-02-04 06:08:40|111332.2|111282.2|111323.3|111273.3|111332.2|111282.2|111323.3|111273.3|40
1738649330000|2025-02-04 06:08:50|111326.7|111276.7|111312.3|111262.3|111327.1|111277.1|111304.4|111254.4|33
1738649340000|2025-02-04 06:09:00|111314.4|111264.4|111304.8|111254.8|111315.1|111265.1|111302|111252|27
1738649350000|2025-02-04 06:09:10|111304.1|111254.1|111299.3|111249.3|111306.4|111256.4|111298.8|111248.8|17
1738649360000|2025-02-04 06:09:20|111302|111252|111298.3|111248.3|111302|111252|111291.3|111241.3|32
1738649370000|2025-02-04 06:09:30|111296.4|111246.4|111304.6|111254.6|111304.6|111254.6|111295.1|111245.1|14
1738649380000|2025-02-04 06:09:40|111302.2|111252.2|111303.2|111253.2|111305.3|111255.3|111302.2|111252.2|7
1738649390000|2025-02-04 06:09:50|111305|111255|111305.1|111255.1|111307.8|111257.8|111298.7|111248.7|19
1738649400000|2025-02-04 06:10:00|111302.4|111252.4|111310|111260|111310|111260|111295.1|111245.1|30
1738649410000|2025-02-04 06:10:10|111301|111251|111303.2|111253.2|111306.9|111256.9|111289.6|111239.6|45
1738649420000|2025-02-04 06:10:20|111304.9|111254.9|111305.1|111255.1|111317.4|111267.4|111303|111253|43
1738649430000|2025-02-04 06:10:30|111301.4|111251.4|111310.3|111260.3|111310.3|111260.3|111300.1|111250.1|12
1738649440000|2025-02-04 06:10:40|111318.2|111268.2|111319.2|111269.2|111324.8|111274.8|111312.4|111262.4|30
1738649450000|2025-02-04 06:10:50|111322.7|111272.7|111325.4|111275.4|111326.9|111276.9|111318.4|111268.4|48
1738649460000|2025-02-04 06:11:00|111323.3|111273.3|111318.2|111268.2|111326.1|111276.1|111315.7|111265.7|47
1738649470000|2025-02-04 06:11:10|111322.1|111272.1|111320.4|111270.4|111322.1|111272.1|111311.1|111261.1|41
1738649480000|2025-02-04 06:11:20|111322.4|111272.4|111313.2|111263.2|111335|111283.6|111307.7|111257.7|56
1738649490000|2025-02-04 06:11:30|111316.4|111266.4|111311.2|111261.2|111321.6|111271.6|111310.2|111260.2|35
1738649500000|2025-02-04 06:11:40|111312.7|111262.7|111308.9|111258.9|111312.7|111262.7|111305.1|111255.1|25
1738649510000|2025-02-04 06:11:50|111308.7|111258.7|111303.7|111253.7|111309.7|111259.7|111297|111247|27
1738649520000|2025-02-04 06:12:00|111301.9|111251.9|111310.1|111260.1|111314.1|111264.1|111301.9|111251.9|25
1738649530000|2025-02-04 06:12:10|111312|111262|111312.1|111262.1|111321.2|111271.2|111308.9|111258.9|25
1738649540000|2025-02-04 06:12:20|111314.3|111264.3|111306.6|111256.6|111314.3|111264.3|111303.6|111253.6|21
1738649550000|2025-02-04 06:12:30|111312.8|111262.8|111311.5|111261.5|111312.8|111262.8|111309|111259|11
1738649560000|2025-02-04 06:12:40|111309.5|111259.5|111316.2|111266.2|111320.1|111270.1|111309.2|111259.2|14
1738649570000|2025-02-04 06:12:50|111320|111270|111330.5|111280.5|111330.5|111280.5|111316.2|111266.2|27
1738649580000|2025-02-04 06:13:00|111328.9|111278.9|111323.8|111273.8|111330.5|111280.5|111320.4|111270.4|15
1738649590000|2025-02-04 06:13:10|111328|111278|111315.6|111265.6|111328.5|111278.5|111315.6|111265.6|16
1738649600000|2025-02-04 06:13:20|111313.2|111263.2|111313.2|111263.2|111313.2|111263.2|111313.2|111263.2|1
1738649610000|2025-02-04 06:13:30|111317.8|111267.8|111312.5|111262.5|111319.3|111269.3|111310.5|111260.5|19
1738649620000|2025-02-04 06:13:40|111310.2|111260.2|111307.6|111257.6|111310.2|111260.2|111304.3|111254.3|11
1738649630000|2025-02-04 06:13:50|111307.3|111257.3|111307.6|111257.6|111307.8|111257.8|111304.3|111254.3|4
1738649640000|2025-02-04 06:14:00|111305.3|111255.3|111304.3|111254.3|111306.8|111256.8|111302.5|111252.5|13
1738649650000|2025-02-04 06:14:10|111306.3|111256.3|111312|111262|111312|111262|111306.3|111256.3|5
1738649660000|2025-02-04 06:14:20|111309.5|111259.5|111312.1|111262.1|111312.1|111262.1|111307.4|111257.4|4
1738649670000|2025-02-04 06:14:30|111310.3|111260.3|111308|111258|111313.6|111263.6|111308|111258|5
1738649680000|2025-02-04 06:14:40|111306.2|111256.2|111308|111258|111308.8|111258.8|111305.3|111255.3|7
1738649690000|2025-02-04 06:14:50|111306.1|111256.1|111309.2|111259.2|111313.6|111263.6|111303.9|111253.9|18
1738649700000|2025-02-04 06:15:00|111311.4|111261.4|111309.7|111259.7|111311.4|111261.4|111307.6|111257.6|7
1738649710000|2025-02-04 06:15:10|111307.7|111257.7|111307.4|111257.4|111310.7|111260.7|111306.2|111256.2|6
1738649720000|2025-02-04 06:15:20|111309.3|111259.3|111306|111256|111309.6|111259.6|111301|111251|13
1738649730000|2025-02-04 06:15:30|111303.8|111253.8|111305.9|111255.9|111309.4|111259.4|111295.8|111245.8|25
1738649740000|2025-02-04 06:15:40|111302.2|111252.2|111328.6|111278.6|111335.5|111285.5|111302.2|111252.2|37
1738649750000|2025-02-04 06:15:50|111329.8|111279.8|111338.5|111288.5|111339.8|111289.8|111329.8|111279.8|22
1738649760000|2025-02-04 06:16:00|111334.3|111284.3|111336.5|111286.5|111340|111290|111332.6|111282.6|28
1738649770000|2025-02-04 06:16:10|111338.5|111288.5|111337.8|111287.8|111339.6|111289.6|111333.6|111283.6|13
1738649780000|2025-02-04 06:16:20|111338.4|111288.4|111335.1|111285.1|111341|111291|111331.3|111281.3|25
1738649790000|2025-02-04 06:16:30|111335.3|111285.3|111336.1|111286.1|111336.1|111286.1|111331.3|111281.3|7
1738649800000|2025-02-04 06:16:40|111337.6|111287.6|111334.3|111284.3|111344.1|111294.1|111328.9|111278.9|30
1738649810000|2025-02-04 06:16:50|111336.3|111286.3|111333.9|111283.9|111337.3|111287.3|111333.1|111283.1|13
1738649820000|2025-02-04 06:17:00|111335.6|111285.6|111335.5|111285.5|111335.6|111285.6|111332.8|111282.8|7
1738649830000|2025-02-04 06:17:10|111333.2|111283.2|111334.3|111284.3|111335.8|111285.8|111329.5|111279.5|11
1738649840000|2025-02-04 06:17:20|111335.5|111285.5|111338.7|111288.7|111340|111290|111335.1|111285.1|11
1738649850000|2025-02-04 06:17:30|111336|111286|111334.9|111284.9|111343.2|111293.2|111332.9|111282.9|23
1738649860000|2025-02-04 06:17:40|111336.9|111286.9|111332.3|111282.3|111336.9|111286.9|111328.7|111278.7|22
1738649870000|2025-02-04 06:17:50|111328.8|111278.8|111337.8|111287.8|111337.8|111287.8|111326.1|111276.1|25
1738649880000|2025-02-04 06:18:00|111335.8|111285.8|111338.7|111288.7|111341.6|111291.6|111335.2|111285.2|25
1738649890000|2025-02-04 06:18:10|111336.7|111286.7|111333|111283|111336.7|111286.7|111332|111282|19
1738649900000|2025-02-04 06:18:20|111334.7|111284.7|111333.8|111283.8|111335|111285|111329.8|111279.8|21
1738649910000|2025-02-04 06:18:30|111333|111283|111320.3|111270.3|111335|111285|111317.5|111267.5|23
1738649920000|2025-02-04 06:18:40|111317.3|111267.3|111318.3|111268.3|111321|111271|111312.3|111262.3|25
1738649930000|2025-02-04 06:18:50|111318|111268|111317.5|111267.5|111320.6|111270.6|111314.7|111264.7|22
1738649940000|2025-02-04 06:19:00|111315|111265|111310.7|111260.7|111316.3|111266.3|111308|111258|30
1738649950000|2025-02-04 06:19:10|111307.8|111257.8|111311.4|111261.4|111314.6|111264.6|111303.2|111253.2|25
1738649960000|2025-02-04 06:19:20|111310.4|111260.4|111312.2|111262.2|111312.2|111262.2|111305.5|111255.5|10
1738649970000|2025-02-04 06:19:30|111310.3|111260.3|111309.9|111259.9|111310.6|111260.6|111302.2|111252.2|24
1738649980000|2025-02-04 06:19:40|111306.8|111256.8|111309.4|111259.4|111309.4|111259.4|111306.8|111256.8|2
1738649990000|2025-02-04 06:19:50|111307.4|111257.4|111309.4|111259.4|111309.5|111259.5|111307.3|111257.3|4
1738650000000|2025-02-04 06:20:00|111306.6|111256.6|111314.9|111264.9|111316.3|111266.3|111306.6|111256.6|16
1738650010000|2025-02-04 06:20:10|111315.3|111265.3|111319.2|111269.2|111325.5|111275.5|111313.2|111263.2|38
1738650020000|2025-02-04 06:20:20|111317.1|111267.1|111312.4|111262.4|111322.3|111272.3|111307.7|111257.7|25
1738650030000|2025-02-04 06:20:30|111309.9|111259.9|111315.2|111265.2|111318.8|111268.8|111309.9|111259.9|14
1738650040000|2025-02-04 06:20:40|111314.9|111264.9|111318.6|111268.6|111319.8|111269.8|111310.9|111260.9|29
1738650050000|2025-02-04 06:20:50|111322.4|111272.4|111320|111270|111322.4|111272.4|111313.3|111263.3|24
1738650060000|2025-02-04 06:21:00|111318.2|111268.2|111293.7|111243.7|111319|111269|111291.4|111241.4|34
1738650070000|2025-02-04 06:21:10|111291.7|111241.7|111290.1|111240.1|111299.3|111249.3|111286.5|111236.5|35
1738650080000|2025-02-04 06:21:20|111287.3|111237.3|111299.3|111249.3|111305.3|111255.3|111287.1|111237.1|26
1738650090000|2025-02-04 06:21:30|111300.8|111250.8|111301.5|111251.5|111307|111257|111299.3|111249.3|8
1738650100000|2025-02-04 06:21:40|111303.4|111253.4|111306.9|111256.9|111310.6|111260.6|111298.7|111248.7|20
1738650110000|2025-02-04 06:21:50|111309|111259|111309.1|111259.1|111311|111261|111305.6|111255.6|7
1738650120000|2025-02-04 06:22:00|111307.1|111257.1|111307.9|111257.9|111307.9|111257.9|111305|111255|8
1738650130000|2025-02-04 06:22:10|111309.7|111259.7|111316.2|111266.2|111320.2|111270.2|111307.7|111257.7|20
1738650140000|2025-02-04 06:22:20|111317.4|111267.4|111318.4|111268.4|111320.4|111270.4|111314.3|111264.3|12
1738650150000|2025-02-04 06:22:30|111318.7|111268.7|111314.6|111264.6|111320.4|111270.4|111311.4|111261.4|8
1738650160000|2025-02-04 06:22:40|111312.2|111262.2|111317.4|111267.4|111319.6|111269.6|111312.2|111262.2|8
1738650170000|2025-02-04 06:22:50|111320.1|111270.1|111315.9|111265.9|111320.1|111270.1|111313.7|111263.7|11
1738650180000|2025-02-04 06:23:00|111314.2|111264.2|111316.8|111266.8|111322.4|111272.4|111314.2|111264.2|18
1738650190000|2025-02-04 06:23:10|111314.3|111264.3|111314.8|111264.8|111317.3|111267.3|111308.8|111258.8|12
1738650200000|2025-02-04 06:23:20|111312.8|111262.8|111316.7|111266.7|111316.7|111266.7|111312.8|111262.8|5
1738650210000|2025-02-04 06:23:30|111319.6|111269.6|111314.4|111264.4|111319.6|111269.6|111310.7|111260.7|20
1738650220000|2025-02-04 06:23:40|111316.7|111266.7|111314.3|111264.3|111319|111269|111314|111264|6
1738650230000|2025-02-04 06:23:50|111316.3|111266.3|111311.9|111261.9|111316.3|111266.3|111306.6|111256.6|11
1738650240000|2025-02-04 06:24:00|111308.1|111258.1|111310.8|111260.8|111312.8|111262.8|111308.1|111258.1|12
1738650250000|2025-02-04 06:24:10|111309|111259|111309.1|111259.1|111311.6|111261.6|111305.9|111255.9|22
1738650260000|2025-02-04 06:24:20|111311.1|111261.1|111304.8|111254.8|111311.2|111261.2|111304.5|111254.5|20
1738650270000|2025-02-04 06:24:30|111306.8|111256.8|111305.7|111255.7|111309.1|111259.1|111303.4|111253.4|24
1738650280000|2025-02-04 06:24:40|111307.5|111257.5|111305.7|111255.7|111308.2|111258.2|111303.6|111253.6|22
1738650290000|2025-02-04 06:24:50|111304.4|111254.4|111317.5|111267.5|111320.4|111270.4|111303.2|111253.2|20
1738650300000|2025-02-04 06:25:00|111314.4|111264.4|111314.8|111264.8|111316.8|111266.8|111309.6|111259.6|24
1738650310000|2025-02-04 06:25:10|111312.5|111262.5|111303.3|111253.3|111314.2|111264.2|111303.3|111253.3|10
1738650320000|2025-02-04 06:25:20|111302.8|111252.8|111291.9|111241.9|111307.5|111257.5|111291.9|111241.9|25
1738650330000|2025-02-04 06:25:30|111292.2|111242.2|111301.5|111251.5|111304.5|111254.5|111292.2|111242.2|27
1738650340000|2025-02-04 06:25:40|111300.3|111250.3|111298.2|111248.2|111303.7|111253.7|111294.8|111244.8|33
1738650350000|2025-02-04 06:25:50|111299.8|111249.8|111313.7|111263.7|111313.7|111263.7|111295.4|111245.4|30
1738650360000|2025-02-04 06:26:00|111311.7|111261.7|111312.8|111262.8|111315.8|111265.8|111309.4|111259.4|19
1738650370000|2025-02-04 06:26:10|111309.3|111259.3|111315.5|111265.5|111315.8|111265.8|111306.1|111256.1|35
1738650380000|2025-02-04 06:26:20|111314.7|111264.7|111307.9|111257.9|111316.3|111266.3|111304.9|111254.9|33
1738650390000|2025-02-04 06:26:30|111306.2|111256.2|111309.7|111259.7|111309.8|111259.8|111303.4|111253.4|33
1738650400000|2025-02-04 06:26:40|111307.7|111257.7|111303.9|111253.9|111309|111259|111301.2|111251.2|40
1738650410000|2025-02-04 06:26:50|111306.2|111256.2|111306.7|111256.7|111308.5|111258.5|111301.5|111251.5|29
1738650420000|2025-02-04 06:27:00|111301.9|111251.9|111317.5|111267.5|111319.4|111269.4|111301.9|111251.9|13
1738650430000|2025-02-04 06:27:10|111315|111265|111316.8|111266.8|111319|111269|111313.2|111263.2|19
1738650440000|2025-02-04 06:27:20|111313.6|111263.6|111315.5|111265.5|111318|111268|111310.8|111260.8|35
1738650450000|2025-02-04 06:27:30|111313|111263|111305|111255|111313|111263|111299.8|111249.8|32
1738650460000|2025-02-04 06:27:40|111302.8|111252.8|111307.2|111257.2|111312.5|111262.5|111301.1|111251.1|19
1738650470000|2025-02-04 06:27:50|111305.1|111255.1|111302.9|111252.9|111307.8|111257.8|111298.7|111248.7|40
1738650480000|2025-02-04 06:28:00|111301.7|111251.7|111292.2|111242.2|111304.7|111254.7|111292.1|111242.1|32
1738650490000|2025-02-04 06:28:10|111293.5|111243.5|111290.3|111240.3|111296.5|111246.5|111285|111235|15
1738650500000|2025-02-04 06:28:20|111288.8|111238.8|111294.2|111244.2|111295.5|111245.5|111288.8|111238.8|15
1738650510000|2025-02-04 06:28:30|111291.1|111241.1|111305.6|111255.6|111309.4|111259.4|111290.3|111240.3|16
1738650520000|2025-02-04 06:28:40|111307.6|111257.6|111309.5|111259.5|111311.7|111261.7|111305.6|111255.6|7
1738650530000|2025-02-04 06:28:50|111311.5|111261.5|111314.2|111264.2|111314.2|111264.2|111304.3|111254.3|16
1738650540000|2025-02-04 06:29:00|111312.4|111262.4|111317.1|111267.1|111320.6|111270.6|111312.4|111262.4|20
1738650550000|2025-02-04 06:29:10|111323.1|111273.1|111316.7|111266.7|111325.1|111275.1|111311.2|111261.2|26
1738650560000|2025-02-04 06:29:20|111315.2|111265.2|111315.7|111265.7|111317.2|111267.2|111314|111264|13
1738650570000|2025-02-04 06:29:30|111317.8|111267.8|111323.7|111273.7|111325.3|111275.3|111317.8|111267.8|15
1738650580000|2025-02-04 06:29:40|111325|111275|111332.4|111282.4|111332.4|111282.4|111323.7|111273.7|13
1738650590000|2025-02-04 06:29:50|111330.5|111280.5|111322|111272|111332.5|111282.5|111319.8|111269.8|17
1738650600000|2025-02-04 06:30:00|111325.9|111275.9|111326.2|111276.2|111329.2|111279.2|111318.4|111268.4|34
1738650610000|2025-02-04 06:30:10|111327.4|111277.4|111328.5|111278.5|111328.5|111278.5|111320.2|111270.2|18
1738650620000|2025-02-04 06:30:20|111327.6|111277.6|111328|111278|111328.8|111278.8|111326.8|111276.8|9
1738650630000|2025-02-04 06:30:30|111330.5|111280.5|111345|111295|111345.5|111295.5|111323.8|111273.8|19
1738650640000|2025-02-04 06:30:40|111341.2|111291.2|111344.9|111294.9|111348.3|111298.3|111341.2|111291.2|8
1738650650000|2025-02-04 06:30:50|111340.4|111290.4|111345.3|111295.3|111346.4|111296.4|111340.4|111290.4|12
1738650660000|2025-02-04 06:31:00|111342.2|111292.2|111343.2|111293.2|111347.5|111297.5|111340.9|111290.9|25
1738650670000|2025-02-04 06:31:10|111345.5|111295.5|111374.7|111275.4|111382|111297.5|111343|111269.4|15
1738650680000|2025-02-04 06:31:20|111370.7|111279.6|111368.9|111297.7|111390.3|111305.8|111355.3|111279.6|27
1738650690000|2025-02-04 06:31:30|111356.1|111306.1|111347.1|111297.1|111384.2|111306.6|111345.7|111293.7|35
1738650700000|2025-02-04 06:31:40|111346.4|111296.4|111340.5|111290.5|111346.9|111296.9|111338|111288|17
1738650710000|2025-02-04 06:31:50|111338.7|111288.7|111343.3|111293.3|111346.5|111296.5|111338.7|111288.7|14
1738650720000|2025-02-04 06:32:00|111341.2|111291.2|111345.6|111295.6|111348.9|111298.9|111341.2|111291.2|16
1738650730000|2025-02-04 06:32:10|111342.3|111292.3|111344|111294|111345.2|111295.2|111339.7|111289.7|16
1738650740000|2025-02-04 06:32:20|111342.2|111292.2|111335.9|111285.9|111344.2|111294.2|111332|111282|29
1738650750000|2025-02-04 06:32:30|111334.9|111284.9|111332.4|111282.4|111338.7|111288.7|111327.7|111277.7|22
1738650760000|2025-02-04 06:32:40|111334.4|111284.4|111334|111284|111335.1|111285.1|111318.7|111268.7|33
1738650770000|2025-02-04 06:32:50|111329.1|111279.1|111333.8|111283.8|111337.2|111287.2|111327.8|111277.8|23
1738650780000|2025-02-04 06:33:00|111333.3|111283.3|111322.4|111272.4|111333.6|111283.6|111319.3|111269.3|29
1738650790000|2025-02-04 06:33:10|111322.3|111272.3|111321.5|111271.5|111333.3|111283.3|111319.7|111269.7|42
1738650800000|2025-02-04 06:33:20|111322.5|111272.5|111323.3|111273.3|111323.3|111273.3|111320.5|111270.5|27
1738650810000|2025-02-04 06:33:30|111322.5|111272.5|111321.9|111271.9|111325.5|111275.5|111318.3|111268.3|22
1738650820000|2025-02-04 06:33:40|111321.4|111271.4|111317.9|111267.9|111323.1|111273.1|111311.5|111261.5|25
1738650830000|2025-02-04 06:33:50|111314.9|111264.9|111314.4|111264.4|111319.5|111269.5|111312.9|111262.9|22
1738650840000|2025-02-04 06:34:00|111312.5|111262.5|111309.7|111259.7|111316.6|111266.6|111307|111257|27
1738650850000|2025-02-04 06:34:10|111311.5|111261.5|111304.8|111254.8|111311.5|111261.5|111301.3|111251.3|22
1738650860000|2025-02-04 06:34:20|111307.1|111257.1|111309.2|111259.2|111312.2|111262.2|111305.1|111255.1|21
1738650870000|2025-02-04 06:34:30|111308.2|111258.2|111306.7|111256.7|111312|111262|111305.9|111255.9|23
1738650880000|2025-02-04 06:34:40|111308.5|111258.5|111299.6|111249.6|111312|111262|111298.2|111248.2|30
1738650890000|2025-02-04 06:34:50|111297.5|111247.5|111304.2|111254.2|111304.2|111254.2|111296|111246|17
1738650900000|2025-02-04 06:35:00|111307.5|111257.5|111301.3|111251.3|111307.5|111257.5|111294.8|111244.8|24
1738650910000|2025-02-04 06:35:10|111303.1|111253.1|111292.8|111242.8|111305|111255|111292.8|111242.8|23
1738650920000|2025-02-04 06:35:20|111295.8|111245.8|111291.6|111241.6|111296.8|111246.8|111284.1|111234.1|24
1738650930000|2025-02-04 06:35:30|111291.3|111241.3|111305.1|111255.1|111308.7|111258.7|111291.3|111241.3|24
1738650940000|2025-02-04 06:35:40|111304.8|111254.8|111304.3|111254.3|111307.4|111257.4|111302.5|111252.5|21
1738650950000|2025-02-04 06:35:50|111306.3|111256.3|111305|111255|111306.5|111256.5|111302.8|111252.8|17
1738650960000|2025-02-04 06:36:00|111306.5|111256.5|111310.7|111260.7|111312.5|111262.5|111306.5|111256.5|12
1738650970000|2025-02-04 06:36:10|111312.9|111262.9|111305.5|111255.5|111312.9|111262.9|111305.5|111255.5|23
1738650980000|2025-02-04 06:36:20|111308.9|111258.9|111300.8|111250.8|111309.3|111259.3|111299.1|111249.1|32
1738650990000|2025-02-04 06:36:30|111299.1|111249.1|111299.4|111249.4|111301.6|111251.6|111299.1|111249.1|12
1738651000000|2025-02-04 06:36:40|111302.2|111252.2|111303.4|111253.4|111304.6|111254.6|111299.9|111249.9|24
1738651010000|2025-02-04 06:36:50|111302.1|111252.1|111288|111238|111302.4|111252.4|111282.6|111232.6|22
1738651020000|2025-02-04 06:37:00|111288.2|111238.2|111287.3|111237.3|111288.2|111238.2|111282.6|111232.6|24
1738651030000|2025-02-04 06:37:10|111285.5|111235.5|111290.8|111240.8|111296.1|111246.1|111285.3|111235.3|18
1738651040000|2025-02-04 06:37:20|111292.1|111242.1|111292.6|111242.6|111294.3|111244.3|111290.6|111240.6|7
1738651050000|2025-02-04 06:37:30|111294.8|111244.8|111314.2|111264.2|111316.2|111266.2|111294.8|111244.8|29
1738651060000|2025-02-04 06:37:40|111314.4|111264.4|111314.4|111264.4|111316.2|111266.2|111314.4|111264.4|15
1738651070000|2025-02-04 06:37:50|111314.2|111264.2|111324.1|111274.1|111326.4|111276.4|111314.2|111264.2|25
1738651080000|2025-02-04 06:38:00|111325.6|111275.6|111327.9|111277.9|111331.4|111281.4|111323.9|111273.9|23
1738651090000|2025-02-04 06:38:10|111326.7|111276.7|111333.3|111283.3|111333.3|111283.3|111326.2|111276.2|16
1738651100000|2025-02-04 06:38:20|111329.4|111279.4|111338.5|111288.5|111339.8|111289.8|111329.4|111279.4|40
1738651110000|2025-02-04 06:38:30|111334.7|111284.7|111334.9|111284.9|111342.9|111292.9|111330.4|111280.4|31
1738651120000|2025-02-04 06:38:40|111336.9|111286.9|111327.8|111277.8|111336.9|111286.9|111323.4|111273.4|31
1738651130000|2025-02-04 06:38:50|111325.2|111275.2|111316.1|111266.1|111325.2|111275.2|111314.8|111264.8|23
1738651140000|2025-02-04 06:39:00|111313.8|111263.8|111316.3|111266.3|111320.7|111270.7|111312.5|111262.5|11
1738651150000|2025-02-04 06:39:10|111317.8|111267.8|111317.4|111267.4|111322.7|111272.7|111315.5|111265.5|17
1738651160000|2025-02-04 06:39:20|111319.6|111269.6|111322.3|111272.3|111326.9|111276.9|111317.5|111267.5|20
1738651170000|2025-02-04 06:39:30|111319.6|111269.6|111309.6|111259.6|111323.2|111273.2|111309.6|111259.6|14
1738651180000|2025-02-04 06:39:40|111308|111258|111305|111255|111308|111258|111302|111252|34
1738651190000|2025-02-04 06:39:50|111306.8|111256.8|111304.9|111254.9|111310.9|111260.9|111302.4|111252.4|33
1738651200000|2025-02-04 06:40:00|111306.7|111256.7|111309.2|111259.2|111312.6|111262.6|111305|111255|33
1738651210000|2025-02-04 06:40:10|111307.3|111257.3|111314.4|111264.4|111314.4|111264.4|111305.5|111255.5|25
1738651220000|2025-02-04 06:40:20|111313.1|111263.1|111314.9|111264.9|111317.7|111267.7|111310.5|111260.5|17
1738651230000|2025-02-04 06:40:30|111316.8|111266.8|111317.3|111267.3|111322.4|111272.4|111316.8|111266.8|17
1738651240000|2025-02-04 06:40:40|111318.6|111268.6|111317.3|111267.3|111323.6|111273.6|111317.1|111267.1|12
1738651250000|2025-02-04 06:40:50|111321.1|111271.1|111319.3|111269.3|111324.5|111274.5|111315.1|111265.1|33
1738651260000|2025-02-04 06:41:00|111323.8|111273.8|111311|111261|111326.3|111276.3|111311|111261|27
1738651270000|2025-02-04 06:41:10|111312.6|111262.6|111308.5|111258.5|111315.4|111265.4|111305.7|111255.7|37
1738651280000|2025-02-04 06:41:20|111307|111257|111314.8|111264.8|111318|111268|111307|111257|50
1738651290000|2025-02-04 06:41:30|111314.3|111264.3|111320.8|111270.8|111325.7|111275.7|111311.6|111261.6|40
1738651300000|2025-02-04 06:41:40|111325.1|111275.1|111316.8|111266.8|111325.1|111275.1|111314.3|111264.3|26
1738651310000|2025-02-04 06:41:50|111318.1|111268.1|111320.6|111270.6|111325.4|111275.4|111317.3|111267.3|20
1738651320000|2025-02-04 06:42:00|111324.8|111274.8|111308.1|111258.1|111324.8|111274.8|111307.8|111257.8|25
1738651330000|2025-02-04 06:42:10|111306.3|111256.3|111304.6|111254.6|111309.5|111259.5|111301.6|111251.6|40
1738651340000|2025-02-04 06:42:20|111302.9|111252.9|111301.9|111251.9|111308.3|111258.3|111300.6|111250.6|52
1738651350000|2025-02-04 06:42:30|111304.2|111254.2|111300.5|111250.5|111305.7|111255.7|111296.1|111246.1|63
1738651360000|2025-02-04 06:42:40|111297.7|111247.7|111309.6|111259.6|111312.1|111262.1|111297.7|111247.7|57
1738651370000|2025-02-04 06:42:50|111308.3|111258.3|111305.6|111255.6|111311.4|111261.4|111301.6|111251.6|52
1738651380000|2025-02-04 06:43:00|111304.4|111254.4|111308.5|111258.5|111311.7|111261.7|111302|111252|47
1738651390000|2025-02-04 06:43:10|111306.5|111256.5|111312|111262|111316.3|111266.3|111305.3|111255.3|42
1738651400000|2025-02-04 06:43:20|111313|111263|111312|111262|111315.7|111265.7|111309|111259|39
1738651410000|2025-02-04 06:43:30|111313.9|111263.9|111310|111260|111316|111266|111305.4|111255.4|32
1738651420000|2025-02-04 06:43:40|111308.2|111258.2|111305.3|111255.3|111312|111262|111302.8|111252.8|41
1738651430000|2025-02-04 06:43:50|111303.6|111253.6|111300.2|111250.2|111307.1|111257.1|111300.2|111250.2|22
1738651440000|2025-02-04 06:44:00|111302|111252|111292.5|111242.5|111303.3|111253.3|111292.5|111242.5|23
1738651450000|2025-02-04 06:44:10|111293.8|111243.8|111301.5|111251.5|111303.8|111253.8|111292.1|111242.1|15
1738651460000|2025-02-04 06:44:20|111301|111251|111303.7|111253.7|111305|111255|111301|111251|23
1738651470000|2025-02-04 06:44:30|111301.7|111251.7|111315.9|111265.9|111319.2|111269.2|111301|111251|30
1738651480000|2025-02-04 06:44:40|111315.1|111265.1|111314.1|111264.1|111320|111270|111312.4|111262.4|45
1738651490000|2025-02-04 06:44:50|111315.1|111265.1|111315.6|111265.6|111322.3|111272.3|111314.1|111264.1|24
1738651500000|2025-02-04 06:45:00|111319.7|111269.7|111305.8|111255.8|111319.7|111269.7|111305.6|111255.6|32
1738651510000|2025-02-04 06:45:10|111307.3|111257.3|111311.9|111261.9|111317.1|111267.1|111304.3|111254.3|42
1738651520000|2025-02-04 06:45:20|111316.6|111266.6|111302.7|111252.7|111317|111267|111302.7|111252.7|40
1738651530000|2025-02-04 06:45:30|111307.2|111257.2|111295.9|111245.9|111307.7|111257.7|111293.4|111243.4|30
1738651540000|2025-02-04 06:45:40|111295.7|111245.7|111286.3|111236.3|111301.2|111251.2|111284.3|111234.3|23
1738651550000|2025-02-04 06:45:50|111283.8|111233.8|111286|111236|111286.8|111236.8|111283.8|111233.8|10
1738651560000|2025-02-04 06:46:00|111288|111238|111287.4|111237.4|111289.4|111239.4|111278.9|111228.9|20
1738651570000|2025-02-04 06:46:10|111285.9|111235.9|111282.7|111232.7|111288.2|111238.2|111279.1|111229.1|28
1738651580000|2025-02-04 06:46:20|111280.4|111230.4|111283.6|111233.6|111288|111238|111280.4|111230.4|12
1738651590000|2025-02-04 06:46:30|111285.1|111235.1|111284.4|111234.4|111288.9|111238.9|111281.1|111231.1|15
1738651600000|2025-02-04 06:46:40|111285.6|111235.6|111284.2|111234.2|111288.7|111238.7|111283.9|111233.9|13
1738651610000|2025-02-04 06:46:50|111286.8|111236.8|111284.5|111234.5|111286.8|111236.8|111284.5|111234.5|2
1738651620000|2025-02-04 06:47:00|111287.7|111237.7|111289.4|111239.4|111290|111240|111284.5|111234.5|6
1738651630000|2025-02-04 06:47:10|111292.6|111242.6|111288.9|111238.9|111292.7|111242.7|111288.4|111238.4|15
1738651640000|2025-02-04 06:47:20|111288.6|111238.6|111291.1|111241.1|111292.9|111242.9|111286.1|111236.1|24
1738651650000|2025-02-04 06:47:30|111289.4|111239.4|111291.8|111241.8|111298.5|111248.5|111289.4|111239.4|24
1738651660000|2025-02-04 06:47:40|111290.5|111240.5|111283.8|111233.8|111296.2|111246.2|111283|111233|37
1738651670000|2025-02-04 06:47:50|111281.8|111231.8|111278.1|111228.1|111283.5|111233.5|111278.1|111228.1|31
1738651680000|2025-02-04 06:48:00|111277.1|111227.1|111275.8|111225.8|111279.8|111229.8|111273.5|111223.5|24
1738651690000|2025-02-04 06:48:10|111273.5|111223.5|111275|111225|111275.6|111225.6|111265.8|111215.8|36
1738651700000|2025-02-04 06:48:20|111275.1|111225.1|111268.9|111218.9|111275.1|111225.1|111264.1|111214.1|28
1738651710000|2025-02-04 06:48:30|111266.4|111216.4|111270.9|111220.9|111270.9|111220.9|111266.4|111216.4|5
1738651720000|2025-02-04 06:48:40|111268.9|111218.9|111277.5|111227.5|111280.8|111230.8|111268.9|111218.9|19
1738651730000|2025-02-04 06:48:50|111280.8|111230.8|111282.6|111232.6|111285.4|111235.4|111275.5|111225.5|27
1738651740000|2025-02-04 06:49:00|111285.4|111235.4|111289.5|111239.5|111293.8|111243.8|111282.2|111232.2|37
1738651750000|2025-02-04 06:49:10|111292.5|111242.5|111292.5|111242.5|111292.5|111242.5|111287.3|111237.3|23
1738651760000|2025-02-04 06:49:20|111289.5|111239.5|111289.1|111239.1|111292.8|111242.8|111283.8|111233.8|29
1738651770000|2025-02-04 06:49:30|111284.1|111234.1|111289.4|111239.4|111289.6|111239.6|111284.1|111234.1|25
1738651780000|2025-02-04 06:49:40|111286.2|111236.2|111289.3|111239.3|111290.6|111240.6|111284.2|111234.2|24
1738651790000|2025-02-04 06:49:50|111285.8|111235.8|111285.8|111235.8|111292.6|111242.6|111285.1|111235.1|20
1738651800000|2025-02-04 06:50:00|111288.1|111238.1|111279.3|111229.3|111288.1|111238.1|111274|111224|29
1738651810000|2025-02-04 06:50:10|111281.5|111231.5|111281.7|111231.7|111285|111235|111279.8|111229.8|11
1738651820000|2025-02-04 06:50:20|111284|111234|111288.8|111238.8|111296.9|111246.9|111282.8|111232.8|41
1738651830000|2025-02-04 06:50:30|111291.9|111241.9|111291.2|111241.2|111298.7|111248.7|111283.7|111233.7|37
1738651840000|2025-02-04 06:50:40|111289.9|111239.9|111293.6|111243.6|111293.6|111243.6|111285.1|111235.1|25
1738651850000|2025-02-04 06:50:50|111290.6|111240.6|111290.6|111240.6|111293.6|111243.6|111290.6|111240.6|11
1738651860000|2025-02-04 06:51:00|111293.6|111243.6|111288.2|111238.2|111293.6|111243.6|111284.5|111234.5|21
1738651870000|2025-02-04 06:51:10|111291.7|111241.7|111290.7|111240.7|111291.7|111241.7|111286|111236|16
1738651880000|2025-02-04 06:51:20|111291.5|111241.5|111291.5|111241.5|111294.5|111244.5|111285.5|111235.5|23
1738651890000|2025-02-04 06:51:30|111292|111242|111276.8|111226.8|111292|111242|111276.8|111226.8|15
1738651900000|2025-02-04 06:51:40|111276.3|111226.3|111263.7|111213.7|111277.3|111227.3|111263.7|111213.7|36
1738651910000|2025-02-04 06:51:50|111261.2|111211.2|111262.3|111212.3|111262.3|111212.3|111257.2|111207.2|7
1738651920000|2025-02-04 06:52:00|111257.5|111207.5|111254.7|111204.7|111259|111209|111254.2|111204.2|9
1738651930000|2025-02-04 06:52:10|111256.7|111206.7|111238.3|111188.3|111256.7|111206.7|111230.2|111180.2|29
1738651940000|2025-02-04 06:52:20|111239.5|111189.5|111243.5|111193.5|111244.7|111194.7|111235.8|111185.8|19
1738651950000|2025-02-04 06:52:30|111238.9|111188.9|111234.2|111184.2|111240.4|111190.4|111232.7|111182.7|27
1738651960000|2025-02-04 06:52:40|111237.9|111187.9|111239.7|111189.7|111242.7|111192.7|111235.4|111185.4|12
1738651970000|2025-02-04 06:52:50|111242.4|111192.4|111239.1|111189.1|111242.4|111192.4|111231.1|111181.1|14
1738651980000|2025-02-04 06:53:00|111234.6|111184.6|111227.5|111177.5|111239.1|111189.1|111225.2|111175.2|30
1738651990000|2025-02-04 06:53:10|111230.5|111180.5|111223.1|111173.1|111231|111181|111221.6|111171.6|18
1738652000000|2025-02-04 06:53:20|111221.3|111171.3|111211.4|111161.4|111222.5|111172.5|111209|111159|33
1738652010000|2025-02-04 06:53:30|111214.6|111164.6|111223.4|111173.4|111226.9|111176.9|111214.4|111164.4|28
1738652020000|2025-02-04 06:53:40|111225.6|111175.6|111227.4|111177.4|111230.8|111180.8|111224.8|111174.8|16
1738652030000|2025-02-04 06:53:50|111228.4|111178.4|111227.4|111177.4|111230.8|111180.8|111226.9|111176.9|17
1738652040000|2025-02-04 06:54:00|111228.4|111178.4|111228.8|111178.8|111229.8|111179.8|111221.7|111171.7|23
1738652050000|2025-02-04 06:54:10|111230.3|111180.3|111232.2|111182.2|111232.5|111182.5|111225.1|111175.1|28
1738652060000|2025-02-04 06:54:20|111232.5|111182.5|111228.7|111178.7|111233.7|111183.7|111228.7|111178.7|25
1738652070000|2025-02-04 06:54:30|111230|111180|111232.5|111182.5|111232.5|111182.5|111228.7|111178.7|19
1738652080000|2025-02-04 06:54:40|111227.5|111177.5|111239.2|111189.2|111239.2|111189.2|111227.5|111177.5|10
1738652090000|2025-02-04 06:54:50|111237.5|111187.5|111235|111185|111239.2|111189.2|111235|111185|7
1738652100000|2025-02-04 06:55:00|111236.2|111186.2|111254.1|111172.9|111254.1|111189|111235|111172.9|7
1738652110000|2025-02-04 06:55:10|111247.5|111170.9|111240.1|111169.5|111254.1|111170.9|111240.1|111169.5|9
1738652120000|2025-02-04 06:55:20|111250.1|111166.9|111238.1|111166.9|111251.5|111179.2|111226.9|111160.3|21
1738652130000|2025-02-04 06:55:30|111248.1|111158.3|111258.8|111169.4|111261.3|111176.2|111239.5|111158.3|15
1738652140000|2025-02-04 06:55:40|111254.2|111172.9|111228.3|111178.3|111258.8|111178.3|111228.3|111167|20
1738652150000|2025-02-04 06:55:50|111244.9|111168.3|111248.2|111170.3|111248.4|111170.3|111238.2|111160.4|21
1738652160000|2025-02-04 06:56:00|111240.9|111168.3|111246.2|111167|111252.4|111168.3|111237.6|111163|30
1738652170000|2025-02-04 06:56:10|111237.6|111176.6|111233.5|111183.5|111252.4|111183.5|111226.5|111163|16
1738652180000|2025-02-04 06:56:20|111227|111177|111237|111161|111242.3|111183.5|111220.5|111161|13
1738652190000|2025-02-04 06:56:30|111233|111156.5|111232.3|111161|111245.9|111164.3|111232.3|111156.5|23
1738652200000|2025-02-04 06:56:40|111237|111170|111248.3|111168.4|111251.7|111180.4|111220|111156.5|21
1738652210000|2025-02-04 06:56:50|111227.1|111177.1|111235.7|111161.1|111248.3|111177.1|111220.1|111161.1|26
1738652220000|2025-02-04 06:57:00|111246|111156.6|111235|111161.1|111246|111164.4|111234.3|111154.6|16
1738652230000|2025-02-04 06:57:10|111230.3|111157.7|111227.7|111157.7|111236.3|111168.1|111217|111157.7|15
1738652240000|2025-02-04 06:57:20|111231.7|111167.4|111219.5|111169.5|111231.7|111173|111215.5|111157.7|12
1738652250000|2025-02-04 06:57:30|111214|111164|111225.4|111144.8|111228.7|111164|111213.1|111140.8|18
1738652260000|2025-02-04 06:57:40|111220|111148.1|111226|111148.1|111226|111148.1|111220|111148.1|12
1738652270000|2025-02-04 06:57:50|111220.7|111151.4|111222.7|111149.4|111227.6|111151.4|111216.7|111139.1|17
1738652280000|2025-02-04 06:58:00|111210|111148.1|111211|111161|111215|111165|111203|111148.1|10
1738652290000|2025-02-04 06:58:10|111203.5|111153.5|111207.5|111157.5|111220|111161.5|111203|111144|13
1738652300000|2025-02-04 06:58:20|111219.9|111142|111207.3|111128.7|111219.9|111145.3|111204|111128.7|11
1738652310000|2025-02-04 06:58:30|111195.8|111122.5|111197.5|111116.2|111201.3|111122.5|111186.2|111102.3|17
1738652320000|2025-02-04 06:58:40|111198.8|111103.3|111195.2|111123.9|111198.8|111123.9|111187.5|111103.3|11
1738652330000|2025-02-04 06:58:50|111202.5|111121.1|111191|111117.8|111205.2|111121.1|111188.4|111117.8|15
1738652340000|2025-02-04 06:59:00|111195.7|111121.1|111195.7|111121.1|111195.7|111121.1|111191|111121.1|8
1738652350000|2025-02-04 06:59:10|111192.4|111117.8|111192.4|111121.1|111195.7|111121.1|111191|111117.8|9
1738652360000|2025-02-04 06:59:20|111197|111130.8|111179.5|111129.5|111203.6|111133|111177.5|111114.2|13
1738652370000|2025-02-04 06:59:30|111177|111127|111180|111130|111180.5|111130.5|111176.5|111126.5|9
1738652380000|2025-02-04 06:59:40|111177|111127|111176.5|111126.5|111180.5|111130.5|111176|111126|8
1738652390000|2025-02-04 06:59:50|111187.6|111113.6|111186.9|111115.6|111191.6|111128|111168|111109|24
1738652400000|2025-02-04 07:00:00|111198.9|111109.5|111208.5|111130.6|111222.3|111140.3|111196.8|111109.5|33
1738652410000|2025-02-04 07:00:10|111211.8|111133.9|111221|111139.7|111243.3|111145.9|111208.5|111115.6|27
1738652420000|2025-02-04 07:00:20|111217.7|111143.1|111227|111149|111227|111152.4|111217.7|111143.1|14
1738652430000|2025-02-04 07:00:30|111211.4|111152.4|111220.1|111170.1|111232.4|111170.1|111210.8|111137.8|20
1738652440000|2025-02-04 07:00:40|111226.3|111155.1|111226.3|111155.1|111226.3|111155.1|111226.3|111155.1|1
1738652450000|2025-02-04 07:00:50|111214.1|111164.1|111213|111163|111214.1|111164.1|111210.3|111160.3|6
1738652460000|2025-02-04 07:01:00|111214.3|111164.3|111211.6|111161.6|111214.3|111164.3|111210|111160|8
1738652470000|2025-02-04 07:01:10|111213.3|111163.3|111211.3|111161.3|111215|111165|111209.7|111159.7|8
1738652480000|2025-02-04 07:01:20|111210.1|111160.1|111211.3|111161.3|111212.9|111162.9|111207.8|111157.8|8
1738652490000|2025-02-04 07:01:30|111212.8|111162.8|111212.8|111162.8|111212.8|111162.8|111212.8|111162.8|1
1738652500000|2025-02-04 07:01:40|111211.3|111161.3|111209.6|111159.6|111211.3|111161.3|111205.7|111155.7|10
1738652510000|2025-02-04 07:01:50|111208.4|111158.4|111199.8|111149.8|111208.4|111158.4|111198.3|111148.3|9
1738652520000|2025-02-04 07:02:00|111201|111151|111201|111151|111201|111151|111199.8|111149.8|3
1738652530000|2025-02-04 07:02:10|111202.5|111152.5|111216.1|111166.1|111216.1|111166.1|111202.5|111152.5|9
1738652540000|2025-02-04 07:02:20|111217.3|111167.3|111215|111165|111226.2|111176.2|111213.7|111163.7|15
1738652550000|2025-02-04 07:02:30|111216.4|111166.4|111210.6|111160.6|111222.3|111172.3|111210.6|111160.6|11
1738652560000|2025-02-04 07:02:40|111212.1|111162.1|111215.8|111165.8|111217|111167|111212.1|111162.1|9
1738652570000|2025-02-04 07:02:50|111217.5|111167.5|111217.3|111167.3|111217.5|111167.5|111217.3|111167.3|2
1738652580000|2025-02-04 07:03:00|111215.8|111165.8|111211.7|111161.7|111215.8|111165.8|111210.4|111160.4|7
1738652590000|2025-02-04 07:03:10|111213.1|111163.1|111226.9|111176.9|111228.2|111178.2|111213.1|111163.1|10
1738652600000|2025-02-04 07:03:20|111228.4|111178.4|111221.4|111171.4|111236.3|111186.3|111221.4|111171.4|19
1738652610000|2025-02-04 07:03:30|111223.6|111173.6|111216.9|111166.9|111223.6|111173.6|111203.2|111153.2|9
1738652620000|2025-02-04 07:03:40|111215.7|111165.7|111216.9|111166.9|111217.1|111167.1|111208.7|111158.7|13
1738652630000|2025-02-04 07:03:50|111218.7|111168.7|111225.4|111175.4|111227|111177|111218.7|111168.7|10
1738652640000|2025-02-04 07:04:00|111226.9|111176.9|111228.2|111178.2|111228.2|111178.2|111226.9|111176.9|2
1738652650000|2025-02-04 07:04:10|111229.7|111179.7|111232.1|111182.1|111235|111185|111229.7|111179.7|7
1738652660000|2025-02-04 07:04:20|111233.6|111183.6|111235.8|111185.8|111236.4|111186.4|111231.7|111181.7|9
1738652670000|2025-02-04 07:04:30|111234.5|111184.5|111238.5|111188.5|111238.5|111188.5|111233.3|111183.3|6
1738652680000|2025-02-04 07:04:40|111237.3|111187.3|111236.7|111186.7|111244.6|111194.6|111235.2|111185.2|12
1738652690000|2025-02-04 07:04:50|111238.3|111188.3|111242.6|111192.6|111246.1|111196.1|111238.3|111188.3|8
1738652700000|2025-02-04 07:05:00|111240.7|111190.7|111239.3|111189.3|111240.7|111190.7|111239.3|111189.3|8
1738652710000|2025-02-04 07:05:10|111240.5|111190.5|111239.3|111189.3|111240.5|111190.5|111239.3|111189.3|4
1738652720000|2025-02-04 07:05:20|111240.5|111190.5|111249.1|111199.1|111249.1|111199.1|111240.5|111190.5|6
1738652730000|2025-02-04 07:05:30|111250.3|111200.3|111244.3|111194.3|111252.2|111202.2|111238.5|111188.5|22
1738652740000|2025-02-04 07:05:40|111246.5|111196.5|111247.8|111197.8|111249|111199|111245.3|111195.3|8
1738652750000|2025-02-04 07:05:50|111249|111199|111246.5|111196.5|111249|111199|111246.5|111196.5|4
1738652760000|2025-02-04 07:06:00|111245|111195|111253.5|111203.5|111253.5|111203.5|111245|111195|8
1738652770000|2025-02-04 07:06:10|111254.8|111204.8|111255.2|111205.2|111256.7|111206.7|111253.8|111203.8|10
1738652780000|2025-02-04 07:06:20|111253.9|111203.9|111244|111194|111255.2|111205.2|111243.5|111193.5|5
1738652790000|2025-02-04 07:06:30|111245.3|111195.3|111241.1|111191.1|111252|111202|111237.9|111187.9|15
1738652800000|2025-02-04 07:06:40|111247.4|111197.4|111253.1|111203.1|111256.8|111206.8|111246.4|111196.4|14
1738652810000|2025-02-04 07:06:50|111251.8|111201.8|111250.4|111200.4|111253.1|111203.1|111250.4|111200.4|12
1738652820000|2025-02-04 07:07:00|111247.6|111197.6|111236.2|111186.2|111249.2|111199.2|111234.2|111184.2|10
1738652830000|2025-02-04 07:07:10|111234.2|111184.2|111230.1|111180.1|111234.2|111184.2|111228.9|111178.9|8
1738652840000|2025-02-04 07:07:20|111231.6|111181.6|111231.4|111181.4|111233.1|111183.1|111229.9|111179.9|5
1738652850000|2025-02-04 07:07:30|111234.7|111184.7|111230.3|111180.3|111239.6|111189.6|111229.1|111179.1|14
1738652860000|2025-02-04 07:07:40|111232.3|111182.3|111225.4|111175.4|111232.3|111182.3|111224.1|111174.1|8
1738652870000|2025-02-04 07:07:50|111228.3|111178.3|111227.5|111177.5|111229.5|111179.5|111227.5|111177.5|3
1738652880000|2025-02-04 07:08:00|111228.3|111178.3|111232.4|111182.4|111232.9|111182.9|111219.2|111160.3|21
1738652890000|2025-02-04 07:08:10|111230.4|111180.4|111232.4|111182.4|111234.4|111184.4|111230.4|111180.4|5
1738652900000|2025-02-04 07:08:20|111230.9|111180.9|111232.4|111182.4|111232.4|111182.4|111229.6|111179.6|9
1738652910000|2025-02-04 07:08:30|111231.1|111181.1|111229.6|111179.6|111231.1|111181.1|111227.6|111177.6|4
1738652920000|2025-02-04 07:08:40|111231.2|111181.2|111232.5|111182.5|111232.5|111182.5|111231.2|111181.2|2
1738652930000|2025-02-04 07:08:50|111233.7|111183.7|111232.4|111182.4|111233.7|111183.7|111230|111180|5
1738652940000|2025-02-04 07:09:00|111233.7|111183.7|111240.8|111190.8|111240.8|111190.8|111233.7|111183.7|5
1738652950000|2025-02-04 07:09:10|111239.3|111189.3|111244.5|111194.5|111244.5|111194.5|111239.3|111189.3|3
1738652960000|2025-02-04 07:09:20|111242.2|111192.2|111233.2|111183.2|111243.5|111193.5|111228.4|111178.4|17
1738652970000|2025-02-04 07:09:30|111231.5|111181.5|111234.3|111184.3|111235.1|111185.1|111229.5|111179.5|11
1738652980000|2025-02-04 07:09:40|111233.1|111183.1|111237.6|111187.6|111240.3|111190.3|111233.1|111183.1|11
1738652990000|2025-02-04 07:09:50|111240.1|111190.1|111241.3|111191.3|111246|111196|111237.6|111187.6|9
1738653000000|2025-02-04 07:10:00|111238.3|111188.3|111246.1|111196.1|111247.4|111197.4|111235.6|111185.6|13
1738653010000|2025-02-04 07:10:10|111245.9|111195.9|111240.8|111190.8|111245.9|111195.9|111240.8|111190.8|5
1738653020000|2025-02-04 07:10:20|111239.1|111189.1|111231|111181|111239.1|111189.1|111231|111181|7
1738653030000|2025-02-04 07:10:30|111232.2|111182.2|111237.8|111187.8|111239.4|111189.4|111231|111181|11
1738653040000|2025-02-04 07:10:40|111236.6|111186.6|111228.7|111178.7|111236.6|111186.6|111228.7|111178.7|19
1738653050000|2025-02-04 07:10:50|111229.9|111179.9|111234|111184|111234|111184|111229.9|111179.9|7
1738653060000|2025-02-04 07:11:00|111236.7|111186.7|111231.5|111181.5|111236.7|111186.7|111230.4|111180.4|10
1738653070000|2025-02-04 07:11:10|111234|111184|111226.2|111176.2|111235.3|111185.3|111226.2|111176.2|15
1738653080000|2025-02-04 07:11:20|111217.1|111167.1|111204.2|111154.2|111219.7|111169.7|111204.2|111154.2|14
1738653090000|2025-02-04 07:11:30|111205.8|111155.8|111201.5|111151.5|111205.8|111155.8|111201.5|111151.5|6
1738653100000|2025-02-04 07:11:40|111203.7|111153.7|111209.3|111159.3|111209.3|111159.3|111203.7|111153.7|6
1738653110000|2025-02-04 07:11:50|111211.2|111161.2|111213.7|111163.7|111215.2|111165.2|111209.5|111159.5|6
1738653120000|2025-02-04 07:12:00|111215.3|111165.3|111217.8|111167.8|111220.8|111170.8|111215.3|111165.3|3
1738653130000|2025-02-04 07:12:10|111216.2|111166.2|111209.6|111159.6|111216.2|111166.2|111209.6|111159.6|8
1738653140000|2025-02-04 07:12:20|111207.8|111157.8|111199.8|111149.8|111207.8|111157.8|111199.8|111149.8|10
1738653150000|2025-02-04 07:12:30|111198.6|111148.6|111197.1|111147.1|111201.1|111151.1|111197.1|111147.1|9
1738653160000|2025-02-04 07:12:40|111195.8|111145.8|111193.2|111143.2|111197.1|111147.1|111191.6|111141.6|8
1738653170000|2025-02-04 07:12:50|111194.4|111144.4|111196|111146|111197.2|111147.2|111192.9|111142.9|13
1738653180000|2025-02-04 07:13:00|111194.4|111144.4|111173|111123|111199.7|111149.7|111169.5|111119.5|15
1738653190000|2025-02-04 07:13:10|111170.9|111120.9|111191.5|111141.5|111191.5|111141.5|111170.9|111120.9|12
1738653200000|2025-02-04 07:13:20|111192.5|111142.5|111194.1|111144.1|111199.3|111149.3|111192.5|111142.5|14
1738653210000|2025-02-04 07:13:30|111192.8|111142.8|111194.7|111144.7|111194.7|111144.7|111189.3|111139.3|7
1738653220000|2025-02-04 07:13:40|111194.4|111144.4|111194.7|111144.7|111196|111146|111193.5|111143.5|9
1738653230000|2025-02-04 07:13:50|111197.4|111147.4|111209.2|111159.2|111210.9|111160.9|111197.4|111147.4|23
1738653240000|2025-02-04 07:14:00|111206.4|111156.4|111200.5|111150.5|111207.7|111157.7|111199.3|111149.3|8
1738653250000|2025-02-04 07:14:10|111199.3|111149.3|111177.2|111127.2|111206|111156|111177.2|111127.2|22
1738653260000|2025-02-04 07:14:20|111178|111128|111171.4|111121.4|111182.7|111132.7|111171.4|111121.4|10
1738653270000|2025-02-04 07:14:30|111167.9|111117.9|111171.9|111121.9|111174.4|111124.4|111166.1|111116.1|15
1738653280000|2025-02-04 07:14:40|111172.2|111122.2|111163.5|111113.5|111172.2|111122.2|111162.2|111112.2|12
1738653290000|2025-02-04 07:14:50|111164.8|111114.8|111160.7|111110.7|111165.2|111115.2|111158.6|111108.6|12
1738653300000|2025-02-04 07:15:00|111159.5|111109.5|111162.2|111112.2|111163.2|111113.2|111159.5|111109.5|9
1738653310000|2025-02-04 07:15:10|111160.4|111110.4|111162.7|111112.7|111162.7|111112.7|111160.4|111110.4|3
1738653320000|2025-02-04 07:15:20|111164.3|111114.3|111163.6|111113.6|111170.3|111120.3|111160.1|111110.1|11
1738653330000|2025-02-04 07:15:30|111162.1|111112.1|111148.4|111098.4|111162.1|111112.1|111148.4|111098.4|7
1738653340000|2025-02-04 07:15:40|111146.8|111096.8|111147.2|111097.2|111147.2|111097.2|111143.9|111093.9|5
1738653350000|2025-02-04 07:15:50|111148.8|111098.8|111155.6|111105.6|111155.6|111105.6|111148.8|111098.8|4
1738653360000|2025-02-04 07:16:00|111156.8|111106.8|111157|111107|111159.8|111109.8|111155.5|111105.5|15
1738653370000|2025-02-04 07:16:10|111159.3|111109.3|111144.9|111094.9|111159.3|111109.3|111142.8|111092.8|12
1738653380000|2025-02-04 07:16:20|111143.6|111093.6|111149|111099|111150.2|111100.2|111143.6|111093.6|5
1738653390000|2025-02-04 07:16:30|111147.8|111097.8|111139.2|111089.2|111149|111099|111137.4|111087.4|7
1738653400000|2025-02-04 07:16:40|111140.8|111090.8|111149.1|111099.1|111151.8|111101.8|111140.8|111090.8|10
1738653410000|2025-02-04 07:16:50|111147.8|111097.8|111154.3|111104.3|111160.8|111110.8|111147.8|111097.8|11
1738653420000|2025-02-04 07:17:00|111156.8|111106.8|111158.7|111108.7|111165.9|111115.9|111156.8|111106.8|8
1738653430000|2025-02-04 07:17:10|111160.1|111110.1|111161.4|111111.4|111161.4|111111.4|111160.1|111110.1|2
1738653440000|2025-02-04 07:17:20|111160.1|111110.1|111156.7|111106.7|111160.1|111110.1|111151.5|111101.5|11
1738653460000|2025-02-04 07:17:40|111155.5|111105.5|111147.1|111097.1|111155.5|111105.5|111142.6|111092.6|8
1738653470000|2025-02-04 07:17:50|111148.6|111098.6|111149.9|111099.9|111149.9|111099.9|111148.6|111098.6|2
1738653480000|2025-02-04 07:18:00|111151.1|111101.1|111151.2|111101.2|111155.5|111105.5|111150|111100|10
1738653490000|2025-02-04 07:18:10|111152.7|111102.7|111152.7|111102.7|111152.7|111102.7|111152.7|111102.7|1
1738653500000|2025-02-04 07:18:20|111151.5|111101.5|111138.5|111088.5|111151.5|111101.5|111137.8|111087.8|8
1738653510000|2025-02-04 07:18:30|111131.7|111081.7|111109.7|111084.7|111131.7|111089.2|111109.7|111079.2|6
1738653520000|2025-02-04 07:18:40|111108.2|111083.2|111127.8|111077.8|111127.8|111083.2|111108.2|111068.3|5
1738653530000|2025-02-04 07:18:50|111131.7|111081.7|111131.7|111081.7|111131.7|111081.7|111131.7|111081.7|1
1738653540000|2025-02-04 07:19:00|111130.4|111080.4|111127.8|111077.8|111131.7|111081.7|111125|111075|8
1738653550000|2025-02-04 07:19:10|111126.5|111076.5|111122.8|111072.8|111126.5|111076.5|111121.2|111071.2|9
1738653560000|2025-02-04 07:19:20|111120.9|111070.9|111122.8|111072.8|111130.7|111080.7|111120.9|111070.9|4
1738653570000|2025-02-04 07:19:30|111124.5|111074.5|111122.4|111072.4|111125.7|111075.7|111122.4|111072.4|5
1738653580000|2025-02-04 07:19:40|111120.5|111070.5|111117.7|111067.7|111120.5|111070.5|111114|111064|11
1738653590000|2025-02-04 07:19:50|111115.6|111065.6|111113.6|111063.6|111116.8|111066.8|111113.3|111063.3|7
1738653600000|2025-02-04 07:20:00|111115.1|111065.1|111117.8|111067.8|111119.1|111069.1|111112.6|111062.6|26
1738653610000|2025-02-04 07:20:10|111119.1|111069.1|111119.4|111069.4|111120.7|111070.7|111117.8|111067.8|5
1738653620000|2025-02-04 07:20:20|111127.1|111077.1|111113.9|111063.9|111129.9|111079.9|111113.5|111063.5|9
1738653630000|2025-02-04 07:20:30|111115.8|111065.8|111118.7|111068.7|111120.9|111070.9|111115.8|111065.8|11
1738653640000|2025-02-04 07:20:40|111117.2|111067.2|111134.3|111084.3|111135.5|111085.5|111117.2|111067.2|9
1738653650000|2025-02-04 07:20:50|111136.5|111086.5|111132.4|111082.4|111149.4|111099.4|111131.7|111081.7|20
1738653660000|2025-02-04 07:21:00|111141.3|111091.3|111138.2|111088.2|111141.3|111091.3|111135.8|111085.8|10
1738653670000|2025-02-04 07:21:10|111138|111088|111135.6|111085.6|111143.1|111093.1|111128.3|111078.3|23
1738653680000|2025-02-04 07:21:20|111136.9|111086.9|111144.1|111094.1|111149.4|111099.4|111135.6|111085.6|9
1738653690000|2025-02-04 07:21:30|111147.4|111097.4|111141.8|111091.8|111147.4|111097.4|111141.8|111091.8|9
1738653700000|2025-02-04 07:21:40|111140.5|111090.5|111139.1|111089.1|111142.8|111092.8|111139.1|111089.1|7
1738653710000|2025-02-04 07:21:50|111137.4|111087.4|111137.4|111087.4|111137.4|111087.4|111136.1|111086.1|3
1738653720000|2025-02-04 07:22:00|111138.9|111088.9|111145.6|111095.6|111148.2|111098.2|111138.9|111088.9|7
1738653730000|2025-02-04 07:22:10|111144|111094|111144|111094|111145.3|111095.3|111142.8|111092.8|9
1738653740000|2025-02-04 07:22:20|111136.5|111086.5|111135.5|111085.5|111138.5|111088.5|111134|111084|11
1738653750000|2025-02-04 07:22:30|111133.8|111083.8|111146.5|111096.5|111146.5|111096.5|111133.8|111083.8|12
1738653760000|2025-02-04 07:22:40|111143.9|111093.9|111142.7|111092.7|111143.9|111093.9|111142.7|111092.7|4
1738653770000|2025-02-04 07:22:50|111141.2|111091.2|111139.9|111089.9|111142.6|111092.6|111139.9|111089.9|4
1738653780000|2025-02-04 07:23:00|111145.4|111095.4|111141.1|111091.1|111145.4|111095.4|111141.1|111091.1|3
1738653790000|2025-02-04 07:23:10|111139.2|111089.2|111137.9|111087.9|111139.2|111089.2|111133.9|111083.9|8
1738653800000|2025-02-04 07:23:20|111138.9|111088.9|111142.8|111092.8|111147.5|111097.5|111138.9|111088.9|16
1738653810000|2025-02-04 07:23:30|111144.1|111094.1|111141.6|111091.6|111144.1|111094.1|111141.3|111091.3|6
1738653820000|2025-02-04 07:23:40|111140.2|111090.2|111134.7|111084.7|111140.2|111090.2|111130.2|111080.2|9
1738653830000|2025-02-04 07:23:50|111132.2|111082.2|111133.3|111083.3|111134.6|111084.6|111126.1|111076.1|9
1738653840000|2025-02-04 07:24:00|111131.7|111081.7|111119.5|111069.5|111131.7|111081.7|111118|111068|19
1738653850000|2025-02-04 07:24:10|111118.2|111068.2|111118.2|111068.2|111119.5|111069.5|111114.5|111064.5|15
1738653860000|2025-02-04 07:24:20|111119.2|111069.2|111115.1|111065.1|111119.2|111069.2|111114.3|111064.3|10
1738653870000|2025-02-04 07:24:30|111114.1|111064.1|111121.6|111071.6|111122.8|111072.8|111114.1|111064.1|17
1738653880000|2025-02-04 07:24:40|111119.7|111069.7|111126.9|111076.9|111130.4|111080.4|111119.5|111069.5|12
1738653900000|2025-02-04 07:25:00|111128.6|111078.6|111139.7|111089.7|111143|111093|111128.6|111078.6|17
1738653910000|2025-02-04 07:25:10|111140.9|111090.9|111135.5|111085.5|111140.9|111090.9|111132.2|111082.2|10
1738653920000|2025-02-04 07:25:20|111136.5|111086.5|111139.8|111089.8|111139.8|111089.8|111135.5|111085.5|4
1738653930000|2025-02-04 07:25:30|111139.5|111089.5|111141|111091|111141|111091|111139.5|111089.5|3
1738653940000|2025-02-04 07:25:40|111143.5|111093.5|111141|111091|111143.5|111093.5|111141|111091|2
1738653950000|2025-02-04 07:25:50|111138.8|111088.8|111100|111050|111139.8|111089.8|111099|111049|19
1738653960000|2025-02-04 07:26:00|111098.5|111048.5|111074.9|111024.9|111098.5|111048.5|111071.2|111021.2|29
1738653970000|2025-02-04 07:26:10|111077.2|111027.2|111074.7|111024.7|111083|111033|111073.5|111023.5|14
1738653980000|2025-02-04 07:26:20|111076.2|111026.2|111088.5|111038.5|111088.5|111038.5|111076.2|111026.2|14
1738653990000|2025-02-04 07:26:30|111087.2|111037.2|111088.6|111038.6|111089.7|111039.7|111086.8|111036.8|7
1738654000000|2025-02-04 07:26:40|111087.1|111037.1|111100.7|111050.7|111103.7|111053.7|111087.1|111037.1|12
1738654010000|2025-02-04 07:26:50|111095.3|111045.3|111083|111033|111098.2|111048.2|111080.7|111030.7|20
1738654020000|2025-02-04 07:27:00|111081.7|111031.7|111089.6|111039.6|111092.3|111042.3|111073.3|111023.3|28
1738654030000|2025-02-04 07:27:10|111088.8|111038.8|111084.8|111034.8|111089.4|111039.4|111083.3|111033.3|23
1738654040000|2025-02-04 07:27:20|111083.3|111033.3|111086.3|111036.3|111090.1|111040.1|111083.3|111033.3|19
1738654050000|2025-02-04 07:27:30|111085.1|111035.1|111103.9|111053.9|111103.9|111053.9|111085.1|111035.1|22
1738654060000|2025-02-04 07:27:40|111103.2|111053.2|111111|111061|111111|111061|111102.7|111052.7|7
1738654070000|2025-02-04 07:27:50|111117.2|111067.2|111113.8|111063.8|111117.2|111067.2|111110.2|111060.2|13
1738654080000|2025-02-04 07:28:00|111112.6|111062.6|111098.5|111048.5|111112.6|111062.6|111098.5|111048.5|18
1738654090000|2025-02-04 07:28:10|111100|111050|111104|111054|111110|111060|111100|111050|10
1738654100000|2025-02-04 07:28:20|111107|111057|111095.7|111045.7|111107|111057|111095.4|111045.4|8
1738654110000|2025-02-04 07:28:30|111094.4|111044.4|111093|111043|111094.4|111044.4|111089.8|111039.8|10
1738654120000|2025-02-04 07:28:40|111094.2|111044.2|111097.6|111047.6|111101.6|111051.6|111094.2|111044.2|10
1738654130000|2025-02-04 07:28:50|111098.8|111048.8|111094.5|111044.5|111101.7|111051.7|111090.4|111040.4|16
1738654140000|2025-02-04 07:29:00|111097.3|111047.3|111096.1|111046.1|111100.5|111050.5|111095.1|111045.1|10
1738654150000|2025-02-04 07:29:10|111097.1|111047.1|111097.3|111047.3|111098.4|111048.4|111091.7|111041.7|18
1738654160000|2025-02-04 07:29:20|111098.6|111048.6|111097.3|111047.3|111105.8|111055.8|111097.3|111047.3|11
1738654170000|2025-02-04 07:29:30|111096|111046|111091.3|111041.3|111097.3|111047.3|111091.3|111041.3|11
1738654180000|2025-02-04 07:29:40|111092.3|111042.3|111089|111039|111095.2|111045.2|111088.1|111038.1|7
1738654190000|2025-02-04 07:29:50|111083.1|111033.1|111081|111031|111091.9|111041.9|111078.2|111028.2|11
1738654200000|2025-02-04 07:30:00|111079.8|111029.8|111075.3|111025.3|111079.8|111029.8|111075.3|111025.3|9
1738654220000|2025-02-04 07:30:20|111077.2|111027.2|111075.2|111025.2|111077.2|111027.2|111075.2|111025.2|2
1738654230000|2025-02-04 07:30:30|111077.2|111027.2|111053.2|111003.2|111078.1|111028.1|111052.8|111002.8|18
1738654240000|2025-02-04 07:30:40|111049.9|110999.9|111038.3|111013.3|111053.3|111013.3|111038.3|110998.4|7
1738654250000|2025-02-04 07:30:50|111035|111010|111036|111011|111036.6|111011.6|111034.3|111009.3|10
1738654260000|2025-02-04 07:31:00|111037|111012|111039.2|111014.2|111041.1|111016.1|111034.9|111009.9|23
1738654270000|2025-02-04 07:31:10|111037.2|111012.2|111047.8|110997.8|111052.7|111014.7|111027.2|110996.8|34
1738654280000|2025-02-04 07:31:20|111050.5|111000.5|111060.2|111010.2|111074.4|111024.4|111048|110998|27
1738654290000|2025-02-04 07:31:30|111060.7|111010.7|111062.1|111012.1|111065.8|111015.8|111050.5|111000.5|27
1738654300000|2025-02-04 07:31:40|111063.6|111013.6|111067.4|111017.4|111069.7|111019.7|111063.6|111013.6|12
1738654310000|2025-02-04 07:31:50|111069.9|111019.9|111080.4|111030.4|111082.3|111032.3|111065.9|111015.9|20
1738654320000|2025-02-04 07:32:00|111079.8|111029.8|111071.4|111021.4|111079.8|111029.8|111071.4|111021.4|16
1738654330000|2025-02-04 07:32:10|111071.1|111021.1|111069.8|111019.8|111076.7|111026.7|111069.8|111019.8|8
1738654340000|2025-02-04 07:32:20|111078|111028|111062.5|111012.5|111078|111028|111062.5|111012.5|11
1738654350000|2025-02-04 07:32:30|111061.1|111011.1|111068.9|111018.9|111070.4|111020.4|111059.1|111009.1|22
1738654360000|2025-02-04 07:32:40|111069.8|111019.8|111073.3|111023.3|111080.6|111032.1|111052.9|111019.8|23
1738654370000|2025-02-04 07:32:50|111072.4|111022.4|111068.3|111018.3|111072.4|111022.4|111066.6|111016.6|9
1738654380000|2025-02-04 07:33:00|111067.5|111017.5|111063|111013|111070.8|111020.8|111063|111013|10
1738654390000|2025-02-04 07:33:10|111062|111012|111069.7|111019.7|111069.7|111019.7|111061.5|111011.5|16
1738654400000|2025-02-04 07:33:20|111070.6|111020.6|111074|111024|111074.7|111024.7|111070.6|111020.6|6
1738654410000|2025-02-04 07:33:30|111073.2|111023.2|111073|111023|111073.8|111023.8|111071.3|111021.3|5
1738654430000|2025-02-04 07:33:50|111073.9|111023.9|111067.1|111017.1|111074.8|111024.8|111064.9|111014.9|12
1738654440000|2025-02-04 07:34:00|111068.9|111018.9|111078.5|111028.5|111080.2|111030.2|111068.9|111018.9|8
1738654450000|2025-02-04 07:34:10|111079.5|111029.5|111074.1|111024.1|111079.5|111029.5|111074.1|111024.1|5
1738654460000|2025-02-04 07:34:20|111073|111023|111066.8|111016.8|111073|111023|111065.2|111015.2|12
1738654470000|2025-02-04 07:34:30|111067.6|111017.6|111063.9|111013.9|111069.1|111019.1|111063.9|111013.9|9
1738654480000|2025-02-04 07:34:40|111061.9|111011.9|111060.8|111010.8|111063.9|111013.9|111055.7|111005.7|11
1738654490000|2025-02-04 07:34:50|111063.2|111013.2|111065.3|111015.3|111065.8|111015.8|111057.2|111007.2|16
1738654500000|2025-02-04 07:35:00|111064.4|111014.4|111067.1|111017.1|111067.1|111017.1|111062.8|111012.8|8
1738654510000|2025-02-04 07:35:10|111069.7|111019.7|111066.7|111016.7|111071.4|111021.4|111066.7|111016.7|17
1738654520000|2025-02-04 07:35:20|111065.9|111015.9|111063.2|111013.2|111065.9|111015.9|111060.6|111010.6|18
1738654530000|2025-02-04 07:35:30|111062.2|111012.2|111061.1|111011.1|111063.4|111013.4|111060|111010|10
1738654540000|2025-02-04 07:35:40|111060.3|111010.3|111063.2|111013.2|111063.6|111013.6|111059.5|111009.5|11
1738654550000|2025-02-04 07:35:50|111064.1|111014.1|111069.3|111044.3|111072|111046.6|111064.1|111014.1|21
1738654560000|2025-02-04 07:36:00|111070.2|111045.2|111074.2|111049.2|111080.2|111055.2|111065.8|111040.8|25
1738654570000|2025-02-04 07:36:10|111075|111050|111075.2|111050.2|111080.3|111055.3|111075|111050|11
1738654580000|2025-02-04 07:36:20|111073|111048|111064.5|111039.5|111074.7|111049.7|111061.4|111036.4|12
1738654590000|2025-02-04 07:36:30|111063.1|111038.1|111071|111046|111071.8|111046.8|111059.9|111034.9|18
1738654600000|2025-02-04 07:36:40|111074.3|111049.3|111064.5|111039.5|111074.3|111049.3|111064.5|111039.5|8
1738654610000|2025-02-04 07:36:50|111065.3|111040.3|111059.9|111034.9|111065.3|111040.3|111055.6|111030.6|15
1738654620000|2025-02-04 07:37:00|111060.8|111035.8|111059.5|111034.5|111065.3|111040.3|111059.5|111034.5|11
1738654630000|2025-02-04 07:37:10|111058.6|111033.6|111058.3|111033.3|111058.6|111033.6|111055.2|111030.2|5
1738654640000|2025-02-04 07:37:20|111059.4|111034.4|111060.5|111035.5|111069.7|111044.7|111059.4|111034.4|17
1738654650000|2025-02-04 07:37:30|111059.5|111034.5|111054.9|111029.9|111059.5|111034.5|111054.3|111029.3|14
1738654660000|2025-02-04 07:37:40|111054.8|111029.8|111049.4|111024.4|111058.6|111033.6|111049.4|111024.4|9
1738654670000|2025-02-04 07:37:50|111050.9|111025.9|111056.7|111006.7|111058.1|111028.3|111042.7|111004.8|12
1738654680000|2025-02-04 07:38:00|111058.1|111008.1|111054.9|111004.9|111061|111011|111052.1|111002.1|13
1738654690000|2025-02-04 07:38:10|111041.8|111016.8|111046.2|111021.2|111046.2|111021.2|111041.8|111016.8|9
1738654700000|2025-02-04 07:38:20|111043.2|111018.2|111028.4|111003.4|111043.2|111018.2|111019.4|110985.1|26
1738654710000|2025-02-04 07:38:30|111029.2|111004.2|111023.8|110998.8|111029.2|111004.2|111019.4|110994.4|27
1738654720000|2025-02-04 07:38:40|111022.9|110997.9|111024.2|110999.2|111024.3|110999.3|111020.6|110995.6|16
1738654730000|2025-02-04 07:38:50|111023.5|110998.5|111016.7|110991.7|111023.9|110998.9|111016.7|110991.7|11
1738654740000|2025-02-04 07:39:00|111015.9|110990.9|111022.2|110997.2|111024.3|110999.3|111015.4|110990.4|10
1738654750000|2025-02-04 07:39:10|111021.4|110996.4|111019.1|110994.1|111022.2|110997.2|111019.1|110994.1|7
1738654760000|2025-02-04 07:39:20|111017.5|110992.5|111010.6|110985.6|111017.5|110992.5|111010.1|110985.1|11
1738654770000|2025-02-04 07:39:30|111011.8|110986.8|111008.8|110983.8|111011.8|110986.8|111008.7|110983.7|8
1738654780000|2025-02-04 07:39:40|111010.1|110985.1|111007.2|110982.2|111010.1|110985.1|111004.7|110979.7|18
1738654790000|2025-02-04 07:39:50|111006.4|110981.4|111027.6|110977.6|111027.6|110990.8|111006.4|110977.6|16
1738654800000|2025-02-04 07:40:00|111027.4|110977.4|111018.8|110993.8|111027.7|110993.8|111011.3|110967.7|25
1738654810000|2025-02-04 07:40:10|111018|110993|111021.9|110996.9|111025.2|111000.2|111016.8|110991.8|20
1738654820000|2025-02-04 07:40:20|111021|110996|111006.8|110981.8|111021|110996|111006|110981|17
1738654830000|2025-02-04 07:40:30|111007.6|110982.6|110993.1|110968.1|111007.6|110982.6|110991.1|110966.1|24
1738654840000|2025-02-04 07:40:40|110994.6|110969.6|110992.9|110967.9|110998|110973|110989|110964|26
1738654850000|2025-02-04 07:40:50|110994.9|110969.9|111003.7|110978.7|111008.2|110983.2|110994.9|110969.9|15
1738654860000|2025-02-04 07:41:00|111002.7|110977.7|111001.3|110976.3|111002.7|110977.7|110997.9|110972.9|9
1738654870000|2025-02-04 07:41:10|111000.4|110975.4|110996.9|110971.9|111002.3|110977.3|110996.2|110971.2|12
1738654880000|2025-02-04 07:41:20|110997.8|110972.8|111003.1|110978.1|111010.4|110985.4|110997.8|110972.8|23
1738654890000|2025-02-04 07:41:30|111004|110979|111007.1|110982.1|111008.5|110983.5|111001.1|110976.1|17
1738654900000|2025-02-04 07:41:40|111008.5|110983.5|111006.4|110981.4|111016.8|110991.8|111005.6|110980.6|16
1738654910000|2025-02-04 07:41:50|111007.3|110982.3|111013.5|110988.5|111020.7|110995.7|111005.8|110980.8|16
1738654920000|2025-02-04 07:42:00|111014.4|110989.4|111025.6|111000.6|111049.1|111005.1|111009.6|110984.6|23
1738654930000|2025-02-04 07:42:10|111024|110999|111018.6|110993.6|111026.5|110999|111017.3|110976.5|12
1738654940000|2025-02-04 07:42:20|111017.8|110992.8|111013.3|110988.3|111017.8|110992.8|111011.8|110986.8|8
1738654950000|2025-02-04 07:42:30|111012.5|110987.5|111013.3|110988.3|111013.3|110988.3|111010.8|110985.8|5
1738654960000|2025-02-04 07:42:40|111012.4|110987.4|111014|110989|111017.4|110992.4|111012.4|110987.4|13
1738654970000|2025-02-04 07:42:50|111014.9|110989.9|111021.7|110996.7|111023.3|110998.3|111014.9|110989.9|13
1738654980000|2025-02-04 07:43:00|111022.5|110997.5|111021.7|110996.7|111024|110999|111020.8|110995.8|8
1738654990000|2025-02-04 07:43:10|111022.5|110997.5|111037.2|110987.2|111044|111006.8|111022.5|110987.2|11
1738655000000|2025-02-04 07:43:20|111039.5|110989.5|111037.1|110987.1|111039.5|110989.5|111031.8|110981.8|8
1738655010000|2025-02-04 07:43:30|111031.1|110981.1|111027.7|110977.7|111031.1|110981.1|111026.3|110976.3|6
1738655020000|2025-02-04 07:43:40|111027.4|110977.4|111026.6|110976.6|111028.2|110978.2|111025.9|110975.9|6
1738655030000|2025-02-04 07:43:50|111027.4|110977.4|111026.4|110976.4|111027.4|110977.4|111021.6|110971.6|12
1738655040000|2025-02-04 07:44:00|111025.1|110975.1|111009|110984|111027.4|110985|111009|110971.3|13
1738655050000|2025-02-04 07:44:10|111009.8|110984.8|110991.8|110966.8|111009.8|110984.8|110989|110964|19
1738655060000|2025-02-04 07:44:20|110992.7|110967.7|110971.8|110946.8|111006|110981|110971.8|110946.8|25
1738655070000|2025-02-04 07:44:30|110969.7|110944.7|110947.3|110922.3|110969.7|110944.7|110946|110921|30
1738655080000|2025-02-04 07:44:40|110948.2|110923.2|110960.9|110935.9|110964.2|110939.2|110948.2|110923.2|22
1738655090000|2025-02-04 07:44:50|110960|110935|110955.3|110930.3|110962.2|110937.2|110955|110930|21
1738655100000|2025-02-04 07:45:00|110955.7|110930.7|110978|110953|110981.6|110956.6|110955.7|110930.7|28
1738655110000|2025-02-04 07:45:10|110977.3|110952.3|110972.2|110947.2|110981.7|110956.7|110967.3|110942.3|23
1738655120000|2025-02-04 07:45:20|110971|110946|110980.6|110955.6|110981.4|110956.4|110968.4|110943.4|14
1738655130000|2025-02-04 07:45:30|110981.5|110956.5|110991|110966|110992.2|110967.2|110981.5|110956.5|11
1738655140000|2025-02-04 07:45:40|110991.9|110966.9|110982.9|110957.9|110993|110968|110982|110957|26
1738655150000|2025-02-04 07:45:50|110985.3|110960.3|110975.7|110950.7|110985.3|110960.3|110975.7|110950.7|12
1738655160000|2025-02-04 07:46:00|110976.7|110951.7|110958.6|110933.6|110981.6|110956.6|110954.7|110929.7|35
1738655170000|2025-02-04 07:46:10|110957.5|110932.5|110952.8|110927.8|110957.5|110932.5|110940.2|110915.2|26
1738655180000|2025-02-04 07:46:20|110953.6|110928.6|110960.9|110935.9|110961.7|110936.7|110953.6|110928.6|7
1738655190000|2025-02-04 07:46:30|110961.7|110936.7|110961.2|110936.2|110967.9|110942.9|110959.9|110934.9|19
1738655200000|2025-02-04 07:46:40|110962|110937|110992|110967|110994|110969|110960.9|110935.9|28
1738655210000|2025-02-04 07:46:50|110991|110966|110983.5|110958.5|110996.2|110971.2|110983.4|110958.4|29
1738655220000|2025-02-04 07:47:00|110982.3|110957.3|110980.9|110955.9|111012.8|110965|110978.6|110953.6|15
1738655230000|2025-02-04 07:47:10|110982|110957|110979.3|110954.3|110984.6|110959.6|110979.3|110954.3|7
1738655240000|2025-02-04 07:47:20|110978.4|110953.4|110978|110953|110978.4|110953.4|110975.4|110950.4|5
1738655250000|2025-02-04 07:47:30|110979|110954|110973.8|110948.8|110979|110954|110973.8|110948.8|7
1738655260000|2025-02-04 07:47:40|110973|110948|110972.2|110947.2|110973|110948|110969.4|110944.4|12
1738655270000|2025-02-04 07:47:50|110971.4|110946.4|110972.5|110947.5|110972.5|110947.5|110969.6|110944.6|6
1738655280000|2025-02-04 07:48:00|110973.3|110948.3|110977.8|110952.8|110977.8|110952.8|110972.4|110947.4|9
1738655290000|2025-02-04 07:48:10|110977|110952|110973.8|110948.8|110977.8|110952.8|110972.7|110947.7|13
1738655300000|2025-02-04 07:48:20|110972.9|110947.9|110965|110940|110972.9|110947.9|110963.8|110938.8|11
1738655310000|2025-02-04 07:48:30|110966|110941|110962.4|110937.4|110966.8|110941.8|110959.7|110934.7|10
1738655320000|2025-02-04 07:48:40|110963.2|110938.2|110965.9|110940.9|110965.9|110940.9|110963.2|110938.2|4
1738655330000|2025-02-04 07:48:50|110966.7|110941.7|110965.6|110940.6|110966.7|110941.7|110964.7|110939.7|3
1738655340000|2025-02-04 07:49:00|110961.4|110936.4|110965.1|110940.1|110971.2|110946.2|110958.7|110933.7|14
1738655350000|2025-02-04 07:49:10|110966.2|110941.2|110973.8|110948.8|110975.6|110950.6|110962.2|110937.2|11
1738655360000|2025-02-04 07:49:20|110974.6|110949.6|110971.4|110946.4|110974.6|110949.6|110969.4|110944.4|12
1738655370000|2025-02-04 07:49:30|110970.6|110945.6|110975|110950|110975|110950|110969.6|110944.6|9
1738655380000|2025-02-04 07:49:40|110974.2|110949.2|110966.1|110941.1|110974.2|110949.2|110965.3|110940.3|22
1738655390000|2025-02-04 07:49:50|110966.9|110941.9|110972|110947|110974.7|110949.7|110966.9|110941.9|12
1738655400000|2025-02-04 07:50:00|110972.9|110947.9|110975.6|110950.6|110975.6|110950.6|110972.9|110947.9|5
1738655410000|2025-02-04 07:50:10|110976.4|110951.4|110975.8|110950.8|110976.6|110951.6|110973.6|110948.6|7
1738655420000|2025-02-04 07:50:20|110976.6|110951.6|110978|110953|110979.9|110954.9|110974.6|110949.6|6
1738655430000|2025-02-04 07:50:30|110976.1|110951.1|110977.7|110952.7|110977.7|110952.7|110970.6|110945.6|10
1738655440000|2025-02-04 07:50:40|110976.9|110951.9|110977.9|110952.9|110979|110954|110976.3|110951.3|8
1738655450000|2025-02-04 07:50:50|110978.2|110953.2|110984.2|110959.2|110985.3|110960.3|110978.2|110953.2|12
1738655460000|2025-02-04 07:51:00|110985.4|110960.4|110985.7|110960.7|110991.3|110966.3|110983.2|110958.2|22
1738655470000|2025-02-04 07:51:10|110984.8|110959.8|110981.1|110956.1|110985.9|110960.9|110976|110951|12
1738655480000|2025-02-04 07:51:20|110983.1|110958.1|110983.8|110958.8|110985.5|110960.5|110983.1|110958.1|7
1738655490000|2025-02-04 07:51:30|110985.6|110960.6|110988.8|110963.8|110996.3|110971.3|110984.4|110940.2|23
1738655500000|2025-02-04 07:51:40|110989.4|110964.4|110988.6|110963.6|110989.4|110964.4|110987.9|110962.9|4
1738655510000|2025-02-04 07:51:50|110990.2|110965.2|111003.1|110978.1|111003.4|110978.4|110990.2|110965.2|17
1738655520000|2025-02-04 07:52:00|111003.6|110978.6|111002.4|110977.4|111006.5|110981.5|111002.4|110977.4|12
1738655530000|2025-02-04 07:52:10|111001.6|110976.6|110998.8|110973.8|111001.6|110976.6|110998.4|110973.4|7
1738655540000|2025-02-04 07:52:20|111000.8|110975.8|110995.3|110970.3|111000.8|110975.8|110994.5|110969.5|18
1738655550000|2025-02-04 07:52:30|110996.1|110971.1|111004.4|110979.4|111007.9|110982.9|110996.1|110971.1|14
1738655560000|2025-02-04 07:52:40|111002.8|110977.8|111014.4|110989.4|111015.1|110990.1|111002.8|110977.8|20
1738655570000|2025-02-04 07:52:50|111013.6|110988.6|111020.6|110995.6|111020.6|110995.6|111013.5|110988.5|14
1738655580000|2025-02-04 07:53:00|111021.6|110996.6|111029.1|111004.1|111033.7|111008.7|111021.6|110996.6|23
1738655590000|2025-02-04 07:53:10|111028.3|111003.3|111032.9|111007.9|111032.9|111007.9|111028|111003|12
1738655600000|2025-02-04 07:53:20|111033.7|111008.7|111041.3|111016.3|111041.3|111016.3|111033|111008|14
1738655610000|2025-02-04 07:53:30|111038|111013|111038.9|111013.9|111044.4|111019.4|111036.2|111011.2|27
1738655620000|2025-02-04 07:53:40|111038.1|111013.1|111041.4|111016.4|111043.4|111018.4|111032.7|111007.7|12
1738655630000|2025-02-04 07:53:50|111040.4|111015.4|111021|110996|111040.4|111015.4|111021|110996|24
1738655640000|2025-02-04 07:54:00|111022|110997|111029.8|111004.8|111030.8|111005.8|111020.2|110995.2|17
1738655650000|2025-02-04 07:54:10|111029|111004|111026|111001|111031.7|111006.7|111024.1|110999.1|23
1738655660000|2025-02-04 07:54:20|111027|111002|111034.4|111009.4|111034.4|111009.4|111026.7|111001.7|11
1738655670000|2025-02-04 07:54:30|111035.2|111010.2|111033|111008|111037|111012|111033|111008|8
1738655680000|2025-02-04 07:54:40|111032|111007|111034.5|111009.5|111034.5|111009.5|111029.4|111004.4|6
1738655690000|2025-02-04 07:54:50|111033.8|111008.8|111029.6|111004.6|111033.8|111008.8|111027.8|111002.8|10
1738655700000|2025-02-04 07:55:00|111030.4|111005.4|111037.4|111012.4|111037.5|111012.5|111028.6|111003.6|9
1738655710000|2025-02-04 07:55:10|111038.2|111013.2|111035.7|111010.7|111042.8|111017.8|111030.6|111005.6|12
1738655720000|2025-02-04 07:55:20|111034.7|111009.7|111034.2|111009.2|111035|111010|111031.5|111006.5|8
1738655730000|2025-02-04 07:55:30|111033.3|111008.3|111029.9|111004.9|111034.2|111009.2|111025.7|111000.7|15
1738655740000|2025-02-04 07:55:40|111029|111004|111030.7|111005.7|111034.2|111009.2|111029|111004|9
1738655750000|2025-02-04 07:55:50|111031.6|111006.6|111038.3|111013.3|111038.3|111013.3|111031.6|111006.6|10
1738655760000|2025-02-04 07:56:00|111037.3|111012.3|111039.2|111014.2|111039.2|111014.2|111037.3|111012.3|5
1738655770000|2025-02-04 07:56:10|111037.5|111012.5|111034.8|111009.8|111042|111017|111028.8|111003.8|17
1738655780000|2025-02-04 07:56:20|111036.2|111011.2|111037.5|111012.5|111040.5|111015.5|111028|111003|35
1738655790000|2025-02-04 07:56:30|111034.1|111009.1|111032.6|111007.6|111036.6|111011.6|111032.2|111007.2|11
1738655800000|2025-02-04 07:56:40|111031.8|111006.8|111039.9|111014.9|111042.1|111017.1|111031|111006|12
1738655810000|2025-02-04 07:56:50|111038.6|111013.6|111040.9|111015.9|111042.8|111017.8|111034.3|111009.3|16
1738655820000|2025-02-04 07:57:00|111041.8|111016.8|111040.6|111015.6|111044.4|111019.4|111034.3|111009.3|34
1738655830000|2025-02-04 07:57:10|111041.2|111016.2|111033.3|111008.3|111041.2|111016.2|111030.3|111005.3|25
1738655840000|2025-02-04 07:57:20|111034.2|111009.2|111034.8|111009.8|111037.6|111012.6|111032.5|111007.5|23
1738655850000|2025-02-04 07:57:30|111036.6|111011.6|111023|110998|111036.6|111011.6|111014.6|110989.6|25
1738655860000|2025-02-04 07:57:40|111024.8|110999.8|111003.5|110978.5|111024.8|110999.8|111002.6|110977.6|26
1738655870000|2025-02-04 07:57:50|111004.2|110979.2|111019.4|110994.4|111023.6|110998.6|111003.3|110978.3|15
1738655880000|2025-02-04 07:58:00|111023.1|110998.1|111026.8|111001.8|111026.8|111001.8|111022.3|110997.3|9
1738655890000|2025-02-04 07:58:10|111026.7|111001.7|111018|110993|111028.5|111003.5|111013.6|110988.6|26
1738655900000|2025-02-04 07:58:20|111021.7|110996.7|111030.4|111005.4|111036.5|111011.5|111018.2|110993.2|59
1738655910000|2025-02-04 07:58:30|111034.2|111009.2|111031.3|111006.3|111036.7|111011.7|111030.6|111005.6|59
1738655920000|2025-02-04 07:58:40|111037.9|111012.9|111039.2|111014.2|111042.9|111017.9|111031.5|111006.5|40
1738655930000|2025-02-04 07:58:50|111038.3|111013.3|111039.8|111014.8|111039.8|111014.8|111032.5|111007.5|15
1738655940000|2025-02-04 07:59:00|111038.8|111013.8|111024.7|110999.7|111038.8|111013.8|111020|110995|26
1738655950000|2025-02-04 07:59:10|111022.8|110997.8|111024.3|110999.3|111024.9|110999.9|111021|110996|9
1738655960000|2025-02-04 07:59:20|111023.5|110998.5|111008.4|110983.4|111023.5|110998.5|111007.6|110982.6|18
1738655970000|2025-02-04 07:59:30|111009.6|110984.6|111022.2|110997.2|111024.6|110999.6|111007.7|110982.7|24
1738655980000|2025-02-04 07:59:40|111023|110998|111023.5|110998.5|111024|110999|111021.4|110996.4|14
1738655990000|2025-02-04 07:59:50|111022.8|110997.8|111015|110990|111022.8|110997.8|111015|110990|18
1738656000000|2025-02-04 08:00:00|111016|110991|110948.4|110923.4|111019.2|110994.2|110947.8|110922.8|50
1738656010000|2025-02-04 08:00:10|110947.7|110922.7|110948|110923|110963.7|110938.7|110944.2|110919.2|43
1738656020000|2025-02-04 08:00:20|110946.1|110921.1|110953.7|110928.7|110957.2|110932.2|110928.7|110903.7|45
1738656030000|2025-02-04 08:00:30|110952.2|110927.2|110965.8|110940.8|110969.1|110944.1|110947.1|110922.1|40
1738656040000|2025-02-04 08:00:40|110966.7|110941.7|110968.2|110943.2|110969.6|110944.6|110964.4|110939.4|25
1738656050000|2025-02-04 08:00:50|110970|110945|110989.9|110964.9|110999.6|110974.6|110970|110945|44
1738656060000|2025-02-04 08:01:00|110990.7|110965.7|110999.6|110974.6|111003.5|110978.5|110989.7|110964.7|36
1738656070000|2025-02-04 08:01:10|111000.4|110975.4|111015.5|110990.5|111015.9|110990.9|111000.4|110975.4|24
1738656080000|2025-02-04 08:01:20|111014.8|110989.8|111023|110998|111024.4|110999.4|111014.8|110989.8|17
1738656090000|2025-02-04 08:01:30|111023.9|110998.9|111020.4|110995.4|111042.4|110998.9|111016.7|110991.7|21
1738656100000|2025-02-04 08:01:40|111021.3|110996.3|111020|110995|111027.6|111002.6|111017.7|110992.7|22
1738656110000|2025-02-04 08:01:50|111021|110996|111026.3|110976.3|111031.2|110996.9|111018.2|110976.3|18
1738656120000|2025-02-04 08:02:00|111027.6|110977.6|110996.2|110971.2|111036.5|110986.5|110994.3|110969.3|36
1738656130000|2025-02-04 08:02:10|110997.2|110972.2|110997.6|110972.6|111012|110987|110993|110968|40
1738656140000|2025-02-04 08:02:20|110999.1|110974.1|110995.2|110970.2|110999.7|110974.7|110994.4|110969.4|20
1738656150000|2025-02-04 08:02:30|110994.2|110969.2|110976|110951|110994.2|110969.2|110976|110951|16
1738656160000|2025-02-04 08:02:40|110974.4|110949.4|110972.2|110947.2|110980.9|110955.9|110967.1|110942.1|30
1738656170000|2025-02-04 08:02:50|110971.4|110946.4|110950.8|110925.8|110977|110952|110950.8|110925.8|34
1738656180000|2025-02-04 08:03:00|110951.2|110926.2|110959.8|110934.8|110959.8|110934.8|110947.2|110922.2|27
1738656190000|2025-02-04 08:03:10|110964|110939|110983.4|110958.4|110983.4|110958.4|110964|110939|33
1738656200000|2025-02-04 08:03:20|110988.2|110963.2|110978.5|110953.5|110992.1|110967.1|110978.5|110953.5|28
1738656210000|2025-02-04 08:03:30|110979.3|110954.3|110979.7|110954.7|110989.9|110964.9|110979.3|110954.3|26
1738656220000|2025-02-04 08:03:40|110980.5|110955.5|110976|110951|110982.3|110957.3|110973.1|110948.1|36
1738656230000|2025-02-04 08:03:50|110976.9|110951.9|110979.9|110954.9|110987.8|110962.8|110976.1|110951.1|36
1738656240000|2025-02-04 08:04:00|110980.7|110955.7|110991.8|110966.8|110993|110968|110980.5|110955.5|29
1738656250000|2025-02-04 08:04:10|110992.7|110967.7|111003.3|110978.3|111005.1|110980.1|110992.7|110967.7|24
1738656260000|2025-02-04 08:04:20|111004.7|110979.7|110997.2|110972.2|111012|110987|110995.7|110970.7|18
1738656270000|2025-02-04 08:04:30|110998.1|110973.1|110977.3|110952.3|110998.9|110973.9|110971.6|110946.6|29
1738656280000|2025-02-04 08:04:40|110976.5|110951.5|110982.8|110957.8|110992.2|110967.2|110976.5|110951.5|26
1738656290000|2025-02-04 08:04:50|110984.5|110959.5|111005.4|110980.4|111005.9|110980.9|110984.5|110959.5|22
1738656300000|2025-02-04 08:05:00|111007.5|110982.5|110998.5|110973.5|111013.5|110988.5|110997.1|110972.1|28
1738656310000|2025-02-04 08:05:10|110999.9|110974.9|110995.2|110970.2|111004.4|110979.4|110994.4|110969.4|21
1738656320000|2025-02-04 08:05:20|110994.3|110969.3|110995.1|110970.1|111005|110980|110992.7|110967.7|27
1738656330000|2025-02-04 08:05:30|110996|110971|110995.9|110970.9|111005.2|110980.2|110995.2|110970.2|21
1738656340000|2025-02-04 08:05:40|110995.4|110970.4|110995.2|110970.2|110997.9|110972.9|110995.2|110970.2|7
1738656350000|2025-02-04 08:05:50|110994.4|110969.4|110981.9|110956.9|110994.4|110969.4|110974|110949|26
1738656360000|2025-02-04 08:06:00|110981|110956|110988.2|110963.2|110989.2|110964.2|110975.8|110950.8|21
1738656370000|2025-02-04 08:06:10|110989|110964|110995.7|110970.7|111002.2|110977.2|110989|110964|34
1738656380000|2025-02-04 08:06:20|110994.9|110969.9|111002.5|110977.5|111002.5|110977.5|110993.1|110968.1|26
1738656390000|2025-02-04 08:06:30|111001.6|110976.6|111001.6|110976.6|111003.2|110978.2|110998.2|110973.2|17
1738656400000|2025-02-04 08:06:40|111002.6|110977.6|110999.8|110974.8|111018.5|110993.5|110992|110958.3|31
1738656410000|2025-02-04 08:06:50|110999|110974|110999.2|110974.2|110999.5|110974.5|110990.1|110965.1|30
1738656420000|2025-02-04 08:07:00|111001.6|110976.6|110979.4|110954.4|111005.1|110980.1|110977.8|110952.8|25
1738656430000|2025-02-04 08:07:10|110978.1|110953.1|110956.6|110931.6|110980.6|110955.6|110956.6|110931.6|19
1738656440000|2025-02-04 08:07:20|110958.4|110933.4|110935.5|110910.5|110958.6|110933.6|110932.9|110907.9|32
1738656450000|2025-02-04 08:07:30|110937|110912|110939.3|110914.3|110950.9|110925.9|110935.2|110910.2|22
1738656460000|2025-02-04 08:07:40|110940.1|110915.1|110939.2|110914.2|110944.6|110919.6|110939.2|110914.2|19
1738656470000|2025-02-04 08:07:50|110937.7|110912.7|110933.5|110908.5|110940.2|110915.2|110928.8|110903.8|14
1738656480000|2025-02-04 08:08:00|110933.1|110908.1|110900.1|110875.1|110934.2|110909.2|110892.9|110867.9|48
1738656490000|2025-02-04 08:08:10|110900.9|110875.9|110905|110880|110906.6|110881.6|110898|110873|23
1738656500000|2025-02-04 08:08:20|110906.3|110881.3|110894.3|110869.3|110906.3|110881.3|110887.9|110862.9|24
1738656510000|2025-02-04 08:08:30|110893.4|110868.4|110866.2|110841.2|110893.7|110868.7|110863.4|110838.4|37
1738656520000|2025-02-04 08:08:40|110864.6|110839.6|110852.4|110827.4|110865.3|110840.3|110846.2|110821.2|23
1738656530000|2025-02-04 08:08:50|110851.4|110826.4|110873|110848|110873|110848|110850.6|110825.6|27
1738656540000|2025-02-04 08:09:00|110873.9|110848.9|110879.9|110854.9|110889.6|110864.6|110873.9|110848.9|27
1738656550000|2025-02-04 08:09:10|110880|110855|110876.8|110851.8|110883.1|110858.1|110876.8|110851.8|19
1738656560000|2025-02-04 08:09:20|110877.8|110852.8|110911|110886|110911|110886|110877.8|110852.8|19
1738656570000|2025-02-04 08:09:30|110919.8|110894.8|110915.7|110890.7|110928.9|110903.9|110913.8|110888.8|30
1738656580000|2025-02-04 08:09:40|110914.8|110889.8|110922.3|110897.3|110926|110901|110914.8|110889.8|23
1738656590000|2025-02-04 08:09:50|110923.2|110898.2|110917.2|110892.2|110923.2|110898.2|110910.8|110885.8|25
1738656600000|2025-02-04 08:10:00|110918|110893|110943.6|110918.6|110949.4|110924.4|110918|110893|34
1738656610000|2025-02-04 08:10:10|110939.9|110914.9|110938.8|110913.8|110946.6|110921.6|110934.9|110909.9|34
1738656620000|2025-02-04 08:10:20|110943.3|110918.3|110952.4|110927.4|110954.9|110929.9|110940.4|110915.4|21
1738656630000|2025-02-04 08:10:30|110946.3|110921.3|110956.6|110931.6|110956.9|110931.9|110946.3|110921.3|18
1738656640000|2025-02-04 08:10:40|110955.7|110930.7|110951.8|110926.8|110956.4|110931.4|110948.9|110923.9|18
1738656650000|2025-02-04 08:10:50|110952.7|110927.7|110958.2|110933.2|110963|110938|110952.7|110927.7|16
1738656660000|2025-02-04 08:11:00|110959.4|110934.4|110974.2|110949.2|110977.3|110952.3|110959.4|110934.4|19
1738656670000|2025-02-04 08:11:10|110973.2|110948.2|110964.5|110939.5|110975.8|110948.2|110962.6|110921.6|29
1738656680000|2025-02-04 08:11:20|110962.1|110937.1|110942.1|110917.1|110965.8|110939.9|110937.7|110909|39
1738656690000|2025-02-04 08:11:30|110941.6|110916.6|110950.6|110925.6|110953.9|110928.9|110929.4|110904.4|33
1738656700000|2025-02-04 08:11:40|110953.1|110928.1|110960.4|110935.4|110962|110937|110953.1|110928.1|21
1738656710000|2025-02-04 08:11:50|110959.6|110934.6|110956.3|110931.3|110968.8|110943.8|110953.7|110928.7|23
1738656720000|2025-02-04 08:12:00|110958.1|110933.1|110958|110933|110961.7|110936.7|110947.6|110922.6|28
1738656730000|2025-02-04 08:12:10|110956.8|110931.8|110957.1|110932.1|110966|110941|110954.5|110929.5|33
1738656740000|2025-02-04 08:12:20|110954.7|110929.7|110955|110930|110959.7|110934.7|110954.2|110929.2|30
1738656750000|2025-02-04 08:12:30|110953.9|110928.9|110966.5|110941.5|110966.5|110941.5|110953.9|110928.9|30
1738656760000|2025-02-04 08:12:40|110965.6|110940.6|110973.2|110948.2|110974.2|110949.2|110959.8|110934.8|23
1738656770000|2025-02-04 08:12:50|110974|110949|110968.2|110943.2|110979.8|110954.8|110968.2|110943.2|20
1738656780000|2025-02-04 08:13:00|110967.4|110942.4|110957|110932|110967.4|110942.4|110952.5|110927.5|27
1738656790000|2025-02-04 08:13:10|110958.1|110933.1|110952|110927|110960.8|110935.8|110947.8|110922.8|21
1738656800000|2025-02-04 08:13:20|110953.7|110928.7|110944.7|110919.7|110957.8|110932.8|110944.7|110919.7|21
1738656810000|2025-02-04 08:13:30|110943.7|110918.7|110940.4|110915.4|110944.5|110919.5|110938.7|110913.7|13
1738656820000|2025-02-04 08:13:40|110939.4|110914.4|110941.2|110916.2|110944.4|110919.4|110931.6|110906.6|33
1738656830000|2025-02-04 08:13:50|110940.4|110915.4|110937.2|110912.2|110940.5|110915.5|110932.9|110907.9|31
1738656840000|2025-02-04 08:14:00|110938.1|110913.1|110937.2|110912.2|110944.5|110919.5|110933.6|110908.6|32
1738656850000|2025-02-04 08:14:10|110936.5|110911.5|110948|110923|110948.7|110923.7|110930.4|110905.4|17
1738656860000|2025-02-04 08:14:20|110949|110924|110926.6|110901.6|110949|110924|110924.1|110899.1|35
1738656870000|2025-02-04 08:14:30|110928.4|110903.4|110915.8|110890.8|110929.1|110904.1|110915.8|110890.8|23
1738656880000|2025-02-04 08:14:40|110915.1|110890.1|110890.9|110865.9|110915.1|110890.1|110890.9|110865.9|28
1738656890000|2025-02-04 08:14:50|110892.3|110867.3|110878.6|110853.6|110894.9|110869.9|110876.5|110851.5|35
1738656900000|2025-02-04 08:15:00|110876.1|110851.1|110884.7|110859.7|110895|110870|110876.1|110851.1|26
1738656910000|2025-02-04 08:15:10|110884.9|110859.9|110854.4|110829.4|110887.9|110862.9|110854.4|110829.4|33
1738656920000|2025-02-04 08:15:20|110855.1|110830.1|110859.7|110834.7|110861|110836|110854.2|110829.2|18
1738656930000|2025-02-04 08:15:30|110858.7|110833.7|110864.1|110839.1|110864.9|110839.9|110857.2|110832.2|15
1738656940000|2025-02-04 08:15:40|110865.1|110840.1|110859.3|110834.3|110869.9|110844.9|110859.3|110834.3|22
1738656950000|2025-02-04 08:15:50|110857.5|110832.5|110864.4|110839.4|110865.9|110840.9|110854|110829|25
1738656960000|2025-02-04 08:16:00|110865.3|110840.3|110851.8|110826.8|110865.3|110840.3|110851.8|110826.8|17
1738656970000|2025-02-04 08:16:10|110850.9|110825.9|110848.4|110823.4|110855.8|110830.8|110843.2|110818.2|29
1738656980000|2025-02-04 08:16:20|110849.3|110824.3|110849.9|110824.9|110852.6|110827.6|110843.3|110818.3|23
1738656990000|2025-02-04 08:16:30|110850.9|110825.9|110862.4|110837.4|110865.9|110840.9|110850.7|110825.7|37
1738657000000|2025-02-04 08:16:40|110863|110838|110872.3|110847.3|110873.5|110848.5|110861.4|110836.4|25
1738657010000|2025-02-04 08:16:50|110871.5|110846.5|110869.5|110844.5|110872|110847|110863.6|110838.6|27
1738657020000|2025-02-04 08:17:00|110870.9|110845.9|110865.5|110840.5|110871.9|110846.9|110863.2|110838.2|27
1738657030000|2025-02-04 08:17:10|110864.7|110839.7|110865.1|110840.1|110866.5|110841.5|110861.1|110836.1|17
1738657040000|2025-02-04 08:17:20|110866.1|110841.1|110868.2|110843.2|110871.4|110846.4|110866.1|110841.1|21
1738657050000|2025-02-04 08:17:30|110868.9|110843.9|110889.5|110864.5|110890.9|110865.9|110868.9|110843.9|18
1738657060000|2025-02-04 08:17:40|110891|110866|110879|110854|110891|110866|110876.1|110851.1|20
1738657070000|2025-02-04 08:17:50|110880.7|110855.7|110880.9|110855.9|110886.1|110861.1|110880.3|110855.3|16
1738657080000|2025-02-04 08:18:00|110879.3|110854.3|110890.9|110865.9|110896.9|110871.9|110878.5|110853.5|25
1738657090000|2025-02-04 08:18:10|110891.7|110866.7|110904.8|110854.8|110904.8|110867.7|110891.7|110853.1|9
1738657100000|2025-02-04 08:18:20|110903.3|110853.3|110888.5|110863.5|110906.2|110866.7|110888.5|110853.3|12
1738657110000|2025-02-04 08:18:30|110882.8|110857.8|110894|110869|110896.5|110871.5|110877.5|110852.5|21
1738657120000|2025-02-04 08:18:40|110894.5|110869.5|110891.3|110866.3|110895.3|110870.3|110887.5|110862.5|18
1738657130000|2025-02-04 08:18:50|110890.5|110865.5|110896.8|110871.8|110898.8|110873.8|110889.7|110864.7|27
1738657140000|2025-02-04 08:19:00|110896.3|110871.3|110893.3|110868.3|110897.4|110872.4|110889|110864|31
1738657150000|2025-02-04 08:19:10|110894.3|110869.3|110895.1|110870.1|110900.3|110875.3|110894.3|110869.3|26
1738657160000|2025-02-04 08:19:20|110894.2|110869.2|110899.2|110874.2|110901.2|110876.2|110888.9|110863.9|26
1738657170000|2025-02-04 08:19:30|110898.3|110873.3|110899.5|110874.5|110899.5|110874.5|110889|110864|25
1738657180000|2025-02-04 08:19:40|110900.3|110875.3|110896.3|110871.3|110902.6|110877.6|110895.1|110870.1|27
1738657190000|2025-02-04 08:19:50|110895.2|110870.2|110885.6|110860.6|110895.2|110870.2|110880.3|110855.3|31
1738657200000|2025-02-04 08:20:00|110884.8|110859.8|110871.7|110846.7|110884.8|110859.8|110868.1|110843.1|32
1738657210000|2025-02-04 08:20:10|110872.7|110847.7|110881.5|110856.5|110887.5|110862.5|110871.2|110846.2|28
1738657220000|2025-02-04 08:20:20|110881.2|110856.2|110880.5|110855.5|110883.9|110858.9|110871.6|110846.6|22
1738657230000|2025-02-04 08:20:30|110880.2|110855.2|110887.6|110862.6|110895.7|110870.7|110880.2|110855.2|30
1738657240000|2025-02-04 08:20:40|110889.8|110864.8|110899.9|110874.9|110901.9|110876.9|110880.7|110855.7|27
1738657250000|2025-02-04 08:20:50|110899.1|110874.1|110896.7|110871.7|110899.1|110874.1|110894.2|110869.2|16
1738657260000|2025-02-04 08:21:00|110896.2|110871.2|110927.5|110877.5|110927.5|110895.5|110896.2|110871.2|29
1738657270000|2025-02-04 08:21:10|110928.3|110878.3|110929.5|110879.5|110937.2|110887.2|110926.2|110876.2|30
1738657280000|2025-02-04 08:21:20|110928.1|110878.1|110934|110884|110935.9|110885.9|110927.2|110877.2|22
1738657290000|2025-02-04 08:21:30|110933.1|110883.1|110908.4|110858.4|110933.1|110889.3|110906.4|110858.4|32
1738657300000|2025-02-04 08:21:40|110907.9|110857.9|110879.2|110829.2|110908.4|110858.4|110879.2|110829.2|20
1738657310000|2025-02-04 08:21:50|110881|110831|110828.5|110803.5|110883.1|110833.1|110827.9|110795.6|51
1738657320000|2025-02-04 08:22:00|110827.8|110802.8|110800.1|110750.1|110834.7|110809.7|110759.8|110723|68
1738657330000|2025-02-04 08:22:10|110803.2|110753.2|110808.1|110783.1|110828.4|110788.4|110798.9|110753.2|58
1738657340000|2025-02-04 08:22:20|110807.1|110782.1|110831.1|110781.1|110831.1|110791.9|110805.4|110755.4|65
1738657350000|2025-02-04 08:22:30|110828.9|110778.9|110832|110782|110832|110782|110816.4|110766.4|38
1738657360000|2025-02-04 08:22:40|110830|110780|110829.6|110779.6|110834.8|110784.8|110819.1|110769.1|53
1738657370000|2025-02-04 08:22:50|110831.8|110781.8|110839.2|110789.2|110839.2|110801.4|110817.7|110779.2|41
1738657380000|2025-02-04 08:23:00|110838|110788|110840.8|110790.8|110842|110792|110813.6|110774.3|39
1738657390000|2025-02-04 08:23:10|110838.5|110788.5|110840.5|110790.5|110845.2|110795.2|110838.5|110788.5|24
1738657400000|2025-02-04 08:23:20|110839.3|110789.3|110825.2|110775.2|110839.3|110789.3|110825.2|110775.2|25
1738657410000|2025-02-04 08:23:30|110826.7|110776.7|110827.6|110777.6|110832.2|110782.2|110824.9|110774.9|24
1738657420000|2025-02-04 08:23:40|110817|110767|110820.4|110770.4|110823.1|110773.1|110806.5|110756.5|40
1738657430000|2025-02-04 08:23:50|110821.7|110771.7|110823.5|110773.5|110829.7|110779.7|110817.3|110767.3|26
1738657440000|2025-02-04 08:24:00|110824.3|110774.3|110837.4|110787.4|110839.5|110789.5|110824.3|110774.3|24
1738657450000|2025-02-04 08:24:10|110837.9|110787.9|110824|110774|110837.9|110787.9|110824|110774|28
1738657460000|2025-02-04 08:24:20|110825.6|110775.6|110833.1|110783.1|110833.1|110783.1|110822.4|110772.4|29
1738657470000|2025-02-04 08:24:30|110834.9|110784.9|110843.2|110793.2|110843.2|110793.2|110834.9|110784.9|5
1738657480000|2025-02-04 08:24:40|110844.4|110794.4|110842.3|110792.3|110848.2|110798.2|110842.3|110792.3|14
1738657490000|2025-02-04 08:24:50|110841.4|110791.4|110834.7|110784.7|110841.4|110791.4|110828.4|110778.4|30
1738657500000|2025-02-04 08:25:00|110836.2|110786.2|110806.1|110781.1|110841|110791|110806.1|110772.4|28
1738657510000|2025-02-04 08:25:10|110801.7|110776.7|110803.7|110778.7|110804.2|110779.2|110799.7|110774.7|18
1738657520000|2025-02-04 08:25:20|110801.9|110776.9|110827.2|110777.2|110830.5|110784.1|110798.8|110773.8|25
1738657530000|2025-02-04 08:25:30|110826.4|110776.4|110832.9|110782.9|110835.7|110785.7|110823.9|110773.9|22
1738657540000|2025-02-04 08:25:40|110834.9|110784.9|110828.1|110778.1|110836.5|110786.5|110825.2|110775.2|28
1738657550000|2025-02-04 08:25:50|110827.3|110777.3|110830|110780|110833.8|110783.8|110826.8|110776.8|24
1738657560000|2025-02-04 08:26:00|110831.4|110781.4|110809.9|110759.9|110832.7|110782.7|110809.9|110759.9|19
1738657570000|2025-02-04 08:26:10|110811.5|110761.5|110820.8|110770.8|110824.3|110774.3|110811|110761|19
1738657580000|2025-02-04 08:26:20|110821.6|110771.6|110818.2|110768.2|110821.6|110771.6|110818.2|110768.2|6
1738657590000|2025-02-04 08:26:30|110819.6|110769.6|110817|110792|110825.9|110797.6|110816.8|110769.6|21
1738657600000|2025-02-04 08:26:40|110816|110791|110818.6|110793.6|110822.2|110797.2|110807|110782|26
1738657610000|2025-02-04 08:26:50|110819.8|110794.8|110801.2|110776.2|110824.4|110799.4|110801.2|110776.2|21
1738657620000|2025-02-04 08:27:00|110799.8|110774.8|110794|110769|110799.9|110774.9|110794|110769|13
1738657630000|2025-02-04 08:27:10|110795.4|110770.4|110794.3|110769.3|110799|110774|110788.3|110763.3|26
1738657640000|2025-02-04 08:27:20|110795.6|110770.6|110802.3|110777.3|110806.9|110781.9|110795.6|110770.6|19
1738657650000|2025-02-04 08:27:30|110803.8|110778.8|110797.8|110772.8|110807.5|110782.5|110797.8|110772.8|22
1738657660000|2025-02-04 08:27:40|110796.7|110771.7|110784.9|110759.9|110796.7|110771.7|110779.1|110754.1|21
1738657670000|2025-02-04 08:27:50|110783.7|110758.7|110778.6|110753.6|110787.6|110762.6|110774.6|110749.6|17
1738657680000|2025-02-04 08:28:00|110779.5|110754.5|110786.5|110761.5|110788.4|110763.4|110779.5|110754.5|8
1738657690000|2025-02-04 08:28:10|110787.5|110762.5|110785.4|110760.4|110794.2|110769.2|110780.4|110755.4|32
1738657700000|2025-02-04 08:28:20|110784.1|110759.1|110790.8|110765.8|110792.9|110767.9|110784.1|110759.1|15
1738657710000|2025-02-04 08:28:30|110789.8|110764.8|110789.3|110764.3|110790.7|110765.7|110784.9|110759.9|9
1738657720000|2025-02-04 08:28:40|110790.5|110765.5|110783|110758|110792.9|110767.9|110781.7|110756.7|14
1738657730000|2025-02-04 08:28:50|110781.7|110756.7|110784.4|110759.4|110787.7|110762.7|110774.8|110749.8|27
1738657740000|2025-02-04 08:29:00|110783.1|110758.1|110783.3|110758.3|110788.5|110763.5|110780.3|110755.3|21
1738657750000|2025-02-04 08:29:10|110780.2|110755.2|110776.6|110751.6|110783.3|110758.3|110771.6|110746.6|18
1738657760000|2025-02-04 08:29:20|110776.1|110751.1|110759.6|110734.6|110776.6|110751.6|110758.6|110733.6|29
1738657770000|2025-02-04 08:29:30|110757.4|110732.4|110755.1|110705.1|110759.1|110734.1|110738.6|110703.8|23
1738657780000|2025-02-04 08:29:40|110757.5|110707.5|110759.6|110709.6|110772.5|110722.5|110757.5|110707.5|18
1738657790000|2025-02-04 08:29:50|110758.4|110708.4|110760.1|110710.1|110760.1|110710.1|110756.8|110706.8|10
1738657800000|2025-02-04 08:30:00|110765.2|110715.2|110787.8|110737.8|110787.8|110737.8|110765.2|110715.2|20
1738657810000|2025-02-04 08:30:10|110789.1|110739.1|110772.1|110747.1|110795.4|110754.9|110768.2|110732|28
1738657820000|2025-02-04 08:30:20|110770.8|110745.8|110777.3|110752.3|110778.5|110753.5|110765.6|110740.6|17
1738657830000|2025-02-04 08:30:30|110770.2|110745.2|110775.4|110750.4|110777.3|110752.3|110767.6|110742.6|21
1738657840000|2025-02-04 08:30:40|110772.9|110747.9|110768.8|110718.8|110773.6|110747.9|110745.2|110702.1|34
1738657850000|2025-02-04 08:30:50|110771.3|110721.3|110788.4|110738.4|110791.1|110741.1|110771.3|110721.3|24
1738657860000|2025-02-04 08:31:00|110789.7|110739.7|110783|110733|110796.4|110746.4|110783|110733|19
1738657870000|2025-02-04 08:31:10|110785.5|110735.5|110769.8|110719.8|110785.5|110735.5|110764.3|110714.3|29
1738657880000|2025-02-04 08:31:20|110768.6|110718.6|110765.5|110715.5|110769.8|110719.8|110764.5|110714.5|18
1738657890000|2025-02-04 08:31:30|110767|110717|110780.4|110730.4|110783.3|110733.3|110767|110717|24
1738657900000|2025-02-04 08:31:40|110778.5|110728.5|110781.4|110731.4|110782.1|110732.1|110775.9|110725.9|13
1738657910000|2025-02-04 08:31:50|110782.7|110732.7|110772.3|110722.3|110787.1|110737.1|110771|110721|27
1738657920000|2025-02-04 08:32:00|110771|110721|110782.6|110732.6|110784.9|110734.9|110771|110721|16
1738657930000|2025-02-04 08:32:10|110784.6|110734.6|110789|110739|110802.3|110752.3|110784.6|110734.6|27
1738657940000|2025-02-04 08:32:20|110786.4|110736.4|110770.3|110745.3|110788.9|110745.3|110763.5|110727|26
1738657950000|2025-02-04 08:32:30|110772.9|110747.9|110777.3|110752.3|110777.3|110752.3|110772.9|110747.9|8
1738657960000|2025-02-04 08:32:40|110778.8|110753.8|110792.4|110767.4|110792.4|110767.4|110778.8|110753.8|15
1738657970000|2025-02-04 08:32:50|110791.2|110766.2|110795.6|110745.6|110796.8|110766.2|110779.8|110744.1|12
1738657980000|2025-02-04 08:33:00|110796.9|110746.9|110783.8|110733.8|110796.9|110746.9|110781.6|110731.6|19
1738657990000|2025-02-04 08:33:10|110781.9|110731.9|110777.3|110727.3|110781.9|110747.9|110762.1|110727.3|29
1738658000000|2025-02-04 08:33:20|110778.3|110728.3|110784.1|110734.1|110786.1|110736.1|110776.6|110726.6|20
1738658010000|2025-02-04 08:33:30|110782.4|110732.4|110773.1|110748.1|110798.5|110755.1|110772.1|110732.4|14
1738658020000|2025-02-04 08:33:40|110773.5|110748.5|110777.5|110752.5|110780|110755|110766.2|110741.2|20
1738658030000|2025-02-04 08:33:50|110776.3|110751.3|110780.2|110755.2|110782.1|110757.1|110775|110750|14
1738658040000|2025-02-04 08:34:00|110781.1|110756.1|110808.2|110783.2|110815.4|110790.4|110781.1|110756.1|40
1738658050000|2025-02-04 08:34:10|110806.1|110781.1|110796.9|110771.9|110808.1|110783.1|110794.8|110769.8|32
1738658060000|2025-02-04 08:34:20|110797.9|110772.9|110776.6|110751.6|110802|110777|110775.5|110750.5|30
1738658070000|2025-02-04 08:34:30|110777.8|110752.8|110775|110750|110779.4|110754.4|110771.6|110746.6|20
1738658080000|2025-02-04 08:34:40|110777|110752|110782.5|110757.5|110787.3|110762.3|110777|110752|28
1738658090000|2025-02-04 08:34:50|110783.3|110758.3|110785.1|110760.1|110785.1|110760.1|110783.3|110758.3|13
1738658100000|2025-02-04 08:35:00|110784.3|110759.3|110785.3|110760.3|110785.5|110760.5|110781.8|110756.8|19
1738658110000|2025-02-04 08:35:10|110784.3|110759.3|110782.5|110757.5|110794.7|110769.7|110779|110754|29
1738658120000|2025-02-04 08:35:20|110785.5|110760.5|110790.7|110765.7|110790.7|110765.7|110780.7|110755.7|21
1738658130000|2025-02-04 08:35:30|110791.9|110766.9|110784.4|110759.4|110796.2|110771.2|110784.4|110759.4|23
1738658140000|2025-02-04 08:35:40|110783|110758|110784.7|110759.7|110793.2|110768.2|110783|110758|30
1738658150000|2025-02-04 08:35:50|110785.6|110760.6|110790.5|110765.5|110793.6|110768.6|110784.8|110759.8|17
1738658160000|2025-02-04 08:36:00|110792|110767|110796.4|110771.4|110796.4|110771.4|110780.1|110755.1|22
1738658170000|2025-02-04 08:36:10|110794|110769|110791|110766|110804.1|110779.1|110788.3|110763.3|32
1738658180000|2025-02-04 08:36:20|110792.4|110767.4|110797.7|110772.7|110800.2|110775.2|110791.4|110766.4|14
1738658190000|2025-02-04 08:36:30|110796.9|110771.9|110794.6|110769.6|110796.9|110771.9|110787.6|110762.6|25
1738658200000|2025-02-04 08:36:40|110795.5|110770.5|110796.8|110771.8|110796.8|110771.8|110789.8|110764.8|14
1738658210000|2025-02-04 08:36:50|110797.9|110772.9|110797.8|110772.8|110802.1|110777.1|110794.1|110769.1|14
1738658220000|2025-02-04 08:37:00|110798.5|110773.5|110814.2|110789.2|110815.1|110790.1|110798.5|110773.5|23
1738658230000|2025-02-04 08:37:10|110810.6|110785.6|110827.8|110777.8|110827.8|110793.9|110806.6|110775.6|26
1738658240000|2025-02-04 08:37:20|110831.7|110781.7|110850.8|110800.8|110850.8|110800.8|110831.5|110781.5|23
1738658250000|2025-02-04 08:37:30|110848.3|110798.3|110843|110793|110858.5|110808.5|110835.9|110785.9|30
1738658260000|2025-02-04 08:37:40|110840.7|110790.7|110847.6|110797.6|110856.4|110806.4|110837.4|110787.4|35
1738658270000|2025-02-04 08:37:50|110848.5|110798.5|110858.6|110808.6|110858.6|110808.6|110848.5|110798.5|9
1738658280000|2025-02-04 08:38:00|110859.7|110809.7|110841.6|110816.6|110859.7|110819.3|110834.4|110806.2|21
1738658290000|2025-02-04 08:38:10|110842.6|110817.6|110846.4|110821.4|110848.9|110823.9|110841.8|110816.8|21
1738658300000|2025-02-04 08:38:20|110845.6|110820.6|110831.3|110806.3|110846.1|110821.1|110830.6|110805.6|18
1738658310000|2025-02-04 08:38:30|110830.7|110805.7|110836|110811|110836.5|110811.5|110827.4|110802.4|24
1738658320000|2025-02-04 08:38:40|110836.8|110811.8|110840.6|110815.6|110845.9|110820.9|110836.8|110811.8|25
1738658330000|2025-02-04 08:38:50|110841.6|110816.6|110840.1|110815.1|110846.8|110821.8|110840.1|110815.1|20
1738658340000|2025-02-04 08:39:00|110839.2|110814.2|110851.5|110826.5|110868.3|110833.8|110836.4|110811.4|34
1738658350000|2025-02-04 08:39:10|110850.7|110825.7|110824.8|110799.8|110852.2|110827.2|110819.6|110794.6|32
1738658360000|2025-02-04 08:39:20|110828.1|110803.1|110833.3|110808.3|110839.7|110814.7|110828.1|110803.1|25
1738658370000|2025-02-04 08:39:30|110835|110810|110823.5|110798.5|110837|110812|110823.5|110798.5|20
1738658380000|2025-02-04 08:39:40|110827.1|110802.1|110818.3|110793.3|110827.1|110802.1|110811.1|110786.1|22
1738658390000|2025-02-04 08:39:50|110819.4|110794.4|110810.6|110785.6|110819.4|110794.4|110810.6|110785.6|22
1738658400000|2025-02-04 08:40:00|110811.4|110786.4|110806.1|110781.1|110812.2|110787.2|110802.7|110777.7|20
1738658410000|2025-02-04 08:40:10|110805.3|110780.3|110804.6|110779.6|110814.2|110789.2|110803.3|110778.3|22
1738658420000|2025-02-04 08:40:20|110803.6|110778.6|110804.7|110779.7|110805.7|110780.7|110791.8|110766.8|25
1738658430000|2025-02-04 08:40:30|110803.7|110778.7|110809.7|110784.7|110816.5|110791.5|110803.7|110778.7|36
1738658440000|2025-02-04 08:40:40|110810.5|110785.5|110819.4|110794.4|110821.4|110796.4|110805.8|110780.8|16
1738658450000|2025-02-04 08:40:50|110818.5|110793.5|110812.6|110787.6|110819.6|110794.6|110812.4|110787.4|11
1738658460000|2025-02-04 08:41:00|110817|110792|110814.6|110789.6|110818.5|110793.5|110809.5|110784.5|18
1738658470000|2025-02-04 08:41:10|110813.8|110788.8|110813.4|110788.4|110814.4|110789.4|110802|110777|23
1738658480000|2025-02-04 08:41:20|110814.4|110789.4|110808.4|110783.4|110816.5|110791.5|110808.4|110783.4|13
1738658490000|2025-02-04 08:41:30|110803.9|110778.9|110804.3|110779.3|110805.1|110780.1|110802.2|110777.2|20
1738658500000|2025-02-04 08:41:40|110803.4|110778.4|110800.3|110775.3|110804.9|110779.9|110797|110772|14
1738658510000|2025-02-04 08:41:50|110799.4|110774.4|110804.7|110779.7|110808.3|110783.3|110797.4|110772.4|17
1738658520000|2025-02-04 08:42:00|110805.6|110780.6|110805.3|110780.3|110812.7|110787.7|110801|110776|38
1738658530000|2025-02-04 08:42:10|110802.6|110777.6|110799.4|110774.4|110805.1|110780.1|110796.4|110771.4|25
1738658540000|2025-02-04 08:42:20|110800.3|110775.3|110791.4|110766.4|110800.3|110775.3|110791.1|110766.1|8
1738658550000|2025-02-04 08:42:30|110790.6|110765.6|110788|110763|110790.6|110765.6|110783.8|110758.8|17
1738658560000|2025-02-04 08:42:40|110786.8|110761.8|110789.8|110764.8|110791.1|110766.1|110779.6|110754.6|30
1738658570000|2025-02-04 08:42:50|110790.3|110765.3|110793.6|110768.6|110794.6|110769.6|110790.3|110765.3|12
1738658580000|2025-02-04 08:43:00|110791.6|110766.6|110792.6|110767.6|110798.4|110773.4|110789.6|110764.6|24
1738658590000|2025-02-04 08:43:10|110791.7|110766.7|110805|110780|110806.7|110781.7|110790.8|110765.8|21
1738658600000|2025-02-04 08:43:20|110806.6|110781.6|110804.2|110779.2|110808.2|110783.2|110802.1|110777.1|17
1738658610000|2025-02-04 08:43:30|110810.6|110785.6|110790|110765|110811.6|110786.6|110789.7|110764.7|36
1738658620000|2025-02-04 08:43:40|110791|110766|110773.2|110748.2|110791.8|110766.8|110770.8|110745.8|26
1738658630000|2025-02-04 08:43:50|110777.4|110752.4|110794.3|110769.3|110803.1|110778.1|110777.4|110752.4|31
1738658640000|2025-02-04 08:44:00|110796|110771|110788.7|110763.7|110796|110771|110782.2|110757.2|27
1738658650000|2025-02-04 08:44:10|110788.9|110763.9|110778|110753|110789.9|110764.9|110777.2|110752.2|19
1738658660000|2025-02-04 08:44:20|110779.5|110754.5|110775.3|110750.3|110786.8|110755|110775.3|110736.8|9
1738658670000|2025-02-04 08:44:30|110776.3|110751.3|110771.1|110746.1|110786.1|110751.3|110764.8|110734.3|24
1738658680000|2025-02-04 08:44:40|110772.5|110747.5|110777.7|110752.7|110778.1|110753.1|110766|110741|18
1738658690000|2025-02-04 08:44:50|110776.9|110751.9|110785.3|110760.3|110790.5|110765.5|110776.9|110751.9|16
1738658700000|2025-02-04 08:45:00|110785.8|110760.8|110791|110766|110804.2|110779.2|110785.8|110760.8|31
1738658710000|2025-02-04 08:45:10|110789.9|110764.9|110790.7|110765.7|110799.9|110774.9|110786.1|110761.1|20
1738658720000|2025-02-04 08:45:20|110791.5|110766.5|110791.8|110766.8|110792.8|110767.8|110782.9|110757.9|30
1738658730000|2025-02-04 08:45:30|110791|110766|110787.6|110762.6|110791.5|110766.5|110783.4|110758.4|22
1738658740000|2025-02-04 08:45:40|110786.8|110761.8|110790.3|110765.3|110791.3|110766.3|110786.4|110761.4|14
1738658750000|2025-02-04 08:45:50|110791.4|110766.4|110775.8|110750.8|110791.4|110766.4|110773.9|110748.9|11
1738658760000|2025-02-04 08:46:00|110776.6|110751.6|110779.6|110754.6|110788|110763|110776.6|110751.6|21
1738658770000|2025-02-04 08:46:10|110780.5|110755.5|110787.8|110762.8|110788.4|110763.4|110780.5|110755.5|18
1738658780000|2025-02-04 08:46:20|110787.3|110762.3|110796.4|110771.4|110800.4|110775.4|110785.5|110760.5|20
1738658790000|2025-02-04 08:46:30|110797.1|110772.1|110800.2|110775.2|110803.5|110778.5|110797.1|110772.1|10
1738658800000|2025-02-04 08:46:40|110801.1|110776.1|110797.6|110772.6|110801.1|110776.1|110797.6|110772.6|4
1738658810000|2025-02-04 08:46:50|110798.4|110773.4|110790.5|110765.5|110798.4|110773.4|110784|110759|17
1738658820000|2025-02-04 08:47:00|110791.3|110766.3|110788|110763|110804.6|110779.6|110788|110763|19
1738658830000|2025-02-04 08:47:10|110787|110762|110781.5|110756.5|110787.3|110762.3|110780.7|110755.7|14
1738658840000|2025-02-04 08:47:20|110779.9|110754.9|110769.4|110744.4|110779.9|110754.9|110768.7|110743.7|20
1738658850000|2025-02-04 08:47:30|110770.2|110745.2|110769.1|110744.1|110770.7|110745.7|110768.2|110743.2|12
1738658860000|2025-02-04 08:47:40|110768.3|110743.3|110787.2|110762.2|110789.3|110764.3|110764.6|110739.6|21
1738658870000|2025-02-04 08:47:50|110789.3|110764.3|110782.5|110757.5|110789.4|110764.4|110780.3|110755.3|12
1738658880000|2025-02-04 08:48:00|110783.4|110758.4|110783.9|110758.9|110787.1|110762.1|110781.2|110756.2|17
1738658890000|2025-02-04 08:48:10|110783.6|110758.6|110792.3|110767.3|110792.3|110767.3|110779.8|110754.8|19
1738658900000|2025-02-04 08:48:20|110791.1|110766.1|110781|110756|110799.7|110774.7|110780.5|110755.5|29
1738658910000|2025-02-04 08:48:30|110779.8|110754.8|110768.9|110743.9|110779.8|110754.8|110764.5|110739.5|21
1738658920000|2025-02-04 08:48:40|110768.1|110743.1|110762.1|110737.1|110768.1|110743.1|110758.7|110733.7|21
1738658930000|2025-02-04 08:48:50|110763.7|110738.7|110768.5|110743.5|110771.6|110746.6|110760.7|110735.7|11
1738658940000|2025-02-04 08:49:00|110770.8|110745.8|110773.8|110748.8|110779.8|110754.8|110760.4|110735.4|24
1738658950000|2025-02-04 08:49:10|110773|110748|110779.2|110754.2|110784.1|110759.1|110765|110740|34
1738658960000|2025-02-04 08:49:20|110778.4|110753.4|110783.2|110758.2|110790.3|110765.3|110778.2|110753.2|31
1738658970000|2025-02-04 08:49:30|110782.4|110757.4|110796.4|110771.4|110796.4|110771.4|110782.4|110757.4|25
1738658980000|2025-02-04 08:49:40|110797.3|110772.3|110793.8|110768.8|110799.5|110774.5|110787.5|110762.5|29
1738658990000|2025-02-04 08:49:50|110788.9|110763.9|110793.7|110768.7|110793.7|110768.7|110788.9|110763.9|14
1738659000000|2025-02-04 08:50:00|110794.5|110769.5|110811.3|110786.3|110814|110789|110794.5|110769.5|21
1738659010000|2025-02-04 08:50:10|110810.2|110785.2|110796.2|110771.2|110814.3|110789.3|110795.5|110770.5|35
1738659020000|2025-02-04 08:50:20|110798.8|110773.8|110791|110766|110800.2|110775.2|110788|110763|23
1738658280000|2025-02-04 08:38:00|110859.7|110809.7|110841.6|110816.6|110859.7|110819.3|110834.4|110806.2|21
1738658290000|2025-02-04 08:38:10|110842.6|110817.6|110846.4|110821.4|110848.9|110823.9|110841.8|110816.8|21
1738658300000|2025-02-04 08:38:20|110845.6|110820.6|110831.3|110806.3|110846.1|110821.1|110830.6|110805.6|18
1738658310000|2025-02-04 08:38:30|110830.7|110805.7|110836|110811|110836.5|110811.5|110827.4|110802.4|24
1738658320000|2025-02-04 08:38:40|110836.8|110811.8|110840.6|110815.6|110845.9|110820.9|110836.8|110811.8|25
1738658330000|2025-02-04 08:38:50|110841.6|110816.6|110840.1|110815.1|110846.8|110821.8|110840.1|110815.1|20
1738658340000|2025-02-04 08:39:00|110839.2|110814.2|110851.5|110826.5|110868.3|110833.8|110836.4|110811.4|34
1738658350000|2025-02-04 08:39:10|110850.7|110825.7|110824.8|110799.8|110852.2|110827.2|110819.6|110794.6|32
1738658360000|2025-02-04 08:39:20|110828.1|110803.1|110833.3|110808.3|110839.7|110814.7|110828.1|110803.1|25
1738658370000|2025-02-04 08:39:30|110835|110810|110823.5|110798.5|110837|110812|110823.5|110798.5|20
1738658380000|2025-02-04 08:39:40|110827.1|110802.1|110818.3|110793.3|110827.1|110802.1|110811.1|110786.1|22
1738658390000|2025-02-04 08:39:50|110819.4|110794.4|110810.6|110785.6|110819.4|110794.4|110810.6|110785.6|22
1738658400000|2025-02-04 08:40:00|110811.4|110786.4|110806.1|110781.1|110812.2|110787.2|110802.7|110777.7|20
1738658410000|2025-02-04 08:40:10|110805.3|110780.3|110804.6|110779.6|110814.2|110789.2|110803.3|110778.3|22
1738658420000|2025-02-04 08:40:20|110803.6|110778.6|110804.7|110779.7|110805.7|110780.7|110791.8|110766.8|25
1738658430000|2025-02-04 08:40:30|110803.7|110778.7|110809.7|110784.7|110816.5|110791.5|110803.7|110778.7|36
1738658440000|2025-02-04 08:40:40|110810.5|110785.5|110819.4|110794.4|110821.4|110796.4|110805.8|110780.8|16
1738658450000|2025-02-04 08:40:50|110818.5|110793.5|110812.6|110787.6|110819.6|110794.6|110812.4|110787.4|11
1738658460000|2025-02-04 08:41:00|110817|110792|110814.6|110789.6|110818.5|110793.5|110809.5|110784.5|18
1738658470000|2025-02-04 08:41:10|110813.8|110788.8|110813.4|110788.4|110814.4|110789.4|110802|110777|23
1738658480000|2025-02-04 08:41:20|110814.4|110789.4|110808.4|110783.4|110816.5|110791.5|110808.4|110783.4|13
1738658490000|2025-02-04 08:41:30|110803.9|110778.9|110804.3|110779.3|110805.1|110780.1|110802.2|110777.2|20
1738658500000|2025-02-04 08:41:40|110803.4|110778.4|110800.3|110775.3|110804.9|110779.9|110797|110772|14
1738658510000|2025-02-04 08:41:50|110799.4|110774.4|110804.7|110779.7|110808.3|110783.3|110797.4|110772.4|17
1738658520000|2025-02-04 08:42:00|110805.6|110780.6|110805.3|110780.3|110812.7|110787.7|110801|110776|38
1738658530000|2025-02-04 08:42:10|110802.6|110777.6|110799.4|110774.4|110805.1|110780.1|110796.4|110771.4|25
1738658540000|2025-02-04 08:42:20|110800.3|110775.3|110791.4|110766.4|110800.3|110775.3|110791.1|110766.1|8
1738658550000|2025-02-04 08:42:30|110790.6|110765.6|110788|110763|110790.6|110765.6|110783.8|110758.8|17
1738658560000|2025-02-04 08:42:40|110786.8|110761.8|110789.8|110764.8|110791.1|110766.1|110779.6|110754.6|30
1738658570000|2025-02-04 08:42:50|110790.3|110765.3|110793.6|110768.6|110794.6|110769.6|110790.3|110765.3|12
1738658580000|2025-02-04 08:43:00|110791.6|110766.6|110792.6|110767.6|110798.4|110773.4|110789.6|110764.6|24
1738658590000|2025-02-04 08:43:10|110791.7|110766.7|110805|110780|110806.7|110781.7|110790.8|110765.8|21
1738658600000|2025-02-04 08:43:20|110806.6|110781.6|110804.2|110779.2|110808.2|110783.2|110802.1|110777.1|17
1738658610000|2025-02-04 08:43:30|110810.6|110785.6|110790|110765|110811.6|110786.6|110789.7|110764.7|36
1738658620000|2025-02-04 08:43:40|110791|110766|110773.2|110748.2|110791.8|110766.8|110770.8|110745.8|26
1738658630000|2025-02-04 08:43:50|110777.4|110752.4|110794.3|110769.3|110803.1|110778.1|110777.4|110752.4|31
1738658640000|2025-02-04 08:44:00|110796|110771|110788.7|110763.7|110796|110771|110782.2|110757.2|27
1738658650000|2025-02-04 08:44:10|110788.9|110763.9|110778|110753|110789.9|110764.9|110777.2|110752.2|19
1738658660000|2025-02-04 08:44:20|110779.5|110754.5|110775.3|110750.3|110786.8|110755|110775.3|110736.8|9
1738658670000|2025-02-04 08:44:30|110776.3|110751.3|110771.1|110746.1|110786.1|110751.3|110764.8|110734.3|24
1738658680000|2025-02-04 08:44:40|110772.5|110747.5|110777.7|110752.7|110778.1|110753.1|110766|110741|18
1738658690000|2025-02-04 08:44:50|110776.9|110751.9|110785.3|110760.3|110790.5|110765.5|110776.9|110751.9|16
1738658700000|2025-02-04 08:45:00|110785.8|110760.8|110791|110766|110804.2|110779.2|110785.8|110760.8|31
1738658710000|2025-02-04 08:45:10|110789.9|110764.9|110790.7|110765.7|110799.9|110774.9|110786.1|110761.1|20
1738658720000|2025-02-04 08:45:20|110791.5|110766.5|110791.8|110766.8|110792.8|110767.8|110782.9|110757.9|30
1738658730000|2025-02-04 08:45:30|110791|110766|110787.6|110762.6|110791.5|110766.5|110783.4|110758.4|22
1738658740000|2025-02-04 08:45:40|110786.8|110761.8|110790.3|110765.3|110791.3|110766.3|110786.4|110761.4|14
1738658750000|2025-02-04 08:45:50|110791.4|110766.4|110775.8|110750.8|110791.4|110766.4|110773.9|110748.9|11
1738658760000|2025-02-04 08:46:00|110776.6|110751.6|110779.6|110754.6|110788|110763|110776.6|110751.6|21
1738658770000|2025-02-04 08:46:10|110780.5|110755.5|110787.8|110762.8|110788.4|110763.4|110780.5|110755.5|18
1738658780000|2025-02-04 08:46:20|110787.3|110762.3|110796.4|110771.4|110800.4|110775.4|110785.5|110760.5|20
1738658790000|2025-02-04 08:46:30|110797.1|110772.1|110800.2|110775.2|110803.5|110778.5|110797.1|110772.1|10
1738658800000|2025-02-04 08:46:40|110801.1|110776.1|110797.6|110772.6|110801.1|110776.1|110797.6|110772.6|4
1738658810000|2025-02-04 08:46:50|110798.4|110773.4|110790.5|110765.5|110798.4|110773.4|110784|110759|17
1738658820000|2025-02-04 08:47:00|110791.3|110766.3|110788|110763|110804.6|110779.6|110788|110763|19
1738658830000|2025-02-04 08:47:10|110787|110762|110781.5|110756.5|110787.3|110762.3|110780.7|110755.7|14
1738658840000|2025-02-04 08:47:20|110779.9|110754.9|110769.4|110744.4|110779.9|110754.9|110768.7|110743.7|20
1738658850000|2025-02-04 08:47:30|110770.2|110745.2|110769.1|110744.1|110770.7|110745.7|110768.2|110743.2|12
1738658860000|2025-02-04 08:47:40|110768.3|110743.3|110787.2|110762.2|110789.3|110764.3|110764.6|110739.6|21
1738658870000|2025-02-04 08:47:50|110789.3|110764.3|110782.5|110757.5|110789.4|110764.4|110780.3|110755.3|12
1738658880000|2025-02-04 08:48:00|110783.4|110758.4|110783.9|110758.9|110787.1|110762.1|110781.2|110756.2|17
1738658890000|2025-02-04 08:48:10|110783.6|110758.6|110792.3|110767.3|110792.3|110767.3|110779.8|110754.8|19
1738658900000|2025-02-04 08:48:20|110791.1|110766.1|110781|110756|110799.7|110774.7|110780.5|110755.5|29
1738658910000|2025-02-04 08:48:30|110779.8|110754.8|110768.9|110743.9|110779.8|110754.8|110764.5|110739.5|21
1738658920000|2025-02-04 08:48:40|110768.1|110743.1|110762.1|110737.1|110768.1|110743.1|110758.7|110733.7|21
1738658930000|2025-02-04 08:48:50|110763.7|110738.7|110768.5|110743.5|110771.6|110746.6|110760.7|110735.7|11
1738658940000|2025-02-04 08:49:00|110770.8|110745.8|110773.8|110748.8|110779.8|110754.8|110760.4|110735.4|24
1738658950000|2025-02-04 08:49:10|110773|110748|110779.2|110754.2|110784.1|110759.1|110765|110740|34
1738658960000|2025-02-04 08:49:20|110778.4|110753.4|110783.2|110758.2|110790.3|110765.3|110778.2|110753.2|31
1738658970000|2025-02-04 08:49:30|110782.4|110757.4|110796.4|110771.4|110796.4|110771.4|110782.4|110757.4|25
1738658980000|2025-02-04 08:49:40|110797.3|110772.3|110793.8|110768.8|110799.5|110774.5|110787.5|110762.5|29
1738658990000|2025-02-04 08:49:50|110788.9|110763.9|110793.7|110768.7|110793.7|110768.7|110788.9|110763.9|14
1738659000000|2025-02-04 08:50:00|110794.5|110769.5|110811.3|110786.3|110814|110789|110794.5|110769.5|21
1738659010000|2025-02-04 08:50:10|110810.2|110785.2|110796.2|110771.2|110814.3|110789.3|110795.5|110770.5|35
1738659020000|2025-02-04 08:50:20|110798.8|110773.8|110788.3|110763.3|110800.2|110775.2|110788|110763|25
1738659030000|2025-02-04 08:50:30|110784.9|110759.9|110783.7|110758.7|110795.3|110770.3|110783.7|110758.7|23
1738659040000|2025-02-04 08:50:40|110782.9|110757.9|110774.8|110749.8|110783.8|110758.8|110767.5|110742.5|17
1738659050000|2025-02-04 08:50:50|110775.6|110750.6|110774.6|110749.6|110779|110754|110766.3|110741.3|26
1738659060000|2025-02-04 08:51:00|110779.9|110754.9|110783.1|110758.1|110784.9|110759.9|110779.9|110754.9|15
1738659070000|2025-02-04 08:51:10|110783.9|110758.9|110788.4|110763.4|110793.9|110768.9|110782.5|110757.5|41
1738659080000|2025-02-04 08:51:20|110789.2|110764.2|110786.8|110761.8|110798|110773|110786.5|110761.5|23
1738659090000|2025-02-04 08:51:30|110786|110761|110784.8|110759.8|110786|110761|110773.2|110748.2|21
1738659100000|2025-02-04 08:51:40|110784.3|110759.3|110777.8|110752.8|110786.8|110761.8|110777|110752|22
1738659110000|2025-02-04 08:51:50|110777.3|110752.3|110779|110754|110785|110760|110774.9|110749.9|23
1738659120000|2025-02-04 08:52:00|110776.5|110751.5|110769.6|110744.6|110780.9|110755.9|110766.1|110741.1|35
1738659130000|2025-02-04 08:52:10|110768.1|110743.1|110765.8|110740.8|110768.4|110743.4|110762.6|110737.6|20
1738659140000|2025-02-04 08:52:20|110766.6|110741.6|110767.6|110742.6|110769.9|110744.9|110763.9|110738.9|13
1738659150000|2025-02-04 08:52:30|110768.9|110743.9|110766.6|110741.6|110784.8|110759.8|110765.2|110740.2|29
1738659160000|2025-02-04 08:52:40|110767.4|110742.4|110773.6|110748.6|110774.5|110749.5|110766.4|110741.4|10
1738659170000|2025-02-04 08:52:50|110770.2|110745.2|110770.7|110745.7|110775.3|110750.3|110769|110744|21
1738659180000|2025-02-04 08:53:00|110771.5|110746.5|110779.1|110754.1|110779.1|110754.1|110768.1|110743.1|15
1738659190000|2025-02-04 08:53:10|110779.9|110754.9|110780.6|110755.6|110786.7|110761.7|110778.9|110753.9|15
1738659200000|2025-02-04 08:53:20|110779.8|110754.8|110774.8|110749.8|110787.5|110762.5|110770.7|110745.7|22
1738659210000|2025-02-04 08:53:30|110775.6|110750.6|110768.9|110743.9|110778.9|110753.9|110768.9|110743.9|22
1738659220000|2025-02-04 08:53:40|110767.7|110742.7|110770.5|110745.5|110774.1|110749.1|110764.1|110739.1|18
1738659230000|2025-02-04 08:53:50|110769.6|110744.6|110759.1|110734.1|110769.6|110744.6|110745.6|110720.6|28
1738659240000|2025-02-04 08:54:00|110760|110735|110753.4|110728.4|110760|110735|110747.5|110722.5|24
1738659250000|2025-02-04 08:54:10|110752.6|110727.6|110732.5|110707.5|110754.3|110729.3|110731|110706|24
1738659260000|2025-02-04 08:54:20|110733.3|110708.3|110732.5|110707.5|110734.9|110709.9|110731.1|110706.1|13
1738659270000|2025-02-04 08:54:30|110733.3|110708.3|110732.8|110707.8|110735.4|110710.4|110731.6|110706.6|15
1738659280000|2025-02-04 08:54:40|110733.3|110708.3|110735.1|110710.1|110736.5|110711.5|110732.6|110707.6|11
1738659290000|2025-02-04 08:54:50|110736.5|110711.5|110742.9|110717.9|110744|110719|110733|110708|22
1738659300000|2025-02-04 08:55:00|110744.4|110719.4|110735.7|110710.7|110744.4|110719.4|110734.1|110709.1|33
1738659310000|2025-02-04 08:55:10|110737.7|110712.7|110747.1|110722.1|110750.9|110725.9|110734.9|110709.9|24
1738659320000|2025-02-04 08:55:20|110747.9|110722.9|110747.6|110722.6|110748.7|110723.7|110745.4|110720.4|13
1738659330000|2025-02-04 08:55:30|110745.8|110720.8|110757.4|110732.4|110768.2|110743.2|110745.8|110720.8|22
1738659340000|2025-02-04 08:55:40|110759.1|110734.1|110757.9|110732.9|110762.1|110737.1|110754|110729|20
1738659350000|2025-02-04 08:55:50|110758.9|110733.9|110760.7|110735.7|110761.5|110736.5|110757|110732|17
1738659360000|2025-02-04 08:56:00|110759.8|110734.8|110752.7|110727.7|110759.9|110734.9|110746|110721|20
1738659370000|2025-02-04 08:56:10|110751.9|110726.9|110756.5|110731.5|110756.5|110731.5|110739.1|110714.1|19
1738659380000|2025-02-04 08:56:20|110755.7|110730.7|110755.5|110730.5|110756.5|110731.5|110754.9|110729.9|5
1738659390000|2025-02-04 08:56:30|110749.5|110724.5|110746.1|110721.1|110751.1|110726.1|110744.3|110719.3|16
1738659400000|2025-02-04 08:56:40|110747|110722|110747.8|110722.8|110750.5|110725.5|110744.3|110719.3|21
1738659410000|2025-02-04 08:56:50|110749.7|110724.7|110747.6|110722.6|110749.7|110724.7|110745.8|110720.8|8
1738659420000|2025-02-04 08:57:00|110746.6|110721.6|110747.2|110722.2|110749.2|110724.2|110744.3|110719.3|14
1738659430000|2025-02-04 08:57:10|110745.3|110720.3|110753.9|110728.9|110753.9|110728.9|110744.5|110719.5|13
1738659440000|2025-02-04 08:57:20|110753.1|110728.1|110746.6|110721.6|110753.1|110728.1|110740.8|110715.8|27
1738659450000|2025-02-04 08:57:30|110748.3|110723.3|110739.9|110714.9|110748.3|110723.3|110736.8|110711.8|36
1738659460000|2025-02-04 08:57:40|110739.1|110714.1|110749.1|110724.1|110749.9|110724.9|110735.8|110710.8|20
1738659470000|2025-02-04 08:57:50|110749.9|110724.9|110760.5|110735.5|110764.8|110739.8|110748.2|110723.2|25
1738659480000|2025-02-04 08:58:00|110761.5|110736.5|110754.4|110729.4|110761.5|110736.5|110751|110726|20
1738659490000|2025-02-04 08:58:10|110753.6|110728.6|110751.1|110726.1|110756.9|110731.9|110751.1|110726.1|12
1738659500000|2025-02-04 08:58:20|110743|110718|110735.2|110710.2|110743.8|110718.8|110731.1|110706.1|35
1738659510000|2025-02-04 08:58:30|110736.2|110711.2|110723.4|110698.4|110736.2|110711.2|110717.7|110692.7|33
1738659520000|2025-02-04 08:58:40|110720|110695|110711.9|110686.9|110720|110695|110708.3|110683.3|43
1738659530000|2025-02-04 08:58:50|110711.4|110686.4|110707.2|110682.2|110711.9|110686.9|110703.5|110678.5|41
1738659540000|2025-02-04 08:59:00|110707.5|110682.5|110703.3|110678.3|110707.5|110682.5|110700|110675|42
1738659550000|2025-02-04 08:59:10|110702.8|110677.8|110702.7|110677.7|110708.7|110683.7|110699.1|110674.1|29
1738659560000|2025-02-04 08:59:20|110703.7|110678.7|110686|110661|110704.5|110679.5|110684.5|110659.5|27
1738659570000|2025-02-04 08:59:30|110686.9|110661.9|110687.1|110662.1|110692.4|110667.4|110685.6|110660.6|24
1738659580000|2025-02-04 08:59:40|110687.9|110662.9|110687.4|110662.4|110692.8|110667.8|110682.6|110657.6|34
1738659590000|2025-02-04 08:59:50|110688.6|110663.6|110691.6|110666.6|110693.1|110668.1|110687.9|110662.9|33
1738659600000|2025-02-04 09:00:00|110691.2|110666.2|110682.6|110657.6|110693.2|110668.2|110682.6|110657.6|31
1738659610000|2025-02-04 09:00:10|110681.7|110656.7|110655.4|110630.4|110682.5|110657.5|110651.4|110626.4|40
1738659620000|2025-02-04 09:00:20|110654.5|110629.5|110656.1|110631.1|110656.1|110631.1|110650|110625|12
1738659630000|2025-02-04 09:00:30|110661.3|110636.3|110661.8|110636.8|110662.1|110637.1|110651.4|110626.4|29
1738659640000|2025-02-04 09:00:40|110661|110636|110663.9|110638.9|110665.4|110640.4|110659.5|110634.5|25
1738659650000|2025-02-04 09:00:50|110663.5|110638.5|110664.3|110639.3|110666|110641|110663.5|110638.5|7
1738659660000|2025-02-04 09:01:00|110665.2|110640.2|110672.1|110647.1|110674.3|110649.3|110662.3|110637.3|23
1738659670000|2025-02-04 09:01:10|110673.3|110648.3|110671.5|110646.5|110673.3|110648.3|110667.8|110642.8|10
1738659680000|2025-02-04 09:01:20|110672.9|110647.9|110663.3|110638.3|110672.9|110647.9|110657.6|110632.6|26
1738659690000|2025-02-04 09:01:30|110662.4|110637.4|110662.8|110637.8|110668.5|110643.5|110658.8|110633.8|22
1738659700000|2025-02-04 09:01:40|110661.2|110636.2|110663.3|110638.3|110664.6|110639.6|110654.2|110629.2|15
1738659710000|2025-02-04 09:01:50|110662.3|110637.3|110660.7|110635.7|110662.3|110637.3|110650.2|110625.2|22
1738659720000|2025-02-04 09:02:00|110661.6|110636.6|110655.7|110630.7|110662.6|110637.6|110653.1|110628.1|27
1738659730000|2025-02-04 09:02:10|110656.6|110631.6|110660.9|110635.9|110668.4|110643.4|110656.6|110631.6|18
1738659740000|2025-02-04 09:02:20|110661.8|110636.8|110667.9|110642.9|110671.3|110646.3|110659.8|110634.8|21
1738659750000|2025-02-04 09:02:30|110670.1|110645.1|110687|110662|110689.3|110664.3|110670.1|110645.1|22
1738659760000|2025-02-04 09:02:40|110684.3|110659.3|110699.2|110674.2|110699.2|110674.2|110684.3|110659.3|20
1738659770000|2025-02-04 09:02:50|110698.4|110673.4|110688.4|110663.4|110700.7|110675.7|110684.7|110659.7|23
1738659780000|2025-02-04 09:03:00|110689.3|110664.3|110698.3|110673.3|110702.1|110677.1|110689.3|110664.3|19
1738659790000|2025-02-04 09:03:10|110697.3|110672.3|110688.4|110663.4|110697.3|110672.3|110686.4|110661.4|22
1738659800000|2025-02-04 09:03:20|110686.4|110661.4|110684.2|110659.2|110687.8|110662.8|110677.6|110652.6|26
1738659810000|2025-02-04 09:03:30|110683.4|110658.4|110670.9|110645.9|110683.4|110658.4|110670|110645|12
1738659820000|2025-02-04 09:03:40|110671.9|110646.9|110671.9|110646.9|110680.4|110655.4|110670|110645|21
1738659830000|2025-02-04 09:03:50|110672.7|110647.7|110671.8|110646.8|110674.5|110649.5|110671.8|110646.8|10
1738659840000|2025-02-04 09:04:00|110667.9|110642.9|110663.7|110638.7|110667.9|110642.9|110661|110636|17
1738659850000|2025-02-04 09:04:10|110662.9|110637.9|110647.1|110622.1|110663.8|110638.8|110647.1|110622.1|14
1738659860000|2025-02-04 09:04:20|110645.6|110620.6|110647.8|110622.8|110650.2|110625.2|110645.6|110620.6|18
1738659870000|2025-02-04 09:04:30|110647|110622|110649.4|110624.4|110649.4|110624.4|110644.3|110619.3|13
1738659880000|2025-02-04 09:04:40|110650.4|110625.4|110645.4|110620.4|110651.2|110626.2|110643.5|110618.5|13
1738659890000|2025-02-04 09:04:50|110644.5|110619.5|110649|110624|110650.1|110625.1|110643.6|110618.6|15
1738659900000|2025-02-04 09:05:00|110650|110625|110644.7|110619.7|110650.8|110625.8|110643|110618|20
1738659910000|2025-02-04 09:05:10|110643.7|110618.7|110637.8|110612.8|110646|110621|110634.5|110609.5|23
1738659920000|2025-02-04 09:05:20|110638.8|110613.8|110645|110620|110645|110620|110637.2|110612.2|26
1738659930000|2025-02-04 09:05:30|110647.6|110622.6|110648.2|110623.2|110648.4|110623.4|110645.7|110620.7|8
1738659940000|2025-02-04 09:05:40|110649|110624|110642.8|110617.8|110649.3|110624.3|110641.8|110616.8|14
1738659950000|2025-02-04 09:05:50|110641.9|110616.9|110641.8|110616.8|110647.2|110622.2|110641.8|110616.8|17
1738659960000|2025-02-04 09:06:00|110642.5|110617.5|110641.7|110616.7|110646.4|110621.4|110637|110612|16
1738659970000|2025-02-04 09:06:10|110642.6|110617.6|110629.7|110604.7|110642.6|110617.6|110629.7|110604.7|10
1738659980000|2025-02-04 09:06:20|110630.7|110605.7|110631.4|110606.4|110636.9|110611.9|110630.7|110605.7|12
1738659990000|2025-02-04 09:06:30|110632.9|110607.9|110632.9|110607.9|110633|110608|110631.4|110606.4|6
1738660000000|2025-02-04 09:06:40|110632.2|110607.2|110629.9|110604.9|110632.4|110607.4|110629.9|110604.9|8
1738660010000|2025-02-04 09:06:50|110630.7|110605.7|110634.1|110609.1|110642.6|110617.6|110630.7|110605.7|12
1738660020000|2025-02-04 09:07:00|110635|110610|110635.5|110610.5|110638.2|110613.2|110631.9|110606.9|18
1738660030000|2025-02-04 09:07:10|110636.3|110611.3|110642.9|110617.9|110644.6|110619.6|110635.5|110610.5|15
1738660040000|2025-02-04 09:07:20|110642.1|110617.1|110641.1|110616.1|110645.1|110620.1|110638.9|110613.9|12
1738660050000|2025-02-04 09:07:30|110642.1|110617.1|110627.5|110602.5|110642.6|110617.6|110627.5|110602.5|18
1738660060000|2025-02-04 09:07:40|110626.8|110601.8|110628.8|110603.8|110632.7|110607.7|110626.8|110601.8|10
1738660070000|2025-02-04 09:07:50|110628.2|110603.2|110619.2|110594.2|110628.2|110603.2|110617.8|110592.8|15
1738660080000|2025-02-04 09:08:00|110618.3|110593.3|110607.2|110582.2|110618.3|110593.3|110606.6|110581.6|17
1738660090000|2025-02-04 09:08:10|110608|110583|110611.2|110586.2|110611.2|110586.2|110607.2|110582.2|16
1738660100000|2025-02-04 09:08:20|110612.3|110587.3|110608.9|110583.9|110615|110590|110608.9|110583.9|6
1738660110000|2025-02-04 09:08:30|110609.7|110584.7|110592.7|110567.7|110609.7|110584.7|110592|110567|18
1738660120000|2025-02-04 09:08:40|110593.8|110568.8|110599|110574|110599.8|110574.8|110593.8|110568.8|6
1738660130000|2025-02-04 09:08:50|110599.8|110574.8|110600.1|110575.1|110602.4|110577.4|110594.9|110569.9|12
1738660140000|2025-02-04 09:09:00|110599|110574|110597.4|110572.4|110602.7|110577.7|110594.6|110569.6|16
1738660150000|2025-02-04 09:09:10|110596.5|110571.5|110613.8|110588.8|110620.7|110595.7|110596.5|110571.5|17
1738660160000|2025-02-04 09:09:20|110614.8|110589.8|110615.5|110590.5|110618.2|110593.2|110614.8|110589.8|11
1738660170000|2025-02-04 09:09:30|110614.7|110589.7|110599.7|110574.7|110614.7|110589.7|110599.2|110574.2|19
1738660180000|2025-02-04 09:09:40|110600.5|110575.5|110598.2|110573.2|110601|110576|110595.2|110570.2|12
1738660190000|2025-02-04 09:09:50|110599|110574|110599|110574|110599|110574|110598.1|110573.1|3
1738660200000|2025-02-04 09:10:00|110600|110575|110593.1|110568.1|110600|110575|110593.1|110568.1|15
1738660210000|2025-02-04 09:10:10|110592.3|110567.3|110588.9|110563.9|110592.3|110567.3|110587.1|110562.1|6
1738660220000|2025-02-04 09:10:20|110589.7|110564.7|110588.1|110563.1|110590.2|110565.2|110588.1|110563.1|7
1738660230000|2025-02-04 09:10:30|110587.1|110562.1|110591.8|110566.8|110591.8|110566.8|110587.1|110562.1|7
1738660240000|2025-02-04 09:10:40|110590.7|110565.7|110587.3|110562.3|110590.7|110565.7|110587.3|110562.3|4
1738660250000|2025-02-04 09:10:50|110588.2|110563.2|110585.8|110560.8|110589|110564|110585.8|110560.8|7
1738660260000|2025-02-04 09:11:00|110579.4|110554.4|110576.8|110551.8|110580.2|110555.2|110567.7|110542.7|26
1738660270000|2025-02-04 09:11:10|110579.6|110554.6|110572.7|110547.7|110580.3|110555.3|110563.6|110538.6|23
1738660280000|2025-02-04 09:11:20|110573.6|110548.6|110578|110553|110578|110553|110568.9|110543.9|13
1738660290000|2025-02-04 09:11:30|110577.9|110552.9|110569.2|110544.2|110577.9|110552.9|110561.1|110536.1|18
1738660300000|2025-02-04 09:11:40|110570.2|110545.2|110569.4|110544.4|110573|110548|110566.8|110541.8|20
1738660310000|2025-02-04 09:11:50|110568.5|110543.5|110562.5|110537.5|110569.2|110544.2|110562.5|110537.5|15
1738660320000|2025-02-04 09:12:00|110561.6|110536.6|110553.8|110528.8|110561.6|110536.6|110551.7|110526.7|24
1738660330000|2025-02-04 09:12:10|110552.8|110527.8|110548|110523|110552.8|110527.8|110541.5|110516.5|14
1738660340000|2025-02-04 09:12:20|110548.8|110523.8|110552.9|110527.9|110552.9|110527.9|110536.6|110511.6|17
1738660350000|2025-02-04 09:12:30|110554.6|110529.6|110547.8|110522.8|110556.2|110531.2|110547.5|110522.5|16
1738660360000|2025-02-04 09:12:40|110547.1|110522.1|110549|110524|110550.4|110525.4|110543.2|110518.2|25
1738660370000|2025-02-04 09:12:50|110549.3|110524.3|110550.4|110525.4|110553.9|110528.9|110547.3|110522.3|25
1738660380000|2025-02-04 09:13:00|110551.3|110526.3|110563.3|110538.3|110563.8|110538.8|110551.3|110526.3|27
1738660390000|2025-02-04 09:13:10|110564.4|110539.4|110559.9|110534.9|110571.9|110546.9|110558.5|110533.5|22
1738660400000|2025-02-04 09:13:20|110560.7|110535.7|110556.4|110531.4|110562.4|110537.4|110554.7|110529.7|19
1738660410000|2025-02-04 09:13:30|110557.2|110532.2|110569.8|110544.8|110570.8|110545.8|110557.2|110532.2|18
1738660420000|2025-02-04 09:13:40|110570.8|110545.8|110580.6|110555.6|110580.8|110555.8|110570.8|110545.8|15
1738660430000|2025-02-04 09:13:50|110581.5|110556.5|110573.8|110548.8|110581.5|110556.5|110569.9|110544.9|14
1738660440000|2025-02-04 09:14:00|110574.6|110549.6|110564.8|110539.8|110579.9|110554.9|110564.8|110539.8|22
1738660450000|2025-02-04 09:14:10|110566|110541|110567.1|110542.1|110568.2|110543.2|110563.8|110538.8|15
1738660460000|2025-02-04 09:14:20|110567.7|110542.7|110570.6|110545.6|110571.5|110546.5|110567.7|110542.7|9
1738660470000|2025-02-04 09:14:30|110569.9|110544.9|110564.8|110539.8|110569.9|110544.9|110559.7|110534.7|13
1738660480000|2025-02-04 09:14:40|110566.1|110541.1|110570.7|110545.7|110571.8|110546.8|110564.8|110539.8|20
1738660490000|2025-02-04 09:14:50|110569.8|110544.8|110568.4|110543.4|110571.2|110546.2|110561.7|110536.7|16
1738660500000|2025-02-04 09:15:00|110569.2|110544.2|110584.7|110559.7|110584.7|110559.7|110568.4|110543.4|15
1738660510000|2025-02-04 09:15:10|110585.3|110560.3|110578.5|110553.5|110585.3|110560.3|110576|110551|18
1738660520000|2025-02-04 09:15:20|110577.2|110552.2|110556.7|110531.7|110577.2|110552.2|110556.7|110531.7|19
1738660530000|2025-02-04 09:15:30|110557.3|110532.3|110559.7|110534.7|110562.5|110537.5|110555.8|110530.8|20
1738660540000|2025-02-04 09:15:40|110560.5|110535.5|110577.1|110552.1|110577.7|110552.7|110560.5|110535.5|17
1738660550000|2025-02-04 09:15:50|110578|110553|110578|110553|110580.7|110555.7|110577.2|110552.2|9
1738660560000|2025-02-04 09:16:00|110577.9|110552.9|110569.7|110544.7|110578.6|110553.6|110568.6|110543.6|16
1738660570000|2025-02-04 09:16:10|110569|110544|110564.2|110539.2|110570.8|110545.8|110564.2|110539.2|11
1738660580000|2025-02-04 09:16:20|110563.6|110538.6|110564|110539|110566.6|110541.6|110559.6|110534.6|14
1738660590000|2025-02-04 09:16:30|110564.8|110539.8|110564.4|110539.4|110567.4|110542.4|110562.4|110537.4|12
1738660600000|2025-02-04 09:16:40|110565.1|110540.1|110572.3|110547.3|110574.9|110549.9|110563.6|110538.6|17
1738660610000|2025-02-04 09:16:50|110573.1|110548.1|110574.6|110549.6|110579.3|110554.3|110573.1|110548.1|9
1738660620000|2025-02-04 09:17:00|110574.7|110549.7|110577.3|110552.3|110578.2|110553.2|110574.7|110549.7|15
1738660630000|2025-02-04 09:17:10|110578.3|110553.3|110564.1|110539.1|110578.3|110553.3|110557|110532|11
1738660640000|2025-02-04 09:17:20|110563.2|110538.2|110557|110532|110565.3|110540.3|110556.6|110531.6|11
1738660650000|2025-02-04 09:17:30|110557.9|110532.9|110574.7|110549.7|110581.6|110556.6|110557.2|110532.2|21
1738660660000|2025-02-04 09:17:40|110573.9|110548.9|110572.6|110547.6|110575.2|110550.2|110572.6|110547.6|9
1738660670000|2025-02-04 09:17:50|110568.5|110543.5|110568.3|110543.3|110568.5|110543.5|110563.1|110538.1|20
1738660680000|2025-02-04 09:18:00|110567.4|110542.4|110562.5|110537.5|110569.2|110544.2|110561.2|110536.2|13
1738660690000|2025-02-04 09:18:10|110563.3|110538.3|110565.4|110540.4|110568.7|110543.7|110562.5|110537.5|15
1738660700000|2025-02-04 09:18:20|110564.6|110539.6|110564.7|110539.7|110564.7|110539.7|110561.5|110536.5|10
1738660710000|2025-02-04 09:18:30|110563.9|110538.9|110564.1|110539.1|110564.1|110539.1|110563|110538|3
1738660720000|2025-02-04 09:18:40|110562.8|110537.8|110564.1|110539.1|110564.1|110539.1|110562.8|110537.8|2
1738660730000|2025-02-04 09:18:50|110563.2|110538.2|110563.7|110538.7|110563.7|110538.7|110562.3|110537.3|5
1738660740000|2025-02-04 09:19:00|110564.9|110539.9|110569|110544|110569|110544|110564.6|110539.6|8
1738660750000|2025-02-04 09:19:10|110568.2|110543.2|110563.5|110538.5|110568.2|110543.2|110562.2|110537.2|10
1738660770000|2025-02-04 09:19:30|110562.6|110537.6|110562.7|110537.7|110564.4|110539.4|110561.7|110536.7|7
1738660780000|2025-02-04 09:19:40|110557.2|110532.2|110557.9|110532.9|110559.3|110534.3|110557|110532|5
1738660790000|2025-02-04 09:19:50|110555.9|110530.9|110556.8|110531.8|110558.9|110533.9|110555.9|110530.9|7
1738660800000|2025-02-04 09:20:00|110557.6|110532.6|110561.8|110536.8|110562.8|110537.8|110556|110531|19
1738660810000|2025-02-04 09:20:10|110562.1|110537.1|110557.3|110532.3|110562.1|110537.1|110544.4|110519.4|20
1738660820000|2025-02-04 09:20:20|110556.2|110531.2|110555.8|110530.8|110556.2|110531.2|110554.3|110529.3|7
1738660830000|2025-02-04 09:20:30|110556.6|110531.6|110556.6|110531.6|110556.6|110531.6|110556.6|110531.6|1
1738660840000|2025-02-04 09:20:40|110557.3|110532.3|110562.4|110537.4|110562.4|110537.4|110557.3|110532.3|3
1738660850000|2025-02-04 09:20:50|110562.7|110537.7|110561.7|110536.7|110562.7|110537.7|110561.7|110536.7|5
1738660860000|2025-02-04 09:21:00|110562.7|110537.7|110556.2|110531.2|110562.7|110537.7|110555.6|110530.6|17
1738660870000|2025-02-04 09:21:10|110556.7|110531.7|110554|110529|110556.7|110531.7|110548.8|110523.8|8
1738660880000|2025-02-04 09:21:20|110553.4|110528.4|110553.5|110528.5|110554.2|110529.2|110551.4|110526.4|11
1738660890000|2025-02-04 09:21:30|110554.1|110529.1|110554.2|110529.2|110554.9|110529.9|110553.8|110528.8|5
1738660900000|2025-02-04 09:21:40|110554.9|110529.9|110553.5|110528.5|110556.7|110531.7|110552.6|110527.6|6
1738660910000|2025-02-04 09:21:50|110552.3|110527.3|110557.4|110532.4|110558.5|110533.5|110550.9|110525.9|27
1738660920000|2025-02-04 09:22:00|110558.2|110533.2|110563.5|110538.5|110565.1|110540.1|110556.4|110531.4|11
1738660930000|2025-02-04 09:22:10|110563.8|110538.8|110561.9|110536.9|110563.8|110538.8|110556.2|110531.2|16
1738660940000|2025-02-04 09:22:20|110559.7|110534.7|110562.3|110537.3|110562.3|110537.3|110559.7|110534.7|3
1738660950000|2025-02-04 09:22:30|110564.4|110539.4|110562.3|110537.3|110564.4|110539.4|110562.3|110537.3|2
1738660960000|2025-02-04 09:22:40|110561.5|110536.5|110561.4|110536.4|110561.5|110536.5|110560.5|110535.5|3
1738660970000|2025-02-04 09:22:50|110559.3|110534.3|110567.7|110542.7|110567.7|110542.7|110552.7|110527.7|20
1738660980000|2025-02-04 09:23:00|110569.5|110544.5|110572.5|110547.5|110575.7|110550.7|110568.5|110543.5|21
1738660990000|2025-02-04 09:23:10|110573.9|110548.9|110576.2|110551.2|110578.2|110553.2|110571.7|110546.7|14
1738661000000|2025-02-04 09:23:20|110575.3|110550.3|110572.8|110547.8|110585.4|110560.4|110571.7|110546.7|23
1738661010000|2025-02-04 09:23:30|110572|110547|110561.5|110536.5|110573|110548|110557.2|110532.2|31
1738661020000|2025-02-04 09:23:40|110560.4|110535.4|110566|110541|110566.7|110541.7|110560.4|110535.4|12
1738661030000|2025-02-04 09:23:50|110565.2|110540.2|110576.3|110551.3|110576.3|110551.3|110564.2|110539.2|27
1738661040000|2025-02-04 09:24:00|110577.4|110552.4|110577.1|110552.1|110578.9|110553.9|110575.4|110550.4|10
1738661050000|2025-02-04 09:24:10|110576|110551|110576.2|110551.2|110577.8|110552.8|110576|110551|5
1738661060000|2025-02-04 09:24:20|110574.3|110549.3|110563.7|110538.7|110574.3|110549.3|110557.1|110532.1|23
1738661070000|2025-02-04 09:24:30|110562.8|110537.8|110562.9|110537.9|110566.7|110541.7|110561.4|110536.4|12
1738661080000|2025-02-04 09:24:40|110563.8|110538.8|110571|110546|110574.3|110549.3|110562.6|110537.6|11
1738661090000|2025-02-04 09:24:50|110567.1|110542.1|110569.7|110544.7|110569.7|110544.7|110565.2|110540.2|7
1738661100000|2025-02-04 09:25:00|110568.2|110543.2|110587|110562|110587|110562|110566.4|110541.4|18
1738661110000|2025-02-04 09:25:10|110588.1|110563.1|110575|110550|110591.9|110566.9|110575|110550|16
1738661120000|2025-02-04 09:25:20|110573.1|110548.1|110582.4|110557.4|110582.4|110557.4|110573.1|110548.1|19
1738661130000|2025-02-04 09:25:30|110583.6|110558.6|110581.6|110556.6|110588.3|110563.3|110581.6|110556.6|10
1738661140000|2025-02-04 09:25:40|110582.7|110557.7|110581.2|110556.2|110584.7|110559.7|110580.2|110555.2|10
1738661150000|2025-02-04 09:25:50|110582.2|110557.2|110583.7|110558.7|110584|110559|110581.2|110556.2|7
1738661160000|2025-02-04 09:26:00|110582|110557|110578.6|110553.6|110583|110558|110578.4|110553.4|6
1738661170000|2025-02-04 09:26:10|110579.4|110554.4|110566.3|110541.3|110581.2|110556.2|110564.2|110539.2|15
1738661180000|2025-02-04 09:26:20|110564.2|110539.2|110568.6|110543.6|110573.6|110548.6|110561.1|110536.1|17
1738661190000|2025-02-04 09:26:30|110567.7|110542.7|110566.3|110541.3|110567.8|110542.8|110561.8|110536.8|14
1738661200000|2025-02-04 09:26:40|110567.1|110542.1|110578.9|110553.9|110583.3|110558.3|110567.1|110542.1|21
1738661210000|2025-02-04 09:26:50|110577.3|110552.3|110585.2|110560.2|110603.9|110565.1|110577.3|110552.3|18
1738661220000|2025-02-04 09:27:00|110586.1|110561.1|110580.2|110555.2|110586.1|110561.1|110580.2|110555.2|8
1738661230000|2025-02-04 09:27:10|110581|110556|110581|110556|110581|110556|110581|110556|1
1738661240000|2025-02-04 09:27:20|110581.9|110556.9|110582.4|110557.4|110583.6|110558.6|110581.9|110556.9|5
1738661250000|2025-02-04 09:27:30|110573.8|110548.8|110579.2|110554.2|110579.2|110554.2|110573.8|110548.8|19
1738661260000|2025-02-04 09:27:40|110578.3|110553.3|110578.2|110553.2|110583.8|110558.8|110578.2|110553.2|14
1738661270000|2025-02-04 09:27:50|110576.4|110551.4|110570.2|110545.2|110577.6|110552.6|110569|110544|14
1738661280000|2025-02-04 09:28:00|110569|110544|110576.3|110551.3|110577|110552|110566.2|110541.2|15
1738661290000|2025-02-04 09:28:10|110575.5|110550.5|110573.4|110548.4|110575.5|110550.5|110566.9|110541.9|12
1738661300000|2025-02-04 09:28:20|110572.6|110547.6|110572|110547|110572.6|110547.6|110571.8|110546.8|3
1738661310000|2025-02-04 09:28:30|110568.9|110543.9|110553.7|110528.7|110568.9|110543.9|110548.2|110523.2|21
1738661320000|2025-02-04 09:28:40|110550.4|110525.4|110553.8|110528.8|110555.1|110530.1|110550.4|110525.4|15
1738661330000|2025-02-04 09:28:50|110551.8|110526.8|110558.3|110533.3|110559|110534|110551.8|110526.8|7
1738661340000|2025-02-04 09:29:00|110560.7|110535.7|110553.5|110528.5|110560.7|110535.7|110550.7|110525.7|20
1738661350000|2025-02-04 09:29:10|110552.2|110527.2|110551.1|110526.1|110553.5|110528.5|110547.7|110522.7|18
1738661360000|2025-02-04 09:29:20|110551.8|110526.8|110548.3|110523.3|110560.2|110535.2|110546.9|110521.9|28
1738661370000|2025-02-04 09:29:30|110550.9|110525.9|110550.6|110525.6|110555.7|110530.7|110543.8|110518.8|20
1738661380000|2025-02-04 09:29:40|110549.7|110524.7|110547.1|110522.1|110549.7|110524.7|110544.3|110519.3|12
1738661390000|2025-02-04 09:29:50|110547.9|110522.9|110547.6|110522.6|110553.3|110528.3|110547.6|110522.6|10
1738661400000|2025-02-04 09:30:00|110548.6|110523.6|110553|110528|110553|110528|110547.7|110522.7|16
1738661410000|2025-02-04 09:30:10|110552.2|110527.2|110554.8|110529.8|110556.4|110531.4|110552.2|110527.2|13
1738661420000|2025-02-04 09:30:20|110553.8|110528.8|110568.9|110543.9|110572.4|110547.4|110550.6|110525.6|25
1738661430000|2025-02-04 09:30:30|110567.6|110542.6|110575.3|110550.3|110575.9|110550.9|110564.3|110539.3|22
1738661440000|2025-02-04 09:30:40|110574.7|110549.7|110580.9|110555.9|110580.9|110555.9|110568.1|110543.1|12
1738661450000|2025-02-04 09:30:50|110580.2|110555.2|110568.5|110543.5|110580.2|110555.2|110566.5|110541.5|27
1738661460000|2025-02-04 09:31:00|110569|110544|110560.9|110535.9|110569|110544|110558.7|110533.7|22
1738661470000|2025-02-04 09:31:10|110559.5|110534.5|110560.9|110535.9|110561.6|110536.6|110556.9|110531.9|14
1738661480000|2025-02-04 09:31:20|110560.7|110535.7|110568.3|110543.3|110568.3|110543.3|110560.7|110535.7|13
1738661490000|2025-02-04 09:31:30|110569.9|110544.9|110569.3|110544.3|110571.2|110546.2|110568.3|110543.3|15
1738661500000|2025-02-04 09:31:40|110570.3|110545.3|110565.2|110540.2|110572.3|110547.3|110565.2|110540.2|8
1738661510000|2025-02-04 09:31:50|110569.3|110544.3|110560.8|110535.8|110570.9|110545.9|110557.8|110532.8|11
1738661520000|2025-02-04 09:32:00|110558|110533|110561.6|110536.6|110561.6|110536.6|110557.1|110532.1|13
1738661530000|2025-02-04 09:32:10|110562.3|110537.3|110560.2|110535.2|110563.3|110538.3|110558.3|110533.3|8
1738661540000|2025-02-04 09:32:20|110559.2|110534.2|110553.4|110528.4|110559.2|110534.2|110552.7|110527.7|8
1738661550000|2025-02-04 09:32:30|110552.6|110527.6|110570.5|110545.5|110572|110547|110551.3|110526.3|14
1738661560000|2025-02-04 09:32:40|110569.3|110544.3|110571.1|110546.1|110571.4|110546.4|110566.1|110541.1|26
1738661570000|2025-02-04 09:32:50|110571.8|110546.8|110564.3|110539.3|110571.8|110546.8|110555.5|110530.5|27
1738661580000|2025-02-04 09:33:00|110564.1|110539.1|110562.2|110537.2|110566.4|110541.4|110561.2|110536.2|20
1738661590000|2025-02-04 09:33:10|110563|110538|110560.1|110535.1|110563.9|110538.9|110558|110533|15
1738661600000|2025-02-04 09:33:20|110561.2|110536.2|110581.9|110556.9|110582.5|110557.5|110561.2|110536.2|16
1738661610000|2025-02-04 09:33:30|110581.2|110556.2|110581.8|110556.8|110583|110558|110574.6|110549.6|18
1738661620000|2025-02-04 09:33:40|110583|110558|110588|110563|110590|110565|110581.8|110556.8|6
1738661630000|2025-02-04 09:33:50|110590.7|110565.7|110568.4|110543.4|110590.7|110565.7|110567|110542|13
1738661640000|2025-02-04 09:34:00|110567.8|110542.8|110573.2|110548.2|110577.3|110552.3|110565.6|110540.6|16
1738661650000|2025-02-04 09:34:10|110572.4|110547.4|110571.6|110546.6|110572.6|110547.6|110568.3|110543.3|10
1738661660000|2025-02-04 09:34:20|110570.8|110545.8|110555.8|110530.8|110571.3|110546.3|110555.8|110530.8|15
1738661670000|2025-02-04 09:34:30|110554|110529|110555.6|110530.6|110556.6|110531.6|110553|110528|6
1738661680000|2025-02-04 09:34:40|110557.3|110532.3|110550.2|110525.2|110558.5|110533.5|110548.2|110523.2|14
1738661690000|2025-02-04 09:34:50|110551.1|110526.1|110561.7|110536.7|110561.7|110536.7|110551.1|110526.1|9
1738661700000|2025-02-04 09:35:00|110560.8|110535.8|110554.4|110529.4|110560.8|110535.8|110548.1|110523.1|15
1738661710000|2025-02-04 09:35:10|110553.5|110528.5|110555.1|110530.1|110556.3|110531.3|110551.5|110526.5|10
1738661720000|2025-02-04 09:35:20|110555.9|110530.9|110550.3|110525.3|110561.2|110536.2|110549.4|110524.4|11
1738661730000|2025-02-04 09:35:30|110551.1|110526.1|110549.8|110524.8|110552.4|110527.4|110549.1|110524.1|7
1738661740000|2025-02-04 09:35:40|110548.6|110523.6|110543.7|110518.7|110548.7|110523.7|110543.7|110518.7|9
1738661750000|2025-02-04 09:35:50|110546|110521|110542|110517|110546|110521|110535|110510|22
1738661760000|2025-02-04 09:36:00|110542.7|110517.7|110554.4|110529.4|110555.4|110530.4|110542.7|110517.7|16
1738661770000|2025-02-04 09:36:10|110555.3|110530.3|110555.6|110530.6|110561.8|110536.8|110555.3|110530.3|23
1738661780000|2025-02-04 09:36:20|110554.8|110529.8|110545.7|110520.7|110554.8|110529.8|110544.6|110519.6|21
1738661790000|2025-02-04 09:36:30|110546.5|110521.5|110542.9|110517.9|110546.5|110521.5|110539.9|110514.9|27
1738661800000|2025-02-04 09:36:40|110542|110517|110540.5|110515.5|110542|110517|110527.7|110502.7|23
1738661810000|2025-02-04 09:36:50|110539.5|110514.5|110532.2|110507.2|110539.5|110514.5|110530.6|110505.6|19
1738661820000|2025-02-04 09:37:00|110533.1|110508.1|110549.1|110524.1|110552.7|110527.7|110533.1|110508.1|31
1738661830000|2025-02-04 09:37:10|110548.3|110523.3|110543.4|110518.4|110554.3|110529.3|110542.4|110517.4|23
1738661840000|2025-02-04 09:37:20|110544.6|110519.6|110548.5|110523.5|110552.3|110527.3|110544.6|110519.6|13
1738661850000|2025-02-04 09:37:30|110550.3|110525.3|110544.7|110519.7|110550.3|110525.3|110543.1|110518.1|20
1738661860000|2025-02-04 09:37:40|110545.5|110520.5|110540.4|110515.4|110546.3|110521.3|110537|110512|16
1738661870000|2025-02-04 09:37:50|110539.7|110514.7|110539.4|110514.4|110544.3|110519.3|110538.9|110513.9|12
1738661880000|2025-02-04 09:38:00|110539.3|110514.3|110535.2|110510.2|110539.4|110514.4|110533.5|110508.5|21
1738661890000|2025-02-04 09:38:10|110536.1|110511.1|110533.3|110508.3|110536.8|110511.8|110533.3|110508.3|12
1738661900000|2025-02-04 09:38:20|110534.2|110509.2|110534|110509|110539.3|110514.3|110534|110509|7
1738661910000|2025-02-04 09:38:30|110535.1|110510.1|110534.1|110509.1|110542.5|110517.5|110532.4|110507.4|26
1738661920000|2025-02-04 09:38:40|110533.2|110508.2|110526.9|110501.9|110535.3|110510.3|110523.4|110498.4|15
1738661930000|2025-02-04 09:38:50|110527.9|110502.9|110533.5|110508.5|110533.5|110508.5|110526.8|110501.8|13
1738661940000|2025-02-04 09:39:00|110532.6|110507.6|110525.8|110500.8|110540.1|110515.1|110524.6|110499.6|18
1738661950000|2025-02-04 09:39:10|110526.6|110501.6|110525.4|110500.4|110528.3|110503.3|110524.8|110499.8|8
1738661960000|2025-02-04 09:39:20|110526.4|110501.4|110531.8|110506.8|110535.1|110510.1|110525.6|110500.6|18
1738661970000|2025-02-04 09:39:30|110536|110511|110545|110520|110549.5|110524.5|110533.3|110508.3|19
1738661980000|2025-02-04 09:39:40|110544.1|110519.1|110538.2|110513.2|110545|110520|110536.4|110511.4|10
1738661990000|2025-02-04 09:39:50|110537.4|110512.4|110546.3|110521.3|110552.7|110527.7|110536.5|110511.5|15
1738662000000|2025-02-04 09:40:00|110547.3|110522.3|110557.7|110532.7|110557.7|110532.7|110540.6|110515.6|19
1738662010000|2025-02-04 09:40:10|110558.5|110533.5|110568.1|110543.1|110568.1|110543.1|110557.7|110532.7|11
1738662020000|2025-02-04 09:40:20|110567.1|110542.1|110576.5|110551.5|110581.3|110556.3|110567.1|110542.1|21
1738662030000|2025-02-04 09:40:30|110579|110554|110574.6|110549.6|110583.5|110558.5|110574|110549|18
1738662040000|2025-02-04 09:40:40|110573.8|110548.8|110571.8|110546.8|110575.5|110550.5|110571|110546|19
1738662050000|2025-02-04 09:40:50|110572.3|110547.3|110584|110559|110585.8|110560.8|110571.8|110546.8|19
1738662060000|2025-02-04 09:41:00|110585.7|110560.7|110585.9|110560.9|110587.5|110562.5|110584|110559|13
1738662070000|2025-02-04 09:41:10|110584.4|110559.4|110580.4|110555.4|110584.7|110559.7|110574.4|110549.4|29
1738662080000|2025-02-04 09:41:20|110584.6|110559.6|110595.3|110570.3|110596.2|110571.2|110584.6|110559.6|21
1738662090000|2025-02-04 09:41:30|110596.2|110571.2|110603.3|110578.3|110604.2|110579.2|110595.3|110570.3|12
1738662100000|2025-02-04 09:41:40|110602.4|110577.4|110601.7|110576.7|110607.2|110582.2|110599.5|110574.5|28
1738662110000|2025-02-04 09:41:50|110600.9|110575.9|110602.3|110577.3|110606.1|110581.1|110599.7|110574.7|18
1738662120000|2025-02-04 09:42:00|110601.3|110576.3|110593.1|110568.1|110601.3|110576.3|110590.4|110565.4|24
1738662130000|2025-02-04 09:42:10|110594|110569|110595.4|110570.4|110596.7|110571.7|110592.1|110567.1|9
1738662140000|2025-02-04 09:42:20|110597.1|110572.1|110598.2|110573.2|110600.5|110575.5|110595.4|110570.4|13
1738662150000|2025-02-04 09:42:30|110597.2|110572.2|110596.1|110571.1|110598.8|110573.8|110595.2|110570.2|7
1738662160000|2025-02-04 09:42:40|110597|110572|110595.5|110570.5|110598.1|110573.1|110595.5|110570.5|5
1738662170000|2025-02-04 09:42:50|110596.4|110571.4|110598.6|110573.6|110599.5|110574.5|110595.4|110570.4|8
1738662180000|2025-02-04 09:43:00|110596.9|110571.9|110579.2|110554.2|110596.9|110571.9|110577.6|110552.6|19
1738662190000|2025-02-04 09:43:10|110580.2|110555.2|110577.4|110552.4|110581.9|110556.9|110573.9|110548.9|14
1738662200000|2025-02-04 09:43:20|110578.9|110553.9|110583.4|110558.4|110584.4|110559.4|110578.9|110553.9|13
1738662210000|2025-02-04 09:43:30|110582.6|110557.6|110587.4|110562.4|110591|110566|110581.7|110556.7|20
1738662220000|2025-02-04 09:43:40|110586.6|110561.6|110588.4|110563.4|110590.5|110565.5|110586|110561|12
1738662230000|2025-02-04 09:43:50|110589.1|110564.1|110600.5|110575.5|110600.5|110575.5|110589.1|110564.1|10
1738662240000|2025-02-04 09:44:00|110602.1|110577.1|110610.4|110560.4|110614.3|110577.1|110601.7|110551.7|15
1738662250000|2025-02-04 09:44:10|110612.3|110562.3|110609.7|110559.7|110613.7|110563.7|110606.8|110556.8|16
1738662260000|2025-02-04 09:44:20|110612.2|110562.2|110608.4|110558.4|110612.2|110562.2|110608.4|110558.4|13
1738662270000|2025-02-04 09:44:30|110610.3|110560.3|110592.1|110567.1|110610.3|110567.1|110592.1|110551|18
1738662280000|2025-02-04 09:44:40|110591.1|110566.1|110590.9|110565.9|110591.1|110566.1|110582.4|110557.4|14
1738662290000|2025-02-04 09:44:50|110589.5|110564.5|110584|110559|110594.7|110569.7|110583.5|110558.5|20
1738662300000|2025-02-04 09:45:00|110576.5|110551.5|110570.1|110545.1|110592.2|110551.5|110567.7|110537.1|16
1738662310000|2025-02-04 09:45:10|110571.3|110546.3|110564.4|110539.4|110573.3|110548.3|110564.4|110539.4|13
1738662320000|2025-02-04 09:45:20|110553.6|110528.6|110545|110520|110553.6|110528.6|110543.5|110518.5|25
1738662330000|2025-02-04 09:45:30|110546.5|110521.5|110542.6|110517.6|110561.8|110531.4|110538.4|110508.6|20
1738662340000|2025-02-04 09:45:40|110558.6|110508.6|110545.4|110495.4|110560.4|110526|110544.6|110495.4|21
1738662350000|2025-02-04 09:45:50|110547.1|110497.1|110541|110516|110548.1|110516|110536.2|110495.4|17
1738662360000|2025-02-04 09:46:00|110538.3|110513.3|110553.6|110503.6|110562.2|110526.9|110537.4|110503.6|18
1738662370000|2025-02-04 09:46:10|110556.4|110506.4|110546.3|110521.3|110556.4|110522.3|110542.1|110502.8|19
1738662380000|2025-02-04 09:46:20|110542.7|110517.7|110549.8|110524.8|110557.7|110526.1|110542.7|110506.3|13
1738662390000|2025-02-04 09:46:30|110548.1|110523.1|110536.5|110511.5|110553.3|110523.1|110536.5|110496.1|24
1738662400000|2025-02-04 09:46:40|110537.4|110512.4|110538.8|110513.8|110538.9|110513.9|110535.8|110510.8|11
1738662410000|2025-02-04 09:46:50|110538|110513|110538.2|110513.2|110542.7|110517.7|110536.4|110511.4|12
1738662420000|2025-02-04 09:47:00|110539.5|110514.5|110544|110519|110549.6|110520|110537.8|110495.9|20
1738662430000|2025-02-04 09:47:10|110543.4|110518.4|110550.2|110525.2|110550.2|110525.2|110540.5|110499.5|20
1738662440000|2025-02-04 09:47:20|110549.4|110524.4|110551.8|110526.8|110551.8|110526.8|110541.6|110516.6|18
1738662450000|2025-02-04 09:47:30|110552.9|110527.9|110552.2|110527.2|110552.9|110527.9|110551.8|110526.8|3
1738662460000|2025-02-04 09:47:40|110553|110528|110550.7|110525.7|110553|110528|110547.9|110522.9|9
1738662470000|2025-02-04 09:47:50|110552.2|110527.2|110557.8|110532.8|110564.4|110539.4|110551.5|110526.5|13
1738662480000|2025-02-04 09:48:00|110555.2|110530.2|110558.5|110533.5|110561.7|110536.7|110555.2|110530.2|14
1738662490000|2025-02-04 09:48:10|110559.9|110534.9|110571.2|110521.2|110571.7|110537.5|110559.8|110517.8|13
1738662500000|2025-02-04 09:48:20|110572|110522|110569.8|110519.8|110572|110522|110567.3|110517.3|11
1738662510000|2025-02-04 09:48:30|110570.8|110520.8|110572.1|110522.1|110573.4|110523.4|110569.8|110519.8|8
1738662520000|2025-02-04 09:48:40|110573.4|110523.4|110576|110526|110576|110540.2|110558.2|110523.1|12
1738662530000|2025-02-04 09:48:50|110577.2|110527.2|110581.7|110531.7|110582.4|110532.4|110577.2|110527.2|4
1738662540000|2025-02-04 09:49:00|110580.3|110530.3|110577.9|110527.9|110581.2|110531.2|110577.8|110527.8|8
1738662550000|2025-02-04 09:49:10|110576.6|110526.6|110579.9|110529.9|110579.9|110529.9|110571.9|110521.9|13
1738662560000|2025-02-04 09:49:20|110581.6|110531.6|110573.6|110548.6|110581.6|110550.8|110567.5|110528.2|11
1738662570000|2025-02-04 09:49:30|110572.6|110547.6|110575.6|110550.6|110575.6|110550.6|110570.4|110545.4|11
1738662580000|2025-02-04 09:49:40|110574.4|110549.4|110590.6|110540.6|110594|110550.6|110574.4|110539.1|8
1738662590000|2025-02-04 09:49:50|110591.4|110541.4|110582.3|110532.3|110591.4|110541.4|110581.8|110531.8|5
1738662600000|2025-02-04 09:50:00|110593.4|110543.4|110587.1|110562.1|110599.7|110573.3|110583.9|110543.4|28
1738662610000|2025-02-04 09:50:10|110584.7|110559.7|110589.5|110564.5|110591.7|110566.7|110584.7|110559.7|24
1738662620000|2025-02-04 09:50:20|110588.7|110563.7|110579|110529|110590.3|110565.3|110569.3|110528.1|27
1738662630000|2025-02-04 09:50:30|110580.4|110530.4|110586.8|110536.8|110590.2|110540.2|110580.4|110530.4|13
1738662640000|2025-02-04 09:50:40|110586|110536|110586.3|110536.3|110586.3|110536.3|110583.2|110533.2|8
1738662650000|2025-02-04 09:50:50|110590.7|110540.7|110588|110538|110594.9|110544.9|110584.9|110534.9|16
1738662660000|2025-02-04 09:51:00|110587.2|110537.2|110583.7|110533.7|110587.5|110537.5|110583.7|110533.7|9
1738662670000|2025-02-04 09:51:10|110581.7|110531.7|110586.3|110536.3|110588.5|110538.5|110581.7|110531.7|7
1738662680000|2025-02-04 09:51:20|110584.7|110534.7|110587|110537|110589.8|110539.8|110584.7|110534.7|15
1738662690000|2025-02-04 09:51:30|110587.8|110537.8|110594.8|110544.8|110595.6|110545.6|110587.8|110537.8|6
1738662700000|2025-02-04 09:51:40|110593.2|110543.2|110594.1|110544.1|110594.1|110544.1|110591.5|110541.5|8
1738662710000|2025-02-04 09:51:50|110595.6|110545.6|110598.9|110548.9|110598.9|110548.9|110595.6|110545.6|3
1738662720000|2025-02-04 09:52:00|110597.5|110547.5|110595.2|110545.2|110599.7|110549.7|110592|110542|10
1738662730000|2025-02-04 09:52:10|110597.5|110547.5|110599.3|110549.3|110601.8|110551.8|110596.7|110546.7|10
1738662740000|2025-02-04 09:52:20|110598.5|110548.5|110597.6|110547.6|110598.8|110548.8|110597.6|110547.6|3
1738662750000|2025-02-04 09:52:30|110595.9|110545.9|110593.9|110543.9|110597.5|110547.5|110591|110541|13
1738662760000|2025-02-04 09:52:40|110597.2|110547.2|110606.9|110556.9|110606.9|110556.9|110597.2|110547.2|11
1738662770000|2025-02-04 09:52:50|110604.8|110554.8|110590.6|110540.6|110604.8|110554.8|110589.6|110539.6|6
1738662780000|2025-02-04 09:53:00|110592.2|110542.2|110592.8|110542.8|110593.5|110543.5|110590.6|110540.6|9
1738662790000|2025-02-04 09:53:10|110589.5|110539.5|110585.9|110535.9|110589.7|110539.7|110585.9|110535.9|18
1738662800000|2025-02-04 09:53:20|110579|110529|110581.7|110531.7|110581.7|110531.7|110579|110529|9
1738662810000|2025-02-04 09:53:30|110582.4|110532.4|110578.8|110528.8|110582.4|110532.4|110578.8|110528.8|8
1738662820000|2025-02-04 09:53:40|110580.2|110530.2|110585.6|110535.6|110587|110537|110580.2|110530.2|6
1738662830000|2025-02-04 09:53:50|110584.9|110534.9|110580.4|110530.4|110584.9|110534.9|110580.4|110530.4|10
1738662840000|2025-02-04 09:54:00|110579.5|110529.5|110582.2|110532.2|110586|110536|110577|110527|18
1738662850000|2025-02-04 09:54:10|110584.1|110534.1|110581.6|110531.6|110584.1|110534.1|110580.1|110530.1|9
1738662860000|2025-02-04 09:54:20|110579.4|110529.4|110563.1|110513.1|110580.3|110530.3|110563.1|110513.1|27
1738662870000|2025-02-04 09:54:30|110562.2|110512.2|110567.1|110517.1|110567.1|110517.1|110562.2|110512.2|20
1738662880000|2025-02-04 09:54:40|110566.5|110516.5|110567.6|110517.6|110571.6|110521.6|110565.6|110515.6|25
1738662890000|2025-02-04 09:54:50|110568.5|110518.5|110564.7|110514.7|110569.4|110519.4|110563|110513|15
1738662900000|2025-02-04 09:55:00|110563.8|110513.8|110548.3|110498.3|110563.8|110513.8|110547.9|110497.9|20
1738662910000|2025-02-04 09:55:10|110547.1|110497.1|110547.9|110497.9|110547.9|110497.9|110541.7|110491.7|16
1738662920000|2025-02-04 09:55:20|110549.9|110499.9|110559.4|110509.4|110561.3|110511.3|110549.9|110499.9|23
1738662930000|2025-02-04 09:55:30|110559.3|110509.3|110562.7|110512.7|110563.9|110513.9|110559.3|110509.3|11
1738662940000|2025-02-04 09:55:40|110561.6|110511.6|110562.5|110512.5|110562.5|110512.5|110560.8|110510.8|12
1738662950000|2025-02-04 09:55:50|110561.5|110511.5|110556.1|110506.1|110562.9|110512.9|110556.1|110506.1|15
1738662960000|2025-02-04 09:56:00|110555.3|110505.3|110551.2|110501.2|110555.3|110505.3|110548|110498|24
1738662970000|2025-02-04 09:56:10|110550.1|110500.1|110541.8|110491.8|110551.8|110501.8|110540|110490|26
1738662980000|2025-02-04 09:56:20|110542.1|110492.1|110518.9|110493.9|110543.9|110497.3|110518.9|110485.4|27
1738662990000|2025-02-04 09:56:30|110516.6|110491.6|110521.9|110496.9|110522.6|110497.6|110515.8|110490.8|24
1738663000000|2025-02-04 09:56:40|110521.3|110496.3|110515.8|110490.8|110522.2|110497.2|110515.3|110490.3|13
1738663010000|2025-02-04 09:56:50|110514.7|110489.7|110528.1|110478.1|110529.1|110493|110514.7|110478.1|13
1738663020000|2025-02-04 09:57:00|110527.2|110477.2|110528.6|110478.6|110528.6|110478.6|110524.4|110474.4|12
1738663030000|2025-02-04 09:57:10|110529.5|110479.5|110523.9|110498.9|110537.9|110499|110521.4|110479.5|23
1738663040000|2025-02-04 09:57:20|110526|110501|110520.9|110495.9|110526.8|110501.8|110520.9|110495.9|14
1738663050000|2025-02-04 09:57:30|110520.1|110495.1|110535.7|110510.7|110535.7|110510.7|110520.1|110495.1|25
1738663060000|2025-02-04 09:57:40|110533|110508|110538.5|110513.5|110538.5|110513.5|110531.3|110506.3|33
1738663070000|2025-02-04 09:57:50|110539|110514|110551.8|110526.8|110556.3|110531.3|110539|110514|24
1738663080000|2025-02-04 09:58:00|110550.9|110525.9|110544.9|110519.9|110554.8|110529.8|110540.9|110515.9|23
1738663090000|2025-02-04 09:58:10|110544.1|110519.1|110542.3|110517.3|110544.1|110519.1|110540.5|110515.5|8
1738663100000|2025-02-04 09:58:20|110541.5|110516.5|110547.4|110522.4|110550.8|110525.8|110541.3|110516.3|26
1738663110000|2025-02-04 09:58:30|110547.9|110522.9|110546.1|110521.1|110548.4|110523.4|110541.1|110516.1|31
1738663120000|2025-02-04 09:58:40|110548.5|110523.5|110548.4|110523.4|110549|110524|110547.1|110522.1|12
1738663130000|2025-02-04 09:58:50|110547.8|110522.8|110547.5|110522.5|110549.3|110524.3|110546.3|110521.3|17
1738663140000|2025-02-04 09:59:00|110546.9|110521.9|110550.3|110525.3|110551|110526|110546.9|110521.9|5
1738663150000|2025-02-04 09:59:10|110549.6|110524.6|110549.2|110524.2|110551.2|110526.2|110549.1|110524.1|9
1738663160000|2025-02-04 09:59:20|110550.6|110525.6|110558|110533|110558.3|110533.3|110548.6|110523.6|17
1738663170000|2025-02-04 09:59:30|110558.8|110533.8|110557.9|110532.9|110571.4|110546.4|110557.9|110532.9|29
1738663180000|2025-02-04 09:59:40|110558.4|110533.4|110566.1|110541.1|110566.3|110541.3|110557.6|110532.6|18
1738663190000|2025-02-04 09:59:50|110567.8|110542.8|110565|110540|110572|110547|110562.8|110537.8|29
1738663200000|2025-02-04 10:00:00|110569.1|110544.1|110575.5|110550.5|110584.1|110559.1|110569.1|110544.1|28
1738663210000|2025-02-04 10:00:10|110574.6|110549.6|110575.7|110550.7|110576.5|110551.5|110569.8|110544.8|14
1738663220000|2025-02-04 10:00:20|110573.8|110548.8|110574.8|110549.8|110575.2|110550.2|110572.3|110547.3|15
1738663230000|2025-02-04 10:00:30|110575.7|110550.7|110575.7|110550.7|110577.3|110552.3|110575|110550|6
1738663240000|2025-02-04 10:00:40|110575.5|110550.5|110560.8|110535.8|110578.6|110553.6|110560.2|110535.2|26
1738663250000|2025-02-04 10:00:50|110558.9|110533.9|110563.5|110538.5|110565.2|110540.2|110557.1|110532.1|12
1738663260000|2025-02-04 10:01:00|110562.7|110537.7|110548.8|110523.8|110563.7|110538.7|110546.1|110521.1|25
1738663270000|2025-02-04 10:01:10|110549.8|110524.8|110548.4|110523.4|110557.5|110532.5|110546.7|110521.7|33
1738663280000|2025-02-04 10:01:20|110549|110524|110561.4|110536.4|110562|110537|110549|110524|27
1738663290000|2025-02-04 10:01:30|110560.4|110535.4|110555.4|110530.4|110560.4|110535.4|110548.6|110523.6|25
1738663300000|2025-02-04 10:01:40|110553.7|110528.7|110542.8|110517.8|110555.8|110530.8|110541.8|110516.8|25
1738663310000|2025-02-04 10:01:50|110543.5|110518.5|110534.1|110509.1|110543.5|110518.5|110534.1|110509.1|18
1738663320000|2025-02-04 10:02:00|110535.1|110510.1|110531.6|110506.6|110535.1|110510.1|110528|110503|16
1738663330000|2025-02-04 10:02:10|110531|110506|110532.4|110507.4|110533.8|110508.8|110530.3|110505.3|6
1738663340000|2025-02-04 10:02:20|110531.7|110506.7|110527|110502|110531.7|110506.7|110524|110499|16
1738663350000|2025-02-04 10:02:30|110526.2|110501.2|110527.4|110502.4|110529.2|110504.2|110524.6|110499.6|5
1738663360000|2025-02-04 10:02:40|110530.1|110505.1|110536.5|110511.5|110536.5|110511.5|110530.1|110505.1|15
1738663370000|2025-02-04 10:02:50|110537.6|110512.6|110532.5|110507.5|110540.8|110515.8|110531.3|110506.3|22
1738663380000|2025-02-04 10:03:00|110535.2|110510.2|110538.4|110513.4|110540.2|110515.2|110535.2|110510.2|18
1738663390000|2025-02-04 10:03:10|110539.2|110514.2|110527|110502|110541|110516|110526|110501|16
1738663400000|2025-02-04 10:03:20|110526|110501|110523.2|110498.2|110527.6|110502.6|110521.9|110496.9|11
1738663410000|2025-02-04 10:03:30|110522.4|110497.4|110510.9|110485.9|110523|110498|110509.3|110484.3|8
1738663420000|2025-02-04 10:03:40|110511.8|110486.8|110515.6|110490.6|110515.6|110490.6|110511.8|110486.8|10
1738663430000|2025-02-04 10:03:50|110517.5|110492.5|110516.1|110491.1|110518.8|110493.8|110515.9|110490.9|9
1738663440000|2025-02-04 10:04:00|110517.5|110492.5|110515.8|110490.8|110518.8|110493.8|110514.9|110489.9|15
1738663450000|2025-02-04 10:04:10|110516.6|110491.6|110515|110490|110517|110492|110511.6|110486.6|14
1738663460000|2025-02-04 10:04:20|110514.2|110489.2|110488.7|110463.7|110514.7|110489.7|110488.7|110463.7|24
1738663470000|2025-02-04 10:04:30|110489.6|110464.6|110508.6|110483.6|110508.6|110483.6|110489.6|110464.6|24
1738663480000|2025-02-04 10:04:40|110507.7|110482.7|110502.4|110477.4|110513.9|110488.9|110498.2|110473.2|22
1738663490000|2025-02-04 10:04:50|110503.2|110478.2|110502.9|110477.9|110506.3|110481.3|110495.3|110470.3|23
1738663500000|2025-02-04 10:05:00|110503.6|110478.6|110501.5|110476.5|110504|110479|110501.4|110476.4|10
1738663510000|2025-02-04 10:05:10|110495.1|110470.1|110500.6|110475.6|110500.6|110475.6|110495.1|110470.1|6
1738663520000|2025-02-04 10:05:20|110504|110479|110496.4|110471.4|110504|110479|110495.7|110470.7|14
1738663530000|2025-02-04 10:05:30|110495.4|110470.4|110500.7|110475.7|110500.7|110475.7|110494.6|110469.6|8
1738663540000|2025-02-04 10:05:40|110501.5|110476.5|110503.6|110478.6|110506.1|110481.1|110501.5|110476.5|6
1738663550000|2025-02-04 10:05:50|110502.8|110477.8|110501|110476|110502.8|110477.8|110501|110476|2
1738663560000|2025-02-04 10:06:00|110500|110475|110492.8|110467.8|110502|110477|110490|110465|15
1738663570000|2025-02-04 10:06:10|110491.8|110466.8|110489.5|110464.5|110497.8|110472.8|110487.6|110462.6|16
1738663580000|2025-02-04 10:06:20|110490.3|110465.3|110490.3|110465.3|110490.3|110465.3|110490.3|110465.3|1
1738663590000|2025-02-04 10:06:30|110489.5|110464.5|110491.5|110466.5|110493.8|110468.8|110486.9|110461.9|9
1738663600000|2025-02-04 10:06:40|110493|110468|110497.8|110472.8|110501.8|110476.8|110493|110468|6
1738663610000|2025-02-04 10:06:50|110497|110472|110492.7|110467.7|110497|110472|110492.7|110467.7|10
1738663620000|2025-02-04 10:07:00|110493.5|110468.5|110503.5|110478.5|110508.5|110483.5|110493.5|110468.5|16
1738663630000|2025-02-04 10:07:10|110502.7|110477.7|110508.3|110483.3|110508.3|110483.3|110502.7|110477.7|15
1738663640000|2025-02-04 10:07:20|110507.5|110482.5|110513.5|110488.5|110514.9|110489.9|110504.8|110479.8|8
1738663650000|2025-02-04 10:07:30|110514.5|110489.5|110522.6|110497.6|110523.4|110498.4|110513.3|110488.3|19
1738663660000|2025-02-04 10:07:40|110524.2|110499.2|110521.8|110496.8|110524.2|110499.2|110515.8|110490.8|21
1738663670000|2025-02-04 10:07:50|110521.1|110496.1|110520.1|110495.1|110521.7|110496.7|110519.7|110494.7|11
1738663680000|2025-02-04 10:08:00|110519.2|110494.2|110525.5|110500.5|110526.7|110501.7|110519.2|110494.2|17
1738663690000|2025-02-04 10:08:10|110524.9|110499.9|110511.2|110486.2|110524.9|110499.9|110507.1|110482.1|19
1738663700000|2025-02-04 10:08:20|110512.1|110487.1|110504.3|110479.3|110512.1|110487.1|110502.9|110477.9|12
1738663710000|2025-02-04 10:08:30|110505.3|110480.3|110504.4|110479.4|110505.3|110480.3|110503.6|110478.6|11
1738663720000|2025-02-04 10:08:40|110505.2|110480.2|110505|110480|110509.1|110484.1|110503.2|110478.2|11
1738663730000|2025-02-04 10:08:50|110505.9|110480.9|110506|110481|110506.7|110481.7|110501.7|110476.7|7
1738663740000|2025-02-04 10:09:00|110505.2|110480.2|110505.4|110480.4|110507.3|110482.3|110503.5|110478.5|6
1738663750000|2025-02-04 10:09:10|110506.4|110481.4|110507.2|110482.2|110507.2|110482.2|110506.4|110481.4|2
1738663760000|2025-02-04 10:09:20|110508.2|110483.2|110508.2|110483.2|110508.2|110483.2|110508.2|110483.2|1
1738663770000|2025-02-04 10:09:30|110508.6|110483.6|110514.2|110489.2|110514.2|110489.2|110508.6|110483.6|3
1738663780000|2025-02-04 10:09:40|110515|110490|110516|110491|110516.2|110491.2|110515|110490|4
1738663790000|2025-02-04 10:09:50|110514.8|110489.8|110516.2|110491.2|110522|110497|110512.2|110487.2|17
1738663800000|2025-02-04 10:10:00|110514.5|110489.5|110512.9|110487.9|110514.5|110489.5|110512|110487|4
1738663810000|2025-02-04 10:10:10|110512|110487|110506.8|110481.8|110512|110487|110505.4|110480.4|7
1738663820000|2025-02-04 10:10:20|110505.8|110480.8|110505.6|110480.6|110507.2|110482.2|110502.1|110477.1|6
1738663830000|2025-02-04 10:10:30|110506.4|110481.4|110515.2|110490.2|110515.7|110490.7|110506.4|110481.4|5
1738663840000|2025-02-04 10:10:40|110514.2|110489.2|110505.2|110480.2|110514.2|110489.2|110503.9|110478.9|13
1738663850000|2025-02-04 10:10:50|110504.3|110479.3|110500.5|110475.5|110504.3|110479.3|110499.5|110474.5|11
1738663860000|2025-02-04 10:11:00|110501.3|110476.3|110501|110476|110504.5|110479.5|110501|110476|7
1738663870000|2025-02-04 10:11:10|110500.2|110475.2|110507.5|110482.5|110512.6|110487.6|110499.1|110474.1|13
1738663880000|2025-02-04 10:11:20|110509.2|110484.2|110508.8|110483.8|110509.2|110484.2|110506.6|110481.6|10
1738663890000|2025-02-04 10:11:30|110506.1|110481.1|110509.5|110484.5|110510.9|110485.9|110506.1|110481.1|9
1738663900000|2025-02-04 10:11:40|110510.3|110485.3|110504.6|110479.6|110510.4|110485.4|110502|110477|10
1738663910000|2025-02-04 10:11:50|110503.7|110478.7|110504.8|110479.8|110504.8|110479.8|110501.4|110476.4|8
1738663920000|2025-02-04 10:12:00|110505.7|110480.7|110500.2|110475.2|110505.7|110480.7|110498.6|110473.6|18
1738663930000|2025-02-04 10:12:10|110501.1|110476.1|110507.5|110482.5|110510.8|110485.8|110501.1|110476.1|14
1738663940000|2025-02-04 10:12:20|110508.5|110483.5|110512.3|110487.3|110514.1|110489.1|110508.5|110483.5|7
1738663950000|2025-02-04 10:12:30|110513.1|110488.1|110505.2|110480.2|110513.1|110488.1|110505.2|110480.2|9
1738663960000|2025-02-04 10:12:40|110506.8|110481.8|110502.1|110477.1|110507.6|110482.6|110500.6|110475.6|9
1738663970000|2025-02-04 10:12:50|110500.7|110475.7|110492.7|110467.7|110500.7|110475.7|110487.5|110462.5|11
1738663980000|2025-02-04 10:13:00|110493.7|110468.7|110494|110469|110502.6|110477.6|110492.2|110467.2|22
1738663990000|2025-02-04 10:13:10|110495|110470|110495|110470|110495|110470|110495|110470|1
1738664000000|2025-02-04 10:13:20|110495.8|110470.8|110493.4|110468.4|110496.1|110471.1|110488.3|110463.3|11
1738664010000|2025-02-04 10:13:30|110495.1|110470.1|110495.7|110470.7|110496.9|110471.9|110494.3|110469.3|14
1738664020000|2025-02-04 10:13:40|110496.7|110471.7|110503.7|110478.7|110509.1|110484.1|110496.7|110471.7|24
1738664030000|2025-02-04 10:13:50|110502.9|110477.9|110502.9|110477.9|110502.9|110477.9|110502.9|110477.9|1
1738664040000|2025-02-04 10:14:00|110500.3|110475.3|110505.4|110480.4|110508.7|110483.7|110500.3|110475.3|12
1738664050000|2025-02-04 10:14:10|110506.2|110481.2|110499.3|110474.3|110506.2|110481.2|110499.3|110474.3|7
1738664060000|2025-02-04 10:14:20|110502.9|110477.9|110501.2|110476.2|110502.9|110477.9|110500.8|110475.8|15
1738664070000|2025-02-04 10:14:30|110502.9|110477.9|110503.9|110478.9|110503.9|110478.9|110500.5|110475.5|8
1738664080000|2025-02-04 10:14:40|110504.8|110479.8|110501.8|110476.8|110508.9|110483.9|110498.7|110473.7|18
1738664090000|2025-02-04 10:14:50|110501|110476|110496.5|110471.5|110502.6|110477.6|110495.7|110470.7|12
1738664100000|2025-02-04 10:15:00|110497.6|110472.6|110500.4|110475.4|110500.4|110475.4|110497.6|110472.6|3
1738664110000|2025-02-04 10:15:10|110501.5|110476.5|110512.5|110487.5|110514.1|110489.1|110501.5|110476.5|13
1738664120000|2025-02-04 10:15:20|110513.3|110488.3|110517.4|110492.4|110519.2|110494.2|110513.3|110488.3|9
1738664130000|2025-02-04 10:15:30|110516.6|110491.6|110508.3|110483.3|110516.6|110491.6|110507.6|110482.6|11
1738664140000|2025-02-04 10:15:40|110508.9|110483.9|110509.6|110484.6|110510.2|110485.2|110507.7|110482.7|7
1738664150000|2025-02-04 10:15:50|110508.4|110483.4|110496.9|110471.9|110510.2|110485.2|110496.9|110471.9|9
1738664160000|2025-02-04 10:16:00|110498.4|110473.4|110505.9|110480.9|110505.9|110480.9|110498.4|110473.4|8
1738664170000|2025-02-04 10:16:10|110506.8|110481.8|110506.8|110481.8|110506.8|110481.8|110506.8|110481.8|1
1738664180000|2025-02-04 10:16:20|110505.8|110480.8|110494.6|110469.6|110508.4|110483.4|110494.6|110469.6|7
1738664190000|2025-02-04 10:16:30|110495.6|110470.6|110496.4|110471.4|110497.7|110472.7|110494.7|110469.7|8
1738664200000|2025-02-04 10:16:40|110497.2|110472.2|110492.2|110467.2|110497.2|110472.2|110489.6|110464.6|12
1738664210000|2025-02-04 10:16:50|110492.8|110467.8|110495.1|110470.1|110518|110476.5|110491.5|110465|17
1738664220000|2025-02-04 10:17:00|110494.1|110469.1|110500.1|110475.1|110501.8|110476.8|110494.1|110469.1|21
1738664230000|2025-02-04 10:17:10|110499.3|110474.3|110502.7|110477.7|110502.7|110477.7|110497.5|110472.5|16
1738664240000|2025-02-04 10:17:20|110503.7|110478.7|110503.7|110478.7|110508.7|110483.7|110503.7|110478.7|11
1738664250000|2025-02-04 10:17:30|110502.6|110477.6|110509.6|110484.6|110514|110489|110502.6|110477.6|14
1738664260000|2025-02-04 10:17:40|110510.5|110485.5|110513.9|110488.9|110518.4|110493.4|110510.5|110485.5|8
1738664270000|2025-02-04 10:17:50|110513.1|110488.1|110501.1|110476.1|110515.9|110490.9|110500.3|110475.3|15
1738664280000|2025-02-04 10:18:00|110500.2|110475.2|110496.6|110471.6|110500.3|110475.3|110494|110469|15
1738664290000|2025-02-04 10:18:10|110495.8|110470.8|110497.2|110472.2|110499|110474|110494|110469|10
1738664300000|2025-02-04 10:18:20|110495.5|110470.5|110494.3|110469.3|110495.5|110470.5|110492.5|110467.5|7
1738664310000|2025-02-04 10:18:30|110493.4|110468.4|110491.8|110466.8|110495.5|110470.5|110490.3|110465.3|13
1738664320000|2025-02-04 10:18:40|110492.6|110467.6|110495.2|110470.2|110495.2|110470.2|110492.6|110467.6|4
1738664330000|2025-02-04 10:18:50|110494.4|110469.4|110501.9|110476.9|110502.3|110477.3|110494.4|110469.4|7
1738664340000|2025-02-04 10:19:00|110503.7|110478.7|110507.8|110482.8|110507.9|110482.9|110502.8|110477.8|8
1738664350000|2025-02-04 10:19:10|110505.8|110480.8|110506.8|110481.8|110509.2|110484.2|110505.8|110480.8|7
1738664360000|2025-02-04 10:19:20|110507.8|110482.8|110512.8|110487.8|110513.7|110488.7|110507.1|110482.1|16
1738664370000|2025-02-04 10:19:30|110511.7|110486.7|110503.4|110478.4|110512.3|110487.3|110502|110477|13
1738664380000|2025-02-04 10:19:40|110505|110480|110522.5|110472.5|110522.5|110489.1|110505|110472.5|13
1738664390000|2025-02-04 10:19:50|110526.9|110476.9|110535.8|110485.8|110540.8|110490.8|110526.9|110476.9|20
1738664400000|2025-02-04 10:20:00|110537|110487|110535.8|110485.8|110538|110488|110535.8|110485.8|16
1738664410000|2025-02-04 10:20:10|110538|110488|110540.8|110490.8|110542.6|110492.6|110538|110488|4
1738664420000|2025-02-04 10:20:20|110534.8|110484.8|110535|110485|110535|110485|110534.2|110484.2|3
1738664430000|2025-02-04 10:20:30|110536.7|110486.7|110540.6|110490.6|110542.3|110492.3|110536.7|110486.7|4
1738664440000|2025-02-04 10:20:40|110539.2|110489.2|110531.3|110481.3|110539.2|110489.2|110531.3|110481.3|11
1738664450000|2025-02-04 10:20:50|110529.9|110479.9|110529.7|110479.7|110529.9|110479.9|110526.8|110476.8|10
1738664460000|2025-02-04 10:21:00|110531.1|110481.1|110531.1|110481.1|110532.6|110482.6|110531.1|110481.1|3
1738664470000|2025-02-04 10:21:10|110532.9|110482.9|110536|110486|110537|110487|110531|110481|8
1738664480000|2025-02-04 10:21:20|110534.9|110484.9|110533.9|110483.9|110534.9|110484.9|110533.9|110483.9|4
1738664490000|2025-02-04 10:21:30|110532.4|110482.4|110528.6|110478.6|110532.4|110482.4|110528.6|110478.6|3
1738664500000|2025-02-04 10:21:40|110530.1|110480.1|110525.9|110475.9|110533.1|110483.1|110525.9|110475.9|11
1738664510000|2025-02-04 10:21:50|110527.7|110477.7|110526.2|110476.2|110527.7|110477.7|110525.8|110475.8|6
1738664520000|2025-02-04 10:22:00|110525.8|110475.8|110521.5|110471.5|110525.8|110475.8|110521.5|110471.5|4
1738664530000|2025-02-04 10:22:10|110519.3|110469.3|110524.6|110474.6|110525.4|110475.4|110516.3|110466.3|9
1738664540000|2025-02-04 10:22:20|110523.8|110473.8|110508.8|110483.8|110523.8|110485.6|110504.4|110473.8|13
1738664550000|2025-02-04 10:22:30|110509.6|110484.6|110505.4|110480.4|110514.5|110489.5|110503.2|110478.2|14
1738664560000|2025-02-04 10:22:40|110506.2|110481.2|110505.1|110455.1|110506.2|110481.2|110496.6|110451.6|13
1738664570000|2025-02-04 10:22:50|110507.3|110457.3|110496.9|110471.9|110507.3|110471.9|110493.3|110457.3|5
1738664580000|2025-02-04 10:23:00|110495.9|110470.9|110494.1|110469.1|110495.9|110470.9|110491.5|110466.5|10
1738664590000|2025-02-04 10:23:10|110495.1|110470.1|110495.2|110470.2|110497.1|110472.1|110492.5|110467.5|5
1738664600000|2025-02-04 10:23:20|110494.3|110469.3|110475.7|110450.7|110494.3|110469.3|110472|110447|26
1738664610000|2025-02-04 10:23:30|110476.4|110451.4|110476.2|110451.2|110479.8|110454.8|110476|110451|15
1738664620000|2025-02-04 10:23:40|110475|110450|110476|110451|110476|110451|110475|110450|2
1738664630000|2025-02-04 10:23:50|110476.9|110451.9|110458.2|110433.2|110476.9|110451.9|110458.2|110433.2|21
1738664640000|2025-02-04 10:24:00|110459.2|110434.2|110459.6|110434.6|110462.3|110437.3|110455.4|110430.4|9
1738664650000|2025-02-04 10:24:10|110461.6|110436.6|110460.7|110435.7|110461.6|110436.6|110460.7|110435.7|2
1738664660000|2025-02-04 10:24:20|110459.9|110434.9|110461.5|110436.5|110461.5|110436.5|110452.1|110427.1|14
1738664670000|2025-02-04 10:24:30|110462.3|110437.3|110461.3|110436.3|110462.3|110437.3|110461.3|110436.3|2
1738664680000|2025-02-04 10:24:40|110460.3|110435.3|110459.3|110434.3|110460.3|110435.3|110457.1|110432.1|9
1738664690000|2025-02-04 10:24:50|110460.1|110435.1|110462.1|110437.1|110465.5|110440.5|110460.1|110435.1|9
1738664700000|2025-02-04 10:25:00|110457.1|110432.1|110449.8|110424.8|110460.4|110435.4|110440.6|110415.6|30
1738664710000|2025-02-04 10:25:10|110450.6|110425.6|110447.8|110422.8|110451.4|110426.4|110445.1|110420.1|19
1738664720000|2025-02-04 10:25:20|110448.7|110423.7|110443.9|110418.9|110448.7|110423.7|110443.4|110418.4|6
1738664730000|2025-02-04 10:25:30|110445.2|110420.2|110437.7|110412.7|110445.2|110420.2|110437.7|110412.7|7
1738664740000|2025-02-04 10:25:40|110435.7|110410.7|110415.8|110390.8|110437.1|110412.1|110415.8|110390.8|27
1738664750000|2025-02-04 10:25:50|110416.8|110391.8|110396.6|110371.6|110416.8|110391.8|110391.2|110366.2|18
1738664760000|2025-02-04 10:26:00|110396.8|110371.8|110400.9|110375.9|110400.9|110375.9|110393.1|110368.1|30
1738664770000|2025-02-04 10:26:10|110401|110376|110387.4|110362.4|110403.4|110378.4|110378.1|110353.1|18
1738664780000|2025-02-04 10:26:20|110387.1|110362.1|110383|110358|110387.3|110362.3|110376.8|110351.8|30
1738664790000|2025-02-04 10:26:30|110383.8|110358.8|110377.8|110352.8|110383.8|110358.8|110374.3|110349.3|13
1738664800000|2025-02-04 10:26:40|110377.2|110352.2|110358.5|110333.5|110377.2|110352.2|110355.9|110330.9|26
1738664810000|2025-02-04 10:26:50|110359.2|110334.2|110363.1|110338.1|110363.1|110338.1|110359.2|110334.2|5
1738664820000|2025-02-04 10:27:00|110362.5|110337.5|110344.6|110319.6|110362.5|110337.5|110344.6|110319.6|22
1738664830000|2025-02-04 10:27:10|110356.3|110331.3|110358|110333|110377.6|110342.3|110356.3|110325.1|20
1738664840000|2025-02-04 10:27:20|110357.7|110332.7|110381|110356|110383.3|110358.3|110357.7|110332.7|28
1738664850000|2025-02-04 10:27:30|110377.1|110352.1|110384.1|110359.1|110384.1|110359.1|110372.1|110347.1|15
1738664860000|2025-02-04 10:27:40|110383.4|110358.4|110390.5|110365.5|110394.6|110369.6|110372.7|110347.7|33
1738664870000|2025-02-04 10:27:50|110391.5|110366.5|110392.7|110367.7|110395.2|110370.2|110391.5|110366.5|15
1738664880000|2025-02-04 10:28:00|110381.6|110356.6|110401.7|110376.7|110401.7|110376.7|110380.6|110355.6|16
1738664890000|2025-02-04 10:28:10|110402.5|110377.5|110396.1|110371.1|110406.5|110381.5|110396.1|110371.1|8
1738664900000|2025-02-04 10:28:20|110397.3|110372.3|110403.1|110378.1|110404|110379|110397.3|110372.3|11
1738664910000|2025-02-04 10:28:30|110403.8|110378.8|110404|110379|110404.4|110379.4|110401.1|110376.1|8
1738664920000|2025-02-04 10:28:40|110403.2|110378.2|110403|110378|110403.9|110378.9|110400.7|110375.7|6
1738664930000|2025-02-04 10:28:50|110403.6|110378.6|110405.6|110380.6|110409.9|110384.9|110403.6|110378.6|5
1738664950000|2025-02-04 10:29:10|110406.6|110381.6|110412.7|110387.7|110415|110390|110406.4|110381.4|20
1738664960000|2025-02-04 10:29:20|110412.6|110387.6|110416.1|110391.1|110420.1|110395.1|110411.6|110386.6|13
1738664970000|2025-02-04 10:29:30|110416.9|110391.9|110422.4|110397.4|110423.2|110398.2|110416.9|110391.9|15
1738664980000|2025-02-04 10:29:40|110420.3|110395.3|110422.6|110397.6|110431|110406|110420.3|110395.3|21
1738664990000|2025-02-04 10:29:50|110423.6|110398.6|110419.7|110394.7|110424.5|110399.5|110411.8|110386.8|26
1738665000000|2025-02-04 10:30:00|110420.3|110395.3|110425.4|110400.4|110425.4|110400.4|110418.2|110393.2|7
1738665010000|2025-02-04 10:30:10|110424.4|110399.4|110438.7|110413.7|110440.4|110415.4|110424.4|110399.4|11
1738665020000|2025-02-04 10:30:20|110440.6|110415.6|110469.4|110419.4|110470.9|110432.7|110440.6|110403.1|38
1738665030000|2025-02-04 10:30:30|110472.6|110422.6|110463.5|110438.5|110478.1|110444.1|110462.7|110422.6|15
1738665040000|2025-02-04 10:30:40|110462.7|110437.7|110479.1|110429.1|110480.6|110446.8|110461.3|110428.8|23
1738665050000|2025-02-04 10:30:50|110480|110430|110471.8|110446.8|110480|110449.5|110470.2|110422.3|19
1738665060000|2025-02-04 10:31:00|110473.4|110448.4|110471.1|110446.1|110473.6|110448.6|110469.3|110444.3|16
1738665070000|2025-02-04 10:31:10|110472|110447|110476.5|110451.5|110476.5|110451.5|110470.5|110445.5|9
1738665080000|2025-02-04 10:31:20|110473.8|110448.8|110466.3|110441.3|110476.5|110451.5|110465.3|110440.3|24
1738665090000|2025-02-04 10:31:30|110466.8|110441.8|110464.9|110439.9|110466.8|110441.8|110458.2|110433.2|19
1738665100000|2025-02-04 10:31:40|110463.9|110438.9|110473.1|110448.1|110475.7|110450.7|110463.9|110438.9|21
1738665110000|2025-02-04 10:31:50|110472|110447|110470.1|110445.1|110473.1|110448.1|110465.2|110440.2|30
1738665120000|2025-02-04 10:32:00|110469.2|110444.2|110474.3|110449.3|110474.3|110449.3|110466.2|110441.2|26
1738665130000|2025-02-04 10:32:10|110473.3|110448.3|110477.1|110452.1|110482.4|110457.4|110473.1|110448.1|17
1738665140000|2025-02-04 10:32:20|110478|110453|110455.6|110430.6|110478.8|110453.8|110455.6|110430.6|15
1738665150000|2025-02-04 10:32:30|110453.7|110428.7|110462.9|110412.9|110466.1|110434.6|110450.4|110411.1|23
1738665160000|2025-02-04 10:32:40|110462.1|110412.1|110465.8|110415.8|110468.9|110418.9|110462.1|110412.1|10
1738665170000|2025-02-04 10:32:50|110465|110415|110467.5|110442.5|110475.7|110443.5|110461.7|110415|17
1738665180000|2025-02-04 10:33:00|110470.6|110445.6|110472.6|110447.6|110475.9|110450.9|110470.6|110445.6|18
1738665190000|2025-02-04 10:33:10|110471.6|110446.6|110471.6|110446.6|110472.4|110447.4|110468|110443|8
1738665200000|2025-02-04 10:33:20|110470.6|110445.6|110473.8|110448.8|110477.7|110452.7|110468.2|110443.2|18
1738665210000|2025-02-04 10:33:30|110473|110448|110480.3|110455.3|110481.2|110456.2|110473|110448|22
1738665220000|2025-02-04 10:33:40|110479.4|110454.4|110478.9|110453.9|110483.7|110458.7|110475.7|110450.7|21
1738665240000|2025-02-04 10:34:00|110479.7|110454.7|110479.4|110454.4|110480.5|110455.5|110479.4|110454.4|7
1738665250000|2025-02-04 10:34:10|110478.6|110453.6|110498.5|110473.5|110502.8|110477.8|110478.6|110453.6|22
1738665260000|2025-02-04 10:34:20|110499.7|110474.7|110506.3|110481.3|110506.8|110481.8|110496.7|110471.7|29
1738665270000|2025-02-04 10:34:30|110505.5|110480.5|110500.9|110475.9|110505.5|110480.5|110496.6|110471.6|16
1738665280000|2025-02-04 10:34:40|110501.7|110476.7|110510.2|110485.2|110510.5|110485.5|110501.7|110476.7|25
1738665290000|2025-02-04 10:34:50|110509.2|110484.2|110500.1|110475.1|110510.1|110485.1|110500.1|110475.1|10
1738665300000|2025-02-04 10:35:00|110500.9|110475.9|110488.7|110463.7|110504.8|110479.8|110486.9|110461.9|25
1738665310000|2025-02-04 10:35:10|110489.4|110464.4|110502.3|110477.3|110502.3|110477.3|110487.6|110462.6|15
1738665320000|2025-02-04 10:35:20|110501.5|110476.5|110492.2|110467.2|110501.5|110476.5|110492.2|110467.2|16
1738665330000|2025-02-04 10:35:30|110491.4|110466.4|110491.6|110466.6|110492.5|110467.5|110489.7|110464.7|8
1738665340000|2025-02-04 10:35:40|110490.7|110465.7|110490.8|110465.8|110492.4|110467.4|110490.7|110465.7|4
1738665350000|2025-02-04 10:35:50|110490|110465|110490.5|110465.5|110491.5|110466.5|110489.8|110464.8|8
1738665360000|2025-02-04 10:36:00|110491.5|110466.5|110491.6|110466.6|110493.7|110468.7|110490.5|110465.5|10
1738665370000|2025-02-04 10:36:10|110490.7|110465.7|110507.6|110482.6|110508.2|110483.2|110486.8|110461.8|24
1738665380000|2025-02-04 10:36:20|110506.6|110481.6|110513.8|110488.8|110513.8|110488.8|110505.8|110480.8|11
1738665390000|2025-02-04 10:36:30|110512.9|110487.9|110502.4|110477.4|110523.3|110498.3|110502.4|110477.4|23
1738665400000|2025-02-04 10:36:40|110503.3|110478.3|110500.9|110475.9|110503.3|110478.3|110500.6|110475.6|6
1738665410000|2025-02-04 10:36:50|110501.7|110476.7|110508.1|110483.1|110515|110490|110501.7|110476.7|14
1738665420000|2025-02-04 10:37:00|110509.4|110484.4|110517.8|110492.8|110520.3|110495.3|110508.7|110483.7|19
1738665430000|2025-02-04 10:37:10|110516.9|110491.9|110503.8|110478.8|110516.9|110491.9|110503.8|110478.8|18
1738665440000|2025-02-04 10:37:20|110501.2|110476.2|110495|110470|110504.4|110479.4|110493|110468|22
1738665450000|2025-02-04 10:37:30|110495.8|110470.8|110499.2|110474.2|110500.9|110475.9|110495|110470|12
1738665460000|2025-02-04 10:37:40|110498.3|110473.3|110513.3|110488.3|110516.1|110491.1|110498.3|110473.3|32
1738665470000|2025-02-04 10:37:50|110512.6|110487.6|110517.2|110492.2|110520.1|110495.1|110502.3|110477.3|18
1738665480000|2025-02-04 10:38:00|110516.4|110491.4|110518.4|110493.4|110518.7|110493.7|110516.4|110491.4|9
1738665490000|2025-02-04 10:38:10|110518.7|110493.7|110523.3|110498.3|110526.6|110501.6|110518.2|110493.2|17
1738665500000|2025-02-04 10:38:20|110524.2|110499.2|110526.8|110501.8|110527.6|110502.6|110524.2|110499.2|22
1738665510000|2025-02-04 10:38:30|110525.9|110500.9|110525.1|110500.1|110530.8|110505.8|110525.1|110500.1|8
1738665520000|2025-02-04 10:38:40|110525.8|110500.8|110525.2|110500.2|110527.3|110502.3|110522.2|110497.2|22
1738665530000|2025-02-04 10:38:50|110524.3|110499.3|110523.2|110498.2|110525.1|110500.1|110522.7|110497.7|7
1738665540000|2025-02-04 10:39:00|110522.2|110497.2|110529.7|110504.7|110532.4|110507.4|110522.2|110497.2|13
1738665550000|2025-02-04 10:39:10|110530.6|110505.6|110536.7|110511.7|110538.5|110513.5|110530.4|110505.4|18
1738665560000|2025-02-04 10:39:20|110538.5|110513.5|110529.7|110504.7|110538.5|110513.5|110529.7|110504.7|10
1738665570000|2025-02-04 10:39:30|110530.6|110505.6|110528.7|110503.7|110531.7|110506.7|110528.7|110503.7|7
1738665580000|2025-02-04 10:39:40|110529.6|110504.6|110530.5|110505.5|110530.5|110505.5|110529.5|110504.5|4
1738665590000|2025-02-04 10:39:50|110529.6|110504.6|110522.8|110497.8|110529.6|110504.6|110522|110497|7
1738665600000|2025-02-04 10:40:00|110516.7|110491.7|110517.5|110492.5|110518.8|110493.8|110515.7|110490.7|12
1738665610000|2025-02-04 10:40:10|110516.5|110491.5|110515.6|110490.6|110521.8|110496.8|110513|110488|18
1738665620000|2025-02-04 10:40:20|110514.8|110489.8|110522.3|110497.3|110522.3|110497.3|110514.8|110489.8|6
1738665630000|2025-02-04 10:40:30|110521.2|110496.2|110526.7|110501.7|110528.7|110503.7|110521|110496|11
1738665640000|2025-02-04 10:40:40|110526.9|110501.9|110526.4|110501.4|110533.8|110508.8|110526.4|110501.4|13
1738665650000|2025-02-04 10:40:50|110522.4|110497.4|110522.3|110497.3|110530.1|110505.1|110521.8|110496.8|21
1738665660000|2025-02-04 10:41:00|110519.9|110494.9|110523.4|110498.4|110523.4|110498.4|110519.9|110494.9|7
1738665670000|2025-02-04 10:41:10|110524.4|110499.4|110529.1|110504.1|110535.5|110510.5|110524.4|110499.4|20
1738665680000|2025-02-04 10:41:20|110528.3|110503.3|110529.1|110504.1|110529.1|110504.1|110528.3|110503.3|2
1738665690000|2025-02-04 10:41:30|110528.2|110503.2|110524|110499|110528.2|110503.2|110524|110499|3
1738665700000|2025-02-04 10:41:40|110523.1|110498.1|110529.6|110504.6|110532.1|110507.1|110517.3|110492.3|17
1738665710000|2025-02-04 10:41:50|110528.5|110503.5|110527.7|110502.7|110528.5|110503.5|110526.7|110501.7|5
1738665720000|2025-02-04 10:42:00|110526.9|110501.9|110531.1|110506.1|110532.7|110507.7|110526.9|110501.9|6
1738665730000|2025-02-04 10:42:10|110531.8|110506.8|110524.4|110499.4|110535.1|110510.1|110523.5|110498.5|18
1738665740000|2025-02-04 10:42:20|110525.6|110500.6|110527.4|110502.4|110531.6|110506.6|110525.6|110500.6|12
1738665750000|2025-02-04 10:42:30|110525.7|110500.7|110521.6|110496.6|110525.7|110500.7|110520.8|110495.8|4
1738665760000|2025-02-04 10:42:40|110520.6|110495.6|110518.6|110493.6|110520.6|110495.6|110517.9|110492.9|5
1738665770000|2025-02-04 10:42:50|110517.6|110492.6|110513.1|110488.1|110517.6|110492.6|110507.4|110482.4|14
1738665780000|2025-02-04 10:43:00|110513.6|110488.6|110504.3|110479.3|110515.6|110490.6|110504.3|110479.3|19
1738665790000|2025-02-04 10:43:10|110505.7|110480.7|110496.1|110471.1|110505.7|110480.7|110493.8|110468.8|15
1738665800000|2025-02-04 10:43:20|110494.9|110469.9|110485.1|110460.1|110494.9|110469.9|110485.1|110460.1|9
1738665810000|2025-02-04 10:43:30|110486.1|110461.1|110487.5|110462.5|110488.4|110463.4|110486.1|110461.1|14
1738665820000|2025-02-04 10:43:40|110485.9|110460.9|110492|110467|110493.9|110468.9|110483.8|110458.8|16
1738665830000|2025-02-04 10:43:50|110492.8|110467.8|110493.4|110468.4|110495.9|110470.9|110492|110467|8
1738665840000|2025-02-04 10:44:00|110494.4|110469.4|110496.5|110471.5|110496.5|110471.5|110494.4|110469.4|8
1738665850000|2025-02-04 10:44:10|110498|110473|110491.9|110466.9|110498|110473|110491.9|110466.9|7
1738665860000|2025-02-04 10:44:20|110489.3|110464.3|110487.1|110462.1|110489.3|110464.3|110487.1|110462.1|5
1738665870000|2025-02-04 10:44:30|110486.5|110461.5|110492.7|110467.7|110493.5|110468.5|110486.3|110461.3|12
1738665880000|2025-02-04 10:44:40|110492|110467|110492.2|110467.2|110493.7|110468.7|110492|110467|7
1738665890000|2025-02-04 10:44:50|110492.9|110467.9|110497.8|110447.8|110508.4|110471.1|110492.9|110447.8|13
1738665900000|2025-02-04 10:45:00|110498.7|110448.7|110507|110457|110507|110457|110498.7|110448.7|8
1738665910000|2025-02-04 10:45:10|110509.3|110459.3|110511|110461|110512.3|110462.3|110509.3|110459.3|6
1738665920000|2025-02-04 10:45:20|110505.7|110455.7|110499.4|110449.4|110505.7|110455.7|110499|110449|8
1738665940000|2025-02-04 10:45:40|110497.9|110447.9|110478.3|110453.3|110497.9|110457.2|110473.5|110444.7|16
1738665950000|2025-02-04 10:45:50|110479.3|110454.3|110479.4|110454.4|110482.1|110457.1|110477.1|110452.1|14
1738665960000|2025-02-04 10:46:00|110477.5|110452.5|110480.1|110455.1|110483.1|110458.1|110477.5|110452.5|10
1738665970000|2025-02-04 10:46:10|110481.7|110456.7|110477.7|110452.7|110481.7|110456.7|110477.3|110452.3|6
1738665980000|2025-02-04 10:46:20|110476.2|110451.2|110476.6|110451.6|110480.1|110455.1|110476.2|110451.2|10
1738665990000|2025-02-04 10:46:30|110477.6|110452.6|110481.5|110456.5|110482.8|110457.8|110477.6|110452.6|7
1738666000000|2025-02-04 10:46:40|110481.2|110456.2|110482.2|110457.2|110482.2|110457.2|110481.2|110456.2|2
1738666010000|2025-02-04 10:46:50|110481.1|110456.1|110477|110452|110481.5|110456.5|110477|110452|11
1738666020000|2025-02-04 10:47:00|110478.2|110453.2|110487.6|110462.6|110488.4|110463.4|110476.7|110451.7|11
1738666030000|2025-02-04 10:47:10|110486.5|110461.5|110472.9|110447.9|110489.7|110461.5|110470.9|110439.7|18
1738666040000|2025-02-04 10:47:20|110470.7|110445.7|110465.2|110440.2|110470.7|110445.7|110462.2|110437.2|23
1738666050000|2025-02-04 10:47:30|110463.2|110438.2|110469.7|110444.7|110469.7|110444.7|110463.2|110438.2|5
1738666060000|2025-02-04 10:47:40|110470.6|110445.6|110472.4|110447.4|110473.2|110448.2|110470.6|110445.6|7
1738666070000|2025-02-04 10:47:50|110471.6|110446.6|110472|110447|110472.4|110447.4|110471.2|110446.2|6
1738666080000|2025-02-04 10:48:00|110473.4|110448.4|110480.4|110455.4|110480.4|110455.4|110473.4|110448.4|8
1738666090000|2025-02-04 10:48:10|110481.3|110456.3|110491.4|110466.4|110492.4|110467.4|110481.3|110456.3|17
1738666100000|2025-02-04 10:48:20|110490.5|110465.5|110492.6|110467.6|110496|110471|110490.3|110465.3|18
1738666110000|2025-02-04 10:48:30|110493.4|110468.4|110490|110465|110493.4|110468.4|110490|110465|5
1738666120000|2025-02-04 10:48:40|110490.8|110465.8|110482.5|110457.5|110491.7|110466.7|110482.5|110457.5|11
1738666140000|2025-02-04 10:49:00|110481.5|110456.5|110482.5|110457.5|110482.5|110457.5|110481.5|110456.5|2
1738666170000|2025-02-04 10:49:30|110481.7|110456.7|110475.1|110450.1|110481.7|110456.7|110474.1|110449.1|10
1738666180000|2025-02-04 10:49:40|110474.1|110449.1|110474.8|110449.8|110474.8|110449.8|110471.3|110446.3|8
1738666190000|2025-02-04 10:49:50|110473.9|110448.9|110473.9|110448.9|110473.9|110448.9|110473.9|110448.9|1
1738666210000|2025-02-04 10:50:10|110474.9|110449.9|110467|110442|110474.9|110449.9|110466.8|110441.8|11
1738666230000|2025-02-04 10:50:30|110466.1|110441.1|110465|110440|110466.1|110441.1|110462|110437|9
1738666240000|2025-02-04 10:50:40|110464.2|110439.2|110467.5|110442.5|110467.5|110442.5|110463.2|110438.2|10
1738666250000|2025-02-04 10:50:50|110466.4|110441.4|110463|110438|110467|110442|110463|110438|11
1738666260000|2025-02-04 10:51:00|110463.9|110438.9|110465.5|110440.5|110467.3|110442.3|110463.9|110438.9|10
1738666280000|2025-02-04 10:51:20|110466.4|110441.4|110464.7|110439.7|110468|110443|110464.7|110439.7|6
1738666290000|2025-02-04 10:51:30|110465.7|110440.7|110461.4|110436.4|110469.4|110444.4|110461.4|110436.4|10
1738666300000|2025-02-04 10:51:40|110462.2|110437.2|110462.2|110437.2|110462.2|110437.2|110462.2|110437.2|1
1738666320000|2025-02-04 10:52:00|110461.3|110436.3|110461.9|110436.9|110461.9|110436.9|110454.5|110429.5|19
1738666330000|2025-02-04 10:52:10|110460.7|110435.7|110457.2|110432.2|110460.7|110435.7|110457.2|110432.2|3
1738666340000|2025-02-04 10:52:20|110458|110433|110457|110432|110458|110433|110456.2|110431.2|5
1738666350000|2025-02-04 10:52:30|110457.8|110432.8|110457.8|110432.8|110457.8|110432.8|110457.8|110432.8|1
1738666360000|2025-02-04 10:52:40|110458.7|110433.7|110459.5|110434.5|110459.5|110434.5|110457.8|110432.8|4
1738666370000|2025-02-04 10:52:50|110460.3|110435.3|110460.9|110435.9|110462.7|110437.7|110460.3|110435.3|5
1738666380000|2025-02-04 10:53:00|110459.7|110434.7|110454.9|110429.9|110459.7|110434.7|110451.2|110426.2|12
1738666390000|2025-02-04 10:53:10|110456.2|110431.2|110456|110431|110459.6|110434.6|110451.6|110426.6|12
1738666410000|2025-02-04 10:53:30|110453.4|110428.4|110448.1|110423.1|110454.3|110429.3|110446.7|110421.7|8
1738666420000|2025-02-04 10:53:40|110447.3|110422.3|110448.1|110423.1|110448.1|110423.1|110445.6|110420.6|6
1738666430000|2025-02-04 10:53:50|110451.4|110426.4|110451.3|110426.3|110453.1|110428.1|110451.3|110426.3|5
1738666440000|2025-02-04 10:54:00|110452.1|110427.1|110445.3|110420.3|110452.1|110427.1|110445.3|110420.3|8
1738666450000|2025-02-04 10:54:10|110446.2|110421.2|110444.9|110419.9|110446.6|110421.6|110439.7|110414.7|13
1738666460000|2025-02-04 10:54:20|110445.7|110420.7|110445.4|110420.4|110451.7|110426.7|110444.7|110419.7|15
1738666470000|2025-02-04 10:54:30|110443|110418|110441.3|110416.3|110444|110419|110441.3|110416.3|7
1738666480000|2025-02-04 10:54:40|110440.5|110415.5|110440.5|110415.5|110440.5|110415.5|110439|110414|3
1738666490000|2025-02-04 10:54:50|110441.3|110416.3|110440.5|110415.5|110441.3|110416.3|110440.5|110415.5|2
1738666500000|2025-02-04 10:55:00|110441.4|110416.4|110452.4|110427.4|110452.4|110427.4|110441.4|110416.4|9
1738666510000|2025-02-04 10:55:10|110453.2|110428.2|110454.9|110429.9|110454.9|110429.9|110452.2|110427.2|5
1738666520000|2025-02-04 10:55:20|110455.9|110430.9|110461.2|110436.2|110461.2|110436.2|110455.9|110430.9|3
1738666530000|2025-02-04 10:55:30|110460.2|110435.2|110460.1|110435.1|110461|110436|110460.1|110435.1|3
1738666540000|2025-02-04 10:55:40|110460.9|110435.9|110456.8|110431.8|110460.9|110435.9|110453.4|110428.4|8
1738666550000|2025-02-04 10:55:50|110457.8|110432.8|110458|110433|110461.5|110436.5|110457.1|110432.1|7
1738666560000|2025-02-04 10:56:00|110457.3|110432.3|110447.3|110422.3|110457.3|110432.3|110447.3|110422.3|7
1738666570000|2025-02-04 10:56:10|110448.1|110423.1|110449.3|110424.3|110449.3|110424.3|110448.1|110423.1|4
1738666580000|2025-02-04 10:56:20|110450.1|110425.1|110447.9|110422.9|110451.2|110426.2|110447.9|110422.9|5
1738666590000|2025-02-04 10:56:30|110450|110425|110445.5|110420.5|110450|110425|110445.5|110420.5|5
1738666600000|2025-02-04 10:56:40|110446.4|110421.4|110445.1|110420.1|110447.4|110422.4|110442.5|110417.5|12
1738666610000|2025-02-04 10:56:50|110445.9|110420.9|110444.2|110419.2|110445.9|110420.9|110444.2|110419.2|8
1738666620000|2025-02-04 10:57:00|110445.2|110420.2|110444.9|110419.9|110446.8|110421.8|110444.1|110419.1|10
1738666630000|2025-02-04 10:57:10|110445.8|110420.8|110444.7|110419.7|110447.8|110422.8|110444.7|110419.7|4
1738666640000|2025-02-04 10:57:20|110445.7|110420.7|110440|110415|110446.6|110421.6|110439.1|110414.1|8
1738666650000|2025-02-04 10:57:30|110439.7|110414.7|110435.6|110410.6|110439.7|110414.7|110434|110409|9
1738666660000|2025-02-04 10:57:40|110436.4|110411.4|110436.4|110411.4|110436.4|110411.4|110436.4|110411.4|1
1738666670000|2025-02-04 10:57:50|110434.5|110409.5|110428.4|110403.4|110435.1|110410.1|110428.4|110403.4|6
1738666680000|2025-02-04 10:58:00|110429.3|110404.3|110432|110407|110442.7|110417.7|110429.3|110404.3|15
1738666690000|2025-02-04 10:58:10|110433|110408|110433.1|110408.1|110433.8|110408.8|110432.3|110407.3|4
1738666700000|2025-02-04 10:58:20|110433.9|110408.9|110441.5|110416.5|110450|110425|110431.5|110406.5|20
1738666710000|2025-02-04 10:58:30|110442.5|110417.5|110442.1|110417.1|110443.2|110418.2|110439.2|110414.2|7
1738666720000|2025-02-04 10:58:40|110442.9|110417.9|110440.4|110415.4|110443.7|110418.7|110439.5|110414.5|11
1738666730000|2025-02-04 10:58:50|110441.3|110416.3|110436.6|110411.6|110441.3|110416.3|110435.7|110410.7|7
1738666740000|2025-02-04 10:59:00|110437.4|110412.4|110433.5|110408.5|110439.3|110414.3|110432.5|110407.5|28
1738666750000|2025-02-04 10:59:10|110432.5|110407.5|110432.2|110407.2|110436.6|110411.6|110431.4|110406.4|12
1738666760000|2025-02-04 10:59:20|110433|110408|110433.4|110408.4|110434.4|110409.4|110432.3|110407.3|6
1738666770000|2025-02-04 10:59:30|110433.7|110408.7|110429.7|110404.7|110435.8|110410.8|110426.6|110401.6|11
1738666780000|2025-02-04 10:59:40|110428.6|110403.6|110432.2|110407.2|110435.1|110410.1|110427.8|110402.8|12
1738666790000|2025-02-04 10:59:50|110434|110409|110434.4|110409.4|110434.6|110409.6|110432.4|110407.4|6
1738666800000|2025-02-04 11:00:00|110433.5|110408.5|110433.8|110408.8|110434.6|110409.6|110425.4|110400.4|16
1738666810000|2025-02-04 11:00:10|110434.9|110409.9|110433.3|110408.3|110435.7|110410.7|110429.3|110404.3|10
1738666830000|2025-02-04 11:00:30|110432.7|110407.7|110440.3|110415.3|110444|110419|110431.3|110406.3|18
1738666840000|2025-02-04 11:00:40|110441.1|110416.1|110442.9|110417.9|110443.3|110418.3|110441.1|110416.1|8
1738666850000|2025-02-04 11:00:50|110443.9|110418.9|110444.3|110419.3|110449.3|110424.3|110443.9|110418.9|12
1738666860000|2025-02-04 11:01:00|110442.5|110417.5|110446.2|110421.2|110446.2|110421.2|110442.5|110417.5|4
1738666870000|2025-02-04 11:01:10|110449.9|110424.9|110445.2|110420.2|110449.9|110424.9|110445.2|110420.2|11
1738666880000|2025-02-04 11:01:20|110444.2|110419.2|110447.5|110422.5|110448.3|110423.3|110442.6|110417.6|6
1738666890000|2025-02-04 11:01:30|110446.6|110421.6|110444.9|110419.9|110447.2|110422.2|110441.3|110416.3|11
1738666900000|2025-02-04 11:01:40|110445.7|110420.7|110458.6|110433.6|110458.6|110433.6|110444.7|110419.7|15
1738666910000|2025-02-04 11:01:50|110458.2|110433.2|110460.4|110435.4|110465.7|110440.7|110458.2|110433.2|10
1738666920000|2025-02-04 11:02:00|110459.6|110434.6|110463|110438|110464.6|110439.6|110459.6|110434.6|11
1738666930000|2025-02-04 11:02:10|110462.2|110437.2|110463.4|110438.4|110463.4|110438.4|110450.3|110425.3|20
1738666940000|2025-02-04 11:02:20|110464.7|110439.7|110467.4|110442.4|110478|110453|110464.7|110439.7|12
1738666950000|2025-02-04 11:02:30|110466.5|110441.5|110468.6|110443.6|110468.8|110443.8|110466.5|110441.5|5
1738666960000|2025-02-04 11:02:40|110467.9|110442.9|110460.8|110435.8|110467.9|110442.9|110458.8|110433.8|12
1738666970000|2025-02-04 11:02:50|110461.6|110436.6|110462.4|110437.4|110462.4|110437.4|110461.6|110436.6|2
1738666980000|2025-02-04 11:03:00|110463.4|110438.4|110468.4|110443.4|110474|110449|110463.4|110438.4|13
1738666990000|2025-02-04 11:03:10|110466.7|110441.7|110468.5|110443.5|110470.3|110445.3|110463.3|110438.3|14
1738667000000|2025-02-04 11:03:20|110471.1|110446.1|110473.3|110448.3|110475.2|110450.2|110471.1|110446.1|13
1738667010000|2025-02-04 11:03:30|110473.9|110448.9|110478.6|110453.6|110479.1|110454.1|110473.9|110448.9|6
1738667020000|2025-02-04 11:03:40|110477.7|110452.7|110475.1|110450.1|110477.7|110452.7|110475.1|110450.1|6
1738667030000|2025-02-04 11:03:50|110475.9|110450.9|110485.2|110460.2|110486.1|110461.1|110475.1|110450.1|16
1738667040000|2025-02-04 11:04:00|110486.2|110461.2|110488.9|110463.9|110489.2|110464.2|110485.4|110460.4|22
1738667050000|2025-02-04 11:04:10|110489.6|110464.6|110489.1|110464.1|110499.4|110474.4|110487.3|110462.3|15
1738667060000|2025-02-04 11:04:20|110489.9|110464.9|110491.2|110466.2|110492.3|110467.3|110489.8|110464.8|9
1738667070000|2025-02-04 11:04:30|110492.2|110467.2|110493.4|110468.4|110495|110470|110488.1|110463.1|15
1738667080000|2025-02-04 11:04:40|110492.4|110467.4|110484.8|110459.8|110492.4|110467.4|110483.6|110458.6|14
1738667090000|2025-02-04 11:04:50|110485.6|110460.6|110494.3|110469.3|110494.3|110469.3|110485.6|110460.6|7
1738667100000|2025-02-04 11:05:00|110495.2|110470.2|110494.4|110469.4|110500.2|110475.2|110492.8|110467.8|21
1738667110000|2025-02-04 11:05:10|110493.6|110468.6|110488.9|110463.9|110493.6|110468.6|110488.9|110463.9|7
1738667120000|2025-02-04 11:05:20|110489.7|110464.7|110488.6|110463.6|110491.5|110466.5|110486.2|110461.2|13
1738667130000|2025-02-04 11:05:30|110488.7|110463.7|110488.9|110463.9|110497.8|110472.8|110488.7|110463.7|15
1738667140000|2025-02-04 11:05:40|110489.7|110464.7|110486.6|110461.6|110491.4|110466.4|110486.6|110461.6|17
1738667150000|2025-02-04 11:05:50|110487.3|110462.3|110491|110466|110491|110466|110486.3|110461.3|12
1738667160000|2025-02-04 11:06:00|110493.8|110468.8|110495.7|110445.7|110507.6|110481|110493.8|110445.7|20
1738667170000|2025-02-04 11:06:10|110504.9|110454.9|110500.6|110450.6|110504.9|110454.9|110500.6|110450.6|7
1738667180000|2025-02-04 11:06:20|110503|110453|110490.8|110440.8|110505.7|110455.7|110489.6|110439.6|15
1738667190000|2025-02-04 11:06:30|110489.6|110439.6|110461.4|110436.4|110489.6|110441.2|110461.4|110415.3|18
1738667200000|2025-02-04 11:06:40|110462.6|110437.6|110463.4|110438.4|110467.3|110442.3|110458.5|110433.5|18
1738667210000|2025-02-04 11:06:50|110466.5|110441.5|110468.5|110443.5|110468.6|110443.6|110466.5|110441.5|4
1738667220000|2025-02-04 11:07:00|110467.6|110442.6|110454.5|110429.5|110467.6|110442.6|110454.5|110429.5|16
1738667230000|2025-02-04 11:07:10|110456.2|110431.2|110456.1|110431.1|110456.8|110431.8|110452.4|110427.4|12
1738667240000|2025-02-04 11:07:20|110456.9|110431.9|110456.9|110431.9|110456.9|110431.9|110456.9|110431.9|1
1738667250000|2025-02-04 11:07:30|110456.1|110431.1|110456.3|110431.3|110460.3|110435.3|110453.8|110428.8|17
1738667260000|2025-02-04 11:07:40|110457.4|110432.4|110446.5|110421.5|110457.4|110432.4|110443.8|110418.8|11
1738667270000|2025-02-04 11:07:50|110445.5|110420.5|110445.6|110420.6|110447.5|110422.5|110439.3|110414.3|20
1738667280000|2025-02-04 11:08:00|110449.2|110424.2|110440.3|110415.3|110449.2|110424.2|110434.8|110409.8|17
1738667290000|2025-02-04 11:08:10|110441.2|110416.2|110439.8|110414.8|110442.9|110417.9|110434.8|110409.8|10
1738667300000|2025-02-04 11:08:20|110441.5|110416.5|110441.3|110416.3|110445|110420|110441.3|110416.3|8
1738667310000|2025-02-04 11:08:30|110440.5|110415.5|110450.4|110425.4|110454.9|110429.9|110440.5|110415.5|12
1738667320000|2025-02-04 11:08:40|110451.3|110426.3|110446.2|110421.2|110456.1|110431.1|110443.8|110418.8|13
1738667330000|2025-02-04 11:08:50|110446.9|110421.9|110448.4|110423.4|110451.1|110426.1|110446.9|110421.9|7
1738667340000|2025-02-04 11:09:00|110447.6|110422.6|110448.5|110423.5|110448.5|110423.5|110447.6|110422.6|2
1738667350000|2025-02-04 11:09:10|110449.4|110424.4|110448.5|110423.5|110449.4|110424.4|110446.8|110421.8|5
1738667360000|2025-02-04 11:09:20|110449.3|110424.3|110454.6|110429.6|110455.6|110430.6|110449.3|110424.3|3
1738667370000|2025-02-04 11:09:30|110453.8|110428.8|110454.7|110429.7|110454.7|110429.7|110453.8|110428.8|2
1738667380000|2025-02-04 11:09:40|110459.7|110434.7|110479.7|110454.7|110483.5|110458.5|110454.8|110429.8|20
1738667390000|2025-02-04 11:09:50|110478.9|110453.9|110479|110454|110479|110454|110476.2|110451.2|6
1738667400000|2025-02-04 11:10:00|110479.9|110454.9|110476.3|110451.3|110479.9|110454.9|110475|110450|10
1738667410000|2025-02-04 11:10:10|110477.1|110452.1|110480.6|110455.6|110480.6|110455.6|110476.3|110451.3|13
1738667420000|2025-02-04 11:10:20|110481.6|110456.6|110479.6|110454.6|110485.8|110460.8|110479.6|110454.6|10
1738667430000|2025-02-04 11:10:30|110478.8|110453.8|110479.8|110454.8|110479.8|110454.8|110478.8|110453.8|2
1738667440000|2025-02-04 11:10:40|110480.5|110455.5|110482.2|110457.2|110482.2|110457.2|110480.5|110455.5|3
1738667450000|2025-02-04 11:10:50|110481.4|110456.4|110489.4|110464.4|110490.4|110465.4|110481.4|110456.4|13
1738667460000|2025-02-04 11:11:00|110490.2|110465.2|110490.4|110465.4|110490.4|110465.4|110490.2|110465.2|2
1738667470000|2025-02-04 11:11:10|110489.6|110464.6|110487.2|110462.2|110489.6|110464.6|110485.7|110460.7|10
1738667480000|2025-02-04 11:11:20|110486.3|110461.3|110481.2|110456.2|110486.3|110461.3|110481.2|110456.2|6
1738667490000|2025-02-04 11:11:30|110480.4|110455.4|110488.4|110463.4|110489.4|110464.4|110480.4|110455.4|7
1738667500000|2025-02-04 11:11:40|110489.4|110464.4|110488.4|110463.4|110490.2|110465.2|110486.6|110461.6|10
1738667510000|2025-02-04 11:11:50|110487.5|110462.5|110494.4|110469.4|110501.7|110476.7|110487.5|110462.5|13
1738667520000|2025-02-04 11:12:00|110493.5|110468.5|110488.7|110463.7|110493.5|110468.5|110484|110459|17
1738667530000|2025-02-04 11:12:10|110489.6|110464.6|110494.4|110469.4|110496.6|110471.6|110489.6|110464.6|7
1738667540000|2025-02-04 11:12:20|110494.3|110469.3|110487.9|110462.9|110494.3|110469.3|110484.6|110459.6|18
1738667550000|2025-02-04 11:12:30|110487.1|110462.1|110495.8|110470.8|110495.8|110470.8|110485.4|110460.4|15
1738667560000|2025-02-04 11:12:40|110494.9|110469.9|110492.7|110467.7|110499.2|110474.2|110489|110464|11
1738667570000|2025-02-04 11:12:50|110490.8|110465.8|110496.8|110471.8|110498.8|110473.8|110490.8|110465.8|8
1738667580000|2025-02-04 11:13:00|110497.8|110472.8|110496.3|110471.3|110499.8|110474.8|110494.6|110469.6|9
1738667590000|2025-02-04 11:13:10|110493.8|110468.8|110493.8|110468.8|110493.8|110468.8|110493.8|110468.8|1
1738667600000|2025-02-04 11:13:20|110494.5|110469.5|110498.5|110473.5|110498.5|110473.5|110494.5|110469.5|4
1738667610000|2025-02-04 11:13:30|110497.7|110472.7|110500.3|110475.3|110501.5|110476.5|110497.1|110472.1|5
1738667620000|2025-02-04 11:13:40|110501.3|110476.3|110498.4|110473.4|110502.2|110477.2|110498.4|110473.4|4
1738667630000|2025-02-04 11:13:50|110499.2|110474.2|110495.5|110470.5|110501.4|110476.4|110495.5|110470.5|4
1738667640000|2025-02-04 11:14:00|110494.8|110469.8|110497.3|110472.3|110497.3|110472.3|110494.8|110469.8|2
1738667650000|2025-02-04 11:14:10|110498.5|110473.5|110495.2|110470.2|110498.5|110473.5|110495.2|110470.2|5
1738667660000|2025-02-04 11:14:20|110496.4|110471.4|110499.4|110474.4|110502.7|110477.7|110496.4|110471.4|10
1738667680000|2025-02-04 11:14:40|110498.6|110473.6|110493.7|110468.7|110498.6|110473.6|110493|110468|10
1738667690000|2025-02-04 11:14:50|110492.4|110467.4|110491.7|110466.7|110492.4|110467.4|110491.1|110466.1|4
1738667700000|2025-02-04 11:15:00|110492.5|110467.5|110503.1|110478.1|110509.6|110484.6|110492.5|110467.5|20
1738667710000|2025-02-04 11:15:10|110503.8|110478.8|110503.7|110478.7|110505.6|110480.6|110503.7|110478.7|9
1738667720000|2025-02-04 11:15:20|110503|110478|110503|110478|110503|110478|110503|110478|1
1738667730000|2025-02-04 11:15:30|110501.7|110476.7|110503.8|110478.8|110503.8|110478.8|110501.1|110476.1|5
1738667740000|2025-02-04 11:15:40|110504.7|110479.7|110506.8|110481.8|110508.7|110483.7|110504.7|110479.7|5
1738667750000|2025-02-04 11:15:50|110507.5|110482.5|110501.8|110476.8|110508.1|110483.1|110501.8|110476.8|11
1738667760000|2025-02-04 11:16:00|110501.1|110476.1|110500|110475|110501.2|110476.2|110498|110473|6
1738667770000|2025-02-04 11:16:10|110499.3|110474.3|110495.5|110470.5|110499.3|110474.3|110494.7|110469.7|3
1738667780000|2025-02-04 11:16:20|110494.3|110469.3|110487|110462|110494.3|110469.3|110481.8|110456.8|14
1738667790000|2025-02-04 11:16:30|110489.2|110464.2|110499.1|110449.1|110499.1|110466.9|110485.4|110448.3|8
1738667800000|2025-02-04 11:16:40|110500.4|110450.4|110498.3|110448.3|110500.4|110450.4|110498.3|110448.3|5
1738667810000|2025-02-04 11:16:50|110497.6|110447.6|110497.6|110447.6|110497.6|110447.6|110497.6|110447.6|1
1738667820000|2025-02-04 11:17:00|110498.8|110448.8|110498.6|110448.6|110500.6|110450.6|110498.6|110448.6|5
1738667830000|2025-02-04 11:17:10|110499.5|110449.5|110502.7|110452.7|110503.5|110453.5|110499.5|110449.5|8
1738667840000|2025-02-04 11:17:20|110504.4|110454.4|110484.1|110459.1|110504.4|110472.1|110481.8|110454.4|17
1738667850000|2025-02-04 11:17:30|110483.4|110458.4|110481.9|110456.9|110485.3|110460.3|110479.8|110454.8|10
1738667860000|2025-02-04 11:17:40|110482.8|110457.8|110489.6|110464.6|110491.5|110466.5|110482.8|110457.8|9
1738667870000|2025-02-04 11:17:50|110490.3|110465.3|110493.3|110468.3|110493.3|110468.3|110490.3|110465.3|5
1738667880000|2025-02-04 11:18:00|110491.8|110466.8|110491.8|110466.8|110491.8|110466.8|110491.8|110466.8|1
1738667890000|2025-02-04 11:18:10|110492.4|110467.4|110493.2|110468.2|110493.2|110468.2|110491.5|110466.5|4
1738667900000|2025-02-04 11:18:20|110494.1|110469.1|110503.7|110478.7|110508.1|110483.1|110494.1|110469.1|18
1738667910000|2025-02-04 11:18:30|110502.6|110477.6|110499.6|110474.6|110502.6|110477.6|110499.6|110474.6|3
1738667920000|2025-02-04 11:18:40|110498.8|110473.8|110499.8|110474.8|110499.8|110474.8|110498|110473|6
1738667930000|2025-02-04 11:18:50|110500.6|110475.6|110500.8|110475.8|110503.2|110478.2|110499.8|110474.8|6
1738667940000|2025-02-04 11:19:00|110503.2|110478.2|110503.1|110478.1|110505.3|110480.3|110500.5|110475.5|17
1738667950000|2025-02-04 11:19:10|110504|110479|110502.3|110477.3|110504|110479|110502.3|110477.3|5
1738667960000|2025-02-04 11:19:20|110501.4|110476.4|110499.2|110474.2|110502.5|110477.5|110497.2|110472.2|12
1738667970000|2025-02-04 11:19:30|110498.2|110473.2|110503.8|110478.8|110508.3|110483.3|110498.2|110473.2|12
1738667980000|2025-02-04 11:19:40|110506|110481|110504.3|110479.3|110506|110481|110500.3|110475.3|17
1738667990000|2025-02-04 11:19:50|110503.2|110478.2|110506|110481|110507.4|110482.4|110502|110477|10
1738668000000|2025-02-04 11:20:00|110506.9|110481.9|110500.2|110475.2|110511.1|110486.1|110496|110471|20
1738668010000|2025-02-04 11:20:10|110499.4|110474.4|110494.6|110469.6|110499.4|110474.4|110493.7|110468.7|11
1738668020000|2025-02-04 11:20:20|110493.7|110468.7|110498.9|110473.9|110500.7|110475.7|110493.4|110468.4|7
1738668030000|2025-02-04 11:20:30|110499.8|110474.8|110505.2|110480.2|110506.7|110481.7|110499.8|110474.8|10
1738668040000|2025-02-04 11:20:40|110504.2|110479.2|110502.1|110477.1|110504.2|110479.2|110501.2|110476.2|5
1738668050000|2025-02-04 11:20:50|110503.4|110478.4|110507.3|110482.3|110508.9|110483.9|110503.4|110478.4|34
1738668060000|2025-02-04 11:21:00|110508.1|110483.1|110508.5|110483.5|110509.4|110484.4|110507.2|110482.2|18
1738668070000|2025-02-04 11:21:10|110507.7|110482.7|110515.2|110490.2|110520.8|110495.8|110507.7|110482.7|22
1738668080000|2025-02-04 11:21:20|110516.8|110491.8|110517.7|110492.7|110517.8|110492.8|110516.8|110491.8|9
1738668090000|2025-02-04 11:21:30|110516.9|110491.9|110513|110488|110516.9|110491.9|110509.1|110484.1|21
1738668100000|2025-02-04 11:21:40|110513.5|110488.5|110509.8|110484.8|110513.5|110488.5|110508.5|110483.5|7
1738668110000|2025-02-04 11:21:50|110508|110483|110497.4|110472.4|110508|110483|110497.4|110472.4|5
1738668120000|2025-02-04 11:22:00|110501.2|110476.2|110496.6|110471.6|110501.2|110476.2|110496.6|110471.6|3
1738668130000|2025-02-04 11:22:10|110498.6|110473.6|110499|110474|110500.7|110475.7|110498.2|110473.2|5
1738668140000|2025-02-04 11:22:20|110501|110476|110492.9|110467.9|110501|110476|110488.7|110463.7|13
1738668150000|2025-02-04 11:22:30|110493.8|110468.8|110502|110477|110506.9|110481.9|110493.8|110468.8|13
1738668160000|2025-02-04 11:22:40|110502.8|110477.8|110505.7|110480.7|110507|110482|110502.6|110477.6|6
1738668170000|2025-02-04 11:22:50|110504.6|110479.6|110505.3|110480.3|110505.7|110480.7|110501.9|110476.9|8
1738668180000|2025-02-04 11:23:00|110504.4|110479.4|110506.3|110481.3|110506.3|110481.3|110502.7|110477.7|7
1738668190000|2025-02-04 11:23:10|110499.9|110474.9|110499.5|110474.5|110500.3|110475.3|110495.9|110470.9|14
1738668200000|2025-02-04 11:23:20|110500.4|110475.4|110501.5|110476.5|110502.3|110477.3|110497.1|110472.1|10
1738668210000|2025-02-04 11:23:30|110500.5|110475.5|110500.6|110475.6|110501.8|110476.8|110495.4|110470.4|16
1738668220000|2025-02-04 11:23:40|110501.5|110476.5|110506.5|110481.5|110507.9|110482.9|110495.3|110470.3|22
1738668230000|2025-02-04 11:23:50|110505.7|110480.7|110505|110480|110507.1|110482.1|110504.2|110479.2|6
1738668240000|2025-02-04 11:24:00|110506|110481|110510.7|110485.7|110510.7|110485.7|110506|110481|10
1738668250000|2025-02-04 11:24:10|110511.7|110486.7|110516.3|110491.3|110516.3|110491.3|110511.7|110486.7|8
1738668260000|2025-02-04 11:24:20|110514.9|110489.9|110515.4|110490.4|110516.2|110491.2|110514.9|110489.9|3
1738668280000|2025-02-04 11:24:40|110514.4|110489.4|110511|110486|110517.1|110492.1|110509.9|110484.9|9
1738668290000|2025-02-04 11:24:50|110509.8|110484.8|110507.7|110482.7|110509.8|110484.8|110505.1|110480.1|13
1738668300000|2025-02-04 11:25:00|110508.3|110483.3|110501.1|110476.1|110508.3|110483.3|110498.9|110473.9|20
1738668310000|2025-02-04 11:25:10|110501.6|110476.6|110507.6|110482.6|110508.7|110483.7|110501.6|110476.6|10
1738668320000|2025-02-04 11:25:20|110510.2|110485.2|110510.6|110485.6|110521.3|110496.3|110507.4|110482.4|14
1738668330000|2025-02-04 11:25:30|110511.9|110486.9|110502.1|110477.1|110512.7|110487.7|110499.1|110474.1|15
1738668340000|2025-02-04 11:25:40|110503|110478|110506.7|110481.7|110506.7|110481.7|110501.2|110476.2|6
1738668350000|2025-02-04 11:25:50|110507.6|110482.6|110502.6|110477.6|110507.6|110482.6|110502.6|110477.6|10
1738668360000|2025-02-04 11:26:00|110501.6|110476.6|110492.2|110467.2|110501.6|110476.6|110491|110466|10
1738668370000|2025-02-04 11:26:10|110493.2|110468.2|110495|110470|110495|110470|110489.4|110464.4|11
1738668380000|2025-02-04 11:26:20|110496.3|110471.3|110494.9|110469.9|110496.3|110471.3|110490.3|110465.3|11
1738668390000|2025-02-04 11:26:30|110495.8|110470.8|110490|110465|110496.9|110471.9|110490|110465|10
1738668400000|2025-02-04 11:26:40|110490.8|110465.8|110497.4|110472.4|110497.4|110472.4|110490.8|110465.8|5
1738668410000|2025-02-04 11:26:50|110496.8|110471.8|110496.8|110471.8|110497.5|110472.5|110496.8|110471.8|3
1738668420000|2025-02-04 11:27:00|110495.9|110470.9|110493|110468|110498.5|110471.1|110489.5|110448.5|21
1738668430000|2025-02-04 11:27:10|110494.2|110469.2|110501.6|110476.6|110501.6|110476.6|110494.2|110469.2|5
1738668440000|2025-02-04 11:27:20|110500.5|110475.5|110498.8|110473.8|110500.5|110475.5|110498.8|110473.8|3
1738668450000|2025-02-04 11:27:30|110497.9|110472.9|110496|110471|110501.3|110476.3|110491|110466|16
1738668460000|2025-02-04 11:27:40|110493.3|110468.3|110489.3|110464.3|110494|110469|110487.7|110462.7|7
1738668470000|2025-02-04 11:27:50|110490.2|110465.2|110481.6|110456.6|110494.7|110469.7|110481.6|110456.6|19
1738668480000|2025-02-04 11:28:00|110480.8|110455.8|110491.8|110466.8|110491.8|110466.8|110479.4|110454.4|13
1738668490000|2025-02-04 11:28:10|110489|110464|110492.8|110467.8|110494.6|110469.6|110488.1|110463.1|13
1738668500000|2025-02-04 11:28:20|110495.1|110470.1|110508.1|110483.1|110511|110486|110495.1|110470.1|11
1738668510000|2025-02-04 11:28:30|110509.2|110484.2|110513.1|110488.1|110518.3|110493.3|110504.8|110479.8|17
1738668520000|2025-02-04 11:28:40|110514|110489|110510.5|110485.5|110514|110489|110510.5|110485.5|17
1738668530000|2025-02-04 11:28:50|110511.4|110486.4|110511.6|110486.6|110515.7|110490.7|110511.4|110486.4|10
1738668540000|2025-02-04 11:29:00|110510.8|110485.8|110511.6|110486.6|110511.6|110486.6|110510.8|110485.8|2
1738668550000|2025-02-04 11:29:10|110509.9|110484.9|110519|110494|110519|110494|110507.3|110482.3|8
1738668560000|2025-02-04 11:29:20|110517.2|110492.2|110521.9|110496.9|110521.9|110496.9|110514.3|110489.3|8
1738668570000|2025-02-04 11:29:30|110522.9|110497.9|110520.3|110495.3|110522.9|110497.9|110520.3|110495.3|2
1738668580000|2025-02-04 11:29:40|110521.2|110496.2|110532.6|110507.6|110533.9|110508.9|110521.2|110496.2|9
1738668590000|2025-02-04 11:29:50|110528.3|110503.3|110524.6|110499.6|110528.3|110503.3|110523|110498|19
1738668600000|2025-02-04 11:30:00|110525.4|110500.4|110536.5|110511.5|110537.5|110512.5|110525.4|110500.4|16
1738668610000|2025-02-04 11:30:10|110533.8|110508.8|110532.8|110507.8|110541.7|110516.7|110530.9|110505.9|24
1738668620000|2025-02-04 11:30:20|110533.7|110508.7|110536|110511|110543.4|110518.4|110533.7|110508.7|24
1738668630000|2025-02-04 11:30:30|110533.3|110508.3|110536.8|110511.8|110539.3|110514.3|110526.1|110501.1|24
1738668640000|2025-02-04 11:30:40|110537.6|110512.6|110537.8|110512.8|110539.8|110514.8|110536.8|110511.8|12
1738668650000|2025-02-04 11:30:50|110537|110512|110536.9|110511.9|110539.1|110514.1|110534.4|110509.4|16
1738668660000|2025-02-04 11:31:00|110536|110511|110538.3|110513.3|110543.4|110518.4|110530.6|110505.6|27
1738668670000|2025-02-04 11:31:10|110540.8|110515.8|110551.8|110526.8|110554.7|110529.7|110539.2|110514.2|20
1738668680000|2025-02-04 11:31:20|110553.8|110528.8|110546|110521|110554.6|110529.6|110545.8|110520.8|14
1738668690000|2025-02-04 11:31:30|110547.5|110522.5|110541.3|110516.3|110547.5|110522.5|110540.4|110515.4|12
1738668700000|2025-02-04 11:31:40|110540.4|110515.4|110555.4|110530.4|110555.4|110530.4|110540.4|110515.4|19
1738668710000|2025-02-04 11:31:50|110556.3|110531.3|110553.7|110528.7|110556.3|110531.3|110552.1|110527.1|8
1738668720000|2025-02-04 11:32:00|110552.2|110527.2|110553.2|110528.2|110553.4|110528.4|110545.2|110520.2|23
1738668730000|2025-02-04 11:32:10|110554|110529|110553.1|110528.1|110554|110529|110553.1|110528.1|2
1738668740000|2025-02-04 11:32:20|110554.1|110529.1|110551.4|110526.4|110554.1|110529.1|110550.2|110525.2|10
1738668750000|2025-02-04 11:32:30|110550.6|110525.6|110553.1|110528.1|110553.1|110528.1|110550.6|110525.6|5
1738668760000|2025-02-04 11:32:40|110552.1|110527.1|110555.3|110530.3|110555.3|110530.3|110548.6|110523.6|7
1738668770000|2025-02-04 11:32:50|110554.2|110529.2|110553.8|110528.8|110555|110530|110552.3|110527.3|5
1738668780000|2025-02-04 11:33:00|110552.9|110527.9|110547.1|110522.1|110552.9|110527.9|110545.4|110520.4|14
1738668790000|2025-02-04 11:33:10|110547.3|110522.3|110549.4|110524.4|110549.4|110524.4|110547.3|110522.3|8
1738668800000|2025-02-04 11:33:20|110548.8|110523.8|110548.7|110523.7|110550.2|110525.2|110543.2|110518.2|15
1738668810000|2025-02-04 11:33:30|110547.6|110522.6|110549.9|110524.9|110550.1|110525.1|110547.6|110522.6|11
1738668820000|2025-02-04 11:33:40|110549.1|110524.1|110558.1|110533.1|110558.1|110533.1|110548.2|110523.2|10
1738668830000|2025-02-04 11:33:50|110561.4|110536.4|110560.1|110535.1|110562.2|110537.2|110560.1|110535.1|4
1738668840000|2025-02-04 11:34:00|110559.2|110534.2|110559.9|110534.9|110559.9|110534.9|110558.3|110533.3|4
1738668850000|2025-02-04 11:34:10|110558.9|110533.9|110557.1|110532.1|110560.3|110535.3|110554.6|110529.6|14
1738668870000|2025-02-04 11:34:30|110556.1|110531.1|110546.3|110521.3|110556.1|110531.1|110546.3|110521.3|8
1738668880000|2025-02-04 11:34:40|110547.3|110522.3|110540.7|110515.7|110547.3|110522.3|110536.3|110511.3|11
1738668890000|2025-02-04 11:34:50|110539|110514|110539.1|110514.1|110539.8|110514.8|110536.6|110511.6|8
1738668900000|2025-02-04 11:35:00|110536.8|110511.8|110543.9|110518.9|110543.9|110518.9|110536.8|110511.8|8
1738668910000|2025-02-04 11:35:10|110545|110520|110544.1|110519.1|110550.5|110525.5|110544.1|110519.1|8
1738668920000|2025-02-04 11:35:20|110543.3|110518.3|110542.6|110517.6|110543.5|110518.5|110541.8|110516.8|7
1738668930000|2025-02-04 11:35:30|110543.5|110518.5|110543.5|110518.5|110544.4|110519.4|110543.5|110518.5|3
1738668940000|2025-02-04 11:35:40|110542.7|110517.7|110542.7|110517.7|110542.7|110517.7|110540|110515|8
1738668950000|2025-02-04 11:35:50|110541.9|110516.9|110540.3|110515.3|110541.9|110516.9|110540.3|110515.3|3
1738668960000|2025-02-04 11:36:00|110541.1|110516.1|110538.5|110513.5|110542|110517|110537.2|110512.2|14
1738668970000|2025-02-04 11:36:10|110539.3|110514.3|110541.4|110516.4|110541.4|110516.4|110534.6|110509.6|8
1738668980000|2025-02-04 11:36:20|110540.5|110515.5|110537.8|110512.8|110540.5|110515.5|110537.8|110512.8|6
1738668990000|2025-02-04 11:36:30|110535.6|110510.6|110521.6|110496.6|110535.6|110510.6|110521.6|110496.6|10
1738669000000|2025-02-04 11:36:40|110520.7|110495.7|110515.7|110490.7|110520.7|110495.7|110515.6|110490.6|11
1738669010000|2025-02-04 11:36:50|110514.2|110489.2|110515.1|110490.1|110515.1|110490.1|110514.2|110489.2|2
1738669020000|2025-02-04 11:37:00|110515.9|110490.9|110515.7|110490.7|110517.6|110492.6|110515.7|110490.7|7
1738669030000|2025-02-04 11:37:10|110514.7|110489.7|110492.2|110467.2|110514.7|110489.7|110490.5|110465.5|14
1738669040000|2025-02-04 11:37:20|110491.4|110466.4|110492.2|110467.2|110492.4|110467.4|110491.4|110466.4|3
1738669050000|2025-02-04 11:37:30|110491.3|110466.3|110496.1|110471.1|110500.6|110475.6|110490.5|110465.5|17
1738669060000|2025-02-04 11:37:40|110497|110472|110496.1|110471.1|110498.8|110473.8|110494.6|110469.6|9
1738669070000|2025-02-04 11:37:50|110495.1|110470.1|110499.3|110474.3|110500|110475|110493.6|110468.6|13
1738669080000|2025-02-04 11:38:00|110500.1|110475.1|110496.3|110471.3|110507.6|110482.6|110496.3|110471.3|15
1738669090000|2025-02-04 11:38:10|110497.8|110472.8|110497|110472|110497.8|110472.8|110497|110472|2
1738669100000|2025-02-04 11:38:20|110496|110471|110497.4|110472.4|110497.4|110472.4|110492.2|110467.2|4
1738669110000|2025-02-04 11:38:30|110496.2|110471.2|110494.6|110469.6|110496.2|110471.2|110493.9|110468.9|5
1738669120000|2025-02-04 11:38:40|110495.5|110470.5|110493.9|110468.9|110498|110473|110493.9|110468.9|6
1738669130000|2025-02-04 11:38:50|110494.7|110469.7|110497.4|110472.4|110497.4|110472.4|110494.7|110469.7|4
1738669140000|2025-02-04 11:39:00|110496.6|110471.6|110494.8|110469.8|110496.6|110471.6|110487.9|110462.9|12
1738669150000|2025-02-04 11:39:10|110495.7|110470.7|110489.2|110464.2|110495.7|110470.7|110486.7|110461.7|13
1738669160000|2025-02-04 11:39:20|110496.6|110471.6|110496|110471|110497.6|110472.6|110491.5|110466.5|11
1738669170000|2025-02-04 11:39:30|110497|110472|110500.5|110475.5|110501.7|110476.7|110497|110472|11
1738669180000|2025-02-04 11:39:40|110502.7|110477.7|110501.9|110476.9|110504.6|110479.6|110501.6|110476.6|7
1738669190000|2025-02-04 11:39:50|110501.1|110476.1|110501.7|110476.7|110502.9|110477.9|110500.7|110475.7|6
1738669200000|2025-02-04 11:40:00|110502.6|110477.6|110501.9|110476.9|110503.4|110478.4|110500.6|110475.6|11
1738669210000|2025-02-04 11:40:10|110502.9|110477.9|110501.3|110476.3|110502.9|110477.9|110499.4|110474.4|5
1738669220000|2025-02-04 11:40:20|110499.9|110474.9|110501.1|110476.1|110501.1|110476.1|110496.6|110471.6|10
1738669230000|2025-02-04 11:40:30|110501.9|110476.9|110503.5|110478.5|110503.5|110478.5|110501.9|110476.9|3
1738669240000|2025-02-04 11:40:40|110502.7|110477.7|110503.2|110478.2|110504.3|110479.3|110502.7|110477.7|4
1738669250000|2025-02-04 11:40:50|110500.9|110475.9|110498|110473|110506.3|110481.3|110498|110473|15
1738669260000|2025-02-04 11:41:00|110497.1|110472.1|110495.5|110470.5|110497.1|110472.1|110495.5|110470.5|3
1738669270000|2025-02-04 11:41:10|110496.3|110471.3|110496.6|110471.6|110497.2|110472.2|110492.3|110467.3|11
1738669290000|2025-02-04 11:41:30|110497.7|110472.7|110503.2|110478.2|110504.1|110479.1|110497.7|110472.7|12
1738669300000|2025-02-04 11:41:40|110504.1|110479.1|110500.1|110475.1|110504.1|110479.1|110500.1|110475.1|8
1738669310000|2025-02-04 11:41:50|110498.7|110473.7|110499.7|110474.7|110499.7|110474.7|110497.9|110472.9|4
1738669320000|2025-02-04 11:42:00|110498.8|110473.8|110498.8|110473.8|110498.8|110473.8|110496.1|110471.1|7
1738669330000|2025-02-04 11:42:10|110499.7|110474.7|110485.8|110460.8|110500.5|110475.5|110485.8|110460.8|12
1738669340000|2025-02-04 11:42:20|110486.8|110461.8|110486.8|110461.8|110486.8|110461.8|110486.8|110461.8|1
1738669350000|2025-02-04 11:42:30|110487.8|110462.8|110491.2|110466.2|110491.2|110466.2|110487.8|110462.8|4
1738669360000|2025-02-04 11:42:40|110492.7|110467.7|110493.2|110468.2|110494.3|110469.3|110490.2|110465.2|7
1738669370000|2025-02-04 11:42:50|110492.2|110467.2|110492.2|110467.2|110492.2|110467.2|110492.2|110467.2|1
1738669380000|2025-02-04 11:43:00|110493.1|110468.1|110490.6|110465.6|110494.3|110469.3|110489.7|110464.7|12
1738669390000|2025-02-04 11:43:10|110491.4|110466.4|110492.5|110467.5|110493.4|110468.4|110491.4|110466.4|3
1738669400000|2025-02-04 11:43:20|110493.3|110468.3|110494.4|110469.4|110496.5|110471.5|110492.5|110467.5|11
1738669410000|2025-02-04 11:43:30|110495.2|110470.2|110489.3|110464.3|110498|110473|110489.3|110464.3|14
1738669420000|2025-02-04 11:43:40|110488.3|110463.3|110490.8|110465.8|110490.8|110465.8|110488.3|110463.3|3
1738669430000|2025-02-04 11:43:50|110490.2|110465.2|110492.8|110467.8|110493.7|110468.7|110490.2|110465.2|6
1738669450000|2025-02-04 11:44:10|110491.8|110466.8|110489|110464|110491.8|110466.8|110488.2|110463.2|3
1738669460000|2025-02-04 11:44:20|110489.8|110464.8|110490.9|110465.9|110491.7|110466.7|110489|110464|5
1738669470000|2025-02-04 11:44:30|110489.9|110464.9|110493.9|110468.9|110493.9|110468.9|110489.4|110464.4|5
1738669480000|2025-02-04 11:44:40|110494|110469|110494|110469|110494|110469|110494|110469|1
1738669500000|2025-02-04 11:45:00|110495|110470|110501.1|110476.1|110504.8|110479.8|110495|110470|13
1738669510000|2025-02-04 11:45:10|110502.9|110477.9|110497.7|110472.7|110504.6|110479.6|110497.7|110472.7|19
1738669520000|2025-02-04 11:45:20|110498.6|110473.6|110502.5|110477.5|110503.3|110478.3|110498.6|110473.6|3
1738669530000|2025-02-04 11:45:30|110501.7|110476.7|110498.5|110473.5|110501.8|110476.8|110497.5|110472.5|16
1738669540000|2025-02-04 11:45:40|110497.7|110472.7|110492.1|110467.1|110497.7|110472.7|110488|110463|16
1738669550000|2025-02-04 11:45:50|110491.3|110466.3|110496.7|110471.7|110496.7|110471.7|110491.3|110466.3|7
1738669560000|2025-02-04 11:46:00|110500.2|110475.2|110496.2|110471.2|110508.8|110483.8|110496.2|110471.2|18
1738669570000|2025-02-04 11:46:10|110494.7|110469.7|110503.8|110478.8|110510.2|110485.2|110494.7|110469.7|19
1738669580000|2025-02-04 11:46:20|110505.5|110480.5|110508.3|110483.3|110508.3|110483.3|110505.5|110480.5|6
1738669590000|2025-02-04 11:46:30|110508.1|110483.1|110516|110491|110518.2|110493.2|110508.1|110483.1|12
1738669600000|2025-02-04 11:46:40|110515.1|110490.1|110513.7|110488.7|110515.1|110490.1|110511.8|110486.8|10
1738669610000|2025-02-04 11:46:50|110512.7|110487.7|110514|110489|110515.8|110490.8|110511.5|110486.5|14
1738669620000|2025-02-04 11:47:00|110514.8|110489.8|110509.2|110484.2|110516.5|110491.5|110508.4|110483.4|13
1738669630000|2025-02-04 11:47:10|110508.4|110483.4|110498.2|110473.2|110508.4|110483.4|110496.7|110471.7|27
1738669640000|2025-02-04 11:47:20|110497.3|110472.3|110488.5|110463.5|110498.4|110473.4|110488.5|110463.5|16
1738669650000|2025-02-04 11:47:30|110487.3|110462.3|110483.6|110458.6|110487.3|110462.3|110483.6|110458.6|7
1738669660000|2025-02-04 11:47:40|110482.7|110457.7|110478|110453|110482.7|110457.7|110476.2|110451.2|4
1738669670000|2025-02-04 11:47:50|110478.8|110453.8|110476.4|110451.4|110478.9|110453.9|110475.4|110450.4|9
1738669680000|2025-02-04 11:48:00|110477.5|110452.5|110467.9|110442.9|110478.3|110453.3|110466.2|110441.2|17
1738669690000|2025-02-04 11:48:10|110469.4|110444.4|110473.3|110448.3|110474.1|110449.1|110469.4|110444.4|5
1738669700000|2025-02-04 11:48:20|110472.2|110447.2|110470.5|110445.5|110473.1|110448.1|110469.4|110444.4|7
1738669710000|2025-02-04 11:48:30|110471.7|110446.7|110473.9|110448.9|110474|110449|110470|110445|8
1738669720000|2025-02-04 11:48:40|110474.9|110449.9|110475|110450|110477.8|110452.8|110474.9|110449.9|10
1738669730000|2025-02-04 11:48:50|110474.2|110449.2|110465|110440|110474.2|110449.2|110464.3|110439.3|10
1738669740000|2025-02-04 11:49:00|110465.7|110440.7|110467|110442|110467.8|110442.8|110464.2|110439.2|8
1738669750000|2025-02-04 11:49:10|110471.9|110446.9|110473.9|110448.9|110473.9|110448.9|110468.6|110443.6|8
1738669760000|2025-02-04 11:49:20|110474.8|110449.8|110473.3|110448.3|110475|110450|110473.3|110448.3|4
1738669770000|2025-02-04 11:49:30|110474.1|110449.1|110475.3|110450.3|110477.6|110452.6|110473.3|110448.3|7
1738669780000|2025-02-04 11:49:40|110477.1|110452.1|110485.4|110460.4|110486.4|110461.4|110477.1|110452.1|15
1738669790000|2025-02-04 11:49:50|110486.9|110461.9|110486.8|110461.8|110486.9|110461.9|110471.7|110446.7|23
1738669800000|2025-02-04 11:50:00|110487.7|110462.7|110488.8|110463.8|110496.2|110471.2|110487.3|110462.3|11
1738669810000|2025-02-04 11:50:10|110489.6|110464.6|110489.7|110464.7|110493.3|110468.3|110488.1|110463.1|4
1738669820000|2025-02-04 11:50:20|110488.9|110463.9|110493.4|110468.4|110494.2|110469.2|110488.9|110463.9|12
1738669830000|2025-02-04 11:50:30|110494.3|110469.3|110491.9|110466.9|110497.8|110472.8|110487.7|110462.7|9
1738669840000|2025-02-04 11:50:40|110491|110466|110495.5|110470.5|110495.5|110470.5|110487.7|110462.7|11
1738669850000|2025-02-04 11:50:50|110496.4|110471.4|110497.4|110472.4|110498.4|110473.4|110496.4|110471.4|4
1738669860000|2025-02-04 11:51:00|110499.4|110474.4|110487|110462|110499.4|110474.4|110483.9|110458.9|17
1738669870000|2025-02-04 11:51:10|110485.1|110460.1|110485.8|110460.8|110486|110461|110484.3|110459.3|6
1738669880000|2025-02-04 11:51:20|110490.3|110465.3|110482|110457|110490.5|110465.5|110478|110453|16
1738669890000|2025-02-04 11:51:30|110482.8|110457.8|110490.5|110465.5|110492.5|110467.5|110482.8|110457.8|9
1738669900000|2025-02-04 11:51:40|110489.7|110464.7|110474.7|110449.7|110489.7|110464.7|110474.5|110449.5|17
1738669910000|2025-02-04 11:51:50|110473|110448|110473|110448|110473.8|110448.8|110471.4|110446.4|9
1738669920000|2025-02-04 11:52:00|110472.2|110447.2|110469.4|110444.4|110472.2|110447.2|110469.4|110444.4|7
1738669930000|2025-02-04 11:52:10|110467|110442|110462.2|110437.2|110469|110444|110462.2|110437.2|18
1738669940000|2025-02-04 11:52:20|110463|110438|110471.4|110446.4|110473.1|110448.1|110461.8|110436.8|18
1738669950000|2025-02-04 11:52:30|110467.5|110442.5|110466.3|110441.3|110467.5|110442.5|110464.5|110439.5|6
1738669960000|2025-02-04 11:52:40|110469.8|110444.8|110479.1|110454.1|110479.9|110454.9|110469.8|110444.8|10
1738669970000|2025-02-04 11:52:50|110479.9|110454.9|110479|110454|110480.9|110455.9|110478.3|110453.3|6
1738669980000|2025-02-04 11:53:00|110480.3|110455.3|110485.7|110460.7|110488.5|110463.5|110480|110455|23
1738669990000|2025-02-04 11:53:10|110487.1|110462.1|110487.1|110462.1|110491.5|110466.5|110484.9|110459.9|24
1738670000000|2025-02-04 11:53:20|110487.8|110462.8|110488.6|110463.6|110489.4|110464.4|110485.9|110460.9|13
1738670010000|2025-02-04 11:53:30|110489.4|110464.4|110486.8|110461.8|110489.4|110464.4|110486|110461|10
1738670020000|2025-02-04 11:53:40|110487.8|110462.8|110487.8|110462.8|110489.7|110464.7|110486|110461|9
1738670030000|2025-02-04 11:53:50|110487|110462|110491.6|110466.6|110491.6|110466.6|110487|110462|3
1738670040000|2025-02-04 11:54:00|110486.3|110461.3|110488.3|110463.3|110489.8|110464.8|110486.3|110461.3|19
1738670050000|2025-02-04 11:54:10|110489.9|110464.9|110493.3|110468.3|110494.2|110469.2|110489|110464|9
1738670060000|2025-02-04 11:54:20|110492.5|110467.5|110492.5|110467.5|110494.8|110469.8|110489.8|110464.8|20
1738670070000|2025-02-04 11:54:30|110494.3|110469.3|110489|110464|110496.9|110471.9|110485.3|110460.3|16
1738670080000|2025-02-04 11:54:40|110488|110463|110494.7|110469.7|110494.7|110469.7|110488|110463|7
1738670090000|2025-02-04 11:54:50|110495.5|110470.5|110496.7|110471.7|110496.7|110471.7|110495.5|110470.5|4
1738670100000|2025-02-04 11:55:00|110497.5|110472.5|110499.1|110474.1|110501.2|110476.2|110497.5|110472.5|7
1738670110000|2025-02-04 11:55:10|110497.8|110472.8|110511.3|110486.3|110512.5|110487.5|110497.8|110472.8|14
1738670120000|2025-02-04 11:55:20|110511.6|110486.6|110511.8|110486.8|110511.8|110486.8|110511.2|110486.2|3
1738670130000|2025-02-04 11:55:30|110511.2|110486.2|110509.2|110484.2|110511.2|110486.2|110501|110476|11
1738670140000|2025-02-04 11:55:40|110509.9|110484.9|110505.1|110480.1|110516.2|110491.2|110505.1|110480.1|17
1738670150000|2025-02-04 11:55:50|110505.4|110480.4|110510.9|110485.9|110511.9|110486.9|110505.4|110480.4|15
1738670160000|2025-02-04 11:56:00|110510.1|110485.1|110511|110486|110513.3|110488.3|110509.4|110484.4|13
1738670170000|2025-02-04 11:56:10|110511.8|110486.8|110507.8|110482.8|110511.8|110486.8|110504.8|110479.8|13
1738670180000|2025-02-04 11:56:20|110505.9|110480.9|110507|110482|110512.1|110487.1|110504.4|110479.4|17
1738670190000|2025-02-04 11:56:30|110505.8|110480.8|110500.5|110475.5|110507|110482|110499.9|110474.9|9
1738670200000|2025-02-04 11:56:40|110499.6|110474.6|110515.5|110490.5|110515.5|110490.5|110499.6|110474.6|9
1738670210000|2025-02-04 11:56:50|110514.9|110489.9|110512.4|110487.4|110518.4|110493.4|110509.7|110484.7|21
1738670220000|2025-02-04 11:57:00|110513.2|110488.2|110514.9|110489.9|110514.9|110489.9|110513.2|110488.2|3
1738670230000|2025-02-04 11:57:10|110516|110491|110512.9|110487.9|110516|110491|110510.8|110485.8|14
1738670240000|2025-02-04 11:57:20|110513.7|110488.7|110514|110489|110514.5|110489.5|110513.2|110488.2|4
1738670250000|2025-02-04 11:57:30|110511.4|110486.4|110511.4|110486.4|110514.2|110489.2|110511.4|110486.4|12
1738670260000|2025-02-04 11:57:40|110510.5|110485.5|110517.5|110492.5|110517.5|110492.5|110508.5|110483.5|10
1738670270000|2025-02-04 11:57:50|110518.3|110493.3|110523.7|110498.7|110525.2|110500.2|110516.5|110491.5|22
1738670280000|2025-02-04 11:58:00|110524.7|110499.7|110527.5|110502.5|110534|110509|110524.7|110499.7|10
1738670290000|2025-02-04 11:58:10|110528.2|110503.2|110529.2|110504.2|110531.8|110506.8|110528.2|110503.2|8
1738670300000|2025-02-04 11:58:20|110528.3|110503.3|110519.2|110494.2|110528.3|110503.3|110518.4|110493.4|13
1738670310000|2025-02-04 11:58:30|110520.2|110495.2|110526.8|110501.8|110526.8|110501.8|110520.2|110495.2|13
1738670320000|2025-02-04 11:58:40|110526|110501|110527.5|110502.5|110530.8|110505.8|110523.8|110498.8|12
1738670330000|2025-02-04 11:58:50|110528.8|110503.8|110527|110502|110529.6|110504.6|110527|110502|6
1738670340000|2025-02-04 11:59:00|110526.2|110501.2|110520.8|110495.8|110526.2|110501.2|110520.6|110495.6|17
1738670350000|2025-02-04 11:59:10|110520|110495|110530.4|110505.4|110532.7|110507.7|110520|110495|16
1738670360000|2025-02-04 11:59:20|110531.4|110506.4|110533.4|110508.4|110534.5|110509.5|110530.6|110505.6|10
1738670370000|2025-02-04 11:59:30|110532.5|110507.5|110537.6|110512.6|110538.4|110513.4|110531.7|110506.7|12
1738670380000|2025-02-04 11:59:40|110536.8|110511.8|110535.1|110510.1|110536.8|110511.8|110535.1|110510.1|2
1738670390000|2025-02-04 11:59:50|110531.3|110506.3|110540.4|110515.4|110540.4|110515.4|110529.2|110504.2|13
1738670400000|2025-02-04 12:00:00|110539.7|110514.7|110528.5|110503.5|110539.7|110514.7|110528.5|110503.5|25
1738670410000|2025-02-04 12:00:10|110529.1|110504.1|110530.8|110505.8|110530.8|110505.8|110528.9|110503.9|9
1738670420000|2025-02-04 12:00:20|110532|110507|110535|110510|110538.1|110513.1|110529.1|110504.1|25
1738670430000|2025-02-04 12:00:30|110534|110509|110537.6|110512.6|110550.2|110525.2|110533.4|110508.4|21
1738670440000|2025-02-04 12:00:40|110536.5|110511.5|110533.8|110508.8|110537.3|110512.3|110529.9|110504.9|17
1738670450000|2025-02-04 12:00:50|110534.8|110509.8|110542.4|110517.4|110545.9|110520.9|110534.8|110509.8|14
1738670460000|2025-02-04 12:01:00|110540.8|110515.8|110540.6|110515.6|110544.8|110519.8|110538.2|110513.2|27
1738670470000|2025-02-04 12:01:10|110539.9|110514.9|110537.9|110512.9|110541.8|110516.8|110536.4|110511.4|11
1738670480000|2025-02-04 12:01:20|110538.5|110513.5|110546.9|110521.9|110548.2|110523.2|110538.5|110513.5|13
1738670490000|2025-02-04 12:01:30|110544.8|110519.8|110537.2|110512.2|110548.5|110523.5|110534.2|110509.2|20
1738670500000|2025-02-04 12:01:40|110536.4|110511.4|110540.6|110515.6|110542.3|110517.3|110534.5|110509.5|17
1738670510000|2025-02-04 12:01:50|110539.7|110514.7|110540.6|110515.6|110541.1|110516.1|110538.4|110513.4|6
1738670520000|2025-02-04 12:02:00|110539.9|110514.9|110537.3|110512.3|110539.9|110514.9|110533.9|110508.9|6
1738670530000|2025-02-04 12:02:10|110536.3|110511.3|110542.2|110517.2|110542.2|110517.2|110531.5|110506.5|11
1738670540000|2025-02-04 12:02:20|110542.9|110517.9|110554.6|110529.6|110554.6|110529.6|110542.9|110517.9|11
1738670550000|2025-02-04 12:02:30|110552.6|110527.6|110541.9|110516.9|110552.6|110527.6|110541.9|110516.9|16
1738670560000|2025-02-04 12:02:40|110540.9|110515.9|110542.7|110517.7|110543.7|110518.7|110538.4|110513.4|14
1738670570000|2025-02-04 12:02:50|110543.5|110518.5|110532.6|110507.6|110549.7|110524.7|110530.9|110505.9|24
1738670580000|2025-02-04 12:03:00|110533.4|110508.4|110540|110515|110540|110515|110533.4|110508.4|18
1738670590000|2025-02-04 12:03:10|110539.2|110514.2|110545.3|110520.3|110546.9|110521.9|110538.3|110513.3|11
1738670600000|2025-02-04 12:03:20|110546.2|110521.2|110541|110516|110546.2|110521.2|110536.8|110511.8|12
1738670610000|2025-02-04 12:03:30|110541.9|110516.9|110545.5|110520.5|110546.3|110521.3|110541.9|110516.9|6
1738670620000|2025-02-04 12:03:40|110553.5|110528.5|110548.3|110523.3|110554.5|110529.5|110547.3|110522.3|6
1738670630000|2025-02-04 12:03:50|110547|110522|110541.3|110516.3|110550.8|110525.8|110541.3|110516.3|21
1738670640000|2025-02-04 12:04:00|110542.6|110517.6|110541.3|110516.3|110544.2|110519.2|110541.3|110516.3|5
1738670650000|2025-02-04 12:04:10|110542.2|110517.2|110538.7|110513.7|110545.6|110520.6|110537.7|110512.7|15
1738670660000|2025-02-04 12:04:20|110539.9|110514.9|110543.4|110518.4|110543.4|110518.4|110536.2|110511.2|14
1738670670000|2025-02-04 12:04:30|110542.6|110517.6|110542.5|110517.5|110542.6|110517.6|110541.8|110516.8|3
1738670680000|2025-02-04 12:04:40|110541.8|110516.8|110549.2|110524.2|110550.4|110525.4|110541.8|110516.8|8
1738670690000|2025-02-04 12:04:50|110551.9|110526.9|110554.4|110529.4|110557.3|110532.3|110548.4|110523.4|18
1738670700000|2025-02-04 12:05:00|110552.9|110527.9|110551.6|110526.6|110558.1|110533.1|110550.9|110525.9|15
1738670710000|2025-02-04 12:05:10|110550.7|110525.7|110553.9|110503.9|110556.5|110525.8|110540.5|110502.7|12
1738670720000|2025-02-04 12:05:20|110555.6|110505.6|110560|110510|110561.1|110511.1|110555.6|110505.6|5
1738670730000|2025-02-04 12:05:30|110558.1|110508.1|110564.7|110514.7|110564.7|110514.7|110554.4|110504.4|9
1738670740000|2025-02-04 12:05:40|110561.2|110511.2|110571.5|110521.5|110573.5|110523.5|110561.2|110511.2|12
1738670750000|2025-02-04 12:05:50|110568.9|110518.9|110567.2|110517.2|110568.9|110518.9|110563.5|110513.5|17
1738670760000|2025-02-04 12:06:00|110565.6|110515.6|110565.9|110515.9|110578.7|110528.7|110565.6|110515.6|31
1738670770000|2025-02-04 12:06:10|110566.8|110516.8|110573.6|110523.6|110573.6|110523.6|110562.1|110512.1|20
1738670780000|2025-02-04 12:06:20|110572.4|110522.4|110575.3|110525.3|110578.4|110528.4|110572.4|110522.4|8
1738670790000|2025-02-04 12:06:30|110573.1|110523.1|110590.6|110540.6|110592.3|110542.3|110570.2|110520.2|14
1738670800000|2025-02-04 12:06:40|110595.6|110545.6|110606.4|110556.4|110608|110558|110595.6|110545.6|18
1738670810000|2025-02-04 12:06:50|110607.6|110557.6|110611|110561|110611.3|110561.3|110607.6|110557.6|8
1738670820000|2025-02-04 12:07:00|110609.4|110559.4|110608.6|110558.6|110610.2|110560.2|110607.8|110557.8|7
1738670830000|2025-02-04 12:07:10|110610.2|110560.2|110609.4|110559.4|110610.2|110560.2|110608.6|110558.6|10
1738670840000|2025-02-04 12:07:20|110607.7|110557.7|110611.6|110561.6|110611.6|110561.6|110607.7|110557.7|7
1738670850000|2025-02-04 12:07:30|110612.9|110562.9|110593.1|110543.1|110612.9|110562.9|110593.1|110543.1|10
1738670860000|2025-02-04 12:07:40|110595|110545|110600.5|110550.5|110601.4|110551.4|110595|110545|7
1738670870000|2025-02-04 12:07:50|110601.4|110551.4|110597.1|110547.1|110603|110553|110596.1|110546.1|18
1738670880000|2025-02-04 12:08:00|110598.1|110548.1|110601.8|110551.8|110601.8|110551.8|110593.4|110543.4|26
1738670890000|2025-02-04 12:08:10|110600.7|110550.7|110592.8|110567.8|110603.8|110569.5|110591.6|110550.7|14
1738670900000|2025-02-04 12:08:20|110595.1|110570.1|110593.9|110568.9|110595.1|110570.1|110593.9|110568.9|2
1738670910000|2025-02-04 12:08:30|110592.3|110567.3|110589.1|110564.1|110592.3|110567.3|110585.3|110560.3|11
1738670920000|2025-02-04 12:08:40|110589.6|110564.6|110586|110561|110589.6|110564.6|110582.8|110557.8|7
1738670930000|2025-02-04 12:08:50|110587.3|110562.3|110591.3|110566.3|110591.3|110566.3|110587.3|110562.3|5
1738670940000|2025-02-04 12:09:00|110590.4|110565.4|110605.4|110580.4|110605.4|110580.4|110589.6|110564.6|23
1738670950000|2025-02-04 12:09:10|110607|110582|110610.8|110585.8|110610.8|110585.8|110606.2|110581.2|16
1738670960000|2025-02-04 12:09:20|110609.9|110584.9|110605.8|110580.8|110610.8|110585.8|110604.9|110579.9|11
1738670970000|2025-02-04 12:09:30|110606.9|110581.9|110610.7|110585.7|110612.2|110587.2|110605.9|110580.9|10
1738670980000|2025-02-04 12:09:40|110609.9|110584.9|110602.5|110577.5|110609.9|110584.9|110597.7|110572.7|26
1738670990000|2025-02-04 12:09:50|110601|110576|110604|110579|110608.3|110583.3|110601|110576|19
1738671000000|2025-02-04 12:10:00|110604.8|110579.8|110586.7|110561.7|110604.8|110579.8|110585.7|110560.7|19
1738671010000|2025-02-04 12:10:10|110587.7|110562.7|110581.6|110556.6|110588.7|110563.7|110580.6|110555.6|19
1738671020000|2025-02-04 12:10:20|110580.7|110555.7|110577.2|110552.2|110582.2|110557.2|110575.5|110550.5|21
1738671030000|2025-02-04 12:10:30|110578.1|110553.1|110579.7|110554.7|110580.5|110555.5|110578.1|110553.1|7
1738671040000|2025-02-04 12:10:40|110578.8|110553.8|110582.7|110557.7|110583.6|110558.6|110575.3|110550.3|22
1738671050000|2025-02-04 12:10:50|110581.9|110556.9|110576.1|110551.1|110581.9|110556.9|110573.5|110548.5|9
1738671060000|2025-02-04 12:11:00|110573.2|110548.2|110582.1|110557.1|110583.5|110558.5|110573.2|110548.2|9
1738671070000|2025-02-04 12:11:10|110583.1|110558.1|110581.7|110556.7|110583.1|110558.1|110581.7|110556.7|3
1738671080000|2025-02-04 12:11:20|110582.5|110557.5|110582.5|110557.5|110583.3|110558.3|110582.5|110557.5|7
1738671090000|2025-02-04 12:11:30|110581.7|110556.7|110583.7|110558.7|110583.7|110558.7|110579.3|110554.3|8
1738671100000|2025-02-04 12:11:40|110584.5|110559.5|110595.7|110545.7|110597.7|110559.5|110584.5|110539.4|17
1738671110000|2025-02-04 12:11:50|110595.5|110545.5|110594.7|110544.7|110597.1|110547.1|110591.9|110541.9|13
1738671120000|2025-02-04 12:12:00|110595.7|110545.7|110595.7|110545.7|110595.7|110545.7|110595.7|110545.7|1
1738671150000|2025-02-04 12:12:30|110582.4|110557.4|110581.7|110556.7|110586.6|110561.6|110581.4|110556.4|13
1738671160000|2025-02-04 12:12:40|110580.9|110555.9|110585|110560|110585|110560|110577.7|110552.7|11
1738671170000|2025-02-04 12:12:50|110584.1|110559.1|110594|110544|110594|110559.1|110581.6|110541.2|10
1738671180000|2025-02-04 12:13:00|110592.2|110542.2|110589.1|110539.1|110592.2|110542.2|110587.9|110537.9|5
1738671200000|2025-02-04 12:13:20|110591.2|110541.2|110591.2|110541.2|110591.2|110541.2|110591.2|110541.2|1
1738671210000|2025-02-04 12:13:30|110588.8|110538.8|110591|110541|110591|110541|110584.6|110534.6|6
1738671220000|2025-02-04 12:13:40|110594|110544|110594.8|110544.8|110602.5|110552.5|110594|110544|12
1738671230000|2025-02-04 12:13:50|110606.9|110556.9|110575.1|110525.1|110606.9|110556.9|110573.8|110523.8|15
1738671240000|2025-02-04 12:14:00|110576.4|110526.4|110579.3|110529.3|110581|110531|110576.4|110526.4|9
1738671250000|2025-02-04 12:14:10|110582|110532|110579.6|110529.6|110582|110532|110579.6|110529.6|2
1738671260000|2025-02-04 12:14:20|110582|110532|110590.7|110540.7|110596.3|110546.3|110582|110532|9
1738671270000|2025-02-04 12:14:30|110594.5|110544.5|110608.1|110558.1|110608.3|110558.3|110592.6|110542.6|17
1738671280000|2025-02-04 12:14:40|110606.8|110556.8|110614.6|110564.6|110615.8|110565.8|110606.8|110556.8|9
1738671290000|2025-02-04 12:14:50|110619.3|110569.3|110625.3|110575.3|110625.3|110575.3|110619.1|110569.1|7
1738671300000|2025-02-04 12:15:00|110623.7|110573.7|110613.2|110563.2|110623.7|110573.7|110613.2|110563.2|6
1738671310000|2025-02-04 12:15:10|110613.3|110563.3|110606.3|110556.3|110613.3|110563.3|110606.3|110556.3|4
1738671320000|2025-02-04 12:15:20|110604.1|110554.1|110606.4|110556.4|110606.4|110556.4|110600.5|110550.5|8
1738671330000|2025-02-04 12:15:30|110606.7|110556.7|110606.7|110556.7|110606.7|110556.7|110606.7|110556.7|1
1738671340000|2025-02-04 12:15:40|110604.3|110554.3|110621.4|110571.4|110621.4|110571.4|110602.2|110552.2|15
1738671350000|2025-02-04 12:15:50|110624|110574|110623.2|110573.2|110624.1|110574.1|110619.8|110569.8|9
1738671360000|2025-02-04 12:16:00|110622|110572|110629.5|110579.5|110631.3|110581.3|110622|110572|30
1738671370000|2025-02-04 12:16:10|110631|110581|110611.2|110561.2|110634.4|110584.4|110611.2|110561.2|21
1738671380000|2025-02-04 12:16:20|110613.7|110563.7|110612|110562|110616|110566|110610|110560|8
1738671390000|2025-02-04 12:16:30|110613.9|110563.9|110618.1|110568.1|110618.1|110568.1|110613.9|110563.9|9
1738671400000|2025-02-04 12:16:40|110618.4|110568.4|110624.7|110574.7|110626.3|110576.3|110618.1|110568.1|11
1738671410000|2025-02-04 12:16:50|110621.9|110571.9|110622.8|110572.8|110622.8|110572.8|110620.3|110570.3|7
1738671420000|2025-02-04 12:17:00|110620.5|110570.5|110626.5|110576.5|110628.4|110578.4|110619.2|110569.2|14
1738671430000|2025-02-04 12:17:10|110627.7|110577.7|110627.7|110577.7|110627.7|110577.7|110627.7|110577.7|1
1738671440000|2025-02-04 12:17:20|110629.9|110579.9|110630.7|110580.7|110633.2|110583.2|110629.9|110579.9|5
1738671450000|2025-02-04 12:17:30|110633.5|110583.5|110635|110585|110635|110585|110629|110579|12
1738671460000|2025-02-04 12:17:40|110633.2|110583.2|110633.7|110583.7|110636|110586|110629.8|110579.8|17
1738671470000|2025-02-04 12:17:50|110633.5|110583.5|110624.5|110574.5|110640.7|110590.7|110624.5|110574.5|13
1738671480000|2025-02-04 12:18:00|110626.6|110576.6|110624.8|110574.8|110628|110578|110624.8|110574.8|8
1738671490000|2025-02-04 12:18:10|110625.3|110575.3|110624.9|110574.9|110625.3|110575.3|110624.8|110574.8|3
1738671500000|2025-02-04 12:18:20|110627|110577|110610.4|110560.4|110627|110577|110610.4|110560.4|8
1738671510000|2025-02-04 12:18:30|110609.6|110559.6|110617.1|110567.1|110617.1|110567.1|110609.6|110559.6|8
1738671520000|2025-02-04 12:18:40|110614.3|110564.3|110605.8|110555.8|110614.3|110564.3|110604.9|110554.9|11
1738671530000|2025-02-04 12:18:50|110607.6|110557.6|110609.3|110559.3|110609.3|110559.3|110607.6|110557.6|3
1738671540000|2025-02-04 12:19:00|110607|110557|110607|110557|110607.8|110557.8|110607|110557|3
1738671550000|2025-02-04 12:19:10|110604|110554|110601|110551|110604.8|110554.8|110600.8|110550.8|6
1738671560000|2025-02-04 12:19:20|110600.1|110550.1|110601|110551|110601|110551|110600.1|110550.1|2
1738671570000|2025-02-04 12:19:30|110594.8|110544.8|110596.8|110546.8|110596.8|110546.8|110594.8|110544.8|3
1738671580000|2025-02-04 12:19:40|110592.6|110542.6|110594.6|110544.6|110594.6|110544.6|110589.8|110539.8|6
1738671590000|2025-02-04 12:19:50|110593.7|110543.7|110591.3|110541.3|110593.7|110543.7|110588.7|110538.7|11
1738671600000|2025-02-04 12:20:00|110590.5|110540.5|110590.6|110540.6|110590.6|110540.6|110587.4|110537.4|5
1738671610000|2025-02-04 12:20:10|110590.1|110540.1|110599.5|110549.5|110599.5|110549.5|110589.2|110539.2|7
1738671620000|2025-02-04 12:20:20|110601.6|110551.6|110604.1|110554.1|110604.3|110554.3|110598|110548|15
1738671630000|2025-02-04 12:20:30|110604.3|110554.3|110604.8|110554.8|110610|110560|110604.3|110554.3|7
1738671640000|2025-02-04 12:20:40|110607|110557|110603.3|110553.3|110607|110557|110603.3|110553.3|3
1738671650000|2025-02-04 12:20:50|110604.1|110554.1|110603.3|110553.3|110604.1|110554.1|110603.3|110553.3|2
1738671660000|2025-02-04 12:21:00|110605.3|110555.3|110605.4|110555.4|110610.5|110560.5|110599.6|110549.6|15
1738671670000|2025-02-04 12:21:10|110604.6|110554.6|110606.7|110556.7|110609.8|110559.8|110604.6|110554.6|11
1738671680000|2025-02-04 12:21:20|110605.7|110555.7|110608.3|110558.3|110610.3|110560.3|110604.9|110554.9|7
1738671690000|2025-02-04 12:21:30|110609.2|110559.2|110611.2|110561.2|110611.2|110561.2|110609.2|110559.2|2
1738671710000|2025-02-04 12:21:50|110609|110559|110609|110559|110609|110559|110609|110559|1
1738671720000|2025-02-04 12:22:00|110609.2|110559.2|110609.2|110559.2|110609.2|110559.2|110609.2|110559.2|1
1738671730000|2025-02-04 12:22:10|110606.7|110556.7|110607.6|110557.6|110614.8|110564.8|110606.2|110556.2|15
1738671740000|2025-02-04 12:22:20|110606.2|110556.2|110605.4|110555.4|110610.5|110560.5|110603.3|110553.3|15
1738671750000|2025-02-04 12:22:30|110604.4|110554.4|110604.5|110554.5|110608.9|110558.9|110603.3|110553.3|11
1738671760000|2025-02-04 12:22:40|110605.2|110555.2|110606.8|110556.8|110607|110557|110605.2|110555.2|5
1738671770000|2025-02-04 12:22:50|110602.9|110552.9|110602.6|110552.6|110605.1|110555.1|110602.4|110552.4|8
1738671780000|2025-02-04 12:23:00|110602.4|110552.4|110602.6|110552.6|110602.6|110552.6|110602.4|110552.4|2
1738671790000|2025-02-04 12:23:10|110600.5|110550.5|110595.9|110545.9|110600.5|110550.5|110595.9|110545.9|6
1738671800000|2025-02-04 12:23:20|110597.2|110547.2|110600.4|110550.4|110604.1|110554.1|110597.2|110547.2|6
1738671810000|2025-02-04 12:23:30|110598.3|110548.3|110596|110546|110600.4|110550.4|110596|110546|5
1738671820000|2025-02-04 12:23:40|110597.5|110547.5|110602.2|110552.2|110604.1|110554.1|110597.5|110547.5|8
1738671830000|2025-02-04 12:23:50|110603.1|110553.1|110603.5|110553.5|110603.5|110553.5|110600.4|110550.4|6
1738671840000|2025-02-04 12:24:00|110601.5|110551.5|110594.9|110544.9|110601.5|110551.5|110594.9|110544.9|9
1738671850000|2025-02-04 12:24:10|110596.9|110546.9|110586|110536|110603.9|110553.9|110586|110536|14
1738671860000|2025-02-04 12:24:20|110584.4|110534.4|110572.4|110522.4|110584.4|110534.4|110572.4|110522.4|12
1738671870000|2025-02-04 12:24:30|110569.7|110519.7|110572.7|110522.7|110572.7|110522.7|110569.7|110519.7|3
1738671880000|2025-02-04 12:24:40|110572.1|110522.1|110572.6|110522.6|110572.7|110522.7|110568.7|110518.7|10
1738671890000|2025-02-04 12:24:50|110570.9|110520.9|110571.7|110521.7|110572.2|110522.2|110566.7|110516.7|9
1738671900000|2025-02-04 12:25:00|110570.4|110520.4|110565.5|110515.5|110570.4|110520.4|110565.5|110515.5|3
1738671910000|2025-02-04 12:25:10|110566.2|110516.2|110565.4|110515.4|110566.2|110516.2|110565.4|110515.4|2
1738671920000|2025-02-04 12:25:20|110566.8|110516.8|110561.2|110511.2|110567.9|110517.9|110561.2|110511.2|9
1738671930000|2025-02-04 12:25:30|110561.6|110511.6|110561.6|110511.6|110561.6|110511.6|110559.1|110509.1|3
1738671940000|2025-02-04 12:25:40|110563.4|110513.4|110565.2|110515.2|110566.1|110516.1|110563.4|110513.4|8
1738671950000|2025-02-04 12:25:50|110566.8|110516.8|110576|110526|110576|110526|110566.8|110516.8|9
1738671960000|2025-02-04 12:26:00|110578.4|110528.4|110571.3|110521.3|110580|110530|110571.3|110521.3|6
1738671970000|2025-02-04 12:26:10|110569.6|110519.6|110571.6|110521.6|110571.6|110521.6|110569.6|110519.6|2
1738671980000|2025-02-04 12:26:20|110576.7|110526.7|110574.9|110524.9|110577.9|110527.9|110574.9|110524.9|10
1738671990000|2025-02-04 12:26:30|110575.7|110525.7|110569.9|110519.9|110575.7|110525.7|110569.9|110519.9|6
1738672000000|2025-02-04 12:26:40|110565.4|110515.4|110552.5|110502.5|110565.4|110515.4|110549.7|110499.7|14
1738672010000|2025-02-04 12:26:50|110550.8|110500.8|110550.6|110500.6|110550.8|110500.8|110547.2|110497.2|7
1738672020000|2025-02-04 12:27:00|110552.4|110502.4|110551.2|110501.2|110565.2|110515.2|110551.2|110501.2|13
1738672030000|2025-02-04 12:27:10|110550.7|110500.7|110557|110507|110559.8|110509.8|110550.7|110500.7|9
1738672040000|2025-02-04 12:27:20|110557.8|110507.8|110561.6|110511.6|110562.8|110512.8|110557|110507|8
1738672050000|2025-02-04 12:27:30|110559.4|110509.4|110558.8|110508.8|110565.8|110515.8|110558.8|110508.8|8
1738672060000|2025-02-04 12:27:40|110560.8|110510.8|110562.1|110512.1|110563.6|110513.6|110559.4|110509.4|7
1738672070000|2025-02-04 12:27:50|110560.4|110510.4|110559.7|110509.7|110563|110513|110559.6|110509.6|6
1738672080000|2025-02-04 12:28:00|110561.7|110511.7|110558.4|110508.4|110561.7|110511.7|110557.6|110507.6|7
1738672090000|2025-02-04 12:28:10|110556.9|110506.9|110546.3|110496.3|110556.9|110506.9|110544.8|110494.8|14
1738672100000|2025-02-04 12:28:20|110547.1|110497.1|110553.4|110503.4|110553.6|110503.6|110547.1|110497.1|7
1738672110000|2025-02-04 12:28:30|110555.2|110505.2|110559.7|110509.7|110563.8|110513.8|110555.2|110505.2|13
1738672120000|2025-02-04 12:28:40|110561.5|110511.5|110552.5|110502.5|110562.5|110512.5|110552.5|110502.5|11
1738672130000|2025-02-04 12:28:50|110553.8|110503.8|110553.5|110503.5|110553.8|110503.8|110551.1|110501.1|8
1738672140000|2025-02-04 12:29:00|110555.8|110505.8|110557.3|110507.3|110557.8|110507.8|110551.6|110501.6|10
1738672150000|2025-02-04 12:29:10|110556.1|110506.1|110552.9|110502.9|110559|110509|110549|110499|14
1738672160000|2025-02-04 12:29:20|110552.7|110502.7|110547|110497|110554.3|110504.3|110545.4|110495.4|10
1738672170000|2025-02-04 12:29:30|110548.4|110498.4|110526.3|110501.3|110552.6|110527.6|110521.5|110496.5|15
1738672180000|2025-02-04 12:29:40|110525.4|110500.4|110525.2|110500.2|110528.2|110503.2|110524.6|110499.6|7
1738672190000|2025-02-04 12:29:50|110527.3|110502.3|110519.4|110494.4|110529.7|110504.7|110519.4|110494.4|13
1738672200000|2025-02-04 12:30:00|110520.2|110495.2|110510.5|110485.5|110520.2|110495.2|110509.7|110484.7|17
1738672210000|2025-02-04 12:30:10|110512.5|110487.5|110513.5|110488.5|110519.8|110494.8|110509.7|110484.7|25
1738672220000|2025-02-04 12:30:20|110512.1|110487.1|110516.3|110491.3|110516.3|110491.3|110509.8|110484.8|7
1738672230000|2025-02-04 12:30:30|110515.4|110490.4|110514.1|110489.1|110515.4|110490.4|110512.3|110487.3|6
1738672240000|2025-02-04 12:30:40|110515.1|110490.1|110521.1|110496.1|110521.1|110496.1|110515.1|110490.1|6
1738672250000|2025-02-04 12:30:50|110520.4|110495.4|110524.5|110499.5|110526.3|110501.3|110520.4|110495.4|10
1738672260000|2025-02-04 12:31:00|110523.7|110498.7|110521.9|110496.9|110525.3|110500.3|110518.9|110493.9|21
1738672270000|2025-02-04 12:31:10|110521|110496|110521|110496|110521|110496|110521|110496|1
1738672280000|2025-02-04 12:31:20|110521.9|110496.9|110522.2|110497.2|110523.6|110498.6|110521.9|110496.9|3
1738672290000|2025-02-04 12:31:30|110521|110496|110524.5|110499.5|110524.5|110499.5|110520.3|110495.3|11
1738672300000|2025-02-04 12:31:40|110523.6|110498.6|110549.1|110524.1|110572.6|110526.8|110523.6|110498.6|27
1738672310000|2025-02-04 12:31:50|110550.1|110525.1|110554.3|110529.3|110554.3|110529.3|110548.9|110523.9|9
1738672320000|2025-02-04 12:32:00|110553.9|110528.9|110547.4|110522.4|110556.3|110531.3|110547.4|110522.4|10
1738672330000|2025-02-04 12:32:10|110546.3|110521.3|110548.3|110523.3|110550.1|110525.1|110546.3|110521.3|12
1738672340000|2025-02-04 12:32:20|110549.1|110524.1|110556.5|110531.5|110556.9|110531.9|110549.1|110524.1|12
1738672350000|2025-02-04 12:32:30|110555.7|110530.7|110568|110543|110568|110543|110553.3|110528.3|16
1738672360000|2025-02-04 12:32:40|110567.2|110542.2|110567.1|110542.1|110567.2|110542.2|110560.7|110535.7|20
1738672370000|2025-02-04 12:32:50|110577.2|110552.2|110582.8|110557.8|110585.7|110560.7|110577.2|110552.2|10
1738672380000|2025-02-04 12:33:00|110583.5|110558.5|110584.2|110559.2|110584.2|110559.2|110582.4|110557.4|7
1738672390000|2025-02-04 12:33:10|110582.4|110557.4|110583.2|110558.2|110583.2|110558.2|110575.5|110550.5|10
1738672400000|2025-02-04 12:33:20|110582.5|110557.5|110573.2|110548.2|110582.5|110557.5|110570.9|110545.9|18
1738672410000|2025-02-04 12:33:30|110573.6|110548.6|110575.5|110550.5|110576.3|110551.3|110573.6|110548.6|8
1738672420000|2025-02-04 12:33:40|110574.5|110549.5|110563|110538|110575.9|110550.9|110561.5|110536.5|21
1738672430000|2025-02-04 12:33:50|110563.9|110538.9|110563.4|110538.4|110564.7|110539.7|110560.5|110535.5|11
1738672440000|2025-02-04 12:34:00|110562.6|110537.6|110549.7|110524.7|110562.6|110537.6|110548.7|110523.7|8
1738672450000|2025-02-04 12:34:10|110550.7|110525.7|110549.8|110524.8|110551.5|110526.5|110549.8|110524.8|4
1738672460000|2025-02-04 12:34:20|110549|110524|110555|110530|110555|110530|110544.3|110519.3|10
1738672470000|2025-02-04 12:34:30|110555.8|110530.8|110560.4|110535.4|110560.4|110535.4|110555.8|110530.8|9
1738672480000|2025-02-04 12:34:40|110559.6|110534.6|110554|110529|110559.6|110534.6|110554|110529|4
1738672490000|2025-02-04 12:34:50|110552.6|110527.6|110536|110511|110553.4|110528.4|110536|110511|15
1738672500000|2025-02-04 12:35:00|110532.2|110507.2|110540.3|110515.3|110541.3|110516.3|110532.2|110507.2|14
1738672510000|2025-02-04 12:35:10|110539.4|110514.4|110538.7|110513.7|110539.4|110514.4|110538.7|110513.7|2
1738672520000|2025-02-04 12:35:20|110535.6|110510.6|110542.8|110517.8|110555.9|110517.8|110533.8|110505.9|10
1738672530000|2025-02-04 12:35:30|110541.8|110516.8|110537.3|110512.3|110541.8|110516.8|110534.5|110509.5|12
1738672540000|2025-02-04 12:35:40|110536.5|110511.5|110528.2|110503.2|110538.1|110513.1|110527.3|110502.3|15
1738672550000|2025-02-04 12:35:50|110529|110504|110526.1|110501.1|110531.5|110506.5|110523.2|110498.2|23
1738672560000|2025-02-04 12:36:00|110527.1|110502.1|110529.3|110504.3|110529.3|110504.3|110525.1|110500.1|17
1738672570000|2025-02-04 12:36:10|110528.5|110503.5|110530.9|110505.9|110532.2|110507.2|110528.5|110503.5|11
1738672580000|2025-02-04 12:36:20|110531.8|110506.8|110531.7|110506.7|110531.8|110506.8|110530.8|110505.8|3
1738672590000|2025-02-04 12:36:30|110530.9|110505.9|110526.8|110501.8|110531.9|110506.9|110525.6|110500.6|15
1738672600000|2025-02-04 12:36:40|110529.3|110504.3|110530.9|110505.9|110532.5|110507.5|110529.3|110504.3|6
1738672610000|2025-02-04 12:36:50|110529.7|110504.7|110530.1|110505.1|110530.9|110505.9|110528.5|110503.5|8
1738672620000|2025-02-04 12:37:00|110528.9|110503.9|110530.1|110505.1|110530.1|110505.1|110528.9|110503.9|2
1738672630000|2025-02-04 12:37:10|110528.9|110503.9|110534|110509|110537.2|110512.2|110526.3|110501.3|13
1738672640000|2025-02-04 12:37:20|110533|110508|110532.5|110507.5|110536.8|110511.8|110531.7|110506.7|12
1738672650000|2025-02-04 12:37:30|110534.4|110509.4|110536.7|110511.7|110538.8|110513.8|110534.4|110509.4|8
1738672660000|2025-02-04 12:37:40|110537.5|110512.5|110539.3|110514.3|110539.3|110514.3|110537.5|110512.5|5
1738672670000|2025-02-04 12:37:50|110538.5|110513.5|110537.5|110512.5|110539.3|110514.3|110537.5|110512.5|8
1738672680000|2025-02-04 12:38:00|110536.7|110511.7|110544.8|110519.8|110545.9|110520.9|110536.7|110511.7|16
1738672690000|2025-02-04 12:38:10|110545.6|110520.6|110545.5|110520.5|110545.6|110520.6|110543.7|110518.7|5
1738672700000|2025-02-04 12:38:20|110546.4|110521.4|110532.1|110507.1|110548.4|110523.4|110532.1|110507.1|15
1738672710000|2025-02-04 12:38:30|110531.1|110506.1|110525.2|110500.2|110531.1|110506.1|110525.2|110500.2|6
1738672720000|2025-02-04 12:38:40|110526|110501|110531.8|110506.8|110534.3|110509.3|110526|110501|8
1738672730000|2025-02-04 12:38:50|110533.6|110508.6|110532.4|110507.4|110534.2|110509.2|110532.4|110507.4|4
1738672740000|2025-02-04 12:39:00|110530.6|110505.6|110531.4|110506.4|110533.4|110508.4|110528.5|110503.5|13
1738672750000|2025-02-04 12:39:10|110530.6|110505.6|110531.9|110506.9|110535|110510|110527.2|110502.2|12
1738672760000|2025-02-04 12:39:20|110530.5|110505.5|110531.5|110506.5|110533.8|110508.8|110524.9|110499.9|24
1738672770000|2025-02-04 12:39:30|110532.4|110507.4|110531.4|110506.4|110535.9|110510.9|110529.7|110504.7|10
1738672780000|2025-02-04 12:39:40|110533.1|110508.1|110531.1|110506.1|110533.1|110508.1|110529.8|110504.8|14
1738672790000|2025-02-04 12:39:50|110530.3|110505.3|110530.1|110505.1|110533.7|110508.7|110529.3|110504.3|8
1738672800000|2025-02-04 12:40:00|110529.6|110504.6|110530.2|110505.2|110531|110506|110529.6|110504.6|6
1738672810000|2025-02-04 12:40:10|110529.2|110504.2|110539.1|110514.1|110539.1|110514.1|110529.1|110504.1|22
1738672820000|2025-02-04 12:40:20|110538.4|110513.4|110545.5|110520.5|110547.9|110522.9|110538.4|110513.4|23
1738672830000|2025-02-04 12:40:30|110546.7|110521.7|110540.5|110515.5|110546.9|110521.9|110540.5|110515.5|19
1738672840000|2025-02-04 12:40:40|110539.7|110514.7|110540.6|110515.6|110542|110517|110539.7|110514.7|8
1738672850000|2025-02-04 12:40:50|110539.6|110514.6|110540.9|110515.9|110541.1|110516.1|110532.3|110507.3|17
1738672860000|2025-02-04 12:41:00|110540.1|110515.1|110539.2|110514.2|110541.5|110516.5|110536.4|110511.4|8
1738672870000|2025-02-04 12:41:10|110538.3|110513.3|110533.7|110508.7|110538.3|110513.3|110530.8|110505.8|11
1738672880000|2025-02-04 12:41:20|110535.1|110510.1|110535.8|110510.8|110535.8|110510.8|110534.9|110509.9|3
1738672890000|2025-02-04 12:41:30|110536.7|110511.7|110540.9|110515.9|110543.9|110518.9|110536.7|110511.7|19
1738672900000|2025-02-04 12:41:40|110540.7|110515.7|110538.1|110513.1|110540.7|110515.7|110538.1|110513.1|10
1738672910000|2025-02-04 12:41:50|110538.9|110513.9|110539.7|110514.7|110539.7|110514.7|110538.9|110513.9|2
1738672920000|2025-02-04 12:42:00|110541.8|110516.8|110540.3|110515.3|110546.9|110521.9|110540.3|110515.3|13
1738672930000|2025-02-04 12:42:10|110541.9|110516.9|110541.1|110516.1|110541.9|110516.9|110541.1|110516.1|2
1738672940000|2025-02-04 12:42:20|110541.9|110516.9|110544.4|110519.4|110544.6|110519.6|110540.1|110515.1|6
1738672950000|2025-02-04 12:42:30|110540.7|110515.7|110538.7|110513.7|110542.4|110517.4|110536.8|110511.8|15
1738672960000|2025-02-04 12:42:40|110536.9|110511.9|110533.8|110508.8|110538.7|110513.7|110527.9|110502.9|17
1738672970000|2025-02-04 12:42:50|110534.7|110509.7|110534.1|110509.1|110536.2|110511.2|110534.1|110509.1|4
1738672980000|2025-02-04 12:43:00|110533.4|110508.4|110528.3|110503.3|110533.4|110508.4|110528.3|110503.3|12
1738672990000|2025-02-04 12:43:10|110527.4|110502.4|110529.1|110504.1|110529.1|110504.1|110527.4|110502.4|3
1738673000000|2025-02-04 12:43:20|110527.9|110502.9|110521.4|110496.4|110528.8|110503.7|110518.1|110478.8|13
1738673010000|2025-02-04 12:43:30|110522.8|110497.8|110521.4|110496.4|110522.8|110497.8|110518.4|110493.4|7
1738673020000|2025-02-04 12:43:40|110520.6|110495.6|110518.2|110493.2|110520.6|110495.6|110517.1|110492.1|4
1738673030000|2025-02-04 12:43:50|110517.7|110492.7|110517.5|110492.5|110520.4|110495.4|110517.5|110492.5|14
1738673040000|2025-02-04 12:44:00|110518.4|110493.4|110518.2|110493.2|110520|110495|110518.2|110493.2|4
1738673050000|2025-02-04 12:44:10|110516.9|110491.9|110512.2|110487.2|110516.9|110491.9|110510.4|110485.4|7
1738673060000|2025-02-04 12:44:20|110511.4|110486.4|110510.4|110485.4|110511.4|110486.4|110510.4|110485.4|4
1738673070000|2025-02-04 12:44:30|110511.2|110486.2|110511.2|110486.2|110511.2|110486.2|110511.2|110486.2|1
1738673080000|2025-02-04 12:44:40|110512|110487|110521.2|110496.2|110521.2|110496.2|110512|110487|10
1738673090000|2025-02-04 12:44:50|110520.3|110495.3|110520.2|110495.2|110521.2|110496.2|110520.2|110495.2|3
1738673100000|2025-02-04 12:45:00|110521|110496|110524.5|110499.5|110526.3|110501.3|110515.7|110490.7|18
1738673110000|2025-02-04 12:45:10|110523.7|110498.7|110517.4|110492.4|110523.7|110498.7|110515.7|110490.7|20
1738673120000|2025-02-04 12:45:20|110516.4|110491.4|110516.1|110491.1|110517.1|110492.1|110515.2|110490.2|8
1738673130000|2025-02-04 12:45:30|110513.5|110488.5|110512|110487|110513.5|110488.5|110511.5|110486.5|7
1738673140000|2025-02-04 12:45:40|110513.1|110488.1|110512.3|110487.3|110518.7|110493.7|110510.1|110485.1|13
1738673150000|2025-02-04 12:45:50|110513.3|110488.3|110520.1|110495.1|110520.8|110495.8|110513.3|110488.3|10
1738673160000|2025-02-04 12:46:00|110521|110496|110522.2|110497.2|110524.2|110499.2|110520|110495|10
1738673170000|2025-02-04 12:46:10|110523.2|110498.2|110545.9|110495.9|110553.1|110506.1|110523.2|110476.9|14
1738673180000|2025-02-04 12:46:20|110547.8|110497.8|110566.1|110516.1|110566.3|110516.3|110547.8|110497.8|7
1738673190000|2025-02-04 12:46:30|110567.6|110517.6|110567|110517|110570.1|110520.1|110567|110517|4
1738673200000|2025-02-04 12:46:40|110565.4|110515.4|110567.2|110517.2|110567.2|110517.2|110565.4|110515.4|2
1738673210000|2025-02-04 12:46:50|110559|110509|110562.5|110512.5|110562.5|110512.5|110559|110509|3
1738673220000|2025-02-04 12:47:00|110563.7|110513.7|110562.3|110512.3|110565.8|110515.8|110558.8|110508.8|12
1738673230000|2025-02-04 12:47:10|110561.1|110511.1|110562.3|110512.3|110562.3|110512.3|110561.1|110511.1|2
1738673240000|2025-02-04 12:47:20|110563.9|110513.9|110566.9|110516.9|110573.9|110523.9|110563.9|110513.9|17
1738673250000|2025-02-04 12:47:30|110564.7|110514.7|110578.1|110528.1|110578.1|110528.1|110564.7|110514.7|8
1738673260000|2025-02-04 12:47:40|110575.5|110525.5|110574.4|110524.4|110578.1|110528.1|110574.4|110524.4|6
1738673270000|2025-02-04 12:47:50|110579.2|110554.2|110581.2|110556.2|110581.2|110556.2|110577.7|110552.7|5
1738673280000|2025-02-04 12:48:00|110578.8|110553.8|110568.4|110543.4|110579.5|110554.5|110562.2|110537.2|13
1738673290000|2025-02-04 12:48:10|110569.3|110544.3|110568.1|110543.1|110570.1|110545.1|110568|110543|6
1738673300000|2025-02-04 12:48:20|110566.9|110541.9|110568.6|110543.6|110568.6|110543.6|110566.9|110541.9|3
1738673310000|2025-02-04 12:48:30|110567.6|110542.6|110569|110544|110570|110545|110567.6|110542.6|6
1738673320000|2025-02-04 12:48:40|110568|110543|110557.7|110532.7|110568|110543|110557.7|110532.7|14
1738673330000|2025-02-04 12:48:50|110549.6|110524.6|110545.2|110520.2|110555.1|110530.1|110545.2|110520.2|24
1738673340000|2025-02-04 12:49:00|110547.7|110522.7|110549.8|110524.8|110549.8|110524.8|110547.5|110522.5|13
1738673350000|2025-02-04 12:49:10|110547|110522|110550.5|110525.5|110552.1|110527.1|110547|110522|13
1738673360000|2025-02-04 12:49:20|110549.6|110524.6|110553.5|110528.5|110553.7|110528.7|110548.3|110523.3|9
1738673370000|2025-02-04 12:49:30|110554.3|110529.3|110549.1|110524.1|110555.1|110530.1|110547.5|110522.5|20
1738673380000|2025-02-04 12:49:40|110551.1|110526.1|110548.7|110523.7|110554.7|110529.7|110548.7|110523.7|9
1738673390000|2025-02-04 12:49:50|110549.7|110524.7|110550.4|110525.4|110552.3|110527.3|110549.7|110524.7|10
1738673400000|2025-02-04 12:50:00|110551.3|110526.3|110565.8|110515.8|110565.8|110526.3|110551.3|110515.8|2
1738673410000|2025-02-04 12:50:10|110564.1|110514.1|110565.6|110515.6|110566.9|110516.9|110561.6|110511.6|8
1738673420000|2025-02-04 12:50:20|110564.4|110514.4|110564.4|110514.4|110564.4|110514.4|110564.4|110514.4|1
1738673430000|2025-02-04 12:50:30|110565.6|110515.6|110569.5|110519.5|110569.5|110519.5|110564.4|110514.4|5
1738673440000|2025-02-04 12:50:40|110572.7|110522.7|110563.3|110513.3|110572.7|110522.7|110563.3|110513.3|5
1738673450000|2025-02-04 12:50:50|110562.1|110512.1|110561.2|110511.2|110562.1|110512.1|110558.6|110508.6|4
1738673460000|2025-02-04 12:51:00|110562.5|110512.5|110564.9|110514.9|110566.5|110516.5|110561.4|110511.4|7
1738673470000|2025-02-04 12:51:10|110562.4|110512.4|110560.7|110510.7|110569.6|110516.7|110554.4|110498.8|12
1738673480000|2025-02-04 12:51:20|110558.7|110508.7|110559.5|110509.5|110566.9|110512.5|110552.1|110491.8|16
1738673490000|2025-02-04 12:51:30|110557|110507|110555.6|110505.6|110558.3|110508.3|110554.4|110504.4|11
1738673510000|2025-02-04 12:51:50|110556.8|110506.8|110561.1|110511.1|110575.1|110511.1|110555.6|110502.6|5
1738673520000|2025-02-04 12:52:00|110560.6|110510.6|110554.2|110504.2|110566|110510.6|110553|110495|5
1738673530000|2025-02-04 12:52:10|110555|110505|110555|110505|110555|110505|110555|110505|1
1738673540000|2025-02-04 12:52:20|110553.7|110503.7|110553.7|110503.7|110555|110505|110553.7|110503.7|3
1738673550000|2025-02-04 12:52:30|110558.3|110508.3|110566.5|110516.5|110573.5|110523.5|110558.3|110508.3|16
1738673560000|2025-02-04 12:52:40|110564.3|110514.3|110565.2|110515.2|110567.5|110517.5|110559.7|110509.7|8
1738673570000|2025-02-04 12:52:50|110561.7|110511.7|110551.8|110526.8|110567.2|110527.3|110549.5|110511.7|16
1738673580000|2025-02-04 12:53:00|110552.7|110527.7|110552|110527|110554.8|110529.8|110549.4|110524.4|16
1738673590000|2025-02-04 12:53:10|110553|110528|110548.7|110523.7|110553|110528|110548.7|110523.7|11
1738673600000|2025-02-04 12:53:20|110549.6|110524.6|110540|110515|110550.5|110525.5|110540|110515|8
1738673610000|2025-02-04 12:53:30|110540.2|110515.2|110537.5|110512.5|110540.2|110515.2|110535.9|110510.9|8
1738673620000|2025-02-04 12:53:40|110538.4|110513.4|110537.6|110512.6|110538.4|110513.4|110533|110508|12
1738673630000|2025-02-04 12:53:50|110536.8|110511.8|110529.4|110504.4|110536.8|110511.8|110528.4|110503.4|17
1738673640000|2025-02-04 12:54:00|110530.5|110505.5|110529.8|110504.8|110531.3|110506.3|110528|110503|13
1738673650000|2025-02-04 12:54:10|110528|110503|110532.6|110507.6|110532.6|110507.6|110526.3|110501.3|20
1738673660000|2025-02-04 12:54:20|110533.7|110508.7|110530.8|110505.8|110538.2|110513.2|110530.8|110505.8|13
1738673670000|2025-02-04 12:54:30|110528.5|110503.5|110535.7|110510.7|110537.4|110512.4|110528.5|110503.5|22
1738673680000|2025-02-04 12:54:40|110534.7|110509.7|110534.9|110509.9|110535.9|110510.9|110532.5|110507.5|18
1738673690000|2025-02-04 12:54:50|110533.9|110508.9|110535.6|110510.6|110535.6|110510.6|110532.2|110507.2|5
1738673700000|2025-02-04 12:55:00|110536.4|110511.4|110536.5|110511.5|110536.5|110511.5|110533.5|110508.5|8
1738673710000|2025-02-04 12:55:10|110535.5|110510.5|110539.2|110514.2|110539.2|110514.2|110535.5|110510.5|7
1738673720000|2025-02-04 12:55:20|110540.3|110515.3|110544.7|110519.7|110547.4|110522.4|110540.3|110515.3|10
1738673730000|2025-02-04 12:55:30|110543.9|110518.9|110541.4|110516.4|110544.8|110519.8|110538.3|110513.3|10
1738673740000|2025-02-04 12:55:40|110540|110515|110538.6|110513.6|110541.2|110516.2|110537.8|110512.8|8
1738673750000|2025-02-04 12:55:50|110537.8|110512.8|110540.5|110515.5|110540.5|110515.5|110534.9|110509.9|10
1738673760000|2025-02-04 12:56:00|110540.6|110515.6|110541.6|110516.6|110542.1|110517.1|110535.3|110510.3|17
1738673770000|2025-02-04 12:56:10|110540.8|110515.8|110540.2|110515.2|110543.1|110518.1|110534.5|110509.5|16
1738673780000|2025-02-04 12:56:20|110541|110516|110533|110508|110541|110516|110532|110507|16
1738673790000|2025-02-04 12:56:30|110534|110509|110543.6|110518.6|110543.6|110518.6|110534|110509|25
1738673800000|2025-02-04 12:56:40|110539.2|110514.2|110534.9|110509.9|110540.5|110515.5|110534.9|110509.9|8
1738673810000|2025-02-04 12:56:50|110535.9|110510.9|110538.9|110513.9|110541.1|110516.1|110535.9|110510.9|13
1738673820000|2025-02-04 12:57:00|110538.2|110513.2|110540.8|110515.8|110540.8|110515.8|110532.2|110507.2|8
1738673830000|2025-02-04 12:57:10|110541.4|110516.4|110542.1|110517.1|110544.2|110519.2|110540.7|110515.7|8
1738673840000|2025-02-04 12:57:20|110542.7|110517.7|110542.1|110517.1|110544|110519|110541|110516|8
1738673850000|2025-02-04 12:57:30|110542.7|110517.7|110556.6|110531.6|110556.6|110531.6|110542.7|110517.7|14
1738673860000|2025-02-04 12:57:40|110556.3|110531.3|110554|110529|110556.3|110531.3|110551.5|110526.5|22
1738673870000|2025-02-04 12:57:50|110555.1|110530.1|110556.8|110531.8|110556.8|110531.8|110552.9|110527.9|9
1738673880000|2025-02-04 12:58:00|110556.3|110531.3|110551.1|110526.1|110556.3|110531.3|110551.1|110526.1|8
1738673890000|2025-02-04 12:58:10|110551.7|110526.7|110551.1|110526.1|110551.7|110526.7|110551.1|110526.1|2
1738673900000|2025-02-04 12:58:20|110551.7|110526.7|110552.6|110527.6|110554|110529|110550.2|110525.2|8
1738673910000|2025-02-04 12:58:30|110553.9|110528.9|110551.2|110526.2|110555.1|110530.1|110551.2|110526.2|7
1738673920000|2025-02-04 12:58:40|110552.1|110527.1|110555.9|110530.9|110555.9|110530.9|110549.6|110524.6|16
1738673930000|2025-02-04 12:58:50|110554.8|110529.8|110552.7|110527.7|110556.7|110531.7|110551.2|110526.2|14
1738673940000|2025-02-04 12:59:00|110551.5|110526.5|110551.5|110526.5|110559.3|110534.3|110551|110526|16
1738673950000|2025-02-04 12:59:10|110550.6|110525.6|110553|110528|110553.3|110528.3|110549.4|110524.4|10
1738673960000|2025-02-04 12:59:20|110551.9|110526.9|110550.4|110525.4|110553.9|110528.9|110550.4|110525.4|5
1738673970000|2025-02-04 12:59:30|110549.2|110524.2|110549.9|110524.9|110549.9|110524.9|110542.3|110517.3|7
1738673980000|2025-02-04 12:59:40|110550.9|110525.9|110550.6|110525.6|110550.9|110525.9|110539.9|110514.9|16
1738673990000|2025-02-04 12:59:50|110551.9|110526.9|110558.1|110533.1|110560.1|110535.1|110551|110526|17
1738674000000|2025-02-04 13:00:00|110560.1|110535.1|110574.5|110549.5|110591.5|110552.7|110560.1|110531.7|29
1738674010000|2025-02-04 13:00:10|110575.1|110550.1|110576.4|110551.4|110578.9|110553.9|110575.1|110550.1|20
1738674020000|2025-02-04 13:00:20|110575.8|110550.8|110573.8|110548.8|110582.3|110557.3|110571.7|110546.7|12
1738674030000|2025-02-04 13:00:30|110573|110548|110545.1|110520.1|110573.9|110548.9|110544.3|110519.3|25
1738674040000|2025-02-04 13:00:40|110546|110521|110560.3|110535.3|110563.6|110538.6|110544.1|110519.1|18
1738674050000|2025-02-04 13:00:50|110561.1|110536.1|110560.9|110535.9|110564.5|110539.5|110560|110535|12
1738674060000|2025-02-04 13:01:00|110561.9|110536.9|110566.3|110541.3|110567.6|110542.6|110561.9|110536.9|14
1738674070000|2025-02-04 13:01:10|110567.3|110542.3|110558.5|110533.5|110569.5|110544.5|110558.5|110533.5|15
1738674080000|2025-02-04 13:01:20|110559.3|110534.3|110560.2|110535.2|110570.1|110545.1|110559.3|110534.3|21
1738674090000|2025-02-04 13:01:30|110558.9|110533.9|110548.9|110523.9|110560.2|110535.2|110546.2|110521.2|14
1738674100000|2025-02-04 13:01:40|110548.1|110523.1|110529.6|110504.6|110548.1|110523.1|110528|110503|15
1738674110000|2025-02-04 13:01:50|110531|110506|110531.6|110506.6|110536.7|110511.7|110529.6|110504.6|18
1738674120000|2025-02-04 13:02:00|110532.2|110507.2|110552.1|110527.1|110564.2|110539.2|110532.2|110507.2|24
1738674130000|2025-02-04 13:02:10|110551.1|110526.1|110550.9|110525.9|110556.2|110531.2|110550|110525|8
1738674140000|2025-02-04 13:02:20|110552.6|110527.6|110544.3|110519.3|110555.7|110530.7|110544.3|110519.3|15
1738674150000|2025-02-04 13:02:30|110542.2|110517.2|110555.1|110530.1|110555.1|110530.1|110542.2|110517.2|13
1738674160000|2025-02-04 13:02:40|110554.4|110529.4|110565.9|110540.9|110585.3|110541.7|110554.1|110524.3|17
1738674170000|2025-02-04 13:02:50|110566.7|110541.7|110566.9|110541.9|110578.6|110553.6|110561.6|110536.6|14
1738674180000|2025-02-04 13:03:00|110563.8|110538.8|110554.8|110529.8|110563.8|110538.8|110553.1|110528.1|13
1738674190000|2025-02-04 13:03:10|110553.7|110528.7|110547.5|110522.5|110555|110530|110544.7|110519.7|21
1738674200000|2025-02-04 13:03:20|110548.1|110523.1|110538.2|110513.2|110548.9|110523.9|110535.5|110510.5|25
1738674210000|2025-02-04 13:03:30|110536.7|110511.7|110526.3|110501.3|110541.9|110516.9|110522.2|110497.2|27
1738674220000|2025-02-04 13:03:40|110527.5|110502.5|110539.3|110514.3|110547.3|110522.3|110527.1|110493.4|27
1738674230000|2025-02-04 13:03:50|110537.9|110512.9|110527.9|110502.9|110537.9|110512.9|110525.9|110500.9|12
1738674240000|2025-02-04 13:04:00|110536.5|110511.5|110548.6|110523.6|110555.7|110530.7|110530.6|110505.6|23
1738674250000|2025-02-04 13:04:10|110549.5|110524.5|110548.1|110523.1|110553.1|110528.1|110540.8|110515.8|28
1738674260000|2025-02-04 13:04:20|110549.1|110524.1|110543|110518|110551.6|110526.6|110543|110518|18
1738674270000|2025-02-04 13:04:30|110544|110519|110529.7|110504.7|110546.2|110521.2|110520.8|110495.8|22
1738674280000|2025-02-04 13:04:40|110531.3|110506.3|110536.3|110511.3|110536.3|110511.3|110518.7|110493.7|9
1738674290000|2025-02-04 13:04:50|110535.6|110510.6|110522|110497|110536.4|110511.4|110521.2|110496.2|8
1738674300000|2025-02-04 13:05:00|110525.2|110500.2|110528.5|110503.5|110528.5|110503.5|110515.8|110490.8|25
1738674310000|2025-02-04 13:05:10|110527.7|110502.7|110523.6|110498.6|110529.6|110504.6|110521.7|110496.7|20
1738674320000|2025-02-04 13:05:20|110525.1|110500.1|110523.8|110498.8|110526.6|110501.6|110523|110498|13
1738674330000|2025-02-04 13:05:30|110524.6|110499.6|110524.1|110499.1|110524.6|110499.6|110521.4|110496.4|11
1738674340000|2025-02-04 13:05:40|110525.7|110500.7|110526.4|110501.4|110526.8|110501.8|110523.8|110498.8|6
1738674350000|2025-02-04 13:05:50|110528.2|110503.2|110529.1|110504.1|110531|110506|110526.7|110501.7|7
1738674360000|2025-02-04 13:06:00|110529.9|110504.9|110534.1|110509.1|110536.3|110511.3|110529.7|110504.7|18
1738674370000|2025-02-04 13:06:10|110535|110510|110533.3|110508.3|110535|110510|110533.3|110508.3|3
1738674380000|2025-02-04 13:06:20|110532.5|110507.5|110531.6|110506.6|110532.5|110507.5|110531.6|110506.6|2
1738674390000|2025-02-04 13:06:30|110530.8|110505.8|110531.7|110506.7|110531.7|110506.7|110530.8|110505.8|2
1738674400000|2025-02-04 13:06:40|110533.7|110508.7|110533.1|110508.1|110533.9|110508.9|110531.9|110506.9|9
1738674410000|2025-02-04 13:06:50|110534.1|110509.1|110517.9|110492.9|110534.1|110509.1|110515.6|110490.6|31
1738674420000|2025-02-04 13:07:00|110517.1|110492.1|110518.8|110493.8|110519.7|110494.7|110513.4|110488.4|18
1738674430000|2025-02-04 13:07:10|110519.7|110494.7|110519.2|110494.2|110524.2|110499.2|110512.8|110487.8|26
1738674440000|2025-02-04 13:07:20|110518.4|110493.4|110507.5|110482.5|110518.9|110493.9|110507|110482|19
1738674450000|2025-02-04 13:07:30|110508.9|110483.9|110507.2|110482.2|110514.6|110489.6|110502|110477|20
1738674460000|2025-02-04 13:07:40|110511.2|110486.2|110518.6|110493.6|110520.9|110495.9|110511.2|110486.2|29
1738674470000|2025-02-04 13:07:50|110519.5|110494.5|110512.8|110487.8|110520.1|110495.1|110512|110487|13
1738674480000|2025-02-04 13:08:00|110510|110485|110510.7|110485.7|110513.5|110488.5|110509.4|110484.4|14
1738674490000|2025-02-04 13:08:10|110512.4|110487.4|110515|110490|110515|110490|110509.8|110484.8|16
1738674500000|2025-02-04 13:08:20|110514|110489|110512.2|110487.2|110514|110489|110506.2|110481.2|20
1738674510000|2025-02-04 13:08:30|110513.7|110488.7|110510.2|110485.2|110513.7|110488.7|110510.2|110485.2|4
1738674520000|2025-02-04 13:08:40|110511|110486|110511.7|110486.7|110511.8|110486.8|110510.2|110485.2|8
1738674530000|2025-02-04 13:08:50|110510.8|110485.8|110510.9|110485.9|110511.7|110486.7|110510|110485|5
1738674540000|2025-02-04 13:09:00|110511.8|110486.8|110511.8|110486.8|110511.8|110486.8|110511.8|110486.8|1
1738674550000|2025-02-04 13:09:10|110515.5|110490.5|110518|110493|110519.7|110494.7|110513.3|110488.3|13
1738674560000|2025-02-04 13:09:20|110517.6|110492.6|110514.5|110489.5|110518.8|110493.8|110511.9|110486.9|18
1738674570000|2025-02-04 13:09:30|110515.4|110490.4|110512.8|110487.8|110515.5|110490.5|110511.4|110486.4|14
1738674580000|2025-02-04 13:09:40|110511.4|110486.4|110484.8|110459.8|110511.9|110486.9|110484.8|110459.8|33
1738674590000|2025-02-04 13:09:50|110483.9|110458.9|110488|110463|110489.2|110464.2|110483.9|110458.9|9
1738674600000|2025-02-04 13:10:00|110488.9|110463.9|110500|110475|110500.9|110475.9|110488.4|110463.4|19
1738674610000|2025-02-04 13:10:10|110499.2|110474.2|110498|110473|110501.9|110476.9|110496.8|110471.8|11
1738674620000|2025-02-04 13:10:20|110499|110474|110499|110474|110499|110474|110498.1|110473.1|3
1738674630000|2025-02-04 13:10:30|110498.2|110473.2|110498|110473|110500.3|110475.3|110498|110473|4
1738674640000|2025-02-04 13:10:40|110497|110472|110492|110467|110497|110472|110490.9|110465.9|4
1738674650000|2025-02-04 13:10:50|110493.1|110468.1|110489|110464|110497.8|110472.8|110489|110464|11
1738674660000|2025-02-04 13:11:00|110484.6|110459.6|110472|110447|110484.6|110459.6|110471.2|110446.2|16
1738674670000|2025-02-04 13:11:10|110471.2|110446.2|110471.5|110446.5|110471.5|110446.5|110468.7|110443.7|10
1738674680000|2025-02-04 13:11:20|110470.6|110445.6|110481.6|110456.6|110482.4|110457.4|110468.6|110443.6|24
1738674690000|2025-02-04 13:11:30|110482.4|110457.4|110480.7|110455.7|110482.4|110457.4|110479.8|110454.8|7
1738674700000|2025-02-04 13:11:40|110479.8|110454.8|110455.4|110430.4|110480.7|110455.7|110455.4|110430.4|17
1738674710000|2025-02-04 13:11:50|110456|110431|110451.3|110426.3|110458.4|110433.4|110451.3|110426.3|15
1738674720000|2025-02-04 13:12:00|110452.4|110427.4|110461.5|110436.5|110465.4|110440.4|110452.4|110427.4|11
1738674730000|2025-02-04 13:12:10|110462.3|110437.3|110462.2|110437.2|110463.8|110438.8|110462.2|110437.2|6
1738674740000|2025-02-04 13:12:20|110461.3|110436.3|110445.9|110420.9|110462.5|110437.5|110444.8|110419.8|19
1738674750000|2025-02-04 13:12:30|110446.9|110421.9|110458.7|110433.7|110467.1|110442.1|110446.9|110421.9|15
1738674760000|2025-02-04 13:12:40|110466.8|110441.8|110464.6|110439.6|110477.3|110452.3|110461.5|110436.5|23
1738674770000|2025-02-04 13:12:50|110463.7|110438.7|110465.1|110440.1|110473.9|110448.9|110463|110438|17
1738674780000|2025-02-04 13:13:00|110466.5|110441.5|110458.1|110433.1|110466.5|110441.5|110456.4|110431.4|18
1738674790000|2025-02-04 13:13:10|110459.5|110434.5|110462|110437|110466.5|110441.5|110458.1|110433.1|9
1738674800000|2025-02-04 13:13:20|110461.1|110436.1|110468.2|110443.2|110468.2|110443.2|110453.3|110428.3|17
1738674810000|2025-02-04 13:13:30|110467.4|110442.4|110475.8|110450.8|110475.8|110450.8|110466.5|110441.5|3
1738674820000|2025-02-04 13:13:40|110476.6|110451.6|110480.8|110455.8|110485.3|110460.3|110476.6|110451.6|7
1738674830000|2025-02-04 13:13:50|110481.4|110456.4|110480.7|110455.7|110481.4|110456.4|110480.7|110455.7|2
1738674840000|2025-02-04 13:14:00|110477.4|110452.4|110491.1|110466.1|110491.1|110466.1|110477.3|110452.3|16
1738674850000|2025-02-04 13:14:10|110491.9|110466.9|110503.1|110478.1|110505.8|110480.8|110491.9|110466.9|14
1738674860000|2025-02-04 13:14:20|110502.4|110477.4|110508.3|110483.3|110516.5|110491.5|110502.4|110477.4|16
1738674870000|2025-02-04 13:14:30|110508.9|110483.9|110510.3|110485.3|110514.8|110489.8|110508.3|110483.3|12
1738674880000|2025-02-04 13:14:40|110509|110484|110507.4|110482.4|110513.4|110488.4|110505.9|110480.9|16
1738674890000|2025-02-04 13:14:50|110505.5|110480.5|110489.5|110464.5|110505.5|110480.5|110489.5|110464.5|15
1738674900000|2025-02-04 13:15:00|110488.4|110463.4|110496.1|110471.1|110496.1|110471.1|110486.7|110461.7|19
1738674910000|2025-02-04 13:15:10|110494.9|110469.9|110501.4|110476.4|110505.9|110480.9|110494.9|110469.9|14
1738674920000|2025-02-04 13:15:20|110500.9|110475.9|110506.3|110481.3|110507.7|110482.7|110500.9|110475.9|17
1738674930000|2025-02-04 13:15:30|110505.6|110480.6|110499.2|110474.2|110506.3|110481.3|110495.2|110470.2|18
1738674940000|2025-02-04 13:15:40|110500|110475|110490.8|110465.8|110500.8|110475.8|110490.1|110465.1|9
1738674950000|2025-02-04 13:15:50|110492.4|110467.4|110493.4|110468.4|110493.4|110468.4|110492.4|110467.4|2
1738674960000|2025-02-04 13:16:00|110487.2|110462.2|110493.2|110468.2|110497|110472|110487.2|110462.2|15
1738674970000|2025-02-04 13:16:10|110492.2|110467.2|110496.8|110471.8|110496.8|110471.8|110490.6|110465.6|15
1738674980000|2025-02-04 13:16:20|110496|110471|110494.6|110469.6|110496.2|110471.2|110489.9|110464.9|17
1738674990000|2025-02-04 13:16:30|110493.7|110468.7|110488.8|110463.8|110495.3|110470.3|110486.2|110461.2|21
1738675000000|2025-02-04 13:16:40|110488.7|110463.7|110486.4|110461.4|110489.3|110464.3|110485.4|110460.4|11
1738675010000|2025-02-04 13:16:50|110485.4|110460.4|110488.7|110463.7|110488.7|110463.7|110476.6|110451.6|14
1738675020000|2025-02-04 13:17:00|110487.8|110462.8|110483.1|110458.1|110487.8|110462.8|110483.1|110458.1|3
1738675030000|2025-02-04 13:17:10|110480.4|110455.4|110488.4|110463.4|110488.4|110463.4|110474.8|110449.8|12
1738675040000|2025-02-04 13:17:20|110487.3|110462.3|110485.5|110460.5|110487.3|110462.3|110483.6|110458.6|14
1738675050000|2025-02-04 13:17:30|110484.7|110459.7|110483|110458|110484.7|110459.7|110483|110458|3
1738675060000|2025-02-04 13:17:40|110483.8|110458.8|110483.8|110458.8|110483.8|110458.8|110483.8|110458.8|1
1738675070000|2025-02-04 13:17:50|110484.6|110459.6|110482.7|110457.7|110485.4|110460.4|110481.9|110456.9|7
1738675080000|2025-02-04 13:18:00|110482|110457|110484.8|110459.8|110485.8|110460.8|110476.7|110451.7|13
1738675090000|2025-02-04 13:18:10|110484|110459|110478.2|110453.2|110485.7|110460.7|110475.5|110450.5|11
1738675100000|2025-02-04 13:18:20|110477.4|110452.4|110484.4|110459.4|110484.4|110459.4|110477.4|110452.4|8
1738675110000|2025-02-04 13:18:30|110485.3|110460.3|110476|110451|110485.3|110460.3|110476|110451|9
1738675120000|2025-02-04 13:18:40|110475.2|110450.2|110472.7|110447.7|110475.4|110450.4|110472.7|110447.7|8
1738675130000|2025-02-04 13:18:50|110471.7|110446.7|110466.2|110441.2|110473.6|110448.6|110465|110440|10
1738675140000|2025-02-04 13:19:00|110465.3|110440.3|110466.4|110441.4|110467.3|110442.3|110461.4|110436.4|11
1738675150000|2025-02-04 13:19:10|110467.1|110442.1|110461.8|110436.8|110467.1|110442.1|110461.6|110436.6|9
1738675160000|2025-02-04 13:19:20|110460.7|110435.7|110458.6|110433.6|110460.7|110435.7|110456.6|110431.6|4
1738675170000|2025-02-04 13:19:30|110456|110431|110457.4|110432.4|110457.4|110432.4|110442.9|110417.9|17
1738675180000|2025-02-04 13:19:40|110456.4|110431.4|110478.5|110453.5|110478.5|110453.5|110456.4|110431.4|22
1738675190000|2025-02-04 13:19:50|110480.2|110455.2|110481.1|110456.1|110484.7|110459.7|110480.2|110455.2|16
1738675200000|2025-02-04 13:20:00|110484.6|110459.6|110489|110464|110489|110464|110482.6|110457.6|21
1738675210000|2025-02-04 13:20:10|110488.8|110463.8|110528.4|110503.4|110535.2|110505.9|110487.4|110462.4|33
1738675220000|2025-02-04 13:20:20|110529.3|110504.3|110547.4|110522.4|110555.8|110530.8|110526.5|110501.5|24
1738675230000|2025-02-04 13:20:30|110546.5|110521.5|110539.1|110514.1|110546.5|110521.5|110535|110510|15
1738675240000|2025-02-04 13:20:40|110538.2|110513.2|110531.2|110506.2|110543.3|110518.3|110529.5|110504.5|18
1738675250000|2025-02-04 13:20:50|110530.3|110505.3|110526.8|110501.8|110530.3|110505.3|110526.6|110501.6|8
1738675260000|2025-02-04 13:21:00|110525.8|110500.8|110520.5|110495.5|110526.6|110501.6|110520.5|110495.5|9
1738675270000|2025-02-04 13:21:10|110521.4|110496.4|110512.5|110487.5|110522.2|110497.2|110512.5|110487.5|12
1738675280000|2025-02-04 13:21:20|110513.6|110488.6|110515.6|110490.6|110515.6|110490.6|110508.6|110483.6|20
1738675290000|2025-02-04 13:21:30|110514.8|110489.8|110504.1|110479.1|110517.5|110492.5|110500.5|110475.5|20
1738675300000|2025-02-04 13:21:40|110504.6|110479.6|110502.4|110477.4|110506.6|110481.6|110502.4|110477.4|7
1738675310000|2025-02-04 13:21:50|110501.4|110476.4|110498.6|110473.6|110501.4|110476.4|110494.5|110469.5|16
1738675320000|2025-02-04 13:22:00|110497.9|110472.9|110502.2|110477.2|110505|110480|110497.9|110472.9|14
1738675330000|2025-02-04 13:22:10|110501.2|110476.2|110502.6|110477.6|110505.3|110480.3|110496.1|110471.1|18
1738675340000|2025-02-04 13:22:20|110504.4|110479.4|110513.8|110488.8|110514|110489|110503.5|110478.5|27
1738675350000|2025-02-04 13:22:30|110515.1|110490.1|110512.4|110487.4|110515.1|110490.1|110512.4|110487.4|8
1738675360000|2025-02-04 13:22:40|110511.4|110486.4|110506.7|110481.7|110513.2|110488.2|110506.7|110481.7|13
1738675370000|2025-02-04 13:22:50|110505.9|110480.9|110510.9|110485.9|110514.4|110489.4|110499.6|110474.6|17
1738675380000|2025-02-04 13:23:00|110511.7|110486.7|110515.9|110490.9|110520.3|110495.3|110507.9|110482.9|23
1738675390000|2025-02-04 13:23:10|110515.1|110490.1|110543.7|110518.7|110543.7|110518.7|110515.1|110490.1|37
1738675400000|2025-02-04 13:23:20|110539.2|110514.2|110538.3|110513.3|110540.2|110515.2|110530.8|110505.8|37
1738675410000|2025-02-04 13:23:30|110536.8|110511.8|110546.8|110521.8|110549.5|110524.5|110535.1|110510.1|16
1738675420000|2025-02-04 13:23:40|110545.2|110520.2|110530.1|110505.1|110545.2|110520.2|110527.1|110502.1|26
1738675430000|2025-02-04 13:23:50|110529.2|110504.2|110535.2|110510.2|110538.4|110513.4|110529.2|110504.2|14
1738675440000|2025-02-04 13:24:00|110537.8|110512.8|110539.8|110514.8|110541.7|110516.7|110535.2|110510.2|15
1738675450000|2025-02-04 13:24:10|110539.9|110514.9|110529|110504|110545.1|110520.1|110528.5|110503.5|20
1738675460000|2025-02-04 13:24:20|110529.9|110504.9|110534.6|110509.6|110535.5|110510.5|110528|110503|7
1738675470000|2025-02-04 13:24:30|110535.4|110510.4|110545.6|110520.6|110548|110523|110535.4|110510.4|26
1738675480000|2025-02-04 13:24:40|110545|110520|110546.9|110521.9|110551.5|110526.5|110535.8|110510.8|31
1738675490000|2025-02-04 13:24:50|110549.3|110524.3|110542.1|110517.1|110552|110527|110542.1|110517.1|20
1738675500000|2025-02-04 13:25:00|110543.8|110518.8|110542.8|110517.8|110543.8|110518.8|110535|110510|24
1738675510000|2025-02-04 13:25:10|110543.6|110518.6|110540.5|110515.5|110543.6|110518.6|110528.1|110503.1|11
1738675520000|2025-02-04 13:25:20|110541.3|110516.3|110543.5|110518.5|110544.5|110519.5|110540.3|110515.3|11
1738675530000|2025-02-04 13:25:30|110542.6|110517.6|110544.3|110519.3|110550.5|110525.5|110542.6|110517.6|25
1738675540000|2025-02-04 13:25:40|110543.7|110518.7|110540.2|110515.2|110543.7|110518.7|110540.2|110515.2|8
1738675550000|2025-02-04 13:25:50|110540.8|110515.8|110545.4|110520.4|110552.6|110527.6|110540.8|110515.8|24
1738675560000|2025-02-04 13:26:00|110543.9|110518.9|110543.7|110518.7|110548.9|110523.9|110541.9|110516.9|20
1738675570000|2025-02-04 13:26:10|110541.4|110516.4|110539.1|110514.1|110541.4|110516.4|110538.6|110513.6|9
1738675580000|2025-02-04 13:26:20|110540|110515|110535.5|110510.5|110545.2|110520.2|110535.5|110510.5|21
1738675590000|2025-02-04 13:26:30|110533.1|110508.1|110536.5|110511.5|110538.5|110513.5|110532.4|110507.4|15
1738675600000|2025-02-04 13:26:40|110535.5|110510.5|110533.7|110508.7|110535.5|110510.5|110533.7|110508.7|7
1738675610000|2025-02-04 13:26:50|110531.9|110506.9|110534.3|110509.3|110534.3|110509.3|110531.1|110506.1|9
1738675620000|2025-02-04 13:27:00|110535.2|110510.2|110537.7|110512.7|110537.7|110512.7|110535.2|110510.2|6
1738675630000|2025-02-04 13:27:10|110538.6|110513.6|110550.1|110525.1|110550.1|110525.1|110535.1|110510.1|15
1738675640000|2025-02-04 13:27:20|110549.2|110524.2|110548.6|110523.6|110549.4|110524.4|110545.4|110520.4|13
1738675650000|2025-02-04 13:27:30|110546.8|110521.8|110541.3|110516.3|110546.8|110521.8|110540.2|110515.2|10
1738675660000|2025-02-04 13:27:40|110540.3|110515.3|110524.7|110499.7|110540.3|110515.3|110524.7|110499.7|15
1738675670000|2025-02-04 13:27:50|110523.7|110498.7|110535.5|110510.5|110535.6|110510.6|110523.7|110498.7|20
1738675680000|2025-02-04 13:28:00|110534.3|110509.3|110540.9|110515.9|110540.9|110515.9|110531.4|110506.4|24
1738675690000|2025-02-04 13:28:10|110538.4|110513.4|110545.6|110520.6|110545.6|110520.6|110536.4|110511.4|12
1738675700000|2025-02-04 13:28:20|110544.6|110519.6|110554.7|110529.7|110554.7|110529.7|110544.6|110519.6|7
1738675710000|2025-02-04 13:28:30|110555.7|110530.7|110553.9|110528.9|110557.3|110532.3|110553|110528|14
1738675720000|2025-02-04 13:28:40|110554.2|110529.2|110549.9|110524.9|110554.2|110529.2|110549.9|110524.9|20
1738675730000|2025-02-04 13:28:50|110550.5|110525.5|110549.4|110524.4|110559.2|110534.2|110549.4|110524.4|15
1738675740000|2025-02-04 13:29:00|110548.7|110523.7|110540.5|110515.5|110548.7|110523.7|110540.5|110515.5|7
1738675750000|2025-02-04 13:29:10|110541.1|110516.1|110543|110518|110543|110518|110539.8|110514.8|9
1738675760000|2025-02-04 13:29:20|110541.2|110516.2|110556.8|110531.8|110558|110533|110541.2|110516.2|19
1738675770000|2025-02-04 13:29:30|110558|110533|110554.5|110529.5|110559.6|110534.6|110552.6|110527.6|11
1738675780000|2025-02-04 13:29:40|110555.2|110530.2|110549.7|110524.7|110557|110532|110546.8|110521.8|18
1738675790000|2025-02-04 13:29:50|110550.3|110525.3|110541.8|110516.8|110551.6|110526.6|110541.8|110516.8|12
1738675800000|2025-02-04 13:30:00|110542.4|110517.4|110558.1|110533.1|110558.1|110533.1|110542.4|110517.4|20
1738675810000|2025-02-04 13:30:10|110556.9|110531.9|110555.4|110530.4|110563.5|110538.5|110552.6|110527.6|17
1738675820000|2025-02-04 13:30:20|110552.6|110527.6|110557.4|110532.4|110562.2|110537.2|110552.6|110527.6|24
1738675830000|2025-02-04 13:30:30|110558.1|110533.1|110570.6|110545.6|110570.6|110545.6|110558.1|110533.1|19
1738675840000|2025-02-04 13:30:40|110573|110548|110579.6|110554.6|110581.3|110556.3|110573|110548|16
1738675850000|2025-02-04 13:30:50|110578.8|110553.8|110589.9|110564.9|110589.9|110564.9|110578.8|110553.8|22
1738675860000|2025-02-04 13:31:00|110589.1|110564.1|110579.5|110554.5|110589.1|110564.1|110577.7|110552.7|16
1738675870000|2025-02-04 13:31:10|110580.3|110555.3|110586.1|110561.1|110586.1|110561.1|110580.3|110555.3|8
1738675880000|2025-02-04 13:31:20|110585.9|110560.9|110586.4|110561.4|110593.5|110568.5|110585.9|110560.9|19
1738675890000|2025-02-04 13:31:30|110586.3|110561.3|110584.7|110559.7|110586.3|110561.3|110582.2|110557.2|11
1738675900000|2025-02-04 13:31:40|110586.4|110561.4|110587.7|110562.7|110589.4|110564.4|110584.7|110559.7|14
1738675910000|2025-02-04 13:31:50|110589.4|110564.4|110580.8|110555.8|110590.4|110565.4|110578.1|110553.1|20
1738675920000|2025-02-04 13:32:00|110580.5|110555.5|110581.2|110556.2|110583.6|110558.6|110576.9|110551.9|21
1738675930000|2025-02-04 13:32:10|110582|110557|110585|110560|110586.7|110561.7|110582|110557|8
1738675940000|2025-02-04 13:32:20|110585.9|110560.9|110576.7|110551.7|110588.4|110563.4|110576.7|110551.7|19
1738675950000|2025-02-04 13:32:30|110575.9|110550.9|110568.6|110543.6|110575.9|110550.9|110566.9|110541.9|12
1738675960000|2025-02-04 13:32:40|110567.7|110542.7|110575.7|110550.7|110576.6|110551.6|110567.7|110542.7|11
1738675970000|2025-02-04 13:32:50|110575.2|110550.2|110568.6|110543.6|110575.2|110550.2|110566.6|110541.6|12
1738675980000|2025-02-04 13:33:00|110565.7|110540.7|110554.4|110529.4|110566.7|110541.7|110551.7|110526.7|18
1738675990000|2025-02-04 13:33:10|110558.6|110533.6|110544.9|110519.9|110558.6|110533.6|110544|110519|12
1738676000000|2025-02-04 13:33:20|110543.3|110518.3|110543|110518|110547|110522|110543|110518|11
1738676010000|2025-02-04 13:33:30|110541.7|110516.7|110545.8|110520.8|110548.2|110523.2|110541.7|110516.7|16
1738676020000|2025-02-04 13:33:40|110545|110520|110535.9|110510.9|110546|110521|110533.7|110508.7|22
1738676030000|2025-02-04 13:33:50|110536.3|110511.3|110541.1|110516.1|110543.6|110518.6|110535.9|110510.9|19
1738676040000|2025-02-04 13:34:00|110534.4|110509.4|110535.9|110510.9|110538.6|110513.6|110525.5|110500.5|19
1738676050000|2025-02-04 13:34:10|110536.9|110511.9|110531.4|110506.4|110540.1|110515.1|110530.8|110505.8|17
1738676060000|2025-02-04 13:34:20|110532.1|110507.1|110545|110520|110545|110520|110532.1|110507.1|12
1738676070000|2025-02-04 13:34:30|110546.3|110521.3|110543.7|110518.7|110548.5|110523.5|110542.7|110497.3|39
1738676080000|2025-02-04 13:34:40|110545.2|110520.2|110558.9|110533.9|110558.9|110533.9|110542.9|110517.9|19
1738676090000|2025-02-04 13:34:50|110559.6|110534.6|110559.6|110534.6|110561.7|110536.7|110559.6|110534.6|6
1738676100000|2025-02-04 13:35:00|110558.6|110533.6|110561.3|110536.3|110563.2|110538.2|110555.2|110530.2|20
1738676110000|2025-02-04 13:35:10|110556.6|110531.6|110550.2|110525.2|110560.7|110535.7|110548.7|110523.7|19
1738676120000|2025-02-04 13:35:20|110549.4|110524.4|110553.6|110528.6|110553.6|110528.6|110545.5|110520.5|12
1738676130000|2025-02-04 13:35:30|110555.4|110530.4|110561.7|110536.7|110561.7|110536.7|110554.9|110529.9|12
1738676140000|2025-02-04 13:35:40|110562.8|110537.8|110563.6|110538.6|110563.7|110538.7|110562.3|110537.3|8
1738676150000|2025-02-04 13:35:50|110564.9|110539.9|110564.2|110539.2|110565.6|110540.6|110563.6|110538.6|7
1738676160000|2025-02-04 13:36:00|110564.8|110539.8|110570.1|110545.1|110570.9|110545.9|110564.8|110539.8|25
1738676170000|2025-02-04 13:36:10|110567.7|110542.7|110565|110540|110570.9|110545.9|110562.8|110537.8|15
1738676180000|2025-02-04 13:36:20|110564.2|110539.2|110560.2|110535.2|110564.2|110539.2|110556.9|110531.9|9
1738676190000|2025-02-04 13:36:30|110559.3|110534.3|110558.7|110533.7|110561.8|110536.8|110556|110531|19
1738676200000|2025-02-04 13:36:40|110560.4|110535.4|110554.4|110529.4|110560.4|110535.4|110552.9|110527.9|10
1738676210000|2025-02-04 13:36:50|110555.5|110530.5|110564.6|110539.6|110565.6|110540.6|110555.5|110530.5|17
1738676220000|2025-02-04 13:37:00|110565.6|110540.6|110557.9|110532.9|110570.9|110545.9|110554.7|110529.7|29
1738676230000|2025-02-04 13:37:10|110558.8|110533.8|110565.9|110540.9|110570.5|110545.5|110558.8|110533.8|22
1738676240000|2025-02-04 13:37:20|110565.1|110540.1|110564.2|110539.2|110565.1|110540.1|110564.2|110539.2|2
1738676250000|2025-02-04 13:37:30|110565.1|110540.1|110568.7|110543.7|110569.5|110544.5|110565.1|110540.1|6
1738676260000|2025-02-04 13:37:40|110567.5|110542.5|110563.2|110538.2|110568.3|110543.3|110563.2|110538.2|12
1738676270000|2025-02-04 13:37:50|110577.2|110527.2|110579.2|110529.2|110579.2|110529.2|110576.7|110526.7|6
1738676280000|2025-02-04 13:38:00|110579.8|110529.8|110589|110539|110589.9|110539.9|110577|110527|17
1738676290000|2025-02-04 13:38:10|110589.9|110539.9|110587.3|110537.3|110591|110541|110587.3|110537.3|5
1738676300000|2025-02-04 13:38:20|110589.2|110539.2|110584.6|110534.6|110591.8|110541.8|110583.8|110533.8|16
1738676310000|2025-02-04 13:38:30|110583.8|110533.8|110588.4|110538.4|110588.4|110538.4|110583.8|110533.8|11
1738676320000|2025-02-04 13:38:40|110586.1|110536.1|110589.2|110539.2|110593.2|110543.2|110586.1|110536.1|14
1738676330000|2025-02-04 13:38:50|110587.1|110537.1|110590.8|110540.8|110598.6|110548.6|110587.1|110537.1|11
1738676340000|2025-02-04 13:39:00|110588.1|110538.1|110575.8|110525.8|110589.2|110539.2|110574.8|110524.8|20
1738676350000|2025-02-04 13:39:10|110576.3|110526.3|110580.4|110530.4|110583|110533|110576.1|110526.1|13
1738676360000|2025-02-04 13:39:20|110581.9|110531.9|110585.3|110535.3|110586.9|110536.9|110580.4|110530.4|12
1738676370000|2025-02-04 13:39:30|110587.2|110537.2|110596.9|110546.9|110597.6|110547.6|110587.2|110537.2|13
1738676380000|2025-02-04 13:39:40|110595.9|110545.9|110584.8|110534.8|110598.2|110548.2|110584.8|110534.8|16
1738676390000|2025-02-04 13:39:50|110583.1|110533.1|110591.2|110541.2|110591.2|110541.2|110583.1|110533.1|5
1738676400000|2025-02-04 13:40:00|110592.5|110542.5|110598.7|110548.7|110598.7|110548.7|110592.5|110542.5|7
1738676410000|2025-02-04 13:40:10|110600.9|110550.9|110599.3|110549.3|110608.4|110558.4|110598.2|110548.2|24
1738676420000|2025-02-04 13:40:20|110598.3|110548.3|110601.1|110551.1|110601.1|110551.1|110596.8|110546.8|20
1738676430000|2025-02-04 13:40:30|110602.3|110552.3|110606.6|110556.6|110606.6|110556.6|110602.3|110552.3|10
1738676440000|2025-02-04 13:40:40|110607.9|110557.9|110612.5|110562.5|110615|110565|110607.9|110557.9|30
1738676450000|2025-02-04 13:40:50|110613.4|110563.4|110614.6|110564.6|110614.6|110564.6|110611.8|110561.8|15
1738676460000|2025-02-04 13:41:00|110613.7|110563.7|110609.2|110559.2|110613.7|110563.7|110609.2|110559.2|9
1738676470000|2025-02-04 13:41:10|110609.8|110559.8|110610.5|110560.5|110613|110563|110607.3|110557.3|16
1738676480000|2025-02-04 13:41:20|110609.3|110559.3|110598.3|110548.3|110610.5|110560.5|110596.4|110546.4|14
1738676490000|2025-02-04 13:41:30|110599.8|110549.8|110599|110549|110599.8|110549.8|110599|110549|6
1738676500000|2025-02-04 13:41:40|110596.4|110546.4|110598.6|110548.6|110599|110549|110590.5|110540.5|18
1738676510000|2025-02-04 13:41:50|110598.2|110548.2|110590.8|110540.8|110598.2|110548.2|110590.8|110540.8|10
1738676520000|2025-02-04 13:42:00|110592.6|110542.6|110594.2|110544.2|110594.2|110544.2|110592.6|110542.6|3
1738676530000|2025-02-04 13:42:10|110592.5|110542.5|110591.6|110541.6|110594|110544|110591.6|110541.6|8
1738676540000|2025-02-04 13:42:20|110592.4|110542.4|110584.2|110534.2|110597.9|110547.9|110584.2|110534.2|13
1738676550000|2025-02-04 13:42:30|110584.9|110534.9|110577.2|110527.2|110584.9|110534.9|110575.9|110525.9|7
1738676560000|2025-02-04 13:42:40|110580.3|110530.3|110576.9|110526.9|110581.1|110531.1|110576.9|110526.9|10
1738676570000|2025-02-04 13:42:50|110577.7|110527.7|110572.3|110522.3|110577.7|110527.7|110572.3|110522.3|5
1738676580000|2025-02-04 13:43:00|110570.9|110520.9|110561.3|110536.3|110570.9|110538.5|110557.6|110516.2|19
1738676590000|2025-02-04 13:43:10|110556.6|110531.6|110548.7|110523.7|110557.9|110532.9|110545|110520|13
1738676600000|2025-02-04 13:43:20|110550|110525|110562.8|110512.8|110562.8|110525.7|110544.8|110508.8|10
1738676610000|2025-02-04 13:43:30|110564.4|110514.4|110566.7|110516.7|110567.7|110517.7|110563.3|110513.3|9
1738676620000|2025-02-04 13:43:40|110568.2|110518.2|110564.1|110514.1|110569.5|110519.5|110564.1|110514.1|7
1738676630000|2025-02-04 13:43:50|110564.9|110514.9|110561.5|110511.5|110564.9|110514.9|110560.6|110510.6|10
1738676640000|2025-02-04 13:44:00|110559.2|110509.2|110533.3|110508.3|110559.2|110517.5|110533.3|110502.8|14
1738676650000|2025-02-04 13:44:10|110532.2|110507.2|110531.1|110506.1|110532.2|110507.2|110531.1|110506.1|2
1738676660000|2025-02-04 13:44:20|110529.6|110504.6|110531.3|110506.3|110532.9|110507.9|110529.6|110504.6|8
1738676670000|2025-02-04 13:44:30|110526|110501|110525.6|110500.6|110528.4|110503.4|110523.4|110498.4|14
1738676680000|2025-02-04 13:44:40|110524.5|110499.5|110526.8|110501.8|110528|110503|110514.4|110489.4|13
1738676690000|2025-02-04 13:44:50|110524.9|110499.9|110524.3|110499.3|110525.2|110500.2|110522.2|110497.2|20
1738676700000|2025-02-04 13:45:00|110523.4|110498.4|110547.5|110522.5|110549.3|110524.3|110522.6|110497.6|17
1738676710000|2025-02-04 13:45:10|110546|110521|110541.2|110516.2|110547.4|110522.4|110537.5|110512.5|16
1738676720000|2025-02-04 13:45:20|110540.2|110515.2|110549.8|110524.8|110551.6|110526.6|110540.2|110515.2|8
1738676730000|2025-02-04 13:45:30|110555.2|110530.2|110555|110530|110560.4|110535.4|110554.5|110529.5|15
1738676740000|2025-02-04 13:45:40|110555.9|110530.9|110553.4|110528.4|110555.9|110530.9|110553.4|110528.4|10
1738676750000|2025-02-04 13:45:50|110554.2|110529.2|110555.9|110530.9|110557|110532|110544.3|110519.3|17
1738676760000|2025-02-04 13:46:00|110555.1|110530.1|110551.6|110526.6|110555.1|110530.1|110551.6|110526.6|6
1738676770000|2025-02-04 13:46:10|110553.6|110528.6|110556.9|110531.9|110558.9|110533.9|110550.8|110525.8|17
1738676780000|2025-02-04 13:46:20|110557.8|110532.8|110539.2|110489.2|110557.8|110532.8|110525.8|110488|26
1738676790000|2025-02-04 13:46:30|110541.2|110491.2|110533.4|110508.4|110542.8|110508.4|110527.2|110491.2|26
1738676800000|2025-02-04 13:46:40|110534.3|110509.3|110532.7|110507.7|110534.3|110509.3|110530.1|110505.1|12
1738676810000|2025-02-04 13:46:50|110531.6|110506.6|110524.8|110499.8|110531.8|110506.8|110524.2|110499.2|18
1738676820000|2025-02-04 13:47:00|110525.6|110500.6|110530.4|110505.4|110531.2|110506.2|110522.6|110497.6|22
1738676830000|2025-02-04 13:47:10|110531.2|110506.2|110534.2|110509.2|110537.1|110512.1|110527.4|110502.4|19
1738676840000|2025-02-04 13:47:20|110531.6|110506.6|110530.8|110505.8|110532.4|110507.4|110530.6|110505.6|5
1738676850000|2025-02-04 13:47:30|110531.6|110506.6|110532.1|110507.1|110537|110512|110530.8|110505.8|13
1738676860000|2025-02-04 13:47:40|110533|110508|110536.3|110511.3|110537.3|110512.3|110533|110508|8
1738676870000|2025-02-04 13:47:50|110534.6|110509.6|110549.7|110524.7|110551.5|110526.5|110534.6|110509.6|21
1738676880000|2025-02-04 13:48:00|110548.7|110523.7|110538.7|110513.7|110549.5|110524.5|110538.7|110513.7|12
1738676890000|2025-02-04 13:48:10|110537.7|110512.7|110536.5|110511.5|110538.6|110513.6|110535.3|110510.3|10
1738676900000|2025-02-04 13:48:20|110535.7|110510.7|110534.9|110509.9|110535.7|110510.7|110528.5|110503.5|12
1738676910000|2025-02-04 13:48:30|110537|110512|110540.3|110515.3|110540.3|110515.3|110536.9|110511.9|5
1738676920000|2025-02-04 13:48:40|110539.5|110514.5|110541.7|110516.7|110542.3|110517.3|110539.5|110514.5|8
1738676930000|2025-02-04 13:48:50|110542.3|110517.3|110564.4|110539.4|110566.4|110541.4|110542.3|110517.3|24
1738676940000|2025-02-04 13:49:00|110565.5|110540.5|110565.4|110540.4|110571.7|110546.7|110563.7|110538.7|22
1738676950000|2025-02-04 13:49:10|110568.5|110543.5|110583.3|110558.3|110583.3|110558.3|110568.5|110543.5|26
1738676960000|2025-02-04 13:49:20|110585.3|110560.3|110584.5|110559.5|110586.2|110561.2|110581|110556|21
1738676970000|2025-02-04 13:49:30|110583.7|110558.7|110581.3|110556.3|110583.7|110558.7|110575.1|110550.1|12
1738676980000|2025-02-04 13:49:40|110579.5|110554.5|110566.4|110541.4|110579.5|110554.5|110560.8|110535.8|18
1738676990000|2025-02-04 13:49:50|110567.2|110542.2|110560.1|110535.1|110567.2|110542.2|110559.6|110534.6|21
1738677000000|2025-02-04 13:50:00|110560.9|110535.9|110549.6|110524.6|110561.8|110536.8|110547.1|110522.1|15
1738677010000|2025-02-04 13:50:10|110550.5|110525.5|110550.1|110525.1|110555|110530|110548.4|110523.4|18
1738677020000|2025-02-04 13:50:20|110550.3|110525.3|110549.8|110524.8|110552.7|110527.7|110548.3|110523.3|14
1738677030000|2025-02-04 13:50:30|110548.3|110523.3|110548.9|110523.9|110557.1|110532.1|110546.2|110521.2|23
1738677040000|2025-02-04 13:50:40|110549.7|110524.7|110549.1|110524.1|110552.8|110527.8|110542.4|110517.4|19
1738677050000|2025-02-04 13:50:50|110551.6|110526.6|110551.4|110526.4|110561.3|110536.3|110551.4|110526.4|22
1738677060000|2025-02-04 13:51:00|110551.1|110526.1|110545.7|110520.7|110552.6|110527.6|110542.5|110517.5|18
1738677070000|2025-02-04 13:51:10|110546.6|110521.6|110545.5|110520.5|110549.2|110524.2|110541.8|110516.8|23
1738677080000|2025-02-04 13:51:20|110544.7|110519.7|110542|110517|110544.7|110519.7|110537.3|110512.3|19
1738677090000|2025-02-04 13:51:30|110542.9|110517.9|110542.8|110517.8|110544.6|110519.6|110542.8|110517.8|4
1738677100000|2025-02-04 13:51:40|110544.6|110519.6|110546.1|110521.1|110546.1|110521.1|110539.4|110514.4|10
1738677110000|2025-02-04 13:51:50|110547|110522|110543.4|110518.4|110547|110522|110541.8|110516.8|9
1738677120000|2025-02-04 13:52:00|110542.6|110517.6|110540.2|110515.2|110544.5|110519.5|110540.1|110515.1|20
1738677130000|2025-02-04 13:52:10|110539.4|110514.4|110539|110514|110541.4|110516.4|110531.8|110506.8|21
1738677140000|2025-02-04 13:52:20|110539.8|110514.8|110541.1|110516.1|110551.7|110526.7|110536.2|110511.2|25
1738677150000|2025-02-04 13:52:30|110540.3|110515.3|110529.6|110504.6|110542.8|110517.8|110526.1|110501.1|18
1738677160000|2025-02-04 13:52:40|110530.4|110505.4|110514|110489|110530.4|110505.4|110513.8|110488.8|32
1738677170000|2025-02-04 13:52:50|110513|110488|110520.9|110495.9|110521|110496|110511.8|110486.8|20
1738677180000|2025-02-04 13:53:00|110519.6|110494.6|110529.1|110504.1|110536.3|110511.3|110519.6|110494.6|33
1738677190000|2025-02-04 13:53:10|110529.2|110504.2|110534.4|110509.4|110537|110512|110529.1|110504.1|17
1738677200000|2025-02-04 13:53:20|110533|110508|110519.3|110494.3|110535|110510|110519.3|110494.3|20
1738677210000|2025-02-04 13:53:30|110519.6|110494.6|110509|110484|110519.6|110494.6|110508.1|110483.1|12
1738677220000|2025-02-04 13:53:40|110507.7|110482.7|110509.5|110484.5|110513.1|110488.1|110505.1|110480.1|22
1738677230000|2025-02-04 13:53:50|110510.9|110485.9|110511|110486|110517.5|110492.5|110509.5|110484.5|17
1738677240000|2025-02-04 13:54:00|110511.5|110486.5|110520.5|110495.5|110522.3|110497.3|110511.5|110486.5|23
1738677250000|2025-02-04 13:54:10|110523.8|110498.8|110535.3|110510.3|110536.1|110511.1|110523.8|110498.8|23
1738677260000|2025-02-04 13:54:20|110534.5|110509.5|110538.4|110513.4|110538.4|110513.4|110532.6|110507.6|13
1738677270000|2025-02-04 13:54:30|110540.2|110515.2|110541.6|110516.6|110545|110520|110536.4|110511.4|13
1738677280000|2025-02-04 13:54:40|110542.4|110517.4|110530.2|110505.2|110543.3|110518.3|110529.9|110504.9|11
1738677290000|2025-02-04 13:54:50|110529.4|110504.4|110529.6|110504.6|110529.6|110504.6|110527.7|110502.7|5
1738677300000|2025-02-04 13:55:00|110531.2|110506.2|110535.7|110510.7|110536.8|110511.8|110529.2|110504.2|22
1738677310000|2025-02-04 13:55:10|110535.8|110510.8|110545.9|110520.9|110547.1|110522.1|110535.8|110510.8|11
1738677320000|2025-02-04 13:55:20|110545.1|110520.1|110539.9|110514.9|110545.1|110520.1|110533.3|110508.3|21
1738677330000|2025-02-04 13:55:30|110540.7|110515.7|110535.7|110510.7|110540.8|110515.8|110535.6|110510.6|15
1738677340000|2025-02-04 13:55:40|110536.6|110511.6|110548.1|110523.1|110552|110527|110536.6|110511.6|15
1738677350000|2025-02-04 13:55:50|110547.2|110522.2|110542.3|110517.3|110548.5|110523.5|110542.3|110517.3|15
1738677360000|2025-02-04 13:56:00|110541.3|110516.3|110535.7|110510.7|110541.3|110516.3|110534|110509|13
1738677370000|2025-02-04 13:56:10|110534|110509|110535.5|110510.5|110535.5|110510.5|110528.3|110503.3|20
1738677380000|2025-02-04 13:56:20|110536.3|110511.3|110522|110497|110536.6|110511.6|110522|110497|22
1738677390000|2025-02-04 13:56:30|110524|110499|110523.3|110498.3|110536|110511|110520.8|110495.8|32
1738677400000|2025-02-04 13:56:40|110520.4|110495.4|110525.2|110500.2|110527|110502|110519.6|110494.6|34
1738677410000|2025-02-04 13:56:50|110525.9|110500.9|110528|110503|110531.5|110506.5|110518.8|110493.8|27
1738677420000|2025-02-04 13:57:00|110528.6|110503.6|110523.8|110498.8|110529|110504|110516.2|110491.2|23
1738677430000|2025-02-04 13:57:10|110522.9|110497.9|110508.7|110483.7|110523|110498|110507.4|110482.4|18
1738677440000|2025-02-04 13:57:20|110509.5|110484.5|110519.8|110494.8|110524.4|110499.4|110509.5|110484.5|28
1738677450000|2025-02-04 13:57:30|110519|110494|110522.8|110497.8|110526.2|110501.2|110514.8|110489.8|26
1738677460000|2025-02-04 13:57:40|110521.8|110496.8|110515|110490|110521.8|110496.8|110514.6|110489.6|31
1738677470000|2025-02-04 13:57:50|110514.9|110489.9|110516.9|110491.9|110520.5|110495.5|110513.4|110488.4|36
1738677480000|2025-02-04 13:58:00|110516.1|110491.1|110527.4|110502.4|110528.2|110503.2|110513.7|110488.7|40
1738677490000|2025-02-04 13:58:10|110528.7|110503.7|110523.2|110498.2|110528.7|110503.7|110517.9|110492.9|23
1738677500000|2025-02-04 13:58:20|110524.1|110499.1|110521|110496|110524.9|110499.9|110516.6|110491.6|20
1738677510000|2025-02-04 13:58:30|110520|110495|110520.9|110495.9|110521.8|110496.8|110519.6|110494.6|16
1738677520000|2025-02-04 13:58:40|110522|110497|110507.7|110482.7|110522|110497|110505.1|110462.7|24
1738677530000|2025-02-04 13:58:50|110513.1|110488.1|110520.6|110495.6|110521.3|110496.3|110507.7|110482.7|25
1738677540000|2025-02-04 13:59:00|110519.1|110494.1|110497.9|110472.9|110519.1|110494.1|110495.2|110462.5|28
1738677550000|2025-02-04 13:59:10|110497.2|110472.2|110496.7|110471.7|110503.2|110478.2|110492|110467|34
1738677560000|2025-02-04 13:59:20|110495.7|110470.7|110490.6|110465.6|110497.9|110472.9|110486.8|110461.8|32
1738677570000|2025-02-04 13:59:30|110492.2|110467.2|110486.7|110461.7|110494|110469|110486.2|110461.2|32
1738677580000|2025-02-04 13:59:40|110485.8|110460.8|110477.5|110452.5|110487.6|110462.6|110477.5|110452.5|35
1738677590000|2025-02-04 13:59:50|110477.3|110452.3|110472.5|110447.5|110479|110454|110472.5|110447.5|40
1738677600000|2025-02-04 14:00:00|110472.1|110447.1|110457.4|110432.4|110476.3|110451.3|110455|110430|33
1738677610000|2025-02-04 14:00:10|110456.6|110431.6|110429.5|110404.5|110458.3|110433.3|110428.5|110403.5|32
1738677620000|2025-02-04 14:00:20|110429.8|110404.8|110413.9|110388.9|110433.4|110408.4|110410.6|110385.6|27
1738677630000|2025-02-04 14:00:30|110408.7|110383.7|110408.6|110383.6|110412.4|110387.4|110403.7|110378.7|34
1738677640000|2025-02-04 14:00:40|110410.4|110385.4|110409.1|110384.1|110411.5|110386.5|110398.8|110373.8|48
1738677650000|2025-02-04 14:00:50|110409.9|110384.9|110408.8|110383.8|110411.2|110386.2|110405.4|110380.4|28
1738677660000|2025-02-04 14:01:00|110410.2|110385.2|110406.2|110381.2|110418.4|110393.4|110404.2|110379.2|36
1738677670000|2025-02-04 14:01:10|110405.4|110380.4|110409.1|110384.1|110411.7|110386.7|110403.2|110378.2|24
1738677680000|2025-02-04 14:01:20|110408.1|110383.1|110411.9|110386.9|110414.9|110389.9|110402.9|110377.9|40
1738677690000|2025-02-04 14:01:30|110411.2|110386.2|110401.5|110376.5|110411.2|110386.2|110394.6|110369.6|27
1738677700000|2025-02-04 14:01:40|110401|110376|110404.6|110379.6|110406.3|110381.3|110398.3|110373.3|29
1738677710000|2025-02-04 14:01:50|110403.8|110378.8|110401.6|110376.6|110405.3|110380.3|110397.6|110372.6|19
1738677720000|2025-02-04 14:02:00|110403.1|110378.1|110406.2|110381.2|110412.3|110387.3|110401.2|110376.2|33
1738677730000|2025-02-04 14:02:10|110405.7|110380.7|110402.5|110377.5|110408.2|110383.2|110391.1|110366.1|26
1738677740000|2025-02-04 14:02:20|110401.5|110376.5|110402.6|110377.6|110405|110380|110401.5|110376.5|17
1738677750000|2025-02-04 14:02:30|110401.8|110376.8|110391.1|110366.1|110401.8|110376.8|110390.6|110365.6|16
1738677760000|2025-02-04 14:02:40|110390.6|110365.6|110388.1|110363.1|110395.3|110370.3|110387.2|110362.2|17
1738677770000|2025-02-04 14:02:50|110386.8|110361.8|110387.8|110362.8|110392.5|110367.5|110385.9|110360.9|13
1738677780000|2025-02-04 14:03:00|110387|110362|110395.4|110370.4|110395.4|110370.4|110377.9|110352.9|22
1738677790000|2025-02-04 14:03:10|110394.3|110369.3|110390.9|110365.9|110396|110371|110390.7|110365.7|11
1738677800000|2025-02-04 14:03:20|110390|110365|110395.6|110370.6|110398.6|110373.6|110387|110362|15
1738677810000|2025-02-04 14:03:30|110396.4|110371.4|110385.9|110360.9|110396.4|110371.4|110385.9|110360.9|8
1738677820000|2025-02-04 14:03:40|110384.4|110359.4|110384.7|110359.7|110387.6|110362.6|110384.4|110359.4|8
1738677830000|2025-02-04 14:03:50|110383.2|110358.2|110385|110360|110386.3|110361.3|110378.5|110353.5|15
1738677840000|2025-02-04 14:04:00|110379.1|110354.1|110384|110359|110386.1|110361.1|110377.4|110352.4|14
1738677850000|2025-02-04 14:04:10|110385.3|110360.3|110384.6|110359.6|110393.4|110368.4|110384.1|110359.1|21
1738677860000|2025-02-04 14:04:20|110384.1|110359.1|110384.2|110359.2|110385.6|110360.6|110381.3|110356.3|12
1738677870000|2025-02-04 14:04:30|110383.4|110358.4|110378.7|110353.7|110388|110363|110378.7|110353.7|23
1738677880000|2025-02-04 14:04:40|110375.1|110350.1|110382.6|110357.6|110382.6|110357.6|110374.2|110349.2|12
1738677890000|2025-02-04 14:04:50|110383.7|110358.7|110382.6|110357.6|110384.7|110359.7|110381|110356|11
1738677900000|2025-02-04 14:05:00|110383.6|110358.6|110383.2|110358.2|110386|110361|110382.2|110357.2|12
1738677910000|2025-02-04 14:05:10|110382.4|110357.4|110383.8|110358.8|110383.8|110358.8|110376.5|110351.5|9
1738677920000|2025-02-04 14:05:20|110383|110358|110378.2|110353.2|110383|110358|110367.5|110342.5|25
1738677930000|2025-02-04 14:05:30|110376.4|110351.4|110362|110337|110379.6|110354.6|110361|110336|30
1738677940000|2025-02-04 14:05:40|110361.2|110336.2|110375|110350|110376|110351|110360.6|110335.6|30
1738677950000|2025-02-04 14:05:50|110376|110351|110373.3|110348.3|110376|110351|110373.3|110348.3|6
1738677960000|2025-02-04 14:06:00|110374.1|110349.1|110374.4|110349.4|110375.4|110350.4|110374.1|110349.1|4
1738677970000|2025-02-04 14:06:10|110373.6|110348.6|110361.8|110336.8|110374.6|110349.6|110361.8|110336.8|19
1738677980000|2025-02-04 14:06:20|110362.8|110337.8|110361.7|110336.7|110362.8|110337.8|110358.7|110333.7|11
1738677990000|2025-02-04 14:06:30|110364.4|110339.4|110367.2|110342.2|110367.3|110342.3|110358|110333|30
1738678000000|2025-02-04 14:06:40|110363.3|110338.3|110363.4|110338.4|110371.5|110346.5|110360.8|110335.8|21
1738678010000|2025-02-04 14:06:50|110360.9|110335.9|110358.7|110333.7|110364.6|110339.6|110355.7|110330.7|28
1738678020000|2025-02-04 14:07:00|110359.4|110334.4|110349.3|110299.3|110359.4|110334.4|110333|110293.8|17
1738678030000|2025-02-04 14:07:10|110347.6|110297.6|110332.9|110307.9|110347.6|110311.1|110330.5|110295.1|33
1738678040000|2025-02-04 14:07:20|110332|110307|110331.9|110306.9|110332.6|110307.6|110331.1|110306.1|8
1738678050000|2025-02-04 14:07:30|110332.8|110307.8|110334.1|110309.1|110337.1|110312.1|110332.3|110307.3|22
1738678060000|2025-02-04 14:07:40|110335|110310|110324.9|110299.9|110336.7|110311.7|110323.8|110298.8|24
1738678070000|2025-02-04 14:07:50|110323.1|110298.1|110322.4|110297.4|110325.7|110300.7|110322.3|110297.3|14
1738678080000|2025-02-04 14:08:00|110320.9|110295.9|110308.2|110283.2|110320.9|110295.9|110298.6|110273.6|43
1738678090000|2025-02-04 14:08:10|110309|110284|110287.9|110262.9|110309.8|110284.8|110280.8|110255.8|40
1738678100000|2025-02-04 14:08:20|110288.5|110263.5|110287.9|110262.9|110289.5|110264.5|110279.7|110254.7|46
1738678110000|2025-02-04 14:08:30|110287.1|110262.1|110301.5|110276.5|110302.2|110277.2|110287.1|110262.1|32
1738678120000|2025-02-04 14:08:40|110301.7|110276.7|110308.3|110283.3|110311.2|110286.2|110298.2|110273.2|27
1738678130000|2025-02-04 14:08:50|110308.2|110283.2|110309.1|110284.1|110316.1|110291.1|110301.3|110276.3|34
1738678140000|2025-02-04 14:09:00|110310.1|110285.1|110297.2|110272.2|110312.1|110287.1|110291|110266|35
1738678150000|2025-02-04 14:09:10|110295.1|110270.1|110280.4|110255.4|110296.1|110271.1|110280.4|110255.4|31
1738678160000|2025-02-04 14:09:20|110279.5|110254.5|110280.8|110255.8|110287.1|110262.1|110277.6|110252.6|32
1738678170000|2025-02-04 14:09:30|110281.6|110256.6|110280.4|110255.4|110288.2|110263.2|110278.4|110253.4|34
1738678180000|2025-02-04 14:09:40|110279.7|110254.7|110268.1|110243.1|110279.7|110254.7|110265.3|110240.3|25
1738678190000|2025-02-04 14:09:50|110267.5|110242.5|110254|110229|110268.3|110243.3|110252.8|110227.8|30
1738678200000|2025-02-04 14:10:00|110252|110227|110259.8|110234.8|110262.1|110237.1|110252|110227|39
1738678210000|2025-02-04 14:10:10|110259|110234|110258.3|110233.3|110260.8|110235.8|110257.7|110232.7|27
1738678220000|2025-02-04 14:10:20|110259.2|110234.2|110255.4|110230.4|110276.3|110235.2|110254.4|110222.2|21
1738678230000|2025-02-04 14:10:30|110254.6|110229.6|110254.6|110229.6|110259.9|110234.9|110253.9|110228.9|15
1738678240000|2025-02-04 14:10:40|110255.5|110230.5|110258.7|110233.7|110262.3|110237.3|110250.8|110225.8|17
1738678250000|2025-02-04 14:10:50|110258|110233|110258.5|110233.5|110262.4|110237.4|110258|110233|14
1738678260000|2025-02-04 14:11:00|110266|110241|110288.4|110263.4|110289.2|110264.2|110261.1|110236.1|44
1738678270000|2025-02-04 14:11:10|110289.2|110264.2|110270.9|110245.9|110291.7|110266.7|110270.9|110245.9|36
1738678280000|2025-02-04 14:11:20|110273.4|110248.4|110276.6|110251.6|110285|110260|110270.6|110245.6|27
1738678290000|2025-02-04 14:11:30|110276.3|110251.3|110267|110242|110276.3|110251.3|110266.1|110241.1|14
1738678300000|2025-02-04 14:11:40|110268.2|110243.2|110272.3|110247.3|110272.3|110247.3|110267.2|110242.2|9
1738678310000|2025-02-04 14:11:50|110272.2|110247.2|110278.8|110253.8|110278.8|110253.8|110267.9|110242.9|17
1738678320000|2025-02-04 14:12:00|110279.6|110254.6|110284.5|110259.5|110284.5|110259.5|110277.8|110252.8|17
1738678330000|2025-02-04 14:12:10|110286|110261|110296.4|110271.4|110301.5|110276.5|110286|110261|22
1738678340000|2025-02-04 14:12:20|110297.2|110272.2|110300.9|110275.9|110304.2|110279.2|110291.1|110266.1|26
1738678350000|2025-02-04 14:12:30|110300|110275|110294|110269|110300|110275|110291|110266|10
1738678360000|2025-02-04 14:12:40|110293.1|110268.1|110278.9|110253.9|110293.1|110268.1|110277.3|110252.3|19
1738678370000|2025-02-04 14:12:50|110279.7|110254.7|110284.8|110259.8|110286.7|110261.7|110278.9|110253.9|11
1738678380000|2025-02-04 14:13:00|110285.6|110260.6|110295|110270|110295.1|110270.1|110284.9|110259.9|19
1738678390000|2025-02-04 14:13:10|110296|110271|110308|110283|110320.3|110295.3|110295.8|110270.8|19
1738678400000|2025-02-04 14:13:20|110307.4|110282.4|110312.2|110287.2|110312.2|110287.2|110305.1|110280.1|16
1738678410000|2025-02-04 14:13:30|110313.8|110288.8|110308.5|110283.5|110314.9|110289.9|110304|110279|12
1738678420000|2025-02-04 14:13:40|110309.7|110284.7|110284.7|110259.7|110309.7|110284.7|110284.7|110248.9|27
1738678430000|2025-02-04 14:13:50|110283.7|110258.7|110279.8|110254.8|110284.2|110259.2|110268.5|110243.5|16
1738678440000|2025-02-04 14:14:00|110280.7|110255.7|110275.1|110250.1|110283.2|110258.2|110275|110250|14
1738678450000|2025-02-04 14:14:10|110268.7|110243.7|110253.3|110228.3|110271.7|110246.7|110253.3|110228.3|23
1738678460000|2025-02-04 14:14:20|110268.7|110218.7|110261.4|110211.4|110271.2|110221.2|110261.4|110211.4|24
1738678470000|2025-02-04 14:14:30|110260.6|110210.6|110272.5|110222.5|110272.6|110222.6|110258.3|110208.3|26
1738678480000|2025-02-04 14:14:40|110270.6|110220.6|110268.1|110218.1|110271.6|110221.6|110265|110215|16
1738678490000|2025-02-04 14:14:50|110269.4|110219.4|110264.9|110239.9|110276.1|110239.9|110264.1|110219.4|13
1738678500000|2025-02-04 14:15:00|110265.8|110240.8|110272.4|110247.4|110272.4|110247.4|110264.9|110239.9|11
1738678510000|2025-02-04 14:15:10|110272.6|110247.6|110276|110251|110289.9|110252.1|110271.6|110230.7|21
1738678520000|2025-02-04 14:15:20|110275.1|110250.1|110267.6|110242.6|110275.1|110250.1|110267.5|110242.5|16
1738678530000|2025-02-04 14:15:30|110266.7|110241.7|110259.9|110234.9|110273.5|110242.6|110259.7|110222.6|23
1738678540000|2025-02-04 14:15:40|110262.5|110237.5|110260.2|110235.2|110271.4|110246.4|110259.2|110234.2|25
1738678550000|2025-02-04 14:15:50|110261.1|110236.1|110243|110218|110269.7|110244.7|110241.1|110216.1|19
1738678560000|2025-02-04 14:16:00|110243.8|110218.8|110246.2|110221.2|110247.3|110222.3|110242.2|110217.2|18
1738678570000|2025-02-04 14:16:10|110245.4|110220.4|110238.1|110213.1|110245.4|110220.4|110236.5|110211.5|22
1738678580000|2025-02-04 14:16:20|110240.7|110215.7|110242.3|110217.3|110247.9|110222.9|110238|110213|21
1738678590000|2025-02-04 14:16:30|110242.2|110217.2|110224.1|110199.1|110242.2|110217.2|110223|110198|19
1738678600000|2025-02-04 14:16:40|110225.2|110200.2|110219.4|110194.4|110225.2|110200.2|110218.4|110193.4|13
1738678610000|2025-02-04 14:16:50|110217|110192|110207.8|110182.8|110221.2|110196.2|110207.7|110182.7|24
1738678620000|2025-02-04 14:17:00|110207|110182|110209.4|110184.4|110212|110187|110197.2|110172.2|38
1738678630000|2025-02-04 14:17:10|110208.6|110183.6|110190.8|110165.8|110208.6|110183.6|110189.9|110164.9|20
1738678640000|2025-02-04 14:17:20|110190|110165|110192.6|110167.6|110193.3|110168.3|110181.1|110156.1|26
1738678650000|2025-02-04 14:17:30|110190.6|110165.6|110198.6|110173.6|110202|110177|110190.6|110165.6|18
1738678660000|2025-02-04 14:17:40|110199.4|110174.4|110195.4|110170.4|110203.8|110178.8|110193.9|110168.9|12
1738678670000|2025-02-04 14:17:50|110193.4|110168.4|110194.3|110169.3|110216.5|110177|110188.8|110163.8|27
1738678680000|2025-02-04 14:18:00|110195.1|110170.1|110187|110162|110197.9|110172.9|110186.9|110161.9|12
1738678690000|2025-02-04 14:18:10|110189.2|110164.2|110189.6|110164.6|110189.6|110164.6|110186.2|110161.2|8
1738678700000|2025-02-04 14:18:20|110188.8|110163.8|110186|110161|110191.4|110166.4|110179.3|110154.3|26
1738678710000|2025-02-04 14:18:30|110186.9|110161.9|110172.4|110147.4|110187.1|110162.1|110172.4|110147.4|24
1738678720000|2025-02-04 14:18:40|110176|110151|110177|110152|110177|110152|110171.4|110146.4|19
1738678730000|2025-02-04 14:18:50|110176|110151|110176.4|110151.4|110178.5|110153.5|110170.5|110145.5|17
1738678740000|2025-02-04 14:19:00|110177.3|110152.3|110169.5|110144.5|110177.3|110152.3|110169.5|110144.5|16
1738678750000|2025-02-04 14:19:10|110168.5|110143.5|110174.3|110149.3|110174.8|110149.8|110164.6|110139.6|17
1738678760000|2025-02-04 14:19:20|110172.9|110147.9|110191.4|110166.4|110191.4|110166.4|110172.9|110147.9|26
1738678770000|2025-02-04 14:19:30|110192|110167|110202.2|110177.2|110203|110178|110192|110167|15
1738678780000|2025-02-04 14:19:40|110201.6|110176.6|110210.8|110185.8|110210.8|110185.8|110199.2|110174.2|21
1738678790000|2025-02-04 14:19:50|110211.8|110186.8|110213.1|110188.1|110214.9|110189.9|110211.7|110186.7|16
1738678800000|2025-02-04 14:20:00|110214.9|110189.9|110229.4|110204.4|110230.2|110205.2|110214.8|110189.8|29
1738678810000|2025-02-04 14:20:10|110230.2|110205.2|110249.9|110224.9|110249.9|110224.9|110230.2|110205.2|21
1738678820000|2025-02-04 14:20:20|110249.5|110224.5|110260.1|110235.1|110264.8|110239.8|110249.5|110224.5|28
1738678830000|2025-02-04 14:20:30|110259.4|110234.4|110254.3|110229.3|110259.4|110234.4|110251.9|110226.9|20
1738678840000|2025-02-04 14:20:40|110252.7|110227.7|110238|110213|110252.7|110227.7|110237.8|110212.8|29
1738678850000|2025-02-04 14:20:50|110237.2|110212.2|110230.1|110205.1|110239.7|110214.7|110228.5|110203.5|24
1738678860000|2025-02-04 14:21:00|110227.1|110202.1|110231.6|110206.6|110231.6|110206.6|110227|110202|12
1738678870000|2025-02-04 14:21:10|110230.8|110205.8|110235.2|110210.2|110238.4|110213.4|110230.8|110205.8|14
1738678880000|2025-02-04 14:21:20|110236.1|110211.1|110251.2|110226.2|110251.7|110226.7|110236.1|110211.1|25
1738678890000|2025-02-04 14:21:30|110251.5|110226.5|110257.2|110232.2|110257.5|110232.5|110251.2|110226.2|19
1738678900000|2025-02-04 14:21:40|110256.2|110231.2|110260.6|110235.6|110261.6|110236.6|110255.9|110230.9|14
1738678910000|2025-02-04 14:21:50|110260.8|110235.8|110250.9|110225.9|110260.8|110235.8|110250.9|110225.9|17
1738678920000|2025-02-04 14:22:00|110255.3|110230.3|110263.8|110238.8|110264.5|110239.5|110252.6|110227.6|21
1738678930000|2025-02-04 14:22:10|110263.1|110238.1|110264.5|110239.5|110267.2|110242.2|110260.3|110235.3|19
1738678940000|2025-02-04 14:22:20|110263.8|110238.8|110260.1|110235.1|110264.1|110239.1|110257.5|110232.5|10
1738678950000|2025-02-04 14:22:30|110260.8|110235.8|110260.2|110235.2|110265.1|110240.1|110260.2|110235.2|11
1738678960000|2025-02-04 14:22:40|110259.6|110234.6|110263.6|110238.6|110265.4|110240.4|110252.4|110227.4|34
1738678970000|2025-02-04 14:22:50|110264.9|110239.9|110259.6|110234.6|110264.9|110239.9|110259.5|110234.5|17
1738678980000|2025-02-04 14:23:00|110260.8|110235.8|110259|110234|110274|110239.2|110251.8|110224|30
1738678990000|2025-02-04 14:23:10|110260|110235|110250|110225|110261.6|110236.6|110243.7|110218.7|29
1738679000000|2025-02-04 14:23:20|110250.8|110225.8|110250.9|110225.9|110258.8|110233.8|110250.4|110225.4|13
1738679010000|2025-02-04 14:23:30|110251.9|110226.9|110252.2|110227.2|110254.7|110229.7|110250.9|110225.9|15
1738679020000|2025-02-04 14:23:40|110253.8|110228.8|110256.4|110231.4|110257.2|110232.2|110252.8|110227.8|10
1738679030000|2025-02-04 14:23:50|110257.4|110232.4|110269.2|110244.2|110274.2|110249.2|110256.6|110231.6|26
1738679040000|2025-02-04 14:24:00|110270.1|110245.1|110269.5|110244.5|110270.1|110245.1|110254.6|110229.6|28
1738679050000|2025-02-04 14:24:10|110268.8|110243.8|110272.3|110247.3|110272.3|110247.3|110263|110238|15
1738679060000|2025-02-04 14:24:20|110271.7|110246.7|110276.6|110251.6|110277.8|110252.8|110270|110245|21
1738679070000|2025-02-04 14:24:30|110276.9|110251.9|110281.5|110256.5|110285.9|110260.9|110274.8|110249.8|24
1738679080000|2025-02-04 14:24:40|110282.5|110257.5|110289.9|110264.9|110295.5|110270.5|110282.5|110257.5|15
1738679090000|2025-02-04 14:24:50|110290.8|110265.8|110295|110270|110307.3|110282.3|110287|110262|31
1738679100000|2025-02-04 14:25:00|110294|110269|110294.9|110269.9|110297.4|110272.4|110291.1|110266.1|28
1738679110000|2025-02-04 14:25:10|110297|110272|110318|110293|110319.1|110293|110295|110269.1|37
1738679120000|2025-02-04 14:25:20|110316.7|110291.7|110307.3|110282.3|110317.4|110292.4|110307.3|110282.3|32
1738679130000|2025-02-04 14:25:30|110308.3|110283.3|110304.6|110279.6|110308.3|110283.3|110296.8|110271.8|23
1738679140000|2025-02-04 14:25:40|110303.7|110278.7|110281.4|110256.4|110305.6|110280.6|110281.4|110256.4|20
1738679150000|2025-02-04 14:25:50|110280.1|110255.1|110271|110246|110280.1|110255.1|110271|110246|11
1738679160000|2025-02-04 14:26:00|110270.1|110245.1|110276|110251|110278|110253|110265.1|110240.1|16
1738679170000|2025-02-04 14:26:10|110275.2|110250.2|110273.5|110248.5|110277.9|110252.9|110271.8|110246.8|14
1738679180000|2025-02-04 14:26:20|110275.6|110250.6|110283.5|110258.5|110287.8|110262.8|110275.6|110250.6|23
1738679190000|2025-02-04 14:26:30|110284.7|110259.7|110269|110244|110284.7|110259.7|110267|110242|41
1738679200000|2025-02-04 14:26:40|110269.8|110244.8|110270.8|110245.8|110273.6|110248.6|110266.4|110241.4|26
1738679210000|2025-02-04 14:26:50|110269.4|110244.4|110271.2|110246.2|110271.2|110246.2|110269.4|110244.4|4
1738679220000|2025-02-04 14:27:00|110270.4|110245.4|110274|110249|110275.6|110250.6|110268.8|110243.8|22
1738679230000|2025-02-04 14:27:10|110274.8|110249.8|110290.7|110265.7|110292.4|110267.4|110274.8|110249.8|24
1738679240000|2025-02-04 14:27:20|110291|110266|110283.9|110258.9|110291|110266|110281.8|110256.8|23
1738679250000|2025-02-04 14:27:30|110285.6|110260.6|110281|110256|110285.6|110260.6|110279.1|110254.1|10
1738679260000|2025-02-04 14:27:40|110280.1|110255.1|110283.7|110258.7|110285|110260|110279.3|110254.3|15
1738679270000|2025-02-04 14:27:50|110284.7|110259.7|110279.1|110254.1|110287.9|110262.9|110277.9|110252.9|20
1738679280000|2025-02-04 14:28:00|110280.4|110255.4|110270.9|110245.9|110281.2|110256.2|110268.7|110243.7|19
1738679290000|2025-02-04 14:28:10|110269.8|110244.8|110276.5|110251.5|110280.1|110255.1|110263.1|110238.1|29
1738679300000|2025-02-04 14:28:20|110275.7|110250.7|110269.3|110244.3|110275.7|110250.7|110267.2|110242.2|19
1738679310000|2025-02-04 14:28:30|110269.1|110244.1|110272.7|110247.7|110275|110250|110264.1|110239.1|14
1738679320000|2025-02-04 14:28:40|110273.5|110248.5|110275.7|110250.7|110277.4|110252.4|110273.5|110248.5|10
1738679330000|2025-02-04 14:28:50|110274.8|110249.8|110272.7|110247.7|110280.8|110255.8|110272.7|110247.7|21
1738679340000|2025-02-04 14:29:00|110273.5|110248.5|110255.5|110230.5|110273.5|110248.5|110252|110227|37
1738679350000|2025-02-04 14:29:10|110254.7|110229.7|110253.4|110228.4|110254.7|110229.7|110247.8|110222.8|22
1738679360000|2025-02-04 14:29:20|110252.5|110227.5|110247.9|110222.9|110255|110230|110247.9|110222.9|16
1738679370000|2025-02-04 14:29:30|110248.7|110223.7|110243.5|110218.5|110248.7|110223.7|110242.9|110217.9|14
1738679380000|2025-02-04 14:29:40|110244.3|110219.3|110248.4|110223.4|110248.4|110223.4|110242.5|110217.5|13
1738679390000|2025-02-04 14:29:50|110249.3|110224.3|110249.3|110224.3|110249.3|110224.3|110247.7|110222.7|5
1738679400000|2025-02-04 14:30:00|110250.1|110225.1|110259.2|110234.2|110261.9|110236.9|110248.5|110223.5|24
1738679410000|2025-02-04 14:30:10|110262.7|110237.7|110259.5|110234.5|110264.3|110239.3|110256.7|110231.7|17
1738679420000|2025-02-04 14:30:20|110260.4|110235.4|110258.8|110233.8|110260.4|110235.4|110258.7|110233.7|7
1738679430000|2025-02-04 14:30:30|110259.5|110234.5|110251|110226|110263.8|110238.8|110249.9|110224.9|24
1738679440000|2025-02-04 14:30:40|110252.4|110227.4|110253.8|110228.8|110256.7|110231.7|110249.8|110224.8|23
1738679450000|2025-02-04 14:30:50|110254.8|110229.8|110255.1|110230.1|110257|110232|110253.5|110228.5|13
1738679460000|2025-02-04 14:31:00|110257|110232|110256.9|110231.9|110257|110232|110248.7|110223.7|22
1738679470000|2025-02-04 14:31:10|110254.8|110229.8|110255.3|110230.3|110257.6|110232.6|110249|110224|16
1738679480000|2025-02-04 14:31:20|110254.3|110229.3|110256.8|110231.8|110256.8|110231.8|110250.8|110225.8|19
1738679490000|2025-02-04 14:31:30|110255.9|110230.9|110252|110227|110255.9|110230.9|110251|110226|9
1738679500000|2025-02-04 14:31:40|110251.2|110226.2|110252.9|110227.9|110252.9|110227.9|110249.2|110224.2|11
1738679510000|2025-02-04 14:31:50|110252|110227|110237.6|110212.6|110252|110227|110236.7|110211.7|30
1738679520000|2025-02-04 14:32:00|110238.6|110213.6|110239.5|110214.5|110244.5|110219.5|110228.2|110203.2|28
1738679530000|2025-02-04 14:32:10|110240.3|110215.3|110247.4|110222.4|110253.6|110228.6|110240.3|110215.3|28
1738679540000|2025-02-04 14:32:20|110246.6|110221.6|110247.4|110222.4|110248.3|110223.3|110245.8|110220.8|8
1738679550000|2025-02-04 14:32:30|110246.3|110221.3|110254|110229|110254|110229|110240.4|110215.4|29
1738679560000|2025-02-04 14:32:40|110255.7|110230.7|110258.9|110233.9|110258.9|110233.9|110252.1|110227.1|18
1738679570000|2025-02-04 14:32:50|110259.8|110234.8|110262.9|110237.9|110265.4|110240.4|110257.4|110232.4|31
1738679580000|2025-02-04 14:33:00|110261.9|110236.9|110252.1|110227.1|110266.8|110241.8|110252.1|110227.1|25
1738679590000|2025-02-04 14:33:10|110251.3|110226.3|110245.8|110220.8|110252.7|110227.7|110244.2|110219.2|17
1738679600000|2025-02-04 14:33:20|110246.7|110221.7|110253.7|110228.7|110253.7|110228.7|110245.1|110220.1|24
1738679610000|2025-02-04 14:33:30|110253.8|110228.8|110255.2|110230.2|110259.1|110234.1|110251.6|110226.6|22
1738679620000|2025-02-04 14:33:40|110254.4|110229.4|110262.2|110237.2|110262.2|110237.2|110252.8|110227.8|23
1738679630000|2025-02-04 14:33:50|110260.1|110235.1|110250.2|110225.2|110260.9|110235.9|110249.2|110224.2|11
1738679640000|2025-02-04 14:34:00|110251.1|110226.1|110249.7|110224.7|110256.9|110231.9|110248.5|110223.5|14
1738679650000|2025-02-04 14:34:10|110247.7|110222.7|110251.1|110226.1|110251.9|110226.9|110246.9|110221.9|21
1738679660000|2025-02-04 14:34:20|110250.1|110225.1|110259.5|110234.5|110260.7|110235.7|110246.5|110221.5|17
1738679670000|2025-02-04 14:34:30|110260.5|110235.5|110268|110243|110269.2|110244.2|110253.2|110228.2|29
1738679680000|2025-02-04 14:34:40|110267.1|110242.1|110268.9|110243.9|110270.9|110245.9|110265.6|110240.6|31
1738679690000|2025-02-04 14:34:50|110272|110247|110268.1|110243.1|110272|110247|110263.6|110238.6|20
1738679700000|2025-02-04 14:35:00|110267.1|110242.1|110261.1|110236.1|110267.1|110242.1|110250.3|110225.3|35
1738679710000|2025-02-04 14:35:10|110259.9|110234.9|110266.9|110241.9|110268.6|110243.6|110259.3|110234.3|24
1738679720000|2025-02-04 14:35:20|110267.8|110242.8|110262|110237|110269.7|110244.7|110259.4|110234.4|27
1738679730000|2025-02-04 14:35:30|110261.2|110236.2|110253.9|110228.9|110265.6|110240.6|110253.9|110228.9|26
1738679740000|2025-02-04 14:35:40|110253|110228|110255.6|110230.6|110256.2|110231.2|110249.4|110224.4|19
1738679750000|2025-02-04 14:35:50|110254.3|110229.3|110264.3|110239.3|110268.4|110243.4|110254.3|110229.3|26
1738679760000|2025-02-04 14:36:00|110263.6|110238.6|110263.8|110238.8|110267.2|110242.2|110257|110232|21
1738679770000|2025-02-04 14:36:10|110263.1|110238.1|110267.1|110242.1|110269.2|110244.2|110257.2|110232.2|32
1738679780000|2025-02-04 14:36:20|110265.8|110240.8|110264|110239|110267.3|110242.3|110263.4|110238.4|7
1738679790000|2025-02-04 14:36:30|110263.4|110238.4|110267.2|110242.2|110269.4|110244.4|110259.5|110234.5|24
1738679800000|2025-02-04 14:36:40|110266.6|110241.6|110263.8|110238.8|110270.3|110245.3|110263.8|110238.8|22
1738679810000|2025-02-04 14:36:50|110267.4|110242.4|110259.5|110234.5|110267.4|110242.4|110257.1|110232.1|8
1738679820000|2025-02-04 14:37:00|110260.7|110235.7|110259.1|110234.1|110263.8|110238.8|110255.8|110230.8|31
1738679830000|2025-02-04 14:37:10|110259|110234|110267.2|110242.2|110269|110244|110256.8|110231.8|12
1738679840000|2025-02-04 14:37:20|110266.1|110241.1|110276.1|110251.1|110277.3|110252.3|110262.8|110237.8|26
1738679850000|2025-02-04 14:37:30|110275.3|110250.3|110262.8|110237.8|110275.4|110250.4|110261.6|110236.6|22
1738679860000|2025-02-04 14:37:40|110263.7|110238.7|110292.8|110242.8|110297.6|110258.8|110258.4|110233.4|45
1738679870000|2025-02-04 14:37:50|110294.1|110244.1|110233.4|110208.4|110294.1|110254.5|110233.4|110208.4|39
1738679880000|2025-02-04 14:38:00|110234.5|110209.5|110249.1|110224.1|110254.5|110229.5|110234.5|110209.5|34
1738679890000|2025-02-04 14:38:10|110248.1|110223.1|110243|110218|110252.5|110227.5|110242.9|110217.9|34
1738679900000|2025-02-04 14:38:20|110244.3|110219.3|110238.9|110213.9|110245.5|110220.5|110236.3|110211.3|23
1738679910000|2025-02-04 14:38:30|110238|110213|110228.2|110203.2|110238.1|110213.1|110219.4|110194.4|36
1738679920000|2025-02-04 14:38:40|110227.4|110202.4|110218|110193|110237.4|110212.4|110215.5|110190.5|25
1738679930000|2025-02-04 14:38:50|110218.8|110193.8|110213.9|110188.9|110225.1|110200.1|110213.8|110188.8|21
1738679940000|2025-02-04 14:39:00|110213.1|110188.1|110225.9|110200.9|110228.7|110203.7|110213.1|110188.1|38
1738679950000|2025-02-04 14:39:10|110226.7|110201.7|110230.2|110205.2|110237.4|110212.4|110225.9|110200.9|23
1738679960000|2025-02-04 14:39:20|110230.6|110205.6|110233.3|110208.3|110235.2|110210.2|110216.1|110191.1|35
1738679970000|2025-02-04 14:39:30|110232.4|110207.4|110216.2|110191.2|110236.2|110211.2|110213.5|110188.5|34
1738679980000|2025-02-04 14:39:40|110215.5|110190.5|110220|110195|110220|110195|110211.8|110186.8|15
1738679990000|2025-02-04 14:39:50|110219|110194|110220.8|110195.8|110226.5|110201.5|110216.5|110191.5|34
1738680000000|2025-02-04 14:40:00|110219.6|110194.6|110210.8|110185.8|110221.6|110196.6|110205.5|110180.5|31
1738680010000|2025-02-04 14:40:10|110212.8|110187.8|110205.6|110180.6|110216.4|110191.4|110203.6|110178.6|34
1738680020000|2025-02-04 14:40:20|110206.8|110181.8|110203.4|110178.4|110209.7|110184.7|110202|110177|29
1738680030000|2025-02-04 14:40:30|110204.4|110179.4|110207.6|110182.6|110207.6|110182.6|110193.1|110168.1|36
1738680040000|2025-02-04 14:40:40|110206.8|110181.8|110204.8|110179.8|110206.9|110181.9|110202.2|110177.2|16
1738680050000|2025-02-04 14:40:50|110205.7|110180.7|110196.9|110171.9|110205.7|110180.7|110193.3|110168.3|17
1738680060000|2025-02-04 14:41:00|110196.4|110171.4|110194.3|110169.3|110196.4|110171.4|110191.2|110166.2|36
1738680070000|2025-02-04 14:41:10|110195.1|110170.1|110192.9|110167.9|110198.8|110173.8|110190.5|110165.5|21
1738680080000|2025-02-04 14:41:20|110193.8|110168.8|110188.8|110163.8|110193.8|110168.8|110185.8|110160.8|28
1738680090000|2025-02-04 14:41:30|110189.6|110164.6|110193.2|110168.2|110200.7|110175.7|110188.7|110163.7|19
1738680100000|2025-02-04 14:41:40|110192|110167|110184.2|110159.2|110192.5|110167.5|110179.8|110154.8|28
1738680110000|2025-02-04 14:41:50|110182.6|110157.6|110191.2|110166.2|110191.2|110166.2|110179.5|110154.5|14
1738680120000|2025-02-04 14:42:00|110190.2|110165.2|110185|110160|110190.2|110165.2|110180.4|110155.4|26
1738680130000|2025-02-04 14:42:10|110184.2|110159.2|110190.7|110165.7|110190.7|110165.7|110183|110158|16
1738680140000|2025-02-04 14:42:20|110189.8|110164.8|110200.4|110175.4|110201.3|110176.3|110188|110163|18
1738680150000|2025-02-04 14:42:30|110199.6|110174.6|110189.8|110164.8|110200|110175|110189.8|110164.8|22
1738680160000|2025-02-04 14:42:40|110182.7|110157.7|110181.2|110156.2|110182.7|110157.7|110163.7|110138.7|31
1738680170000|2025-02-04 14:42:50|110180.3|110155.3|110186.3|110161.3|110189.7|110164.7|110179.4|110154.4|12
1738680180000|2025-02-04 14:43:00|110187.3|110162.3|110182.4|110157.4|110187.3|110162.3|110175.4|110150.4|22
1738680190000|2025-02-04 14:43:10|110181.6|110156.6|110181.1|110156.1|110190.1|110165.1|110178|110153|24
1738680200000|2025-02-04 14:43:20|110182.7|110157.7|110188.8|110163.8|110188.8|110163.8|110182.7|110157.7|8
1738680210000|2025-02-04 14:43:30|110189.8|110164.8|110178.3|110153.3|110190|110165|110178.3|110153.3|9
1738680220000|2025-02-04 14:43:40|110180.1|110155.1|110183.4|110158.4|110187|110162|110175.5|110150.5|13
1738680230000|2025-02-04 14:43:50|110182.6|110157.6|110163.4|110138.4|110188.8|110163.8|110163.4|110138.4|33
1738680240000|2025-02-04 14:44:00|110160.6|110135.6|110170|110145|110170.8|110145.8|110146.8|110121.8|39
1738680250000|2025-02-04 14:44:10|110169.2|110144.2|110193.4|110168.4|110195.2|110170.2|110163.2|110138.2|29
1738680260000|2025-02-04 14:44:20|110193.2|110168.2|110185.7|110160.7|110193.4|110168.4|110183|110158|12
1738680270000|2025-02-04 14:44:30|110187.4|110162.4|110182.5|110157.5|110191.5|110166.5|110182|110157|16
1738680280000|2025-02-04 14:44:40|110182|110157|110160.4|110135.4|110182.5|110157.5|110151|110126|35
1738680290000|2025-02-04 14:44:50|110159.4|110134.4|110157.8|110132.8|110161.4|110136.4|110155.4|110130.4|15
1738680300000|2025-02-04 14:45:00|110157.9|110132.9|110164.2|110139.2|110164.2|110139.2|110156.3|110131.3|22
1738680310000|2025-02-04 14:45:10|110166.2|110141.2|110162.3|110137.3|110166.9|110141.9|110158.7|110133.7|23
1738680320000|2025-02-04 14:45:20|110163.2|110138.2|110172|110147|110180.9|110155.9|110162.1|110137.1|23
1738680330000|2025-02-04 14:45:30|110171.6|110146.6|110167.4|110142.4|110172.4|110147.4|110166.4|110141.4|30
1738680340000|2025-02-04 14:45:40|110166.6|110141.6|110150.6|110125.6|110166.6|110141.6|110150.6|110125.6|19
1738680350000|2025-02-04 14:45:50|110150.5|110125.5|110143.6|110118.6|110155.5|110130.5|110141.4|110116.4|28
1738680360000|2025-02-04 14:46:00|110142.6|110117.6|110143.6|110118.6|110148.5|110123.5|110139.9|110114.9|26
1738680370000|2025-02-04 14:46:10|110142.4|110117.4|110143.8|110118.8|110149.2|110124.2|110141.1|110116.1|16
1738680380000|2025-02-04 14:46:20|110143.1|110118.1|110129.2|110104.2|110143.1|110118.1|110125.2|110100.2|34
1738680390000|2025-02-04 14:46:30|110129.9|110104.9|110132.4|110107.4|110136.7|110111.7|110129.4|110104.4|31
1738680400000|2025-02-04 14:46:40|110130.2|110105.2|110127|110102|110134.3|110109.3|110124.3|110099.3|30
1738680410000|2025-02-04 14:46:50|110125.7|110100.7|110120.6|110095.6|110125.7|110100.7|110119.8|110094.8|12
1738680420000|2025-02-04 14:47:00|110119.6|110094.6|110110.6|110085.6|110123.5|110098.5|110108.6|110083.6|23
1738680430000|2025-02-04 14:47:10|110111.3|110086.3|110130|110105|110149.5|110112.6|110111.3|110086.3|32
1738680440000|2025-02-04 14:47:20|110130.2|110105.2|110133.2|110108.2|110139|110114|110129.4|110104.4|35
1738680450000|2025-02-04 14:47:30|110130.7|110105.7|110135.5|110110.5|110138.1|110113.1|110129.8|110104.8|16
1738680460000|2025-02-04 14:47:40|110132.5|110107.5|110142.6|110092.6|110143.5|110107.6|110128.5|110092.2|13
1738680470000|2025-02-04 14:47:50|110143.5|110093.5|110151.4|110075.8|110151.9|110093.5|110136.1|110075.8|19
1738680480000|2025-02-04 14:48:00|110149.4|110077.4|110144|110072.2|110149.4|110084.4|110134.4|110067.7|10
1738680490000|2025-02-04 14:48:10|110142.1|110063.4|110115.9|110041.8|110143.1|110065.4|110115.9|110036.3|24
1738680500000|2025-02-04 14:48:20|110117.6|110042.3|110111.8|110041.4|110118.1|110047|110111.8|110041.4|10
1738680510000|2025-02-04 14:48:30|110114.3|110036.9|110103.5|110053.5|110114.3|110056.3|110100.2|110035.8|17
1738680520000|2025-02-04 14:48:40|110110.5|110060.5|110100.8|110075.8|110112.5|110076.1|110094.5|110057.7|33
1738680530000|2025-02-04 14:48:50|110099.8|110074.8|110078.6|110053.6|110099.8|110074.8|110078|110053|21
1738680540000|2025-02-04 14:49:00|110081.2|110056.2|110082.8|110057.8|110083.8|110058.8|110078.6|110053.6|8
1738680550000|2025-02-04 14:49:10|110083|110058|110074.6|110049.6|110083|110058|110071.4|110046.4|27
1738680560000|2025-02-04 14:49:20|110070.9|110045.9|110071.3|110046.3|110072.8|110047.8|110069.5|110044.5|13
1738680570000|2025-02-04 14:49:30|110070.4|110045.4|110059.6|110034.6|110070.4|110045.4|110056.2|110031.2|25
1738680580000|2025-02-04 14:49:40|110062|110037|110066.2|110041.2|110067.5|110042.5|110060.9|110035.9|14
1738680590000|2025-02-04 14:49:50|110067.5|110042.5|110071|110046|110074.1|110049.1|110064.6|110039.6|23
1738680600000|2025-02-04 14:50:00|110068.9|110043.9|110060|110035|110073.7|110048.7|110059.6|110034.6|34
1738680610000|2025-02-04 14:50:10|110060.9|110035.9|110060.5|110035.5|110064.4|110039.4|110059|110034|25
1738680620000|2025-02-04 14:50:20|110059.6|110034.6|110061.9|110036.9|110064|110039|110059.6|110034.6|12
1738680630000|2025-02-04 14:50:30|110061|110036|110049.9|110024.9|110061|110036|110048.4|110023.4|15
1738680640000|2025-02-04 14:50:40|110051.8|110026.8|110047.2|110022.2|110055.2|110030.2|110044.3|110019.3|34
1738680650000|2025-02-04 14:50:50|110046.6|110021.6|110052.8|110027.8|110056|110031|110041.6|110016.6|20
1738680660000|2025-02-04 14:51:00|110054.1|110029.1|110063|110038|110064.8|110039.8|110054.1|110029.1|22
1738680670000|2025-02-04 14:51:10|110063.9|110038.9|110061.3|110036.3|110063.9|110038.9|110058.9|110033.9|8
1738680680000|2025-02-04 14:51:20|110060.5|110035.5|110056.1|110031.1|110066.5|110041.5|110056.1|110031.1|21
1738680690000|2025-02-04 14:51:30|110057.1|110032.1|110040.8|110015.8|110058.1|110033.1|110040.8|110015.8|38
1738680700000|2025-02-04 14:51:40|110041.7|110016.7|110048|109998|110049|110024|110028.4|109989.7|37
1738680710000|2025-02-04 14:51:50|110049.5|109999.5|110039.2|110014.2|110052.6|110024.8|110035.8|109999.5|18
1738680720000|2025-02-04 14:52:00|110038.4|110013.4|110021.8|109996.8|110038.4|110013.4|110013.9|109988.9|49
1738680730000|2025-02-04 14:52:10|110022.7|109997.7|110013.2|109988.2|110023|109998|110011.3|109986.3|29
1738680740000|2025-02-04 14:52:20|110014|109989|110018|109993|110018.8|109993.8|110009.4|109984.4|32
1738680750000|2025-02-04 14:52:30|110019.1|109994.1|110011.2|109986.2|110022.1|109997.1|110010|109985|26
1738680760000|2025-02-04 14:52:40|110015.2|109990.2|110016.8|109966.8|110026.2|109990.2|110005.5|109955.5|40
1738680770000|2025-02-04 14:52:50|110015.6|109965.6|110008.8|109983.8|110017.1|109988.8|110005.7|109965.6|30
1738680780000|2025-02-04 14:53:00|110007.1|109982.1|110030.4|109980.4|110030.4|109992.6|110007.1|109976.5|23
1738680790000|2025-02-04 14:53:10|110029.2|109979.2|110002.8|109977.8|110029.2|109979.2|110002.1|109970.1|17
1738680800000|2025-02-04 14:53:20|110004|109979|110002.7|109977.7|110015.6|109981.6|109993.4|109957.5|36
1738680810000|2025-02-04 14:53:30|109999.1|109974.1|109991.6|109941.6|109999.1|109974.1|109968.8|109938.6|39
1738680820000|2025-02-04 14:53:40|109990.8|109940.8|109999|109974|110003.3|109976.3|109986.4|109940.8|27
1738680830000|2025-02-04 14:53:50|109998.1|109973.1|110000.5|109975.5|110008.7|109983.7|109996.2|109971.2|18
1738680840000|2025-02-04 14:54:00|110000.4|109975.4|109999.9|109974.9|110002.7|109977.7|109988.6|109963.6|41
1738680850000|2025-02-04 14:54:10|110000.7|109975.7|110001|109976|110005.3|109980.3|109999.3|109974.3|16
1738680860000|2025-02-04 14:54:20|110000.6|109975.6|110013.5|109988.5|110015.2|109990.2|110000.3|109975.3|25
1738680870000|2025-02-04 14:54:30|110015.2|109990.2|110011.9|109986.9|110016.4|109991.4|110007.7|109982.7|26
1738680880000|2025-02-04 14:54:40|110012.8|109987.8|110016.1|109991.1|110016.1|109991.1|110011.5|109986.5|16
1738680890000|2025-02-04 14:54:50|110015.8|109990.8|110007.5|109982.5|110016.6|109991.6|110006.4|109981.4|9
1738680900000|2025-02-04 14:55:00|110006.1|109981.1|110000.6|109975.6|110006.4|109981.4|110000.6|109975.6|11
1738680910000|2025-02-04 14:55:10|110001.3|109976.3|110004.4|109979.4|110004.4|109979.4|110001.3|109976.3|5
1738680920000|2025-02-04 14:55:20|110003.5|109978.5|110002.5|109977.5|110008|109983|110002.5|109977.5|9
1738680930000|2025-02-04 14:55:30|110003.4|109978.4|110009.7|109984.7|110010.9|109985.9|110002.5|109977.5|9
1738680940000|2025-02-04 14:55:40|110009.2|109984.2|110002.5|109977.5|110010.2|109985.2|110002.5|109977.5|23
1738680950000|2025-02-04 14:55:50|110003.7|109978.7|110015.7|109990.7|110017.6|109992.6|110003.7|109978.7|14
1738680960000|2025-02-04 14:56:00|110015.8|109990.8|110018.3|109993.3|110023.1|109998.1|110014.3|109989.3|18
1738680970000|2025-02-04 14:56:10|110017.9|109992.9|110022.7|109997.7|110023.4|109998.4|110012.2|109987.2|23
1738680980000|2025-02-04 14:56:20|110021.9|109996.9|110015.6|109990.6|110023.6|109998.6|110015.6|109990.6|14
1738680990000|2025-02-04 14:56:30|110017.7|109992.7|110017|109992|110024.8|109999.8|110012|109987|26
1738681000000|2025-02-04 14:56:40|110018|109993|110016.9|109991.9|110018|109993|110015.9|109990.9|6
1738681010000|2025-02-04 14:56:50|110013.2|109988.2|110018.3|109993.3|110018.3|109993.3|110010.9|109985.9|12
1738681020000|2025-02-04 14:57:00|110016.3|109991.3|110022.8|109972.8|110024.4|109991.3|110000.9|109964.2|15
1738681030000|2025-02-04 14:57:10|110024.4|109974.4|110032.1|109982.1|110034.3|109984.3|110024.4|109974.4|17
1738681050000|2025-02-04 14:57:30|110033.9|109983.9|110016.1|109991.1|110035.5|109992.6|110016.1|109983.9|7
1738681060000|2025-02-04 14:57:40|110014.3|109989.3|110025.2|109975.2|110029.7|109991.2|110013.5|109975.2|14
1738681070000|2025-02-04 14:57:50|110023.9|109973.9|110027.3|109977.3|110035.4|109985.4|110008.5|109958.5|26
1738681080000|2025-02-04 14:58:00|110024.7|109974.7|110040.4|109990.4|110050.5|110000.5|110023.3|109973.3|35
1738681090000|2025-02-04 14:58:10|110038.8|109988.8|110040.7|109990.7|110043.8|109993.8|110037.2|109987.2|29
1738681100000|2025-02-04 14:58:20|110040|109990|110047.1|109997.1|110047.1|109997.1|110037.5|109987.5|18
1738681110000|2025-02-04 14:58:30|110047.9|109997.9|110030.8|110005.8|110049.2|110005.8|110025.8|109987.9|25
1738681120000|2025-02-04 14:58:40|110028.8|110003.8|110019.4|109969.4|110041|110004.6|110017.9|109967.9|34
1738681130000|2025-02-04 14:58:50|110017.6|109967.6|110025.6|109975.6|110028.7|109978.7|110016.3|109966.3|45
1738681140000|2025-02-04 14:59:00|110024.1|109974.1|110025|109975|110031.5|109981.5|110023.3|109973.3|38
1738681150000|2025-02-04 14:59:10|110023.8|109973.8|110034.6|109984.6|110046.5|109996.5|110023.3|109973.3|46
1738681160000|2025-02-04 14:59:20|110033.6|109983.6|110034.2|109984.2|110034.6|109984.6|110028.7|109978.7|14
1738681170000|2025-02-04 14:59:30|110035.5|109985.5|110035.9|109985.9|110039.5|109989.5|110031.2|109981.2|36
1738681180000|2025-02-04 14:59:40|110034.1|109984.1|110050.6|109974.1|110050.6|109994.7|110034.1|109974.1|22
1738681190000|2025-02-04 14:59:50|110078.1|109968.1|110065.1|109949.1|110078.1|109968.1|110062|109946.7|6
1738681200000|2025-02-04 15:00:00|110060.6|109944.6|109910|109818|110067.2|109951.2|109896.9|109806.3|58
1738681210000|2025-02-04 15:00:10|109890.8|109820.5|109903.5|109812.3|109927.7|109823.3|109859.7|109774.9|62
1738681220000|2025-02-04 15:00:20|109903.2|109817.9|109895.4|109845.4|109903.2|109848.8|109875.5|109797.8|47
1738681230000|2025-02-04 15:00:30|109896.2|109846.2|109862.3|109812.3|109916.5|109848.9|109858.7|109807.6|49
1738681240000|2025-02-04 15:00:40|109882|109811.5|109842.9|109792.9|109882|109811.5|109840.8|109790.8|31
1738681250000|2025-02-04 15:00:50|109843.8|109793.8|109868.2|109818.2|109868.2|109818.2|109827.8|109777.8|36
1738681260000|2025-02-04 15:01:00|109865.6|109815.6|109869|109819|109884.7|109829.8|109861.4|109811.4|41
1738681270000|2025-02-04 15:01:10|109868.2|109818.2|109894.6|109844.6|109907.4|109857.4|109868.2|109818.2|42
1738681280000|2025-02-04 15:01:20|109893.7|109843.7|109909.4|109859.4|109927.7|109877.7|109893.7|109843.7|32
1738681290000|2025-02-04 15:01:30|109912.2|109862.2|109913.8|109863.8|109916.7|109866.7|109892.8|109842.8|38
1738681300000|2025-02-04 15:01:40|109914.6|109864.6|109926.5|109876.5|109926.5|109876.5|109908.6|109858.6|33
1738681310000|2025-02-04 15:01:50|109923.6|109873.6|109915.6|109865.6|109939.8|109889.8|109914.7|109864.7|22
1738681320000|2025-02-04 15:02:00|109917.5|109867.5|109901.5|109851.5|109917.5|109867.5|109897.2|109847.2|20
1738681330000|2025-02-04 15:02:10|109900.6|109850.6|109904.7|109854.7|109911.4|109861.4|109900.6|109850.6|14
1738681340000|2025-02-04 15:02:20|109903.9|109853.9|109885.8|109835.8|109903.9|109853.9|109867.6|109817.6|26
1738681350000|2025-02-04 15:02:30|109888|109838|109889.3|109839.3|109908.6|109858.6|109883.7|109833.7|38
1738681360000|2025-02-04 15:02:40|109888.5|109838.5|109886.1|109836.1|109898|109848|109878.9|109828.9|40
1738681370000|2025-02-04 15:02:50|109888.6|109838.6|109888.5|109838.5|109899.8|109849.8|109885.8|109835.8|31
1738681380000|2025-02-04 15:03:00|109887.2|109837.2|109878|109828|109887.2|109837.2|109868.1|109818.1|36
1738681390000|2025-02-04 15:03:10|109876.5|109826.5|109895.1|109845.1|109904.3|109854.3|109862.1|109812.1|54
1738681400000|2025-02-04 15:03:20|109896|109846|109852.4|109802.4|109896|109846|109852.3|109802.3|48
1738681410000|2025-02-04 15:03:30|109851.7|109801.7|109871.2|109821.2|109871.2|109821.2|109836.8|109786.8|47
1738681420000|2025-02-04 15:03:40|109869.8|109819.8|109851.5|109801.5|109869.8|109819.8|109848.3|109798.3|33
1738681430000|2025-02-04 15:03:50|109852.8|109802.8|109856.7|109806.7|109857.6|109807.6|109842.8|109792.8|37
1738681440000|2025-02-04 15:04:00|109857.6|109807.6|109855.6|109805.6|109862.9|109812.9|109849.2|109799.2|44
1738681450000|2025-02-04 15:04:10|109856.4|109806.4|109882.5|109832.5|109885.6|109835.6|109852.9|109802.9|46
1738681460000|2025-02-04 15:04:20|109883.8|109833.8|109915.9|109865.9|109917.2|109867.2|109874.4|109824.4|45
1738681470000|2025-02-04 15:04:30|109916.4|109866.4|109918|109868|109920.1|109870.1|109907.8|109857.8|43
1738681480000|2025-02-04 15:04:40|109918.9|109868.9|109902|109852|109918.9|109868.9|109888.1|109838.1|19
1738681490000|2025-02-04 15:04:50|109903.4|109853.4|109881.1|109831.1|109914.1|109864.1|109875.6|109825.6|39
1738681500000|2025-02-04 15:05:00|109861.5|109836.5|109869.6|109844.6|109869.6|109844.6|109856|109831|25
1738681510000|2025-02-04 15:05:10|109870.9|109845.9|109886.2|109836.2|109890.4|109851.6|109866.5|109833.9|29
1738681520000|2025-02-04 15:05:20|109884.8|109834.8|109884.2|109834.2|109894.5|109844.5|109881|109831|40
1738681530000|2025-02-04 15:05:30|109883.2|109833.2|109914.2|109864.2|109914.8|109864.8|109880.6|109830.6|38
1738681540000|2025-02-04 15:05:40|109913.2|109863.2|109883|109833|109913.4|109863.4|109883|109833|43
1738681550000|2025-02-04 15:05:50|109881.6|109831.6|109918|109868|109918|109880.5|109880.7|109830.7|42
1738681560000|2025-02-04 15:06:00|109918.5|109868.5|109929.7|109879.7|109929.7|109879.7|109913.3|109863.3|35
1738681570000|2025-02-04 15:06:10|109928.9|109878.9|109924.5|109874.5|109928.9|109878.9|109917.7|109867.7|18
1738681580000|2025-02-04 15:06:20|109925.8|109875.8|109946.5|109896.5|109951.9|109901.9|109925.8|109875.8|30
1738681590000|2025-02-04 15:06:30|109948.3|109898.3|109968.6|109918.6|109975|109925|109937.5|109887.5|47
1738681600000|2025-02-04 15:06:40|109969.4|109919.4|109939.3|109889.3|109970.7|109920.7|109939.3|109889.3|39
1738681610000|2025-02-04 15:06:50|109937.7|109887.7|109945.8|109895.8|109953.3|109903.3|109932.5|109882.5|23
1738681620000|2025-02-04 15:07:00|109944.9|109894.9|109943.1|109893.1|109950.8|109900.8|109936.4|109886.4|25
1738681630000|2025-02-04 15:07:10|109946.9|109896.9|109947.9|109897.9|109952.7|109902.7|109934.4|109884.4|43
1738681640000|2025-02-04 15:07:20|109949.3|109899.3|109953|109928|109968.3|109935.4|109949.3|109899.3|38
1738681650000|2025-02-04 15:07:30|109951.9|109926.9|109946.1|109921.1|109951.9|109926.9|109930.3|109905.3|42
1738681660000|2025-02-04 15:07:40|109944.6|109919.6|109952.3|109927.3|109967.3|109928.2|109940.2|109902.9|50
1738681670000|2025-02-04 15:07:50|109955.6|109930.6|109953.3|109928.3|109973.2|109938.3|109944.8|109919.8|51
1738681680000|2025-02-04 15:08:00|109952.4|109927.4|109960.4|109935.4|109965.5|109940.5|109946.1|109921.1|44
1738681690000|2025-02-04 15:08:10|109959.6|109934.6|109962.9|109937.9|109965.6|109940.6|109954.4|109929.4|38
1738681700000|2025-02-04 15:08:20|109962.7|109937.7|109956.4|109931.4|109964.5|109939.5|109951.8|109926.8|41
1738681710000|2025-02-04 15:08:30|109954.2|109929.2|109956.2|109931.2|109974.5|109939.2|109950.4|109924.5|37
1738681720000|2025-02-04 15:08:40|109961.1|109936.1|109940.9|109915.9|109969|109944|109935.8|109910.8|49
1738681730000|2025-02-04 15:08:50|109941.9|109916.9|109948.6|109923.6|109950.8|109925.8|109936.1|109911.1|37
1738681740000|2025-02-04 15:09:00|109947.5|109922.5|109946.1|109921.1|109947.5|109922.5|109933.3|109908.3|33
1738681750000|2025-02-04 15:09:10|109945.1|109920.1|109938.4|109913.4|109950|109925|109938.4|109913.4|27
1738681760000|2025-02-04 15:09:20|109939.4|109914.4|109962.7|109937.7|109963.9|109938.9|109939.4|109914.4|40
1738681770000|2025-02-04 15:09:30|109961.5|109936.5|109948.5|109923.5|109965.3|109940.3|109941.8|109916.8|38
1738681780000|2025-02-04 15:09:40|109949.6|109924.6|109964.8|109939.8|109964.8|109939.8|109947.5|109922.5|29
1738681790000|2025-02-04 15:09:50|109963.6|109938.6|109980.8|109955.8|109985.7|109960.7|109962.6|109937.6|40
1738681800000|2025-02-04 15:10:00|109981.8|109956.8|109964.4|109939.4|109981.8|109956.8|109963.2|109938.2|38
1738681810000|2025-02-04 15:10:10|109965.6|109940.6|109977|109952|109981.7|109956.7|109963.8|109938.8|48
1738681820000|2025-02-04 15:10:20|109978.3|109953.3|109957.9|109932.9|109978.3|109953.3|109957.9|109932.9|30
1738681830000|2025-02-04 15:10:30|109956.2|109931.2|109972|109947|109974.7|109949.7|109956.2|109931.2|34
1738681840000|2025-02-04 15:10:40|109976|109951|109979.2|109954.2|109985.1|109960.1|109970.9|109945.9|37
1738681850000|2025-02-04 15:10:50|109978.1|109953.1|109988.7|109963.7|110000.3|109975.3|109978.1|109953.1|44
1738681860000|2025-02-04 15:11:00|109987.9|109962.9|109975.3|109950.3|109987.9|109962.9|109973.2|109948.2|34
1738681870000|2025-02-04 15:11:10|109978.2|109953.2|109985.9|109960.9|109999|109974|109974.3|109949.3|38
1738681880000|2025-02-04 15:11:20|109989.3|109964.3|109980.1|109955.1|109990.4|109965.4|109980.1|109955.1|35
1738681890000|2025-02-04 15:11:30|109981.3|109956.3|109980.1|109955.1|109988.3|109963.3|109979.1|109954.1|31
1738681900000|2025-02-04 15:11:40|109981.3|109956.3|109976.1|109951.1|109994|109969|109972.1|109947.1|38
1738681910000|2025-02-04 15:11:50|109975.1|109950.1|109965.3|109940.3|109975.1|109950.1|109961.7|109936.7|30
1738681920000|2025-02-04 15:12:00|109964.3|109939.3|109940.7|109915.7|109964.3|109939.3|109940.7|109915.7|35
1738681930000|2025-02-04 15:12:10|109939.1|109914.1|109955.6|109930.6|109955.6|109930.6|109937.4|109912.4|28
1738681940000|2025-02-04 15:12:20|109956.5|109931.5|109955|109930|109956.5|109931.5|109951.4|109926.4|30
1738681950000|2025-02-04 15:12:30|109956|109931|109959.9|109934.9|109961.3|109936.3|109954|109929|37
1738681960000|2025-02-04 15:12:40|109960.7|109935.7|109929.8|109853.9|109974.1|109949.1|109919.9|109847.3|26
1738681970000|2025-02-04 15:12:50|109924.8|109848.6|109947.4|109897.4|109986.8|109901.2|109892.2|109828.1|65
1738681980000|2025-02-04 15:13:00|109949.6|109899.6|109947|109897|109949.9|109909.3|109928.6|109881.1|65
1738681990000|2025-02-04 15:13:10|109941.2|109891.2|109955|109905|109955|109905|109938.9|109888.9|37
1738682000000|2025-02-04 15:13:20|109954.1|109904.1|109949.4|109899.4|109956.5|109906.5|109944|109894|42
1738682010000|2025-02-04 15:13:30|109950.2|109900.2|109949.2|109899.2|109951.8|109901.8|109940|109890|31
1738682020000|2025-02-04 15:13:40|109950|109900|109938.7|109888.7|109951.2|109901.2|109938.7|109888.7|39
1738682030000|2025-02-04 15:13:50|109936.1|109886.1|109945.1|109895.1|109945.1|109895.1|109927.1|109877.1|34
1738682040000|2025-02-04 15:14:00|109946.5|109896.5|109968.1|109918.1|109979|109929|109944.9|109894.9|43
1738682050000|2025-02-04 15:14:10|109967.3|109917.3|109969.9|109919.9|109969.9|109926.8|109940.4|109890.4|51
1738682060000|2025-02-04 15:14:20|109969.1|109919.1|109968.2|109918.2|109970.4|109920.4|109941.6|109891.6|37
1738682070000|2025-02-04 15:14:30|109967|109917|110004.6|109954.6|110009|109959|109956.2|109916.1|52
1738682080000|2025-02-04 15:14:40|110011.7|109961.7|109976.1|109926.1|110011.7|109961.7|109967.9|109924|47
1738682090000|2025-02-04 15:14:50|109980.9|109930.9|110000.7|109950.7|110006|109956|109967.3|109923|31
1738682100000|2025-02-04 15:15:00|109998.9|109948.9|109959.5|109934.5|109998.9|109948.9|109956.7|109923.4|35
1738682110000|2025-02-04 15:15:10|109957.9|109932.9|109958.6|109933.6|109965.7|109940.7|109952.1|109927.1|32
1738682120000|2025-02-04 15:15:20|109952.4|109927.4|109961.5|109936.5|109968|109943|109952.4|109927.4|40
1738682130000|2025-02-04 15:15:30|109960|109935|109964.7|109939.7|109964.7|109939.7|109951.3|109926.3|20
1738682140000|2025-02-04 15:15:40|109963.3|109938.3|109987|109937|109989.9|109943.3|109963.3|109937|10
1738682150000|2025-02-04 15:15:50|109987.8|109937.8|109985|109935|109987.8|109937.8|109973.3|109923.3|27
1738682160000|2025-02-04 15:16:00|109983.6|109933.6|109953.4|109928.4|109989.8|109939.8|109953.4|109915.9|30
1738682170000|2025-02-04 15:16:10|109952.9|109927.9|109957.5|109932.5|109957.5|109932.5|109947.7|109922.7|30
1738682180000|2025-02-04 15:16:20|109956.6|109931.6|109941.7|109916.7|109958.7|109933.7|109936.3|109911.3|29
1738682190000|2025-02-04 15:16:30|109941.1|109916.1|109935|109910|109941.1|109916.1|109929.1|109904.1|29
1738682200000|2025-02-04 15:16:40|109936|109911|109918.2|109893.2|109936.4|109911.4|109915.9|109890.9|31
1738682210000|2025-02-04 15:16:50|109917.1|109867.1|109904.1|109854.1|109921.5|109871.5|109904.1|109854.1|27
1738682220000|2025-02-04 15:17:00|109904.4|109854.4|109891.9|109866.9|109904.4|109875.8|109890.6|109854.4|31
1738682230000|2025-02-04 15:17:10|109893.2|109868.2|109893.9|109868.9|109900.2|109875.2|109892.3|109867.3|20
1738682240000|2025-02-04 15:17:20|109887.1|109862.1|109873.4|109823.4|109887.1|109862.1|109863.7|109813.7|51
1738682250000|2025-02-04 15:17:30|109874.3|109824.3|109875.8|109825.8|109882.1|109832.1|109868.3|109818.3|38
1738682260000|2025-02-04 15:17:40|109876.2|109826.2|109854.4|109829.4|109876.2|109831|109854.4|109818.5|22
1738682270000|2025-02-04 15:17:50|109842.1|109817.1|109864.1|109814.1|109869.3|109832.8|109841.8|109809.1|38
1738682280000|2025-02-04 15:18:00|109866.4|109816.4|109837.1|109787.1|109870.4|109820.4|109837.1|109787.1|46
1738682290000|2025-02-04 15:18:10|109833.4|109783.4|109832.6|109782.6|109838.7|109792|109813.7|109775.7|38
1738682300000|2025-02-04 15:18:20|109830.8|109780.8|109818.6|109768.6|109832.5|109782.5|109815.2|109765.2|49
1738682310000|2025-02-04 15:18:30|109818.8|109768.8|109839.5|109789.5|109840.9|109790.9|109818.4|109768.4|32
1738682320000|2025-02-04 15:18:40|109839.8|109789.8|109820.1|109795.1|109839.8|109799.1|109816.2|109780.8|22
1738682330000|2025-02-04 15:18:50|109816|109791|109827.5|109802.5|109830.4|109805.4|109815|109790|38
1738682340000|2025-02-04 15:19:00|109826.3|109801.3|109827.5|109802.5|109828.4|109803.4|109825.2|109800.2|8
1738682350000|2025-02-04 15:19:10|109826.5|109801.5|109818.5|109793.5|109831.5|109806.5|109816.5|109791.5|41
1738682360000|2025-02-04 15:19:20|109817.7|109792.7|109814.2|109789.2|109826.6|109801.6|109812.3|109787.3|39
1738682370000|2025-02-04 15:19:30|109815.2|109790.2|109789.3|109764.3|109821.6|109796.6|109787.6|109753.1|32
1738682380000|2025-02-04 15:19:40|109791.4|109766.4|109787.8|109762.8|109791.5|109766.5|109785.6|109760.6|36
1738682390000|2025-02-04 15:19:50|109789.3|109764.3|109775.3|109750.3|109790|109765|109775.2|109750.2|52
1738682400000|2025-02-04 15:20:00|109773.7|109748.7|109788|109763|109788|109763|109773.7|109748.7|44
1738682410000|2025-02-04 15:20:10|109787.5|109762.5|109781.6|109756.6|109787.5|109762.5|109776.5|109751.5|43
1738682420000|2025-02-04 15:20:20|109783.6|109758.6|109802.2|109777.2|109804.2|109779.2|109783.6|109758.6|43
1738682430000|2025-02-04 15:20:30|109801.3|109776.3|109801.4|109776.4|109808.7|109783.7|109784|109759|44
1738682440000|2025-02-04 15:20:40|109800.6|109775.6|109779.8|109754.8|109800.6|109775.6|109775.9|109750.9|38
1738682450000|2025-02-04 15:20:50|109781|109756|109802.6|109777.6|109806.3|109781.3|109781|109756|42
1738682460000|2025-02-04 15:21:00|109803.5|109778.5|109815.4|109790.4|109824.2|109799.2|109803.5|109778.5|41
1738682470000|2025-02-04 15:21:10|109816.5|109791.5|109796|109771|109817.3|109792.3|109794.4|109769.4|32
1738682480000|2025-02-04 15:21:20|109794.9|109769.9|109797.6|109772.6|109803.5|109778.5|109789.9|109764.9|45
1738682490000|2025-02-04 15:21:30|109799.3|109774.3|109803.1|109778.1|109819.3|109794.3|109799.3|109774.3|26
1738682500000|2025-02-04 15:21:40|109802.3|109777.3|109803.3|109778.3|109811.6|109786.6|109802.3|109777.3|25
1738682510000|2025-02-04 15:21:50|109804.2|109779.2|109808.2|109783.2|109821.8|109787.5|109800.3|109771.8|33
1738682520000|2025-02-04 15:22:00|109807.4|109782.4|109805.5|109780.5|109826.7|109784.7|109801|109773.3|27
1738682530000|2025-02-04 15:22:10|109803.6|109778.6|109806|109781|109813.8|109788.8|109803.3|109778.3|29
1738682540000|2025-02-04 15:22:20|109807.1|109782.1|109799.8|109774.8|109807.1|109782.1|109798.6|109773.6|31
1738682550000|2025-02-04 15:22:30|109800.8|109775.8|109811.4|109786.4|109812.2|109787.2|109795|109770|29
1738682560000|2025-02-04 15:22:40|109810.4|109785.4|109805.4|109780.4|109816.9|109791.9|109801.1|109776.1|32
1738682570000|2025-02-04 15:22:50|109806.2|109781.2|109802.8|109777.8|109808.2|109783.2|109798.6|109773.6|32
1738682580000|2025-02-04 15:23:00|109798.6|109773.6|109785.1|109760.1|109798.6|109773.6|109783.3|109758.3|35
1738682590000|2025-02-04 15:23:10|109784.5|109759.5|109774.9|109749.9|109786|109761|109756.1|109731.1|51
1738682600000|2025-02-04 15:23:20|109777.8|109752.8|109788.9|109763.9|109791.3|109766.3|109776.4|109751.4|22
1738682610000|2025-02-04 15:23:30|109789.4|109764.4|109792.6|109767.6|109793.6|109768.6|109786.1|109761.1|18
1738682620000|2025-02-04 15:23:40|109793.7|109768.7|109783.2|109758.2|109795.2|109770.2|109780.3|109755.3|24
1738682630000|2025-02-04 15:23:50|109782|109757|109797.8|109772.8|109800.4|109775.4|109780.2|109755.2|26
1738682640000|2025-02-04 15:24:00|109796.5|109771.5|109780.2|109755.2|109796.5|109771.5|109777.2|109752.2|33
1738682650000|2025-02-04 15:24:10|109781|109756|109780.6|109755.6|109785.8|109760.8|109774.7|109749.7|32
1738682660000|2025-02-04 15:24:20|109779.3|109754.3|109759.4|109734.4|109779.3|109754.3|109753.6|109728.6|46
1738682670000|2025-02-04 15:24:30|109758|109733|109759|109734|109760|109735|109757|109732|8
1738682680000|2025-02-04 15:24:40|109760.1|109735.1|109772.1|109747.1|109781|109756|109760.1|109735.1|30
1738682690000|2025-02-04 15:24:50|109772.9|109747.9|109772.6|109747.6|109777.5|109752.5|109764.7|109739.7|37
1738682700000|2025-02-04 15:25:00|109769.8|109744.8|109770.1|109745.1|109773.7|109748.7|109763.2|109738.2|39
1738682710000|2025-02-04 15:25:10|109771.3|109746.3|109785.8|109760.8|109786.1|109761.1|109771.3|109746.3|31
1738682720000|2025-02-04 15:25:20|109785.3|109760.3|109783.5|109758.5|109799.6|109774.6|109782.9|109757.9|31
1738682730000|2025-02-04 15:25:30|109782.7|109757.7|109788.7|109763.7|109792.2|109767.2|109779.7|109754.7|23
1738682740000|2025-02-04 15:25:40|109787.5|109762.5|109787.3|109762.3|109789.5|109764.5|109779.2|109754.2|23
1738682750000|2025-02-04 15:25:50|109788.2|109763.2|109803|109778|109807.5|109782.5|109788.2|109763.2|31
1738682760000|2025-02-04 15:26:00|109801.8|109776.8|109791.4|109766.4|109803.8|109778.8|109791.4|109766.4|21
1738682770000|2025-02-04 15:26:10|109791.9|109766.9|109795.2|109770.2|109796.8|109771.8|109786.9|109761.9|24
1738682780000|2025-02-04 15:26:20|109794.2|109769.2|109791.8|109766.8|109798.1|109773.1|109786.2|109761.2|27
1738682790000|2025-02-04 15:26:30|109791|109766|109780.7|109755.7|109793.1|109768.1|109780.1|109755.1|22
1738682800000|2025-02-04 15:26:40|109779.7|109754.7|109781.6|109756.6|109784.6|109759.6|109774.1|109749.1|23
1738682810000|2025-02-04 15:26:50|109782.4|109757.4|109777|109752|109782.4|109757.4|109771.7|109746.7|14
1738682820000|2025-02-04 15:27:00|109776|109751|109778.9|109728.9|109778.9|109751|109762.7|109721.5|26
1738682830000|2025-02-04 15:27:10|109780.2|109730.2|109789.2|109739.2|109793.9|109743.9|109778|109728|29
1738682840000|2025-02-04 15:27:20|109791.1|109741.1|109811.9|109761.9|109813.4|109763.4|109787.7|109737.7|37
1738682850000|2025-02-04 15:27:30|109813.3|109763.3|109831|109781|109835.6|109785.6|109811.9|109761.9|27
1738682860000|2025-02-04 15:27:40|109832.9|109782.9|109833.7|109783.7|109836.8|109786.8|109824.4|109774.4|34
1738682870000|2025-02-04 15:27:50|109833.9|109783.9|109827.5|109777.5|109833.9|109783.9|109823.7|109773.7|24
1738682880000|2025-02-04 15:28:00|109829.2|109779.2|109824.8|109774.8|109830|109780|109820.2|109770.2|17
1738682890000|2025-02-04 15:28:10|109824|109774|109820.6|109770.6|109828.6|109778.6|109818.8|109768.8|31
1738682900000|2025-02-04 15:28:20|109822.3|109772.3|109835.6|109785.6|109835.8|109785.8|109820.2|109770.2|29
1738682910000|2025-02-04 15:28:30|109834.8|109784.8|109835.2|109785.2|109840.4|109790.4|109831.8|109781.8|26
1738682920000|2025-02-04 15:28:40|109836.1|109786.1|109824.7|109774.7|109836.2|109786.2|109824.7|109774.7|26
1738682930000|2025-02-04 15:28:50|109826|109776|109849.1|109799.1|109849.5|109799.5|109826|109776|39
1738682940000|2025-02-04 15:29:00|109852.7|109802.7|109842.8|109792.8|109861.8|109811.8|109841.3|109791.3|37
1738682950000|2025-02-04 15:29:10|109844.4|109794.4|109851|109801|109851|109819.8|109818.7|109781.4|49
1738682960000|2025-02-04 15:29:20|109851.4|109801.4|109854.8|109804.8|109858.2|109808.2|109849.8|109799.8|24
1738682970000|2025-02-04 15:29:30|109853.9|109803.9|109846.3|109796.3|109860.1|109810.1|109845.6|109795.6|23
1738682980000|2025-02-04 15:29:40|109847.4|109797.4|109856.9|109806.9|109858|109808|109843|109793|19
1738682990000|2025-02-04 15:29:50|109855|109805|109845.9|109795.9|109856.4|109806.4|109839.4|109789.4|43
1738683000000|2025-02-04 15:30:00|109847.1|109797.1|109841.1|109791.1|109854.3|109804.3|109841.1|109791.1|31
1738683010000|2025-02-04 15:30:10|109839.9|109789.9|109849.1|109799.1|109849.9|109799.9|109839|109789|21
1738683020000|2025-02-04 15:30:20|109850.8|109800.8|109858.8|109808.8|109873.3|109823.3|109850.8|109800.8|35
1738683030000|2025-02-04 15:30:30|109858.3|109808.3|109848.7|109798.7|109858.8|109808.8|109848.7|109798.7|22
1738683040000|2025-02-04 15:30:40|109842.5|109792.5|109821.8|109771.8|109844.5|109794.5|109820.2|109770.2|31
1738683050000|2025-02-04 15:30:50|109826|109776|109821.9|109796.9|109826.1|109801.1|109815|109766.9|39
1738683060000|2025-02-04 15:31:00|109821.1|109796.1|109825.3|109775.3|109826.4|109800.5|109812.9|109770.9|36
1738683070000|2025-02-04 15:31:10|109823.9|109773.9|109812.9|109762.9|109826|109787.7|109803.3|109762.9|29
1738683080000|2025-02-04 15:31:20|109814.1|109764.1|109811.8|109761.8|109817.2|109767.2|109808|109758|25
1738683090000|2025-02-04 15:31:30|109811.5|109761.5|109810.4|109760.4|109815.1|109765.1|109804.2|109754.2|25
1738683100000|2025-02-04 15:31:40|109811.5|109761.5|109792.7|109767.7|109811.5|109772.4|109792.2|109758.9|18
1738683110000|2025-02-04 15:31:50|109792.2|109767.2|109803.5|109778.5|109804.1|109779.1|109788.4|109763.4|23
1738683120000|2025-02-04 15:32:00|109802.6|109777.6|109793.3|109768.3|109813.4|109788.4|109793.3|109768.3|37
1738683130000|2025-02-04 15:32:10|109788.5|109763.5|109801.3|109776.3|109805.5|109780.5|109778.8|109753.8|36
1738683140000|2025-02-04 15:32:20|109800.5|109775.5|109804.8|109779.8|109820.3|109787.4|109797.5|109766.9|27
1738683150000|2025-02-04 15:32:30|109805.5|109780.5|109802.8|109777.8|109810.5|109785.5|109799.8|109774.8|16
1738683160000|2025-02-04 15:32:40|109801.6|109776.6|109787.3|109762.3|109801.6|109776.6|109784.7|109759.7|33
1738683170000|2025-02-04 15:32:50|109785.6|109760.6|109784.6|109759.6|109793.4|109768.4|109782.2|109757.2|25
1738683180000|2025-02-04 15:33:00|109785.6|109760.6|109807.5|109782.5|109819.6|109787.9|109785.6|109758.8|49
1738683190000|2025-02-04 15:33:10|109806.3|109781.3|109801|109776|109818.3|109781.3|109794.5|109762.9|31
1738683200000|2025-02-04 15:33:20|109802|109777|109791.9|109766.9|109805.1|109780.1|109782.7|109757.7|36
1738683210000|2025-02-04 15:33:30|109794.3|109769.3|109802.6|109777.6|109802.9|109777.9|109793.4|109768.4|30
1738683220000|2025-02-04 15:33:40|109804.1|109779.1|109804.3|109779.3|109809.5|109784.5|109796|109771|29
1738683230000|2025-02-04 15:33:50|109803.1|109778.1|109800.4|109775.4|109816.6|109791.6|109799.2|109774.2|35
1738683240000|2025-02-04 15:34:00|109799.3|109774.3|109804.9|109779.9|109806.4|109781.4|109799.3|109774.3|21
1738683250000|2025-02-04 15:34:10|109803.9|109778.9|109802.7|109777.7|109814.1|109789.1|109799.2|109774.2|21
1738683260000|2025-02-04 15:34:20|109803.6|109778.6|109814.4|109789.4|109816.5|109791.5|109802.4|109777.4|29
1738683270000|2025-02-04 15:34:30|109816.3|109791.3|109813.4|109788.4|109816.3|109791.3|109803|109778|26
1738683280000|2025-02-04 15:34:40|109812.3|109787.3|109789.3|109764.3|109812.3|109787.3|109789.3|109756.3|31
1738683290000|2025-02-04 15:34:50|109789.7|109764.7|109809.9|109784.9|109809.9|109784.9|109784.5|109759.5|33
1738683300000|2025-02-04 15:35:00|109797.8|109772.8|109796.4|109771.4|109805.4|109780.4|109792.2|109767.2|30
1738683310000|2025-02-04 15:35:10|109795.6|109770.6|109798.7|109773.7|109806.6|109781.6|109793.6|109768.6|26
1738683320000|2025-02-04 15:35:20|109799|109774|109787.3|109762.3|109806.1|109781.1|109787.3|109762.3|17
1738683330000|2025-02-04 15:35:30|109784.9|109759.9|109773.7|109748.7|109786.8|109761.8|109773.1|109748.1|33
1738683340000|2025-02-04 15:35:40|109772.6|109747.6|109753.2|109728.2|109774.7|109749.7|109749.5|109724.5|33
1738683350000|2025-02-04 15:35:50|109753.7|109728.7|109754.8|109729.8|109761.7|109736.7|109751.2|109726.2|35
1738683360000|2025-02-04 15:36:00|109755|109730|109763.2|109738.2|109764.1|109739.1|109754.8|109729.8|17
1738683370000|2025-02-04 15:36:10|109762.4|109737.4|109769|109744|109772.7|109747.7|109762.2|109737.2|25
1738683380000|2025-02-04 15:36:20|109768|109743|109743.1|109718.1|109768|109743|109742.1|109717.1|30
1738683390000|2025-02-04 15:36:30|109743.4|109718.4|109721|109696|109749.4|109724.4|109716.5|109691.5|37
1738683400000|2025-02-04 15:36:40|109719.9|109694.9|109715.1|109690.1|109721.1|109696.1|109705.6|109680.6|43
1738683410000|2025-02-04 15:36:50|109716.6|109691.6|109719.5|109694.5|109728.7|109703.7|109716.6|109691.6|19
1738683420000|2025-02-04 15:37:00|109718.3|109693.3|109712.3|109687.3|109718.3|109693.3|109708.1|109683.1|32
1738683430000|2025-02-04 15:37:10|109711.3|109686.3|109723|109698|109723.2|109698.2|109711.3|109686.3|42
1738683440000|2025-02-04 15:37:20|109724.2|109699.2|109732.3|109707.3|109733.7|109708.7|109723.3|109698.3|31
1738683450000|2025-02-04 15:37:30|109730.2|109705.2|109737.7|109712.7|109739.1|109714.1|109730.2|109705.2|14
1738683460000|2025-02-04 15:37:40|109736.9|109711.9|109729.9|109704.9|109738.9|109713.9|109727.4|109702.4|22
1738683470000|2025-02-04 15:37:50|109731|109706|109733.4|109708.4|109735.6|109710.6|109726.7|109701.7|25
1738683480000|2025-02-04 15:38:00|109735.6|109710.6|109727.2|109702.2|109735.6|109710.6|109722.5|109697.5|32
1738683490000|2025-02-04 15:38:10|109724.1|109699.1|109718.3|109693.3|109724.1|109699.1|109716.7|109691.7|30
1738683500000|2025-02-04 15:38:20|109717.4|109692.4|109722.9|109697.9|109723.7|109698.7|109712.6|109687.6|30
1738683510000|2025-02-04 15:38:30|109723.7|109698.7|109711.7|109686.7|109729.6|109704.6|109706.1|109670.6|36
1738683520000|2025-02-04 15:38:40|109710.9|109685.9|109709.6|109659.6|109723.6|109689.3|109704.1|109658.4|35
1738683530000|2025-02-04 15:38:50|109711|109661|109717.9|109692.9|109726.8|109692.9|109700.3|109658.8|36
1738683540000|2025-02-04 15:39:00|109715.3|109690.3|109710.2|109685.2|109718.1|109693.1|109707.6|109682.6|29
1738683550000|2025-02-04 15:39:10|109709.4|109684.4|109708.3|109658.3|109711.6|109684.4|109695.2|109656.2|26
1738683560000|2025-02-04 15:39:20|109707.5|109657.5|109704|109654|109711.5|109661.5|109703.7|109653.7|19
1738683570000|2025-02-04 15:39:30|109704.2|109654.2|109702.4|109652.4|109705|109655|109698.7|109648.7|16
1738683580000|2025-02-04 15:39:40|109704.6|109654.6|109715.9|109665.9|109718.5|109668.5|109704.6|109654.6|20
1738683590000|2025-02-04 15:39:50|109718.3|109668.3|109706.5|109681.5|109724|109684.8|109701.1|109663.3|36
1738683600000|2025-02-04 15:40:00|109705.3|109680.3|109679.6|109654.6|109723.7|109685.5|109679.6|109647.7|49
1738683610000|2025-02-04 15:40:10|109679.1|109654.1|109694.5|109669.5|109696|109671|109675.1|109650.1|24
1738683620000|2025-02-04 15:40:20|109696|109671|109692.7|109667.7|109699.2|109674.2|109691.7|109666.7|18
1738683630000|2025-02-04 15:40:30|109693.6|109668.6|109697.9|109672.9|109698.7|109673.7|109693.6|109668.6|18
1738683640000|2025-02-04 15:40:40|109699|109674|109699.9|109674.9|109702.2|109677.2|109698.5|109673.5|16
1738683650000|2025-02-04 15:40:50|109698.7|109673.7|109684.3|109659.3|109698.7|109673.7|109678.9|109653.9|23
1738683660000|2025-02-04 15:41:00|109686|109661|109705.1|109680.1|109707.9|109682.9|109684.3|109659.3|34
1738683670000|2025-02-04 15:41:10|109705.9|109680.9|109709.3|109684.3|109713.3|109688.3|109705|109680|31
1738683680000|2025-02-04 15:41:20|109707.3|109682.3|109718.3|109693.3|109720|109695|109707.3|109682.3|28
1738683690000|2025-02-04 15:41:30|109721.2|109696.2|109721.6|109696.6|109725.7|109700.7|109720.2|109695.2|16
1738683700000|2025-02-04 15:41:40|109721.8|109696.8|109706.4|109681.4|109723.9|109698.9|109702.8|109677.8|31
1738683710000|2025-02-04 15:41:50|109705.6|109680.6|109700.2|109675.2|109705.6|109680.6|109692.8|109667.8|22
1738683720000|2025-02-04 15:42:00|109698.6|109673.6|109692.7|109667.7|109701.8|109676.8|109689.5|109664.5|13
1738683730000|2025-02-04 15:42:10|109693.9|109668.9|109696.9|109671.9|109700.5|109675.5|109691.1|109666.1|22
1738683740000|2025-02-04 15:42:20|109695.6|109670.6|109688.4|109663.4|109695.6|109670.6|109682.3|109657.3|20
1738683750000|2025-02-04 15:42:30|109687.4|109662.4|109686.4|109661.4|109687.4|109662.4|109678.5|109653.5|25
1738683760000|2025-02-04 15:42:40|109687.3|109662.3|109691.5|109666.5|109691.7|109666.7|109683.8|109658.8|20
1738683770000|2025-02-04 15:42:50|109692.5|109667.5|109697.7|109672.7|109718.6|109677.8|109690.4|109664.1|27
1738683780000|2025-02-04 15:43:00|109698.9|109673.9|109697.2|109672.2|109699.5|109674.5|109693|109668|17
1738683790000|2025-02-04 15:43:10|109696.9|109671.9|109717.4|109667.4|109718.4|109674.7|109696.9|109665.3|14
1738683800000|2025-02-04 15:43:20|109716|109666|109711.2|109661.2|109718.1|109668.1|109709.9|109659.9|14
1738683810000|2025-02-04 15:43:30|109710.2|109660.2|109701|109651|109711.5|109661.5|109701|109651|17
1738683820000|2025-02-04 15:43:40|109700|109650|109704.7|109679.7|109718.4|109681.6|109699.2|109649.2|22
1738683830000|2025-02-04 15:43:50|109705.6|109680.6|109711.5|109686.5|109731.5|109699.3|109704.7|109678.5|36
1738683840000|2025-02-04 15:44:00|109710.5|109685.5|109718.4|109693.4|109718.4|109693.4|109705.7|109680.7|20
1738683850000|2025-02-04 15:44:10|109716.6|109691.6|109711.5|109686.5|109716.6|109691.6|109710.1|109685.1|24
1738683860000|2025-02-04 15:44:20|109709.9|109684.9|109708.7|109683.7|109712.9|109687.9|109705.7|109680.7|26
1738683870000|2025-02-04 15:44:30|109707.8|109682.8|109712.7|109687.7|109712.7|109687.7|109707.8|109682.8|7
1738683880000|2025-02-04 15:44:40|109713.7|109688.7|109714.9|109689.9|109718.4|109693.4|109711.2|109686.2|29
1738683890000|2025-02-04 15:44:50|109716.6|109691.6|109709.4|109684.4|109716.6|109691.6|109708.6|109683.6|18
1738683900000|2025-02-04 15:45:00|109710.5|109685.5|109715.1|109690.1|109719.6|109694.6|109707.4|109682.4|26
1738683910000|2025-02-04 15:45:10|109713.8|109688.8|109729.7|109704.7|109743.5|109704.7|109706.3|109681.3|28
1738683920000|2025-02-04 15:45:20|109728.1|109703.1|109724.7|109699.7|109734.2|109709|109719.5|109684.2|23
1738683930000|2025-02-04 15:45:30|109723.3|109698.3|109715.6|109690.6|109724.6|109699.6|109714.3|109689.3|23
1738683940000|2025-02-04 15:45:40|109714.6|109689.6|109720.8|109695.8|109724.6|109699.6|109712|109687|24
1738683950000|2025-02-04 15:45:50|109719.7|109694.7|109718.5|109693.5|109722.4|109697.4|109713.5|109688.5|21
1738683960000|2025-02-04 15:46:00|109716.9|109691.9|109703.6|109678.6|109718.5|109693.5|109699.9|109674.9|17
1738683970000|2025-02-04 15:46:10|109704.6|109679.6|109710.4|109685.4|109719|109694|109702.4|109677.4|16
1738683980000|2025-02-04 15:46:20|109712.7|109687.7|109732.2|109682.2|109732.2|109693.9|109709.8|109679.8|22
1738683990000|2025-02-04 15:46:30|109730.3|109680.3|109709.7|109684.7|109736.2|109689.5|109708.1|109677.9|22
1738684000000|2025-02-04 15:46:40|109709.2|109684.2|109717.2|109692.2|109717.9|109692.9|109709.2|109684.2|20
1738684010000|2025-02-04 15:46:50|109718.2|109693.2|109718.6|109693.6|109720.1|109695.1|109713.5|109688.5|18
1738684020000|2025-02-04 15:47:00|109719.7|109694.7|109722|109697|109723.3|109698.3|109719.7|109694.7|10
1738684030000|2025-02-04 15:47:10|109722.3|109697.3|109725.4|109700.4|109726.8|109701.8|109721.6|109696.6|17
1738684040000|2025-02-04 15:47:20|109723.8|109698.8|109730.2|109705.2|109734.3|109709.3|109723.8|109698.8|21
1738684050000|2025-02-04 15:47:30|109731.4|109706.4|109710.1|109685.1|109733.8|109708.8|109709.1|109684.1|32
1738684060000|2025-02-04 15:47:40|109709.3|109684.3|109708.9|109683.9|109713.3|109688.3|109704.3|109679.3|21
1738684070000|2025-02-04 15:47:50|109709.9|109684.9|109702.9|109677.9|109709.9|109684.9|109697.3|109672.3|15
1738684080000|2025-02-04 15:48:00|109701.8|109676.8|109711.6|109686.6|109712.6|109687.6|109698.3|109673.3|33
1738684090000|2025-02-04 15:48:10|109712.7|109687.7|109707.1|109682.1|109713.7|109688.7|109704.5|109679.5|27
1738684100000|2025-02-04 15:48:20|109708.1|109683.1|109694|109669|109708.1|109683.1|109693.2|109668.2|19
1738684110000|2025-02-04 15:48:30|109692.8|109667.8|109695.4|109670.4|109695.4|109670.4|109688.3|109663.3|24
1738684120000|2025-02-04 15:48:40|109696.5|109671.5|109704.9|109679.9|109711.9|109686.9|109696.5|109671.5|36
1738684130000|2025-02-04 15:48:50|109702.2|109677.2|109708|109683|109709.2|109684.2|109694.4|109669.4|35
1738684140000|2025-02-04 15:49:00|109704.4|109679.4|109691.4|109666.4|109708.2|109683.2|109691.1|109666.1|29
1738684150000|2025-02-04 15:49:10|109686.5|109661.5|109687.9|109662.9|109693.1|109668.1|109686.5|109661.5|16
1738684160000|2025-02-04 15:49:20|109688.4|109663.4|109686.2|109661.2|109688.4|109663.4|109684.8|109659.8|14
1738684170000|2025-02-04 15:49:30|109685.2|109660.2|109688.8|109663.8|109693.6|109668.6|109675.9|109650.9|14
1738684180000|2025-02-04 15:49:40|109687.7|109662.7|109664.9|109639.9|109688.8|109663.8|109664.9|109639.9|21
1738684190000|2025-02-04 15:49:50|109666.8|109641.8|109668.8|109643.8|109670.8|109645.8|109665.7|109640.7|25
1738684200000|2025-02-04 15:50:00|109669.8|109644.8|109682.9|109657.9|109684.1|109659.1|109668.1|109643.1|31
1738684210000|2025-02-04 15:50:10|109684|109659|109678.2|109653.2|109687.3|109662.3|109677.6|109652.6|22
1738684220000|2025-02-04 15:50:20|109678.7|109653.7|109663.5|109638.5|109686.5|109661.5|109660.9|109635.9|31
1738684230000|2025-02-04 15:50:30|109664.4|109639.4|109659.3|109634.3|109664.4|109639.4|109654.8|109629.8|19
1738684240000|2025-02-04 15:50:40|109660.5|109635.5|109658|109633|109675.2|109650.2|109657.5|109632.5|31
1738684250000|2025-02-04 15:50:50|109656.9|109631.9|109655.3|109630.3|109665|109640|109651.3|109626.3|40
1738684260000|2025-02-04 15:51:00|109654.3|109629.3|109654.3|109629.3|109657.1|109632.1|109651.3|109626.3|22
1738684270000|2025-02-04 15:51:10|109654.4|109629.4|109657|109632|109660|109635|109654.1|109629.1|25
1738684280000|2025-02-04 15:51:20|109658.3|109633.3|109670.7|109645.7|109672.7|109647.7|109658.3|109633.3|24
1738684290000|2025-02-04 15:51:30|109669.8|109644.8|109666.6|109641.6|109675.1|109650.1|109663.9|109638.9|18
1738684300000|2025-02-04 15:51:40|109668|109643|109677|109652|109677|109652|109668|109643|15
1738684310000|2025-02-04 15:51:50|109678|109653|109659.3|109634.3|109679.9|109654.9|109655.3|109630.3|34
1738684320000|2025-02-04 15:52:00|109660.5|109635.5|109657.4|109632.4|109660.5|109635.5|109654.8|109629.8|14
1738684330000|2025-02-04 15:52:10|109656.2|109631.2|109652.4|109627.4|109656.2|109631.2|109650.3|109625.3|23
1738684340000|2025-02-04 15:52:20|109651.5|109626.5|109650.5|109625.5|109651.5|109626.5|109650.5|109625.5|6
1738684350000|2025-02-04 15:52:30|109651.5|109626.5|109649.9|109624.9|109655.5|109630.5|109646.7|109621.7|25
1738684360000|2025-02-04 15:52:40|109650.7|109625.7|109654|109629|109656.3|109631.3|109649.9|109624.9|19
1738684370000|2025-02-04 15:52:50|109651.8|109626.8|109650.8|109625.8|109652.8|109627.8|109649.1|109624.1|12
1738684380000|2025-02-04 15:53:00|109649.7|109624.7|109651.5|109626.5|109656.7|109631.7|109643.5|109618.5|25
1738684390000|2025-02-04 15:53:10|109652.3|109627.3|109654.2|109629.2|109662.8|109630.4|109639.5|109604.8|33
1738684400000|2025-02-04 15:53:20|109653.3|109628.3|109649.8|109624.8|109653.3|109628.3|109644.8|109619.8|15
1738684410000|2025-02-04 15:53:30|109650.7|109625.7|109647|109622|109650.7|109625.7|109646|109621|11
1738684420000|2025-02-04 15:53:40|109646|109621|109649.7|109624.7|109651.4|109626.4|109641.2|109616.2|15
1738684430000|2025-02-04 15:53:50|109650.8|109625.8|109649.2|109624.2|109652.4|109627.4|109648.2|109623.2|10
1738684440000|2025-02-04 15:54:00|109650|109625|109647.4|109622.4|109662.6|109625|109639.4|109612.6|27
1738684450000|2025-02-04 15:54:10|109646.4|109621.4|109638.1|109613.1|109647.4|109622.4|109626.9|109601.9|27
1738684460000|2025-02-04 15:54:20|109635.2|109610.2|109621.2|109596.2|109636.5|109611.5|109616.9|109591.9|38
1738684470000|2025-02-04 15:54:30|109618.3|109593.3|109607.4|109582.4|109619.9|109594.9|109604.9|109579.9|38
1738684480000|2025-02-04 15:54:40|109606.3|109581.3|109619.5|109594.5|109620.2|109595.2|109604.6|109579.6|17
1738684490000|2025-02-04 15:54:50|109618.7|109593.7|109619.8|109594.8|109625.8|109600.8|109616.3|109591.3|30
1738684500000|2025-02-04 15:55:00|109617.8|109592.8|109637.6|109612.6|109638.8|109613.8|109617.6|109592.6|34
1738684510000|2025-02-04 15:55:10|109636.1|109611.1|109627.5|109602.5|109642.7|109617.7|109625|109600|24
1738684520000|2025-02-04 15:55:20|109626.6|109601.6|109638.6|109613.6|109641.1|109616.1|109624.3|109599.3|31
1738684530000|2025-02-04 15:55:30|109640.1|109615.1|109642.2|109617.2|109642.2|109617.2|109637.2|109612.2|20
1738684540000|2025-02-04 15:55:40|109640.7|109615.7|109632|109607|109640.7|109615.7|109629.6|109604.6|18
1738684550000|2025-02-04 15:55:50|109625.8|109600.8|109623|109598|109629.7|109604.7|109619.5|109594.5|26
1738684560000|2025-02-04 15:56:00|109621.5|109596.5|109632.4|109607.4|109639.5|109614.5|109621.5|109596.5|38
1738684570000|2025-02-04 15:56:10|109632.7|109607.7|109636.6|109611.6|109637.6|109612.6|109629.7|109604.7|17
1738684580000|2025-02-04 15:56:20|109635.6|109610.6|109635.8|109610.8|109636.6|109611.6|109635.6|109610.6|3
1738684590000|2025-02-04 15:56:30|109636.6|109611.6|109631.1|109606.1|109638.8|109613.8|109625.9|109600.9|21
1738684600000|2025-02-04 15:56:40|109630|109605|109643.2|109618.2|109643.2|109618.2|109629|109604|28
1738684610000|2025-02-04 15:56:50|109642.6|109617.6|109639.6|109614.6|109648.2|109623.2|109637.4|109612.4|28
1738684620000|2025-02-04 15:57:00|109639.8|109614.8|109642.2|109617.2|109642.2|109617.2|109634.6|109609.6|27
1738684630000|2025-02-04 15:57:10|109641.7|109616.7|109647.1|109622.1|109647.1|109622.1|109641.7|109616.7|5
1738684640000|2025-02-04 15:57:20|109648.1|109623.1|109649.4|109624.4|109660.5|109635.5|109644.4|109619.4|37
1738684650000|2025-02-04 15:57:30|109648.6|109623.6|109678|109653|109678|109653|109647.8|109622.8|35
1738684660000|2025-02-04 15:57:40|109677.5|109652.5|109683.3|109658.3|109687.9|109662.9|109677.5|109652.5|33
1738684670000|2025-02-04 15:57:50|109682.1|109657.1|109691.4|109666.4|109698.5|109673.5|109681.3|109656.3|35
1738684680000|2025-02-04 15:58:00|109687.2|109662.2|109683.5|109658.5|109688.4|109663.4|109681.7|109656.7|23
1738684690000|2025-02-04 15:58:10|109682.8|109657.8|109687.9|109662.9|109691.7|109666.7|109682.8|109657.8|24
1738684700000|2025-02-04 15:58:20|109688.6|109663.6|109678.6|109653.6|109688.6|109663.6|109676.3|109651.3|35
1738684710000|2025-02-04 15:58:30|109679.2|109654.2|109685.4|109660.4|109685.4|109660.4|109678.6|109653.6|21
1738684720000|2025-02-04 15:58:40|109684|109659|109685.1|109660.1|109685.4|109660.4|109683.1|109658.1|20
1738684730000|2025-02-04 15:58:50|109685.8|109660.8|109704.5|109679.5|109704.5|109679.5|109685|109660|25
1738684740000|2025-02-04 15:59:00|109703.3|109678.3|109703.3|109678.3|109704.8|109679.8|109698.7|109673.7|18
1738684750000|2025-02-04 15:59:10|109702.1|109677.1|109707.4|109682.4|109709.9|109684.9|109701.9|109676.9|20
1738684760000|2025-02-04 15:59:20|109706.2|109681.2|109711.5|109686.5|109714.4|109689.4|109704.4|109679.4|27
1738684770000|2025-02-04 15:59:30|109709.2|109684.2|109699.4|109674.4|109709.2|109684.2|109695.3|109670.3|36
1738684780000|2025-02-04 15:59:40|109700.2|109675.2|109701.9|109676.9|109703.1|109678.1|109698.4|109673.4|19
1738684790000|2025-02-04 15:59:50|109700.7|109675.7|109696.3|109671.3|109702.5|109677.5|109693.7|109668.7|28
1738684800000|2025-02-04 16:00:00|109698.5|109673.5|109690.9|109665.9|109704.5|109679.5|109686.5|109661.5|47
1738684810000|2025-02-04 16:00:10|109690.2|109665.2|109702.6|109677.6|109703.5|109678.5|109688.8|109663.8|41
1738684820000|2025-02-04 16:00:20|109701.4|109676.4|109693.6|109668.6|109701.4|109676.4|109693.1|109668.1|27
1738684830000|2025-02-04 16:00:30|109694.7|109669.7|109701.4|109676.4|109706|109681|109693|109668|39
1738684840000|2025-02-04 16:00:40|109700.7|109675.7|109695.1|109670.1|109702.4|109677.4|109693.7|109668.7|28
1738684850000|2025-02-04 16:00:50|109694|109669|109690.5|109665.5|109694|109669|109689.1|109664.1|16
1738684860000|2025-02-04 16:01:00|109689.6|109664.6|109688.2|109663.2|109694.5|109669.5|109685.5|109660.5|36
1738684870000|2025-02-04 16:01:10|109687.7|109662.7|109695.3|109670.3|109695.3|109670.3|109686.4|109661.4|30
1738684880000|2025-02-04 16:01:20|109697.4|109672.4|109693|109668|109697.6|109672.6|109690.1|109665.1|40
1738684890000|2025-02-04 16:01:30|109694.5|109669.5|109694.2|109669.2|109698.4|109673.4|109692.2|109667.2|24
1738684900000|2025-02-04 16:01:40|109692|109667|109696.9|109671.9|109699.9|109674.9|109692|109667|11
1738684910000|2025-02-04 16:01:50|109697.9|109672.9|109701.4|109676.4|109701.6|109676.6|109696.6|109671.6|15
1738684920000|2025-02-04 16:02:00|109700.8|109675.8|109706.4|109681.4|109709.3|109684.3|109700.4|109675.4|14
1738684930000|2025-02-04 16:02:10|109704.2|109679.2|109698|109673|109705.9|109680.9|109692.7|109667.7|24
1738684940000|2025-02-04 16:02:20|109695.6|109670.6|109677.9|109652.9|109695.6|109670.6|109673.3|109648.3|47
1738684950000|2025-02-04 16:02:30|109677.2|109652.2|109679.2|109654.2|109682.4|109657.4|109675.1|109650.1|30
1738684960000|2025-02-04 16:02:40|109678.5|109653.5|109679.8|109654.8|109683.7|109658.7|109677.6|109652.6|37
1738684970000|2025-02-04 16:02:50|109678.3|109653.3|109669.1|109644.1|109679.8|109654.8|109668.6|109643.6|23
1738684980000|2025-02-04 16:03:00|109672.5|109647.5|109666.5|109641.5|109672.5|109647.5|109658|109633|35
1738684990000|2025-02-04 16:03:10|109665.8|109640.8|109659.3|109634.3|109667.7|109642.7|109659.3|109634.3|32
1738685000000|2025-02-04 16:03:20|109656.3|109631.3|109664.1|109639.1|109667.1|109642.1|109656.3|109631.3|38
1738685010000|2025-02-04 16:03:30|109664|109639|109665.2|109640.2|109665.2|109640.2|109657.4|109632.4|31
1738685020000|2025-02-04 16:03:40|109664.2|109639.2|109664.2|109639.2|109664.4|109639.4|109654.9|109629.9|31
1738685030000|2025-02-04 16:03:50|109662.7|109637.7|109660.5|109635.5|109663.3|109638.3|109659.4|109634.4|19
1738685040000|2025-02-04 16:04:00|109661.6|109636.6|109653.6|109628.6|109661.6|109636.6|109651.1|109626.1|29
1738685050000|2025-02-04 16:04:10|109654.6|109629.6|109652.9|109627.9|109657.1|109632.1|109651.4|109626.4|20
1738685060000|2025-02-04 16:04:20|109652|109627|109652|109627|109652|109627|109641.4|109616.4|21
1738685070000|2025-02-04 16:04:30|109651.2|109626.2|109638.8|109613.8|109652|109627|109633.9|109608.9|24
1738685080000|2025-02-04 16:04:40|109639.8|109614.8|109637.7|109612.7|109639.8|109614.8|109636.3|109611.3|21
1738685090000|2025-02-04 16:04:50|109636.2|109611.2|109640.8|109615.8|109642.9|109617.9|109632.7|109607.7|30
1738685100000|2025-02-04 16:05:00|109639.3|109614.3|109626.7|109601.7|109640.9|109615.9|109623.4|109598.4|43
1738685110000|2025-02-04 16:05:10|109626.3|109601.3|109623.7|109598.7|109630.1|109605.1|109620.9|109595.9|29
1738685120000|2025-02-04 16:05:20|109623.5|109598.5|109629.2|109604.2|109631.3|109606.3|109620.6|109595.6|41
1738685130000|2025-02-04 16:05:30|109626.6|109601.6|109625.6|109600.6|109627.2|109602.2|109623.1|109598.1|17
1738685140000|2025-02-04 16:05:40|109627|109602|109627|109602|109627|109602|109624.1|109599.1|10
1738685150000|2025-02-04 16:05:50|109625.7|109600.7|109627.9|109602.9|109646.6|109609.8|109625.7|109590.2|26
1738685160000|2025-02-04 16:06:00|109626.9|109601.9|109620.8|109595.8|109629.7|109604.7|109620.3|109595.3|35
1738685170000|2025-02-04 16:06:10|109622.1|109597.1|109617.7|109592.7|109626.2|109599.8|109617.7|109576.2|24
1738685180000|2025-02-04 16:06:20|109618.7|109593.7|109638|109613|109651.7|109613|109618.7|109586.3|32
1738685190000|2025-02-04 16:06:30|109644.7|109594.7|109643.3|109618.3|109660.3|109624.6|109632.5|109592.7|56
1738685200000|2025-02-04 16:06:40|109642.2|109617.2|109636.4|109611.4|109650|109625|109636|109611|34
1738685210000|2025-02-04 16:06:50|109635.5|109610.5|109630.3|109605.3|109647|109610.5|109627|109597|23
1738685220000|2025-02-04 16:07:00|109629.3|109604.3|109628|109603|109640.9|109615.9|109626.8|109601.8|30
1738685230000|2025-02-04 16:07:10|109629.3|109604.3|109641|109616|109661.1|109620.3|109629.3|109601.8|42
1738685240000|2025-02-04 16:07:20|109642.6|109617.6|109646.2|109621.2|109668.2|109628.1|109639|109614|31
1738685250000|2025-02-04 16:07:30|109642.3|109617.3|109635.3|109610.3|109644|109619|109635.3|109610.3|29
1738685260000|2025-02-04 16:07:40|109636.4|109611.4|109611.1|109586.1|109636.5|109611.5|109607.5|109582.5|37
1738685270000|2025-02-04 16:07:50|109610.1|109585.1|109618|109593|109627.6|109602.6|109600.7|109575.7|41
1738685280000|2025-02-04 16:08:00|109617|109592|109614.3|109589.3|109628.5|109593.4|109608.5|109578.5|31
1738685290000|2025-02-04 16:08:10|109614.7|109589.7|109612.8|109587.8|109614.7|109589.7|109610.1|109585.1|26
1738685300000|2025-02-04 16:08:20|109613.7|109588.7|109619.1|109594.1|109622.2|109597.2|109609.6|109584.6|25
1738685310000|2025-02-04 16:08:30|109618.9|109593.9|109616.1|109591.1|109619.1|109594.1|109615.3|109590.3|11
1738685320000|2025-02-04 16:08:40|109615.3|109590.3|109618.3|109593.3|109621.8|109596.8|109615.3|109590.3|22
1738685330000|2025-02-04 16:08:50|109619.3|109594.3|109620.9|109595.9|109622|109597|109619.3|109594.3|10
1738685340000|2025-02-04 16:09:00|109618.2|109593.2|109613.7|109588.7|109619.8|109594.8|109608.7|109583.7|33
1738685350000|2025-02-04 16:09:10|109616.9|109591.9|109612.2|109587.2|109617.1|109592.1|109612.2|109587.2|12
1738685360000|2025-02-04 16:09:20|109613|109588|109613.4|109588.4|109624.2|109589.2|109607.4|109572.4|18
1738685370000|2025-02-04 16:09:30|109613.2|109588.2|109613|109588|109617.4|109592.4|109610.7|109585.7|31
1738685380000|2025-02-04 16:09:40|109612.3|109587.3|109612.1|109587.1|109616.5|109591.5|109611|109586|20
1738685390000|2025-02-04 16:09:50|109611|109586|109605.6|109580.6|109611|109586|109605.6|109580.6|13
1738685400000|2025-02-04 16:10:00|109604.4|109579.4|109602.6|109577.6|109604.4|109579.4|109598.9|109573.9|21
1738685410000|2025-02-04 16:10:10|109602.3|109577.3|109598.6|109573.6|109603.8|109578.8|109597.1|109572.1|26
1738685420000|2025-02-04 16:10:20|109600.1|109575.1|109612.7|109587.7|109633.7|109596.2|109598.5|109573.5|28
1738685430000|2025-02-04 16:10:30|109612|109587|109610.9|109585.9|109617.5|109592.5|109610.2|109585.2|16
1738685440000|2025-02-04 16:10:40|109612.3|109587.3|109619.2|109594.2|109620.1|109595.1|109612.2|109587.2|23
1738685450000|2025-02-04 16:10:50|109618.2|109593.2|109630.5|109605.5|109632.4|109607.4|109617.2|109592.2|23
1738685460000|2025-02-04 16:11:00|109631.8|109606.8|109633.4|109608.4|109635|109610|109630.9|109605.9|15
1738685470000|2025-02-04 16:11:10|109634.5|109609.5|109649|109624|109650.2|109625.2|109634.5|109609.5|31
1738685480000|2025-02-04 16:11:20|109650|109625|109646.8|109621.8|109651.3|109626.3|109646.1|109621.1|13
1738685490000|2025-02-04 16:11:30|109651.6|109626.6|109659.5|109634.5|109664.3|109639.3|109649.3|109624.3|23
1738685500000|2025-02-04 16:11:40|109658.7|109633.7|109661.6|109636.6|109662.6|109637.6|109656.1|109631.1|25
1738685510000|2025-02-04 16:11:50|109660.7|109635.7|109668|109643|109668|109643|109651.9|109626.9|24
1738685520000|2025-02-04 16:12:00|109666.6|109641.6|109649.3|109624.3|109667.4|109642.4|109643.2|109618.2|25
1738685530000|2025-02-04 16:12:10|109648.4|109623.4|109651|109626|109651.9|109626.9|109648|109623|12
1738685540000|2025-02-04 16:12:20|109649|109624|109642.1|109617.1|109649|109624|109637.2|109612.2|16
1738685550000|2025-02-04 16:12:30|109640.5|109615.5|109641.3|109616.3|109642.1|109617.1|109640.4|109615.4|7
1738685560000|2025-02-04 16:12:40|109640|109615|109644.2|109619.2|109644.2|109619.2|109638.8|109613.8|11
1738685570000|2025-02-04 16:12:50|109642.4|109617.4|109645.4|109620.4|109646.3|109621.3|109638.7|109613.7|14
1738685580000|2025-02-04 16:13:00|109643|109618|109644.5|109619.5|109644.5|109619.5|109641.5|109616.5|6
1738685590000|2025-02-04 16:13:10|109642.5|109617.5|109647.3|109622.3|109649.3|109624.3|109642.5|109617.5|15
1738685600000|2025-02-04 16:13:20|109649.3|109624.3|109652.3|109627.3|109652.5|109627.5|109641.8|109616.8|20
1738685610000|2025-02-04 16:13:30|109651.4|109626.4|109656.6|109631.6|109660.3|109635.3|109650.5|109625.5|17
1738685620000|2025-02-04 16:13:40|109657.7|109632.7|109664.1|109639.1|109671.1|109646.1|109657.7|109632.7|30
1738685630000|2025-02-04 16:13:50|109664.9|109639.9|109680.8|109655.8|109681.1|109656.1|109664.9|109639.9|22
1738685640000|2025-02-04 16:14:00|109681.8|109656.8|109684.2|109659.2|109684.8|109659.8|109681.3|109656.3|14
1738685650000|2025-02-04 16:14:10|109682.5|109657.5|109680.7|109655.7|109686.5|109661.5|109677.9|109652.9|17
1738685660000|2025-02-04 16:14:20|109681.5|109656.5|109691.2|109666.2|109705.2|109667.7|109679.4|109650.3|21
1738685670000|2025-02-04 16:14:30|109692.3|109667.3|109702|109677|109719.2|109679|109692.3|109661.5|30
1738685680000|2025-02-04 16:14:40|109702.5|109677.5|109707.5|109682.5|109708.5|109683.5|109702.5|109677.5|13
1738685690000|2025-02-04 16:14:50|109707.7|109682.7|109711.1|109686.1|109711.5|109686.5|109695.7|109670.7|28
1738685700000|2025-02-04 16:15:00|109710.1|109685.1|109703.3|109678.3|109710.1|109685.1|109703.3|109678.3|14
1738685710000|2025-02-04 16:15:10|109702.3|109677.3|109702.1|109677.1|109702.4|109677.4|109697.2|109672.2|18
1738685720000|2025-02-04 16:15:20|109701|109676|109692.7|109667.7|109701|109676|109691.9|109666.9|26
1738685730000|2025-02-04 16:15:30|109691.6|109666.6|109699.3|109674.3|109699.3|109674.3|109686.4|109661.4|15
1738685740000|2025-02-04 16:15:40|109700.1|109675.1|109696.9|109671.9|109700.1|109675.1|109694.8|109669.8|17
1738685750000|2025-02-04 16:15:50|109695.8|109670.8|109683.1|109658.1|109695.8|109670.8|109677.3|109652.3|23
1738685760000|2025-02-04 16:16:00|109683.6|109658.6|109686.9|109661.9|109688.3|109663.3|109678.3|109653.3|23
1738685770000|2025-02-04 16:16:10|109686.6|109661.6|109677.9|109652.9|109688|109663|109677.9|109652.9|16
1738685780000|2025-02-04 16:16:20|109676.8|109651.8|109674|109649|109680|109655|109673.1|109648.1|14
1738685790000|2025-02-04 16:16:30|109675.3|109650.3|109669.9|109644.9|109678.8|109653.8|109669|109644|23
1738685800000|2025-02-04 16:16:40|109676.2|109651.2|109678.5|109653.5|109682.5|109657.5|109675.1|109650.1|16
1738685810000|2025-02-04 16:16:50|109679|109654|109670.6|109645.6|109698.5|109655.7|109670.6|109645.6|20
1738685820000|2025-02-04 16:17:00|109671.8|109646.8|109654.7|109629.7|109671.8|109646.8|109654|109629|29
1738685830000|2025-02-04 16:17:10|109655.1|109630.1|109656.9|109631.9|109659.9|109634.9|109654.8|109629.8|18
1738685840000|2025-02-04 16:17:20|109655.9|109630.9|109677.2|109627.2|109677.2|109631.1|109653.5|109619.4|20
1738685850000|2025-02-04 16:17:30|109668.8|109618.8|109657.9|109632.9|109679.8|109641.1|109654.4|109618.8|23
1738685860000|2025-02-04 16:17:40|109656.1|109631.1|109641.5|109616.5|109656.1|109631.1|109640.8|109615.8|33
1738685870000|2025-02-04 16:17:50|109642.4|109617.4|109643.8|109618.8|109648.2|109623.2|109640.5|109615.5|22
1738685880000|2025-02-04 16:18:00|109646.1|109621.1|109636.2|109611.2|109646.1|109621.1|109636.2|109611.2|16
1738685890000|2025-02-04 16:18:10|109637.8|109612.8|109639.9|109614.9|109646.1|109621.1|109637.8|109612.8|21
1738685900000|2025-02-04 16:18:20|109638.9|109613.9|109636.1|109611.1|109641.9|109616.9|109636.1|109611.1|11
1738685910000|2025-02-04 16:18:30|109634.8|109609.8|109641.4|109616.4|109660.9|109628.6|109633|109608|33
1738685920000|2025-02-04 16:18:40|109643.7|109618.7|109654.3|109604.3|109657.3|109621.7|109643.7|109603.4|18
1738685930000|2025-02-04 16:18:50|109653.2|109603.2|109653.2|109603.2|109654.2|109604.2|109649.7|109599.7|18
1738685940000|2025-02-04 16:19:00|109654.2|109604.2|109655.7|109605.7|109659.3|109609.3|109650.5|109600.5|28
1738685950000|2025-02-04 16:19:10|109656.7|109606.7|109654|109629|109667|109629|109644.3|109606.7|34
1738685960000|2025-02-04 16:19:20|109655.7|109630.7|109670.6|109645.6|109671.8|109646.8|109655.7|109630.7|26
1738685970000|2025-02-04 16:19:30|109671.7|109646.7|109674.2|109649.2|109676.4|109651.4|109669.7|109644.7|14
1738685980000|2025-02-04 16:19:40|109676|109651|109677.2|109652.2|109680.1|109655.1|109671.8|109646.8|25
1738685990000|2025-02-04 16:19:50|109679.3|109654.3|109704.7|109679.7|109705.5|109680.5|109675.4|109650.4|24
1738686000000|2025-02-04 16:20:00|109705.5|109680.5|109718|109693|109719|109694|109704.7|109679.7|28
1738686010000|2025-02-04 16:20:10|109717.1|109692.1|109717.3|109667.3|109722|109697|109709.4|109667.3|37
1738686020000|2025-02-04 16:20:20|109720|109670|109732|109707|109739.7|109709.5|109709.2|109669.9|30
1738686030000|2025-02-04 16:20:30|109733|109708|109729.7|109704.7|109740.8|109715.8|109729.7|109704.7|32
1738686040000|2025-02-04 16:20:40|109728.1|109703.1|109733.8|109708.8|109734|109709|109714.8|109674.8|38
1738686050000|2025-02-04 16:20:50|109733.6|109708.6|109733.7|109708.7|109737.1|109712.1|109733.6|109708.6|11
1738686060000|2025-02-04 16:21:00|109729.1|109704.1|109730.9|109705.9|109732.4|109707.4|109717.6|109692.6|34
1738686070000|2025-02-04 16:21:10|109729.7|109704.7|109730.1|109705.1|109731.2|109706.2|109724.9|109699.9|16
1738686080000|2025-02-04 16:21:20|109731.5|109706.5|109745.1|109720.1|109746.2|109721.2|109731.2|109706.2|30
1738686090000|2025-02-04 16:21:30|109743.6|109718.6|109734.6|109709.6|109746.3|109721.3|109734.6|109709.6|19
1738686100000|2025-02-04 16:21:40|109732.1|109707.1|109715.8|109690.8|109732.1|109707.1|109712.9|109677.6|27
1738686110000|2025-02-04 16:21:50|109716.8|109691.8|109724|109699|109724|109699|109707.9|109682.9|23
1738686120000|2025-02-04 16:22:00|109722.9|109697.9|109715.3|109690.3|109723.1|109698.1|109715.3|109690.3|22
1738686130000|2025-02-04 16:22:10|109716.3|109691.3|109721.7|109696.7|109731|109706|109716.3|109691.3|24
1738686140000|2025-02-04 16:22:20|109722.1|109697.1|109727.9|109702.9|109728.8|109703.8|109722.1|109697.1|19
1738686150000|2025-02-04 16:22:30|109729.7|109704.7|109726.2|109701.2|109744.4|109712.8|109723.1|109687.8|41
1738686160000|2025-02-04 16:22:40|109727.5|109702.5|109732.6|109707.6|109735.6|109710.6|109722.9|109697.9|31
1738686170000|2025-02-04 16:22:50|109733.8|109708.8|109748.4|109723.4|109749.9|109724.9|109733.8|109708.8|29
1738686180000|2025-02-04 16:23:00|109749.9|109724.9|109755.9|109730.9|109762.6|109737.6|109745.6|109720.6|32
1738686190000|2025-02-04 16:23:10|109757.1|109732.1|109766.2|109741.2|109770.7|109745.7|109755.8|109730.8|30
1738686200000|2025-02-04 16:23:20|109766|109741|109766.6|109741.6|109768.5|109743.5|109763.5|109738.5|14
1738686210000|2025-02-04 16:23:30|109767.6|109742.6|109765.7|109740.7|109774.1|109749.1|109764.5|109739.5|23
1738686220000|2025-02-04 16:23:40|109766.7|109741.7|109782.6|109732.6|109782.6|109752.9|109764.8|109732.6|10
1738686230000|2025-02-04 16:23:50|109781.7|109731.7|109784|109734|109789.1|109756.1|109770.1|109726|43
1738686240000|2025-02-04 16:24:00|109784.2|109734.2|109787.5|109737.5|109791.7|109741.7|109782.1|109732.1|22
1738686250000|2025-02-04 16:24:10|109784.1|109734.1|109794.3|109744.3|109795.3|109745.3|109783.7|109733.7|29
1738686260000|2025-02-04 16:24:20|109793.4|109743.4|109793.6|109768.6|109803.1|109778.1|109791.9|109742.4|28
1738686270000|2025-02-04 16:24:30|109794.7|109769.7|109797|109772|109798.7|109773.7|109793|109768|26
1738686280000|2025-02-04 16:24:40|109795|109770|109797.7|109772.7|109797.8|109772.8|109795|109770|13
1738686290000|2025-02-04 16:24:50|109796.7|109771.7|109804.6|109754.6|109804.6|109772.8|109791.6|109749|20
1738686300000|2025-02-04 16:25:00|109807.1|109736.1|109785|109760|109807.1|109767.3|109783.1|109736.1|15
1738686310000|2025-02-04 16:25:10|109783.4|109758.4|109781.1|109756.1|109783.4|109758.4|109778.6|109753.6|21
1738686320000|2025-02-04 16:25:20|109779.7|109754.7|109785.3|109760.3|109786.8|109761.8|109773.6|109748.6|26
1738686330000|2025-02-04 16:25:30|109784.1|109759.1|109788.6|109763.6|109790.3|109765.3|109776.4|109737.9|33
1738686340000|2025-02-04 16:25:40|109788.9|109763.9|109781.1|109756.1|109788.9|109763.9|109776.8|109751.8|29
1738686350000|2025-02-04 16:25:50|109782.6|109757.6|109773.8|109748.8|109782.6|109757.6|109770|109745|25
1738686360000|2025-02-04 16:26:00|109772.7|109747.7|109784.3|109734.3|109788.3|109748.5|109772.7|109724.5|21
1738686370000|2025-02-04 16:26:10|109780.1|109730.1|109782.2|109732.2|109786.3|109736.3|109774.5|109724.5|27
1738686380000|2025-02-04 16:26:20|109780.3|109730.3|109779.7|109729.7|109782.3|109732.3|109774.8|109724.8|14
1738686390000|2025-02-04 16:26:30|109777.7|109727.7|109780|109730|109780.9|109730.9|109774.3|109724.3|15
1738686400000|2025-02-04 16:26:40|109785.5|109735.5|109771|109721|109786|109736|109767.9|109717.9|15
1738686410000|2025-02-04 16:26:50|109770.1|109720.1|109772.9|109722.9|109774.3|109724.3|109768.3|109718.3|15
1738686420000|2025-02-04 16:27:00|109770.4|109720.4|109743.7|109693.7|109772.9|109722.9|109743.4|109693.4|26
1738686430000|2025-02-04 16:27:10|109744.4|109694.4|109749.9|109699.9|109749.9|109699.9|109738.1|109688.1|19
1738686440000|2025-02-04 16:27:20|109748.7|109698.7|109734.8|109684.8|109748.7|109698.7|109729.3|109679.3|23
1738686450000|2025-02-04 16:27:30|109728.7|109678.7|109726.9|109676.9|109733.7|109683.7|109725.2|109675.2|30
1738686460000|2025-02-04 16:27:40|109728.1|109678.1|109730.8|109680.8|109732|109682|109725.6|109675.6|14
1738686470000|2025-02-04 16:27:50|109728.9|109678.9|109714.4|109664.4|109728.9|109678.9|109714.4|109664.4|20
1738686480000|2025-02-04 16:28:00|109712.3|109662.3|109709.4|109659.4|109715.8|109665.8|109709.4|109659.4|13
1738686490000|2025-02-04 16:28:10|109710.4|109660.4|109707.8|109657.8|109712|109662|109704.1|109654.1|19
1738686500000|2025-02-04 16:28:20|109706.9|109656.9|109692.9|109642.9|109711.9|109661.9|109692.9|109642.9|28
1738686510000|2025-02-04 16:28:30|109695|109645|109692.9|109642.9|109695.8|109645.8|109692.9|109642.9|14
1738686520000|2025-02-04 16:28:40|109693.4|109643.4|109711.4|109640.7|109712.1|109650.6|109691.7|109634.5|25
1738686530000|2025-02-04 16:28:50|109698.8|109648.8|109709.1|109659.1|109709.1|109659.1|109689.5|109637.3|20
1738686540000|2025-02-04 16:29:00|109707.7|109657.7|109709.5|109659.5|109710.5|109660.5|109707.7|109657.7|15
1738686550000|2025-02-04 16:29:10|109706.7|109656.7|109707.4|109657.4|109708.4|109658.4|109706.7|109656.7|5
1738686560000|2025-02-04 16:29:20|109707.2|109657.2|109708.1|109658.1|109710.6|109660.6|109705.1|109655.1|17
1738686570000|2025-02-04 16:29:30|109706.8|109656.8|109705|109655|109710.6|109660.6|109699|109649|22
1738686580000|2025-02-04 16:29:40|109708.2|109658.2|109701.7|109651.7|109710.9|109660.9|109698.5|109648.5|20
1738686590000|2025-02-04 16:29:50|109702.4|109652.4|109709.6|109659.6|109715.8|109665.8|109702.4|109652.4|21
1738686600000|2025-02-04 16:30:00|109712.8|109662.8|109717.6|109667.6|109719.7|109669.7|109711.9|109661.9|18
1738686610000|2025-02-04 16:30:10|109720|109670|109727.6|109677.6|109727.6|109677.6|109717|109667|8
1738686620000|2025-02-04 16:30:20|109725.2|109675.2|109736.1|109686.1|109736.1|109686.1|109723.3|109673.3|18
1738686630000|2025-02-04 16:30:30|109741.2|109691.2|109746.2|109696.2|109749.4|109699.4|109741.2|109691.2|9
1738686640000|2025-02-04 16:30:40|109745.7|109695.7|109749.8|109699.8|109749.8|109699.8|109745.7|109695.7|9
1738686650000|2025-02-04 16:30:50|109748.9|109698.9|109749.9|109699.9|109749.9|109699.9|109747|109697|6
1738686660000|2025-02-04 16:31:00|109749.1|109699.1|109745|109695|109750.9|109700.9|109745|109695|13
1738686670000|2025-02-04 16:31:10|109742.2|109692.2|109738.3|109688.3|109745|109695|109737.4|109687.4|11
1738686680000|2025-02-04 16:31:20|109737.4|109687.4|109749.2|109699.2|109750.4|109700.4|109736.9|109686.9|14
1738686690000|2025-02-04 16:31:30|109746.8|109696.8|109747.5|109697.5|109748|109698|109744.3|109694.3|11
1738686700000|2025-02-04 16:31:40|109745.6|109695.6|109747.5|109697.5|109747.5|109697.5|109745.6|109695.6|2
1738686710000|2025-02-04 16:31:50|109745.9|109695.9|109746|109696|109750|109700|109743.1|109693.1|16
1738686720000|2025-02-04 16:32:00|109743.1|109693.1|109746.6|109696.6|109749.5|109699.5|109743.1|109693.1|10
1738686730000|2025-02-04 16:32:10|109746.1|109696.1|109749.5|109699.5|109752.4|109702.4|109744|109694|13
1738686740000|2025-02-04 16:32:20|109750.4|109700.4|109750.4|109700.4|109750.4|109700.4|109750.4|109700.4|1
1738686750000|2025-02-04 16:32:30|109748.7|109698.7|109752.7|109702.7|109752.7|109702.7|109748.7|109698.7|9
1738686760000|2025-02-04 16:32:40|109751|109701|109751.6|109701.6|109753.1|109703.1|109751|109701|3
1738686780000|2025-02-04 16:33:00|109749.6|109699.6|109749.6|109699.6|109749.6|109699.6|109749.6|109699.6|1
1738686790000|2025-02-04 16:33:10|109748.8|109698.8|109739.8|109689.8|109751.8|109701.8|109734.5|109684.5|12
1738686800000|2025-02-04 16:33:20|109736.5|109686.5|109738.7|109688.7|109738.7|109688.7|109732.8|109682.8|21
1738686810000|2025-02-04 16:33:30|109734.6|109684.6|109741|109691|109741|109691|109729.1|109679.1|13
1738686820000|2025-02-04 16:33:40|109740.2|109690.2|109740.2|109690.2|109740.2|109690.2|109735.8|109685.8|3
1738686830000|2025-02-04 16:33:50|109735.8|109685.8|109743.6|109693.6|109743.6|109693.6|109735.8|109685.8|5
1738686840000|2025-02-04 16:34:00|109741.7|109691.7|109731.8|109681.8|109741.7|109691.7|109730|109680|18
1738686850000|2025-02-04 16:34:10|109729.7|109679.7|109733.9|109683.9|109737.3|109687.3|109729.7|109679.7|16
1738686860000|2025-02-04 16:34:20|109733.6|109683.6|109743.1|109693.1|109743.1|109693.1|109732.8|109682.8|11
1738686870000|2025-02-04 16:34:30|109742.2|109692.2|109742.3|109692.3|109744.3|109694.3|109742.1|109692.1|5
1738686880000|2025-02-04 16:34:40|109749.9|109699.9|109751.4|109701.4|109751.4|109701.4|109748.1|109698.1|6
1738686890000|2025-02-04 16:34:50|109753.7|109703.7|109752.2|109702.2|109756.9|109706.9|109752.2|109702.2|8
1738686900000|2025-02-04 16:35:00|109751.6|109701.6|109752.8|109702.8|109756.2|109706.2|109751.6|109701.6|6
1738686910000|2025-02-04 16:35:10|109754.5|109704.5|109747.3|109697.3|109757.1|109707.1|109739.2|109689.2|15
1738686920000|2025-02-04 16:35:20|109745.6|109695.6|109729.9|109679.9|109745.6|109695.6|109726|109676|19
1738686930000|2025-02-04 16:35:30|109732.2|109682.2|109733.3|109683.3|109737.2|109687.2|109730.5|109680.5|8
1738686940000|2025-02-04 16:35:40|109735.6|109685.6|109735.2|109685.2|109740.6|109690.6|109731.4|109681.4|14
1738686950000|2025-02-04 16:35:50|109733.3|109683.3|109732.2|109682.2|109733.3|109683.3|109732.2|109682.2|2
1738686960000|2025-02-04 16:36:00|109731.3|109681.3|109723.6|109673.6|109732.9|109682.9|109722.1|109672.1|11
1738686970000|2025-02-04 16:36:10|109719|109669|109717.4|109667.4|109723.8|109673.8|109717.4|109667.4|10
1738686980000|2025-02-04 16:36:20|109718.5|109668.5|109725.7|109675.7|109725.7|109675.7|109718.5|109668.5|3
1738686990000|2025-02-04 16:36:30|109724.2|109674.2|109726.8|109676.8|109726.8|109676.8|109718.5|109668.5|8
1738687000000|2025-02-04 16:36:40|109724.1|109674.1|109724.2|109674.2|109725.9|109675.9|109724.1|109674.1|3
1738687010000|2025-02-04 16:36:50|109722.5|109672.5|109718.5|109668.5|109722.5|109672.5|109718.5|109668.5|10
1738687020000|2025-02-04 16:37:00|109719.4|109669.4|109708.9|109658.9|109719.4|109669.4|109706.4|109656.4|12
1738687030000|2025-02-04 16:37:10|109707|109657|109699.2|109649.2|109707.2|109657.2|109696.4|109646.4|10
1738687040000|2025-02-04 16:37:20|109697.9|109647.9|109701.3|109651.3|109703.5|109653.5|109697.9|109647.9|9
1738687050000|2025-02-04 16:37:30|109699.5|109649.5|109696|109646|109701.1|109651.1|109694.6|109644.6|7
1738687060000|2025-02-04 16:37:40|109694.6|109644.6|109689|109639|109694.6|109644.6|109688|109638|6
1738687070000|2025-02-04 16:37:50|109684.3|109634.3|109707.8|109657.8|109711.1|109661.1|109684.3|109634.3|21
1738687080000|2025-02-04 16:38:00|109708.9|109658.9|109714.5|109664.5|109717.6|109667.6|109707.1|109657.1|19
1738687090000|2025-02-04 16:38:10|109715.9|109665.9|109701|109651|109715.9|109665.9|109700.8|109650.8|14
1738687100000|2025-02-04 16:38:20|109699.5|109649.5|109702.2|109652.2|109704.8|109654.8|109698.1|109648.1|27
1738687110000|2025-02-04 16:38:30|109701.9|109651.9|109702.9|109652.9|109703.8|109653.8|109699.8|109649.8|13
1738687120000|2025-02-04 16:38:40|109703.7|109653.7|109702.1|109652.1|109705.6|109655.6|109699.6|109649.6|18
1738687130000|2025-02-04 16:38:50|109701.4|109651.4|109701.8|109651.8|109703.6|109653.6|109700.5|109650.5|9
1738687140000|2025-02-04 16:39:00|109701.3|109651.3|109695.4|109645.4|109704.4|109654.4|109691.6|109641.6|11
1738687150000|2025-02-04 16:39:10|109694.3|109644.3|109691.9|109641.9|109694.3|109644.3|109688.8|109638.8|15
1738687160000|2025-02-04 16:39:20|109690.1|109640.1|109695.3|109645.3|109698.1|109648.1|109687.8|109637.8|13
1738687170000|2025-02-04 16:39:30|109696.2|109646.2|109692.1|109642.1|109700.4|109650.4|109692.1|109642.1|11
1738687180000|2025-02-04 16:39:40|109694.8|109644.8|109691.7|109641.7|109695.5|109645.5|109690.2|109640.2|14
1738687190000|2025-02-04 16:39:50|109692.8|109642.8|109683.3|109633.3|109692.9|109642.9|109678.3|109628.3|23
1738687200000|2025-02-04 16:40:00|109682.6|109632.6|109681.5|109631.5|109683.3|109633.3|109673.9|109623.9|22
1738687210000|2025-02-04 16:40:10|109681.9|109631.9|109676.9|109626.9|109682.1|109632.1|109676.6|109626.6|18
1738687220000|2025-02-04 16:40:20|109677.6|109627.6|109681.9|109631.9|109681.9|109631.9|109674.9|109624.9|17
1738687230000|2025-02-04 16:40:30|109681.5|109631.5|109688.2|109638.2|109689|109639|109680.1|109630.1|21
1738687240000|2025-02-04 16:40:40|109689|109639|109686.2|109636.2|109690.5|109640.5|109682.3|109632.3|20
1738687250000|2025-02-04 16:40:50|109683.3|109633.3|109679.2|109629.2|109683.3|109633.3|109676.2|109626.2|28
1738687260000|2025-02-04 16:41:00|109678.1|109628.1|109663.5|109613.5|109678.1|109628.1|109663.5|109613.5|18
1738687270000|2025-02-04 16:41:10|109663.3|109613.3|109663.1|109613.1|109666.4|109616.4|109658.5|109608.5|10
1738687280000|2025-02-04 16:41:20|109661.5|109611.5|109663.7|109613.7|109663.7|109613.7|109660.7|109610.7|5
1738687290000|2025-02-04 16:41:30|109661.4|109611.4|109664|109614|109665.5|109615.5|109656.4|109606.4|17
1738687300000|2025-02-04 16:41:40|109665.6|109615.6|109667.7|109617.7|109668.2|109618.2|109665.4|109615.4|15
1738687310000|2025-02-04 16:41:50|109666.8|109616.8|109671.3|109621.3|109671.3|109621.3|109657.3|109607.3|21
1738687320000|2025-02-04 16:42:00|109669.6|109619.6|109674|109624|109674|109624|109668.1|109618.1|14
1738687330000|2025-02-04 16:42:10|109672.5|109622.5|109665.7|109615.7|109673.5|109623.5|109663.9|109613.9|15
1738687340000|2025-02-04 16:42:20|109664.9|109614.9|109670.9|109620.9|109670.9|109620.9|109659|109609|12
1738687350000|2025-02-04 16:42:30|109671.3|109621.3|109680.9|109630.9|109682.9|109632.9|109671.3|109621.3|14
1738687360000|2025-02-04 16:42:40|109677.7|109627.7|109684.2|109634.2|109684.2|109634.2|109675.8|109625.8|11
1738687370000|2025-02-04 16:42:50|109682.1|109632.1|109684.1|109634.1|109684.1|109634.1|109679.8|109629.8|5
1738687380000|2025-02-04 16:43:00|109682.6|109632.6|109670.8|109620.8|109682.6|109632.6|109668|109618|13
1738687390000|2025-02-04 16:43:10|109672.5|109622.5|109673.2|109623.2|109679|109629|109670.6|109620.6|18
1738687400000|2025-02-04 16:43:20|109674.8|109624.8|109671.5|109621.5|109675.1|109625.1|109670|109620|23
1738687410000|2025-02-04 16:43:30|109673|109623|109671|109621|109676.3|109626.3|109668.3|109618.3|23
1738687420000|2025-02-04 16:43:40|109671.4|109621.4|109669.1|109619.1|109671.4|109621.4|109669.1|109619.1|11
1738687430000|2025-02-04 16:43:50|109669.9|109619.9|109670.8|109620.8|109672.5|109622.5|109667.8|109617.8|7
1738687440000|2025-02-04 16:44:00|109672.1|109622.1|109673.2|109648.2|109677.5|109651.4|109670.4|109622.1|22
1738687450000|2025-02-04 16:44:10|109674.2|109649.2|109687.3|109637.3|109690.8|109650.5|109674.2|109636.7|7
1738687460000|2025-02-04 16:44:20|109687.6|109637.6|109671|109646|109687.6|109646|109668|109634.5|9
1738687470000|2025-02-04 16:44:30|109672|109647|109671.6|109646.6|109672|109647|109668.7|109643.7|9
1738687480000|2025-02-04 16:44:40|109670.6|109645.6|109671.4|109646.4|109672.4|109647.4|109669.4|109644.4|11
1738687490000|2025-02-04 16:44:50|109672.3|109647.3|109680.6|109630.6|109680.6|109647.3|109667.3|109624|14
1738687500000|2025-02-04 16:45:00|109679.8|109629.8|109680.5|109630.5|109681.5|109631.5|109677.1|109627.1|11
1738687510000|2025-02-04 16:45:10|109679.6|109629.6|109661.9|109636.9|109679.6|109638.8|109658.5|109622.3|19
1738687520000|2025-02-04 16:45:20|109659.9|109634.9|109662.9|109612.9|109663.6|109636.1|109653.6|109610.3|14
1738687530000|2025-02-04 16:45:30|109663.2|109613.2|109659|109609|109663.2|109613.2|109658.8|109608.8|17
1738687540000|2025-02-04 16:45:40|109659.8|109609.8|109664.4|109614.4|109664.4|109614.4|109659.8|109609.8|9
1738687550000|2025-02-04 16:45:50|109662.5|109612.5|109659|109609|109662.5|109612.5|109658.5|109608.5|12
1738687560000|2025-02-04 16:46:00|109658.7|109608.7|109650.7|109600.7|109658.7|109608.7|109646.8|109596.8|14
1738687570000|2025-02-04 16:46:10|109649.6|109599.6|109650.5|109600.5|109650.5|109600.5|109646.9|109596.9|10
1738687580000|2025-02-04 16:46:20|109649.6|109599.6|109648.4|109598.4|109649.6|109599.6|109647.6|109597.6|6
1738687590000|2025-02-04 16:46:30|109649.4|109599.4|109643.5|109593.5|109650.8|109600.8|109641.3|109591.3|22
1738687600000|2025-02-04 16:46:40|109642.5|109592.5|109643.9|109593.9|109644.5|109594.5|109639.9|109589.9|16
1738687610000|2025-02-04 16:46:50|109642.7|109592.7|109617.3|109592.3|109643.7|109604|109615.2|109590|26
1738687620000|2025-02-04 16:47:00|109618.2|109593.2|109621.6|109596.6|109623.2|109598.2|109618.2|109593.2|11
1738687630000|2025-02-04 16:47:10|109617.1|109592.1|109614.4|109589.4|109622|109597|109612.8|109587.8|13
1738687640000|2025-02-04 16:47:20|109615.2|109590.2|109616.4|109591.4|109618.3|109593.3|109614.9|109589.9|17
1738687650000|2025-02-04 16:47:30|109615.2|109590.2|109615.9|109590.9|109617.2|109592.2|109614|109589|12
1738687660000|2025-02-04 16:47:40|109616.9|109591.9|109631|109581|109631.9|109595.4|109616.9|109581|10
1738687670000|2025-02-04 16:47:50|109630|109580|109631|109581|109631|109581|109630|109580|5
1738687680000|2025-02-04 16:48:00|109632.8|109582.8|109634.9|109584.9|109641.3|109594.7|109619.7|109582|14
1738687690000|2025-02-04 16:48:10|109635.9|109585.9|109632|109582|109635.9|109599.1|109617.4|109582|14
1738687700000|2025-02-04 16:48:20|109629.3|109579.3|109622.1|109597.1|109637.2|109598|109622.1|109579.3|8
1738687710000|2025-02-04 16:48:30|109623|109598|109623.8|109598.8|109626.1|109601.1|109621.2|109596.2|9
1738687720000|2025-02-04 16:48:40|109623.6|109598.6|109637.2|109612.2|109649.7|109612.2|109623.6|109598.6|21
1738687730000|2025-02-04 16:48:50|109638.3|109613.3|109638.3|109613.3|109638.3|109613.3|109637.1|109612.1|3
1738687740000|2025-02-04 16:49:00|109654.7|109604.7|109650.6|109625.6|109658.3|109629.1|109649.4|109603.7|10
1738687750000|2025-02-04 16:49:10|109649.7|109624.7|109638.3|109613.3|109649.7|109624.7|109634.1|109609.1|18
1738687760000|2025-02-04 16:49:20|109639.1|109614.1|109645|109620|109645|109620|109639.1|109614.1|9
1738687770000|2025-02-04 16:49:30|109643.9|109618.9|109643.3|109618.3|109644.9|109619.9|109639.7|109614.7|8
1738687780000|2025-02-04 16:49:40|109644.1|109619.1|109640|109615|109644.1|109619.1|109640|109615|7
1738687790000|2025-02-04 16:49:50|109641|109616|109639.2|109614.2|109644.1|109619.1|109639.2|109614.2|6
1738687800000|2025-02-04 16:50:00|109638.6|109613.6|109649.7|109624.7|109649.7|109624.7|109638.6|109613.6|10
1738687810000|2025-02-04 16:50:10|109648.9|109623.9|109653.8|109628.8|109653.8|109628.8|109645.7|109620.7|7
1738687820000|2025-02-04 16:50:20|109653.3|109628.3|109654.8|109629.8|109654.8|109629.8|109650.4|109625.4|9
1738687830000|2025-02-04 16:50:30|109653.9|109628.9|109654.1|109629.1|109654.1|109629.1|109653.2|109628.2|3
1738687840000|2025-02-04 16:50:40|109655|109630|109663.8|109638.8|109669.6|109644.6|109651.9|109626.9|22
1738687850000|2025-02-04 16:50:50|109666.4|109641.4|109678.8|109653.8|109683.1|109658.1|109666.4|109641.4|15
1738687860000|2025-02-04 16:51:00|109675.4|109650.4|109697.7|109647.7|109697.7|109658.7|109670.8|109645.8|28
1738687870000|2025-02-04 16:51:10|109696|109646|109696|109646|109696|109646|109695.2|109645.2|5
1738687880000|2025-02-04 16:51:20|109697.3|109647.3|109703.4|109653.4|109703.4|109653.4|109697.3|109647.3|7
1738687890000|2025-02-04 16:51:30|109702.1|109652.1|109700.1|109650.1|109703.4|109653.4|109700.1|109650.1|8
1738687900000|2025-02-04 16:51:40|109699.1|109649.1|109687.1|109637.1|109699.1|109649.1|109687.1|109637.1|12
1738687910000|2025-02-04 16:51:50|109688.4|109638.4|109683.3|109633.3|109688.9|109638.9|109683.3|109633.3|12
1738687920000|2025-02-04 16:52:00|109684.3|109634.3|109677.2|109627.2|109684.3|109634.3|109674.8|109624.8|7
1738687930000|2025-02-04 16:52:10|109676.2|109626.2|109676.2|109626.2|109676.2|109626.2|109676.2|109626.2|1
1738687940000|2025-02-04 16:52:20|109677.2|109627.2|109683.9|109633.9|109683.9|109633.9|109677.2|109627.2|8
1738687950000|2025-02-04 16:52:30|109684.9|109634.9|109681.2|109631.2|109686.2|109636.2|109678.5|109628.5|9
1738687960000|2025-02-04 16:52:40|109680|109630|109681.2|109631.2|109681.2|109631.2|109677.2|109627.2|10
1738687980000|2025-02-04 16:53:00|109678.5|109628.5|109696.8|109646.8|109699.1|109649.1|109678.5|109628.5|18
1738687990000|2025-02-04 16:53:10|109697.7|109647.7|109681.2|109631.2|109697.7|109653.5|109675.9|109630.2|26
1738688000000|2025-02-04 16:53:20|109680.4|109630.4|109678.1|109628.1|109681.4|109631.4|109676|109626|23
1738688010000|2025-02-04 16:53:30|109678.9|109628.9|109675.9|109625.9|109679.1|109629.1|109675.9|109625.9|12
1738688020000|2025-02-04 16:53:40|109675|109625|109674|109624|109675|109625|109669|109619|13
1738688030000|2025-02-04 16:53:50|109672|109622|109662|109612|109672|109622|109662|109612|10
1738688040000|2025-02-04 16:54:00|109661.3|109611.3|109670.6|109620.6|109671.1|109621.1|109660|109610|12
1738688050000|2025-02-04 16:54:10|109671.9|109621.9|109670|109620|109671.9|109621.9|109666.2|109616.2|20
1738688060000|2025-02-04 16:54:20|109668.8|109618.8|109687.1|109637.1|109687.1|109637.1|109668.8|109618.8|17
1738688070000|2025-02-04 16:54:30|109685.5|109635.5|109701.8|109651.8|109704.1|109654.1|109685.5|109635.5|16
1738688080000|2025-02-04 16:54:40|109703.3|109653.3|109702.1|109652.1|109705.1|109655.1|109700.6|109650.6|13
1738688090000|2025-02-04 16:54:50|109700.5|109650.5|109704.7|109654.7|109704.7|109654.7|109693|109643|15
1738688100000|2025-02-04 16:55:00|109706.1|109656.1|109705.1|109655.1|109707.9|109657.9|109705.1|109655.1|13
1738688110000|2025-02-04 16:55:10|109703.6|109653.6|109704.9|109654.9|109706.2|109656.2|109703.6|109653.6|13
1738688120000|2025-02-04 16:55:20|109705|109655|109712|109662|109715|109665|109704.9|109654.9|16
1738688130000|2025-02-04 16:55:30|109714|109664|109705.5|109655.5|109716.1|109666.1|109705.5|109655.5|14
1738688140000|2025-02-04 16:55:40|109700.9|109650.9|109707.3|109657.3|109708.6|109658.6|109700.1|109650.1|24
1738688150000|2025-02-04 16:55:50|109705.4|109655.4|109702.5|109652.5|109708.8|109658.8|109698.1|109648.1|28
1738688160000|2025-02-04 16:56:00|109701.4|109651.4|109697.8|109647.8|109702.4|109652.4|109695.4|109645.4|18
1738688170000|2025-02-04 16:56:10|109694.2|109644.2|109694.1|109644.1|109696.3|109646.3|109693.9|109643.9|8
1738688180000|2025-02-04 16:56:20|109691.6|109641.6|109682.7|109632.7|109691.6|109641.6|109682.7|109632.7|17
1738688190000|2025-02-04 16:56:30|109684.1|109634.1|109702.4|109652.4|109702.4|109652.4|109682.7|109632.7|28
1738688200000|2025-02-04 16:56:40|109699.7|109649.7|109693.5|109643.5|109699.7|109649.7|109692.2|109642.2|11
1738688210000|2025-02-04 16:56:50|109695.8|109645.8|109705|109655|109705.1|109655.1|109695.8|109645.8|19
1738688220000|2025-02-04 16:57:00|109706.3|109656.3|109709.7|109659.7|109713.1|109663.1|109699.5|109649.5|29
1738688230000|2025-02-04 16:57:10|109710.5|109660.5|109691|109666|109710.5|109666|109691|109652.6|19
1738688240000|2025-02-04 16:57:20|109692.4|109667.4|109715.3|109665.3|109716.3|109673.2|109689.3|109652.1|28
1738688250000|2025-02-04 16:57:30|109715.7|109665.7|109716.2|109666.2|109717.7|109667.7|109712|109662|21
1738688260000|2025-02-04 16:57:40|109716|109666|109716.8|109666.8|109716.8|109666.8|109715.6|109665.6|4
1738688270000|2025-02-04 16:57:50|109718.1|109668.1|109722.6|109672.6|109722.9|109672.9|109716.8|109666.8|13
1738688280000|2025-02-04 16:58:00|109721.6|109671.6|109723.7|109673.7|109724.9|109674.9|109720.2|109670.2|18
1738688290000|2025-02-04 16:58:10|109724.7|109674.7|109723.2|109673.2|109726.2|109676.2|109723.2|109673.2|16
1738688300000|2025-02-04 16:58:20|109720.7|109670.7|109720|109670|109722.6|109672.6|109720|109670|7
1738688310000|2025-02-04 16:58:30|109721|109671|109713.5|109663.5|109721|109671|109713.5|109663.5|13
1738688320000|2025-02-04 16:58:40|109714.3|109664.3|109727.8|109677.8|109729.2|109679.2|109714.3|109664.3|14
1738688330000|2025-02-04 16:58:50|109727.5|109677.5|109723.1|109673.1|109729.5|109679.5|109723.1|109673.1|13
1738688340000|2025-02-04 16:59:00|109724|109674|109727.6|109677.6|109729.8|109679.8|109723.9|109673.9|15
1738688350000|2025-02-04 16:59:10|109725.8|109675.8|109711.6|109661.6|109725.8|109675.8|109711.6|109661.6|22
1738688360000|2025-02-04 16:59:20|109710.6|109660.6|109705.7|109655.7|109711.5|109661.5|109704.2|109654.2|23
1738688370000|2025-02-04 16:59:30|109707.4|109657.4|109713.4|109663.4|109715.2|109665.2|109705.7|109655.7|20
1738688380000|2025-02-04 16:59:40|109712|109662|109715.9|109665.9|109716.4|109666.4|109709.9|109659.9|15
1738688390000|2025-02-04 16:59:50|109714.1|109664.1|109715.9|109665.9|109715.9|109665.9|109714.1|109664.1|9
1738688400000|2025-02-04 17:00:00|109715.1|109665.1|109715.9|109665.9|109721.2|109671.2|109712.5|109662.5|17
1738688410000|2025-02-04 17:00:10|109716.5|109666.5|109714.1|109664.1|109719.9|109669.9|109714.1|109664.1|7
1738688420000|2025-02-04 17:00:20|109714.9|109664.9|109714.1|109664.1|109714.9|109664.9|109714.1|109664.1|8
1738688430000|2025-02-04 17:00:30|109715.7|109665.7|109712.3|109662.3|109716.5|109666.5|109712.3|109662.3|6
1738688440000|2025-02-04 17:00:40|109714.1|109664.1|109722.9|109672.9|109722.9|109672.9|109714.1|109664.1|4
1738688450000|2025-02-04 17:00:50|109721.2|109671.2|109721.2|109671.2|109721.2|109671.2|109721.2|109671.2|1
1738688460000|2025-02-04 17:01:00|109719.1|109669.1|109714.2|109664.2|109720.7|109670.7|109713.4|109663.4|10
1738688470000|2025-02-04 17:01:10|109716|109666|109722.3|109672.3|109722.3|109672.3|109716|109666|7
1738688480000|2025-02-04 17:01:20|109723.9|109673.9|109726.9|109676.9|109726.9|109676.9|109723.9|109673.9|3
1738688490000|2025-02-04 17:01:30|109725.1|109675.1|109724.2|109674.2|109725.1|109675.1|109722.5|109672.5|4
1738688500000|2025-02-04 17:01:40|109722.7|109672.7|109725.1|109675.1|109725.1|109675.1|109722.5|109672.5|8
1738688510000|2025-02-04 17:01:50|109726.8|109676.8|109726.8|109676.8|109730.2|109680.2|109726.8|109676.8|5
1738688530000|2025-02-04 17:02:10|109728.4|109678.4|109728.4|109678.4|109728.4|109678.4|109728.4|109678.4|1
1738688540000|2025-02-04 17:02:20|109726.8|109676.8|109728.4|109678.4|109728.4|109678.4|109726.8|109676.8|2
1738688550000|2025-02-04 17:02:30|109730.1|109680.1|109728.6|109678.6|109730.1|109680.1|109728.6|109678.6|2
1738688560000|2025-02-04 17:02:40|109730.1|109680.1|109725.1|109675.1|109730.1|109680.1|109725.1|109675.1|4
1738688570000|2025-02-04 17:02:50|109721.2|109671.2|109721.2|109671.2|109723.6|109673.6|109721.2|109671.2|6
1738688580000|2025-02-04 17:03:00|109719.5|109669.5|109719.6|109669.6|109721.2|109671.2|109719.5|109669.5|3
1738688590000|2025-02-04 17:03:10|109721.3|109671.3|109722.1|109672.1|109722.1|109672.1|109721.3|109671.3|2
1738688610000|2025-02-04 17:03:30|109723|109673|109740.8|109690.8|109740.8|109690.8|109723|109673|8
1738688620000|2025-02-04 17:03:40|109744.6|109694.6|109744.4|109694.4|109746.6|109696.6|109741.8|109691.8|9
1738688630000|2025-02-04 17:03:50|109742.5|109692.5|109734.2|109684.2|109742.5|109692.5|109733|109683|15
1738688640000|2025-02-04 17:04:00|109733|109683|109731.4|109681.4|109738.1|109688.1|109731.4|109681.4|19
1738688650000|2025-02-04 17:04:10|109729.8|109679.8|109728.8|109678.8|109729.8|109679.8|109728|109678|3
1738688660000|2025-02-04 17:04:20|109730.5|109680.5|109725.5|109675.5|109732.9|109682.9|109723.1|109673.1|24
1738688670000|2025-02-04 17:04:30|109724.6|109674.6|109722.8|109672.8|109728.6|109678.6|109722.8|109672.8|12
1738688680000|2025-02-04 17:04:40|109722|109672|109720.2|109670.2|109722.7|109672.7|109717.8|109667.8|13
1738688690000|2025-02-04 17:04:50|109721|109671|109720.2|109670.2|109721|109671|109719.4|109669.4|9
1738688700000|2025-02-04 17:05:00|109724.8|109674.8|109718.4|109668.4|109730|109680|109716.6|109666.6|14
1738688710000|2025-02-04 17:05:10|109720|109670|109718.3|109668.3|109720|109670|109718.3|109668.3|2
1738688720000|2025-02-04 17:05:20|109729.5|109679.5|109728.8|109678.8|109732|109682|109728.6|109678.6|7
1738688730000|2025-02-04 17:05:30|109731.5|109681.5|109726|109676|109731.5|109681.5|109726|109676|8
1738688740000|2025-02-04 17:05:40|109725.2|109675.2|109742.6|109692.6|109742.6|109692.6|109724.4|109674.4|15
1738688750000|2025-02-04 17:05:50|109740.7|109690.7|109737.3|109687.3|109741.6|109691.6|109736.1|109686.1|24
1738688760000|2025-02-04 17:06:00|109736.1|109686.1|109737.6|109687.6|109739.7|109689.7|109735.9|109685.9|6
1738688770000|2025-02-04 17:06:10|109736.4|109686.4|109745.4|109695.4|109745.4|109695.4|109735.9|109685.9|14
1738688780000|2025-02-04 17:06:20|109745.9|109695.9|109775.5|109697.8|109778.5|109715|109745.9|109695.9|21
1738688790000|2025-02-04 17:06:30|109775.1|109699.5|109771.8|109699.5|109778.8|109699.5|109771.8|109699.5|4
1738688800000|2025-02-04 17:06:40|109774.1|109698.1|109778.8|109705.5|109780.5|109705.5|109772.1|109697.8|22
1738688810000|2025-02-04 17:06:50|109780.5|109704.1|109790|109685|109795|109705.8|109771.8|109685|17
1738688820000|2025-02-04 17:07:00|109795||109795||109795||109790||3
1738688830000|2025-02-04 17:07:10|109781.7|109710|109781.7|109707.4|109781.7|109711.4|109781.7|109685|25
1738688840000|2025-02-04 17:07:20|109783.3|109705.4|109771.5|109694.3|109783.3|109711.4|109765.2|109690.9|33
1738688850000|2025-02-04 17:07:30|109773.2|109692.6|109771.9|109693|109774.8|109715|109761.5|109688.8|20
1738688860000|2025-02-04 17:07:40|109768.3|109693.7|109762.7|109690.4|109771.5|109693.9|109760.7|109688.1|18
1738688870000|2025-02-04 17:07:50|109765.3|109708.2|109777.1|109703.1|109780.4|109717.5|109757.2|109685.9|46
1738688880000|2025-02-04 17:08:00|109782.8|109701.5|109782.9|109712.7|109784.5|109723.1|109766.8|109700.1|26
1738688890000|2025-02-04 17:08:10|109773.7|109723.7|109787.4|109737.4|109799|109737.8|109773.7|109712.7|23
1738688900000|2025-02-04 17:08:20|109786.3|109736.3|109789.5|109739.5|109789.5|109739.5|109779.9|109729.9|29
1738688910000|2025-02-04 17:08:30|109789.2|109739.2|109787.3|109737.3|109791.8|109741.8|109784.7|109734.7|17
1738688920000|2025-02-04 17:08:40|109788.1|109738.1|109794.6|109744.6|109797.4|109747.4|109788.1|109738.1|18
1738688930000|2025-02-04 17:08:50|109797.6|109747.6|109796.8|109746.8|109797.9|109747.9|109791.4|109741.4|27
1738688940000|2025-02-04 17:09:00|109796|109746|109801.2|109751.2|109801.2|109751.2|109793.2|109743.2|28
1738688950000|2025-02-04 17:09:10|109800.3|109750.3|109786.6|109736.6|109801.4|109751.4|109783.2|109727.9|32
1738688960000|2025-02-04 17:09:20|109792.8|109742.8|109783|109733|109799.6|109745.2|109783|109722.3|21
1738688970000|2025-02-04 17:09:30|109795.7|109722.1|109787.3|109737.3|109804.2|109738.5|109787.3|109722.1|13
1738688980000|2025-02-04 17:09:40|109788.3|109738.3|109790.2|109740.2|109805|109748.2|109785.5|109728.4|21
1738688990000|2025-02-04 17:09:50|109786.4|109736.4|109816.7|109742|109816.7|109751.6|109786.4|109734.5|17
1738689000000|2025-02-04 17:10:00|109818.3|109738|109781.8|109731.8|109818.3|109742.3|109781|109722.8|26
1738689010000|2025-02-04 17:10:10|109783|109733|109780.4|109730.4|109785.4|109735.4|109778.2|109728.2|18
1738689020000|2025-02-04 17:10:20|109779.6|109729.6|109781.3|109731.3|109783|109733|109777|109727|15
1738689030000|2025-02-04 17:10:30|109778.7|109728.7|109780.8|109730.8|109783.7|109733.7|109776.8|109726.8|17
1738689040000|2025-02-04 17:10:40|109778.6|109728.6|109791.6|109741.6|109791.6|109741.6|109778.6|109728.6|8
1738689050000|2025-02-04 17:10:50|109792.1|109742.1|109790.4|109740.4|109800.8|109750.8|109789.9|109739.9|19
1738689060000|2025-02-04 17:11:00|109794.5|109744.5|109787.6|109737.6|109797.2|109747.2|109787.6|109737.6|29
1738689070000|2025-02-04 17:11:10|109785.4|109735.4|109790.5|109740.5|109793.1|109743.1|109783.4|109733.4|12
1738689080000|2025-02-04 17:11:20|109787.7|109737.7|109783.3|109733.3|109789.5|109739.5|109782.5|109732.5|15
1738689090000|2025-02-04 17:11:30|109784.1|109734.1|109787.7|109737.7|109787.7|109737.7|109783.4|109733.4|7
1738689100000|2025-02-04 17:11:40|109788.6|109738.6|109788.6|109738.6|109788.6|109738.6|109788.6|109738.6|1
1738689110000|2025-02-04 17:11:50|109789.4|109739.4|109787.2|109737.2|109789.4|109739.4|109786.7|109736.7|6
1738689120000|2025-02-04 17:12:00|109785.2|109735.2|109780.5|109730.5|109785.2|109735.2|109780.4|109730.4|6
1738689130000|2025-02-04 17:12:10|109781.5|109731.5|109801.3|109751.3|109801.3|109751.3|109780|109730|27
1738689140000|2025-02-04 17:12:20|109803|109753|109795.9|109745.9|109803|109753|109793.3|109743.3|25
1738689150000|2025-02-04 17:12:30|109793.3|109743.3|109790.8|109740.8|109793.3|109743.3|109790.8|109740.8|8
1738689160000|2025-02-04 17:12:40|109792.8|109742.8|109798.7|109748.7|109798.7|109748.7|109789.8|109739.8|6
1738689170000|2025-02-04 17:12:50|109796.9|109746.9|109790.1|109740.1|109796.9|109746.9|109788.4|109738.4|12
1738689180000|2025-02-04 17:13:00|109788|109738|109790.6|109740.6|109790.6|109740.6|109783.5|109733.5|13
1738689190000|2025-02-04 17:13:10|109789.7|109739.7|109790.4|109740.4|109794.9|109744.9|109788.1|109738.1|13
1738689200000|2025-02-04 17:13:20|109791.2|109741.2|109793.4|109743.4|109793.5|109743.5|109785.3|109735.3|11
1738689210000|2025-02-04 17:13:30|109791.7|109741.7|109791.9|109741.9|109794.1|109744.1|109791.7|109741.7|4
1738689220000|2025-02-04 17:13:40|109792.7|109742.7|109789.4|109739.4|109793.4|109743.4|109788.7|109738.7|7
1738689230000|2025-02-04 17:13:50|109786.6|109736.6|109778.3|109728.3|109786.6|109736.6|109778.3|109728.3|16
1738689240000|2025-02-04 17:14:00|109780.6|109730.6|109801.9|109751.9|109802.8|109752.8|109780.6|109730.6|18
1738689250000|2025-02-04 17:14:10|109795.2|109745.2|109785.6|109735.6|109796.7|109746.7|109785.6|109735.6|18
1738689260000|2025-02-04 17:14:20|109783.6|109733.6|109789.7|109739.7|109796.1|109746.1|109783.6|109733.6|8
1738689270000|2025-02-04 17:14:30|109788.1|109738.1|109791.9|109741.9|109797.1|109747.1|109783.9|109733.9|18
1738689280000|2025-02-04 17:14:40|109787|109737|109797|109747|109801.8|109751.8|109784.5|109734.5|21
1738689290000|2025-02-04 17:14:50|109799|109749|109793.4|109743.4|109799|109749|109789.6|109739.6|29
1738689300000|2025-02-04 17:15:00|109799|109749|109797|109747|109799.9|109749.9|109787.6|109737.6|23
1738689310000|2025-02-04 17:15:10|109795.5|109745.5|109786.3|109736.3|109798.3|109748.3|109785.1|109735.1|20
1738689320000|2025-02-04 17:15:20|109784.5|109734.5|109790.3|109740.3|109790.3|109740.3|109775.2|109725.2|29
1738689330000|2025-02-04 17:15:30|109790.7|109740.7|109783.1|109733.1|109799.3|109749.3|109781.8|109731.8|34
1738689340000|2025-02-04 17:15:40|109781.8|109731.8|109784.9|109734.9|109785.8|109735.8|109781.8|109731.8|16
1738689350000|2025-02-04 17:15:50|109783.8|109733.8|109770.4|109720.4|109783.8|109733.8|109770.4|109720.4|23
1738689360000|2025-02-04 17:16:00|109769.9|109719.9|109759.8|109709.8|109772.2|109722.2|109756.4|109706.4|25
1738689370000|2025-02-04 17:16:10|109757.9|109707.9|109810.5|109760.5|109857.8|109768.2|109752.4|109702.4|40
1738689380000|2025-02-04 17:16:20|109805.9|109755.9|109875.6|109793.2|109892.9|109810.5|109805.5|109755.5|54
1738689390000|2025-02-04 17:16:30|109873.8|109800.6|109833.8|109783.8|109879.2|109800.6|109816|109758.2|60
1738689400000|2025-02-04 17:16:40|109834.7|109784.7|109859.4|109809.4|109877.5|109816|109834.7|109770.4|63
1738689410000|2025-02-04 17:16:50|109859.9|109809.9|109873.1|109823.1|109877.3|109827.1|109859.1|109807|52
1738689420000|2025-02-04 17:17:00|109872.9|109822.9|109866.5|109816.5|109879.5|109829.5|109860.7|109810.7|51
1738689430000|2025-02-04 17:17:10|109865|109815|109836.7|109786.7|109868.5|109818.5|109814.5|109764.5|64
1738689440000|2025-02-04 17:17:20|109844|109794|109810.5|109760.5|109856.3|109806.3|109809.1|109759.1|56
1738689450000|2025-02-04 17:17:30|109812.9|109762.9|109831.9|109781.9|109833.4|109783.4|109783.2|109708.5|73
1738689460000|2025-02-04 17:17:40|109837.7|109787.7|109830.4|109780.4|109845.9|109795.9|109826.8|109776.8|48
1738689470000|2025-02-04 17:17:50|109831.4|109781.4|109830.8|109780.8|109832.9|109782.9|109809.8|109759.8|53
1738689480000|2025-02-04 17:18:00|109828.2|109778.2|109831.6|109781.6|109831.7|109781.7|109807.2|109757.2|53
1738689490000|2025-02-04 17:18:10|109833.2|109783.2|109826.9|109776.9|109853.5|109803.5|109825.1|109775.1|62
1738689500000|2025-02-04 17:18:20|109827|109777|109861.8|109811.8|109865.3|109815.3|109823|109773|60
1738689510000|2025-02-04 17:18:30|109863.4|109813.4|109864.1|109814.1|109879.7|109829.7|109860.8|109810.8|60
1738689520000|2025-02-04 17:18:40|109863.4|109813.4|109866.2|109816.2|109871.7|109821.7|109860.1|109810.1|43
1738689530000|2025-02-04 17:18:50|109867.2|109817.2|109870|109820|109874.4|109824.4|109861.5|109811.5|61
1738689540000|2025-02-04 17:19:00|109873|109823|109874.7|109824.7|109882.1|109832.1|109869.2|109819.2|59
1738689550000|2025-02-04 17:19:10|109875.3|109825.3|109869.5|109819.5|109875.5|109825.5|109863.9|109813.9|33
1738689560000|2025-02-04 17:19:20|109868.9|109818.9|109864|109814|109884.2|109834.2|109860|109810|53
1738689570000|2025-02-04 17:19:30|109868.9|109818.9|109885.4|109835.4|109885.4|109835.4|109868.4|109818.4|60
1738689580000|2025-02-04 17:19:40|109886.5|109836.5|109875.5|109825.5|109887.3|109837.3|109875.5|109825.5|35
1738689590000|2025-02-04 17:19:50|109875.2|109825.2|109884.8|109834.8|109889.9|109839.9|109870.5|109820.5|47
1738689600000|2025-02-04 17:20:00|109883.3|109833.3|109873.1|109823.1|109884.1|109834.1|109864.4|109814.4|59
1738689610000|2025-02-04 17:20:10|109874.2|109824.2|109871.1|109821.1|109881.2|109831.2|109869.5|109819.5|36
1738689620000|2025-02-04 17:20:20|109869.4|109819.4|109870.7|109820.7|109873.9|109823.9|109858.3|109808.3|44
1738689630000|2025-02-04 17:20:30|109870.5|109820.5|109879.4|109829.4|109884.6|109834.6|109869.6|109819.6|24
1738689640000|2025-02-04 17:20:40|109881.2|109831.2|109887.6|109837.6|109891|109841|109879.6|109829.6|36
1738689650000|2025-02-04 17:20:50|109886.8|109836.8|109876|109826|109892.4|109842.4|109869.7|109819.7|39
1738689660000|2025-02-04 17:21:00|109874.4|109824.4|109896.5|109846.5|109896.5|109846.5|109870.5|109820.5|50
1738689670000|2025-02-04 17:21:10|109898.8|109848.8|109907.2|109857.2|109907.2|109857.2|109888.3|109838.3|50
1738689680000|2025-02-04 17:21:20|109904.6|109854.6|109912.1|109862.1|109913.9|109863.9|109901.8|109851.8|52
1738689690000|2025-02-04 17:21:30|109913.9|109863.9|109911.7|109861.7|109916|109866|109907.5|109857.5|26
1738689700000|2025-02-04 17:21:40|109912.4|109862.4|109904.5|109854.5|109912.4|109862.4|109901.2|109851.2|41
1738689710000|2025-02-04 17:21:50|109907.3|109857.3|109904.4|109854.4|109913.6|109863.6|109901.6|109851.6|53
1738689720000|2025-02-04 17:22:00|109901.9|109851.9|109891.4|109841.4|109912.4|109862.4|109885.8|109835.8|51
1738689730000|2025-02-04 17:22:10|109893.1|109843.1|109891.1|109841.1|109902.8|109852.8|109877.9|109827.9|36
1738689740000|2025-02-04 17:22:20|109889.3|109839.3|109871.1|109821.1|109889.3|109839.3|109869.3|109819.3|29
1738689750000|2025-02-04 17:22:30|109869.5|109819.5|109856.6|109806.6|109871.6|109821.6|109856.6|109806.6|35
1738689760000|2025-02-04 17:22:40|109860.8|109810.8|109855.6|109805.6|109860.8|109810.8|109852.2|109802.2|11
1738689770000|2025-02-04 17:22:50|109856.4|109806.4|109853|109803|109868.7|109818.7|109853|109803|26
1738689780000|2025-02-04 17:23:00|109854.2|109804.2|109839.7|109789.7|109856.2|109806.2|109839.7|109789.7|34
1738689790000|2025-02-04 17:23:10|109840.7|109790.7|109845.5|109795.5|109852.6|109802.6|109837.9|109787.9|30
1738689800000|2025-02-04 17:23:20|109849.7|109799.7|109856.5|109806.5|109858.1|109808.1|109847.5|109797.5|13
1738689810000|2025-02-04 17:23:30|109862.4|109812.4|109856.5|109806.5|109863.1|109813.1|109855.2|109805.2|19
1738689820000|2025-02-04 17:23:40|109855.7|109805.7|109857|109807|109858.4|109808.4|109853.8|109803.8|16
1738689830000|2025-02-04 17:23:50|109856.1|109806.1|109854.4|109804.4|109858.6|109808.6|109853.7|109803.7|13
1738689840000|2025-02-04 17:24:00|109853.5|109803.5|109857.2|109807.2|109857.2|109807.2|109851.7|109801.7|8
1738689850000|2025-02-04 17:24:10|109858.9|109808.9|109856.2|109806.2|109861.2|109811.2|109856.2|109806.2|16
1738689860000|2025-02-04 17:24:20|109856.4|109806.4|109858.6|109808.6|109862.7|109812.7|109855.4|109805.4|13
1738689870000|2025-02-04 17:24:30|109856.4|109806.4|109860.4|109810.4|109863.9|109813.9|109855.9|109805.9|12
1738689880000|2025-02-04 17:24:40|109855.7|109805.7|109858.2|109808.2|109865|109815|109854.9|109804.9|19
1738689890000|2025-02-04 17:24:50|109859|109809|109860.6|109810.6|109862.8|109812.8|109857.8|109807.8|15
1738689900000|2025-02-04 17:25:00|109859.9|109809.9|109853.8|109803.8|109859.9|109809.9|109847.6|109797.6|30
1738689910000|2025-02-04 17:25:10|109861|109811|109853.9|109803.9|109862.8|109812.8|109853.6|109803.6|36
1738689920000|2025-02-04 17:25:20|109860.1|109810.1|109857.2|109807.2|109867.2|109817.2|109849.4|109799.4|38
1738689930000|2025-02-04 17:25:30|109855.5|109805.5|109849.9|109799.9|109861.8|109811.8|109849.9|109799.9|24
1738689940000|2025-02-04 17:25:40|109856.1|109806.1|109844.5|109794.5|109856.1|109806.1|109843.7|109793.7|16
1738689950000|2025-02-04 17:25:50|109842.9|109792.9|109849.3|109799.3|109852|109802|109840.4|109790.4|19
1738689960000|2025-02-04 17:26:00|109847.5|109797.5|109850.3|109800.3|109851.5|109801.5|109845.8|109795.8|29
1738689970000|2025-02-04 17:26:10|109849.5|109799.5|109854|109804|109854.3|109804.3|109846.4|109796.4|23
1738689980000|2025-02-04 17:26:20|109851.8|109801.8|109864.9|109814.9|109866.8|109816.8|109851.3|109801.3|28
1738689990000|2025-02-04 17:26:30|109863.2|109813.2|109865.2|109815.2|109868.6|109818.6|109863.1|109813.1|25
1738690000000|2025-02-04 17:26:40|109863.5|109813.5|109863.2|109813.2|109870.7|109820.7|109860.5|109810.5|32
1738690010000|2025-02-04 17:26:50|109866.4|109816.4|109855.1|109805.1|109866.4|109816.4|109852.2|109802.2|22
1738690020000|2025-02-04 17:27:00|109855.3|109805.3|109871.2|109821.2|109872.7|109822.7|109855.3|109805.3|14
1738690030000|2025-02-04 17:27:10|109868|109818|109855.4|109805.4|109871.3|109821.3|109855.3|109805.3|29
1738690040000|2025-02-04 17:27:20|109853.8|109803.8|109852.9|109802.9|109855.8|109805.8|109851.5|109801.5|14
1738690050000|2025-02-04 17:27:30|109855.4|109805.4|109852.1|109802.1|109860.3|109810.3|109848.9|109798.9|29
1738690060000|2025-02-04 17:27:40|109857.1|109807.1|109845|109795|109857.5|109807.5|109843.2|109793.2|29
1738690070000|2025-02-04 17:27:50|109843.2|109793.2|109842.3|109792.3|109845|109795|109837.4|109787.4|16
1738690080000|2025-02-04 17:28:00|109842.5|109792.5|109840.4|109790.4|109842.5|109792.5|109835.5|109785.5|7
1738690090000|2025-02-04 17:28:10|109840.9|109790.9|109835.3|109785.3|109845.6|109795.6|109833.5|109783.5|20
1738690100000|2025-02-04 17:28:20|109836|109786|109825.6|109775.6|109838.5|109788.5|109822.4|109772.4|24
1738690110000|2025-02-04 17:28:30|109826.6|109776.6|109841.4|109791.4|109841.4|109791.4|109822.2|109772.2|32
1738690120000|2025-02-04 17:28:40|109838.4|109788.4|109839.1|109789.1|109845.2|109795.2|109838.4|109788.4|21
1738690130000|2025-02-04 17:28:50|109838.8|109788.8|109831.5|109781.5|109842|109792|109826.3|109776.3|22
1738690140000|2025-02-04 17:29:00|109829.8|109779.8|109832.4|109782.4|109838.2|109788.2|109828.6|109778.6|21
1738690150000|2025-02-04 17:29:10|109833.1|109783.1|109835.4|109785.4|109836.7|109786.7|109825.7|109775.7|26
1738690160000|2025-02-04 17:29:20|109836.7|109786.7|109841.3|109791.3|109851.4|109801.4|109835.7|109785.7|31
1738690170000|2025-02-04 17:29:30|109840.3|109790.3|109837.9|109787.9|109849.3|109799.3|109837.9|109787.9|28
1738690180000|2025-02-04 17:29:40|109844.7|109794.7|109836.9|109786.9|109844.7|109794.7|109827.4|109777.4|13
1738690190000|2025-02-04 17:29:50|109837.4|109787.4|109843.4|109793.4|109846.6|109796.6|109833.3|109783.3|16
1738690200000|2025-02-04 17:30:00|109844.4|109794.4|109844.4|109794.4|109853.5|109803.5|109833.9|109783.9|54
1738690210000|2025-02-04 17:30:10|109845.1|109795.1|109843.9|109793.9|109850.6|109800.6|109842.9|109792.9|25
1738690220000|2025-02-04 17:30:20|109844.9|109794.9|109856.5|109806.5|109857.1|109807.1|109842.9|109792.9|34
1738690230000|2025-02-04 17:30:30|109856|109806|109859.9|109809.9|109859.9|109809.9|109852.6|109802.6|24
1738690240000|2025-02-04 17:30:40|109860.9|109810.9|109863.2|109813.2|109868.8|109818.8|109857.5|109807.5|34
1738690250000|2025-02-04 17:30:50|109864.5|109814.5|109866|109816|109867.5|109817.5|109859.5|109809.5|33
1738690260000|2025-02-04 17:31:00|109866.8|109816.8|109873.7|109823.7|109875.2|109825.2|109861.9|109811.9|28
1738690270000|2025-02-04 17:31:10|109875|109825|109880.6|109830.6|109883|109833|109872|109822|36
1738690280000|2025-02-04 17:31:20|109881.8|109831.8|109893.5|109843.5|109893.5|109843.5|109879.8|109829.8|24
1738690290000|2025-02-04 17:31:30|109891.8|109841.8|109891.6|109841.6|109891.8|109841.8|109888.5|109838.5|13
1738690300000|2025-02-04 17:31:40|109893.2|109843.2|109904.1|109854.1|109904.9|109854.9|109887.5|109837.5|24
1738690310000|2025-02-04 17:31:50|109905.9|109855.9|109912.3|109862.3|109912.6|109862.6|109899.9|109849.9|41
1738690320000|2025-02-04 17:32:00|109912|109862|109904.5|109854.5|109919.8|109869.8|109901.5|109851.5|47
1738690330000|2025-02-04 17:32:10|109907.9|109857.9|109887.2|109837.2|109908|109858|109885.2|109835.2|40
1738690340000|2025-02-04 17:32:20|109888|109838|109883.3|109833.3|109895.7|109845.7|109881.6|109831.6|30
1738690350000|2025-02-04 17:32:30|109882.4|109832.4|109878.5|109828.5|109883.4|109833.4|109876.5|109826.5|20
1738690360000|2025-02-04 17:32:40|109879.7|109829.7|109878.8|109828.8|109887.8|109837.8|109876.1|109826.1|25
1738690370000|2025-02-04 17:32:50|109879.8|109829.8|109872.8|109822.8|109879.8|109829.8|109870.9|109820.9|24
1738690380000|2025-02-04 17:33:00|109872.1|109822.1|109855.1|109805.1|109872.8|109822.8|109851.7|109801.7|34
1738690390000|2025-02-04 17:33:10|109856|109806|109855.1|109805.1|109859.2|109809.2|109849.1|109799.1|27
1738690400000|2025-02-04 17:33:20|109853.4|109803.4|109839.2|109789.2|109853.4|109803.4|109837.5|109787.5|39
1738690410000|2025-02-04 17:33:30|109840.7|109790.7|109839.8|109789.8|109843.6|109793.6|109835.4|109785.4|26
1738690420000|2025-02-04 17:33:40|109838.1|109788.1|109838.8|109788.8|109839.2|109789.2|109834.5|109784.5|16
1738690430000|2025-02-04 17:33:50|109838|109788|109842.1|109792.1|109851|109801|109837.2|109787.2|21
1738690440000|2025-02-04 17:34:00|109845.5|109795.5|109843.6|109793.6|109852.3|109802.3|109842.3|109792.3|26
1738690450000|2025-02-04 17:34:10|109846.6|109796.6|109848.6|109777|109853.6|109800.2|109838.3|109775.2|24
1738690460000|2025-02-04 17:34:20|109851.6|109772.5|109827.8|109777.8|109851.6|109792.7|109822.6|109772.5|31
1738690470000|2025-02-04 17:34:30|109827.7|109777.7|109842.4|109792.4|109843.4|109793.4|109827.7|109777.7|36
1738690480000|2025-02-04 17:34:40|109841|109791|109840|109790|109843.5|109793.5|109834.9|109784.9|28
1738690490000|2025-02-04 17:34:50|109844.9|109794.9|109842.1|109792.1|109844.9|109794.9|109837.8|109787.8|21
1738690500000|2025-02-04 17:35:00|109842.5|109792.5|109842.1|109792.1|109843.3|109793.3|109841|109791|9
1738690510000|2025-02-04 17:35:10|109841|109791|109839.2|109789.2|109843.8|109793.8|109838.2|109788.2|24
1738690520000|2025-02-04 17:35:20|109840.3|109790.3|109826.8|109776.8|109841.5|109791.5|109825.2|109775.2|28
1738690530000|2025-02-04 17:35:30|109829.2|109779.2|109828.5|109778.5|109837.1|109787.1|109824.7|109774.7|20
1738690540000|2025-02-04 17:35:40|109830.8|109780.8|109843.6|109793.6|109845.3|109795.3|109827.3|109777.3|33
1738690550000|2025-02-04 17:35:50|109842.3|109792.3|109836.6|109786.6|109843.5|109793.5|109836.6|109786.6|22
1738690560000|2025-02-04 17:36:00|109837.5|109787.5|109817|109767|109838.6|109788.6|109815.5|109765.5|32
1738690570000|2025-02-04 17:36:10|109820|109770|109819.7|109769.7|109820|109770|109815.6|109765.6|13
1738690580000|2025-02-04 17:36:20|109820.7|109770.7|109821.2|109771.2|109821.2|109771.2|109816|109766|15
1738690590000|2025-02-04 17:36:30|109819.7|109769.7|109825.5|109775.5|109826.5|109776.5|109817.7|109767.7|21
1738690600000|2025-02-04 17:36:40|109825.8|109775.8|109826|109776|109830.1|109780.1|109824.5|109774.5|18
1738690610000|2025-02-04 17:36:50|109824.7|109774.7|109828.5|109778.5|109828.5|109778.5|109821|109771|17
1738690620000|2025-02-04 17:37:00|109825.8|109775.8|109841.9|109791.9|109843.5|109793.5|109825.8|109775.8|33
1738690630000|2025-02-04 17:37:10|109840.3|109790.3|109837.1|109787.1|109851.2|109801.2|109835.2|109785.2|37
1738690640000|2025-02-04 17:37:20|109838.1|109788.1|109837.9|109787.9|109843.3|109793.3|109834.3|109784.3|34
1738690650000|2025-02-04 17:37:30|109838.5|109788.5|109833.5|109783.5|109841.4|109791.4|109828.1|109778.1|32
1738690660000|2025-02-04 17:37:40|109835|109785|109855.9|109805.9|109856|109806|109832.3|109782.3|27
1738690670000|2025-02-04 17:37:50|109855.8|109805.8|109858.6|109808.6|109858.7|109808.7|109851.4|109801.4|23
1738690680000|2025-02-04 17:38:00|109857.4|109807.4|109839.9|109789.9|109859.1|109809.1|109838.5|109788.5|23
1738690690000|2025-02-04 17:38:10|109840.1|109790.1|109838.1|109788.1|109842.2|109792.2|109831.8|109781.8|29
1738690700000|2025-02-04 17:38:20|109839.3|109789.3|109825.8|109775.8|109839.3|109789.3|109824.2|109774.2|23
1738690710000|2025-02-04 17:38:30|109827.4|109777.4|109826.4|109776.4|109836.4|109786.4|109826.4|109776.4|37
1738690720000|2025-02-04 17:38:40|109827.1|109777.1|109824.2|109774.2|109828.9|109778.9|109822.7|109772.7|16
1738690730000|2025-02-04 17:38:50|109822.7|109772.7|109831.7|109781.7|109832.4|109782.4|109822.7|109772.7|29
1738690740000|2025-02-04 17:39:00|109829.4|109779.4|109840.1|109790.1|109840.3|109790.3|109829.4|109779.4|30
1738690750000|2025-02-04 17:39:10|109839.1|109789.1|109832|109782|109843.1|109793.1|109831.6|109781.6|19
1738690760000|2025-02-04 17:39:20|109828.1|109778.1|109828.9|109778.9|109835.7|109785.7|109825.8|109775.8|23
1738690770000|2025-02-04 17:39:30|109831.2|109781.2|109827.5|109777.5|109837.9|109787.9|109826.8|109776.8|28
1738690780000|2025-02-04 17:39:40|109830.2|109780.2|109828.6|109778.6|109831.4|109781.4|109825.8|109775.8|23
1738690790000|2025-02-04 17:39:50|109830.6|109780.6|109838.4|109788.4|109840.3|109790.3|109827.6|109777.6|23
1738690800000|2025-02-04 17:40:00|109838.7|109788.7|109845.5|109795.5|109846.3|109796.3|109834.6|109784.6|22
1738690810000|2025-02-04 17:40:10|109844.5|109794.5|109828.1|109778.1|109852.3|109802.3|109828.1|109778.1|34
1738690820000|2025-02-04 17:40:20|109829.5|109779.5|109835.4|109785.4|109838.7|109788.7|109829.5|109779.5|23
1738690830000|2025-02-04 17:40:30|109836.3|109786.3|109841.7|109791.7|109842.9|109792.9|109836.3|109786.3|13
1738690840000|2025-02-04 17:40:40|109843.4|109793.4|109850.8|109800.8|109853.6|109803.6|109836.8|109786.8|28
1738690850000|2025-02-04 17:40:50|109852.1|109802.1|109830|109780|109852.1|109802.1|109827.3|109777.3|30
1738690860000|2025-02-04 17:41:00|109829|109779|109826.4|109776.4|109831.7|109781.7|109824.7|109774.7|18
1738690870000|2025-02-04 17:41:10|109827|109777|109828|109778|109831.6|109781.6|109825.8|109775.8|18
1738690880000|2025-02-04 17:41:20|109825.6|109775.6|109826.1|109776.1|109828.8|109778.8|109822.4|109772.4|14
1738690890000|2025-02-04 17:41:30|109824.5|109774.5|109822.2|109772.2|109826.2|109776.2|109821.3|109771.3|11
1738690900000|2025-02-04 17:41:40|109822.8|109772.8|109819.3|109769.3|109822.8|109772.8|109817.3|109767.3|12
1738690910000|2025-02-04 17:41:50|109820.1|109770.1|109818.2|109768.2|109825.2|109775.2|109811.5|109761.5|24
1738690920000|2025-02-04 17:42:00|109816.1|109766.1|109831.6|109759.9|109836.7|109774.9|109816.1|109755.7|21
1738690930000|2025-02-04 17:42:10|109828.4|109757.5|109836.1|109764.7|109836.1|109774.8|109816.4|109757.5|22
1738690940000|2025-02-04 17:42:20|109821.1|109771.1|109825.6|109775.6|109828.1|109778.1|109821.1|109771.1|15
1738690950000|2025-02-04 17:42:30|109826.5|109776.5|109821.7|109771.7|109829|109779|109820.1|109770.1|18
1738690960000|2025-02-04 17:42:40|109819.9|109769.9|109821.9|109771.9|109830.6|109780.6|109817.6|109767.6|22
1738690970000|2025-02-04 17:42:50|109820.9|109770.9|109824.7|109774.7|109830.1|109780.1|109819.6|109769.6|16
1738690980000|2025-02-04 17:43:00|109827.7|109777.7|109823.6|109773.6|109827.7|109777.7|109817.3|109767.3|22
1738690990000|2025-02-04 17:43:10|109821.8|109771.8|109834.8|109784.8|109838.7|109788.7|109821.8|109771.8|28
1738691000000|2025-02-04 17:43:20|109835.3|109785.3|109843.1|109793.1|109844.7|109794.7|109831.3|109781.3|25
1738691010000|2025-02-04 17:43:30|109843.8|109793.8|109841.2|109791.2|109843.8|109793.8|109836.2|109786.2|22
1738691020000|2025-02-04 17:43:40|109844.2|109794.2|109839.3|109789.3|109845.2|109795.2|109835.9|109785.9|29
1738691030000|2025-02-04 17:43:50|109838.4|109788.4|109839.4|109789.4|109839.4|109789.4|109835.6|109785.6|15
1738691040000|2025-02-04 17:44:00|109837.4|109787.4|109838.9|109788.9|109844.7|109794.7|109837.4|109787.4|19
1738691050000|2025-02-04 17:44:10|109838.7|109788.7|109844|109794|109849.3|109799.3|109838.7|109788.7|21
1738691060000|2025-02-04 17:44:20|109842.4|109792.4|109842.9|109792.9|109845.9|109795.9|109839.7|109789.7|29
1738691070000|2025-02-04 17:44:30|109839.5|109789.5|109839|109789|109842.4|109792.4|109832|109782|30
1738691080000|2025-02-04 17:44:40|109837.3|109787.3|109834.3|109784.3|109837.3|109787.3|109830.9|109780.9|31
1738691090000|2025-02-04 17:44:50|109832.9|109782.9|109836.9|109786.9|109845.7|109796.2|109821.2|109777.4|46
1738691100000|2025-02-04 17:45:00|109837.6|109787.6|109830.1|109780.1|109840.4|109790.4|109828.1|109778.1|39
1738691110000|2025-02-04 17:45:10|109828.1|109778.1|109828.9|109778.9|109837.3|109787.3|109827.9|109777.9|34
1738691120000|2025-02-04 17:45:20|109831|109781|109830.8|109780.8|109840|109790|109826.4|109776.4|37
1738691130000|2025-02-04 17:45:30|109828.1|109778.1|109840|109790|109840.7|109790.7|109828.1|109778.1|39
1738691140000|2025-02-04 17:45:40|109841.7|109791.7|109849.2|109799.2|109855.9|109805.9|109841.7|109791.7|21
1738691150000|2025-02-04 17:45:50|109850.4|109800.4|109846.2|109796.2|109854.2|109804.2|109846.2|109796.2|24
1738691160000|2025-02-04 17:46:00|109848.1|109798.1|109846.6|109796.6|109848.1|109798.1|109837.8|109787.8|20
1738691170000|2025-02-04 17:46:10|109843.6|109793.6|109852.8|109802.8|109855.4|109817.9|109838.9|109793.6|32
1738691180000|2025-02-04 17:46:20|109854.2|109804.2|109842.4|109792.4|109857.4|109813.7|109828.9|109789.5|33
1738691190000|2025-02-04 17:46:30|109841|109791|109829.1|109779.1|109841|109791|109828.6|109778.6|25
1738691200000|2025-02-04 17:46:40|109830.1|109780.1|109826.3|109776.3|109832.1|109782.1|109826.3|109776.3|9
1738691210000|2025-02-04 17:46:50|109825.1|109775.1|109823.1|109773.1|109830.2|109780.2|109820.8|109770.8|8
1738691220000|2025-02-04 17:47:00|109826.2|109776.2|109823|109773|109826.2|109776.2|109821.8|109771.8|5
1738691230000|2025-02-04 17:47:10|109824.2|109774.2|109840.8|109790.8|109840.8|109790.8|109824.2|109774.2|27
1738691240000|2025-02-04 17:47:20|109844.9|109794.9|109846.5|109796.5|109850.8|109800.8|109836.4|109786.4|24
1738691250000|2025-02-04 17:47:30|109847.7|109797.7|109855|109805|109856.3|109806.3|109846.9|109796.9|14
1738691260000|2025-02-04 17:47:40|109856.3|109806.3|109864.4|109814.4|109870.8|109820.8|109856.3|109806.3|32
1738691270000|2025-02-04 17:47:50|109865.6|109815.6|109855.2|109805.2|109866.9|109816.9|109855.2|109805.2|27
1738691280000|2025-02-04 17:48:00|109854.8|109804.8|109857.4|109807.4|109860.9|109818.7|109840.5|109801.7|39
1738691290000|2025-02-04 17:48:10|109856.1|109806.1|109841.5|109791.5|109856.1|109806.1|109841.5|109791.5|33
1738691300000|2025-02-04 17:48:20|109844.5|109794.5|109848.5|109798.5|109850.4|109800.4|109841|109791|13
1738691310000|2025-02-04 17:48:30|109847.5|109797.5|109847.4|109797.4|109849|109799|109843.2|109793.2|17
1738691320000|2025-02-04 17:48:40|109848.6|109798.6|109837.7|109787.7|109848.6|109798.6|109837.7|109787.7|20
1738691330000|2025-02-04 17:48:50|109836.5|109786.5|109837.5|109787.5|109839.7|109789.7|109830.7|109780.7|33
1738691340000|2025-02-04 17:49:00|109838.7|109788.7|109830.5|109780.5|109838.7|109788.7|109830.2|109780.2|26
1738691350000|2025-02-04 17:49:10|109832.5|109782.5|109826.4|109776.4|109834.2|109784.2|109825.5|109775.5|16
1738691360000|2025-02-04 17:49:20|109825|109775|109826.7|109776.7|109828.9|109778.9|109824.5|109774.5|13
1738691370000|2025-02-04 17:49:30|109825.3|109775.3|109822.6|109772.6|109825.3|109775.3|109821.4|109771.4|8
1738691380000|2025-02-04 17:49:40|109821.4|109771.4|109824|109774|109824.1|109774.1|109821.4|109771.4|4
1738691390000|2025-02-04 17:49:50|109825.8|109775.8|109834.1|109809.1|109853.4|109810.3|109825.8|109775.8|21
1738691400000|2025-02-04 17:50:00|109833.1|109808.1|109851.4|109801.4|109851.4|109811.2|109828.4|109801.4|32
1738691410000|2025-02-04 17:50:10|109850.2|109800.2|109842.4|109792.4|109851.2|109801.2|109837.8|109787.8|28
1738691420000|2025-02-04 17:50:20|109841.9|109791.9|109826|109776|109845.6|109795.6|109826|109776|31
1738691430000|2025-02-04 17:50:30|109828.1|109778.1|109821.4|109771.4|109828.1|109778.1|109821.1|109771.1|6
1738691440000|2025-02-04 17:50:40|109821.1|109771.1|109824|109774|109827.2|109777.2|109821.1|109771.1|9
1738691450000|2025-02-04 17:50:50|109820.9|109770.9|109826.5|109776.5|109826.5|109776.5|109820.9|109770.9|3
1738691460000|2025-02-04 17:51:00|109827.9|109777.9|109827.7|109777.7|109832.3|109782.3|109826|109776|18
1738691470000|2025-02-04 17:51:10|109828.8|109778.8|109836.2|109786.2|109838.4|109788.4|109828|109778|23
1738691480000|2025-02-04 17:51:20|109839.1|109789.1|109829.8|109779.8|109841.1|109791.1|109828.6|109778.6|32
1738691490000|2025-02-04 17:51:30|109830.8|109780.8|109829.6|109779.6|109838.2|109788.2|109828.6|109778.6|21
1738691500000|2025-02-04 17:51:40|109830.6|109780.6|109826.1|109776.1|109837.2|109793.6|109815.4|109776.1|16
1738691510000|2025-02-04 17:51:50|109827.4|109777.4|109825|109775|109829.2|109779.2|109822.6|109772.6|22
1738691520000|2025-02-04 17:52:00|109826.2|109776.2|109811.3|109786.3|109826.2|109788.7|109810.3|109775|14
1738691530000|2025-02-04 17:52:10|109810.4|109785.4|109826.8|109776.8|109830|109794.9|109810.4|109772.7|17
1738691540000|2025-02-04 17:52:20|109825.9|109775.9|109813.3|109788.3|109825.9|109789.5|109811.9|109773|13
1738691550000|2025-02-04 17:52:30|109811.5|109786.5|109815.5|109790.5|109815.5|109790.5|109807.8|109782.8|11
1738691560000|2025-02-04 17:52:40|109814.1|109789.1|109812|109787|109814.1|109789.1|109811|109786|6
1738691570000|2025-02-04 17:52:50|109812.2|109787.2|109807|109782|109821.3|109788.4|109807|109766.4|32
1738691580000|2025-02-04 17:53:00|109808.4|109783.4|109813.9|109788.9|109813.9|109788.9|109808.4|109783.4|15
1738691590000|2025-02-04 17:53:10|109812.9|109787.9|109806.4|109781.4|109817.4|109792.4|109806.4|109781.4|18
1738691600000|2025-02-04 17:53:20|109807.6|109782.6|109818.1|109768.1|109818.1|109785|109807.6|109762.8|17
1738691610000|2025-02-04 17:53:30|109817.2|109767.2|109810.9|109785.9|109818.5|109789.8|109808.8|109765.7|23
1738691620000|2025-02-04 17:53:40|109809.7|109784.7|109813.6|109788.6|109813.6|109788.6|109809.6|109784.6|15
1738691630000|2025-02-04 17:53:50|109813.8|109788.8|109828.6|109778.6|109837|109798.9|109811|109776.9|30
1738691640000|2025-02-04 17:54:00|109827.4|109777.4|109816.6|109791.6|109827.9|109792.8|109814.5|109774.6|17
1738691650000|2025-02-04 17:54:10|109817.9|109792.9|109813.6|109788.6|109821.7|109796.7|109813.6|109788.6|29
1738691660000|2025-02-04 17:54:20|109815.8|109790.8|109810.8|109785.8|109820.4|109795.4|109810.8|109785.8|13
1738691670000|2025-02-04 17:54:30|109809.6|109784.6|109806.6|109781.6|109809.6|109784.6|109805.2|109780.2|6
1738691680000|2025-02-04 17:54:40|109807.6|109782.6|109813.8|109763.8|109816.3|109784.1|109801.9|109762.6|16
1738691690000|2025-02-04 17:54:50|109812.2|109762.2|109802.6|109777.6|109815.3|109777.9|109800.6|109756.9|29
1738691700000|2025-02-04 17:55:00|109803.8|109778.8|109805.6|109755.6|109810.5|109781.9|109801.5|109753.8|22
1738691710000|2025-02-04 17:55:10|109804.4|109754.4|109800|109750|109805|109755|109798.4|109748.4|13
1738691720000|2025-02-04 17:55:20|109800.2|109750.2|109804.4|109754.4|109805.6|109755.6|109797.4|109747.4|15
1738691730000|2025-02-04 17:55:30|109805.6|109755.6|109806.8|109756.8|109806.8|109756.8|109804.3|109754.3|17
1738691740000|2025-02-04 17:55:40|109805.8|109755.8|109794.6|109744.6|109806.8|109756.8|109792|109742|20
1738691750000|2025-02-04 17:55:50|109793.1|109743.1|109788.3|109738.3|109794.6|109744.6|109788.3|109738.3|17
1738691760000|2025-02-04 17:56:00|109789.7|109739.7|109779.2|109729.2|109792.2|109742.2|109778|109728|24
1738691770000|2025-02-04 17:56:10|109777.8|109727.8|109776.2|109726.2|109783.4|109733.4|109773.6|109723.6|28
1738691780000|2025-02-04 17:56:20|109777.1|109727.1|109778.7|109728.7|109779.5|109729.5|109774.5|109724.5|21
1738691790000|2025-02-04 17:56:30|109777.9|109727.9|109778.8|109728.8|109780|109730|109776.8|109726.8|13
1738691800000|2025-02-04 17:56:40|109779.8|109729.8|109769.4|109719.4|109781.2|109731.2|109768.9|109718.9|17
1738691810000|2025-02-04 17:56:50|109771|109721|109774.3|109724.3|109774.3|109724.3|109769.5|109719.5|23
1738691820000|2025-02-04 17:57:00|109775.3|109725.3|109772.5|109722.5|109776.4|109726.4|109770.6|109720.6|21
1738691830000|2025-02-04 17:57:10|109773.8|109723.8|109782.5|109732.5|109785.7|109735.7|109770.8|109720.8|26
1738691840000|2025-02-04 17:57:20|109781.8|109731.8|109788|109738|109791.1|109741.1|109781.8|109731.8|23
1738691850000|2025-02-04 17:57:30|109789.8|109739.8|109794.5|109744.5|109797.5|109747.5|109789.8|109739.8|19
1738691860000|2025-02-04 17:57:40|109792.1|109742.1|109789.6|109739.6|109793.1|109743.1|109789.6|109739.6|6
1738691870000|2025-02-04 17:57:50|109791.4|109741.4|109790.2|109740.2|109792.3|109742.3|109788.4|109738.4|15
1738691880000|2025-02-04 17:58:00|109791.7|109741.7|109784.6|109734.6|109792.3|109742.3|109783.5|109733.5|21
1738691890000|2025-02-04 17:58:10|109783.4|109733.4|109780.1|109730.1|109783.6|109733.6|109778.8|109728.8|18
1738691900000|2025-02-04 17:58:20|109781.5|109731.5|109787.1|109737.1|109788.5|109738.5|109781.5|109731.5|30
1738691910000|2025-02-04 17:58:30|109786.3|109736.3|109783.9|109733.9|109788|109738|109783.9|109733.9|16
1738691920000|2025-02-04 17:58:40|109783.2|109733.2|109781.3|109731.3|109783.2|109733.2|109778.6|109728.6|18
1738691930000|2025-02-04 17:58:50|109782.6|109732.6|109778.4|109728.4|109784.6|109734.6|109776.2|109726.2|16
1738691940000|2025-02-04 17:59:00|109778.6|109728.6|109776.1|109726.1|109783.3|109733.3|109773.1|109723.1|34
1738691950000|2025-02-04 17:59:10|109777.4|109727.4|109779.6|109729.6|109782.4|109732.4|109775.1|109725.1|17
1738691960000|2025-02-04 17:59:20|109780.7|109730.7|109781.2|109731.2|109781.4|109731.4|109777.8|109727.8|9
1738691970000|2025-02-04 17:59:30|109779.1|109729.1|109779.1|109729.1|109781.1|109731.1|109778.9|109728.9|16
1738691980000|2025-02-04 17:59:40|109780.5|109730.5|109784.6|109734.6|109787.6|109737.6|109780.5|109730.5|24
1738691990000|2025-02-04 17:59:50|109782.5|109732.5|109787.4|109737.4|109788.6|109738.6|109781.6|109731.6|28
1738692000000|2025-02-04 18:00:00|109788.5|109738.5|109789.8|109739.8|109799.3|109749.3|109788.5|109738.5|31
1738692010000|2025-02-04 18:00:10|109788.6|109738.6|109791.2|109741.2|109793.1|109743.1|109787.4|109737.4|21
1738692020000|2025-02-04 18:00:20|109792.4|109742.4|109789.8|109739.8|109794.9|109744.9|109789.3|109739.3|20
1738692030000|2025-02-04 18:00:30|109790.8|109740.8|109784.1|109734.1|109791|109741|109780.8|109730.8|24
1738692040000|2025-02-04 18:00:40|109783.1|109733.1|109784.6|109734.6|109788.1|109738.1|109783.1|109733.1|28
1738692050000|2025-02-04 18:00:50|109783.4|109733.4|109792.2|109742.2|109794.9|109744.9|109783.4|109733.4|34
1738692060000|2025-02-04 18:01:00|109793.2|109743.2|109791.4|109741.4|109803.3|109753.3|109790.5|109740.5|19
1738692070000|2025-02-04 18:01:10|109792.6|109742.6|109792.4|109742.4|109798.9|109748.9|109791.2|109741.2|21
1738692080000|2025-02-04 18:01:20|109794|109744|109799.3|109749.3|109799.3|109749.3|109790.2|109740.2|25
1738692090000|2025-02-04 18:01:30|109800.7|109750.7|109796.8|109746.8|109800.7|109750.7|109795.6|109745.6|17
1738692100000|2025-02-04 18:01:40|109799|109749|109798.2|109748.2|109799.6|109749.6|109794|109744|25
1738692110000|2025-02-04 18:01:50|109799.4|109749.4|109804.4|109754.4|109806.4|109756.4|109795.7|109745.7|10
1738692120000|2025-02-04 18:02:00|109805.6|109755.6|109810.1|109760.1|109816.1|109766.1|109802.8|109752.8|30
1738692130000|2025-02-04 18:02:10|109811|109761|109804.4|109754.4|109811|109761|109796.4|109746.4|29
1738692140000|2025-02-04 18:02:20|109806|109756|109805.4|109755.4|109807|109757|109803.5|109753.5|20
1738692150000|2025-02-04 18:02:30|109804.4|109754.4|109795.8|109745.8|109806.7|109756.7|109794.3|109744.3|22
1738692160000|2025-02-04 18:02:40|109797|109747|109800.1|109750.1|109800.1|109758.6|109781.2|109742.2|30
1738692170000|2025-02-04 18:02:50|109802.2|109752.2|109794.7|109744.7|109804.4|109757.6|109781|109742.5|24
1738692180000|2025-02-04 18:03:00|109793.7|109743.7|109802.8|109752.8|109804.2|109757|109778.9|109742.8|20
1738692190000|2025-02-04 18:03:10|109801.6|109751.6|109794.5|109744.5|109801.6|109751.6|109793.3|109743.3|11
1738692200000|2025-02-04 18:03:20|109796.2|109746.2|109779.4|109754.4|109797.7|109759.2|109779.4|109739.1|12
1738692210000|2025-02-04 18:03:30|109773.7|109748.7|109794.4|109744.4|109797.3|109754.8|109773.7|109744.4|24
1738692220000|2025-02-04 18:03:40|109780.8|109755.8|109803.9|109753.9|109803.9|109760.9|109780.5|109749.1|18
1738692230000|2025-02-04 18:03:50|109802.5|109752.5|109778|109753|109802.5|109756.8|109776.2|109741.6|28
1738692240000|2025-02-04 18:04:00|109779|109754|109789.8|109739.8|109799.4|109755.5|109777.7|109738.5|17
1738692250000|2025-02-04 18:04:10|109788.5|109738.5|109777.8|109752.8|109791.2|109755|109773.7|109738.5|20
1738692260000|2025-02-04 18:04:20|109779.9|109754.9|109795.9|109745.9|109799.3|109758.4|109779.9|109745.9|20
1738692270000|2025-02-04 18:04:30|109782.3|109757.3|109797.3|109747.3|109801.8|109760.8|109781.1|109745.8|24
1738692280000|2025-02-04 18:04:40|109801|109751|109784.8|109734.8|109801.1|109756.9|109771.6|109731.6|40
1738692290000|2025-02-04 18:04:50|109783.8|109733.8|109777|109727|109785.1|109735.1|109776.3|109726.3|19
1738692300000|2025-02-04 18:05:00|109778.3|109728.3|109783.7|109733.7|109785.3|109735.3|109778.3|109728.3|15
1738692310000|2025-02-04 18:05:10|109782.8|109732.8|109792.5|109742.5|109792.5|109742.5|109778.8|109728.8|30
1738692320000|2025-02-04 18:05:20|109791.1|109741.1|109778.3|109728.3|109791.1|109741.1|109777.1|109727.1|27
1738692330000|2025-02-04 18:05:30|109780.1|109730.1|109789.2|109739.2|109790.5|109740.5|109778|109728|30
1738692340000|2025-02-04 18:05:40|109786.8|109736.8|109777.9|109727.9|109794.1|109744.1|109772.6|109722.6|31
1738692350000|2025-02-04 18:05:50|109776.7|109726.7|109782.2|109732.2|109782.2|109732.2|109776.4|109726.4|12
1738692360000|2025-02-04 18:06:00|109779.8|109729.8|109778.6|109728.6|109781.8|109731.8|109775.6|109725.6|26
1738692370000|2025-02-04 18:06:10|109777.3|109727.3|109778.6|109728.6|109778.8|109728.8|109773.8|109723.8|24
1738692380000|2025-02-04 18:06:20|109777.6|109727.6|109775.2|109725.2|109779.4|109729.4|109773.4|109723.4|34
1738692390000|2025-02-04 18:06:30|109776.7|109726.7|109779.1|109729.1|109781|109731|109774.4|109724.4|20
1738692400000|2025-02-04 18:06:40|109779|109729|109768.2|109718.2|109779.9|109729.9|109768|109718|28
1738692410000|2025-02-04 18:06:50|109767.4|109717.4|109768.6|109718.6|109773.4|109723.4|109767.4|109717.4|20
1738692420000|2025-02-04 18:07:00|109767.3|109717.3|109764.7|109714.7|109771.5|109721.5|109762.2|109712.2|17
1738692430000|2025-02-04 18:07:10|109766.4|109716.4|109769.4|109719.4|109770.4|109720.4|109764.4|109714.4|24
1738692440000|2025-02-04 18:07:20|109764.6|109714.6|109772.8|109722.8|109777.5|109736|109756.5|109713.1|39
1738692450000|2025-02-04 18:07:30|109774.5|109724.5|109771.6|109721.6|109774.6|109724.6|109769.9|109719.9|28
1738692460000|2025-02-04 18:07:40|109773.2|109723.2|109771.4|109721.4|109776.5|109726.5|109768.8|109718.8|24
1738692470000|2025-02-04 18:07:50|109769.9|109719.9|109760|109710|109773.5|109723.5|109758.2|109708.2|30
1738692480000|2025-02-04 18:08:00|109759.2|109709.2|109761.3|109711.3|109763.5|109713.5|109757.7|109707.7|14
1738692490000|2025-02-04 18:08:10|109760.3|109710.3|109767.2|109717.2|109774.3|109724.3|109760.3|109710.3|42
1738692500000|2025-02-04 18:08:20|109768.4|109718.4|109764.2|109714.2|109769.5|109719.5|109764.2|109714.2|36
1738692510000|2025-02-04 18:08:30|109765.2|109715.2|109769.8|109719.8|109771.5|109721.5|109764.2|109714.2|20
1738692520000|2025-02-04 18:08:40|109771.5|109721.5|109750.8|109725.8|109772.1|109726|109748.7|109714.7|25
1738692530000|2025-02-04 18:08:50|109748.7|109723.7|109759|109709|109760.3|109725.8|109747.7|109709|17
1738692540000|2025-02-04 18:09:00|109761.8|109711.8|109759.7|109709.7|109766|109716|109756.2|109706.2|15
1738692550000|2025-02-04 18:09:10|109760.5|109710.5|109762.5|109712.5|109763.2|109713.2|109760.5|109710.5|6
1738692560000|2025-02-04 18:09:20|109763.6|109713.6|109763.7|109713.7|109765.4|109715.4|109761.3|109711.3|8
1738692570000|2025-02-04 18:09:30|109759.6|109709.6|109759.3|109709.3|109761.3|109711.3|109757.4|109707.4|8
1738692580000|2025-02-04 18:09:40|109758|109708|109757|109707|109759.5|109709.5|109755.8|109705.8|10
1738692590000|2025-02-04 18:09:50|109758.3|109708.3|109758.8|109708.8|109758.8|109708.8|109757.5|109707.5|3
1738692600000|2025-02-04 18:10:00|109760|109710|109753.2|109703.2|109760|109710|109751.7|109701.7|16
1738692610000|2025-02-04 18:10:10|109752.4|109702.4|109773.8|109723.8|109773.8|109723.8|109752.4|109702.4|23
1738692620000|2025-02-04 18:10:20|109770.5|109720.5|109765.8|109715.8|109774.2|109724.2|109762|109712|18
1738692630000|2025-02-04 18:10:30|109764.6|109714.6|109760.8|109710.8|109764.6|109714.6|109757.3|109707.3|15
1738692640000|2025-02-04 18:10:40|109761.8|109711.8|109754.7|109704.7|109763.8|109713.8|109753.3|109703.3|24
1738692650000|2025-02-04 18:10:50|109753.7|109703.7|109755.7|109705.7|109758.9|109721.3|109746.3|109703.7|23
1738692660000|2025-02-04 18:11:00|109756.5|109706.5|109751.9|109701.9|109760.6|109710.6|109751.9|109701.9|29
1738692670000|2025-02-04 18:11:10|109752.5|109702.5|109753|109703|109760.1|109719|109743.9|109699.7|37
1738692680000|2025-02-04 18:11:20|109752|109702|109757|109707|109758|109708|109749.5|109699.5|32
1738692690000|2025-02-04 18:11:30|109756|109706|109758.5|109708.5|109761|109721.3|109744|109704.5|19
1738692700000|2025-02-04 18:11:40|109757.4|109707.4|109763.4|109713.4|109763.4|109713.4|109755.7|109705.7|24
1738692710000|2025-02-04 18:11:50|109761.2|109711.2|109745.4|109720.4|109763.4|109722.7|109745.4|109705.4|17
1738692720000|2025-02-04 18:12:00|109743.3|109718.3|109745.8|109695.8|109757.2|109719.6|109742.4|109695.8|33
1738692730000|2025-02-04 18:12:10|109747.5|109697.5|109746.2|109696.2|109752.8|109702.8|109745.3|109695.3|11
1738692740000|2025-02-04 18:12:20|109744.9|109694.9|109745.9|109695.9|109751.3|109701.3|109743.1|109693.1|20
1738692750000|2025-02-04 18:12:30|109747.2|109697.2|109746.6|109696.6|109751.5|109701.5|109746|109696|14
1738692760000|2025-02-04 18:12:40|109747.6|109697.6|109746.2|109696.2|109751.9|109701.9|109742.4|109692.4|20
1738692770000|2025-02-04 18:12:50|109747.9|109697.9|109752.8|109702.8|109753.9|109703.9|109747.3|109697.3|22
1738692780000|2025-02-04 18:13:00|109753.9|109703.9|109748.8|109698.8|109753.9|109703.9|109748.8|109698.8|9
1738692790000|2025-02-04 18:13:10|109747.1|109697.1|109740.8|109690.8|109747.9|109697.9|109740.6|109690.6|27
1738692800000|2025-02-04 18:13:20|109742.8|109692.8|109740.9|109690.9|109743.6|109693.6|109739.6|109689.6|19
1738692810000|2025-02-04 18:13:30|109740.8|109690.8|109728.5|109703.5|109744.6|109704.4|109727.6|109689.9|18
1738692820000|2025-02-04 18:13:40|109728.7|109703.7|109741.2|109691.2|109743.1|109703.9|109727.9|109691.1|10
1738692830000|2025-02-04 18:13:50|109743.6|109693.6|109749.5|109699.5|109754.4|109704.4|109742.7|109692.7|37
1738692840000|2025-02-04 18:14:00|109753.2|109703.2|109737.9|109712.9|109754.2|109717.9|109737.6|109699.4|29
1738692850000|2025-02-04 18:14:10|109739.1|109714.1|109740.5|109715.5|109755.6|109717.7|109739.1|109698.8|32
1738692860000|2025-02-04 18:14:20|109737.9|109712.9|109753|109703|109757|109717.9|109737.9|109699.7|28
1738692870000|2025-02-04 18:14:30|109751|109701|109753|109703|109756.8|109717.5|109739.2|109701|16
1738692880000|2025-02-04 18:14:40|109755.2|109705.2|109743.1|109718.1|109757.9|109719.3|109740|109702.9|24
1738692890000|2025-02-04 18:14:50|109742.1|109717.1|109752.5|109702.5|109753.8|109718.3|109737.3|109699.6|29
1738692900000|2025-02-04 18:15:00|109749.6|109699.6|109731.8|109706.8|109751.6|109708.9|109731.2|109692.8|32
1738692910000|2025-02-04 18:15:10|109732.2|109707.2|109728.5|109703.5|109733.3|109708.3|109727.6|109702.6|21
1738692920000|2025-02-04 18:15:20|109729.8|109704.8|109733|109708|109746.5|109709.1|109729.3|109693.8|17
1738692930000|2025-02-04 18:15:30|109732.3|109707.3|109745.3|109695.3|109747|109708.3|109728.7|109694.8|23
1738692940000|2025-02-04 18:15:40|109743.6|109693.6|109727.9|109702.9|109743.6|109704.1|109726.6|109691.3|17
1738692950000|2025-02-04 18:15:50|109726.7|109701.7|109728.5|109703.5|109730.2|109705.2|109726.5|109701.5|18
1738692960000|2025-02-04 18:16:00|109728|109703|109727|109702|109728.3|109703.3|109726.8|109701.8|12
1738692970000|2025-02-04 18:16:10|109726.8|109701.8|109726.9|109701.9|109727.9|109702.9|109725.6|109700.6|10
1738692980000|2025-02-04 18:16:20|109726.7|109701.7|109724.7|109699.7|109728.2|109703.2|109724.2|109699.2|13
1738692990000|2025-02-04 18:16:30|109723.5|109698.5|109722.6|109697.6|109724.6|109699.6|109721.1|109696.1|28
1738693000000|2025-02-04 18:16:40|109723.5|109698.5|109717.8|109692.8|109723.8|109698.8|109717.8|109692.8|11
1738693010000|2025-02-04 18:16:50|109718.9|109693.9|109716.6|109691.6|109719.6|109694.6|109716.6|109691.6|12
1738693020000|2025-02-04 18:17:00|109717.9|109692.9|109724|109699|109738.5|109700.1|109717.9|109685.3|19
1738693030000|2025-02-04 18:17:10|109725|109700|109721.1|109696.1|109726.1|109701.1|109720.7|109695.7|23
1738693040000|2025-02-04 18:17:20|109721.9|109696.9|109722.1|109697.1|109724|109699|109719.5|109694.5|24
1738693050000|2025-02-04 18:17:30|109721|109696|109722.6|109697.6|109736.3|109700.8|109721|109681.7|22
1738693060000|2025-02-04 18:17:40|109720.5|109695.5|109718.7|109693.7|109723.6|109698.6|109718.2|109693.2|13
1738693070000|2025-02-04 18:17:50|109720.9|109695.9|109750|109700|109752.6|109702.6|109718.7|109693.7|24
1738693080000|2025-02-04 18:18:00|109751.4|109701.4|109752.5|109702.5|109752.5|109702.5|109750|109700|10
1738693090000|2025-02-04 18:18:10|109751.4|109701.4|109749.1|109699.1|109752.5|109702.5|109743.9|109693.9|23
1738693100000|2025-02-04 18:18:20|109748.6|109698.6|109733.1|109708.1|109748.6|109708.1|109730.7|109691.9|18
1738693110000|2025-02-04 18:18:30|109731.7|109706.7|109740.4|109690.4|109744.2|109706.7|109727.9|109689.1|13
1738693120000|2025-02-04 18:18:40|109740.3|109690.3|109749.2|109699.2|109751.1|109701.1|109740.3|109690.3|26
1738693130000|2025-02-04 18:18:50|109750.3|109700.3|109754.6|109704.6|109758.7|109708.7|109748.6|109698.6|28
1738693140000|2025-02-04 18:19:00|109752.5|109702.5|109753.4|109703.4|109758|109708|109750.4|109700.4|21
1738693150000|2025-02-04 18:19:10|109752.5|109702.5|109758|109708|109759.5|109709.5|109751.2|109701.2|14
1738693160000|2025-02-04 18:19:20|109757.5|109707.5|109754.1|109704.1|109758.9|109708.9|109754.1|109704.1|16
1738693170000|2025-02-04 18:19:30|109754.9|109704.9|109751.9|109701.9|109755.4|109705.4|109751.9|109701.9|11
1738693180000|2025-02-04 18:19:40|109750.7|109700.7|109754|109704|109754|109704|109750.5|109700.5|19
1738693190000|2025-02-04 18:19:50|109753|109703|109753.8|109703.8|109754.1|109704.1|109749.4|109699.4|23
1738693200000|2025-02-04 18:20:00|109750.6|109700.6|109750.3|109700.3|109752.6|109711.6|109734.1|109695.6|36
1738693210000|2025-02-04 18:20:10|109750.1|109700.1|109750.2|109700.2|109752.9|109702.9|109747.3|109697.3|23
1738693220000|2025-02-04 18:20:20|109751.5|109701.5|109728.1|109703.1|109751.5|109705.4|109726.9|109689.9|32
1738693230000|2025-02-04 18:20:30|109727.9|109702.9|109724.4|109699.4|109729.4|109704.4|109720.7|109695.7|25
1738693240000|2025-02-04 18:20:40|109725.6|109700.6|109723.6|109698.6|109725.6|109700.6|109722|109697|13
1738693250000|2025-02-04 18:20:50|109724.8|109699.8|109720.7|109695.7|109724.8|109699.8|109717.6|109692.6|20
1738693260000|2025-02-04 18:21:00|109719.9|109694.9|109726.2|109676.2|109729.4|109696.9|109715.7|109676.2|33
1738693270000|2025-02-04 18:21:10|109724.9|109674.9|109725.7|109675.7|109727.4|109677.4|109723.3|109673.3|12
1738693280000|2025-02-04 18:21:20|109724.7|109674.7|109725.9|109675.9|109727|109677|109724.7|109674.7|6
1738693290000|2025-02-04 18:21:30|109724.9|109674.9|109714|109664|109725.7|109681.5|109703.6|109662.9|23
1738693300000|2025-02-04 18:21:40|109709.5|109659.5|109713.7|109663.7|109714.2|109664.2|109709.5|109659.5|21
1738693310000|2025-02-04 18:21:50|109713.4|109663.4|109714.5|109664.5|109716.2|109666.2|109711.7|109661.7|17
1738693320000|2025-02-04 18:22:00|109713.8|109663.8|109709.7|109659.7|109713.8|109663.8|109708.7|109658.7|28
1738693330000|2025-02-04 18:22:10|109710.9|109660.9|109706.3|109656.3|109711.5|109661.5|109703.7|109653.7|22
1738693340000|2025-02-04 18:22:20|109705.7|109655.7|109710.7|109660.7|109716.3|109666.3|109705.7|109655.7|19
1738693350000|2025-02-04 18:22:30|109711.9|109661.9|109712.2|109687.2|109726.2|109687.3|109711.2|109661.9|24
1738693360000|2025-02-04 18:22:40|109711.2|109686.2|109705.4|109680.4|109711.8|109686.8|109705.4|109680.4|13
1738693370000|2025-02-04 18:22:50|109707.9|109682.9|109718.5|109668.5|109721.7|109682.9|109705.7|109668.5|22
1738693380000|2025-02-04 18:23:00|109719.5|109669.5|109718.4|109668.4|109719.7|109669.7|109717.4|109667.4|17
1738693390000|2025-02-04 18:23:10|109719.9|109669.9|109725.9|109675.9|109725.9|109675.9|109718.5|109668.5|22
1738693400000|2025-02-04 18:23:20|109725.4|109675.4|109725.4|109675.4|109727.8|109677.8|109723.6|109673.6|24
1738693410000|2025-02-04 18:23:30|109725.7|109675.7|109724.4|109674.4|109725.7|109675.7|109719.5|109669.5|18
1738693420000|2025-02-04 18:23:40|109724.9|109674.9|109724.2|109674.2|109724.9|109674.9|109721|109671|17
1738693430000|2025-02-04 18:23:50|109724|109674|109725|109675|109725.1|109675.1|109720.8|109670.8|20
1738693440000|2025-02-04 18:24:00|109724.1|109674.1|109726.7|109676.7|109726.7|109676.7|109720.3|109670.3|17
1738693450000|2025-02-04 18:24:10|109725.8|109675.8|109725.1|109675.1|109725.8|109675.8|109723.3|109673.3|14
1738693460000|2025-02-04 18:24:20|109724.1|109674.1|109723.6|109673.6|109724.8|109674.8|109720.4|109670.4|18
1738693470000|2025-02-04 18:24:30|109722.8|109672.8|109713.6|109688.6|109735.2|109695|109713.6|109672.8|22
1738693480000|2025-02-04 18:24:40|109713.8|109688.8|109713|109688|109716.7|109691.7|109710.9|109685.9|12
1738693490000|2025-02-04 18:24:50|109711.5|109686.5|109710.3|109685.3|109712.7|109687.7|109710.3|109685.3|9
1738693500000|2025-02-04 18:25:00|109710.5|109685.5|109713.9|109688.9|109713.9|109688.9|109710.5|109685.5|13
1738693510000|2025-02-04 18:25:10|109713.8|109688.8|109721.3|109696.3|109722.8|109697.8|109711.6|109686.6|21
1738693520000|2025-02-04 18:25:20|109720.3|109695.3|109720.1|109695.1|109722.3|109697.3|109718.9|109693.9|11
1738693530000|2025-02-04 18:25:30|109719.1|109694.1|109719.8|109694.8|109720.3|109695.3|109715.8|109690.8|12
1738693540000|2025-02-04 18:25:40|109722|109697|109719.6|109694.6|109722|109697|109718.4|109693.4|8
1738693550000|2025-02-04 18:25:50|109720.6|109695.6|109719.4|109694.4|109720.7|109695.7|109718.4|109693.4|9
1738693560000|2025-02-04 18:26:00|109720.7|109695.7|109722|109697|109722|109697|109718.2|109693.2|15
1738693570000|2025-02-04 18:26:10|109723.8|109698.8|109724.7|109699.7|109724.7|109699.7|109721.7|109696.7|11
1738693580000|2025-02-04 18:26:20|109721.9|109696.9|109720.1|109695.1|109723.1|109698.1|109718.7|109693.7|20
1738693590000|2025-02-04 18:26:30|109721.1|109696.1|109719.6|109694.6|109721.1|109696.1|109717.6|109692.6|13
1738693600000|2025-02-04 18:26:40|109717.5|109692.5|109720.9|109695.9|109722.3|109697.3|109717.5|109692.5|20
1738693610000|2025-02-04 18:26:50|109718.8|109693.8|109718.9|109693.9|109721.1|109696.1|109718.8|109693.8|10
1738693620000|2025-02-04 18:27:00|109719.9|109694.9|109731.8|109681.8|109740.3|109701.4|109716.4|109681.6|22
1738693630000|2025-02-04 18:27:10|109734.5|109684.5|109728.9|109678.9|109734.5|109684.5|109728.9|109678.9|22
1738693640000|2025-02-04 18:27:20|109731.9|109681.9|109724|109674|109731.9|109681.9|109724|109674|21
1738693650000|2025-02-04 18:27:30|109723.2|109673.2|109728.2|109678.2|109729.3|109679.3|109723.2|109673.2|23
1738693660000|2025-02-04 18:27:40|109730.3|109680.3|109732|109682|109732|109682|109728.7|109678.7|12
1738693670000|2025-02-04 18:27:50|109731|109681|109737.7|109687.7|109737.7|109687.7|109731|109681|23
1738693680000|2025-02-04 18:28:00|109735.5|109685.5|109728.8|109678.8|109737.7|109687.7|109728|109678|25
1738693690000|2025-02-04 18:28:10|109728|109678|109735.3|109685.3|109735.3|109685.3|109728|109678|16
1738693700000|2025-02-04 18:28:20|109734.1|109684.1|109735|109685|109736.4|109686.4|109732.4|109682.4|14
1738693710000|2025-02-04 18:28:30|109734.6|109684.6|109735.6|109685.6|109738.1|109688.1|109734.1|109684.1|14
1738693720000|2025-02-04 18:28:40|109738.1|109688.1|109733.2|109683.2|109738.1|109688.1|109733.2|109683.2|10
1738693730000|2025-02-04 18:28:50|109734.5|109684.5|109723.8|109698.8|109735.7|109698.8|109720.7|109684.5|25
1738693740000|2025-02-04 18:29:00|109725.6|109700.6|109723.9|109698.9|109725.6|109700.6|109720.8|109695.8|24
1738693750000|2025-02-04 18:29:10|109725.2|109700.2|109732.3|109707.3|109732.3|109707.3|109723|109698|17
1738693760000|2025-02-04 18:29:20|109730|109705|109740.3|109690.3|109745.3|109707.3|109726.1|109690.3|21
1738693770000|2025-02-04 18:29:30|109743|109693|109727.7|109702.7|109746.7|109707.6|109727.7|109690.6|43
1738693780000|2025-02-04 18:29:40|109729.4|109704.4|109746.6|109696.6|109746.8|109707.8|109728.6|109692.3|30
1738693790000|2025-02-04 18:29:50|109743.9|109693.9|109746.7|109696.7|109749|109699|109742|109692|34
1738693800000|2025-02-04 18:30:00|109743.9|109693.9|109737.4|109687.4|109747.7|109703.9|109727.8|109686.4|31
1738693810000|2025-02-04 18:30:10|109738.5|109688.5|109725.7|109700.7|109742.5|109705.3|109723.7|109688.4|17
1738693820000|2025-02-04 18:30:20|109724.7|109699.7|109723.4|109698.4|109725.7|109700.7|109720.5|109695.5|13
1738693830000|2025-02-04 18:30:30|109724.7|109699.7|109721.7|109696.7|109724.9|109699.9|109721.7|109696.7|13
1738693840000|2025-02-04 18:30:40|109720.1|109695.1|109721.9|109696.9|109721.9|109696.9|109720.1|109695.1|9
1738693850000|2025-02-04 18:30:50|109720.9|109695.9|109721.9|109696.9|109722.1|109697.1|109720.1|109695.1|6
1738693860000|2025-02-04 18:31:00|109720.1|109695.1|109714.4|109689.4|109721.9|109696.9|109714.4|109689.4|19
1738693870000|2025-02-04 18:31:10|109715.4|109690.4|109719.6|109694.6|109719.6|109694.6|109714.4|109689.4|13
1738693880000|2025-02-04 18:31:20|109718.8|109693.8|109718.5|109693.5|109737.8|109699.3|109716.2|109684.8|20
1738693890000|2025-02-04 18:31:30|109721.4|109696.4|109718.5|109693.5|109723.1|109698.1|109716.2|109691.2|25
1738693900000|2025-02-04 18:31:40|109716.4|109691.4|109709.6|109684.6|109718.5|109693.5|109709.6|109684.6|18
1738693910000|2025-02-04 18:31:50|109711.1|109686.1|109705.7|109680.7|109725|109687.4|109704.7|109665.4|28
1738693920000|2025-02-04 18:32:00|109704.4|109679.4|109703.1|109678.1|109706.3|109681.3|109702.6|109677.6|14
1738693930000|2025-02-04 18:32:10|109701.6|109676.6|109712.3|109662.3|109712.9|109679.1|109698.3|109659|25
1738693940000|2025-02-04 18:32:20|109711.1|109661.1|109716.1|109666.1|109719.6|109669.6|109710.7|109660.7|18
1738693950000|2025-02-04 18:32:30|109718.3|109668.3|109701.8|109676.8|109718.3|109681.1|109701.8|109666.3|13
1738693960000|2025-02-04 18:32:40|109714|109664|109712.1|109662.1|109715.1|109665.1|109711.4|109661.4|15
1738693970000|2025-02-04 18:32:50|109712.3|109662.3|109702.3|109677.3|109714.8|109678.6|109700.9|109662.3|15
1738693980000|2025-02-04 18:33:00|109701.6|109676.6|109720.1|109670.1|109721.1|109682.6|109701.6|109664.4|24
1738693990000|2025-02-04 18:33:10|109718|109668|109707.1|109682.1|109720.5|109682.1|109705|109666.3|12
1738694000000|2025-02-04 18:33:20|109705.1|109680.1|109714.6|109689.6|109716.8|109691.8|109705|109680|19
1738694010000|2025-02-04 18:33:30|109715.6|109690.6|109714.4|109689.4|109715.6|109690.6|109714.4|109689.4|4
1738694020000|2025-02-04 18:33:40|109715.6|109690.6|109714.7|109689.7|109715.7|109690.7|109713.4|109688.4|9
1738694030000|2025-02-04 18:33:50|109715.7|109690.7|109710.8|109685.8|109715.7|109690.7|109709.4|109684.4|15
1738694040000|2025-02-04 18:34:00|109709.6|109684.6|109715.2|109690.2|109716.4|109691.4|109705.8|109680.8|22
1738694050000|2025-02-04 18:34:10|109714.4|109689.4|109712.9|109687.9|109715.4|109690.4|109712.9|109687.9|8
1738694060000|2025-02-04 18:34:20|109713.9|109688.9|109712.5|109687.5|109719.2|109694.2|109711.7|109686.7|22
1738694070000|2025-02-04 18:34:30|109710|109685|109711.2|109686.2|109712.5|109687.5|109710|109685|11
1738694080000|2025-02-04 18:34:40|109709.7|109684.7|109712.2|109687.2|109712.5|109687.5|109709.7|109684.7|21
1738694090000|2025-02-04 18:34:50|109711.2|109686.2|109714.7|109689.7|109714.7|109689.7|109710.2|109685.2|10
1738694100000|2025-02-04 18:35:00|109709.4|109684.4|109714.4|109689.4|109714.4|109689.4|109709.4|109684.4|15
1738694110000|2025-02-04 18:35:10|109715.3|109690.3|109725.1|109675.1|109727.4|109698.8|109712.9|109674.2|22
1738694120000|2025-02-04 18:35:20|109726.1|109676.1|109725.4|109675.4|109726.2|109676.2|109724.2|109674.2|14
1738694130000|2025-02-04 18:35:30|109727|109677|109716.6|109691.6|109732.9|109696.7|109716.6|109677|17
1738694140000|2025-02-04 18:35:40|109715.4|109690.4|109716.6|109691.6|109719|109694|109715.2|109690.2|9
1738694150000|2025-02-04 18:35:50|109715.5|109690.5|109716.2|109691.2|109717.1|109692.1|109714.7|109689.7|5
1738694160000|2025-02-04 18:36:00|109717.4|109692.4|109715.1|109690.1|109717.4|109692.4|109715.1|109690.1|3
1738694170000|2025-02-04 18:36:10|109716.6|109691.6|109720.1|109695.1|109720.1|109695.1|109715.4|109690.4|7
1738694180000|2025-02-04 18:36:20|109718.7|109693.7|109727.4|109677.4|109727.4|109693.7|109706|109672.2|12
1738694190000|2025-02-04 18:36:30|109726|109676|109728.5|109678.5|109728.5|109678.5|109724.4|109674.4|11
1738694200000|2025-02-04 18:36:40|109729.7|109679.7|109732.6|109682.6|109734.8|109684.8|109729.7|109679.7|12
1738694210000|2025-02-04 18:36:50|109732.5|109682.5|109729.4|109679.4|109732.5|109682.5|109729.4|109679.4|3
1738694220000|2025-02-04 18:37:00|109728.9|109678.9|109729.5|109679.5|109731.2|109681.2|109727.4|109677.4|7
1738694230000|2025-02-04 18:37:10|109728.7|109678.7|109736.6|109686.6|109738.7|109688.7|109728.7|109678.7|9
1738694240000|2025-02-04 18:37:20|109735.4|109685.4|109738.1|109688.1|109739.2|109689.2|109734.7|109684.7|11
1738694250000|2025-02-04 18:37:30|109739.4|109689.4|109738.1|109688.1|109739.4|109689.4|109738.1|109688.1|2
1738694260000|2025-02-04 18:37:40|109737|109687|109735.4|109685.4|109738.1|109688.1|109735.4|109685.4|4
1738694270000|2025-02-04 18:37:50|109736.2|109686.2|109747.4|109697.4|109747.5|109697.5|109736.2|109686.2|14
1738694280000|2025-02-04 18:38:00|109746.6|109696.6|109747.4|109697.4|109747.4|109697.4|109746.6|109696.6|2
1738694290000|2025-02-04 18:38:10|109746.2|109696.2|109745.3|109695.3|109746.2|109696.2|109745.3|109695.3|2
1738694300000|2025-02-04 18:38:20|109744.2|109694.2|109746.9|109696.9|109748.6|109698.6|109744.2|109694.2|12
1738694310000|2025-02-04 18:38:30|109746.4|109696.4|109744.9|109694.9|109746.4|109696.4|109744.9|109694.9|2
1738694320000|2025-02-04 18:38:40|109746.5|109696.5|109752.4|109702.4|109752.9|109702.9|109746.5|109696.5|12
1738694330000|2025-02-04 18:38:50|109751|109701|109751|109701|109751|109701|109749.5|109699.5|6
1738694340000|2025-02-04 18:39:00|109751.7|109701.7|109749.8|109699.8|109752.7|109702.7|109746.2|109696.2|13
1738694350000|2025-02-04 18:39:10|109748.6|109698.6|109748.7|109698.7|109750.6|109700.6|109748.6|109698.6|5
1738694360000|2025-02-04 18:39:20|109747.5|109697.5|109746.7|109696.7|109747.5|109697.5|109746|109696|4
1738694370000|2025-02-04 18:39:30|109745.3|109695.3|109750.6|109700.6|109750.6|109700.6|109739.6|109689.6|14
1738694380000|2025-02-04 18:39:40|109749.8|109699.8|109751.6|109701.6|109756.5|109706.5|109749.8|109699.8|10
1738694390000|2025-02-04 18:39:50|109751.1|109701.1|109751.3|109701.3|109751.6|109701.6|109750.1|109700.1|8
1738694400000|2025-02-04 18:40:00|109749.9|109699.9|109751.1|109701.1|109751.5|109701.5|109749.9|109699.9|4
1738694410000|2025-02-04 18:40:10|109752.7|109702.7|109753.6|109703.6|109757.9|109707.9|109751.3|109701.3|12
1738694420000|2025-02-04 18:40:20|109752.4|109702.4|109740.5|109690.5|109753.3|109703.3|109736.8|109686.8|20
1738694430000|2025-02-04 18:40:30|109739.3|109689.3|109733.7|109683.7|109743.4|109693.4|109733.7|109683.7|12
1738694440000|2025-02-04 18:40:40|109732|109682|109729.3|109679.3|109740.4|109696.6|109721.6|109678.8|8
1738694450000|2025-02-04 18:40:50|109727.8|109677.8|109725.2|109675.2|109727.8|109677.8|109724.8|109674.8|5
1738694460000|2025-02-04 18:41:00|109723.9|109673.9|109722|109672|109724|109674|109720.4|109670.4|5
1738694470000|2025-02-04 18:41:10|109723.2|109673.2|109707.8|109682.8|109723.2|109682.8|109705.3|109668.7|11
1738694480000|2025-02-04 18:41:20|109721.7|109671.7|109717.2|109667.2|109721.7|109671.7|109716.1|109666.1|16
1738694490000|2025-02-04 18:41:30|109718.1|109668.1|109718.8|109668.8|109721.2|109671.2|109717.2|109667.2|6
1738694500000|2025-02-04 18:41:40|109718|109668|109720|109670|109720|109670|109718|109668|5
1738694510000|2025-02-04 18:41:50|109718.7|109668.7|109716.1|109666.1|109718.7|109668.7|109711.8|109661.8|21
1738694520000|2025-02-04 18:42:00|109713.8|109663.8|109715.6|109665.6|109718.8|109668.8|109712.1|109662.1|27
1738694530000|2025-02-04 18:42:10|109714.2|109664.2|109706.9|109656.9|109714.7|109664.7|109706.7|109656.7|13
1738694540000|2025-02-04 18:42:20|109705.7|109655.7|109702.7|109652.7|109709.9|109659.9|109699.1|109649.1|18
1738694550000|2025-02-04 18:42:30|109701.6|109651.6|109711.2|109661.2|109711.6|109661.6|109701.4|109651.4|12
1738694560000|2025-02-04 18:42:40|109704.7|109654.7|109698.8|109648.8|109708.7|109658.7|109698.8|109648.8|13
1738694570000|2025-02-04 18:42:50|109700|109650|109694|109644|109700|109650|109694|109644|9
1738694580000|2025-02-04 18:43:00|109695.1|109645.1|109695.2|109645.2|109697.2|109647.2|109693.7|109643.7|6
1738694590000|2025-02-04 18:43:10|109693.9|109643.9|109693.9|109643.9|109693.9|109643.9|109693.6|109643.6|3
1738694600000|2025-02-04 18:43:20|109694.7|109644.7|109689.5|109639.5|109696|109646|109688.5|109638.5|13
1738694620000|2025-02-04 18:43:40|109690.4|109640.4|109687.3|109637.3|109692.4|109642.4|109687.3|109637.3|13
1738694630000|2025-02-04 18:43:50|109689|109639|109689|109639|109689|109639|109685.6|109635.6|5
1738694650000|2025-02-04 18:44:10|109687.7|109637.7|109691.5|109641.5|109691.5|109641.5|109682.3|109632.3|17
1738694660000|2025-02-04 18:44:20|109690.7|109640.7|109691.2|109641.2|109694.1|109644.1|109690.7|109640.7|8
1738694670000|2025-02-04 18:44:30|109689.3|109639.3|109685.7|109635.7|109691.8|109641.8|109682.8|109632.8|9
1738694680000|2025-02-04 18:44:40|109685.3|109635.3|109690.6|109640.6|109691.3|109641.3|109685.3|109635.3|11
1738694690000|2025-02-04 18:44:50|109686.2|109636.2|109692.2|109642.2|109696|109646|109684.4|109634.4|23
1738694700000|2025-02-04 18:45:00|109690.9|109640.9|109692.6|109642.6|109692.6|109642.6|109688.6|109638.6|8
1738694710000|2025-02-04 18:45:10|109691|109641|109687.2|109637.2|109691|109641|109682.3|109632.3|8
1738694720000|2025-02-04 18:45:20|109688.1|109638.1|109692|109642|109692|109642|109683.8|109633.8|25
1738694730000|2025-02-04 18:45:30|109693.5|109643.5|109699.5|109649.5|109700|109650|109693.1|109643.1|20
1738694740000|2025-02-04 18:45:40|109700.4|109650.4|109697.8|109647.8|109700.4|109650.4|109694.9|109644.9|22
1738694750000|2025-02-04 18:45:50|109694.9|109644.9|109690.1|109640.1|109697.8|109647.8|109690.1|109640.1|8
1738694760000|2025-02-04 18:46:00|109691.5|109641.5|109692.3|109642.3|109692.8|109642.8|109685.1|109635.1|15
1738694770000|2025-02-04 18:46:10|109693.8|109643.8|109707.4|109657.4|109709.7|109669.7|109692.6|109642.6|27
1738694780000|2025-02-04 18:46:20|109705.1|109655.1|109704|109654|109710.8|109660.8|109703|109653|28
1738694790000|2025-02-04 18:46:30|109702.4|109652.4|109713.8|109663.8|109717.4|109671|109692.7|109652.4|25
1738694800000|2025-02-04 18:46:40|109716|109666|109709.3|109659.3|109716.9|109666.9|109705.9|109655.9|45
1738694810000|2025-02-04 18:46:50|109706.1|109656.1|109708.6|109658.6|109709.6|109671.2|109696.2|109653.7|14
1738694820000|2025-02-04 18:47:00|109707.4|109657.4|109692|109667|109707.4|109667.4|109689|109651.8|13
1738694830000|2025-02-04 18:47:10|109690.8|109665.8|109711.7|109661.7|109716.2|109676|109689.6|109659.9|27
1738694840000|2025-02-04 18:47:20|109714|109664|109701.9|109676.9|109714.5|109676.9|109697.3|109660.6|15
1738694850000|2025-02-04 18:47:30|109700.3|109675.3|109717.1|109667.1|109719|109676.4|109697|109660.7|22
1738694860000|2025-02-04 18:47:40|109718.1|109668.1|109719.3|109669.3|109721.5|109671.5|109717.1|109667.1|7
1738694870000|2025-02-04 18:47:50|109721.6|109671.6|109711.2|109661.2|109721.6|109671.6|109708.3|109658.3|24
1738694880000|2025-02-04 18:48:00|109697.5|109672.5|109713.7|109663.7|109714.2|109674.7|109697.5|109659.2|24
1738694890000|2025-02-04 18:48:10|109714.7|109664.7|109708.2|109658.2|109714.7|109664.7|109708.1|109658.1|18
1738694900000|2025-02-04 18:48:20|109709.4|109659.4|109707.9|109657.9|109709.7|109671|109687.5|109651.1|32
1738694910000|2025-02-04 18:48:30|109706.4|109656.4|109696.4|109646.4|109707.4|109669.1|109690.9|109646.4|23
1738694920000|2025-02-04 18:48:40|109697.1|109647.1|109710.6|109660.6|109712.7|109670.1|109695.1|109646.4|21
1738694930000|2025-02-04 18:48:50|109709.5|109659.5|109706.3|109656.3|109709.5|109659.5|109703.3|109653.3|20
1738694940000|2025-02-04 18:49:00|109696.2|109671.2|109694.3|109669.3|109712.5|109671.3|109691.8|109653.7|34
1738694950000|2025-02-04 18:49:10|109695.6|109670.6|109691.8|109666.8|109713.7|109673.1|109691.3|109652.4|27
1738694960000|2025-02-04 18:49:20|109690.6|109665.6|109697.7|109647.7|109703.3|109665.6|109690.6|109647|19
1738694970000|2025-02-04 18:49:30|109699.9|109649.9|109696.8|109646.8|109702.7|109652.7|109694.2|109644.2|22
1738694980000|2025-02-04 18:49:40|109698.1|109648.1|109695.2|109645.2|109698.1|109648.1|109695.2|109645.2|6
1738694990000|2025-02-04 18:49:50|109696.4|109646.4|109708.8|109658.8|109708.8|109658.8|109696.4|109646.4|23
1738695000000|2025-02-04 18:50:00|109707.4|109657.4|109704.4|109654.4|109709.1|109659.1|109703.2|109653.2|14
1738695010000|2025-02-04 18:50:10|109706.1|109656.1|109712|109662|109714.2|109664.2|109704.6|109654.6|18
1738695020000|2025-02-04 18:50:20|109711.7|109661.7|109710.9|109660.9|109712|109662|109710.9|109660.9|7
1738695030000|2025-02-04 18:50:30|109711.9|109661.9|109716.5|109666.5|109720|109670|109709.5|109659.5|25
1738695040000|2025-02-04 18:50:40|109715.1|109665.1|109713.3|109663.3|109715.1|109665.1|109707.3|109657.3|18
1738695050000|2025-02-04 18:50:50|109712.1|109662.1|109712.1|109662.1|109712.1|109662.1|109712.1|109662.1|1
1738695060000|2025-02-04 18:51:00|109713.5|109663.5|109716.6|109666.6|109719.1|109669.1|109712.5|109662.5|12
1738695070000|2025-02-04 18:51:10|109717.7|109667.7|109723.7|109673.7|109724.7|109674.7|109715.4|109665.4|18
1738695080000|2025-02-04 18:51:20|109722.9|109672.9|109717.4|109667.4|109723.9|109673.9|109717.4|109667.4|8
1738695090000|2025-02-04 18:51:30|109718.6|109668.6|109714.1|109664.1|109724.5|109674.5|109714.1|109664.1|16
1738695100000|2025-02-04 18:51:40|109710.4|109660.4|109716.3|109666.3|109718.3|109668.3|109709.1|109659.1|21
1738695110000|2025-02-04 18:51:50|109718|109668|109718.6|109668.6|109719.9|109669.9|109713.9|109663.9|14
1738695120000|2025-02-04 18:52:00|109717.5|109667.5|109718.3|109668.3|109720.8|109670.8|109716.3|109666.3|7
1738695130000|2025-02-04 18:52:10|109714.3|109664.3|109719.4|109669.4|109719.4|109669.4|109712.7|109662.7|10
1738695140000|2025-02-04 18:52:20|109720.7|109670.7|109724.4|109674.4|109726.2|109676.2|109718.7|109668.7|12
1738695150000|2025-02-04 18:52:30|109723.2|109673.2|109721.4|109671.4|109723.2|109673.2|109715.5|109665.5|13
1738695160000|2025-02-04 18:52:40|109722.2|109672.2|109718.9|109668.9|109722.2|109672.2|109716.4|109666.4|4
1738695170000|2025-02-04 18:52:50|109717.7|109667.7|109699.9|109649.9|109717.7|109667.7|109698.2|109648.2|22
1738695180000|2025-02-04 18:53:00|109698.2|109648.2|109695.1|109645.1|109698.3|109648.3|109694.4|109644.4|12
1738695190000|2025-02-04 18:53:10|109696.4|109646.4|109699.9|109649.9|109703.5|109653.5|109693.1|109643.1|11
1738695200000|2025-02-04 18:53:20|109689.7|109664.7|109688.9|109663.9|109689.7|109664.7|109685.3|109660.3|13
1738695210000|2025-02-04 18:53:30|109686.4|109661.4|109687.4|109662.4|109688.7|109663.7|109685.2|109660.2|7
1738695220000|2025-02-04 18:53:40|109688.4|109663.4|109688|109663|109706|109668.5|109687.5|109652.5|16
1738695230000|2025-02-04 18:53:50|109690.1|109665.1|109688.3|109663.3|109690.1|109665.1|109685.9|109660.9|7
1738695240000|2025-02-04 18:54:00|109689.3|109664.3|109701.7|109651.7|109706.4|109666.8|109688.1|109649.5|20
1738695250000|2025-02-04 18:54:10|109702.7|109652.7|109705.8|109655.8|109705.8|109655.8|109701.5|109651.5|7
1738695260000|2025-02-04 18:54:20|109704.8|109654.8|109705.6|109655.6|109705.8|109655.8|109702.5|109652.5|6
1738695270000|2025-02-04 18:54:30|109704.8|109654.8|109707.1|109657.1|109707.1|109657.1|109702.5|109652.5|10
1738695280000|2025-02-04 18:54:40|109706|109656|109706.1|109656.1|109710.1|109660.1|109703.9|109653.9|21
1738695290000|2025-02-04 18:54:50|109707.3|109657.3|109706.4|109656.4|109710.3|109669.9|109692.9|109654.3|19
1738695300000|2025-02-04 18:55:00|109705.3|109655.3|109691.3|109666.3|109707.3|109668.4|109691.3|109653.8|9
1738695310000|2025-02-04 18:55:10|109694.8|109669.8|109707.4|109657.4|109709.8|109671.9|109694.8|109655.1|11
1738695320000|2025-02-04 18:55:20|109708|109658|109706.2|109656.2|109728|109658|109703.9|109641|8
1738695330000|2025-02-04 18:55:30|109707.5|109657.5|109713|109663|109713.1|109663.1|109707.5|109657.5|8
1738695340000|2025-02-04 18:55:40|109712.5|109662.5|109710.4|109660.4|109713.4|109663.4|109710.4|109660.4|18
1738695350000|2025-02-04 18:55:50|109712.5|109662.5|109713.1|109663.1|109713.5|109663.5|109710.4|109660.4|36
1738695360000|2025-02-04 18:56:00|109710.7|109660.7|109710|109660|109712.7|109662.7|109708.7|109658.7|17
1738695370000|2025-02-04 18:56:10|109707|109657|109695.4|109670.4|109719.1|109672.4|109694.2|109657|21
1738695380000|2025-02-04 18:56:20|109696.8|109671.8|109717.6|109667.6|109717.8|109671.8|109696.8|109660.4|13
1738695390000|2025-02-04 18:56:30|109721|109671|109717.2|109667.2|109721|109671|109713|109663|15
1738695400000|2025-02-04 18:56:40|109718.5|109668.5|109711.1|109686.1|109724.4|109687.2|109710.9|109668.5|17
1738695410000|2025-02-04 18:56:50|109712.4|109687.4|109720|109670|109720.8|109687.4|109709.6|109665.6|15
1738695420000|2025-02-04 18:57:00|109719.5|109669.5|109720.2|109670.2|109720.2|109670.2|109718.5|109668.5|6
1738695430000|2025-02-04 18:57:10|109717|109667|109721.7|109671.7|109724.1|109674.1|109716.7|109666.7|14
1738695440000|2025-02-04 18:57:20|109722.9|109672.9|109710|109685|109724.4|109685.5|109710|109670.6|9
1738695450000|2025-02-04 18:57:30|109713.6|109688.6|109727.4|109677.4|109733.1|109694.8|109713.6|109674.4|11
1738695460000|2025-02-04 18:57:40|109728.1|109678.1|109730.7|109680.7|109732|109682|109728.1|109678.1|8
1738695470000|2025-02-04 18:57:50|109728.8|109678.8|109729.6|109679.6|109737.9|109687.9|109728.8|109678.8|11
1738695480000|2025-02-04 18:58:00|109732.5|109682.5|109741.7|109691.7|109747.4|109697.4|109727.3|109677.3|52
1738695490000|2025-02-04 18:58:10|109739.7|109689.7|109748.7|109698.7|109749.9|109711|109735.5|109687.9|50
1738695500000|2025-02-04 18:58:20|109749.7|109699.7|109734.2|109709.2|109751.8|109721.8|109730.9|109699.7|38
1738695510000|2025-02-04 18:58:30|109733.7|109708.7|109742.9|109692.9|109748.7|109713.8|109727.5|109692.3|37
1738695520000|2025-02-04 18:58:40|109741.9|109691.9|109735.4|109710.4|109748.9|109712.8|109730.4|109690.6|19
1738695530000|2025-02-04 18:58:50|109736.3|109711.3|109745.9|109720.9|109745.9|109720.9|109727.8|109702.8|30
1738695540000|2025-02-04 18:59:00|109737.5|109712.5|109751.6|109726.6|109751.8|109726.8|109737.5|109712.5|15
1738695550000|2025-02-04 18:59:10|109750.4|109725.4|109759.9|109734.9|109762|109737|109743.8|109718.8|38
1738695560000|2025-02-04 18:59:20|109760.9|109735.9|109762.7|109737.7|109764.8|109737.7|109749.7|109714.8|31
1738695570000|2025-02-04 18:59:30|109761.8|109736.8|109744.4|109719.4|109762.8|109737.8|109743.2|109718.2|18
1738695580000|2025-02-04 18:59:40|109743.2|109718.2|109757.2|109732.2|109757.5|109732.5|109740.7|109715.7|22
1738695590000|2025-02-04 18:59:50|109758.1|109733.1|109755.2|109730.2|109758.4|109733.4|109755.2|109730.2|4
1738695600000|2025-02-04 19:00:00|109754.7|109729.7|109757.9|109732.9|109764.3|109735.3|109742.6|109710|19
1738695610000|2025-02-04 19:00:10|109761|109736|109766.6|109741.6|109766.7|109741.6|109748.4|109708.4|24
1738695620000|2025-02-04 19:00:20|109765|109740|109782.2|109757.2|109784.7|109759.7|109756|109731|29
1738695630000|2025-02-04 19:00:30|109781.1|109756.1|109762.5|109737.5|109786.3|109756.1|109762.5|109730.3|26
1738695640000|2025-02-04 19:00:40|109763.7|109738.7|109775.2|109725.2|109779.8|109754.4|109763.7|109725.2|20
1738695650000|2025-02-04 19:00:50|109774.1|109724.1|109772.2|109722.2|109775.1|109725.1|109766.8|109716.8|16
1738695660000|2025-02-04 19:01:00|109772|109722|109790.9|109740.9|109794.1|109744.1|109772|109722|47
1738695670000|2025-02-04 19:01:10|109783.8|109733.8|109772.1|109747.1|109794.6|109761.6|109772.1|109732.4|59
1738695680000|2025-02-04 19:01:20|109775.4|109750.4|109781.7|109756.7|109786.3|109761.3|109772.1|109747.1|25
1738695690000|2025-02-04 19:01:30|109777.4|109752.4|109776.8|109751.8|109777.4|109752.4|109769.4|109744.4|20
1738695700000|2025-02-04 19:01:40|109785.2|109735.2|109774.4|109724.4|109788.3|109738.3|109772.6|109722.6|42
1738695710000|2025-02-04 19:01:50|109781|109731|109777.3|109752.3|109793.6|109755.1|109770.5|109721.4|63
1738695720000|2025-02-04 19:02:00|109771.3|109746.3|109769.1|109719.1|109778.7|109753.7|109759.7|109715.6|52
1738695730000|2025-02-04 19:02:10|109767.6|109717.6|109768.6|109718.6|109772|109722|109767.6|109717.6|23
1738695740000|2025-02-04 19:02:20|109767.5|109717.5|109782.2|109732.2|109783.2|109733.2|109767.5|109717.5|36
1738695750000|2025-02-04 19:02:30|109782|109732|109774.2|109749.2|109787.2|109749.2|109770.4|109729|20
1738695760000|2025-02-04 19:02:40|109783|109733|109779.8|109729.8|109786.7|109749.6|109772.5|109729.8|29
1738695770000|2025-02-04 19:02:50|109783.6|109733.6|109765.8|109740.8|109783.6|109744.4|109765.8|109728.3|5
1738695780000|2025-02-04 19:03:00|109764.6|109739.6|109775.6|109725.6|109780.3|109739.6|109764.6|109725.6|27
1738695790000|2025-02-04 19:03:10|109776.5|109726.5|109771.8|109721.8|109776.5|109726.5|109770.8|109720.8|18
1738695800000|2025-02-04 19:03:20|109769.6|109719.6|109760.6|109710.6|109773.3|109723.3|109759.1|109709.1|21
1738695810000|2025-02-04 19:03:30|109759.5|109709.5|109759.6|109709.6|109764.2|109714.2|109759.5|109709.5|14
1738695820000|2025-02-04 19:03:40|109762.3|109712.3|109750.4|109700.4|109762.3|109712.3|109750.4|109700.4|8
1738695830000|2025-02-04 19:03:50|109749.2|109699.2|109750.5|109700.5|109751.3|109701.3|109748.2|109698.2|22
1738695840000|2025-02-04 19:04:00|109749.3|109699.3|109751.5|109701.5|109754.8|109704.8|109748.5|109698.5|29
1738695850000|2025-02-04 19:04:10|109749.7|109699.7|109746.4|109696.4|109751.5|109701.5|109744.4|109694.4|30
1738695860000|2025-02-04 19:04:20|109747.7|109697.7|109745.9|109695.9|109751|109701|109745.9|109695.9|19
1738695870000|2025-02-04 19:04:30|109744.7|109694.7|109745.7|109695.7|109746.4|109696.4|109743.4|109693.4|18
1738695880000|2025-02-04 19:04:40|109747.3|109697.3|109750.1|109700.1|109752.8|109702.8|109747.3|109697.3|40
1738695890000|2025-02-04 19:04:50|109749.1|109699.1|109742.2|109692.2|109750.1|109700.1|109740.4|109690.4|42
1738695900000|2025-02-04 19:05:00|109740.4|109690.4|109746.9|109696.9|109748.5|109698.5|109740.4|109690.4|26
1738695910000|2025-02-04 19:05:10|109745.5|109695.5|109743.9|109693.9|109745.8|109695.8|109742.5|109692.5|23
1738695920000|2025-02-04 19:05:20|109742.5|109692.5|109747.8|109697.8|109751.6|109701.6|109742.5|109692.5|12
1738695930000|2025-02-04 19:05:30|109749.1|109699.1|109747.8|109697.8|109750.1|109700.1|109747.8|109697.8|10
1738695940000|2025-02-04 19:05:40|109748.9|109698.9|109746|109696|109757.7|109715.3|109740.3|109695.6|30
1738695950000|2025-02-04 19:05:50|109747|109697|109746.3|109696.3|109749.1|109699.1|109746|109696|39
1738695960000|2025-02-04 19:06:00|109748.2|109698.2|109738.4|109688.4|109748.3|109698.3|109738.4|109688.4|19
1738695970000|2025-02-04 19:06:10|109728|109703|109737.8|109687.8|109743.5|109707|109725.9|109687.3|31
1738695980000|2025-02-04 19:06:20|109745.8|109695.8|109744.3|109694.3|109746.6|109696.6|109740|109690|25
1738695990000|2025-02-04 19:06:30|109743.1|109693.1|109736.6|109686.6|109743.1|109693.1|109736.6|109686.6|10
1738696000000|2025-02-04 19:06:40|109737.6|109687.6|109737.2|109687.2|109741.2|109691.2|109736.9|109686.9|24
1738696010000|2025-02-04 19:06:50|109740.9|109690.9|109736.7|109686.7|109741.6|109691.6|109736.7|109686.7|10
1738696020000|2025-02-04 19:07:00|109736.9|109686.9|109736.4|109686.4|109741.2|109691.2|109735.2|109685.2|14
1738696030000|2025-02-04 19:07:10|109739.5|109689.5|109752.3|109702.3|109756.6|109706.6|109739.1|109689.1|26
1738696040000|2025-02-04 19:07:20|109756.5|109706.5|109756.9|109706.9|109760.9|109710.9|109752.3|109702.3|24
1738696050000|2025-02-04 19:07:30|109756.4|109706.4|109750.1|109700.1|109756.4|109706.4|109741.2|109691.2|25
1738696060000|2025-02-04 19:07:40|109750.8|109700.8|109752|109702|109754|109704|109748.1|109698.1|17
1738696070000|2025-02-04 19:07:50|109751.3|109701.3|109755.9|109705.9|109756.5|109706.5|109750.8|109700.8|34
1738696080000|2025-02-04 19:08:00|109752.9|109702.9|109755.6|109705.6|109756.6|109706.6|109751.8|109701.8|15
1738696090000|2025-02-04 19:08:10|109754.3|109704.3|109752.1|109702.1|109755.8|109713.4|109738.4|109701.2|9
1738696100000|2025-02-04 19:08:20|109755.2|109705.2|109760.6|109710.6|109761.5|109711.5|109754.1|109704.1|20
1738696110000|2025-02-04 19:08:30|109760.9|109710.9|109753|109703|109761.8|109711.8|109753|109703|20
1738696120000|2025-02-04 19:08:40|109755|109705|109758.1|109708.1|109762.8|109722.5|109744.5|109704.2|18
1738696130000|2025-02-04 19:08:50|109761.5|109711.5|109757.6|109707.6|109761.5|109711.5|109757.6|109707.6|8
1738696140000|2025-02-04 19:09:00|109756.4|109706.4|109755.9|109705.9|109758.9|109708.9|109755.2|109705.2|8
1738696150000|2025-02-04 19:09:10|109757.6|109707.6|109748.3|109698.3|109758.1|109708.1|109746.8|109696.8|18
1738696160000|2025-02-04 19:09:20|109747.1|109697.1|109747.2|109697.2|109747.2|109697.2|109744.9|109694.9|7
1738696170000|2025-02-04 19:09:30|109748.5|109698.5|109749.8|109699.8|109752.7|109702.7|109748.5|109698.5|7
1738696180000|2025-02-04 19:09:40|109751.1|109701.1|109751.1|109701.1|109751.1|109701.1|109751.1|109701.1|1
1738696190000|2025-02-04 19:09:50|109749.8|109699.8|109750.3|109700.3|109750.3|109700.3|109748.9|109698.9|3
1738696200000|2025-02-04 19:10:00|109749.1|109699.1|109739|109689|109749.1|109699.1|109739|109689|7
1738696210000|2025-02-04 19:10:10|109743.3|109693.3|109738.8|109688.8|109744|109694|109738.8|109688.8|14
1738696220000|2025-02-04 19:10:20|109743.7|109693.7|109736.8|109686.8|109743.7|109693.7|109736.8|109686.8|20
1738696230000|2025-02-04 19:10:30|109740.3|109690.3|109736.7|109686.7|109740.3|109690.3|109736.7|109686.7|5
1738696240000|2025-02-04 19:10:40|109736.2|109686.2|109736.5|109686.5|109740.8|109690.8|109736|109686|13
1738696250000|2025-02-04 19:10:50|109740.5|109690.5|109739.9|109689.9|109744.6|109703.8|109725.1|109683.1|38
1738696260000|2025-02-04 19:11:00|109736.3|109686.3|109741|109691|109742.8|109692.8|109733.4|109683.4|30
1738696270000|2025-02-04 19:11:10|109738.3|109688.3|109736.5|109686.5|109742.2|109692.2|109733.2|109683.2|14
1738696280000|2025-02-04 19:11:20|109739|109689|109741.7|109691.7|109744.7|109694.7|109735.4|109685.4|33
1738696290000|2025-02-04 19:11:30|109740.7|109690.7|109741.3|109691.3|109743.7|109693.7|109740.7|109690.7|9
1738696300000|2025-02-04 19:11:40|109741.5|109691.5|109739.8|109689.8|109741.5|109691.5|109736.7|109686.7|27
1738696310000|2025-02-04 19:11:50|109741|109691|109736.3|109686.3|109741.2|109691.2|109732.7|109682.7|29
1738696320000|2025-02-04 19:12:00|109738.3|109688.3|109736.3|109686.3|109742.8|109692.8|109735.1|109685.1|22
1738696330000|2025-02-04 19:12:10|109735.1|109685.1|109734.1|109684.1|109735.1|109685.1|109734.1|109684.1|2
1738696340000|2025-02-04 19:12:20|109737.9|109687.9|109727.9|109677.9|109737.9|109687.9|109727.4|109677.4|14
1738696350000|2025-02-04 19:12:30|109731.5|109681.5|109727.9|109677.9|109731.5|109681.5|109727.9|109677.9|6
1738696360000|2025-02-04 19:12:40|109729|109679|109726|109676|109734.5|109684.5|109724.2|109674.2|11
1738696370000|2025-02-04 19:12:50|109726.8|109676.8|109728.2|109678.2|109732.4|109682.4|109725.9|109675.9|23
1738696380000|2025-02-04 19:13:00|109731.7|109681.7|109727|109677|109732.4|109682.4|109725.9|109675.9|11
1738696390000|2025-02-04 19:13:10|109726.9|109676.9|109723.5|109673.5|109726.9|109676.9|109722.7|109672.7|9
1738696400000|2025-02-04 19:13:20|109724.7|109674.7|109729.4|109679.4|109734.3|109684.3|109724.7|109674.7|30
1738696410000|2025-02-04 19:13:30|109732.9|109682.9|109735.8|109685.8|109735.8|109685.8|109729.4|109679.4|22
1738696420000|2025-02-04 19:13:40|109734.5|109684.5|109725.7|109675.7|109734.5|109684.5|109724.2|109674.2|9
1738696430000|2025-02-04 19:13:50|109726.6|109676.6|109725.7|109675.7|109730.2|109680.2|109725.7|109675.7|11
1738696440000|2025-02-04 19:14:00|109724.9|109674.9|109727.2|109677.2|109730.9|109680.9|109724.9|109674.9|8
1738696450000|2025-02-04 19:14:10|109728|109678|109726.2|109676.2|109737.4|109687.4|109726.2|109676.2|23
1738696460000|2025-02-04 19:14:20|109728.8|109678.8|109740.3|109690.3|109740.3|109690.3|109726|109676|10
1738696470000|2025-02-04 19:14:30|109741.5|109691.5|109741.8|109691.8|109741.8|109691.8|109739.7|109689.7|4
1738696480000|2025-02-04 19:14:40|109739.3|109689.3|109740.3|109690.3|109741.7|109691.7|109739.3|109689.3|3
1738696500000|2025-02-04 19:15:00|109737.9|109687.9|109732|109682|109739.6|109689.6|109729.1|109679.1|17
1738696510000|2025-02-04 19:15:10|109729.5|109679.5|109739.5|109689.5|109740.7|109690.7|109729.3|109679.3|10
1738696520000|2025-02-04 19:15:20|109739.2|109689.2|109740.7|109690.7|109741|109691|109729.6|109679.6|16
1738696530000|2025-02-04 19:15:30|109742.3|109692.3|109747.7|109697.7|109748.2|109698.2|109740.4|109690.4|17
1738696540000|2025-02-04 19:15:40|109746.4|109696.4|109756.1|109706.1|109756.1|109706.1|109746.4|109696.4|26
1738696550000|2025-02-04 19:15:50|109754.8|109704.8|109755.8|109705.8|109755.8|109705.8|109753.6|109703.6|4
1738696560000|2025-02-04 19:16:00|109754.6|109704.6|109757.1|109707.1|109757.1|109707.1|109754.6|109704.6|3
1738696580000|2025-02-04 19:16:20|109758.5|109708.5|109759.4|109709.4|109759.9|109709.9|109757.1|109707.1|9
1738696590000|2025-02-04 19:16:30|109759.3|109709.3|109774.3|109724.3|109774.9|109724.9|109758.7|109708.7|20
1738696600000|2025-02-04 19:16:40|109772.9|109722.9|109772.7|109722.7|109776.7|109726.7|109770.9|109720.9|10
1738696610000|2025-02-04 19:16:50|109774|109724|109774.8|109724.8|109774.8|109724.8|109774|109724|2
1738696620000|2025-02-04 19:17:00|109776.1|109726.1|109771.6|109721.6|109777|109727|109771.6|109721.6|8
1738696630000|2025-02-04 19:17:10|109770|109720|109772|109722|109773.8|109727.4|109748.6|109715.1|27
1738696640000|2025-02-04 19:17:20|109773.3|109723.3|109783.3|109733.3|109786|109736|109773.3|109723.3|21
1738696650000|2025-02-04 19:17:30|109784.8|109734.8|109783.4|109733.4|109784.8|109734.8|109777.3|109727.3|30
1738696660000|2025-02-04 19:17:40|109779.8|109729.8|109786.1|109736.1|109787.2|109737.2|109778.9|109728.9|21
1738696670000|2025-02-04 19:17:50|109787.3|109737.3|109788.5|109738.5|109789.8|109739.8|109787.3|109737.3|3
1738696680000|2025-02-04 19:18:00|109787.1|109737.1|109788.3|109738.3|109789.6|109750.4|109774.9|109737.1|7
1738696690000|2025-02-04 19:18:10|109788.9|109738.9|109788|109738|109789.3|109739.3|109782.9|109732.9|15
1738696700000|2025-02-04 19:18:20|109788.8|109738.8|109788.1|109738.1|109788.8|109738.8|109786|109736|6
1738696710000|2025-02-04 19:18:30|109789.3|109739.3|109789.2|109739.2|109790.6|109740.6|109789.2|109739.2|3
1738696720000|2025-02-04 19:18:40|109787.8|109737.8|109789.2|109739.2|109789.2|109739.2|109785.3|109735.3|3
1738696730000|2025-02-04 19:18:50|109787.7|109737.7|109786.7|109736.7|109789.2|109739.2|109784.7|109734.7|7
1738696740000|2025-02-04 19:19:00|109789|109739|109781.5|109731.5|109789|109739|109781.5|109731.5|11
1738696750000|2025-02-04 19:19:10|109785|109735|109775.9|109725.9|109785.2|109735.2|109774.9|109724.9|19
1738696760000|2025-02-04 19:19:20|109778.2|109728.2|109768.5|109718.5|109778.2|109728.2|109761.8|109711.8|36
1738696770000|2025-02-04 19:19:30|109767.3|109717.3|109767.2|109717.2|109771.5|109721.5|109767.2|109717.2|12
1738696780000|2025-02-04 19:19:40|109771.5|109721.5|109768.8|109718.8|109771.5|109721.5|109767.2|109717.2|23
1738696790000|2025-02-04 19:19:50|109771.5|109721.5|109761.5|109711.5|109771.5|109721.5|109758|109708|34
1738696800000|2025-02-04 19:20:00|109760.5|109710.5|109752.4|109727.4|109762.2|109727.4|109751.4|109708|10
1738696810000|2025-02-04 19:20:10|109753.6|109728.6|109756.6|109706.6|109766.4|109730.1|109753.6|109705.2|16
1738696820000|2025-02-04 19:20:20|109755.4|109705.4|109752.5|109702.5|109756.9|109706.9|109748.6|109698.6|18
1738696830000|2025-02-04 19:20:30|109750.7|109700.7|109749.1|109699.1|109751.8|109701.8|109749.1|109699.1|6
1738696840000|2025-02-04 19:20:40|109747.9|109697.9|109744|109694|109753.7|109703.7|109742.5|109692.5|20
1738696850000|2025-02-04 19:20:50|109746.2|109696.2|109742.5|109692.5|109746.7|109696.7|109739.3|109689.3|40
1738696860000|2025-02-04 19:21:00|109741.5|109691.5|109742.9|109692.9|109744.9|109694.9|109738.4|109688.4|30
1738696870000|2025-02-04 19:21:10|109744.4|109694.4|109753.8|109703.8|109754.9|109704.9|109741.2|109691.2|24
1738696880000|2025-02-04 19:21:20|109752.6|109702.6|109743.6|109693.6|109752.6|109702.6|109743.6|109693.6|12
1738696890000|2025-02-04 19:21:30|109745|109695|109752|109702|109753.4|109703.4|109745|109695|10
1738696900000|2025-02-04 19:21:40|109751.7|109701.7|109744.5|109694.5|109751.7|109701.7|109744.5|109694.5|9
1738696910000|2025-02-04 19:21:50|109744|109694|109747.8|109697.8|109749.7|109699.7|109739.8|109689.8|37
1738696920000|2025-02-04 19:22:00|109749.8|109699.8|109749.8|109699.8|109751.1|109701.1|109749.8|109699.8|3
1738696930000|2025-02-04 19:22:10|109743.6|109693.6|109745.9|109695.9|109748.3|109698.3|109743.6|109693.6|7
1738696940000|2025-02-04 19:22:20|109747.3|109697.3|109753|109703|109754.8|109704.8|109747.3|109697.3|11
1738696950000|2025-02-04 19:22:30|109756|109706|109753.5|109703.5|109756.3|109706.3|109749.4|109699.4|9
1738696960000|2025-02-04 19:22:40|109754.9|109704.9|109749.9|109699.9|109761.3|109711.3|109749.4|109699.4|16
1738696970000|2025-02-04 19:22:50|109748.7|109698.7|109748.4|109698.4|109750.9|109700.9|109748.4|109698.4|6
1738696980000|2025-02-04 19:23:00|109749.6|109699.6|109750.8|109700.8|109753|109703|109747.8|109697.8|7
1738696990000|2025-02-04 19:23:10|109749.6|109699.6|109749.4|109699.4|109752.2|109702.2|109742.9|109692.9|14
1738697000000|2025-02-04 19:23:20|109745.2|109695.2|109745.4|109695.4|109748.3|109698.3|109743.3|109693.3|11
1738697010000|2025-02-04 19:23:30|109746.6|109696.6|109735.6|109685.6|109750.4|109700.4|109735.4|109685.4|23
1738697020000|2025-02-04 19:23:40|109736.6|109686.6|109722.5|109697.5|109737.7|109698.8|109719.2|109683.4|26
1738697030000|2025-02-04 19:23:50|109721.1|109696.1|109739.4|109689.4|109743.5|109703|109721.1|109688|26
1738697040000|2025-02-04 19:24:00|109738.4|109688.4|109736.7|109686.7|109743|109693|109734.8|109684.8|19
1738697050000|2025-02-04 19:24:10|109735.3|109685.3|109736.5|109686.5|109738|109688|109735.3|109685.3|7
1738697060000|2025-02-04 19:24:20|109737.7|109687.7|109740.8|109690.8|109747.5|109697.5|109737.7|109687.7|16
1738697070000|2025-02-04 19:24:30|109739.7|109689.7|109739.7|109689.7|109745|109695|109738.5|109688.5|11
1738697080000|2025-02-04 19:24:40|109738.5|109688.5|109736.4|109686.4|109740.7|109690.7|109735.2|109685.2|13
1738697090000|2025-02-04 19:24:50|109735|109685|109735.1|109685.1|109739.9|109689.9|109734.9|109684.9|22
1738697100000|2025-02-04 19:25:00|109734.8|109684.8|109721.5|109696.5|109737|109696.5|109721.5|109684|16
1738697110000|2025-02-04 19:25:10|109724.2|109699.2|109723.1|109698.1|109725.8|109700.8|109721.8|109696.8|14
1738697120000|2025-02-04 19:25:20|109724.4|109699.4|109739.6|109689.6|109739.6|109701.5|109724.4|109681|21
1738697130000|2025-02-04 19:25:30|109737.2|109687.2|109749.2|109699.2|109749.7|109701.4|109724.7|109687.2|16
1738697140000|2025-02-04 19:25:40|109748.1|109698.1|109749.2|109699.2|109749.2|109699.2|109748.1|109698.1|4
1738697150000|2025-02-04 19:25:50|109750.6|109700.6|109748.5|109698.5|109753.1|109703.1|109744|109694|16
1738697160000|2025-02-04 19:26:00|109749.4|109699.4|109748.5|109698.5|109751|109701|109748.5|109698.5|6
1738697170000|2025-02-04 19:26:10|109747.2|109697.2|109738.3|109688.3|109747.2|109697.2|109737.8|109687.8|20
1738697180000|2025-02-04 19:26:20|109737.1|109687.1|109718.2|109693.2|109737.6|109698.2|109718.2|109683|19
1738697190000|2025-02-04 19:26:30|109717|109692|109736.4|109686.4|109739.9|109695.1|109717|109685.4|8
1738697200000|2025-02-04 19:26:40|109737.7|109687.7|109737.7|109687.7|109737.7|109687.7|109734.6|109684.6|12
1738697210000|2025-02-04 19:26:50|109736.4|109686.4|109722.6|109697.6|109739.4|109700.3|109720.8|109680.5|15
1738697220000|2025-02-04 19:27:00|109723.9|109698.9|109721.1|109696.1|109742.5|109698.9|109720|109679.5|20
1738697230000|2025-02-04 19:27:10|109721.6|109696.6|109735.5|109685.5|109736.9|109698|109719|109685.5|8
1738697240000|2025-02-04 19:27:20|109736.8|109686.8|109737.4|109687.4|109742.8|109692.8|109736.8|109686.8|5
1738697250000|2025-02-04 19:27:30|109736.2|109686.2|109742.4|109692.4|109742.5|109692.5|109736.2|109686.2|13
1738697260000|2025-02-04 19:27:40|109739|109689|109740.6|109690.6|109749.8|109699.8|109734.9|109684.9|26
1738697270000|2025-02-04 19:27:50|109739.6|109689.6|109747.9|109697.9|109751.5|109701.5|109739.6|109689.6|17
1738697280000|2025-02-04 19:28:00|109749.3|109699.3|109745.7|109695.7|109749.5|109699.5|109739.9|109689.9|16
1738697290000|2025-02-04 19:28:10|109744.5|109694.5|109739.9|109689.9|109744.8|109694.8|109735.1|109685.1|14
1738697300000|2025-02-04 19:28:20|109738.9|109688.9|109742.9|109692.9|109747.3|109697.3|109738.9|109688.9|20
1738697310000|2025-02-04 19:28:30|109746.4|109696.4|109748.4|109698.4|109748.4|109698.4|109745.1|109695.1|14
1738697320000|2025-02-04 19:28:40|109748.1|109698.1|109766.4|109716.4|109767.2|109717.2|109745.4|109695.4|12
1738697330000|2025-02-04 19:28:50|109767.6|109717.6|109768|109718|109770.6|109720.6|109767.1|109717.1|11
1738697340000|2025-02-04 19:29:00|109769.3|109719.3|109769.3|109719.3|109769.3|109719.3|109769.3|109719.3|1
1738697350000|2025-02-04 19:29:10|109763.5|109713.5|109771.5|109721.5|109771.5|109721.5|109763.5|109713.5|7
1738697360000|2025-02-04 19:29:20|109771|109721|109749.4|109724.4|109771|109725.7|109748.7|109718.5|9
1738697370000|2025-02-04 19:29:30|109751.8|109726.8|109748.2|109723.2|109751.9|109726.9|109748.1|109723.1|15
1738697380000|2025-02-04 19:29:40|109747|109722|109748.5|109723.5|109750.4|109725.4|109746.4|109721.4|17
1738697390000|2025-02-04 19:29:50|109746.2|109721.2|109756.9|109706.9|109759.1|109723.9|109743.2|109705.4|13
1738697400000|2025-02-04 19:30:00|109754.2|109704.2|109740.9|109690.9|109754.4|109704.4|109740.9|109690.9|25
1738697410000|2025-02-04 19:30:10|109741.1|109691.1|109735.9|109685.9|109746.8|109696.8|109735.8|109685.8|35
1738697420000|2025-02-04 19:30:20|109737.1|109687.1|109735.7|109685.7|109737.1|109687.1|109732.1|109682.1|20
1738697430000|2025-02-04 19:30:30|109734.7|109684.7|109736.7|109686.7|109737.9|109687.9|109734.5|109684.5|13
1738697440000|2025-02-04 19:30:40|109734.5|109684.5|109720.3|109695.3|109744.9|109699.5|109720.3|109684.5|26
1738697450000|2025-02-04 19:30:50|109722.3|109697.3|109731.5|109681.5|109735.8|109698.5|109722.3|109681.5|12
1738697460000|2025-02-04 19:31:00|109734.3|109684.3|109722.5|109672.5|109734.3|109694.1|109712.6|109672.5|20
1738697470000|2025-02-04 19:31:10|109721.4|109671.4|109715.1|109665.1|109721.4|109671.4|109712.4|109662.4|29
1738697480000|2025-02-04 19:31:20|109714.8|109664.8|109717.8|109667.8|109718.9|109668.9|109714.8|109664.8|13
1738697490000|2025-02-04 19:31:30|109716.5|109666.5|109717.9|109667.9|109719.3|109669.3|109715|109665|13
1738697500000|2025-02-04 19:31:40|109716.6|109666.6|109709.9|109659.9|109717.4|109667.4|109708.7|109658.7|24
1738697510000|2025-02-04 19:31:50|109710.1|109660.1|109714.4|109664.4|109716.2|109666.2|109710.1|109660.1|8
1738697520000|2025-02-04 19:32:00|109715|109665|109716|109666|109718.8|109668.8|109709|109659|26
1738697530000|2025-02-04 19:32:10|109716.3|109666.3|109718.9|109668.9|109720.9|109670.9|109712.7|109662.7|19
1738697540000|2025-02-04 19:32:20|109717.7|109667.7|109716.9|109666.9|109718.2|109668.2|109715|109665|8
1738697550000|2025-02-04 19:32:30|109715.5|109665.5|109715.8|109665.8|109718.2|109668.2|109714.3|109664.3|25
1738697560000|2025-02-04 19:32:40|109714.8|109664.8|109716.1|109666.1|109725.7|109675.7|109714.8|109664.8|19
1738697570000|2025-02-04 19:32:50|109716.4|109666.4|109714.8|109664.8|109716.4|109666.4|109711.3|109661.3|22
1738697580000|2025-02-04 19:33:00|109714.9|109664.9|109714.9|109664.9|109715.9|109675.8|109699.5|109661.3|25
1738697590000|2025-02-04 19:33:10|109714.8|109664.8|109708.5|109658.5|109716.1|109666.1|109708|109658|41
1738697600000|2025-02-04 19:33:20|109707.8|109657.8|109711.1|109661.1|109712.4|109662.4|109706.6|109656.6|27
1738697610000|2025-02-04 19:33:30|109708.2|109658.2|109690.2|109665.2|109712.4|109667.2|109689.7|109652.2|22
1738697620000|2025-02-04 19:33:40|109692.2|109667.2|109708.6|109658.6|109710.1|109673.7|109690.2|109656.9|24
1738697630000|2025-02-04 19:33:50|109706.9|109656.9|109701.2|109651.2|109708.6|109658.6|109695.4|109645.4|22
1738697640000|2025-02-04 19:34:00|109701.9|109651.9|109692|109667|109702.9|109667|109690|109649.9|19
1738697650000|2025-02-04 19:34:10|109690|109665|109711.5|109661.5|109711.6|109667|109690|109654.1|11
1738697660000|2025-02-04 19:34:20|109705.6|109655.6|109705|109655|109705.6|109655.6|109703|109653|13
1738697670000|2025-02-04 19:34:30|109703.8|109653.8|109697.7|109647.7|109703.8|109653.8|109697.7|109647.7|25
1738697680000|2025-02-04 19:34:40|109698.8|109648.8|109696.7|109646.7|109700.8|109650.8|109696.7|109646.7|11
1738697690000|2025-02-04 19:34:50|109695.5|109645.5|109698.9|109648.9|109698.9|109648.9|109692.6|109642.6|7
1738697700000|2025-02-04 19:35:00|109698.6|109648.6|109693.8|109643.8|109698.9|109648.9|109693.8|109643.8|7
1738697710000|2025-02-04 19:35:10|109695.6|109645.6|109695.5|109645.5|109697.6|109647.6|109692.7|109642.7|14
1738697720000|2025-02-04 19:35:20|109694.2|109644.2|109692.6|109642.6|109694.2|109644.2|109691.2|109641.2|5
1738697730000|2025-02-04 19:35:30|109693.4|109643.4|109693.4|109643.4|109693.4|109643.4|109693.4|109643.4|1
1738697740000|2025-02-04 19:35:40|109696.1|109646.1|109692.9|109642.9|109696.1|109646.1|109691.7|109641.7|8
1738697750000|2025-02-04 19:35:50|109693.7|109643.7|109693.7|109643.7|109693.7|109643.7|109693.7|109643.7|1
1738697770000|2025-02-04 19:36:10|109692|109642|109696.2|109646.2|109696.2|109646.2|109690.4|109640.4|13
1738697780000|2025-02-04 19:36:20|109694.6|109644.6|109694.6|109644.6|109697|109647|109694.6|109644.6|7
1738697790000|2025-02-04 19:36:30|109693.2|109643.2|109691.9|109641.9|109693.2|109643.2|109688.9|109638.9|8
1738697800000|2025-02-04 19:36:40|109691.4|109641.4|109694.6|109644.6|109698.5|109648.5|109688.9|109638.9|19
1738697810000|2025-02-04 19:36:50|109696|109646|109704.4|109654.4|109706.5|109656.5|109696|109646|21
1738697820000|2025-02-04 19:37:00|109707.4|109657.4|109711|109661|109711.5|109661.5|109704|109654|5
1738697830000|2025-02-04 19:37:10|109711.1|109661.1|109710|109660|109711.2|109661.2|109705.8|109655.8|7
1738697840000|2025-02-04 19:37:20|109711.5|109661.5|109713|109663|109713|109663|109711.5|109661.5|2
1738697860000|2025-02-04 19:37:40|109711.8|109661.8|109710.1|109660.1|109711.8|109661.8|109705.9|109655.9|5
1738697870000|2025-02-04 19:37:50|109705.9|109655.9|109711.7|109661.7|109712.1|109662.1|109705.9|109655.9|12
1738697880000|2025-02-04 19:38:00|109713.8|109663.8|109712.8|109662.8|109714.1|109664.1|109712.8|109662.8|3
1738697890000|2025-02-04 19:38:10|109709.3|109659.3|109712.8|109662.8|109712.8|109662.8|109709.3|109659.3|2
1738697900000|2025-02-04 19:38:20|109709.3|109659.3|109712.8|109662.8|109712.8|109662.8|109709.3|109659.3|6
1738697910000|2025-02-04 19:38:30|109714.1|109664.1|109719.6|109669.6|109720.7|109670.7|109714.1|109664.1|10
1738697920000|2025-02-04 19:38:40|109717.9|109667.9|109716.1|109666.1|109717.9|109667.9|109712.6|109662.6|5
1738697930000|2025-02-04 19:38:50|109714.6|109664.6|109706|109656|109714.8|109664.8|109706|109656|11
1738697940000|2025-02-04 19:39:00|109709.2|109659.2|109719.2|109669.2|109721.7|109671.7|109708.7|109658.7|14
1738697950000|2025-02-04 19:39:10|109720.3|109670.3|109728.6|109678.6|109728.6|109678.6|109720.3|109670.3|6
1738697960000|2025-02-04 19:39:20|109729.9|109679.9|109731.4|109681.4|109731.4|109681.4|109729.9|109679.9|7
1738697970000|2025-02-04 19:39:30|109732.7|109682.7|109740.2|109690.2|109740.7|109690.7|109732.7|109682.7|10
1738697980000|2025-02-04 19:39:40|109739.3|109689.3|109738.1|109688.1|109739.3|109689.3|109738.1|109688.1|2
1738697990000|2025-02-04 19:39:50|109739.9|109689.9|109746.5|109696.5|109747.8|109697.8|109739.9|109689.9|11
1738698000000|2025-02-04 19:40:00|109747.3|109697.3|109749.4|109699.4|109752|109702|109747.3|109697.3|7
1738698010000|2025-02-04 19:40:10|109748.3|109698.3|109747.8|109697.8|109748.5|109698.5|109743.7|109693.7|15
1738698020000|2025-02-04 19:40:20|109749.5|109699.5|109750.8|109700.8|109751.9|109701.9|109749.4|109699.4|11
1738698030000|2025-02-04 19:40:30|109752.1|109702.1|109754.6|109704.6|109754.6|109704.6|109749.6|109699.6|15
1738698040000|2025-02-04 19:40:40|109753.3|109703.3|109754.6|109704.6|109754.6|109704.6|109752.6|109702.6|6
1738698050000|2025-02-04 19:40:50|109752.9|109702.9|109751.3|109701.3|109752.9|109702.9|109748.1|109698.1|6
1738698060000|2025-02-04 19:41:00|109752.6|109702.6|109755.3|109705.3|109756|109706|109752.6|109702.6|14
1738698070000|2025-02-04 19:41:10|109754.1|109704.1|109754.6|109704.6|109754.7|109704.7|109752.7|109702.7|15
1738698080000|2025-02-04 19:41:20|109753.9|109703.9|109754.5|109704.5|109755.4|109705.4|109749.4|109699.4|19
1738698090000|2025-02-04 19:41:30|109755.7|109705.7|109761.6|109711.6|109761.6|109711.6|109755.7|109705.7|4
1738698100000|2025-02-04 19:41:40|109762.8|109712.8|109770.3|109720.3|109772.3|109722.3|109762.8|109712.8|17
1738698110000|2025-02-04 19:41:50|109769.1|109719.1|109770.5|109720.5|109772.9|109722.9|109768|109718|18
1738698120000|2025-02-04 19:42:00|109769.6|109719.6|109770.8|109720.8|109771.2|109721.2|109766.4|109716.4|15
1738698130000|2025-02-04 19:42:10|109769.5|109719.5|109764.1|109714.1|109770.8|109720.8|109764.1|109714.1|28
1738698140000|2025-02-04 19:42:20|109765.4|109715.4|109764.2|109714.2|109765.4|109715.4|109761.8|109711.8|20
1738698150000|2025-02-04 19:42:30|109765.5|109715.5|109765.5|109715.5|109765.5|109715.5|109764.2|109714.2|10
1738698160000|2025-02-04 19:42:40|109766.9|109716.9|109769.5|109719.5|109770.9|109720.9|109766.9|109716.9|9
1738698170000|2025-02-04 19:42:50|109770.6|109720.6|109767.5|109717.5|109770.6|109720.6|109766.7|109716.7|14
1738698180000|2025-02-04 19:43:00|109766.7|109716.7|109768|109718|109768.9|109718.9|109766.7|109716.7|12
1738698200000|2025-02-04 19:43:20|109766.9|109716.9|109766.9|109716.9|109766.9|109716.9|109766.9|109716.9|1
1738698210000|2025-02-04 19:43:30|109766.1|109716.1|109769.1|109719.1|109770.6|109720.6|109766.1|109716.1|12
1738698220000|2025-02-04 19:43:40|109767.8|109717.8|109751.8|109701.8|109769.1|109719.1|109749.9|109699.9|14
1738698230000|2025-02-04 19:43:50|109747.1|109697.1|109749.3|109699.3|109756.7|109706.7|109747.1|109697.1|19
1738698240000|2025-02-04 19:44:00|109748.8|109698.8|109745.2|109695.2|109749.3|109699.3|109742.8|109692.8|12
1738698250000|2025-02-04 19:44:10|109744|109694|109745.7|109695.7|109745.7|109695.7|109740.5|109690.5|10
1738698260000|2025-02-04 19:44:20|109743.7|109693.7|109744.8|109694.8|109748.7|109698.7|109743.5|109693.5|13
1738698270000|2025-02-04 19:44:30|109750.6|109700.6|109741.1|109691.1|109750.6|109700.6|109740.4|109690.4|14
1738698280000|2025-02-04 19:44:40|109741|109691|109746.3|109696.3|109746.3|109696.3|109738.9|109688.9|7
1738698290000|2025-02-04 19:44:50|109745.1|109695.1|109745.5|109695.5|109748.2|109698.2|109741.7|109691.7|15
1738698300000|2025-02-04 19:45:00|109744.9|109694.9|109743.8|109693.8|109745.2|109695.2|109742|109692|11
1738698310000|2025-02-04 19:45:10|109744|109694|109740.4|109690.4|109746.6|109696.6|109740.4|109690.4|11
1738698320000|2025-02-04 19:45:20|109738.2|109688.2|109744|109694|109744|109694|109738.2|109688.2|4
1738698330000|2025-02-04 19:45:30|109743.3|109693.3|109746|109696|109747.7|109697.7|109743.3|109693.3|8
1738698340000|2025-02-04 19:45:40|109744.9|109694.9|109741.2|109691.2|109746.3|109696.3|109739.1|109689.1|17
1738698350000|2025-02-04 19:45:50|109739.1|109689.1|109743|109693|109744.1|109694.1|109739.1|109689.1|18
1738698360000|2025-02-04 19:46:00|109744.1|109694.1|109756|109706|109756|109706|109744.1|109694.1|23
1738698370000|2025-02-04 19:46:10|109755.3|109705.3|109757.5|109707.5|109758.8|109708.8|109752.9|109702.9|9
1738698380000|2025-02-04 19:46:20|109756.3|109706.3|109753.8|109703.8|109756.3|109706.3|109750.4|109700.4|9
1738698400000|2025-02-04 19:46:40|109751.6|109701.6|109749|109699|109751.6|109701.6|109746.7|109696.7|6
1738698410000|2025-02-04 19:46:50|109747.8|109697.8|109748|109698|109750.4|109700.4|109743.5|109693.5|24
1738698420000|2025-02-04 19:47:00|109746.3|109696.3|109749.9|109699.9|109753.5|109703.5|109746.3|109696.3|11
1738698430000|2025-02-04 19:47:10|109748.6|109698.6|109747.9|109697.9|109748.8|109698.8|109747.1|109697.1|7
1738698440000|2025-02-04 19:47:20|109752.3|109702.3|109750.1|109700.1|109754|109704|109749.1|109699.1|13
1738698450000|2025-02-04 19:47:30|109748.6|109698.6|109746.1|109696.1|109750.1|109700.1|109746.1|109696.1|7
1738698460000|2025-02-04 19:47:40|109747.2|109697.2|109743.7|109693.7|109747.2|109697.2|109743.7|109693.7|3
1738698470000|2025-02-04 19:47:50|109742.3|109692.3|109749.3|109699.3|109749.4|109707.1|109732.1|109689.7|26
1738698480000|2025-02-04 19:48:00|109744.1|109694.1|109749.8|109699.8|109750.1|109700.1|109744.1|109694.1|9
1738698490000|2025-02-04 19:48:10|109747.8|109697.8|109754.4|109704.4|109754.4|109704.4|109745|109695|17
1738698500000|2025-02-04 19:48:20|109756|109706|109758.8|109708.8|109765.6|109715.6|109756|109706|15
1738698510000|2025-02-04 19:48:30|109757.6|109707.6|109752.3|109702.3|109757.6|109707.6|109749.7|109699.7|13
1738698520000|2025-02-04 19:48:40|109753.6|109703.6|109756.7|109706.7|109756.7|109706.7|109753.3|109703.3|7
1738698530000|2025-02-04 19:48:50|109755|109705|109752.3|109702.3|109756|109706|109750.5|109700.5|12
1738698540000|2025-02-04 19:49:00|109754.4|109704.4|109747.7|109697.7|109754.4|109704.4|109746.7|109696.7|21
1738698550000|2025-02-04 19:49:10|109749.1|109699.1|109745.5|109695.5|109749.1|109699.1|109743.2|109693.2|3
1738698560000|2025-02-04 19:49:20|109744.1|109694.1|109745.2|109695.2|109749.3|109699.3|109741.6|109691.6|12
1738698570000|2025-02-04 19:49:30|109748.4|109698.4|109744.9|109694.9|109749.6|109699.6|109740.9|109690.9|8
1738698580000|2025-02-04 19:49:40|109743.7|109693.7|109746.2|109696.2|109746.2|109696.2|109737|109687|16
1738698590000|2025-02-04 19:49:50|109745.1|109695.1|109740.4|109690.4|109745.1|109695.1|109740.4|109690.4|7
1738698600000|2025-02-04 19:50:00|109741.2|109691.2|109748.8|109698.8|109750.1|109700.1|109741.2|109691.2|7
1738698610000|2025-02-04 19:50:10|109749.8|109699.8|109739.7|109689.7|109749.8|109699.8|109739.3|109689.3|8
1738698620000|2025-02-04 19:50:20|109738.5|109688.5|109737.9|109687.9|109738.9|109688.9|109737.9|109687.9|3
1738698630000|2025-02-04 19:50:30|109736.7|109686.7|109733.9|109683.9|109736.7|109686.7|109733.2|109683.2|7
1738698640000|2025-02-04 19:50:40|109734.2|109684.2|109724.9|109674.9|109734.3|109684.3|109724.9|109674.9|13
1738698650000|2025-02-04 19:50:50|109721.9|109671.9|109721.4|109671.4|109722.9|109672.9|109720.1|109670.1|5
1738698660000|2025-02-04 19:51:00|109716.9|109666.9|109717.2|109667.2|109719.4|109669.4|109716.6|109666.6|11
1738698670000|2025-02-04 19:51:10|109719.6|109669.6|109717.2|109667.2|109719.6|109669.6|109717.2|109667.2|2
1738698680000|2025-02-04 19:51:20|109718.4|109668.4|109720.5|109670.5|109725.5|109675.5|109718.4|109668.4|14
1738698690000|2025-02-04 19:51:30|109719.2|109669.2|109719.6|109669.6|109725.6|109675.6|109719.2|109669.2|16
1738698700000|2025-02-04 19:51:40|109718.2|109668.2|109719.6|109669.6|109724|109674|109718|109668|21
1738698710000|2025-02-04 19:51:50|109718.4|109668.4|109718.4|109668.4|109718.4|109668.4|109718.4|109668.4|1
1738698720000|2025-02-04 19:52:00|109717|109667|109714.8|109664.8|109717.2|109667.2|109714.8|109664.8|4
1738698730000|2025-02-04 19:52:10|109716|109666|109723.5|109673.5|109728.7|109678.7|109715.9|109665.9|13
1738698740000|2025-02-04 19:52:20|109721.9|109671.9|109716.9|109666.9|109723.5|109673.5|109712.7|109662.7|16
1738698750000|2025-02-04 19:52:30|109715.9|109665.9|109715.7|109665.7|109718|109668|109714.2|109664.2|9
1738698760000|2025-02-04 19:52:40|109714.9|109664.9|109715.8|109665.8|109720.9|109670.9|109712.5|109662.5|16
1738698770000|2025-02-04 19:52:50|109713.3|109663.3|109713.1|109663.1|109719.4|109669.4|109713.1|109663.1|11
1738698780000|2025-02-04 19:53:00|109711.9|109661.9|109706.8|109656.8|109716.8|109666.8|109706.8|109656.8|16
1738698790000|2025-02-04 19:53:10|109706.1|109656.1|109714.6|109664.6|109714.9|109664.9|109704.6|109654.6|19
1738698800000|2025-02-04 19:53:20|109713.2|109663.2|109709.7|109659.7|109714.7|109664.7|109708.6|109658.6|14
1738698810000|2025-02-04 19:53:30|109709.6|109659.6|109709.5|109659.5|109713.3|109663.3|109709|109659|16
1738698820000|2025-02-04 19:53:40|109710.8|109660.8|109707.9|109657.9|109710.8|109660.8|109706.9|109656.9|7
1738698830000|2025-02-04 19:53:50|109706.7|109656.7|109706|109656|109707|109657|109702.7|109652.7|15
1738698840000|2025-02-04 19:54:00|109701.2|109651.2|109696.3|109646.3|109705.3|109655.3|109691.7|109641.7|28
1738698850000|2025-02-04 19:54:10|109695.1|109645.1|109697|109647|109697|109647|109693.1|109643.1|23
1738698860000|2025-02-04 19:54:20|109698.3|109648.3|109694.6|109644.6|109700.9|109650.9|109691.1|109641.1|33
1738698870000|2025-02-04 19:54:30|109691.9|109641.9|109692.3|109642.3|109697.1|109647.1|109690.5|109640.5|22
1738698880000|2025-02-04 19:54:40|109693.2|109643.2|109692.9|109642.9|109694.2|109644.2|109690.8|109640.8|14
1738698890000|2025-02-04 19:54:50|109695.1|109645.1|109697|109647|109698.7|109648.7|109691.7|109641.7|6
1738698900000|2025-02-04 19:55:00|109696.5|109646.5|109702.8|109652.8|109704.3|109654.3|109694|109644|19
1738698910000|2025-02-04 19:55:10|109701.1|109651.1|109693.3|109668.3|109701.1|109670.3|109690.6|109651.1|12
1738698920000|2025-02-04 19:55:20|109694.6|109669.6|109691.1|109666.1|109694.6|109669.6|109685.9|109660.9|22
1738698930000|2025-02-04 19:55:30|109691.9|109666.9|109692.9|109667.9|109692.9|109667.9|109689.4|109664.4|12
1738698940000|2025-02-04 19:55:40|109694.1|109669.1|109697.7|109672.7|109705.2|109680.2|109694.1|109669.1|23
1738698950000|2025-02-04 19:55:50|109696.3|109671.3|109697.8|109672.8|109698.5|109673.5|109696.3|109671.3|9
1738698960000|2025-02-04 19:56:00|109699.2|109674.2|109710|109685|109710.6|109685.6|109699.2|109674.2|17
1738698970000|2025-02-04 19:56:10|109711.3|109686.3|109708.3|109683.3|109711.3|109686.3|109706.4|109681.4|6
1738698980000|2025-02-04 19:56:20|109709.8|109684.8|109686.1|109661.1|109712.7|109687.7|109686.1|109661.1|9
1738698990000|2025-02-04 19:56:30|109687.4|109662.4|109696.6|109671.6|109698.8|109673.8|109686.1|109661.1|19
1738699010000|2025-02-04 19:56:50|109697.8|109672.8|109701|109676|109704.3|109679.3|109697.7|109672.7|19
1738699020000|2025-02-04 19:57:00|109700.1|109675.1|109682|109657|109700.1|109675.1|109681|109656|23
1738699030000|2025-02-04 19:57:10|109680.6|109655.6|109675.9|109650.9|109680.6|109655.6|109675.9|109650.9|6
1738699040000|2025-02-04 19:57:20|109675.4|109650.4|109681.6|109656.6|109681.7|109656.7|109675|109650|23
1738699050000|2025-02-04 19:57:30|109680.6|109655.6|109675.5|109650.5|109681.6|109656.6|109674.4|109649.4|15
1738699060000|2025-02-04 19:57:40|109674.5|109649.5|109674.6|109649.6|109676.4|109651.4|109672.3|109647.3|10
1738699070000|2025-02-04 19:57:50|109673.7|109648.7|109673.6|109648.6|109674.4|109649.4|109667.6|109642.6|12
1738699080000|2025-02-04 19:58:00|109672.3|109647.3|109674.4|109649.4|109674.4|109649.4|109672.3|109647.3|3
1738699090000|2025-02-04 19:58:10|109673.5|109648.5|109667.8|109642.8|109673.5|109648.5|109667|109642|17
1738699100000|2025-02-04 19:58:20|109669.1|109644.1|109660.2|109635.2|109670.3|109645.3|109660.2|109635.2|9
1738699110000|2025-02-04 19:58:30|109661.5|109636.5|109661.4|109636.4|109666.1|109641.1|109661.4|109636.4|9
1738699120000|2025-02-04 19:58:40|109660.6|109635.6|109651.7|109626.7|109662.6|109637.6|109650.7|109625.7|25
1738699130000|2025-02-04 19:58:50|109652.2|109627.2|109655.6|109630.6|109656.1|109631.1|109651.7|109626.7|10
1738699140000|2025-02-04 19:59:00|109656.8|109631.8|109655.2|109630.2|109657.9|109632.9|109654.3|109629.3|18
1738699150000|2025-02-04 19:59:10|109654|109629|109659.2|109634.2|109659.9|109634.9|109649.8|109624.8|19
1738699160000|2025-02-04 19:59:20|109658|109633|109705.9|109655.9|109723.9|109658.7|109656.5|109621.5|32
1738699170000|2025-02-04 19:59:30|109729|109646.8|109695.5|109670.5|109729|109677.4|109693.7|109643.7|41
1738699180000|2025-02-04 19:59:40|109696.3|109671.3|109691.7|109641.7|109713|109671.5|109675.6|109625.6|34
1738699190000|2025-02-04 19:59:50|109690.7|109640.7|109690.3|109640.3|109701.6|109642.7|109688.1|109630.1|28
1738699200000|2025-02-04 20:00:00|109690.5|109640.5|109701.6|109651.6|109701.6|109651.6|109688.3|109638.3|28
1738699210000|2025-02-04 20:00:10|109701.9|109651.9|109709.3|109659.3|109711.8|109661.8|109701.9|109651.9|17
1738699220000|2025-02-04 20:00:20|109707|109657|109689.9|109639.9|109707|109657|109687.7|109637.7|17
1738699230000|2025-02-04 20:00:30|109691.4|109641.4|109691.7|109641.7|109691.9|109641.9|109688.4|109638.4|4
1738699240000|2025-02-04 20:00:40|109693.9|109643.9|109696.2|109646.2|109696.2|109646.2|109692.9|109642.9|11
1738699250000|2025-02-04 20:00:50|109695.9|109645.9|109692.8|109642.8|109703.1|109653.1|109690.7|109640.7|15
1738699260000|2025-02-04 20:01:00|109689.5|109639.5|109690.5|109640.5|109696.7|109646.7|109689.5|109639.5|9
1738699270000|2025-02-04 20:01:10|109692.5|109642.5|109690|109640|109694.4|109644.4|109690|109640|10
1738699280000|2025-02-04 20:01:20|109689.5|109639.5|109693.7|109643.7|109694|109644|109689.5|109639.5|6
1738699290000|2025-02-04 20:01:30|109695.6|109645.6|109691.4|109641.4|109695.6|109645.6|109691.4|109641.4|9
1738699300000|2025-02-04 20:01:40|109693.7|109643.7|109705.3|109655.3|109705.3|109655.3|109691.8|109641.8|23
1738699310000|2025-02-04 20:01:50|109707.1|109657.1|109709.3|109659.3|109709.3|109659.3|109699.4|109649.4|12
1738699320000|2025-02-04 20:02:00|109707.7|109657.7|109716.1|109666.1|109716.1|109666.1|109707.7|109657.7|39
1738699330000|2025-02-04 20:02:10|109715.1|109665.1|109709|109659|109717.1|109667.1|109708|109658|29
1738699340000|2025-02-04 20:02:20|109711.3|109661.3|109714.6|109664.6|109714.6|109664.6|109711.3|109661.3|2
1738699350000|2025-02-04 20:02:30|109713.8|109663.8|109714.4|109664.4|109714.9|109664.9|109713.3|109663.3|12
1738699360000|2025-02-04 20:02:40|109713.6|109663.6|109711.3|109661.3|109713.6|109663.6|109709.3|109659.3|5
1738699370000|2025-02-04 20:02:50|109712.1|109662.1|109711.4|109661.4|109712.1|109662.1|109710.6|109660.6|4
1738699380000|2025-02-04 20:03:00|109713.4|109663.4|109715.1|109665.1|109715.1|109665.1|109712.3|109662.3|9
1738699390000|2025-02-04 20:03:10|109714.6|109664.6|109699|109649|109714.6|109664.6|109699|109649|7
1738699400000|2025-02-04 20:03:20|109696|109646|109705.9|109655.9|109705.9|109655.9|109696|109646|16
1738699410000|2025-02-04 20:03:30|109704.5|109654.5|109705.4|109655.4|109705.4|109655.4|109704.5|109654.5|2
1738699420000|2025-02-04 20:03:40|109704.5|109654.5|109702.5|109652.5|109704.5|109654.5|109699.5|109649.5|6
1738699430000|2025-02-04 20:03:50|109703.3|109653.3|109698.4|109648.4|109703.3|109653.3|109691.8|109641.8|11
1738699440000|2025-02-04 20:04:00|109699.2|109649.2|109692.7|109642.7|109699.5|109649.5|109689.8|109639.8|25
1738699450000|2025-02-04 20:04:10|109696.2|109646.2|109688.8|109638.8|109696.5|109646.5|109686.8|109636.8|29
1738699460000|2025-02-04 20:04:20|109686.6|109636.6|109688.6|109638.6|109689|109639|109686.5|109636.5|21
1738699470000|2025-02-04 20:04:30|109690.7|109640.7|109697.9|109647.9|109697.9|109647.9|109690.2|109640.2|20
1738699480000|2025-02-04 20:04:40|109696.6|109646.6|109703.7|109653.7|109703.7|109653.7|109696.6|109646.6|5
1738699490000|2025-02-04 20:04:50|109701.5|109651.5|109701.2|109651.2|109701.5|109651.5|109697|109647|10
1738699500000|2025-02-04 20:05:00|109703|109653|109703.5|109653.5|109706.6|109656.6|109703|109653|6
1738699510000|2025-02-04 20:05:10|109700.4|109650.4|109698.4|109648.4|109700.4|109650.4|109696.4|109646.4|5
1738699520000|2025-02-04 20:05:20|109697.1|109647.1|109704.1|109654.1|109704.1|109654.1|109686.5|109636.5|19
1738699530000|2025-02-04 20:05:30|109705|109655|109707|109657|109707|109657|109704.1|109654.1|4
1738699540000|2025-02-04 20:05:40|109709.7|109659.7|109710.1|109660.1|109710.6|109660.6|109709.2|109659.2|4
1738699550000|2025-02-04 20:05:50|109709.2|109659.2|109712.1|109662.1|109712.1|109662.1|109709.2|109659.2|7
1738699560000|2025-02-04 20:06:00|109712.9|109662.9|109710|109660|109712.9|109662.9|109710|109660|4
1738699570000|2025-02-04 20:06:10|109707.9|109657.9|109700.4|109650.4|109707.9|109657.9|109690.3|109640.3|28
1738699580000|2025-02-04 20:06:20|109702.6|109652.6|109687.3|109637.3|109705.5|109655.5|109686.2|109636.2|35
1738699590000|2025-02-04 20:06:30|109687.2|109637.2|109704.5|109654.5|109704.5|109654.5|109679.9|109629.9|26
1738699600000|2025-02-04 20:06:40|109701.6|109651.6|109685.2|109635.2|109704.7|109654.7|109685.2|109635.2|22
1738699610000|2025-02-04 20:06:50|109684.4|109634.4|109681.4|109631.4|109684.4|109634.4|109681.1|109631.1|4
1738699620000|2025-02-04 20:07:00|109681.8|109631.8|109685.9|109635.9|109688.3|109638.3|109680.6|109630.6|21
1738699630000|2025-02-04 20:07:10|109684.9|109634.9|109687.5|109637.5|109687.5|109637.5|109683|109633|13
1738699640000|2025-02-04 20:07:20|109685.8|109635.8|109687.3|109637.3|109688.1|109638.1|109682.1|109632.1|16
1738699650000|2025-02-04 20:07:30|109687.1|109637.1|109685.4|109635.4|109689|109639|109681.4|109631.4|23
1738699660000|2025-02-04 20:07:40|109684.6|109634.6|109686.5|109636.5|109686.5|109636.5|109682.6|109632.6|4
1738699670000|2025-02-04 20:07:50|109687.3|109637.3|109686.7|109636.7|109687.3|109637.3|109686.3|109636.3|5
1738699680000|2025-02-04 20:08:00|109685.9|109635.9|109682.7|109632.7|109685.9|109635.9|109682.7|109632.7|4
1738699690000|2025-02-04 20:08:10|109683.5|109633.5|109686.2|109636.2|109686.7|109636.7|109679.1|109629.1|10
1738699700000|2025-02-04 20:08:20|109688.2|109638.2|109686.3|109636.3|109690.4|109640.4|109682|109632|19
1738699710000|2025-02-04 20:08:30|109684.3|109634.3|109682.9|109632.9|109684.3|109634.3|109678.8|109628.8|17
1738699720000|2025-02-04 20:08:40|109681.5|109631.5|109682.4|109632.4|109683|109633|109681.5|109631.5|3
1738699730000|2025-02-04 20:08:50|109685.9|109635.9|109682.7|109632.7|109685.9|109635.9|109681.3|109631.3|9
1738699740000|2025-02-04 20:09:00|109682.9|109632.9|109681.4|109631.4|109686.7|109636.7|109681.2|109631.2|12
1738699750000|2025-02-04 20:09:10|109682.2|109632.2|109682.4|109632.4|109685.6|109635.6|109682.2|109632.2|5
1738699760000|2025-02-04 20:09:20|109684.3|109634.3|109680.9|109630.9|109685.1|109635.1|109679.7|109629.7|6
1738699790000|2025-02-04 20:09:50|109680.4|109630.4|109676.7|109626.7|109680.4|109630.4|109668.8|109618.8|12
1738699800000|2025-02-04 20:10:00|109674.8|109624.8|109680.2|109630.2|109683.8|109633.8|109674.8|109624.8|17
1738699810000|2025-02-04 20:10:10|109678.1|109628.1|109655.3|109605.3|109679.5|109629.5|109652|109602|42
1738699820000|2025-02-04 20:10:20|109658.3|109608.3|109656.7|109606.7|109658.3|109608.3|109655.7|109605.7|7
1738699830000|2025-02-04 20:10:30|109659.1|109609.1|109654.8|109604.8|109660.9|109610.9|109646.8|109596.8|28
1738699840000|2025-02-04 20:10:40|109652.6|109602.6|109654.9|109604.9|109659.1|109609.1|109652.3|109602.3|10
1738699850000|2025-02-04 20:10:50|109656|109606|109656.8|109606.8|109658|109608|109656|109606|3
1738699860000|2025-02-04 20:11:00|109656|109606|109656.9|109606.9|109659.4|109609.4|109656|109606|8
1738699870000|2025-02-04 20:11:10|109655.9|109605.9|109651.6|109601.6|109658.8|109608.8|109650.8|109600.8|22
1738699880000|2025-02-04 20:11:20|109650.3|109600.3|109650.3|109600.3|109651.3|109601.3|109648.9|109598.9|10
1738699890000|2025-02-04 20:11:30|109651.3|109601.3|109657.2|109607.2|109659.1|109609.1|109651.3|109601.3|5
1738699900000|2025-02-04 20:11:40|109655.7|109605.7|109653.3|109603.3|109655.7|109605.7|109650.8|109600.8|24
1738699910000|2025-02-04 20:11:50|109652.4|109602.4|109649.9|109599.9|109652.4|109602.4|109648.6|109598.6|5
1738699920000|2025-02-04 20:12:00|109651.7|109601.7|109651.3|109601.3|109655.7|109605.7|109649.7|109599.7|5
1738699930000|2025-02-04 20:12:10|109650.4|109600.4|109649.5|109599.5|109651.9|109601.9|109643.6|109593.6|15
1738699940000|2025-02-04 20:12:20|109641.7|109591.7|109635|109585|109646.4|109596.4|109631.8|109581.8|26
1738699950000|2025-02-04 20:12:30|109632.5|109582.5|109668.4|109586.5|109672.8|109594.3|109632.5|109573.3|24
1738699960000|2025-02-04 20:12:40|109666.3|109584.9|109668.4|109586.9|109668.4|109586.9|109664.6|109579.6|10
1738699970000|2025-02-04 20:12:50|109664.6|109575.3|109668.4|109586.9|109669|109594|109641|109575.3|23
1738699980000|2025-02-04 20:13:00|109665.3|109585.3|109671.6|109590.6|109685|109593|109665.3|109581.3|10
1738699990000|2025-02-04 20:13:10|109669.1|109593.2|109667.7|109593.3|109670.4|109593.4|109666|109587.6|13
1738700000000|2025-02-04 20:13:20|109668.3|109591.6|109667.7|109593.3|109668.3|109594|109667.7|109591.3|10
1738700010000|2025-02-04 20:13:30|109668.3|109593.4|109665.5|109590|109668.3|109593.4|109665.5|109585|9
1738700020000|2025-02-04 20:13:40|109663.8|109585.3|109664.5|109590|109665.5|109590|109663.8|109585.3|7
1738700030000|2025-02-04 20:13:50|109663.8|109595.5|109663.8|109589.7|109663.8|109595.5|109645.2|109583|10
1738700040000|2025-02-04 20:14:00|109649.8|109579.5|109644.6|109572.3|109656.8|109592.3|109633.8|109572.3|19
1738700050000|2025-02-04 20:14:10|109637.3|109587.3|109644.6|109573.6|109644.6|109587.3|109637.3|109573.6|2
1738700060000|2025-02-04 20:14:20|109631.4|109581.4|109640.9|109569.7|109650.6|109581.4|109631.4|109568.4|8
1738700070000|2025-02-04 20:14:30|109643.2|109593.2|109644.4|109594.4|109654.7|109596.5|109643.2|109575.7|20
1738700080000|2025-02-04 20:14:40|109652.4|109578.1|109644.4|109594.4|109652.4|109594.4|109644.3|109576.4|8
1738700090000|2025-02-04 20:14:50|109652.4|109577.1|109650.1|109600.1|109652.4|109601.6|109644.4|109577.1|10
1738700100000|2025-02-04 20:15:00|109649.3|109599.3|109645.9|109595.9|109650.1|109600.1|109643.2|109593.2|6
1738700130000|2025-02-04 20:15:30|109680|109590|109680|109590|109680|109590|109680|109590|1
1738700140000|2025-02-04 20:15:40|109668.9|109552.9|109672.1|109556.1|109672.1|109556.1|109668.6|109552.6|6
1738700150000|2025-02-04 20:15:50|109672|109556|109639.8|109589.8|109680|109599|109632.1|109555.9|30
1738700160000|2025-02-04 20:16:00|109644.2|109594.2|109647.2|109597.2|109649.5|109599.5|109640|109590|12
1738700170000|2025-02-04 20:16:10|109649.3|109599.3|109640|109590|109652.1|109599.3|109633.6|109581.7|14
1738700180000|2025-02-04 20:16:20|109644.4|109594.4|109644.4|109594.4|109644.4|109594.4|109640|109590|10
1738700190000|2025-02-04 20:16:30|109640|109590|109644.7|109594.7|109646.4|109596.4|109635.7|109585.7|21
1738700200000|2025-02-04 20:16:40|109646.4|109596.4|109649.4|109599.4|109650.8|109600.8|109642.2|109592.2|11
1738700210000|2025-02-04 20:16:50|109649.3|109599.3|109649.8|109599.8|109651|109601|109648|109598|9
1738700220000|2025-02-04 20:17:00|109652.3|109602.3|109652.3|109602.3|109652.3|109602.3|109652.3|109602.3|1
1738700230000|2025-02-04 20:17:10|109656.5|109606.5|109655|109605|109656.5|109606.5|109654|109604|9
1738700260000|2025-02-04 20:17:40|109653.5|109603.5|109651.6|109601.6|109655.4|109605.4|109651.6|109601.6|7
1738700270000|2025-02-04 20:17:50|109652.6|109602.6|109653|109603|109653|109603|109646|109596|6
1738700280000|2025-02-04 20:18:00|109653.8|109603.8|109655.6|109605.6|109655.6|109605.6|109652.7|109602.7|6
1738700290000|2025-02-04 20:18:10|109657.7|109607.7|109657.8|109607.8|109664.2|109614.2|109657.7|109607.7|5
1738700300000|2025-02-04 20:18:20|109658.8|109608.8|109658.7|109608.7|109663.4|109613.4|109656|109606|13
1738700310000|2025-02-04 20:18:30|109657.9|109607.9|109655.7|109605.7|109658.7|109608.7|109655.7|109605.7|4
1738700320000|2025-02-04 20:18:40|109656.7|109606.7|109658.7|109608.7|109662.3|109612.3|109656.6|109606.6|15
1738700330000|2025-02-04 20:18:50|109657.3|109607.3|109656.5|109606.5|109659.2|109609.2|109656|109606|10
1738700340000|2025-02-04 20:19:00|109657.5|109607.5|109662.3|109612.3|109662.3|109612.3|109657.3|109607.3|5
1738700350000|2025-02-04 20:19:10|109661.8|109611.8|109663.3|109613.3|109663.3|109613.3|109654.4|109604.4|12
1738700360000|2025-02-04 20:19:20|109661.3|109611.3|109665.6|109615.6|109666.4|109616.4|109654.7|109604.7|20
1738700370000|2025-02-04 20:19:30|109665.1|109615.1|109663.7|109613.7|109665.6|109615.6|109662.3|109612.3|6
1738700380000|2025-02-04 20:19:40|109665.2|109615.2|109663.3|109613.3|109666.4|109616.4|109663.3|109613.3|4
1738700390000|2025-02-04 20:19:50|109661.9|109611.9|109668.2|109618.2|109668.2|109618.2|109660.6|109610.6|5
1738700400000|2025-02-04 20:20:00|109667.8|109617.8|109669.7|109619.7|109669.7|109619.7|109666.9|109616.9|6
1738700410000|2025-02-04 20:20:10|109668.4|109618.4|109671.1|109621.1|109672.5|109622.5|109668.4|109618.4|5
1738700420000|2025-02-04 20:20:20|109672.5|109622.5|109670.8|109620.8|109672.5|109622.5|109670.8|109620.8|2
1738700440000|2025-02-04 20:20:40|109670.9|109620.9|109671.1|109621.1|109672.3|109622.3|109669.8|109619.8|5
1738700450000|2025-02-04 20:20:50|109669.5|109619.5|109669.5|109619.5|109669.5|109619.5|109669.5|109619.5|1
1738700470000|2025-02-04 20:21:10|109672.4|109622.4|109672.6|109622.6|109672.6|109622.6|109669.6|109619.6|8
1738700480000|2025-02-04 20:21:20|109671.3|109621.3|109684.6|109634.6|109688.8|109638.8|109671.3|109621.3|20
1738700490000|2025-02-04 20:21:30|109683.6|109633.6|109686.4|109636.4|109686.4|109636.4|109683.6|109633.6|16
1738700500000|2025-02-04 20:21:40|109689.3|109639.3|109690.4|109640.4|109693.1|109643.1|109689.3|109639.3|6
1738700520000|2025-02-04 20:22:00|109688.4|109638.4|109687.5|109637.5|109688.4|109638.4|109687.5|109637.5|2
1738700530000|2025-02-04 20:22:10|109685.5|109635.5|109685|109635|109685.5|109635.5|109685|109635|2
1738700540000|2025-02-04 20:22:20|109683.1|109633.1|109683.6|109633.6|109687.2|109637.2|109683.1|109633.1|8
1738700550000|2025-02-04 20:22:30|109686.2|109636.2|109688.2|109638.2|109689.9|109639.9|109686.2|109636.2|6
1738700560000|2025-02-04 20:22:40|109687.4|109637.4|109685.2|109635.2|109689.1|109639.1|109685.2|109635.2|9
1738700570000|2025-02-04 20:22:50|109688.7|109638.7|109681.9|109631.9|109688.7|109638.7|109681|109631|9
1738700580000|2025-02-04 20:23:00|109681|109631|109680.5|109630.5|109685.1|109635.1|109670|109620|24
1738700590000|2025-02-04 20:23:10|109681.7|109631.7|109681.4|109631.4|109681.7|109631.7|109680.5|109630.5|7
1738700600000|2025-02-04 20:23:20|109684.2|109634.2|109687.8|109637.8|109687.8|109637.8|109684.2|109634.2|2
1738700610000|2025-02-04 20:23:30|109686.9|109636.9|109686.9|109636.9|109688.6|109638.6|109686.9|109636.9|4
1738700620000|2025-02-04 20:23:40|109686.1|109636.1|109684.7|109634.7|109687.4|109637.4|109684.7|109634.7|4
1738700630000|2025-02-04 20:23:50|109687.2|109637.2|109684.4|109634.4|109687.2|109637.2|109684.4|109634.4|4
1738700650000|2025-02-04 20:24:10|109710|109626|109710|109626|109710|109626|109710|109626|1
1738700660000|2025-02-04 20:24:20|109734||109715||109734||109715||3
1738700670000|2025-02-04 20:24:30|109687.2|109637.2|109684.9|109634.9|109687.2|109637.2|109684.9|109634.9|3
1738700680000|2025-02-04 20:24:40|109685.5|109635.5|109682.5|109632.5|109685.5|109635.5|109682.5|109632.5|4
1738700690000|2025-02-04 20:24:50|109681.6|109631.6|109682.5|109632.5|109682.5|109632.5|109681.6|109631.6|2
1738700710000|2025-02-04 20:25:10|109681.6|109631.6|109680.2|109630.2|109683.1|109633.1|109675.3|109625.3|11
1738700720000|2025-02-04 20:25:20|109680.4|109630.4|109682|109632|109682|109632|109675.9|109625.9|11
1738700730000|2025-02-04 20:25:30|109677.4|109627.4|109683|109633|109683|109633|109677.4|109627.4|4
1738700740000|2025-02-04 20:25:40|109682.2|109632.2|109679.9|109629.9|109683.7|109633.7|109679.9|109629.9|5
1738700750000|2025-02-04 20:25:50|109676.4|109626.4|109677.6|109627.6|109678.8|109628.8|109674.8|109624.8|20
1738700760000|2025-02-04 20:26:00|109676|109626|109678.3|109628.3|109679.3|109629.3|109676|109626|14
1738700770000|2025-02-04 20:26:10|109676.1|109626.1|109677.5|109627.5|109678|109628|109676.1|109626.1|14
1738700780000|2025-02-04 20:26:20|109676.3|109626.3|109677.5|109627.5|109684.5|109634.5|109674.5|109624.5|24
1738700790000|2025-02-04 20:26:30|109674.5|109624.5|109672.6|109622.6|109674.6|109624.6|109672.6|109622.6|4
1738700800000|2025-02-04 20:26:40|109675.1|109625.1|109672.6|109622.6|109676.3|109626.3|109672.6|109622.6|17
1738700810000|2025-02-04 20:26:50|109675.1|109625.1|109672.6|109622.6|109675.1|109625.1|109672.6|109622.6|2
1738700820000|2025-02-04 20:27:00|109673.5|109623.5|109672.7|109622.7|109681.5|109631.5|109672.4|109622.4|15
1738700830000|2025-02-04 20:27:10|109670.9|109620.9|109675.5|109625.5|109675.5|109625.5|109670.9|109620.9|9
1738700840000|2025-02-04 20:27:20|109672.8|109622.8|109682.9|109632.9|109684.5|109634.5|109672.8|109622.8|15
1738700850000|2025-02-04 20:27:30|109683.3|109633.3|109683.3|109633.3|109683.3|109633.3|109682.9|109632.9|7
1738700860000|2025-02-04 20:27:40|109682.9|109632.9|109682.3|109632.3|109683.3|109633.3|109679.5|109629.5|5
1738700870000|2025-02-04 20:27:50|109678.2|109628.2|109705|109626|109709|109633.6|109678.2|109626|12
1738700880000|2025-02-04 20:28:00|109709|109634.5|109677.5|109627.5|109709|109634.5|109677.5|109626|7
1738700890000|2025-02-04 20:28:10|109698|109626|109675.8|109625.8|109707|109630.4|109675.8|109625.8|13
1738700900000|2025-02-04 20:28:20|109674|109624|109672.2|109622.2|109677|109627|109672.2|109622.2|11
1738700910000|2025-02-04 20:28:30|109674.2|109624.2|109672|109622|109674.2|109624.2|109672|109622|2
1738700920000|2025-02-04 20:28:40|109673.2|109623.2|109667.9|109617.9|109673.5|109623.5|109665.9|109615.9|23
1738700930000|2025-02-04 20:28:50|109667.2|109617.2|109669.8|109619.8|109669.8|109619.8|109665.7|109615.7|14
1738700940000|2025-02-04 20:29:00|109669.2|109619.2|109671.8|109621.8|109673.6|109623.6|109667.8|109617.8|20
1738700950000|2025-02-04 20:29:10|109669.9|109619.9|109667.1|109617.1|109671.6|109621.6|109664.1|109614.1|22
1738700960000|2025-02-04 20:29:20|109667.9|109617.9|109667|109617|109669.4|109619.4|109667|109617|13
1738700970000|2025-02-04 20:29:30|109669|109619|109667|109617|109669.5|109619.5|109665.3|109615.3|14
1738700980000|2025-02-04 20:29:40|109668.5|109618.5|109666.8|109616.8|109668.5|109618.5|109666.8|109616.8|2
1738700990000|2025-02-04 20:29:50|109667.8|109617.8|109680|109630|109681.5|109631.5|109667|109617|9
1738701000000|2025-02-04 20:30:00|109677.5|109627.5|109674|109624|109680|109630|109670.5|109620.5|19
1738701010000|2025-02-04 20:30:10|109665.7|109615.7|109665.2|109615.2|109668.4|109618.4|109663.5|109613.5|16
1738701020000|2025-02-04 20:30:20|109668.4|109618.4|109666|109616|109668.4|109618.4|109661.9|109611.9|25
1738701030000|2025-02-04 20:30:30|109669.7|109619.7|109666.2|109616.2|109670.2|109620.2|109664.7|109614.7|13
1738701040000|2025-02-04 20:30:40|109669.5|109619.5|109669.7|109619.7|109670|109620|109666.2|109616.2|13
1738701050000|2025-02-04 20:30:50|109666.2|109616.2|109669.7|109619.7|109671.4|109621.4|109666.2|109616.2|6
1738701060000|2025-02-04 20:31:00|109671.1|109621.1|109669.4|109619.4|109671.7|109621.7|109667.6|109617.6|9
1738701080000|2025-02-04 20:31:20|109667.6|109617.6|109668.3|109618.3|109670|109620|109666.3|109616.3|9
1738701090000|2025-02-04 20:31:30|109666.3|109616.3|109668|109618|109668|109618|109666.3|109616.3|2
1738701100000|2025-02-04 20:31:40|109669.7|109619.7|109674|109624|109678|109628|109669.7|109619.7|23
1738701110000|2025-02-04 20:31:50|109677.8|109627.8|109674.6|109624.6|109677.8|109627.8|109672.3|109622.3|14
1738701120000|2025-02-04 20:32:00|109672.6|109622.6|109672.8|109622.8|109672.8|109622.8|109672.6|109622.6|2
1738701130000|2025-02-04 20:32:10|109671.3|109621.3|109671.3|109621.3|109671.3|109621.3|109671.3|109621.3|1
1738701140000|2025-02-04 20:32:20|109670.1|109620.1|109676.4|109626.4|109676.7|109626.7|109670.1|109620.1|12
1738701150000|2025-02-04 20:32:30|109674.7|109624.7|109674.7|109624.7|109676.2|109626.2|109672.7|109622.7|7
1738701160000|2025-02-04 20:32:40|109672.7|109622.7|109670.1|109620.1|109672.7|109622.7|109669.6|109619.6|8
1738701170000|2025-02-04 20:32:50|109673.6|109623.6|109670.1|109620.1|109673.6|109623.6|109670.1|109620.1|2
1738701180000|2025-02-04 20:33:00|109671.6|109621.6|109670.8|109620.8|109674.3|109624.3|109670.1|109620.1|11
1738701190000|2025-02-04 20:33:10|109673.9|109623.9|109680.5|109630.5|109683.8|109633.8|109670.6|109620.6|17
1738701200000|2025-02-04 20:33:20|109682.5|109632.5|109677|109627|109683|109633|109676.8|109626.8|12
1738701210000|2025-02-04 20:33:30|109681.3|109631.3|109678.3|109628.3|109684.6|109634.6|109678.3|109628.3|6
1738701220000|2025-02-04 20:33:40|109684.1|109634.1|109684.1|109634.1|109684.6|109634.6|109678.1|109628.1|7
1738701230000|2025-02-04 20:33:50|109678.1|109628.1|109677.2|109627.2|109680.2|109630.2|109676.2|109626.2|6
1738701240000|2025-02-04 20:34:00|109675.7|109625.7|109675.7|109625.7|109675.7|109625.7|109675.7|109625.7|1
1738701250000|2025-02-04 20:34:10|109679.2|109629.2|109672.5|109622.5|109679.2|109629.2|109672.5|109622.5|4
1738701260000|2025-02-04 20:34:20|109670.9|109620.9|109668.9|109618.9|109672.9|109622.9|109667.9|109617.9|10
1738701270000|2025-02-04 20:34:30|109670.9|109620.9|109670.6|109620.6|109670.9|109620.9|109670.6|109620.6|2
1738701280000|2025-02-04 20:34:40|109672.2|109622.2|109671.7|109621.7|109673.4|109623.4|109670.4|109620.4|12
1738701290000|2025-02-04 20:34:50|109673.4|109623.4|109683.6|109633.6|109683.6|109633.6|109673.4|109623.4|9
1738701300000|2025-02-04 20:35:00|109677.4|109627.4|109685.5|109635.5|109685.5|109635.5|109677.4|109627.4|4
1738701310000|2025-02-04 20:35:10|109677.6|109627.6|109680.9|109630.9|109681.1|109631.1|109677.4|109627.4|4
1738701320000|2025-02-04 20:35:20|109677.4|109627.4|109674.9|109624.9|109682.6|109632.6|109674.9|109624.9|7
1738701330000|2025-02-04 20:35:30|109678.6|109628.6|109671.4|109621.4|109678.6|109628.6|109671.2|109621.2|8
1738701340000|2025-02-04 20:35:40|109673.3|109623.3|109673.3|109623.3|109678.3|109628.3|109673.3|109623.3|5
1738701350000|2025-02-04 20:35:50|109671.6|109621.6|109671.6|109621.6|109671.6|109621.6|109671.6|109621.6|1
1738701370000|2025-02-04 20:36:10|109673.4|109623.4|109673.4|109623.4|109673.4|109623.4|109673.4|109623.4|1
1738701380000|2025-02-04 20:36:20|109673.5|109623.5|109673.3|109623.3|109676.8|109626.8|109673.3|109623.3|4
1738701390000|2025-02-04 20:36:30|109671.6|109621.6|109671.3|109621.3|109671.6|109621.6|109670.8|109620.8|4
1738701400000|2025-02-04 20:36:40|109674.6|109624.6|109671.3|109621.3|109674.6|109624.6|109671.3|109621.3|2
1738701410000|2025-02-04 20:36:50|109668.8|109618.8|109667.3|109617.3|109670.1|109620.1|109667.3|109617.3|5
1738701420000|2025-02-04 20:37:00|109668.1|109618.1|109668.1|109618.1|109669.6|109619.6|109667.8|109617.8|8
1738701430000|2025-02-04 20:37:10|109668.3|109618.3|109676.8|109626.8|109678.3|109628.3|109668.3|109618.3|7
1738701440000|2025-02-04 20:37:20|109675.6|109625.6|109680.3|109630.3|109680.6|109630.6|109672.9|109622.9|15
1738701450000|2025-02-04 20:37:30|109676.6|109626.6|109671.5|109621.5|109676.6|109626.6|109671.5|109621.5|5
1738701470000|2025-02-04 20:37:50|109675.2|109625.2|109672|109622|109675.2|109625.2|109672|109622|2
1738701480000|2025-02-04 20:38:00|109670.4|109620.4|109670.4|109620.4|109670.4|109620.4|109670.4|109620.4|1
1738701490000|2025-02-04 20:38:10|109668.6|109618.6|109669.4|109619.4|109669.4|109619.4|109668.6|109618.6|2
1738701510000|2025-02-04 20:38:30|109667.5|109617.5|109667.1|109617.1|109667.5|109617.5|109664.4|109614.4|3
1738701520000|2025-02-04 20:38:40|109670.4|109620.4|109666.9|109616.9|109670.6|109620.6|109666.9|109616.9|6
1738701530000|2025-02-04 20:38:50|109667.6|109617.6|109667.6|109617.6|109667.6|109617.6|109667.6|109617.6|1
1738701540000|2025-02-04 20:39:00|109673|109623|109671.2|109621.2|109675|109625|109669.3|109619.3|8
1738701550000|2025-02-04 20:39:10|109675|109625|109675.2|109625.2|109675.2|109625.2|109675|109625|2
1738701560000|2025-02-04 20:39:20|109677|109627|109665.9|109615.9|109677|109627|109664.3|109614.3|12
1738701580000|2025-02-04 20:39:40|109667.9|109617.9|109667.7|109617.7|109667.9|109617.9|109666.1|109616.1|3
1738701590000|2025-02-04 20:39:50|109671.5|109621.5|109671.5|109621.5|109671.5|109621.5|109668.2|109618.2|3
1738701600000|2025-02-04 20:40:00|109668.2|109618.2|109675.3|109625.3|109676.5|109626.5|109668.2|109618.2|9
1738701610000|2025-02-04 20:40:10|109671.8|109621.8|109674.2|109624.2|109674.2|109624.2|109669.9|109619.9|9
1738701620000|2025-02-04 20:40:20|109670.9|109620.9|109669.9|109619.9|109673.4|109623.4|109669.7|109619.7|6
1738701630000|2025-02-04 20:40:30|109673.4|109623.4|109670.7|109620.7|109674.4|109624.4|109669.9|109619.9|13
1738701640000|2025-02-04 20:40:40|109673.4|109623.4|109665.3|109615.3|109680|109630|109665.3|109615.3|11
1738701650000|2025-02-04 20:40:50|109668.8|109618.8|109665.3|109615.3|109668.8|109618.8|109665.3|109615.3|2
1738701670000|2025-02-04 20:41:10|109666.9|109616.9|109666.9|109616.9|109666.9|109616.9|109666.9|109616.9|1
1738701680000|2025-02-04 20:41:20|109665.2|109615.2|109665.2|109615.2|109665.2|109615.2|109665.2|109615.2|1
1738701690000|2025-02-04 20:41:30|109666.9|109616.9|109667|109617|109667|109617|109665.3|109615.3|3
1738701700000|2025-02-04 20:41:40|109670.5|109620.5|109667.3|109617.3|109670.5|109620.5|109667|109617|6
1738701710000|2025-02-04 20:41:50|109670.5|109620.5|109674.6|109624.6|109674.6|109624.6|109667.3|109617.3|7
1738701720000|2025-02-04 20:42:00|109671.3|109621.3|109671|109621|109675.3|109625.3|109671|109621|5
1738701730000|2025-02-04 20:42:10|109669.4|109619.4|109669.4|109619.4|109669.4|109619.4|109669.4|109619.4|1
1738701740000|2025-02-04 20:42:20|109670.9|109620.9|109670.9|109620.9|109670.9|109620.9|109670.9|109620.9|1
1738701750000|2025-02-04 20:42:30|109668.9|109618.9|109674.7|109624.7|109674.7|109624.7|109667.6|109617.6|13
1738701760000|2025-02-04 20:42:40|109676.1|109626.1|109674.8|109624.8|109678.4|109628.4|109670.8|109620.8|17
1738701770000|2025-02-04 20:42:50|109670.8|109620.8|109674.6|109624.6|109674.6|109624.6|109670.8|109620.8|4
1738701780000|2025-02-04 20:43:00|109672.1|109622.1|109666.5|109616.5|109675.8|109625.8|109664.8|109614.8|8
1738701820000|2025-02-04 20:43:40|109670.5|109620.5|109664|109614|109670.5|109620.5|109664|109614|3
1738701840000|2025-02-04 20:44:00|109665.7|109615.7|109666.8|109616.8|109666.8|109616.8|109664|109614|5
1738701870000|2025-02-04 20:44:30|109671|109621|109664.5|109614.5|109671|109621|109663.5|109613.5|3
1738701880000|2025-02-04 20:44:40|109665.3|109615.3|109667.1|109617.1|109667.1|109617.1|109665.3|109615.3|2
1738701900000|2025-02-04 20:45:00|109666.7|109616.7|109668.3|109618.3|109674|109624|109666.7|109616.7|15
1738701910000|2025-02-04 20:45:10|109669.8|109619.8|109667.8|109617.8|109669.8|109619.8|109667.8|109617.8|2
1738701920000|2025-02-04 20:45:20|109671.8|109621.8|109668.3|109618.3|109671.8|109621.8|109668.3|109618.3|3
1738701930000|2025-02-04 20:45:30|109665.9|109615.9|109666.8|109616.8|109669|109619|109665.2|109615.2|6
1738701940000|2025-02-04 20:45:40|109669.3|109619.3|109666.8|109616.8|109669.3|109619.3|109666.8|109616.8|2
1738701950000|2025-02-04 20:45:50|109669.3|109619.3|109667.3|109617.3|109669.3|109619.3|109667.3|109617.3|2
1738701960000|2025-02-04 20:46:00|109665.7|109615.7|109665.7|109615.7|109665.7|109615.7|109665.7|109615.7|1
1738701980000|2025-02-04 20:46:20|109664.2|109614.2|109665.7|109615.7|109665.7|109615.7|109664.2|109614.2|3
1738701990000|2025-02-04 20:46:30|109671|109621|109671|109621|109671|109621|109671|109621|1
1738702000000|2025-02-04 20:46:40|109667.4|109617.4|109667.4|109617.4|109669.7|109619.7|109667.4|109617.4|7
1738702010000|2025-02-04 20:46:50|109669.4|109619.4|109667.7|109617.7|109669.4|109619.4|109667.7|109617.7|2
1738702020000|2025-02-04 20:47:00|109669.2|109619.2|109667.7|109617.7|109669.4|109619.4|109667.7|109617.7|6
1738702030000|2025-02-04 20:47:10|109671.5|109621.5|109669.4|109619.4|109671.5|109621.5|109669.4|109619.4|4
1738702040000|2025-02-04 20:47:20|109671.4|109621.4|109669.5|109619.5|109673.2|109623.2|109667.5|109617.5|5
1738702050000|2025-02-04 20:47:30|109667.7|109617.7|109670.7|109620.7|109673.2|109623.2|109667.7|109617.7|5
1738702060000|2025-02-04 20:47:40|109673.2|109623.2|109674.8|109624.8|109674.8|109624.8|109669.4|109619.4|9
1738702070000|2025-02-04 20:47:50|109674|109624|109672.7|109622.7|109674|109624|109671.2|109621.2|4
1738702080000|2025-02-04 20:48:00|109674|109624|109674.4|109624.4|109674.7|109624.7|109671.2|109621.2|10
1738702090000|2025-02-04 20:48:10|109672.7|109622.7|109674.4|109624.4|109674.4|109624.4|109672.7|109622.7|2
1738702100000|2025-02-04 20:48:20|109673.3|109623.3|109664.8|109614.8|109673.3|109623.3|109661.3|109611.3|9
1738702110000|2025-02-04 20:48:30|109663.3|109613.3|109661.5|109611.5|109663.3|109613.3|109661.5|109611.5|2
1738702120000|2025-02-04 20:48:40|109663|109613|109663.5|109613.5|109665.5|109615.5|109663|109613|3
1738702130000|2025-02-04 20:48:50|109664.2|109614.2|109666.4|109616.4|109668.2|109618.2|109664.2|109614.2|6
1738702140000|2025-02-04 20:49:00|109664.9|109614.9|109664.6|109614.6|109664.9|109614.9|109663.4|109613.4|3
1738702150000|2025-02-04 20:49:10|109663.1|109613.1|109661.5|109611.5|109663.6|109613.6|109660.8|109610.8|5
1738702160000|2025-02-04 20:49:20|109662.2|109612.2|109664.4|109614.4|109664.9|109614.9|109662.2|109612.2|5
1738702170000|2025-02-04 20:49:30|109665.9|109615.9|109665.9|109615.9|109665.9|109615.9|109665.9|109615.9|1
1738702180000|2025-02-04 20:49:40|109667.4|109617.4|109667.4|109617.4|109667.4|109617.4|109667.4|109617.4|1
1738702190000|2025-02-04 20:49:50|109665.4|109615.4|109665.8|109615.8|109669.4|109619.4|109665.4|109615.4|8
1738702200000|2025-02-04 20:50:00|109667.2|109617.2|109665.7|109615.7|109667.2|109617.2|109665.7|109615.7|2
1738702220000|2025-02-04 20:50:20|109667.2|109617.2|109667.2|109617.2|109669.2|109619.2|109667.2|109617.2|3
1738702230000|2025-02-04 20:50:30|109665.2|109615.2|109665.2|109615.2|109665.2|109615.2|109665.2|109615.2|1
1738702250000|2025-02-04 20:50:50|109667|109617|109662.1|109612.1|109667|109617|109662.1|109612.1|4
1738702260000|2025-02-04 20:51:00|109660.5|109610.5|109662.6|109612.6|109662.6|109612.6|109660.5|109610.5|3
1738702270000|2025-02-04 20:51:10|109664.1|109614.1|109666.6|109616.6|109668.4|109618.4|109664.1|109614.1|5
1738702280000|2025-02-04 20:51:20|109668.1|109618.1|109669.8|109619.8|109670.3|109620.3|109668.1|109618.1|8
1738702290000|2025-02-04 20:51:30|109668.1|109618.1|109669.8|109619.8|109669.8|109619.8|109668.1|109618.1|2
1738702300000|2025-02-04 20:51:40|109668.1|109618.1|109669.8|109619.8|109669.8|109619.8|109668.1|109618.1|4
1738702310000|2025-02-04 20:51:50|109668.1|109618.1|109664|109614|109672|109622|109664|109614|8
1738702320000|2025-02-04 20:52:00|109661.6|109611.6|109656.9|109606.9|109661.6|109611.6|109656.9|109606.9|4
1738702330000|2025-02-04 20:52:10|109657.7|109607.7|109657.7|109607.7|109657.7|109607.7|109657.7|109607.7|1
1738702340000|2025-02-04 20:52:20|109643.2|109618.2|109641.8|109616.8|109643.6|109618.6|109641.6|109616.6|5
1738702360000|2025-02-04 20:52:40|109643.2|109618.2|109643.3|109618.3|109643.3|109618.3|109641.7|109616.7|3
1738702370000|2025-02-04 20:52:50|109644|109619|109645.9|109595.9|109647.1|109620.6|109643.4|109594.6|9
1738702380000|2025-02-04 20:53:00|109642.1|109592.1|109644.4|109594.4|109645.6|109595.6|109642.1|109592.1|3
1738702390000|2025-02-04 20:53:10|109647.1|109597.1|109638.4|109588.4|109647.1|109597.1|109638.4|109588.4|5
1738702400000|2025-02-04 20:53:20|109637|109587|109640.9|109590.9|109640.9|109590.9|109637|109587|4
1738702410000|2025-02-04 20:53:30|109640.2|109590.2|109636.9|109586.9|109640.9|109590.9|109636.9|109586.9|4
1738702420000|2025-02-04 20:53:40|109636|109586|109636.7|109586.7|109636.7|109586.7|109636|109586|4
1738702430000|2025-02-04 20:53:50|109638.2|109588.2|109643.5|109593.5|109643.5|109593.5|109638.2|109588.2|3
1738702440000|2025-02-04 20:54:00|109640.5|109590.5|109644.2|109594.2|109644.2|109594.2|109640.5|109590.5|4
1738702450000|2025-02-04 20:54:10|109642.7|109592.7|109635|109585|109642.7|109592.7|109635|109585|7
1738702460000|2025-02-04 20:54:20|109633.5|109583.5|109629.9|109579.9|109633.5|109583.5|109628.9|109578.9|12
1738702470000|2025-02-04 20:54:30|109633.4|109583.4|109634.4|109584.4|109635.1|109585.1|109627.6|109577.6|11
1738702480000|2025-02-04 20:54:40|109631.9|109581.9|109628.2|109578.2|109632.4|109582.4|109628.2|109578.2|12
1738702490000|2025-02-04 20:54:50|109629.7|109579.7|109641.4|109591.4|109641.4|109591.4|109629.7|109579.7|13
1738702500000|2025-02-04 20:55:00|109640.1|109590.1|109638.6|109588.6|109640.1|109590.1|109638.6|109588.6|2
1738702510000|2025-02-04 20:55:10|109635.4|109585.4|109633.8|109583.8|109637.1|109587.1|109629.3|109579.3|10
1738702520000|2025-02-04 20:55:20|109632.1|109582.1|109627.5|109577.5|109632.1|109582.1|109625.7|109575.7|9
1738702530000|2025-02-04 20:55:30|109628.5|109578.5|109626.5|109576.5|109628.5|109578.5|109626|109576|7
1738702540000|2025-02-04 20:55:40|109627.5|109577.5|109633.1|109583.1|109633.1|109583.1|109626.5|109576.5|9
1738702560000|2025-02-04 20:56:00|109631.8|109581.8|109631.3|109581.3|109633.1|109583.1|109630.1|109580.1|7
1738702570000|2025-02-04 20:56:10|109629.6|109579.6|109635|109585|109635|109585|109629.6|109579.6|9
1738702580000|2025-02-04 20:56:20|109630|109580|109630.2|109580.2|109635|109585|109630|109580|6
1738702590000|2025-02-04 20:56:30|109628.7|109578.7|109627.4|109577.4|109628.7|109578.7|109627.4|109577.4|2
1738702610000|2025-02-04 20:56:50|109626.1|109576.1|109623.4|109573.4|109626.4|109576.4|109623.4|109573.4|8
1738702620000|2025-02-04 20:57:00|109625.4|109575.4|109619.7|109569.7|109625.4|109575.4|109619.7|109569.7|6
1738702630000|2025-02-04 20:57:10|109617.8|109567.8|109618.9|109568.9|109621.8|109571.8|109617.4|109567.4|7
1738702640000|2025-02-04 20:57:20|109620.6|109570.6|109624.4|109574.4|109626.6|109576.6|109620.6|109570.6|8
1738702650000|2025-02-04 20:57:30|109626.5|109576.5|109630.4|109580.4|109632.4|109582.4|109626.5|109576.5|5
1738702660000|2025-02-04 20:57:40|109632.7|109582.7|109632.7|109582.7|109632.7|109582.7|109632.7|109582.7|1
1738702670000|2025-02-04 20:57:50|109625.8|109575.8|109626.6|109576.6|109626.6|109576.6|109624.4|109574.4|3
1738702680000|2025-02-04 20:58:00|109627.4|109577.4|109632.4|109582.4|109632.4|109582.4|109625.2|109575.2|9
1738702690000|2025-02-04 20:58:10|109634.1|109584.1|109634.1|109584.1|109634.1|109584.1|109634.1|109584.1|1
1738702700000|2025-02-04 20:58:20|109632.6|109582.6|109632.6|109582.6|109632.6|109582.6|109632.6|109582.6|1
1738702710000|2025-02-04 20:58:30|109629.4|109579.4|109634.6|109584.6|109634.6|109584.6|109628.6|109578.6|11
1738702720000|2025-02-04 20:58:40|109636|109586|109636|109586|109636|109586|109636|109586|1
1738702740000|2025-02-04 20:59:00|109634.4|109584.4|109632.1|109582.1|109634.4|109584.4|109632.1|109582.1|2
1738702750000|2025-02-04 20:59:10|109630.1|109580.1|109627|109577|109631.6|109581.6|109627|109577|7
1738702760000|2025-02-04 20:59:20|109629.7|109579.7|109632.3|109582.3|109632.3|109582.3|109628.7|109578.7|5
1738702770000|2025-02-04 20:59:30|109633.1|109583.1|109633.8|109583.8|109634.6|109584.6|109633.1|109583.1|3
1738702780000|2025-02-04 20:59:40|109634.6|109584.6|109636.2|109586.2|109636.2|109586.2|109634.6|109584.6|2
1738702790000|2025-02-04 20:59:50|109634.6|109584.6|109634.6|109584.6|109634.6|109584.6|109634.6|109584.6|1
1738702800000|2025-02-04 21:00:00|109632|109582|109627.7|109577.7|109632|109582|109623.3|109573.3|17
1738702810000|2025-02-04 21:00:10|109626.2|109576.2|109626.8|109576.8|109627.5|109577.5|109626.2|109576.2|5
1738702820000|2025-02-04 21:00:20|109625.3|109575.3|109623.1|109573.1|109625.3|109575.3|109622.3|109572.3|5
1738702830000|2025-02-04 21:00:30|109621.5|109571.5|109624|109574|109625.7|109575.7|109621.5|109571.5|7
1738702840000|2025-02-04 21:00:40|109623|109573|109623.3|109573.3|109623.3|109573.3|109621.5|109571.5|5
1738702850000|2025-02-04 21:00:50|109628.8|109578.8|109626|109576|109629.8|109579.8|109626|109576|7
1738702860000|2025-02-04 21:01:00|109628.5|109578.5|109615.8|109565.8|109630.5|109580.5|109614.9|109564.9|14
1738702870000|2025-02-04 21:01:10|109614|109564|109611.7|109561.7|109614|109564|109611.7|109561.7|3
1738702880000|2025-02-04 21:01:20|109610|109560|109611.7|109561.7|109611.7|109561.7|109610|109560|2
1738702890000|2025-02-04 21:01:30|109610.4|109560.4|109610.4|109560.4|109610.4|109560.4|109610.4|109560.4|1
1738702900000|2025-02-04 21:01:40|109611.1|109561.1|109613.9|109563.9|109613.9|109563.9|109611.1|109561.1|2
1738702910000|2025-02-04 21:01:50|109615.4|109565.4|109615.7|109565.7|109616.4|109566.4|109615.4|109565.4|3
1738702920000|2025-02-04 21:02:00|109614.2|109564.2|109615.8|109565.8|109615.8|109565.8|109614.2|109564.2|2
1738702930000|2025-02-04 21:02:10|109616|109566|109616|109566|109616|109566|109616|109566|1
1738702940000|2025-02-04 21:02:20|109612.1|109562.1|109612.9|109562.9|109612.9|109562.9|109612.1|109562.1|2
1738702950000|2025-02-04 21:02:30|109611.5|109561.5|109607.1|109557.1|109611.5|109561.5|109604.9|109554.9|8
1738702960000|2025-02-04 21:02:40|109604.3|109554.3|109622.6|109572.6|109622.6|109572.6|109602.9|109552.9|6
1738702970000|2025-02-04 21:02:50|109620.3|109570.3|109632.5|109582.5|109633.5|109583.5|109620.3|109570.3|6
1738702980000|2025-02-04 21:03:00|109627.8|109577.8|109633.8|109583.8|109633.8|109583.8|109625.1|109575.1|9
1738702990000|2025-02-04 21:03:10|109635.2|109585.2|109634.4|109584.4|109635.2|109585.2|109634.4|109584.4|2
1738703000000|2025-02-04 21:03:20|109635.9|109585.9|109639.9|109589.9|109640.1|109590.1|109635.9|109585.9|7
1738703010000|2025-02-04 21:03:30|109641.6|109591.6|109639.9|109589.9|109641.6|109591.6|109639.9|109589.9|2
1738703030000|2025-02-04 21:03:50|109639.1|109589.1|109643.1|109593.1|109643.1|109593.1|109638.6|109588.6|6
1738703040000|2025-02-04 21:04:00|109645.1|109595.1|109643.1|109593.1|109645.1|109595.1|109643.1|109593.1|2
1738703050000|2025-02-04 21:04:10|109644.9|109594.9|109645.2|109595.2|109645.2|109595.2|109644.9|109594.9|2
1738703070000|2025-02-04 21:04:30|109647.4|109597.4|109645.4|109595.4|109647.4|109597.4|109645.4|109595.4|4
1738703080000|2025-02-04 21:04:40|109646|109596|109642|109592|109646|109596|109641.2|109591.2|5
1738703090000|2025-02-04 21:04:50|109644.2|109594.2|109642.5|109592.5|109644.2|109594.2|109642.5|109592.5|2
1738703100000|2025-02-04 21:05:00|109644|109594|109642|109592|109644|109594|109642|109592|2
1738703110000|2025-02-04 21:05:10|109644|109594|109654.6|109604.6|109654.6|109604.6|109642.2|109592.2|5
1738703120000|2025-02-04 21:05:20|109656.1|109606.1|109656.3|109606.3|109656.3|109606.3|109656.1|109606.1|2
1738703130000|2025-02-04 21:05:30|109653.8|109603.8|109653.3|109603.3|109655.6|109605.6|109652.8|109602.8|7
1738703140000|2025-02-04 21:05:40|109655.4|109605.4|109657.8|109607.8|109657.8|109607.8|109651.4|109601.4|8
1738703150000|2025-02-04 21:05:50|109663.5|109613.5|109663.9|109613.9|109663.9|109613.9|109662.2|109612.2|3
1738703160000|2025-02-04 21:06:00|109664.5|109614.5|109667.9|109617.9|109669.1|109619.1|109664.5|109614.5|5
1738703170000|2025-02-04 21:06:10|109669.1|109619.1|109665.9|109615.9|109669.1|109619.1|109665.9|109615.9|3
1738703180000|2025-02-04 21:06:20|109667.9|109617.9|109666.8|109616.8|109667.9|109617.9|109664.9|109614.9|10
1738703190000|2025-02-04 21:06:30|109679|109609|109669|109619|109679|109624.5|109669|109609|8
1738703200000|2025-02-04 21:06:40|109685|109612|109667|109617|109685|109621|109667|109612|8
1738703210000|2025-02-04 21:06:50|109671|109621|109666|109616|109671|109621|109662.2|109612.2|8
1738703220000|2025-02-04 21:07:00|109663.4|109613.4|109666.7|109616.7|109668.5|109618.5|109661.2|109611.2|7
1738703230000|2025-02-04 21:07:10|109664.9|109614.9|109664.5|109614.5|109664.9|109614.9|109660.7|109610.7|9
1738703240000|2025-02-04 21:07:20|109662.5|109612.5|109664.5|109614.5|109664.5|109614.5|109662.5|109612.5|6
1738703250000|2025-02-04 21:07:30|109662.7|109612.7|109664.5|109614.5|109664.7|109614.7|109662.7|109612.7|6
1738703260000|2025-02-04 21:07:40|109678|109606|109678|109606|109678|109606|109678|109606|1
1738703270000|2025-02-04 21:07:50|109664|109614|109664|109614|109678|109614|109658|109602|6
1738703280000|2025-02-04 21:08:00|109668|109618|109679|109608|109679|109618|109664.5|109608|5
1738703290000|2025-02-04 21:08:10|109664.5|109614.5|109663.9|109613.9|109668|109618|109663.4|109613.4|8
1738703300000|2025-02-04 21:08:20|109661.1|109611.1|109663.1|109613.1|109665.1|109615.1|109661.1|109611.1|3
1738703310000|2025-02-04 21:08:30|109665.1|109615.1|109663.6|109613.6|109665.4|109615.4|109661.1|109611.1|7
1738703320000|2025-02-04 21:08:40|109663.5|109613.5|109658.3|109608.3|109663.5|109613.5|109657|109607|6
1738703330000|2025-02-04 21:08:50|109658|109608|109655.5|109605.5|109658|109608|109655.5|109605.5|3
1738703340000|2025-02-04 21:09:00|109653.7|109603.7|109653.7|109603.7|109653.7|109603.7|109653.7|109603.7|1
1738703360000|2025-02-04 21:09:20|109653.8|109603.8|109653.4|109603.4|109655.2|109605.2|109653.4|109603.4|3
1738703370000|2025-02-04 21:09:30|109653.1|109603.1|109651.5|109601.5|109653.1|109603.1|109651.5|109601.5|3
1738703380000|2025-02-04 21:09:40|109651.3|109601.3|109645.5|109595.5|109651.3|109601.3|109645.5|109595.5|3
1738703410000|2025-02-04 21:10:10|109676.8|109560.8|109676.8|109560.8|109676.8|109560.8|109676.8|109560.8|1
1738703420000|2025-02-04 21:10:20|109678|109562|109656|109606|109678|109608|109648.5|109562|7
1738703430000|2025-02-04 21:10:30|109657.8|109607.8|109658.3|109608.3|109660.3|109610.3|109655.5|109605.5|13
1738703440000|2025-02-04 21:10:40|109657.8|109607.8|109655.3|109605.3|109658|109608|109655.3|109605.3|5
1738703450000|2025-02-04 21:10:50|109656.8|109606.8|109653|109603|109656.8|109606.8|109653|109603|3
1738703460000|2025-02-04 21:11:00|109653.1|109603.1|109651.6|109601.6|109653.1|109603.1|109651.6|109601.6|2
1738703470000|2025-02-04 21:11:10|109652.6|109602.6|109652.6|109602.6|109652.6|109602.6|109652.6|109602.6|1
1738703480000|2025-02-04 21:11:20|109651.6|109601.6|109649.6|109599.6|109651.6|109601.6|109649.6|109599.6|2
1738703510000|2025-02-04 21:11:50|109648.3|109598.3|109646.5|109596.5|109648.3|109598.3|109646.5|109596.5|2
1738703540000|2025-02-04 21:12:20|109678.4|109562.4|109657|109607|109678.4|109611.3|109649.7|109562.4|14
1738703550000|2025-02-04 21:12:30|109658.7|109608.7|109657.5|109607.5|109661.8|109611.8|109656.8|109606.8|11
1738703560000|2025-02-04 21:12:40|109658.5|109608.5|109654|109604|109658.5|109608.5|109654|109604|5
1738703570000|2025-02-04 21:12:50|109656.3|109606.3|109654.3|109604.3|109656.3|109606.3|109654.3|109604.3|10
1738703580000|2025-02-04 21:13:00|109655.3|109605.3|109654|109604|109656.5|109606.5|109654|109604|21
1738703590000|2025-02-04 21:13:10|109656.3|109606.3|109653|109603|109656.3|109606.3|109653|109603|3
1738703600000|2025-02-04 21:13:20|109672|109595|109672|109595|109672|109595|109672|109595|1
1738703610000|2025-02-04 21:13:30|109654.5|109604.5|109653.1|109603.1|109654.5|109604.5|109653.1|109603.1|3
1738703620000|2025-02-04 21:13:40|109653.4|109603.4|109653.4|109603.4|109653.4|109603.4|109653.1|109603.1|3
1738703630000|2025-02-04 21:13:50|109653.1|109603.1|109653.1|109603.1|109653.4|109603.4|109653.1|109603.1|5
1738703640000|2025-02-04 21:14:00|109664|109594|109664|109594|109664|109594|109664|109594|1
1738703660000|2025-02-04 21:14:20||109590||109590||109590||109590|1
1738703670000|2025-02-04 21:14:30|109651.7|109601.7|109653.9|109603.9|109656.6|109606.6|109651.7|109601.7|6
1738703680000|2025-02-04 21:14:40|109656.1|109606.1|109652|109602|109656.1|109606.1|109652|109602|3
1738703710000|2025-02-04 21:15:10|109651.4|109601.4|109683.5|109567.5|109683.5|109601.4|109651.4|109566.9|6
1738703720000|2025-02-04 21:15:20|109683.3|109567.3|109656.8|109606.8|109683.3|109606.8|109654.5|109567.3|5
1738703730000|2025-02-04 21:15:30|109658.3|109608.3|109652.3|109602.3|109658.3|109608.3|109651.8|109601.8|4
1738703760000|2025-02-04 21:16:00|109653|109603|109681.5|109565.5|109681.5|109603|109653|109565.5|2
1738703770000|2025-02-04 21:16:10|109681.9|109565.9|109681.9|109565.9|109681.9|109565.9|109681.1|109565.1|4
1738703780000|2025-02-04 21:16:20|109681.2|109565.2|109684.8|109568.8|109684.8|109568.8|109680.7|109564.7|7
1738703790000|2025-02-04 21:16:30|109684.7|109568.7|109652.3|109602.3|109684.7|109602.3|109652.3|109568.4|3
1738703800000|2025-02-04 21:16:40|109651.4|109601.4|109651.4|109601.4|109651.4|109601.4|109651.4|109601.4|1
1738703820000|2025-02-04 21:17:00|109661|109590|109653|109603|109661|109603|109653|109590|2
1738703840000|2025-02-04 21:17:20|109655.2|109605.2|109665.8|109615.8|109665.8|109615.8|109655.2|109605.2|6
1738703870000|2025-02-04 21:17:50|109695.8|109579.8|109691.5|109575.5|109695.8|109579.8|109691.5|109575.5|3
1738703880000|2025-02-04 21:18:00|109691.8|109575.8|109691.4|109575.4|109691.9|109575.9|109691.4|109575.4|5
1738703890000|2025-02-04 21:18:10|109691.9|109575.9|109663.1|109613.1|109694.6|109613.1|109663.1|109575.8|7
1738703900000|2025-02-04 21:18:20|109665.1|109615.1|109665.1|109615.1|109665.1|109615.1|109665.1|109615.1|1
1738703920000|2025-02-04 21:18:40|109679|109605|109679|109605|109679|109605|109679|109605|1
1738703930000|2025-02-04 21:18:50|109671.5|109621.5|109676.5|109626.5|109676.5|109626.5|109671.5|109621.5|2
1738703940000|2025-02-04 21:19:00|109675.5|109625.5|109675.5|109625.5|109675.5|109625.5|109675.5|109625.5|1
1738703960000|2025-02-04 21:19:20|109691|109615|109691|109615|109691|109615|109691|109615|1
1738703970000|2025-02-04 21:19:30|109675.7|109625.7|109676.9|109626.9|109676.9|109626.9|109675.7|109625.7|2
1738703980000|2025-02-04 21:19:40|109679.1|109629.1|109676.4|109626.4|109679.1|109629.1|109676.4|109626.4|2
1738703990000|2025-02-04 21:19:50|109679.1|109629.1|109676.9|109626.9|109679.1|109629.1|109676.9|109626.9|2
1738704000000|2025-02-04 21:20:00|109674.8|109624.8|109673.3|109623.3|109674.8|109624.8|109672.1|109622.1|3
1738704030000|2025-02-04 21:20:30|109689|109611|109707.9|109591.9|109707.9|109611|109689|109591.8|3
1738704040000|2025-02-04 21:20:40|109707.7|109591.7|109704.4|109588.4|109707.8|109591.8|109701.5|109585.5|7
1738704050000|2025-02-04 21:20:50|109704.9|109588.9|109673.1|109623.1|109705.2|109623.1|109673.1|109588.7|6
1738704070000|2025-02-04 21:21:10|109675.1|109625.1|109675.1|109625.1|109675.1|109625.1|109675.1|109625.1|1
1738704080000|2025-02-04 21:21:20|109689|109615|109672.5|109622.5|109689|109623.5|109672.5|109615|3
1738704090000|2025-02-04 21:21:30|109674.4|109624.4|109676.1|109626.1|109676.1|109626.1|109674.4|109624.4|2
1738704120000|2025-02-04 21:22:00|109707.1|109591.1|109707|109591|109707.1|109591.1|109707|109591|2
1738704130000|2025-02-04 21:22:10|109707.1|109591.1|109689|109614|109707.1|109615|109689|109591|4
1738704140000|2025-02-04 21:22:20|109693|109615|109680.8|109630.8|109693|109630.8|109678.1|109615|6
1738704150000|2025-02-04 21:22:30|109686.2|109636.2|109696.2|109646.2|109697.9|109647.9|109686|109636|13
1738704160000|2025-02-04 21:22:40|109698.9|109648.9|109693.6|109643.6|109698.9|109648.9|109693.6|109643.6|5
1738704170000|2025-02-04 21:22:50|109694.6|109644.6|109696.2|109646.2|109699|109649|109694.6|109644.6|9
1738704180000|2025-02-04 21:23:00|109695.2|109645.2|109688.2|109638.2|109695.2|109645.2|109686.9|109636.9|9
1738704200000|2025-02-04 21:23:20|109686.7|109636.7|109686.7|109636.7|109686.7|109636.7|109686.7|109636.7|1
1738704210000|2025-02-04 21:23:30|109688.1|109638.1|109688.1|109638.1|109688.1|109638.1|109688.1|109638.1|1
1738704220000|2025-02-04 21:23:40|109689.3|109639.3|109695|109645|109695|109645|109689.3|109639.3|4
1738704230000|2025-02-04 21:23:50|109696|109646|109698.8|109648.8|109698.8|109648.8|109696|109646|3
1738704240000|2025-02-04 21:24:00|109700.4|109650.4|109705.3|109655.3|109707.3|109657.3|109700.4|109650.4|3
1738704250000|2025-02-04 21:24:10|109704.4|109654.4|109703.4|109653.4|109704.4|109654.4|109703.4|109653.4|2
1738704260000|2025-02-04 21:24:20|109701.8|109651.8|109699.8|109649.8|109701.8|109651.8|109699.8|109649.8|2
1738704270000|2025-02-04 21:24:30|109700.8|109650.8|109700.8|109650.8|109700.8|109650.8|109700.8|109650.8|1
1738704290000|2025-02-04 21:24:50|109719|109640|109719|109636|109719|109640|109719|109636|2
1738704300000|2025-02-04 21:25:00|109711|109645|109711|109635|109711|109645|109711|109635|3
1738704310000|2025-02-04 21:25:10|109696|109646|109694.7|109644.7|109696|109646|109694|109644|5
1738704320000|2025-02-04 21:25:20|109693.4|109643.4|109699.4|109649.4|109700.8|109650.8|109693.4|109643.4|7
1738704330000|2025-02-04 21:25:30|109700.6|109650.6|109699.4|109649.4|109700.6|109650.6|109699.4|109649.4|2
1738704340000|2025-02-04 21:25:40|109700.6|109650.6|109704.8|109654.8|109704.8|109654.8|109700.6|109650.6|3
1738704350000|2025-02-04 21:25:50|109706.1|109656.1|109706.2|109656.2|109706.3|109656.3|109704.8|109654.8|4
1738704360000|2025-02-04 21:26:00|109705|109655|109705|109655|109706.2|109656.2|109705|109655|5
1738704370000|2025-02-04 21:26:10|109706.2|109656.2|109709.1|109659.1|109709.1|109659.1|109706.2|109656.2|2
1738704380000|2025-02-04 21:26:20|109705.4|109655.4|109705.4|109655.4|109705.4|109655.4|109705.4|109655.4|1
1738704410000|2025-02-04 21:26:50|109721|109645|109707.7|109657.7|109721|109659.3|109707.7|109645|3
1738704420000|2025-02-04 21:27:00|109707.5|109657.5|109707.5|109657.5|109707.5|109657.5|109707.5|109657.5|1
1738704430000|2025-02-04 21:27:10|109706.3|109656.3|109703.7|109653.7|109706.3|109656.3|109703.7|109653.7|3
1738704440000|2025-02-04 21:27:20|109702.2|109652.2|109698.1|109648.1|109702.2|109652.2|109698.1|109648.1|5
1738704450000|2025-02-04 21:27:30|109696.1|109646.1|109698.4|109648.4|109698.4|109648.4|109696.1|109646.1|2
1738704460000|2025-02-04 21:27:40|109700.1|109650.1|109701.3|109651.3|109701.3|109651.3|109700.1|109650.1|2
1738704470000|2025-02-04 21:27:50|109702.8|109652.8|109697.8|109647.8|109702.8|109652.8|109697.8|109647.8|2
1738704480000|2025-02-04 21:28:00|109696.3|109646.3|109697.5|109647.5|109697.5|109647.5|109696.3|109646.3|2
1738704490000|2025-02-04 21:28:10|109695.6|109645.6|109698.3|109648.3|109698.3|109648.3|109695.6|109645.6|3
1738704500000|2025-02-04 21:28:20|109696.1|109646.1|109698|109648|109698|109648|109696.1|109646.1|2
1738704510000|2025-02-04 21:28:30|109719|109635|109701.1|109651.1|109719|109651.1|109699.8|109635|5
1738704520000|2025-02-04 21:28:40|109699.8|109649.8|109697.9|109647.9|109699.8|109649.8|109697.9|109647.9|4
1738704530000|2025-02-04 21:28:50|109699.1|109649.1|109694.5|109644.5|109699.1|109649.1|109693.6|109643.6|9
1738704540000|2025-02-04 21:29:00|109695.9|109645.9|109702.9|109652.9|109702.9|109652.9|109695.9|109645.9|4
1738704560000|2025-02-04 21:29:20|109701.1|109651.1|109697|109647|109701.1|109651.1|109697|109647|2
1738704570000|2025-02-04 21:29:30|109698.2|109648.2|109698.2|109648.2|109698.2|109648.2|109698.2|109648.2|1
1738704580000|2025-02-04 21:29:40|109699.4|109649.4|109701.8|109651.8|109701.8|109651.8|109699.4|109649.4|2
1738704590000|2025-02-04 21:29:50|109701.6|109651.6|109701.8|109651.8|109701.8|109651.8|109701.6|109651.6|2
1738704600000|2025-02-04 21:30:00|109703.5|109653.5|109707.7|109657.7|109708.8|109658.8|109703.5|109653.5|11
1738704610000|2025-02-04 21:30:10|109706|109656|109707.8|109657.8|109707.8|109657.8|109706|109656|2
1738704620000|2025-02-04 21:30:20|109710.2|109660.2|109711.4|109661.4|109711.4|109661.4|109710.2|109660.2|4
1738704630000|2025-02-04 21:30:30|109708.4|109658.4|109708.4|109658.4|109708.4|109658.4|109708.4|109658.4|1
1738704640000|2025-02-04 21:30:40|109710.2|109660.2|109710.2|109660.2|109711.4|109661.4|109710.2|109660.2|3
1738704650000|2025-02-04 21:30:50|109720.9|109647.5|109717.7|109644.3|109720.9|109647.5|109717.7|109644.3|4
1738704660000|2025-02-04 21:31:00|109720.4|109646.9|109720.3|109646.8|109720.4|109646.9|109717.7|109644.2|3
1738704670000|2025-02-04 21:31:10|109717.7|109644.3|109720.4|109647|109720.4|109647|109717.7|109644.3|4
1738704680000|2025-02-04 21:31:20|109717.3|109643.9|109719.6|109646.1|109719.6|109653.7|109703.7|109640.1|5
1738704690000|2025-02-04 21:31:30|109717.1|109643.8|109718.2|109645|109719.8|109646.6|109716|109642.8|6
1738704700000|2025-02-04 21:31:40||109643||109642.5||109643||109642.5|2
1738704720000|2025-02-04 21:32:00|109734|109635|109734|109635|109734|109635|109734|109635|1
1738704730000|2025-02-04 21:32:10||109632||109635||109635||109632|2
1738704750000|2025-02-04 21:32:30|109718.9|109643.7|109719.4|109646.9|109720.9|109648.3|109717.5|109643.7|5
1738704770000|2025-02-04 21:32:50|109721.4|109648.9|109719.4|109646.9|109721.4|109648.9|109719.4|109646.9|2
1738704780000|2025-02-04 21:33:00|109704.4|109654.4|109719.4|109646.9|109719.4|109654.4|109704.4|109646.9|2
1738704790000|2025-02-04 21:33:10|109717.5|109646.6|109721.9|109645.9|109721.9|109646.6|109717.5|109644.1|4
1738704800000|2025-02-04 21:33:20|109719.7|109643.7|109719.7|109643.7|109719.7|109643.7|109719.7|109643.7|1
1738704810000|2025-02-04 21:33:30|109717.1|109641.2|109712.6|109638.7|109717.1|109641.2|109712.6|109636.2|4
1738704820000|2025-02-04 21:33:40|109710.6|109636.2|109710.6|109635.8|109710.6|109636.2|109710.6|109635.8|2
1738704830000|2025-02-04 21:33:50|109712.8|109638|109710.7|109636|109712.8|109638|109710.7|109636|2
1738704860000|2025-02-04 21:34:20|109711|109636.3|109710.4|109635.6|109711|109636.3|109708.2|109633.5|3
1738704870000|2025-02-04 21:34:30|109708.3|109633.6|109694.4|109644.4|109711|109644.5|109689|109633.2|10
1738704880000|2025-02-04 21:34:40|109687.9|109637.9|109689.2|109639.2|109694.3|109644.3|109687.8|109637.8|7
1738704890000|2025-02-04 21:34:50|109693.5|109643.5|109693.8|109643.8|109694.2|109644.2|109688.1|109638.1|6
1738704900000|2025-02-04 21:35:00|109687.1|109637.1|109689.7|109639.7|109695.2|109645.2|109687.1|109637.1|13
1738704910000|2025-02-04 21:35:10|109695.2|109645.2|109709|109636.1|109709.7|109645.2|109688|109631.4|13
1738704920000|2025-02-04 21:35:20|109705.7|109632.8|109708.1|109635.1|109708.3|109635.4|109705.3|109632.5|4
1738704930000|2025-02-04 21:35:30|109710.2|109637.4|109710.2|109637.4|109710.2|109637.4|109710.2|109637.4|1
1738704940000|2025-02-04 21:35:40|109708|109635.3|109708.2|109635.5|109711|109638.3|109708|109635.3|5
1738704950000|2025-02-04 21:35:50|109710.9|109638.1|109710.5|109637.6|109710.9|109638.1|109705.4|109632.6|9
1738704960000|2025-02-04 21:36:00|109706.5|109633.6|109709.2|109636.9|109709.6|109637.3|109706.5|109633.6|8
1738704970000|2025-02-04 21:36:10|109706.3|109633.9|109709.5|109637.1|109709.5|109637.1|109706.3|109633.9|6
1738704980000|2025-02-04 21:36:20|109706.8|109634.4|109692.1|109642.1|109709.5|109644.2|109687|109634.4|11
1738704990000|2025-02-04 21:36:30|109687.8|109637.8|109707.6|109635.4|109709.4|109637.8|109687.8|109633.3|5
1738705000000|2025-02-04 21:36:40|109705.5|109633.2|109710|109637.6|109710|109637.6|109705.5|109633.2|5
1738705010000|2025-02-04 21:36:50|109708.1|109636.4|109709.1|109637.5|109709.1|109637.5|109706|109634.5|7
1738705020000|2025-02-04 21:37:00|109706.3|109634.7|109708.5|109636.9|109709.2|109637.5|109706|109634.5|8
1738705030000|2025-02-04 21:37:10|109706.3|109634.7|109708.9|109637.3|109709.1|109637.5|109706.2|109634.5|6
1738705040000|2025-02-04 21:37:20|109706.6|109635|109709.4|109637.7|109709.4|109637.7|109706.3|109634.6|10
1738705050000|2025-02-04 21:37:30|109707|109635.4|109709.5|109637.9|109709.7|109638.1|109706.9|109635.4|4
1738705060000|2025-02-04 21:37:40|109707.5|109636|109709.8|109638.7|109709.8|109638.7|109707.1|109635.7|8
1738705070000|2025-02-04 21:37:50|109707|109635.8|109705.9|109635.6|109709.4|109639.1|109705.9|109635.5|7
1738705080000|2025-02-04 21:38:00|109708.3|109637.9|109693.5|109643.5|109708.7|109643.5|109693.5|109635.7|7
1738705090000|2025-02-04 21:38:10|109688|109638|109712.3|109641.6|109714.2|109643.5|109688|109638|17
1738705100000|2025-02-04 21:38:20|109714.4|109643.8|109722.2|109652|109722.2|109664.7|109704.2|109643.8|22
1738705110000|2025-02-04 21:38:30|109724.9|109649.4|109724.4|109648.8|109726.9|109651.4|109721.6|109646.1|11
1738705130000|2025-02-04 21:38:50|109727.9||109727.9||109727.9||109727.9||1
1738705140000|2025-02-04 21:39:00|109713.1|109663.1|109723|109651.2|109726.6|109663.5|109709.5|109650.1|20
1738705150000|2025-02-04 21:39:10|109725.5|109653.8|109725.4|109653.6|109725.6|109662.9|109708.3|109651|17
1738705160000|2025-02-04 21:39:20|109723.3|109651.5|109726.1|109654.4|109726.1|109662.6|109712.6|109650.1|12
1738705170000|2025-02-04 21:39:30|109724.3|109652.6|109712.4|109662.4|109725.2|109662.4|109708.6|109652.6|6
1738705180000|2025-02-04 21:39:40|109714.7|109664.7|109727.4|109655.3|109728|109668.1|109713.9|109652.6|11
1738705190000|2025-02-04 21:39:50|109712.3|109662.3|109726.4|109654.7|109727|109664.9|109712.3|109651.8|13
1738705200000|2025-02-04 21:40:00|109724|109652.3|109724.7|109653.1|109728.9|109657.2|109722.2|109650.5|13
1738705210000|2025-02-04 21:40:10|109721.9|109650.2|109723.4|109651.6|109728.1|109663.3|109706.9|109650.2|24
1738705220000|2025-02-04 21:40:20|109725.7|109654|109724.9|109653.2|109728.2|109656.4|109722.2|109650.5|23
1738705230000|2025-02-04 21:40:30|109727.9|109656.2|109725.6|109653.8|109728|109656.2|109722.8|109651|12
1738705240000|2025-02-04 21:40:40|109723.5|109651.7|109713.6|109663.6|109727.7|109663.6|109702.8|109651.5|15
1738705250000|2025-02-04 21:40:50|109708.1|109658.1|109725.2|109653.4|109727.9|109658.9|109704.7|109649.8|15
1738705260000|2025-02-04 21:41:00|109727.4|109655.6|109727.3|109655.5|109727.4|109655.6|109725.6|109653.8|3
1738705270000|2025-02-04 21:41:10|109725.6|109653.8|109709.4|109659.4|109727.3|109662|109709.4|109653.8|7
1738705280000|2025-02-04 21:41:20|109711.6|109661.6|109711.5|109661.5|109711.6|109661.6|109709.1|109659.1|3
1738705290000|2025-02-04 21:41:30|109709.2|109659.2|109709.5|109659.5|109711.7|109661.7|109709.1|109659.1|7
1738705300000|2025-02-04 21:41:40|109706.8|109656.8|109721.7|109650|109722.5|109660.4|109706.8|109645.7|10
1738705310000|2025-02-04 21:41:50|109718.6|109646.9|109720|109648.4|109722.8|109651.1|109717.2|109645.6|18
1738705320000|2025-02-04 21:42:00|109717.5|109645.8|109718|109646.2|109722.7|109651|109717.5|109645.8|10
1738705330000|2025-02-04 21:42:10|109719.7|109648|109721|109648.3|109722.8|109651|109718.3|109646.6|11
1738705340000|2025-02-04 21:42:20|109704.3|109654.3|109716.8|109644.5|109722.9|109659|109700.6|109641.1|21
1738705350000|2025-02-04 21:42:30|109719|109646.7|109716.1|109643.1|109719|109647|109713.8|109640.3|24
1738705360000|2025-02-04 21:42:40|109714.3|109641.7|109716.3|109643.9|109719|109647.1|109713.6|109641.1|21
1738705370000|2025-02-04 21:42:50|109714|109641.4|109716.4|109643.9|109716.9|109644.6|109714|109641.4|6
1738705380000|2025-02-04 21:43:00|109718.6|109646.1|109714.2|109642.5|109718.6|109646.1|109712.1|109640.4|14
1738705390000|2025-02-04 21:43:10|109716.6|109644.9|109718.1|109646|109718.1|109646|109712.4|109640.8|18
1738705400000|2025-02-04 21:43:20|109715|109642.9|109714.1|109641.6|109717.1|109645.1|109713.1|109640.5|13
1738705410000|2025-02-04 21:43:30|109716.1|109643.6|109696.7|109646.7|109716.1|109651|109694.7|109641.8|6
1738705420000|2025-02-04 21:43:40|109691.4|109641.4|109710.1|109638.3|109712.7|109650.7|109691.4|109635|17
1738705430000|2025-02-04 21:43:50|109712.4|109640.7|109710.2|109637.9|109712.7|109640.7|109708.4|109636.5|14
1738705440000|2025-02-04 21:44:00|109707.5|109635.2|109711.3|109639.6|109712.7|109640.9|109707.5|109635.2|10
1738705450000|2025-02-04 21:44:10|109709.2|109637.4|109710|109638.3|109712.2|109640.2|109707.3|109635.3|10
1738705460000|2025-02-04 21:44:20|109707.3|109635.6|109706.5|109634.3|109712.5|109640.3|109703.7|109631|20
1738705470000|2025-02-04 21:44:30|109704.9|109632.6|109705.4|109633.1|109708.1|109635.8|109702.9|109630.6|12
1738705480000|2025-02-04 21:44:40|109707.2|109634.9|109704.8|109633|109707.2|109634.9|109701.8|109629.9|11
1738705490000|2025-02-04 21:44:50|109706.4|109634.6|109703.9|109632|109707|109635.2|109701.6|109628.4|19
1738705500000|2025-02-04 21:45:00|109703.1|109629.5|109706.3|109625.3|109706.3|109645.5|109692.8|109625.3|16
1738705510000|2025-02-04 21:45:10|109703.8|109623.1|109701.6|109623.1|109704.1|109623.1|109701.6|109622.6|7
1738705520000|2025-02-04 21:45:20|109704.1|109627.9|109711|109632.5|109711|109632.5|109704.1|109625.3|8
1738705550000|2025-02-04 21:45:50|109706.3|109626.3|109706.3|109627.8|109706.3|109627.8|109706.3|109626.3|2
1738705560000|2025-02-04 21:46:00|109708.5|109630|109714.3|109636.3|109714.3|109637.3|109708.5|109630|10
1738705590000|2025-02-04 21:46:30|109730|109633|109730|109633|109730|109633|109730|109633|1
1738705610000|2025-02-04 21:46:50|109712.1|109635.1|109712.1|109635.1|109712.1|109635.1|109712.1|109635.1|1
1738705620000|2025-02-04 21:47:00|109714.4|109631.1|109715.4|109638.4|109715.4|109638.4|109714.4|109631.1|4
1738705630000|2025-02-04 21:47:10|109719.6|109642.5|109714.7|109637.5|109719.6|109642.5|109714.7|109637.5|3
1738705640000|2025-02-04 21:47:20|109717.6|109640.6|109717.6|109640.6|109720.7|109643.7|109714.3|109637.3|13
1738705650000|2025-02-04 21:47:30|109715.2|109638.2|109715.4|109638.4|109720.7|109643.7|109714.9|109637.8|14
1738705660000|2025-02-04 21:47:40|109717.7|109640.6|109717.6|109640.6|109721|109644|109715|109637.3|10
1738705670000|2025-02-04 21:47:50|109720.9|109638.1|109716|109639|109721.5|109644.4|109715.8|109638.1|15
1738705680000|2025-02-04 21:48:00|109718.3|109641.3|109721.9|109644.9|109721.9|109644.9|109715.6|109638.6|15
1738705690000|2025-02-04 21:48:10|109719.1|109642.1|109719|109642|109721.5|109644.5|109715.5|109638.5|13
1738705700000|2025-02-04 21:48:20|109722|109645|109718.2|109641.2|109722|109645|109716|109639|16
1738705710000|2025-02-04 21:48:30|109720.9|109643.9|109717.2|109640.2|109722.8|109645.8|109717.2|109640.2|11
1738705720000|2025-02-04 21:48:40|109719.9|109643|109722.2|109645.1|109722.7|109645.7|109716.9|109639.9|14
1738705730000|2025-02-04 21:48:50|109720|109643|109722.5|109645.5|109723.4|109646.4|109717.3|109640.3|13
1738705740000|2025-02-04 21:49:00|109719.8|109642.8|109726.5|109647.9|109728.8|109650.3|109719.8|109642.8|12
1738705750000|2025-02-04 21:49:10|109728.7|109650.1|109726.8|109648.3|109729.9|109651.4|109723.7|109645.2|12
1738705760000|2025-02-04 21:49:20|109729.9|109651.3|109732.9|109653.3|109733.2|109653.7|109724.1|109645.6|12
1738705770000|2025-02-04 21:49:30|109735.8|109656.2|109730.8|109649.7|109735.8|109656.2|109728.1|109647.1|16
1738705780000|2025-02-04 21:49:40|109728.5|109647.5|109722.4|109643.9|109728.5|109647.5|109719.7|109641.1|13
1738705790000|2025-02-04 21:49:50|109725.2|109646.7|109729|109648|109734.5|109656|109719.7|109641.2|14
1738705800000|2025-02-04 21:50:00|109724.6|109643.7|109729.9|109651.4|109732.4|109653.8|109724.6|109643.7|15
1738705810000|2025-02-04 21:50:10|109732.1|109653.6|109733.5|109653.5|109742|109692|109729.8|109651.3|15
1738705820000|2025-02-04 21:50:20|109736.4|109657.3|109733.7|109654|109736.4|109657.3|109730.9|109651|13
1738705830000|2025-02-04 21:50:30|109730.9|109651.5|109731.2|109649.6|109735.8|109655.8|109730.9|109649.6|7
1738705840000|2025-02-04 21:50:40|109732.2|109652.2|109733.1|109653.8|109735.8|109655.8|109731.2|109649.6|9
1738705850000|2025-02-04 21:50:50|109734.1|109648.7|109729.5|109648.7|109734.1|109651.5|109729.5|109648.7|17
1738705860000|2025-02-04 21:51:00|109730.1|109650.5|109730.5|109650.2|109733.1|109652.6|109729.9|109649.6|12
1738705870000|2025-02-04 21:51:10|109733|109651.8|109735.3|109685.3|109736.6|109686.6|109730.4|109650.2|17
1738705880000|2025-02-04 21:51:20|109731.1|109681.1|109730.9|109649.9|109732.6|109681.1|109727.5|109646.3|9
1738705890000|2025-02-04 21:51:30|109729.2|109647.3|109726.6|109647.3|109729.2|109647.3|109726.6|109647.3|2
1738705900000|2025-02-04 21:51:40|109726.3|109647|109726|109647.6|109728.8|109650|109726|109647|7
1738705910000|2025-02-04 21:51:50|109734.5|109656|109728.8|109650.3|109734.5|109684.4|109724.6|109646.1|11
1738705920000|2025-02-04 21:52:00|109724.7|109646.2|109727.3|109646.3|109727.3|109646.3|109722.2|109643.7|10
1738705930000|2025-02-04 21:52:10|109723.9|109643|109728.1|109647.1|109728.1|109647.1|109723.9|109643|3
1738705940000|2025-02-04 21:52:20|109725.6||109725.6||109725.6||109725.6||1
1738705960000|2025-02-04 21:52:40|109735|109635|109735|109635|109735|109635|109735|109635|1
1738705970000|2025-02-04 21:52:50|109741.9|109625.9|109724.4|109647.4|109741.9|109683.8|109708.1|109625.9|10
1738705980000|2025-02-04 21:53:00|109721.9|109644.9|109723.2|109644.7|109726|109647.5|109721.3|109642.8|10
1738705990000|2025-02-04 21:53:10|109725.6|109647.1|109723.4|109644.8|109726|109647.6|109722.9|109644.4|4
1738706000000|2025-02-04 21:53:20|109726|109647.5|109711.9|109633.4|109726|109647.5|109711.9|109633.4|4
1738706010000|2025-02-04 21:53:30|109709.4|109632.4|109710.1|109630.5|109713.2|109633.6|109709.2|109629.7|11
1738706020000|2025-02-04 21:53:40|109712.4|109632.9|109713|109633.5|109713|109633.5|109709.3|109629.8|7
1738706030000|2025-02-04 21:53:50|109709.6|109630.1|109709.8|109630.4|109713|109633.5|109709.6|109630.1|5
1738706040000|2025-02-04 21:54:00|109712.2|109632.7|109712.2|109632.7|109712.2|109632.7|109712.2|109632.7|1
1738706050000|2025-02-04 21:54:10|109715.4|109635.9|109711.2|109631.7|109715.4|109635.9|109710.3|109630.8|9
1738706060000|2025-02-04 21:54:20|109713.5|109634|109711.5|109630.5|109714.3|109634.7|109710.8|109630.5|7
1738706070000|2025-02-04 21:54:30|109709.2|109628.1|109709.4|109628.3|109712.1|109631|109708.7|109627.7|13
1738706080000|2025-02-04 21:54:40|109711.5|109630.5|109713.1|109632.1|109713.1|109633|109707.8|109626.8|10
1738706090000|2025-02-04 21:54:50|109710.6|109629.6|109711.2|109632.7|109712|109632.7|109708.3|109627.2|8
1738706100000|2025-02-04 21:55:00|109713.5|109630.1|109712.3|109631.3|109713.5|109632.5|109709.4|109628.4|8
1738706110000|2025-02-04 21:55:10|109709.5|109628.4|109709.2|109628.2|109712.2|109631.2|109709.2|109628.2|9
1738706120000|2025-02-04 21:55:20|109712.1|109631|109709.3|109628.2|109712.1|109631|109709.2|109627.2|8
1738706130000|2025-02-04 21:55:30|109712.1|109631|109710.2|109629.1|109713|109631.9|109709.3|109628.3|10
1738706140000|2025-02-04 21:55:40|109712.9|109631.8|109710.9|109632.3|109713.8|109635.3|109710.2|109629.1|11
1738706150000|2025-02-04 21:55:50|109713.6|109635.1|109713.7|109635.2|109713.7|109635.2|109710.9|109629.9|7
1738706160000|2025-02-04 21:56:00|109711|109632.4|109721.7|109640.7|109721.7|109640.7|109711|109629.9|8
1738706170000|2025-02-04 21:56:10|109719.1|109638.2|109719.4|109638.3|109722.1|109641.1|109719.1|109638.2|7
1738706180000|2025-02-04 21:56:20|109724|109643|109721.2|109640.2|109724|109643|109721.1|109640.2|8
1738706190000|2025-02-04 21:56:30|109723.7|109642.7|109723|109644.5|109728.4|109647.4|109723|109642.7|10
1738706200000|2025-02-04 21:56:40|109725.6|109647.2|109723.4|109642.4|109725.6|109647.2|109720.5|109639.4|5
1738706210000|2025-02-04 21:56:50|109721.3|109640.2|109724.1|109643|109724.1|109643|109721.3|109640.2|4
1738706220000|2025-02-04 21:57:00|109721.5|109640.5|109737.8|109632.6|109737.8|109643|109721.5|109632.6|7
1738706230000|2025-02-04 21:57:10|109735.3||109737.8||109737.8||109735.3||2
1738706250000|2025-02-04 21:57:30|109735|109635|109740|109635|109740|109635|109735|109635|2
1738706260000|2025-02-04 21:57:40|109735||109735||109735||109735||1
1738706270000|2025-02-04 21:57:50|109733.6|109632.2|109733.6|109632.2|109733.6|109632.2|109733.6|109632.2|1
1738706290000|2025-02-04 21:58:10|109732.1|109629.3|109733.6|109632.2|109736|109632.2|109732.1|109629.3|3
1738706300000|2025-02-04 21:58:20|109735|109635|109735|109635|109735|109635|109735|109635|1
1738706330000|2025-02-04 21:58:50|109730.9|109631.3|109730.9|109631.3|109730.9|109631.3|109730.9|109631.3|1
1738706340000|2025-02-04 21:59:00|109735.4|109629.7|109740.1|109624.1|109740.1|109629.7|109735.4|109622.3|5
1738706350000|2025-02-04 21:59:10|109741.4|109625.4|109744.6|109628.6|109744.6|109628.6|109740.1|109624.1|3
1738706360000|2025-02-04 21:59:20|109742.9|109626.9|109741.5|109625.5|109742.9|109626.9|109741.5|109625.5|2
1738706370000|2025-02-04 21:59:30|109741.4|109625.4|109740.4|109624.4|109741.4|109625.4|109740.4|109624.4|2
1738706380000|2025-02-04 21:59:40|109738.7|109622.7|109745.1|109629.1|109745.1|109629.1|109738.7|109622.7|9
1738706390000|2025-02-04 21:59:50|109745.5|109629.5|109744.6|109628.6|109745.5|109629.5|109739.3|109623.3|14
1738706400000|2025-02-04 22:00:00|109744.8|109628.8|109744.8|109628.8|109744.8|109628.8|109741.7|109625.7|3
1738706450000|2025-02-04 22:00:50|109744.7|109628.7|109744.7|109628.7|109744.7|109628.7|109744.7|109628.7|1
1738706460000|2025-02-04 22:01:00|109760|109644|109760|109644|109760|109644|109760|109644|1
1738706470000|2025-02-04 22:01:10|109766.1|109650.1|109766.1|109650.1|109766.1|109650.1|109766.1|109650.1|1
1738706520000|2025-02-04 22:02:00|109781.3|109665.3|109781.3|109665.3|109781.3|109665.3|109781.3|109665.3|1
1738706530000|2025-02-04 22:02:10|109793.1|109677.1|109793.1|109677.1|109793.1|109677.1|109793.1|109677.1|1
1738706540000|2025-02-04 22:02:20|109818.6|109702.6|109818.6|109702.6|109818.6|109702.6|109818.6|109702.6|1
1738706590000|2025-02-04 22:03:10|109797.4|109681.4|109797.4|109681.4|109797.4|109681.4|109797.4|109681.4|1
1738706620000|2025-02-04 22:03:40|109759.1|109643.1|109759.1|109643.1|109759.1|109643.1|109759.1|109643.1|1
1738706670000|2025-02-04 22:04:30|109764.4|109648.4|109764.4|109648.4|109764.4|109648.4|109764.4|109648.4|1
1738706730000|2025-02-04 22:05:30|109759.1|109643.1|109759.1|109643.1|109759.1|109643.1|109759.1|109643.1|1
1738707550000|2025-02-04 22:19:10|109760.4|109644.4|109760.4|109644.4|109760.4|109644.4|109760.4|109644.4|1
1738707990000|2025-02-04 22:26:30|109749.8|109633.8|109749.8|109633.8|109749.8|109633.8|109749.8|109633.8|1
1738708160000|2025-02-04 22:29:20|109741.9|109625.9|109741.9|109625.9|109741.9|109625.9|109741.9|109625.9|1
1738708210000|2025-02-04 22:30:10|109747.2|109631.2|109747.2|109631.2|109747.2|109631.2|109747.2|109631.2|1
1738708380000|2025-02-04 22:33:00|109741.9|109625.9|109741.9|109625.9|109741.9|109625.9|109741.9|109625.9|1
1738708540000|2025-02-04 22:35:40|109739.2|109623.2|109739.2|109623.2|109739.2|109623.2|109739.2|109623.2|1
1738708650000|2025-02-04 22:37:30|109736.6|109620.6|109736.6|109620.6|109736.6|109620.6|109736.6|109620.6|1
1738708710000|2025-02-04 22:38:30|109739.2|109623.2|109739.2|109623.2|109739.2|109623.2|109739.2|109623.2|1
1738708730000|2025-02-04 22:38:50|109784.3|109668.3|109784.3|109668.3|109784.3|109668.3|109784.3|109668.3|1
1738708750000|2025-02-04 22:39:10|109796.7|109680.7|109796.7|109680.7|109796.7|109680.7|109796.7|109680.7|1
1738708800000|2025-02-04 22:40:00|109806.5|109690.5|109806.5|109690.5|109806.5|109690.5|109806.5|109690.5|1
1738708850000|2025-02-04 22:40:50|109808|109692|109808|109692|109808|109692|109808|109692|1
1738708880000|2025-02-04 22:41:20|109780.2|109664.2|109780.2|109664.2|109780.2|109664.2|109780.2|109664.2|1
1738708930000|2025-02-04 22:42:10|109768.3|109652.3|109768.3|109652.3|109768.3|109652.3|109768.3|109652.3|1
1738709100000|2025-02-04 22:45:00|109797.2|109681.2|109797.2|109681.2|109797.2|109681.2|109797.2|109681.2|1
1738709120000|2025-02-04 22:45:20|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|1
1738709290000|2025-02-04 22:48:10|109766.8|109650.8|109766.8|109650.8|109766.8|109650.8|109766.8|109650.8|1
1738709450000|2025-02-04 22:50:50|109772.1|109656.1|109772.1|109656.1|109772.1|109656.1|109772.1|109656.1|1
1738709560000|2025-02-04 22:52:40|109768.1|109652.1|109768.1|109652.1|109768.1|109652.1|109768.1|109652.1|1
1738709620000|2025-02-04 22:53:40|109757.6|109641.6|109757.6|109641.6|109757.6|109641.6|109757.6|109641.6|1
1738709670000|2025-02-04 22:54:30|109760.2|109644.2|109760.2|109644.2|109760.2|109644.2|109760.2|109644.2|1
1738709780000|2025-02-04 22:56:20|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|1
1738709890000|2025-02-04 22:58:10|109760.2|109644.2|109760.2|109644.2|109760.2|109644.2|109760.2|109644.2|1
1738709930000|2025-02-04 22:58:50|109786.4|109670.4|109786.4|109670.4|109786.4|109670.4|109786.4|109670.4|1
1738709950000|2025-02-04 22:59:10|109789.2|109673.2|109789.2|109673.2|109789.2|109673.2|109789.2|109673.2|1
1738710000000|2025-02-04 23:00:00|109789.3|109673.3|109776.2|109660.2|109789.3|109673.3|109776.2|109660.2|4
1738710010000|2025-02-04 23:00:10|109763.1|109647.1|109771.8|109655.8|109771.8|109655.8|109735|109619|4
1738710020000|2025-02-04 23:00:20|109740.4|109624.4|109775|109659|109775|109659|109740.4|109624.4|7
1738710030000|2025-02-04 23:00:30|109743.6|109627.6|109778.4|109662.4|109783.7|109667.7|109742.9|109626.9|20
1738710040000|2025-02-04 23:00:40|109779.7|109663.7|109771.5|109655.5|109779.7|109663.7|109770.2|109654.2|6
1738710050000|2025-02-04 23:00:50|109770.2|109654.2|109772.8|109656.8|109772.8|109656.8|109770.2|109654.2|6
1738710060000|2025-02-04 23:01:00|109775|109659|109775|109659|109775|109659|109775|109659|1
1738710070000|2025-02-04 23:01:10|109772.4|109656.4|109772.4|109656.4|109772.4|109656.4|109772.4|109656.4|1
1738710080000|2025-02-04 23:01:20|109773.7|109657.7|109762.5|109646.5|109773.7|109657.7|109762.5|109646.5|3
1738710090000|2025-02-04 23:01:30|109765|109649|109763.8|109647.8|109765|109649|109763.8|109647.8|2
1738710100000|2025-02-04 23:01:40|109769.5|109653.5|109766.3|109650.3|109769.5|109653.5|109766.3|109650.3|3
1738710110000|2025-02-04 23:01:50|109768|109652|109765.5|109649.5|109768|109652|109765.5|109649.5|2
1738710120000|2025-02-04 23:02:00|109772|109656|109763|109647|109772|109656|109760.5|109644.5|7
1738710130000|2025-02-04 23:02:10|109757.5|109641.5|109768|109652|109768|109652|109757.5|109641.5|4
1738710140000|2025-02-04 23:02:20|109770.5|109654.5|109768.6|109652.6|109770.5|109654.5|109768|109652|5
1738710150000|2025-02-04 23:02:30|109766.1|109650.1|109766.1|109650.1|109767.9|109651.9|109766.1|109650.1|5
1738710170000|2025-02-04 23:02:50|109763|109647|109763|109647|109763|109647|109763|109647|1
1738710190000|2025-02-04 23:03:10|109766.5|109650.5|109765.9|109649.9|109766.5|109650.5|109760.5|109644.5|5
1738710200000|2025-02-04 23:03:20|109767.6|109651.6|109765.9|109649.9|109767.6|109651.6|109765.9|109649.9|2
1738710220000|2025-02-04 23:03:40|109767.1|109651.1|109760.5|109644.5|109767.1|109651.1|109758|109642|12
1738710250000|2025-02-04 23:04:10|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|1
1738710280000|2025-02-04 23:04:40|109763|109647|109757.8|109641.8|109763|109647|109755|109639|5
1738710300000|2025-02-04 23:05:00|109764.5|109648.5|109764.5|109648.5|109764.5|109648.5|109764.5|109648.5|1
1738710320000|2025-02-04 23:05:20|109761.9|109645.9|109763.2|109647.2|109763.2|109647.2|109761.9|109645.9|2
1738710330000|2025-02-04 23:05:30|109755.5|109639.5|109753.9|109637.9|109756.4|109640.4|109753|109637|5
1738710340000|2025-02-04 23:05:40|109751.7|109645.8|109751.7|109645.8|109751.7|109647.5|109751.7|109645.8|3
1738710350000|2025-02-04 23:05:50|109755.1|109647.5|109755.1|109652.5|109755.1|109652.5|109755.1|109647.5|3
1738710360000|2025-02-04 23:06:00|109760.8|109656.1|109762.1|109656.1|109762.1|109656.1|109756.8|109656.1|4
1738710380000|2025-02-04 23:06:20|109763.7|109657.8|109773|109667.1|109773|109668.7|109763.7|109657.8|6
1738710390000|2025-02-04 23:06:30|109771.3|109668.7|109773|109668.7|109773|109668.7|109771.3|109668.7|2
1738710410000|2025-02-04 23:06:50||109657||109657||109657||109657|1
1738710420000|2025-02-04 23:07:00|109775.5|109659.5|109776.7|109672.5|109778.4|109672.5|109775.5|109659.5|3
1738710430000|2025-02-04 23:07:10|109778.4||109778.4||109778.4||109778.4||1
1738710450000|2025-02-04 23:07:30|109775.5|109659.5|109775.5|109659.5|109775.5|109659.5|109775.5|109659.5|1
1738710460000|2025-02-04 23:07:40|109778|109662|109780.5|109664.5|109780.5|109664.5|109778|109662|4
1738710470000|2025-02-04 23:07:50|109780|109674|109780|109674|109780|109674|109780|109674|1
1738710480000|2025-02-04 23:08:00|109783.7|109677.7|109783.6|109667.6|109783.7|109679.4|109774.7|109667.6|7
1738710500000|2025-02-04 23:08:20|109784.5|109668.5|109785.3|109669.3|109785.3|109669.3|109784.5|109668.5|2
1738710510000|2025-02-04 23:08:30|109786.2|109670.2|109778|109662|109786.2|109670.2|109778|109662|5
1738710520000|2025-02-04 23:08:40|109780.5|109664.5|109791.2|109675.2|109791.2|109675.2|109780.5|109664.5|2
1738710540000|2025-02-04 23:09:00|109792.1|109676.1|109810.6|109694.6|109810.6|109694.6|109792.1|109676.1|3
1738710570000|2025-02-04 23:09:30|109808.9|109692.9|109802.8|109686.8|109808.9|109692.9|109801.9|109685.9|5
1738710580000|2025-02-04 23:09:40|109801.9|109685.9|109801.9|109685.9|109801.9|109685.9|109800.6|109684.6|3
1738710600000|2025-02-04 23:10:00|109793|109677|109785.8|109669.8|109793|109677|109784.9|109668.9|10
1738710610000|2025-02-04 23:10:10|109786.6|109670.6|109793.3|109677.3|109793.3|109677.3|109786.6|109670.6|4
1738710630000|2025-02-04 23:10:30|109792.4|109676.4|109791.6|109675.6|109792.4|109676.4|109790.9|109674.9|3
1738710650000|2025-02-04 23:10:50|109780.5|109664.5|109787.9|109671.9|109787.9|109671.9|109780.5|109664.5|2
1738710660000|2025-02-04 23:11:00|109787|109671|109787.9|109671.9|109787.9|109671.9|109787|109671|2
1738710680000|2025-02-04 23:11:20|109782.5|109666.5|109782.5|109666.5|109782.5|109666.5|109782.5|109666.5|1
1738710690000|2025-02-04 23:11:30|109779.7|109671.1|109779.7|109671.1|109779.7|109671.1|109779.7|109671.1|1
1738710720000|2025-02-04 23:12:00|109783|109667|109780.5|109664.5|109783|109667|109780.5|109664.5|2
1738710730000|2025-02-04 23:12:10|109781.7|109665.7|109781.7|109665.7|109781.7|109665.7|109781.7|109665.7|1
1738710740000|2025-02-04 23:12:20|109782.5|109666.5|109781.7|109665.7|109782.5|109666.5|109781|109665|5
1738710750000|2025-02-04 23:12:30|109788.5|109672.5|109781.7|109665.7|109788.5|109672.5|109780.9|109664.9|7
1738710760000|2025-02-04 23:12:40|109780.5|109664.5|109780.5|109664.5|109780.5|109664.5|109780.5|109664.5|1
1738710770000|2025-02-04 23:12:50|109778|109662|109778|109662|109778|109662|109778|109662|1
1738710790000|2025-02-04 23:13:10|109777.5|109661.5|109778.4|109662.4|109778.4|109662.4|109777.5|109661.5|2
1738710810000|2025-02-04 23:13:30|109777.5|109661.5|109777.5|109661.5|109778|109662|109777.5|109661.5|3
1738710820000|2025-02-04 23:13:40|109776.7|109660.7|109775.5|109659.5|109776.7|109660.7|109775.5|109659.5|2
1738710830000|2025-02-04 23:13:50|109780.5|109664.5|109780.5|109664.5|109780.5|109664.5|109780.5|109664.5|1
1738710840000|2025-02-04 23:14:00|109778|109662|109774.2|109658.2|109778|109662|109773|109657|3
1738710860000|2025-02-04 23:14:20|109772.5|109656.5|109766|109650|109772.5|109656.5|109766|109650|5
1738710870000|2025-02-04 23:14:30|109759.4|109643.4|109759.4|109643.4|109759.4|109643.4|109759.4|109643.4|1
1738710880000|2025-02-04 23:14:40|109760.2|109644.2|109760.2|109644.2|109760.2|109644.2|109760.2|109644.2|1
1738710890000|2025-02-04 23:14:50|109764.9|109648.9|109766.6|109650.6|109766.6|109650.6|109764.9|109648.9|2
1738710920000|2025-02-04 23:15:20|109767.4|109651.4|109768|109652|109768|109652|109767.4|109651.4|2
1738710940000|2025-02-04 23:15:40|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|1
1738710950000|2025-02-04 23:15:50|109765.9|109649.9|109765.1|109649.1|109765.9|109649.9|109765.1|109649.1|2
1738710960000|2025-02-04 23:16:00|109765.9|109649.9|109764.3|109648.3|109765.9|109649.9|109763.4|109647.4|6
1738710970000|2025-02-04 23:16:10|109765.1|109649.1|109765.1|109649.1|109765.1|109649.1|109765.1|109649.1|1
1738710980000|2025-02-04 23:16:20|109763|109647|109763|109647|109763|109647|109763|109647|1
1738710990000|2025-02-04 23:16:30|109765.5|109649.5|109760.5|109644.5|109765.5|109649.5|109760.5|109644.5|2
1738711000000|2025-02-04 23:16:40|109761.7|109645.7|109761.7|109645.7|109761.7|109645.7|109761.7|109645.7|1
1738711010000|2025-02-04 23:16:50|109762.6|109646.6|109761.7|109645.7|109762.6|109646.6|109761.7|109645.7|2
1738711020000|2025-02-04 23:17:00|109763.4|109647.4|109763.4|109647.4|109764.3|109648.3|109762.6|109646.6|8
1738711050000|2025-02-04 23:17:30|109760.5|109644.5|109760.5|109644.5|109760.5|109644.5|109760.5|109644.5|1
1738711070000|2025-02-04 23:17:50|109761.3|109645.3|109761.3|109645.3|109761.3|109645.3|109761.3|109645.3|1
1738711090000|2025-02-04 23:18:10|109761.1|109645.1|109762.2|109646.2|109762.2|109646.2|109761.1|109645.1|2
1738711100000|2025-02-04 23:18:20|109763|109647|109763|109647|109763|109647|109763|109647|1
1738711120000|2025-02-04 23:18:40|109766.5|109650.5|109767.4|109651.4|109767.4|109651.4|109766.5|109650.5|2
1738711130000|2025-02-04 23:18:50|109768.2|109652.2|109768.2|109652.2|109768.2|109652.2|109766.5|109650.5|5
1738711150000|2025-02-04 23:19:10|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|1
1738711160000|2025-02-04 23:19:20|109766.5|109650.5|109765.5|109649.5|109766.5|109650.5|109765.5|109649.5|2
1738711180000|2025-02-04 23:19:40|109766.7|109650.7|109766.7|109650.7|109766.7|109650.7|109766.7|109650.7|1
1738711190000|2025-02-04 23:19:50|109762.8|109655.6|109762.8|109655.6|109762.8|109655.6|109762.8|109655.6|1
1738711200000|2025-02-04 23:20:00|109765.8|109649.8|109765|109649|109765.8|109649.8|109764|109648|3
1738711210000|2025-02-04 23:20:10|109760.5|109644.5|109760.5|109644.5|109760.5|109644.5|109760.5|109644.5|1
1738711220000|2025-02-04 23:20:20|109763|109647|109763|109647|109763|109647|109763|109647|1
1738711240000|2025-02-04 23:20:40|109761.2|109645.2|109761.2|109645.2|109761.2|109645.2|109761.2|109645.2|1
1738711250000|2025-02-04 23:20:50|109763|109647|109763|109647|109763|109647|109763|109647|1
1738711260000|2025-02-04 23:21:00|109768|109652|109771.6|109655.6|109771.6|109655.6|109768|109652|3
1738711270000|2025-02-04 23:21:10|109770.7|109654.7|109771.6|109655.6|109771.6|109655.6|109770.7|109654.7|2
1738711290000|2025-02-04 23:21:30|109769.9|109653.9|109768|109652|109773|109657|109768|109652|4
1738711300000|2025-02-04 23:21:40|109765.5|109649.5|109765.5|109649.5|109768|109652|109765.5|109649.5|3
1738711310000|2025-02-04 23:21:50|109768|109652|109765.5|109649.5|109768|109652|109765.5|109649.5|2
1738711320000|2025-02-04 23:22:00|109766.1|109650.1|109766.1|109650.1|109766.1|109650.1|109766.1|109650.1|1
1738711350000|2025-02-04 23:22:30|109765.5|109649.5|109763|109647|109765.5|109649.5|109757.5|109641.5|4
1738711360000|2025-02-04 23:22:40|109755|109639|109763|109647|109763|109647|109755|109639|3
1738711370000|2025-02-04 23:22:50|109763.4|109647.4|109763.4|109647.4|109763.4|109647.4|109763.4|109647.4|1
1738711380000|2025-02-04 23:23:00|109765.1|109649.1|109765.1|109649.1|109765.1|109649.1|109764.2|109648.2|3
1738711390000|2025-02-04 23:23:10|109764.2|109648.2|109764.2|109648.2|109765.1|109649.1|109764.2|109648.2|3
1738711400000|2025-02-04 23:23:20|109765.5|109649.5|109763|109647|109765.5|109649.5|109763|109647|2
1738711410000|2025-02-04 23:23:30|109757.5|109641.5|109763|109647|109763|109647|109757.5|109641.5|2
1738711430000|2025-02-04 23:23:50|109763.1|109647.1|109762.3|109646.3|109763.1|109647.1|109762.3|109646.3|2
1738711440000|2025-02-04 23:24:00|109761.5|109645.5|109762.3|109646.3|109762.3|109646.3|109761.5|109645.5|4
1738711450000|2025-02-04 23:24:10|109764|109648|109763.9|109647.9|109764|109648|109763.9|109647.9|2
1738711460000|2025-02-04 23:24:20|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|109765.5|109649.5|1
1738711470000|2025-02-04 23:24:30|109768|109652|109773|109657|109773|109657|109768|109652|9
1738711480000|2025-02-04 23:24:40|109771|109655|109771|109655|109771|109655|109769.3|109653.3|3
1738711490000|2025-02-04 23:24:50|109769.3|109653.3|109770.2|109654.2|109771|109655|109769.3|109653.3|4
1738711500000|2025-02-04 23:25:00|109771|109655|109771|109655|109771|109655|109771|109655|1
1738711510000|2025-02-04 23:25:10|109769.3|109653.3|109773|109657|109773|109657|109769.3|109653.3|3
1738711530000|2025-02-04 23:25:30|109773.2|109657.2|109772.4|109656.4|109773.2|109657.2|109772.4|109656.4|2
1738711540000|2025-02-04 23:25:40|109773.2|109657.2|109771.5|109655.5|109773.2|109657.2|109771.5|109655.5|3
1738711550000|2025-02-04 23:25:50|109766.5|109650.5|109766.5|109650.5|109766.5|109650.5|109766.5|109650.5|1
1738711570000|2025-02-04 23:26:10|109768.2|109652.2|109768.2|109652.2|109768.2|109652.2|109768.2|109652.2|1
1738711580000|2025-02-04 23:26:20|109773|109657|109768|109652|109773|109657|109768|109652|4
1738711600000|2025-02-04 23:26:40|109768.3|109652.3|109770|109654|109770|109654|109768.3|109652.3|2
1738711610000|2025-02-04 23:26:50|109769.1|109653.1|109768.3|109652.3|109770|109654|109768.3|109652.3|4
1738711620000|2025-02-04 23:27:00|109769.1|109653.1|109770|109654|109770|109654|109769.1|109653.1|2
1738711630000|2025-02-04 23:27:10|109773|109657|109773|109657|109773|109657|109773|109657|1
1738711640000|2025-02-04 23:27:20|109775.5|109659.5|109776|109660|109778|109662|109775.5|109659.5|3
1738711650000|2025-02-04 23:27:30|109775.2|109659.2|109775.2|109659.2|109776|109660|109775.2|109659.2|3
1738711660000|2025-02-04 23:27:40|109776|109660|109774.5|109658.5|109776|109660|109774.5|109658.5|4
1738711670000|2025-02-04 23:27:50|109773.5|109657.5|109773|109657|109773.5|109657.5|109773|109657|2
1738711690000|2025-02-04 23:28:10|109772.7|109656.7|109772.7|109656.7|109772.7|109656.7|109772.7|109656.7|1
1738711700000|2025-02-04 23:28:20|109767.2|109661.8|109773.5|109657.5|109773.5|109661.8|109767.2|109655|3
1738711710000|2025-02-04 23:28:30|109772.9|109656.9|109772.7|109656.7|109772.9|109656.9|109772.7|109656.7|2
1738711720000|2025-02-04 23:28:40|109773|109657|109773|109657|109773|109657|109773|109657|1
1738711740000|2025-02-04 23:29:00|109778|109662|109778|109662|109778|109662|109778|109662|1
1738711770000|2025-02-04 23:29:30|109771.8|109668.3|109778|109662|109778|109668.3|109771.8|109662|2
1738711780000|2025-02-04 23:29:40|109807.2|109691.2|109783|109667|109807.2|109691.2|109783|109667|2
1738711800000|2025-02-04 23:30:00|109778.5|109662.5|109783.3|109667.3|109784.9|109668.9|109778.5|109662.5|4
1738711810000|2025-02-04 23:30:10|109778.3|109662.3|109778.3|109662.3|109778.8|109662.8|109778.3|109662.3|3
1738711820000|2025-02-04 23:30:20|109778.8|109662.8|109778.3|109662.3|109778.8|109662.8|109778.3|109662.3|2
1738711830000|2025-02-04 23:30:30|109777.4|109661.4|109772.3|109656.3|109777.4|109661.4|109772.3|109656.3|4
1738711860000|2025-02-04 23:31:00|109773.1|109657.1|109780|109664|109781.6|109665.6|109773.1|109657.1|8
1738711890000|2025-02-04 23:31:30|109773|109657|109773|109657|109773|109657|109773|109657|1
1738711910000|2025-02-04 23:31:50|109782.8|109666.8|109782.8|109666.8|109782.8|109666.8|109782.8|109666.8|1
1738711920000|2025-02-04 23:32:00|109772.2|109678.9|109773.9|109680.6|109773.9|109680.6|109772.2|109678.9|2
1738711930000|2025-02-04 23:32:10|109777.2|109684|109774.4|109681.2|109777.2|109684|109774.4|109681.2|2
1738711940000|2025-02-04 23:32:20|109770.1|109677.1|109770.1|109676.8|109770.1|109677.1|109770.1|109676.8|2
1738711950000|2025-02-04 23:32:30|109773.9|109680.7|109771.2|109678|109773.9|109680.7|109771.2|109678|2
1738711980000|2025-02-04 23:33:00|109773|109657|109773|109657|109773|109657|109773|109657|1
1738711990000|2025-02-04 23:33:10|109789.9|109673.9|109789.4|109673.4|109790.1|109674.1|109789.4|109673.4|3
1738712000000|2025-02-04 23:33:20|109789.2|109673.2|109789|109673|109789.3|109673.3|109789|109673|5
1738712010000|2025-02-04 23:33:30|109775.5|109659.5|109771.3|109678.1|109775.5|109678.1|109771.3|109657|3
1738712040000|2025-02-04 23:34:00|109773|109657|109788.4|109672.4|109788.6|109672.6|109773|109657|5
1738712050000|2025-02-04 23:34:10|109788.2|109672.2|109789.1|109673.1|109789.1|109673.1|109788|109672|7
1738712060000|2025-02-04 23:34:20|109788.9|109672.9|109764.1|109670.8|109788.9|109682.4|109764.1|109659.5|8
1738712070000|2025-02-04 23:34:30|109766.5|109673.3|109766.5|109673.3|109766.5|109673.3|109766.5|109673.3|1
1738712080000|2025-02-04 23:34:40|109764|109670.7|109766.5|109671.7|109766.5|109671.7|109764|109669.1|3
1738712090000|2025-02-04 23:34:50|109763.9|109669|109763.9|109670.7|109763.9|109670.7|109763.9|109669|2
1738712120000|2025-02-04 23:35:20|109768|109652|109768|109652|109768|109652|109768|109652|1
1738712130000|2025-02-04 23:35:30|109783.4|109667.4|109783.7|109667.7|109783.9|109667.9|109782.1|109666.1|6
1738712140000|2025-02-04 23:35:40|109783|109667|109748.3|109698.3|109784|109698.3|109748.3|109667|5
1738712160000|2025-02-04 23:36:00|109744.6|109694.6|109763|109669.7|109763|109694.6|109744.6|109669.7|2
1738712190000|2025-02-04 23:36:30|109771.8|109677.2|109780.3|109701.8|109780.3|109701.8|109771.8|109677.2|4
1738712200000|2025-02-04 23:36:40|109782|109704.5|109784.7|109704.5|109784.7|109706.2|109782|109704.5|4
1738712230000|2025-02-04 23:37:10|109805|109706.2|109805|109690|109805|109706.2|109805|109690|4
1738712260000|2025-02-04 23:37:40|109783.7|109703.4|109783.7|109703.4|109783.7|109703.4|109783.7|109703.4|1
1738712280000|2025-02-04 23:38:00|109766.6|109716.6|109783.7|109703.4|109783.7|109716.6|109766.6|109703.4|2
1738712290000|2025-02-04 23:38:10|109805|109690|109805|109690|109805|109690|109805|109690|1
1738712310000|2025-02-04 23:38:30|109783.1|109703.5|109783.1|109703.5|109783.1|109703.5|109783.1|109703.5|1
1738712330000|2025-02-04 23:38:50|109787.7|109703.6|109766.8|109716.8|109789.5|109716.8|109764.1|109699.4|11
1738712340000|2025-02-04 23:39:00|109779.9|109706.5|109785.1|109712.5|109794.8|109715.7|109779|109706.5|10
1738712360000|2025-02-04 23:39:20|109781.9|109709.8|109781.9|109709.8|109781.9|109709.8|109780.3|109707.1|6
1738712380000|2025-02-04 23:39:40|109784.9|109712.5|109786.6|109712.5|109786.6|109714.1|109784.9|109709.8|7
1738712400000|2025-02-04 23:40:00|109783.6|109714.1|109792.9|109713.9|109795.1|109726.5|109776.5|109711.3|12
1738712410000|2025-02-04 23:40:10||109715.5||109713.9||109715.5||109711.2|3
1738712420000|2025-02-04 23:40:20||109711.2||109713.9||109715.5||109711.2|3
1738712430000|2025-02-04 23:40:30|109792.2|109700|109813|109700|109813|109700|109792.2|109700|4
1738712450000|2025-02-04 23:40:50|109788.9|109709.1|109788.9|109710.8|109788.9|109710.8|109788.9|109709.1|4
1738712470000|2025-02-04 23:41:10|109793.3|109710.9|109785.8|109710.7|109793.3|109710.9|109785.8|109710.7|3
1738712480000|2025-02-04 23:41:20|109786.8|109708|109781.2|109708.6|109786.8|109710.7|109781.2|109708|7
1738712490000|2025-02-04 23:41:30||109710.3||109708.6||109710.3||109707.6|5
1738712500000|2025-02-04 23:41:40|109780.1|109705.8|109778.4|109705.8|109780.1|109705.8|109778.4|109705.8|2
1738712530000|2025-02-04 23:42:10|109780.3|109708.8|109782|109708.8|109782|109708.8|109780.3|109708.8|2
1738712540000|2025-02-04 23:42:20|109779.1|109705.9|109777.5|109705.9|109779.1|109705.9|109777.5|109701.2|4
1738712550000|2025-02-04 23:42:30||109704.9||109705.9||109705.9||109704.9|4
1738712560000|2025-02-04 23:42:40|109775.8|109701.2|109773.1|109701.6|109775.8|109701.6|109773.1|109701.2|2
1738712570000|2025-02-04 23:42:50|109760.5|109710.5|109760.5|109710.5|109760.5|109710.5|109760.5|109710.5|1
1738712590000|2025-02-04 23:43:10|109759.2|109709.2|109779.9|109704.1|109779.9|109709.2|109759.2|109704.1|2
1738712620000|2025-02-04 23:43:40|109797.7|109681.7|109799.1|109683.1|109799.1|109683.1|109797.7|109681.7|2
1738712630000|2025-02-04 23:43:50|109798.6|109682.6|109805|109695|109805|109695|109798.6|109682.6|2
1738712640000|2025-02-04 23:44:00|109801|109685|109805|109690|109805|109690|109801|109685|2
1738712650000|2025-02-04 23:44:10|109778.5|109702.7|109778.5|109702.7|109778.5|109702.7|109778.5|109702.7|1
1738712660000|2025-02-04 23:44:20|109776.9|109699.9|109774.1|109698.3|109776.9|109699.9|109774.1|109698.3|3
1738712670000|2025-02-04 23:44:30|109772.4|109695.6|109764.7|109691.5|109772.4|109695.6|109764.7|109690.6|6
1738712690000|2025-02-04 23:44:50|109768.9||109765.7||109768.9||109765.7||2
1738712700000|2025-02-04 23:45:00|109769.9|109693.1|109771.5|109694.8|109771.5|109694.8|109769.9|109693.1|3
1738712710000|2025-02-04 23:45:10|109774.2|109697.4|109776.9|109698.1|109780.5|109698.1|109774.2|109697.4|6
1738712720000|2025-02-04 23:45:20|109775.3||109776.9||109776.9||109775.3||2
1738712730000|2025-02-04 23:45:30|109777.5|109699.7|109782.5|109708.1|109791.5|109711.7|109777.5|109699.7|16
1738712740000|2025-02-04 23:45:40||109709.8||109708.1||109709.8||109707.1|5
1738712750000|2025-02-04 23:45:50|109780.9|109705.5|109779.1|109705.5|109780.9|109705.5|109779.1|109705.5|2
1738712760000|2025-02-04 23:46:00|109781.9|109708.2|109779.2|109705.6|109783.5|109708.2|109779.2|109705.6|6
1738712770000|2025-02-04 23:46:10|109781.8|109708.4|109783.5|109708.4|109783.5|109708.4|109781.8|109708.4|2
1738712780000|2025-02-04 23:46:20|109781.8|109710.1|109783.5|109710.1|109783.5|109710.1|109781.8|109710.1|3
1738712790000|2025-02-04 23:46:30||109707.4||109710.1||109710.1||109707.4|2
1738712800000|2025-02-04 23:46:40|109810|109700|109789.5|109715.7|109810|109715.7|109787.9|109700|3
1738712810000|2025-02-04 23:46:50|109789.3|109711.3|109787.7|109711.4|109789.3|109714|109787.7|109711.3|4
1738712820000|2025-02-04 23:47:00|109784.7|109712.2|109784.7|109712.2|109784.7|109712.2|109784.7|109712.2|1
1738712830000|2025-02-04 23:47:10|109786.3|109713.9|109786.3|109713.9|109786.3|109713.9|109786.3|109713.9|2
1738712840000|2025-02-04 23:47:20|109784.7|109709.5|109784.7|109712.2|109784.7|109712.2|109784.7|109709.5|3
1738712850000|2025-02-04 23:47:30|109813|109700|109815|109705|109815|109705|109810|109700|5
1738712860000|2025-02-04 23:47:40|109811.5|109695.5|109815|109705|109815|109705|109811.5|109695.5|3
1738712870000|2025-02-04 23:47:50|109788.7|109716.6|109788.7|109714.9|109788.7|109716.6|109788.7|109712.3|3
1738712880000|2025-02-04 23:48:00|109792.1|109716.5|109792.1|109716.5|109792.1|109716.5|109792.1|109716.5|1
1738712890000|2025-02-04 23:48:10|109795.1|109721.1|109792.5|109718.9|109797.3|109725.3|109792.5|109718.2|10
1738712910000|2025-02-04 23:48:30|109789.6|109718|109789.6|109718|109789.6|109718|109789.6|109718|1
1738712920000|2025-02-04 23:48:40|109792.4|109718.8|109792.4|109720.5|109792.4|109720.5|109792.4|109718.8|2
1738712930000|2025-02-04 23:48:50|109779.8|109729.8|109779.8|109729.8|109789.7|109729.8|109779.8|109717.5|6
1738712940000|2025-02-04 23:49:00|109782.4|109732.4|109782.4|109732.4|109782.4|109732.4|109782.4|109732.4|1
1738712960000|2025-02-04 23:49:20|109784|109734|109795.2|109723.7|109795.2|109739|109784|109721.3|5
1738712970000|2025-02-04 23:49:30|109783.6|109733.6|109781.1|109731.1|109795.2|109733.6|109781.1|109723.7|4
1738712980000|2025-02-04 23:49:40|109792.7|109721.1|109795.2|109723.7|109795.2|109723.7|109792.7|109721.1|2
1738712990000|2025-02-04 23:49:50|109783.6|109733.6|109783.6|109733.6|109783.6|109733.6|109783.6|109733.6|1
1738713010000|2025-02-04 23:50:10|109795.2|109723.7|109825|109710|109825|109723.7|109795.2|109710|2
1738713030000|2025-02-04 23:50:30||109715||109710||109715||109710|2
1738713040000|2025-02-04 23:50:40|109795|109723.5|109803.2|109729.3|109803.2|109737.7|109785.1|109723.5|5
1738713050000|2025-02-04 23:50:50|109830.7|109750.3|109827.3|109753.7|109830.7|109753.7|109809.4|109721.1|15
1738713060000|2025-02-04 23:51:00|109825.9|109751.1|109825.7|109749.2|109825.9|109751.1|109821.3|109746.5|11
1738713070000|2025-02-04 23:51:10|109827.3|109750.9|109831.6|109756.5|109831.6|109756.5|109824.1|109750.9|10
1738713090000|2025-02-04 23:51:30|109828.5|109757.1|109832.4|109757.9|109832.4|109757.9|109828.5|109757.1|4
1738713100000|2025-02-04 23:51:40|109833.1||109832.4||109833.1||109832.4||2
1738713110000|2025-02-04 23:51:50|109828.9|109757.8|109826.1|109754.4|109828.9|109757.8|109826.1|109754.4|5
1738713130000|2025-02-04 23:52:10|109823.7|109751.9|109823.7|109751.9|109823.7|109751.9|109822|109751.9|3
1738713150000|2025-02-04 23:52:30||109753.6||109753.6||109753.6||109753.6|1
1738713160000|2025-02-04 23:52:40|109831.5|109750.6|109831.5|109753.8|109831.5|109753.8|109829.9|109750.6|5
1738713170000|2025-02-04 23:52:50||109755.5||109755.5||109755.5||109755.5|1
1738713190000|2025-02-04 23:53:10|109855|109752.5|109855|109745|109855|109755.5|109850|109740|8
1738713200000|2025-02-04 23:53:20|109853.5|109737.5|109855|109740|109855|109745|109850|109737.5|6
1738713210000|2025-02-04 23:53:30|109830.7|109753.5|109830.7|109753.5|109830.7|109753.5|109830.7|109753.5|1
1738713230000|2025-02-04 23:53:50|109814.5|109764.5|109814.5|109764.5|109814.5|109764.5|109814.5|109764.5|1
1738713240000|2025-02-04 23:54:00|109852.3|109736.3|109852.6|109736.6|109852.6|109736.6|109852.3|109736.3|2
1738713250000|2025-02-04 23:54:10|109852.5|109736.5|109853.1|109737.1|109853.1|109737.1|109852.3|109736.3|6
1738713260000|2025-02-04 23:54:20|109853.2|109737.2|109855|109740|109855|109740|109850|109737.2|4
1738713270000|2025-02-04 23:54:30|109830.2|109752.5|109830.2|109752.5|109830.2|109752.5|109830.2|109752.5|1
1738713280000|2025-02-04 23:54:40|109828.5|109751.1|109830.2|109752.5|109830.2|109752.5|109828.5|109751.1|2
1738713300000|2025-02-04 23:55:00|109850|109740|109825.9|109750.1|109850|109759.5|109809.5|109740|7
1738713310000|2025-02-04 23:55:10|109824.2|109745.1|109825.9|109748.5|109825.9|109750.1|109824.2|109745.1|4
1738713320000|2025-02-04 23:55:20|109824.2|109745.9|109822.7|109745.9|109825.9|109745.9|109822.7|109745.9|5
1738713330000|2025-02-04 23:55:30|109817.5|109745.4|109824.9|109746.9|109824.9|109746.9|109817.5|109745.4|3
1738713350000|2025-02-04 23:55:50|109823.2|109747|109824.6|109747.3|109824.6|109747.3|109820.8|109747|3
1738713370000|2025-02-04 23:56:10|109829.8|109748.9|109830.1|109752.3|109830.1|109752.8|109826.5|109748.9|4
1738713400000|2025-02-04 23:56:40|109852.2|109736.2|109851.6|109735.6|109852.2|109736.2|109851.6|109735.6|5
1738713410000|2025-02-04 23:56:50|109851.7|109735.7|109853.2|109737.2|109853.2|109737.2|109851.6|109735.6|8
1738713420000|2025-02-04 23:57:00|109853.8|109737.8|109831.9|109753.3|109855|109753.3|109831.9|109736.9|7
1738713430000|2025-02-04 23:57:10|109836.7|109752|109840.1|109758.1|109844.5|109758.3|109829.7|109752|11
1738713440000|2025-02-04 23:57:20|109841.9|109760.6|109844.1|109765.4|109849.4|109767.5|109836.1|109760.6|9
1738713450000|2025-02-04 23:57:30|109845.1|109767.1|109845.1|109767.1|109845.1|109767.1|109845.1|109767.1|2
1738713460000|2025-02-04 23:57:40|109845.5|109762.7|109840.7|109764.2|109845.5|109769.6|109840.7|109762.7|5
1738713470000|2025-02-04 23:57:50|109843.3|109766.7|109866.7|109750.7|109866.7|109766.7|109843.3|109750.7|3
1738713480000|2025-02-04 23:58:00|109865.7|109749.7|109863.8|109750.3|109866.7|109750.7|109862.3|109749.7|5
1738713490000|2025-02-04 23:58:10|109864.8||109864.8||109864.8||109864.8||1
1738713500000|2025-02-04 23:58:20|109862.3|109752.8|109867.3|109752.8|109867.3|109752.8|109862.3|109752.8|4
1738713510000|2025-02-04 23:58:30|109864.8|109756.8|109871.3|109756.8|109871.3|109756.8|109864.8|109756.8|3
1738713520000|2025-02-04 23:58:40|109857.2|109767.8|109857.2|109767.8|109857.2|109767.8|109857.2|109767.8|1
1738713530000|2025-02-04 23:58:50|109859.2|109765.9|109857.2|109767.8|109859.2|109767.8|109857.2|109765.9|4
1738713540000|2025-02-04 23:59:00|109861.7|109768.3|109853.5|109772|109861.7|109772|109853.1|109768.3|3
1738713560000|2025-02-04 23:59:20|109858.9|109770.3|109858.5|109770.2|109863.5|109772.8|109854.3|109769.5|10
1738713570000|2025-02-04 23:59:30|109861.7|109770|109863.1|109773.7|109863.1|109773.7|109858.3|109769.9|4
1738713580000|2025-02-04 23:59:40|109877.5|109761.5|109877.5|109761.5|109877.5|109761.5|109877.5|109761.5|1
1738713590000|2025-02-04 23:59:50|109870.1|109763.4|109868.1|109760.9|109870.1|109763.4|109868.1|109757.4|3
1738713600000|2025-02-05 00:00:00|109865.5|109754.5|109850.9|109757.9|109868.1|109760.7|109847.3|109747.5|12
1738713610000|2025-02-05 00:00:10|109848.4|109750.4|109841.5|109746.4|109848.4|109752.8|109832.7|109746.4|8
1738713620000|2025-02-05 00:00:20|109839|109744.2|109833|109741|109841.5|109747.6|109826.3|109741|11
1738713630000|2025-02-05 00:00:30|109836.8|109741.9|109837.3|109738.4|109838.1|109741.9|109832.6|109733.4|13
1738713640000|2025-02-05 00:00:40|109839.8|109741|109837.9|109743.6|109843.3|109746.5|109835.4|109741|7
1738713650000|2025-02-05 00:00:50|109833.9|109747.2|109837.8|109743.2|109837.9|109747.2|109833.7|109739.8|12
1738713660000|2025-02-05 00:01:00|109833.7|109740.6|109833.5|109735.7|109837.8|109746.3|109833.2|109733.1|18
1738713670000|2025-02-05 00:01:10|109836.1|109738.2|109833.5|109738.2|109836.1|109738.2|109833.5|109738.2|9
1738713680000|2025-02-05 00:01:20|109835.9|109741.5|109830.9|109746.1|109847.3|109746.1|109830.9|109741.5|9
1738713690000|2025-02-05 00:01:30|109841.8|109746.3|109841.8|109746.3|109841.8|109746.3|109839.2|109746.3|7
1738713700000|2025-02-05 00:01:40|109845.4|109748.9|109845|109755.6|109850.1|109760.6|109841.7|109748.9|10
1738713710000|2025-02-05 00:01:50|109842.4|109753.6|109847.1|109751.2|109847.1|109753.6|109836.5|109751.2|5
1738713720000|2025-02-05 00:02:00|109852.7|109753.7|109847.7|109753.7|109852.7|109753.7|109847.7|109753.7|3
1738713750000|2025-02-05 00:02:30|109860|109750|109831.5|109747.7|109860|109750|109831.5|109745|5
1738713760000|2025-02-05 00:02:40|109837.3|109748.3|109843.5|109750.8|109847.3|109751.1|109837.3|109748.3|6
1738713770000|2025-02-05 00:02:50|109838|109753.3|109845.8|109754.7|109848|109757.5|109838|109749.7|8
1738713780000|2025-02-05 00:03:00|109847.7|109757.4|109851.2|109754.5|109851.2|109757.4|109846.5|109754.5|4
1738713800000|2025-02-05 00:03:20|109847|109754.7|109853.2|109758.5|109853.2|109758.5|109847|109754.7|4
1738713810000|2025-02-05 00:03:30|109857.2|109758.9|109857.2|109758.9|109857.2|109758.9|109857.2|109758.9|1
1738713820000|2025-02-05 00:03:40|109853.9|109760.3|109853.9|109760.3|109853.9|109760.3|109853.9|109760.3|1
1738713830000|2025-02-05 00:03:50|109852.4|109757.5|109858|109759.5|109858|109759.5|109852.4|109757.5|4
1738713840000|2025-02-05 00:04:00|109854.2|109757.8|109854.4|109759.5|109858.9|109759.7|109853.2|109757.8|6
1738713860000|2025-02-05 00:04:20|109853.5|109757.1|109854.7|109758.4|109854.7|109759|109846|109752.8|12
1738713870000|2025-02-05 00:04:30|109850.3|109757.9|109850.3|109757.9|109850.3|109757.9|109850.3|109757.9|1
1738713880000|2025-02-05 00:04:40|109854.8|109757.6|109848.2|109757.6|109854.8|109757.6|109848.2|109757.6|2
1738713890000|2025-02-05 00:04:50|109831.4|109760.3|109831.4|109760.3|109831.4|109760.3|109831.4|109760.3|1
1738713900000|2025-02-05 00:05:00|109848.2|109757.6|109848.2|109757.6|109848.2|109757.6|109848.2|109757.6|1
1738713910000|2025-02-05 00:05:10|109865|109755|109849.5|109760.2|109865|109762.7|109844.3|109755|5
1738713930000|2025-02-05 00:05:30|109846.8|109757.6|109850.9|109757.2|109850.9|109757.6|109835.5|109751.5|4
1738713940000|2025-02-05 00:05:40|109848.5|109752.2|109838.4|109753|109848.5|109753.3|109837.8|109751|5
1738713950000|2025-02-05 00:05:50||109754.7||109754.7||109754.7||109754.7|1
1738713960000|2025-02-05 00:06:00|109843.8|109753.5|109855.8|109764|109855.8|109764|109838.4|109750|11
1738713970000|2025-02-05 00:06:10|109849.7|109763.7|109849.8|109763.5|109852.8|109763.7|109849.7|109763.5|3
1738713980000|2025-02-05 00:06:20|109824.7|109774.7|109848.1|109764.7|109848.1|109774.7|109824.7|109764.7|2
1738714000000|2025-02-05 00:06:40|109875|109760|109875|109760|109875|109760|109870|109760|3
1738714010000|2025-02-05 00:06:50|109870|109768.1|109862.7|109768.5|109875|109771.5|109851.1|109768.1|7
1738714030000|2025-02-05 00:07:10|109864.7|109771|109862.7|109768.5|109864.7|109771|109860|109767.3|5
1738714040000|2025-02-05 00:07:20|109859.7|109769.7|109859.7|109769.7|109859.7|109769.7|109859.7|109769.7|1
1738714050000|2025-02-05 00:07:30|109863|109769.9|109860.2|109772.6|109863|109772.6|109855.3|109769.3|6
1738714060000|2025-02-05 00:07:40|109856.9|109773.5|109867.3|109777.7|109867.3|109778.6|109856.9|109773.5|8
1738714070000|2025-02-05 00:07:50|109864.8||109867.3||109867.3||109864.8||8
1738714080000|2025-02-05 00:08:00|109864.8|109780.4|109853.7|109783.1|109867.3|109783.1|109853.7|109777.7|8
1738714090000|2025-02-05 00:08:10|109855.4||109855.4||109855.4||109855.4||1
1738714100000|2025-02-05 00:08:20|109862.7|109784.5|109868.9|109790.7|109871|109790.7|109862.7|109784.5|7
1738714110000|2025-02-05 00:08:30|109867.7|109786.5|109868.6|109788.5|109873.9|109790.2|109867.7|109784.9|4
1738714120000|2025-02-05 00:08:40|109877.5||109877.5||109877.5||109877.5||1
1738714130000|2025-02-05 00:08:50|109877|109791.4|109875|109791.4|109877.5|109791.4|109875|109788.5|4
1738714140000|2025-02-05 00:09:00|109877.5|109788.5|109871.5|109791.3|109878.9|109791.5|109864.9|109785.7|9
1738714150000|2025-02-05 00:09:10|109867.7|109791.2|109862.4|109786.5|109880.5|109791.2|109862.4|109780.9|6
1738714160000|2025-02-05 00:09:20|109864.1|109792.1|109874.2|109783.9|109879.3|109792.1|109863.8|109783.9|7
1738714170000|2025-02-05 00:09:30|109876.7|109786.4|109876.7|109786.4|109876.7|109786.9|109872.3|109784.9|5
1738714180000|2025-02-05 00:09:40|109872.3|109784.9|109872.3|109786.9|109876.7|109786.9|109872.3|109784.9|4
1738714190000|2025-02-05 00:09:50|109875.5|109789.5|109879.2|109788.4|109879.2|109789.5|109875.5|109788.4|2
1738714200000|2025-02-05 00:10:00|109892|109776|109890.3|109774.3|109892|109776|109888.6|109772.6|4
1738714210000|2025-02-05 00:10:10|109888.6|109772.6|109888.6|109772.6|109888.6|109772.6|109886.9|109770.9|7
1738714220000|2025-02-05 00:10:20|109885.4|109769.4|109876.7|109778.2|109885.4|109778.2|109876.7|109769.4|2
1738714230000|2025-02-05 00:10:30|109874.2||109876.7||109876.7||109874.2||4
1738714240000|2025-02-05 00:10:40|109874.2|109773.2|109864.2|109769|109874.2|109773.2|109863.4|109766.4|10
1738714250000|2025-02-05 00:10:50|109869.7|109770.5|109865.9|109770.5|109869.7|109773|109865.9|109767|5
1738714260000|2025-02-05 00:11:00|109859.8|109765|109864.3|109763.2|109864.3|109766.7|109853.2|109756.7|22
1738714270000|2025-02-05 00:11:10|109860.4|109764.2|109858.9|109759.2|109864.9|109764.4|109849.3|109757.9|17
1738714280000|2025-02-05 00:11:20|109857|109756.5|109858.3|109763.5|109858.3|109763.8|109854.7|109756.5|5
1738714290000|2025-02-05 00:11:30|109855.1|109763.4|109858.1|109760.9|109859.4|109763.4|109854.2|109760.2|7
1738714300000|2025-02-05 00:11:40|109855.6|109757.4|109853|109759.2|109855.9|109760.5|109842|109757.3|12
1738714310000|2025-02-05 00:11:50|109857|109759.1|109848.7|109767.5|109858.5|109767.5|109846|109756.5|12
1738714320000|2025-02-05 00:12:00|109854|109765.7|109857.3|109765.1|109857.3|109765.7|109854|109765.1|2
1738714330000|2025-02-05 00:12:10|109854.8|109766.1|109854.6|109766.3|109854.8|109766.3|109854.6|109766.1|3
1738714340000|2025-02-05 00:12:20|109852.5|109768.3|109856.3|109768.1|109858.8|109772.4|109851.7|109765.9|7
1738714350000|2025-02-05 00:12:30|109859.4|109769.1|109856.3|109765.7|109859.4|109769.1|109856.3|109765.7|2
1738714360000|2025-02-05 00:12:40|109853.8|109765.5|109852.4|109764.2|109853.8|109767.3|109844.7|109762.1|4
1738714370000|2025-02-05 00:12:50|109849.3|109767.3|109849.3|109767.3|109849.3|109767.3|109849.3|109767.3|1
1738714380000|2025-02-05 00:13:00|109852.9|109771|109846.3|109775.3|109852.9|109775.3|109846.3|109771|2
1738714390000|2025-02-05 00:13:10|109835.3|109785.3|109840.9|109769.4|109843.9|109785.3|109830.4|109765.3|13
1738714400000|2025-02-05 00:13:20|109844.4|109772.9|109841.5|109770|109844.4|109787.2|109827.3|109770|11
1738714410000|2025-02-05 00:13:30|109831.6|109781.6|109831.6|109781.6|109841.5|109781.6|109831.6|109767.3|6
1738714420000|2025-02-05 00:13:40|109841.5|109770|109847.1|109775.6|109847.7|109776.1|109841.5|109770|4
1738714430000|2025-02-05 00:13:50|109843.7|109772.2|109843.7|109772.2|109843.7|109772.2|109843.7|109772.2|1
1738714440000|2025-02-05 00:14:00|109832.2|109782.2|109843.7|109772.2|109843.7|109782.2|109832.2|109772.2|2
1738714450000|2025-02-05 00:14:10|109840.9|109769.3|109843.5|109772|109847.3|109782|109832|109769.3|7
1738714460000|2025-02-05 00:14:20|109833.6|109783.6|109832|109782|109843.5|109783.6|109832|109769.3|3
1738714470000|2025-02-05 00:14:30|109842.9|109772|109842.9|109772|109842.9|109782|109832|109772|3
1738714480000|2025-02-05 00:14:40|109868|109755|109865|109755|109868|109755|109865|109755|4
1738714500000|2025-02-05 00:15:00|109864|109748|109829.2|109779.2|109865|109779.2|109829.2|109748|3
1738714510000|2025-02-05 00:15:10|109825.8|109775.8|109842.1|109772.1|109842.1|109781.3|109825.8|109772.1|4
1738714520000|2025-02-05 00:15:20|109827.4|109777.4|109829.5|109779.5|109834.7|109779.5|109827.4|109764.7|3
1738714540000|2025-02-05 00:15:40|109826.7|109776.7|109826.7|109776.7|109826.7|109776.7|109826.7|109776.7|1
1738714550000|2025-02-05 00:15:50|109839.4|109766.9|109829.6|109779.6|109868|109782.1|109829.5|109748|11
1738714560000|2025-02-05 00:16:00|109832.9|109782.9|109830|109780|109840.9|109782.9|109830|109770|4
1738714580000|2025-02-05 00:16:20|109829.2|109779.2|109834.7|109763.1|109837.3|109779.2|109829.2|109763.1|6
1738714590000|2025-02-05 00:16:30|109837.6|109766.1|109829|109779|109837.8|109779.8|109825.4|109761.8|8
1738714600000|2025-02-05 00:16:40|109831.9|109781.9|109832.7|109782.7|109841.8|109782.7|109831.9|109770.9|7
1738714610000|2025-02-05 00:16:50|109831.9|109781.9|109831.9|109781.9|109841.8|109782.7|109831.9|109770.9|4
1738714620000|2025-02-05 00:17:00|109841.8|109770.3|109841.8|109770.3|109841.8|109781.9|109831.9|109767.3|4
1738714630000|2025-02-05 00:17:10|109838.9|109767.3|109833.1|109761.5|109838.9|109775.7|109822.2|109760.5|7
1738714640000|2025-02-05 00:17:20|109831.5|109775.3|109828.3|109778.3|109836.9|109782.1|109822.8|109760.9|17
1738714650000|2025-02-05 00:17:30|109831.4|109781.4|109835.6|109764.1|109837.9|109781.4|109828.5|109760.2|14
1738714660000|2025-02-05 00:17:40|109835.3|109763.7|109825.6|109775.6|109835.3|109779.6|109823.7|109763.7|7
1738714670000|2025-02-05 00:17:50|109837.2|109765.6|109837.6|109766.1|109837.6|109766.1|109833.7|109762.1|6
1738714680000|2025-02-05 00:18:00|109834.8|109763.3|109834.8|109763.2|109841.2|109779.6|109823.2|109763.2|7
1738714690000|2025-02-05 00:18:10|109838.2|109766.7|109830.5|109758.9|109838.2|109766.7|109830.5|109758.9|2
1738714710000|2025-02-05 00:18:30|109818.9|109768.9|109856.3|109740.3|109856.3|109768.9|109818.9|109740.3|21
1738714720000|2025-02-05 00:18:40|109856.5|109742.5|109830|109758.5|109856.5|109769.2|109819.2|109740.3|10
1738714740000|2025-02-05 00:19:00|109833.9|109762.3|109818.6|109768.6|109835.9|109774.4|109814.2|109758.5|14
1738714750000|2025-02-05 00:19:10|109830.2|109758.7|109832.1|109760.6|109835.7|109764.1|109830.2|109758.7|3
1738714760000|2025-02-05 00:19:20|109834.7|109763.2|109835.1|109763.5|109835.1|109763.5|109828.5|109757|5
1738714770000|2025-02-05 00:19:30|109837.6|109766|109831.6|109760.1|109837.6|109766|109831.6|109760.1|3
1738714780000|2025-02-05 00:19:40|109829.1|109757.6|109830.3|109758.8|109832.9|109761.3|109828.9|109757.4|5
1738714790000|2025-02-05 00:19:50|109823|109773|109821.6|109771.6|109834.5|109776.2|109818.8|109763|15
1738714800000|2025-02-05 00:20:00|109833.2|109761.7|109825.9|109775.9|109838.5|109778.6|109825.9|109761.7|6
1738714810000|2025-02-05 00:20:10|109828.8|109778.8|109829.5|109779.5|109829.5|109779.5|109826|109776|4
1738714820000|2025-02-05 00:20:20|109826.7|109776.7|109828|109778|109830.2|109780.2|109822.3|109772.3|13
1738714830000|2025-02-05 00:20:30|109823.4|109773.4|109823.4|109773.4|109823.4|109773.4|109823.4|109773.4|1
1738714840000|2025-02-05 00:20:40|109820.1|109770.1|109828.5|109778.5|109832|109782|109820.1|109770.1|5
1738714850000|2025-02-05 00:20:50|109832|109782|109827.4|109777.4|109841.1|109782|109827.4|109770.1|6
1738714860000|2025-02-05 00:21:00|109828.2|109778.2|109828.2|109778.2|109828.2|109778.2|109828.2|109778.2|1
1738714870000|2025-02-05 00:21:10|109837.3|109766.5|109827.4|109777.4|109837.3|109777.4|109827.4|109766.5|2
1738714880000|2025-02-05 00:21:20|109860|109750|109860|109750|109860|109750|109860|109750|1
1738714890000|2025-02-05 00:21:30||109755||109750||109755||109747|7
1738714900000|2025-02-05 00:21:40|109831|109755|109827.6|109777.6|109831|109781|109827.6|109755|4
1738714910000|2025-02-05 00:21:50|109824.7|109774.7|109826.1|109776.1|109830|109780|109824.7|109774.7|5
1738714940000|2025-02-05 00:22:20|109829.4|109779.4|109827.2|109777.2|109829.9|109779.9|109827.2|109777.2|3
1738714950000|2025-02-05 00:22:30|109824.1|109774.1|109824.4|109774.4|109827|109777|109820.4|109770.4|7
1738714980000|2025-02-05 00:23:00|109833.5|109762.6|109823.6|109773.6|109833.5|109773.6|109823.6|109762.6|2
1738714990000|2025-02-05 00:23:10|109860|109755|109832.5|109782.5|109868|109789|109831.9|109755|21
1738715000000|2025-02-05 00:23:20|109835.1|109785.1|109834.4|109784.4|109866.8|109786.5|109834.4|109752.8|7
1738715020000|2025-02-05 00:23:40|109837|109787|109846.9|109776.9|109850.8|109788.6|109837|109774.3|9
1738715040000|2025-02-05 00:24:00|109849.7|109775.3|109839.6|109789.6|109852.5|109790.4|109833.6|109769.7|14
1738715050000|2025-02-05 00:24:10|109833.8|109783.8|109838.8|109788.8|109842|109792|109833.3|109783.3|6
1738715060000|2025-02-05 00:24:20|109848.7|109774.5|109837.1|109787.1|109848.7|109788.8|109832.7|109771.1|9
1738715070000|2025-02-05 00:24:30|109840.7|109790.7|109847.5|109797.5|109855.7|109797.6|109840|109777.7|24
1738715080000|2025-02-05 00:24:40|109848.2|109798.2|109879|109763|109879|109798.2|109848.2|109763|2
1738715090000|2025-02-05 00:24:50|109858.3|109777.3|109861.3|109780.3|109861.3|109780.3|109854.8|109773.9|3
1738715100000|2025-02-05 00:25:00|109865|109784.1|109840|109790|109866.3|109793.3|109833.7|109767.5|24
1738715110000|2025-02-05 00:25:10|109840.6|109790.6|109842.9|109772.9|109842.9|109790.6|109832|109772.1|10
1738715120000|2025-02-05 00:25:20|109836.6|109786.6|109838.3|109788.3|109842.1|109791.9|109831.6|109772.1|16
1738715140000|2025-02-05 00:25:40|109837.4|109787.4|109846.9|109776.9|109846.9|109787.9|109828.4|109776.9|7
1738715150000|2025-02-05 00:25:50|109848.5|109770.1|109847.2|109775.7|109848.5|109776.2|109841.7|109770.1|6
1738715160000|2025-02-05 00:26:00|109850.3|109778.7|109840.9|109769.3|109850.3|109783.7|109833.7|109769.3|9
1738715170000|2025-02-05 00:26:10|109843.7|109772.1|109841.1|109769.5|109843.7|109772.1|109841.1|109769.5|2
1738715190000|2025-02-05 00:26:30|109829.2|109779.2|109829.2|109779.2|109829.2|109779.2|109829.2|109779.2|1
1738715200000|2025-02-05 00:26:40|109864.9|109748.9|109865|109750|109865|109750|109864.9|109748.9|2
1738715210000|2025-02-05 00:26:50|109860|109782.3|109831.1|109781.1|109860|109782.3|109828.5|109771.1|6
1738715220000|2025-02-05 00:27:00|109842.7|109771.1|109826.5|109776.5|109842.7|109781.1|109823.8|109764.9|14
1738715230000|2025-02-05 00:27:10|109822.4|109772.4|109825.6|109775.6|109825.6|109775.6|109822.4|109772.4|2
1738715240000|2025-02-05 00:27:20|109823.1|109773.1|109831.3|109758.5|109831.3|109773.1|109821.4|109758.5|3
1738715250000|2025-02-05 00:27:30|109821.4|109759.8|109831.3|109759.8|109831.3|109771.4|109821.4|109758.5|7
1738715260000|2025-02-05 00:27:40|109817.3|109767.3|109821.1|109751.1|109827.2|109767.3|109807.1|109751.1|9
1738715270000|2025-02-05 00:27:50|109808.4|109758.4|109811|109761|109811|109761|109808.4|109758.4|2
1738715280000|2025-02-05 00:28:00|109822.6|109751.1|109822.6|109751.1|109822.6|109751.1|109822.6|109751.1|1
1738715290000|2025-02-05 00:28:10|109811|109761|109798.6|109748.6|109818.3|109761|109797.8|109737.8|11
1738715310000|2025-02-05 00:28:30|109807.7|109735.8|109797.8|109747.8|109807.7|109747.8|109797.8|109735.8|2
1738715320000|2025-02-05 00:28:40|109798.6|109748.6|109830|109725|109830|109748.6|109798.6|109725|2
1738715330000|2025-02-05 00:28:50||109714||109720||109720||109714|2
1738715340000|2025-02-05 00:29:00|109800.5|109750.5|109802.2|109752.2|109802.2|109752.2|109800.5|109750.5|3
1738715350000|2025-02-05 00:29:10|109799.4|109749.4|109799.4|109749.4|109799.4|109749.4|109799.4|109749.4|1
1738715360000|2025-02-05 00:29:20|109806.7|109736.7|109811.3|109741.3|109811.3|109741.3|109806.7|109736.7|2
1738715390000|2025-02-05 00:29:50|109835|109737.7|109835|109725|109835|109739.7|109835|109725|3
1738715400000|2025-02-05 00:30:00|109808.5|109720|109818.9|109746|109819.1|109746|109808.5|109720|17
1738715410000|2025-02-05 00:30:10|109817.3|109744.3|109814.1|109742.5|109817.3|109744.3|109811|109739.3|4
1738715420000|2025-02-05 00:30:20|109812|109739.7|109807|109736.7|109814.9|109748.7|109798.7|109733.3|15
1738715430000|2025-02-05 00:30:30|109802.4|109732.3|109804.1|109732.3|109804.1|109733.9|109802.4|109732.3|3
1738715440000|2025-02-05 00:30:40|109802.4|109730.6|109800.3|109728|109802.4|109730.6|109800.3|109728|3
1738715460000|2025-02-05 00:31:00|109805.3|109722.7|109805.3|109722.7|109805.3|109722.7|109805.3|109722.7|1
1738715470000|2025-02-05 00:31:10|109803.6||109803.6||109804.9||109803.6||5
1738715480000|2025-02-05 00:31:20|109800.1|109719.1|109798.4|109717.4|109800.1|109719.1|109798.4|109716.7|6
1738715490000|2025-02-05 00:31:30|109781.9|109731.9|109801.9|109720.9|109803.5|109731.9|109781.9|109713.7|8
1738715500000|2025-02-05 00:31:40|109800.2|109716.6|109782.6|109707.7|109800.2|109719.3|109781.3|109702.9|13
1738715510000|2025-02-05 00:31:50|109784.3|109710.5|109783.5|109712.7|109791.4|109717.7|109783.5|109710.5|13
1738715520000|2025-02-05 00:32:00|109785.5|109715.5|109787.6|109715.2|109789.6|109727.9|109777.9|109715.2|5
1738715530000|2025-02-05 00:32:10|109784.7|109714.7|109782|109711.4|109784.7|109714.7|109782|109711.4|6
1738715550000|2025-02-05 00:32:30|109770.9|109720.9|109782|109711.4|109782|109720.9|109770.9|109711.4|2
1738715560000|2025-02-05 00:32:40|109770.9|109720.9|109776.1|109704|109805|109720.9|109768.5|109700|5
1738715570000|2025-02-05 00:32:50|109769.3|109705|109778.4|109707.9|109780.1|109719.3|109765.4|109702.3|10
1738715580000|2025-02-05 00:33:00|109774.2|109704.1|109772.5|109686.8|109779.2|109704.1|109768.3|109685.7|26
1738715590000|2025-02-05 00:33:10|109768.3|109687.4|109772.5|109686.8|109772.5|109689.1|109768.3|109686.8|3
1738715600000|2025-02-05 00:33:20|109770|109689.1|109773.6|109692.7|109777.7|109694.3|109770|109689.1|8
1738715610000|2025-02-05 00:33:30|109777.7|109692|109777.7|109692|109777.7|109694.3|109773.6|109689.3|5
1738715620000|2025-02-05 00:33:40|109775.3|109694.3|109775.3|109694.3|109775.3|109694.3|109775.3|109694.3|1
1738715630000|2025-02-05 00:33:50|109795|109685|109784.8|109703.8|109800|109703.8|109780.3|109685|5
1738715640000|2025-02-05 00:34:00|109780.2|109699.3|109793.1|109712.1|109794.1|109713.1|109780.2|109696.3|12
1738715650000|2025-02-05 00:34:10|109789.6|109708.6|109788.3|109705.6|109791.7|109710.7|109783.3|109702.3|14
1738715660000|2025-02-05 00:34:20|109792.1|109709.5|109791.8|109710.9|109793.7|109711.1|109790.1|109707.5|6
1738715670000|2025-02-05 00:34:30|109793.5||109791.8||109793.5||109791.8||2
1738715680000|2025-02-05 00:34:40|109790.1|109708.2|109784.7|109702.1|109790.1|109708.2|109781.2|109700.2|6
1738715690000|2025-02-05 00:34:50|109783.1|109705.8|109788.4|109707.5|109788.4|109707.5|109783.1|109705.8|14
1738715700000|2025-02-05 00:35:00||109705.8||109707.5||109707.5||109705.8|2
1738715710000|2025-02-05 00:35:10||109705.8||109707.5||109709.1||109705.8|4
1738715720000|2025-02-05 00:35:20|109810|109700|109794.8|109713.9|109810|109713.9|109794.8|109700|2
1738715730000|2025-02-05 00:35:30|109793.1|109711.2|109793.1|109712.2|109794.8|109712.2|109793.1|109711.2|6
1738715740000|2025-02-05 00:35:40|109788.3|109707.3|109790.1|109709.2|109791.8|109710.9|109788.3|109707.3|3
1738715750000|2025-02-05 00:35:50|109783.7|109702.7|109784.7|109702.1|109788|109705.4|109780.3|109699.3|11
1738715760000|2025-02-05 00:36:00|109783|109705.7|109783.1|109702.1|109786.8|109705.9|109783|109702|13
1738715770000|2025-02-05 00:36:10|109786.5|109705.5|109782.1|109701.2|109786.5|109705.5|109779.6|109698.7|5
1738715780000|2025-02-05 00:36:20|109776.3|109698.2|109770.8|109689.8|109783.5|109700.9|109767.3|109686.4|12
1738715790000|2025-02-05 00:36:30|109774.1|109693.1|109776.1|109695.1|109779.7|109698.7|109774.1|109689.8|11
1738715800000|2025-02-05 00:36:40|109780.1|109699.1|109775.4|109694.5|109780.1|109699.1|109772.1|109691.1|6
1738715810000|2025-02-05 00:36:50|109777.1|109699.9|109780.5|109699.6|109784.3|109705.1|109777.1|109696.6|16
1738715840000|2025-02-05 00:37:20|109800|109690|109800|109690|109800|109690|109798.5|109682.5|3
1738715850000|2025-02-05 00:37:30|109798.5|109682.5|109776.9|109694.2|109800|109695.9|109775.2|109682.5|11
1738715860000|2025-02-05 00:37:40|109775.2|109672.3|109775.2|109694.2|109775.2|109694.2|109765.3|109672.3|3
1738715870000|2025-02-05 00:37:50|109773.5|109692.5|109770.3|109689.3|109773.8|109692.8|109766.6|109685.7|8
1738715880000|2025-02-05 00:38:00|109772||109770.3||109772||109770.3||6
1738715890000|2025-02-05 00:38:10|109768.7|109685.9|109758.7|109677.8|109768.7|109685.9|109758.7|109677.4|8
1738715900000|2025-02-05 00:38:20|109755.4|109674.1|109754.9|109675.6|109755.4|109677.3|109750.7|109672|15
1738715910000|2025-02-05 00:38:30|109753.2|109669.6|109750.6|109672.9|109753.2|109672.9|109747.2|109669.6|3
1738715920000|2025-02-05 00:38:40|109753.2|109675.6|109742.6|109663.3|109757.6|109678.5|109740.9|109663.3|14
1738715930000|2025-02-05 00:38:50|109746.1|109666.7|109724.6|109674.6|109750.6|109677.6|109724.6|109663.1|16
1738715940000|2025-02-05 00:39:00|109724.1|109674.1|109743.1|109693.1|109743.1|109693.1|109724.1|109665.8|15
1738715950000|2025-02-05 00:39:10|109744|109694|109755.1|109683.7|109755.1|109695.2|109743.6|109683.7|12
1738715960000|2025-02-05 00:39:20|109743.6|109693.6|109752.3|109681.4|109755.1|109693.6|109741|109681.4|11
1738715970000|2025-02-05 00:39:30|109742.7|109692.7|109759.1|109688.1|109763.1|109700.5|109742.7|109685.9|9
1738715980000|2025-02-05 00:39:40|109761.1|109692.5|109760.7|109710.7|109772.3|109712.4|109756.6|109692.5|17
1738715990000|2025-02-05 00:39:50|109761.5|109711.5|109766.3|109694.7|109769.7|109711.5|109753|109693.1|8
1738716000000|2025-02-05 00:40:00|109754.7|109704.7|109753.8|109703.8|109766.3|109705.5|109753.8|109690.5|8
1738716010000|2025-02-05 00:40:10|109765.4|109693.9|109754.6|109704.6|109765.4|109707.4|109750.5|109693.9|8
1738716020000|2025-02-05 00:40:20|109757.2|109707.2|109770.1|109700.1|109774.8|109709.8|109756.2|109697|15
1738716030000|2025-02-05 00:40:30|109774.4|109708.5|109759|109709|109778.9|109713.6|109755.9|109700.4|16
1738716040000|2025-02-05 00:40:40|109757.3|109707.3|109754.6|109704.6|109764.5|109707.3|109752.3|109692.9|5
1738716050000|2025-02-05 00:40:50|109762.8|109689.6|109765.5|109694|109765.5|109705.6|109752.9|109689.6|5
1738716060000|2025-02-05 00:41:00|109755.6|109705.6|109762.7|109712.7|109774.3|109714.4|109755.6|109695.1|14
1738716070000|2025-02-05 00:41:10|109759.8|109709.8|109771.5|109701.5|109771.5|109714.7|109758.4|109701.5|7
1738716080000|2025-02-05 00:41:20|109761.2|109711.2|109761.2|109711.2|109761.2|109711.2|109761.2|109711.2|1
1738716090000|2025-02-05 00:41:30|109758.6|109708.6|109754.2|109704.2|109762.7|109708.6|109747.6|109686|14
1738716100000|2025-02-05 00:41:40|109753.3|109703.3|109754.9|109704.9|109763|109704.9|109748.8|109688.9|9
1738716110000|2025-02-05 00:41:50|109790.9|109674.9|109766.8|109685.9|109790.9|109685.9|109766.8|109674.9|2
1738716120000|2025-02-05 00:42:00|109771|109690.1|109772.5|109689.9|109775.9|109694.9|109770.9|109689.9|8
1738716130000|2025-02-05 00:42:10|109761.3|109691.5|109763.2|109713.2|109776.1|109717.4|109755.5|109669.7|16
1738716140000|2025-02-05 00:42:20|109774.8|109703.3|109763.2|109713.2|109774.8|109713.2|109763.2|109703.3|2
1738716150000|2025-02-05 00:42:30|109758.1|109708.1|109764.3|109714.3|109767.3|109717.3|109757.7|109707.7|9
1738716160000|2025-02-05 00:42:40|109761.5|109711.5|109762|109712|109769.7|109712.4|109752.9|109696.5|9
1738716170000|2025-02-05 00:42:50|109773.6|109702|109762|109712|109773.6|109712|109762|109702|2
1738716180000|2025-02-05 00:43:00|109761.2|109711.2|109767|109695.5|109771.9|109712|109761.2|109695.2|8
1738716190000|2025-02-05 00:43:10|109770.1|109698.6|109758|109708|109770.1|109710.2|109755.4|109698.6|9
1738716200000|2025-02-05 00:43:20|109755.5|109705.5|109755.2|109705.2|109762.3|109708|109752.4|109689.1|13
1738716210000|2025-02-05 00:43:30|109757.6|109707.6|109764.5|109694.5|109764.5|109707.6|109757.6|109694.5|2
1738716220000|2025-02-05 00:43:40|109757.8|109707.8|109755.5|109705.5|109763.1|109707.8|109753.2|109689.9|7
1738716230000|2025-02-05 00:43:50|109759.2|109709.2|109759|109709|109759.2|109709.2|109756|109706|3
1738716240000|2025-02-05 00:44:00|109761.9|109711.9|109762.7|109712.7|109762.7|109712.7|109761.9|109711.9|2
1738716250000|2025-02-05 00:44:10|109756.8|109706.8|109762|109712|109774.2|109713.5|109756.8|109702|5
1738716260000|2025-02-05 00:44:20|109758.6|109708.6|109757.5|109707.5|109769.1|109708.6|109757.5|109697.5|8
1738716270000|2025-02-05 00:44:30|109769.1|109697.5|109770.2|109698.7|109774.9|109709.6|109759.6|109697.5|8
1738716280000|2025-02-05 00:44:40|109760.3|109710.3|109781.7|109710.2|109781.7|109710.3|109760.3|109698.7|5
1738716290000|2025-02-05 00:44:50|109771.8|109721.8|109780.3|109708.7|109784.3|109724.4|109768.7|109705.1|7
1738716300000|2025-02-05 00:45:00|109770.4|109720.4|109771.1|109699.6|109778.6|109720.4|109757.7|109699.6|15
1738716310000|2025-02-05 00:45:10|109767|109695.5|109757.2|109707.2|109772.1|109712.2|109757.2|109693.9|9
1738716320000|2025-02-05 00:45:20|109755.7|109705.7|109755.2|109705.2|109762.9|109705.7|109748.8|109683.1|22
1738716330000|2025-02-05 00:45:30|109765.1|109693.6|109765.3|109693.8|109769.7|109705.4|109755.2|109693.6|7
1738716340000|2025-02-05 00:45:40|109751.4|109701.4|109763|109691.5|109763|109701.4|109751.4|109691.5|4
1738716350000|2025-02-05 00:45:50|109751.4|109701.4|109751.4|109701.4|109763|109701.4|109751.4|109691.5|5
1738716360000|2025-02-05 00:46:00|109761.3|109689.8|109761.3|109689.8|109761.3|109701.4|109751.4|109689.8|11
1738716370000|2025-02-05 00:46:10|109751.4|109701.4|109759.1|109709.1|109785|109709.1|109748.9|109675|11
1738716380000|2025-02-05 00:46:20|109773|109699.1|109759.1|109709.1|109773|109710.8|109759.1|109695.8|9
1738716390000|2025-02-05 00:46:30|109755.8|109705.8|109770|109698.5|109770|109708.4|109753.3|109693.3|8
1738716400000|2025-02-05 00:46:40|109758.4|109708.4|109755.6|109705.6|109763.8|109713.8|109753|109703|8
1738716410000|2025-02-05 00:46:50|109765.5|109692.3|109755.6|109705.6|109765.5|109705.6|109755.6|109692.3|2
1738716420000|2025-02-05 00:47:00|109759.1|109709.1|109759.1|109709.1|109759.1|109709.1|109759.1|109709.1|1
1738716430000|2025-02-05 00:47:10|109773|109699.1|109782.3|109712.3|109782.3|109718.2|109763.1|109699.1|14
1738716440000|2025-02-05 00:47:20|109774.9|109724.9|109774.9|109724.9|109786.5|109724.9|109774.9|109711.9|5
1738716450000|2025-02-05 00:47:30|109784.8|109711.9|109774.9|109724.9|109786.5|109724.9|109774.9|109711.9|8
1738716460000|2025-02-05 00:47:40|109776.6|109726.6|109778.1|109728.1|109789.9|109728.5|109772.4|109719.9|7
1738716470000|2025-02-05 00:47:50|109779.8|109729.8|109796.5|109726.5|109796.5|109740.7|109778.4|109726.5|11
1738716480000|2025-02-05 00:48:00|109798.1|109738.2|109795.9|109724.4|109804.9|109741.6|109783.2|109721.6|8
1738716490000|2025-02-05 00:48:10|109799.1|109727.6|109795.1|109723.5|109799.1|109742.7|109782.3|109720.7|10
1738716520000|2025-02-05 00:48:40|109782.7|109732.7|109776.3|109726.3|109782.7|109732.7|109776.3|109726.3|2
1738716530000|2025-02-05 00:48:50|109790.8|109719.3|109785.4|109735.4|109800.9|109735.4|109784|109719.3|6
1738716550000|2025-02-05 00:49:10|109787.1|109737.1|109787.1|109737.1|109787.1|109737.1|109787.1|109737.1|1
1738716560000|2025-02-05 00:49:20|109825|109715|109794.3|109744.3|109825|109744.3|109791.8|109715|6
1738716570000|2025-02-05 00:49:30|109801.7|109731.7|109797.9|109747.9|109807.8|109747.9|109797.9|109731.7|9
1738716580000|2025-02-05 00:49:40|109795.4|109745.4|109795.4|109745.4|109810.1|109752.7|109795.4|109740.1|5
1738716590000|2025-02-05 00:49:50|109806.9|109735.4|109799.5|109749.5|109812.9|109753.9|109795.4|109735.4|10
1738716600000|2025-02-05 00:50:00|109811.1|109739.5|109799.5|109749.5|109811.1|109749.5|109799.5|109739.5|2
1738716610000|2025-02-05 00:50:10|109811.1|109739.5|109800.7|109750.7|109818.4|109758.5|109799.5|109739.5|12
1738716620000|2025-02-05 00:50:20|109803.7|109753.7|109799.7|109749.7|109803.7|109753.7|109799.6|109749.6|3
1738716630000|2025-02-05 00:50:30|109797.2|109747.2|109811.7|109740.2|109811.9|109750.2|109797.2|109738.7|7
1738716640000|2025-02-05 00:50:40|109806.8|109735.2|109824.3|109752.8|109825.5|109764.4|109805.7|109735.2|23
1738716650000|2025-02-05 00:50:50|109819.1|109747.5|109804.3|109754.3|109819.1|109760.4|109803.3|109746.7|9
1738716660000|2025-02-05 00:51:00|109814.2|109742.7|109807|109757|109814.2|109757|109807|109740.7|3
1738716670000|2025-02-05 00:51:10|109804.3|109754.3|109800|109750|109814.2|109754.3|109800|109740.1|7
1738716680000|2025-02-05 00:51:20|109811.6|109740|109809.4|109759.4|109811.6|109759.4|109800|109740|11
1738716690000|2025-02-05 00:51:30|109806.5|109756.5|109819|109747.5|109819|109759.1|109801|109745.5|8
1738716700000|2025-02-05 00:51:40|109807.4|109757.4|109807.4|109757.4|109807.4|109757.4|109807.4|109757.4|1
1738716710000|2025-02-05 00:51:50|109804.4|109754.4|109787.3|109737.3|109804.4|109754.4|109787.3|109731.3|8
1738716720000|2025-02-05 00:52:00|109790.8|109740.8|109788.4|109738.4|109806.6|109745|109787.5|109726.7|11
1738716730000|2025-02-05 00:52:10|109800|109728.5|109789.9|109739.9|109800|109741.2|109787.3|109728.5|5
1738716750000|2025-02-05 00:52:30|109791.6|109741.6|109802.1|109730.6|109806.4|109741.6|109786.3|109725.8|6
1738716760000|2025-02-05 00:52:40|109790.6|109740.6|109791.8|109741.8|109802.1|109747.7|109790.6|109730.6|6
1738716770000|2025-02-05 00:52:50|109794.5|109744.5|109785|109735|109803.3|109748.5|109785|109731.5|21
1738716780000|2025-02-05 00:53:00|109788.2|109738.2|109782.2|109732.2|109799.5|109745.4|109782.2|109728.2|14
1738716790000|2025-02-05 00:53:10|109787.2|109737.2|109801.5|109729.9|109801.5|109746.2|109787.2|109729.9|7
1738716800000|2025-02-05 00:53:20|109789.9|109739.9|109797.4|109747.4|109797.4|109747.4|109787.1|109737.1|5
1738716810000|2025-02-05 00:53:30|109794.8|109744.8|109791.6|109741.6|109797.3|109747.3|109791.6|109741.6|4
1738716820000|2025-02-05 00:53:40|109790|109740|109785.6|109735.6|109800.1|109740|109785.6|109730.1|8
1738716840000|2025-02-05 00:54:00|109795.5|109723.3|109797.5|109747.5|109807.5|109747.5|109785.6|109723.3|15
1738716850000|2025-02-05 00:54:10|109807.5|109735.5|109807.5|109735.9|109807.5|109747.5|109791|109729.3|14
1738716860000|2025-02-05 00:54:20|109797.5|109747.5|109797.9|109726.3|109810.9|109751|109794.3|109722.7|19
1738716870000|2025-02-05 00:54:30|109792.4|109720.9|109788.1|109738.1|109803.5|109743.8|109788.1|109719.9|17
1738716880000|2025-02-05 00:54:40|109798|109725.8|109785.8|109735.8|109799.7|109742.2|109785.8|109724.2|12
1738716890000|2025-02-05 00:54:50|109795.7|109723.5|109782.7|109732.7|109800.9|109738.4|109779.5|109713.9|22
1738716900000|2025-02-05 00:55:00|109778.2|109728.2|109783.2|109733.2|109794.8|109733.2|109767.4|109706.8|20
1738716910000|2025-02-05 00:55:10|109785.1|109715.1|109789.3|109717.8|109789.3|109729.4|109777.8|109715.1|8
1738716920000|2025-02-05 00:55:20|109777.8|109727.8|109786.3|109714.8|109786.3|109727.8|109774.8|109714.8|3
1738716930000|2025-02-05 00:55:30|109789|109717.5|109773.4|109723.4|109789.1|109729.1|109773.4|109714.8|10
1738716940000|2025-02-05 00:55:40|109777.7|109727.7|109783.5|109712|109791.9|109727.7|109769.4|109709.4|10
1738716950000|2025-02-05 00:55:50|109773.6|109723.6|109789.6|109739.6|109796.8|109739.6|109773.6|109722.7|22
1738716960000|2025-02-05 00:56:00|109794.9|109724.9|109782|109732|109794.9|109732|109782|109724.9|2
1738716970000|2025-02-05 00:56:10|109793.1|109721.6|109782.1|109732.1|109793.7|109736.4|109778.3|109719|9
1738716980000|2025-02-05 00:56:20|109777|109727|109782.3|109732.3|109796.5|109735.2|109777|109719.1|13
1738716990000|2025-02-05 00:56:30|109779.4|109729.4|109777.8|109727.8|109783.9|109733.9|109776.8|109726.8|6
1738717010000|2025-02-05 00:56:50|109780.6|109730.6|109777.9|109727.9|109787.1|109732.8|109774.1|109717.1|6
1738717040000|2025-02-05 00:57:20|109781|109731|109776|109705.1|109782.7|109731|109774.4|109705.1|8
1738717050000|2025-02-05 00:57:30|109766.9|109716.9|109774.2|109724.2|109781.3|109724.8|109766.9|109710.3|14
1738717060000|2025-02-05 00:57:40|109775|109725|109773.5|109723.5|109784.9|109725.6|109773.5|109714.9|6
1738717070000|2025-02-05 00:57:50|109774.3|109724.3|109777.5|109705.9|109777.5|109727.1|109770|109705.9|8
1738717080000|2025-02-05 00:58:00|109780.1|109708.6|109774.8|109703.2|109780.1|109718.6|109763.2|109703.2|6
1738717090000|2025-02-05 00:58:10|109763.2|109713.2|109767.7|109717.7|109777.8|109721.8|109761.1|109700.3|14
1738717100000|2025-02-05 00:58:20|109766.8|109716.8|109770.4|109720.4|109770.4|109720.4|109764.8|109714.8|4
1738717110000|2025-02-05 00:58:30|109769.5|109719.5|109756.7|109706.7|109769.5|109719.5|109756.7|109696.2|12
1738717120000|2025-02-05 00:58:40|109760.4|109710.4|109761.7|109711.7|109767.3|109711.7|109754.6|109697.3|6
1738717130000|2025-02-05 00:58:50|109758.6|109708.6|109757.5|109707.5|109768.5|109712.5|109757.5|109698.5|6
1738717140000|2025-02-05 00:59:00|109756.6|109706.6|109758.4|109708.4|109765.7|109709.2|109752.2|109692.5|19
1738717150000|2025-02-05 00:59:10|109762.3|109712.3|109774.9|109703.3|109775.6|109712.3|109759.3|109699.3|9
1738717160000|2025-02-05 00:59:20|109771.8|109700.2|109764|109714|109775.6|109714|109761.4|109700.2|8
1738717170000|2025-02-05 00:59:30|109760.4|109710.4|109782|109710.4|109782|109714.2|109760.4|109702.9|5
1738717180000|2025-02-05 00:59:40|109777|109705.5|109776.1|109704.5|109777|109705.5|109770.5|109698.9|4
1738717190000|2025-02-05 00:59:50|109766.2|109716.2|109776.1|109704.5|109776.1|109716.2|109766.2|109703.2|5
1738717200000|2025-02-05 01:00:00|109764.6|109714.6|109743.4|109693.4|109764.9|109714.9|109742.4|109692.4|28
1738717210000|2025-02-05 01:00:10|109745.1|109695.1|109754.2|109672.9|109755.5|109695.1|109739.4|109672.9|7
1738717230000|2025-02-05 01:00:30|109739.8|109689.8|109735.2|109685.2|109750.3|109691.9|109735.2|109679.6|12
1738717240000|2025-02-05 01:00:40|109733.2|109683.2|109737|109687|109738.8|109688.8|109731|109681|14
1738717250000|2025-02-05 01:00:50|109739.2|109689.2|109744|109694|109748.9|109698.9|109739.2|109689.2|10
1738717260000|2025-02-05 01:01:00|109745|109695|109742.4|109692.4|109745|109695|109739.6|109689.6|7
1738717270000|2025-02-05 01:01:10|109739|109689|109736.7|109686.7|109741.2|109691.2|109733.7|109683.7|17
1738717280000|2025-02-05 01:01:20|109738.5|109688.5|109753.7|109703.7|109753.7|109703.7|109737.2|109687.2|12
1738717290000|2025-02-05 01:01:30|109754.7|109704.7|109755.5|109705.5|109756.5|109706.5|109754.7|109704.7|3
1738717300000|2025-02-05 01:01:40|109752.6|109702.6|109756.1|109706.1|109760.8|109710.8|109751.3|109701.3|15
1738717310000|2025-02-05 01:01:50|109759.1|109709.1|109761.3|109711.3|109761.3|109711.3|109758.1|109708.1|5
1738717330000|2025-02-05 01:02:10|109762.4|109712.4|109761.9|109711.9|109762.4|109712.4|109761.9|109711.9|2
1738717340000|2025-02-05 01:02:20|109760.1|109710.1|109761.1|109711.1|109761.1|109711.1|109760.1|109710.1|2
1738717350000|2025-02-05 01:02:30|109760.1|109710.1|109760.1|109710.1|109760.1|109710.1|109760.1|109710.1|1
1738717360000|2025-02-05 01:02:40|109771|109700|109771|109700|109771|109700|109771|109700|1
1738717370000|2025-02-05 01:02:50|109758.3|109708.3|109755.5|109705.5|109758.3|109708.3|109755.5|109705.5|3
1738717380000|2025-02-05 01:03:00|109752.5|109702.5|109743.7|109693.7|109752.5|109702.5|109742.9|109692.9|10
1738717390000|2025-02-05 01:03:10|109741.7|109691.7|109735.5|109685.5|109741.7|109691.7|109733.6|109683.6|6
1738717400000|2025-02-05 01:03:20|109732.5|109682.5|109733.8|109683.8|109738|109688|109732.5|109682.5|3
1738717410000|2025-02-05 01:03:30|109739|109689|109737.3|109687.3|109742|109692|109733.9|109683.9|9
1738717420000|2025-02-05 01:03:40|109740.6|109690.6|109730.3|109680.3|109740.6|109690.6|109729.3|109679.3|10
1738717430000|2025-02-05 01:03:50|109728.1|109678.1|109723.6|109673.6|109728.1|109678.1|109715|109665|17
1738717440000|2025-02-05 01:04:00|109722.4|109672.4|109724.6|109674.6|109724.7|109674.7|109719.3|109669.3|8
1738717450000|2025-02-05 01:04:10|109725.6|109675.6|109731.2|109681.2|109731.2|109681.2|109725.6|109675.6|4
1738717460000|2025-02-05 01:04:20|109732.2|109682.2|109732.7|109682.7|109736.7|109686.7|109730.6|109680.6|11
1738717470000|2025-02-05 01:04:30|109735.2|109685.2|109732.9|109682.9|109736.4|109686.4|109732.7|109682.7|6
1738717480000|2025-02-05 01:04:40|109733.9|109683.9|109728.5|109678.5|109733.9|109683.9|109725.1|109675.1|10
1738717490000|2025-02-05 01:04:50|109726.8|109676.8|109717.1|109667.1|109726.8|109676.8|109716.1|109666.1|13
1738717500000|2025-02-05 01:05:00|109715.4|109665.4|109720.4|109670.4|109723.1|109673.1|109714.6|109664.6|14
1738717510000|2025-02-05 01:05:10|109721.4|109671.4|109720.6|109670.6|109721.4|109671.4|109719.6|109669.6|3
1738717520000|2025-02-05 01:05:20|109720.9|109670.9|109717|109667|109722.4|109672.4|109715.4|109665.4|9
1738717530000|2025-02-05 01:05:30|109718.7|109668.7|109725.1|109675.1|109726.1|109676.1|109718.7|109668.7|7
1738717540000|2025-02-05 01:05:40|109722.1|109672.1|109721.7|109671.7|109723.3|109673.3|109721.7|109671.7|3
1738717550000|2025-02-05 01:05:50|109720.2|109670.2|109721.8|109671.8|109725.6|109675.6|109720.2|109670.2|6
1738717560000|2025-02-05 01:06:00|109724.8|109674.8|109699.3|109649.3|109729.4|109679.4|109699.3|109649.3|16
1738717570000|2025-02-05 01:06:10|109700.6|109650.6|109705.8|109655.8|109708.3|109658.3|109700.6|109650.6|8
1738717580000|2025-02-05 01:06:20|109706.5|109656.5|109715.2|109665.2|109716.2|109666.2|109705.8|109655.8|8
1738717590000|2025-02-05 01:06:30|109714.4|109664.4|109711.7|109661.7|109714.7|109664.7|109711.4|109661.4|9
1738717600000|2025-02-05 01:06:40|109713.5|109663.5|109711.5|109661.5|109713.5|109663.5|109710.3|109660.3|7
1738717610000|2025-02-05 01:06:50|109713.3|109663.3|109708.8|109658.8|109714.7|109664.7|109707.8|109657.8|8
1738717620000|2025-02-05 01:07:00|109708.3|109658.3|109706.6|109656.6|109709.3|109659.3|109705|109655|10
1738717630000|2025-02-05 01:07:10|109709.8|109659.8|109718.9|109668.9|109720.4|109670.4|109708.6|109658.6|32
1738717640000|2025-02-05 01:07:20|109717|109667|109723.4|109673.4|109724.8|109674.8|109712.6|109662.6|41
1738717650000|2025-02-05 01:07:30|109719.4|109669.4|109733.8|109683.8|109733.8|109683.8|109718|109668|32
1738717660000|2025-02-05 01:07:40|109735.8|109685.8|109743.8|109693.8|109745.2|109695.2|109733.7|109683.7|26
1738717670000|2025-02-05 01:07:50|109745.5|109695.5|109746.5|109696.5|109749|109699|109744.7|109694.7|7
1738717680000|2025-02-05 01:08:00|109744.7|109694.7|109746.1|109696.1|109748|109698|109744.7|109694.7|4
1738717690000|2025-02-05 01:08:10|109749.9|109699.9|109741.4|109691.4|109749.9|109699.9|109741.4|109691.4|7
1738717700000|2025-02-05 01:08:20|109739.5|109689.5|109737.1|109687.1|109739.5|109689.5|109736.1|109686.1|4
1738717710000|2025-02-05 01:08:30|109739|109689|109748.2|109698.2|109750.8|109700.8|109739|109689|20
1738717720000|2025-02-05 01:08:40|109746.9|109696.9|109743.9|109693.9|109747.4|109697.4|109742|109692|16
1738717730000|2025-02-05 01:08:50|109747.3|109697.3|109745.8|109695.8|109747.3|109697.3|109742.2|109692.2|5
1738717740000|2025-02-05 01:09:00|109743.9|109693.9|109735.6|109685.6|109743.9|109693.9|109732.5|109682.5|8
1738717750000|2025-02-05 01:09:10|109726.7|109676.7|109729.4|109679.4|109733.3|109683.3|109725.7|109675.7|11
1738717760000|2025-02-05 01:09:20|109732.4|109682.4|109729.3|109679.3|109734.7|109684.7|109728.7|109678.7|8
1738717770000|2025-02-05 01:09:30|109727|109677|109729.5|109679.5|109733.8|109683.8|109726.7|109676.7|14
1738717780000|2025-02-05 01:09:40|109727.1|109677.1|109728.4|109678.4|109733.8|109683.8|109727.1|109677.1|5
1738717790000|2025-02-05 01:09:50|109726.4|109676.4|109728.7|109678.7|109731.9|109681.9|109722.4|109672.4|17
1738717800000|2025-02-05 01:10:00|109730.8|109680.8|109726.7|109676.7|109734.5|109684.5|109726.7|109676.7|18
1738717810000|2025-02-05 01:10:10|109729.6|109679.6|109724.7|109674.7|109729.6|109679.6|109722.7|109672.7|13
1738717820000|2025-02-05 01:10:20|109720.7|109670.7|109722.9|109672.9|109727.2|109677.2|109720.7|109670.7|8
1738717830000|2025-02-05 01:10:30|109724.8|109674.8|109727.8|109677.8|109727.8|109677.8|109724.8|109674.8|2
1738717840000|2025-02-05 01:10:40|109729.9|109679.9|109730.6|109680.6|109730.9|109680.9|109728.2|109678.2|9
1738717850000|2025-02-05 01:10:50|109729.6|109679.6|109733.6|109683.6|109738.8|109688.8|109727.8|109677.8|15
1738717860000|2025-02-05 01:11:00|109732.9|109682.9|109732.1|109682.1|109734.8|109684.8|109727.1|109677.1|11
1738717870000|2025-02-05 01:11:10|109730.1|109680.1|109730.7|109680.7|109730.9|109680.9|109728.7|109678.7|4
1738717890000|2025-02-05 01:11:30|109728.6|109678.6|109725.7|109675.7|109728.6|109678.6|109723.5|109673.5|4
1738717900000|2025-02-05 01:11:40|109729.6|109679.6|109724.2|109674.2|109731.2|109681.2|109721.2|109671.2|6
1738717910000|2025-02-05 01:11:50|109726.1|109676.1|109731.1|109681.1|109731.1|109681.1|109725.8|109675.8|9
1738717920000|2025-02-05 01:12:00|109733|109683|109735.7|109685.7|109736.8|109686.8|109732.9|109682.9|8
1738717930000|2025-02-05 01:12:10|109737.6|109687.6|109749.3|109699.3|109751.8|109701.8|109737.6|109687.6|10
1738717940000|2025-02-05 01:12:20|109746.9|109696.9|109744.5|109694.5|109751.3|109701.3|109744.5|109694.5|9
1738717950000|2025-02-05 01:12:30|109742.4|109692.4|109738.5|109688.5|109745.5|109695.5|109738.4|109688.4|10
1738717960000|2025-02-05 01:12:40|109735.7|109685.7|109731.7|109681.7|109735.7|109685.7|109731.7|109681.7|6
1738717970000|2025-02-05 01:12:50|109726.1|109676.1|109729.8|109679.8|109732.9|109682.9|109726.1|109676.1|11
1738717990000|2025-02-05 01:13:10|109732|109682|109725.1|109675.1|109732|109682|109722.1|109672.1|9
1738718000000|2025-02-05 01:13:20|109726.6|109676.6|109724.3|109674.3|109727.3|109677.3|109724.3|109674.3|3
1738718010000|2025-02-05 01:13:30|109725.1|109675.1|109723.3|109673.3|109727.2|109677.2|109722.5|109672.5|7
1738718020000|2025-02-05 01:13:40|109726.1|109676.1|109736.9|109686.9|109741.4|109691.4|109723.6|109673.6|12
1738718030000|2025-02-05 01:13:50|109737.7|109687.7|109736.2|109686.2|109740.7|109690.7|109731.6|109681.6|18
1738718050000|2025-02-05 01:14:10|109736.4|109686.4|109747.1|109697.1|109751.2|109701.2|109736.4|109686.4|7
1738718060000|2025-02-05 01:14:20|109748.4|109698.4|109745.2|109695.2|109748.4|109698.4|109745.2|109695.2|4
1738718070000|2025-02-05 01:14:30|109742.2|109692.2|109743.2|109693.2|109745.6|109695.6|109738.7|109688.7|13
1738718080000|2025-02-05 01:14:40|109738.9|109688.9|109741|109691|109755.6|109692|109738.9|109682.9|5
1738718100000|2025-02-05 01:15:00|109740.3|109690.3|109749.1|109669.1|109749.1|109690.3|109731.8|109669.1|14
1738718110000|2025-02-05 01:15:10|109751.1|109673.1|109739.1|109658.5|109755.1|109677.1|109739.1|109658.5|14
1738718120000|2025-02-05 01:15:20|109736.3|109655.7|109695.4|109612.8|109738.3|109657.7|109695.4|109612.8|28
1738718130000|2025-02-05 01:15:30|109693.6|109598.2|109693.4|109592.7|109708.4|109615.1|109687.4|109590.7|30
1738718140000|2025-02-05 01:15:40|109697.7|109597|109706.7|109592|109706.7|109597|109693.2|109587.8|4
1738718150000|2025-02-05 01:15:50|109717|109601|109715.3|109604.4|109721.8|109608.9|109712.3|109596.3|21
1738718160000|2025-02-05 01:16:00|109711.3|109600.4|109695.6|109599.3|109719.8|109608.4|109694.7|109598.3|21
1738718170000|2025-02-05 01:16:10|109699.6|109603.2|109717.5|109606.1|109722.8|109611.4|109699.6|109594.2|10
1738718180000|2025-02-05 01:16:20|109715.9|109603.1|109708.3|109624.4|109717.5|109624.4|109699.2|109603.1|13
1738718190000|2025-02-05 01:16:30|109711.7|109627.7|109711.2|109627.6|109714.5|109636.8|109711.2|109627.6|6
1738718200000|2025-02-05 01:16:40|109707.6|109623.9|109713.3|109635.5|109717.1|109639.3|109707.6|109623.9|15
1738718210000|2025-02-05 01:16:50|109710.4|109626.7|109710.4|109626.7|109710.4|109626.7|109710.4|109626.7|1
1738718220000|2025-02-05 01:17:00|109711.7|109634|109732.5|109648.9|109732.5|109648.9|109711.7|109634|16
1738718230000|2025-02-05 01:17:10|109735.9|109652.3|109735.9|109652.3|109735.9|109652.3|109735.9|109652.3|1
1738718240000|2025-02-05 01:17:20|109739.9|109656.2|109744.4|109668.8|109744.7|109668.8|109734.1|109650.5|10
1738718250000|2025-02-05 01:17:30|109740.7|109659.1|109748|109672.3|109752.1|109676.5|109740.7|109655.4|12
1738718260000|2025-02-05 01:17:40|109751.4|109664.7|109747.8|109670.1|109755.4|109675.8|109747.8|109664.7|11
1738718270000|2025-02-05 01:17:50|109755.4|109672.4|109766.9|109683.5|109766.9|109683.5|109747.8|109670.1|10
1738718280000|2025-02-05 01:18:00|109757.7|109674.4|109754.9|109677.3|109768.7|109685.4|109754.9|109673.9|23
1738718290000|2025-02-05 01:18:10|109760.9|109682|109755.3|109679.7|109760.9|109682.7|109751.2|109673.6|18
1738718300000|2025-02-05 01:18:20|109756.1|109680.5|109745.3|109669.7|109756.1|109680.5|109744.9|109669.3|7
1738718310000|2025-02-05 01:18:30|109748.8|109673.1|109750.8|109673.1|109754.4|109677.1|109743.7|109668.1|18
1738718320000|2025-02-05 01:18:40|109748.3|109670.6|109751.2|109673.5|109753.8|109676.2|109748.3|109670.6|4
1738718330000|2025-02-05 01:18:50|109754.9|109676.9|109750.5|109672.9|109754.9|109676.9|109750.5|109672.9|2
1738718340000|2025-02-05 01:19:00|109753.1|109675.5|109742.7|109692.7|109756.9|109692.7|109742.7|109675.5|4
1738718350000|2025-02-05 01:19:10|109744.4|109694.4|109745.4|109695.4|109748.8|109698.8|109740.7|109690.7|23
1738718360000|2025-02-05 01:19:20|109745.3|109695.3|109743.8|109693.8|109745.9|109695.9|109743.8|109693.8|9
1738718370000|2025-02-05 01:19:30|109745.4|109695.4|109747.1|109697.1|109750.1|109700.1|109743.2|109693.2|15
1738718380000|2025-02-05 01:19:40|109749.8|109699.8|109749.8|109699.8|109752.8|109702.8|109747.1|109697.1|19
1738718390000|2025-02-05 01:19:50|109751.3|109701.3|109750.4|109700.4|109752.8|109702.8|109749.8|109699.8|7
1738718400000|2025-02-05 01:20:00|109752.4|109702.4|109765.5|109715.5|109765.5|109715.5|109748.5|109698.5|9
1738718420000|2025-02-05 01:20:20|109769.1|109696.9|109746.1|109696.1|109772.9|109716.1|109739.6|109689.6|16
1738718430000|2025-02-05 01:20:30|109743.6|109693.6|109716.8|109666.8|109743.6|109693.6|109713.4|109658|12
1738718440000|2025-02-05 01:20:40|109719.4|109669.4|109711|109661|109736.2|109669.9|109703.9|109611.8|20
1738718450000|2025-02-05 01:20:50|109715.3|109665.3|109711.7|109661.7|109720.4|109665.3|109709|109649.9|8
1738718460000|2025-02-05 01:21:00|109714.4|109664.4|109712.7|109662.7|109714.4|109664.4|109707.1|109657.1|4
1738718470000|2025-02-05 01:21:10|109709.3|109659.3|109707.1|109657.1|109709.3|109659.3|109703.8|109653.8|3
1738718480000|2025-02-05 01:21:20|109703.4|109653.4|109700.7|109650.7|109709.8|109653.4|109700.7|109638.3|4
1738718490000|2025-02-05 01:21:30|109697.4|109647.4|109697.2|109647.2|109699.9|109649.9|109694.7|109644.7|6
1738718500000|2025-02-05 01:21:40|109699.8|109649.8|109709.3|109637.8|109709.3|109654.2|109699.8|109637.8|5
1738718510000|2025-02-05 01:21:50|109705.8|109655.8|109714.6|109664.6|109714.6|109664.6|109703|109653|10
1738718520000|2025-02-05 01:22:00|109712.1|109662.1|109717.3|109667.3|109733.7|109667.3|109709.5|109659.5|7
1738718530000|2025-02-05 01:22:10|109719.2|109669.2|109727.1|109677.1|109727.1|109677.1|109714.6|109664.6|19
1738718540000|2025-02-05 01:22:20|109723.8|109673.8|109722.8|109672.8|109726.6|109676.6|109721|109671|5
1738718550000|2025-02-05 01:22:30|109722.7|109672.7|109715.3|109665.3|109722.7|109672.7|109715.3|109665.3|4
1738718560000|2025-02-05 01:22:40|109718.5|109668.5|109718.5|109668.5|109718.5|109668.5|109718.5|109668.5|1
1738718570000|2025-02-05 01:22:50|109719.2|109669.2|109717.4|109667.4|109720|109670|109717.4|109667.4|4
1738718580000|2025-02-05 01:23:00|109718.3|109668.3|109735.9|109685.9|109742.3|109685.9|109716.8|109663.1|15
1738718590000|2025-02-05 01:23:10|109733|109683|109733.3|109683.3|109736.8|109686.8|109729.3|109679.3|4
1738718600000|2025-02-05 01:23:20|109735.9|109685.9|109735.9|109685.9|109735.9|109685.9|109735.9|109685.9|1
1738718610000|2025-02-05 01:23:30|109733.3|109683.3|109733.3|109683.3|109733.3|109683.3|109733.3|109683.3|1
1738718630000|2025-02-05 01:23:50|109736.8|109686.8|109734.3|109684.3|109736.9|109686.9|109731.7|109681.7|6
1738718640000|2025-02-05 01:24:00|109716|109666|109717.3|109667.3|109717.3|109667.3|109716|109666|2
1738718660000|2025-02-05 01:24:20|109713.6|109663.6|109735.6|109662.4|109735.6|109669.9|109713.6|109659.8|7
1738718670000|2025-02-05 01:24:30|109729.2|109679.2|109710.3|109660.3|109735.6|109679.2|109710.3|109660.3|6
1738718680000|2025-02-05 01:24:40|109711.8|109661.8|109711.8|109661.8|109711.8|109661.8|109711.8|109661.8|1
1738718690000|2025-02-05 01:24:50|109710.3|109660.3|109711.8|109661.8|109711.8|109661.8|109710.3|109660.3|4
1738718700000|2025-02-05 01:25:00|109709.3|109659.3|109707.4|109657.4|109713.4|109663.4|109705.1|109655.1|12
1738718710000|2025-02-05 01:25:10|109705.7|109655.7|109708.4|109658.4|109708.4|109658.4|109705.3|109655.3|3
1738718720000|2025-02-05 01:25:20|109705.7|109655.7|109703.4|109653.4|109710.1|109655.7|109698.4|109638.2|7
1738718730000|2025-02-05 01:25:30|109700.7|109650.7|109700.7|109650.7|109700.7|109650.7|109700.7|109650.7|1
1738718750000|2025-02-05 01:25:50|109707.8|109635.9|109700.7|109650.7|109707.8|109650.7|109700.7|109635.9|2
1738718760000|2025-02-05 01:26:00|109703.2|109653.2|109704|109654|109709.4|109659.4|109698.5|109648.5|7
1738718770000|2025-02-05 01:26:10|109702.5|109652.5|109705.7|109655.7|109713.2|109658.7|109698.9|109641.3|8
1738718780000|2025-02-05 01:26:20|109712.8|109640.9|109729.9|109657|109731.5|109664.6|109705.7|109640.9|12
1738718790000|2025-02-05 01:26:30|109733.7|109660.7|109730.8|109657.9|109734.6|109661.7|109727.1|109654.2|7
1738718810000|2025-02-05 01:26:50|109728.3|109655.4|109705|109655|109728.3|109659.5|109705|109651.9|7
1738718820000|2025-02-05 01:27:00|109711.4|109641.2|109705|109655|109711.4|109655|109705|109641.2|2
1738718830000|2025-02-05 01:27:10|109702|109652|109687.3|109637.3|109702|109652|109684.5|109634.5|4
1738718840000|2025-02-05 01:27:20|109682.2|109632.2|109685.1|109635.1|109685.1|109635.1|109682.2|109632.2|2
1738718850000|2025-02-05 01:27:30|109683.6|109633.6|109679.7|109629.7|109683.6|109633.6|109673|109623|11
1738718870000|2025-02-05 01:27:50|109676.7|109626.7|109677.9|109627.9|109677.9|109627.9|109672.1|109622.1|5
1738718880000|2025-02-05 01:28:00|109674.2|109624.2|109647.9|109597.9|109682.2|109632.2|109644.9|109594.9|23
1738718890000|2025-02-05 01:28:10|109650.5|109600.5|109652.1|109602.1|109655.9|109605.9|109646.2|109596.2|8
1738718900000|2025-02-05 01:28:20|109649.4|109599.4|109650.5|109600.5|109653.6|109603.6|109644.6|109594.6|13
1738718910000|2025-02-05 01:28:30|109650.1|109600.1|109650.1|109600.1|109650.1|109600.1|109650.1|109600.1|1
1738718930000|2025-02-05 01:28:50|109652.8|109602.8|109652.9|109602.9|109656.5|109606.5|109652.8|109602.8|4
1738718940000|2025-02-05 01:29:00|109655.6|109605.6|109655.6|109605.6|109672|109606.6|109655.6|109599.1|4
1738718950000|2025-02-05 01:29:10|109653.3|109603.3|109655.5|109605.5|109662.9|109612.9|109650.6|109600.6|11
1738718960000|2025-02-05 01:29:20|109658.3|109608.3|109655.3|109605.3|109671.7|109608.6|109650.4|109598.1|22
1738718970000|2025-02-05 01:29:30|109652.5|109602.5|109656.2|109606.2|109658|109608|109652.5|109602.5|14
1738718980000|2025-02-05 01:29:40|109652.7|109602.7|109656|109606|109656|109606|109652.7|109602.7|2
1738718990000|2025-02-05 01:29:50|109658.7|109608.7|109658.7|109608.7|109658.7|109608.7|109658.7|109608.7|1
1738719000000|2025-02-05 01:30:00|109662.1|109612.1|109664.5|109614.5|109666|109616|109658.5|109608.5|10
1738719010000|2025-02-05 01:30:10|109663|109613|109672.7|109622.7|109680.5|109630.5|109655.2|109601.7|31
1738719020000|2025-02-05 01:30:20|109675.3|109625.3|109705.3|109632.5|109707.3|109634.5|109671.4|109618.3|18
1738719030000|2025-02-05 01:30:30|109689.9|109639.9|109688.2|109638.2|109707.2|109642.3|109687.3|109632.5|21
1738719040000|2025-02-05 01:30:40|109682.2|109632.2|109688|109638|109688|109638|109681|109631|12
1738719050000|2025-02-05 01:30:50|109682.3|109632.3|109685.4|109635.4|109685.4|109635.4|109682.3|109632.3|2
1738719060000|2025-02-05 01:31:00|109681.3|109631.3|109687.4|109637.4|109687.4|109637.4|109681.3|109631.3|5
1738719070000|2025-02-05 01:31:10|109687.9|109637.9|109688|109638|109690.1|109640.1|109683.2|109633.2|10
1738719080000|2025-02-05 01:31:20|109687.6|109637.6|109692.7|109642.7|109692.7|109642.7|109683|109633|11
1738719090000|2025-02-05 01:31:30|109693.2|109643.2|109689.9|109639.9|109695|109645|109689.9|109639.9|5
1738719100000|2025-02-05 01:31:40|109692.8|109642.8|109693.2|109643.2|109694.9|109644.9|109688.5|109638.5|5
1738719110000|2025-02-05 01:31:50|109695.8|109645.8|109729.7|109657.2|109731.2|109661.5|109695.8|109645.8|21
1738719120000|2025-02-05 01:32:00|109732.3|109659.8|109733.1|109660.5|109736.3|109663.7|109727.7|109655.1|22
1738719130000|2025-02-05 01:32:10|109735.3|109662.7|109730.8|109680.8|109757|109682.6|109728.6|109635.7|12
1738719140000|2025-02-05 01:32:20|109724.8|109674.8|109729.9|109679.9|109734.1|109684.1|109724.8|109674.8|15
1738719150000|2025-02-05 01:32:30|109734|109684|109730.5|109680.5|109734.3|109684|109723.5|109658.9|21
1738719170000|2025-02-05 01:32:50|109735.6|109685.6|109761.9|109651.2|109761.9|109687.5|109728.3|109651.2|7
1738719180000|2025-02-05 01:33:00|109762.8|109652.9|109767.1|109654.7|109776.4|109687.5|109749.2|109652.9|35
1738719190000|2025-02-05 01:33:10|109760.9|109683.8|109764.3|109648.3|109770.9|109696|109739.1|109645|29
1738719200000|2025-02-05 01:33:20|109769.6|109663|109743.8|109693.8|109770.3|109695.6|109736.9|109651.5|34
1738719210000|2025-02-05 01:33:30|109741.7|109691.7|109767.2|109655.6|109767.8|109695.1|109737.7|109640|28
1738719220000|2025-02-05 01:33:40|109771.7|109655.7|109747.8|109697.8|109771.7|109697.9|109745.9|109655.6|25
1738719230000|2025-02-05 01:33:50|109745.9|109695.9|109742.6|109692.6|109748.3|109698.3|109737.9|109687.9|24
1738719240000|2025-02-05 01:34:00|109737.5|109687.5|109762.9|109654.7|109762.9|109695.4|109735.4|109654.7|28
1738719250000|2025-02-05 01:34:10|109766.9|109691.6|109761.2|109652.9|109766.9|109692.7|109730|109652.9|19
1738719260000|2025-02-05 01:34:20|109738.3|109688.3|109734.7|109684.7|109760.3|109688.3|109727.2|109638.2|15
1738719270000|2025-02-05 01:34:30|109731.1|109681.1|109735.1|109685.1|109738|109688|109731.1|109681.1|5
1738719280000|2025-02-05 01:34:40|109731.7|109681.7|109736.7|109686.7|109759.4|109689.6|109726.5|109640.4|16
1738719290000|2025-02-05 01:34:50|109743.1|109672.9|109733.3|109683.3|109743.1|109686.7|109729.6|109669.5|6
1738719300000|2025-02-05 01:35:00|109735|109664.8|109747.3|109697.3|109759.7|109699.3|109734|109639.3|32
1738719310000|2025-02-05 01:35:10|109748.3|109698.3|109789.7|109680|109789.7|109716.5|109747.3|109679.1|30
1738719320000|2025-02-05 01:35:20|109764.6|109714.6|109752.4|109702.4|109800.1|109714.6|109750.6|109658.7|29
1738719330000|2025-02-05 01:35:30|109751.6|109701.6|109748.9|109698.9|109757.6|109707.6|109745.3|109695.3|35
1738719340000|2025-02-05 01:35:40|109749.4|109699.4|109750.4|109700.4|109757.8|109707.8|109744.8|109694.8|26
1738719350000|2025-02-05 01:35:50|109751.4|109701.4|109775.5|109705|109794.8|109722.2|109745.1|109659.3|31
1738719360000|2025-02-05 01:36:00|109782.7|109712.2|109794.8|109680|109794.8|109720.4|109764.9|109680|45
1738719370000|2025-02-05 01:36:10|109802.8|109686.8|109765|109715|109802.8|109715|109765|109680|3
1738719380000|2025-02-05 01:36:20|109768|109718|109785.4|109713.5|109787|109721.4|109763.4|109707.2|23
1738719390000|2025-02-05 01:36:30|109791.3|109719.3|109810.8|109694.8|109810.8|109723.7|109784|109694.8|32
1738719400000|2025-02-05 01:36:40|109796.9|109723|109809|109693|109809|109723|109786.5|109693|32
1738719410000|2025-02-05 01:36:50|109795.1|109721.3|109810.8|109694.8|109810.8|109725.4|109789.6|109694.8|19
1738719420000|2025-02-05 01:37:00|109794.3|109720.3|109789.5|109715.7|109798.9|109724.9|109789.5|109715.6|17
1738719430000|2025-02-05 01:37:10|109789|109715.1|109806|109690|109806|109720.5|109781.9|109690|28
1738719440000|2025-02-05 01:37:20|109789.1|109716.9|109804.2|109688.2|109805.6|109716.9|109780.6|109682.3|31
1738719450000|2025-02-05 01:37:30|109794.8|109682.3|109766.4|109716.4|109804.2|109720.8|109766.4|109682.3|13
1738719460000|2025-02-05 01:37:40|109760.5|109710.5|109763|109713|109769.6|109718.6|109760.5|109697.1|11
1738719470000|2025-02-05 01:37:50|109769|109695.8|109763.4|109713.4|109769.7|109715|109761.2|109693.8|16
1738719480000|2025-02-05 01:38:00|109764.5|109714.5|109761.8|109711.8|109767.7|109717.7|109760.3|109710.3|8
1738719490000|2025-02-05 01:38:10|109759.2|109709.2|109761.7|109711.7|109763.1|109713.1|109759.2|109709.2|5
1738719500000|2025-02-05 01:38:20|109766|109716|109763.2|109713.2|109766|109716|109763.2|109713.2|2
1738719520000|2025-02-05 01:38:40|109760.7|109710.7|109760.7|109710.7|109760.7|109710.7|109760.7|109710.7|1
1738719530000|2025-02-05 01:38:50|109743.3|109693.3|109744.9|109694.9|109744.9|109694.9|109742.7|109692.7|3
1738719540000|2025-02-05 01:39:00|109740|109690|109743.7|109693.7|109745.6|109695.6|109737.2|109687.2|12
1738719560000|2025-02-05 01:39:20|109744.5|109694.5|109747.2|109697.2|109747.2|109697.2|109744.5|109694.5|2
1738719570000|2025-02-05 01:39:30|109749.1|109699.1|109750.4|109700.4|109751.4|109701.4|109745|109695|7
1738719580000|2025-02-05 01:39:40|109767.7|109693.1|109769|109719|109769|109719|109760.4|109693.1|10
1738719590000|2025-02-05 01:39:50|109765.8|109715.8|109785.5|109713.3|109791.3|109720.6|109765.8|109707|20
1738719600000|2025-02-05 01:40:00|109779.9|109707.6|109787.7|109714.8|109792.7|109721.3|109767.7|109707.6|16
1738719620000|2025-02-05 01:40:20|109790.5|109717.7|109789.5|109716.5|109790.5|109717.7|109786.7|109713.8|4
1738719630000|2025-02-05 01:40:30|109792.2|109719.3|109794.2|109744.2|109801.6|109746.8|109789.9|109717.1|21
1738719640000|2025-02-05 01:40:40|109798.1|109748.1|109799.1|109722.6|109814.4|109748.1|109791.6|109698.4|27
1738719650000|2025-02-05 01:40:50|109796.5|109719.9|109822.7|109711.1|109822.7|109731.1|109793.5|109697.3|28
1738719660000|2025-02-05 01:41:00|109796.1|109746.1|109810.1|109694.1|109816.7|109748.1|109790.7|109688.9|29
1738719670000|2025-02-05 01:41:10|109803.1|109687.1|109819.5|109711.1|109819.5|109746.7|109790.3|109687.1|40
1738719680000|2025-02-05 01:41:20|109798.5|109726.6|109799|109725.3|109818.6|109745|109786.7|109697.7|39
1738719690000|2025-02-05 01:41:30|109813.2|109697.2|109791.2|109741.2|109818.6|109742.7|109791.1|109697.2|23
1738719700000|2025-02-05 01:41:40|109794.5|109744.5|109796.4|109746.4|109820.4|109749.3|109792.1|109708.8|21
1738719710000|2025-02-05 01:41:50|109799.8|109749.8|109815.9|109699.9|109822.7|109750.2|109788.4|109699.9|34
1738719720000|2025-02-05 01:42:00|109814.9|109698.9|109818.6|109707.9|109818.6|109748.2|109789.8|109697.6|35
1738719730000|2025-02-05 01:42:10|109819.5|109723|109797.1|109723.5|109822.7|109731.4|109794.3|109694.8|26
1738719740000|2025-02-05 01:42:20|109799.2|109725.7|109791|109713.1|109805.7|109727.4|109788.8|109684.5|17
1738719750000|2025-02-05 01:42:30|109795.6|109717.7|109798.9|109720.1|109800.6|109720.1|109792.3|109712.9|15
1738719760000|2025-02-05 01:42:40|109795.1|109716.4|109796.5|109718.6|109798.4|109720.5|109791.5|109713.7|8
1738719770000|2025-02-05 01:42:50|109801.5|109723.6|109808|109692|109810.3|109723.6|109792.5|109692|11
1738719780000|2025-02-05 01:43:00|109797.5|109720.9|109799|109722.4|109802.8|109726.1|109793.6|109717.1|26
1738719790000|2025-02-05 01:43:10|109797.9|109719.3|109797.9|109719.3|109797.9|109719.3|109797.9|109719.3|1
1738719810000|2025-02-05 01:43:30|109795.4|109716.8|109792.9|109716.7|109795.9|109719.9|109789.1|109713.1|9
1738719820000|2025-02-05 01:43:40|109792.3||109792.3||109792.3||109792.3||1
1738719830000|2025-02-05 01:43:50|109792.9|109709.8|109798.9|109709.8|109798.9|109709.8|109792.9|109709.8|2
1738719840000|2025-02-05 01:44:00|109811|109695|109811|109695|109811|109695|109811|109695|1
1738719850000|2025-02-05 01:44:10|109797.1|109708|109799.9|109707|109813.3|109711.4|109797.1|109691.6|9
1738719860000|2025-02-05 01:44:20|109797.8|109704.9|109796.8|109704.3|109797.8|109704.9|109796.8|109701.9|4
1738719870000|2025-02-05 01:44:30|109794.7|109702.6|109778.3|109706.5|109798.3|109711.4|109778.3|109691.6|11
1738719890000|2025-02-05 01:44:50|109780.3|109708.4|109783.9|109693.7|109783.9|109708.4|109780.3|109693.7|5
1738719900000|2025-02-05 01:45:00|109786.5|109696.3|109777.9|109682.7|109786.5|109696.3|109777.9|109682.7|19
1738719910000|2025-02-05 01:45:10|109780.9|109685.6|109779.9|109684.7|109780.9|109685.6|109774.3|109679|10
1738719920000|2025-02-05 01:45:20|109783.1|109687.9|109797.5|109693.7|109799.7|109705.3|109783.1|109687.9|23
1738719930000|2025-02-05 01:45:30|109798.3|109703.2|109794.7|109695.5|109802.5|109703.3|109794.7|109694.6|5
1738719940000|2025-02-05 01:45:40|109798.2|109698.9|109789.4|109696|109798.2|109698.9|109789.4|109691.1|5
1738719950000|2025-02-05 01:45:50|109782.5|109706|109784.2|109704.3|109784.2|109710.3|109782.5|109704.3|4
1738719960000|2025-02-05 01:46:00||109708.7||109708.7||109708.7||109704.3|5
1738719970000|2025-02-05 01:46:10|109787.7|109712.1|109791.7|109716.7|109795.8|109716.7|109787.7|109707.8|5
1738719980000|2025-02-05 01:46:20|109788.8|109711.7|109783.3|109705.4|109789.5|109714.5|109783.3|109705.4|8
1738719990000|2025-02-05 01:46:30|109768.4|109718.4|109785|109705.4|109785|109718.4|109768.4|109705.4|5
1738720000000|2025-02-05 01:46:40|109787.7|109709.4|109787.7|109708.1|109787.7|109709.4|109787.7|109705.4|3
1738720010000|2025-02-05 01:46:50||109712.1||109712.1||109712.1||109712.1|1
1738720020000|2025-02-05 01:47:00|109790.3|109714.7|109793|109716.8|109793|109717.3|109787.6|109712.1|5
1738720030000|2025-02-05 01:47:10|109797.3|109721.8|109794.3|109715.1|109797.3|109721.8|109793.5|109715.1|5
1738720040000|2025-02-05 01:47:20|109791.6|109712.4|109783.9|109705|109792.4|109716.5|109783.9|109705|6
1738720050000|2025-02-05 01:47:30|109785.5|109710|109784.3|109705.7|109788.3|109710|109783.1|109702.9|11
1738720060000|2025-02-05 01:47:40|109785.9||109785.9||109785.9||109784.3||9
1738720070000|2025-02-05 01:47:50|109789.1|109708.9|109794.3|109718.8|109794.3|109718.8|109789.1|109708.9|6
1738720080000|2025-02-05 01:48:00|109791.1|109715.6|109796.4|109720.8|109799.1|109722.7|109791.1|109715.6|6
1738720090000|2025-02-05 01:48:10|109793.7|109718.1|109793.7|109718.1|109793.7|109718.1|109793.7|109718.1|1
1738720100000|2025-02-05 01:48:20|109796.5|109720.9|109783.9|109733.9|109796.5|109733.9|109781.7|109720.9|4
1738720120000|2025-02-05 01:48:40|109782|109732|109791.3|109716.4|109794.9|109732|109782|109716.4|4
1738720130000|2025-02-05 01:48:50|109791.1|109716.2|109796.1|109720.5|109796.1|109720.5|109791.1|109716.2|3
1738720140000|2025-02-05 01:49:00|109795.3|109717.5|109793.1|109717.5|109795.3|109717.5|109792.1|109715|11
1738720150000|2025-02-05 01:49:10|109792.4|109711.5|109791.2|109716.3|109792.4|109720.1|109770.1|109711.5|7
1738720160000|2025-02-05 01:49:20|109791.1|109713.6|109793.7|109716.2|109793.7|109716.2|109791.1|109713.6|2
1738720170000|2025-02-05 01:49:30|109791.3|109713.3|109791.2|109713.3|109791.9|109713.3|109780.9|109710.6|7
1738720180000|2025-02-05 01:49:40|109780.7|109710.4|109788.3|109710.4|109788.3|109710.4|109780.7|109710.4|6
1738720190000|2025-02-05 01:49:50|109780.7|109707.7|109788.3|109710.3|109788.3|109710.3|109778.3|109707.7|11
1738720200000|2025-02-05 01:50:00|109780.6||109788.3||109788.3||109780.6||2
1738720210000|2025-02-05 01:50:10|109780.6|109707.8|109770.1|109720.1|109788.3|109720.1|109770.1|109705.7|12
1738720220000|2025-02-05 01:50:20|109784.3|109708.3|109807.7|109691.7|109807.7|109708.3|109782.7|109684.1|7
1738720230000|2025-02-05 01:50:30|109807.1|109696.3|109807.1|109696.3|109807.1|109696.3|109807.1|109696.3|1
1738720240000|2025-02-05 01:50:40|109797.6|109694.7|109812.3|109701.5|109812.3|109701.5|109797.6|109694.7|3
1738720250000|2025-02-05 01:50:50|109797.7|109711.7|109798.3|109712|109798.3|109712|109794|109711.7|3
1738720260000|2025-02-05 01:51:00|109794.7||109798.3||109798.3||109794.7||2
1738720270000|2025-02-05 01:51:10|109802.3|109716|109802.3|109716|109802.3|109716|109802.3|109716|1
1738720290000|2025-02-05 01:51:30|109798.8|109712.5|109791|109709.1|109798.8|109712.5|109791|109709.1|6
1738720300000|2025-02-05 01:51:40|109794.7||109794.7||109794.7||109787||3
1738720310000|2025-02-05 01:51:50|109798.3|109712.7|109795.1|109708.8|109798.3|109712.7|109790.7|109705.3|9
1738720330000|2025-02-05 01:52:10|109788.6|109713.4|109792.1|109716.9|109792.6|109717.4|109788.6|109713.4|4
1738720350000|2025-02-05 01:52:30|109787.6|109712.4|109792.6|109717.4|109794|109718.8|109786.3|109711.1|6
1738720360000|2025-02-05 01:52:40|109795.4|109720.2|109795.6|109745.6|109812.5|109749.3|109782.4|109720.2|24
1738720370000|2025-02-05 01:52:50|109808.9|109736.6|109808|109737.5|109814.7|109745.7|109795.6|109734|18
1738720380000|2025-02-05 01:53:00|109810.8|109740.3|109797.4|109747.4|109815.8|109754.6|109795.6|109740.3|15
1738720390000|2025-02-05 01:53:10|109800.3|109750.3|109797|109747|109811.7|109751.5|109791.5|109738.3|10
1738720410000|2025-02-05 01:53:30|109795|109745|109790.6|109740.6|109809.1|109746|109785.2|109735.2|15
1738720420000|2025-02-05 01:53:40|109793.2|109743.2|109800.4|109750.4|109816.2|109750.4|109788.6|109736.7|16
1738720430000|2025-02-05 01:53:50|109816.2|109742.3|109820.3|109744.8|109825.9|109750.4|109800.4|109739.3|17
1738720440000|2025-02-05 01:54:00|109822.9|109747.3|109810.2|109737.2|109822.9|109750.9|109798.6|109737.2|13
1738720450000|2025-02-05 01:54:10|109795.7|109745.7|109818.5|109741.8|109822|109750.5|109795.7|109728|17
1738720460000|2025-02-05 01:54:20|109813.2|109738.2|109823.8|109747.6|109825.1|109751.3|109812.9|109738.2|11
1738720470000|2025-02-05 01:54:30|109826.9|109750.7|109818.2|109742.6|109826.9|109750.7|109818.2|109742.6|9
1738720480000|2025-02-05 01:54:40|109816.5|109750.8|109816.9|109743|109816.9|109750.8|109798.2|109740.1|5
1738720490000|2025-02-05 01:54:50|109801.1|109751.1|109798.6|109748.6|109816.9|109751.1|109798.6|109740.4|4
1738720500000|2025-02-05 01:55:00|109795.9|109745.9|109796.4|109746.4|109820.3|109751.3|109795.9|109737.8|20
1738720510000|2025-02-05 01:55:10|109793.4|109743.4|109796.6|109746.6|109797.4|109747.4|109790.2|109740.2|12
1738720520000|2025-02-05 01:55:20|109799.1|109749.1|109813.2|109738.5|109817.4|109749.6|109797|109738.4|11
1738720530000|2025-02-05 01:55:30|109797|109747|109795.6|109745.6|109815.1|109749.3|109795.6|109738.5|7
1738720540000|2025-02-05 01:55:40|109798|109748|109798|109748|109813.8|109748|109798|109739.9|3
1738720550000|2025-02-05 01:55:50|109800.7|109750.7|109819.5|109743.5|109821.6|109750.7|109800.7|109742.6|4
1738720560000|2025-02-05 01:56:00|109823.1|109746.8|109823.5|109746.6|109823.5|109746.8|109820.6|109744.2|3
1738720570000|2025-02-05 01:56:10|109825.5|109750.3|109829.6|109779.6|109829.8|109779.6|109820.7|109750.3|15
1738720580000|2025-02-05 01:56:20|109827.3|109777.3|109826.7|109776.7|109840.4|109782.3|109823|109767.3|19
1738720590000|2025-02-05 01:56:30|109829.7|109779.7|109840.1|109767.5|109844.3|109784.5|109821.5|109760.1|20
1738720600000|2025-02-05 01:56:40|109840|109767.8|109832.5|109782.5|109840.7|109788.1|109826.8|109765.1|14
1738720610000|2025-02-05 01:56:50|109835.1|109785.1|109825.4|109775.4|109845.9|109786.9|109821.1|109766.2|29
1738720620000|2025-02-05 01:57:00|109835.9|109765.4|109839.6|109769.5|109839.6|109779.5|109822.2|109765.4|13
1738720630000|2025-02-05 01:57:10|109836.8|109765.9|109836.9|109763.1|109837.7|109785.5|109825.5|109763|12
1738720640000|2025-02-05 01:57:20|109832.5|109782.5|109819.5|109769.5|109840.4|109782.5|109815.4|109759.9|22
1738720650000|2025-02-05 01:57:30|109822.3|109772.3|109825.9|109775.9|109825.9|109775.9|109819|109769|5
1738720660000|2025-02-05 01:57:40|109830.7|109780.7|109828.3|109778.3|109835|109780.7|109827.7|109761.6|8
1738720670000|2025-02-05 01:57:50|109824.9|109774.9|109827.7|109777.7|109832.4|109777.7|109820.4|109761.2|10
1738720680000|2025-02-05 01:58:00|109826.9|109776.9|109825.4|109775.4|109827.7|109777.7|109816.2|109766.2|17
1738720690000|2025-02-05 01:58:10|109818.3|109768.3|109801.5|109751.5|109825.7|109775.7|109800.1|109750.1|19
1738720700000|2025-02-05 01:58:20|109797.8|109747.8|109805.7|109755.7|109811.5|109755.7|109797.8|109736.9|12
1738720710000|2025-02-05 01:58:30|109808.3|109758.3|109817.3|109743.4|109817.3|109766.9|109805.3|109740.2|19
1738720720000|2025-02-05 01:58:40|109819.7|109746.1|109821.2|109771.2|109833.4|109776.9|109810.5|109742.7|41
1738720730000|2025-02-05 01:58:50|109824|109774|109836.6|109765.5|109841.2|109782.3|109823.1|109765.5|20
1738720740000|2025-02-05 01:59:00|109839.7|109769.1|109829.5|109779.5|109841.6|109785.1|109825.6|109762.1|51
1738720750000|2025-02-05 01:59:10|109830.1|109780.1|109826.2|109776.2|109841.5|109784.7|109825.4|109762.5|40
1738720770000|2025-02-05 01:59:30|109828.7|109778.7|109827.9|109777.9|109832.6|109780.9|109825.1|109759.5|7
1738720780000|2025-02-05 01:59:40|109823.5|109773.5|109809.4|109759.4|109823.5|109773.5|109808|109742.6|12
1738720790000|2025-02-05 01:59:50|109815.3|109765.3|109812.4|109762.4|109818.5|109767.3|109808.8|109746.1|10
1738720800000|2025-02-05 02:00:00|109808.7|109758.7|109826.4|109776.4|109834.6|109776.4|109808.7|109741.7|13
1738720810000|2025-02-05 02:00:10|109821.3|109771.3|109833.6|109762.9|109837.6|109780|109821|109758.9|23
1738720820000|2025-02-05 02:00:20|109832.5|109762.5|109836.8|109762.9|109856|109782|109821.8|109738|35
1738720830000|2025-02-05 02:00:30|109828.5|109778.5|109840.1|109768.7|109856|109783.6|109825.7|109736.8|43
1738720840000|2025-02-05 02:00:40|109841.7|109769|109850.7|109736.7|109856|109769.9|109834.6|109736.7|37
1738720850000|2025-02-05 02:00:50|109837.2|109765.1|109837.3|109763.8|109856|109769|109833.6|109735.8|27
1738720860000|2025-02-05 02:01:00|109840.3|109767.1|109851.8|109753|109855.1|109769.1|109830.7|109736.6|36
1738720870000|2025-02-05 02:01:10|109833.4|109762.1|109856|109753|109856|109769.5|109830.8|109753|29
1738720880000|2025-02-05 02:01:20|109850.7|109769.6|109837.1|109764.3|109856|109774.1|109824.1|109753|40
1738720890000|2025-02-05 02:01:30|109838.1|109767.9|109840.3|109766.4|109856|109774.4|109820.6|109753|38
1738720900000|2025-02-05 02:01:40|109836.1|109762.7|109851.4|109735.4|109856|109770.2|109836.1|109735.4|38
1738720910000|2025-02-05 02:01:50|109844.8|109766.8|109850.7|109753|109856|109779|109825.2|109744|39
1738720920000|2025-02-05 02:02:00|109856|109767.7|109853.9|109737.9|109856|109777.9|109820.5|109735.8|38
1738720930000|2025-02-05 02:02:10|109850.7|109735.8|109856|109753|109856|109770.1|109831.9|109731|35
1738720940000|2025-02-05 02:02:20|109850.7|109768.9|109833.1|109762.4|109856|109772.1|109818.3|109734.9|28
1738720950000|2025-02-05 02:02:30|109834.7|109766.2|109838.3|109765.6|109841.9|109771.8|109821.8|109758.9|16
1738720960000|2025-02-05 02:02:40|109835.6|109762.9|109834.9|109762.7|109839.3|109766.3|109831.4|109758.7|14
1738720970000|2025-02-05 02:02:50|109833.7|109737|109821.7|109771.7|109853|109771.9|109819.5|109734.9|8
1738720980000|2025-02-05 02:03:00|109819.5|109769.5|109821.1|109771.1|109833.3|109774.7|109819.3|109763.2|9
1738720990000|2025-02-05 02:03:10|109834.7|109763.7|109819.6|109769.6|109834.7|109772.9|109815.9|109760.1|5
1738721000000|2025-02-05 02:03:20|109819.3|109769.3|109819.3|109769.3|109829.1|109769.6|109819.3|109753.1|5
1738721010000|2025-02-05 02:03:30|109819.6|109769.6|109825|109748.3|109844.4|109773.1|109816.3|109722.8|36
1738721020000|2025-02-05 02:03:40|109823.6|109747.6|109827.6|109749.1|109832.2|109768.5|109813.8|109746.7|13
1738721030000|2025-02-05 02:03:50|109829.9|109751.9|109822.5|109772.5|109829.9|109772.5|109814.9|109748.9|18
1738721040000|2025-02-05 02:04:00|109818.8|109768.8|109822.7|109748.9|109824.3|109774.3|109815|109748.9|40
1738721050000|2025-02-05 02:04:10|109821.3|109752.5|109811.1|109761.1|109824.2|109761.6|109805.3|109741.6|19
1738721060000|2025-02-05 02:04:20|109807.2|109757.2|109816.5|109745.4|109821.5|109757.2|109805.6|109737.1|18
1738721070000|2025-02-05 02:04:30|109807.5|109757.5|109797.5|109747.5|109816.5|109757.5|109797.5|109742.7|5
1738721080000|2025-02-05 02:04:40|109804.8|109732.4|109794.6|109744.6|109804.8|109749.6|109791.5|109732.3|31
1738721090000|2025-02-05 02:04:50|109798.8|109748.8|109820.3|109723.7|109820.7|109750.4|109794.3|109717.5|29
1738721100000|2025-02-05 02:05:00|109816.4|109719.5|109823.2|109726.4|109823.9|109726.7|109815.6|109718.5|13
1738721110000|2025-02-05 02:05:10|109810.9|109733.2|109821.2|109739.6|109821.2|109739.7|109804.4|109720.4|17
1738721120000|2025-02-05 02:05:20|109814.3|109733.1|109820|109738.5|109824.3|109742.9|109814.3|109733.1|13
1738721140000|2025-02-05 02:05:40|109820.5|109738.6|109821.8|109740.4|109821.8|109740.4|109820.5|109738.6|2
1738721150000|2025-02-05 02:05:50|109817.5|109743.4|109820.1|109738.5|109824.3|109743.4|109815.5|109734.4|10
1738721160000|2025-02-05 02:06:00|109815.5|109743.1|109822.7|109740.6|109826.9|109745.2|109815.5|109737.8|15
1738721170000|2025-02-05 02:06:10|109826.8|109744.8|109819.1|109739.1|109826.8|109744.8|109811|109733.3|19
1738721180000|2025-02-05 02:06:20|109814|109736.4|109812.9|109734.6|109821.5|109741|109808.1|109730.4|38
1738721190000|2025-02-05 02:06:30|109817.5|109736.8|109819.8|109739.8|109820.3|109740.4|109812.9|109733.1|19
1738721200000|2025-02-05 02:06:40|109816.8|109736.2|109806.7|109730.8|109820.9|109739.9|109801.5|109718.9|24
1738721210000|2025-02-05 02:06:50|109806.9|109728.8|109797.3|109722.7|109808.8|109731.1|109791.6|109716.5|21
1738721220000|2025-02-05 02:07:00|109792.5|109717.9|109790.3|109717.4|109812.4|109728.6|109767.6|109688.6|47
1738721230000|2025-02-05 02:07:10|109773.9|109723.9|109813.7|109697.7|109815|109729.1|109772.4|109685.4|53
1738721240000|2025-02-05 02:07:20|109810|109694|109786.9|109714.7|109811|109727.5|109771.2|109689.5|32
1738721250000|2025-02-05 02:07:30|109785.3|109716.5|109769.4|109719.4|109787.4|109721.8|109765.2|109704.8|35
1738721260000|2025-02-05 02:07:40|109784.8|109712.9|109769.5|109719.5|109787.9|109722.1|109766.8|109707.7|12
1738721270000|2025-02-05 02:07:50|109772.1|109722.1|109810.7|109694.7|109812.4|109726.9|109770|109688.6|33
1738721280000|2025-02-05 02:08:00|109800.1|109688.6|109776.7|109665.1|109812.4|109715.1|109746.7|109664.2|32
1738721290000|2025-02-05 02:08:10|109752.6|109702.6|109746.1|109696.1|109776.7|109705|109742.4|109659.2|19
1738721300000|2025-02-05 02:08:20|109744.8|109694.8|109746.9|109696.9|109772.6|109698.5|109741.6|109661|13
1738721320000|2025-02-05 02:08:40|109748.4|109698.4|109748.4|109698.4|109748.4|109698.4|109748.4|109698.4|1
1738721330000|2025-02-05 02:08:50|109753.9|109703.9|109752.3|109702.3|109773.5|109704.7|109747.2|109661.9|10
1738721340000|2025-02-05 02:09:00|109748.6|109698.6|109751.8|109701.8|109773.5|109703.2|109746.1|109661.9|12
1738721360000|2025-02-05 02:09:20|109754.4|109704.4|109758.7|109708.7|109786.8|109715.6|109754.4|109670|23
1738721370000|2025-02-05 02:09:30|109756.6|109706.6|109749.9|109699.9|109762.7|109712.7|109741.1|109691.1|14
1738721390000|2025-02-05 02:09:50|109753.8|109703.8|109773.4|109661.6|109773.4|109703.8|109740|109661.6|14
1738721400000|2025-02-05 02:10:00|109743.9|109693.9|109769.3|109659.2|109772.5|109697.7|109736.4|109647.3|23
1738721410000|2025-02-05 02:10:10|109738.5|109688.5|109773.6|109657.6|109773.6|109694.5|109730.8|109645.5|34
1738721420000|2025-02-05 02:10:20|109780.7|109664.7|109737.5|109665.5|109780.7|109677.3|109727.3|109646.7|36
1738721430000|2025-02-05 02:10:30|109731|109681|109759.1|109643.1|109759.1|109685|109723|109643.1|30
1738721440000|2025-02-05 02:10:40|109765.4|109654.8|109734.2|109662.3|109766.3|109681.9|109725.4|109654.8|23
1738721450000|2025-02-05 02:10:50|109734.3|109662.4|109733.8|109661.9|109734.3|109677.4|109724.9|109661.9|8
1738721460000|2025-02-05 02:11:00|109734.2|109662.3|109717.8|109667.8|109734.5|109669.4|109715.1|109655.9|16
1738721470000|2025-02-05 02:11:10|109733.7|109661.9|109727.1|109656.1|109756.8|109667.8|109707.9|109632.4|43
1738721480000|2025-02-05 02:11:20|109707.4|109655.2|109723.5|109652.9|109755.9|109666|109707.4|109631.5|38
1738721490000|2025-02-05 02:11:30|109708.9|109658.9|109716.8|109646.3|109754|109663.8|109703.4|109630.6|44
1738721500000|2025-02-05 02:11:40|109710.7|109640.2|109709|109659|109753.5|109659.4|109703.7|109628.6|37
1738721510000|2025-02-05 02:11:50|109727.1|109655.1|109739.2|109631|109755.6|109663.1|109703.9|109631|46
1738721520000|2025-02-05 02:12:00|109751.8|109635.8|109703.1|109653.1|109751.8|109658.3|109698.3|109614.1|25
1738721530000|2025-02-05 02:12:10|109700.3|109650.3|109705.7|109655.7|109741.6|109658.5|109698.1|109614.5|50
1738721540000|2025-02-05 02:12:20|109700.1|109650.1|109705.8|109655.8|109754.4|109657.6|109700.1|109615.3|45
1738721550000|2025-02-05 02:12:30|109720.5|109649.3|109723.3|109652.1|109753.2|109661|109705|109629.5|19
1738721560000|2025-02-05 02:12:40|109719|109647.8|109736|109628.6|109739.2|109662.6|109702.1|109616.9|43
1738721570000|2025-02-05 02:12:50|109742.4|109618.5|109714.3|109608|109742.4|109656.9|109685.5|109608|50
1738721580000|2025-02-05 02:13:00|109732.4|109616.4|109726.1|109610.1|109732.8|109639.8|109682.1|109602.3|47
1738721590000|2025-02-05 02:13:10|109713.9|109602.3|109722|109606|109727.8|109635.8|109678.1|109601.4|63
1738721600000|2025-02-05 02:13:20|109723.6|109607.6|109724.4|109608.4|109724.6|109629.1|109679.1|109600.5|53
1738721610000|2025-02-05 02:13:30|109722.8|109606.8|109724.8|109608.8|109725.7|109631.5|109675.8|109601.4|64
1738721620000|2025-02-05 02:13:40|109723.6|109607.6|109723.7|109607.7|109726.6|109634.6|109678.6|109601.4|53
1738721630000|2025-02-05 02:13:50|109695.3|109623.4|109722.5|109606.5|109726.1|109637.4|109677.6|109601.1|62
1738721640000|2025-02-05 02:14:00|109709.9|109602.5|109678.9|109628.9|109725.5|109628.9|109670.1|109590.4|45
1738721650000|2025-02-05 02:14:10|109675.9|109625.9|109700.7|109627.7|109704.3|109632.3|109675.1|109620.7|13
1738721660000|2025-02-05 02:14:20|109699.1|109626.2|109700|109627.1|109703.7|109630.9|109695.4|109622.5|7
1738721670000|2025-02-05 02:14:30|109695.8|109622.9|109699.6|109626.7|109703.5|109630.6|109695.2|109622.3|12
1738721690000|2025-02-05 02:14:50|109696.9|109624|109696.3|109623.4|109700.9|109628.1|109696.3|109623.4|4
1738721700000|2025-02-05 02:15:00|109699.4|109626.5|109692.8|109621.3|109700.2|109632|109682|109620|27
1738721710000|2025-02-05 02:15:10|109696.9|109625.4|109702.2|109630.7|109702.2|109630.7|109693.1|109621.5|11
1738721720000|2025-02-05 02:15:20|109699.6|109628|109701.2|109629.7|109704.5|109633|109697.4|109625.9|9
1738721730000|2025-02-05 02:15:30|109703.7|109632.2|109702.9|109631.4|109705.1|109644.5|109694.5|109629.5|19
1738721740000|2025-02-05 02:15:40|109694.5|109644.5|109702.9|109631.4|109702.9|109644.5|109694.5|109631.4|4
1738721750000|2025-02-05 02:15:50|109697.2|109647.2|109705.2|109633.7|109709.5|109652.7|109695.9|109628.4|23
1738721760000|2025-02-05 02:16:00|109696.8|109646.8|109733.4|109631.9|109733.4|109658.1|109696.8|109631.9|22
1738721770000|2025-02-05 02:16:10|109734.2|109629.5|109716|109666|109751.2|109666.9|109711.9|109629.5|11
1738721780000|2025-02-05 02:16:20|109730.1|109657.2|109735.3|109662.5|109736.3|109667.7|109716|109655.6|15
1738721790000|2025-02-05 02:16:30|109732.5|109659.7|109731.1|109681.1|109739.3|109681.1|109731|109658.1|7
1738721800000|2025-02-05 02:16:40|109734.1|109684.1|109737.8|109664.9|109765.4|109688.1|109729.2|109640.8|20
1738721810000|2025-02-05 02:16:50|109734.9|109662.1|109736.3|109661.8|109759.2|109669.5|109715.8|109626.8|32
1738721820000|2025-02-05 02:17:00|109726.7|109676.7|109730.4|109657.5|109736.3|109676.7|109713.2|109657.3|21
1738721830000|2025-02-05 02:17:10|109714|109664|109729.9|109657.1|109752.8|109666.5|109709|109629.5|32
1738721840000|2025-02-05 02:17:20|109713.5|109663.5|109709|109659|109734.4|109668.5|109709|109642|14
1738721850000|2025-02-05 02:17:30|109711.9|109661.9|109729.4|109656.5|109752.4|109665|109706.7|109618.4|32
1738721860000|2025-02-05 02:17:40|109732.1|109659.3|109731.1|109658.2|109733.9|109667.1|109708.6|109655|37
1738721870000|2025-02-05 02:17:50|109728.6|109655.7|109715.9|109665.9|109736.1|109668.7|109708.6|109649.1|38
1738721880000|2025-02-05 02:18:00|109729.7|109656.9|109732.1|109659.5|109752.4|109664|109708.5|109628.6|37
1738721890000|2025-02-05 02:18:10|109714.3|109664.3|109753.7|109637.7|109753.7|109668.1|109705.9|109630.4|32
1738721900000|2025-02-05 02:18:20|109732.2|109659.3|109730.3|109657.5|109734.2|109667.5|109708.3|109656|28
1738721910000|2025-02-05 02:18:30|109734.5|109661.6|109728.3|109655.4|109734.5|109668.1|109713.8|109651.9|19
1738721920000|2025-02-05 02:18:40|109726.7|109648.2|109709.8|109659.8|109728.9|109662.3|109708.8|109648.2|20
1738721930000|2025-02-05 02:18:50|109712.7|109662.7|109729.1|109656.2|109729.1|109662.7|109712.7|109656.2|16
1738721940000|2025-02-05 02:19:00|109712.7|109662.7|109733.3|109658.5|109733.3|109665.9|109712.5|109652.1|28
1738721950000|2025-02-05 02:19:10|109715.9|109665.9|109706.9|109656.9|109733.3|109665.9|109705.2|109647.3|22
1738721960000|2025-02-05 02:19:20|109705.1|109655.1|109706.7|109656.7|109748.4|109661.3|109699.8|109628.6|14
1738721970000|2025-02-05 02:19:30|109707.5|109657.5|109706.9|109656.9|109723.8|109658.7|109701.9|109650.4|12
1738721980000|2025-02-05 02:19:40|109709.6|109659.6|109726.7|109654.1|109728.6|109659.6|109702.3|109637.8|13
1738721990000|2025-02-05 02:19:50|109721.3|109648.8|109729.4|109656.9|109733.7|109661.1|109721.3|109646.3|13
1738722000000|2025-02-05 02:20:00|109733.9|109661.3|109706.2|109656.2|109733.9|109661.3|109706.2|109647.7|13
1738722010000|2025-02-05 02:20:10|109721.3|109641.3|109712.6|109639.7|109721.3|109653.9|109687.6|109631.2|29
1738722020000|2025-02-05 02:20:20|109707|109634.1|109687.7|109637.7|109711.5|109650.6|109687.7|109630.3|44
1738722030000|2025-02-05 02:20:30|109690.3|109640.3|109706.3|109633.5|109708.6|109648.1|109686.9|109627.5|41
1738722040000|2025-02-05 02:20:40|109690.4|109640.4|109695.7|109645.7|109706.3|109646.6|109688.7|109632.6|42
1738722050000|2025-02-05 02:20:50|109689|109639|109690.6|109640.6|109707|109649.3|109688.4|109632.3|44
1738722060000|2025-02-05 02:21:00|109707|109634.1|109690.8|109640.8|109734.7|109650.3|109687.5|109606|42
1738722070000|2025-02-05 02:21:10|109707.2|109634.3|109690.8|109640.8|109707.2|109641.1|109690.8|109634.3|25
1738722080000|2025-02-05 02:21:20|109707.2|109634.3|109690.9|109640.9|109711.5|109648.3|109690.8|109634.3|24
1738722090000|2025-02-05 02:21:30|109699.3|109649.3|109704.9|109654.9|109714.4|109655.5|109690.6|109635.1|26
1738722100000|2025-02-05 02:21:40|109702.1|109652.1|109705.2|109655.2|109705.2|109655.2|109702.1|109652.1|2
1738722110000|2025-02-05 02:21:50|109702.5|109652.5|109705.5|109632.6|109709.8|109652.5|109685.9|109632.6|35
1738722120000|2025-02-05 02:22:00|109689.1|109639.1|109689.4|109639.4|109705.5|109646.7|109688.7|109632.6|32
1738722130000|2025-02-05 02:22:10|109705.5|109632.6|109706.5|109633.6|109706.5|109642.1|109689.1|109632.6|35
1738722140000|2025-02-05 02:22:20|109690.1|109640.1|109685.3|109635.3|109706.5|109640.1|109680.6|109624.2|39
1738722150000|2025-02-05 02:22:30|109701.7|109628.8|109684.2|109634.2|109701.7|109638.7|109684.2|109627.7|30
1738722160000|2025-02-05 02:22:40|109700.6|109627.7|109687.1|109637.1|109705.7|109637.1|109684.2|109627.7|39
1738722170000|2025-02-05 02:22:50|109703.5|109630.7|109687.1|109637.1|109703.5|109637.1|109687.1|109630.7|24
1738722180000|2025-02-05 02:23:00|109703.5|109630.7|109684.6|109634.6|109703.5|109637.1|109682.7|109624.5|26
1738722190000|2025-02-05 02:23:10|109702.2|109627|109681.9|109631.9|109702.2|109635.8|109681.9|109626.6|20
1738722200000|2025-02-05 02:23:20|109699.5|109624.3|109680.5|109630.5|109699.5|109633.1|109680.5|109624.3|5
1738722210000|2025-02-05 02:23:30|109696.9|109624.1|109679.3|109629.3|109699.5|109631.9|109679.3|109621.7|12
1738722220000|2025-02-05 02:23:40|109696.9|109621.7|109680.1|109630.1|109697.3|109630.5|109677.6|109620.9|15
1738722230000|2025-02-05 02:23:50|109696.5|109623.7|109675.9|109625.9|109696.5|109630.1|109675.9|109623.7|4
1738722240000|2025-02-05 02:24:00|109670|109620|109677.3|109627.3|109681.1|109631.1|109670|109620|7
1738722250000|2025-02-05 02:24:10|109679.9|109629.9|109679.9|109629.9|109679.9|109629.9|109679.9|109629.9|1
1738722260000|2025-02-05 02:24:20|109696.1|109623.2|109694.7|109621.8|109697.3|109628.3|109678.3|109621.2|9
1738722270000|2025-02-05 02:24:30|109697.5|109624.6|109701.1|109628.2|109703.9|109637.2|109687.2|109623.9|10
1738722290000|2025-02-05 02:24:50|109706.8|109633.9|109703|109630.1|109708|109635.1|109699.5|109626.5|5
1738722300000|2025-02-05 02:25:00|109693.4|109643.4|109705.6|109632.7|109705.7|109646.5|109691.5|109627.9|12
1738722310000|2025-02-05 02:25:10|109696.5|109646.5|109707|109634.1|109731.6|109649.1|109696.5|109613.3|9
1738722320000|2025-02-05 02:25:20|109700.6|109650.6|109703.7|109653.7|109713.3|109659.8|109700|109633.3|29
1738722330000|2025-02-05 02:25:30|109732.5|109627.5|109722.5|109652.3|109748|109656.2|109720.1|109627.5|9
1738722340000|2025-02-05 02:25:40|109725.9|109655.6|109728.7|109655.9|109746.7|109664.1|109707.8|109629.2|26
1738722350000|2025-02-05 02:25:50|109728.8|109659.7|109728.1|109655.2|109732.5|109667.6|109717.6|109653.4|13
1738722370000|2025-02-05 02:26:10|109730.8|109657.9|109727.5|109654.6|109748.2|109660.7|109726.3|109632.2|11
1738722380000|2025-02-05 02:26:20|109711.1|109661.1|109725.3|109652.7|109726.1|109661.2|109711.1|109650.5|13
1738722390000|2025-02-05 02:26:30|109709.2|109659.2|109709.2|109659.2|109709.2|109659.2|109709.2|109659.2|1
1738722400000|2025-02-05 02:26:40|109706.6|109656.6|109726.1|109653.6|109746.2|109660.1|109702.8|109627.8|19
1738722410000|2025-02-05 02:26:50|109725.8|109660.1|109735.7|109628.3|109735.7|109660.1|109700.4|109628.3|17
1738722420000|2025-02-05 02:27:00|109705.9|109655.9|109705.9|109655.9|109705.9|109655.9|109705.9|109655.9|1
1738722430000|2025-02-05 02:27:10|109707.8|109657.8|109707.5|109657.5|109751.1|109662.9|109706.3|109628.3|27
1738722450000|2025-02-05 02:27:30|109721.5|109651|109726.6|109656.1|109731.2|109660.7|109719.9|109649.4|21
1738722460000|2025-02-05 02:27:40|109721.6|109651|109729.5|109656.7|109753.6|109659.5|109721.6|109637.6|7
1738722470000|2025-02-05 02:27:50|109726.8|109653.9|109747.2|109631.2|109747.2|109662.1|109704.4|109629.2|20
1738722480000|2025-02-05 02:28:00|109736.6|109629.2|109735.7|109628.3|109736.6|109660.6|109699.9|109612|33
1738722490000|2025-02-05 02:28:10|109705.5|109655.5|109705.5|109655.5|109705.5|109655.5|109705.5|109655.5|1
1738722500000|2025-02-05 02:28:20|109709.9|109659.9|109733.4|109629.2|109750.3|109661.4|109700.9|109629.1|28
1738722510000|2025-02-05 02:28:30|109739.8|109633.2|109734.8|109626.6|109749.2|109666.1|109699.9|109626.6|44
1738722520000|2025-02-05 02:28:40|109704.3|109654.3|109703.5|109653.5|109709.2|109659.2|109699.9|109649.9|29
1738722530000|2025-02-05 02:28:50|109698.4|109648.4|109703.3|109653.3|109734.8|109658.4|109696.4|109626.6|29
1738722540000|2025-02-05 02:29:00|109706.5|109656.5|109733.1|109625.7|109733.1|109660|109698.5|109625.7|20
1738722550000|2025-02-05 02:29:10|109702.2|109652.2|109702|109652|109708.2|109658.2|109699|109649|20
1738722560000|2025-02-05 02:29:20|109707.5|109657.5|109703.6|109653.6|109707.5|109657.5|109699.6|109649.6|13
1738722570000|2025-02-05 02:29:30|109700.9|109650.9|109706.7|109634.8|109707.3|109654.1|109698.5|109634.8|13
1738722580000|2025-02-05 02:29:40|109700.3|109650.3|109699.5|109649.5|109710.8|109656.1|109699.5|109633.8|17
1738722590000|2025-02-05 02:29:50|109705.9|109634.1|109690.5|109640.5|109705.9|109647|109690.3|109634.1|13
1738722600000|2025-02-05 02:30:00|109697|109647|109704.1|109628.9|109724.5|109647|109679.9|109596.2|57
1738722610000|2025-02-05 02:30:10|109686.8|109636.8|109705.9|109630.7|109707.3|109641.5|109686.5|109628.9|33
1738722620000|2025-02-05 02:30:20|109708.5|109633.3|109703.1|109653.1|109712.5|109659.5|109700.5|109633.3|33
1738722630000|2025-02-05 02:30:30|109709.5|109637.7|109706.8|109634.9|109709.5|109653.1|109700.4|109634.9|6
1738722640000|2025-02-05 02:30:40|109700.4|109650.4|109701.7|109651.7|109708.3|109653.9|109700.4|109629.8|19
1738722650000|2025-02-05 02:30:50|109708.1|109636.2|109700.9|109628|109708.1|109646.6|109682.9|109625.5|38
1738722660000|2025-02-05 02:31:00|109682.8|109624.7|109714.2|109598.2|109723.2|109651.7|109681.8|109598.1|45
1738722670000|2025-02-05 02:31:10|109723.2|109607.2|109707.8|109633.6|109723.2|109639.4|109688.1|109598.1|23
1738722690000|2025-02-05 02:31:30|109705.3|109631.1|109689.3|109639.3|109706.7|109641|109682.6|109631.1|19
1738722700000|2025-02-05 02:31:40|109705.7|109632.8|109690.3|109640.3|109705.7|109646.9|109689.1|109632.8|16
1738722710000|2025-02-05 02:31:50|109696.9|109646.9|109690.8|109640.8|109706.7|109646.9|109687.4|109630.9|47
1738722720000|2025-02-05 02:32:00|109689.3|109639.3|109688.9|109638.9|109708.7|109639.9|109686.8|109623.2|30
1738722730000|2025-02-05 02:32:10|109705.3|109632.5|109688.9|109638.9|109705.3|109639.4|109688.9|109632.5|31
1738722740000|2025-02-05 02:32:20|109705.3|109632.5|109705.3|109632.5|109705.3|109639.3|109688.9|109632.5|23
1738722750000|2025-02-05 02:32:30|109689.1|109639.1|109725.8|109609.8|109734.1|109645.5|109689.1|109602.5|24
1738722760000|2025-02-05 02:32:40|109707.7|109634.8|109707.7|109634.8|109707.7|109634.8|109707.7|109634.8|1
1738722770000|2025-02-05 02:32:50|109705.2|109632.3|109690.7|109640.7|109711.8|109652.6|109682.7|109627.9|54
1738722780000|2025-02-05 02:33:00|109706.9|109635|109708.3|109635.4|109711.3|109650.3|109687.2|109631.2|44
1738722790000|2025-02-05 02:33:10|109691.9|109641.9|109685.8|109635.8|109711.3|109652.8|109685.8|109629.3|52
1738722800000|2025-02-05 02:33:20|109702.2|109629.3|109685.1|109635.1|109705.5|109639.3|109685.1|109626.9|32
1738722810000|2025-02-05 02:33:30|109701.5|109628.6|109682.5|109632.5|109701.5|109635.1|109682.5|109626|11
1738722820000|2025-02-05 02:33:40|109698.9|109626|109698.9|109626|109698.9|109632.5|109682.5|109626|7
1738722830000|2025-02-05 02:33:50|109682.5|109632.5|109702.6|109629.7|109702.7|109636.3|109682.5|109626|26
1738722840000|2025-02-05 02:34:00|109686.2|109636.2|109684.7|109634.7|109702.6|109638.3|109683.6|109624.6|22
1738722850000|2025-02-05 02:34:10|109701.1|109628.2|109702.8|109629.9|109702.8|109636.5|109679.6|109625.4|27
1738722860000|2025-02-05 02:34:20|109686.4|109636.4|109712.2|109601.6|109724.9|109641.9|109681.7|109601.6|54
1738722870000|2025-02-05 02:34:30|109724.9|109608.9|109704.5|109631.6|109724.9|109638.2|109688.1|109601.6|33
1738722880000|2025-02-05 02:34:40|109688.1|109638.1|109704.5|109631.6|109704.5|109638.4|109688.1|109631.6|27
1738722890000|2025-02-05 02:34:50|109688.1|109638.1|109688.4|109638.4|109707.5|109641.1|109684.7|109628.3|32
1738722900000|2025-02-05 02:35:00|109704.9|109631.9|109712.2|109601.6|109724.9|109648.8|109682.2|109601.6|59
1738722910000|2025-02-05 02:35:10|109724.9|109608.9|109702.1|109652.1|109724.9|109652.1|109687.7|109593.9|42
1738722920000|2025-02-05 02:35:20|109708.5|109635.7|109709.9|109637|109733.1|109657.1|109702.1|109610.3|30
1738722930000|2025-02-05 02:35:30|109709.3|109636.5|109712.9|109640|109726.3|109651|109700.8|109610.3|29
1738722940000|2025-02-05 02:35:40|109709.3|109636.5|109706.9|109656.9|109710.9|109656.9|109699|109630.7|16
1738722950000|2025-02-05 02:35:50|109702.9|109652.9|109733.5|109660.6|109752.5|109661.9|109702.7|109629.2|17
1738722960000|2025-02-05 02:36:00|109729.9|109657.1|109729.4|109656.5|109753|109657.1|109725.7|109637|5
1738722970000|2025-02-05 02:36:10|109726.7|109653.8|109729.3|109656.5|109734.7|109661.9|109726.3|109653.4|14
1738722980000|2025-02-05 02:36:20|109727.7|109654.9|109738.9|109628.3|109751.6|109658.1|109723.2|109628.3|24
1738722990000|2025-02-05 02:36:30|109708|109658|109725.1|109654.5|109732.5|109662.8|109704.7|109628.3|20
1738723000000|2025-02-05 02:36:40|109711|109661|109723.3|109652.8|109726.7|109662.7|109706|109649.8|11
1738723010000|2025-02-05 02:36:50|109728.2|109657.7|109725|109654.4|109729.5|109659|109720.4|109649.9|31
1738723020000|2025-02-05 02:37:00|109710.9|109660.9|109704|109654|109726.3|109662.4|109703.2|109651.8|18
1738723030000|2025-02-05 02:37:10|109707.9|109657.9|109707.4|109657.4|109724.5|109662.3|109707.1|109647.1|18
1738723040000|2025-02-05 02:37:20|109713|109663|109708|109658|109713|109663|109702.5|109652.5|16
1738723050000|2025-02-05 02:37:30|109724.1|109651.5|109708.7|109658.7|109724.1|109663.1|109706.5|109647.7|13
1738723060000|2025-02-05 02:37:40|109713.7|109663.7|109708.5|109658.5|109713.7|109663.7|109705.8|109655.8|12
1738723070000|2025-02-05 02:37:50|109724.9|109652.1|109709.6|109659.6|109729.5|109659.6|109702.6|109648.7|24
1738723080000|2025-02-05 02:38:00|109708.4|109658.4|109709.5|109659.5|109730.3|109660.8|109706.5|109649.3|17
1738723090000|2025-02-05 02:38:10|109723.6|109653|109701.3|109651.3|109723.6|109659.5|109701.1|109631.7|14
1738723100000|2025-02-05 02:38:20|109707.7|109634.9|109698.6|109648.6|109707.7|109651.3|109698.6|109634.9|3
1738723110000|2025-02-05 02:38:30|109707.7|109634.9|109701.3|109651.3|109707.7|109651.3|109701.3|109634.9|6
1738723120000|2025-02-05 02:38:40|109704.3|109654.3|109704.3|109654.3|109704.3|109654.3|109704.3|109654.3|1
1738723130000|2025-02-05 02:38:50|109716.4|109637.9|109722.5|109642.6|109724.9|109662|109706.9|109636.3|14
1738723140000|2025-02-05 02:39:00|109720.9|109641|109701.5|109651.5|109738|109651.5|109701.5|109618.5|11
1738723160000|2025-02-05 02:39:20|109698|109648|109683.6|109633.6|109704.4|109648|109683.6|109625.8|25
1738723170000|2025-02-05 02:39:30|109701.4|109625.8|109701.4|109628.5|109701.4|109635|109685|109625.8|9
1738723180000|2025-02-05 02:39:40|109685|109635|109697.4|109624.5|109701.4|109638.3|109682.5|109624.5|7
1738723190000|2025-02-05 02:39:50|109685.3|109635.3|109682.2|109632.2|109725.6|109635.3|109679.4|109599.9|35
1738723200000|2025-02-05 02:40:00|109701.2|109628.3|109686.8|109636.8|109703.6|109640.8|109684.1|109627.6|44
1738723210000|2025-02-05 02:40:10|109703.2|109630.3|109686.8|109636.8|109703.2|109636.9|109686.8|109630.3|25
1738723220000|2025-02-05 02:40:20|109703.2|109630.3|109688.4|109638.4|109703.2|109643.4|109684.6|109630.3|38
1738723230000|2025-02-05 02:40:30|109693.4|109643.4|109713.1|109601.6|109725.4|109647.2|109682.9|109601.6|46
1738723240000|2025-02-05 02:40:40|109721.4|109605.4|109683.4|109633.4|109725.4|109643.6|109683.4|109593.4|44
1738723250000|2025-02-05 02:40:50|109688.4|109638.4|109691.8|109641.8|109697.1|109645.8|109682.8|109625.1|47
1738723260000|2025-02-05 02:41:00|109686.8|109636.8|109687.3|109637.3|109702.5|109642.3|109682.2|109628.5|51
1738723270000|2025-02-05 02:41:10|109687.4|109637.4|109704.2|109654.2|109747.6|109659.5|109687.4|109629.2|29
1738723280000|2025-02-05 02:41:20|109703.6|109653.6|109707|109657|109752.5|109660.3|109700.5|109629.2|21
1738723290000|2025-02-05 02:41:30|109710.2|109660.2|109718.9|109668.9|109718.9|109668.9|109710.2|109660.2|4
1738723300000|2025-02-05 02:41:40|109714.4|109664.4|109712.9|109662.9|109720.4|109670.4|109712.8|109662.8|14
1738723310000|2025-02-05 02:41:50|109712.7|109662.7|109712.4|109662.4|109719.1|109669.1|109706|109656|22
1738723320000|2025-02-05 02:42:00|109710.4|109660.4|109714|109664|109751|109665|109705.8|109628.3|23
1738723330000|2025-02-05 02:42:10|109710.2|109660.2|109710.4|109660.4|109716.2|109666.2|109707.3|109657.3|9
1738723340000|2025-02-05 02:42:20|109735.7|109628.3|109712.1|109662.1|109735.7|109665.7|109701.2|109628.3|19
1738723350000|2025-02-05 02:42:30|109715.2|109665.2|109708.7|109658.7|109715.2|109665.2|109704.4|109654.4|25
1738723360000|2025-02-05 02:42:40|109706.7|109656.7|109745.2|109629.2|109745.2|109664.3|109706.6|109629.2|18
1738723370000|2025-02-05 02:42:50|109711.8|109661.8|109712.2|109662.2|109744.3|109663.8|109705.9|109627.3|24
1738723380000|2025-02-05 02:43:00|109708.2|109658.2|109710.4|109660.4|109746.4|109661.8|109707.6|109626.6|10
1738723390000|2025-02-05 02:43:10|109712.4|109662.4|109712.4|109662.4|109719|109669|109712.4|109662.4|27
1738723400000|2025-02-05 02:43:20|109716.2|109666.2|109714|109664|109716.2|109666.2|109714|109664|2
1738723410000|2025-02-05 02:43:30|109711.7|109661.7|109712.7|109662.7|109714.2|109664.2|109711.7|109661.7|3
1738723420000|2025-02-05 02:43:40|109715|109665|109709.4|109659.4|109720.3|109670.3|109709.4|109659.4|18
1738723430000|2025-02-05 02:43:50|109705.9|109655.9|109708.2|109658.2|109744.3|109662.4|109705.7|109626.6|21
1738723440000|2025-02-05 02:44:00|109710.4|109660.4|109711.6|109661.6|109715.4|109665.4|109709.1|109659.1|17
1738723450000|2025-02-05 02:44:10|109706.5|109656.5|109705.6|109655.6|109712.1|109662.1|109705.3|109655.3|8
1738723460000|2025-02-05 02:44:20|109708.6|109658.6|109709.6|109659.6|109711.6|109661.6|109703.6|109653.6|14
1738723470000|2025-02-05 02:44:30|109706.6|109656.6|109707.8|109657.8|109707.8|109657.8|109702|109652|6
1738723480000|2025-02-05 02:44:40|109705.6|109655.6|109699.8|109649.8|109707.8|109657.8|109699.8|109649.8|6
1738723490000|2025-02-05 02:44:50|109699.1|109649.1|109703|109653|109706.6|109656.6|109696.4|109646.4|23
1738723510000|2025-02-05 02:45:10|109702.1|109652.1|109702.8|109652.8|109702.8|109652.8|109702.1|109652.1|2
1738723530000|2025-02-05 02:45:30|109705.2|109655.2|109702.8|109652.8|109705.2|109655.2|109702.8|109652.8|2
1738723540000|2025-02-05 02:45:40|109705.1|109655.1|109702.8|109652.8|109705.1|109655.1|109700.4|109650.4|8
1738723550000|2025-02-05 02:45:50|109705|109655|109706|109656|109732.2|109656|109702.7|109625.7|5
1738723560000|2025-02-05 02:46:00|109703.7|109653.7|109699.4|109649.4|109705.3|109655.3|109697.2|109647.2|15
1738723570000|2025-02-05 02:46:10|109701.7|109651.7|109703.8|109653.8|109703.8|109653.8|109701.2|109651.2|3
1738723580000|2025-02-05 02:46:20|109701.1|109651.1|109704|109654|109708.6|109658.6|109701.1|109651.1|10
1738723590000|2025-02-05 02:46:30|109706.2|109656.2|109706.2|109656.2|109709.2|109659.2|109706.2|109656.2|3
1738723610000|2025-02-05 02:46:50|109709.2|109659.2|109711.3|109661.3|109714.4|109664.4|109708.3|109658.3|17
1738723620000|2025-02-05 02:47:00|109714|109664|109708.2|109658.2|109714|109664|109707.5|109657.5|10
1738723630000|2025-02-05 02:47:10|109711.4|109661.4|109712.4|109662.4|109712.4|109662.4|109709.2|109659.2|4
1738723640000|2025-02-05 02:47:20|109710.2|109660.2|109709|109659|109719.2|109662.7|109707|109645|16
1738723650000|2025-02-05 02:47:30|109707.1|109657.1|109710.3|109660.3|109722.5|109664.5|109704.8|109646.7|44
1738723660000|2025-02-05 02:47:40|109708.7|109658.7|109711.2|109661.2|109718.4|109662.5|109703.4|109647.9|48
1738723670000|2025-02-05 02:47:50|109707.5|109657.5|109704.2|109654.2|109709.9|109659.9|109702.1|109652.1|41
1738723680000|2025-02-05 02:48:00|109707.6|109657.6|109702.5|109652.5|109740.9|109660.6|109697|109615.1|46
1738723690000|2025-02-05 02:48:10|109701.8|109651.8|109702.4|109652.4|109704.4|109654.4|109698.4|109648.4|23
1738723700000|2025-02-05 02:48:20|109699.1|109649.1|109703.5|109653.5|109706.1|109656.1|109698.6|109648.6|31
1738723710000|2025-02-05 02:48:30|109709.3|109659.3|109704.8|109654.8|109709.3|109659.3|109701.1|109651.1|26
1738723720000|2025-02-05 02:48:40|109706.9|109656.9|109702.4|109652.4|109706.9|109656.9|109699.4|109649.4|22
1738723730000|2025-02-05 02:48:50|109699.5|109649.5|109701|109651|109702.4|109652.4|109698|109648|19
1738723740000|2025-02-05 02:49:00|109703.2|109653.2|109702.2|109652.2|109707.3|109657.3|109697.5|109647.5|29
1738723750000|2025-02-05 02:49:10|109700.6|109650.6|109707.8|109657.8|109708.9|109658.9|109700.2|109650.2|29
1738723760000|2025-02-05 02:49:20|109706.4|109656.4|109700.3|109650.3|109715.4|109658.5|109700.3|109644.7|27
1738723770000|2025-02-05 02:49:30|109708.8|109658.8|109700.8|109650.8|109708.8|109658.8|109699.5|109649.5|30
1738723780000|2025-02-05 02:49:40|109701.4|109651.4|109704.6|109654.6|109709.5|109659.5|109701|109651|27
1738723790000|2025-02-05 02:49:50|109703.1|109653.1|109702.9|109652.9|109715.1|109657.8|109700.1|109644.1|28
1738723800000|2025-02-05 02:50:00|109705.1|109655.1|109704.6|109654.6|109716.4|109659.7|109702.2|109645.7|24
1738723810000|2025-02-05 02:50:10|109716.8|109645.6|109707|109657|109720.9|109663.1|109704.5|109645.6|42
1738723820000|2025-02-05 02:50:20|109710.9|109660.9|109714.4|109664.4|109727.2|109664.8|109706.8|109648.7|40
1738723830000|2025-02-05 02:50:30|109713.1|109663.1|109707.7|109657.7|109721.6|109664.2|109700.2|109648.6|37
1738723840000|2025-02-05 02:50:40|109706|109656|109734.8|109618.8|109741.4|109660.5|109700.3|109615.1|56
1738723850000|2025-02-05 02:50:50|109705|109655|109739.3|109623.3|109740.9|109657.8|109701|109615.4|34
1738723860000|2025-02-05 02:51:00|109736|109620|109706.1|109656.1|109736.9|109661|109702.3|109618.4|39
1738723870000|2025-02-05 02:51:10|109704.3|109654.3|109708.9|109658.9|109715.8|109658.9|109701.7|109645.2|21
1738723880000|2025-02-05 02:51:20|109706.4|109656.4|109703|109653|109718.8|109658.5|109702.6|109648.6|22
1738723890000|2025-02-05 02:51:30|109706.8|109656.8|109702.9|109652.9|109716.5|109660.6|109699.5|109644.9|45
1738723900000|2025-02-05 02:51:40|109706.7|109656.7|109703.2|109653.2|109706.7|109656.7|109703.2|109653.2|3
1738723910000|2025-02-05 02:51:50|109702.3|109652.3|109697.6|109647.6|109709.2|109659.2|109696.8|109633.8|30
1738723920000|2025-02-05 02:52:00|109702.4|109652.4|109703.6|109653.6|109705|109655|109698.5|109648.5|18
1738723930000|2025-02-05 02:52:10|109699.3|109649.3|109701|109651|109707.4|109657.4|109699.3|109649.3|11
1738723940000|2025-02-05 02:52:20|109703.8|109653.8|109725|109620.7|109729|109661.9|109698.8|109620.7|20
1738723950000|2025-02-05 02:52:30|109702.8|109652.8|109702.8|109652.8|109702.8|109652.8|109702.8|109652.8|1
1738723960000|2025-02-05 02:52:40|109698.3|109648.3|109729|109621.6|109743.7|109658.5|109698.3|109621.6|6
1738723970000|2025-02-05 02:52:50|109703.4|109653.4|109704.5|109654.5|109707.9|109657.9|109702.1|109652.1|5
1738723980000|2025-02-05 02:53:00|109707.2|109657.2|109741.8|109625.8|109741.8|109662.8|109702.7|109625.8|27
1738723990000|2025-02-05 02:53:10|109710.9|109660.9|109708.2|109658.2|109710.9|109660.9|109705.8|109655.8|8
1738724010000|2025-02-05 02:53:30|109704.4|109654.4|109739.7|109623.7|109739.7|109661.9|109702.6|109623.7|12
1738724020000|2025-02-05 02:53:40|109732.2|109622.5|109707.8|109657.8|109732.2|109657.8|109707.8|109622.5|2
1738724040000|2025-02-05 02:54:00|109703.4|109653.4|109705.8|109655.8|109730.4|109656.7|109690.8|109619.9|17
1738724050000|2025-02-05 02:54:10|109703.5|109653.5|109732.2|109622.5|109732.2|109658.3|109699.1|109622.5|11
1738724060000|2025-02-05 02:54:20|109705.2|109655.2|109703.1|109653.1|109705.2|109655.2|109703.1|109653.1|2
1738724070000|2025-02-05 02:54:30|109700.8|109650.8|109699.8|109649.8|109700.8|109650.8|109695.3|109645.3|7
1738724080000|2025-02-05 02:54:40|109697.6|109647.6|109697.6|109647.6|109697.6|109647.6|109693.1|109643.1|3
1738724100000|2025-02-05 02:55:00|109695.3|109645.3|109689.1|109639.1|109721.2|109645.3|109679.1|109595.5|26
1738724110000|2025-02-05 02:55:10|109684.1|109634.1|109691.2|109641.2|109694.7|109644.7|109679.3|109629.3|30
1738724120000|2025-02-05 02:55:20|109686.4|109636.4|109689.3|109639.3|109692.6|109642.6|109682.1|109632.1|25
1738724130000|2025-02-05 02:55:30|109684.3|109634.3|109684.3|109634.3|109689.3|109639.3|109684.3|109634.3|12
1738724140000|2025-02-05 02:55:40|109689.3|109639.3|109686.8|109636.8|109691.6|109641.6|109681.8|109631.8|20
1738724150000|2025-02-05 02:55:50|109681.8|109631.8|109693.8|109643.8|109695.5|109643.8|109679.8|109624.1|26
1738724160000|2025-02-05 02:56:00|109691.7|109641.7|109694.4|109644.4|109724.3|109644.4|109689.4|109599|50
1738724170000|2025-02-05 02:56:10|109690|109640|109703.9|109653.9|109706.2|109656.2|109689.4|109639.4|17
1738724180000|2025-02-05 02:56:20|109701.8|109651.8|109701.8|109651.8|109701.8|109651.8|109701.8|109651.8|1
1738724190000|2025-02-05 02:56:30|109697|109647|109701.8|109651.8|109701.8|109651.8|109697|109647|2
1738724200000|2025-02-05 02:56:40|109699.7|109649.7|109682.2|109632.2|109699.7|109649.7|109682.2|109632.2|11
1738724210000|2025-02-05 02:56:50|109687.2|109637.2|109682.2|109632.2|109687.2|109637.2|109682.2|109632.2|4
1738724220000|2025-02-05 02:57:00|109687.2|109637.2|109731.3|109620.7|109731.3|109646.1|109680.1|109602.7|26
1738724230000|2025-02-05 02:57:10|109725.7|109609.7|109706|109656|109731.3|109656|109703.8|109609.7|4
1738724240000|2025-02-05 02:57:20|109708.1|109658.1|109707.8|109657.8|109709.9|109659.9|109702|109652|13
1738724250000|2025-02-05 02:57:30|109708|109658|109732.2|109622.5|109732.2|109662.1|109701|109622.5|19
1738724260000|2025-02-05 02:57:40|109706.9|109656.9|109706.9|109656.9|109706.9|109656.9|109706.9|109656.9|1
1738724270000|2025-02-05 02:57:50|109708.9|109658.9|109708.9|109658.9|109708.9|109658.9|109708.9|109658.9|1
1738724280000|2025-02-05 02:58:00|109711.1|109661.1|109712.9|109662.9|109741.5|109663.9|109708.8|109625.5|6
1738724290000|2025-02-05 02:58:10|109711.4|109661.4|109710.7|109660.7|109713.7|109663.7|109710.7|109660.7|7
1738724300000|2025-02-05 02:58:20|109708.5|109658.5|109707|109657|109710.5|109660.5|109707|109657|7
1738724310000|2025-02-05 02:58:30|109704.8|109654.8|109704.8|109654.8|109706.9|109656.9|109704.8|109654.8|3
1738724320000|2025-02-05 02:58:40|109702.6|109652.6|109702.6|109652.6|109702.6|109652.6|109702.6|109652.6|1
1738724330000|2025-02-05 02:58:50|109698.8|109648.8|109702.7|109652.7|109702.7|109652.7|109698.8|109648.8|3
1738724340000|2025-02-05 02:59:00|109704.8|109654.8|109703.2|109653.2|109733.1|109659.2|109701.6|109622.5|17
1738724350000|2025-02-05 02:59:10|109706.4|109656.4|109699.7|109649.7|109730.4|109656.4|109691.7|109603.2|18
1738724360000|2025-02-05 02:59:20|109698.9|109648.9|109689.6|109639.6|109729.5|109651.2|109688.4|109600.3|51
1738724370000|2025-02-05 02:59:30|109694.6|109644.6|109693|109643|109694.6|109644.6|109686.5|109636.5|24
1738724380000|2025-02-05 02:59:40|109690.9|109640.9|109684.4|109634.4|109718.2|109641.8|109683.4|109593.9|22
1738724390000|2025-02-05 02:59:50|109689.4|109639.4|109691.3|109641.3|109718.2|109641.3|109683.6|109593.9|28
1738724400000|2025-02-05 03:00:00|109686.3|109636.3|109681.8|109631.8|109719.1|109641.3|109677.6|109592.2|26
1738724410000|2025-02-05 03:00:10|109685.4|109635.4|109685.4|109635.4|109685.4|109635.4|109685.4|109635.4|1
1738724420000|2025-02-05 03:00:20|109682.2|109632.2|109674.7|109624.7|109702.5|109632.2|109669.1|109582.2|15
1738724430000|2025-02-05 03:00:30|109673.4|109623.4|109670.4|109620.4|109673.4|109623.4|109669.1|109619.1|4
1738724440000|2025-02-05 03:00:40|109675.5|109625.5|109677|109627|109678.9|109628.9|109674|109624|7
1738724460000|2025-02-05 03:01:00|109680.8|109630.8|109677.2|109627.2|109683.8|109633.8|109677.2|109627.2|5
1738724470000|2025-02-05 03:01:10|109679|109629|109675|109625|109679.5|109629.5|109675|109625|5
1738724480000|2025-02-05 03:01:20|109670.9|109620.9|109718.3|109602.3|109718.3|109629.5|109670.9|109596.3|11
1738724490000|2025-02-05 03:01:30|109719.6|109603.6|109693.5|109643.5|109724.9|109648.4|109682.9|109603.6|16
1738724500000|2025-02-05 03:01:40|109695.6|109645.6|109692.9|109642.9|109696.6|109646.6|109690.8|109640.8|6
1738724510000|2025-02-05 03:01:50|109690.6|109640.6|109688.4|109638.4|109690.6|109640.6|109688.4|109638.4|2
1738724520000|2025-02-05 03:02:00|109684.7|109634.7|109699.7|109629|109719.8|109634.7|109684.2|109597.8|24
1738724530000|2025-02-05 03:02:10|109699.8|109629.1|109700.1|109629.5|109700.5|109639.8|109689.8|109623|18
1738724550000|2025-02-05 03:02:30|109697.4|109626.7|109687|109637|109697.4|109637|109684.9|109626.7|3
1738724560000|2025-02-05 03:02:40|109690|109640|109684.9|109634.9|109723.2|109640.4|109684.9|109600.2|14
1738724570000|2025-02-05 03:02:50|109687.2|109637.2|109690.6|109640.6|109704.8|109640.6|109687.2|109627.3|8
1738724580000|2025-02-05 03:03:00|109690.8|109640.8|109689|109639|109724.9|109640.8|109689|109608.9|4
1738724590000|2025-02-05 03:03:10|109690.8|109640.8|109726.7|109610.7|109726.7|109647.4|109690.8|109610.7|7
1738724600000|2025-02-05 03:03:20|109693.7|109643.7|109693.7|109643.7|109693.7|109643.7|109693.7|109643.7|1
1738724610000|2025-02-05 03:03:30|109696|109646|109697.8|109647.8|109700.4|109650.4|109693.7|109643.7|10
1738724620000|2025-02-05 03:03:40|109703.3|109653.3|109705.2|109655.2|109735.7|109655.2|109703.3|109625.1|4
1738724630000|2025-02-05 03:03:50|109703|109653|109703.3|109653.3|109708.5|109658.5|109703|109653|4
1738724640000|2025-02-05 03:04:00|109705.6|109655.6|109705.6|109655.6|109705.6|109655.6|109705.6|109655.6|1
1738724650000|2025-02-05 03:04:10|109707.8|109657.8|109717.6|109667.6|109717.6|109667.6|109707.8|109657.8|8
1738724690000|2025-02-05 03:04:50|109754.5|109638.5|109716.1|109666.1|109754.5|109669.9|109716.1|109638.5|7
1738724700000|2025-02-05 03:05:00|109716.4|109666.4|109721.3|109671.3|109721.3|109671.3|109713.6|109663.6|9
1738724710000|2025-02-05 03:05:10|109716.1|109666.1|109721.5|109671.5|109725.1|109675.1|109715.9|109665.9|14
1738724720000|2025-02-05 03:05:20|109719.4|109669.4|109716.9|109666.9|109719.4|109669.4|109716.9|109666.9|3
1738724730000|2025-02-05 03:05:30|109717.2|109667.2|109720.2|109670.2|109724.5|109674.5|109716.6|109666.6|7
1738724750000|2025-02-05 03:05:50|109718|109668|109737|109644.9|109738.1|109668|109711.2|109638.6|10
1738724770000|2025-02-05 03:06:10|109733.1|109643.4|109725.3|109637.4|109733.1|109643.4|109725.3|109637.4|2
1738724780000|2025-02-05 03:06:20|109728.5|109640.7|109728.5|109640.7|109728.5|109640.7|109728.5|109640.7|1
1738724790000|2025-02-05 03:06:30|109725.2|109637.9|109725.2|109637.9|109725.2|109637.9|109725.2|109637.9|1
1738724800000|2025-02-05 03:06:40|109720.1|109633.6|109722|109635.5|109728.5|109635.5|109717.4|109630.8|8
1738724810000|2025-02-05 03:06:50|109716.8|109630.5|109723.5|109637.2|109723.5|109637.2|109716.8|109630.5|2
1738724820000|2025-02-05 03:07:00|109727.1|109640.9|109726.7|109640.7|109727.1|109640.9|109720.6|109634.4|9
1738724830000|2025-02-05 03:07:10|109723.6|109637.7|109723.6|109637.7|109723.6|109637.7|109723.6|109637.7|1
1738724860000|2025-02-05 03:07:40|109727|109638|109727|109638|109727|109638|109727|109638|1
1738724870000|2025-02-05 03:07:50|109718.5|109634.1|109721.3|109636.9|109725.4|109640.9|109718.5|109634.1|5
1738724900000|2025-02-05 03:08:20|109727|109638|109727|109638|109727|109638|109727|109638|1
1738724930000|2025-02-05 03:08:50|109725.5|109609.5|109720.8|109637.2|109725.5|109637.2|109718.7|109609.5|5
1738724940000|2025-02-05 03:09:00|109724.2|109640.7|109722.3|109638.9|109726.5|109643|109720.1|109636.7|6
1738724960000|2025-02-05 03:09:20|109730.1|109639.2|109721.3|109643.9|109733.4|109646.8|109721.3|109638.9|11
1738724970000|2025-02-05 03:09:30|109728.7|109645.8|109721.3|109643.9|109728.7|109645.8|109721.3|109643.9|4
1738724980000|2025-02-05 03:09:40|109728.7|109645.8|109720.9|109646.2|109728.7|109646.2|109720.9|109643.9|3
1738724990000|2025-02-05 03:09:50|109706.3|109656.3|109705.4|109655.4|109706.3|109656.3|109701.5|109651.5|5
1738725000000|2025-02-05 03:10:00|109702.5|109652.5|109702.5|109652.5|109702.5|109652.5|109702.5|109652.5|1
1738725010000|2025-02-05 03:10:10|109710.9|109634.1|109715.9|109638.3|109715.9|109652.5|109699.8|109628.4|8
1738725020000|2025-02-05 03:10:20|109712.1|109628.4|109715.9|109638.3|109715.9|109638.3|109712.1|109628.4|4
1738725040000|2025-02-05 03:10:40|109718.2|109640.8|109718.2|109640.8|109718.2|109640.8|109718.2|109640.8|1
1738725060000|2025-02-05 03:11:00|109713.8|109637.2|109715.6|109639.1|109718.5|109641.9|109713|109636.4|6
1738725080000|2025-02-05 03:11:20|109717.2|109641.5|109714.8|109640.7|109717.2|109651.2|109701.2|109640.7|4
1738725100000|2025-02-05 03:11:40|109702.9|109652.9|109706.5|109656.5|109721.9|109658.4|109702.9|109645.9|8
1738725110000|2025-02-05 03:11:50|109704.9|109654.9|109703.8|109653.8|109708.7|109658.7|109702.3|109652.3|4
1738725120000|2025-02-05 03:12:00|109706.2|109656.2|109706.2|109656.2|109706.2|109656.2|109706.2|109656.2|1
1738725130000|2025-02-05 03:12:10|109710.6|109660.6|109708.5|109658.5|109710.6|109660.6|109705.6|109655.6|4
1738725140000|2025-02-05 03:12:20|109707|109657|109707|109657|109707|109657|109707|109657|1
1738725150000|2025-02-05 03:12:30|109705.7|109655.7|109705.7|109655.7|109710|109660|109705.7|109655.7|3
1738725160000|2025-02-05 03:12:40|109710|109660|109705.7|109655.7|109710|109660|109705.7|109655.7|2
1738725180000|2025-02-05 03:13:00|109708.6|109658.6|109714.9|109664.9|109752.2|109671.9|109708.6|109636.2|10
1738725190000|2025-02-05 03:13:10|109713.4|109663.4|109703.7|109653.7|109713.4|109663.4|109701.9|109651.9|8
1738725200000|2025-02-05 03:13:20|109697.3|109647.3|109693.6|109643.6|109701.4|109651.4|109684.5|109634.5|9
1738725210000|2025-02-05 03:13:30|109687|109637|109687|109637|109692|109642|109687|109637|37
1738725220000|2025-02-05 03:13:40|109690.1|109640.1|109690.4|109640.4|109695.1|109645.1|109690.1|109640.1|22
1738725230000|2025-02-05 03:13:50|109695.1|109645.1|109690.6|109640.6|109695.1|109645.1|109690.1|109640.1|40
1738725240000|2025-02-05 03:14:00|109695.1|109645.1|109698|109648|109705.2|109655.2|109692.3|109642.3|13
1738725250000|2025-02-05 03:14:10|109700.2|109650.2|109702.4|109652.4|109702.4|109652.4|109700.2|109650.2|2
1738725260000|2025-02-05 03:14:20|109707.4|109657.4|109714.2|109664.2|109752.4|109668.4|109706.1|109627.8|18
1738725270000|2025-02-05 03:14:30|109716.3|109666.3|109716.9|109666.9|109720.1|109670.1|109711.7|109661.7|9
1738725280000|2025-02-05 03:14:40|109714.6|109664.6|109714.6|109664.6|109714.6|109664.6|109714.6|109664.6|1
1738725300000|2025-02-05 03:15:00|109716.8|109666.8|109711.8|109661.8|109719.8|109669.8|109705|109655|10
1738725310000|2025-02-05 03:15:10|109714.4|109664.4|109714.2|109664.2|109715.8|109665.8|109714.2|109664.2|3
1738725320000|2025-02-05 03:15:20|109709.5|109659.5|109704.8|109654.8|109712.2|109662.2|109704.8|109654.8|5
1738725340000|2025-02-05 03:15:40|109699.4|109649.4|109701.1|109651.1|109707.6|109657.6|109698|109648|6
1738725350000|2025-02-05 03:15:50|109703.8|109653.8|109703.8|109653.8|109703.8|109653.8|109703.8|109653.8|1
1738725380000|2025-02-05 03:16:20|109727|109638|109700.6|109650.6|109750|109657|109698.9|109638|9
1738725390000|2025-02-05 03:16:30|109702.7|109652.7|109685.6|109635.6|109702.8|109652.8|109680.3|109629.5|15
1738725400000|2025-02-05 03:16:40|109690.6|109640.6|109685.6|109635.6|109690.6|109640.6|109683.8|109633.8|29
1738725410000|2025-02-05 03:16:50|109690.6|109640.6|109688|109638|109692.8|109642.8|109685.6|109635.6|20
1738725420000|2025-02-05 03:17:00|109687.8|109637.8|109692.8|109642.8|109692.8|109642.8|109687.8|109637.8|15
1738725430000|2025-02-05 03:17:10|109687.8|109637.8|109688|109638|109692.8|109642.8|109687.8|109637.8|16
1738725440000|2025-02-05 03:17:20|109687.8|109637.8|109686.3|109636.3|109698.7|109644|109675.7|109625.7|30
1738725450000|2025-02-05 03:17:30|109691.3|109641.3|109686.3|109636.3|109691.3|109641.3|109686.3|109636.3|2
1738725460000|2025-02-05 03:17:40|109691.3|109641.3|109686.3|109636.3|109691.3|109641.3|109686.3|109636.3|10
1738725470000|2025-02-05 03:17:50|109691.3|109641.3|109686.8|109636.8|109725.5|109641.8|109683|109608|26
1738725480000|2025-02-05 03:18:00|109691.8|109641.8|109689.7|109639.7|109698.3|109641.8|109684.7|109627|12
1738725490000|2025-02-05 03:18:10|109692.2|109642.2|109692.1|109642.1|109692.2|109642.2|109683.8|109633.8|27
1738725500000|2025-02-05 03:18:20|109687.1|109637.1|109691.6|109641.6|109692.1|109642.1|109683.2|109633.2|24
1738725510000|2025-02-05 03:18:30|109686.6|109636.6|109689|109639|109694|109644|109686.6|109636.6|16
1738725520000|2025-02-05 03:18:40|109694|109644|109689.7|109639.7|109697.9|109647.9|109687.3|109637.3|34
1738725530000|2025-02-05 03:18:50|109694.5|109644.5|109689.5|109639.5|109694.5|109644.5|109689.5|109639.5|27
1738725540000|2025-02-05 03:19:00|109694.5|109644.5|109689.5|109639.5|109694.5|109644.5|109689.5|109639.5|42
1738725550000|2025-02-05 03:19:10|109694.5|109644.5|109725.5|109609.5|109725.5|109644.5|109689.5|109608|23
1738725560000|2025-02-05 03:19:20|109697|109608|109704.6|109654.6|109725.5|109654.6|109692.3|109608|45
1738725580000|2025-02-05 03:19:40|109700|109650|109702.4|109652.4|109704.6|109654.6|109700|109650|3
1738725590000|2025-02-05 03:19:50|109700.2|109650.2|109695.2|109645.2|109700.2|109650.2|109695.2|109645.2|4
1738725600000|2025-02-05 03:20:00|109690.5|109640.5|109690.2|109640.2|109695.2|109645.2|109690.2|109640.2|16
1738725610000|2025-02-05 03:20:10|109695.2|109645.2|109687.9|109637.9|109697.8|109647.8|109687.3|109637.3|35
1738725620000|2025-02-05 03:20:20|109692.9|109642.9|109684|109634|109694.7|109644.7|109683.4|109633.4|21
1738725630000|2025-02-05 03:20:30|109689|109639|109689.6|109639.6|109689.6|109639.6|109683.6|109633.6|9
1738725640000|2025-02-05 03:20:40|109684.6|109634.6|109689.6|109639.6|109689.6|109639.6|109684.6|109634.6|18
1738725650000|2025-02-05 03:20:50|109684.6|109634.6|109684.3|109634.3|109692.4|109642.4|109683.5|109633.5|14
1738725660000|2025-02-05 03:21:00|109689.3|109639.3|109687.2|109637.2|109695.8|109639.3|109680|109624.1|10
1738725670000|2025-02-05 03:21:10|109682.2|109632.2|109685.8|109635.8|109685.8|109635.8|109677.7|109627.7|17
1738725680000|2025-02-05 03:21:20|109681|109631|109681|109631|109681|109631|109681|109631|1
1738725700000|2025-02-05 03:21:40|109685.8|109635.8|109725|109609|109725|109635.8|109681|109609|4
1738725710000|2025-02-05 03:21:50|109687.9|109637.9|109687.9|109637.9|109696.4|109637.9|109683.1|109622.4|6
1738725720000|2025-02-05 03:22:00|109683.1|109633.1|109687.9|109637.9|109687.9|109637.9|109683.1|109633.1|2
1738725730000|2025-02-05 03:22:10|109683.1|109633.1|109688.1|109638.1|109688.1|109638.1|109683.1|109633.1|2
1738725740000|2025-02-05 03:22:20|109683.1|109633.1|109684.8|109634.8|109722.6|109639.2|109677.7|109599.3|20
1738725750000|2025-02-05 03:22:30|109679.8|109629.8|109678|109628|109684.8|109634.8|109675.8|109625.8|22
1738725760000|2025-02-05 03:22:40|109683|109633|109678|109628|109683|109633|109678|109628|2
1738725770000|2025-02-05 03:22:50|109683|109633|109682.6|109632.6|109703.9|109637.6|109677|109627|8
1738725780000|2025-02-05 03:23:00|109684.6|109634.6|109689.8|109639.8|109702.1|109645.2|109684.6|109628.6|34
1738725790000|2025-02-05 03:23:10|109694.6|109644.6|109687|109637|109695|109645|109685.4|109635.4|34
1738725800000|2025-02-05 03:23:20|109691.8|109641.8|109686.8|109636.8|109691.8|109641.8|109686.8|109636.8|10
1738725810000|2025-02-05 03:23:30|109691.8|109641.8|109686.8|109636.8|109691.8|109641.8|109686.8|109636.8|8
1738725820000|2025-02-05 03:23:40|109691.8|109641.8|109688.5|109638.5|109697.2|109647.2|109686.8|109636.8|23
1738725830000|2025-02-05 03:23:50|109693.5|109643.5|109688.5|109638.5|109693.5|109643.5|109688.5|109638.5|6
1738725840000|2025-02-05 03:24:00|109693.5|109643.5|109688.5|109638.5|109693.5|109643.5|109688.5|109638.5|10
1738725850000|2025-02-05 03:24:10|109693.5|109643.5|109702.4|109652.4|109702.4|109652.4|109687.4|109626.7|26
1738725860000|2025-02-05 03:24:20|109697.4|109647.4|109702.4|109652.4|109702.4|109652.4|109697.4|109647.4|3
1738725870000|2025-02-05 03:24:30|109704.4|109654.4|109706|109656|109708.1|109658.1|109704.4|109654.4|4
1738725890000|2025-02-05 03:24:50|109709.3|109659.3|109708.7|109658.7|109709.3|109659.3|109708.7|109658.7|2
1738725900000|2025-02-05 03:25:00|109706.6|109656.6|109706.6|109656.6|109706.6|109656.6|109706.6|109656.6|1
1738725930000|2025-02-05 03:25:30|109727|109638|109712|109662|109727|109665.7|109707.7|109638|7
1738725940000|2025-02-05 03:25:40|109708.7|109658.7|109707.5|109657.5|109712.1|109662.1|109707.5|109657.5|6
1738725950000|2025-02-05 03:25:50|109711.6|109661.6|109708|109658|109712.6|109662.6|109708|109658|5
1738725960000|2025-02-05 03:26:00|109705.8|109655.8|109690.3|109640.3|109707.5|109657.5|109686.3|109630.9|29
1738725970000|2025-02-05 03:26:10|109695.3|109645.3|109691.2|109641.2|109695.3|109645.3|109690.3|109640.3|38
1738725980000|2025-02-05 03:26:20|109690.3|109640.3|109695.5|109645.5|109695.5|109645.5|109690.3|109640.3|30
1738725990000|2025-02-05 03:26:30|109690.5|109640.5|109690.7|109640.7|109697.3|109647.3|109690.5|109640.5|32
1738726000000|2025-02-05 03:26:40|109695.5|109645.5|109693.5|109643.5|109698.5|109648.5|109690.5|109640.5|29
1738726010000|2025-02-05 03:26:50|109698.5|109648.5|109691.5|109641.5|109698.5|109648.5|109688.9|109638.9|27
1738726020000|2025-02-05 03:27:00|109695.8|109645.8|109689.4|109639.4|109695.8|109645.8|109688.7|109638.7|39
1738726030000|2025-02-05 03:27:10|109694.2|109644.2|109692.3|109642.3|109696.8|109646.8|109685.6|109635.6|31
1738726040000|2025-02-05 03:27:20|109687.3|109637.3|109687.3|109637.3|109692.3|109642.3|109687.3|109637.3|18
1738726050000|2025-02-05 03:27:30|109692.3|109642.3|109687.3|109637.3|109692.3|109642.3|109687.3|109637.3|21
1738726060000|2025-02-05 03:27:40|109692.3|109642.3|109690.7|109640.7|109697.9|109647.9|109687.3|109637.3|29
1738726070000|2025-02-05 03:27:50|109695.7|109645.7|109690.7|109640.7|109695.7|109645.7|109690.7|109640.7|29
1738726080000|2025-02-05 03:28:00|109695.7|109645.7|109690.7|109640.7|109695.7|109645.7|109690.7|109640.7|24
1738726090000|2025-02-05 03:28:10|109695.7|109645.7|109688.2|109638.2|109727|109645.7|109681.1|109616|25
1738726100000|2025-02-05 03:28:20|109683.2|109633.2|109681.6|109631.6|109689|109639|109681.6|109631.6|14
1738726110000|2025-02-05 03:28:30|109686.6|109636.6|109681.6|109631.6|109686.6|109636.6|109681.6|109631.6|2
1738726120000|2025-02-05 03:28:40|109679.3|109629.3|109680.4|109630.4|109683|109633|109676|109626|4
1738726130000|2025-02-05 03:28:50|109678|109628|109678|109628|109678|109628|109678|109628|1
1738726150000|2025-02-05 03:29:10|109675.5|109625.5|109673.3|109623.3|109675.5|109625.5|109668.3|109618.3|3
1738726160000|2025-02-05 03:29:20|109671.1|109621.1|109673.4|109623.4|109673.4|109623.4|109671.1|109621.1|2
1738726170000|2025-02-05 03:29:30|109676.1|109626.1|109672.6|109622.6|109706.3|109626.1|109672.2|109595.8|4
1738726180000|2025-02-05 03:29:40|109674.7|109624.7|109672.4|109622.4|109674.7|109624.7|109672.4|109622.4|2
1738726210000|2025-02-05 03:30:10|109697|109608|109697|109608|109697|109608|109697|109608|1
1738726220000|2025-02-05 03:30:20|109674.6|109624.6|109674.6|109624.6|109674.6|109624.6|109674.6|109624.6|1
1738726230000|2025-02-05 03:30:30|109671.2|109621.2|109677.6|109627.6|109680.8|109630.8|109671.2|109621.2|11
1738726240000|2025-02-05 03:30:40|109675.2|109625.2|109677.4|109627.4|109677.4|109627.4|109675.2|109625.2|2
1738726250000|2025-02-05 03:30:50|109675.3|109625.3|109675.3|109625.3|109675.3|109625.3|109675.3|109625.3|1
1738726260000|2025-02-05 03:31:00|109674.2|109624.2|109674.2|109624.2|109674.2|109624.2|109674.2|109624.2|1
1738726270000|2025-02-05 03:31:10|109677.2|109627.2|109673.2|109623.2|109677.2|109627.2|109673.2|109623.2|5
1738726280000|2025-02-05 03:31:20|109670.5|109620.5|109661.1|109611.1|109670.5|109620.5|109661.1|109611.1|5
1738726290000|2025-02-05 03:31:30|109665.6|109615.6|109664.6|109614.6|109669.6|109619.6|109662.7|109612.7|15
1738726300000|2025-02-05 03:31:40|109662.1|109612.1|109652.3|109602.3|109664.4|109614.4|109646.8|109596.8|20
1738726310000|2025-02-05 03:31:50|109657.3|109607.3|109658|109608|109662|109612|109650.1|109600.1|36
1738726320000|2025-02-05 03:32:00|109655.8|109605.8|109659.6|109609.6|109665.9|109611.9|109650.4|109592.6|47
1738726330000|2025-02-05 03:32:10|109654.6|109604.6|109654.6|109604.6|109659.6|109609.6|109654.6|109604.6|7
1738726340000|2025-02-05 03:32:20|109652.5|109602.5|109659.8|109609.8|109662.5|109612.5|109651.8|109601.8|21
1738726350000|2025-02-05 03:32:30|109654.8|109604.8|109659.8|109609.8|109660.8|109610.8|109649.2|109599.2|22
1738726360000|2025-02-05 03:32:40|109662|109612|109657|109607|109662|109612|109657|109607|16
1738726370000|2025-02-05 03:32:50|109662|109612|109657|109607|109662|109612|109657|109607|16
1738726380000|2025-02-05 03:33:00|109662|109612|109661.5|109611.5|109666.3|109616.3|109657|109607|37
1738726390000|2025-02-05 03:33:10|109661.3|109611.3|109656.8|109606.8|109666.3|109616.3|109656.8|109606.8|36
1738726400000|2025-02-05 03:33:20|109661.8|109611.8|109656.8|109606.8|109661.8|109611.8|109656.8|109606.8|26
1738726410000|2025-02-05 03:33:30|109661.8|109611.8|109656.8|109606.8|109661.8|109611.8|109656.8|109606.8|15
1738726420000|2025-02-05 03:33:40|109659.1|109609.1|109659.4|109609.4|109664.1|109614.1|109659.1|109609.1|30
1738726430000|2025-02-05 03:33:50|109664.1|109614.1|109682.3|109632.3|109682.3|109632.3|109659.1|109609.1|34
1738726440000|2025-02-05 03:34:00|109684.4|109634.4|109722.6|109606.6|109722.6|109642.1|109682.8|109602.3|15
1738726450000|2025-02-05 03:34:10|109718.3|109602.3|109690.2|109640.2|109722.6|109643.2|109686.9|109602.3|19
1738726460000|2025-02-05 03:34:20|109686|109636|109688.8|109638.8|109694.3|109644.3|109686|109636|12
1738726470000|2025-02-05 03:34:30|109691.5|109641.5|109688.8|109638.8|109691.5|109641.5|109681.8|109631.8|3
1738726480000|2025-02-05 03:34:40|109686.4|109636.4|109690|109640|109690.6|109640.6|109686.4|109636.4|4
1738726490000|2025-02-05 03:34:50|109687.9|109637.9|109687.9|109637.9|109687.9|109637.9|109687.9|109637.9|1
1738726500000|2025-02-05 03:35:00|109692|109642|109689|109639|109692|109642|109689|109639|2
1738726510000|2025-02-05 03:35:10|109693.8|109643.8|109687.8|109637.8|109722.6|109644.3|109686.8|109606.6|9
1738726520000|2025-02-05 03:35:20|109688.8|109638.8|109692.5|109642.5|109694.8|109644.8|109688.8|109638.8|4
1738726530000|2025-02-05 03:35:30|109687.4|109637.4|109723|109607|109723|109643|109686.8|109607|13
1738726540000|2025-02-05 03:35:40|109690.5|109640.5|109692.4|109642.4|109696|109646|109687.2|109637.2|7
1738726560000|2025-02-05 03:36:00|109695.6|109645.6|109692.4|109642.4|109695.6|109645.6|109690|109640|5
1738726570000|2025-02-05 03:36:10|109690.1|109640.1|109687.5|109637.5|109691.7|109641.7|109685.9|109635.9|5
1738726580000|2025-02-05 03:36:20|109682.4|109632.4|109686|109636|109686|109636|109682.4|109632.4|2
1738726590000|2025-02-05 03:36:30|109680.6|109630.6|109681.9|109631.9|109689.1|109639.1|109678|109628|8
1738726600000|2025-02-05 03:36:40|109678|109628|109678|109628|109678|109628|109678|109628|1
1738726610000|2025-02-05 03:36:50|109675.7|109625.7|109669.6|109619.6|109675.7|109625.7|109669.6|109619.6|2
1738726620000|2025-02-05 03:37:00|109670|109620|109700.8|109584.8|109700.8|109620|109654|109564.1|35
1738726630000|2025-02-05 03:37:10|109683.7|109581.8|109663.5|109613.5|109702.1|109613.5|109658.5|109574|32
1738726640000|2025-02-05 03:37:20|109659.8|109609.8|109657.8|109607.8|109663.5|109613.5|109655.9|109605.9|37
1738726650000|2025-02-05 03:37:30|109663.5|109613.5|109659.5|109609.5|109663.5|109613.5|109652.2|109602.2|53
1738726660000|2025-02-05 03:37:40|109656.3|109606.3|109657.3|109607.3|109693.2|109613.7|109651.8|109567.6|32
1738726670000|2025-02-05 03:37:50|109662.3|109612.3|109660.6|109610.6|109669.2|109614.8|109650.9|109594.9|32
1738726680000|2025-02-05 03:38:00|109655.6|109605.6|109661|109611|109694.7|109614.8|109648.5|109567.3|21
1738726690000|2025-02-05 03:38:10|109656.3|109606.3|109660.4|109610.4|109664|109614|109650.8|109600.8|26
1738726700000|2025-02-05 03:38:20|109660.5|109610.5|109660|109610|109669.4|109610.7|109652.8|109597.7|29
1738726710000|2025-02-05 03:38:30|109663.1|109613.1|109685.1|109571.4|109696.3|109613.8|109651.1|109571.4|33
1738726720000|2025-02-05 03:38:40|109696|109580|109660.6|109610.6|109696|109613.3|109649.4|109580|22
1738726730000|2025-02-05 03:38:50|109662.3|109612.3|109663.3|109613.3|109663.3|109613.3|109655.6|109605.6|6
1738726740000|2025-02-05 03:39:00|109657.7|109607.7|109661.3|109611.3|109670.2|109620.2|109655.6|109605.6|31
1738726750000|2025-02-05 03:39:10|109661.5|109611.5|109697.1|109581.1|109697.1|109616.8|109661.5|109581.1|5
1738726760000|2025-02-05 03:39:20|109702.7|109586.7|109678.2|109594.2|109702.7|109608|109657.8|109581.1|17
1738726770000|2025-02-05 03:39:30|109667.9|109590.2|109669.6|109591.9|109684.6|109610.2|109660.2|109590.2|47
1738726780000|2025-02-05 03:39:40|109680.5|109596.5|109680.5|109596.5|109680.5|109596.5|109669.6|109591.8|28
1738726790000|2025-02-05 03:39:50|109669.6|109591.9|109669.6|109591.9|109680.5|109596.5|109669.6|109591.8|27
1738726800000|2025-02-05 03:40:00|109695.5|109579.5|109686.3|109602.3|109695.5|109602.3|109667|109578|26
1738726810000|2025-02-05 03:40:10|109680.3|109607.5|109673.9|109623.9|109680.3|109623.9|109673.9|109607.5|2
1738726820000|2025-02-05 03:40:20|109680.3|109607.5|109680.3|109607.5|109680.3|109607.5|109680.3|109607.5|1
1738726830000|2025-02-05 03:40:30|109673.9|109623.9|109673.9|109623.9|109673.9|109623.9|109673.9|109623.9|1
1738726840000|2025-02-05 03:40:40|109697|109608|109697|109608|109697|109608|109697|109608|1
1738726860000|2025-02-05 03:41:00|109695.5|109579.5|109674.7|109624.7|109697|109624.7|109674.7|109579.5|3
1738726890000|2025-02-05 03:41:30|109697|109608|109697|109608|109697|109608|109697|109608|1
1738726900000|2025-02-05 03:41:40|109679.1|109629.1|109671.9|109621.9|109679.1|109629.1|109671.9|109621.9|3
1738726910000|2025-02-05 03:41:50|109668.2|109618.2|109660.6|109610.6|109677|109619.9|109652|109589.3|49
1738726920000|2025-02-05 03:42:00|109677|109604.1|109669.8|109592.1|109697.2|109610.7|109660.6|109571.8|35
1738726930000|2025-02-05 03:42:10|109680.8|109596.8|109679.2|109595.3|109680.8|109596.8|109661.1|109579.1|29
1738726940000|2025-02-05 03:42:20|109668.6|109591|109656|109606|109679.2|109612.8|109653.2|109591|36
1738726950000|2025-02-05 03:42:30|109675.3|109602.4|109661.5|109611.5|109677.8|109620.7|109656|109602.4|35
1738726960000|2025-02-05 03:42:40|109677.8|109604.9|109677.8|109604.9|109677.8|109619.6|109657.9|109604.9|30
1738726970000|2025-02-05 03:42:50|109657.9|109607.9|109670.7|109620.7|109677.8|109620.7|109657.9|109604.9|38
1738726980000|2025-02-05 03:43:00|109665.2|109615.2|109695.5|109579.5|109695.5|109620.7|109665.2|109579.5|4
1738726990000|2025-02-05 03:43:10|109697|109608|109679.7|109606.9|109697|109624.4|109674.4|109579.5|11
1738727000000|2025-02-05 03:43:20|109674.4|109624.4|109674.4|109624.4|109679.7|109624.4|109674.4|109606.9|3
1738727010000|2025-02-05 03:43:30|109673.3|109623.3|109673.3|109623.3|109674.4|109624.4|109673.3|109623.3|3
1738727020000|2025-02-05 03:43:40|109670.7|109620.7|109670.7|109620.7|109677.1|109620.7|109667.9|109604.3|5
1738727030000|2025-02-05 03:43:50|109673.3|109623.3|109673.3|109623.3|109673.3|109623.3|109673.3|109623.3|1
1738727040000|2025-02-05 03:44:00|109674.4|109624.4|109674.4|109624.4|109674.4|109624.4|109674.4|109624.4|1
1738727060000|2025-02-05 03:44:20|109697|109608|109697|109608|109697|109608|109697|109608|1
1738727080000|2025-02-05 03:44:40|109702.2|109586.2|109702.4|109586.4|109702.9|109586.9|109702.1|109586.1|6
1738727090000|2025-02-05 03:44:50|109702.3|109586.3|109670.6|109620.6|109702.3|109620.6|109670.6|109586.3|2
1738727110000|2025-02-05 03:45:10|109674.1|109624.1|109677.2|109627.2|109677.4|109627.4|109674.1|109624.1|5
1738727120000|2025-02-05 03:45:20|109674.6|109624.6|109674.6|109624.6|109674.6|109624.6|109674.6|109624.6|1
1738727130000|2025-02-05 03:45:30|109675.4|109625.4|109675.4|109625.4|109675.4|109625.4|109675.4|109625.4|1
1738727150000|2025-02-05 03:45:50|109697|109608|109686|109608|109697|109608|109686|109608|2
1738727160000|2025-02-05 03:46:00|109673.5|109623.5|109673.5|109623.5|109673.5|109623.5|109673.5|109623.5|1
1738727170000|2025-02-05 03:46:10|109671.8|109621.8|109671.8|109621.8|109671.8|109621.8|109671.8|109621.8|1
1738727180000|2025-02-05 03:46:20|109671.1|109621.1|109670.3|109620.3|109672.1|109622.1|109670.3|109620.3|3
1738727190000|2025-02-05 03:46:30|109671.1|109621.1|109673.1|109623.1|109673.8|109623.8|109670.3|109620.3|6
1738727200000|2025-02-05 03:46:40|109676|109626|109676|109626|109676|109626|109676|109626|1
1738727210000|2025-02-05 03:46:50|109675|109625|109693.8|109643.8|109695.9|109645.9|109675|109625|21
1738727220000|2025-02-05 03:47:00|109689.9|109639.9|109689.2|109639.2|109689.9|109639.9|109689.2|109639.2|2
1738727230000|2025-02-05 03:47:10|109691.1|109641.1|109690.8|109640.8|109694.1|109644.1|109690.8|109640.8|4
1738727240000|2025-02-05 03:47:20|109691.6|109641.6|109691.1|109641.1|109691.6|109641.6|109690.1|109640.1|3
1738727250000|2025-02-05 03:47:30|109697.5|109647.5|109695.1|109645.1|109697.5|109647.5|109693.4|109643.4|12
1738727260000|2025-02-05 03:47:40|109699.2|109649.2|109699.2|109649.2|109699.2|109649.2|109699.2|109649.2|1
1738727270000|2025-02-05 03:47:50|109701.3|109651.3|109702.8|109652.8|109703.5|109653.5|109701.3|109651.3|4
1738727280000|2025-02-05 03:48:00|109703.5|109653.5|109708.1|109658.1|109709.8|109659.8|109703.5|109653.5|5
1738727290000|2025-02-05 03:48:10|109710.3|109660.3|109707.6|109657.6|109710.7|109660.7|109705.6|109655.6|6
1738727310000|2025-02-05 03:48:30|109705.3|109655.3|109709.1|109659.1|109709.8|109659.8|109702.9|109652.9|8
1738727320000|2025-02-05 03:48:40|109710.6|109660.6|109709.1|109659.1|109710.6|109660.6|109709.1|109659.1|3
1738727340000|2025-02-05 03:49:00|109710.6|109660.6|109704.1|109654.1|109715|109665|109704.1|109654.1|8
1738727350000|2025-02-05 03:49:10|109704.8|109654.8|109704.8|109654.8|109704.8|109654.8|109704.8|109654.8|1
1738727360000|2025-02-05 03:49:20|109704.1|109654.1|109699.3|109649.3|109704.1|109654.1|109699.3|109649.3|3
1738727370000|2025-02-05 03:49:30|109697.8|109647.8|109697.6|109647.6|109697.8|109647.8|109697.6|109647.6|2
1738727380000|2025-02-05 03:49:40|109698.3|109648.3|109705|109655|109708.5|109658.5|109698.3|109648.3|7
1738727390000|2025-02-05 03:49:50|109704.7|109654.7|109704.7|109654.7|109704.7|109654.7|109704.7|109654.7|1
1738727410000|2025-02-05 03:50:10|109702.2|109652.2|109707.8|109657.8|109708.5|109658.5|109702.2|109652.2|4
1738727420000|2025-02-05 03:50:20|109715.4|109665.4|109709.9|109659.9|109715.4|109665.4|109707.7|109657.7|5
1738727450000|2025-02-05 03:50:50|109713.5|109663.5|109713.5|109663.5|109713.5|109663.5|109713.5|109663.5|1
1738727460000|2025-02-05 03:51:00|109712|109662|109709.6|109659.6|109712|109662|109705.8|109655.8|7
1738727470000|2025-02-05 03:51:10|109711.1|109661.1|109710.4|109660.4|109711.1|109661.1|109710.4|109660.4|2
1738727480000|2025-02-05 03:51:20|109711.4|109661.4|109734.7|109638|109734.7|109664.1|109710.4|109638|6
1738727490000|2025-02-05 03:51:30|109710.2|109660.2|109714.1|109664.1|109714.1|109664.1|109707.4|109657.4|7
1738727500000|2025-02-05 03:51:40|109711.8|109661.8|109711.3|109661.3|109718.1|109661.8|109711.1|109646.9|4
1738727510000|2025-02-05 03:51:50|109709.5|109659.5|109708.8|109658.8|109709.5|109659.5|109708.8|109658.8|2
1738727520000|2025-02-05 03:52:00|109704.4|109654.4|109705.1|109655.1|109705.1|109655.1|109704.4|109654.4|2
1738727550000|2025-02-05 03:52:30|109708|109658|109708|109658|109708|109658|109708|109658|1
1738727560000|2025-02-05 03:52:40|109732.7|109616.7|109732.1|109616.1|109732.8|109616.8|109732.1|109616.1|4
1738727570000|2025-02-05 03:52:50|109708|109658|109704.3|109654.3|109708|109658|109704.3|109654.3|2
1738727580000|2025-02-05 03:53:00|109700.6|109650.6|109704.4|109654.4|109704.4|109654.4|109700.6|109650.6|2
1738727590000|2025-02-05 03:53:10|109702.8|109652.8|109701.8|109651.8|109702.8|109652.8|109699.6|109649.6|3
1738727600000|2025-02-05 03:53:20|109701.5|109651.5|109701.5|109651.5|109701.5|109651.5|109701.5|109651.5|1
1738727610000|2025-02-05 03:53:30|109702.3|109652.3|109702.5|109652.5|109703.5|109653.5|109700.2|109650.2|8
1738727620000|2025-02-05 03:53:40|109704.1|109654.1|109712.4|109662.4|109712.4|109662.4|109704.1|109654.1|6
1738727630000|2025-02-05 03:53:50|109713.2|109663.2|109717.9|109667.9|109725.7|109675.7|109713.2|109663.2|4
1738727640000|2025-02-05 03:54:00|109717.6|109667.6|109724.2|109653.7|109724.2|109667.6|109714.7|109653.7|5
1738727650000|2025-02-05 03:54:10||109652.2||109652.2||109652.2||109652.2|1
1738727660000|2025-02-05 03:54:20|109711.7|109661.7|109722.7|109652.2|109722.7|109661.7|109711.7|109652.2|2
1738727670000|2025-02-05 03:54:30|109738.7|109650.7|109709.9|109659.9|109738.7|109659.9|109709.9|109648.7|7
1738727680000|2025-02-05 03:54:40|109721.6|109650.2|109711.9|109661.9|109727.5|109661.9|109711.9|109650.2|3
1738727690000|2025-02-05 03:54:50|109711.7|109661.7|109711.7|109661.7|109711.7|109661.7|109711.7|109661.7|1
1738727700000|2025-02-05 03:55:00|109718|109668|109718|109668|109718|109668|109718|109668|1
1738727710000|2025-02-05 03:55:10|109714.7|109664.7|109731.1|109657.3|109743.9|109666.9|109714.7|109644.3|10
1738727720000|2025-02-05 03:55:20|109732.6|109661.4|109737.4|109663.6|109737.4|109663.6|109732.6|109659.3|7
1738727750000|2025-02-05 03:55:50|109728|109678|109733.6|109658.9|109737.8|109678|109728|109658.9|4
1738727770000|2025-02-05 03:56:10|109741.4|109661.8|109741.4|109667.1|109741.4|109668.6|109741.4|109661.8|3
1738727780000|2025-02-05 03:56:20|109744.8|109670.7|109741|109668.3|109744.8|109670.7|109738.5|109665.9|6
1738727790000|2025-02-05 03:56:30|109737.5|109665.9|109739|109665.9|109739|109665.9|109737.5|109665.9|3
1738727810000|2025-02-05 03:56:50|109732.5|109682.5|109731|109681|109734|109684|109731|109681|3
1738727820000|2025-02-05 03:57:00|109740.2|109669.3|109751|109679.8|109751|109690.5|109737.3|109664.6|9
1738727830000|2025-02-05 03:57:10|109757.2|109680|109746.9|109675.3|109757.2|109680.1|109741.2|109653.8|15
1738727840000|2025-02-05 03:57:20|109749.9||109745.9||109749.9||109745.9||2
1738727850000|2025-02-05 03:57:30|109749.9|109673.8|109744.9|109673.8|109749.9|109673.8|109744.9|109673.8|3
1738727860000|2025-02-05 03:57:40|109739|109689|109739|109689|109739|109689|109739|109689|1
1738727880000|2025-02-05 03:58:00|109740.5|109690.5|109733.7|109683.7|109740.5|109690.5|109733.7|109683.7|3
1738727890000|2025-02-05 03:58:10|109744.9|109674|109744.9|109674|109744.9|109674|109744.9|109674|1
1738727910000|2025-02-05 03:58:30|109736.6|109686.6|109746.3|109675.5|109746.3|109686.6|109736.6|109675.5|2
1738727920000|2025-02-05 03:58:40|109742|109692|109735.5|109685.5|109742|109692|109735.5|109685.5|3
1738727940000|2025-02-05 03:59:00|109745.6|109668.4|109747.1|109671.4|109747.1|109671.4|109745.6|109668.4|2
1738727950000|2025-02-05 03:59:10||109665.4||109669.9||109671.4||109665.4|3
1738727960000|2025-02-05 03:59:20|109746.1|109668.4|109749.9|109674.2|109749.9|109675.9|109746.1|109668.4|4
1738727980000|2025-02-05 03:59:40||109677.2||109675.3||109677.2||109675.3|2
1738727990000|2025-02-05 03:59:50|109746.6|109672.1|109745.1|109670.7|109746.6|109672.1|109745.1|109670.7|2
1738728000000|2025-02-05 04:00:00|109744.3|109673.7|109740.3|109669|109744.3|109673.7|109740.3|109669|5
1738728030000|2025-02-05 04:00:30|109741.8|109682.2|109738|109688|109743.3|109688|109732.2|109666.5|6
1738728050000|2025-02-05 04:00:50|109744|109673.9|109744|109673.9|109744|109673.9|109744|109673.9|1
1738728060000|2025-02-05 04:01:00||109672.3||109672.3||109672.3||109668.3|3
1738728070000|2025-02-05 04:01:10|109731.7|109681.7|109741|109668.8|109741|109681.7|109731.7|109668.8|3
1738728080000|2025-02-05 04:01:20|109738|109666.5|109735.1|109664.4|109738|109674|109724|109656.4|7
1738728090000|2025-02-05 04:01:30|109736.6|109677|109734.9|109664.6|109736.6|109677|109725.1|109653|8
1738728100000|2025-02-05 04:01:40|109721.9|109671.9|109736.3|109665.6|109742.2|109675.2|109720.2|109658|11
1738728110000|2025-02-05 04:01:50|109737.8|109658.1|109731.8|109661.7|109737.8|109675.7|109725.7|109653.2|5
1738728120000|2025-02-05 04:02:00|109723.2|109673.2|109726.6|109676.6|109736.1|109676.6|109723.2|109657.5|4
1738728130000|2025-02-05 04:02:10|109737.7|109667|109739.2|109667.5|109739.2|109679.7|109729.7|109660.6|6
1738728140000|2025-02-05 04:02:20|109729.4|109666|109732.6|109661.1|109739.2|109679.4|109722.6|109655.1|10
1738728150000|2025-02-05 04:02:30|109719.9|109658.1|109721.4|109671.4|109731.2|109671.4|109719.9|109651.6|6
1738728170000|2025-02-05 04:02:50|109732.6|109661.6|109727|109677|109733|109678|109722.9|109653.6|6
1738728180000|2025-02-05 04:03:00|109728.1|109678.1|109742|109672|109742.3|109678.1|109728.1|109667.6|5
1738728190000|2025-02-05 04:03:10|109732.3|109670.5|109757.7|109681|109757.7|109684.3|109732.3|109670.5|9
1738728200000|2025-02-05 04:03:20|109754.7|109684|109758.8|109684.1|109771.3|109687.1|109754.7|109678.6|15
1738728210000|2025-02-05 04:03:30|109760.3|109687.2|109764.6|109688.8|109764.6|109690.3|109760.3|109675.3|5
1738728220000|2025-02-05 04:03:40|109765.3|109685.8|109765.3|109686.6|109765.3|109694.1|109765.3|109680.8|14
1738728230000|2025-02-05 04:03:50|109763.7|109693.6|109759.4|109687.9|109763.7|109695.8|109745.8|109681.9|17
1738728240000|2025-02-05 04:04:00|109763.4|109691.9|109762.8|109690.8|109763.4|109691.9|109761.2|109688.9|4
1738728250000|2025-02-05 04:04:10|109767.3|109685.2|109770.8|109698.8|109770.8|109700.8|109767.3|109685.2|4
1738728260000|2025-02-05 04:04:20|109758.3|109708.3|109767.8|109697.3|109767.8|109708.3|109758.3|109697.3|2
1738728270000|2025-02-05 04:04:30|109755.2|109705.2|109751.8|109701.8|109761|109705.2|109750.2|109686.7|10
1738728280000|2025-02-05 04:04:40|109757|109686|109750.8|109700.8|109757|109700.8|109750.8|109686|2
1738728290000|2025-02-05 04:04:50|109750|109700|109756.1|109683.6|109756.1|109700.3|109746.9|109683.6|10
1738728300000|2025-02-05 04:05:00|109746.9|109696.9|109744.9|109694.9|109756.2|109700.2|109744.9|109683.2|8
1738728310000|2025-02-05 04:05:10|109746.1|109696.1|109744.5|109694.5|109752.8|109696.1|109742.7|109682.6|6
1738728320000|2025-02-05 04:05:20|109742.3|109692.3|109737.5|109687.5|109742.3|109692.3|109735|109685|10
1738728350000|2025-02-05 04:05:50|109739|109689|109738.7|109688.7|109739|109689|109735.9|109685.9|3
1738728360000|2025-02-05 04:06:00|109737.5|109687.5|109739.8|109689.8|109739.8|109689.8|109737.5|109687.5|3
1738728380000|2025-02-05 04:06:20|109741|109691|109742.5|109692.5|109747|109692.5|109741|109673|3
1738728390000|2025-02-05 04:06:30|109738|109688|109739.2|109689.2|109770.8|109692.3|109738|109665.7|13
1738728400000|2025-02-05 04:06:40|109738|109688|109763.7|109665.7|109763.7|109689.5|109738|109663.3|10
1738728410000|2025-02-05 04:06:50|109739.4|109669.7|109739.4|109689.4|109739.4|109689.4|109739.4|109663.7|4
1738728420000|2025-02-05 04:07:00|109738.7|109688.7|109740.2|109690.2|109740.2|109690.2|109734.3|109684.3|5
1738728430000|2025-02-05 04:07:10|109738.5|109688.5|109737.8|109687.8|109738.5|109688.5|109737.8|109687.8|2
1738728450000|2025-02-05 04:07:30|109739.1|109689.1|109739.7|109689.7|109745.4|109695.4|109739.1|109689.1|10
1738728460000|2025-02-05 04:07:40|109741.4|109691.4|109741.6|109691.6|109743.7|109693.7|109741.1|109691.1|4
1738728470000|2025-02-05 04:07:50|109743.2|109693.2|109742.1|109692.1|109743.2|109693.2|109739.9|109689.9|6
1738728480000|2025-02-05 04:08:00|109738.1|109688.1|109734.6|109684.6|109742.1|109692.1|109734.6|109684.6|7
1738728490000|2025-02-05 04:08:10|109733.1|109683.1|109733.1|109683.1|109733.1|109683.1|109733.1|109683.1|1
1738728510000|2025-02-05 04:08:30|109729.8|109679.8|109732.8|109682.8|109732.8|109682.8|109729.8|109679.8|2
1738728520000|2025-02-05 04:08:40|109735.5|109685.5|109734|109684|109735.5|109685.5|109734|109684|2
1738728530000|2025-02-05 04:08:50|109735.9|109685.9|109741.7|109691.7|109742.4|109692.4|109735.9|109685.9|5
1738728540000|2025-02-05 04:09:00|109740.9|109690.9|109736.2|109686.2|109740.9|109690.9|109736.2|109686.2|7
1738728550000|2025-02-05 04:09:10|109737.7|109687.7|109736.5|109686.5|109737.7|109687.7|109736.5|109686.5|4
1738728570000|2025-02-05 04:09:30|109738.5|109688.5|109728.9|109678.9|109738.5|109688.5|109728.9|109678.9|8
1738728580000|2025-02-05 04:09:40|109728.2|109678.2|109718.8|109668.8|109729.7|109679.7|109718.8|109668.8|11
1738728590000|2025-02-05 04:09:50|109716.6|109666.6|109721.3|109671.3|109721.3|109671.3|109714.1|109664.1|7
1738728600000|2025-02-05 04:10:00|109722.1|109672.1|109721.3|109671.3|109723.6|109673.6|109720.3|109670.3|10
1738728610000|2025-02-05 04:10:10|109725.4|109675.4|109718.6|109668.6|109725.4|109675.4|109717.9|109667.9|8
1738728620000|2025-02-05 04:10:20|109720.3|109670.3|109712.6|109662.6|109720.3|109670.3|109711.5|109661.5|9
1738728630000|2025-02-05 04:10:30|109711.8|109661.8|109711.6|109661.6|109712.3|109662.3|109708.1|109658.1|4
1738728640000|2025-02-05 04:10:40|109707.6|109657.6|109711.8|109661.8|109711.8|109661.8|109706.6|109656.6|3
1738728660000|2025-02-05 04:11:00|109714|109664|109714|109664|109714|109664|109714|109664|1
1738728670000|2025-02-05 04:11:10|109720|109643|109714|109664|109720|109664|109714|109643|2
1738728680000|2025-02-05 04:11:20|109711.4|109661.4|109711.4|109661.4|109711.4|109661.4|109711.4|109661.4|1
1738728690000|2025-02-05 04:11:30|109707.7|109657.7|109711.7|109661.7|109711.7|109661.7|109707.7|109657.7|2
1738728710000|2025-02-05 04:11:50|109714.5|109664.5|109720|109643|109720|109664.5|109714.5|109643|2
1738728720000|2025-02-05 04:12:00|109715|109665|109715|109665|109715|109665|109715|109665|1
1738728730000|2025-02-05 04:12:10|109713.6|109663.6|109709.6|109659.6|109716.1|109666.1|109708.1|109658.1|10
1738728760000|2025-02-05 04:12:40|109706.3|109656.3|109710.5|109660.5|109710.5|109660.5|109706.3|109656.3|3
1738728770000|2025-02-05 04:12:50|109707.4|109657.4|109707.6|109657.6|109707.7|109657.7|109705.4|109655.4|4
1738728780000|2025-02-05 04:13:00|109706|109656|109705.7|109655.7|109706|109656|109705.7|109655.7|2
1738728810000|2025-02-05 04:13:30|109707.5|109657.5|109739.3|109623.3|109740|109657.5|109707.5|109623.2|7
1738728820000|2025-02-05 04:13:40|109707.5|109657.5|109714|109664|109723.5|109673.5|109704.9|109654.9|19
1738728830000|2025-02-05 04:13:50|109713.2|109663.2|109718.9|109668.9|109718.9|109668.9|109713.2|109663.2|6
1738728840000|2025-02-05 04:14:00|109718.1|109668.1|109715.2|109665.2|109718.1|109668.1|109712.1|109662.1|9
1738728870000|2025-02-05 04:14:30|109717|109667|109714|109664|109717|109667|109714|109664|2
1738728880000|2025-02-05 04:14:40|109712.1|109662.1|109708.7|109658.7|109712.1|109662.1|109705.9|109655.9|9
1738728890000|2025-02-05 04:14:50|109710.4|109660.4|109719.1|109669.1|109719.1|109669.1|109710.4|109660.4|7
1738728900000|2025-02-05 04:15:00|109717|109667|109712.9|109662.9|109728.1|109667|109712.8|109655.8|8
1738728910000|2025-02-05 04:15:10|109713.2|109663.2|109707.7|109657.7|109713.2|109663.2|109703.7|109653.7|7
1738728920000|2025-02-05 04:15:20|109706.1|109656.1|109706.1|109656.1|109706.1|109656.1|109704.4|109654.4|5
1738728930000|2025-02-05 04:15:30|109706.8|109656.8|109710.2|109660.2|109710.8|109660.8|109706.8|109656.8|3
1738728940000|2025-02-05 04:15:40|109711|109661|109723.2|109673.2|109723.2|109673.2|109711|109661|5
1738728950000|2025-02-05 04:15:50|109721.7|109671.7|109724.3|109674.3|109724.3|109674.3|109721.7|109671.7|4
1738728960000|2025-02-05 04:16:00|109722.7|109672.7|109723|109673|109723|109673|109721|109671|4
1738728970000|2025-02-05 04:16:10|109725.3|109675.3|109722.5|109672.5|109725.3|109675.3|109720.1|109670.1|3
1738728980000|2025-02-05 04:16:20|109720.2|109670.2|109722.3|109672.3|109724.3|109674.3|109720.2|109670.2|4
1738728990000|2025-02-05 04:16:30|109726.2|109676.2|109724.8|109674.8|109726.2|109676.2|109722.7|109672.7|6
1738729000000|2025-02-05 04:16:40|109732.9|109682.9|109732.9|109682.9|109737.5|109687.5|109730.1|109680.1|6
1738729010000|2025-02-05 04:16:50|109732.2|109682.2|109727.7|109677.7|109732.2|109682.2|109727|109677|3
1738729020000|2025-02-05 04:17:00|109727|109677|109724|109674|109727.9|109677.9|109724|109674|5
1738729030000|2025-02-05 04:17:10|109723|109673|109722.3|109672.3|109723.8|109673.8|109722.3|109672.3|3
1738729040000|2025-02-05 04:17:20|109723.1|109673.1|109723.1|109673.1|109723.1|109673.1|109723.1|109673.1|1
1738729050000|2025-02-05 04:17:30|109728.3|109678.3|109734.7|109684.7|109734.7|109684.7|109726.6|109676.6|12
1738729060000|2025-02-05 04:17:40|109737.2|109687.2|109739.1|109689.1|109739.1|109689.1|109737.2|109687.2|2
1738729070000|2025-02-05 04:17:50|109739.9|109689.9|109736.3|109686.3|109755.2|109689.9|109731.5|109658.5|8
1738729090000|2025-02-05 04:18:10|109738|109688|109736.9|109686.9|109750.7|109700.7|109736.9|109686.9|13
1738729100000|2025-02-05 04:18:20|109739.5|109689.5|109739.5|109689.5|109739.5|109689.5|109739.5|109689.5|1
1738729130000|2025-02-05 04:18:50|109776.7|109660.7|109769.7|109653.7|109776.7|109660.7|109769.7|109653.7|3
1738729140000|2025-02-05 04:19:00|109770.6|109654.6|109748.8|109698.8|109770.6|109703.8|109739.1|109654.6|12
1738729150000|2025-02-05 04:19:10|109747.4|109697.4|109746.2|109696.2|109748.1|109698.1|109743.5|109693.5|4
1738729160000|2025-02-05 04:19:20|109747.9|109697.9|109746.9|109696.9|109752.9|109702.9|109746.9|109696.9|3
1738729170000|2025-02-05 04:19:30|109743.9|109693.9|109743.3|109693.3|109748.1|109698.1|109743.3|109693.3|9
1738729200000|2025-02-05 04:20:00|109741.5|109691.5|109737.4|109687.4|109741.5|109691.5|109734.2|109684.2|5
1738729220000|2025-02-05 04:20:20|109734.7|109684.7|109732.1|109682.1|109738.1|109688.1|109729.6|109679.6|9
1738729230000|2025-02-05 04:20:30|109734.6|109684.6|109736.4|109686.4|109737.1|109687.1|109734.6|109684.6|3
1738729240000|2025-02-05 04:20:40|109737.9|109687.9|109737.9|109687.9|109738.9|109688.9|109733.9|109683.9|9
1738729270000|2025-02-05 04:21:10|109738|109688|109738|109688|109738|109688|109738|109688|1
1738729300000|2025-02-05 04:21:40|109735.8|109685.8|109746.2|109696.2|109750|109700|109735.8|109685.8|6
1738729310000|2025-02-05 04:21:50|109741.1|109691.1|109754.2|109704.2|109754.2|109704.2|109741.1|109691.1|9
1738729320000|2025-02-05 04:22:00|109755|109705|109759.2|109709.2|109760.9|109710.9|109755|109705|7
1738729330000|2025-02-05 04:22:10|109757.5|109707.5|109759.3|109709.3|109759.3|109709.3|109756.4|109706.4|3
1738729340000|2025-02-05 04:22:20|109757.4|109707.4|109757.4|109707.4|109757.4|109707.4|109757.4|109707.4|1
1738729350000|2025-02-05 04:22:30|109754.6|109704.6|109752|109702|109754.6|109704.6|109752|109702|3
1738729360000|2025-02-05 04:22:40|109750.5|109700.5|109743.4|109693.4|109750.5|109700.5|109743|109693|7
1738729370000|2025-02-05 04:22:50|109744.2|109694.2|109744.2|109694.2|109744.2|109694.2|109744.2|109694.2|1
1738729390000|2025-02-05 04:23:10|109746.5|109696.5|109746.5|109696.5|109746.5|109696.5|109746.5|109696.5|1
1738729400000|2025-02-05 04:23:20|109749.5|109699.5|109750|109700|109751.5|109701.5|109749.5|109699.5|3
1738729410000|2025-02-05 04:23:30|109747.4|109697.4|109749.3|109699.3|109749.3|109699.3|109747.4|109697.4|2
1738729420000|2025-02-05 04:23:40|109747.6|109697.6|109747.6|109697.6|109747.6|109697.6|109747.6|109697.6|1
1738729440000|2025-02-05 04:24:00|109745.2|109695.2|109758.4|109708.4|109758.4|109708.4|109745.2|109695.2|4
1738729450000|2025-02-05 04:24:10|109758.6|109708.6|109756.6|109706.6|109758.6|109708.6|109754.5|109704.5|6
1738729470000|2025-02-05 04:24:30|109755.9|109705.9|109755.1|109705.1|109758.3|109708.3|109752.5|109702.5|6
1738729480000|2025-02-05 04:24:40|109754.3|109704.3|109755.4|109705.4|109756.1|109706.1|109754.3|109704.3|3
1738729490000|2025-02-05 04:24:50|109753.7|109703.7|109750.7|109700.7|109753.7|109703.7|109750.7|109700.7|3
1738729500000|2025-02-05 04:25:00|109749|109699|109740|109690|109749|109699|109739.3|109689.3|9
1738729510000|2025-02-05 04:25:10|109738.5|109688.5|109739.3|109689.3|109739.3|109689.3|109738.5|109688.5|2
1738729530000|2025-02-05 04:25:30|109740.2|109690.2|109739.2|109689.2|109742.2|109692.2|109739.1|109689.1|7
1738729540000|2025-02-05 04:25:40|109737.6|109687.6|109737.8|109687.8|109740.8|109690.8|109737.1|109687.1|5
1738729550000|2025-02-05 04:25:50|109737.1|109687.1|109743.9|109693.9|109743.9|109693.9|109737.1|109687.1|5
1738729570000|2025-02-05 04:26:10|109745.5|109695.5|109752.7|109702.7|109752.7|109702.7|109745.5|109695.5|5
1738729600000|2025-02-05 04:26:40|109754|109704|109752.7|109702.7|109756.5|109706.5|109752.7|109702.7|6
1738729610000|2025-02-05 04:26:50|109755|109705|109754.8|109704.8|109755|109705|109754|109704|3
1738729620000|2025-02-05 04:27:00|109751.8|109701.8|109753|109703|109754.6|109704.6|109751.8|109701.8|3
1738729630000|2025-02-05 04:27:10|109751.3|109701.3|109746.7|109696.7|109751.3|109701.3|109746.7|109696.7|4
1738729640000|2025-02-05 04:27:20|109745|109695|109735.7|109685.7|109748.5|109698.5|109735.7|109685.7|10
1738729650000|2025-02-05 04:27:30|109739.5|109689.5|109734.5|109684.5|109739.5|109689.5|109734.5|109684.5|3
1738729660000|2025-02-05 04:27:40|109731.8|109681.8|109734.5|109684.5|109734.5|109684.5|109731.8|109681.8|2
1738729680000|2025-02-05 04:28:00|109732.9|109682.9|109732.1|109682.1|109732.9|109682.9|109732.1|109682.1|2
1738729690000|2025-02-05 04:28:10|109733.9|109683.9|109742.2|109692.2|109745.2|109695.2|109733.9|109683.9|13
1738729700000|2025-02-05 04:28:20|109740.5|109690.5|109740.5|109690.5|109740.5|109690.5|109740.5|109690.5|1
1738729710000|2025-02-05 04:28:30|109734.2|109684.2|109739.7|109689.7|109739.7|109689.7|109734.2|109684.2|2
1738729730000|2025-02-05 04:28:50|109738.7|109688.7|109739.5|109689.5|109739.5|109689.5|109738.7|109688.7|2
1738729740000|2025-02-05 04:29:00|109742.5|109692.5|109744|109694|109744|109694|109742.5|109692.5|2
1738729750000|2025-02-05 04:29:10|109742.6|109692.6|109747.2|109697.2|109747.2|109697.2|109742.6|109692.6|4
1738729760000|2025-02-05 04:29:20|109747.9|109697.9|109749.6|109699.6|109749.6|109699.6|109747.9|109697.9|2
1738729780000|2025-02-05 04:29:40|109755.6|109705.6|109747.9|109697.9|109755.6|109705.6|109744.1|109694.1|5
1738729800000|2025-02-05 04:30:00|109744.2|109694.2|109747.9|109697.9|109747.9|109697.9|109744.2|109694.2|3
1738729830000|2025-02-05 04:30:30|109750|109700|109750|109700|109782.3|109700|109750|109665.3|4
1738729850000|2025-02-05 04:30:50|109748.5|109698.5|109753.7|109703.7|109766.3|109708.7|109742.9|109670.5|20
1738729860000|2025-02-05 04:31:00|109776.9|109680.2|109753.8|109703.8|109788.2|109703.8|109753.8|109678.2|5
1738729890000|2025-02-05 04:31:30|109751.6|109701.6|109752|109702|109752|109702|109751.6|109701.6|2
1738729900000|2025-02-05 04:31:40|109754.3|109704.3|109750|109700|109754.3|109704.3|109746.8|109696.8|6
1738729910000|2025-02-05 04:31:50|109753.6|109703.6|109748.3|109698.3|109753.6|109703.6|109747.5|109697.5|6
1738729920000|2025-02-05 04:32:00|109747.6|109697.6|109746.9|109696.9|109747.6|109697.6|109746.1|109696.1|3
1738729940000|2025-02-05 04:32:20|109748|109698|109748|109698|109748|109698|109748|109698|1
1738729970000|2025-02-05 04:32:50|109745.7|109695.7|109745.7|109695.7|109745.7|109695.7|109745.7|109695.7|1
1738729980000|2025-02-05 04:33:00|109743.2|109693.2|109745.4|109695.4|109746.2|109696.2|109740.2|109690.2|8
1738729990000|2025-02-05 04:33:10|109743.9|109693.9|109750|109700|109750|109700|109739.7|109689.7|7
1738730000000|2025-02-05 04:33:20|109751.9|109701.9|109756.1|109706.1|109756.1|109706.1|109751.9|109701.9|6
1738730010000|2025-02-05 04:33:30|109752.9|109702.9|109753.6|109703.6|109753.6|109703.6|109752.9|109702.9|2
1738730020000|2025-02-05 04:33:40|109752.6|109702.6|109752.6|109702.6|109752.6|109702.6|109752.6|109702.6|1
1738730030000|2025-02-05 04:33:50|109751.1|109701.1|109751.9|109701.9|109751.9|109701.9|109751.1|109701.1|2
1738730040000|2025-02-05 04:34:00|109749.4|109699.4|109747.5|109697.5|109751.8|109701.8|109746.7|109696.7|11
1738730050000|2025-02-05 04:34:10|109745|109695|109747|109697|109747|109697|109745|109695|2
1738730060000|2025-02-05 04:34:20|109742.7|109692.7|109747.2|109697.2|109747.2|109697.2|109742.7|109692.7|2
1738730070000|2025-02-05 04:34:30|109746.5|109696.5|109744|109694|109746.5|109696.5|109740.9|109690.9|9
1738730080000|2025-02-05 04:34:40|109748|109698|109738.7|109688.7|109748|109698|109737.9|109687.9|8
1738730090000|2025-02-05 04:34:50|109737.9|109687.9|109737.2|109687.2|109737.9|109687.9|109736.4|109686.4|3
1738730100000|2025-02-05 04:35:00|109738.9|109688.9|109739.7|109689.7|109739.7|109689.7|109738.9|109688.9|2
1738730130000|2025-02-05 04:35:30|109772.4|109656.4|109739.5|109689.5|109772.4|109689.5|109739.5|109656.4|2
1738730140000|2025-02-05 04:35:40|109738|109688|109739.1|109689.1|109739.9|109689.9|109734.9|109684.9|17
1738730150000|2025-02-05 04:35:50|109738.4|109688.4|109737.6|109687.6|109738.4|109688.4|109737.6|109687.6|2
1738730160000|2025-02-05 04:36:00|109736.1|109686.1|109734.1|109684.1|109736.1|109686.1|109734.1|109684.1|3
1738730170000|2025-02-05 04:36:10|109732.5|109682.5|109741.2|109691.2|109741.2|109691.2|109731.3|109681.3|19
1738730180000|2025-02-05 04:36:20|109740.4|109690.4|109738.8|109688.8|109740.4|109690.4|109738.8|109688.8|2
1738730190000|2025-02-05 04:36:30|109734.2|109684.2|109740|109690|109740|109690|109734.2|109684.2|3
1738730200000|2025-02-05 04:36:40|109741.1|109691.1|109746.6|109696.6|109746.6|109696.6|109741.1|109691.1|4
1738730210000|2025-02-05 04:36:50|109754.4|109704.4|109753.8|109703.8|109755.4|109705.4|109753.8|109703.8|3
1738730220000|2025-02-05 04:37:00|109752.2|109702.2|109753.5|109703.5|109754.7|109704.7|109751.9|109701.9|4
1738730230000|2025-02-05 04:37:10|109754.9|109704.9|109756.5|109706.5|109760.9|109710.9|109754.9|109704.9|8
1738730240000|2025-02-05 04:37:20|109758.1|109708.1|109758.1|109708.1|109758.1|109708.1|109758.1|109708.1|1
1738730270000|2025-02-05 04:37:50|109752.6|109702.6|109763.1|109713.1|109787.9|109714.6|109752.6|109671.9|7
1738730280000|2025-02-05 04:38:00|109761.4|109711.4|109759.3|109709.3|109763.6|109713.6|109758.6|109708.6|10
1738730290000|2025-02-05 04:38:10|109761|109711|109764.8|109714.8|109764.8|109714.8|109759|109709|9
1738730300000|2025-02-05 04:38:20|109761.9|109711.9|109764.4|109714.4|109787.6|109716.6|109759.4|109688.9|11
1738730330000|2025-02-05 04:38:50|109769.5|109719.5|109766.5|109716.5|109769.5|109719.5|109766.5|109716.5|2
1738730360000|2025-02-05 04:39:20|109761.7|109711.7|109756.8|109706.8|109761.7|109711.7|109756.8|109706.8|2
1738730390000|2025-02-05 04:39:50|109792|109676|109771|109721|109792.8|109721|109768|109676|8
1738730400000|2025-02-05 04:40:00|109766.5|109716.5|109762.4|109712.4|109766.5|109716.5|109758.2|109708.2|9
1738730410000|2025-02-05 04:40:10|109760.1|109710.1|109757.8|109707.8|109760.1|109710.1|109757.8|109707.8|2
1738730420000|2025-02-05 04:40:20|109757.1|109707.1|109756.4|109706.4|109759.3|109709.3|109751.4|109701.4|7
1738730440000|2025-02-05 04:40:40|109755.9|109705.9|109761.6|109711.6|109762.4|109712.4|109751.9|109701.9|9
1738730450000|2025-02-05 04:40:50|109763.7|109713.7|109765.8|109715.8|109769.5|109719.5|109763.7|109713.7|7
1738730470000|2025-02-05 04:41:10|109768.8|109718.8|109766|109716|109768.8|109718.8|109766|109716|2
1738730480000|2025-02-05 04:41:20|109770.5|109720.5|109770.5|109720.5|109770.5|109720.5|109770.5|109720.5|1
1738730500000|2025-02-05 04:41:40|109767.6|109717.6|109769.1|109719.1|109769.4|109719.4|109764.1|109714.1|4
1738730510000|2025-02-05 04:41:50|109769.9|109719.9|109771.2|109721.2|109778.8|109728.8|109769.9|109719.9|6
1738730520000|2025-02-05 04:42:00|109769|109719|109769.4|109719.4|109770.1|109720.1|109764.6|109714.6|5
1738730540000|2025-02-05 04:42:20|109767.8|109717.8|109764|109714|109767.8|109717.8|109764|109714|9
1738730550000|2025-02-05 04:42:30|109762.5|109712.5|109764.5|109714.5|109764.5|109714.5|109762.5|109712.5|3
1738730570000|2025-02-05 04:42:50|109760.2|109710.2|109765|109715|109765|109715|109760.2|109710.2|2
1738730580000|2025-02-05 04:43:00|109772.5|109722.5|109764.1|109714.1|109772.5|109722.5|109764.1|109714.1|5
1738730590000|2025-02-05 04:43:10|109762.3|109712.3|109753.6|109703.6|109762.3|109712.3|109753.6|109703.6|6
1738730610000|2025-02-05 04:43:30|109755.1|109705.1|109757|109707|109760.9|109710.9|109755.1|109705.1|8
1738730620000|2025-02-05 04:43:40|109755.4|109705.4|109753.2|109703.2|109756.2|109706.2|109745.8|109695.8|11
1738730640000|2025-02-05 04:44:00|109752|109702|109753.5|109703.5|109753.5|109703.5|109752|109702|2
1738730650000|2025-02-05 04:44:10|109752.7|109702.7|109761.5|109711.5|109761.5|109711.5|109752.7|109702.7|3
1738730660000|2025-02-05 04:44:20|109760|109710|109758.5|109708.5|109760|109710|109758.5|109708.5|2
1738730670000|2025-02-05 04:44:30|109755.5|109705.5|109758.5|109708.5|109758.5|109708.5|109755.5|109705.5|3
1738730680000|2025-02-05 04:44:40|109753.5|109703.5|109752|109702|109753.5|109703.5|109752|109702|2
1738730700000|2025-02-05 04:45:00|109752.7|109702.7|109752.7|109702.7|109752.7|109702.7|109752.7|109702.7|1
1738730710000|2025-02-05 04:45:10|109757|109707|109757|109707|109757|109707|109757|109707|1
1738730720000|2025-02-05 04:45:20|109751.1|109701.1|109749.6|109699.6|109753.4|109703.4|109745.9|109695.9|10
1738730750000|2025-02-05 04:45:50|109746.3|109696.3|109749.6|109699.6|109749.6|109699.6|109746.3|109696.3|2
1738730760000|2025-02-05 04:46:00|109746.8|109696.8|109746.8|109696.8|109752.6|109702.6|109743.8|109693.8|6
1738730770000|2025-02-05 04:46:10|109744.5|109694.5|109745.8|109695.8|109755.1|109705.1|109744.5|109694.5|5
1738730780000|2025-02-05 04:46:20|109744.1|109694.1|109743.4|109693.4|109744.1|109694.1|109743.4|109693.4|2
1738730790000|2025-02-05 04:46:30|109745.6|109695.6|109748.9|109698.9|109748.9|109698.9|109745.6|109695.6|4
1738730800000|2025-02-05 04:46:40|109745.7|109695.7|109745.7|109695.7|109745.7|109695.7|109745.7|109695.7|1
1738730810000|2025-02-05 04:46:50|109749.7|109699.7|109749.7|109699.7|109749.7|109699.7|109749.7|109699.7|1
1738730820000|2025-02-05 04:47:00|109755|109705|109755|109705|109755|109705|109755|109705|1
1738730840000|2025-02-05 04:47:20|109760|109684|109754|109704|109760|109705.5|109754|109684|3
1738730850000|2025-02-05 04:47:30|109749.6|109699.6|109749.6|109699.6|109749.6|109699.6|109749.6|109699.6|1
1738730870000|2025-02-05 04:47:50|109751.2|109701.2|109751.7|109701.7|109755.5|109705.5|109747.5|109697.5|13
1738730880000|2025-02-05 04:48:00|109747.7|109697.7|109752|109702|109752|109702|109747.7|109697.7|2
1738730900000|2025-02-05 04:48:20|109751.2|109701.2|109755.5|109705.5|109755.5|109705.5|109751.2|109701.2|2
1738730910000|2025-02-05 04:48:30|109757|109707|109757|109707|109757|109707|109757|109707|1
1738730920000|2025-02-05 04:48:40|109755|109684|109755|109705|109755|109705|109755|109684|2
1738730930000|2025-02-05 04:48:50|109751|109701|109751.3|109701.3|109751.3|109701.3|109751|109701|2
1738730940000|2025-02-05 04:49:00|109748.8|109698.8|109742.1|109692.1|109748.8|109698.8|109742.1|109692.1|3
1738730950000|2025-02-05 04:49:10|109741.5|109691.5|109742.9|109692.9|109745.1|109695.1|109740.1|109690.1|10
1738730960000|2025-02-05 04:49:20|109743.7|109693.7|109743.7|109693.7|109743.7|109693.7|109743.7|109693.7|1
1738730980000|2025-02-05 04:49:40|109747.5|109697.5|109747.5|109697.5|109747.5|109697.5|109747.5|109697.5|1
1738730990000|2025-02-05 04:49:50|109743.5|109693.5|109742.7|109692.7|109743.5|109693.5|109741.1|109691.1|4
1738731000000|2025-02-05 04:50:00|109744.9|109694.9|109748.3|109698.3|109748.3|109698.3|109744.9|109694.9|4
1738731010000|2025-02-05 04:50:10|109747.5|109697.5|109746.8|109696.8|109747.5|109697.5|109746|109696|3
1738731020000|2025-02-05 04:50:20|109746|109696|109741.4|109691.4|109746|109696|109741.4|109691.4|6
1738731040000|2025-02-05 04:50:40|109740.9|109690.9|109740.9|109690.9|109740.9|109690.9|109740.9|109690.9|1
1738731050000|2025-02-05 04:50:50|109745|109695|109743.5|109693.5|109745|109695|109742.5|109692.5|3
1738731060000|2025-02-05 04:51:00|109747.1|109697.1|109747.6|109697.6|109750.5|109700.5|109744.9|109694.9|6
1738731070000|2025-02-05 04:51:10|109746|109696|109746|109696|109746|109696|109746|109696|1
1738731090000|2025-02-05 04:51:30|109744.5|109694.5|109741.5|109691.5|109748.5|109698.5|109741.5|109691.5|6
1738731100000|2025-02-05 04:51:40|109740.8|109690.8|109741|109691|109741|109691|109736|109686|3
1738731110000|2025-02-05 04:51:50|109737|109687|109741.3|109691.3|109741.3|109691.3|109737|109687|2
1738731120000|2025-02-05 04:52:00|109742|109692|109745|109695|109745|109695|109742|109692|2
1738731130000|2025-02-05 04:52:10|109748|109698|109746|109696|109748|109698|109744.5|109694.5|3
1738731140000|2025-02-05 04:52:20|109784|109701|109748|109698|109787|109701|109748|109693|4
1738731150000|2025-02-05 04:52:30|109744.2|109694.2|109745.2|109695.2|109748.6|109698.6|109744.2|109694.2|3
1738731160000|2025-02-05 04:52:40|109746.8|109696.8|109744.3|109694.3|109746.8|109696.8|109738.7|109688.7|9
1738731170000|2025-02-05 04:52:50|109745|109695|109749.8|109699.8|109751.7|109701.7|109745|109695|5
1738731180000|2025-02-05 04:53:00|109750.6|109700.6|109750.6|109700.6|109750.6|109700.6|109750.6|109700.6|1
1738731210000|2025-02-05 04:53:30|109755.5|109705.5|109755.5|109705.5|109755.5|109705.5|109755.5|109705.5|1
1738731230000|2025-02-05 04:53:50|109750.8|109700.8|109750|109700|109750.8|109700.8|109749.3|109699.3|3
1738731240000|2025-02-05 04:54:00|109752.3|109702.3|109752.3|109702.3|109752.3|109702.3|109750.8|109700.8|3
1738731250000|2025-02-05 04:54:10|109751.5|109701.5|109751.5|109701.5|109751.5|109701.5|109751.5|109701.5|1
1738731260000|2025-02-05 04:54:20|109757|109707|109757|109707|109757|109707|109757|109707|1
1738731270000|2025-02-05 04:54:30|109758.5|109708.5|109756.5|109706.5|109758.5|109708.5|109755|109705|3
1738731280000|2025-02-05 04:54:40|109751.7|109701.7|109751.7|109701.7|109751.7|109701.7|109751.7|109701.7|1
1738731290000|2025-02-05 04:54:50|109752.4|109702.4|109752.4|109702.4|109752.4|109702.4|109752.4|109702.4|1
1738731300000|2025-02-05 04:55:00|109754.2|109704.2|109752.9|109702.9|109756.1|109706.1|109752.6|109702.6|6
1738731310000|2025-02-05 04:55:10|109754.6|109704.6|109758.6|109708.6|109759.6|109709.6|109754.2|109704.2|6
1738731320000|2025-02-05 04:55:20|109755.5|109705.5|109758.1|109708.1|109758.1|109708.1|109755.5|109705.5|2
1738731330000|2025-02-05 04:55:30|109757.1|109707.1|109753.3|109703.3|109757.1|109707.1|109752.5|109702.5|5
1738731350000|2025-02-05 04:55:50|109746.3|109696.3|109752.3|109702.3|109753.8|109703.8|109746.3|109696.3|7
1738731360000|2025-02-05 04:56:00|109750.3|109700.3|109752.9|109702.9|109752.9|109702.9|109748|109698|6
1738731370000|2025-02-05 04:56:10|109754.5|109704.5|109755.3|109705.3|109755.3|109705.3|109754.5|109704.5|2
1738731380000|2025-02-05 04:56:20|109756.8|109706.8|109757.5|109707.5|109757.5|109707.5|109756.8|109706.8|2
1738731390000|2025-02-05 04:56:30|109758.3|109708.3|109758.3|109708.3|109758.3|109708.3|109758.3|109708.3|1
1738731400000|2025-02-05 04:56:40|109759.8|109709.8|109759.8|109709.8|109759.8|109709.8|109759.8|109709.8|1
1738731410000|2025-02-05 04:56:50|109761.3|109711.3|109760.8|109710.8|109763.5|109713.5|109760.8|109710.8|4
1738731430000|2025-02-05 04:57:10|109762.3|109712.3|109764.5|109714.5|109764.5|109714.5|109759.9|109685.9|5
1738731440000|2025-02-05 04:57:20|109765.2|109715.2|109761.1|109711.1|109767.8|109717.8|109761.1|109711.1|8
1738731450000|2025-02-05 04:57:30|109758.9|109708.9|109756.2|109706.2|109762.9|109712.9|109756.2|109706.2|8
1738731460000|2025-02-05 04:57:40|109754.5|109704.5|109765.2|109689.6|109765.2|109704.5|109754.5|109689.6|2
1738731470000|2025-02-05 04:57:50|109766.7|109693.1|109762.2|109688.6|109766.7|109693.1|109762.2|109688.6|2
1738731490000|2025-02-05 04:58:10|109765.8|109692.5|109766.7|109694.5|109767.3|109695.5|109760.7|109689|7
1738731500000|2025-02-05 04:58:20|109768.2|109693|109768.2|109694.5|109768.2|109696|109768.2|109693|4
1738731510000|2025-02-05 04:58:30|109765|109693.3|109763.5|109691.8|109765|109693.3|109763.5|109691.8|2
1738731520000|2025-02-05 04:58:40|109756.8|109685.7|109758.4|109686.7|109758.4|109686.7|109756.8|109685.7|3
1738731530000|2025-02-05 04:58:50||109672.2||109686.7||109686.7||109672.2|2
1738731550000|2025-02-05 04:59:10|109753.5|109703.5|109753.5|109703.5|109753.5|109703.5|109753.5|109703.5|1
1738731570000|2025-02-05 04:59:30|109761.3|109689.9|109758.3|109686.9|109761.3|109689.9|109758.3|109686.9|2
1738731580000|2025-02-05 04:59:40|109742.7|109692.7|109758|109687|109765.3|109694.5|109741.7|109672|14
1738731590000|2025-02-05 04:59:50||109672||109687.5||109687.5||109672|2
1738731600000|2025-02-05 05:00:00|109761|109690.4|109749.2|109699.2|109761|109699.2|109749.2|109690.4|2
1738731620000|2025-02-05 05:00:20|109750.3|109700.3|109760.8|109710.8|109769.3|109718.3|109750.3|109698.2|12
1738731630000|2025-02-05 05:00:30|109759.6|109709.6|109755.7|109705.7|109759.6|109709.6|109755.7|109705.7|3
1738731640000|2025-02-05 05:00:40|109754.8|109704.8|109754.9|109704.9|109756.4|109706.4|109754.8|109704.8|3
1738731660000|2025-02-05 05:01:00|109756.4|109706.4|109748.8|109698.8|109756.4|109706.4|109748.8|109698.8|8
1738731670000|2025-02-05 05:01:10|109751|109701|109750.3|109700.3|109751|109701|109750.3|109700.3|2
1738731690000|2025-02-05 05:01:30|109755|109705|109755|109705|109755|109705|109755|109705|1
1738731700000|2025-02-05 05:01:40|109756.5|109706.5|109752.5|109702.5|109763|109706.5|109752.5|109668|5
1738731710000|2025-02-05 05:01:50|109754|109704|109754|109704|109754|109704|109754|109704|1
1738731720000|2025-02-05 05:02:00|109749.8|109699.8|109749.8|109699.8|109749.8|109699.8|109749.8|109699.8|1
1738731730000|2025-02-05 05:02:10|109750.5|109700.5|109752|109702|109752.8|109702.8|109750.5|109700.5|3
1738731750000|2025-02-05 05:02:30|109749.4|109699.4|109746.1|109696.1|109765.4|109703.1|109746.1|109689.3|9
1738731760000|2025-02-05 05:02:40|109746.4|109696.4|109746.4|109696.4|109746.4|109696.4|109746.4|109696.4|1
1738731770000|2025-02-05 05:02:50|109745.6|109695.6|109747.1|109697.1|109747.1|109697.1|109745.6|109695.6|2
1738731780000|2025-02-05 05:03:00|109747.9|109697.9|109753.5|109703.5|109753.5|109703.5|109747.9|109697.9|2
1738731790000|2025-02-05 05:03:10|109750.2|109700.2|109751.7|109701.7|109752.4|109702.4|109750.2|109700.2|3
1738731800000|2025-02-05 05:03:20|109753.8|109703.8|109753.8|109703.8|109753.8|109703.8|109753.8|109703.8|1
1738731810000|2025-02-05 05:03:30|109754.5|109704.5|109755.3|109705.3|109756|109706|109754.5|109704.5|3
1738731820000|2025-02-05 05:03:40|109757.7|109707.7|109761.4|109711.4|109761.4|109711.4|109757.7|109707.7|5
1738731830000|2025-02-05 05:03:50|109760.9|109710.9|109760.9|109710.9|109764.7|109714.7|109757.9|109707.9|5
1738731840000|2025-02-05 05:04:00|109764.4|109714.4|109760.7|109710.7|109764.4|109714.4|109759.9|109709.9|3
1738731850000|2025-02-05 05:04:10|109765.5|109715.5|109765.5|109715.5|109765.5|109715.5|109765.5|109715.5|1
1738731860000|2025-02-05 05:04:20|109767|109717|109764.7|109714.7|109767|109717|109763.2|109713.2|3
1738731870000|2025-02-05 05:04:30|109763.9|109713.9|109793.9|109697.9|109797.9|109718.6|109762.2|109693.2|12
1738731880000|2025-02-05 05:04:40|109802.6|109695.9|109814.3|109719|109819|109721|109797.2|109695.9|8
1738731890000|2025-02-05 05:04:50|109801.4|109726.8|109810.8|109738.2|109827.7|109739.3|109801.4|109722.3|20
1738731900000|2025-02-05 05:05:00|109795.9|109745.9|109794.8|109744.8|109797.2|109747.2|109793|109743|4
1738731910000|2025-02-05 05:05:10|109800.2|109750.2|109796.3|109746.3|109801.1|109751.1|109791.9|109741.9|8
1738731920000|2025-02-05 05:05:20|109797|109747|109799.2|109749.2|109813|109763|109797|109747|17
1738731930000|2025-02-05 05:05:30|109797.9|109747.9|109797.9|109747.9|109797.9|109747.9|109797.9|109747.9|1
1738731940000|2025-02-05 05:05:40|109795.7|109745.7|109799.4|109749.4|109805.3|109755.3|109795.7|109745.7|6
1738731950000|2025-02-05 05:05:50|109797.5|109747.5|109796.8|109746.8|109797.5|109747.5|109796|109746|3
1738731960000|2025-02-05 05:06:00|109799.3|109749.3|109786|109736|109799.3|109749.3|109784.2|109734.2|20
1738731970000|2025-02-05 05:06:10|109789|109739|109785.8|109735.8|109789|109739|109780.4|109730.4|11
1738731980000|2025-02-05 05:06:20|109787.3|109737.3|109786.6|109736.6|109787.3|109737.3|109786.6|109736.6|2
1738731990000|2025-02-05 05:06:30|109784.5|109734.5|109789.3|109739.3|109789.3|109739.3|109784.5|109734.5|4
1738732000000|2025-02-05 05:06:40|109788.5|109738.5|109786|109736|109788.5|109738.5|109786|109736|3
1738732010000|2025-02-05 05:06:50|109785.8|109735.8|109783|109733|109785.8|109735.8|109782.5|109732.5|3
1738732020000|2025-02-05 05:07:00|109783.7|109733.7|109783.7|109733.7|109783.7|109733.7|109783.7|109733.7|1
1738732030000|2025-02-05 05:07:10|109784.5|109734.5|109792.3|109742.3|109795.8|109745.8|109784.5|109734.5|14
1738732050000|2025-02-05 05:07:30|109793.1|109743.1|109793.1|109743.1|109793.1|109743.1|109793.1|109743.1|1
1738732060000|2025-02-05 05:07:40|109791.6|109741.6|109799|109749|109799|109749|109791.6|109741.6|3
1738732070000|2025-02-05 05:07:50|109801.2|109751.2|109793.4|109743.4|109803.1|109753.1|109791.9|109741.9|13
1738732080000|2025-02-05 05:08:00|109795.4|109745.4|109792.4|109742.4|109795.4|109745.4|109792.4|109742.4|5
1738732100000|2025-02-05 05:08:20|109791.6|109741.6|109790.1|109740.1|109791.6|109741.6|109790.1|109740.1|2
1738732110000|2025-02-05 05:08:30|109791.1|109741.1|109797.5|109747.5|109803|109747.5|109791.1|109728|4
1738732120000|2025-02-05 05:08:40|109789.5|109739.5|109785.4|109735.4|109791.9|109741.9|109780.2|109730.2|18
1738732130000|2025-02-05 05:08:50|109787.3|109737.3|109788.2|109738.2|109788.2|109738.2|109783.4|109733.4|8
1738732140000|2025-02-05 05:09:00|109790.5|109740.5|109789.8|109739.8|109792|109742|109787.7|109737.7|5
1738732150000|2025-02-05 05:09:10|109791.1|109741.1|109791.9|109741.9|109791.9|109741.9|109790.3|109740.3|3
1738732180000|2025-02-05 05:09:40|109794.3|109744.3|109789.5|109739.5|109794.3|109744.3|109788.8|109738.8|4
1738732200000|2025-02-05 05:10:00|109788.1|109738.1|109788.2|109738.2|109790.7|109740.7|109784.9|109734.9|4
1738732210000|2025-02-05 05:10:10|109789.5|109739.5|109791.7|109741.7|109793.7|109743.7|109789.4|109739.4|7
1738732220000|2025-02-05 05:10:20|109789.2|109739.2|109791.9|109741.9|109791.9|109741.9|109789.2|109739.2|2
1738732230000|2025-02-05 05:10:30|109790|109740|109788.9|109738.9|109790|109740|109787|109737|6
1738732240000|2025-02-05 05:10:40|109790.3|109740.3|109789.6|109739.6|109790.3|109740.3|109789.6|109739.6|2
1738732250000|2025-02-05 05:10:50|109790.3|109740.3|109792.4|109742.4|109794.3|109744.3|109789|109739|6
1738732260000|2025-02-05 05:11:00|109795.3|109745.3|109797.6|109747.6|109797.6|109747.6|109795.3|109745.3|2
1738732290000|2025-02-05 05:11:30|109799.6|109749.6|109804|109754|109804|109754|109797.6|109747.6|3
1738732300000|2025-02-05 05:11:40|109805.5|109755.5|109789.8|109739.8|109805.5|109755.5|109789.8|109739.8|7
1738732310000|2025-02-05 05:11:50|109788.2|109738.2|109785.8|109735.8|109788.8|109738.8|109785.6|109735.6|4
1738732320000|2025-02-05 05:12:00|109788.1|109738.1|109792.5|109742.5|109795.6|109745.6|109788.1|109738.1|15
1738732330000|2025-02-05 05:12:10|109794.5|109744.5|109789.9|109739.9|109794.5|109744.5|109788.3|109738.3|13
1738732340000|2025-02-05 05:12:20|109790.6|109740.6|109791.9|109741.9|109792.2|109742.2|109789.9|109739.9|6
1738732350000|2025-02-05 05:12:30|109790.4|109740.4|109791.9|109741.9|109791.9|109741.9|109790.4|109740.4|2
1738732360000|2025-02-05 05:12:40|109789.7|109739.7|109788.9|109738.9|109789.7|109739.7|109788.9|109738.9|2
1738732370000|2025-02-05 05:12:50|109787.5|109737.5|109787.6|109737.6|109791|109741|109786|109736|9
1738732380000|2025-02-05 05:13:00|109786.1|109736.1|109790.3|109740.3|109792.3|109742.3|109786.1|109736.1|7
1738732390000|2025-02-05 05:13:10|109788.5|109738.5|109789|109739|109789|109739|109788.5|109738.5|3
1738732400000|2025-02-05 05:13:20|109787|109737|109787.8|109737.8|109790.3|109740.3|109784.4|109734.4|8
1738732410000|2025-02-05 05:13:30|109789.4|109739.4|109789.9|109739.9|109789.9|109739.9|109789.4|109739.4|2
1738732420000|2025-02-05 05:13:40|109787.9|109737.9|109784|109734|109788|109738|109784|109734|9
1738732430000|2025-02-05 05:13:50|109782.3|109732.3|109785.4|109735.4|109785.4|109735.4|109781.4|109731.4|5
1738732440000|2025-02-05 05:14:00|109787.1|109737.1|109785.1|109735.1|109787.1|109737.1|109782.8|109732.8|4
1738732450000|2025-02-05 05:14:10|109782.5|109732.5|109789.6|109739.6|109791.8|109741.8|109782.5|109732.5|9
1738732460000|2025-02-05 05:14:20|109788.1|109738.1|109793|109743|109796.2|109746.2|109788.1|109738.1|9
1738732470000|2025-02-05 05:14:30|109789.4|109739.4|109798|109748|109798|109748|109789.4|109739.4|5
1738732480000|2025-02-05 05:14:40|109795.7|109745.7|109796.8|109746.8|109797.5|109747.5|109793.1|109743.1|6
1738732490000|2025-02-05 05:14:50|109798.2|109748.2|109796.4|109746.4|109798.2|109748.2|109793.6|109743.6|5
1738732500000|2025-02-05 05:15:00|109797.1|109747.1|109794.5|109744.5|109797.1|109747.1|109794.5|109744.5|2
1738732510000|2025-02-05 05:15:10|109790.3|109740.3|109786.9|109736.9|109790.3|109740.3|109783.1|109733.1|16
1738732520000|2025-02-05 05:15:20|109789.4|109739.4|109786.9|109736.9|109789.4|109739.4|109786.9|109736.9|2
1738732550000|2025-02-05 05:15:50|109779.7|109729.7|109787.1|109737.1|109787.1|109737.1|109779.7|109729.7|3
1738732560000|2025-02-05 05:16:00|109794.5|109744.5|109790|109740|109794.5|109744.5|109787|109737|4
1738732570000|2025-02-05 05:16:10|109783|109733|109778.7|109728.7|109784|109734|109777.9|109727.9|10
1738732580000|2025-02-05 05:16:20|109779.5|109729.5|109779.7|109729.7|109781.7|109731.7|109779|109729|4
1738732590000|2025-02-05 05:16:30|109777.8|109727.8|109780.9|109730.9|109783.3|109733.3|109777.8|109727.8|7
1738732620000|2025-02-05 05:17:00|109783.4|109733.4|109785.4|109735.4|109785.4|109735.4|109783.4|109733.4|3
1738732630000|2025-02-05 05:17:10|109787.6|109737.6|109789.3|109739.3|109792.1|109742.1|109784.8|109734.8|7
1738732640000|2025-02-05 05:17:20|109788.5|109738.5|109785|109735|109788.5|109738.5|109785|109735|3
1738732650000|2025-02-05 05:17:30|109785.3|109735.3|109785.3|109735.3|109785.3|109735.3|109785.3|109735.3|1
1738732660000|2025-02-05 05:17:40|109782.9|109732.9|109783.4|109733.4|109787.1|109737.1|109782.9|109732.9|5
1738732670000|2025-02-05 05:17:50|109784.6|109734.6|109784.6|109734.6|109784.6|109734.6|109784.6|109734.6|1
1738732680000|2025-02-05 05:18:00|109783.1|109733.1|109782.3|109732.3|109784.9|109734.9|109778.3|109728.3|11
1738732690000|2025-02-05 05:18:10|109783.1|109733.1|109783.1|109733.1|109783.1|109733.1|109783.1|109733.1|1
1738732700000|2025-02-05 05:18:20|109784.6|109734.6|109786.7|109736.7|109786.7|109736.7|109784.3|109734.3|5
1738732710000|2025-02-05 05:18:30|109785.2|109735.2|109784.5|109734.5|109787.9|109737.9|109784.5|109734.5|6
1738732720000|2025-02-05 05:18:40|109782.7|109732.7|109785.3|109735.3|109785.3|109735.3|109782.7|109732.7|3
1738732740000|2025-02-05 05:19:00|109783.8|109733.8|109788|109738|109788|109738|109783.8|109733.8|2
1738732750000|2025-02-05 05:19:10|109788.5|109738.5|109782.6|109732.6|109788.5|109738.5|109779.5|109729.5|8
1738732770000|2025-02-05 05:19:30|109780.7|109730.7|109780.9|109730.9|109782.5|109732.5|109774|109724|10
1738732780000|2025-02-05 05:19:40|109782.4|109732.4|109782.4|109732.4|109782.4|109732.4|109780.4|109730.4|4
1738732800000|2025-02-05 05:20:00|109784.2|109734.2|109787.6|109737.6|109789.8|109739.8|109781.5|109731.5|6
1738732810000|2025-02-05 05:20:10|109787.4|109737.4|109784.7|109734.7|109787.4|109737.4|109784.7|109734.7|3
1738732820000|2025-02-05 05:20:20|109782.9|109732.9|109782.9|109732.9|109782.9|109732.9|109782.9|109732.9|1
1738732830000|2025-02-05 05:20:30|109782.1|109732.1|109780.2|109730.2|109782.1|109732.1|109780.2|109730.2|2
1738732840000|2025-02-05 05:20:40|109778.2|109728.2|109778.2|109728.2|109778.2|109728.2|109778.2|109728.2|1
1738732850000|2025-02-05 05:20:50|109779|109729|109782.7|109732.7|109785.3|109735.3|109779|109729|7
1738732860000|2025-02-05 05:21:00|109781.9|109731.9|109778.5|109728.5|109781.9|109731.9|109778.5|109728.5|2
1738732870000|2025-02-05 05:21:10|109777.7|109727.7|109775.5|109725.5|109778.2|109728.2|109770.5|109720.5|4
1738732880000|2025-02-05 05:21:20|109777.4|109727.4|109778.9|109728.9|109783.9|109733.9|109777.4|109727.4|5
1738732890000|2025-02-05 05:21:30|109781|109731|109781.8|109731.8|109781.8|109731.8|109781|109731|2
1738732900000|2025-02-05 05:21:40|109781.3|109731.3|109781.3|109731.3|109781.3|109731.3|109781.3|109731.3|1
1738732920000|2025-02-05 05:22:00|109788|109738|109777.1|109727.1|109795|109745|109775.4|109725.4|9
1738732930000|2025-02-05 05:22:10|109775.5|109725.5|109767.5|109717.5|109775.5|109725.5|109766.4|109716.4|9
1738732940000|2025-02-05 05:22:20|109769.5|109719.5|109770.7|109720.7|109781.1|109731.1|109768.8|109718.8|8
1738732950000|2025-02-05 05:22:30|109768.7|109718.7|109767.5|109717.5|109768.7|109718.7|109766.3|109716.3|6
1738732960000|2025-02-05 05:22:40|109766.5|109716.5|109765|109715|109766.5|109716.5|109762.5|109712.5|9
1738732970000|2025-02-05 05:22:50|109763.5|109713.5|109764.7|109714.7|109765.2|109715.2|109762.8|109712.8|10
1738732980000|2025-02-05 05:23:00|109766.4|109716.4|109774.1|109724.1|109774.1|109724.1|109766.4|109716.4|6
1738733000000|2025-02-05 05:23:20|109772.5|109722.5|109770.2|109720.2|109772.5|109722.5|109770.2|109720.2|2
1738733010000|2025-02-05 05:23:30|109769.5|109719.5|109769.5|109719.5|109769.5|109719.5|109769.5|109719.5|1
1738733020000|2025-02-05 05:23:40|109772.8|109722.8|109769.5|109719.5|109772.8|109722.8|109769.5|109719.5|2
1738733030000|2025-02-05 05:23:50|109767.9|109717.9|109762.8|109712.8|109767.9|109717.9|109760.3|109710.3|15
1738733040000|2025-02-05 05:24:00|109758.2|109708.2|109760.8|109710.8|109763.6|109713.6|109758.2|109708.2|9
1738733050000|2025-02-05 05:24:10|109761.5|109711.5|109766.9|109716.9|109766.9|109716.9|109761.5|109711.5|6
1738733070000|2025-02-05 05:24:30|109768.6|109718.6|109777.3|109727.3|109779.7|109729.7|109768.6|109718.6|6
1738733080000|2025-02-05 05:24:40|109779.8|109729.8|109779.9|109729.9|109783|109733|109778.8|109728.8|6
1738733090000|2025-02-05 05:24:50|109781.4|109731.4|109777.7|109727.7|109781.4|109731.4|109777.7|109727.7|5
1738733100000|2025-02-05 05:25:00|109778.5|109728.5|109783.7|109733.7|109783.7|109733.7|109778.5|109728.5|2
1738733110000|2025-02-05 05:25:10|109785.3|109735.3|109794.7|109744.7|109796.3|109746.3|109785.3|109735.3|13
1738733120000|2025-02-05 05:25:20|109797.2|109747.2|109796.7|109746.7|109798.9|109748.9|109791|109741|24
1738733130000|2025-02-05 05:25:30|109795.2|109745.2|109795.2|109745.2|109795.2|109745.2|109795.2|109745.2|1
1738733140000|2025-02-05 05:25:40|109797.8|109747.8|109796.6|109746.6|109797.8|109747.8|109795.6|109745.6|4
1738733150000|2025-02-05 05:25:50|109791.5|109741.5|109791.5|109741.5|109791.5|109741.5|109791.5|109741.5|1
1738733160000|2025-02-05 05:26:00|109796.8|109746.8|109797.5|109747.5|109800.1|109750.1|109796.8|109746.8|3
1738733170000|2025-02-05 05:26:10|109802.5|109752.5|109795.5|109745.5|109802.5|109752.5|109791.6|109741.6|6
1738733190000|2025-02-05 05:26:30|109798.8|109748.8|109803.5|109753.5|109806.9|109756.9|109796.6|109746.6|8
1738733200000|2025-02-05 05:26:40|109805.7|109755.7|109804.2|109754.2|109808.8|109758.8|109802.5|109752.5|8
1738733210000|2025-02-05 05:26:50|109803.5|109753.5|109799.8|109749.8|109803.5|109753.5|109799.8|109749.8|5
1738733230000|2025-02-05 05:27:10|109799.1|109749.1|109796.2|109746.2|109799.1|109749.1|109795.5|109745.5|5
1738733250000|2025-02-05 05:27:30|109798.1|109748.1|109795.6|109745.6|109798.5|109748.5|109795.6|109745.6|3
1738733260000|2025-02-05 05:27:40|109797.6|109747.6|109797.6|109747.6|109797.6|109747.6|109797.6|109747.6|1
1738733270000|2025-02-05 05:27:50|109796|109746|109792.1|109742.1|109796|109746|109792.1|109742.1|4
1738733280000|2025-02-05 05:28:00|109790.4|109740.4|109788.6|109738.6|109794.4|109744.4|109786.2|109736.2|11
1738733290000|2025-02-05 05:28:10|109790.9|109740.9|109806.8|109756.8|109806.8|109756.8|109790.9|109740.9|9
1738733300000|2025-02-05 05:28:20|109804|109754|109802.2|109752.2|109804|109754|109802.2|109752.2|2
1738733310000|2025-02-05 05:28:30|109801.4|109751.4|109800.7|109750.7|109804.2|109754.2|109800.7|109750.7|3
1738733320000|2025-02-05 05:28:40|109798.6|109748.6|109803.2|109753.2|109804.1|109754.1|109798.6|109748.6|5
1738733330000|2025-02-05 05:28:50|109802.4|109752.4|109796.9|109746.9|109802.4|109752.4|109796.1|109746.1|6
1738733340000|2025-02-05 05:29:00|109795.4|109745.4|109796.1|109746.1|109796.1|109746.1|109795.4|109745.4|2
1738733350000|2025-02-05 05:29:10|109796.9|109746.9|109796.1|109746.1|109798.6|109748.6|109795.9|109745.9|5
1738733360000|2025-02-05 05:29:20|109801.5|109751.5|109802.5|109752.5|109804|109754|109801.5|109751.5|3
1738733380000|2025-02-05 05:29:40|109827|109742|109796.2|109746.2|109827|109752|109796.2|109742|4
1738733390000|2025-02-05 05:29:50|109794|109744|109795.3|109745.3|109795.3|109745.3|109794|109744|2
1738733400000|2025-02-05 05:30:00|109797|109747|109792.3|109742.3|109798.5|109748.5|109787.8|109737.8|13
1738733410000|2025-02-05 05:30:10|109788.8|109738.8|109785.8|109735.8|109792.8|109742.8|109783.7|109733.7|10
1738733420000|2025-02-05 05:30:20|109787.4|109737.4|109793.2|109743.2|109794.9|109744.9|109787.4|109737.4|8
1738733430000|2025-02-05 05:30:30|109792.5|109742.5|109789.7|109739.7|109797.1|109747.1|109789.2|109739.2|9
1738733440000|2025-02-05 05:30:40|109791|109741|109789.9|109739.9|109791.7|109741.7|109789.9|109739.9|3
1738733470000|2025-02-05 05:31:10|109792.1|109742.1|109800|109750|109807.6|109757.6|109792.1|109742.1|4
1738733490000|2025-02-05 05:31:30|109801.9|109751.9|109804.4|109754.4|109805.2|109755.2|109801.9|109751.9|3
1738733500000|2025-02-05 05:31:40|109796.4|109746.4|109795.9|109745.9|109800.9|109750.9|109795.9|109745.9|4
1738733510000|2025-02-05 05:31:50|109791.9|109741.9|109796.7|109746.7|109796.7|109746.7|109791.9|109741.9|2
1738733520000|2025-02-05 05:32:00|109798.4|109748.4|109799.6|109749.6|109800.3|109750.3|109798.4|109748.4|3
1738733540000|2025-02-05 05:32:20|109801|109751|109805.1|109755.1|109805.1|109755.1|109799.2|109749.2|7
1738733550000|2025-02-05 05:32:30|109804.4|109754.4|109803.6|109753.6|109807.7|109757.7|109797|109747|12
1738733570000|2025-02-05 05:32:50|109801.4|109751.4|109801.4|109751.4|109801.4|109751.4|109801.4|109751.4|1
1738733580000|2025-02-05 05:33:00|109804.2|109754.2|109806.2|109756.2|109809.4|109759.4|109804.2|109754.2|9
1738733590000|2025-02-05 05:33:10|109807.2|109757.2|109814.1|109764.1|109814.8|109764.8|109802.9|109752.9|16
1738733600000|2025-02-05 05:33:20|109812.8|109762.8|109803.8|109753.8|109812.8|109762.8|109797.6|109747.6|10
1738733610000|2025-02-05 05:33:30|109802.3|109752.3|109796.8|109746.8|109802.3|109752.3|109795.2|109745.2|5
1738733620000|2025-02-05 05:33:40|109799.3|109749.3|109781.1|109731.1|109799.3|109749.3|109781.1|109731.1|13
1738733630000|2025-02-05 05:33:50|109779.6|109729.6|109778.6|109728.6|109780.3|109730.3|109778.6|109728.6|9
1738733640000|2025-02-05 05:34:00|109776.9|109726.9|109782.8|109732.8|109782.8|109732.8|109776.9|109726.9|4
1738733650000|2025-02-05 05:34:10|109781.6|109731.6|109784.4|109734.4|109786.9|109736.9|109781.6|109731.6|9
1738733660000|2025-02-05 05:34:20|109782.8|109732.8|109782.8|109732.8|109782.8|109732.8|109782.8|109732.8|1
1738733670000|2025-02-05 05:34:30|109784.7|109734.7|109785.9|109735.9|109785.9|109735.9|109784.7|109734.7|2
1738733680000|2025-02-05 05:34:40|109784.9|109734.9|109783.4|109733.4|109786|109736|109782.6|109732.6|8
1738733690000|2025-02-05 05:34:50|109786.1|109736.1|109782.7|109732.7|109786.1|109736.1|109782.7|109732.7|3
1738733700000|2025-02-05 05:35:00|109786.6|109736.6|109780.8|109730.8|109786.6|109736.6|109779|109729|7
1738733710000|2025-02-05 05:35:10|109782.4|109732.4|109782.4|109732.4|109782.4|109732.4|109782.4|109732.4|1
1738733720000|2025-02-05 05:35:20|109784.1|109734.1|109795.6|109745.6|109795.6|109745.6|109784.1|109734.1|9
1738733730000|2025-02-05 05:35:30|109792.5|109742.5|109789.1|109739.1|109792.5|109742.5|109789.1|109739.1|2
1738733740000|2025-02-05 05:35:40|109790.8|109740.8|109799.4|109749.4|109799.4|109749.4|109790.8|109740.8|8
1738733750000|2025-02-05 05:35:50|109800.1|109750.1|109798.5|109748.5|109801.7|109751.7|109798.5|109748.5|4
1738733760000|2025-02-05 05:36:00|109800.1|109750.1|109801|109751|109818.6|109756.5|109797.1|109743.4|14
1738733770000|2025-02-05 05:36:10|109803.3|109753.3|109801.3|109751.3|109803.6|109753.6|109801.3|109751.3|3
1738733780000|2025-02-05 05:36:20|109800.7|109750.7|109800.7|109750.7|109800.7|109750.7|109800.7|109750.7|1
1738733790000|2025-02-05 05:36:30|109801.9|109751.9|109801.9|109751.9|109801.9|109751.9|109801.9|109751.9|1
1738733800000|2025-02-05 05:36:40|109803.5|109753.5|109803.5|109753.5|109803.5|109753.5|109803.5|109753.5|1
1738733810000|2025-02-05 05:36:50|109798.7|109748.7|109801.2|109751.2|109804.5|109754.5|109798.7|109748.7|4
1738733820000|2025-02-05 05:37:00|109802.4|109752.4|109805|109755|109812.9|109762.9|109799|109749|12
1738733830000|2025-02-05 05:37:10|109804.3|109754.3|109805|109755|109805|109755|109798.4|109748.4|3
1738733840000|2025-02-05 05:37:20|109804.3|109754.3|109804.3|109754.3|109804.3|109754.3|109804.3|109754.3|1
1738733850000|2025-02-05 05:37:30|109802.5|109752.5|109800.3|109750.3|109803.6|109753.6|109800.3|109750.3|3
1738733860000|2025-02-05 05:37:40|109799.6|109749.6|109804|109754|109804|109754|109799.6|109749.6|3
1738733870000|2025-02-05 05:37:50|109806|109756|109806.5|109756.5|109806.5|109756.5|109806|109756|2
1738733880000|2025-02-05 05:38:00|109808.1|109758.1|109807.9|109757.9|109808.6|109758.6|109807.9|109757.9|3
1738733890000|2025-02-05 05:38:10|109808.6|109758.6|109807.3|109757.3|109809.4|109759.4|109807.3|109757.3|4
1738733910000|2025-02-05 05:38:30|109803.4|109753.4|109800.1|109750.1|109806.1|109756.1|109796.7|109746.7|12
1738733920000|2025-02-05 05:38:40|109800.9|109750.9|109807.8|109757.8|109812.9|109762.9|109800.9|109750.9|6
1738733930000|2025-02-05 05:38:50|109809.1|109759.1|109808.9|109758.9|109810.6|109760.6|109807.2|109757.2|6
1738733940000|2025-02-05 05:39:00|109804.3|109754.3|109809.6|109759.6|109809.6|109759.6|109804.3|109754.3|2
1738733950000|2025-02-05 05:39:10|109808.9|109758.9|109805.3|109755.3|109808.9|109758.9|109805.3|109755.3|3
1738733960000|2025-02-05 05:39:20|109803.6|109753.6|109799.2|109749.2|109803.6|109753.6|109798.4|109748.4|4
1738733970000|2025-02-05 05:39:30|109796.7|109746.7|109794.7|109744.7|109796.7|109746.7|109790.2|109740.2|4
1738733980000|2025-02-05 05:39:40|109795.9|109745.9|109791.8|109741.8|109795.9|109745.9|109790.3|109740.3|3
1738733990000|2025-02-05 05:39:50|109793.3|109743.3|109799.2|109749.2|109805.7|109755.7|109793.3|109743.3|9
1738734000000|2025-02-05 05:40:00|109798.2|109748.2|109796.4|109746.4|109798.6|109748.6|109791.6|109741.6|8
1738734010000|2025-02-05 05:40:10|109797.1|109747.1|109797.1|109747.1|109797.1|109747.1|109797.1|109747.1|1
1738734020000|2025-02-05 05:40:20|109797.8|109747.8|109797.8|109747.8|109797.8|109747.8|109797.8|109747.8|1
1738734030000|2025-02-05 05:40:30|109801.5|109751.5|109803.5|109753.5|109806|109753.5|109801.5|109728|3
1738734040000|2025-02-05 05:40:40|109802|109752|109802|109752|109802|109752|109802|109752|1
1738734060000|2025-02-05 05:41:00|109798|109748|109796.8|109746.8|109798|109748|109796.7|109746.7|4
1738734070000|2025-02-05 05:41:10|109797.6|109747.6|109797.2|109747.2|109798.5|109748.5|109792|109742|18
1738734080000|2025-02-05 05:41:20|109800|109750|109796.1|109746.1|109800|109750|109796.1|109746.1|3
1738734090000|2025-02-05 05:41:30|109795.4|109745.4|109795.4|109745.4|109795.4|109745.4|109795.4|109745.4|1
1738734100000|2025-02-05 05:41:40|109796.7|109746.7|109797.8|109747.8|109799.8|109749.8|109796.6|109746.6|4
1738734110000|2025-02-05 05:41:50|109793.3|109743.3|109798.3|109748.3|109798.3|109748.3|109793.3|109743.3|2
1738734130000|2025-02-05 05:42:10|109802.5|109752.5|109802.5|109752.5|109802.5|109752.5|109802.5|109752.5|1
1738734160000|2025-02-05 05:42:40|109799|109749|109797.4|109747.4|109800.8|109750.8|109791.5|109741.5|19
1738734170000|2025-02-05 05:42:50|109800.8|109750.8|109797.5|109747.5|109800.8|109750.8|109793.8|109743.8|11
1738734180000|2025-02-05 05:43:00|109798.7|109748.7|109798.1|109748.1|109810.4|109753.6|109796.3|109739.7|25
1738734190000|2025-02-05 05:43:10|109798.8|109748.8|109797.9|109747.9|109798.8|109748.8|109797.9|109747.9|3
1738734200000|2025-02-05 05:43:20|109798|109748|109796.8|109746.8|109800.3|109750.3|109794|109744|12
1738734210000|2025-02-05 05:43:30|109798.8|109748.8|109791.6|109741.6|109801.8|109751.8|109791.6|109741.6|16
1738734220000|2025-02-05 05:43:40|109789.8|109739.8|109787.5|109737.5|109794.2|109744.2|109787.5|109737.5|16
1738734230000|2025-02-05 05:43:50|109788.3|109738.3|109788.5|109738.5|109788.5|109738.5|109787|109737|3
1738734240000|2025-02-05 05:44:00|109790.2|109740.2|109795.9|109745.9|109798.4|109748.4|109790.1|109740.1|8
1738734250000|2025-02-05 05:44:10|109797.4|109747.4|109797.3|109747.3|109799.3|109749.3|109796|109746|7
1738734270000|2025-02-05 05:44:30|109798.9|109748.9|109799.9|109749.9|109800.4|109750.4|109798.9|109748.9|4
1738734280000|2025-02-05 05:44:40|109802.3|109752.3|109799.7|109749.7|109802.3|109752.3|109799.7|109749.7|3
1738734290000|2025-02-05 05:44:50|109795.2|109745.2|109800.4|109750.4|109800.4|109750.4|109795.2|109745.2|2
1738734300000|2025-02-05 05:45:00|109802.3|109752.3|109804.8|109754.8|109815.7|109760.7|109802.3|109744.4|15
1738734310000|2025-02-05 05:45:10|109812.7|109733.9|109805.8|109755.8|109812.7|109756.8|109805.8|109733.9|4
1738734320000|2025-02-05 05:45:20|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|1
1738734330000|2025-02-05 05:45:30|109806.3|109756.3|109802.6|109752.6|109810.5|109760.5|109799.8|109749.8|7
1738734340000|2025-02-05 05:45:40|109801.2|109751.2|109799.3|109749.3|109801.2|109751.2|109798.9|109748.9|3
1738734350000|2025-02-05 05:45:50|109798.8|109748.8|109801|109751|109802|109752|109795.8|109745.8|6
1738734360000|2025-02-05 05:46:00|109800.4|109750.4|109792.8|109742.8|109800.4|109750.4|109790.3|109740.3|8
1738734370000|2025-02-05 05:46:10|109791.8|109741.8|109788.3|109738.3|109791.8|109741.8|109787.1|109737.1|6
1738734380000|2025-02-05 05:46:20|109786.6|109736.6|109788.5|109738.5|109788.5|109738.5|109786.6|109736.6|2
1738734390000|2025-02-05 05:46:30|109789.7|109739.7|109791.7|109741.7|109793.9|109743.9|109789.7|109739.7|5
1738734410000|2025-02-05 05:46:50|109789.9|109739.9|109781.6|109731.6|109789.9|109739.9|109781.6|109731.6|4
1738734420000|2025-02-05 05:47:00|109778.6|109728.6|109783|109733|109784.2|109734.2|109776.6|109726.6|14
1738734430000|2025-02-05 05:47:10|109785.5|109735.5|109779.6|109729.6|109785.5|109735.5|109778|109728|8
1738734440000|2025-02-05 05:47:20|109777.1|109727.1|109779.3|109729.3|109781|109731|109777.1|109727.1|4
1738734450000|2025-02-05 05:47:30|109780.5|109730.5|109781.2|109731.2|109781.2|109731.2|109779.3|109729.3|5
1738734460000|2025-02-05 05:47:40|109783|109733|109784.5|109734.5|109789|109739|109783|109733|8
1738734470000|2025-02-05 05:47:50|109782.9|109732.9|109780.4|109730.4|109787.4|109737.4|109780.4|109730.4|5
1738734490000|2025-02-05 05:48:10|109781.2|109731.2|109782.7|109732.7|109785.2|109735.2|109779.3|109729.3|14
1738734500000|2025-02-05 05:48:20|109781.9|109731.9|109779.6|109729.6|109781.9|109731.9|109779.6|109729.6|2
1738734510000|2025-02-05 05:48:30|109779.1|109729.1|109777.1|109727.1|109780.1|109730.1|109774.9|109724.9|8
1738734520000|2025-02-05 05:48:40|109777.8|109727.8|109775.2|109725.2|109779.6|109729.6|109771.9|109721.9|15
1738734540000|2025-02-05 05:49:00|109775.9|109725.9|109782.6|109732.6|109785|109735|109775.5|109725.5|7
1738734550000|2025-02-05 05:49:10|109780.6|109730.6|109782.3|109732.3|109782.3|109732.3|109780.6|109730.6|2
1738734570000|2025-02-05 05:49:30|109784|109734|109784|109734|109784|109734|109784|109734|1
1738734580000|2025-02-05 05:49:40|109782.2|109732.2|109782.1|109732.1|109784.5|109734.5|109782.1|109732.1|4
1738734590000|2025-02-05 05:49:50|109782.8|109732.8|109782.8|109732.8|109782.8|109732.8|109782.8|109732.8|1
1738734600000|2025-02-05 05:50:00|109780.6|109730.6|109782.1|109732.1|109782.8|109732.8|109780.6|109730.6|3
1738734610000|2025-02-05 05:50:10|109779.3|109729.3|109784.4|109734.4|109784.4|109734.4|109779.3|109729.3|3
1738734620000|2025-02-05 05:50:20|109782.4|109732.4|109781.2|109731.2|109785.1|109735.1|109781.2|109731.2|5
1738734630000|2025-02-05 05:50:30|109779.6|109729.6|109779.6|109729.6|109779.6|109729.6|109779.6|109729.6|1
1738734650000|2025-02-05 05:50:50|109776.1|109726.1|109772.8|109722.8|109784.3|109734.3|109772.8|109722.8|10
1738734660000|2025-02-05 05:51:00|109774.9|109724.9|109779.5|109729.5|109781.7|109731.7|109774.9|109724.9|6
1738734670000|2025-02-05 05:51:10|109782.3|109732.3|109785.3|109735.3|109785.3|109735.3|109781.5|109731.5|5
1738734680000|2025-02-05 05:51:20|109784.6|109734.6|109786.5|109736.5|109788|109738|109784.6|109734.6|4
1738734690000|2025-02-05 05:51:30|109784.8|109734.8|109786|109736|109786|109736|109784.8|109734.8|2
1738734700000|2025-02-05 05:51:40|109784.8|109734.8|109789.3|109739.3|109790.3|109740.3|109784.8|109734.8|4
1738734710000|2025-02-05 05:51:50|109787|109737|109787|109737|109787|109737|109787|109737|1
1738734720000|2025-02-05 05:52:00|109786.5|109736.5|109788.9|109738.9|109788.9|109738.9|109786.5|109736.5|3
1738734730000|2025-02-05 05:52:10|109785.9|109735.9|109785.1|109735.1|109785.9|109735.9|109785.1|109735.1|2
1738734740000|2025-02-05 05:52:20|109783.5|109733.5|109783.5|109733.5|109783.5|109733.5|109783.5|109733.5|1
1738734750000|2025-02-05 05:52:30|109784.9|109734.9|109781.9|109731.9|109785.2|109735.2|109781.9|109731.9|6
1738734760000|2025-02-05 05:52:40|109781.1|109731.1|109780.1|109730.1|109781.1|109731.1|109778.6|109728.6|3
1738734790000|2025-02-05 05:53:10|109782|109732|109778.2|109728.2|109782|109732|109777.2|109727.2|6
1738734800000|2025-02-05 05:53:20|109776.6|109726.6|109778.2|109728.2|109778.2|109728.2|109776.6|109726.6|2
1738734820000|2025-02-05 05:53:40|109780.6|109730.6|109778.5|109728.5|109780.6|109730.6|109778.5|109728.5|2
1738734830000|2025-02-05 05:53:50|109780.6|109730.6|109781.4|109731.4|109784.5|109734.5|109778.5|109728.5|4
1738734840000|2025-02-05 05:54:00|109783.9|109733.9|109786|109736|109786.7|109736.7|109783.9|109733.9|5
1738734850000|2025-02-05 05:54:10|109784.3|109734.3|109779.7|109729.7|109784.3|109734.3|109776.8|109726.8|9
1738734860000|2025-02-05 05:54:20|109781.3|109731.3|109785.2|109735.2|109785.2|109735.2|109781.3|109731.3|2
1738734880000|2025-02-05 05:54:40|109784.4|109734.4|109784.4|109734.4|109784.4|109734.4|109784.4|109734.4|1
1738734890000|2025-02-05 05:54:50|109780.7|109730.7|109781.2|109731.2|109782.5|109732.5|109780.7|109730.7|3
1738734900000|2025-02-05 05:55:00|109780.5|109730.5|109780.5|109730.5|109780.5|109730.5|109780.5|109730.5|1
1738734920000|2025-02-05 05:55:20|109783|109733|109781.7|109731.7|109783|109733|109778.3|109728.3|5
1738734930000|2025-02-05 05:55:30|109780.9|109730.9|109781.5|109731.5|109781.8|109731.8|109776.3|109726.3|9
1738734940000|2025-02-05 05:55:40|109780|109730|109781.9|109731.9|109781.9|109731.9|109779|109729|4
1738734950000|2025-02-05 05:55:50|109783.5|109733.5|109780.4|109730.4|109784.3|109734.3|109778|109728|7
1738734960000|2025-02-05 05:56:00|109782.4|109732.4|109782.4|109732.4|109782.4|109732.4|109782.4|109732.4|1
1738734970000|2025-02-05 05:56:10|109781.4|109731.4|109771.4|109721.4|109781.4|109731.4|109771.4|109721.4|6
1738734980000|2025-02-05 05:56:20|109772.9|109722.9|109780.2|109730.2|109780.2|109730.2|109772.3|109722.3|14
1738734990000|2025-02-05 05:56:30|109779.4|109729.4|109779.4|109729.4|109779.4|109729.4|109779.4|109729.4|1
1738735000000|2025-02-05 05:56:40|109778.4|109728.4|109773.7|109723.7|109778.4|109728.4|109771.9|109721.9|8
1738735010000|2025-02-05 05:56:50|109774.9|109724.9|109778.1|109728.1|109780|109730|109774.2|109724.2|8
1738735020000|2025-02-05 05:57:00|109777.3|109727.3|109775.3|109725.3|109777.3|109727.3|109775.3|109725.3|4
1738735030000|2025-02-05 05:57:10|109773.1|109723.1|109771.7|109721.7|109775.6|109725.6|109771.7|109721.7|4
1738735040000|2025-02-05 05:57:20|109771.5|109721.5|109772.1|109722.1|109773.8|109723.8|109769.5|109719.5|6
1738735050000|2025-02-05 05:57:30|109770.3|109720.3|109771.8|109721.8|109771.9|109721.9|109770.2|109720.2|4
1738735060000|2025-02-05 05:57:40|109775.3|109725.3|109773.9|109723.9|109776.9|109726.9|109773.9|109723.9|6
1738735070000|2025-02-05 05:57:50|109774.9|109724.9|109778.7|109728.7|109778.7|109728.7|109774.9|109724.9|4
1738735080000|2025-02-05 05:58:00|109780.5|109730.5|109781.8|109731.8|109781.8|109731.8|109779.7|109729.7|6
1738735090000|2025-02-05 05:58:10|109783.4|109733.4|109783.4|109733.4|109783.4|109733.4|109783.4|109733.4|1
1738735100000|2025-02-05 05:58:20|109784.1|109734.1|109772.7|109722.7|109785|109735|109772.7|109722.7|7
1738735120000|2025-02-05 05:58:40|109771.4|109721.4|109772.3|109722.3|109773.2|109723.2|109771.4|109721.4|3
1738735130000|2025-02-05 05:58:50|109773.6|109723.6|109772.8|109722.8|109773.6|109723.6|109772.8|109722.8|2
1738735150000|2025-02-05 05:59:10|109773|109723|109773|109723|109773|109723|109773|109723|1
1738735180000|2025-02-05 05:59:40|109771.9|109721.9|109770.3|109720.3|109771.9|109721.9|109770.3|109720.3|2
1738735190000|2025-02-05 05:59:50|109767.8|109717.8|109767.9|109717.9|109767.9|109717.9|109767.8|109717.8|2
1738735200000|2025-02-05 06:00:00|109767.7|109717.7|109776.5|109726.5|109781.5|109731.5|109762.9|109712.9|21
1738735210000|2025-02-05 06:00:10|109778|109728|109780.9|109730.9|109781|109731|109773|109723|10
1738735220000|2025-02-05 06:00:20|109779.9|109729.9|109781.1|109731.1|109781.1|109731.1|109779.9|109729.9|2
1738735230000|2025-02-05 06:00:30|109782.7|109732.7|109785.6|109735.6|109785.6|109735.6|109782.5|109732.5|6
1738735250000|2025-02-05 06:00:50|109783.9|109733.9|109783.9|109733.9|109783.9|109733.9|109783.9|109733.9|1
1738735260000|2025-02-05 06:01:00|109785.6|109735.6|109785.6|109735.6|109785.6|109735.6|109785.6|109735.6|1
1738735270000|2025-02-05 06:01:10|109786.9|109736.9|109782.6|109732.6|109786.9|109736.9|109782.6|109732.6|6
1738735280000|2025-02-05 06:01:20|109783.4|109733.4|109783.8|109733.8|109783.8|109733.8|109783.4|109733.4|2
1738735300000|2025-02-05 06:01:40|109787|109737|109787|109737|109787|109737|109787|109737|1
1738735310000|2025-02-05 06:01:50|109779|109729|109787|109737|109787.5|109737.5|109779|109729|8
1738735320000|2025-02-05 06:02:00|109785|109735|109780.1|109730.1|109785|109735|109777.4|109727.4|10
1738735330000|2025-02-05 06:02:10|109781.1|109731.1|109783|109733|109783.8|109733.8|109780.4|109730.4|5
1738735340000|2025-02-05 06:02:20|109783.5|109733.5|109784|109734|109784|109734|109783.5|109733.5|2
1738735360000|2025-02-05 06:02:40|109782.1|109732.1|109787.5|109737.5|109787.5|109737.5|109782.1|109732.1|4
1738735370000|2025-02-05 06:02:50|109790|109740|109786.5|109736.5|109790|109740|109786.5|109736.5|2
1738735380000|2025-02-05 06:03:00|109785.5|109735.5|109783|109733|109785.5|109735.5|109778.5|109728.5|4
1738735390000|2025-02-05 06:03:10|109780.2|109730.2|109787.4|109737.4|109787.4|109737.4|109780.2|109730.2|9
1738735410000|2025-02-05 06:03:30|109789|109739|109790.3|109740.3|109790.3|109740.3|109789|109739|2
1738735420000|2025-02-05 06:03:40|109791|109741|109791|109741|109791|109741|109791|109741|1
1738735430000|2025-02-05 06:03:50|109787.3|109737.3|109790.8|109740.8|109790.8|109740.8|109787.3|109737.3|2
1738735440000|2025-02-05 06:04:00|109793.5|109743.5|109793.5|109743.5|109793.5|109743.5|109793.5|109743.5|1
1738735460000|2025-02-05 06:04:20|109818.7|109702.7|109818.7|109702.7|109818.8|109702.8|109818.7|109702.7|3
1738735470000|2025-02-05 06:04:30|109815.3|109699.3|109784.6|109734.6|109815.3|109734.7|109782.8|109699.3|5
1738735500000|2025-02-05 06:05:00|109787.5|109737.5|109788.5|109738.5|109790|109740|109787.5|109737.5|5
1738735510000|2025-02-05 06:05:10|109790.1|109740.1|109790.3|109740.3|109792.6|109742.6|109790.1|109740.1|3
1738735520000|2025-02-05 06:05:20|109788.8|109738.8|109788.8|109738.8|109790|109740|109788.8|109738.8|3
1738735530000|2025-02-05 06:05:30|109790.3|109740.3|109794.8|109744.8|109794.8|109744.8|109790.3|109740.3|8
1738735540000|2025-02-05 06:05:40|109794.1|109744.1|109793.3|109743.3|109794.1|109744.1|109791|109741|5
1738735550000|2025-02-05 06:05:50|109795.6|109745.6|109799.6|109749.6|109800.3|109750.3|109795.6|109745.6|4
1738735560000|2025-02-05 06:06:00|109799.1|109749.1|109800.6|109750.6|109802.3|109752.3|109799.1|109749.1|4
1738735570000|2025-02-05 06:06:10|109803.1|109753.1|109809|109759|109810.5|109760.5|109803.1|109753.1|7
1738735580000|2025-02-05 06:06:20|109804.2|109754.2|109808.5|109758.5|109808.5|109758.5|109804.2|109754.2|2
1738735590000|2025-02-05 06:06:30|109809.5|109759.5|109807.6|109757.6|109811.5|109761.5|109806|109756|15
1738735600000|2025-02-05 06:06:40|109806.8|109756.8|109812|109762|109813.8|109763.8|109802.7|109752.7|11
1738735630000|2025-02-05 06:07:10|109811.3|109761.3|109806.5|109756.5|109811.3|109761.3|109804.6|109754.6|15
1738735640000|2025-02-05 06:07:20|109804.9|109754.9|109796.3|109746.3|109804.9|109754.9|109796.3|109746.3|8
1738735650000|2025-02-05 06:07:30|109789.8|109739.8|109788.5|109738.5|109790.3|109740.3|109786.8|109736.8|5
1738735660000|2025-02-05 06:07:40|109787.5|109737.5|109785.5|109735.5|109787.5|109737.5|109784|109734|5
1738735670000|2025-02-05 06:07:50|109783.3|109733.3|109786|109736|109786|109736|109783.3|109733.3|2
1738735680000|2025-02-05 06:08:00|109784|109734|109779.2|109729.2|109786|109736|109777|109727|15
1738735690000|2025-02-05 06:08:10|109777|109727|109779.3|109729.3|109779.5|109729.5|109777|109727|3
1738735700000|2025-02-05 06:08:20|109778|109728|109785.8|109735.8|109785.8|109735.8|109778|109728|5
1738735710000|2025-02-05 06:08:30|109777.8|109727.8|109777.8|109727.8|109781.5|109731.5|109776.8|109726.8|22
1738735720000|2025-02-05 06:08:40|109779.6|109729.6|109773.5|109723.5|109779.6|109729.6|109764.5|109714.5|13
1738735730000|2025-02-05 06:08:50|109775|109725|109778.9|109728.9|109779.2|109729.2|109775|109725|10
1738735740000|2025-02-05 06:09:00|109777.2|109727.2|109771.9|109721.9|109777.2|109727.2|109770.6|109720.6|6
1738735750000|2025-02-05 06:09:10|109769.6|109719.6|109778.4|109728.4|109778.4|109728.4|109769.6|109719.6|13
1738735760000|2025-02-05 06:09:20|109779.9|109729.9|109777.2|109727.2|109779.9|109729.9|109776.7|109726.7|5
1738735770000|2025-02-05 06:09:30|109773.1|109723.1|109771.6|109721.6|109774.7|109724.7|109771.6|109721.6|4
1738735780000|2025-02-05 06:09:40|109770.1|109720.1|109769.7|109719.7|109771.3|109721.3|109769.7|109719.7|3
1738735790000|2025-02-05 06:09:50|109766.1|109716.1|109764.5|109714.5|109766.1|109716.1|109764.5|109714.5|2
1738735800000|2025-02-05 06:10:00|109763.2|109713.2|109755.3|109705.3|109763.2|109713.2|109751.3|109701.3|29
1738735810000|2025-02-05 06:10:10|109754.3|109704.3|109754.8|109704.8|109755.3|109705.3|109751.3|109701.3|14
1738735820000|2025-02-05 06:10:20|109753|109703|109745.5|109695.5|109754|109704|109744.4|109694.4|18
1738735830000|2025-02-05 06:10:30|109746.5|109696.5|109746.7|109696.7|109748.3|109698.3|109745.5|109695.5|12
1738735840000|2025-02-05 06:10:40|109750.8|109700.8|109753.7|109703.7|109753.7|109703.7|109750.5|109700.5|12
1738735850000|2025-02-05 06:10:50|109751.5|109701.5|109749.4|109699.4|109751.5|109701.5|109749.4|109699.4|2
1738735860000|2025-02-05 06:11:00|109748.2|109698.2|109753.3|109703.3|109753.3|109703.3|109748.2|109698.2|14
1738735870000|2025-02-05 06:11:10|109751.1|109701.1|109753.3|109703.3|109753.6|109703.6|109751.1|109701.1|4
1738735880000|2025-02-05 06:11:20|109751.1|109701.1|109750.9|109700.9|109753.1|109703.1|109747.3|109697.3|10
1738735890000|2025-02-05 06:11:30|109748.9|109698.9|109761.1|109711.1|109761.2|109711.2|109748.9|109698.9|9
1738735900000|2025-02-05 06:11:40|109759.5|109709.5|109747.6|109697.6|109759.5|109709.5|109747.6|109697.6|10
1738735910000|2025-02-05 06:11:50|109750.1|109700.1|109747.2|109697.2|109750.1|109700.1|109744.7|109694.7|9
1738735920000|2025-02-05 06:12:00|109748.7|109698.7|109746.5|109696.5|109748.7|109698.7|109746|109696|11
1738735930000|2025-02-05 06:12:10|109749|109699|109755.4|109705.4|109757.4|109707.4|109749|109699|12
1738735940000|2025-02-05 06:12:20|109752.3|109702.3|109757.6|109707.6|109758.6|109708.6|109752.3|109702.3|9
1738735950000|2025-02-05 06:12:30|109759.3|109709.3|109755.1|109705.1|109761.3|109711.3|109753.6|109703.6|7
1738735960000|2025-02-05 06:12:40|109752.3|109702.3|109755.1|109705.1|109755.1|109705.1|109752.3|109702.3|2
1738735970000|2025-02-05 06:12:50|109749.4|109699.4|109752.1|109702.1|109752.1|109702.1|109749.4|109699.4|4
1738735980000|2025-02-05 06:13:00|109750.3|109700.3|109753.1|109703.1|109755.9|109705.9|109749.6|109699.6|14
1738735990000|2025-02-05 06:13:10|109752.3|109702.3|109752.3|109702.3|109752.3|109702.3|109752.3|109702.3|1
1738736000000|2025-02-05 06:13:20|109749.8|109699.8|109755|109705|109755|109705|109749.8|109699.8|3
1738736010000|2025-02-05 06:13:30|109749.5|109699.5|109749.5|109699.5|109752.8|109702.8|109749.1|109699.1|6
1738736020000|2025-02-05 06:13:40|109747|109697|109746.2|109696.2|109747|109697|109741.9|109691.9|10
1738736030000|2025-02-05 06:13:50|109744.5|109694.5|109742.5|109692.5|109744.5|109694.5|109741.5|109691.5|9
1738736040000|2025-02-05 06:14:00|109741.5|109691.5|109740.6|109690.6|109742.5|109692.5|109740.6|109690.6|11
1738736050000|2025-02-05 06:14:10|109739.6|109689.6|109735.8|109685.8|109741.1|109691.1|109735.8|109685.8|16
1738736060000|2025-02-05 06:14:20|109737|109687|109734.7|109684.7|109737|109687|109734.7|109684.7|9
1738736070000|2025-02-05 06:14:30|109733.5|109683.5|109733.1|109683.1|109734.7|109684.7|109731.8|109681.8|14
1738736080000|2025-02-05 06:14:40|109731.8|109681.8|109727.2|109677.2|109732.8|109682.8|109727.2|109677.2|8
1738736090000|2025-02-05 06:14:50|109727.4|109677.4|109727.5|109677.5|109727.5|109677.5|109726.2|109676.2|7
1738736100000|2025-02-05 06:15:00|109727.3|109677.3|109724.2|109674.2|109727.3|109677.3|109724.2|109674.2|10
1738736110000|2025-02-05 06:15:10|109722.5|109672.5|109716.9|109666.9|109722.5|109672.5|109715.1|109665.1|10
1738736120000|2025-02-05 06:15:20|109716.4|109666.4|109716.4|109666.4|109717.4|109667.4|109714.9|109664.9|15
1738736130000|2025-02-05 06:15:30|109716.9|109666.9|109724.2|109674.2|109728.4|109678.4|109716.9|109666.9|21
1738736140000|2025-02-05 06:15:40|109722.4|109672.4|109722.6|109672.6|109725.7|109675.7|109722.4|109672.4|15
1738736150000|2025-02-05 06:15:50|109723.8|109673.8|109719.7|109669.7|109723.8|109673.8|109719.7|109669.7|6
1738736160000|2025-02-05 06:16:00|109719.9|109669.9|109714.8|109664.8|109719.9|109669.9|109713.3|109663.3|16
1738736170000|2025-02-05 06:16:10|109713.3|109663.3|109696.2|109646.2|109713.3|109663.3|109695.9|109645.9|11
1738736180000|2025-02-05 06:16:20|109695.9|109645.9|109694.3|109644.3|109699.2|109649.2|109692.8|109642.8|18
1738736190000|2025-02-05 06:16:30|109692.8|109642.8|109694.3|109644.3|109694.3|109644.3|109692.8|109642.8|6
1738736200000|2025-02-05 06:16:40|109692.8|109642.8|109694|109644|109694.3|109644.3|109692.8|109642.8|9
1738736210000|2025-02-05 06:16:50|109692.8|109642.8|109693|109643|109695.5|109645.5|109692.8|109642.8|5
1738736220000|2025-02-05 06:17:00|109695|109645|109692.5|109642.5|109695.3|109645.3|109692.5|109642.5|11
1738736230000|2025-02-05 06:17:10|109693.3|109643.3|109683|109633|109693.3|109643.3|109683|109633|14
1738736250000|2025-02-05 06:17:30|109682|109632|109679.4|109629.4|109683.5|109633.5|109679.4|109629.4|13
1738736260000|2025-02-05 06:17:40|109678.2|109628.2|109684|109634|109684.5|109634.5|109678.2|109628.2|13
1738736280000|2025-02-05 06:18:00|109683.7|109633.7|109684.7|109634.7|109684.7|109634.7|109683.7|109633.7|8
1738736290000|2025-02-05 06:18:10|109684.1|109634.1|109685.3|109635.3|109687.7|109637.7|109683.6|109633.6|10
1738736300000|2025-02-05 06:18:20|109683.1|109633.1|109680.2|109630.2|109683.1|109633.1|109680.2|109630.2|9
1738736310000|2025-02-05 06:18:30|109681.7|109631.7|109678.1|109628.1|109681.7|109631.7|109678.1|109628.1|4
1738736320000|2025-02-05 06:18:40|109679.4|109629.4|109673|109623|109679.4|109629.4|109671.8|109621.8|11
1738736330000|2025-02-05 06:18:50|109674.3|109624.3|109680.5|109630.5|109682.5|109632.5|109673|109623|14
1738736340000|2025-02-05 06:19:00|109679.2|109629.2|109673.4|109623.4|109680.7|109630.7|109672.1|109622.1|9
1738736350000|2025-02-05 06:19:10|109672.1|109622.1|109672.2|109622.2|109676.8|109626.8|109672.1|109622.1|13
1738736360000|2025-02-05 06:19:20|109673.2|109623.2|109673.2|109623.2|109673.2|109623.2|109671.5|109621.5|5
1738736370000|2025-02-05 06:19:30|109672.2|109622.2|109671.7|109621.7|109673.2|109623.2|109669.2|109619.2|9
1738736380000|2025-02-05 06:19:40|109672.4|109622.4|109662.2|109612.2|109672.4|109622.4|109662.2|109612.2|10
1738736390000|2025-02-05 06:19:50|109659.4|109609.4|109661.7|109611.7|109663.7|109613.7|109657.4|109607.4|16
1738736400000|2025-02-05 06:20:00|109662.2|109612.2|109656|109606|109663.2|109613.2|109656|109606|17
1738736410000|2025-02-05 06:20:10|109655.7|109605.7|109657.1|109607.1|109662.3|109612.3|109655.5|109605.5|25
1738736420000|2025-02-05 06:20:20|109656.4|109606.4|109660.3|109610.3|109662.6|109612.6|109656.4|109606.4|15
1738736430000|2025-02-05 06:20:30|109662.6|109612.6|109659.2|109609.2|109663.3|109613.3|109658.2|109608.2|10
1738736440000|2025-02-05 06:20:40|109658.2|109608.2|109658.4|109608.4|109661.3|109611.3|109658.2|109608.2|9
1738736450000|2025-02-05 06:20:50|109659.7|109609.7|109659.6|109609.6|109663.2|109613.2|109659.6|109609.6|10
1738736460000|2025-02-05 06:21:00|109658.4|109608.4|109661.3|109611.3|109661.3|109611.3|109658.4|109608.4|3
1738736470000|2025-02-05 06:21:10|109659.3|109609.3|109672.5|109622.5|109675.9|109625.9|109659.3|109609.3|16
1738736480000|2025-02-05 06:21:20|109673.8|109623.8|109675|109625|109676.9|109626.9|109673.8|109623.8|6
1738736490000|2025-02-05 06:21:30|109676.2|109626.2|109679.2|109629.2|109681.4|109631.4|109676.2|109626.2|7
1738736500000|2025-02-05 06:21:40|109679.9|109629.9|109684.7|109634.7|109685.4|109635.4|109678.4|109628.4|16
1738736510000|2025-02-05 06:21:50|109686.9|109636.9|109672.2|109622.2|109691.2|109641.2|109672.2|109622.2|29
1738736520000|2025-02-05 06:22:00|109670.8|109620.8|109672.6|109622.6|109674.6|109624.6|109668|109618|9
1738736530000|2025-02-05 06:22:10|109672.1|109622.1|109672.1|109622.1|109672.1|109622.1|109672.1|109622.1|1
1738736540000|2025-02-05 06:22:20|109670.1|109620.1|109672.6|109622.6|109672.6|109622.6|109670.1|109620.1|4
1738736550000|2025-02-05 06:22:30|109670.8|109620.8|109668.4|109618.4|109670.8|109620.8|109666.6|109616.6|11
1738736560000|2025-02-05 06:22:40|109669.4|109619.4|109677.4|109627.4|109677.4|109627.4|109667.7|109617.7|13
1738736570000|2025-02-05 06:22:50|109676.6|109626.6|109676.6|109626.6|109676.6|109626.6|109676.6|109626.6|1
1738736580000|2025-02-05 06:23:00|109675.4|109625.4|109672.7|109622.7|109677.2|109627.2|109672.4|109622.4|16
1738736590000|2025-02-05 06:23:10|109675.7|109625.7|109665.8|109615.8|109675.7|109625.7|109662.8|109612.8|18
1738736600000|2025-02-05 06:23:20|109667.8|109617.8|109663|109613|109668.8|109618.8|109663|109613|15
1738736610000|2025-02-05 06:23:30|109661.8|109611.8|109633.9|109583.9|109661.8|109611.8|109633.4|109583.4|29
1738736620000|2025-02-05 06:23:40|109633.4|109583.4|109605.6|109555.6|109633.4|109583.4|109605.2|109555.2|20
1738736630000|2025-02-05 06:23:50|109604.6|109554.6|109608.2|109558.2|109610.2|109560.2|109604.6|109554.6|20
1738736640000|2025-02-05 06:24:00|109610.8|109560.8|109618.9|109568.9|109620.2|109570.2|109606.2|109556.2|33
1738736650000|2025-02-05 06:24:10|109616.3|109566.3|109611.5|109561.5|109617|109567|109610.5|109560.5|31
1738736660000|2025-02-05 06:24:20|109610.7|109560.7|109601.4|109551.4|109615.5|109565.5|109601.4|109551.4|18
1738736670000|2025-02-05 06:24:30|109600.9|109550.9|109598.1|109548.1|109600.9|109550.9|109597.3|109547.3|17
1738736680000|2025-02-05 06:24:40|109600.8|109550.8|109601.1|109551.1|109606.8|109556.8|109600.8|109550.8|22
1738736690000|2025-02-05 06:24:50|109603.3|109553.3|109602.6|109552.6|109603.3|109553.3|109602.6|109552.6|2
1738736700000|2025-02-05 06:25:00|109600.6|109550.6|109607.5|109557.5|109607.7|109557.7|109600.6|109550.6|10
1738736710000|2025-02-05 06:25:10|109608|109558|109616.4|109566.4|109616.9|109566.9|109604.9|109554.9|26
1738736720000|2025-02-05 06:25:20|109615.1|109565.1|109616.5|109566.5|109617.1|109567.1|109613.9|109563.9|11
1738736730000|2025-02-05 06:25:30|109617|109567|109617.1|109567.1|109622.2|109572.2|109615.2|109565.2|18
1738736740000|2025-02-05 06:25:40|109615.8|109565.8|109610.3|109560.3|109616.8|109566.8|109610.3|109560.3|26
1738736750000|2025-02-05 06:25:50|109611.8|109561.8|109616.8|109566.8|109618.1|109568.1|109611.5|109561.5|16
1738736760000|2025-02-05 06:26:00|109616.6|109566.6|109616.8|109566.8|109616.8|109566.8|109616.6|109566.6|2
1738736770000|2025-02-05 06:26:10|109616.3|109566.3|109615.3|109565.3|109617.1|109567.1|109614|109564|12
1738736780000|2025-02-05 06:26:20|109614|109564|109616|109566|109616|109566|109614|109564|5
1738736790000|2025-02-05 06:26:30|109615|109565|109616.5|109566.5|109621|109571|109612.5|109562.5|17
1738736800000|2025-02-05 06:26:40|109617|109567|109628.2|109578.2|109631.3|109581.3|109617|109567|17
1738736810000|2025-02-05 06:26:50|109625.7|109575.7|109623.4|109573.4|109625.7|109575.7|109623.4|109573.4|2
1738736820000|2025-02-05 06:27:00|109620.9|109570.9|109613.8|109563.8|109620.9|109570.9|109613.8|109563.8|15
1738736830000|2025-02-05 06:27:10|109609.4|109559.4|109607.4|109557.4|109609.4|109559.4|109606.4|109556.4|4
1738736840000|2025-02-05 06:27:20|109608.7|109558.7|109611.9|109561.9|109615.5|109565.5|109607.2|109557.2|16
1738736850000|2025-02-05 06:27:30|109611.2|109561.2|109599.9|109549.9|109612.9|109562.9|109599.9|109549.9|18
1738736860000|2025-02-05 06:27:40|109600.6|109550.6|109603.6|109553.6|109606.1|109556.1|109600.6|109550.6|13
1738736870000|2025-02-05 06:27:50|109605.9|109555.9|109607.4|109557.4|109607.4|109557.4|109603.4|109553.4|15
1738736880000|2025-02-05 06:28:00|109610.1|109560.1|109609.8|109559.8|109610.1|109560.1|109608.8|109558.8|6
1738736890000|2025-02-05 06:28:10|109607.2|109557.2|109601.7|109551.7|109607.2|109557.2|109601.4|109551.4|7
1738736900000|2025-02-05 06:28:20|109602.4|109552.4|109593.5|109543.5|109603.2|109553.2|109593.3|109543.3|8
1738736910000|2025-02-05 06:28:30|109594.5|109544.5|109598.3|109548.3|109598.3|109548.3|109594.5|109544.5|4
1738736920000|2025-02-05 06:28:40|109600|109550|109593.9|109543.9|109601.8|109551.8|109593.9|109543.9|18
1738736930000|2025-02-05 06:28:50|109594.7|109544.7|109594.9|109544.9|109595.7|109545.7|109594.4|109544.4|14
1738736940000|2025-02-05 06:29:00|109594.4|109544.4|109595.5|109545.5|109596.5|109546.5|109593.7|109543.7|9
1738736950000|2025-02-05 06:29:10|109596.9|109546.9|109598|109548|109598|109548|109596.2|109546.2|4
1738736960000|2025-02-05 06:29:20|109600.5|109550.5|109599.5|109549.5|109602.2|109552.2|109599.5|109549.5|5
1738736970000|2025-02-05 06:29:30|109602.5|109552.5|109599.7|109549.7|109602.5|109552.5|109599.5|109549.5|8
1738736980000|2025-02-05 06:29:40|109598.7|109548.7|109594.1|109544.1|109598.7|109548.7|109593.3|109543.3|9
1738736990000|2025-02-05 06:29:50|109594.4|109544.4|109595.4|109545.4|109596.1|109546.1|109594.1|109544.1|14
1738737000000|2025-02-05 06:30:00|109596.6|109546.6|109610.7|109560.7|109611.7|109561.7|109595.6|109545.6|24
1738737010000|2025-02-05 06:30:10|109609.9|109559.9|109618.7|109568.7|109621.4|109571.4|109609.9|109559.9|18
1738737020000|2025-02-05 06:30:20|109619.2|109569.2|109617.9|109567.9|109619.9|109569.9|109617.4|109567.4|22
1738737030000|2025-02-05 06:30:30|109616.7|109566.7|109619.4|109569.4|109621.7|109571.7|109615.4|109565.4|27
1738737040000|2025-02-05 06:30:40|109618.6|109568.6|109621.5|109571.5|109625.8|109575.8|109617.9|109567.9|27
1738737050000|2025-02-05 06:30:50|109622.5|109572.5|109621.5|109571.5|109623.8|109573.8|109621|109571|24
1738737060000|2025-02-05 06:31:00|109621|109571|109621.8|109571.8|109624.6|109574.6|109620.3|109570.3|20
1738737070000|2025-02-05 06:31:10|109622.5|109572.5|109628.5|109578.5|109629.5|109579.5|109620.5|109570.5|9
1738737080000|2025-02-05 06:31:20|109629|109579|109621|109571|109634.5|109584.5|109621|109571|30
1738737090000|2025-02-05 06:31:30|109624|109574|109626.2|109576.2|109633.5|109583.5|109621|109571|28
1738737100000|2025-02-05 06:31:40|109624.7|109574.7|109625.9|109575.9|109629.2|109579.2|109623|109573|17
1738737110000|2025-02-05 06:31:50|109629|109579|109621.4|109571.4|109630.9|109580.9|109619.9|109569.9|24
1738737120000|2025-02-05 06:32:00|109619.9|109569.9|109625|109575|109629.3|109579.3|109619.9|109569.9|23
1738737130000|2025-02-05 06:32:10|109624.2|109574.2|109621.5|109571.5|109627.8|109577.8|109620.5|109570.5|15
1738737140000|2025-02-05 06:32:20|109620.5|109570.5|109623.8|109573.8|109624.3|109574.3|109620|109570|17
1738737150000|2025-02-05 06:32:30|109623.3|109573.3|109627|109577|109632.6|109582.6|109620.4|109570.4|44
1738737160000|2025-02-05 06:32:40|109626.3|109576.3|109624.8|109574.8|109627.8|109577.8|109623.5|109573.5|21
1738737170000|2025-02-05 06:32:50|109626.5|109576.5|109623|109573|109626.5|109576.5|109621.8|109571.8|14
1738737180000|2025-02-05 06:33:00|109622.5|109572.5|109622.5|109572.5|109624.5|109574.5|109621.8|109571.8|21
1738737190000|2025-02-05 06:33:10|109623|109573|109620.2|109570.2|109623|109573|109620.2|109570.2|15
1738737200000|2025-02-05 06:33:20|109620.7|109570.7|109618|109568|109622|109572|109615.5|109565.5|17
1738737210000|2025-02-05 06:33:30|109615.5|109565.5|109615.5|109565.5|109615.5|109565.5|109615.5|109565.5|1
1738737220000|2025-02-05 06:33:40|109619|109569|109623.5|109573.5|109624.5|109574.5|109617|109567|14
1738737230000|2025-02-05 06:33:50|109622|109572|109619.8|109569.8|109622.3|109572.3|109619.8|109569.8|6
1738737240000|2025-02-05 06:34:00|109619.6|109569.6|109619.6|109569.6|109620.3|109570.3|109619.6|109569.6|3
1738737250000|2025-02-05 06:34:10|109620.3|109570.3|109626|109576|109629.8|109579.8|109619.6|109569.6|22
1738737260000|2025-02-05 06:34:20|109628|109578|109626.5|109576.5|109629.3|109579.3|109625.7|109575.7|13
1738737270000|2025-02-05 06:34:30|109631|109581|109627.2|109577.2|109631|109581|109626|109576|30
1738737280000|2025-02-05 06:34:40|109631|109581|109622.6|109572.6|109631|109581|109622.6|109572.6|5
1738737290000|2025-02-05 06:34:50|109621.4|109571.4|109626.6|109576.6|109630.7|109580.7|109621.4|109571.4|25
1738737300000|2025-02-05 06:35:00|109625.4|109575.4|109629.4|109579.4|109631.9|109581.9|109619.5|109569.5|33
1738737310000|2025-02-05 06:35:10|109632|109582|109630.7|109580.7|109633|109583|109630.4|109580.4|18
1738737320000|2025-02-05 06:35:20|109629.7|109579.7|109626.4|109576.4|109634.5|109584.5|109625.4|109575.4|23
1738737330000|2025-02-05 06:35:30|109628.7|109578.7|109626.5|109576.5|109633|109583|109626.5|109576.5|15
1738737340000|2025-02-05 06:35:40|109623.5|109573.5|109622.5|109572.5|109623.5|109573.5|109619.7|109569.7|6
1738737350000|2025-02-05 06:35:50|109620|109570|109625.5|109575.5|109628.2|109578.2|109620|109570|15
1738737360000|2025-02-05 06:36:00|109627.5|109577.5|109634.4|109584.4|109635.6|109585.6|109626.5|109576.5|13
1738737370000|2025-02-05 06:36:10|109632.9|109582.9|109634.4|109584.4|109635.1|109585.1|109632.6|109582.6|11
1738737380000|2025-02-05 06:36:20|109632.1|109582.1|109627.1|109577.1|109634.9|109584.9|109627.1|109577.1|15
1738737390000|2025-02-05 06:36:30|109630.9|109580.9|109631.9|109581.9|109636.1|109586.1|109630.9|109580.9|14
1738737400000|2025-02-05 06:36:40|109632.1|109582.1|109643|109593|109648|109598|109629.6|109579.6|24
1738737410000|2025-02-05 06:36:50|109644.5|109594.5|109656.1|109606.1|109658.3|109608.3|109644.5|109594.5|21
1738737420000|2025-02-05 06:37:00|109657.3|109607.3|109650.3|109600.3|109657.3|109607.3|109650.3|109600.3|15
1738737430000|2025-02-05 06:37:10|109647.8|109597.8|109649.8|109599.8|109652.1|109602.1|109647.6|109597.6|16
1738737440000|2025-02-05 06:37:20|109651.8|109601.8|109649.8|109599.8|109652.1|109602.1|109649.8|109599.8|10
1738737450000|2025-02-05 06:37:30|109649.3|109599.3|109652.5|109602.5|109652.5|109602.5|109648|109598|10
1738737460000|2025-02-05 06:37:40|109648|109598|109639.5|109589.5|109651|109601|109639.5|109589.5|15
1738737470000|2025-02-05 06:37:50|109638.8|109588.8|109651.3|109601.3|109653|109603|109638.8|109588.8|25
1738737480000|2025-02-05 06:38:00|109653|109603|109653.5|109603.5|109654.8|109604.8|109651.3|109601.3|16
1738737490000|2025-02-05 06:38:10|109652|109602|109653.3|109603.3|109654|109604|109650.8|109600.8|11
1738737500000|2025-02-05 06:38:20|109660.7|109610.7|109656.2|109606.2|109660.9|109610.9|109652.9|109602.9|35
1738737510000|2025-02-05 06:38:30|109654.9|109604.9|109653.6|109603.6|109654.9|109604.9|109650.3|109600.3|20
1738737520000|2025-02-05 06:38:40|109652.6|109602.6|109660.9|109610.9|109660.9|109610.9|109651.3|109601.3|22
1738737530000|2025-02-05 06:38:50|109659.2|109609.2|109662|109612|109664.8|109614.8|109655.4|109605.4|20
1738737540000|2025-02-05 06:39:00|109659.3|109609.3|109660.8|109610.8|109660.8|109610.8|109657|109607|10
1738737550000|2025-02-05 06:39:10|109659.8|109609.8|109659.8|109609.8|109662.1|109612.1|109656.6|109606.6|18
1738737560000|2025-02-05 06:39:20|109661.1|109611.1|109656.3|109606.3|109662.4|109612.4|109656.3|109606.3|17
1738737570000|2025-02-05 06:39:30|109655.1|109605.1|109664.5|109614.5|109664.5|109614.5|109655.1|109605.1|13
1738737580000|2025-02-05 06:39:40|109666.5|109616.5|109653|109603|109666.5|109616.5|109652.5|109595|15
1738737590000|2025-02-05 06:39:50|109654|109604|109654.8|109604.8|109666.5|109616.5|109654|109604|7
1738737600000|2025-02-05 06:40:00|109660.5|109610.5|109655.8|109605.8|109660.5|109610.5|109655|109605|7
1738737610000|2025-02-05 06:40:10|109654.3|109604.3|109670.1|109620.1|109671.3|109621.3|109654.3|109604.3|38
1738737620000|2025-02-05 06:40:20|109671.3|109621.3|109668.1|109618.1|109671.3|109621.3|109668.1|109618.1|11
1738737630000|2025-02-05 06:40:30|109671.6|109621.6|109671.3|109621.3|109671.6|109621.6|109666.1|109616.1|17
1738737640000|2025-02-05 06:40:40|109667.3|109617.3|109666.9|109616.9|109674|109624|109664.7|109614.7|19
1738737650000|2025-02-05 06:40:50|109669.7|109619.7|109664.4|109614.4|109669.7|109619.7|109663.6|109613.6|41
1738737660000|2025-02-05 06:41:00|109667.7|109617.7|109676.6|109626.6|109679.9|109629.9|109665.4|109615.4|22
1738737670000|2025-02-05 06:41:10|109680.1|109630.1|109676.3|109626.3|109680.1|109630.1|109675.3|109625.3|12
1738737680000|2025-02-05 06:41:20|109675.1|109625.1|109677.3|109627.3|109677.5|109627.5|109674.3|109624.3|6
1738737690000|2025-02-05 06:41:30|109675.8|109625.8|109679|109629|109679.8|109629.8|109674|109624|9
1738737700000|2025-02-05 06:41:40|109682|109632|109663.9|109613.9|109682|109632|109663.9|109613.9|20
1738737710000|2025-02-05 06:41:50|109666.7|109616.7|109665.2|109615.2|109669.2|109619.2|109665.2|109615.2|5
1738737720000|2025-02-05 06:42:00|109669.2|109619.2|109668.9|109618.9|109673.2|109623.2|109668|109618|6
1738737730000|2025-02-05 06:42:10|109672.2|109622.2|109677.7|109627.7|109680.7|109630.7|109669.9|109619.9|19
1738737740000|2025-02-05 06:42:20|109678.7|109628.7|109677.2|109627.2|109678.7|109628.7|109674.2|109624.2|10
1738737750000|2025-02-05 06:42:30|109674.7|109624.7|109673.8|109623.8|109674.7|109624.7|109666.9|109616.9|16
1738737760000|2025-02-05 06:42:40|109675.8|109625.8|109679.5|109629.5|109681.3|109631.3|109671.5|109621.5|8
1738737770000|2025-02-05 06:42:50|109681.3|109631.3|109675.8|109625.8|109681.3|109631.3|109674.8|109624.8|12
1738737780000|2025-02-05 06:43:00|109674|109624|109677.3|109627.3|109677.3|109627.3|109674|109624|8
1738737790000|2025-02-05 06:43:10|109678.3|109628.3|109666.2|109616.2|109678.3|109628.3|109666.2|109616.2|10
1738737800000|2025-02-05 06:43:20|109664.7|109614.7|109659.4|109609.4|109664.9|109614.9|109659.4|109609.4|6
1738737810000|2025-02-05 06:43:30|109659.1|109609.1|109662.2|109612.2|109665.8|109615.8|109659.1|109609.1|11
1738737820000|2025-02-05 06:43:40|109659.4|109609.4|109671.3|109621.3|109671.3|109621.3|109659.4|109609.4|28
1738737830000|2025-02-05 06:43:50|109667.3|109617.3|109667.3|109617.3|109669.8|109619.8|109667.3|109617.3|7
1738737840000|2025-02-05 06:44:00|109670|109620|109678.2|109628.2|109678.7|109628.7|109670|109620|24
1738737850000|2025-02-05 06:44:10|109675.7|109625.7|109675.1|109625.1|109675.7|109625.7|109669.4|109619.4|17
1738737860000|2025-02-05 06:44:20|109672.9|109622.9|109675.4|109625.4|109675.7|109625.7|109672.7|109622.7|6
1738737870000|2025-02-05 06:44:30|109672.7|109622.7|109671.7|109621.7|109672.7|109622.7|109671.7|109621.7|3
1738737880000|2025-02-05 06:44:40|109672.4|109622.4|109670|109620|109672.4|109622.4|109667|109617|6
1738737890000|2025-02-05 06:44:50|109667|109617|109670.5|109620.5|109670.5|109620.5|109667|109617|2
1738737900000|2025-02-05 06:45:00|109668.5|109618.5|109673.2|109623.2|109677.5|109627.5|109667|109617|11
1738737910000|2025-02-05 06:45:10|109676.4|109626.4|109672.9|109622.9|109677.4|109627.4|109672.4|109622.4|16
1738737920000|2025-02-05 06:45:20|109674.2|109624.2|109672.4|109622.4|109677.7|109627.7|109672.4|109622.4|8
1738737930000|2025-02-05 06:45:30|109674.9|109624.9|109667.8|109617.8|109676.2|109626.2|109667.8|109617.8|7
1738737940000|2025-02-05 06:45:40|109666.3|109616.3|109662|109612|109666.3|109616.3|109661.5|109611.5|8
1738737950000|2025-02-05 06:45:50|109664|109614|109667.6|109617.6|109676.1|109626.1|109662|109612|17
1738737960000|2025-02-05 06:46:00|109669.1|109619.1|109667.6|109617.6|109672.8|109622.8|109667.6|109617.6|10
1738737970000|2025-02-05 06:46:10|109668.6|109618.6|109664.8|109614.8|109672.6|109622.6|109664.8|109614.8|8
1738737980000|2025-02-05 06:46:20|109667.3|109617.3|109667.3|109617.3|109667.3|109617.3|109664.3|109614.3|9
1738737990000|2025-02-05 06:46:30|109672.3|109622.3|109674.2|109624.2|109674.2|109624.2|109672|109622|8
1738738000000|2025-02-05 06:46:40|109676.9|109626.9|109679.3|109629.3|109683.3|109633.3|109676.9|109626.9|8
1738738010000|2025-02-05 06:46:50|109682.1|109632.1|109680.6|109630.6|109683.6|109633.6|109678.6|109628.6|26
1738738020000|2025-02-05 06:47:00|109683.6|109633.6|109681.9|109631.9|109683.6|109633.6|109679.8|109629.8|8
1738738030000|2025-02-05 06:47:10|109683.3|109633.3|109684.5|109634.5|109684.5|109634.5|109678.3|109628.3|12
1738738040000|2025-02-05 06:47:20|109694|109644|109688.3|109638.3|109694|109644|109682|109632|34
1738738050000|2025-02-05 06:47:30|109686.7|109636.7|109686.5|109636.5|109688.5|109638.5|109684.3|109634.3|14
1738738060000|2025-02-05 06:47:40|109688.3|109638.3|109674.3|109624.3|109690.8|109640.8|109673.6|109623.6|17
1738738070000|2025-02-05 06:47:50|109673.8|109623.8|109675.1|109625.1|109678.3|109628.3|109672.8|109622.8|20
1738738080000|2025-02-05 06:48:00|109678.1|109628.1|109681.9|109631.9|109682.1|109632.1|109678.1|109628.1|15
1738738090000|2025-02-05 06:48:10|109678.9|109628.9|109678.7|109628.7|109681.9|109631.9|109678.7|109628.7|6
1738738100000|2025-02-05 06:48:20|109681.6|109631.6|109687.9|109637.9|109687.9|109637.9|109678.7|109628.7|18
1738738110000|2025-02-05 06:48:30|109681.4|109631.4|109673|109623|109692|109642|109673|109623|23
1738738120000|2025-02-05 06:48:40|109680.5|109630.5|109687.2|109637.2|109690.5|109640.5|109673|109623|11
1738738130000|2025-02-05 06:48:50|109684.7|109634.7|109682.4|109632.4|109690.7|109640.7|109680.1|109630.1|16
1738738140000|2025-02-05 06:49:00|109682.1|109632.1|109679.3|109629.3|109691.1|109641.1|109678.8|109628.8|18
1738738150000|2025-02-05 06:49:10|109679|109629|109679.8|109629.8|109679.8|109629.8|109673.5|109623.5|17
1738738160000|2025-02-05 06:49:20|109679.1|109629.1|109685.8|109635.8|109686.7|109636.7|109678.1|109628.1|19
1738738170000|2025-02-05 06:49:30|109685.3|109635.3|109686.5|109636.5|109690.8|109640.8|109685.3|109635.3|9
1738738180000|2025-02-05 06:49:40|109689.5|109639.5|109691.8|109641.8|109699.1|109641.8|109685.9|109628.9|14
1738738190000|2025-02-05 06:49:50|109694.3|109644.3|109684.1|109634.1|109704.1|109646.8|109684.1|109626.2|26
1738738200000|2025-02-05 06:50:00|109691.7|109641.7|109695.7|109645.7|109699|109645.7|109684.4|109626.2|17
1738738210000|2025-02-05 06:50:10|109691.7|109641.7|109695.7|109645.7|109704|109646.9|109691.7|109629.8|10
1738738220000|2025-02-05 06:50:20|109694.2|109644.2|109693.9|109643.9|109704|109645.9|109687.4|109631.3|18
1738738230000|2025-02-05 06:50:30|109691.4|109641.4|109683|109633|109701.5|109644.2|109682.2|109629.3|25
1738738240000|2025-02-05 06:50:40|109686|109636|109693.6|109643.6|109694.4|109644.4|109681.2|109631.2|24
1738738250000|2025-02-05 06:50:50|109694.4|109644.4|109695.1|109645.1|109695.1|109645.1|109689.1|109639.1|7
1738738260000|2025-02-05 06:51:00|109695.3|109645.3|109694.1|109644.1|109695.6|109645.6|109688.1|109638.1|14
1738738270000|2025-02-05 06:51:10|109701.2|109628.4|109699.5|109649.5|109701.2|109649.5|109686.8|109628.4|11
1738738280000|2025-02-05 06:51:20|109702|109652|109702|109652|109710|109652|109698|109626|9
1738738290000|2025-02-05 06:51:30|109710|109630|109698.9|109648.9|109710|109652|109698.9|109630|4
1738738310000|2025-02-05 06:51:50|109697.9|109647.9|109698.4|109648.4|109698.4|109648.4|109697.9|109647.9|2
1738738320000|2025-02-05 06:52:00|109698.7|109648.7|109706|109656|109706|109656|109698.7|109648.7|3
1738738330000|2025-02-05 06:52:10|109715|109640|109694.5|109644.5|109715|109657|109691.2|109640|10
1738738340000|2025-02-05 06:52:20|109692.7|109642.7|109695|109645|109695|109645|109691.5|109641.5|7
1738738360000|2025-02-05 06:52:40|109701|109651|109701|109651|109710|109651|109701|109630|3
1738738370000|2025-02-05 06:52:50|109710|109633|109702|109652|109710|109652.5|109688|109630|25
1738738380000|2025-02-05 06:53:00|109701|109651|109680.6|109630.6|109708|109651|109675.9|109625.9|19
1738738390000|2025-02-05 06:53:10|109677.1|109627.1|109677.1|109627.1|109677.8|109627.8|109675.8|109625.8|5
1738738400000|2025-02-05 06:53:20|109680.1|109630.1|109677.1|109627.1|109680.8|109630.8|109677.1|109627.1|17
1738738410000|2025-02-05 06:53:30|109680.1|109630.1|109671.6|109621.6|109680.1|109630.1|109671.6|109621.6|17
1738738420000|2025-02-05 06:53:40|109672.3|109622.3|109672.3|109622.3|109676.1|109626.1|109671.6|109621.6|15
1738738430000|2025-02-05 06:53:50|109674.8|109624.8|109675.6|109625.6|109678.6|109628.6|109674.8|109624.8|5
1738738440000|2025-02-05 06:54:00|109679.3|109629.3|109671.8|109621.8|109679.3|109629.3|109671.8|109621.8|3
1738738450000|2025-02-05 06:54:10|109669.4|109619.4|109676.8|109626.8|109678.6|109628.6|109666.7|109616.7|11
1738738460000|2025-02-05 06:54:20|109678.6|109628.6|109672.3|109622.3|109678.8|109628.8|109672.3|109622.3|12
1738738470000|2025-02-05 06:54:30|109671.3|109621.3|109665.5|109615.5|109675.5|109625.5|109665.5|109615.5|14
1738738480000|2025-02-05 06:54:40|109668|109618|109661.6|109611.6|109668|109618|109661.6|109611.6|5
1738738490000|2025-02-05 06:54:50|109662.7|109612.7|109658.9|109608.9|109662.7|109612.7|109658.9|109608.9|9
1738738500000|2025-02-05 06:55:00|109661.6|109611.6|109655.1|109605.1|109669.4|109611.6|109655.1|109599.3|13
1738738510000|2025-02-05 06:55:10|109650.5|109600.5|109655.5|109605.5|109660.8|109610.8|109644.6|109594.6|22
1738738520000|2025-02-05 06:55:20|109659.1|109609.1|109666.3|109616.3|109668.4|109618.4|109659.1|109609.1|22
1738738530000|2025-02-05 06:55:30|109665.3|109615.3|109677.3|109627.3|109678.1|109628.1|109665.3|109615.3|17
1738738540000|2025-02-05 06:55:40|109675.3|109625.3|109692|109642|109692|109642|109675.3|109625.3|17
1738738550000|2025-02-05 06:55:50|109691.2|109641.2|109693.3|109643.3|109693.3|109643.3|109690.7|109640.7|4
1738738560000|2025-02-05 06:56:00|109692|109642|109693.3|109643.3|109693.3|109643.3|109692|109642|2
1738738570000|2025-02-05 06:56:10|109690|109640|109699.5|109649.5|109699.5|109649.5|109690|109640|9
1738738580000|2025-02-05 06:56:20|109700.5|109650.5|109694.9|109644.9|109704.2|109654.2|109694.1|109644.1|14
1738738590000|2025-02-05 06:56:30|109691.9|109641.9|109684.8|109634.8|109691.9|109641.9|109683.8|109633.8|8
1738738600000|2025-02-05 06:56:40|109697.1|109623.8|109686.8|109636.8|109703.8|109639.2|109686.8|109621.8|24
1738738610000|2025-02-05 06:56:50|109695.8|109625.8|109699.1|109627.8|109703.8|109638.2|109686.5|109619.8|16
1738738620000|2025-02-05 06:57:00|109695.8|109623.8|109701|109629.7|109713.7|109639.1|109689.1|109623.8|12
1738738630000|2025-02-05 06:57:10|109701.6|109626.4|109699|109627|109706.5|109640.3|109686.7|109620.4|18
1738738640000|2025-02-05 06:57:20|109701.6|109623.7|109688.9|109614.3|109702|109635.7|109680.3|109608|20
1738738650000|2025-02-05 06:57:30|109680|109615|109688.9|109615.7|109688.9|109630.3|109680|109614.3|13
1738738660000|2025-02-05 06:57:40|109680.3|109630.3|109691.6|109615.7|109691.6|109632|109680.3|109613.7|8
1738738670000|2025-02-05 06:57:50|109681.7|109621|109691.6|109613.7|109691.6|109631.7|109681.7|109613.7|5
1738738680000|2025-02-05 06:58:00|109677.5|109627.5|109696.3|109622.3|109696.3|109638.5|109677.5|109620.3|28
1738738690000|2025-02-05 06:58:10|109700.4|109620.3|109703.6|109625|109704.3|109637.7|109684|109615|26
1738738700000|2025-02-05 06:58:20|109704.3|109637|109712|109662|109723.6|109662|109704.3|109637|15
1738738710000|2025-02-05 06:58:30|109720.3|109645|109696.9|109646.9|109720.3|109657.7|109696.5|109637.2|21
1738738720000|2025-02-05 06:58:40|109709.1|109637.2|109711.1|109635.9|109711.1|109650.9|109694.5|109635.9|13
1738738730000|2025-02-05 06:58:50|109706.5|109644.2|109707.1|109633.9|109711.8|109645.9|109693.9|109633.2|15
1738738740000|2025-02-05 06:59:00|109693.9|109643.9|109699.5|109649.5|109710.5|109651.2|109693.5|109633.9|15
1738738750000|2025-02-05 06:59:10|109698|109648|109700.5|109650.5|109704|109654|109696.5|109646.5|4
1738738760000|2025-02-05 06:59:20|109698|109648|109699.5|109649.5|109702.5|109652.5|109695.5|109645.5|10
1738738770000|2025-02-05 06:59:30|109698|109648|109698|109648|109698|109648|109698|109648|1
1738738780000|2025-02-05 06:59:40|109712|109638|109694.4|109644.4|109712|109648|109694.4|109635.4|7
1738738790000|2025-02-05 06:59:50|109695.4|109645.4|109710|109635.4|109710|109645.4|109695.4|109635.4|4
1738738800000|2025-02-05 07:00:00|109714|109638.7|109722|109635.4|109726.7|109647.4|109714|109627.5|30
1738738810000|2025-02-05 07:00:10|109717.3|109633.4|109723.2|109635.2|109723.3|109635.4|109716|109629.3|19
1738738820000|2025-02-05 07:00:20|109721.8|109639.2|109716.5|109633.2|109723.2|109639.2|109716.5|109633.2|11
1738738830000|2025-02-05 07:00:30|109719.8|109638.6|109720.8|109670.8|109738.3|109670.8|109715.8|109638.6|20
1738738840000|2025-02-05 07:00:40|109720.1|109670.1|109723.5|109673.5|109727|109677|109718.2|109668.2|12
1738738850000|2025-02-05 07:00:50|109725.5|109675.5|109721.9|109671.9|109725.5|109675.5|109721.5|109671.5|13
1738738860000|2025-02-05 07:01:00|109720.4|109670.4|109739.9|109689.9|109741.2|109691.2|109720.4|109670.4|13
1738738870000|2025-02-05 07:01:10|109740|109690|109742.6|109692.6|109745.1|109695.1|109737.1|109687.1|18
1738738880000|2025-02-05 07:01:20|109741.4|109691.4|109753|109703|109753|109703|109739.8|109689.8|26
1738738890000|2025-02-05 07:01:30|109751.1|109701.1|109740|109690|109751.1|109701.1|109739.7|109689.7|21
1738738900000|2025-02-05 07:01:40|109739.8|109689.8|109733.5|109683.5|109739.8|109689.8|109732.2|109682.2|13
1738738910000|2025-02-05 07:01:50|109732.1|109682.1|109740.8|109690.8|109740.8|109690.8|109732.1|109682.1|22
1738738920000|2025-02-05 07:02:00|109738.8|109688.8|109750.4|109700.4|109759.9|109709.9|109735.5|109685.5|26
1738738930000|2025-02-05 07:02:10|109752.2|109702.2|109742.7|109692.7|109752.2|109702.2|109737.7|109687.7|16
1738738940000|2025-02-05 07:02:20|109744.7|109694.7|109742.7|109692.7|109744.7|109694.7|109740.2|109690.2|7
1738738950000|2025-02-05 07:02:30|109743.3|109693.3|109750.2|109700.2|109754.2|109704.2|109743.3|109693.3|20
1738738960000|2025-02-05 07:02:40|109749|109699|109741.2|109691.2|109749|109699|109729.4|109679.4|22
1738738970000|2025-02-05 07:02:50|109739.9|109689.9|109733.7|109683.7|109741.8|109691.8|109733.7|109683.7|14
1738738980000|2025-02-05 07:03:00|109730.7|109680.7|109729.7|109679.7|109734.7|109684.7|109728.7|109678.7|8
1738738990000|2025-02-05 07:03:10|109731.2|109681.2|109735.2|109685.2|109735.2|109685.2|109731.2|109681.2|5
1738739000000|2025-02-05 07:03:20|109736.5|109686.5|109735.8|109685.8|109739.7|109689.7|109733.6|109683.6|9
1738739010000|2025-02-05 07:03:30|109732.2|109682.2|109730.8|109680.8|109732.2|109682.2|109729.3|109679.3|13
1738739020000|2025-02-05 07:03:40|109729.4|109679.4|109719.9|109669.9|109729.4|109679.4|109719.9|109669.9|10
1738739030000|2025-02-05 07:03:50|109718.3|109668.3|109718.3|109668.3|109718.3|109668.3|109718.3|109668.3|1
1738739040000|2025-02-05 07:04:00|109720.3|109670.3|109705.5|109655.5|109728.3|109678.3|109705.5|109655.5|18
1738739050000|2025-02-05 07:04:10|109704.9|109654.9|109711.4|109661.4|109713.3|109663.3|109704.9|109654.9|20
1738739060000|2025-02-05 07:04:20|109713.4|109663.4|109716.4|109666.4|109716.4|109666.4|109702.2|109652.2|21
1738739070000|2025-02-05 07:04:30|109715.9|109665.9|109724.3|109674.3|109724.3|109674.3|109715.9|109665.9|9
1738739080000|2025-02-05 07:04:40|109726.6|109676.6|109730.3|109680.3|109733.2|109683.2|109726.6|109676.6|7
1738739090000|2025-02-05 07:04:50|109729.5|109679.5|109725.7|109675.7|109731.9|109681.9|109725.7|109675.7|10
1738739100000|2025-02-05 07:05:00|109726.7|109676.7|109723.7|109673.7|109726.7|109676.7|109723.7|109673.7|4
1738739110000|2025-02-05 07:05:10|109722.9|109672.9|109720.6|109670.6|109722.9|109672.9|109719.6|109669.6|5
1738739120000|2025-02-05 07:05:20|109722.5|109672.5|109732.5|109682.5|109735.4|109685.4|109722.5|109672.5|22
1738739130000|2025-02-05 07:05:30|109730.8|109680.8|109728.3|109678.3|109730.8|109680.8|109726.6|109676.6|9
1738739140000|2025-02-05 07:05:40|109726.7|109676.7|109726.7|109676.7|109726.7|109676.7|109724.4|109674.4|8
1738739150000|2025-02-05 07:05:50|109725.4|109675.4|109728.2|109678.2|109728.2|109678.2|109725.4|109675.4|6
1738739160000|2025-02-05 07:06:00|109730.5|109680.5|109732.1|109682.1|109736|109686|109730.5|109680.5|7
1738739170000|2025-02-05 07:06:10|109729.6|109679.6|109721.8|109671.8|109729.6|109679.6|109718.9|109668.9|16
1738739180000|2025-02-05 07:06:20|109722.8|109672.8|109722.8|109672.8|109725.6|109675.6|109721.6|109671.6|14
1738739190000|2025-02-05 07:06:30|109724.8|109674.8|109722.9|109672.9|109726.4|109676.4|109722.9|109672.9|7
1738739200000|2025-02-05 07:06:40|109723.7|109673.7|109717.8|109667.8|109724.5|109674.5|109717.8|109667.8|12
1738739210000|2025-02-05 07:06:50|109717.9|109667.9|109720.7|109670.7|109723.5|109673.5|109717.8|109667.8|16
1738739220000|2025-02-05 07:07:00|109719.7|109669.7|109722.7|109672.7|109723.5|109673.5|109715.8|109665.8|15
1738739230000|2025-02-05 07:07:10|109723.5|109673.5|109725.5|109675.5|109726.3|109676.3|109723.5|109673.5|7
1738739240000|2025-02-05 07:07:20|109726.3|109676.3|109728.3|109678.3|109728.3|109678.3|109726.3|109676.3|2
1738739250000|2025-02-05 07:07:30|109722|109672|109722.3|109672.3|109722.4|109672.4|109718.4|109668.4|8
1738739260000|2025-02-05 07:07:40|109720.3|109670.3|109722.2|109672.2|109724.4|109674.4|109720.3|109670.3|8
1738739270000|2025-02-05 07:07:50|109723|109673|109719.4|109669.4|109723|109673|109718.6|109668.6|15
1738739280000|2025-02-05 07:08:00|109717.4|109667.4|109716.6|109666.6|109717.4|109667.4|109716.6|109666.6|2
1738739290000|2025-02-05 07:08:10|109715.4|109665.4|109721.4|109671.4|109721.4|109671.4|109715.4|109665.4|12
1738739300000|2025-02-05 07:08:20|109721.2|109671.2|109715.6|109665.6|109721.2|109671.2|109714.5|109664.5|6
1738739310000|2025-02-05 07:08:30|109717.8|109667.8|109718.6|109668.6|109718.6|109668.6|109717.8|109667.8|2
1738739320000|2025-02-05 07:08:40|109717.8|109667.8|109720|109670|109720|109670|109717.8|109667.8|2
1738739330000|2025-02-05 07:08:50|109720.8|109670.8|109715.5|109665.5|109720.8|109670.8|109715.5|109665.5|5
1738739340000|2025-02-05 07:09:00|109716.3|109666.3|109718.6|109668.6|109719.6|109669.6|109716.3|109666.3|8
1738739350000|2025-02-05 07:09:10|109717.8|109667.8|109718.6|109668.6|109718.6|109668.6|109717.8|109667.8|2
1738739360000|2025-02-05 07:09:20|109721.6|109671.6|109706.9|109656.9|109722.4|109672.4|109703.7|109653.7|16
1738739370000|2025-02-05 07:09:30|109704.4|109654.4|109700.5|109650.5|109706.9|109656.9|109699.1|109649.1|23
1738739380000|2025-02-05 07:09:40|109701.2|109651.2|109701.2|109651.2|109701.2|109651.2|109699.1|109649.1|17
1738739390000|2025-02-05 07:09:50|109699.1|109649.1|109690.3|109640.3|109699.8|109649.8|109688.7|109638.7|23
1738739400000|2025-02-05 07:10:00|109690.7|109640.7|109692.9|109642.9|109693.9|109643.9|109690.7|109640.7|10
1738739410000|2025-02-05 07:10:10|109694.9|109644.9|109690.2|109640.2|109697.3|109647.3|109688.7|109638.7|20
1738739420000|2025-02-05 07:10:20|109690.9|109640.9|109692.7|109642.7|109694.7|109644.7|109689.9|109639.9|18
1738739430000|2025-02-05 07:10:30|109693.6|109643.6|109691|109641|109694.8|109644.8|109685.5|109635.5|15
1738739440000|2025-02-05 07:10:40|109691.7|109641.7|109684.7|109634.7|109693.5|109643.5|109681.3|109631.3|17
1738739450000|2025-02-05 07:10:50|109683.6|109633.6|109688.7|109638.7|109688.7|109638.7|109683.6|109633.6|8
1738739460000|2025-02-05 07:11:00|109688.4|109638.4|109690.8|109640.8|109690.8|109640.8|109686.2|109636.2|5
1738739470000|2025-02-05 07:11:10|109690.1|109640.1|109672.1|109622.1|109690.8|109640.8|109668.5|109618.5|20
1738739480000|2025-02-05 07:11:20|109673.3|109623.3|109677.8|109627.8|109679.1|109629.1|109672|109622|20
1738739490000|2025-02-05 07:11:30|109677.1|109627.1|109676.6|109626.6|109679.1|109629.1|109675.4|109625.4|17
1738739500000|2025-02-05 07:11:40|109677.6|109627.6|109675.6|109625.6|109678.3|109628.3|109675.6|109625.6|11
1738739510000|2025-02-05 07:11:50|109673.5|109623.5|109673.3|109623.3|109676.2|109626.2|109670.5|109620.5|15
1738739520000|2025-02-05 07:12:00|109673.2|109623.2|109672.1|109622.1|109675.3|109625.3|109669.5|109619.5|16
1738739530000|2025-02-05 07:12:10|109669|109619|109664.1|109614.1|109676.3|109626.3|109661.8|109611.8|18
1738739540000|2025-02-05 07:12:20|109664.8|109614.8|109655.6|109605.6|109666.3|109616.3|109646|109596|22
1738739550000|2025-02-05 07:12:30|109651.3|109601.3|109655.9|109605.9|109656.3|109606.3|109651|109601|20
1738739560000|2025-02-05 07:12:40|109654.4|109604.4|109660.4|109610.4|109662|109612|109651.5|109601.5|46
1738739570000|2025-02-05 07:12:50|109659.4|109609.4|109655.4|109605.4|109660.4|109610.4|109654.4|109604.4|16
1738739580000|2025-02-05 07:13:00|109655.1|109605.1|109646|109596|109658.8|109608.8|109641.3|109591.3|16
1738739590000|2025-02-05 07:13:10|109646.7|109596.7|109647.4|109597.4|109650.3|109600.3|109644|109594|13
1738739600000|2025-02-05 07:13:20|109644.5|109594.5|109654.5|109604.5|109654.5|109604.5|109641.1|109591.1|25
1738739610000|2025-02-05 07:13:30|109652.2|109602.2|109649.3|109599.3|109653.9|109603.9|109643.6|109593.6|27
1738739620000|2025-02-05 07:13:40|109642.2|109592.2|109644.7|109594.7|109647.2|109597.2|109636.1|109586.1|32
1738739630000|2025-02-05 07:13:50|109645.4|109595.4|109650.2|109600.2|109650.2|109600.2|109641.4|109591.4|12
1738739640000|2025-02-05 07:14:00|109652.1|109602.1|109647.5|109597.5|109659|109609|109645.5|109595.5|20
1738739650000|2025-02-05 07:14:10|109645.2|109595.2|109654|109604|109654|109604|109645.2|109595.2|13
1738739660000|2025-02-05 07:14:20|109653.8|109603.8|109642.2|109592.2|109653.8|109603.8|109639.7|109589.7|42
1738739670000|2025-02-05 07:14:30|109640|109590|109641.5|109591.5|109644.1|109594.1|109640|109590|18
1738739680000|2025-02-05 07:14:40|109645.7|109595.7|109644.3|109594.3|109654.2|109604.2|109641.5|109591.5|32
1738739690000|2025-02-05 07:14:50|109642.1|109592.1|109642.2|109592.2|109642.8|109592.8|109635.1|109585.1|26
1738739700000|2025-02-05 07:15:00|109641.1|109591.1|109636.5|109586.5|109641.1|109591.1|109631.8|109581.8|37
1738739710000|2025-02-05 07:15:10|109635.5|109585.5|109628.7|109578.7|109636.9|109586.9|109628.7|109578.7|43
1738739720000|2025-02-05 07:15:20|109620.6|109570.6|109628.6|109578.6|109628.7|109578.7|109620.6|109570.6|6
1738739730000|2025-02-05 07:15:30|109624.9|109574.9|109618.8|109568.8|109628.7|109578.7|109618.8|109568.8|21
1738739740000|2025-02-05 07:15:40|109618.7|109568.7|109617|109567|109622.5|109572.5|109611|109561|26
1738739750000|2025-02-05 07:15:50|109612.9|109562.9|109617|109567|109618.3|109568.3|109612.9|109562.9|9
1738739760000|2025-02-05 07:16:00|109615.4|109565.4|109618.6|109568.6|109618.6|109568.6|109607.4|109557.4|9
1738739770000|2025-02-05 07:16:10|109616.9|109566.9|109619|109569|109621.8|109571.8|109614.4|109564.4|10
1738739780000|2025-02-05 07:16:20|109620.7|109570.7|109619.1|109569.1|109620.7|109570.7|109617.9|109567.9|4
1738739790000|2025-02-05 07:16:30|109620.8|109570.8|109622.3|109572.3|109625.1|109575.1|109620.8|109570.8|8
1738739800000|2025-02-05 07:16:40|109621|109571|109619.6|109569.6|109621.4|109571.4|109619.6|109569.6|5
1738739810000|2025-02-05 07:16:50|109618|109568|109620.9|109570.9|109621.5|109571.5|109616.8|109566.8|7
1738739820000|2025-02-05 07:17:00|109620.7|109570.7|109619.7|109569.7|109621.5|109571.5|109619.7|109569.7|5
1738739830000|2025-02-05 07:17:10|109621.5|109571.5|109624|109574|109625.6|109575.6|109619.7|109569.7|11
1738739840000|2025-02-05 07:17:20|109622.1|109572.1|109624|109574|109624|109574|109620.4|109570.4|6
1738739850000|2025-02-05 07:17:30|109622.1|109572.1|109620.1|109570.1|109624|109574|109619.3|109569.3|12
1738739860000|2025-02-05 07:17:40|109617|109567|109619.8|109569.8|109619.8|109569.8|109616.6|109566.6|7
1738739870000|2025-02-05 07:17:50|109618.4|109568.4|109607.2|109557.2|109619.9|109569.9|109606.9|109556.9|10
1738739880000|2025-02-05 07:18:00|109606.9|109556.9|109609.2|109559.2|109609.2|109559.2|109603.2|109553.2|9
1738739890000|2025-02-05 07:18:10|109607.8|109557.8|109607.8|109557.8|109607.8|109557.8|109606.3|109556.3|5
1738739900000|2025-02-05 07:18:20|109610.8|109560.8|109614.4|109564.4|109614.4|109564.4|109606.7|109556.7|16
1738739910000|2025-02-05 07:18:30|109612.4|109562.4|109614.4|109564.4|109614.4|109564.4|109612.4|109562.4|4
1738739920000|2025-02-05 07:18:40|109612.9|109562.9|109611.8|109561.8|109612.9|109562.9|109608.8|109558.8|7
1738739930000|2025-02-05 07:18:50|109613|109563|109591.7|109541.7|109613|109563|109589.7|109539.7|14
1738739940000|2025-02-05 07:19:00|109592.2|109542.2|109604.9|109554.9|109605.5|109555.5|109592.2|109542.2|12
1738739950000|2025-02-05 07:19:10|109602.1|109552.1|109599.5|109549.5|109604.9|109554.9|109598.3|109548.3|7
1738739960000|2025-02-05 07:19:20|109598.2|109548.2|109597|109547|109598.2|109548.2|109593.9|109543.9|5
1738739970000|2025-02-05 07:19:30|109594.2|109544.2|109581.6|109531.6|109594.2|109544.2|109580.9|109530.9|11
1738739980000|2025-02-05 07:19:40|109580.1|109530.1|109553.8|109503.8|109580.1|109530.1|109552.5|109502.5|38
1738739990000|2025-02-05 07:19:50|109552|109502|109540.7|109490.7|109554.9|109504.9|109539.4|109489.4|33
1738740000000|2025-02-05 07:20:00|109539.4|109489.4|109540.8|109490.8|109540.9|109490.9|109534.7|109484.7|23
1738740010000|2025-02-05 07:20:10|109540.3|109490.3|109546.1|109496.1|109553|109503|109538.9|109488.9|23
1738740020000|2025-02-05 07:20:20|109547.3|109497.3|109558|109508|109561.9|109511.9|109546.1|109496.1|16
1738740030000|2025-02-05 07:20:30|109556.5|109506.5|109548|109498|109559.1|109509.1|109548|109498|15
1738740040000|2025-02-05 07:20:40|109550.8|109500.8|109555.7|109505.7|109556.9|109506.9|109540.3|109490.3|21
1738740050000|2025-02-05 07:20:50|109558.2|109508.2|109551.8|109501.8|109558.2|109508.2|109548.7|109498.7|7
1738740060000|2025-02-05 07:21:00|109557.4|109507.4|109557.7|109507.7|109570.7|109520.7|109557.4|109507.4|15
1738740070000|2025-02-05 07:21:10|109559.5|109509.5|109553.4|109503.4|109573.7|109523.7|109548.3|109498.3|27
1738740080000|2025-02-05 07:21:20|109554.6|109504.6|109557.5|109507.5|109557.5|109507.5|109553.1|109503.1|7
1738740090000|2025-02-05 07:21:30|109564.1|109514.1|109562.5|109512.5|109569.3|109519.3|109561|109511|10
1738740100000|2025-02-05 07:21:40|109563.8|109513.8|109567.5|109517.5|109570.9|109520.9|109561.4|109511.4|9
1738740110000|2025-02-05 07:21:50|109565.9|109515.9|109557.1|109507.1|109567.4|109517.4|109554.6|109504.6|11
1738740120000|2025-02-05 07:22:00|109554.6|109504.6|109561.5|109511.5|109564.3|109514.3|109554.6|109504.6|20
1738740130000|2025-02-05 07:22:10|109564.3|109514.3|109567.2|109517.2|109567.2|109517.2|109563|109513|4
1738740140000|2025-02-05 07:22:20|109570.4|109520.4|109567.5|109517.5|109572.8|109522.8|109567.5|109517.5|6
1738740150000|2025-02-05 07:22:30|109567.8|109517.8|109563.8|109513.8|109573.4|109523.4|109563.8|109513.8|6
1738740160000|2025-02-05 07:22:40|109562.3|109512.3|109560.5|109510.5|109562.3|109512.3|109560.5|109510.5|5
1738740170000|2025-02-05 07:22:50|109560.8|109510.8|109560.5|109510.5|109560.8|109510.8|109560.5|109510.5|2
1738740180000|2025-02-05 07:23:00|109560.8|109510.8|109562.6|109512.6|109564|109514|109560.8|109510.8|5
1738740190000|2025-02-05 07:23:10|109562.4|109512.4|109558.1|109508.1|109562.6|109512.6|109556.5|109506.5|7
1738740200000|2025-02-05 07:23:20|109556|109506|109551.9|109501.9|109556|109506|109549.1|109499.1|10
1738740210000|2025-02-05 07:23:30|109550.6|109500.6|109546.3|109496.3|109550.6|109500.6|109546.3|109496.3|5
1738740220000|2025-02-05 07:23:40|109545|109495|109540|109490|109545|109495|109525.5|109475.5|20
1738740230000|2025-02-05 07:23:50|109538.8|109488.8|109548|109498|109548|109498|109538.8|109488.8|8
1738740240000|2025-02-05 07:24:00|109544.5|109494.5|109549.4|109499.4|109550.8|109500.8|109542.8|109492.8|17
1738740250000|2025-02-05 07:24:10|109548.4|109498.4|109557.2|109507.2|109561.5|109511.5|109548.4|109498.4|21
1738740260000|2025-02-05 07:24:20|109555.9|109505.9|109551.7|109501.7|109557.2|109507.2|109549.2|109499.2|12
1738740270000|2025-02-05 07:24:30|109550.4|109500.4|109551.7|109501.7|109553.5|109503.5|109550.4|109500.4|8
1738740280000|2025-02-05 07:24:40|109550.5|109500.5|109552.4|109502.4|109555.2|109505.2|109550.5|109500.5|5
1738740290000|2025-02-05 07:24:50|109554.3|109504.3|109555.5|109505.5|109555.5|109505.5|109554.3|109504.3|6
1738740300000|2025-02-05 07:25:00|109550|109500|109547.4|109497.4|109552.5|109502.5|109547.4|109497.4|16
1738740310000|2025-02-05 07:25:10|109548.6|109498.6|109553.5|109503.5|109554.5|109504.5|109548.6|109498.6|8
1738740320000|2025-02-05 07:25:20|109554.5|109504.5|109556.3|109506.3|109557.2|109507.2|109552.2|109502.2|10
1738740330000|2025-02-05 07:25:30|109553.8|109503.8|109544.4|109494.4|109553.8|109515.1|109538.5|109494.4|10
1738740340000|2025-02-05 07:25:40|109547.1|109497.1|109545.6|109495.6|109547.1|109497.1|109544.3|109494.3|6
1738740350000|2025-02-05 07:25:50|109544.3|109494.3|109540.3|109490.3|109544.3|109494.3|109540.3|109490.3|4
1738740360000|2025-02-05 07:26:00|109538.2|109488.2|109541.1|109491.1|109542.4|109492.4|109533.7|109483.7|9
1738740370000|2025-02-05 07:26:10|109539.5|109489.5|109471.6|109421.6|109539.5|109489.5|109471.6|109421.6|43
1738740380000|2025-02-05 07:26:20|109469.4|109419.4|109448.9|109398.9|109475.1|109425.1|109448.9|109398.9|53
1738740390000|2025-02-05 07:26:30|109450.3|109400.3|109456.4|109406.4|109459.5|109409.5|109420.9|109370.9|46
1738740400000|2025-02-05 07:26:40|109456.9|109406.9|109458.8|109408.8|109464.2|109414.2|109439.4|109389.4|46
1738740410000|2025-02-05 07:26:50|109456.8|109406.8|109433.4|109383.4|109462.7|109412.7|109432|109382|45
1738740420000|2025-02-05 07:27:00|109432.9|109382.9|109407.4|109357.4|109435.7|109385.7|109405.9|109355.9|27
1738740430000|2025-02-05 07:27:10|109410.1|109360.1|109414.8|109364.8|109431|109381|109405.9|109355.9|33
1738740440000|2025-02-05 07:27:20|109416.3|109366.3|109428.9|109378.9|109433.9|109383.9|109413.1|109363.1|42
1738740450000|2025-02-05 07:27:30|109430.5|109380.5|109428.6|109378.6|109435|109385|109425.2|109375.2|30
1738740460000|2025-02-05 07:27:40|109430.3|109380.3|109442.1|109392.1|109443.3|109393.3|109430.3|109380.3|17
1738740470000|2025-02-05 07:27:50|109443.3|109393.3|109427.7|109377.7|109444.7|109394.7|109426.4|109376.4|16
1738740480000|2025-02-05 07:28:00|109429.2|109379.2|109428.6|109378.6|109434.8|109384.8|109426.8|109376.8|23
1738740490000|2025-02-05 07:28:10|109427.9|109377.9|109428.5|109378.5|109435.6|109385.6|109425.2|109375.2|31
1738740500000|2025-02-05 07:28:20|109429.9|109379.9|109423|109373|109432.7|109382.7|109417.2|109367.2|33
1738740510000|2025-02-05 07:28:30|109422.5|109372.5|109439|109389|109440.3|109390.3|109420.8|109370.8|35
1738740520000|2025-02-05 07:28:40|109440.4|109390.4|109428.4|109378.4|109441.6|109391.6|109428.4|109378.4|23
1738740530000|2025-02-05 07:28:50|109428.7|109378.7|109441|109391|109441|109391|109426.2|109376.2|18
1738740540000|2025-02-05 07:29:00|109439.7|109389.7|109432.8|109382.8|109441|109391|109431.8|109381.8|11
1738740550000|2025-02-05 07:29:10|109425.6|109375.6|109437.9|109387.9|109437.9|109387.9|109422.3|109372.3|24
1738740560000|2025-02-05 07:29:20|109439.1|109389.1|109441.6|109391.6|109444.6|109394.6|109434.4|109384.4|16
1738740570000|2025-02-05 07:29:30|109444.6|109394.6|109441.9|109391.9|109450.7|109395.6|109441.9|109379.4|7
1738740580000|2025-02-05 07:29:40|109444|109394|109451.1|109378.1|109451.1|109394|109441.3|109375.9|5
1738740590000|2025-02-05 07:29:50|109448.8|109375.8|109433.6|109383.6|109448.8|109391.5|109427.1|109375.8|12
1738740600000|2025-02-05 07:30:00|109433|109383|109410.1|109360.1|109434.3|109384.3|109409.4|109359.4|21
1738740610000|2025-02-05 07:30:10|109411.1|109361.1|109418.9|109368.9|109421.6|109371.6|109411.1|109361.1|9
1738740620000|2025-02-05 07:30:20|109420.9|109370.9|109422.5|109372.5|109435.7|109385.7|109420.9|109370.9|10
1738740630000|2025-02-05 07:30:30|109424.5|109374.5|109431.3|109381.3|109432.1|109382.1|109424.5|109374.5|9
1738740640000|2025-02-05 07:30:40|109432.1|109382.1|109428.8|109378.8|109433.9|109383.9|109425.6|109375.6|13
1738740650000|2025-02-05 07:30:50|109429.7|109379.7|109431.1|109381.1|109431.1|109381.1|109429.7|109379.7|2
1738740660000|2025-02-05 07:31:00|109432.8|109382.8|109430.9|109380.9|109432.8|109382.8|109428.9|109378.9|8
1738740670000|2025-02-05 07:31:10|109428.9|109378.9|109425.5|109375.5|109428.9|109378.9|109425.5|109375.5|4
1738740680000|2025-02-05 07:31:20|109413.4|109388.4|109401.4|109376.4|109413.4|109388.4|109401.4|109376.4|13
1738740690000|2025-02-05 07:31:30|109402.5|109377.5|109412.9|109387.9|109413.7|109388.7|109402.5|109377.5|15
1738740700000|2025-02-05 07:31:40|109411.8|109386.8|109410.9|109385.9|109413.8|109388.8|109404.8|109379.8|17
1738740710000|2025-02-05 07:31:50|109411.2|109386.2|109396.7|109371.7|109411.2|109386.2|109383|109344.8|28
1738740720000|2025-02-05 07:32:00|109397.5|109372.5|109414.8|109389.8|109420.1|109395.1|109396.7|109371.7|20
1738740730000|2025-02-05 07:32:10|109415.6|109390.6|109418.8|109393.8|109418.8|109393.8|109415.6|109390.6|8
1738740740000|2025-02-05 07:32:20|109417|109392|109419.4|109369.4|109419.4|109392|109405.8|109369.4|6
1738740750000|2025-02-05 07:32:30|109432.6|109382.6|109436.6|109386.6|109437.5|109387.5|109432.6|109382.6|6
1738740760000|2025-02-05 07:32:40|109434.4|109384.4|109438.6|109388.6|109438.6|109388.6|109431|109381|14
1738740770000|2025-02-05 07:32:50|109440.6|109390.6|109449.2|109399.2|109450.1|109400.1|109440.6|109390.6|8
1738740780000|2025-02-05 07:33:00|109450|109400|109459.4|109409.4|109462.1|109412.1|109450|109400|11
1738740790000|2025-02-05 07:33:10|109460|109410|109467.7|109417.7|109468.2|109418.2|109460|109410|6
1738740800000|2025-02-05 07:33:20|109470.2|109420.2|109461.7|109436.7|109476.9|109440|109457.8|109420.2|15
1738740810000|2025-02-05 07:33:30|109459.5|109434.5|109465.4|109440.4|109470|109445|109459.5|109434.5|11
1738740820000|2025-02-05 07:33:40|109464.4|109439.4|109482.8|109457.8|109482.8|109457.8|109456.7|109431.7|31
1738740830000|2025-02-05 07:33:50|109481|109456|109476.8|109451.8|109481|109456|109474.1|109449.1|14
1738740840000|2025-02-05 07:34:00|109478.1|109453.1|109488.7|109463.7|109493.4|109468.4|109478.1|109453.1|14
1738740850000|2025-02-05 07:34:10|109487.7|109462.7|109484.3|109459.3|109487.7|109462.7|109484.2|109459.2|7
1738740860000|2025-02-05 07:34:20|109480.7|109455.7|109473.8|109448.8|109480.7|109455.7|109473.8|109448.8|5
1738740870000|2025-02-05 07:34:30|109475|109450|109480|109455|109480|109455|109474.5|109449.5|8
1738740880000|2025-02-05 07:34:40|109481.8|109456.8|109476.5|109451.5|109485.2|109460.2|109475.3|109450.3|10
1738740890000|2025-02-05 07:34:50|109475.3|109450.3|109481|109456|109485.5|109460.5|109475.3|109450.3|10
1738740900000|2025-02-05 07:35:00|109479.7|109454.7|109479.2|109454.2|109480.9|109455.9|109476.3|109451.3|13
1738740910000|2025-02-05 07:35:10|109477.8|109452.8|109474.7|109449.7|109477.8|109452.8|109474.7|109449.7|2
1738740920000|2025-02-05 07:35:20|109478.7|109453.7|109479.7|109454.7|109480.5|109455.5|109478.7|109453.7|3
1738740930000|2025-02-05 07:35:30|109478.2|109453.2|109474|109449|109478.9|109453.9|109474|109449|6
1738740940000|2025-02-05 07:35:40|109471.8|109446.8|109474.3|109449.3|109474.3|109449.3|109468.8|109443.8|15
1738740950000|2025-02-05 07:35:50|109475.3|109450.3|109474.1|109449.1|109476.3|109451.3|109470.8|109445.8|8
1738740960000|2025-02-05 07:36:00|109475.2|109450.2|109475.5|109450.5|109476.7|109451.7|109474.7|109449.7|7
1738740970000|2025-02-05 07:36:10|109474.5|109449.5|109473.1|109448.1|109474.5|109449.5|109470.9|109445.9|7
1738740980000|2025-02-05 07:36:20|109474.6|109449.6|109462.4|109437.4|109474.6|109449.6|109452.2|109427.2|19
1738740990000|2025-02-05 07:36:30|109463.4|109438.4|109458.7|109433.7|109466.7|109441.7|109458.7|109433.7|13
1738741000000|2025-02-05 07:36:40|109457.3|109432.3|109470.8|109445.8|109470.8|109445.8|109456.4|109431.4|10
1738741010000|2025-02-05 07:36:50|109469.1|109444.1|109439.2|109414.2|109470|109445|109429.4|109404.4|20
1738741020000|2025-02-05 07:37:00|109440.1|109415.1|109423.1|109398.1|109449.1|109424.1|109421.6|109396.6|22
1738741030000|2025-02-05 07:37:10|109424.4|109399.4|109429.8|109404.8|109429.8|109404.8|109424.1|109399.1|15
1738741040000|2025-02-05 07:37:20|109434.7|109409.7|109443.2|109418.2|109443.2|109418.2|109434.7|109409.7|7
1738741050000|2025-02-05 07:37:30|109444.2|109419.2|109442|109417|109450.4|109425.4|109442|109417|9
1738741060000|2025-02-05 07:37:40|109444.6|109419.6|109430|109405|109447|109422|109429|109404|11
1738741070000|2025-02-05 07:37:50|109430.8|109405.8|109435.4|109410.4|109436.6|109411.6|109430.8|109405.8|10
1738741080000|2025-02-05 07:38:00|109436.5|109411.5|109428.2|109403.2|109436.5|109411.5|109424.2|109399.2|8
1738741090000|2025-02-05 07:38:10|109429.9|109404.9|109438.3|109413.3|109450.2|109425.2|109429.9|109404.9|16
1738741100000|2025-02-05 07:38:20|109438.4|109413.4|109432.2|109407.2|109439.5|109414.5|109422.7|109397.7|14
1738741110000|2025-02-05 07:38:30|109427.9|109402.9|109422.7|109397.7|109433.2|109408.2|109416.6|109391.6|20
1738741120000|2025-02-05 07:38:40|109423.5|109398.5|109423.3|109398.3|109425.8|109400.8|109420.4|109395.4|16
1738741130000|2025-02-05 07:38:50|109422.5|109397.5|109410.8|109385.8|109423.3|109398.3|109406.6|109381.6|15
1738741140000|2025-02-05 07:39:00|109411.9|109386.9|109420|109395|109424|109399|109411.9|109386.9|14
1738741150000|2025-02-05 07:39:10|109420.9|109395.9|109437.8|109412.8|109441.1|109416.1|109419.8|109394.8|18
1738741160000|2025-02-05 07:39:20|109438.6|109413.6|109439.7|109414.7|109444|109419|109438.6|109413.6|14
1738741170000|2025-02-05 07:39:30|109439.6|109414.6|109431.2|109406.2|109441.2|109416.2|109422.5|109397.5|14
1738741180000|2025-02-05 07:39:40|109430.4|109405.4|109434.6|109409.6|109434.6|109409.6|109430.1|109405.1|6
1738741190000|2025-02-05 07:39:50|109433.7|109408.7|109437.1|109412.1|109443.1|109418.1|109433.7|109408.7|14
1738741200000|2025-02-05 07:40:00|109434.1|109409.1|109440.1|109415.1|109440.2|109415.2|109434.1|109409.1|9
1738741210000|2025-02-05 07:40:10|109439.2|109414.2|109431.6|109406.6|109443.5|109418.5|109431.3|109406.3|15
1738741220000|2025-02-05 07:40:20|109432.5|109407.5|109440.5|109415.5|109440.6|109415.6|109432.5|109407.5|11
1738741230000|2025-02-05 07:40:30|109439.6|109414.6|109441.7|109416.7|109441.7|109416.7|109439.6|109414.6|7
1738741240000|2025-02-05 07:40:40|109439.2|109414.2|109432|109407|109441.7|109416.7|109431.2|109406.2|6
1738741250000|2025-02-05 07:40:50|109433.6|109408.6|109432.1|109407.1|109435.8|109410.8|109431.4|109406.4|9
1738741260000|2025-02-05 07:41:00|109434|109409|109428|109403|109434.2|109409.2|109426.1|109401.1|21
1738741270000|2025-02-05 07:41:10|109429.4|109404.4|109436.8|109411.8|109436.8|109411.8|109429.4|109404.4|11
1738741280000|2025-02-05 07:41:20|109439.8|109414.8|109434.5|109409.5|109440.8|109415.8|109430.9|109405.9|13
1738741290000|2025-02-05 07:41:30|109433.7|109408.7|109436.6|109411.6|109437.4|109412.4|109433|109408|8
1738741300000|2025-02-05 07:41:40|109434.9|109409.9|109427.2|109402.2|109434.9|109409.9|109426.2|109401.2|10
1738741310000|2025-02-05 07:41:50|109428.2|109403.2|109430|109405|109430|109405|109428.2|109403.2|4
1738741320000|2025-02-05 07:42:00|109430.8|109405.8|109441|109416|109441|109416|109430.8|109405.8|17
1738741330000|2025-02-05 07:42:10|109441.7|109416.7|109447.8|109422.8|109447.8|109422.8|109440.8|109415.8|11
1738741340000|2025-02-05 07:42:20|109447.6|109422.6|109441.2|109416.2|109448.6|109423.6|109440.5|109415.5|14
1738741350000|2025-02-05 07:42:30|109442.1|109417.1|109451.8|109426.8|109453.8|109428.8|109442.1|109417.1|19
1738741360000|2025-02-05 07:42:40|109451|109426|109453.4|109428.4|109457.1|109432.1|109449.3|109424.3|11
1738741370000|2025-02-05 07:42:50|109451.7|109426.7|109455.1|109430.1|109455.1|109430.1|109450.6|109425.6|11
1738741380000|2025-02-05 07:43:00|109456|109431|109455.1|109430.1|109456|109431|109455.1|109430.1|2
1738741390000|2025-02-05 07:43:10|109455.9|109430.9|109462.4|109437.4|109462.4|109437.4|109455.9|109430.9|13
1738741400000|2025-02-05 07:43:20|109463.4|109438.4|109467.4|109442.4|109472.5|109447.5|109463.4|109438.4|12
1738741410000|2025-02-05 07:43:30|109465.8|109440.8|109458|109433|109470.1|109445.1|109458|109433|18
1738741420000|2025-02-05 07:43:40|109457.2|109432.2|109453.2|109428.2|109458.9|109433.9|109450.8|109425.8|14
1738741430000|2025-02-05 07:43:50|109452.4|109427.4|109458.2|109433.2|109462.7|109437.7|109452.4|109427.4|14
1738741440000|2025-02-05 07:44:00|109457.4|109432.4|109449.4|109424.4|109457.4|109432.4|109449.4|109424.4|14
1738741450000|2025-02-05 07:44:10|109450.3|109425.3|109450.5|109425.5|109451.6|109426.6|109449.9|109424.9|10
1738741460000|2025-02-05 07:44:20|109451.5|109426.5|109453.5|109428.5|109454.4|109429.4|109448.5|109423.5|11
1738741470000|2025-02-05 07:44:30|109452.8|109427.8|109432.6|109407.6|109452.8|109427.8|109431.1|109406.1|10
1738741480000|2025-02-05 07:44:40|109431.8|109406.8|109431.1|109381.1|109433.9|109406.8|109419.1|109379.6|17
1738741490000|2025-02-05 07:44:50|109432.6|109382.6|109444.8|109394.8|109445|109395|109432.6|109382.6|16
1738741500000|2025-02-05 07:45:00|109429.2|109404.2|109431.4|109406.4|109438|109413|109423.1|109398.1|28
1738741510000|2025-02-05 07:45:10|109430.5|109405.5|109435.9|109410.9|109446.4|109411.1|109430.5|109388.2|16
1738741520000|2025-02-05 07:45:20|109437.6|109412.6|109455.4|109405.4|109457.6|109417.4|109437.6|109403.1|12
1738741530000|2025-02-05 07:45:30|109456.6|109406.6|109458.4|109408.4|109462|109412|109455.7|109405.7|13
1738741540000|2025-02-05 07:45:40|109459.6|109409.6|109455.2|109405.2|109459.6|109409.6|109447.6|109397.6|14
1738741550000|2025-02-05 07:45:50|109456.1|109406.1|109455.6|109405.6|109456.1|109406.1|109455.6|109405.6|2
1738741560000|2025-02-05 07:46:00|109454.4|109404.4|109450.4|109400.4|109454.4|109404.4|109445.7|109395.7|12
1738741570000|2025-02-05 07:46:10|109449.5|109399.5|109446.1|109396.1|109449.5|109399.5|109446|109396|14
1738741580000|2025-02-05 07:46:20|109445.1|109395.1|109448.8|109398.8|109448.8|109398.8|109443.4|109393.4|9
1738741590000|2025-02-05 07:46:30|109449.9|109399.9|109443.6|109418.6|109454.2|109418.6|109429.1|109389.8|16
1738741600000|2025-02-05 07:46:40|109442.9|109417.9|109455.8|109405.8|109462.2|109424.7|109442.9|109405.8|11
1738741610000|2025-02-05 07:46:50|109456.9|109406.9|109446.3|109396.3|109459.5|109409.5|109446.1|109396.1|20
1738741620000|2025-02-05 07:47:00|109447.1|109397.1|109445.6|109395.6|109455.4|109405.4|109442.1|109392.1|10
1738741630000|2025-02-05 07:47:10|109453.7|109403.7|109457.8|109407.8|109457.8|109407.8|109452.4|109402.4|11
1738741640000|2025-02-05 07:47:20|109458.5|109408.5|109445.8|109395.8|109461.9|109411.9|109445.8|109395.8|25
1738741650000|2025-02-05 07:47:30|109445|109395|109449.9|109399.9|109454.8|109404.8|109439.2|109389.2|23
1738741660000|2025-02-05 07:47:40|109448.7|109398.7|109447.1|109397.1|109451.2|109401.2|109447.1|109397.1|10
1738741670000|2025-02-05 07:47:50|109448.3|109398.3|109444.2|109394.2|109448.3|109398.3|109444.2|109394.2|6
1738741680000|2025-02-05 07:48:00|109442.6|109392.6|109437.3|109387.3|109442.6|109392.6|109437.2|109387.2|7
1738741690000|2025-02-05 07:48:10|109439.8|109389.8|109410.1|109360.1|109439.8|109389.8|109407.9|109357.9|25
1738741700000|2025-02-05 07:48:20|109409.1|109359.1|109417.4|109367.4|109422.5|109372.5|109408|109358|13
1738741710000|2025-02-05 07:48:30|109415.1|109365.1|109427.1|109377.1|109427.9|109377.9|109411.4|109361.4|24
1738741720000|2025-02-05 07:48:40|109424.1|109374.1|109435.2|109385.2|109435.2|109385.2|109421.4|109371.4|12
1738741730000|2025-02-05 07:48:50|109439|109389|109426.2|109376.2|109439|109389|109415.3|109365.3|9
1738741740000|2025-02-05 07:49:00|109427.3|109377.3|109431.2|109381.2|109431.2|109381.2|109427.3|109377.3|2
1738741750000|2025-02-05 07:49:10|109430|109380|109421.4|109371.4|109430|109380|109417.3|109367.3|10
1738741760000|2025-02-05 07:49:20|109420.6|109370.6|109410.3|109360.3|109420.9|109370.9|109407.6|109357.6|20
1738741770000|2025-02-05 07:49:30|109411.5|109361.5|109400.4|109375.4|109416.2|109381.1|109400.4|109360.3|20
1738741780000|2025-02-05 07:49:40|109397.9|109372.9|109394.8|109369.8|109402|109377|109393|109368|24
1738741790000|2025-02-05 07:49:50|109395.4|109370.4|109396.5|109371.5|109398.4|109373.4|109393.9|109368.9|12
1738741800000|2025-02-05 07:50:00|109397|109372|109390|109365|109414.4|109372.2|109390|109356.2|20
1738741810000|2025-02-05 07:50:10|109388.9|109363.9|109356.4|109331.4|109388.9|109363.9|109355.6|109330.6|17
1738741820000|2025-02-05 07:50:20|109354.9|109329.9|109356.5|109331.5|109357.4|109332.4|109351.5|109326.5|15
1738741830000|2025-02-05 07:50:30|109358|109333|109371|109346|109372.7|109347.7|109358|109333|21
1738741840000|2025-02-05 07:50:40|109371.9|109346.9|109379.7|109354.7|109379.7|109354.7|109371.9|109346.9|18
1738741850000|2025-02-05 07:50:50|109380.5|109355.5|109382.9|109357.9|109388.9|109363.9|109380.5|109355.5|15
1738741860000|2025-02-05 07:51:00|109382|109357|109371.6|109346.6|109385.9|109360.9|109369.8|109344.8|26
1738741870000|2025-02-05 07:51:10|109370.7|109345.7|109378.6|109353.6|109381|109356|109370.7|109345.7|23
1738741880000|2025-02-05 07:51:20|109379.4|109354.4|109377.9|109352.9|109381.9|109356.9|109377.5|109352.5|9
1738741890000|2025-02-05 07:51:30|109379.7|109354.7|109379.5|109354.5|109386.7|109361.7|109377.9|109352.9|13
1738741900000|2025-02-05 07:51:40|109378.7|109353.7|109378.7|109353.7|109378.7|109353.7|109377.9|109352.9|3
1738741910000|2025-02-05 07:51:50|109379.4|109354.4|109377.7|109352.7|109379.4|109354.4|109377.7|109352.7|3
1738741920000|2025-02-05 07:52:00|109378.5|109353.5|109388.5|109363.5|109388.7|109363.7|109378.5|109353.5|14
1738741930000|2025-02-05 07:52:10|109390.4|109365.4|109398.7|109373.7|109411.9|109386.9|109388.6|109363.6|24
1738741940000|2025-02-05 07:52:20|109399.5|109374.5|109402.2|109377.2|109402.2|109377.2|109399.5|109374.5|4
1738741950000|2025-02-05 07:52:30|109403.2|109378.2|109418.4|109368.4|109418.4|109384.4|109403.2|109363.9|14
1738741960000|2025-02-05 07:52:40|109416.3|109366.3|109427.5|109377.5|109429.9|109379.9|109415.3|109365.3|29
1738741970000|2025-02-05 07:52:50|109428.7|109378.7|109422.7|109372.7|109429.1|109379.1|109421|109371|24
1738741980000|2025-02-05 07:53:00|109425.2|109375.2|109420.7|109370.7|109428.6|109378.6|109412.6|109362.6|24
1738741990000|2025-02-05 07:53:10|109421.9|109371.9|109441.8|109391.8|109442.6|109392.6|109421.9|109371.9|20
1738742000000|2025-02-05 07:53:20|109440.3|109390.3|109452.5|109402.5|109455.6|109405.6|109439.5|109389.5|19
1738742010000|2025-02-05 07:53:30|109453.3|109403.3|109445.3|109395.3|109453.3|109403.3|109443.5|109393.5|13
1738742020000|2025-02-05 07:53:40|109446.5|109396.5|109447.3|109397.3|109452.5|109402.5|109446.3|109396.3|16
1738742030000|2025-02-05 07:53:50|109446.1|109396.1|109442.9|109392.9|109446.3|109396.3|109442|109392|16
1738742040000|2025-02-05 07:54:00|109446|109396|109447.6|109422.6|109460.3|109422.6|109446|109396|8
1738742050000|2025-02-05 07:54:10|109446.8|109421.8|109444.8|109419.8|109448.1|109423.1|109444.1|109419.1|14
1738742060000|2025-02-05 07:54:20|109443.9|109418.9|109436.6|109411.6|109443.9|109418.9|109434.9|109409.9|8
1738742070000|2025-02-05 07:54:30|109437.8|109412.8|109435|109410|109437.8|109412.8|109424.5|109399.5|14
1738742080000|2025-02-05 07:54:40|109435.9|109410.9|109434.3|109409.3|109442.2|109417.2|109432.6|109407.6|13
1738742090000|2025-02-05 07:54:50|109435.9|109410.9|109434.3|109409.3|109442.9|109417.9|109433.7|109408.7|22
1738742100000|2025-02-05 07:55:00|109435.1|109410.1|109415.6|109390.6|109439.4|109414.4|109415.6|109390.6|31
1738742110000|2025-02-05 07:55:10|109416.7|109391.7|109410.3|109385.3|109417.6|109392.6|109407.5|109382.5|17
1738742120000|2025-02-05 07:55:20|109408.1|109383.1|109388.4|109363.4|109409.3|109384.3|109386.6|109361.6|25
1738742130000|2025-02-05 07:55:30|109387.3|109362.3|109383.8|109358.8|109387.3|109362.3|109380.5|109355.5|20
1738742140000|2025-02-05 07:55:40|109382.8|109357.8|109390.5|109365.5|109390.5|109365.5|109382.2|109357.2|14
1738742150000|2025-02-05 07:55:50|109390|109365|109386.3|109361.3|109395.5|109370.5|109386|109361|25
1738742160000|2025-02-05 07:56:00|109387.2|109362.2|109385.1|109360.1|109388.2|109363.2|109385.1|109360.1|15
1738742170000|2025-02-05 07:56:10|109386|109361|109370.3|109345.3|109386|109361|109370.3|109345.3|17
1738742180000|2025-02-05 07:56:20|109371.6|109346.6|109383|109358|109383.5|109358.5|109371.6|109346.6|20
1738742190000|2025-02-05 07:56:30|109384.3|109359.3|109375.7|109350.7|109384.3|109359.3|109373.2|109348.2|16
1738742200000|2025-02-05 07:56:40|109373.3|109348.3|109382|109332|109389.2|109350.3|109364.9|109332|29
1738742210000|2025-02-05 07:56:50|109383.3|109333.3|109366.9|109341.9|109384.3|109343.7|109364.6|109333.1|18
1738742220000|2025-02-05 07:57:00|109367.9|109342.9|109378.4|109353.4|109394|109353.4|109367.9|109332.9|11
1738742230000|2025-02-05 07:57:10|109379.6|109354.6|109376.3|109351.3|109379.6|109354.6|109373.7|109348.7|14
1738742240000|2025-02-05 07:57:20|109372.7|109347.7|109367.9|109342.9|109377|109352|109362.4|109337.4|22
1738742250000|2025-02-05 07:57:30|109369.2|109344.2|109363.8|109338.8|109376.6|109351.6|109362.3|109337.3|29
1738742260000|2025-02-05 07:57:40|109362.5|109337.5|109347.9|109322.9|109362.5|109337.5|109346.8|109321.8|20
1738742270000|2025-02-05 07:57:50|109348.4|109323.4|109346.4|109321.4|109350.5|109325.5|109345|109320|24
1738742280000|2025-02-05 07:58:00|109347.4|109322.4|109377.5|109352.5|109378.6|109353.6|109346.1|109321.1|31
1738742290000|2025-02-05 07:58:10|109376.1|109351.1|109379.5|109354.5|109384.8|109359.8|109376.1|109351.1|24
1738742300000|2025-02-05 07:58:20|109380|109355|109364|109339|109380|109355|109364|109339|38
1738742310000|2025-02-05 07:58:30|109366.5|109341.5|109365.2|109340.2|109367.4|109342.4|109359.5|109334.5|27
1738742320000|2025-02-05 07:58:40|109368.3|109343.3|109372.9|109347.9|109374.1|109349.1|109363.7|109338.7|38
1738742330000|2025-02-05 07:58:50|109371.5|109346.5|109359.9|109334.9|109372.9|109347.9|109359.4|109334.4|30
1738742340000|2025-02-05 07:59:00|109354.7|109329.7|109358.7|109333.7|109358.7|109333.7|109354.5|109329.5|16
1738742350000|2025-02-05 07:59:10|109358.2|109333.2|109372.1|109347.1|109372.1|109347.1|109352.4|109327.4|22
1738742360000|2025-02-05 07:59:20|109369.9|109344.9|109360.7|109335.7|109373.3|109348.3|109360.7|109335.7|12
1738742370000|2025-02-05 07:59:30|109359.1|109334.1|109363.9|109338.9|109363.9|109338.9|109358.3|109333.3|16
1738742380000|2025-02-05 07:59:40|109362.9|109337.9|109360.2|109335.2|109368|109343|109356.2|109331.2|31
1738742390000|2025-02-05 07:59:50|109361.5|109336.5|109363.4|109338.4|109367.1|109342.1|109360.6|109335.6|14
1738742400000|2025-02-05 08:00:00|109368.1|109343.1|109368.7|109343.7|109393.4|109368.4|109368.1|109343.1|41
1738742410000|2025-02-05 08:00:10|109378.1|109328.1|109341.7|109316.7|109378.1|109348.6|109341.4|109316.4|35
1738742420000|2025-02-05 08:00:20|109341.4|109316.4|109332.8|109307.8|109342.4|109317.4|109324.8|109299.8|41
1738742430000|2025-02-05 08:00:30|109331.5|109306.5|109330.6|109305.6|109333.3|109308.3|109323.8|109298.8|47
1738742440000|2025-02-05 08:00:40|109330.1|109305.1|109332.4|109307.4|109351.9|109320|109327.3|109301.9|34
1738742450000|2025-02-05 08:00:50|109333.2|109308.2|109335.1|109285.1|109335.9|109310.6|109323.4|109285.1|30
1738742460000|2025-02-05 08:01:00|109336.7|109286.7|109326.2|109276.2|109338.1|109288.1|109320.1|109270.1|50
1738742470000|2025-02-05 08:01:10|109326|109276|109333.6|109283.6|109338.7|109288.7|109326|109276|36
1738742480000|2025-02-05 08:01:20|109333.4|109283.4|109320.2|109270.2|109337.8|109287.8|109306.6|109256.6|43
1738742490000|2025-02-05 08:01:30|109321|109271|109312.8|109262.8|109321|109271|109305.3|109255.3|30
1738742500000|2025-02-05 08:01:40|109313.9|109263.9|109310.9|109285.9|109313.9|109288.8|109303.3|109263.5|11
1738742510000|2025-02-05 08:01:50|109311.5|109286.5|109299.2|109274.2|109312.2|109287.2|109298.5|109273.5|28
1738742520000|2025-02-05 08:02:00|109298.5|109273.5|109280.3|109255.3|109303.8|109278.8|109279.8|109254.8|42
1738742530000|2025-02-05 08:02:10|109279.8|109254.8|109275.9|109250.9|109288.6|109263.6|109275.7|109250.7|48
1738742540000|2025-02-05 08:02:20|109273.1|109248.1|109258.6|109233.6|109284|109248.1|109256.7|109231|43
1738742550000|2025-02-05 08:02:30|109257.6|109232.6|109272.7|109247.7|109272.7|109247.7|109256.5|109231.5|42
1738742560000|2025-02-05 08:02:40|109274|109249|109269.6|109244.6|109276.2|109251.2|109269.6|109244.6|11
1738742570000|2025-02-05 08:02:50|109271.9|109246.9|109263.1|109238.1|109286.8|109250.9|109263.1|109224.9|28
1738742580000|2025-02-05 08:03:00|109264.3|109239.3|109275.7|109225.7|109286.2|109240.2|109264.3|109224.4|28
1738742590000|2025-02-05 08:03:10|109276.8|109226.8|109279.4|109229.4|109280.6|109230.6|109276.4|109226.4|12
1738742600000|2025-02-05 08:03:20|109281|109231|109304.2|109254.2|109304.2|109254.2|109281|109231|16
1738742610000|2025-02-05 08:03:30|109302.9|109252.9|109320.9|109270.9|109326.1|109276.1|109300.6|109250.6|11
1738742620000|2025-02-05 08:03:40|109319.7|109269.7|109316.5|109266.5|109320.9|109270.9|109314.6|109264.6|14
1738742630000|2025-02-05 08:03:50|109317.8|109267.8|109315.5|109265.5|109325.8|109275.8|109311|109261|14
1738742640000|2025-02-05 08:04:00|109317.5|109267.5|109312.8|109287.8|109324.9|109291.3|109312.8|109265.5|20
1738742650000|2025-02-05 08:04:10|109316.8|109291.8|109298.8|109273.8|109316.8|109291.8|109296.1|109271.1|28
1738742660000|2025-02-05 08:04:20|109306.2|109281.2|109323.6|109298.6|109329.3|109304.3|109306.2|109281.2|15
1738742670000|2025-02-05 08:04:30|109324.5|109299.5|109334.8|109309.8|109339.7|109314.7|109322.8|109297.8|20
1738742680000|2025-02-05 08:04:40|109335.6|109310.6|109338.6|109313.6|109339.8|109314.8|109334.6|109309.6|20
1738742690000|2025-02-05 08:04:50|109339.5|109314.5|109343.3|109318.3|109343.4|109318.4|109339.5|109314.5|8
1738742700000|2025-02-05 08:05:00|109342.6|109317.6|109352.1|109327.1|109352.1|109327.1|109342.6|109317.6|10
1738742710000|2025-02-05 08:05:10|109350.9|109325.9|109349.7|109324.7|109352.1|109327.1|109344.9|109319.9|17
1738742720000|2025-02-05 08:05:20|109350.2|109325.2|109354.2|109329.2|109354.2|109329.2|109347.5|109322.5|17
1738742730000|2025-02-05 08:05:30|109354.1|109329.1|109357.1|109332.1|109360.3|109335.3|109354.1|109329.1|16
1738742740000|2025-02-05 08:05:40|109358|109333|109359|109334|109359.9|109334.9|109356.3|109331.3|11
1738742750000|2025-02-05 08:05:50|109359.9|109334.9|109359|109334|109360.7|109335.7|109359|109334|4
1738742760000|2025-02-05 08:06:00|109362|109337|109357.2|109332.2|109363.3|109338.3|109357.2|109332.2|12
1738742770000|2025-02-05 08:06:10|109355.2|109330.2|109357.3|109332.3|109358.1|109333.1|109355.2|109330.2|4
1738742780000|2025-02-05 08:06:20|109358.2|109333.2|109357.2|109332.2|109358.2|109333.2|109355.3|109330.3|5
1738742790000|2025-02-05 08:06:30|109356.3|109331.3|109359.7|109334.7|109359.7|109334.7|109347|109322|14
1738742800000|2025-02-05 08:06:40|109360.5|109335.5|109360|109335|109366.8|109341.8|109356.8|109331.8|35
1738742810000|2025-02-05 08:06:50|109359.1|109334.1|109357.1|109332.1|109359.1|109334.1|109351.4|109326.4|15
1738742820000|2025-02-05 08:07:00|109356.2|109331.2|109346.4|109321.4|109356.2|109331.2|109346.1|109321.1|10
1738742830000|2025-02-05 08:07:10|109346.3|109321.3|109345.8|109320.8|109347.5|109322.5|109343.8|109318.8|15
1738742840000|2025-02-05 08:07:20|109343.9|109318.9|109350|109325|109352.4|109327.4|109343.9|109318.9|12
1738742850000|2025-02-05 08:07:30|109347.8|109322.8|109358.7|109333.7|109361.5|109336.5|109347.8|109322.8|22
1738742860000|2025-02-05 08:07:40|109350.9|109325.9|109351.2|109326.2|109363.3|109338.3|109349.8|109324.8|18
1738742870000|2025-02-05 08:07:50|109352|109327|109367.4|109342.4|109367.4|109342.4|109351.2|109326.2|20
1738742880000|2025-02-05 08:08:00|109373.7|109348.7|109353.1|109328.1|109373.7|109348.7|109348.9|109323.9|25
1738742890000|2025-02-05 08:08:10|109354.4|109329.4|109358.2|109333.2|109359.3|109334.3|109353.5|109328.5|12
1738742900000|2025-02-05 08:08:20|109354.4|109329.4|109354.6|109329.6|109354.8|109329.8|109348.1|109323.1|16
1738742910000|2025-02-05 08:08:30|109356.8|109331.8|109363.8|109338.8|109367.4|109342.4|109354.1|109329.1|22
1738742920000|2025-02-05 08:08:40|109364.6|109339.6|109394.7|109369.7|109395.7|109370.7|109362.9|109337.9|38
1738742930000|2025-02-05 08:08:50|109393.9|109368.9|109375.6|109350.6|109397.4|109372.4|109375.6|109350.6|24
1738742940000|2025-02-05 08:09:00|109374.6|109349.6|109379.6|109354.6|109380.4|109355.4|109373.9|109348.9|19
1738742950000|2025-02-05 08:09:10|109376.9|109351.9|109379.2|109354.2|109382.1|109357.1|109376.9|109351.9|7
1738742960000|2025-02-05 08:09:20|109380|109355|109381.7|109356.7|109382.6|109357.6|109379.2|109354.2|6
1738742970000|2025-02-05 08:09:30|109382.6|109357.6|109381.3|109356.3|109382.6|109357.6|109378|109353|19
1738742980000|2025-02-05 08:09:40|109382.2|109357.2|109379.6|109354.6|109382.2|109357.2|109377|109352|12
1738742990000|2025-02-05 08:09:50|109378.7|109353.7|109373.1|109348.1|109379.6|109354.6|109365|109340|33
1738743000000|2025-02-05 08:10:00|109373.9|109348.9|109377|109352|109379.8|109354.8|109371.5|109346.5|18
1738743010000|2025-02-05 08:10:10|109375.2|109350.2|109372.6|109347.6|109375.2|109350.2|109365.7|109340.7|21
1738743020000|2025-02-05 08:10:20|109373.4|109348.4|109374.2|109349.2|109374.2|109349.2|109373.4|109348.4|4
1738743030000|2025-02-05 08:10:30|109373.4|109348.4|109371.6|109346.6|109373.4|109348.4|109370.8|109345.8|8
1738743040000|2025-02-05 08:10:40|109370.6|109345.6|109372.7|109347.7|109376.3|109351.3|109366.3|109341.3|19
1738743050000|2025-02-05 08:10:50|109371.5|109346.5|109353.4|109328.4|109371.5|109346.5|109353.4|109328.4|27
1738743060000|2025-02-05 08:11:00|109356|109331|109361.8|109336.8|109366.7|109341.7|109353.7|109328.7|40
1738743070000|2025-02-05 08:11:10|109359.2|109334.2|109372.3|109347.3|109374.6|109349.6|109358.4|109333.4|20
1738743080000|2025-02-05 08:11:20|109373.9|109348.9|109366.6|109341.6|109373.9|109348.9|109364.9|109339.9|17
1738743090000|2025-02-05 08:11:30|109367.4|109342.4|109370.5|109345.5|109379.4|109354.4|109364|109339|24
1738743100000|2025-02-05 08:11:40|109371.3|109346.3|109372.1|109347.1|109374.8|109349.8|109371.3|109346.3|11
1738743110000|2025-02-05 08:11:50|109371.2|109346.2|109361.6|109336.6|109371.2|109346.2|109356.9|109331.9|23
1738743120000|2025-02-05 08:12:00|109365|109340|109374|109349|109376.4|109351.4|109363|109338|21
1738743130000|2025-02-05 08:12:10|109374.9|109349.9|109389.1|109364.1|109389.1|109364.1|109374.9|109349.9|16
1738743140000|2025-02-05 08:12:20|109388.3|109363.3|109414.7|109389.7|109414.7|109389.7|109388.3|109363.3|24
1738743150000|2025-02-05 08:12:30|109406.3|109381.3|109413|109388|109413|109388|109401.2|109376.2|15
1738743160000|2025-02-05 08:12:40|109412.2|109387.2|109412.9|109387.9|109412.9|109387.9|109401.4|109376.4|13
1738743170000|2025-02-05 08:12:50|109413.8|109388.8|109407.2|109382.2|109413.9|109388.9|109401.6|109376.6|13
1738743180000|2025-02-05 08:13:00|109407.7|109382.7|109402|109377|109407.7|109382.7|109401|109376|6
1738743190000|2025-02-05 08:13:10|109403|109378|109401.9|109376.9|109413.2|109388.2|109399.7|109374.7|22
1738743200000|2025-02-05 08:13:20|109402.7|109377.7|109410.9|109385.9|109410.9|109385.9|109401.7|109376.7|20
1738743210000|2025-02-05 08:13:30|109409.8|109384.8|109401.9|109376.9|109409.8|109384.8|109401.8|109376.8|13
1738743220000|2025-02-05 08:13:40|109401|109376|109407.5|109382.5|109408|109383|109398.7|109373.7|13
1738743230000|2025-02-05 08:13:50|109408|109383|109409.9|109384.9|109412.8|109387.8|109401.5|109376.5|16
1738743240000|2025-02-05 08:14:00|109409|109384|109408.1|109383.1|109409|109384|109402.1|109377.1|14
1738743250000|2025-02-05 08:14:10|109409.1|109384.1|109410.7|109385.7|109413.4|109388.4|109409.1|109384.1|12
1738743260000|2025-02-05 08:14:20|109411.7|109386.7|109406.5|109381.5|109413.2|109388.2|109405.2|109380.2|10
1738743270000|2025-02-05 08:14:30|109411.9|109386.9|109404.6|109379.6|109411.9|109386.9|109404.6|109379.6|6
1738743280000|2025-02-05 08:14:40|109403.7|109378.7|109402.4|109377.4|109418.6|109381.1|109402.4|109364.1|13
1738743290000|2025-02-05 08:14:50|109413.9|109363.9|109421.1|109371.1|109421.1|109371.1|109413.4|109363.4|8
1738743300000|2025-02-05 08:15:00|109419.8|109369.8|109449|109399|109452.6|109402.6|109419.8|109369.8|20
1738743310000|2025-02-05 08:15:10|109448.3|109398.3|109459.7|109409.7|109459.7|109409.7|109448.3|109398.3|19
1738743320000|2025-02-05 08:15:20|109460.5|109410.5|109441|109416|109460.5|109419.6|109439.6|109410.5|13
1738743330000|2025-02-05 08:15:30|109440.2|109415.2|109432.8|109407.8|109440.3|109415.3|109431.5|109406.5|23
1738743340000|2025-02-05 08:15:40|109431.5|109406.5|109453.1|109403.1|109455.8|109408.5|109431.5|109393.2|14
1738743350000|2025-02-05 08:15:50|109451.8|109401.8|109446.6|109421.6|109453.1|109421.6|109438.5|109401.8|13
1738743360000|2025-02-05 08:16:00|109447.8|109422.8|109448.3|109423.3|109460.4|109435.4|109442.7|109417.7|26
1738743370000|2025-02-05 08:16:10|109449.3|109424.3|109455.3|109430.3|109462|109437|109449.3|109424.3|28
1738743380000|2025-02-05 08:16:20|109456.3|109431.3|109453.8|109428.8|109472.9|109447.9|109453.8|109428.8|30
1738743390000|2025-02-05 08:16:30|109452.8|109427.8|109452.2|109427.2|109459.5|109427.8|109446.3|109409.5|26
1738743400000|2025-02-05 08:16:40|109454.4|109429.4|109453.3|109428.3|109455.7|109430.7|109450.2|109425.2|13
1738743410000|2025-02-05 08:16:50|109454.2|109429.2|109455.5|109430.5|109455.5|109430.5|109452.4|109427.4|8
1738743420000|2025-02-05 08:17:00|109454.6|109429.6|109455|109430|109455|109430|109449.5|109424.5|15
1738743430000|2025-02-05 08:17:10|109456.5|109431.5|109454.1|109429.1|109456.5|109431.5|109449.5|109424.5|11
1738743440000|2025-02-05 08:17:20|109453.3|109428.3|109447.8|109422.8|109455.3|109430.3|109442.3|109417.3|23
1738743450000|2025-02-05 08:17:30|109448.9|109423.9|109450.6|109425.6|109453.5|109428.5|109447.9|109422.9|8
1738743460000|2025-02-05 08:17:40|109449.6|109424.6|109449.2|109424.2|109451.2|109426.2|109443.9|109418.9|16
1738743470000|2025-02-05 08:17:50|109447.7|109422.7|109453.8|109428.8|109454|109429|109445.1|109420.1|15
1738743480000|2025-02-05 08:18:00|109452.9|109427.9|109459.4|109434.4|109464.5|109439.5|109452.9|109427.9|20
1738743490000|2025-02-05 08:18:10|109454.2|109429.2|109464.3|109439.3|109464.9|109439.9|109454.2|109429.2|15
1738743500000|2025-02-05 08:18:20|109465.3|109440.3|109466.1|109441.1|109467.4|109442.4|109464|109439|6
1738743510000|2025-02-05 08:18:30|109464.7|109439.7|109458.8|109433.8|109464.7|109439.7|109457|109432|17
1738743520000|2025-02-05 08:18:40|109459.7|109434.7|109471.9|109421.9|109473.4|109434.7|109450.3|109421.9|13
1738743530000|2025-02-05 08:18:50|109474.2|109424.2|109455|109430|109474.2|109431.7|109449.3|109418.6|21
1738743540000|2025-02-05 08:19:00|109455.8|109430.8|109463.3|109438.3|109463.3|109438.3|109454.2|109429.2|21
1738743550000|2025-02-05 08:19:10|109462.8|109437.8|109479.7|109454.7|109479.7|109454.7|109462.8|109437.8|30
1738743560000|2025-02-05 08:19:20|109480.5|109455.5|109495.8|109470.8|109496.4|109471.4|109480.5|109455.5|23
1738743570000|2025-02-05 08:19:30|109494.9|109469.9|109505.7|109480.7|109506.8|109481.8|109494.9|109469.9|15
1738743580000|2025-02-05 08:19:40|109506.8|109481.8|109518.3|109493.3|109518.3|109493.3|109499.7|109474.7|30
1738743590000|2025-02-05 08:19:50|109517.1|109492.1|109512.7|109487.7|109518.9|109493.9|109512.7|109487.7|14
1738743600000|2025-02-05 08:20:00|109507.9|109482.9|109480.9|109455.9|109512.4|109487.4|109476.2|109451.2|31
1738743610000|2025-02-05 08:20:10|109481.7|109456.7|109481.7|109456.7|109484.2|109459.2|109472.6|109447.6|20
1738743620000|2025-02-05 08:20:20|109489.7|109464.7|109495.8|109470.8|109495.8|109470.8|109488.4|109463.4|20
1738743630000|2025-02-05 08:20:30|109497|109472|109484.5|109459.5|109498|109473|109481.8|109456.8|23
1738743640000|2025-02-05 08:20:40|109485.3|109460.3|109469.9|109444.9|109485.3|109460.3|109468.8|109443.8|11
1738743650000|2025-02-05 08:20:50|109471.1|109446.1|109474|109449|109481.6|109456.6|109471.1|109446.1|12
1738743660000|2025-02-05 08:21:00|109475.2|109450.2|109470.4|109445.4|109476.1|109451.1|109467.2|109442.2|12
1738743670000|2025-02-05 08:21:10|109470.7|109445.7|109469.5|109444.5|109475.8|109450.8|109469.5|109444.5|12
1738743680000|2025-02-05 08:21:20|109470.4|109445.4|109465.3|109440.3|109470.4|109445.4|109462.4|109437.4|24
1738743690000|2025-02-05 08:21:30|109463.1|109438.1|109486.5|109436.5|109487.2|109452.8|109457.5|109432.5|20
1738743700000|2025-02-05 08:21:40|109474.9|109449.9|109473.7|109448.7|109477|109452|109472.4|109447.4|13
1738743710000|2025-02-05 08:21:50|109474.9|109449.9|109472.9|109447.9|109476.9|109451.9|109472.1|109447.1|18
1738743720000|2025-02-05 08:22:00|109471.9|109446.9|109472.9|109447.9|109475.3|109450.3|109467.3|109442.3|23
1738743730000|2025-02-05 08:22:10|109474.3|109449.3|109484.1|109434.1|109488.4|109449.9|109474.3|109434.1|10
1738743740000|2025-02-05 08:22:20|109483.4|109433.4|109508.7|109458.7|109512.5|109462.5|109483.4|109433.4|20
1738743750000|2025-02-05 08:22:30|109507|109457|109485.5|109460.5|109516.3|109466.3|109485.5|109448.9|24
1738743760000|2025-02-05 08:22:40|109486.4|109461.4|109499.6|109474.6|109501|109476|109485.5|109460.5|26
1738743770000|2025-02-05 08:22:50|109498.1|109473.1|109495.1|109470.1|109501|109476|109495.1|109470.1|11
1738743780000|2025-02-05 08:23:00|109495.9|109470.9|109480.8|109430.8|109495.9|109470.9|109465.4|109427.3|21
1738743790000|2025-02-05 08:23:10|109478.2|109428.2|109490.4|109440.4|109492.5|109442.5|109478.2|109428.2|10
1738743800000|2025-02-05 08:23:20|109491.3|109441.3|109490.4|109440.4|109491.3|109441.3|109490.4|109440.4|6
1738743810000|2025-02-05 08:23:30|109487.8|109437.8|109463.2|109438.2|109487.8|109446.5|109461.8|109429.1|24
1738743820000|2025-02-05 08:23:40|109462.3|109437.3|109456.3|109431.3|109467.7|109442.7|109455.5|109430.5|25
1738743830000|2025-02-05 08:23:50|109455.5|109430.5|109451|109426|109456.3|109431.3|109450.4|109425.4|9
1738743840000|2025-02-05 08:24:00|109450|109425|109451.7|109426.7|109452.7|109427.7|109445.8|109420.8|33
1738743850000|2025-02-05 08:24:10|109452.6|109427.6|109451.3|109426.3|109460.3|109435.3|109449.2|109424.2|22
1738743860000|2025-02-05 08:24:20|109449.8|109424.8|109432|109407|109454.2|109429.2|109430.7|109405.7|26
1738743870000|2025-02-05 08:24:30|109432.9|109407.9|109434.5|109409.5|109436.9|109411.9|109432.3|109407.3|12
1738743880000|2025-02-05 08:24:40|109436.3|109411.3|109430.1|109405.1|109436.3|109411.3|109418.5|109393.5|24
1738743890000|2025-02-05 08:24:50|109428.6|109403.6|109416.4|109391.4|109429.1|109404.1|109407|109382|24
1738743900000|2025-02-05 08:25:00|109414.8|109389.8|109409.4|109384.4|109417.5|109392.5|109408.1|109383.1|14
1738743910000|2025-02-05 08:25:10|109408.2|109383.2|109418.3|109393.3|109418.3|109393.3|109408.1|109383.1|10
1738743920000|2025-02-05 08:25:20|109419.3|109394.3|109440.2|109415.2|109448.1|109416.6|109419.3|109394.3|31
1738743930000|2025-02-05 08:25:30|109441.1|109416.1|109435.4|109410.4|109442|109417|109418.7|109393.7|18
1738743940000|2025-02-05 08:25:40|109436.7|109411.7|109445.9|109420.9|109447.9|109422.9|109436.7|109411.7|18
1738743950000|2025-02-05 08:25:50|109446.7|109421.7|109451.7|109426.7|109455.3|109430.3|109446.7|109421.7|13
1738743960000|2025-02-05 08:26:00|109450.4|109425.4|109440.7|109415.7|109452.2|109427.2|109436.8|109411.8|39
1738743970000|2025-02-05 08:26:10|109438.2|109413.2|109437.5|109412.5|109438.3|109413.3|109430.8|109405.8|25
1738743980000|2025-02-05 08:26:20|109438.5|109413.5|109424.2|109399.2|109450.5|109417|109413.9|109388.9|31
1738743990000|2025-02-05 08:26:30|109425.2|109400.2|109402.2|109377.2|109429.9|109404.9|109402.2|109377.2|27
1738744000000|2025-02-05 08:26:40|109403.3|109378.3|109409.7|109384.7|109412|109387|109403.3|109378.3|9
1738744010000|2025-02-05 08:26:50|109410.7|109385.7|109431.5|109406.5|109433.8|109408.8|109410|109385|33
1738744020000|2025-02-05 08:27:00|109432.6|109407.6|109425.1|109400.1|109442.5|109417.5|109423.1|109398.1|22
1738744030000|2025-02-05 08:27:10|109424.1|109399.1|109426.8|109376.8|109429.7|109399.1|109421.4|109373.8|18
1738744040000|2025-02-05 08:27:20|109416.9|109391.9|109429.1|109379.1|109429.1|109392.9|109416.8|109374|11
1738744050000|2025-02-05 08:27:30|109430|109380|109422.1|109397.1|109430|109397.1|109417|109378|6
1738744060000|2025-02-05 08:27:40|109420.9|109395.9|109412.3|109387.3|109420.9|109395.9|109412.3|109387.3|10
1738744070000|2025-02-05 08:27:50|109413.3|109388.3|109427.3|109402.3|109427.3|109402.3|109413.3|109388.3|16
1738744080000|2025-02-05 08:28:00|109426.5|109401.5|109437.2|109412.2|109437.2|109412.2|109426.5|109401.5|9
1738744090000|2025-02-05 08:28:10|109436.1|109411.1|109434.9|109409.9|109446.7|109421.7|109430.9|109405.9|31
1738744100000|2025-02-05 08:28:20|109435.7|109410.7|109438.1|109413.1|109440|109415|109435.7|109410.7|9
1738744110000|2025-02-05 08:28:30|109439.1|109414.1|109436.6|109411.6|109449.8|109424.8|109436.6|109411.6|22
1738744120000|2025-02-05 08:28:40|109429.2|109404.2|109431.7|109406.7|109442|109406.7|109426.4|109387.5|15
1738744130000|2025-02-05 08:28:50|109434.1|109409.1|109431.7|109406.7|109435.5|109410.5|109427.7|109402.7|16
1738744140000|2025-02-05 08:29:00|109430.3|109405.3|109398.1|109373.1|109430.3|109405.3|109385.5|109360.5|40
1738744150000|2025-02-05 08:29:10|109397.3|109372.3|109405.3|109380.3|109415.7|109390.7|109397|109372|35
1738744160000|2025-02-05 08:29:20|109403.6|109378.6|109400.1|109375.1|109410.3|109380.8|109397.8|109360.3|18
1738744170000|2025-02-05 08:29:30|109399.2|109374.2|109403.1|109378.1|109410.1|109378.1|109395.7|109360.1|18
1738744180000|2025-02-05 08:29:40|109404|109379|109405.3|109380.3|109419.8|109383.6|109404|109365.8|17
1738744190000|2025-02-05 08:29:50|109407.5|109382.5|109398.6|109373.6|109407.5|109382.5|109397.2|109372.2|16
1738744200000|2025-02-05 08:30:00|109415.9|109365.9|109388.9|109363.9|109415.9|109372.8|109383.6|109358.6|24
1738744210000|2025-02-05 08:30:10|109390.4|109365.4|109393|109368|109393.2|109368.2|109390.4|109365.4|11
1738744220000|2025-02-05 08:30:20|109393.9|109368.9|109402.4|109377.4|109403.8|109378.8|109387.3|109362.3|17
1738744230000|2025-02-05 08:30:30|109403.5|109378.5|109401.7|109376.7|109405.8|109380.8|109400.2|109375.2|14
1738744240000|2025-02-05 08:30:40|109400.8|109375.8|109401.2|109376.2|109403.4|109378.4|109397.7|109372.7|11
1738744250000|2025-02-05 08:30:50|109403.2|109378.2|109402.8|109377.8|109413.7|109388.7|109402.8|109377.8|19
1738744260000|2025-02-05 08:31:00|109401.8|109376.8|109402|109377|109405.7|109380.7|109401.8|109376.8|13
1738744270000|2025-02-05 08:31:10|109393.3|109368.3|109404.5|109379.5|109404.5|109379.5|109393.2|109368.2|11
1738744280000|2025-02-05 08:31:20|109405.5|109380.5|109401.1|109376.1|109406.9|109381.9|109401.1|109376.1|17
1738744290000|2025-02-05 08:31:30|109403.2|109378.2|109404.7|109379.7|109406.1|109381.1|109401.1|109376.1|14
1738744300000|2025-02-05 08:31:40|109407.5|109382.5|109404.1|109379.1|109407.5|109382.5|109403.5|109378.5|12
1738744310000|2025-02-05 08:31:50|109403.1|109378.1|109402|109377|109403.1|109378.1|109402|109377|2
1738744320000|2025-02-05 08:32:00|109403.1|109378.1|109405.3|109380.3|109410.1|109385.1|109400.4|109375.4|24
1738744330000|2025-02-05 08:32:10|109403.5|109378.5|109406.6|109381.6|109407.7|109382.7|109403|109378|11
1738744340000|2025-02-05 08:32:20|109407.8|109382.8|109416.1|109366.1|109418.6|109382.8|109407.8|109364.4|7
1738744350000|2025-02-05 08:32:30|109415|109365|109404.5|109379.5|109415|109379.5|109389.1|109357.5|15
1738744360000|2025-02-05 08:32:40|109402.4|109377.4|109404.4|109379.4|109405.2|109380.2|109402.4|109377.4|7
1738744370000|2025-02-05 08:32:50|109404.9|109379.9|109392.9|109367.9|109420.4|109379.9|109392.9|109360.5|26
1738744380000|2025-02-05 08:33:00|109391.7|109366.7|109394.1|109369.1|109395.1|109370.1|109389.9|109364.9|15
1738744390000|2025-02-05 08:33:10|109392.9|109367.9|109389.1|109364.1|109393.4|109368.4|109388.1|109363.1|13
1738744400000|2025-02-05 08:33:20|109388|109363|109385|109360|109388|109363|109383.9|109358.9|4
1738744410000|2025-02-05 08:33:30|109383.9|109358.9|109373.7|109348.7|109383.9|109358.9|109373.7|109348.7|22
1738744420000|2025-02-05 08:33:40|109374.6|109349.6|109374.7|109349.7|109375.9|109350.9|109374.6|109349.6|11
1738744430000|2025-02-05 08:33:50|109372.9|109347.9|109361.1|109336.1|109372.9|109347.9|109359.5|109334.5|20
1738744440000|2025-02-05 08:34:00|109360.5|109335.5|109366.1|109341.1|109366.3|109341.3|109360.5|109335.5|11
1738744450000|2025-02-05 08:34:10|109365|109340|109372.1|109347.1|109372.7|109347.7|109364.8|109339.8|16
1738744460000|2025-02-05 08:34:20|109371|109346|109382.4|109357.4|109382.4|109357.4|109367.7|109342.7|12
1738744470000|2025-02-05 08:34:30|109381.3|109356.3|109381.3|109356.3|109384.1|109359.1|109381.3|109356.3|6
1738744480000|2025-02-05 08:34:40|109382.4|109357.4|109389.1|109364.1|109392.4|109367.4|109382.4|109357.4|6
1738744490000|2025-02-05 08:34:50|109390.3|109365.3|109389.3|109364.3|109392.6|109367.6|109386.7|109361.7|15
1738744500000|2025-02-05 08:35:00|109388.2|109363.2|109386.5|109361.5|109389.3|109364.3|109386.5|109361.5|5
1738744510000|2025-02-05 08:35:10|109385.5|109360.5|109390.5|109365.5|109393.7|109368.7|109384.6|109359.6|12
1738744520000|2025-02-05 08:35:20|109391.3|109366.3|109383.2|109358.2|109392.7|109367.7|109383.2|109358.2|12
1738744530000|2025-02-05 08:35:30|109384.1|109359.1|109363.4|109338.4|109384.1|109359.1|109363.4|109338.4|30
1738744540000|2025-02-05 08:35:40|109364.5|109339.5|109365.3|109340.3|109365.3|109340.3|109359.7|109334.7|17
1738744550000|2025-02-05 08:35:50|109366.1|109341.1|109373.1|109348.1|109375|109350|109365.3|109340.3|12
1738744560000|2025-02-05 08:36:00|109372.3|109347.3|109363.7|109338.7|109373.1|109348.1|109362.9|109337.9|11
1738744570000|2025-02-05 08:36:10|109365|109340|109362.2|109337.2|109365.1|109340.1|109360.5|109335.5|9
1738744580000|2025-02-05 08:36:20|109363.1|109338.1|109358.7|109333.7|109372|109347|109358.7|109333.7|20
1738744590000|2025-02-05 08:36:30|109360.3|109335.3|109362.8|109337.8|109363.7|109338.7|109357.5|109332.5|16
1738744600000|2025-02-05 08:36:40|109363.7|109338.7|109369.3|109319.3|109369.3|109338.7|109352.6|109319.3|29
1738744610000|2025-02-05 08:36:50|109368.4|109318.4|109396.1|109346.1|109402.2|109352.2|109368.4|109318.4|41
1738744620000|2025-02-05 08:37:00|109395.3|109345.3|109435.4|109385.4|109441.5|109391.5|109395.3|109345.3|45
1738744630000|2025-02-05 08:37:10|109437.9|109387.9|109469.9|109419.9|109480.4|109430.4|109435.4|109385.4|44
1738744640000|2025-02-05 08:37:20|109468.9|109418.9|109437.1|109387.1|109476.3|109426.3|109431.7|109381.7|43
1738744650000|2025-02-05 08:37:30|109436.8|109386.8|109438.6|109388.6|109444.4|109394.4|109428.5|109378.5|38
1738744660000|2025-02-05 08:37:40|109434.5|109384.5|109427.5|109377.5|109449|109399|109427.5|109377.5|26
1738744670000|2025-02-05 08:37:50|109428.3|109378.3|109440.1|109390.1|109450.9|109400.9|109428.3|109378.3|30
1738744680000|2025-02-05 08:38:00|109440.9|109390.9|109445|109395|109447.1|109397.1|109435.4|109385.4|27
1738744690000|2025-02-05 08:38:10|109443.8|109393.8|109447.6|109397.6|109448.5|109398.5|109440.4|109390.4|22
1738744700000|2025-02-05 08:38:20|109448.7|109398.7|109435.9|109385.9|109448.7|109398.7|109435.9|109385.9|31
1738744710000|2025-02-05 08:38:30|109437.2|109387.2|109426|109401|109443.7|109408.2|109422|109385.6|33
1738744720000|2025-02-05 08:38:40|109425.2|109400.2|109419.5|109394.5|109430.2|109404.5|109415.8|109379.2|29
1738744730000|2025-02-05 08:38:50|109420.2|109395.2|109407.8|109382.8|109426.2|109395.2|109403.4|109374.2|32
1738744740000|2025-02-05 08:39:00|109403.7|109378.7|109414.6|109364.6|109428.9|109378.9|109403.7|109364.6|25
1738744750000|2025-02-05 08:39:10|109415.5|109365.5|109416.2|109366.2|109420.4|109370.4|109411.7|109361.7|23
1738744760000|2025-02-05 08:39:20|109414.5|109364.5|109415.8|109365.8|109422.7|109375.9|109398.5|109362.3|30
1738744770000|2025-02-05 08:39:30|109415.5|109365.5|109420.4|109370.4|109425.9|109375.9|109412.7|109362.7|18
1738744780000|2025-02-05 08:39:40|109421.3|109371.3|109410.7|109360.7|109424.5|109374.5|109410.7|109360.7|14
1738744790000|2025-02-05 08:39:50|109410.5|109360.5|109399.6|109349.6|109411.3|109361.3|109399.6|109349.6|15
1738744800000|2025-02-05 08:40:00|109398.5|109348.5|109386.5|109336.5|109398.5|109348.5|109386|109336|17
1738744810000|2025-02-05 08:40:10|109387.3|109337.3|109388.4|109338.4|109391.6|109341.6|109386.9|109336.9|21
1738744820000|2025-02-05 08:40:20|109387.3|109337.3|109384.7|109334.7|109387.3|109337.3|109384.7|109334.7|5
1738744830000|2025-02-05 08:40:30|109385.9|109335.9|109389.4|109339.4|109396.4|109346.4|109385.9|109335.9|17
1738744840000|2025-02-05 08:40:40|109390.2|109340.2|109379.9|109329.9|109390.2|109340.2|109379.5|109329.5|15
1738744850000|2025-02-05 08:40:50|109380|109330|109380.8|109330.8|109381.1|109331.1|109379.7|109329.7|5
1738744860000|2025-02-05 08:41:00|109379.7|109329.7|109369.2|109319.2|109379.7|109329.7|109361.6|109311.6|33
1738744870000|2025-02-05 08:41:10|109367.7|109317.7|109363|109313|109367.7|109317.7|109353.8|109303.8|19
1738744880000|2025-02-05 08:41:20|109364.4|109314.4|109387.1|109337.1|109387.1|109337.1|109364.4|109314.4|21
1738744890000|2025-02-05 08:41:30|109386.3|109336.3|109369.6|109344.6|109386.7|109345.4|109366.8|109332.9|22
1738744900000|2025-02-05 08:41:40|109368.6|109343.6|109367.8|109342.8|109371.3|109346.3|109364.7|109339.7|20
1738744910000|2025-02-05 08:41:50|109368.9|109343.9|109364.9|109339.9|109369.7|109344.7|109364.9|109339.9|8
1738744920000|2025-02-05 08:42:00|109365.9|109340.9|109368.9|109343.9|109368.9|109343.9|109362.8|109337.8|11
1738744930000|2025-02-05 08:42:10|109368.1|109343.1|109369.7|109344.7|109373.3|109348.3|109367.1|109342.1|16
1738744940000|2025-02-05 08:42:20|109370.4|109345.4|109381|109356|109384.3|109359.3|109369.7|109344.7|16
1738744950000|2025-02-05 08:42:30|109388.1|109363.1|109380.1|109355.1|109388.9|109363.9|109380|109355|20
1738744960000|2025-02-05 08:42:40|109379.2|109354.2|109396.8|109371.8|109396.8|109371.8|109372.2|109347.2|22
1738744970000|2025-02-05 08:42:50|109398.1|109373.1|109395.5|109370.5|109407.2|109382.2|109395.5|109370.5|30
1738744980000|2025-02-05 08:43:00|109394.7|109369.7|109381.6|109356.6|109396.7|109371.7|109379.4|109354.4|29
1738744990000|2025-02-05 08:43:10|109382.4|109357.4|109387.6|109362.6|109392|109367|109375.8|109350.8|32
1738745000000|2025-02-05 08:43:20|109388.5|109363.5|109381.7|109356.7|109393.7|109368.7|109377.9|109352.9|31
1738745010000|2025-02-05 08:43:30|109380.9|109355.9|109375.1|109350.1|109383.8|109358.8|109374|109349|23
1738745020000|2025-02-05 08:43:40|109374.3|109349.3|109362.2|109337.2|109374.3|109349.3|109361.2|109336.2|25
1738745030000|2025-02-05 08:43:50|109361.2|109336.2|109357.5|109332.5|109368.1|109343.1|109357.5|109332.5|15
1738745040000|2025-02-05 08:44:00|109355.4|109330.4|109352.8|109327.8|109356|109331|109351|109326|14
1738745050000|2025-02-05 08:44:10|109351.6|109326.6|109344.2|109319.2|109355.4|109330.4|109344.2|109319.2|21
1738745060000|2025-02-05 08:44:20|109342.9|109317.9|109325.3|109300.3|109342.9|109317.9|109324.6|109299.6|15
1738745070000|2025-02-05 08:44:30|109327.1|109302.1|109346.3|109296.3|109347.5|109306.1|109319.2|109294.2|24
1738745080000|2025-02-05 08:44:40|109342.8|109292.8|109363.1|109284.2|109363.1|109296|109342.3|109282.9|8
1738745090000|2025-02-05 08:44:50|109364.2|109285.3|109363|109247|109378.9|109285.3|109363|109247|10
1738745100000|2025-02-05 08:45:00|109318.9|109268.9|109323.2|109273.2|109324.3|109274.3|109310.3|109260.3|18
1738745110000|2025-02-05 08:45:10|109322.4|109272.4|109320.8|109270.8|109325.6|109275.6|109318.3|109268.3|17
1738745120000|2025-02-05 08:45:20|109321.4|109271.4|109310.2|109260.2|109323.3|109273.3|109310.2|109260.2|15
1738745130000|2025-02-05 08:45:30|109311.1|109261.1|109310.8|109260.8|109313.1|109263.1|109308.2|109258.2|18
1738745140000|2025-02-05 08:45:40|109310|109260|109285.5|109260.5|109310.8|109273|109285.5|109254.1|25
1738745150000|2025-02-05 08:45:50|109286.7|109261.7|109300.9|109250.9|109300.9|109262.3|109285.8|109248.6|11
1738745160000|2025-02-05 08:46:00|109299|109249|109302.2|109277.2|109310.3|109277.2|109294.7|109245.8|21
1738745170000|2025-02-05 08:46:10|109301.4|109276.4|109293.6|109268.6|109302.2|109277.2|109291.7|109266.7|26
1738745180000|2025-02-05 08:46:20|109293.2|109268.2|109298.8|109248.8|109299.1|109268.2|109290.4|109240.4|17
1738745190000|2025-02-05 08:46:30|109298|109248|109299.4|109249.4|109304.5|109254.5|109297.8|109247.8|15
1738745200000|2025-02-05 08:46:40|109300.4|109250.4|109273.9|109248.9|109303.6|109256.7|109273.9|109248.1|24
1738745210000|2025-02-05 08:46:50|109272.2|109247.2|109263.9|109213.9|109274.6|109249.6|109260.1|109213|29
1738745220000|2025-02-05 08:47:00|109263|109213|109252.6|109227.6|109269.6|109227.6|109246.8|109207.7|26
1738745230000|2025-02-05 08:47:10|109253.4|109228.4|109256.7|109231.7|109257.6|109232.6|109253.4|109228.4|22
1738745240000|2025-02-05 08:47:20|109269.2|109219.2|109277.9|109227.9|109280.7|109230.7|109268.4|109218.4|12
1738745250000|2025-02-05 08:47:30|109278.9|109228.9|109270.5|109220.5|109279.1|109229.1|109266.2|109216.2|19
1738745260000|2025-02-05 08:47:40|109269.3|109219.3|109277.4|109227.4|109279.5|109229.5|109264.5|109214.5|19
1738745270000|2025-02-05 08:47:50|109278.4|109228.4|109276.9|109251.9|109282.6|109257.6|109264.3|109228.2|25
1738745280000|2025-02-05 08:48:00|109275.9|109250.9|109271.2|109246.2|109276.2|109251.2|109270.1|109245.1|20
1738745290000|2025-02-05 08:48:10|109272|109247|109278|109253|109278.3|109253.3|109271.9|109246.9|19
1738745300000|2025-02-05 08:48:20|109275.3|109250.3|109269.5|109244.5|109275.3|109250.3|109267.7|109242.7|8
1738745310000|2025-02-05 08:48:30|109268.5|109243.5|109278.4|109253.4|109279.3|109254.3|109268.5|109243.5|20
1738745320000|2025-02-05 08:48:40|109276.5|109251.5|109295.1|109270.1|109295.1|109270.1|109275.7|109250.7|24
1738745330000|2025-02-05 08:48:50|109296.3|109271.3|109294.5|109269.5|109298.6|109273.6|109293|109268|15
1738745340000|2025-02-05 08:49:00|109295.3|109270.3|109305.5|109280.5|109305.5|109280.5|109295.3|109270.3|15
1738745350000|2025-02-05 08:49:10|109306.7|109281.7|109303.5|109278.5|109306.7|109281.7|109300.7|109275.7|11
1738745360000|2025-02-05 08:49:20|109304.3|109279.3|109298.7|109273.7|109304.7|109279.7|109298.7|109273.7|16
1738745370000|2025-02-05 08:49:30|109297.3|109272.3|109316.5|109266.5|109323.5|109274.3|109297.3|109260.5|20
1738745380000|2025-02-05 08:49:40|109314.3|109264.3|109294.4|109244.4|109314.4|109264.4|109290.9|109240.9|13
1738745390000|2025-02-05 08:49:50|109322.9|109222.2|109313.8|109228.3|109324.6|109230.7|109307|109211.5|15
1738745400000|2025-02-05 08:50:00|109320.3|109243|109308.2|109258.2|109337.6|109272.1|109304.8|109243|27
1738745410000|2025-02-05 08:50:10|109309.4|109259.4|109306.1|109256.1|109309.4|109259.4|109303.2|109253.2|14
1738745420000|2025-02-05 08:50:20|109306.7|109256.7|109299.6|109249.6|109306.7|109256.7|109299.6|109249.6|7
1738745430000|2025-02-05 08:50:30|109305.6|109255.6|109307.2|109257.2|109308.8|109258.8|109303.5|109253.5|8
1738745440000|2025-02-05 08:50:40|109305.7|109255.7|109306.2|109256.2|109306.2|109256.2|109304.4|109254.4|4
1738745450000|2025-02-05 08:50:50|109306.9|109256.9|109304.9|109254.9|109306.9|109256.9|109304.9|109254.9|3
1738745460000|2025-02-05 08:51:00|109305.9|109255.9|109284.4|109234.4|109305.9|109255.9|109284.4|109234.4|17
1738745470000|2025-02-05 08:51:10|109283.2|109233.2|109280.9|109230.9|109283.2|109233.2|109274.5|109224.5|18
1738745480000|2025-02-05 08:51:20|109277.1|109227.1|109282.6|109232.6|109282.6|109232.6|109276|109226|10
1738745490000|2025-02-05 08:51:30|109280.3|109230.3|109272.3|109222.3|109280.3|109230.3|109269.6|109219.6|19
1738745500000|2025-02-05 08:51:40|109273.1|109223.1|109251.4|109201.4|109273.1|109223.1|109240.8|109199.6|26
1738745510000|2025-02-05 08:51:50|109252.5|109202.5|109253.2|109203.2|109257.8|109207.8|109252.5|109202.5|14
1738745520000|2025-02-05 08:52:00|109253.8|109203.8|109251.1|109201.1|109259.7|109209.7|109247.2|109197.2|38
1738745530000|2025-02-05 08:52:10|109250|109200|109259.5|109234.5|109259.5|109234.5|109248.2|109199.1|20
1738745540000|2025-02-05 08:52:20|109260.3|109235.3|109280.8|109230.8|109282.4|109248.1|109260.3|109227.4|20
1738745550000|2025-02-05 08:52:30|109279|109229|109270.2|109245.2|109279|109246.8|109268.2|109226.2|11
1738745560000|2025-02-05 08:52:40|109268.4|109243.4|109270|109245|109272.7|109247.7|109268.4|109243.4|8
1738745570000|2025-02-05 08:52:50|109271.7|109246.7|109270.3|109245.3|109271.7|109246.7|109267.3|109242.3|9
1738745580000|2025-02-05 08:53:00|109270.9|109245.9|109287.3|109237.3|109289.3|109255|109270.9|109237.3|16
1738745590000|2025-02-05 08:53:10|109289.3|109239.3|109267.7|109242.7|109289.3|109244.5|109267.7|109232.7|16
1738745600000|2025-02-05 08:53:20|109268.5|109243.5|109284.2|109234.2|109284.2|109244.5|109267.4|109234.2|7
1738745610000|2025-02-05 08:53:30|109281.8|109231.8|109269.1|109244.1|109283.7|109248.9|109266.3|109231.8|21
1738745620000|2025-02-05 08:53:40|109270.3|109245.3|109272.4|109247.4|109273.5|109248.5|109268|109243|9
1738745640000|2025-02-05 08:54:00|109271.1|109246.1|109269.4|109244.4|109272.3|109247.3|109269.4|109244.4|9
1738745650000|2025-02-05 08:54:10|109270.2|109245.2|109258.9|109233.9|109270.2|109245.2|109257.5|109232.5|12
1738745660000|2025-02-05 08:54:20|109261.1|109236.1|109264.8|109239.8|109266.6|109241.6|109258.4|109233.4|16
1738745670000|2025-02-05 08:54:30|109266.6|109241.6|109272|109222|109273.6|109241.6|109260.8|109222|13
1738745680000|2025-02-05 08:54:40|109269.4|109219.4|109288.1|109209.2|109290.1|109223.9|109268.4|109209.2|15
1738745690000|2025-02-05 08:54:50|109285|109204.4|109308.1|109192.1|109316.8|109204.4|109285|109176|17
1738745700000|2025-02-05 08:55:00|109306.1|109190.1|109241.9|109191.9|109307.9|109194.4|109241.9|109176.5|27
1738745710000|2025-02-05 08:55:10|109242.7|109192.7|109238.3|109188.3|109244|109194|109236.5|109186.5|25
1738745720000|2025-02-05 08:55:20|109239.1|109189.1|109234.2|109184.2|109240.9|109190.9|109229.4|109179.4|22
1738745730000|2025-02-05 08:55:30|109234.9|109184.9|109234.8|109184.8|109236.6|109186.6|109233.6|109183.6|13
1738745740000|2025-02-05 08:55:40|109236.1|109186.1|109234|109184|109237.3|109187.3|109233|109183|13
1738745750000|2025-02-05 08:55:50|109233|109183|109229|109204|109236.5|109206|109229|109180.2|15
1738745760000|2025-02-05 08:56:00|109230.7|109205.7|109224.7|109199.7|109230.7|109205.7|109224.7|109199.7|15
1738745770000|2025-02-05 08:56:10|109227.9|109202.9|109227.5|109202.5|109227.9|109202.9|109226.3|109201.3|5
1738745780000|2025-02-05 08:56:20|109228.9|109203.9|109247.9|109222.9|109249|109224|109228.9|109203.9|16
1738745790000|2025-02-05 08:56:30|109246.1|109221.1|109262.7|109237.7|109267.9|109242.9|109246.1|109221.1|22
1738745800000|2025-02-05 08:56:40|109263.5|109238.5|109290.5|109240.5|109292|109250.1|109263.4|109238.4|20
1738745810000|2025-02-05 08:56:50|109292.1|109242.1|109277.4|109252.4|109293|109253.1|109276.3|109237.7|12
1738745820000|2025-02-05 08:57:00|109276.8|109251.8|109278.7|109253.7|109278.9|109253.9|109276.5|109251.5|7
1738745830000|2025-02-05 08:57:10|109277.6|109252.6|109265|109240|109297.4|109254.5|109261|109236|27
1738745840000|2025-02-05 08:57:20|109263.9|109238.9|109252.9|109227.9|109263.9|109238.9|109248.9|109223.9|20
1738745850000|2025-02-05 08:57:30|109255.2|109230.2|109242.9|109217.9|109258.5|109233.5|109233.1|109208.1|30
1738745860000|2025-02-05 08:57:40|109243.8|109218.8|109243.5|109218.5|109246.7|109221.7|109239.6|109214.6|20
1738745870000|2025-02-05 08:57:50|109245|109220|109245|109220|109249.6|109224.6|109241.6|109216.6|23
1738745880000|2025-02-05 08:58:00|109246|109221|109243.9|109218.9|109251.3|109226.3|109242.2|109217.2|25
1738745890000|2025-02-05 08:58:10|109242.8|109217.8|109233.2|109208.2|109246|109221|109233.2|109208.2|13
1738745900000|2025-02-05 08:58:20|109234.1|109209.1|109242.8|109217.8|109242.8|109217.8|109234.1|109209.1|8
1738745910000|2025-02-05 08:58:30|109244|109219|109246.1|109221.1|109251.2|109226.2|109241.9|109216.9|31
1738745920000|2025-02-05 08:58:40|109249.3|109224.3|109253.6|109228.6|109253.6|109228.6|109240.6|109215.6|27
1738745930000|2025-02-05 08:58:50|109255.2|109230.2|109251.6|109226.6|109255.9|109230.9|109251.6|109226.6|10
1738745940000|2025-02-05 08:59:00|109252.6|109227.6|109253.8|109228.8|109257.9|109232.9|109250.9|109225.9|19
1738745950000|2025-02-05 08:59:10|109252.8|109227.8|109239.1|109214.1|109252.8|109227.8|109238.5|109213.5|18
1738745960000|2025-02-05 08:59:20|109241.1|109216.1|109242.6|109217.6|109245.9|109220.9|109240.2|109215.2|21
1738745970000|2025-02-05 08:59:30|109244|109219|109244.5|109194.5|109247.5|109222.5|109238.4|109194.2|16
1738745980000|2025-02-05 08:59:40|109241.4|109191.4|109243.6|109193.6|109243.6|109193.6|109231.6|109181.6|15
1738745990000|2025-02-05 08:59:50|109263.9|109173.7|109292.1|109176.1|109295.1|109182.9|109263.1|109160.8|42
1738746000000|2025-02-05 09:00:00|109281.6|109165.6|109229.8|109179.8|109281.6|109179.8|109229.8|109153.6|13
1738746010000|2025-02-05 09:00:10|109230.5|109180.5|109223.3|109173.3|109231.3|109181.3|109214.2|109164.2|29
1738746020000|2025-02-05 09:00:20|109224.7|109174.7|109204.8|109154.8|109230|109180|109201.9|109151.9|27
1738746030000|2025-02-05 09:00:30|109203.6|109153.6|109205.4|109155.4|109212.1|109162.1|109203.1|109153.1|24
1738746040000|2025-02-05 09:00:40|109206.4|109156.4|109206.7|109156.7|109211|109161|109202.9|109152.9|15
1738746050000|2025-02-05 09:00:50|109208.3|109158.3|109218.3|109168.3|109220.2|109170.2|109208.3|109158.3|11
1738746060000|2025-02-05 09:01:00|109217.3|109167.3|109216.2|109166.2|109219.3|109169.3|109216|109166|10
1738746070000|2025-02-05 09:01:10|109217.5|109167.5|109217.7|109167.7|109220.2|109170.2|109216.1|109166.1|17
1738746080000|2025-02-05 09:01:20|109216.8|109166.8|109190.3|109165.3|109216.8|109168.8|109180.8|109155.1|18
1738746090000|2025-02-05 09:01:30|109191|109166|109182.2|109157.2|109191|109166|109181.3|109156.3|11
1738746100000|2025-02-05 09:01:40|109180.8|109155.8|109178.9|109153.9|109180.8|109155.8|109177.8|109152.8|8
1738746110000|2025-02-05 09:01:50|109177.4|109152.4|109178.4|109153.4|109179.4|109154.4|109172.8|109147.8|24
1738746120000|2025-02-05 09:02:00|109178.1|109153.1|109183.4|109158.4|109183.4|109158.4|109178.1|109153.1|5
1738746130000|2025-02-05 09:02:10|109184.4|109159.4|109181.6|109156.6|109185.7|109160.7|109177.9|109152.9|17
1738746140000|2025-02-05 09:02:20|109187.9|109162.9|109182.5|109157.5|109189.1|109164.1|109181.5|109156.5|13
1738746150000|2025-02-05 09:02:30|109181.6|109156.6|109184.7|109159.7|109184.7|109159.7|109180.4|109155.4|9
1738746160000|2025-02-05 09:02:40|109183.8|109158.8|109175.6|109150.6|109184.8|109159.8|109175.6|109150.6|19
1738746170000|2025-02-05 09:02:50|109176.5|109151.5|109185.1|109160.1|109188.8|109163.8|109176.5|109151.5|13
1738746180000|2025-02-05 09:03:00|109188.3|109163.3|109179.9|109154.9|109188.3|109163.3|109176.5|109151.5|15
1738746190000|2025-02-05 09:03:10|109181|109156|109187.7|109137.7|109188.9|109156|109163.7|109137.7|34
1738746200000|2025-02-05 09:03:20|109176.1|109151.1|109167.4|109142.4|109177.5|109152.5|109167.4|109142.4|19
1738746210000|2025-02-05 09:03:30|109166.8|109141.8|109168.3|109143.3|109168.6|109143.6|109162.6|109137.6|12
1738746220000|2025-02-05 09:03:40|109169.6|109144.6|109165.8|109140.8|109176.4|109151.4|109165.8|109140.8|21
1738746230000|2025-02-05 09:03:50|109164.7|109139.7|109185|109160|109186.8|109161.8|109162.8|109137.8|28
1738746240000|2025-02-05 09:04:00|109184.5|109159.5|109214.1|109189.1|109215.7|109190.7|109184.5|109159.5|43
1738746250000|2025-02-05 09:04:10|109216.1|109191.1|109191.5|109166.5|109216.1|109191.1|109186|109161|46
1738746260000|2025-02-05 09:04:20|109191|109166|109211.8|109186.8|109241.5|109212.8|109189.9|109164.9|40
1738746270000|2025-02-05 09:04:30|109212.7|109187.7|109207.2|109157.2|109212.8|109187.8|109198.5|109157.2|32
1738746280000|2025-02-05 09:04:40|109207.1|109157.1|109177.5|109152.5|109208.2|109168.5|109176.7|109151.7|39
1738746290000|2025-02-05 09:04:50|109178.5|109153.5|109175.7|109150.7|109179.7|109154.7|109174.3|109149.3|28
1738746300000|2025-02-05 09:05:00|109177|109152|109182.6|109157.6|109183|109158|109173.6|109148.6|16
1738746310000|2025-02-05 09:05:10|109184.1|109159.1|109168.1|109143.1|109192.7|109167.7|109168.1|109143.1|30
1738746320000|2025-02-05 09:05:20|109164.3|109139.3|109170.5|109145.5|109175.5|109150.5|109159.3|109134.3|26
1738746330000|2025-02-05 09:05:30|109171.4|109146.4|109176.2|109151.2|109180|109155|109171.4|109146.4|20
1738746340000|2025-02-05 09:05:40|109177.4|109152.4|109184.4|109159.4|109190|109165|109175.2|109150.2|20
1738746350000|2025-02-05 09:05:50|109183.6|109158.6|109186.3|109161.3|109187.8|109162.8|109182.7|109157.7|21
1738746360000|2025-02-05 09:06:00|109185.4|109160.4|109188.7|109163.7|109191.4|109166.4|109183.9|109158.9|21
1738746370000|2025-02-05 09:06:10|109187.7|109162.7|109187.4|109162.4|109198.4|109173.4|109187.4|109162.4|24
1738746380000|2025-02-05 09:06:20|109186.5|109161.5|109198.7|109173.7|109199.8|109174.8|109183.9|109158.9|20
1738746390000|2025-02-05 09:06:30|109196.8|109171.8|109197.4|109172.4|109199.4|109174.4|109190.3|109165.3|19
1738746400000|2025-02-05 09:06:40|109198.2|109173.2|109194|109169|109198.2|109173.2|109191.4|109166.4|7
1738746410000|2025-02-05 09:06:50|109196.8|109171.8|109190.5|109165.5|109198.7|109173.7|109189.7|109164.7|9
1738746420000|2025-02-05 09:07:00|109188.6|109163.6|109186.1|109161.1|109191.4|109166.4|109183.8|109158.8|33
1738746430000|2025-02-05 09:07:10|109187.4|109162.4|109181.2|109156.2|109190.6|109165.6|109180.5|109155.5|19
1738746440000|2025-02-05 09:07:20|109182.8|109157.8|109201.7|109176.7|109203.4|109178.4|109182.8|109157.8|18
1738746450000|2025-02-05 09:07:30|109203.6|109178.6|109210.9|109185.9|109225.5|109200.5|109203.6|109178.6|24
1738746460000|2025-02-05 09:07:40|109211.8|109186.8|109206|109181|109213.5|109188.5|109205.2|109180.2|10
1738746470000|2025-02-05 09:07:50|109205.2|109180.2|109226.3|109176.3|109228.3|109187.2|109205.2|109176.1|14
1738746480000|2025-02-05 09:08:00|109222.6|109172.6|109219.5|109169.5|109222.6|109172.6|109217.1|109167.1|14
1738746490000|2025-02-05 09:08:10|109218.7|109168.7|109219.2|109169.2|109219.2|109169.2|109214.4|109164.4|9
1738746500000|2025-02-05 09:08:20|109218.4|109168.4|109220.3|109170.3|109221.4|109171.4|109216|109166|18
1738746510000|2025-02-05 09:08:30|109222.3|109172.3|109228.1|109178.1|109230|109180|109222.3|109172.3|22
1738746520000|2025-02-05 09:08:40|109229.8|109179.8|109225.4|109175.4|109230.6|109180.6|109225.4|109175.4|7
1738746530000|2025-02-05 09:08:50|109226.3|109176.3|109232|109182|109232|109182|109226.3|109176.3|12
1738746540000|2025-02-05 09:09:00|109232.8|109182.8|109231.9|109181.9|109232.8|109182.8|109227.7|109177.7|8
1738746560000|2025-02-05 09:09:20|109232.8|109182.8|109231.7|109181.7|109232.8|109182.8|109225.5|109175.5|19
1738746570000|2025-02-05 09:09:30|109232.6|109182.6|109236|109186|109236|109186|109229.9|109179.9|15
1738746580000|2025-02-05 09:09:40|109240.1|109190.1|109232.6|109182.6|109243.4|109193.4|109226.1|109176.1|20
1738746590000|2025-02-05 09:09:50|109230|109180|109227.1|109177.1|109232.6|109182.6|109223.7|109173.7|18
1738746600000|2025-02-05 09:10:00|109228.6|109178.6|109226.7|109176.7|109232.5|109182.5|109224.9|109174.9|12
1738746610000|2025-02-05 09:10:10|109224.9|109174.9|109246.8|109196.8|109247.7|109197.7|109224.9|109174.9|25
1738746620000|2025-02-05 09:10:20|109245.4|109195.4|109233.4|109208.4|109255.9|109209|109233.4|109194.4|28
1738746630000|2025-02-05 09:10:30|109234|109209|109217|109192|109237|109212|109217|109192|18
1738746640000|2025-02-05 09:10:40|109215.9|109190.9|109207.8|109182.8|109215.9|109190.9|109205.7|109180.7|17
1738746650000|2025-02-05 09:10:50|109206.8|109181.8|109208.2|109183.2|109219.2|109194.2|109206.8|109181.8|18
1738746660000|2025-02-05 09:11:00|109209.2|109184.2|109217|109192|109218.8|109193.8|109209.2|109184.2|14
1738746670000|2025-02-05 09:11:10|109218.8|109193.8|109219.9|109194.9|109220.3|109195.3|109212.3|109187.3|16
1738746680000|2025-02-05 09:11:20|109220.7|109195.7|109226.3|109201.3|109227.9|109202.9|109219.8|109194.8|20
1738746690000|2025-02-05 09:11:30|109225.5|109200.5|109239.8|109214.8|109244.8|109219.8|109225.5|109200.5|15
1738746700000|2025-02-05 09:11:40|109239.2|109214.2|109243.9|109193.9|109247.6|109214.8|109238.8|109193.9|9
1738746710000|2025-02-05 09:11:50|109244.9|109194.9|109239.4|109189.4|109248|109198|109237.2|109187.2|16
1738746720000|2025-02-05 09:12:00|109238.1|109188.1|109230.1|109180.1|109241|109191|109229.7|109179.7|24
1738746730000|2025-02-05 09:12:10|109230.3|109180.3|109225.9|109175.9|109230.3|109180.3|109222.5|109172.5|19
1738746740000|2025-02-05 09:12:20|109227.2|109177.2|109227.7|109177.7|109233.7|109183.7|109225.6|109175.6|15
1738746750000|2025-02-05 09:12:30|109226.7|109176.7|109227.2|109177.2|109228.7|109178.7|109226.7|109176.7|3
1738746760000|2025-02-05 09:12:40|109228.3|109178.3|109224.1|109174.1|109230.4|109180.4|109221.5|109171.5|15
1738746770000|2025-02-05 09:12:50|109222.6|109172.6|109220.1|109170.1|109231.9|109181.9|109218.2|109168.2|25
1738746780000|2025-02-05 09:13:00|109221|109171|109217.1|109167.1|109221|109171|109211.1|109161.1|18
1738746790000|2025-02-05 09:13:10|109215.7|109165.7|109211.9|109161.9|109215.7|109177|109196.2|109160.9|23
1738746800000|2025-02-05 09:13:20|109212.8|109162.8|109201.6|109151.6|109212.8|109170.6|109185.3|109151.4|28
1738746810000|2025-02-05 09:13:30|109201.1|109151.1|109190.7|109165.7|109202.5|109168.4|109186|109150.1|20
1738746820000|2025-02-05 09:13:40|109192.2|109167.2|109196|109171|109199.4|109174.4|109187.4|109162.4|24
1738746830000|2025-02-05 09:13:50|109195.5|109170.5|109194.1|109169.1|109195.5|109170.5|109193|109168|6
1738746840000|2025-02-05 09:14:00|109195.1|109170.1|109199.5|109174.5|109202.3|109177.3|109195.1|109170.1|25
1738746850000|2025-02-05 09:14:10|109199.8|109174.8|109201.5|109176.5|109218|109181.4|109198.9|109167|18
1738746860000|2025-02-05 09:14:20|109200.3|109175.3|109196.4|109171.4|109212.4|109178.7|109193.7|109156.4|24
1738746870000|2025-02-05 09:14:30|109195.2|109170.2|109187.1|109162.1|109195.2|109170.2|109185.9|109160.9|10
1738746880000|2025-02-05 09:14:40|109186.1|109161.1|109186|109161|109190.6|109165.6|109184.2|109159.2|17
1738746890000|2025-02-05 09:14:50|109187|109162|109195.6|109170.6|109195.6|109170.6|109180.8|109155.8|18
1738746900000|2025-02-05 09:15:00|109194.1|109169.1|109201.3|109176.3|109203.4|109178.4|109194.1|109169.1|23
1738746910000|2025-02-05 09:15:10|109202|109177|109205.5|109180.5|109209|109184|109199.4|109174.4|25
1738746920000|2025-02-05 09:15:20|109206.4|109181.4|109194.7|109169.7|109211.5|109186.5|109194.4|109169.4|24
1738746930000|2025-02-05 09:15:30|109192.8|109167.8|109190.5|109165.5|109192.8|109167.8|109186.7|109161.7|24
1738746940000|2025-02-05 09:15:40|109189.4|109164.4|109191.2|109166.2|109200.9|109175.9|109189.4|109164.4|16
1738746950000|2025-02-05 09:15:50|109192.4|109167.4|109195.6|109170.6|109197.7|109172.7|109190.1|109165.1|14
1738746960000|2025-02-05 09:16:00|109194.6|109169.6|109184.4|109159.4|109195.9|109170.9|109183.2|109158.2|20
1738746970000|2025-02-05 09:16:10|109183.4|109158.4|109185.8|109160.8|109189.3|109164.3|109182.4|109157.4|11
1738746980000|2025-02-05 09:16:20|109184.8|109159.8|109162.8|109112.8|109196|109171|109162.8|109099.2|26
1738746990000|2025-02-05 09:16:30|109164.3|109114.3|109141.1|109116.1|109175.2|109143.8|109139.9|109114.3|44
1738747000000|2025-02-05 09:16:40|109142.9|109117.9|109119.8|109094.8|109155.9|109130.9|109109.9|109084.9|58
1738747010000|2025-02-05 09:16:50|109123.6|109098.6|109155.9|109105.9|109187.1|109128.9|109119.8|109085.6|53
1738747020000|2025-02-05 09:17:00|109152.4|109102.4|109165|109115|109165|109115|109145|109095|38
1738747030000|2025-02-05 09:17:10|109165.8|109115.8|109175.2|109125.2|109177.2|109127.2|109165.8|109115.8|26
1738747040000|2025-02-05 09:17:20|109174.6|109124.6|109169.2|109119.2|109178.2|109128.2|109168.9|109118.9|23
1738747050000|2025-02-05 09:17:30|109166.4|109116.4|109174.7|109124.7|109179.7|109129.7|109166.3|109116.3|16
1738747060000|2025-02-05 09:17:40|109172.6|109122.6|109183.5|109133.5|109215.8|109140.9|109166.6|109116.6|24
1738747070000|2025-02-05 09:17:50|109179.9|109129.9|109177.5|109127.5|109184|109134|109168.6|109118.6|22
1738747080000|2025-02-05 09:18:00|109178.3|109128.3|109170.4|109145.4|109182.8|109146.2|109167.8|109128.3|18
1738747090000|2025-02-05 09:18:10|109183|109133|109173.3|109148.3|109183.8|109148.5|109166.8|109132.6|10
1738747100000|2025-02-05 09:18:20|109172|109147|109181.6|109156.6|109183.8|109158.8|109170.8|109145.8|15
1738747110000|2025-02-05 09:18:30|109180.5|109155.5|109182.2|109157.2|109183.2|109158.2|109176.1|109151.1|25
1738747120000|2025-02-05 09:18:40|109180.5|109155.5|109177.4|109152.4|109184.3|109159.3|109176.1|109151.1|15
1738747130000|2025-02-05 09:18:50|109179.9|109154.9|109184.6|109159.6|109184.8|109159.8|109177.5|109152.5|17
1738747140000|2025-02-05 09:19:00|109185.7|109160.7|109188.3|109163.3|109191.9|109166.9|109184.9|109159.9|18
1738747150000|2025-02-05 09:19:10|109187.1|109162.1|109189.5|109164.5|109192.5|109167.5|109177.2|109152.2|23
1738747160000|2025-02-05 09:19:20|109190.4|109165.4|109195|109170|109198.3|109173.3|109190.4|109165.4|13
1738747170000|2025-02-05 09:19:30|109193.9|109168.9|109194.4|109169.4|109196.8|109171.8|109192.4|109167.4|14
1738747180000|2025-02-05 09:19:40|109197.5|109172.5|109193.7|109168.7|109197.5|109172.5|109193.2|109168.2|10
1738747190000|2025-02-05 09:19:50|109192|109167|109187.1|109162.1|109192|109167|109184.1|109159.1|19
1738747200000|2025-02-05 09:20:00|109188|109163|109185.7|109160.7|109188|109163|109184.6|109159.6|10
1738747210000|2025-02-05 09:20:10|109187|109162|109230.8|109180.8|109232.7|109199.5|109186|109161|43
1738747220000|2025-02-05 09:20:20|109217.5|109192.5|109218.4|109168.4|109221.9|109193.3|109211.3|109168.4|17
1738747230000|2025-02-05 09:20:30|109217.6|109167.6|109203.2|109178.2|109217.6|109181.3|109199.4|109167.6|17
1738747240000|2025-02-05 09:20:40|109204.2|109179.2|109207.4|109182.4|109208.2|109183.2|109201.4|109176.4|24
1738747250000|2025-02-05 09:20:50|109208.5|109183.5|109211.1|109186.1|109211.8|109186.8|109200.2|109175.2|14
1738747260000|2025-02-05 09:21:00|109210.1|109185.1|109218.7|109193.7|109220.5|109195.5|109202.7|109177.7|18
1738747270000|2025-02-05 09:21:10|109217.6|109192.6|109224.6|109174.6|109224.6|109192.6|109210.9|109168.8|18
1738747280000|2025-02-05 09:21:20|109215.7|109190.7|109237|109187|109237|109199|109215.4|109187|12
1738747290000|2025-02-05 09:21:30|109235.3|109185.3|109233.7|109183.7|109237|109187|109230.8|109180.8|19
1738747300000|2025-02-05 09:21:40|109235.3|109185.3|109221.5|109171.5|109235.3|109185.3|109220|109170|10
1738747310000|2025-02-05 09:21:50|109222.7|109172.7|109219|109169|109222.7|109172.7|109218|109168|13
1738747320000|2025-02-05 09:22:00|109218.1|109168.1|109224.4|109174.4|109224.4|109174.4|109217|109167|9
1738747330000|2025-02-05 09:22:10|109225.3|109175.3|109225.2|109175.2|109226.2|109176.2|109225.2|109175.2|5
1738747340000|2025-02-05 09:22:20|109224.1|109174.1|109207.2|109182.2|109224.1|109183.9|109207.2|109172.9|6
1738747350000|2025-02-05 09:22:30|109208|109183|109208.4|109183.4|109212.8|109187.8|109207.9|109182.9|7
1738747360000|2025-02-05 09:22:40|109207.6|109182.6|109220|109170|109220|109182.6|109205.3|109170|6
1738747370000|2025-02-05 09:22:50|109218.1|109168.1|109219.7|109169.7|109223.8|109173.8|109218.1|109168.1|10
1738747380000|2025-02-05 09:23:00|109218.7|109168.7|109218.7|109168.7|109218.7|109168.7|109216.3|109166.3|7
1738747390000|2025-02-05 09:23:10|109219.9|109169.9|109219|109169|109221.1|109171.1|109217.3|109167.3|8
1738747400000|2025-02-05 09:23:20|109217.7|109167.7|109178.3|109153.3|109217.7|109167.7|109178.1|109153|23
1738747410000|2025-02-05 09:23:30|109179.4|109154.4|109176.4|109151.4|109184.4|109159.4|109176.4|109151.4|13
1738747420000|2025-02-05 09:23:40|109177.8|109152.8|109174|109149|109182.2|109157.2|109173.9|109148.9|14
1738747430000|2025-02-05 09:23:50|109162.7|109137.7|109167.4|109142.4|109169|109144|109162.7|109137.7|13
1738747440000|2025-02-05 09:24:00|109168.6|109143.6|109169.8|109144.8|109171|109146|109168.6|109143.6|4
1738747450000|2025-02-05 09:24:10|109170.6|109145.6|109171.3|109146.3|109171.6|109146.6|109170.4|109145.4|4
1738747460000|2025-02-05 09:24:20|109170.7|109145.7|109184.8|109159.8|109184.8|109159.8|109170.7|109145.7|13
1738747470000|2025-02-05 09:24:30|109185.7|109160.7|109194.7|109169.7|109200.9|109175.9|109185.7|109160.7|22
1738747480000|2025-02-05 09:24:40|109195.8|109170.8|109196.9|109171.9|109199.8|109174.8|109195.8|109170.8|18
1738747490000|2025-02-05 09:24:50|109197.7|109172.7|109190.2|109165.2|109197.7|109172.7|109187.1|109162.1|15
1738747500000|2025-02-05 09:25:00|109191.4|109166.4|109182.9|109157.9|109193.7|109168.7|109182|109157|20
1738747510000|2025-02-05 09:25:10|109183.8|109158.8|109190.3|109165.3|109193.9|109168.9|109183.8|109158.8|29
1738747520000|2025-02-05 09:25:20|109190.8|109165.8|109191.8|109166.8|109191.8|109166.8|109186.6|109161.6|12
1738747530000|2025-02-05 09:25:30|109191.3|109166.3|109216.2|109191.2|109216.2|109191.2|109191.3|109159.3|22
1738747540000|2025-02-05 09:25:40|109215.4|109190.4|109201.7|109176.7|109215.4|109190.4|109199.3|109174.3|24
1738747550000|2025-02-05 09:25:50|109202.9|109177.9|109202.8|109177.8|109203.4|109178.4|109200.5|109175.5|10
1738747560000|2025-02-05 09:26:00|109202|109177|109213.6|109163.6|109215.3|109178.4|109201.2|109163.6|8
1738747570000|2025-02-05 09:26:10|109215.3|109165.3|109210.6|109160.6|109221.7|109171.7|109209.4|109159.4|11
1738747580000|2025-02-05 09:26:20|109209.6|109159.6|109211.4|109161.4|109216.2|109166.2|109209.6|109159.6|19
1738747590000|2025-02-05 09:26:30|109210.1|109160.1|109211.6|109161.6|109211.6|109161.6|109205.8|109155.8|13
1738747600000|2025-02-05 09:26:40|109212.4|109162.4|109212.1|109162.1|109217.8|109167.8|109211.6|109161.6|14
1738747610000|2025-02-05 09:26:50|109213.4|109163.4|109199.8|109149.8|109214.4|109164.4|109188.7|109138.7|25
1738747620000|2025-02-05 09:27:00|109186.7|109161.7|109188.2|109163.2|109188.2|109163.2|109175.1|109150.1|18
1738747630000|2025-02-05 09:27:10|109186.1|109161.1|109183.2|109158.2|109186.1|109161.1|109180.2|109155.2|11
1738747640000|2025-02-05 09:27:20|109181.8|109156.8|109183.2|109158.2|109183.2|109158.2|109181.8|109156.8|3
1738747650000|2025-02-05 09:27:30|109182|109157|109184.9|109159.9|109184.9|109159.9|109177.7|109152.7|6
1738747660000|2025-02-05 09:27:40|109183.9|109158.9|109191.1|109166.1|109192|109167|109183.9|109158.9|11
1738747670000|2025-02-05 09:27:50|109190|109165|109196.5|109171.5|109197.5|109172.5|109187|109162|14
1738747680000|2025-02-05 09:28:00|109198.1|109173.1|109197.2|109172.2|109202.8|109177.8|109197.2|109172.2|11
1738747690000|2025-02-05 09:28:10|109195.9|109170.9|109192.4|109167.4|109195.9|109170.9|109189.3|109164.3|11
1738747700000|2025-02-05 09:28:20|109191.5|109166.5|109193.7|109168.7|109193.7|109168.7|109188.8|109163.8|6
1738747710000|2025-02-05 09:28:30|109192.9|109167.9|109188.7|109163.7|109192.9|109167.9|109188.7|109163.7|4
1738747720000|2025-02-05 09:28:40|109189.9|109164.9|109193.9|109168.9|109196.6|109171.6|109189.9|109164.9|10
1738747730000|2025-02-05 09:28:50|109190.9|109165.9|109189.1|109164.1|109192.1|109167.1|109188.7|109163.7|9
1738747740000|2025-02-05 09:29:00|109186.3|109161.3|109183.6|109158.6|109187.1|109162.1|109183.6|109158.6|10
1738747750000|2025-02-05 09:29:10|109184.5|109159.5|109188|109163|109188|109163|109184.5|109159.5|4
1738747760000|2025-02-05 09:29:20|109190.5|109165.5|109193.4|109168.4|109195.7|109170.7|109190.5|109165.5|5
1738747770000|2025-02-05 09:29:30|109191.5|109166.5|109190|109165|109192.3|109167.3|109184.3|109159.3|13
1738747780000|2025-02-05 09:29:40|109195|109170|109177.1|109152.1|109195|109170|109174.5|109149.5|17
1738747790000|2025-02-05 09:29:50|109177.3|109152.3|109189.2|109164.2|109189.4|109164.4|109177.3|109152.3|13
1738747800000|2025-02-05 09:30:00|109210.1|109160.1|109224.5|109174.5|109224.5|109174.5|109210.1|109160.1|17
1738747810000|2025-02-05 09:30:10|109225.5|109175.5|109226.4|109176.4|109231.4|109181.4|109225.5|109175.5|17
1738747820000|2025-02-05 09:30:20|109227.4|109177.4|109232.7|109182.7|109232.9|109182.9|109227.4|109177.4|9
1738747830000|2025-02-05 09:30:30|109233.7|109183.7|109221.3|109196.3|109237.5|109204.1|109221.3|109182.7|12
1738747840000|2025-02-05 09:30:40|109222.5|109197.5|109219.6|109194.6|109223.3|109198.3|109219.6|109194.6|8
1738747850000|2025-02-05 09:30:50|109218.8|109193.8|109232.3|109182.3|109232.3|109193.8|109217.6|109180.4|6
1738747860000|2025-02-05 09:31:00|109231.5|109181.5|109231.5|109181.5|109234.2|109184.2|109230.2|109180.2|7
1738747870000|2025-02-05 09:31:10|109232.3|109182.3|109222.2|109172.2|109233.5|109183.5|109221.4|109171.4|10
1738747880000|2025-02-05 09:31:20|109221.4|109171.4|109219|109169|109223.1|109173.1|109219|109169|5
1738747890000|2025-02-05 09:31:30|109220.4|109170.4|109209|109184|109220.4|109185.7|109207.1|109170.4|11
1738747900000|2025-02-05 09:31:40|109209.8|109184.8|109211.4|109186.4|109213.4|109188.4|109206.6|109181.6|20
1738747910000|2025-02-05 09:31:50|109213.2|109188.2|109209.3|109184.3|109213.2|109188.2|109209.3|109184.3|6
1738747920000|2025-02-05 09:32:00|109210.2|109185.2|109227|109202|109228.5|109203.5|109209.1|109184.1|23
1738747930000|2025-02-05 09:32:10|109227.8|109202.8|109221.8|109196.8|109232.8|109207.8|109214.7|109189.7|22
1738747940000|2025-02-05 09:32:20|109220.9|109195.9|109227.9|109202.9|109229.8|109204.8|109219.8|109194.8|16
1738747950000|2025-02-05 09:32:30|109229.8|109204.8|109230.7|109205.7|109234.6|109209.6|109227.9|109202.9|15
1738747960000|2025-02-05 09:32:40|109229.7|109204.7|109244|109219|109248.5|109223.5|109229.7|109204.7|25
1738747970000|2025-02-05 09:32:50|109245.3|109220.3|109239.5|109214.5|109245.8|109220.8|109236.4|109211.4|24
1738747980000|2025-02-05 09:33:00|109234.8|109209.8|109228.9|109203.9|109234.8|109209.8|109227|109202|9
1738747990000|2025-02-05 09:33:10|109229.9|109204.9|109229.7|109204.7|109232.7|109207.7|109229.7|109204.7|8
1738748000000|2025-02-05 09:33:20|109225.9|109200.9|109218.7|109193.7|109229.8|109204.8|109203.8|109178.8|20
1738748010000|2025-02-05 09:33:30|109217.9|109192.9|109229.1|109204.1|109232.3|109207.3|109215.5|109190.5|37
1738748020000|2025-02-05 09:33:40|109228.3|109203.3|109224|109199|109229.1|109204.1|109223.5|109198.5|10
1738748030000|2025-02-05 09:33:50|109222.9|109197.9|109219.6|109194.6|109225.6|109200.6|109219.6|109194.6|14
1738748040000|2025-02-05 09:34:00|109220.8|109195.8|109224.4|109199.4|109227.5|109202.5|109218.6|109193.6|17
1738748050000|2025-02-05 09:34:10|109223.3|109198.3|109244.8|109219.8|109244.8|109219.8|109222.5|109197.5|21
1738748060000|2025-02-05 09:34:20|109244|109219|109236.8|109211.8|109246.2|109221.2|109232.9|109207.9|19
1738748070000|2025-02-05 09:34:30|109235.8|109210.8|109231.2|109206.2|109235.8|109210.8|109229.4|109204.4|13
1738748080000|2025-02-05 09:34:40|109229.8|109204.8|109222.8|109197.8|109229.8|109204.8|109221.7|109196.7|10
1738748090000|2025-02-05 09:34:50|109221.9|109196.9|109215.2|109190.2|109221.9|109196.9|109215|109190|8
1738748100000|2025-02-05 09:35:00|109214.2|109189.2|109208.7|109183.7|109215.3|109190.3|109208.7|109183.7|10
1738748110000|2025-02-05 09:35:10|109209.7|109184.7|109229.2|109204.2|109237.9|109212.9|109209.7|109184.7|31
1738748120000|2025-02-05 09:35:20|109230|109205|109224.5|109199.5|109230|109205|109222.9|109197.9|15
1738748130000|2025-02-05 09:35:30|109225.6|109200.6|109224.8|109199.8|109226.5|109201.5|109218.1|109193.1|18
1738748140000|2025-02-05 09:35:40|109226.8|109201.8|109227.9|109202.9|109228.7|109203.7|109223.8|109198.8|11
1738748150000|2025-02-05 09:35:50|109226.8|109201.8|109225.9|109200.9|109226.8|109201.8|109222.3|109197.3|13
1738748160000|2025-02-05 09:36:00|109226.9|109201.9|109224.1|109199.1|109228.8|109203.8|109224.1|109199.1|5
1738748170000|2025-02-05 09:36:10|109225.1|109200.1|109228.4|109203.4|109228.4|109203.4|109224.7|109199.7|5
1738748180000|2025-02-05 09:36:20|109229.5|109204.5|109234.9|109209.9|109237|109212|109229.5|109204.5|7
1738748190000|2025-02-05 09:36:30|109234|109209|109227.5|109202.5|109234|109209|109227.1|109202.1|15
1738748200000|2025-02-05 09:36:40|109228.6|109203.6|109237.5|109212.5|109237.5|109212.5|109228.6|109203.6|10
1738748210000|2025-02-05 09:36:50|109238.3|109213.3|109240.6|109215.6|109245.8|109220.8|109238.1|109213.1|9
1738748220000|2025-02-05 09:37:00|109237.8|109212.8|109229.6|109204.6|109237.8|109212.8|109228.9|109203.9|10
1738748230000|2025-02-05 09:37:10|109230.4|109205.4|109227.3|109202.3|109231.4|109206.4|109225.9|109200.9|16
1738748240000|2025-02-05 09:37:20|109229.4|109204.4|109237.7|109212.7|109237.7|109212.7|109225.2|109200.2|12
1738748250000|2025-02-05 09:37:30|109238.5|109213.5|109241.7|109216.7|109246.1|109221.1|109238.5|109213.5|16
1738748260000|2025-02-05 09:37:40|109240.7|109215.7|109249.3|109224.3|109249.3|109224.3|109236.2|109211.2|22
1738748270000|2025-02-05 09:37:50|109247.3|109222.3|109230.7|109205.7|109249.3|109224.3|109227.6|109202.6|29
1738748280000|2025-02-05 09:38:00|109233.2|109208.2|109240.2|109215.2|109244.2|109219.2|109233.2|109208.2|11
1738748290000|2025-02-05 09:38:10|109239.1|109214.1|109254.8|109229.8|109254.8|109229.8|109239.1|109214.1|19
1738748300000|2025-02-05 09:38:20|109255.8|109230.8|109260.4|109235.4|109261.3|109236.3|109255.8|109230.8|13
1738748310000|2025-02-05 09:38:30|109261.2|109236.2|109270.8|109245.8|109270.8|109245.8|109261.2|109236.2|6
1738748320000|2025-02-05 09:38:40|109269.8|109244.8|109267.8|109242.8|109270.8|109245.8|109264.4|109239.4|7
1738748330000|2025-02-05 09:38:50|109270.4|109245.4|109280.5|109255.5|109280.5|109255.5|109270.2|109245.2|13
1738748340000|2025-02-05 09:39:00|109279.5|109254.5|109272.2|109247.2|109279.5|109254.5|109268.5|109243.5|10
1738748350000|2025-02-05 09:39:10|109273|109248|109264.8|109239.8|109273|109248|109263|109238|12
1738748360000|2025-02-05 09:39:20|109265.8|109240.8|109264.5|109239.5|109266.7|109241.7|109262|109237|6
1738748370000|2025-02-05 09:39:30|109263.4|109238.4|109247.6|109222.6|109263.4|109238.4|109247.6|109222.6|11
1738748380000|2025-02-05 09:39:40|109245.8|109220.8|109257.8|109232.8|109257.8|109232.8|109245|109220|17
1738748390000|2025-02-05 09:39:50|109257.1|109232.1|109252.9|109227.9|109257.1|109232.1|109252.6|109227.6|13
1738748400000|2025-02-05 09:40:00|109250.2|109225.2|109250.6|109225.6|109250.6|109225.6|109246.5|109221.5|21
1738748410000|2025-02-05 09:40:10|109249.8|109224.8|109248.8|109223.8|109250.6|109225.6|109248.8|109223.8|10
1738748420000|2025-02-05 09:40:20|109247.8|109222.8|109239.4|109214.4|109247.8|109222.8|109239.4|109214.4|6
1738748430000|2025-02-05 09:40:30|109240.3|109215.3|109248|109223|109249.2|109224.2|109239.4|109214.4|9
1738748440000|2025-02-05 09:40:40|109246.2|109221.2|109243.2|109218.2|109247|109222|109242.1|109217.1|14
1738748450000|2025-02-05 09:40:50|109244|109219|109247.5|109222.5|109247.6|109222.6|109243.2|109218.2|12
1738748460000|2025-02-05 09:41:00|109248.8|109223.8|109247.6|109222.6|109249.6|109224.6|109247.6|109222.6|4
1738748470000|2025-02-05 09:41:10|109248.6|109223.6|109248.4|109223.4|109249.5|109224.5|109247.5|109222.5|9
1738748480000|2025-02-05 09:41:20|109249.3|109224.3|109242|109217|109250.3|109225.3|109235.7|109210.7|12
1738748490000|2025-02-05 09:41:30|109239.7|109214.7|109239.8|109214.8|109250.7|109225.7|109238.6|109213.6|18
1738748500000|2025-02-05 09:41:40|109241.5|109216.5|109243.6|109218.6|109243.6|109218.6|109241.5|109216.5|5
1738748510000|2025-02-05 09:41:50|109242.6|109217.6|109238.1|109213.1|109242.6|109217.6|109237.9|109212.9|6
1738748520000|2025-02-05 09:42:00|109239|109214|109245|109220|109245|109220|109233.8|109208.8|17
1738748530000|2025-02-05 09:42:10|109244.1|109219.1|109244.2|109219.2|109248.1|109223.1|109244.1|109219.1|11
1738748540000|2025-02-05 09:42:20|109245.2|109220.2|109245|109220|109248.1|109223.1|109245|109220|8
1738748550000|2025-02-05 09:42:30|109245.9|109220.9|109239.5|109214.5|109245.9|109220.9|109237.7|109212.7|8
1738748560000|2025-02-05 09:42:40|109238.7|109213.7|109237.4|109212.4|109238.7|109213.7|109232.1|109207.1|9
1738748580000|2025-02-05 09:43:00|109236.2|109211.2|109218.6|109193.6|109236.2|109211.2|109216.8|109191.8|21
1738748590000|2025-02-05 09:43:10|109219.4|109194.4|109222.3|109197.3|109234.1|109209.1|109219.4|109194.4|19
1738748600000|2025-02-05 09:43:20|109221.4|109196.4|109222.5|109197.5|109228.7|109203.7|109219.4|109194.4|30
1738748610000|2025-02-05 09:43:30|109221.7|109196.7|109229.3|109204.3|109230|109205|109217|109192|32
1738748620000|2025-02-05 09:43:40|109230|109205|109237.2|109212.2|109238.2|109213.2|109219.3|109194.3|21
1738748630000|2025-02-05 09:43:50|109238.2|109213.2|109237.2|109212.2|109241.4|109216.4|109234.3|109209.3|24
1738748640000|2025-02-05 09:44:00|109238.1|109213.1|109229.7|109204.7|109239|109214|109228.8|109203.8|14
1738748650000|2025-02-05 09:44:10|109230.5|109205.5|109225|109200|109230.5|109205.5|109220|109195|16
1738748660000|2025-02-05 09:44:20|109226.2|109201.2|109217.5|109192.5|109228.4|109203.4|109215.6|109190.6|27
1738748670000|2025-02-05 09:44:30|109216.4|109191.4|109221.9|109196.9|109221.9|109196.9|109215.9|109190.9|10
1738748680000|2025-02-05 09:44:40|109223|109198|109221.8|109196.8|109224.8|109199.8|109221.2|109196.2|10
1738748690000|2025-02-05 09:44:50|109222.7|109197.7|109222.6|109197.6|109223.6|109198.6|109220.4|109195.4|7
1738748700000|2025-02-05 09:45:00|109221.4|109196.4|109221.8|109196.8|109222.3|109197.3|109218.6|109193.6|5
1738748710000|2025-02-05 09:45:10|109222.6|109197.6|109219.3|109194.3|109222.6|109197.6|109217.4|109192.4|11
1738748720000|2025-02-05 09:45:20|109218.2|109193.2|109219|109194|109219|109194|109216.2|109191.2|13
1738748730000|2025-02-05 09:45:30|109217.9|109192.9|109218.8|109193.8|109218.8|109193.8|109217.9|109192.9|2
1738748740000|2025-02-05 09:45:40|109219.9|109194.9|109223.2|109198.2|109228.1|109203.1|109219.9|109194.9|6
1738748750000|2025-02-05 09:45:50|109224.2|109199.2|109224.2|109199.2|109224.2|109199.2|109224.2|109199.2|1
1738748760000|2025-02-05 09:46:00|109223.2|109198.2|109211.3|109186.3|109223.2|109198.2|109200.6|109175.6|27
1738748770000|2025-02-05 09:46:10|109208.7|109183.7|109223.3|109173.3|109224.2|109183.7|109208.7|109168.9|9
1738748780000|2025-02-05 09:46:20|109221.8|109171.8|109219|109169|109221.8|109171.8|109206.4|109156.4|11
1738748790000|2025-02-05 09:46:30|109221.1|109171.1|109220.4|109170.4|109221.8|109171.8|109219.7|109169.7|5
1738748800000|2025-02-05 09:46:40|109221.9|109171.9|109224|109174|109227.2|109177.2|109220.5|109170.5|13
1738748810000|2025-02-05 09:46:50|109225.4|109175.4|109224.6|109174.6|109225.4|109175.4|109221.7|109171.7|12
1738748820000|2025-02-05 09:47:00|109223.8|109173.8|109222.5|109172.5|109224.6|109174.6|109222.5|109172.5|6
1738748830000|2025-02-05 09:47:10|109221.1|109171.1|109215.4|109165.4|109221.8|109171.8|109206.2|109156.2|14
1738748840000|2025-02-05 09:47:20|109215.5|109165.5|109202.8|109177.8|109215.6|109177.8|109202.8|109162.6|13
1738748850000|2025-02-05 09:47:30|109201.1|109176.1|109205|109180|109208.5|109183.5|109198.1|109173.1|14
1738748860000|2025-02-05 09:47:40|109204.8|109179.8|109206.8|109181.8|109208.1|109183.1|109204.8|109179.8|13
1738748870000|2025-02-05 09:47:50|109205.2|109180.2|109203.5|109178.5|109206.9|109181.9|109203.5|109178.5|10
1738748880000|2025-02-05 09:48:00|109204.6|109179.6|109205.3|109180.3|109206.5|109181.5|109204.3|109179.3|12
1738748890000|2025-02-05 09:48:10|109206.6|109181.6|109205.6|109180.6|109209.3|109184.3|109205.6|109180.6|8
1738748900000|2025-02-05 09:48:20|109204.5|109179.5|109210.9|109185.9|109211.4|109186.4|109203.8|109178.8|8
1738748910000|2025-02-05 09:48:30|109212.2|109187.2|109228.5|109203.5|109235.5|109210.5|109212.2|109187.2|24
1738748920000|2025-02-05 09:48:40|109227.4|109202.4|109232.6|109207.6|109232.6|109207.6|109224.6|109199.6|11
1738748930000|2025-02-05 09:48:50|109231.6|109206.6|109237.6|109212.6|109239|109214|109231.6|109206.6|13
1738748940000|2025-02-05 09:49:00|109235.3|109210.3|109224.9|109199.9|109235.3|109210.3|109223.7|109198.7|16
1738748950000|2025-02-05 09:49:10|109226.8|109201.8|109224.9|109199.9|109226.9|109201.9|109224|109199|10
1738748960000|2025-02-05 09:49:20|109223.8|109198.8|109214.7|109189.7|109223.8|109198.8|109210.7|109185.7|18
1738748970000|2025-02-05 09:49:30|109213.7|109188.7|109214.6|109189.6|109220.8|109195.8|109212.1|109187.1|15
1738748980000|2025-02-05 09:49:40|109215.4|109190.4|109215|109190|109215.4|109190.4|109214.2|109189.2|5
1738748990000|2025-02-05 09:49:50|109214.2|109189.2|109218.4|109193.4|109218.5|109193.5|109214.2|109189.2|11
1738749000000|2025-02-05 09:50:00|109219.3|109194.3|109218.9|109193.9|109220.5|109195.5|109215.7|109190.7|13
1738749010000|2025-02-05 09:50:10|109217.8|109192.8|109212.8|109187.8|109222.3|109197.3|109200.8|109175.8|31
1738749020000|2025-02-05 09:50:20|109213.6|109188.6|109214.4|109189.4|109216.2|109191.2|109207.5|109182.5|18
1738749030000|2025-02-05 09:50:30|109215.4|109190.4|109219.4|109194.4|109219.4|109194.4|109215.4|109190.4|10
1738749040000|2025-02-05 09:50:40|109218.4|109193.4|109211.4|109186.4|109223.6|109198.6|109208.1|109183.1|13
1738749050000|2025-02-05 09:50:50|109212.2|109187.2|109211.4|109186.4|109220.3|109195.3|109211.4|109186.4|23
1738749060000|2025-02-05 09:51:00|109215.5|109190.5|109216.1|109191.1|109217.4|109192.4|109212.9|109187.9|13
1738749070000|2025-02-05 09:51:10|109217.2|109192.2|109230.2|109205.2|109230.2|109205.2|109217.2|109192.2|4
1738749080000|2025-02-05 09:51:20|109229.2|109204.2|109217.7|109192.7|109229.2|109204.2|109216.9|109191.9|22
1738749090000|2025-02-05 09:51:30|109216.7|109191.7|109223.3|109198.3|109229.1|109204.1|109215.6|109190.6|22
1738749100000|2025-02-05 09:51:40|109226.3|109201.3|109221.1|109196.1|109228.1|109203.1|109219.4|109194.4|11
1738749110000|2025-02-05 09:51:50|109222.2|109197.2|109221.8|109196.8|109223.3|109198.3|109219.4|109194.4|7
1738749120000|2025-02-05 09:52:00|109222.8|109197.8|109225.8|109200.8|109227.9|109202.9|109222.8|109197.8|15
1738749130000|2025-02-05 09:52:10|109225.9|109200.9|109216.4|109191.4|109233.7|109208.7|109212.5|109187.5|21
1738749140000|2025-02-05 09:52:20|109209|109184|109186.7|109161.7|109209|109184|109184.8|109159.8|23
1738749150000|2025-02-05 09:52:30|109186.2|109161.2|109203.5|109178.5|109203.5|109178.5|109185.8|109160.8|24
1738749160000|2025-02-05 09:52:40|109205.8|109180.8|109202.6|109177.6|109206.3|109181.3|109201|109176|19
1738749170000|2025-02-05 09:52:50|109201.6|109176.6|109212.8|109187.8|109212.8|109187.8|109201.6|109176.6|10
1738749180000|2025-02-05 09:53:00|109218.4|109193.4|109217.1|109192.1|109219.9|109194.9|109214.2|109189.2|20
1738749190000|2025-02-05 09:53:10|109218.8|109193.8|109229.8|109204.8|109234.2|109209.2|109215.9|109190.9|22
1738749200000|2025-02-05 09:53:20|109228.7|109203.7|109227.8|109202.8|109230.5|109205.5|109226.9|109201.9|12
1738749210000|2025-02-05 09:53:30|109226.7|109201.7|109226.6|109201.6|109229.9|109204.9|109226.5|109201.5|9
1738749220000|2025-02-05 09:53:40|109227.5|109202.5|109233|109208|109234.2|109209.2|109222.5|109197.5|20
1738749230000|2025-02-05 09:53:50|109231.8|109206.8|109231.4|109206.4|109232.2|109207.2|109225.5|109200.5|19
1738749240000|2025-02-05 09:54:00|109232.2|109207.2|109224.3|109199.3|109235.9|109210.9|109222.6|109197.6|16
1738749250000|2025-02-05 09:54:10|109225.3|109200.3|109231.8|109206.8|109231.8|109206.8|109225.3|109200.3|14
1738749260000|2025-02-05 09:54:20|109230.9|109205.9|109226.9|109201.9|109232.9|109207.9|109224.8|109199.8|18
1738749270000|2025-02-05 09:54:30|109227.6|109202.6|109226.1|109201.1|109230.8|109205.8|109226.1|109201.1|11
1738749280000|2025-02-05 09:54:40|109225.1|109200.1|109228.2|109203.2|109228.2|109203.2|109225.1|109200.1|4
1738749290000|2025-02-05 09:54:50|109229.2|109204.2|109232|109207|109232|109207|109229.2|109204.2|5
1738749300000|2025-02-05 09:55:00|109235.4|109210.4|109238.1|109213.1|109240.5|109215.5|109234.6|109209.6|14
1738749310000|2025-02-05 09:55:10|109239.1|109214.1|109237.2|109212.2|109239.1|109214.1|109235.7|109210.7|11
1738749320000|2025-02-05 09:55:20|109236.6|109211.6|109232.7|109207.7|109237.9|109212.9|109230.9|109205.9|20
1738749330000|2025-02-05 09:55:30|109233.5|109208.5|109238.2|109213.2|109238.2|109213.2|109233.5|109208.5|8
1738749340000|2025-02-05 09:55:40|109237.3|109212.3|109234.8|109209.8|109237.3|109212.3|109231.9|109206.9|7
1738749350000|2025-02-05 09:55:50|109235.9|109210.9|109237.7|109212.7|109237.7|109212.7|109235.9|109210.9|6
1738749360000|2025-02-05 09:56:00|109238.6|109213.6|109243.7|109218.7|109249.1|109224.1|109238.6|109213.6|13
1738749370000|2025-02-05 09:56:10|109242.6|109217.6|109241.3|109216.3|109242.6|109217.6|109241.3|109216.3|4
1738749380000|2025-02-05 09:56:20|109242.6|109217.6|109242.9|109217.9|109242.9|109217.9|109239.3|109214.3|11
1738749390000|2025-02-05 09:56:30|109242.1|109217.1|109241.1|109216.1|109242.9|109217.9|109240.9|109215.9|9
1738749400000|2025-02-05 09:56:40|109242|109217|109251.7|109226.7|109257.3|109232.3|109242|109217|15
1738749410000|2025-02-05 09:56:50|109253.3|109228.3|109265.7|109240.7|109266.7|109241.7|109253.3|109228.3|20
1738749420000|2025-02-05 09:57:00|109264.8|109239.8|109259.4|109234.4|109264.8|109239.8|109256.5|109231.5|13
1738749430000|2025-02-05 09:57:10|109257.9|109232.9|109255.5|109230.5|109259.4|109234.4|109250|109225|29
1738749440000|2025-02-05 09:57:20|109256.3|109231.3|109259.3|109234.3|109262.4|109237.4|109256.3|109231.3|8
1738749450000|2025-02-05 09:57:30|109255.1|109230.1|109258.7|109233.7|109260.9|109235.9|109255.1|109230.1|27
1738749460000|2025-02-05 09:57:40|109257.6|109232.6|109256.6|109231.6|109259.4|109234.4|109251.1|109226.1|24
1738749470000|2025-02-05 09:57:50|109254.9|109229.9|109248.1|109223.1|109254.9|109229.9|109244.5|109219.5|13
1738749480000|2025-02-05 09:58:00|109251.3|109226.3|109243|109218|109251.3|109226.3|109238.7|109213.7|26
1738749490000|2025-02-05 09:58:10|109242.6|109217.6|109254.2|109229.2|109255.7|109230.7|109242.6|109217.6|10
1738749500000|2025-02-05 09:58:20|109256.5|109231.5|109257.8|109232.8|109263.9|109238.9|109253.2|109228.2|18
1738749510000|2025-02-05 09:58:30|109258.8|109233.8|109251.7|109226.7|109262.7|109237.7|109249.6|109224.6|21
1738749520000|2025-02-05 09:58:40|109250.5|109225.5|109233.9|109208.9|109250.5|109225.5|109230.5|109205.5|27
1738749530000|2025-02-05 09:58:50|109233.2|109208.2|109234.2|109209.2|109236.5|109211.5|109230.7|109205.7|16
1738749540000|2025-02-05 09:59:00|109240.9|109215.9|109235.3|109210.3|109242.3|109217.3|109235.3|109210.3|25
1738749550000|2025-02-05 09:59:10|109236.8|109211.8|109238.2|109213.2|109240.7|109215.7|109232.6|109207.6|18
1738749560000|2025-02-05 09:59:20|109237.3|109212.3|109236.3|109211.3|109237.3|109212.3|109236.2|109211.2|6
1738749570000|2025-02-05 09:59:30|109237.1|109212.1|109238.2|109213.2|109240.8|109215.8|109237.1|109212.1|7
1738749580000|2025-02-05 09:59:40|109242.6|109217.6|109257|109207|109266.9|109230.8|109237.3|109199.9|27
1738749590000|2025-02-05 09:59:50|109258.9|109208.9|109259|109209|109262.1|109212.1|109256.3|109206.3|30
1738749600000|2025-02-05 10:00:00|109263.8|109213.8|109290.9|109240.9|109292.9|109242.9|109253.8|109212.9|35
1738749610000|2025-02-05 10:00:10|109292.1|109242.1|109274.1|109224.1|109292.1|109250.4|109268.3|109218.3|26
1738749620000|2025-02-05 10:00:20|109273.2|109223.2|109275.2|109225.2|109275.2|109225.2|109273.2|109223.2|5
1738749630000|2025-02-05 10:00:30|109276.3|109226.3|109272.9|109222.9|109276.3|109226.3|109270.2|109220.2|15
1738749640000|2025-02-05 10:00:40|109274.6|109224.6|109278.4|109228.4|109280.5|109230.5|109274.6|109224.6|13
1738749650000|2025-02-05 10:00:50|109283.9|109233.9|109279.6|109229.6|109285.9|109235.9|109279.6|109229.6|13
1738749660000|2025-02-05 10:01:00|109278.8|109228.8|109278.5|109228.5|109281.8|109231.8|109277.8|109227.8|13
1738749670000|2025-02-05 10:01:10|109277.4|109227.4|109268.1|109218.1|109277.4|109227.4|109265.2|109215.2|9
1738749680000|2025-02-05 10:01:20|109266.8|109216.8|109276.5|109226.5|109280.7|109237.8|109262.8|109216.8|14
1738749690000|2025-02-05 10:01:30|109277.6|109227.6|109266.5|109216.5|109277.6|109227.6|109266.5|109216.5|14
1738749700000|2025-02-05 10:01:40|109266|109216|109271.9|109221.9|109271.9|109221.9|109265.4|109215.4|11
1738749710000|2025-02-05 10:01:50|109276.5|109226.5|109269.9|109219.9|109279.5|109229.5|109269.9|109219.9|21
1738749720000|2025-02-05 10:02:00|109269|109219|109261.3|109211.3|109269|109219|109260|109210|21
1738749730000|2025-02-05 10:02:10|109262.3|109212.3|109255.3|109205.3|109262.3|109212.3|109253.5|109203.5|18
1738749740000|2025-02-05 10:02:20|109254.2|109204.2|109253.5|109203.5|109256.3|109206.3|109252.3|109202.3|9
1738749750000|2025-02-05 10:02:30|109252.2|109202.2|109244.1|109194.1|109252.2|109202.2|109244.1|109194.1|22
1738749760000|2025-02-05 10:02:40|109242.9|109192.9|109246.5|109196.5|109247.5|109197.5|109238.5|109188.5|13
1738749770000|2025-02-05 10:02:50|109245.6|109195.6|109243.3|109193.3|109250.1|109200.1|109243.1|109193.1|24
1738749780000|2025-02-05 10:03:00|109244.2|109194.2|109241.5|109191.5|109246.9|109196.9|109241.4|109191.4|12
1738749790000|2025-02-05 10:03:10|109239.9|109189.9|109241.4|109191.4|109241.5|109191.5|109237.8|109187.8|9
1738749800000|2025-02-05 10:03:20|109242.9|109192.9|109245.8|109195.8|109247.5|109197.5|109242.9|109192.9|20
1738749810000|2025-02-05 10:03:30|109246.3|109196.3|109246.7|109196.7|109248.2|109198.2|109242.6|109192.6|15
1738749820000|2025-02-05 10:03:40|109247.4|109197.4|109236.1|109186.1|109247.4|109197.4|109234.6|109184.6|31
1738749830000|2025-02-05 10:03:50|109235.3|109185.3|109232.1|109182.1|109235.3|109185.3|109228.6|109178.6|17
1738749840000|2025-02-05 10:04:00|109233.3|109183.3|109230.3|109180.3|109233.3|109183.3|109221|109171|23
1738749850000|2025-02-05 10:04:10|109231.5|109181.5|109237.9|109187.9|109239.6|109189.6|109231.5|109181.5|24
1738749860000|2025-02-05 10:04:20|109238.7|109188.7|109233.5|109183.5|109238.7|109188.7|109231.8|109181.8|15
1738749870000|2025-02-05 10:04:30|109232.5|109182.5|109234.5|109184.5|109235.7|109185.7|109232.5|109182.5|14
1738749880000|2025-02-05 10:04:40|109236.7|109186.7|109230.8|109205.8|109237.3|109209.7|109225|109182.3|27
1738749890000|2025-02-05 10:04:50|109229.5|109204.5|109228.7|109203.7|109233.8|109208.8|109226.4|109201.4|16
1738749900000|2025-02-05 10:05:00|109226.8|109201.8|109218.4|109193.4|109228.7|109203.7|109216.3|109191.3|11
1738749910000|2025-02-05 10:05:10|109220|109195|109234|109184|109234|109196.1|109217.4|109178|26
1738749920000|2025-02-05 10:05:20|109235|109185|109232.7|109182.7|109237.7|109187.7|109231.5|109181.5|14
1738749930000|2025-02-05 10:05:30|109231.6|109181.6|109233.7|109183.7|109234.7|109184.7|109229.5|109179.5|14
1738749940000|2025-02-05 10:05:40|109234.8|109184.8|109235.4|109185.4|109235.4|109185.4|109230.4|109180.4|15
1738749950000|2025-02-05 10:05:50|109236.5|109186.5|109243.7|109193.7|109244.1|109194.1|109236.5|109186.5|20
1738749960000|2025-02-05 10:06:00|109241.5|109191.5|109235.5|109185.5|109245|109195|109235.5|109185.5|21
1738749970000|2025-02-05 10:06:10|109237.8|109187.8|109235.2|109185.2|109243.6|109193.6|109235.2|109185.2|15
1738749980000|2025-02-05 10:06:20|109236.4|109186.4|109249.8|109199.8|109251.3|109201.3|109234.9|109184.9|25
1738749990000|2025-02-05 10:06:30|109248.8|109198.8|109234|109184|109250.4|109200.4|109234|109184|18
1738750000000|2025-02-05 10:06:40|109234.8|109184.8|109237.6|109187.6|109239.9|109189.9|109233.8|109183.8|22
1738750010000|2025-02-05 10:06:50|109236.7|109186.7|109233.8|109183.8|109236.7|109186.7|109233.8|109183.8|4
1738750020000|2025-02-05 10:07:00|109232.6|109182.6|109235.7|109185.7|109237|109187|109229|109179|15
1738750030000|2025-02-05 10:07:10|109234.8|109184.8|109231.5|109181.5|109234.8|109184.8|109229|109179|23
1738750040000|2025-02-05 10:07:20|109232.7|109182.7|109230|109180|109232.7|109182.7|109228.7|109178.7|9
1738750050000|2025-02-05 10:07:30|109228.8|109178.8|109227|109177|109230.3|109180.3|109227|109177|10
1738750060000|2025-02-05 10:07:40|109228.3|109178.3|109228.1|109178.1|109230.3|109180.3|109227.3|109177.3|10
1738750080000|2025-02-05 10:08:00|109226.1|109176.1|109210.3|109185.3|109226.1|109185.3|109210.3|109174|4
1738750090000|2025-02-05 10:08:10|109211.3|109186.3|109210.8|109185.8|109212.3|109187.3|109209.8|109184.8|5
1738750100000|2025-02-05 10:08:20|109212.1|109187.1|109206.4|109181.4|109214|109189|109206.2|109181.2|16
1738750110000|2025-02-05 10:08:30|109205.5|109180.5|109204.2|109179.2|109206.9|109181.9|109200|109175|21
1738750120000|2025-02-05 10:08:40|109205.1|109180.1|109200.1|109175.1|109205.1|109180.1|109200.1|109175.1|5
1738750130000|2025-02-05 10:08:50|109199.1|109174.1|109194.4|109169.4|109207.2|109177.2|109194.4|109154.8|18
1738750140000|2025-02-05 10:09:00|109193.4|109168.4|109190.9|109165.9|109193.4|109168.4|109181.2|109156.2|40
1738750150000|2025-02-05 10:09:10|109192.7|109167.7|109188.4|109163.4|109193.5|109168.5|109188.4|109163.4|14
1738750160000|2025-02-05 10:09:20|109187.4|109162.4|109189.4|109164.4|109197.2|109164.4|109185.5|109146.2|10
1738750170000|2025-02-05 10:09:30|109190.6|109165.6|109189.5|109164.5|109191.8|109166.8|109184.4|109159.4|21
1738750180000|2025-02-05 10:09:40|109190.5|109165.5|109190.8|109165.8|109193.5|109168.5|109187.9|109162.9|15
1738750190000|2025-02-05 10:09:50|109189.8|109164.8|109193.1|109168.1|109193.1|109168.1|109185|109160|17
1738750200000|2025-02-05 10:10:00|109192|109167|109192.8|109167.8|109195.4|109170.4|109188.1|109163.1|17
1738750210000|2025-02-05 10:10:10|109191.7|109166.7|109190|109165|109191.7|109166.7|109189|109164|6
1738750220000|2025-02-05 10:10:20|109191|109166|109181.5|109156.5|109191|109166|109180.3|109155.3|7
1738750230000|2025-02-05 10:10:30|109180.6|109155.6|109181.9|109156.9|109181.9|109156.9|109179.3|109154.3|8
1738750240000|2025-02-05 10:10:40|109181.6|109156.6|109181.6|109156.6|109181.6|109156.6|109181.6|109156.6|1
1738750250000|2025-02-05 10:10:50|109184.2|109159.2|109180.4|109155.4|109184.2|109159.2|109180.4|109155.4|12
1738750260000|2025-02-05 10:11:00|109181.5|109156.5|109188.6|109163.6|109189|109164|109181.5|109156.5|13
1738750270000|2025-02-05 10:11:10|109186.4|109161.4|109183.9|109158.9|109188.6|109163.6|109183.9|109158.9|11
1738750280000|2025-02-05 10:11:20|109184.9|109159.9|109191|109166|109191.3|109166.3|109184.9|109159.9|15
1738750290000|2025-02-05 10:11:30|109192.7|109167.7|109195.2|109170.2|109195.2|109170.2|109191.1|109166.1|15
1738750300000|2025-02-05 10:11:40|109190.5|109165.5|109199.4|109174.4|109200.5|109175.5|109190.5|109165.5|13
1738750310000|2025-02-05 10:11:50|109200.4|109175.4|109195|109170|109204.5|109179.5|109193.7|109168.7|14
1738750320000|2025-02-05 10:12:00|109193.9|109168.9|109188.4|109163.4|109194.9|109169.9|109187|109162|12
1738750330000|2025-02-05 10:12:10|109190|109165|109208.7|109183.7|109208.7|109183.7|109189.5|109164.5|27
1738750340000|2025-02-05 10:12:20|109210.1|109185.1|109207.9|109182.9|109211.2|109186.2|109204.9|109179.9|9
1738750350000|2025-02-05 10:12:30|109206.9|109181.9|109203.2|109178.2|109206.9|109181.9|109199.3|109174.3|12
1738750360000|2025-02-05 10:12:40|109204.2|109179.2|109209.4|109184.4|109216.7|109191.7|109204.2|109179.2|14
1738750370000|2025-02-05 10:12:50|109210.3|109185.3|109208.2|109183.2|109215.2|109190.2|109208.2|109183.2|12
1738750380000|2025-02-05 10:13:00|109209|109184|109210|109185|109211.4|109186.4|109206.8|109181.8|16
1738750390000|2025-02-05 10:13:10|109212.6|109187.6|109211.2|109186.2|109212.9|109187.9|109204|109179|20
1738750400000|2025-02-05 10:13:20|109210.1|109185.1|109197|109172|109211.2|109186.2|109196.6|109171.6|28
1738750410000|2025-02-05 10:13:30|109193.8|109168.8|109193.3|109168.3|109194.6|109169.6|109188.8|109163.8|19
1738750420000|2025-02-05 10:13:40|109190.6|109165.6|109193.8|109168.8|109193.8|109168.8|109189.7|109164.7|8
1738750430000|2025-02-05 10:13:50|109196.7|109171.7|109199.4|109174.4|109203.5|109178.5|109196.7|109171.7|8
1738750440000|2025-02-05 10:14:00|109198.6|109173.6|109199.5|109174.5|109199.5|109174.5|109196.4|109171.4|6
1738750450000|2025-02-05 10:14:10|109198.6|109173.6|109199.6|109174.6|109199.6|109174.6|109191.5|109166.5|14
1738750460000|2025-02-05 10:14:20|109200.7|109175.7|109200.7|109175.7|109200.7|109175.7|109200.7|109175.7|1
1738750470000|2025-02-05 10:14:30|109201.7|109176.7|109205.8|109180.8|109208.6|109183.6|109200.9|109175.9|16
1738750480000|2025-02-05 10:14:40|109204.9|109179.9|109205.9|109180.9|109205.9|109180.9|109204.8|109179.8|4
1738750490000|2025-02-05 10:14:50|109204|109179|109204.5|109179.5|109204.6|109179.6|109198.5|109173.5|7
1738750500000|2025-02-05 10:15:00|109205.5|109180.5|109196.9|109171.9|109205.5|109180.5|109195.7|109170.7|15
1738750510000|2025-02-05 10:15:10|109199.2|109174.2|109181.1|109156.1|109199.2|109174.2|109180.7|109155.7|17
1738750520000|2025-02-05 10:15:20|109181.4|109156.4|109165.2|109140.2|109181.6|109156.6|109165.2|109140.2|18
1738750530000|2025-02-05 10:15:30|109162.9|109137.9|109157.3|109132.3|109163.8|109138.8|109154.4|109129.4|16
1738750540000|2025-02-05 10:15:40|109158.2|109133.2|109160|109135|109166.5|109141.5|109156.3|109131.3|25
1738750550000|2025-02-05 10:15:50|109163.7|109138.7|109162.1|109137.1|109164.8|109139.8|109160|109135|12
1738750560000|2025-02-05 10:16:00|109161.3|109136.3|109154.9|109129.9|109163.2|109138.2|109153.9|109128.9|15
1738750570000|2025-02-05 10:16:10|109155.9|109130.9|109140.6|109115.6|109155.9|109130.9|109140.6|109115.6|26
1738750580000|2025-02-05 10:16:20|109139.1|109114.1|109135.6|109110.6|109139.1|109114.1|109128.3|109103.3|23
1738750590000|2025-02-05 10:16:30|109136.6|109111.6|109144.6|109119.6|109144.6|109119.6|109136.6|109111.6|10
1738750600000|2025-02-05 10:16:40|109143.8|109118.8|109147.5|109122.5|109153.3|109128.3|109143.8|109118.8|17
1738750610000|2025-02-05 10:16:50|109148.4|109123.4|109149.8|109124.8|109150.1|109125.1|109148.4|109123.4|12
1738750620000|2025-02-05 10:17:00|109147.9|109122.9|109147.6|109122.6|109148.7|109123.7|109147.6|109122.6|3
1738750630000|2025-02-05 10:17:10|109146.8|109121.8|109136|109111|109146.8|109121.8|109136|109111|12
1738750640000|2025-02-05 10:17:20|109137|109112|109135.9|109110.9|109137.8|109112.8|109135.9|109110.9|4
1738750660000|2025-02-05 10:17:40|109134.9|109109.9|109146.4|109096.4|109146.4|109109.9|109125.2|109095.1|15
1738750670000|2025-02-05 10:17:50|109145.1|109095.1|109145.1|109095.1|109145.2|109095.2|109144.8|109094.8|4
1738750680000|2025-02-05 10:18:00|109143.3|109093.3|109140.8|109090.8|109143.3|109093.3|109140.8|109090.8|3
1738750690000|2025-02-05 10:18:10|109139|109089|109133|109083|109139|109089|109133|109083|8
1738750700000|2025-02-05 10:18:20|109132.3|109082.3|109133|109083|109133|109083|109131.8|109081.8|3
1738750710000|2025-02-05 10:18:30|109128.4|109078.4|109120.8|109070.8|109128.4|109078.4|109119.5|109069.5|13
1738750720000|2025-02-05 10:18:40|109119.6|109069.6|109117|109067|109119.6|109069.6|109115.8|109065.8|9
1738750730000|2025-02-05 10:18:50|109118.3|109068.3|109121.4|109071.4|109122.6|109072.6|109117|109067|7
1738750740000|2025-02-05 10:19:00|109123.8|109073.8|109125.4|109075.4|109128.4|109078.4|109121.4|109071.4|11
1738750750000|2025-02-05 10:19:10|109129.6|109079.6|109128.4|109078.4|109130.9|109080.9|109127.8|109077.8|7
1738750760000|2025-02-05 10:19:20|109129.6|109079.6|109128.2|109078.2|109135.8|109085.8|109125.6|109075.6|13
1738750770000|2025-02-05 10:19:30|109129.4|109079.4|109128.2|109078.2|109129.4|109079.4|109128.2|109078.2|2
1738750780000|2025-02-05 10:19:40|109122.5|109072.5|109120.8|109070.8|109122.5|109072.5|109120.8|109070.8|2
1738750790000|2025-02-05 10:19:50|109119.5|109069.5|109114.9|109064.9|109119.5|109069.5|109113.9|109063.9|6
1738750800000|2025-02-05 10:20:00|109116.3|109066.3|109120.6|109070.6|109121.9|109071.9|109116.3|109066.3|6
1738750810000|2025-02-05 10:20:10|109121.9|109071.9|109122.2|109072.2|109122.2|109072.2|109121.9|109071.9|2
1738750820000|2025-02-05 10:20:20|109123.5|109073.5|109121.5|109071.5|109123.5|109073.5|109120.2|109070.2|4
1738750830000|2025-02-05 10:20:30|109119.2|109069.2|109111.5|109061.5|109120.2|109070.2|109105.8|109055.8|10
1738750840000|2025-02-05 10:20:40|109112.9|109062.9|109113.6|109063.6|109115.9|109065.9|109112.9|109062.9|10
1738750850000|2025-02-05 10:20:50|109114.2|109064.2|109105.3|109055.3|109114.2|109064.2|109105.2|109055.2|9
1738750860000|2025-02-05 10:21:00|109102|109052|109089.5|109039.5|109103.7|109053.7|109089.5|109039.5|13
1738750870000|2025-02-05 10:21:10|109088.3|109038.3|109081.1|109031.1|109089.5|109039.5|109078|109028|16
1738750880000|2025-02-05 10:21:20|109077.9|109027.9|109086.1|109036.1|109086.2|109036.2|109077.9|109027.9|12
1738750890000|2025-02-05 10:21:30|109088.3|109038.3|109087.8|109037.8|109090.3|109040.3|109087.8|109037.8|5
1738750900000|2025-02-05 10:21:40|109089.4|109039.4|109086.3|109036.3|109089.4|109039.4|109086.3|109036.3|5
1738750910000|2025-02-05 10:21:50|109087.7|109037.7|109091.8|109041.8|109091.8|109041.8|109087.7|109037.7|6
1738750920000|2025-02-05 10:22:00|109087.1|109037.1|109087.1|109037.1|109090.1|109040.1|109087.1|109037.1|5
1738750930000|2025-02-05 10:22:10|109085.5|109035.5|109086.6|109036.6|109086.7|109036.7|109079.3|109029.3|12
1738750940000|2025-02-05 10:22:20|109084.1|109034.1|109090.1|109040.1|109091.4|109041.4|109079.5|109029.5|17
1738750950000|2025-02-05 10:22:30|109088.9|109038.9|109082|109032|109088.9|109038.9|109080.7|109030.7|6
1738750960000|2025-02-05 10:22:40|109083.6|109033.6|109083.6|109033.6|109084.9|109034.9|109083.6|109033.6|9
1738750970000|2025-02-05 10:22:50|109082.4|109032.4|109088.1|109038.1|109090.6|109040.6|109082.4|109032.4|7
1738750980000|2025-02-05 10:23:00|109075.9|109025.9|109066.2|109016.2|109078.4|109028.4|109063.2|109013.2|30
1738750990000|2025-02-05 10:23:10|109070.7|109020.7|109062.7|109012.7|109070.7|109020.7|109051.2|109001.2|31
1738751000000|2025-02-05 10:23:20|109064.5|109014.5|109063.2|109013.2|109066.2|109016.2|109060.8|109010.8|17
1738751010000|2025-02-05 10:23:30|109061.2|109011.2|109061.2|109011.2|109062.7|109012.7|109058.4|109008.4|14
1738751020000|2025-02-05 10:23:40|109059.9|109009.9|109074.1|109024.1|109074.1|109024.1|109058.7|109008.7|14
1738751030000|2025-02-05 10:23:50|109074.2|109024.2|109074.3|109024.3|109075.5|109025.5|109072.9|109022.9|6
1738751040000|2025-02-05 10:24:00|109075.5|109025.5|109070.6|109020.6|109078.3|109028.3|109070.6|109020.6|9
1738751050000|2025-02-05 10:24:10|109067.6|109017.6|109073.6|109023.6|109073.6|109023.6|109067.6|109017.6|7
1738751060000|2025-02-05 10:24:20|109072.1|109022.1|109070.8|109020.8|109076.4|109026.4|109070.8|109020.8|11
1738751070000|2025-02-05 10:24:30|109067|109017|109062.2|109012.2|109069.5|109019.5|109061|109011|15
1738751080000|2025-02-05 10:24:40|109063.5|109013.5|109057.4|109007.4|109063.5|109013.5|109057.4|109007.4|12
1738751090000|2025-02-05 10:24:50|109058.7|109008.7|109067.1|109017.1|109067.1|109017.1|109057.4|109007.4|12
1738751100000|2025-02-05 10:25:00|109066|109016|109069.7|109019.7|109069.7|109019.7|109062.3|109012.3|9
1738751110000|2025-02-05 10:25:10|109072.4|109022.4|109075.9|109025.9|109076.2|109026.2|109072.4|109022.4|8
1738751120000|2025-02-05 10:25:20|109074.7|109024.7|109077.8|109027.8|109077.8|109027.8|109067.6|109017.6|16
1738751130000|2025-02-05 10:25:30|109075.8|109025.8|109070.8|109020.8|109080.9|109030.9|109070.8|109020.8|15
1738751140000|2025-02-05 10:25:40|109072.1|109022.1|109064.8|109014.8|109072.9|109022.9|109064.8|109014.8|12
1738751150000|2025-02-05 10:25:50|109063.5|109013.5|109061.8|109011.8|109064.6|109014.6|109058.7|109008.7|17
1738751160000|2025-02-05 10:26:00|109060.9|109010.9|109050.2|109000.2|109064.8|109014.8|109048.6|108998.6|12
1738751170000|2025-02-05 10:26:10|109048.7|108998.7|109011.4|108986.4|109048.7|109002.9|109010.2|108985.2|25
1738751180000|2025-02-05 10:26:20|109011|108986|109007.7|108982.7|109013.9|108988.9|109003.1|108978.1|16
1738751190000|2025-02-05 10:26:30|109008.3|108983.3|109008|108983|109011.2|108986.2|109004.8|108979.8|30
1738751200000|2025-02-05 10:26:40|109007.3|108982.3|109003.5|108978.5|109010.7|108985.7|109000.7|108975.7|28
1738751210000|2025-02-05 10:26:50|109003.4|108978.4|109003.3|108978.3|109009.2|108984.2|109002.3|108977.3|23
1738751220000|2025-02-05 10:27:00|109002.3|108977.3|109006.2|108981.2|109006.2|108981.2|109002.3|108977.3|22
1738751230000|2025-02-05 10:27:10|109005.4|108980.4|109008.8|108983.8|109017.2|108992.2|109005.4|108980.4|33
1738751240000|2025-02-05 10:27:20|109008.6|108983.6|109008.3|108983.3|109011.5|108986.5|109004.1|108979.1|33
1738751250000|2025-02-05 10:27:30|109006.2|108981.2|109000|108975|109008|108983|108995|108970|19
1738751260000|2025-02-05 10:27:40|108999.3|108974.3|109004.6|108979.6|109005.4|108980.4|108999.3|108974.3|17
1738751270000|2025-02-05 10:27:50|109005.3|108980.3|109002.6|108977.6|109006.4|108981.4|109000.7|108975.7|13
1738751280000|2025-02-05 10:28:00|109000.4|108975.4|109005.9|108980.9|109010.5|108985.5|108999.4|108974.4|20
1738751290000|2025-02-05 10:28:10|109006.9|108981.9|108998.2|108973.2|109007|108982|108997.4|108972.4|20
1738751300000|2025-02-05 10:28:20|108998.9|108973.9|109001|108976|109009.7|108984.7|108998.2|108973.2|14
1738751310000|2025-02-05 10:28:30|109001.8|108976.8|109009.5|108984.5|109009.5|108984.5|109001|108976|31
1738751320000|2025-02-05 10:28:40|109007|108982|108997.3|108972.3|109007|108982|108997.2|108972.2|20
1738751330000|2025-02-05 10:28:50|108998.3|108973.3|108998.1|108973.1|108999.3|108974.3|108997.3|108972.3|13
1738751340000|2025-02-05 10:29:00|108997.3|108972.3|108989.2|108964.2|108997.3|108972.3|108987.1|108962.1|10
1738751350000|2025-02-05 10:29:10|108988.2|108963.2|108971|108946|108988.2|108963.2|108969.5|108944.5|25
1738751360000|2025-02-05 10:29:20|108970|108945|108967.9|108942.9|108974.5|108949.5|108965.9|108940.9|15
1738751370000|2025-02-05 10:29:30|108966.8|108941.8|108969.6|108944.6|108989|108945.4|108963.5|108938.5|27
1738751380000|2025-02-05 10:29:40|108968.4|108943.4|108973.8|108948.8|108976.2|108951.2|108968.4|108943.4|15
1738751390000|2025-02-05 10:29:50|108974.8|108949.8|108973.7|108948.7|108974.8|108949.8|108971.5|108946.5|28
1738751400000|2025-02-05 10:30:00|108974.8|108949.8|108974.9|108949.9|108977.3|108952.3|108973.8|108948.8|17
1738751410000|2025-02-05 10:30:10|108975.2|108950.2|108978.6|108953.6|108978.6|108953.6|108973.9|108948.9|13
1738751420000|2025-02-05 10:30:20|108977.1|108952.1|108977.5|108952.5|108979.3|108954.3|108977.1|108952.1|12
1738751430000|2025-02-05 10:30:30|108977.1|108952.1|108987.3|108962.3|108989.7|108964.7|108977.1|108952.1|12
1738751440000|2025-02-05 10:30:40|108986.4|108961.4|108979.2|108954.2|108990.4|108965.4|108979.2|108954.2|9
1738751450000|2025-02-05 10:30:50|108977|108952|108975.6|108950.6|108978.3|108953.3|108973.3|108948.3|10
1738751460000|2025-02-05 10:31:00|108976.4|108951.4|108970.2|108945.2|108976.4|108951.4|108970.2|108945.2|10
1738751470000|2025-02-05 10:31:10|108968.7|108943.7|108965.3|108940.3|108971.6|108946.6|108965.2|108940.2|14
1738751480000|2025-02-05 10:31:20|108966.6|108941.6|108966.6|108941.6|108966.6|108941.6|108966.6|108941.6|1
1738751490000|2025-02-05 10:31:30|108965.3|108940.3|108958.7|108933.7|108965.4|108940.4|108956.6|108931.6|13
1738751500000|2025-02-05 10:31:40|108957.9|108932.9|108942.2|108917.2|108958.7|108933.7|108938.9|108913.9|29
1738751510000|2025-02-05 10:31:50|108944.4|108919.4|108939.7|108914.7|108944.5|108919.5|108932|108907|37
1738751520000|2025-02-05 10:32:00|108941.2|108916.2|108959|108934|108966|108941|108939.7|108914.7|21
1738751530000|2025-02-05 10:32:10|108957.8|108932.8|108962.2|108937.2|108965|108940|108957.8|108932.8|13
1738751540000|2025-02-05 10:32:20|108963.9|108938.9|108972.2|108947.2|108975.8|108950.8|108963.9|108938.9|17
1738751550000|2025-02-05 10:32:30|108971.7|108946.7|108970.5|108945.5|108977.4|108952.4|108970.5|108945.5|13
1738751560000|2025-02-05 10:32:40|108969.6|108944.6|108966|108941|108970.2|108945.2|108966|108941|7
1738751570000|2025-02-05 10:32:50|108965|108940|108955.7|108930.7|108965|108940|108955.7|108930.7|7
1738751580000|2025-02-05 10:33:00|108954.7|108929.7|108953.9|108928.9|108956.9|108931.9|108951|108926|7
1738751590000|2025-02-05 10:33:10|108954.2|108929.2|108951.5|108926.5|108954.2|108929.2|108951.5|108926.5|5
1738751600000|2025-02-05 10:33:20|108950.6|108925.6|108950.6|108925.6|108950.6|108925.6|108950.6|108925.6|1
1738751610000|2025-02-05 10:33:30|108949.6|108924.6|108947.3|108922.3|108949.6|108924.6|108945.3|108920.3|9
1738751620000|2025-02-05 10:33:40|108946.3|108921.3|108940.3|108915.3|108947.2|108922.2|108939.6|108914.6|20
1738751630000|2025-02-05 10:33:50|108941.6|108916.6|108926.8|108901.8|108944.1|108916.6|108921.5|108893|31
1738751640000|2025-02-05 10:34:00|108924.2|108899.2|108922.4|108897.4|108927.3|108902.3|108919.7|108894.7|40
1738751650000|2025-02-05 10:34:10|108920.9|108895.9|108921|108896|108922.6|108897.6|108919.6|108894.6|16
1738751660000|2025-02-05 10:34:20|108919.8|108894.8|108914.2|108889.2|108921.7|108896.7|108914.2|108889.2|28
1738751670000|2025-02-05 10:34:30|108915.1|108890.1|108922.3|108897.3|108924.8|108899.8|108914.7|108889.7|28
1738751680000|2025-02-05 10:34:40|108921.3|108896.3|108904.8|108879.8|108921.3|108896.3|108901.9|108876.9|29
1738751690000|2025-02-05 10:34:50|108903.7|108878.7|108904.4|108879.4|108907.2|108882.2|108900.1|108875.1|33
1738751700000|2025-02-05 10:35:00|108903.4|108878.4|108901.7|108876.7|108906.5|108881.5|108899.3|108874.3|20
1738751710000|2025-02-05 10:35:10|108901.3|108876.3|108901.1|108876.1|108904|108879|108899.6|108874.6|17
1738751720000|2025-02-05 10:35:20|108900.8|108875.8|108892|108867|108902|108877|108886|108861|32
1738751730000|2025-02-05 10:35:30|108889.5|108864.5|108896.8|108871.8|108898.3|108873.3|108889.3|108864.3|22
1738751740000|2025-02-05 10:35:40|108898|108873|108903.5|108878.5|108905|108880|108891.5|108866.5|33
1738751750000|2025-02-05 10:35:50|108901.6|108876.6|108902.2|108877.2|108903.5|108878.5|108898.2|108873.2|17
1738751760000|2025-02-05 10:36:00|108899|108874|108895.1|108870.1|108901.1|108876.1|108893|108868|20
1738751770000|2025-02-05 10:36:10|108897.8|108872.8|108894.4|108869.4|108900.9|108875.9|108894.1|108869.1|16
1738751780000|2025-02-05 10:36:20|108893.4|108868.4|108902.1|108877.1|108903.4|108878.4|108887.7|108862.7|18
1738751790000|2025-02-05 10:36:30|108900.1|108875.1|108894.6|108869.6|108900.8|108875.8|108892.5|108867.5|20
1738751800000|2025-02-05 10:36:40|108893|108868|108870|108845|108894.6|108869.6|108869.1|108844.1|27
1738751810000|2025-02-05 10:36:50|108871|108846|108876.2|108851.2|108880.7|108855.7|108869.1|108844.1|31
1738751820000|2025-02-05 10:37:00|108877.6|108852.6|108866.6|108841.6|108882.5|108857.5|108866.6|108841.6|12
1738751830000|2025-02-05 10:37:10|108867.5|108842.5|108867.4|108842.4|108867.8|108842.8|108863.6|108838.6|15
1738751840000|2025-02-05 10:37:20|108868.6|108843.6|108867.8|108842.8|108869.8|108844.8|108867.6|108842.6|8
1738751860000|2025-02-05 10:37:40|108870|108845|108889.1|108864.1|108892.1|108867.1|108868.5|108843.5|23
1738751870000|2025-02-05 10:37:50|108890.1|108865.1|108876.9|108851.9|108890.1|108865.1|108875.6|108850.6|18
1738751880000|2025-02-05 10:38:00|108876|108851|108882.8|108857.8|108883.7|108858.7|108876|108851|16
1738751890000|2025-02-05 10:38:10|108883.7|108858.7|108872|108847|108884.8|108859.8|108870.5|108845.5|24
1738751900000|2025-02-05 10:38:20|108872.7|108847.7|108872.6|108847.6|108872.7|108847.7|108864.6|108839.6|16
1738751910000|2025-02-05 10:38:30|108868.8|108843.8|108873.5|108848.5|108876.3|108851.3|108868.8|108843.8|19
1738751920000|2025-02-05 10:38:40|108874.2|108849.2|108873.9|108848.9|108878|108853|108868.9|108843.9|15
1738751930000|2025-02-05 10:38:50|108872.1|108847.1|108871.5|108846.5|108877.8|108852.8|108870.3|108845.3|23
1738751940000|2025-02-05 10:39:00|108872.2|108847.2|108866.8|108841.8|108872.2|108847.2|108866.8|108841.8|4
1738751950000|2025-02-05 10:39:10|108865.7|108840.7|108864.7|108839.7|108867.6|108842.6|108863|108838|8
1738751960000|2025-02-05 10:39:20|108866|108841|108873.2|108848.2|108874.9|108849.9|108866|108841|13
1738751970000|2025-02-05 10:39:30|108894.1|108844.1|108891.2|108841.2|108896.7|108846.7|108888.3|108838.3|15
1738751980000|2025-02-05 10:39:40|108888.3|108838.3|108890.7|108840.7|108894.1|108844.1|108887.5|108837.5|18
1738751990000|2025-02-05 10:39:50|108891.8|108841.8|108891.8|108841.8|108891.8|108841.8|108891.8|108841.8|1
1738752000000|2025-02-05 10:40:00|108892.7|108842.7|108896.1|108846.1|108897.1|108847.1|108892.7|108842.7|7
1738752010000|2025-02-05 10:40:10|108897.4|108847.4|108901.7|108851.7|108901.7|108851.7|108895.9|108845.9|14
1738752020000|2025-02-05 10:40:20|108902.8|108852.8|108916.2|108866.2|108917.5|108867.5|108902.8|108852.8|18
1738752030000|2025-02-05 10:40:30|108918.7|108868.7|108916.3|108866.3|108918.7|108868.7|108913.7|108863.7|12
1738752040000|2025-02-05 10:40:40|108915.5|108865.5|108916.1|108866.1|108925.6|108875.6|108914.4|108864.4|14
1738752050000|2025-02-05 10:40:50|108918.4|108868.4|108927|108877|108928|108878|108917.7|108867.7|12
1738752060000|2025-02-05 10:41:00|108927.7|108877.7|108928.3|108878.3|108929.2|108879.2|108925.9|108875.9|13
1738752070000|2025-02-05 10:41:10|108933|108883|108933.9|108908.9|108941.8|108909.5|108929.1|108883|32
1738752080000|2025-02-05 10:41:20|108931.9|108906.9|108937.9|108912.9|108940.1|108915.1|108931.9|108906.9|24
1738752090000|2025-02-05 10:41:30|108939.1|108914.1|108939.4|108914.4|108940.5|108915.5|108936.1|108911.1|19
1738752100000|2025-02-05 10:41:40|108938.3|108913.3|108934.6|108909.6|108959.4|108917.8|108933.5|108904.8|18
1738752110000|2025-02-05 10:41:50|108934.7|108909.7|108937.5|108912.5|108937.9|108912.9|108928|108903|20
1738752120000|2025-02-05 10:42:00|108936.4|108911.4|108949.3|108899.3|108949.3|108911.4|108922.4|108896.8|17
1738752130000|2025-02-05 10:42:10|108950.7|108900.7|108940.5|108915.5|108950.7|108917.5|108938|108899.2|15
1738752140000|2025-02-05 10:42:20|108942.6|108917.6|108943.6|108918.6|108944.5|108919.5|108941.7|108916.7|21
1738752150000|2025-02-05 10:42:30|108942.7|108917.7|108945.7|108920.7|108945.7|108920.7|108940.7|108915.7|9
1738752160000|2025-02-05 10:42:40|108944.7|108919.7|108937.5|108912.5|108944.7|108919.7|108936.5|108911.5|7
1738752170000|2025-02-05 10:42:50|108936.3|108911.3|108929.1|108904.1|108936.3|108911.3|108924.1|108899.1|16
1738752180000|2025-02-05 10:43:00|108929.9|108904.9|108935.8|108910.8|108935.8|108910.8|108929.9|108904.9|7
1738752190000|2025-02-05 10:43:10|108933.7|108908.7|108932.1|108907.1|108935.6|108910.6|108928|108903|18
1738752200000|2025-02-05 10:43:20|108927.5|108902.5|108934.1|108909.1|108936.1|108911.1|108927.5|108902.5|13
1738752210000|2025-02-05 10:43:30|108930.4|108905.4|108933.3|108908.3|108936.4|108911.4|108930.4|108905.4|8
1738752220000|2025-02-05 10:43:40|108935|108910|108927|108902|108936.2|108911.2|108925.8|108900.8|12
1738752230000|2025-02-05 10:43:50|108927.2|108902.2|108928|108903|108931.7|108906.7|108925.6|108900.6|18
1738752240000|2025-02-05 10:44:00|108926.9|108901.9|108925.6|108900.6|108928|108903|108924.8|108899.8|15
1738752250000|2025-02-05 10:44:10|108926.3|108901.3|108923.8|108898.8|108926.3|108901.3|108923.7|108898.7|6
1738752260000|2025-02-05 10:44:20|108924.9|108899.9|108939.9|108889.9|108947|108899.9|108924.9|108889|12
1738752270000|2025-02-05 10:44:30|108939.1|108889.1|108937|108887|108939.8|108889.8|108937|108887|12
1738752280000|2025-02-05 10:44:40|108937.8|108887.8|108935.7|108885.7|108937.8|108887.8|108935.7|108885.7|4
1738752290000|2025-02-05 10:44:50|108933.8|108883.8|108919.5|108894.5|108933.8|108897.1|108919.4|108883.8|7
1738752300000|2025-02-05 10:45:00|108919.9|108894.9|108919|108894|108922.4|108897.4|108918.7|108893.7|7
1738752310000|2025-02-05 10:45:10|108920.1|108895.1|108919|108894|108921.1|108896.1|108919|108894|4
1738752320000|2025-02-05 10:45:20|108920|108895|108929.9|108904.9|108931.2|108906.2|108920|108895|7
1738752330000|2025-02-05 10:45:30|108931|108906|108925|108900|108941|108916|108924|108899|16
1738752340000|2025-02-05 10:45:40|108926.9|108901.9|108926|108901|108935.2|108910.2|108925.2|108900.2|8
1738752350000|2025-02-05 10:45:50|108926.9|108901.9|108927.5|108902.5|108928.2|108903.2|108925.4|108900.4|9
1738752360000|2025-02-05 10:46:00|108930.7|108905.7|108941|108916|108942.6|108917.6|108929.3|108904.3|15
1738752370000|2025-02-05 10:46:10|108942.9|108917.9|108939.3|108914.3|108946.8|108921.8|108939.2|108914.2|12
1738752380000|2025-02-05 10:46:20|108938.3|108913.3|108928.5|108903.5|108946.3|108913.3|108928.4|108894.3|21
1738752390000|2025-02-05 10:46:30|108927.1|108902.1|108928.5|108903.5|108928.5|108903.5|108927.1|108902.1|2
1738752400000|2025-02-05 10:46:40|108927.5|108902.5|108923.8|108898.8|108927.5|108902.5|108922.4|108897.4|9
1738752410000|2025-02-05 10:46:50|108922.8|108897.8|108906.5|108881.5|108923.5|108898.5|108904.4|108879.4|21
1738752420000|2025-02-05 10:47:00|108905.3|108880.3|108904.8|108879.8|108905.8|108880.8|108903|108878|12
1738752430000|2025-02-05 10:47:10|108905.8|108880.8|108904|108879|108905.8|108880.8|108902.8|108877.8|5
1738752440000|2025-02-05 10:47:20|108908.6|108883.6|108904.1|108879.1|108908.6|108883.6|108898.1|108873.1|20
1738752450000|2025-02-05 10:47:30|108905|108880|108910.4|108885.4|108910.4|108885.4|108902.9|108877.9|16
1738752460000|2025-02-05 10:47:40|108909.3|108884.3|108909|108884|108909.3|108884.3|108907.9|108882.9|6
1738752470000|2025-02-05 10:47:50|108910|108885|108915|108890|108920.9|108895.9|108907.8|108882.8|13
1738752480000|2025-02-05 10:48:00|108913|108888|108907|108882|108913|108888|108905.9|108880.9|7
1738752490000|2025-02-05 10:48:10|108910.4|108885.4|108904.9|108879.9|108912.1|108887.1|108903.9|108878.9|10
1738752500000|2025-02-05 10:48:20|108903.9|108878.9|108898.7|108873.7|108903.9|108878.9|108898.7|108873.7|7
1738752510000|2025-02-05 10:48:30|108897.7|108872.7|108902.1|108852.1|108902.1|108872.7|108897.7|108852.1|2
1738752520000|2025-02-05 10:48:40|108884.9|108859.9|108878.8|108853.8|108892.8|108867.8|108878.8|108853.8|18
1738752530000|2025-02-05 10:48:50|108879.2|108854.2|108871.6|108846.6|108880.2|108855.2|108870.6|108845.6|13
1738752540000|2025-02-05 10:49:00|108872.6|108847.6|108877.1|108852.1|108878|108853|108872.4|108847.4|9
1738752550000|2025-02-05 10:49:10|108876.1|108851.1|108877.2|108852.2|108878|108853|108870.2|108845.2|5
1738752560000|2025-02-05 10:49:20|108879.1|108854.1|108887|108862|108887|108862|108877.5|108852.5|16
1738752570000|2025-02-05 10:49:30|108887.9|108862.9|108881|108856|108887.9|108862.9|108880.2|108855.2|13
1738752580000|2025-02-05 10:49:40|108883.8|108858.8|108879.9|108854.9|108884.1|108859.1|108879.2|108854.2|21
1738752590000|2025-02-05 10:49:50|108881.6|108856.6|108867.3|108842.3|108881.8|108856.8|108867.3|108842.3|21
1738752600000|2025-02-05 10:50:00|108866.6|108841.6|108864.3|108839.3|108879.1|108854.1|108864.3|108839.3|24
1738752610000|2025-02-05 10:50:10|108860.4|108835.4|108860.8|108835.8|108868.7|108843.7|108859.1|108834.1|29
1738752620000|2025-02-05 10:50:20|108861.9|108836.9|108872|108847|108872.7|108847.7|108861.9|108836.9|17
1738752630000|2025-02-05 10:50:30|108871|108846|108871.6|108846.6|108879.1|108854.1|108870.6|108845.6|15
1738752640000|2025-02-05 10:50:40|108873.8|108848.8|108888.7|108863.7|108894|108869|108873.8|108848.8|18
1738752650000|2025-02-05 10:50:50|108887.5|108862.5|108892.5|108867.5|108899.8|108874.8|108887.3|108862.3|29
1738752660000|2025-02-05 10:51:00|108891.6|108866.6|108898.3|108873.3|108898.3|108873.3|108891.6|108866.6|14
1738752670000|2025-02-05 10:51:10|108897.6|108872.6|108896.9|108871.9|108898.3|108873.3|108895.7|108870.7|8
1738752680000|2025-02-05 10:51:20|108896|108871|108892.4|108867.4|108896|108871|108892.3|108867.3|11
1738752690000|2025-02-05 10:51:30|108894.6|108869.6|108894.9|108869.9|108897.1|108872.1|108894.4|108869.4|7
1738752700000|2025-02-05 10:51:40|108894|108869|108892.3|108867.3|108894|108869|108892.1|108867.1|5
1738752710000|2025-02-05 10:51:50|108891.1|108866.1|108887.6|108862.6|108891.1|108866.1|108887.3|108862.3|8
1738752720000|2025-02-05 10:52:00|108888.6|108863.6|108893|108868|108898|108873|108888.6|108863.6|18
1738752730000|2025-02-05 10:52:10|108891.9|108866.9|108889.5|108864.5|108891.9|108866.9|108884.8|108859.8|17
1738752740000|2025-02-05 10:52:20|108892.4|108867.4|108893.8|108868.8|108898.1|108873.1|108892.4|108867.4|11
1738752750000|2025-02-05 10:52:30|108894.8|108869.8|108904|108879|108907.5|108882.5|108893.8|108868.8|17
1738752760000|2025-02-05 10:52:40|108903|108878|108907.2|108882.2|108911.9|108886.9|108901.2|108876.2|22
1738752770000|2025-02-05 10:52:50|108907.7|108882.7|108909.5|108884.5|108912.1|108887.1|108907.2|108882.2|8
1738752780000|2025-02-05 10:53:00|108911.1|108886.1|108908.4|108883.4|108914.2|108889.2|108908.4|108883.4|16
1738752790000|2025-02-05 10:53:10|108907.1|108882.1|108902.4|108877.4|108908.2|108883.2|108899.2|108874.2|14
1738752800000|2025-02-05 10:53:20|108903.4|108878.4|108912.5|108887.5|108913.8|108888.8|108903.4|108878.4|11
1738752810000|2025-02-05 10:53:30|108911.6|108886.6|108919.3|108894.3|108919.3|108894.3|108907.2|108882.2|16
1738752820000|2025-02-05 10:53:40|108917.8|108892.8|108915.9|108890.9|108921.1|108896.1|108914.8|108889.8|11
1738752830000|2025-02-05 10:53:50|108912.6|108887.6|108913.7|108888.7|108920.8|108895.8|108912.5|108887.5|16
1738752840000|2025-02-05 10:54:00|108915|108890|108911.7|108886.7|108915|108890|108911.7|108886.7|10
1738752850000|2025-02-05 10:54:10|108913|108888|108911.7|108886.7|108913|108888|108911.7|108886.7|2
1738752860000|2025-02-05 10:54:20|108910.7|108885.7|108919.6|108894.6|108920.1|108895.1|108910.7|108885.7|17
1738752870000|2025-02-05 10:54:30|108920.7|108895.7|108923.5|108898.5|108925|108900|108917.8|108892.8|24
1738752880000|2025-02-05 10:54:40|108928.1|108903.1|108937.8|108912.8|108942.2|108913.4|108928.1|108892.2|26
1738752890000|2025-02-05 10:54:50|108939.5|108914.5|108932.4|108907.4|108939.5|108914.5|108932.4|108907.4|15
1738752900000|2025-02-05 10:55:00|108932.9|108907.9|108917|108892|108932.9|108907.9|108915|108890|17
1738752910000|2025-02-05 10:55:10|108918|108893|108915.1|108890.1|108918.5|108893.5|108915|108890|8
1738752920000|2025-02-05 10:55:20|108915|108890|108917.1|108892.1|108918.5|108893.5|108915|108890|10
1738752930000|2025-02-05 10:55:30|108916.2|108891.2|108908.2|108883.2|108916.2|108891.2|108908.2|108883.2|12
1738752940000|2025-02-05 10:55:40|108907|108882|108909.8|108884.8|108909.8|108884.8|108904.6|108879.6|7
1738752950000|2025-02-05 10:55:50|108908.9|108883.9|108918.8|108893.8|108918.8|108893.8|108908.9|108883.9|12
1738752960000|2025-02-05 10:56:00|108921.1|108896.1|108917.1|108892.1|108921.1|108896.1|108915.6|108890.6|11
1738752970000|2025-02-05 10:56:10|108916.1|108891.1|108916.1|108891.1|108916.1|108891.1|108913.7|108888.7|11
1738752980000|2025-02-05 10:56:20|108914.8|108889.8|108913.9|108888.9|108916.2|108891.2|108912.4|108887.4|8
1738752990000|2025-02-05 10:56:30|108915.4|108890.4|108917.3|108892.3|108917.7|108892.7|108910.1|108885.1|17
1738753000000|2025-02-05 10:56:40|108917.2|108892.2|108922.8|108897.8|108925.7|108900.7|108914.8|108889.8|21
1738753010000|2025-02-05 10:56:50|108921.6|108896.6|108917.5|108892.5|108925.2|108900.2|108917.5|108892.5|15
1738753020000|2025-02-05 10:57:00|108918.4|108893.4|108918.7|108893.7|108925.2|108900.2|108918.4|108893.4|10
1738753030000|2025-02-05 10:57:10|108920.5|108895.5|108917.3|108892.3|108921.1|108896.1|108917.3|108892.3|10
1738753040000|2025-02-05 10:57:20|108916.5|108891.5|108913.5|108888.5|108916.5|108891.5|108911.7|108886.7|12
1738753050000|2025-02-05 10:57:30|108915.4|108890.4|108917.9|108892.9|108920.8|108895.8|108913.7|108888.7|18
1738753060000|2025-02-05 10:57:40|108916.4|108891.4|108925.3|108900.3|108925.9|108900.9|108916.4|108891.4|4
1738753070000|2025-02-05 10:57:50|108926.3|108901.3|108924|108899|108930.1|108905.1|108922|108897|10
1738753080000|2025-02-05 10:58:00|108925.2|108900.2|108924.2|108899.2|108925.6|108900.6|108924.1|108899.1|5
1738753090000|2025-02-05 10:58:10|108923.3|108898.3|108924.2|108899.2|108924.2|108899.2|108923.3|108898.3|2
1738753100000|2025-02-05 10:58:20|108925.4|108900.4|108931.7|108906.7|108932.5|108907.5|108925.4|108900.4|8
1738753110000|2025-02-05 10:58:30|108930.6|108905.6|108930.9|108905.9|108930.9|108905.9|108926.8|108901.8|15
1738753120000|2025-02-05 10:58:40|108929.8|108904.8|108937|108912|108937|108912|108929.2|108904.2|10
1738753130000|2025-02-05 10:58:50|108935.9|108910.9|108935.5|108910.5|108935.9|108910.9|108930.4|108905.4|16
1738753140000|2025-02-05 10:59:00|108937.1|108912.1|108940.4|108915.4|108942.2|108917.2|108935.9|108910.9|13
1738753150000|2025-02-05 10:59:10|108939.1|108914.1|108929.9|108904.9|108939.1|108914.1|108929|108904|16
1738753160000|2025-02-05 10:59:20|108928.7|108903.7|108927|108902|108928.7|108903.7|108925.8|108900.8|10
1738753170000|2025-02-05 10:59:30|108925.9|108900.9|108923.7|108898.7|108927|108902|108922.5|108897.5|15
1738753180000|2025-02-05 10:59:40|108924.8|108899.8|108927|108902|108931.5|108906.5|108924.8|108899.8|7
1738753190000|2025-02-05 10:59:50|108926|108901|108923.6|108898.6|108929.6|108904.6|108923.1|108898.1|13
1738753200000|2025-02-05 11:00:00|108924.9|108899.9|108936.9|108911.9|108936.9|108911.9|108923.4|108898.4|22
1738753210000|2025-02-05 11:00:10|108937.9|108912.9|108940.9|108915.9|108942|108917|108937.9|108912.9|8
1738753220000|2025-02-05 11:00:20|108942.7|108917.7|108940.7|108915.7|108942.7|108917.7|108939.9|108914.9|12
1738753230000|2025-02-05 11:00:30|108941.9|108916.9|108950.3|108925.3|108950.3|108925.3|108941.9|108916.9|7
1738753240000|2025-02-05 11:00:40|108949.2|108924.2|108944.7|108919.7|108949.2|108924.2|108944.3|108919.3|11
1738753250000|2025-02-05 11:00:50|108943.2|108918.2|108954.5|108929.5|108957.2|108932.2|108943.2|108918.2|14
1738753260000|2025-02-05 11:01:00|108953.5|108928.5|108939.6|108914.6|108953.5|108928.5|108937.9|108912.9|14
1738753270000|2025-02-05 11:01:10|108938.8|108913.8|108931|108906|108938.8|108913.8|108929.2|108904.2|16
1738753280000|2025-02-05 11:01:20|108932|108907|108928.7|108903.7|108933.1|108908.1|108927.1|108902.1|12
1738753290000|2025-02-05 11:01:30|108929.7|108904.7|108928.6|108903.6|108930.9|108905.9|108919.6|108894.6|16
1738753300000|2025-02-05 11:01:40|108929.7|108904.7|108935.3|108910.3|108936.9|108911.9|108928.7|108903.7|8
1738753310000|2025-02-05 11:01:50|108936.7|108911.7|108932.4|108907.4|108942.8|108917.8|108932.4|108907.4|16
1738753320000|2025-02-05 11:02:00|108933.3|108908.3|108936|108911|108937.2|108912.2|108933.3|108908.3|9
1738753330000|2025-02-05 11:02:10|108937.8|108912.8|108930.6|108905.6|108937.8|108912.8|108930.6|108905.6|6
1738753340000|2025-02-05 11:02:20|108929.8|108904.8|108932.2|108907.2|108940.1|108915.1|108929.8|108904.8|11
1738753350000|2025-02-05 11:02:30|108933.3|108908.3|108935.2|108910.2|108935.2|108910.2|108930.4|108905.4|8
1738753360000|2025-02-05 11:02:40|108936.4|108911.4|108940.3|108915.3|108943.5|108918.5|108936.4|108911.4|15
1738753370000|2025-02-05 11:02:50|108942.4|108917.4|108940|108915|108942.4|108917.4|108937.7|108912.7|13
1738753380000|2025-02-05 11:03:00|108939|108914|108936.3|108911.3|108939|108914|108934.3|108909.3|13
1738753390000|2025-02-05 11:03:10|108933.8|108908.8|108932.1|108907.1|108935.9|108910.9|108932.1|108907.1|9
1738753400000|2025-02-05 11:03:20|108933.1|108908.1|108933.1|108908.1|108933.1|108908.1|108933.1|108908.1|1
1738753410000|2025-02-05 11:03:30|108932|108907|108938.6|108913.6|108938.6|108913.6|108932|108907|7
1738753420000|2025-02-05 11:03:40|108939.8|108914.8|108948.2|108923.2|108951.4|108926.4|108937.8|108912.8|19
1738753430000|2025-02-05 11:03:50|108949.4|108924.4|108944.8|108919.8|108952.7|108927.7|108944.8|108919.8|14
1738753440000|2025-02-05 11:04:00|108945.6|108920.6|108944.8|108919.8|108950.2|108925.2|108944.6|108919.6|15
1738753450000|2025-02-05 11:04:10|108944|108919|108944.9|108919.9|108946.9|108921.9|108943.8|108918.8|10
1738753460000|2025-02-05 11:04:20|108943.7|108918.7|108945.3|108920.3|108946.2|108921.2|108943.7|108918.7|10
1738753470000|2025-02-05 11:04:30|108946.4|108921.4|108951.5|108926.5|108954.3|108929.3|108946.4|108921.4|9
1738753490000|2025-02-05 11:04:50|108952.3|108927.3|108950.8|108925.8|108957.4|108932.4|108950.8|108925.8|16
1738753500000|2025-02-05 11:05:00|108949.6|108924.6|108951.6|108926.6|108953.6|108928.6|108948.9|108923.9|10
1738753510000|2025-02-05 11:05:10|108952.5|108927.5|108938.4|108913.4|108952.5|108927.5|108937.4|108912.4|15
1738753520000|2025-02-05 11:05:20|108939.6|108914.6|108945.2|108920.2|108945.2|108920.2|108939.6|108914.6|7
1738753530000|2025-02-05 11:05:30|108944.1|108919.1|108940.2|108915.2|108944.1|108919.1|108939.3|108914.3|10
1738753540000|2025-02-05 11:05:40|108941.3|108916.3|108944|108919|108945|108920|108941.3|108916.3|7
1738753550000|2025-02-05 11:05:50|108940.7|108915.7|108950.6|108925.6|108952.6|108927.6|108940.7|108915.7|11
1738753560000|2025-02-05 11:06:00|108952.6|108927.6|108948.1|108923.1|108953.6|108928.6|108945.7|108920.7|15
1738753570000|2025-02-05 11:06:10|108950.1|108925.1|108954.1|108929.1|108954.4|108929.4|108947.1|108922.1|13
1738753580000|2025-02-05 11:06:20|108955.2|108930.2|108956.5|108931.5|108958.3|108933.3|108954.1|108929.1|10
1738753590000|2025-02-05 11:06:30|108958.1|108933.1|108950.5|108925.5|108958.1|108933.1|108943.2|108918.2|13
1738753600000|2025-02-05 11:06:40|108952.5|108927.5|108949.3|108924.3|108952.5|108927.5|108947.5|108922.5|8
1738753610000|2025-02-05 11:06:50|108948.1|108923.1|108952.6|108927.6|108952.9|108927.9|108944|108919|13
1738753620000|2025-02-05 11:07:00|108953.7|108928.7|108954.8|108929.8|108955.3|108930.3|108953.7|108928.7|7
1738753630000|2025-02-05 11:07:10|108953.8|108928.8|108953|108928|108953.8|108928.8|108951.7|108926.7|8
1738753640000|2025-02-05 11:07:20|108953.8|108928.8|108959.9|108934.9|108963.1|108938.1|108953.8|108928.8|10
1738753650000|2025-02-05 11:07:30|108962.1|108937.1|108967.1|108942.1|108967.1|108942.1|108959.9|108934.9|9
1738753660000|2025-02-05 11:07:40|108966.6|108941.6|108965.3|108940.3|108972.8|108947.8|108964.1|108939.1|16
1738753670000|2025-02-05 11:07:50|108965.8|108940.8|108969.6|108944.6|108969.6|108944.6|108963.7|108938.7|14
1738753680000|2025-02-05 11:08:00|108968.7|108943.7|108971|108946|108971|108946|108968.3|108943.3|9
1738753690000|2025-02-05 11:08:10|108972.1|108947.1|108977.1|108952.1|108996.3|108957.1|108972.1|108946.3|15
1738753700000|2025-02-05 11:08:20|108976.1|108951.1|108976.2|108951.2|108977.1|108952.1|108975.3|108950.3|5
1738753710000|2025-02-05 11:08:30|108977.2|108952.2|108976.2|108951.2|108977.2|108952.2|108973.9|108948.9|7
1738753720000|2025-02-05 11:08:40|108975.9|108950.9|108974.5|108949.5|108980.2|108955.2|108973.9|108948.9|10
1738753730000|2025-02-05 11:08:50|108975.6|108950.6|108970.8|108945.8|108976.6|108951.6|108970.8|108945.8|13
1738753740000|2025-02-05 11:09:00|108971.7|108946.7|108967.8|108942.8|108971.7|108946.7|108965.7|108940.7|11
1738753750000|2025-02-05 11:09:10|108968.9|108943.9|108966.5|108941.5|108970.7|108945.7|108965.3|108940.3|13
1738753760000|2025-02-05 11:09:20|108966|108941|108970.1|108945.1|108970.1|108945.1|108966|108941|13
1738753770000|2025-02-05 11:09:30|108969.1|108944.1|108970.3|108945.3|108970.3|108945.3|108967.3|108942.3|9
1738753780000|2025-02-05 11:09:40|108970.6|108945.6|108971.6|108946.6|108973.6|108948.6|108969.3|108944.3|11
1738753790000|2025-02-05 11:09:50|108970.6|108945.6|108974.7|108949.7|108974.7|108949.7|108966.8|108941.8|10
1738753800000|2025-02-05 11:10:00|108973.7|108948.7|108974.9|108949.9|108974.9|108949.9|108968.4|108943.4|10
1738753810000|2025-02-05 11:10:10|108974.6|108949.6|108975|108950|108980.6|108955.6|108974.6|108949.6|6
1738753820000|2025-02-05 11:10:20|108975.9|108950.9|108976.3|108951.3|108979.8|108954.8|108975.9|108950.9|13
1738753830000|2025-02-05 11:10:30|108975.1|108950.1|108989.3|108939.3|108990.8|108951.1|108973.3|108939.3|11
1738753840000|2025-02-05 11:10:40|108988.6|108938.6|108995.7|108945.7|108995.7|108945.7|108988.6|108938.6|11
1738753850000|2025-02-05 11:10:50|108994.4|108944.4|108994.4|108944.4|108994.4|108944.4|108994.4|108944.4|1
1738753860000|2025-02-05 11:11:00|108992.8|108942.8|109000.5|108950.5|109003.3|108953.3|108992.8|108942.8|10
1738753870000|2025-02-05 11:11:10|109000.3|108950.3|109003.7|108953.7|109003.9|108953.9|109000.3|108950.3|6
1738753880000|2025-02-05 11:11:20|109004.9|108954.9|109004.4|108954.4|109007.4|108968.1|108993.1|108951.6|15
1738753890000|2025-02-05 11:11:30|109002.7|108952.7|108996.5|108946.5|109002.7|108952.7|108996.5|108946.5|11
1738753900000|2025-02-05 11:11:40|108997.1|108947.1|108998.8|108948.8|108998.8|108948.8|108996.5|108946.5|11
1738753910000|2025-02-05 11:11:50|108998.6|108948.6|108997.1|108972.1|109008.7|108973.9|108996|108947.5|22
1738753920000|2025-02-05 11:12:00|108995.6|108970.6|108988.6|108963.6|108995.6|108970.6|108988.6|108963.6|6
1738753930000|2025-02-05 11:12:10|108987.8|108962.8|108989.2|108964.2|108990.1|108965.1|108987.4|108962.4|9
1738753940000|2025-02-05 11:12:20|108987.4|108962.4|108983.6|108958.6|108987.4|108962.4|108983.6|108958.6|8
1738753950000|2025-02-05 11:12:30|108984|108959|108984.3|108959.3|108984.3|108959.3|108981.5|108956.5|8
1738753960000|2025-02-05 11:12:40|108985.3|108960.3|108996|108971|109000.1|108975.1|108985.3|108960.3|25
1738753970000|2025-02-05 11:12:50|108996.9|108971.9|108996.3|108971.3|108998.1|108973.1|108993.7|108968.7|20
1738753980000|2025-02-05 11:13:00|108995.5|108970.5|108991.4|108966.4|108996.3|108971.3|108991.4|108966.4|15
1738753990000|2025-02-05 11:13:10|108990.6|108965.6|108990.5|108965.5|108991.6|108966.6|108988.8|108963.8|7
1738754000000|2025-02-05 11:13:20|108991.4|108966.4|108992.4|108967.4|108992.4|108967.4|108988.5|108963.5|8
1738754010000|2025-02-05 11:13:30|108993.2|108968.2|108996.5|108971.5|108998.4|108973.4|108993.2|108968.2|19
1738754020000|2025-02-05 11:13:40|108997.4|108972.4|108998.3|108973.3|108999.3|108974.3|108996.3|108971.3|21
1738754030000|2025-02-05 11:13:50|108997.5|108972.5|108991.5|108966.5|108998.8|108973.8|108991.5|108966.5|25
1738754040000|2025-02-05 11:14:00|108990.7|108965.7|108989.4|108964.4|108991.5|108966.5|108985.8|108960.8|15
1738754050000|2025-02-05 11:14:10|108992.8|108967.8|108983.2|108958.2|108992.8|108967.8|108983.2|108958.2|17
1738754060000|2025-02-05 11:14:20|108982.5|108957.5|108976.9|108951.9|108982.5|108957.5|108976.5|108951.5|11
1738754070000|2025-02-05 11:14:30|108976.1|108951.1|108976.1|108951.1|108976.6|108951.6|108976.1|108951.1|3
1738754080000|2025-02-05 11:14:40|108975.1|108950.1|108967.1|108942.1|108975.1|108950.1|108966.3|108941.3|10
1738754090000|2025-02-05 11:14:50|108966.8|108941.8|108967.9|108942.9|108968.9|108943.9|108965.9|108940.9|10
1738754100000|2025-02-05 11:15:00|108966.9|108941.9|108965.1|108940.1|108966.9|108941.9|108963.4|108938.4|8
1738754110000|2025-02-05 11:15:10|108966.1|108941.1|108971.1|108946.1|108977.3|108952.3|108966.1|108941.1|13
1738754120000|2025-02-05 11:15:20|108969.3|108944.3|108976.1|108951.1|108976.1|108951.1|108966.9|108941.9|12
1738754130000|2025-02-05 11:15:30|108977.2|108952.2|108988|108963|108988|108963|108976.3|108951.3|13
1738754140000|2025-02-05 11:15:40|108989|108964|108982.8|108957.8|108989|108964|108980.8|108955.8|12
1738754150000|2025-02-05 11:15:50|108981.8|108956.8|108990.7|108965.7|108990.7|108965.7|108980.8|108955.8|17
1738754160000|2025-02-05 11:16:00|108991.6|108966.6|108989.2|108964.2|108993.2|108968.2|108989.1|108964.1|15
1738754170000|2025-02-05 11:16:10|108988.2|108963.2|108990.8|108965.8|108990.8|108965.8|108986.2|108961.2|8
1738754180000|2025-02-05 11:16:20|108989.9|108964.9|108990.8|108965.8|108990.8|108965.8|108987|108962|8
1738754190000|2025-02-05 11:16:30|108989.8|108964.8|108994.2|108969.2|108994.2|108969.2|108988.7|108963.7|10
1738754200000|2025-02-05 11:16:40|108993.4|108968.4|108997.8|108972.8|108997.8|108972.8|108992.3|108967.3|8
1738754210000|2025-02-05 11:16:50|108996.9|108971.9|108995|108970|108997.8|108972.8|108990.8|108965.8|13
1738754220000|2025-02-05 11:17:00|108994.1|108969.1|108998.8|108973.8|108999.7|108974.7|108987.5|108962.5|17
1738754230000|2025-02-05 11:17:10|108998.7|108973.7|108998.9|108973.9|109001.7|108976.7|108998.7|108973.7|6
1738754240000|2025-02-05 11:17:20|108999.7|108974.7|109005.5|108980.5|109005.5|108980.5|108998.9|108973.9|7
1738754250000|2025-02-05 11:17:30|109006.3|108981.3|109004.9|108979.9|109006.3|108981.3|109004.9|108979.9|3
1738754260000|2025-02-05 11:17:40|109005.4|108980.4|109005.9|108980.9|109006.5|108981.5|109002.6|108977.6|10
1738754270000|2025-02-05 11:17:50|109005.2|108980.2|109005.9|108980.9|109005.9|108980.9|109005.2|108980.2|2
1738754280000|2025-02-05 11:18:00|109005.2|108980.2|108998.2|108973.2|109005.2|108980.2|108995.9|108970.9|10
1738754290000|2025-02-05 11:18:10|108998.9|108973.9|109000|108975|109000|108975|108998.9|108973.9|2
1738754300000|2025-02-05 11:18:20|108998.9|108973.9|108998.6|108973.6|108998.9|108973.9|108996.4|108971.4|6
1738754310000|2025-02-05 11:18:30|108997.5|108972.5|108999.5|108974.5|108999.5|108974.5|108995.1|108970.1|11
1738754320000|2025-02-05 11:18:40|108999|108974|109012.5|108987.5|109012.5|108987.5|108999|108974|12
1738754330000|2025-02-05 11:18:50|109014.4|108989.4|109009.7|108984.7|109016|108991|109006.7|108981.7|15
1738754340000|2025-02-05 11:19:00|109007.8|108982.8|109021.8|108996.8|109023.3|108998.3|109006.7|108981.7|15
1738754350000|2025-02-05 11:19:10|109023.3|108998.3|109027.5|109002.5|109029|109004|109021.2|108996.2|16
1738754360000|2025-02-05 11:19:20|109026.6|109001.6|109022.2|108997.2|109026.6|109001.6|109021.1|108996.1|10
1738754370000|2025-02-05 11:19:30|109023.6|108998.6|109023.6|108998.6|109023.6|108998.6|109023.6|108998.6|1
1738754380000|2025-02-05 11:19:40|109023|108998|109021.4|108996.4|109023.8|108998.8|109020.5|108995.5|7
1738754390000|2025-02-05 11:19:50|109022.2|108997.2|109022.8|108997.8|109022.8|108997.8|109022.2|108997.2|2
1738754400000|2025-02-05 11:20:00|109021.7|108996.7|109028.6|109003.6|109029.8|109004.8|109021.7|108996.7|20
1738754410000|2025-02-05 11:20:10|109029.8|109004.8|109030.3|109005.3|109031|109006|109027.7|109002.7|11
1738754420000|2025-02-05 11:20:20|109028.6|109003.6|109030.8|109005.8|109030.8|109005.8|109021.8|108996.8|14
1738754430000|2025-02-05 11:20:30|109028.7|109003.7|109032.8|109007.8|109032.8|109007.8|109027.6|109002.6|9
1738754440000|2025-02-05 11:20:40|109032.2|109007.2|109033.3|109008.3|109033.3|109008.3|109031.3|109006.3|5
1738754450000|2025-02-05 11:20:50|109032.3|109007.3|109031.5|109006.5|109032.3|109007.3|109031.5|109006.5|2
1738754460000|2025-02-05 11:21:00|109030.6|109005.6|109036|109011|109037.5|109012.5|109030.4|109005.4|10
1738754470000|2025-02-05 11:21:10|109038.8|109013.8|109034.1|109009.1|109038.8|109013.8|109033.8|109008.8|5
1738754480000|2025-02-05 11:21:20|109029.8|109004.8|109028.5|109003.5|109031.2|109006.2|109019|108994|16
1738754490000|2025-02-05 11:21:30|109027.4|109002.4|109026.7|109001.7|109027.6|109002.6|109026.7|109001.7|5
1738754510000|2025-02-05 11:21:50|109029.3|109004.3|109019.8|108994.8|109029.3|109004.3|109018.1|108993.1|11
1738754520000|2025-02-05 11:22:00|109020.6|108995.6|109027.6|109002.6|109030.3|109005.3|109019.7|108994.7|12
1738754530000|2025-02-05 11:22:10|109027.1|109002.1|109026.2|109001.2|109029.4|109004.4|109026.2|109001.2|8
1738754540000|2025-02-05 11:22:20|109027|109002|109027.5|109002.5|109027.5|109002.5|109026.1|109001.1|5
1738754550000|2025-02-05 11:22:30|109028.3|109003.3|109030.8|109005.8|109032.3|109007.3|109028.3|109003.3|3
1738754560000|2025-02-05 11:22:40|109029.6|109004.6|109029.6|109004.6|109029.6|109004.6|109026|109001|7
1738754570000|2025-02-05 11:22:50|109028.8|109003.8|109028|109003|109028.8|109003.8|109028|109003|2
1738754580000|2025-02-05 11:23:00|109028.8|109003.8|109027.5|109002.5|109029.9|109004.9|109024.5|108999.5|16
1738754590000|2025-02-05 11:23:10|109028.2|109003.2|109032.7|109007.7|109034.7|109009.7|109028.2|109003.2|10
1738754600000|2025-02-05 11:23:20|109032|109007|109033.3|109008.3|109034.8|109009.8|109031.1|109006.1|10
1738754610000|2025-02-05 11:23:30|109032.4|109007.4|109036.9|109011.9|109039.4|109014.4|109031.5|109006.5|10
1738754620000|2025-02-05 11:23:40|109037.8|109012.8|109037.7|109012.7|109042.1|109017.1|109037.2|109012.2|16
1738754630000|2025-02-05 11:23:50|109038.6|109013.6|109033.6|109008.6|109038.6|109013.6|109033.6|109008.6|9
1738754640000|2025-02-05 11:24:00|109032.8|109007.8|109033.4|109008.4|109035.8|109010.8|109030.8|109005.8|13
1738754650000|2025-02-05 11:24:10|109034.3|109009.3|109023.7|108998.7|109034.3|109009.3|109023.7|108998.7|15
1738754660000|2025-02-05 11:24:20|109025.1|109000.1|109019.3|108994.3|109025.1|109000.1|109016.3|108991.3|10
1738754670000|2025-02-05 11:24:30|109018.9|108993.9|109023.9|108998.9|109023.9|108998.9|109018.1|108993.1|14
1738754680000|2025-02-05 11:24:40|109024.8|108999.8|109025.6|109000.6|109025.6|109000.6|109024.8|108999.8|2
1738754690000|2025-02-05 11:24:50|109026.9|109001.9|109015.7|108990.7|109026.9|109001.9|109014.9|108989.9|14
1738754700000|2025-02-05 11:25:00|109014.9|108989.9|109014.9|108989.9|109018.7|108993.7|109014.9|108989.9|11
1738754710000|2025-02-05 11:25:10|109015.7|108990.7|109017.6|108992.6|109017.6|108992.6|109015.1|108990.1|7
1738754720000|2025-02-05 11:25:20|109016.5|108991.5|109014.8|108989.8|109016.5|108991.5|109014.8|108989.8|3
1738754730000|2025-02-05 11:25:30|109013.9|108988.9|109013.9|108988.9|109013.9|108988.9|109013.9|108988.9|1
1738754740000|2025-02-05 11:25:40|109014.9|108989.9|109015.7|108990.7|109015.7|108990.7|109014.9|108989.9|2
1738754750000|2025-02-05 11:25:50|109016.5|108991.5|109014.7|108989.7|109021.8|108996.8|109014.7|108989.7|10
1738754760000|2025-02-05 11:26:00|109013.7|108988.7|109012.6|108987.6|109013.7|108988.7|109012.6|108987.6|2
1738754770000|2025-02-05 11:26:10|109013.4|108988.4|109011.8|108986.8|109013.4|108988.4|109010.8|108985.8|6
1738754780000|2025-02-05 11:26:20|109013.9|108988.9|109012.7|108987.7|109013.9|108988.9|109008.4|108983.4|8
1738754790000|2025-02-05 11:26:30|109013.8|108988.8|109025.4|108975.4|109026.2|108988.8|109011.8|108974.1|7
1738754800000|2025-02-05 11:26:40|109028.1|108978.1|109023.9|108973.9|109028.1|108978.1|109023.9|108973.9|3
1738754810000|2025-02-05 11:26:50|109024.2|108974.2|109024.4|108974.4|109025.8|108975.8|109023.9|108973.9|4
1738754820000|2025-02-05 11:27:00|109023.1|108973.1|109018.1|108968.1|109024.4|108974.4|109018.1|108968.1|5
1738754830000|2025-02-05 11:27:10|109016.2|108966.2|109019.7|108969.7|109021.2|108971.2|109016.2|108966.2|6
1738754840000|2025-02-05 11:27:20|109018.7|108968.7|109017.9|108967.9|109018.7|108968.7|109017.9|108967.9|2
1738754850000|2025-02-05 11:27:30|109021.5|108971.5|109019.8|108969.8|109021.5|108971.5|109018.1|108968.1|9
1738754860000|2025-02-05 11:27:40|109020|108970|109005.2|108980.2|109020|108981|109005.2|108965.1|8
1738754870000|2025-02-05 11:27:50|109004.2|108979.2|109005.9|108980.9|109008.8|108983.8|109004.2|108979.2|11
1738754880000|2025-02-05 11:28:00|109009.2|108984.2|109006.5|108981.5|109009.2|108984.2|109006.5|108981.5|2
1738754890000|2025-02-05 11:28:10|109007.5|108982.5|109013.4|108988.4|109014.6|108989.6|109005.6|108980.6|12
1738754900000|2025-02-05 11:28:20|109014.4|108989.4|109016.4|108991.4|109018.7|108993.7|109014.4|108989.4|6
1738754910000|2025-02-05 11:28:30|109015.5|108990.5|109009.4|108984.4|109021.5|108996.5|109008.5|108983.5|14
1738754920000|2025-02-05 11:28:40|109010.5|108985.5|109010.1|108985.1|109011.9|108986.9|109010.1|108985.1|5
1738754930000|2025-02-05 11:28:50|109012.8|108987.8|109004.2|108979.2|109012.8|108987.8|109004.2|108979.2|7
1738754940000|2025-02-05 11:29:00|109005.1|108980.1|109005.9|108980.9|109005.9|108980.9|109005.1|108980.1|2
1738754950000|2025-02-05 11:29:10|109002.6|108977.6|109002.6|108977.6|109002.6|108977.6|108995.4|108970.4|5
1738754960000|2025-02-05 11:29:20|109000.8|108975.8|108998.7|108973.7|109003.6|108978.6|108997.3|108972.3|14
1738754970000|2025-02-05 11:29:30|109001.5|108976.5|109004.1|108979.1|109004.9|108979.9|109001.5|108976.5|5
1738754980000|2025-02-05 11:29:40|109005.2|108980.2|109010.5|108985.5|109016.7|108991.7|109005.2|108980.2|14
1738754990000|2025-02-05 11:29:50|109009.5|108984.5|109007.5|108982.5|109009.5|108984.5|109007.5|108982.5|5
1738755000000|2025-02-05 11:30:00|109006.7|108981.7|109007.7|108982.7|109008.5|108983.5|109003.3|108978.3|10
1738755010000|2025-02-05 11:30:10|109006.9|108981.9|109008|108983|109009.1|108984.1|109006.1|108981.1|5
1738755020000|2025-02-05 11:30:20|109007.1|108982.1|109017.2|108992.2|109023.3|108998.3|109007.1|108982.1|7
1738755030000|2025-02-05 11:30:30|109018.1|108993.1|109026.4|109001.4|109026.4|109001.4|109018.1|108993.1|11
1738755040000|2025-02-05 11:30:40|109025.6|109000.6|109024.7|108999.7|109027.4|109002.4|109024.7|108999.7|6
1738755050000|2025-02-05 11:30:50|109023.7|108998.7|109013.7|108988.7|109023.7|108998.7|109013.7|108988.7|9
1738755060000|2025-02-05 11:31:00|109015.1|108990.1|109014.2|108989.2|109016.9|108991.9|109014.2|108989.2|7
1738755070000|2025-02-05 11:31:10|109013|108988|109029.5|109004.5|109030.3|109005.3|109013|108988|15
1738755080000|2025-02-05 11:31:20|109028.7|109003.7|109028.7|109003.7|109028.7|109003.7|109028.7|109003.7|1
1738755090000|2025-02-05 11:31:30|109032|109007|109027.8|109002.8|109032|109007|109027.8|109002.8|3
1738755100000|2025-02-05 11:31:40|109027|109002|109026|109001|109027|109002|109023.4|108998.4|12
1738755110000|2025-02-05 11:31:50|109029.9|109004.9|109028.4|109003.4|109029.9|109004.9|109028.4|109003.4|2
1738755120000|2025-02-05 11:32:00|109029.2|109004.2|109029.8|109004.8|109032.2|109007.2|109029.1|109004.1|7
1738755130000|2025-02-05 11:32:10|109030.7|109005.7|109032.2|109007.2|109034.4|109009.4|109030.6|109005.6|12
1738755140000|2025-02-05 11:32:20|109032.9|109007.9|109032.9|109007.9|109033.3|109008.3|109032.9|109007.9|3
1738755150000|2025-02-05 11:32:30|109036.2|109011.2|109033.8|109008.8|109036.2|109011.2|109032.6|109007.6|4
1738755160000|2025-02-05 11:32:40|109033.4|109008.4|109031.8|109006.8|109033.8|109008.8|109031.8|109006.8|5
1738755170000|2025-02-05 11:32:50|109030.3|109005.3|109028.2|109003.2|109037.4|109012.4|109028.2|109003.2|15
1738755180000|2025-02-05 11:33:00|109027.2|109002.2|109021.8|108996.8|109028.8|109003.8|109021.8|108996.8|10
1738755190000|2025-02-05 11:33:10|109022.6|108997.6|109021.8|108996.8|109028.6|109003.6|109020.8|108995.8|16
1738755200000|2025-02-05 11:33:20|109023.1|108998.1|109022.6|108997.6|109025.8|109000.8|109022.6|108997.6|6
1738755210000|2025-02-05 11:33:30|109021.8|108996.8|109024.4|108999.4|109028.4|109003.4|109021|108996|8
1738755220000|2025-02-05 11:33:40|109025.2|109000.2|109026.2|109001.2|109029|109004|109025.2|109000.2|3
1738755230000|2025-02-05 11:33:50|109027.5|109002.5|109029.7|109004.7|109035.1|109010.1|109027.5|109002.5|12
1738755240000|2025-02-05 11:34:00|109030.8|109005.8|109035.9|109010.9|109035.9|109010.9|109029.8|109004.8|10
1738755250000|2025-02-05 11:34:10|109035.1|109010.1|109032.1|109007.1|109035.3|109010.3|109032.1|109007.1|6
1738755260000|2025-02-05 11:34:20|109033.2|109008.2|109035.5|109010.5|109038.2|109013.2|109033.2|109008.2|9
1738755270000|2025-02-05 11:34:30|109034.5|109009.5|109035.2|109010.2|109036.2|109011.2|109033.5|109008.5|9
1738755280000|2025-02-05 11:34:40|109034.4|109009.4|109035.2|109010.2|109035.2|109010.2|109034.4|109009.4|2
1738755290000|2025-02-05 11:34:50|109034.3|109009.3|109036|109011|109036|109011|109032.3|109007.3|12
1738755300000|2025-02-05 11:35:00|109039.4|109014.4|109038.9|109013.9|109042.5|109017.5|109038.1|109013.1|16
1738755310000|2025-02-05 11:35:10|109045.2|109020.2|109041.6|109016.6|109045.2|109020.2|109039.2|109014.2|14
1738755320000|2025-02-05 11:35:20|109042.4|109017.4|109041.5|109016.5|109043|109018|109041|109016|14
1738755330000|2025-02-05 11:35:30|109042.4|109017.4|109050.8|109025.8|109051.7|109026.7|109042.3|109017.3|17
1738755340000|2025-02-05 11:35:40|109049.7|109024.7|109050.5|109025.5|109054.1|109029.1|109048.6|109023.6|12
1738755350000|2025-02-05 11:35:50|109056.8|109031.8|109058.4|109033.4|109058.4|109033.4|109056.8|109031.8|3
1738755360000|2025-02-05 11:36:00|109057.4|109032.4|109057.5|109032.5|109059.4|109034.4|109055.7|109030.7|6
1738755370000|2025-02-05 11:36:10|109056.6|109031.6|109056.6|109031.6|109056.6|109031.6|109055.7|109030.7|3
1738755380000|2025-02-05 11:36:20|109055.8|109030.8|109067.4|109042.4|109067.4|109042.4|109049.5|109024.5|10
1738755390000|2025-02-05 11:36:30|109066.6|109041.6|109064|109039|109066.6|109041.6|109064|109039|4
1738755400000|2025-02-05 11:36:40|109063.2|109038.2|109057.8|109032.8|109064|109039|109056.9|109031.9|7
1738755410000|2025-02-05 11:36:50|109058.8|109033.8|109062.1|109037.1|109066.9|109041.9|109058.8|109033.8|9
1738755420000|2025-02-05 11:37:00|109063.1|109038.1|109063.1|109038.1|109063.1|109038.1|109063.1|109038.1|1
1738755430000|2025-02-05 11:37:10|109065.1|109040.1|109062.9|109037.9|109065.1|109040.1|109062.1|109037.1|9
1738755440000|2025-02-05 11:37:20|109062.1|109037.1|109062.1|109037.1|109062.1|109037.1|109062.1|109037.1|1
1738755450000|2025-02-05 11:37:30|109061.2|109036.2|109060.6|109035.6|109061.2|109036.2|109060.6|109035.6|2
1738755460000|2025-02-05 11:37:40|109062.3|109037.3|109068.6|109043.6|109069.7|109044.7|109060.5|109035.5|4
1738755470000|2025-02-05 11:37:50|109066.5|109041.5|109066.6|109041.6|109066.6|109041.6|109065.7|109040.7|4
1738755480000|2025-02-05 11:38:00|109065|109040|109052|109027|109065|109040|109052|109012.9|7
1738755490000|2025-02-05 11:38:10|109051.1|109026.1|109044.7|109019.7|109054.9|109029.9|109044.1|109019.1|16
1738755500000|2025-02-05 11:38:20|109042.4|109017.4|109028.4|109003.4|109042.4|109017.4|109026.7|109001.7|24
1738755510000|2025-02-05 11:38:30|109027.6|109002.6|109031.4|109006.4|109031.4|109006.4|109025.3|109000.3|9
1738755520000|2025-02-05 11:38:40|109035.3|109010.3|109035.1|109010.1|109038.4|109013.4|109033.3|109008.3|14
1738755530000|2025-02-05 11:38:50|109034|109009|109038.8|109013.8|109040.5|109015.5|109034|109009|7
1738755540000|2025-02-05 11:39:00|109037.1|109012.1|109035.4|109010.4|109037.1|109012.1|109035.4|109010.4|4
1738755550000|2025-02-05 11:39:10|109036.9|109011.9|109029.7|109004.7|109036.9|109011.9|109029.6|109004.6|12
1738755560000|2025-02-05 11:39:20|109030.2|109005.2|109035.4|109010.4|109036.2|109011.2|109025.5|109000.5|16
1738755570000|2025-02-05 11:39:30|109033.9|109008.9|109036.7|109011.7|109039.9|109014.9|109032.9|109007.9|8
1738755580000|2025-02-05 11:39:40|109039|109014|109038.6|109013.6|109043.5|109018.5|109038.4|109013.4|14
1738755590000|2025-02-05 11:39:50|109041.1|109016.1|109040.4|109015.4|109041.7|109016.7|109039|109014|7
1738755600000|2025-02-05 11:40:00|109039.4|109014.4|109041.9|109016.9|109043.7|109018.7|109034.3|109009.3|26
1738755610000|2025-02-05 11:40:10|109041.1|109016.1|109042.1|109017.1|109043.1|109018.1|109035|109010|25
1738755620000|2025-02-05 11:40:20|109041.2|109016.2|109041.6|109016.6|109042.5|109017.5|109039.1|109014.1|8
1738755630000|2025-02-05 11:40:30|109041.4|109016.4|109029|109004|109042.4|109017.4|109027.3|109002.3|22
1738755640000|2025-02-05 11:40:40|109027.9|109002.9|109024.1|108999.1|109027.9|109002.9|109024.1|108999.1|4
1738755650000|2025-02-05 11:40:50|109023.2|108998.2|109024.2|108999.2|109026|109001|109022|108997|6
1738755660000|2025-02-05 11:41:00|109026.8|109001.8|109026.5|109001.5|109029.9|109004.9|109024.8|108999.8|12
1738755670000|2025-02-05 11:41:10|109027.3|109002.3|109025.5|109000.5|109027.3|109002.3|109025.5|109000.5|4
1738755680000|2025-02-05 11:41:20|109027.7|109002.7|109028.9|109003.9|109032.2|109007.2|109027.7|109002.7|6
1738755690000|2025-02-05 11:41:30|109028.1|109003.1|109039.8|109014.8|109041.7|109016.7|109027.6|109002.6|10
1738755700000|2025-02-05 11:41:40|109039.2|109014.2|109039.8|109014.8|109039.8|109014.8|109039|109014|4
1738755710000|2025-02-05 11:41:50|109038.9|109013.9|109039.9|109014.9|109041.6|109016.6|109035.7|109010.7|8
1738755720000|2025-02-05 11:42:00|109045.3|109020.3|109044.5|109019.5|109045.3|109020.3|109044.5|109019.5|2
1738755730000|2025-02-05 11:42:10|109043.7|109018.7|109038.8|109013.8|109043.7|109018.7|109038.8|109013.8|5
1738755740000|2025-02-05 11:42:20|109039.8|109014.8|109045.4|109020.4|109047|109022|109039.8|109014.8|9
1738755750000|2025-02-05 11:42:30|109044.4|109019.4|109030.5|109005.5|109046|109021|109029.6|109004.6|11
1738755760000|2025-02-05 11:42:40|109029.8|109004.8|109041.4|109016.4|109042.2|109017.2|109029.8|109004.8|17
1738755770000|2025-02-05 11:42:50|109040.6|109015.6|109037.1|109012.1|109040.6|109015.6|109036.4|109011.4|13
1738755780000|2025-02-05 11:43:00|109037.9|109012.9|109042.6|109017.6|109043.4|109018.4|109035.4|109010.4|16
1738755790000|2025-02-05 11:43:10|109041.6|109016.6|109043.6|109018.6|109045.8|109020.8|109041.6|109016.6|12
1738755800000|2025-02-05 11:43:20|109044.4|109019.4|109046.5|109021.5|109048.7|109023.7|109044.4|109019.4|5
1738755810000|2025-02-05 11:43:30|109045.7|109020.7|109046.8|109021.8|109046.8|109021.8|109044.9|109019.9|9
1738755820000|2025-02-05 11:43:40|109047.8|109022.8|109047|109022|109048.7|109023.7|109047|109022|4
1738755830000|2025-02-05 11:43:50|109046.1|109021.1|109046.3|109021.3|109048.3|109023.3|109042.4|109017.4|14
1738755840000|2025-02-05 11:44:00|109045.5|109020.5|109036.1|109011.1|109046.3|109021.3|109036.1|109011.1|15
1738755850000|2025-02-05 11:44:10|109036.7|109011.7|109031.4|109006.4|109036.9|109011.9|109030.2|109005.2|10
1738755860000|2025-02-05 11:44:20|109030.4|109005.4|109026.4|109001.4|109030.4|109005.4|109026.3|109001.3|6
1738755870000|2025-02-05 11:44:30|109027.2|109002.2|109027.3|109002.3|109027.7|109002.7|109022.1|108997.1|9
1738755880000|2025-02-05 11:44:40|109028.2|109003.2|109033.4|109008.4|109034.3|109009.3|109028.2|109003.2|12
1738755890000|2025-02-05 11:44:50|109034.3|109009.3|109034.3|109009.3|109034.3|109009.3|109034.3|109009.3|1
1738755900000|2025-02-05 11:45:00|109035.3|109010.3|109036.6|109011.6|109042.7|109017.7|109035.3|109010.3|13
1738755910000|2025-02-05 11:45:10|109035.9|109010.9|109036|109011|109036.9|109011.9|109032.7|109007.7|8
1738755920000|2025-02-05 11:45:20|109035|109010|109037.4|109012.4|109039.2|109014.2|109035|109010|3
1738755930000|2025-02-05 11:45:30|109036.6|109011.6|109033.1|109008.1|109036.6|109011.6|109028.2|109003.2|8
1738755940000|2025-02-05 11:45:40|109033.9|109008.9|109039.6|109014.6|109041.3|109016.3|109033.9|109008.9|4
1738755950000|2025-02-05 11:45:50|109041.2|109016.2|109040.2|109015.2|109041.9|109016.9|109037.7|109012.7|19
1738755960000|2025-02-05 11:46:00|109042.3|109017.3|109040.5|109015.5|109044|109019|109040.5|109015.5|11
1738755970000|2025-02-05 11:46:10|109039.7|109014.7|109041.2|109016.2|109044.4|109019.4|109036.3|109011.3|16
1738755980000|2025-02-05 11:46:20|109042.8|109017.8|109044|109019|109045.5|109020.5|109042.8|109017.8|6
1738755990000|2025-02-05 11:46:30|109046.5|109021.5|109046.3|109021.3|109047.9|109022.9|109043.2|109018.2|14
1738756000000|2025-02-05 11:46:40|109047.1|109022.1|109043.6|109018.6|109047.1|109022.1|109042.3|109017.3|14
1738756010000|2025-02-05 11:46:50|109042.8|109017.8|109044.7|109019.7|109044.7|109019.7|109042.8|109017.8|10
1738756020000|2025-02-05 11:47:00|109043.9|109018.9|109037.2|109012.2|109044.8|109019.8|109037.2|109012.2|10
1738756030000|2025-02-05 11:47:10|109038.4|109013.4|109029.6|109004.6|109038.4|109013.4|109029.6|109004.6|11
1738756040000|2025-02-05 11:47:20|109028.8|109003.8|109029.7|109004.7|109051.7|109008.5|109028.8|108997.9|17
1738756050000|2025-02-05 11:47:30|109031.2|109006.2|109037.3|109012.3|109037.3|109012.3|109031.2|109006.2|8
1738756060000|2025-02-05 11:47:40|109036.4|109011.4|109031.6|109006.6|109036.4|109011.4|109031.6|109006.6|6
1738756070000|2025-02-05 11:47:50|109032.5|109007.5|109032.5|109007.5|109032.5|109007.5|109032.5|109007.5|1
1738756080000|2025-02-05 11:48:00|109033.3|109008.3|109037.5|109012.5|109037.5|109012.5|109033.3|109008.3|3
1738756090000|2025-02-05 11:48:10|109036.2|109011.2|109037.8|109012.8|109037.9|109012.9|109036.2|109011.2|4
1738756100000|2025-02-05 11:48:20|109036.9|109011.9|109032.5|109007.5|109036.9|109011.9|109032.3|109007.3|3
1738756110000|2025-02-05 11:48:30|109031.8|109006.8|109036.9|109011.9|109037.8|109012.8|109030.4|109005.4|8
1738756120000|2025-02-05 11:48:40|109037.8|109012.8|109037.8|109012.8|109037.8|109012.8|109037.8|109012.8|1
1738756130000|2025-02-05 11:48:50|109038.6|109013.6|109038.7|109013.7|109038.7|109013.7|109037.8|109012.8|3
1738756140000|2025-02-05 11:49:00|109038.3|109013.3|109038.3|109013.3|109038.3|109013.3|109038.3|109013.3|1
1738756150000|2025-02-05 11:49:10|109037.1|109012.1|109032.6|109007.6|109037.1|109012.1|109032.6|109007.6|5
1738756160000|2025-02-05 11:49:20|109034.1|109009.1|109034.2|109009.2|109034.2|109009.2|109033.3|109008.3|3
1738756170000|2025-02-05 11:49:30|109035.2|109010.2|109037|109012|109038.8|109013.8|109035.2|109010.2|9
1738756180000|2025-02-05 11:49:40|109036.2|109011.2|109026.6|109001.6|109036.2|109011.2|109025.8|109000.8|10
1738756190000|2025-02-05 11:49:50|109027.6|109002.6|109027.6|109002.6|109028.5|109003.5|109027.6|109002.6|3
1738756200000|2025-02-05 11:50:00|109028.5|109003.5|109026.6|109001.6|109028.5|109003.5|109025.8|109000.8|5
1738756210000|2025-02-05 11:50:10|109027.6|109002.6|109031|109006|109035.8|109010.8|109027.6|109002.6|13
1738756220000|2025-02-05 11:50:20|109031.3|109006.3|109032.1|109007.1|109032.4|109007.4|109031.3|109006.3|6
1738756230000|2025-02-05 11:50:30|109031.4|109006.4|109027.5|109002.5|109031.4|109006.4|109027.5|109002.5|5
1738756240000|2025-02-05 11:50:40|109028.4|109003.4|109029.2|109004.2|109029.2|109004.2|109027.6|109002.6|6
1738756250000|2025-02-05 11:50:50|109028.4|109003.4|109028.5|109003.5|109036.8|109011.8|109028.4|109003.4|9
1738756260000|2025-02-05 11:51:00|109027.6|109002.6|109026.8|109001.8|109027.6|109002.6|109026.8|109001.8|2
1738756270000|2025-02-05 11:51:10|109027.6|109002.6|109027.6|109002.6|109027.6|109002.6|109027.6|109002.6|1
1738756280000|2025-02-05 11:51:20|109026.5|109001.5|109024.9|108999.9|109026.5|109001.5|109022.3|108997.3|6
1738756290000|2025-02-05 11:51:30|109026.2|109001.2|109022.1|108997.1|109027.7|109002.7|109019.8|108994.8|12
1738756300000|2025-02-05 11:51:40|109020.2|108995.2|109017.6|108992.6|109021.5|108996.5|109017.6|108992.6|5
1738756310000|2025-02-05 11:51:50|109029.2|109004.2|109032.4|109007.4|109033.9|109008.9|109027.7|109002.7|10
1738756320000|2025-02-05 11:52:00|109031.5|109006.5|109031.5|109006.5|109032.2|109007.2|109031.2|109006.2|9
1738756330000|2025-02-05 11:52:10|109028.6|109003.6|109026|109001|109029.1|109004.1|109026|109001|6
1738756340000|2025-02-05 11:52:20|109026.8|109001.8|109028.5|109003.5|109032.3|109007.3|109026.8|109001.8|7
1738756350000|2025-02-05 11:52:30|109030.1|109005.1|109032.5|109007.5|109035.1|109010.1|109026.1|109001.1|19
1738756360000|2025-02-05 11:52:40|109033.3|109008.3|109027.2|109002.2|109033.3|109008.3|109027.2|109002.2|8
1738756370000|2025-02-05 11:52:50|109031.4|109006.4|109032|109007|109032.7|109007.7|109030.6|109005.6|10
1738756380000|2025-02-05 11:53:00|109031.6|109006.6|109033|109008|109033.3|109008.3|109030.8|109005.8|7
1738756390000|2025-02-05 11:53:10|109032.1|109007.1|109030.6|109005.6|109033.5|109008.5|109028.7|109003.7|11
1738756400000|2025-02-05 11:53:20|109031.5|109006.5|109037|109012|109038.7|109013.7|109031.5|109006.5|6
1738756410000|2025-02-05 11:53:30|109037.9|109012.9|109038.2|109013.2|109039.3|109014.3|109037.8|109012.8|5
1738756420000|2025-02-05 11:53:40|109039.1|109014.1|109041.3|109016.3|109048.3|109023.3|109039|109014|7
1738756430000|2025-02-05 11:53:50|109041.2|109016.2|109045.5|109020.5|109047.2|109022.2|109039.4|109014.4|11
1738756440000|2025-02-05 11:54:00|109046.4|109021.4|109038.6|109013.6|109046.4|109021.4|109038.6|109013.6|12
1738756450000|2025-02-05 11:54:10|109039.3|109014.3|109036.4|109011.4|109040.5|109015.5|109034.2|109009.2|17
1738756460000|2025-02-05 11:54:20|109035.5|109010.5|109030.4|109005.4|109037.3|109012.3|109030.4|109005.4|12
1738756470000|2025-02-05 11:54:30|109032.8|109007.8|109032.1|109007.1|109033.6|109008.6|109031.8|109006.8|10
1738756480000|2025-02-05 11:54:40|109031.3|109006.3|109027.2|109002.2|109031.3|109006.3|109024.5|108999.5|11
1738756490000|2025-02-05 11:54:50|109028|109003|109024.3|108999.3|109028|109003|109024.3|108999.3|4
1738756500000|2025-02-05 11:55:00|109026|109001|109029.9|109004.9|109032.5|109007.5|109025.3|109000.3|18
1738756510000|2025-02-05 11:55:10|109029.1|109004.1|109026.1|109001.1|109029.1|109004.1|109026.1|109001.1|6
1738756520000|2025-02-05 11:55:20|109026.9|109001.9|109025.3|109000.3|109027.8|109002.8|109025.3|109000.3|5
1738756530000|2025-02-05 11:55:30|109024.5|108999.5|109016.9|108991.9|109024.5|108999.5|109016.9|108991.9|11
1738756540000|2025-02-05 11:55:40|109019.1|108994.1|109021.5|108996.5|109024.6|108999.6|109019.1|108994.1|15
1738756550000|2025-02-05 11:55:50|109020.7|108995.7|109021.5|108996.5|109023.7|108998.7|109020.7|108995.7|9
1738756560000|2025-02-05 11:56:00|109022.3|108997.3|109020.1|108995.1|109022.3|108997.3|109020.1|108995.1|6
1738756570000|2025-02-05 11:56:10|109019.2|108994.2|109021.3|108996.3|109023.6|108998.6|109018.7|108993.7|10
1738756580000|2025-02-05 11:56:20|109022.1|108997.1|109025.5|109000.5|109026|109001|109021.3|108996.3|8
1738756590000|2025-02-05 11:56:30|109026.3|109001.3|109024.9|108999.9|109031.1|109006.1|109024.9|108999.9|26
1738756600000|2025-02-05 11:56:40|109023.7|108998.7|109021|108996|109023.7|108998.7|109021|108996|3
1738756610000|2025-02-05 11:56:50|109021.8|108996.8|109011.8|108986.8|109021.8|108996.8|109010.5|108985.5|12
1738756620000|2025-02-05 11:57:00|109010.9|108985.9|109010.3|108985.3|109011.1|108986.1|109010.3|108985.3|4
1738756630000|2025-02-05 11:57:10|109011.1|108986.1|109006.2|108981.2|109011.1|108986.1|109003.6|108978.6|25
1738756640000|2025-02-05 11:57:20|109005.3|108980.3|109002.5|108977.5|109007|108982|109001.7|108976.7|15
1738756650000|2025-02-05 11:57:30|109003.3|108978.3|109003.6|108978.6|109005.4|108980.4|109002.4|108977.4|7
1738756660000|2025-02-05 11:57:40|109004.6|108979.6|109013.2|108988.2|109014|108989|109004.6|108979.6|9
1738756670000|2025-02-05 11:57:50|109014|108989|109012.5|108987.5|109016|108991|109012.5|108987.5|6
1738756680000|2025-02-05 11:58:00|109011.7|108986.7|109013.4|108988.4|109013.4|108988.4|109011.7|108986.7|5
1738756690000|2025-02-05 11:58:10|109011.8|108986.8|109016.1|108991.1|109016.1|108991.1|109011.8|108986.8|6
1738756700000|2025-02-05 11:58:20|109017.2|108992.2|109024.2|108999.2|109024.7|108999.7|109017.2|108992.2|9
1738756710000|2025-02-05 11:58:30|109024.9|108999.9|109024|108999|109024.9|108999.9|109024|108999|8
1738756720000|2025-02-05 11:58:40|109024.9|108999.9|109019.2|108994.2|109024.9|108999.9|109017.5|108992.5|4
1738756730000|2025-02-05 11:58:50|109021.1|108996.1|109018.3|108993.3|109021.1|108996.1|109016.7|108991.7|15
1738756740000|2025-02-05 11:59:00|109019.1|108994.1|109014.1|108989.1|109019.1|108994.1|109010.7|108985.7|11
1738756750000|2025-02-05 11:59:10|109013.3|108988.3|109017.8|108992.8|109018.3|108993.3|109013.3|108988.3|7
1738756760000|2025-02-05 11:59:20|109018.1|108993.1|109017.5|108992.5|109021.9|108996.9|109015.7|108990.7|12
1738756770000|2025-02-05 11:59:30|109016.7|108991.7|109016.7|108991.7|109016.7|108991.7|109016.7|108991.7|1
1738756780000|2025-02-05 11:59:40|109017.5|108992.5|109018.5|108993.5|109024|108999|109017.5|108992.5|5
1738756790000|2025-02-05 11:59:50|109017.5|108992.5|109020|108995|109021.8|108996.8|109017.5|108992.5|6
1738756800000|2025-02-05 12:00:00|109019.1|108994.1|109031.3|109006.3|109035.4|109010.4|109019.1|108994.1|23
1738756810000|2025-02-05 12:00:10|109032.3|109007.3|109040.6|109015.6|109040.6|109015.6|109032.3|109007.3|8
1738756820000|2025-02-05 12:00:20|109041.5|109016.5|109044.8|109019.8|109046.6|109021.6|109041.5|109016.5|7
1738756830000|2025-02-05 12:00:30|109043.7|109018.7|109037.6|109012.6|109043.7|109018.7|109037.6|109012.6|5
1738756840000|2025-02-05 12:00:40|109036.5|109011.5|109032.3|109007.3|109037.4|109012.4|109032.3|109007.3|3
1738756850000|2025-02-05 12:00:50|109038.9|109013.9|109044.3|109019.3|109046.7|109021.7|109038|109013|13
1738756860000|2025-02-05 12:01:00|109043.5|109018.5|109044.4|109019.4|109047.1|109022.1|109043.5|109018.5|6
1738756870000|2025-02-05 12:01:10|109043.2|109018.2|109044.8|109019.8|109046.4|109021.4|109043.2|109018.2|8
1738756880000|2025-02-05 12:01:20|109047.5|109022.5|109047.5|109022.5|109047.5|109022.5|109047.5|109022.5|1
1738756900000|2025-02-05 12:01:40|109048.4|109023.4|109054.8|109029.8|109055.7|109030.7|109046.9|109021.9|11
1738756910000|2025-02-05 12:01:50|109055.7|109030.7|109057.1|109032.1|109058.1|109033.1|109051.3|109026.3|17
1738756920000|2025-02-05 12:02:00|109057.9|109032.9|109038.8|109013.8|109057.9|109032.9|109034.4|109009.4|24
1738756930000|2025-02-05 12:02:10|109040.5|109015.5|109039.8|109014.8|109042.3|109017.3|109038.9|109013.9|10
1738756940000|2025-02-05 12:02:20|109038.9|109013.9|109033.8|109008.8|109041.6|109016.6|109033.8|109008.8|21
1738756950000|2025-02-05 12:02:30|109034.7|109009.7|109031.2|109006.2|109035.8|109010.8|109029.2|109004.2|11
1738756960000|2025-02-05 12:02:40|109030.4|109005.4|109025.2|109000.2|109037.9|109012.9|109025.2|109000.2|23
1738756970000|2025-02-05 12:02:50|109024.3|108999.3|109023.6|108998.6|109024.4|108999.4|109022.5|108997.5|6
1738756980000|2025-02-05 12:03:00|109026.6|109001.6|109028|109003|109028.5|109003.5|109024.6|108999.6|15
1738756990000|2025-02-05 12:03:10|109028.8|109003.8|109027.3|109002.3|109035|109010|109027.3|109002.3|8
1738757000000|2025-02-05 12:03:20|109028.1|109003.1|109028.4|109003.4|109032.3|109007.3|109028.1|109003.1|11
1738757010000|2025-02-05 12:03:30|109029.3|109004.3|109032.8|109007.8|109032.8|109007.8|109028.4|109003.4|6
1738757020000|2025-02-05 12:03:40|109031.8|109006.8|109024|108999|109032.7|109007.7|109024|108999|12
1738757030000|2025-02-05 12:03:50|109024.9|108999.9|109022.8|108997.8|109024.9|108999.9|109022.8|108997.8|7
1738757040000|2025-02-05 12:04:00|109021.8|108996.8|109020.1|108995.1|109021.8|108996.8|109014.7|108989.7|10
1738757050000|2025-02-05 12:04:10|109021|108996|109024.3|108999.3|109024.3|108999.3|109021|108996|6
1738757060000|2025-02-05 12:04:20|109023.4|108998.4|109020.4|108995.4|109023.4|108998.4|109020.4|108995.4|5
1738757070000|2025-02-05 12:04:30|109021.2|108996.2|109019.8|108994.8|109021.2|108996.2|109017.6|108992.6|10
1738757080000|2025-02-05 12:04:40|109019|108994|109015.3|108990.3|109019|108994|109013.5|108988.5|10
1738757090000|2025-02-05 12:04:50|109014.5|108989.5|109023.2|108998.2|109023.2|108998.2|109014.5|108989.5|9
1738757100000|2025-02-05 12:05:00|109019.4|108994.4|109024|108999|109024|108999|109016.8|108991.8|13
1738757110000|2025-02-05 12:05:10|109023.1|108998.1|109021|108996|109027.2|109002.2|109021|108996|16
1738757120000|2025-02-05 12:05:20|109021.9|108996.9|109020.7|108995.7|109021.9|108996.9|109016.1|108991.1|10
1738757130000|2025-02-05 12:05:30|109021.5|108996.5|109017.9|108992.9|109021.5|108996.5|109015|108990|12
1738757140000|2025-02-05 12:05:40|109018.8|108993.8|109018.8|108993.8|109018.8|108993.8|109018.8|108993.8|1
1738757150000|2025-02-05 12:05:50|109023.1|108998.1|109020.8|108995.8|109023.1|108998.1|109019.9|108994.9|12
1738757160000|2025-02-05 12:06:00|109019.9|108994.9|109020.5|108995.5|109021.4|108996.4|109017.3|108992.3|13
1738757170000|2025-02-05 12:06:10|109019.7|108994.7|109020.2|108995.2|109020.5|108995.5|109018.4|108993.4|12
1738757180000|2025-02-05 12:06:20|109019.4|108994.4|109024.4|108999.4|109024.4|108999.4|109019.4|108994.4|6
1738757190000|2025-02-05 12:06:30|109026|109001|109026|109001|109027.8|109002.8|109023.2|108998.2|8
1738757200000|2025-02-05 12:06:40|109025.1|109000.1|109018.8|108993.8|109025.1|109000.1|109015.1|108990.1|16
1738757210000|2025-02-05 12:06:50|109020.5|108995.5|109022.4|108997.4|109022.9|108997.9|109018|108993|18
1738757220000|2025-02-05 12:07:00|109023.2|108998.2|109025|109000|109025|109000|109023.2|108998.2|3
1738757230000|2025-02-05 12:07:10|109024.2|108999.2|109025|109000|109025.8|109000.8|109024.2|108999.2|6
1738757240000|2025-02-05 12:07:20|109024|108999|109022.6|108997.6|109024|108999|109020.9|108995.9|4
1738757250000|2025-02-05 12:07:30|109023.4|108998.4|109028.1|109003.1|109030.3|109005.3|109023.4|108998.4|5
1738757260000|2025-02-05 12:07:40|109029|109004|109024.6|108999.6|109029|109004|109024.6|108999.6|7
1738757270000|2025-02-05 12:07:50|109025.4|109000.4|109025.4|109000.4|109028.1|109003.1|109024.4|108999.4|12
1738757280000|2025-02-05 12:08:00|109025.2|109000.2|109032|109007|109034.2|109009.2|109024|108999|17
1738757290000|2025-02-05 12:08:10|109030.4|109005.4|109026.2|109001.2|109030.4|109005.4|109026.2|109001.2|11
1738757300000|2025-02-05 12:08:20|109027|109002|109021.3|108996.3|109027|109002|109020.4|108995.4|8
1738757310000|2025-02-05 12:08:30|109022.2|108997.2|109022.7|108997.7|109023.5|108998.5|109022.2|108997.2|4
1738757320000|2025-02-05 12:08:40|109021.9|108996.9|109022.7|108997.7|109023.6|108998.6|109021.9|108996.9|4
1738757330000|2025-02-05 12:08:50|109021.9|108996.9|109015.3|108990.3|109021.9|108996.9|109014.4|108989.4|11
1738757340000|2025-02-05 12:09:00|109016.1|108991.1|109018.7|108993.7|109018.7|108993.7|109016.1|108991.1|13
1738757350000|2025-02-05 12:09:10|109020.7|108995.7|109034.2|109009.2|109034.2|109009.2|109020.7|108995.7|7
1738757360000|2025-02-05 12:09:20|109031.7|109006.7|109036.2|109011.2|109036.7|109011.7|109031.7|109006.7|8
1738757370000|2025-02-05 12:09:30|109035.4|109010.4|109035.4|109010.4|109035.4|109010.4|109035.4|109010.4|1
1738757380000|2025-02-05 12:09:40|109033.7|109008.7|109034.4|109009.4|109034.5|109009.5|109033.7|109008.7|4
1738757390000|2025-02-05 12:09:50|109035.2|109010.2|109039|109014|109039.7|109014.7|109035.2|109010.2|4
1738757400000|2025-02-05 12:10:00|109038.2|109013.2|109034.8|109009.8|109038.2|109013.2|109032.8|109007.8|16
1738757410000|2025-02-05 12:10:10|109035.6|109010.6|109035.6|109010.6|109036.5|109011.5|109035.6|109010.6|5
1738757420000|2025-02-05 12:10:20|109036.5|109011.5|109038.8|109013.8|109040.8|109015.8|109036.2|109011.2|12
1738757430000|2025-02-05 12:10:30|109037.2|109012.2|109028.2|109003.2|109037.2|109012.2|109028.2|109003.2|7
1738757440000|2025-02-05 12:10:40|109027.2|109002.2|109024|108999|109027.4|109002.4|109021.1|108996.1|11
1738757450000|2025-02-05 12:10:50|109024.8|108999.8|109026.1|109001.1|109027|109002|109024|108999|13
1738757460000|2025-02-05 12:11:00|109026.9|109001.9|109021.4|108996.4|109026.9|109001.9|109021.4|108996.4|5
1738757470000|2025-02-05 12:11:10|109017.3|108992.3|109020.7|108995.7|109021|108996|109017.3|108992.3|12
1738757480000|2025-02-05 12:11:20|109019.8|108994.8|109020.7|108995.7|109020.7|108995.7|109019.8|108994.8|4
1738757490000|2025-02-05 12:11:30|109019.9|108994.9|109018.4|108993.4|109021.7|108996.7|109018.2|108993.2|15
1738757500000|2025-02-05 12:11:40|109019.2|108994.2|109025.9|109000.9|109026.9|109001.9|109012.2|108987.2|23
1738757510000|2025-02-05 12:11:50|109026.7|109001.7|109023.3|108998.3|109026.7|109001.7|109023.3|108998.3|6
1738757520000|2025-02-05 12:12:00|109024.2|108999.2|109026.4|109001.4|109027.2|109002.2|109023.6|108998.6|7
1738757530000|2025-02-05 12:12:10|109027.2|109002.2|109027.8|109002.8|109029|109004|109026.4|109001.4|6
1738757540000|2025-02-05 12:12:20|109027|109002|109033.1|109008.1|109033.9|109008.9|109025.1|109000.1|9
1738757550000|2025-02-05 12:12:30|109032.3|109007.3|109034|109009|109037.7|109012.7|109032.3|109007.3|9
1738757560000|2025-02-05 12:12:40|109035.7|109010.7|109032.3|109007.3|109037.5|109012.5|109032.3|109007.3|4
1738757570000|2025-02-05 12:12:50|109033.3|109008.3|109026.4|109001.4|109033.8|109008.8|109022.5|108997.5|14
1738757580000|2025-02-05 12:13:00|109027.1|109002.1|109033.8|109008.8|109034.2|109009.2|109025.5|109000.5|10
1738757590000|2025-02-05 12:13:10|109034.6|109009.6|109037.4|109012.4|109039.7|109014.7|109034.6|109009.6|11
1738757600000|2025-02-05 12:13:20|109036.6|109011.6|109034.4|109009.4|109037.9|109012.9|109030.6|109005.6|15
1738757610000|2025-02-05 12:13:30|109033.6|109008.6|109034.4|109009.4|109037.2|109012.2|109033.6|109008.6|5
1738757620000|2025-02-05 12:13:40|109037.7|109012.7|109042.6|109017.6|109042.6|109017.6|109037.7|109012.7|5
1738757630000|2025-02-05 12:13:50|109042|109017|109037.7|109012.7|109042.4|109017.4|109035|109010|12
1738757640000|2025-02-05 12:14:00|109036.8|109011.8|109041.4|109016.4|109042.5|109017.5|109035.1|109010.1|12
1738757650000|2025-02-05 12:14:10|109040.5|109015.5|109040.5|109015.5|109040.5|109015.5|109040.5|109015.5|1
1738757660000|2025-02-05 12:14:20|109038.7|109013.7|109040.2|109015.2|109043.9|109018.9|109038.7|109013.7|7
1738757670000|2025-02-05 12:14:30|109039.5|109014.5|109035.1|109010.1|109040.2|109015.2|109035.1|109010.1|6
1738757680000|2025-02-05 12:14:40|109035.9|109010.9|109031.6|109006.6|109035.9|109010.9|109031.6|109006.6|6
1738757690000|2025-02-05 12:14:50|109032.4|109007.4|109031.6|109006.6|109032.4|109007.4|109029.8|109004.8|7
1738757700000|2025-02-05 12:15:00|109032.6|109007.6|109030.3|109005.3|109037.3|109012.3|109029.5|109004.5|14
1738757710000|2025-02-05 12:15:10|109031.2|109006.2|109044.9|108994.9|109044.9|109007.6|109027.8|108992.3|13
1738757720000|2025-02-05 12:15:20|109046.2|108996.2|109043.5|108993.5|109050.8|109000.8|109043.5|108993.5|9
1738757730000|2025-02-05 12:15:30|109042.3|108992.3|109044.4|108994.4|109045.7|108995.7|109038|108988|13
1738757740000|2025-02-05 12:15:40|109041.3|108991.3|109039|108989|109041.8|108991.8|109039|108989|9
1738757750000|2025-02-05 12:15:50|109037.8|108987.8|109023.7|108973.7|109039|108989|109023.7|108973.7|12
1738757760000|2025-02-05 12:16:00|109021.1|108971.1|109011|108961|109023|108973|109011|108961|7
1738757770000|2025-02-05 12:16:10|109010|108960|109019.3|108969.3|109019.3|108969.3|109010|108960|10
1738757780000|2025-02-05 12:16:20|109018.1|108968.1|109020.6|108970.6|109020.6|108970.6|109018.1|108968.1|5
1738757800000|2025-02-05 12:16:40|109021.9|108971.9|109033.1|108983.1|109033.6|108983.6|109021.9|108971.9|12
1738757810000|2025-02-05 12:16:50|109031.9|108981.9|109033.2|108983.2|109033.2|108983.2|109030.5|108980.5|4
1738757820000|2025-02-05 12:17:00|109033.7|108983.7|109039.9|108989.9|109039.9|108989.9|109033.7|108983.7|4
1738757830000|2025-02-05 12:17:10|109038.4|108988.4|109037.1|108987.1|109038.4|108988.4|109037.1|108987.1|2
1738757840000|2025-02-05 12:17:20|109038.4|108988.4|109040.1|108990.1|109041.4|108991.4|109030.9|108980.9|13
1738757850000|2025-02-05 12:17:30|109041.4|108991.4|109040.2|108990.2|109041.5|108991.5|109040.1|108990.1|7
1738757860000|2025-02-05 12:17:40|109041.5|108991.5|109039|108989|109041.5|108991.5|109039|108989|7
1738757870000|2025-02-05 12:17:50|109040.2|108990.2|109047.6|108997.6|109047.6|108997.6|109039|108989|5
1738757880000|2025-02-05 12:18:00|109046.1|108996.1|109043.5|108993.5|109046.1|108996.1|109042.2|108992.2|7
1738757890000|2025-02-05 12:18:10|109044.7|108994.7|109054.6|109004.6|109056.7|109006.7|109044.7|108994.7|11
1738757900000|2025-02-05 12:18:20|109053.2|109003.2|109056.7|109006.7|109056.7|109006.7|109053.2|109003.2|3
1738757910000|2025-02-05 12:18:30|109054.6|109004.6|109049|108999|109054.6|109004.6|109049|108999|7
1738757920000|2025-02-05 12:18:40|109050.2|109000.2|109054.2|109004.2|109054.2|109004.2|109050.2|109000.2|6
1738757940000|2025-02-05 12:19:00|109051.5|109001.5|109054.3|109004.3|109054.3|109004.3|109051.5|109001.5|7
1738757960000|2025-02-05 12:19:20|109053.9|109003.9|109043.5|108993.5|109053.9|109003.9|109039.4|108989.4|12
1738757970000|2025-02-05 12:19:30|109044.8|108994.8|109046|108996|109046|108996|109044.8|108994.8|4
1738757980000|2025-02-05 12:19:40|109047.7|108997.7|109042.2|108992.2|109047.7|108997.7|109042.2|108992.2|6
1738757990000|2025-02-05 12:19:50|109043.4|108993.4|109036.2|108986.2|109043.4|108993.4|109034.9|108984.9|6
1738758000000|2025-02-05 12:20:00|109034.9|108984.9|109037.7|108987.7|109039|108989|109032.3|108982.3|9
1738758010000|2025-02-05 12:20:10|109039|108989|109036.3|108986.3|109039|108989|109035|108985|5
1738758020000|2025-02-05 12:20:20|109040.4|108990.4|109032.4|108982.4|109040.4|108990.4|109032.4|108982.4|10
1738758030000|2025-02-05 12:20:30|109031.2|108981.2|109024.3|108999.3|109031.2|108999.3|109014.7|108981.2|8
1738758040000|2025-02-05 12:20:40|109027.1|109002.1|109029.2|109004.2|109030.4|109005.4|109027.1|109002.1|6
1738758050000|2025-02-05 12:20:50|109028.4|109003.4|109031.2|109006.2|109032.5|109007.5|109028.3|109003.3|16
1738758060000|2025-02-05 12:21:00|109030.4|109005.4|109038.6|109013.6|109038.6|109013.6|109027.5|109002.5|19
1738758070000|2025-02-05 12:21:10|109037.3|109012.3|109036.7|109011.7|109038.6|109013.6|109036.2|109011.2|7
1738758080000|2025-02-05 12:21:20|109037.4|109012.4|109036.6|109011.6|109042.5|109017.5|109036.6|109011.6|11
1738758090000|2025-02-05 12:21:30|109036.5|109011.5|109041.5|109016.5|109047.6|109022.6|109036.5|109011.5|17
1738758100000|2025-02-05 12:21:40|109040.5|109015.5|109039|109014|109041.7|109016.7|109029.6|109004.6|26
1738758110000|2025-02-05 12:21:50|109041.7|109016.7|109049.4|108999.4|109063.3|109016.7|109039.9|108991.7|18
1738758120000|2025-02-05 12:22:00|109046.4|108996.4|109047.9|108997.9|109047.9|108997.9|109046.2|108996.2|4
1738758130000|2025-02-05 12:22:10|109044.1|108994.1|109048.4|108998.4|109048.4|108998.4|109044.1|108994.1|6
1738758140000|2025-02-05 12:22:20|109049|108999|109050.7|109000.7|109050.7|109000.7|109047|108997|5
1738758150000|2025-02-05 12:22:30|109049|108999|109039.6|108989.6|109049|108999|109039.6|108989.6|5
1738758160000|2025-02-05 12:22:40|109041.2|108991.2|109044.1|108994.1|109044.1|108994.1|109039.6|108989.6|6
1738758170000|2025-02-05 12:22:50|109045.8|108995.8|109041.1|108991.1|109045.8|108995.8|109039.5|108989.5|5
1738758180000|2025-02-05 12:23:00|109042.4|108992.4|109034.5|108984.5|109048.4|108998.4|109034.5|108984.5|9
1738758190000|2025-02-05 12:23:10|109038.2|108988.2|109040.2|108990.2|109040.2|108990.2|109035.4|108985.4|7
1738758200000|2025-02-05 12:23:20|109039|108989|109037.2|108987.2|109039|108989|109037.2|108987.2|2
1738758210000|2025-02-05 12:23:30|109035.9|108985.9|109040.2|108990.2|109040.2|108990.2|109031.1|108981.1|12
1738758220000|2025-02-05 12:23:40|109038.6|108988.6|109034.6|108984.6|109038.6|108988.6|109033.3|108983.3|6
1738758230000|2025-02-05 12:23:50|109036|108986|109038.5|108988.5|109038.5|108988.5|109036|108986|7
1738758240000|2025-02-05 12:24:00|109037.3|108987.3|109042.9|108992.9|109042.9|108992.9|109037.3|108987.3|13
1738758250000|2025-02-05 12:24:10|109039.9|108989.9|109044.4|108994.4|109044.4|108994.4|109039.9|108989.9|3
1738758260000|2025-02-05 12:24:20|109045.7|108995.7|109050.7|109000.7|109050.7|109000.7|109045.7|108995.7|2
1738758270000|2025-02-05 12:24:30|109049.7|108999.7|109058.6|109008.6|109058.6|109008.6|109046.6|108996.6|9
1738758280000|2025-02-05 12:24:40|109056.7|109006.7|109054.1|109004.1|109056.7|109006.7|109054.1|109004.1|3
1738758290000|2025-02-05 12:24:50|109052.6|109002.6|109054.5|109004.5|109057.2|109007.2|109052.6|109002.6|8
1738758300000|2025-02-05 12:25:00|109055.4|109005.4|109051.8|109001.8|109056.9|109006.9|109051.8|109001.8|6
1738758310000|2025-02-05 12:25:10|109052.8|109002.8|109045.4|108995.4|109052.8|109002.8|109043.7|108993.7|11
1738758320000|2025-02-05 12:25:20|109044.2|108994.2|109043.2|108993.2|109045.4|108995.4|109043.2|108993.2|4
1738758330000|2025-02-05 12:25:30|109043.9|108993.9|109042.3|108992.3|109043.9|108993.9|109042.3|108992.3|8
1738758340000|2025-02-05 12:25:40|109040.5|108990.5|109036.2|108986.2|109040.5|108990.5|109036.2|108986.2|4
1738758360000|2025-02-05 12:26:00|109035|108985|109026.7|108976.7|109035|108985|109026.7|108976.7|6
1738758370000|2025-02-05 12:26:10|109027.9|108977.9|109026.4|108976.4|109027.9|108977.9|109025.1|108975.1|8
1738758380000|2025-02-05 12:26:20|109025.1|108975.1|109019.3|108969.3|109032.7|108982.7|109016.3|108966.3|14
1738758390000|2025-02-05 12:26:30|109018|108968|109015.3|108965.3|109018|108968|109015.3|108965.3|3
1738758400000|2025-02-05 12:26:40|109016.5|108966.5|109019.6|108969.6|109019.6|108969.6|109012.4|108962.4|10
1738758410000|2025-02-05 12:26:50|109020.8|108970.8|109018.3|108968.3|109020.8|108970.8|109017.3|108967.3|4
1738758420000|2025-02-05 12:27:00|109016.8|108966.8|109016.8|108966.8|109016.8|108966.8|109016.8|108966.8|1
1738758430000|2025-02-05 12:27:10|109018|108968|109013.1|108963.1|109018|108968|109013.1|108963.1|8
1738758440000|2025-02-05 12:27:20|109015.7|108965.7|109012.4|108962.4|109015.7|108965.7|109012.4|108962.4|7
1738758450000|2025-02-05 12:27:30|109014.9|108964.9|109012.4|108962.4|109014.9|108964.9|109012.4|108962.4|6
1738758460000|2025-02-05 12:27:40|109007.6|108957.6|109007.6|108957.6|109011.8|108961.8|109007.6|108957.6|5
1738758470000|2025-02-05 12:27:50|109009.2|108959.2|109011.6|108961.6|109018.8|108968.8|109007.9|108957.9|7
1738758480000|2025-02-05 12:28:00|109009.8|108959.8|109009.8|108959.8|109009.8|108959.8|109009.8|108959.8|1
1738758500000|2025-02-05 12:28:20|109007|108957|109008|108958|109009.8|108959.8|109007|108957|3
1738758510000|2025-02-05 12:28:30|109009.6|108959.6|109007.8|108957.8|109009.6|108959.6|109007.8|108957.8|6
1738758520000|2025-02-05 12:28:40|109006.6|108956.6|109006.6|108956.6|109007.8|108957.8|109004.1|108954.1|8
1738758540000|2025-02-05 12:29:00|109007.8|108957.8|109012.1|108962.1|109012.1|108962.1|109007.8|108957.8|5
1738758550000|2025-02-05 12:29:10|109011.5|108961.5|109011.5|108961.5|109014.4|108964.4|109011.5|108961.5|5
1738758570000|2025-02-05 12:29:30|109012.9|108962.9|109008.7|108958.7|109017.1|108967.1|109008.7|108958.7|11
1738758580000|2025-02-05 12:29:40|109009.9|108959.9|109006.6|108956.6|109009.9|108959.9|109005.6|108955.6|12
1738758590000|2025-02-05 12:29:50|109005.6|108955.6|109006.9|108956.9|109011|108961|109005.6|108955.6|7
1738758600000|2025-02-05 12:30:00|109008.2|108958.2|109005.8|108955.8|109013.9|108963.9|109005.8|108955.8|8
1738758610000|2025-02-05 12:30:10|109007.1|108957.1|109010.7|108960.7|109013.4|108963.4|109007.1|108957.1|16
1738758620000|2025-02-05 12:30:20|109009.5|108959.5|109005.1|108955.1|109022.5|108972.5|109005.1|108955.1|18
1738758630000|2025-02-05 12:30:30|109004|108954|108997|108947|109004|108954|108997|108947|8
1738758640000|2025-02-05 12:30:40|108995.4|108945.4|108994.2|108944.2|108995.4|108945.4|108994.2|108944.2|2
1738758650000|2025-02-05 12:30:50|108995|108945|109001.4|108951.4|109001.4|108951.4|108994.2|108944.2|8
1738758660000|2025-02-05 12:31:00|109000.2|108950.2|108999.9|108949.9|109000.2|108950.2|108996.9|108946.9|5
1738758670000|2025-02-05 12:31:10|109001.1|108951.1|108997.8|108947.8|109001.1|108951.1|108997.8|108947.8|3
1738758680000|2025-02-05 12:31:20|108999.5|108949.5|108995.3|108945.3|108999.5|108949.5|108995.3|108945.3|3
1738758690000|2025-02-05 12:31:30|108996.5|108946.5|108999.7|108949.7|109001.9|108951.9|108996.5|108946.5|5
1738758700000|2025-02-05 12:31:40|109001.4|108951.4|108994.3|108944.3|109004.1|108954.1|108994.3|108944.3|10
1738758720000|2025-02-05 12:32:00|108993.1|108943.1|108994.5|108944.5|108994.5|108944.5|108991.4|108941.4|4
1738758730000|2025-02-05 12:32:10|108992.8|108942.8|108992.8|108942.8|108994.5|108944.5|108992.8|108942.8|3
1738758740000|2025-02-05 12:32:20|108994.5|108944.5|108994.5|108944.5|108994.5|108944.5|108994.5|108944.5|1
1738758750000|2025-02-05 12:32:30|108995.4|108945.4|108998.3|108948.3|109003.6|108953.6|108995.4|108945.4|12
1738758760000|2025-02-05 12:32:40|108997.1|108947.1|108998.3|108948.3|108998.3|108948.3|108997.1|108947.1|2
1738758770000|2025-02-05 12:32:50|108997.1|108947.1|108996.9|108946.9|108998.3|108948.3|108994|108944|10
1738758780000|2025-02-05 12:33:00|108998.1|108948.1|108996.9|108946.9|108998.1|108948.1|108996.9|108946.9|6
1738758790000|2025-02-05 12:33:10|108998.1|108948.1|108998.1|108948.1|108998.1|108948.1|108998.1|108948.1|1
1738758800000|2025-02-05 12:33:20|108996.9|108946.9|109004.2|108979.2|109017.9|108979.2|108996.9|108946.9|16
1738758810000|2025-02-05 12:33:30|109002.9|108977.9|109003.7|108978.7|109005|108980|109001.6|108976.6|10
1738758820000|2025-02-05 12:33:40|109009.3|108984.3|109009.5|108984.5|109012.7|108987.7|109009|108984|9
1738758830000|2025-02-05 12:33:50|109010.9|108985.9|109004.8|108979.8|109011.7|108986.7|109004.8|108979.8|14
1738758840000|2025-02-05 12:34:00|109005.4|108980.4|109013.5|108988.5|109013.5|108988.5|109005.4|108980.4|9
1738758850000|2025-02-05 12:34:10|109012.5|108987.5|109011.7|108986.7|109012.5|108987.5|109011.7|108986.7|2
1738758860000|2025-02-05 12:34:20|109012.5|108987.5|109027.6|109002.6|109027.6|109002.6|109012.5|108987.5|8
1738758870000|2025-02-05 12:34:30|109026.3|109001.3|109015.1|108990.1|109026.3|109001.3|109013.1|108988.1|7
1738758880000|2025-02-05 12:34:40|109013.3|108988.3|109005.4|108980.4|109013.8|108988.8|109005.4|108980.4|12
1738758890000|2025-02-05 12:34:50|109007.2|108982.2|109005.4|108980.4|109007.2|108982.2|109005.4|108980.4|2
1738758900000|2025-02-05 12:35:00|109006.3|108981.3|109006.3|108981.3|109007.8|108982.8|109006.3|108981.3|5
1738758910000|2025-02-05 12:35:10|109007.8|108982.8|109005.4|108980.4|109007.8|108982.8|109005.4|108980.4|9
1738758920000|2025-02-05 12:35:20|109010.9|108985.9|109006.1|108981.1|109011.6|108986.6|109006.1|108981.1|14
1738758930000|2025-02-05 12:35:30|109006.9|108981.9|109017.6|108992.6|109018.4|108993.4|109006.9|108981.9|9
1738758940000|2025-02-05 12:35:40|109018.7|108993.7|109017.3|108992.3|109019.4|108994.4|109017.3|108992.3|8
1738758950000|2025-02-05 12:35:50|109018.3|108993.3|109023.8|108998.8|109023.8|108998.8|109018.3|108993.3|4
1738758960000|2025-02-05 12:36:00|109023.5|108998.5|109023.1|108998.1|109024.6|108999.6|109022.1|108997.1|10
1738758970000|2025-02-05 12:36:10|109022.3|108997.3|109023.5|108998.5|109024.3|108999.3|109020.1|108995.1|8
1738758980000|2025-02-05 12:36:20|109024.3|108999.3|109029.9|109004.9|109030.5|109005.5|109024.3|108999.3|6
1738758990000|2025-02-05 12:36:30|109029|109004|109026|109001|109029.9|109004.9|109024.7|108999.7|12
1738759000000|2025-02-05 12:36:40|109026.9|109001.9|109033.5|109008.5|109033.5|109008.5|109026.9|109001.9|5
1738759010000|2025-02-05 12:36:50|109035.8|109010.8|109027.9|109002.9|109035.8|109010.8|109027.9|109002.9|9
1738759020000|2025-02-05 12:37:00|109029.1|109004.1|109032.8|109007.8|109035.9|109010.9|109029.1|109004.1|13
1738759030000|2025-02-05 12:37:10|109033.5|109008.5|109032.7|109007.7|109033.5|109008.5|109031.9|109006.9|4
1738759040000|2025-02-05 12:37:20|109031.9|109006.9|109032.7|109007.7|109033.4|109008.4|109031.9|109006.9|4
1738759050000|2025-02-05 12:37:30|109030.6|109005.6|109020.8|108995.8|109031.8|109006.8|109020.8|108995.8|10
1738759060000|2025-02-05 12:37:40|109019.1|108994.1|109022.2|108997.2|109023.9|108998.9|109019.1|108994.1|8
1738759070000|2025-02-05 12:37:50|109023.7|108998.7|109021.2|108996.2|109023.7|108998.7|109021.2|108996.2|10
1738759080000|2025-02-05 12:38:00|109022.1|108997.1|109023.1|108998.1|109024|108999|109022.1|108997.1|4
1738759090000|2025-02-05 12:38:10|109024.2|108999.2|109021.5|108996.5|109024.2|108999.2|109021.5|108996.5|4
1738759100000|2025-02-05 12:38:20|109020.5|108995.5|109009.4|108984.4|109020.5|108995.5|109009.4|108984.4|8
1738759110000|2025-02-05 12:38:30|109010.3|108985.3|109010.7|108985.7|109014.2|108989.2|109009.1|108984.1|12
1738759120000|2025-02-05 12:38:40|109010|108985|109009.8|108984.8|109010.8|108985.8|109008.9|108983.9|9
1738759130000|2025-02-05 12:38:50|109008.9|108983.9|109001.5|108976.5|109008.9|108983.9|108999.5|108974.5|14
1738759140000|2025-02-05 12:39:00|109000.6|108975.6|109001.2|108976.2|109001.2|108976.2|108997.2|108972.2|8
1738759150000|2025-02-05 12:39:10|109002|108977|109003.7|108978.7|109007.2|108982.2|109002|108977|12
1738759160000|2025-02-05 12:39:20|109002.9|108977.9|109004.9|108979.9|109006.8|108981.8|108999.6|108974.6|23
1738759170000|2025-02-05 12:39:30|109006.2|108981.2|109012.6|108987.6|109013.2|108988.2|109004.9|108979.9|14
1738759180000|2025-02-05 12:39:40|109011.8|108986.8|109014.2|108989.2|109014.2|108989.2|109006.3|108981.3|11
1738759190000|2025-02-05 12:39:50|109013.3|108988.3|109014|108989|109015.2|108990.2|109013.3|108988.3|6
1738759200000|2025-02-05 12:40:00|109015|108990|109013.6|108988.6|109017.9|108992.9|109013.6|108988.6|10
1738759210000|2025-02-05 12:40:10|109014.4|108989.4|109005.8|108980.8|109014.4|108989.4|108999.4|108974.4|19
1738759220000|2025-02-05 12:40:20|109006.6|108981.6|109004.3|108979.3|109006.6|108981.6|109004.3|108979.3|9
1738759230000|2025-02-05 12:40:30|109003.5|108978.5|109003.2|108978.2|109004.3|108979.3|109000.9|108975.9|8
1738759240000|2025-02-05 12:40:40|109004.1|108979.1|109002.6|108977.6|109006.7|108981.7|109002.6|108977.6|10
1738759250000|2025-02-05 12:40:50|109003.4|108978.4|109003.8|108978.8|109003.8|108978.8|109001.7|108976.7|7
1738759260000|2025-02-05 12:41:00|109005.8|108980.8|109009.3|108984.3|109009.5|108984.5|109003.9|108978.9|15
1738759270000|2025-02-05 12:41:10|109011.9|108986.9|109005.5|108980.5|109015.8|108990.8|109003.1|108978.1|31
1738759280000|2025-02-05 12:41:20|109004.6|108979.6|109009.4|108984.4|109009.4|108984.4|109003.8|108978.8|8
1738759290000|2025-02-05 12:41:30|109009.2|108984.2|109010.9|108985.9|109010.9|108985.9|109007.6|108982.6|10
1738759300000|2025-02-05 12:41:40|109009.7|108984.7|109007|108982|109009.7|108984.7|109007|108982|3
1738759310000|2025-02-05 12:41:50|109008|108983|109008|108983|109008|108983|109008|108983|1
1738759320000|2025-02-05 12:42:00|109007.2|108982.2|109002.6|108977.6|109007.2|108982.2|109001.9|108976.9|19
1738759330000|2025-02-05 12:42:10|109001.9|108976.9|109007.1|108982.1|109010.3|108985.3|109001.9|108976.9|14
1738759340000|2025-02-05 12:42:20|109007.2|108982.2|109011.6|108986.6|109011.6|108986.6|109007.2|108982.2|9
1738759350000|2025-02-05 12:42:30|109011|108986|109005.4|108980.4|109011|108986|109005.4|108980.4|14
1738759360000|2025-02-05 12:42:40|109006.3|108981.3|109006.3|108981.3|109006.3|108981.3|109005.4|108980.4|3
1738759370000|2025-02-05 12:42:50|109007.1|108982.1|109005.3|108980.3|109007.1|108982.1|109004.4|108979.4|7
1738759380000|2025-02-05 12:43:00|109005.2|108980.2|108998.7|108973.7|109006.2|108981.2|108998.7|108973.7|10
1738759390000|2025-02-05 12:43:10|108999.3|108974.3|108998.8|108973.8|109001.3|108976.3|108998.8|108973.8|6
1738759400000|2025-02-05 12:43:20|108998.1|108973.1|108998.6|108973.6|108998.6|108973.6|108998.1|108973.1|2
1738759410000|2025-02-05 12:43:30|108999.3|108974.3|108999.3|108974.3|108999.9|108974.9|108999.3|108974.3|3
1738759420000|2025-02-05 12:43:40|108998.6|108973.6|108999|108974|108999|108974|108994.8|108969.8|9
1738759430000|2025-02-05 12:43:50|108998.3|108973.3|108988.1|108963.1|108998.3|108973.3|108988.1|108963.1|12
1738759440000|2025-02-05 12:44:00|108986.7|108961.7|108985.9|108960.9|108987.5|108962.5|108985.9|108960.9|8
1738759450000|2025-02-05 12:44:10|108987.5|108962.5|108988.6|108963.6|108988.6|108963.6|108985.2|108960.2|8
1738759470000|2025-02-05 12:44:30|108987.2|108962.2|108994.2|108969.2|108997.1|108972.1|108986.3|108961.3|18
1738759480000|2025-02-05 12:44:40|108994.7|108969.7|108993.9|108968.9|108999.6|108974.6|108993.9|108968.9|20
1738759490000|2025-02-05 12:44:50|108993.3|108968.3|108989.9|108964.9|108993.3|108968.3|108988.1|108963.1|15
1738759500000|2025-02-05 12:45:00|108989.1|108964.1|108992.1|108967.1|108994.7|108969.7|108988.7|108963.7|18
1738759510000|2025-02-05 12:45:10|108990.3|108965.3|108990.1|108965.1|108992.1|108967.1|108990.1|108965.1|10
1738759520000|2025-02-05 12:45:20|108991.3|108966.3|108989.5|108964.5|108991.3|108966.3|108981.8|108956.8|24
1738759530000|2025-02-05 12:45:30|108991.4|108966.4|108997.7|108972.7|108998.5|108973.5|108991.4|108966.4|11
1738759540000|2025-02-05 12:45:40|108998.7|108973.7|108995.3|108970.3|108998.7|108973.7|108993.6|108968.6|9
1738759550000|2025-02-05 12:45:50|108996.2|108971.2|108995.5|108970.5|108996.3|108971.3|108995.4|108970.4|4
1738759560000|2025-02-05 12:46:00|108994.3|108969.3|108994.4|108969.4|108995.1|108970.1|108992.6|108967.6|10
1738759570000|2025-02-05 12:46:10|108993.7|108968.7|108979.8|108954.8|108994.1|108969.1|108979.8|108954.8|9
1738759580000|2025-02-05 12:46:20|108980|108955|108977.1|108952.1|108980.8|108955.8|108975.2|108950.2|16
1738759590000|2025-02-05 12:46:30|108978.4|108953.4|108994.4|108969.4|108995.1|108970.1|108977.1|108952.1|27
1738759600000|2025-02-05 12:46:40|108993.5|108968.5|109010.5|108985.5|109011.3|108986.3|108991.8|108966.8|23
1738759610000|2025-02-05 12:46:50|109008.2|108983.2|109003.2|108978.2|109009.7|108984.7|108998.3|108973.3|16
1738759620000|2025-02-05 12:47:00|109004|108979|109002.1|108977.1|109005.6|108980.6|109002.1|108977.1|7
1738759630000|2025-02-05 12:47:10|109003|108978|109003.9|108978.9|109004.8|108979.8|109003|108978|4
1738759640000|2025-02-05 12:47:20|109005.6|108980.6|109000.2|108975.2|109005.6|108980.6|109000.2|108975.2|10
1738759650000|2025-02-05 12:47:30|109000.9|108975.9|109001.7|108976.7|109001.7|108976.7|108998.2|108973.2|10
1738759660000|2025-02-05 12:47:40|109000.1|108975.1|109001.9|108976.9|109001.9|108976.9|108997.5|108972.5|8
1738759670000|2025-02-05 12:47:50|109002.9|108977.9|109003.8|108978.8|109003.8|108978.8|109002.9|108977.9|2
1738759680000|2025-02-05 12:48:00|109004.7|108979.7|109004.9|108979.9|109004.9|108979.9|109003.9|108978.9|3
1738759690000|2025-02-05 12:48:10|109007.4|108982.4|108996.4|108971.4|109007.4|108982.4|108996.4|108971.4|9
1738759700000|2025-02-05 12:48:20|108997.9|108972.9|109007|108982|109008|108983|108997.9|108972.9|13
1738759710000|2025-02-05 12:48:30|109007.7|108982.7|109012|108987|109012|108987|109006|108981|11
1738759720000|2025-02-05 12:48:40|109012.8|108987.8|109013.7|108988.7|109018.3|108993.3|109012.8|108987.8|21
1738759730000|2025-02-05 12:48:50|109012.7|108987.7|109018|108993|109018|108993|109008.6|108983.6|18
1738759740000|2025-02-05 12:49:00|109018.8|108993.8|109022.9|108997.9|109022.9|108997.9|109018.8|108993.8|11
1738759750000|2025-02-05 12:49:10|109023.7|108998.7|109022.1|108997.1|109024.6|108999.6|109017.7|108992.7|16
1738759760000|2025-02-05 12:49:20|109021.8|108996.8|109022.1|108997.1|109022.1|108997.1|109021.8|108996.8|2
1738759770000|2025-02-05 12:49:30|109021.3|108996.3|109015.4|108990.4|109021.3|108996.3|109012.8|108987.8|11
1738759780000|2025-02-05 12:49:40|109014.1|108989.1|109010.8|108985.8|109014.1|108989.1|109009.8|108984.8|11
1738759790000|2025-02-05 12:49:50|109010|108985|109007.8|108982.8|109010.2|108985.2|109006.8|108981.8|14
1738759800000|2025-02-05 12:50:00|109008.6|108983.6|109005.9|108980.9|109012.5|108987.5|109005.9|108980.9|17
1738759810000|2025-02-05 12:50:10|109005.1|108980.1|109008.8|108983.8|109008.8|108983.8|109002.6|108977.6|8
1738759820000|2025-02-05 12:50:20|109006.3|108981.3|109003.5|108978.5|109012|108987|109003.5|108978.5|12
1738759830000|2025-02-05 12:50:30|109002.5|108977.5|108996|108971|109004|108979|108996|108971|12
1738759840000|2025-02-05 12:50:40|108995.2|108970.2|108999.2|108974.2|108999.2|108974.2|108992.6|108967.6|12
1738759850000|2025-02-05 12:50:50|109000|108975|108999.1|108974.1|109002.4|108977.4|108999.1|108974.1|8
1738759860000|2025-02-05 12:51:00|108997.3|108972.3|108997|108972|108998.6|108973.6|108995.4|108970.4|6
1738759870000|2025-02-05 12:51:10|108997.9|108972.9|109000.9|108975.9|109003.4|108978.4|108997.9|108972.9|13
1738759880000|2025-02-05 12:51:20|109001.7|108976.7|109002.6|108977.6|109002.6|108977.6|109000.9|108975.9|12
1738759890000|2025-02-05 12:51:30|109001.7|108976.7|108998.4|108973.4|109003.5|108978.5|108998.4|108973.4|10
1738759900000|2025-02-05 12:51:40|109000.4|108975.4|108995.9|108970.9|109000.4|108975.4|108995.9|108970.9|9
1738759910000|2025-02-05 12:51:50|108997.1|108972.1|108984.8|108959.8|108997.1|108972.1|108984.8|108959.8|10
1738759920000|2025-02-05 12:52:00|108985.8|108960.8|108983.2|108958.2|108987.7|108962.7|108982.6|108957.6|11
1738759930000|2025-02-05 12:52:10|108983.8|108958.8|108988.1|108963.1|108988.4|108963.4|108983.8|108958.8|5
1738759940000|2025-02-05 12:52:20|108993.6|108968.6|108991.3|108966.3|108994.6|108969.6|108989.6|108964.6|10
1738759950000|2025-02-05 12:52:30|108992.1|108967.1|108993.1|108968.1|108995.5|108970.5|108992.1|108967.1|9
1738759960000|2025-02-05 12:52:40|108994.1|108969.1|108993.1|108968.1|108994.8|108969.8|108989.4|108964.4|11
1738759970000|2025-02-05 12:52:50|108992.4|108967.4|108992.4|108967.4|108992.4|108967.4|108987.6|108962.6|12
1738759980000|2025-02-05 12:53:00|108990.8|108965.8|108992|108967|108993.2|108968.2|108990.8|108965.8|10
1738759990000|2025-02-05 12:53:10|108992.8|108967.8|108993.1|108968.1|108993.1|108968.1|108989.8|108964.8|8
1738760000000|2025-02-05 12:53:20|108994.1|108969.1|108994.1|108969.1|108994.1|108969.1|108994.1|108969.1|1
1738760010000|2025-02-05 12:53:30|108995|108970|108994.2|108969.2|108995.8|108970.8|108994.1|108969.1|7
1738760020000|2025-02-05 12:53:40|108992.8|108967.8|108987.6|108962.6|108992.8|108967.8|108987.4|108962.4|9
1738760030000|2025-02-05 12:53:50|108988.8|108963.8|108988.5|108963.5|108990.7|108965.7|108987.3|108962.3|11
1738760040000|2025-02-05 12:54:00|108988.7|108963.7|108977.1|108952.1|108989.4|108964.4|108976.4|108951.4|12
1738760050000|2025-02-05 12:54:10|108975.7|108950.7|108969.4|108944.4|108977.8|108952.8|108969.2|108944.2|9
1738760060000|2025-02-05 12:54:20|108970.3|108945.3|108968.9|108943.9|108975.5|108950.5|108968.5|108943.5|14
1738760070000|2025-02-05 12:54:30|108969.7|108944.7|108972.9|108947.9|108976|108951|108969.7|108944.7|7
1738760080000|2025-02-05 12:54:40|108972|108947|108970.3|108945.3|108975.1|108950.1|108970.3|108945.3|12
1738760090000|2025-02-05 12:54:50|108969.2|108944.2|108972.4|108947.4|108973.7|108948.7|108969.2|108944.2|4
1738760100000|2025-02-05 12:55:00|108973.3|108948.3|108972.2|108947.2|108976.6|108951.6|108972.2|108947.2|12
1738760110000|2025-02-05 12:55:10|108974.3|108949.3|108973.7|108948.7|108975|108950|108973.7|108948.7|3
1738760120000|2025-02-05 12:55:20|108973.6|108948.6|108961.1|108936.1|108973.6|108948.6|108958.7|108933.7|8
1738760130000|2025-02-05 12:55:30|108962.2|108937.2|108961.8|108936.8|108964.5|108939.5|108960.6|108935.6|16
1738760140000|2025-02-05 12:55:40|108962.8|108937.8|108981.8|108956.8|108981.8|108956.8|108962.6|108937.6|23
1738760150000|2025-02-05 12:55:50|108981.3|108956.3|108981.8|108956.8|108982.5|108957.5|108978.5|108953.5|8
1738760160000|2025-02-05 12:56:00|108979.1|108954.1|108981.9|108956.9|108988.2|108963.2|108979.1|108954.1|19
1738760170000|2025-02-05 12:56:10|108982.7|108957.7|108984.1|108959.1|108984.1|108959.1|108982.1|108957.1|6
1738760180000|2025-02-05 12:56:20|108983.4|108958.4|108977.3|108952.3|108983.4|108958.4|108977.3|108952.3|15
1738760190000|2025-02-05 12:56:30|108976.6|108951.6|108964|108939|108976.6|108951.6|108964|108939|13
1738760200000|2025-02-05 12:56:40|108964.9|108939.9|108972.3|108947.3|108972.8|108947.8|108964.1|108939.1|18
1738760210000|2025-02-05 12:56:50|108971.5|108946.5|108972|108947|108972|108947|108970.2|108945.2|8
1738760220000|2025-02-05 12:57:00|108972.6|108947.6|108980|108955|108981.3|108956.3|108972.5|108947.5|22
1738760230000|2025-02-05 12:57:10|108979.2|108954.2|108983.1|108958.1|108989|108964|108979.2|108954.2|16
1738760240000|2025-02-05 12:57:20|108982.3|108957.3|108979.6|108954.6|108982.3|108957.3|108978.3|108953.3|6
1738760250000|2025-02-05 12:57:30|108978.3|108953.3|108981.2|108956.2|108983.6|108958.6|108978.3|108953.3|11
1738760260000|2025-02-05 12:57:40|108982.1|108957.1|108989.1|108964.1|108992.3|108967.3|108982.1|108957.1|12
1738760270000|2025-02-05 12:57:50|108989.8|108964.8|108986.2|108961.2|108990.1|108965.1|108985.9|108960.9|13
1738760280000|2025-02-05 12:58:00|108985.2|108960.2|108984.8|108959.8|108985.2|108960.2|108981.8|108956.8|12
1738760290000|2025-02-05 12:58:10|108984|108959|108999.1|108949.1|108999.1|108961.4|108975.6|108949.1|23
1738760300000|2025-02-05 12:58:20|108999.9|108949.9|109010.5|108960.5|109021.6|108963.9|108999.1|108949.1|13
1738760310000|2025-02-05 12:58:30|109011.5|108961.5|109021|108971|109022.2|108972.2|109011.5|108961.5|14
1738760320000|2025-02-05 12:58:40|109023.5|108973.5|109024.2|108974.2|109025.5|108975.5|109014.3|108964.3|19
1738760330000|2025-02-05 12:58:50|109022.5|108972.5|109021.9|108971.9|109024.2|108974.2|109019.1|108969.1|15
1738760340000|2025-02-05 12:59:00|109019.4|108969.4|109014.7|108964.7|109019.4|108969.4|109010.3|108960.3|23
1738760350000|2025-02-05 12:59:10|108999.4|108974.4|108998.6|108973.6|109004.4|108979.4|108998.6|108973.6|24
1738760360000|2025-02-05 12:59:20|109000.3|108975.3|109000.3|108975.3|109001|108976|108997.8|108972.8|12
1738760380000|2025-02-05 12:59:40|109001.1|108976.1|109012.7|108962.7|109012.7|108976.6|109000.6|108962.7|6
1738760390000|2025-02-05 12:59:50|109016.1|108966.1|109017.3|108967.3|109020.6|108970.6|109012.1|108962.1|10
1738760400000|2025-02-05 13:00:00|109022.1|108972.1|109022.4|108972.4|109024.1|108974.1|109017.5|108967.5|16
1738760410000|2025-02-05 13:00:10|109029.6|108979.6|109027.5|108977.5|109029.6|108979.6|109024.9|108974.9|10
1738760420000|2025-02-05 13:00:20|109032.8|108982.8|109041.2|108991.2|109045.7|108995.7|109032.8|108982.8|15
1738760430000|2025-02-05 13:00:30|109041.9|108991.9|109042.8|108992.8|109043.5|108993.5|109037.9|108987.9|13
1738760440000|2025-02-05 13:00:40|109041.8|108991.8|109039.5|108989.5|109042.7|108992.7|109039.5|108989.5|8
1738760450000|2025-02-05 13:00:50|109037.8|108987.8|109039.1|108989.1|109039.5|108989.5|109036.6|108986.6|6
1738760460000|2025-02-05 13:01:00|109041|108991|109041.1|108991.1|109041.1|108991.1|109036.9|108986.9|6
1738760470000|2025-02-05 13:01:10|109039.4|108989.4|109036.3|108986.3|109039.4|108989.4|109027.8|108977.8|6
1738760480000|2025-02-05 13:01:20|109036.8|108986.8|109031.9|108981.9|109038.7|108988.7|109031.9|108981.9|15
1738760490000|2025-02-05 13:01:30|109033.4|108983.4|109033.8|108983.8|109036.8|108986.8|109033.4|108983.4|8
1738760500000|2025-02-05 13:01:40|109034.6|108984.6|109036.1|108986.1|109036.1|108986.1|109032.4|108982.4|13
1738760510000|2025-02-05 13:01:50|109035.6|108985.6|109032.5|108982.5|109036.1|108986.1|109031.9|108981.9|7
1738760520000|2025-02-05 13:02:00|109029.2|108979.2|109030.1|108980.1|109032.1|108982.1|109029.2|108979.2|10
1738760530000|2025-02-05 13:02:10|109029.2|108979.2|109030.1|108980.1|109030.1|108980.1|109027.6|108977.6|5
1738760540000|2025-02-05 13:02:20|109031.8|108981.8|109031.9|108981.9|109033.5|108983.5|109030.9|108980.9|8
1738760550000|2025-02-05 13:02:30|109033.3|108983.3|109037|108987|109040.2|108990.2|109033.3|108983.3|10
1738760560000|2025-02-05 13:02:40|109035.4|108985.4|109033.8|108983.8|109037.3|108987.3|109031.6|108981.6|9
1738760570000|2025-02-05 13:02:50|109033|108983|109023.9|108973.9|109033|108983|109022.2|108972.2|8
1738760580000|2025-02-05 13:03:00|109026.5|108976.5|109034.6|108984.6|109034.6|108984.6|109026.5|108976.5|12
1738760590000|2025-02-05 13:03:10|109039.4|108989.4|109034.9|108984.9|109039.5|108989.5|109034.9|108984.9|8
1738760600000|2025-02-05 13:03:20|109036.2|108986.2|109031|108981|109036.2|108986.2|109031|108981|5
1738760610000|2025-02-05 13:03:30|109030.2|108980.2|109036.9|108986.9|109037.4|108987.4|109029.3|108979.3|9
1738760620000|2025-02-05 13:03:40|109035.2|108985.2|109026.5|108976.5|109038.4|108988.4|109026.5|108976.5|14
1738760630000|2025-02-05 13:03:50|109027.2|108977.2|109033.8|108983.8|109035.1|108985.1|109027.2|108977.2|12
1738760640000|2025-02-05 13:04:00|109032.9|108982.9|109037.8|108987.8|109037.8|108987.8|109028.3|108978.3|11
1738760650000|2025-02-05 13:04:10|109036.1|108986.1|109035.3|108985.3|109036.5|108986.5|109034.8|108984.8|11
1738760660000|2025-02-05 13:04:20|109034.8|108984.8|109034.7|108984.7|109037.1|108987.1|109033|108983|5
1738760670000|2025-02-05 13:04:30|109035.2|108985.2|109026.9|108976.9|109035.2|108985.2|109025.2|108975.2|8
1738760680000|2025-02-05 13:04:40|109028.5|108978.5|109020|108970|109028.6|108978.6|109020|108970|11
1738760690000|2025-02-05 13:04:50|109017.5|108967.5|109018.4|108968.4|109019.5|108969.5|109013.1|108963.1|7
1738760700000|2025-02-05 13:05:00|109020.2|108970.2|109005.9|108955.9|109024.2|108974.2|109002.3|108952.3|14
1738760710000|2025-02-05 13:05:10|109003.7|108953.7|109019.6|108969.6|109019.6|108969.6|109003.7|108953.7|13
1738760720000|2025-02-05 13:05:20|109020.5|108970.5|109025.8|108975.8|109026.1|108976.1|109020.4|108970.4|16
1738760730000|2025-02-05 13:05:30|109026.1|108976.1|109026.1|108976.1|109026.1|108976.1|109025.8|108975.8|5
1738760740000|2025-02-05 13:05:40|109025.8|108975.8|109024.2|108974.2|109025.8|108975.8|109024.2|108974.2|2
1738760750000|2025-02-05 13:05:50|109022.1|108972.1|109015.6|108965.6|109022.1|108972.1|109014.8|108964.8|10
1738760760000|2025-02-05 13:06:00|109014.8|108964.8|109015.5|108965.5|109015.5|108965.5|109012.9|108962.9|3
1738760770000|2025-02-05 13:06:10|109014.7|108964.7|109019.8|108969.8|109021.2|108971.2|109011.9|108961.9|17
1738760780000|2025-02-05 13:06:20|109019.6|108969.6|109020.2|108970.2|109020.2|108970.2|109016.5|108966.5|11
1738760790000|2025-02-05 13:06:30|109018.1|108968.1|109027.8|108977.8|109029.6|108979.6|109016.4|108966.4|25
1738760800000|2025-02-05 13:06:40|109026.5|108976.5|109026.1|108976.1|109030.1|108980.1|109024|108974|21
1738760810000|2025-02-05 13:06:50|109024.9|108974.9|109028.7|108978.7|109030.8|108980.8|109022.1|108972.1|17
1738760820000|2025-02-05 13:07:00|109028.5|108978.5|109025.6|108975.6|109031.7|108981.7|109023.4|108973.4|12
1738760830000|2025-02-05 13:07:10|109028.4|108978.4|109026.9|108976.9|109038.2|108988.2|109024.9|108974.9|20
1738760840000|2025-02-05 13:07:20|109024.8|108974.8|109029.5|108979.5|109029.5|108979.5|109023.1|108973.1|6
1738760850000|2025-02-05 13:07:30|109031.1|108981.1|109029.5|108979.5|109034.1|108984.1|109028.7|108978.7|13
1738760860000|2025-02-05 13:07:40|109030.4|108980.4|109035.4|108985.4|109037.6|108987.6|109030.4|108980.4|6
1738760870000|2025-02-05 13:07:50|109036.6|108986.6|109036.6|108986.6|109038|108988|109036.2|108986.2|5
1738760880000|2025-02-05 13:08:00|109038|108988|109025|109000|109040.5|109007.2|109019.9|108987.5|27
1738760890000|2025-02-05 13:08:10|109025.8|109000.8|109030.7|109005.7|109031.5|109006.5|109025.6|109000.6|14
1738760900000|2025-02-05 13:08:20|109027.5|109002.5|109025.9|109000.9|109029.3|109004.3|109023.3|108998.3|11
1738760910000|2025-02-05 13:08:30|109025.1|109000.1|109020|108995|109025.1|109000.1|109017.6|108992.6|14
1738760920000|2025-02-05 13:08:40|109020.8|108995.8|109019.6|108994.6|109022.4|108997.4|109019.6|108994.6|5
1738760930000|2025-02-05 13:08:50|109020.4|108995.4|109019.8|108994.8|109021.4|108996.4|109018.8|108993.8|8
1738760940000|2025-02-05 13:09:00|109020.7|108995.7|109023|108998|109032.4|109007.4|109016.5|108991.5|16
1738760950000|2025-02-05 13:09:10|109023.9|108998.9|109020.7|108995.7|109030.7|109005.7|109019.1|108994.1|26
1738760960000|2025-02-05 13:09:20|109020.2|108995.2|109014.1|108989.1|109020.7|108995.7|109014.1|108989.1|13
1738760970000|2025-02-05 13:09:30|109014.8|108989.8|109008.6|108983.6|109014.8|108989.8|109004.7|108979.7|15
1738760980000|2025-02-05 13:09:40|109010.9|108985.9|108999.7|108974.7|109015.4|108990.4|108999.7|108974.7|17
1738760990000|2025-02-05 13:09:50|109000.7|108975.7|109003.9|108978.9|109007.9|108982.9|108989.3|108964.3|21
1738761000000|2025-02-05 13:10:00|109002.8|108977.8|108997.4|108972.4|109004.7|108979.7|108997.4|108972.4|24
1738761010000|2025-02-05 13:10:10|108999.9|108974.9|108989.8|108964.8|108999.9|108974.9|108989.8|108964.8|17
1738761020000|2025-02-05 13:10:20|108990.8|108965.8|108997|108972|108997|108972|108985.7|108960.7|30
1738761030000|2025-02-05 13:10:30|108995.4|108970.4|108998|108973|108998|108973|108994.4|108969.4|11
1738761040000|2025-02-05 13:10:40|108998.9|108973.9|108994.1|108969.1|109000.8|108975.8|108994.1|108969.1|19
1738761050000|2025-02-05 13:10:50|108994.9|108969.9|108995|108970|108996.6|108971.6|108990.4|108965.4|18
1738761060000|2025-02-05 13:11:00|108995.8|108970.8|108997.8|108972.8|109001.8|108976.8|108995.8|108970.8|21
1738761070000|2025-02-05 13:11:10|108997|108972|108999.5|108974.5|108999.5|108974.5|108991.7|108966.7|15
1738761080000|2025-02-05 13:11:20|109002.3|108977.3|109002.5|108977.5|109006.9|108981.9|109000.8|108975.8|30
1738761090000|2025-02-05 13:11:30|109003.1|108978.1|108990.9|108965.9|109003.1|108978.1|108989.3|108964.3|24
1738761100000|2025-02-05 13:11:40|108995.3|108970.3|108987.7|108962.7|109000.2|108975.2|108987.7|108962.7|26
1738761110000|2025-02-05 13:11:50|108988.3|108963.3|108974.9|108949.9|108988.3|108963.3|108971.1|108946.1|26
1738761120000|2025-02-05 13:12:00|108975.1|108950.1|108969.9|108944.9|108978|108953|108969.1|108944.1|16
1738761130000|2025-02-05 13:12:10|108970.8|108945.8|108977.1|108952.1|108977.1|108952.1|108969.9|108944.9|14
1738761140000|2025-02-05 13:12:20|108976.3|108951.3|108974.2|108949.2|108976.3|108951.3|108974.2|108949.2|6
1738761150000|2025-02-05 13:12:30|108970.9|108945.9|108982.9|108957.9|108984.4|108959.4|108970.9|108945.9|14
1738761160000|2025-02-05 13:12:40|108983.8|108958.8|108986.8|108961.8|108986.8|108961.8|108983.8|108958.8|4
1738761170000|2025-02-05 13:12:50|108987.4|108962.4|108993.6|108968.6|108996.6|108971.6|108985.5|108960.5|13
1738761180000|2025-02-05 13:13:00|108991.6|108966.6|108998.2|108973.2|108999.1|108974.1|108991.6|108966.6|9
1738761190000|2025-02-05 13:13:10|108999.1|108974.1|108996.9|108971.9|108999.5|108974.5|108993|108968|13
1738761200000|2025-02-05 13:13:20|108996.1|108971.1|108993.4|108968.4|108996.1|108971.1|108992.5|108967.5|9
1738761210000|2025-02-05 13:13:30|108995.1|108970.1|108996|108971|108996|108971|108995.1|108970.1|4
1738761220000|2025-02-05 13:13:40|108996.8|108971.8|109004.8|108979.8|109009|108984|108996|108971|13
1738761230000|2025-02-05 13:13:50|109002.7|108977.7|109003.8|108978.8|109006.4|108981.4|109002.1|108977.1|13
1738761240000|2025-02-05 13:14:00|109003.2|108978.2|109000.6|108975.6|109007.9|108982.9|109000.6|108975.6|18
1738761250000|2025-02-05 13:14:10|109001.3|108976.3|108996.9|108971.9|109002.4|108977.4|108996.9|108971.9|18
1738761260000|2025-02-05 13:14:20|108998.1|108973.1|109000.6|108975.6|109003.3|108978.3|108994.1|108949.7|18
1738761270000|2025-02-05 13:14:30|109000|108975|109019.1|108969.1|109019.1|108975.7|108992.6|108956.6|28
1738761280000|2025-02-05 13:14:40|109013|108963|109015.4|108965.4|109019.7|108969.7|109008.4|108958.4|24
1738761290000|2025-02-05 13:14:50|109020.3|108970.3|109065.4|108949.4|109065.4|108970.3|109017.4|108938.5|31
1738761300000|2025-02-05 13:15:00|109073.8|108957.8|109111.6|109013.6|109175.5|109059.5|109073.8|108957.8|41
1738761310000|2025-02-05 13:15:10|109121.2|109016.2|109065.4|108995.6|109121.2|109040.4|109044.4|108994.4|45
1738761320000|2025-02-05 13:15:20|109064.4|108994.7|109049.6|108984.9|109066.1|109002.8|109048.5|108980.5|38
1738761330000|2025-02-05 13:15:30|109052.1|108987.4|109082.4|109020.8|109084.9|109020.8|109041.5|108987.4|31
1738761340000|2025-02-05 13:15:40|109081.7|109020.7|109095.5|109033.9|109097.2|109035.6|109073.5|109017.2|32
1738761350000|2025-02-05 13:15:50|109088.7|109027|109094.7|109035.6|109097.5|109038.4|109080.5|109021.4|34
1738761360000|2025-02-05 13:16:00|109095.4|109036.3|109089.5|109039.5|109095.5|109040.3|109084.6|109021.2|37
1738761370000|2025-02-05 13:16:10|109090.3|109040.3|109095.6|109036.5|109100.4|109044.6|109079.2|109029.2|59
1738761380000|2025-02-05 13:16:20|109096.1|109037|109094.9|109038.3|109098.7|109041.4|109081.9|109031.9|25
1738761390000|2025-02-05 13:16:30|109097.3|109040.7|109095.7|109039|109098.6|109047.5|109095.1|109038.5|19
1738761400000|2025-02-05 13:16:40|109094.8|109038.1|109081.2|109027|109101.2|109051.2|109081.2|109027|34
1738761410000|2025-02-05 13:16:50|109082.2|109028.1|109101.2|109048.6|109106.2|109048.6|109082.2|109027.3|31
1738761420000|2025-02-05 13:17:00|109100.5|109048|109087.7|109037.7|109103|109049.7|109082.6|109032.6|27
1738761430000|2025-02-05 13:17:10|109088.5|109038.5|109095|109045|109096.3|109046.3|109087.5|109037.5|17
1738761440000|2025-02-05 13:17:20|109097.6|109047.6|109101.3|109051.3|109103.6|109053.6|109094.9|109044.9|18
1738761450000|2025-02-05 13:17:30|109102.8|109052.8|109101|109051|109102.8|109052.8|109101|109051|4
1738761460000|2025-02-05 13:17:40|109129.6|109015.3|109104.8|109054.8|109130.4|109056.4|109096.2|109015.3|21
1738761470000|2025-02-05 13:17:50|109103.9|109053.9|109101.7|109051.7|109107.5|109057.5|109101.7|109051.7|15
1738761480000|2025-02-05 13:18:00|109102.6|109052.6|109094|109044|109108.9|109058.9|109094|109044|27
1738761490000|2025-02-05 13:18:10|109096.3|109046.3|109107.5|109057.5|109112.5|109062.5|109096.3|109046.3|31
1738761500000|2025-02-05 13:18:20|109109.5|109059.5|109103.9|109053.9|109109.5|109059.5|109100.7|109050.7|22
1738761510000|2025-02-05 13:18:30|109097.7|109047.7|109095.4|109045.4|109108.8|109058.8|109093.1|109043.1|30
1738761520000|2025-02-05 13:18:40|109094.7|109044.7|109098.8|109048.8|109103.3|109053.3|109092.2|109042.2|27
1738761530000|2025-02-05 13:18:50|109097.5|109047.5|109112.3|109062.3|109114.7|109064.7|109097.5|109047.5|34
1738761540000|2025-02-05 13:19:00|109113.1|109063.1|109119.9|109069.9|109122.4|109072.4|109112.5|109062.5|34
1738761550000|2025-02-05 13:19:10|109117.7|109067.7|109108.3|109058.3|109125.6|109075.6|109106.1|109056.1|28
1738761560000|2025-02-05 13:19:20|109107.3|109057.3|109100.1|109050.1|109113|109063|109098.2|109048.2|29
1738761570000|2025-02-05 13:19:30|109100.3|109050.3|109103|109053|109108.5|109058.5|109099.8|109049.8|24
1738761580000|2025-02-05 13:19:40|109103.7|109053.7|109099.8|109049.8|109104.4|109054.4|109092.6|109042.6|22
1738761590000|2025-02-05 13:19:50|109098.8|109048.8|109087.8|109037.8|109098.8|109048.8|109085.3|109035.3|21
1738761600000|2025-02-05 13:20:00|109092.5|109042.5|109060.8|109010.8|109092.5|109042.5|109055.5|109005.5|41
1738761610000|2025-02-05 13:20:10|109056.6|109006.6|109044.3|108994.3|109061.8|109011.8|109043.6|108993.6|32
1738761620000|2025-02-05 13:20:20|109042.8|108992.8|109028|108978|109042.8|108992.8|109023.3|108973.3|41
1738761630000|2025-02-05 13:20:30|109029.1|108979.1|109057.8|109007.8|109060.6|109010.6|109027.7|108977.7|44
1738761640000|2025-02-05 13:20:40|109056.9|109006.9|109062.8|109012.8|109064.9|109014.9|109055|109005|37
1738761650000|2025-02-05 13:20:50|109060.8|109010.8|109060.7|109010.7|109063.2|109013.2|109055|109005|19
1738761660000|2025-02-05 13:21:00|109061.6|109011.6|109056.6|109006.6|109064.6|109014.6|109047.1|108997.1|28
1738761670000|2025-02-05 13:21:10|109057.2|109007.2|109057.8|109007.8|109061.6|109011.6|109055.8|109005.8|36
1738761680000|2025-02-05 13:21:20|109056.5|109006.5|109048.4|108998.4|109057.9|109007.9|109047.7|108997.7|17
1738761690000|2025-02-05 13:21:30|109047.7|108997.7|109045|108995|109048.4|108998.4|109042.1|108992.1|18
1738761700000|2025-02-05 13:21:40|109044.5|108994.5|109041.6|108991.6|109044.6|108994.6|109039.4|108989.4|23
1738761710000|2025-02-05 13:21:50|109041|108991|109039.8|108989.8|109045.7|108995.7|109039.2|108989.2|27
1738761720000|2025-02-05 13:22:00|109039.3|108989.3|109036.3|108986.3|109039.9|108989.9|109026.6|108976.6|31
1738761730000|2025-02-05 13:22:10|109035.5|108985.5|109016.2|108966.2|109039.4|108989.4|109016.2|108966.2|35
1738761740000|2025-02-05 13:22:20|109014.8|108964.8|109009.4|108959.4|109015.5|108965.5|109005.4|108955.4|31
1738761750000|2025-02-05 13:22:30|109008.7|108958.7|109007.7|108957.7|109022.3|108972.3|109004|108954|30
1738761760000|2025-02-05 13:22:40|109008.9|108958.9|109011.5|108961.5|109014.9|108964.9|109007.4|108957.4|22
1738761770000|2025-02-05 13:22:50|109010.9|108960.9|109025.8|108975.8|109033.6|108983.6|109008.6|108958.6|42
1738761780000|2025-02-05 13:23:00|109025|108975|109034.4|108984.4|109040.1|108990.1|109021.8|108971.8|47
1738761790000|2025-02-05 13:23:10|109037.4|108987.4|109034|108984|109037.4|108987.4|109032.7|108982.7|13
1738761800000|2025-02-05 13:23:20|109034.8|108984.8|109028.2|108978.2|109034.8|108984.8|109027.5|108977.5|22
1738761810000|2025-02-05 13:23:30|109029.5|108979.5|109042.5|108992.5|109044.5|108994.5|109023.5|108973.5|32
1738761820000|2025-02-05 13:23:40|109041.8|108991.8|109037.9|108987.9|109044.1|108994.1|109033.2|108983.2|31
1738761830000|2025-02-05 13:23:50|109038.6|108988.6|109029.1|108979.1|109045.4|108995.4|109027|108977|29
1738761840000|2025-02-05 13:24:00|109029.8|108979.8|109024.7|108974.7|109039.2|108989.2|109021.6|108971.6|24
1738761850000|2025-02-05 13:24:10|109025.4|108975.4|109008.9|108958.9|109025.4|108975.4|109005.9|108955.9|28
1738761860000|2025-02-05 13:24:20|109009.4|108959.4|109017.5|108967.5|109020.8|108970.8|109008.2|108958.2|25
1738761870000|2025-02-05 13:24:30|109019.6|108969.6|109017.8|108967.8|109019.6|108969.6|109009.1|108959.1|27
1738761880000|2025-02-05 13:24:40|109016|108966|109029.1|108979.1|109036.4|108986.4|109016|108966|27
1738761890000|2025-02-05 13:24:50|109029|108979|109032.3|108982.3|109038.4|108988.4|109029|108979|25
1738761900000|2025-02-05 13:25:00|109031|108981|109024.7|108974.7|109031|108981|109020.4|108970.4|21
1738761910000|2025-02-05 13:25:10|109025.4|108975.4|109027.3|108977.3|109030.6|108980.6|109025.4|108975.4|18
1738761920000|2025-02-05 13:25:20|109028|108978|109020.6|108970.6|109038.3|108988.3|109018.1|108968.1|21
1738761930000|2025-02-05 13:25:30|109024.8|108974.8|109022.8|108972.8|109027.9|108977.9|109018.4|108968.4|23
1738761940000|2025-02-05 13:25:40|109023.6|108973.6|109024.7|108974.7|109037|108987|109022.7|108972.7|30
1738761950000|2025-02-05 13:25:50|109023.4|108973.4|109027.4|108977.4|109035.2|108985.2|109022.4|108972.4|17
1738761960000|2025-02-05 13:26:00|109028.6|108978.6|109027.5|108977.5|109034.4|108984.4|109025.5|108975.5|17
1738761970000|2025-02-05 13:26:10|109027.6|108977.6|109027.5|108977.5|109033.7|108983.7|109026.9|108976.9|18
1738761980000|2025-02-05 13:26:20|109025.7|108975.7|109019.4|108969.4|109031|108981|109013.1|108963.1|39
1738761990000|2025-02-05 13:26:30|109018.4|108968.4|109017.3|108967.3|109019.3|108969.3|109013.1|108963.1|21
1738762000000|2025-02-05 13:26:40|109018|108968|109027.8|108977.8|109028.3|108978.3|109018|108968|20
1738762010000|2025-02-05 13:26:50|109027.6|108977.6|109031.6|108981.6|109031.6|108981.6|109022.2|108972.2|17
1738762020000|2025-02-05 13:27:00|109035.7|108985.7|109034.1|108984.1|109035.7|108985.7|109026.7|108976.7|14
1738762030000|2025-02-05 13:27:10|109032.9|108982.9|109021.7|108971.7|109034.1|108984.1|109020.4|108970.4|11
1738762040000|2025-02-05 13:27:20|109021.1|108971.1|109028.5|108978.5|109030.5|108980.5|109018.6|108968.6|15
1738762050000|2025-02-05 13:27:30|109029.2|108979.2|109039.8|108989.8|109040.2|108990.2|109029.2|108979.2|12
1738762060000|2025-02-05 13:27:40|109038.3|108988.3|109046.5|108996.5|109050|109000|109037.6|108987.6|24
1738762070000|2025-02-05 13:27:50|109045.6|108995.6|109042.5|108992.5|109047.3|108997.3|109042.5|108992.5|8
1738762080000|2025-02-05 13:28:00|109043.6|108993.6|109041.6|108991.6|109047.3|108997.3|109041.6|108991.6|8
1738762090000|2025-02-05 13:28:10|109041.8|108991.8|109037|108987|109045.7|108995.7|109037|108987|12
1738762100000|2025-02-05 13:28:20|109034.4|108984.4|109036.8|108986.8|109036.8|108986.8|109030.4|108980.4|11
1738762110000|2025-02-05 13:28:30|109035.4|108985.4|109037.2|108987.2|109039.2|108989.2|109032.1|108982.1|7
1738762120000|2025-02-05 13:28:40|109039.2|108989.2|109038|108988|109040.6|108990.6|109038|108988|7
1738762130000|2025-02-05 13:28:50|109037.6|108987.6|109057.8|109007.8|109057.8|109007.8|109035.8|108985.8|16
1738762140000|2025-02-05 13:29:00|109058.1|109008.1|109063|109006.4|109063|109008.4|109054.7|109002.2|13
1738762150000|2025-02-05 13:29:10|109080|108995|109080|108995|109080|108995|109080|108995|1
1738762160000|2025-02-05 13:29:20|109063|109006.4|109065.6|109003.6|109065.6|109008.9|109056.4|109003.6|8
1738762170000|2025-02-05 13:29:30|109062.6|109002.3|109058.1|108992.8|109062.6|109002.3|109056.6|108990.8|23
1738762180000|2025-02-05 13:29:40|109033.2|108983.2|109053|109003|109092.6|109012.1|109029.9|108979.9|37
1738762190000|2025-02-05 13:29:50|109073.4|108983.3|109073.5|108983.4|109073.5|108987.1|109073.4|108980|6
1738762200000|2025-02-05 13:30:00|109073.3|108972.7|109051.4|108937.9|109077.1|108972.7|109050.2|108937.9|14
1738762210000|2025-02-05 13:30:10|109056.5|108940.4|109051.2|108953.1|109059|108956.5|109022.7|108920|31
1738762220000|2025-02-05 13:30:20|109052.3|108956.1|109036.4|108957.1|109052.3|108957.7|109022|108939.9|27
1738762230000|2025-02-05 13:30:30|109031.5|108952.3|109035.7|108972.8|109035.7|108974.4|109020.3|108952.3|27
1738762240000|2025-02-05 13:30:40|109036.6|108973.8|109043.5|108987.3|109047.4|108988.5|109023.5|108973.5|24
1738762250000|2025-02-05 13:30:50|109038.4|108982.2|109039|108989|109048.2|108998.2|109029.6|108979.6|21
1738762260000|2025-02-05 13:31:00|109036.7|108986.7|109058.8|109001.1|109065.1|109015.1|109036.7|108986.7|36
1738762270000|2025-02-05 13:31:10|109058.2|109000.5|109060|109007.4|109060.7|109007.4|109053|108995.3|21
1738762280000|2025-02-05 13:31:20|109060.7|109008.1|109065.7|109012|109067.3|109012.8|109060.6|109007.3|20
1738762290000|2025-02-05 13:31:30|109065.3|109011.1|109055.2|109002.1|109066.6|109011.1|109055.2|109002.1|17
1738762300000|2025-02-05 13:31:40|109054.1|109001.4|109055.8|109001.4|109060.1|109002.9|109046.6|108995.9|21
1738762310000|2025-02-05 13:31:50|109054.4|109000.4|109036.7|108986.7|109055.7|109001.9|109036.7|108986.7|18
1738762320000|2025-02-05 13:32:00|109036.1|108986.1|109041.3|108991.3|109041.3|108991.3|109023.1|108973.1|38
1738762330000|2025-02-05 13:32:10|109044|108994|109027.2|108977.2|109050.9|109000.9|109022.3|108972.3|46
1738762340000|2025-02-05 13:32:20|109026.3|108976.3|109018.4|108968.4|109026.3|108976.3|109016.4|108966.4|16
1738762350000|2025-02-05 13:32:30|109016.3|108966.3|109019.3|108969.3|109026.2|108976.2|109016.1|108966.1|29
1738762360000|2025-02-05 13:32:40|109020.2|108970.2|109019.7|108969.7|109020.7|108970.7|109011.9|108961.9|28
1738762370000|2025-02-05 13:32:50|109018.7|108968.7|109009|108959|109019.4|108969.4|108994.7|108944.7|31
1738762380000|2025-02-05 13:33:00|109008.1|108958.1|109015.9|108965.9|109019.6|108969.6|109003.5|108953.5|17
1738762390000|2025-02-05 13:33:10|109014.9|108964.9|109023.6|108973.6|109023.6|108973.6|109014.9|108964.9|10
1738762400000|2025-02-05 13:33:20|109024.8|108974.8|109055.3|109005.3|109056.2|109006.2|109024.2|108974.2|41
1738762410000|2025-02-05 13:33:30|109053.4|109003.4|109050.7|109000.7|109054.3|109004.3|109047|108997|22
1738762420000|2025-02-05 13:33:40|109049.7|108999.7|109058.7|109008.7|109060.7|109010.7|109045.7|108995.7|18
1738762430000|2025-02-05 13:33:50|109060|109010|109059.1|109009.1|109066.4|109016.4|109037.1|108987.1|39
1738762440000|2025-02-05 13:34:00|109061.2|109011.2|109073.3|109023.3|109075.8|109025.8|109059.1|109009.1|21
1738762450000|2025-02-05 13:34:10|109074.6|109024.6|109081.4|109031.4|109095.2|109045.2|109070.5|109020.5|33
1738762460000|2025-02-05 13:34:20|109082.1|109032.1|109090|109040|109090|109040|109082|109032|25
1738762470000|2025-02-05 13:34:30|109090.6|109040.6|109097.8|109047.8|109103.6|109053.6|109090.6|109040.6|15
1738762480000|2025-02-05 13:34:40|109098.1|109048.1|109111.5|109061.5|109113.6|109063.6|109098.1|109048.1|19
1738762490000|2025-02-05 13:34:50|109110.2|109060.2|109100|109050|109123.9|109073.9|109100|109050|34
1738762500000|2025-02-05 13:35:00|109099.5|109049.5|109082|109032|109101.5|109051.5|109082|109032|43
1738762510000|2025-02-05 13:35:10|109084.9|109034.9|109082.8|109032.8|109089.3|109039.3|109077.3|109027.3|36
1738762520000|2025-02-05 13:35:20|109080.8|109030.8|109077.7|109027.7|109084.6|109034.6|109077.1|109027.1|29
1738762530000|2025-02-05 13:35:30|109082.7|109032.7|109077.3|109027.3|109082.7|109032.7|109066.1|109016.1|27
1738762540000|2025-02-05 13:35:40|109075.2|109025.2|109075.8|109025.8|109083.4|109033.4|109074.6|109024.6|22
1738762550000|2025-02-05 13:35:50|109075.1|109025.1|109090.3|109040.3|109090.3|109040.3|109068.7|109018.7|28
1738762560000|2025-02-05 13:36:00|109086.9|109036.9|109069.5|109019.5|109086.9|109036.9|109068.2|109018.2|30
1738762570000|2025-02-05 13:36:10|109068.7|109018.7|109060.2|109010.2|109074.1|109024.1|109059.7|109009.7|27
1738762580000|2025-02-05 13:36:20|109060.8|109010.8|109064.9|109014.9|109074.3|109024.3|109055.7|109005.7|34
1738762590000|2025-02-05 13:36:30|109065.6|109015.6|109046.9|108996.9|109071.2|109021.2|109044.7|108994.7|35
1738762600000|2025-02-05 13:36:40|109045.6|108995.6|109050.5|109000.5|109060.9|109010.9|109045.4|108995.4|36
1738762610000|2025-02-05 13:36:50|109050.3|109000.3|109050.5|109000.5|109053.2|109003.2|109045|108995|15
1738762620000|2025-02-05 13:37:00|109042.7|108992.7|109045.3|108995.3|109052.2|109002.2|109042.6|108992.6|26
1738762630000|2025-02-05 13:37:10|109045.9|108995.9|109048|108998|109056.1|109006.1|109045.3|108995.3|19
1738762640000|2025-02-05 13:37:20|109047.4|108997.4|109054.4|109004.4|109055|109005|109045|108995|27
1738762650000|2025-02-05 13:37:30|109055.2|109005.2|109053.3|109003.3|109067.2|109017.2|109052.6|109002.6|30
1738762660000|2025-02-05 13:37:40|109053.5|109003.5|109049.9|108999.9|109053.5|109003.5|109033|108983|28
1738762670000|2025-02-05 13:37:50|109050.6|109000.6|109047.1|108997.1|109051.9|109001.9|109047.1|108997.1|20
1738762680000|2025-02-05 13:38:00|109047.8|108997.8|109043.3|108993.3|109056.4|109006.4|109042.7|108992.7|35
1738762690000|2025-02-05 13:38:10|109044.6|108994.6|109042.6|108992.6|109044.6|108994.6|109041.9|108991.9|7
1738762700000|2025-02-05 13:38:20|109043.1|108993.1|109011.5|108986.5|109052.1|109002.1|109011.5|108985.1|34
1738762710000|2025-02-05 13:38:30|109027.1|108977.1|109039.4|108989.4|109039.4|108989.4|109025.2|108975.2|18
1738762720000|2025-02-05 13:38:40|109038.5|108988.5|109051.2|109001.2|109052.1|109002.1|109032|108982|32
1738762730000|2025-02-05 13:38:50|109049.5|108999.5|109047.7|108997.7|109051.9|109001.9|109040.7|108990.7|31
1738762740000|2025-02-05 13:39:00|109048.3|108998.3|109048.6|108998.6|109056.7|109006.7|109047.1|108997.1|21
1738762750000|2025-02-05 13:39:10|109044.8|108994.8|109035.2|108985.2|109046.1|108996.1|109033|108983|21
1738762760000|2025-02-05 13:39:20|109034.7|108984.7|109052.3|109002.3|109055.4|109005.4|109029.9|108979.9|29
1738762770000|2025-02-05 13:39:30|109051.7|109001.7|109053.1|109003.1|109053.8|109003.8|109048.5|108998.5|15
1738762780000|2025-02-05 13:39:40|109052.5|109002.5|109053|109003|109055.7|109005.7|109046.9|108996.9|31
1738762790000|2025-02-05 13:39:50|109050.7|109000.7|109046.5|108996.5|109052.1|109002.1|109040.5|108990.5|34
1738762800000|2025-02-05 13:40:00|109050.8|109000.8|109049.8|108999.8|109062.7|109012.7|109046.3|108996.3|17
1738762810000|2025-02-05 13:40:10|109050.4|109000.4|109045.9|108995.9|109050.7|109000.7|109045|108995|21
1738762820000|2025-02-05 13:40:20|109045.6|108995.6|109039.6|108989.6|109045.6|108995.6|109037.7|108987.7|16
1738762830000|2025-02-05 13:40:30|109038.9|108988.9|109039.1|108989.1|109047.3|108997.3|109038.2|108988.2|28
1738762840000|2025-02-05 13:40:40|109039.3|108989.3|109037.1|108987.1|109043.4|108993.4|109035.7|108985.7|25
1738762850000|2025-02-05 13:40:50|109040.6|108990.6|109047.2|108997.2|109049.8|108999.8|109036.4|108986.4|18
1738762860000|2025-02-05 13:41:00|109048.9|108998.9|109060.6|109010.6|109061.2|109011.2|109046.5|108996.5|33
1738762870000|2025-02-05 13:41:10|109059.9|109009.9|109064.8|109014.8|109075.4|109025.4|109057.3|109007.3|27
1738762880000|2025-02-05 13:41:20|109064.7|109014.7|109067.5|109017.5|109078.8|109028.8|109060.1|109010.1|35
1738762890000|2025-02-05 13:41:30|109066.8|109016.8|109063.2|109013.2|109066.8|109016.8|109061.6|109011.6|12
1738762900000|2025-02-05 13:41:40|109061.7|109011.7|109065.6|109015.6|109067.6|109017.6|109058.1|109008.1|12
1738762910000|2025-02-05 13:41:50|109066.3|109016.3|109069.9|109019.9|109075|109025|109066.3|109016.3|23
1738762920000|2025-02-05 13:42:00|109069.2|109019.2|109055.3|109005.3|109069.2|109019.2|109053.4|109003.4|28
1738762930000|2025-02-05 13:42:10|109056.2|109006.2|109068.6|109018.6|109072.2|109022.2|109056.2|109006.2|25
1738762940000|2025-02-05 13:42:20|109072.2|109022.2|109070.3|109020.3|109074.4|109024.4|109070.1|109020.1|18
1738762950000|2025-02-05 13:42:30|109071.2|109021.2|109058.6|109008.6|109073.9|109023.9|109058.6|109008.6|26
1738762960000|2025-02-05 13:42:40|109057.4|109007.4|109064.1|109014.1|109065.8|109015.8|109051|109001|31
1738762970000|2025-02-05 13:42:50|109063.5|109013.5|109072|109022|109074|109024|109060.3|109010.3|19
1738762980000|2025-02-05 13:43:00|109071.3|109021.3|109073.3|109023.3|109076.9|109026.9|109066.9|109016.9|30
1738762990000|2025-02-05 13:43:10|109071|109021|109081.9|109031.9|109084.5|109034.5|109068.1|109018.1|26
1738763000000|2025-02-05 13:43:20|109082.5|109032.5|109087.9|109037.9|109087.9|109037.9|109078.1|109028.1|21
1738763010000|2025-02-05 13:43:30|109089.4|109039.4|109086.9|109036.9|109090|109040|109082.5|109032.5|25
1738763020000|2025-02-05 13:43:40|109087|109037|109089.2|109039.2|109093.5|109043.5|109087|109037|16
1738763030000|2025-02-05 13:43:50|109090|109040|109102|109052|109105.3|109055.3|109090|109040|21
1738763040000|2025-02-05 13:44:00|109101.3|109051.3|109092.1|109042.1|109101.9|109051.9|109090.7|109040.7|18
1738763050000|2025-02-05 13:44:10|109090.1|109040.1|109090.1|109040.1|109096.6|109046.6|109087.2|109037.2|26
1738763060000|2025-02-05 13:44:20|109093.6|109043.6|109090.2|109040.2|109093.7|109043.7|109085.4|109035.4|28
1738763070000|2025-02-05 13:44:30|109091.5|109041.5|109086.4|109036.4|109094.5|109044.5|109067.5|109017.5|29
1738763080000|2025-02-05 13:44:40|109087|109037|109074.4|109024.4|109096.6|109046.6|109072.5|109022.5|28
1738763090000|2025-02-05 13:44:50|109073.4|109023.4|109072.7|109022.7|109074.4|109024.4|109070.1|109020.1|13
1738763100000|2025-02-05 13:45:00|109072.1|109022.1|109079.8|109029.8|109083.2|109033.2|109047.7|109010.5|40
1738763110000|2025-02-05 13:45:10|109080.5|109030.5|109086|109036|109089.3|109039.3|109078|109028|26
1738763120000|2025-02-05 13:45:20|109086.7|109036.7|109094|109044|109095.7|109045.7|109086.7|109036.7|29
1738763130000|2025-02-05 13:45:30|109094.1|109044.1|109091.4|109041.4|109094.1|109044.1|109089.3|109039.3|21
1738763140000|2025-02-05 13:45:40|109089.4|109039.4|109087.2|109037.2|109097|109047|109081.9|109031.9|22
1738763150000|2025-02-05 13:45:50|109086.4|109036.4|109087.8|109037.8|109096.1|109046.1|109082.8|109032.8|35
1738763160000|2025-02-05 13:46:00|109090.8|109040.8|109088.7|109038.7|109090.9|109040.9|109088.6|109038.6|14
1738763170000|2025-02-05 13:46:10|109090.7|109040.7|109089|109039|109091.3|109041.3|109085.1|109035.1|18
1738763180000|2025-02-05 13:46:20|109087.7|109037.7|109092.4|109042.4|109094.3|109044.3|109087.7|109037.7|8
1738763190000|2025-02-05 13:46:30|109091.6|109041.6|109086|109036|109094.1|109044.1|109086|109036|11
1738763200000|2025-02-05 13:46:40|109086.3|109036.3|109086.8|109036.8|109089.8|109046|109071|109030.7|15
1738763210000|2025-02-05 13:46:50|109088.1|109038.1|109085.2|109035.2|109088.1|109038.1|109082.5|109032.5|22
1738763220000|2025-02-05 13:47:00|109089.5|109039.5|109090.4|109040.4|109092.6|109042.6|109085.9|109035.9|16
1738763230000|2025-02-05 13:47:10|109091.2|109041.2|109093.7|109043.7|109095.9|109045.9|109089.9|109039.9|11
1738763240000|2025-02-05 13:47:20|109093.1|109043.1|109094.8|109044.8|109095.6|109045.6|109091.2|109041.2|14
1738763250000|2025-02-05 13:47:30|109095.6|109045.6|109095.8|109045.8|109100.3|109050.3|109093.7|109043.7|17
1738763260000|2025-02-05 13:47:40|109097.5|109047.5|109097.9|109047.9|109104.5|109054.5|109097.5|109047.5|15
1738763270000|2025-02-05 13:47:50|109094.8|109044.8|109101.4|109051.4|109104.8|109054.8|109092.1|109042.1|20
1738763280000|2025-02-05 13:48:00|109102.3|109052.3|109104.6|109054.6|109121.4|109071.4|109102.3|109052.3|28
1738763290000|2025-02-05 13:48:10|109103.4|109053.4|109113.5|109063.5|109118.2|109068.2|109103.4|109053.4|20
1738763300000|2025-02-05 13:48:20|109114.3|109064.3|109122.4|109072.4|109124.9|109074.9|109114.3|109064.3|16
1738763310000|2025-02-05 13:48:30|109118.6|109068.6|109122.9|109072.9|109125|109075|109114.8|109064.8|28
1738763320000|2025-02-05 13:48:40|109122.7|109072.7|109115|109065|109133.1|109083.1|109112.7|109062.7|30
1738763330000|2025-02-05 13:48:50|109116.1|109066.1|109119.5|109069.5|109125.7|109075.7|109116.1|109066.1|11
1738763340000|2025-02-05 13:49:00|109118.9|109068.9|109115.6|109065.6|109120.7|109070.7|109109.6|109059.6|22
1738763350000|2025-02-05 13:49:10|109116.4|109066.4|109117|109067|109124.9|109074.9|109115.6|109065.6|18
1738763360000|2025-02-05 13:49:20|109118|109068|109116.7|109066.7|109120.5|109070.5|109115.4|109065.4|14
1738763370000|2025-02-05 13:49:30|109119.3|109069.3|109112.5|109062.5|109119.3|109069.3|109105.3|109055.3|24
1738763380000|2025-02-05 13:49:40|109111.9|109061.9|109112.7|109062.7|109112.7|109062.7|109109|109059|12
1738763390000|2025-02-05 13:49:50|109114|109064|109118.2|109068.2|109125.8|109075.8|109111.5|109061.5|26
1738763400000|2025-02-05 13:50:00|109117.5|109067.5|109123.8|109073.8|109123.8|109073.8|109114.9|109064.9|21
1738763410000|2025-02-05 13:50:10|109124.4|109074.4|109124.1|109074.1|109133.6|109083.6|109122|109072|29
1738763420000|2025-02-05 13:50:20|109124.8|109074.8|109127|109077|109127.3|109077.3|109121.9|109071.9|12
1738763430000|2025-02-05 13:50:30|109125.7|109075.7|109131.9|109081.9|109132.6|109082.6|109124.5|109074.5|10
1738763440000|2025-02-05 13:50:40|109131.1|109081.1|109134.1|109084.1|109134.6|109084.6|109129.8|109079.8|8
1738763450000|2025-02-05 13:50:50|109134.7|109084.7|109125.5|109075.5|109135.3|109098.1|109121.6|109075.5|22
1738763460000|2025-02-05 13:51:00|109124.8|109074.8|109132.4|109082.4|109132.4|109082.4|109124.4|109074.4|10
1738763470000|2025-02-05 13:51:10|109131.1|109081.1|109131.7|109081.7|109134.5|109084.5|109130.6|109080.6|14
1738763480000|2025-02-05 13:51:20|109129.8|109079.8|109130.5|109080.5|109132.6|109082.6|109126.8|109076.8|18
1738763490000|2025-02-05 13:51:30|109129.3|109079.3|109135.4|109085.4|109139.1|109089.1|109129.3|109079.3|16
1738763500000|2025-02-05 13:51:40|109134.8|109084.8|109134|109084|109136.2|109086.2|109125.6|109075.6|22
1738763510000|2025-02-05 13:51:50|109131.6|109081.6|109139.3|109089.3|109140.3|109090.3|109131.6|109081.6|13
1738763520000|2025-02-05 13:52:00|109139.9|109089.9|109141.2|109091.2|109142.6|109092.6|109136.9|109086.9|16
1738763530000|2025-02-05 13:52:10|109141.8|109091.8|109152.1|109102.1|109158|109108|109141.8|109091.8|29
1738763540000|2025-02-05 13:52:20|109149.7|109099.7|109155.6|109105.6|109157.9|109107.9|109149.3|109099.3|19
1738763550000|2025-02-05 13:52:30|109156.1|109106.1|109149|109099|109156.1|109106.1|109145.5|109095.5|16
1738763560000|2025-02-05 13:52:40|109149.6|109099.6|109158.2|109108.2|109158.2|109108.2|109149.6|109099.6|18
1738763570000|2025-02-05 13:52:50|109157.5|109107.5|109162.9|109112.9|109162.9|109112.9|109155.8|109105.8|18
1738763580000|2025-02-05 13:53:00|109162.4|109112.4|109165.2|109115.2|109165.2|109115.2|109161.7|109111.7|10
1738763590000|2025-02-05 13:53:10|109164.7|109114.7|109171.6|109121.6|109174.2|109124.2|109164.7|109114.7|25
1738763600000|2025-02-05 13:53:20|109172.2|109122.2|109177|109127|109178|109128|109171.3|109121.3|13
1738763610000|2025-02-05 13:53:30|109177.6|109127.6|109173.8|109123.8|109179.3|109129.3|109170.6|109120.6|31
1738763620000|2025-02-05 13:53:40|109172.7|109122.7|109179.1|109129.1|109179.1|109129.1|109171.1|109121.1|15
1738763630000|2025-02-05 13:53:50|109180.9|109130.9|109182.6|109132.6|109184.2|109134.2|109177.2|109127.2|24
1738763640000|2025-02-05 13:54:00|109182|109132|109187.8|109137.8|109191.9|109141.9|109179.4|109129.4|20
1738763650000|2025-02-05 13:54:10|109187|109137|109178.8|109128.8|109187|109137|109175|109125|25
1738763660000|2025-02-05 13:54:20|109179.5|109129.5|109179.8|109129.8|109180.8|109130.8|109172.6|109122.6|22
1738763670000|2025-02-05 13:54:30|109179.7|109129.7|109185.3|109135.3|109188.8|109138.8|109169.8|109119.8|15
1738763680000|2025-02-05 13:54:40|109184.5|109134.5|109198|109148|109198|109148|109177.5|109127.5|24
1738763690000|2025-02-05 13:54:50|109198.5|109148.5|109199.8|109149.8|109206.2|109156.2|109195.6|109145.6|36
1738763700000|2025-02-05 13:55:00|109197.3|109147.3|109201.2|109151.2|109202.5|109152.5|109194.5|109144.5|24
1738763710000|2025-02-05 13:55:10|109202.5|109152.5|109198.5|109148.5|109204.4|109154.4|109196.7|109146.7|16
1738763720000|2025-02-05 13:55:20|109197.3|109147.3|109196.3|109146.3|109199.6|109149.6|109193.9|109143.9|21
1738763730000|2025-02-05 13:55:30|109197|109147|109192.1|109142.1|109201|109151|109190.1|109140.1|21
1738763740000|2025-02-05 13:55:40|109190.1|109140.1|109196.5|109146.5|109197.2|109147.2|109190.1|109140.1|14
1738763750000|2025-02-05 13:55:50|109197.2|109147.2|109196.9|109146.9|109197.2|109147.2|109189.3|109139.3|18
1738763760000|2025-02-05 13:56:00|109196.8|109146.8|109191.5|109141.5|109199.1|109149.1|109189.5|109139.5|14
1738763770000|2025-02-05 13:56:10|109192.8|109142.8|109184.1|109134.1|109200.3|109150.3|109183|109133|30
1738763780000|2025-02-05 13:56:20|109184.7|109134.7|109184.7|109134.7|109184.7|109134.7|109184.1|109134.1|3
1738763790000|2025-02-05 13:56:30|109184.1|109134.1|109189.3|109139.3|109189.3|109144.2|109165.9|109132.7|13
1738763800000|2025-02-05 13:56:40|109188.8|109138.8|109189.2|109139.2|109194.4|109144.4|109186.7|109136.7|26
1738763810000|2025-02-05 13:56:50|109189.8|109139.8|109185.5|109135.5|109195.8|109145.8|109184.8|109134.8|15
1738763820000|2025-02-05 13:57:00|109186|109136|109184|109134|109186.1|109147.1|109170.3|109133.3|9
1738763830000|2025-02-05 13:57:10|109184.6|109134.6|109190.6|109140.6|109192.4|109142.4|109184.6|109134.6|6
1738763840000|2025-02-05 13:57:20|109193.2|109143.2|109184.9|109134.9|109196|109146|109179.4|109129.4|27
1738763850000|2025-02-05 13:57:30|109184.3|109134.3|109176.8|109126.8|109184.3|109134.3|109174.7|109124.7|17
1738763860000|2025-02-05 13:57:40|109178.8|109128.8|109178.5|109128.5|109182.3|109132.3|109162.4|109112.4|25
1738763870000|2025-02-05 13:57:50|109174.1|109124.1|109161.2|109111.2|109176|109126|109160.7|109110.7|22
1738763880000|2025-02-05 13:58:00|109161.8|109111.8|109149.5|109099.5|109163.7|109113.7|109147.9|109097.9|35
1738763890000|2025-02-05 13:58:10|109150.4|109100.4|109143.1|109093.1|109153.9|109103.9|109141.4|109091.4|24
1738763900000|2025-02-05 13:58:20|109142.6|109092.6|109141.4|109091.4|109148.7|109098.7|109138.5|109088.5|31
1738763910000|2025-02-05 13:58:30|109144|109094|109138.6|109088.6|109146|109096|109138.3|109088.3|26
1738763920000|2025-02-05 13:58:40|109138.2|109088.2|109138.9|109088.9|109138.9|109088.9|109134.4|109084.4|19
1738763930000|2025-02-05 13:58:50|109136.9|109086.9|109132.9|109082.9|109138.3|109088.3|109128.7|109076.7|32
1738763940000|2025-02-05 13:59:00|109133.6|109083.6|109135.5|109085.5|109136.6|109086.6|109127.8|109077.8|13
1738763950000|2025-02-05 13:59:10|109136.1|109086.1|109119.1|109094.1|109136.1|109094.8|109116.7|109086.1|4
1738763960000|2025-02-05 13:59:20|109117.9|109092.9|109131.6|109081.6|109136.6|109092.9|109117.9|109076.8|15
1738763970000|2025-02-05 13:59:30|109132.8|109082.8|109141.8|109091.8|109144.1|109094.1|109132.8|109082.8|28
1738763980000|2025-02-05 13:59:40|109139.8|109089.8|109126.5|109076.5|109139.8|109089.8|109126.5|109076.5|22
1738763990000|2025-02-05 13:59:50|109127.6|109077.6|109139.7|109089.7|109147.3|109097.3|109127.6|109077.6|23
1738764000000|2025-02-05 14:00:00|109140.7|109090.7|109141.7|109091.7|109146.3|109096.3|109132.1|109082.1|28
1738764010000|2025-02-05 14:00:10|109142.2|109092.2|109134.4|109084.4|109150|109100|109132.1|109082.1|25
1738764020000|2025-02-05 14:00:20|109136.5|109086.5|109147.8|109097.8|109148.7|109098.7|109131.3|109081.3|18
1738764030000|2025-02-05 14:00:30|109145.3|109095.3|109149.3|109099.3|109154|109104|109140.2|109090.2|25
1738764040000|2025-02-05 14:00:40|109147.6|109097.6|109152.1|109102.1|109156.8|109106.8|109143.2|109093.2|29
1738764050000|2025-02-05 14:00:50|109152.2|109102.2|109153.8|109103.8|109161.1|109111.1|109146.3|109096.3|26
1738764060000|2025-02-05 14:01:00|109154.1|109104.1|109144.4|109119.4|109159.4|109121.1|109139.8|109096.5|30
1738764070000|2025-02-05 14:01:10|109143.5|109118.5|109136.4|109111.4|109143.5|109118.5|109131|109106|25
1738764080000|2025-02-05 14:01:20|109135.4|109110.4|109142.1|109117.1|109146.9|109121.9|109135.4|109110.4|22
1738764090000|2025-02-05 14:01:30|109142.9|109117.9|109146.6|109121.6|109152.2|109127.2|109138.7|109113.7|26
1738764100000|2025-02-05 14:01:40|109145.6|109120.6|109149.7|109124.7|109149.7|109124.7|109141.7|109116.7|21
1738764110000|2025-02-05 14:01:50|109152.2|109127.2|109146.5|109121.5|109152.2|109127.2|109145.8|109120.8|10
1738764120000|2025-02-05 14:02:00|109145.6|109120.6|109139|109114|109146.7|109121.7|109136.1|109111.1|21
1738764130000|2025-02-05 14:02:10|109138.2|109113.2|109140.2|109115.2|109142.5|109117.5|109135.2|109110.2|21
1738764140000|2025-02-05 14:02:20|109141.2|109116.2|109140.7|109115.7|109146.3|109121.3|109135.4|109110.4|27
1738764150000|2025-02-05 14:02:30|109141.5|109116.5|109140.7|109115.7|109145.1|109120.1|109136.4|109111.4|27
1738764160000|2025-02-05 14:02:40|109143.1|109118.1|109145.7|109120.7|109148.5|109123.5|109143.1|109118.1|10
1738764170000|2025-02-05 14:02:50|109146.5|109121.5|109152.6|109127.6|109170.6|109127.6|109144.7|109110.7|16
1738764180000|2025-02-05 14:03:00|109153.4|109128.4|109127.5|109102.5|109153.4|109128.4|109126.7|109101.7|30
1738764190000|2025-02-05 14:03:10|109125.4|109100.4|109127.1|109102.1|109129.2|109104.2|109124.2|109099.2|18
1738764200000|2025-02-05 14:03:20|109130.8|109105.8|109111.6|109086.6|109130.8|109105.8|109110.9|109085.9|16
1738764210000|2025-02-05 14:03:30|109112.6|109087.6|109110|109085|109112.6|109087.6|109105.2|109080.2|17
1738764220000|2025-02-05 14:03:40|109109.1|109084.1|109125.5|109100.5|109130.1|109105.1|109109.1|109084.1|33
1738764230000|2025-02-05 14:03:50|109123.8|109098.8|109135.9|109110.9|109136.7|109111.7|109119.5|109094.5|23
1738764240000|2025-02-05 14:04:00|109136.7|109111.7|109142.6|109117.6|109151.3|109117.6|109130.6|109099.2|21
1738764250000|2025-02-05 14:04:10|109143.6|109118.6|109160.6|109135.6|109160.6|109135.6|109137.5|109112.5|24
1738764260000|2025-02-05 14:04:20|109162|109137|109158.9|109133.9|109162.3|109137.3|109155.5|109130.5|11
1738764270000|2025-02-05 14:04:30|109157.9|109132.9|109153.4|109128.4|109159.9|109134.9|109150.1|109125.1|26
1738764280000|2025-02-05 14:04:40|109155.1|109130.1|109157.2|109132.2|109163.8|109138.8|109155.1|109130.1|21
1738764290000|2025-02-05 14:04:50|109158|109133|109170.1|109145.1|109175|109150|109158|109133|29
1738764300000|2025-02-05 14:05:00|109172|109147|109160.7|109135.7|109172.3|109147.3|109159|109134|39
1738764310000|2025-02-05 14:05:10|109161.7|109136.7|109163.8|109138.8|109165.8|109140.8|109159.9|109134.9|23
1738764320000|2025-02-05 14:05:20|109164.7|109139.7|109156.5|109131.5|109169|109144|109151.9|109126.9|26
1738764330000|2025-02-05 14:05:30|109155.7|109130.7|109149.5|109124.5|109155.7|109130.7|109148.1|109123.1|17
1738764340000|2025-02-05 14:05:40|109148.3|109123.3|109147.1|109122.1|109148.3|109123.3|109145.3|109120.3|16
1738764350000|2025-02-05 14:05:50|109146.2|109121.2|109142.6|109117.6|109147.3|109122.3|109142.6|109117.6|15
1738764360000|2025-02-05 14:06:00|109141.4|109116.4|109134.8|109109.8|109144.6|109117|109127.9|109094.6|34
1738764370000|2025-02-05 14:06:10|109129.2|109104.2|109120.6|109070.6|109136.7|109108.3|109112.3|109070.6|36
1738764380000|2025-02-05 14:06:20|109125.8|109075.8|109119.1|109094.1|109131|109101.1|109117|109073.4|31
1738764390000|2025-02-05 14:06:30|109119.3|109094.3|109117.8|109092.8|109120.1|109095.1|109115.4|109090.4|33
1738764400000|2025-02-05 14:06:40|109116.1|109091.1|109113|109088|109118.7|109093.7|109110.4|109085.4|26
1738764410000|2025-02-05 14:06:50|109114.7|109089.7|109109|109084|109118.1|109093.1|109108.1|109083.1|20
1738764420000|2025-02-05 14:07:00|109108.2|109083.2|109109.6|109084.6|109114.9|109089.9|109108.2|109083.2|22
1738764430000|2025-02-05 14:07:10|109108.7|109083.7|109099.4|109074.4|109109.6|109084.6|109099.3|109074.3|21
1738764440000|2025-02-05 14:07:20|109098.6|109073.6|109077.7|109052.7|109100.3|109075.3|109077.7|109038.4|32
1738764450000|2025-02-05 14:07:30|109072.6|109047.6|109074.9|109049.9|109088.1|109063.1|109065|109040|42
1738764460000|2025-02-05 14:07:40|109076.4|109051.4|109079.8|109054.8|109095.1|109064.4|109076.4|109045.1|32
1738764470000|2025-02-05 14:07:50|109078.1|109053.1|109070.9|109045.9|109078.1|109053.1|109067.7|109042.7|29
1738764480000|2025-02-05 14:08:00|109073.1|109048.1|109074.5|109049.5|109075|109050|109069.1|109044.1|20
1738764490000|2025-02-05 14:08:10|109078.8|109053.8|109079.3|109054.3|109080.8|109055.8|109074.1|109049.1|23
1738764500000|2025-02-05 14:08:20|109078.3|109053.3|109067.9|109042.9|109078.3|109053.3|109067.9|109042.9|19
1738764510000|2025-02-05 14:08:30|109066.7|109041.7|109062.9|109037.9|109068.9|109043.9|109062.1|109037.1|18
1738764520000|2025-02-05 14:08:40|109063.7|109038.7|109055.9|109030.9|109063.7|109038.7|109055.9|109030.9|8
1738764530000|2025-02-05 14:08:50|109054.4|109029.4|109033.7|109008.7|109056.1|109031.1|109033.2|109008.2|32
1738764540000|2025-02-05 14:09:00|109034.5|109009.5|109032.6|109007.6|109040.1|109015.1|109032.6|109007.6|32
1738764550000|2025-02-05 14:09:10|109030|109005|109042.1|109017.1|109043.2|109018.2|109029.9|109004.9|20
1738764560000|2025-02-05 14:09:20|109040.3|109015.3|109045.8|109020.8|109048.2|109023.2|109036.7|109011.7|26
1738764570000|2025-02-05 14:09:30|109047|109022|109051.4|109026.4|109059.2|109034.2|109043.6|109018.6|41
1738764580000|2025-02-05 14:09:40|109051.2|109026.2|109048.5|109023.5|109054.1|109029.1|109045.9|109020.9|32
1738764590000|2025-02-05 14:09:50|109048.6|109023.6|109033.6|109008.6|109048.6|109023.6|109033.6|109008.6|21
1738764600000|2025-02-05 14:10:00|109033.9|109008.9|109027|108977|109033.9|109008.9|109022.4|108977|23
1738764610000|2025-02-05 14:10:10|109027.9|108977.9|109031.4|108981.4|109034.9|108984.9|109026.8|108976.8|19
1738764620000|2025-02-05 14:10:20|109032.3|108982.3|109026.4|109001.4|109042.7|109005|109025.2|108982.3|17
1738764630000|2025-02-05 14:10:30|109024.2|108999.2|109026.8|109001.8|109027.3|109002.3|109024.2|108999.2|10
1738764640000|2025-02-05 14:10:40|109027.3|109002.3|109024.3|108999.3|109035.4|109010.4|109022.8|108997.8|24
1738764650000|2025-02-05 14:10:50|109025.3|109000.3|109038.2|109013.2|109038.2|109013.2|109025.2|109000.2|15
1738764660000|2025-02-05 14:11:00|109037.1|109012.1|109039.8|109014.8|109049.1|109024.1|109033.9|109008.9|36
1738764670000|2025-02-05 14:11:10|109045.8|108995.8|109041.1|109016.1|109045.8|109016.4|109032.8|108995.8|17
1738764680000|2025-02-05 14:11:20|109039.2|109014.2|109044.2|109019.2|109044.2|109019.2|109035.8|109010.8|24
1738764690000|2025-02-05 14:11:30|109061.2|109011.2|109045.5|109020.5|109061.2|109026.5|109037.2|109011.2|31
1738764700000|2025-02-05 14:11:40|109043.9|109018.9|109034.5|109009.5|109044.1|109019.1|109034.5|109009.5|21
1738764710000|2025-02-05 14:11:50|109032.7|109007.7|109035.2|109010.2|109036.9|109011.9|109023.6|108998.6|38
1738764720000|2025-02-05 14:12:00|109034.4|109009.4|109043.1|109018.1|109043.5|109018.5|109033.3|109008.3|30
1738764730000|2025-02-05 14:12:10|109039.1|109014.1|109034.6|109009.6|109044.7|109019.7|109030.8|109005.8|24
1738764740000|2025-02-05 14:12:20|109035.4|109010.4|109038.4|109013.4|109040.9|109015.9|109033.5|109008.5|24
1738764750000|2025-02-05 14:12:30|109039.3|109014.3|109035.9|109010.9|109043.5|109018.5|109035.9|109010.9|22
1738764760000|2025-02-05 14:12:40|109036.9|109011.9|109033|109008|109050|109018.7|109030.4|108995.4|31
1738764770000|2025-02-05 14:12:50|109033.3|109008.3|109028.7|109003.7|109034.1|109009.1|109027.2|109002.2|16
1738764780000|2025-02-05 14:13:00|109029.5|109004.5|109024.3|108999.3|109034.5|109009.5|109022.9|108997.9|31
1738764790000|2025-02-05 14:13:10|109025.5|109000.5|109026.2|109001.2|109027.8|109002.8|109023.3|108998.3|16
1738764800000|2025-02-05 14:13:20|109030.4|109005.4|109038.8|109013.8|109039.4|109014.4|109029.7|109004.7|24
1738764810000|2025-02-05 14:13:30|109038.9|109013.9|109037.5|109012.5|109040.7|109015.7|109036.1|109011.1|16
1738764820000|2025-02-05 14:13:40|109038.1|109013.1|109026.7|109001.7|109038.1|109013.1|109025.8|109000.8|24
1738764830000|2025-02-05 14:13:50|109027.5|109002.5|109029.6|109004.6|109034.1|109009.1|109026.4|109001.4|23
1738764840000|2025-02-05 14:14:00|109030.5|109005.5|109055.2|108980.4|109055.2|109008.2|109025.3|108980.4|25
1738764850000|2025-02-05 14:14:10|109057.2|108982.9|109045.2|108995.2|109057.7|108996.6|109045.2|108980.4|12
1738764860000|2025-02-05 14:14:20|109045.8|108995.8|109054.4|109004.4|109054.4|109004.4|109036.8|108986.8|21
1738764870000|2025-02-05 14:14:30|109053.9|109003.9|109050.3|109000.3|109056.3|109006.3|109050.3|109000.3|17
1738764880000|2025-02-05 14:14:40|109046.4|108996.4|109033|108983|109048.3|108998.3|109028.7|108978.7|17
1738764890000|2025-02-05 14:14:50|109034|108984|109036.2|108986.2|109037.7|108987.7|109034|108984|7
1738764900000|2025-02-05 14:15:00|109037.7|108987.7|109029.5|108979.5|109037.8|108987.8|109022.8|108972.8|22
1738764910000|2025-02-05 14:15:10|109028.2|108978.2|109054.3|109004.3|109055.6|109014.7|109028.2|108978.2|25
1738764920000|2025-02-05 14:15:20|109053.5|109003.5|109050.4|109000.4|109057.4|109007.4|109048|108998|21
1738764930000|2025-02-05 14:15:30|109046.5|108996.5|109055.5|109005.5|109055.5|109005.5|109045.1|108995.1|25
1738764940000|2025-02-05 14:15:40|109056.5|109006.5|109032.7|109007.7|109056.5|109022.1|109030.2|108997.5|22
1738764950000|2025-02-05 14:15:50|109031.9|109006.9|109037.2|109012.2|109037.2|109012.2|109030.7|109005.7|11
1738764960000|2025-02-05 14:16:00|109036.3|109011.3|109035.5|109010.5|109038.2|109013.2|109034.5|109009.5|11
1738764970000|2025-02-05 14:16:10|109036.7|109011.7|109041.6|109016.6|109042.4|109017.4|109035|109010|9
1738764980000|2025-02-05 14:16:20|109042.8|109017.8|109044.9|109019.9|109046|109021|109040.6|109015.6|17
1738764990000|2025-02-05 14:16:30|109045.7|109020.7|109059.3|109009.3|109059.3|109021.1|109044.9|109009.3|6
1738765000000|2025-02-05 14:16:40|109055.9|109005.9|109057|109007|109057|109007|109047.5|108997.5|18
1738765010000|2025-02-05 14:16:50|109053.7|109003.7|109064.1|109014.1|109064.1|109014.1|109050.3|109000.3|12
1738765020000|2025-02-05 14:17:00|109060.7|109010.7|109049.4|108999.4|109066.3|109016.3|109048.5|108998.5|17
1738765030000|2025-02-05 14:17:10|109050.3|109000.3|109061.4|109011.4|109064.7|109014.7|109050.3|109000.3|14
1738765040000|2025-02-05 14:17:20|109063.1|109013.1|109052.7|109002.7|109063.1|109013.1|109050.3|109000.3|18
1738765050000|2025-02-05 14:17:30|109047.3|108997.3|109048.2|108998.2|109049.5|108999.5|109046.2|108996.2|11
1738765060000|2025-02-05 14:17:40|109045.5|108995.5|109038.7|108988.7|109045.5|108995.5|109033.4|108983.4|19
1738765070000|2025-02-05 14:17:50|109039.9|108989.9|109045.9|108995.9|109048.4|108998.4|109038.7|108988.7|13
1738765080000|2025-02-05 14:18:00|109044.9|108994.9|109040.6|108990.6|109051.9|109001.9|109038.4|108988.4|12
1738765090000|2025-02-05 14:18:10|109036.8|108986.8|109045.4|108995.4|109045.4|108995.4|109034.1|108984.1|22
1738765100000|2025-02-05 14:18:20|109043.7|108993.7|109041.8|108991.8|109045.4|108995.4|109040.1|108990.1|14
1738765110000|2025-02-05 14:18:30|109043.7|108993.7|109054.6|109004.6|109055.9|109005.9|109040.1|108990.1|27
1738765120000|2025-02-05 14:18:40|109053.3|109003.3|109064.4|109014.4|109064.8|109014.8|109053.3|109003.3|29
1738765130000|2025-02-05 14:18:50|109063.2|109013.2|109064.4|109014.4|109064.4|109014.4|109061.9|109011.9|3
1738765140000|2025-02-05 14:19:00|109065.7|109015.7|109063.9|109013.9|109069.1|109019.1|109063.9|109013.9|14
1738765150000|2025-02-05 14:19:10|109066.6|109016.6|109076.2|109026.2|109079.4|109029.4|109066.6|109016.6|15
1738765160000|2025-02-05 14:19:20|109078.6|109028.6|109081.7|109031.7|109083.7|109033.7|109077.6|109027.6|18
1738765170000|2025-02-05 14:19:30|109081.2|109031.2|109095.1|109045.1|109096.1|109046.1|109081.2|109031.2|13
1738765180000|2025-02-05 14:19:40|109093.8|109043.8|109088.2|109038.2|109094.8|109044.8|109088.2|109038.2|14
1738765190000|2025-02-05 14:19:50|109086.2|109036.2|109080.7|109030.7|109086.2|109036.2|109077.3|109027.3|13
1738765200000|2025-02-05 14:20:00|109079.5|109029.5|109078.5|109028.5|109080.7|109030.7|109077.3|109027.3|19
1738765210000|2025-02-05 14:20:10|109077.3|109027.3|109073.8|109023.8|109080.7|109030.7|109070.1|109020.1|25
1738765220000|2025-02-05 14:20:20|109072.6|109022.6|109068.8|109018.8|109073.8|109023.8|109066.8|109016.8|12
1738765230000|2025-02-05 14:20:30|109070.4|109020.4|109070.4|109020.4|109070.4|109020.4|109068.8|109018.8|3
1738765240000|2025-02-05 14:20:40|109069.1|109019.1|109067.1|109017.1|109069.1|109019.1|109067.1|109017.1|5
1738765250000|2025-02-05 14:20:50|109065.2|109015.2|109058.2|109008.2|109071.7|109015.2|109058.1|108994.5|15
1738765260000|2025-02-05 14:21:00|109059.2|109009.2|109058.2|109008.2|109059.2|109009.2|109058.2|109008.2|2
1738765270000|2025-02-05 14:21:10|109059.2|109009.2|109059.1|109009.1|109059.4|109009.4|109058.2|109008.2|6
1738765280000|2025-02-05 14:21:20|109060.4|109010.4|109075.3|109025.3|109075.6|109025.6|109060.4|109010.4|15
1738765290000|2025-02-05 14:21:30|109076|109026|109074.5|109024.5|109077|109027|109074.5|109024.5|9
1738765300000|2025-02-05 14:21:40|109072.8|109022.8|109072.8|109022.8|109081.3|109031.3|109072.8|109022.8|17
1738765310000|2025-02-05 14:21:50|109074.1|109024.1|109064.6|109014.6|109074.1|109024.1|109064.6|109014.6|10
1738765320000|2025-02-05 14:22:00|109062.1|109012.1|109054.7|109004.7|109062.1|109012.1|109053.7|109003.7|8
1738765330000|2025-02-05 14:22:10|109053.9|109003.9|109056.7|109006.7|109058.3|109008.3|109048.3|108998.3|18
1738765340000|2025-02-05 14:22:20|109059|109009|109055.8|109005.8|109059|109009|109055.7|109005.7|10
1738765350000|2025-02-05 14:22:30|109057.9|109007.9|109053.4|109003.4|109063.6|109013.6|109053.4|109003.4|19
1738765360000|2025-02-05 14:22:40|109051.4|109001.4|109048.4|108998.4|109051.4|109001.4|109046.5|108996.5|11
1738765370000|2025-02-05 14:22:50|109050.1|109000.1|109057.4|109007.4|109058.1|109008.1|109050.1|109000.1|6
1738765380000|2025-02-05 14:23:00|109059.4|109009.4|109060.3|109010.3|109061.3|109011.3|109059.4|109009.4|8
1738765390000|2025-02-05 14:23:10|109059.4|109009.4|109049.1|108999.1|109063.5|109013.5|109049.1|108999.1|7
1738765400000|2025-02-05 14:23:20|109049.2|108999.2|109051.3|109001.3|109055.7|109005.7|109048.2|108998.2|17
1738765410000|2025-02-05 14:23:30|109049.7|108999.7|109038.8|108988.8|109049.7|108999.7|109038.8|108988.8|14
1738765420000|2025-02-05 14:23:40|109039.7|108989.7|109032.4|108982.4|109039.7|108989.7|109028.7|108978.7|10
1738765430000|2025-02-05 14:23:50|109032.9|108982.9|109037|108987|109037.4|108987.4|109032.4|108982.4|14
1738765440000|2025-02-05 14:24:00|109036.1|108986.1|109035.8|108985.8|109036.6|108986.6|109033.1|108983.1|14
1738765450000|2025-02-05 14:24:10|109036.6|108986.6|109048.1|108998.1|109048.2|108998.2|109035.8|108985.8|12
1738765460000|2025-02-05 14:24:20|109047.2|108997.2|109054.3|109004.3|109059.7|109009.7|109046.3|108996.3|25
1738765470000|2025-02-05 14:24:30|109055.1|109005.1|109049.1|108999.1|109055.1|109005.1|109048|108998|9
1738765480000|2025-02-05 14:24:40|109050.8|109000.8|109059.6|109009.6|109063.9|109013.9|109050.8|109000.8|15
1738765490000|2025-02-05 14:24:50|109062.3|109012.3|109066.4|109016.4|109066.9|109016.9|109059.4|109009.4|23
1738765500000|2025-02-05 14:25:00|109068.2|109018.2|109065.5|109015.5|109071.6|109021.6|109062.9|109012.9|27
1738765510000|2025-02-05 14:25:10|109066.3|109016.3|109088.6|109038.6|109088.6|109038.6|109066.3|109016.3|17
1738765520000|2025-02-05 14:25:20|109090.3|109040.3|109089.5|109064.5|109109.9|109064.5|109089.5|109040.3|30
1738765530000|2025-02-05 14:25:30|109088.1|109063.1|109092|109067|109092.9|109067.9|109085.6|109060.6|18
1738765540000|2025-02-05 14:25:40|109092.7|109067.7|109102.6|109077.6|109102.6|109077.6|109091.7|109066.7|18
1738765550000|2025-02-05 14:25:50|109101.7|109076.7|109098|109073|109102.5|109077.5|109085.5|109060.5|32
1738765560000|2025-02-05 14:26:00|109096.2|109071.2|109085.6|109060.6|109096.2|109071.2|109080.8|109055.8|33
1738765570000|2025-02-05 14:26:10|109084.6|109059.6|109066.1|109041.1|109084.6|109059.6|109056.9|109031.9|40
1738765580000|2025-02-05 14:26:20|109066.7|109041.7|109077.9|109052.9|109077.9|109052.9|109065.2|109040.2|29
1738765590000|2025-02-05 14:26:30|109075.5|109050.5|109072.5|109047.5|109078.4|109053.4|109068.3|109043.3|29
1738765600000|2025-02-05 14:26:40|109068.1|109043.1|109068.5|109043.5|109071.6|109046.6|109060.8|109035.8|30
1738765610000|2025-02-05 14:26:50|109067.6|109042.6|109060.1|109035.1|109073.4|109048.4|109057.3|109032.3|31
1738765620000|2025-02-05 14:27:00|109059.1|109034.1|109057.2|109032.2|109060|109035|109052.1|109027.1|36
1738765630000|2025-02-05 14:27:10|109056.4|109031.4|109071.3|109021.3|109072.5|109034.2|109055.5|109017.6|14
1738765640000|2025-02-05 14:27:20|109070.2|109020.2|109070|109045|109070.2|109045|109056.5|109019.3|19
1738765650000|2025-02-05 14:27:30|109069.3|109044.3|109051.4|109026.4|109069.3|109044.3|109051.4|109026.4|17
1738765660000|2025-02-05 14:27:40|109049.5|109024.5|109055.8|109030.8|109056|109031|109049.5|109024.5|7
1738765670000|2025-02-05 14:27:50|109055|109030|109054.8|109029.8|109057.4|109032.4|109049|109024|17
1738765680000|2025-02-05 14:28:00|109053.8|109028.8|109066.4|109041.4|109067.6|109042.6|109050.4|109025.4|18
1738765690000|2025-02-05 14:28:10|109065.7|109040.7|109075.9|109050.9|109075.9|109050.9|109061.3|109036.3|25
1738765700000|2025-02-05 14:28:20|109075|109050|109077.4|109052.4|109077.4|109052.4|109070.2|109045.2|16
1738765710000|2025-02-05 14:28:30|109076|109051|109067.3|109042.3|109076.4|109051.4|109066.5|109041.5|15
1738765720000|2025-02-05 14:28:40|109066|109041|109054.8|109029.8|109066|109041|109048.8|109023.8|26
1738765730000|2025-02-05 14:28:50|109054.2|109029.2|109041.8|109016.8|109054.2|109029.2|109040|109015|18
1738765740000|2025-02-05 14:29:00|109040.9|109015.9|109042.1|109017.1|109044.6|109019.6|109038.8|109013.8|23
1738765750000|2025-02-05 14:29:10|109041.4|109016.4|109023.8|108998.8|109041.4|109016.4|109015.4|108975.8|35
1738765760000|2025-02-05 14:29:20|109022.9|108997.9|109020.3|108995.3|109022.9|108997.9|109018.6|108993.6|11
1738765770000|2025-02-05 14:29:30|109019.5|108994.5|109027.1|109002.1|109028.2|109003.2|109014.1|108989.1|33
1738765780000|2025-02-05 14:29:40|109026.3|109001.3|109020.1|108995.1|109026.3|109001.3|109014.5|108989.5|26
1738765790000|2025-02-05 14:29:50|109016.6|108991.6|109015.8|108990.8|109018.5|108993.5|109009.4|108984.4|35
1738765800000|2025-02-05 14:30:00|109016.7|108991.7|109022.1|108997.1|109022.9|108997.9|109008|108983|24
1738765810000|2025-02-05 14:30:10|109014.9|108989.9|109018.4|108993.4|109020.4|108995.4|109011.1|108986.1|33
1738765820000|2025-02-05 14:30:20|109019.2|108994.2|109020|108995|109021|108996|109018.9|108993.9|12
1738765830000|2025-02-05 14:30:30|109019.4|108994.4|109028.5|109003.5|109028.5|109003.5|109019.1|108994.1|20
1738765840000|2025-02-05 14:30:40|109027.6|109002.6|109018.6|108993.6|109027.6|109002.6|109017|108992|23
1738765850000|2025-02-05 14:30:50|109017|108992|109018.4|108993.4|109020.3|108995.3|109016.2|108991.2|18
1738765860000|2025-02-05 14:31:00|109018.2|108993.2|109013.6|108988.6|109018.2|108993.2|109013.2|108988.2|17
1738765870000|2025-02-05 14:31:10|109007.8|108982.8|108994|108969|109007.8|108982.8|108991.6|108966.6|30
1738765880000|2025-02-05 14:31:20|108994.9|108969.9|109000.8|108975.8|109007.2|108982.2|108994.9|108969.9|38
1738765890000|2025-02-05 14:31:30|108999.9|108974.9|108994.1|108969.1|108999.9|108974.9|108993.6|108968.6|17
1738765900000|2025-02-05 14:31:40|108995.8|108970.8|108992.9|108967.9|109005.1|108980.1|108985.5|108960.5|43
1738765910000|2025-02-05 14:31:50|108993.8|108968.8|108997.9|108972.9|109003|108978|108993.7|108968.7|28
1738765920000|2025-02-05 14:32:00|108997|108972|109004.2|108979.2|109008.3|108983.3|108992.7|108967.7|41
1738765930000|2025-02-05 14:32:10|109002.3|108977.3|108994.4|108969.4|109007.3|108982.3|108988.1|108963.1|28
1738765940000|2025-02-05 14:32:20|108995.3|108970.3|108995.7|108970.7|109001|108976|108995.3|108970.3|16
1738765950000|2025-02-05 14:32:30|108996.6|108971.6|108995.2|108970.2|108997.4|108972.4|108989.8|108964.8|20
1738765960000|2025-02-05 14:32:40|108996.2|108971.2|109014|108989|109015.1|108990.1|108996.2|108971.2|25
1738765970000|2025-02-05 14:32:50|109014.8|108989.8|109004|108979|109014.8|108989.8|109003.2|108978.2|15
1738765980000|2025-02-05 14:33:00|109005|108980|108999.6|108974.6|109008.8|108983.8|108999.4|108974.4|25
1738765990000|2025-02-05 14:33:10|108998.8|108973.8|108994.2|108969.2|109001.8|108976.8|108990.4|108965.4|22
1738766000000|2025-02-05 14:33:20|108993.3|108968.3|108997.4|108972.4|108999.3|108974.3|108989.3|108964.3|24
1738766010000|2025-02-05 14:33:30|108998.3|108973.3|108994.4|108969.4|108998.3|108973.3|108988.9|108963.9|14
1738766020000|2025-02-05 14:33:40|109002.4|108977.4|109004.6|108979.6|109005.9|108980.9|109001.4|108976.4|13
1738766030000|2025-02-05 14:33:50|109006.2|108981.2|109004.2|108979.2|109006.4|108981.4|109001.5|108976.5|19
1738766040000|2025-02-05 14:34:00|109003.3|108978.3|109011.2|108986.2|109012.4|108987.4|109003.3|108978.3|11
1738766050000|2025-02-05 14:34:10|109012.5|108987.5|109002.5|108977.5|109013.8|108988.8|109001.9|108976.9|27
1738766060000|2025-02-05 14:34:20|109003.5|108978.5|109015.1|108990.1|109015.5|108990.5|109003.5|108978.5|25
1738766070000|2025-02-05 14:34:30|109019.2|108994.2|109015.5|108990.5|109020.2|108995.2|109015.5|108990.5|12
1738766080000|2025-02-05 14:34:40|109016.3|108991.3|109022.9|108997.9|109026.5|109001.5|109016.3|108991.3|15
1738766090000|2025-02-05 14:34:50|109023.8|108998.8|109029.5|109004.5|109030.2|109005.2|109022.5|108997.5|9
1738766100000|2025-02-05 14:35:00|109030.2|109005.2|109037.1|109012.1|109041.3|109016.3|109027.5|109002.5|19
1738766110000|2025-02-05 14:35:10|109036.3|109011.3|109046|109021|109047.6|109022.6|109034.5|109009.5|30
1738766120000|2025-02-05 14:35:20|109046.8|109021.8|109045|109020|109046.8|109021.8|109039.4|109014.4|16
1738766130000|2025-02-05 14:35:30|109045.9|109020.9|109041.5|109016.5|109051.3|109026.3|109034.5|109009.5|27
1738766140000|2025-02-05 14:35:40|109042.3|109017.3|109043.8|109018.8|109045.7|109020.7|109040.6|109015.6|15
1738766150000|2025-02-05 14:35:50|109042.8|109017.8|109069.2|109044.2|109069.2|109044.2|109042|109017|18
1738766160000|2025-02-05 14:36:00|109068.4|109043.4|109067.7|109042.7|109078.6|109053.6|109060.8|109035.8|35
1738766170000|2025-02-05 14:36:10|109068.6|109043.6|109061|109036|109069.2|109044.2|109057|109032|34
1738766180000|2025-02-05 14:36:20|109060.1|109035.1|109064.4|109039.4|109067.2|109042.2|109060.1|109035.1|19
1738766190000|2025-02-05 14:36:30|109063.4|109038.4|109048|109023|109068.8|109043.8|109048|109023|26
1738766200000|2025-02-05 14:36:40|109049.8|109024.8|109042.6|109017.6|109050.7|109025.7|109042|109017|17
1738766210000|2025-02-05 14:36:50|109043.4|109018.4|109044.4|109019.4|109044.4|109019.4|109039.4|109014.4|14
1738766220000|2025-02-05 14:37:00|109045.4|109020.4|109058.3|109008.3|109059.2|109024.6|109045.4|109007|12
1738766230000|2025-02-05 14:37:10|109057.4|109007.4|109058.8|109008.8|109058.8|109008.8|109051.2|109001.2|17
1738766240000|2025-02-05 14:37:20|109058|109008|109057.7|109007.7|109058.6|109008.6|109057.2|109007.2|7
1738766250000|2025-02-05 14:37:30|109056|109006|109049.6|109024.6|109061.8|109024.6|109048.6|109003.4|11
1738766260000|2025-02-05 14:37:40|109048.7|109023.7|109040.8|109015.8|109050.4|109025.4|109040.8|109015.8|18
1738766270000|2025-02-05 14:37:50|109039.8|109014.8|109039.5|109014.5|109039.8|109014.8|109037.7|109012.7|6
1738766280000|2025-02-05 14:38:00|109036.6|109011.6|109038.4|109013.4|109039.6|109014.6|109036.6|109011.6|7
1738766290000|2025-02-05 14:38:10|109035.3|109010.3|109017.1|108992.1|109035.3|109010.3|109012.4|108976.5|23
1738766300000|2025-02-05 14:38:20|109016.3|108991.3|109029.8|109004.8|109034.1|109009.1|109016.3|108991.3|34
1738766310000|2025-02-05 14:38:30|109029|109004|109022.7|108997.7|109033.3|109008.3|109022.7|108997.7|22
1738766320000|2025-02-05 14:38:40|109021.8|108996.8|109023.1|108998.1|109028.5|109003.5|109021.8|108996.8|22
1738766330000|2025-02-05 14:38:50|109022.9|108997.9|109016.1|108991.1|109022.9|108997.9|109014.9|108989.9|9
1738766340000|2025-02-05 14:39:00|109016.9|108991.9|109017.8|108992.8|109021.1|108996.1|109013.5|108988.5|18
1738766350000|2025-02-05 14:39:10|109018.1|108993.1|109022.8|108997.8|109025.9|109000.9|109016.6|108991.6|15
1738766360000|2025-02-05 14:39:20|109023.7|108998.7|109025.8|109000.8|109027|109002|109023.7|108998.7|8
1738766370000|2025-02-05 14:39:30|109020.1|108995.1|109022|108997|109023.9|108998.9|109017.9|108992.9|16
1738766380000|2025-02-05 14:39:40|109021.2|108996.2|109016.1|108991.1|109022|108997|109016.1|108991.1|6
1738766390000|2025-02-05 14:39:50|109017|108992|109026|109001|109026|109001|109017|108992|12
1738766400000|2025-02-05 14:40:00|109025.9|109000.9|109042.2|109017.2|109042.3|109017.3|109019.7|108994.7|41
1738766410000|2025-02-05 14:40:10|109040.5|109015.5|109054.3|109029.3|109057.8|109032.8|109037|109012|31
1738766420000|2025-02-05 14:40:20|109053.3|109028.3|109064.5|109039.5|109064.5|109039.5|109051.5|109026.5|27
1738766430000|2025-02-05 14:40:30|109063.7|109038.7|109051.6|109026.6|109063.7|109038.7|109050.5|109025.5|31
1738766440000|2025-02-05 14:40:40|109052.3|109027.3|109036.2|109011.2|109052.3|109027.3|109034.8|109009.8|20
1738766450000|2025-02-05 14:40:50|109039|109014|109046.7|109021.7|109047.9|109022.9|109038.2|109013.2|19
1738766460000|2025-02-05 14:41:00|109047.6|109022.6|109063.5|109038.5|109066.5|109041.5|109047.6|109022.6|25
1738766470000|2025-02-05 14:41:10|109063.8|109038.8|109075.7|109025.7|109077.2|109038.8|109062.5|109022.6|16
1738766480000|2025-02-05 14:41:20|109074.7|109024.7|109052.7|109027.7|109074.7|109027.7|109051.7|109010.9|22
1738766490000|2025-02-05 14:41:30|109051.7|109026.7|109054.2|109029.2|109055.4|109030.4|109048.7|109023.7|16
1738766500000|2025-02-05 14:41:40|109052.8|109027.8|109046.6|109021.6|109052.8|109027.8|109043.2|109018.2|14
1738766510000|2025-02-05 14:41:50|109047.3|109022.3|109049.5|109024.5|109055.6|109030.6|109047.3|109022.3|21
1738766520000|2025-02-05 14:42:00|109043.7|109018.7|109048.6|109023.6|109050.7|109025.7|109043.7|109018.7|6
1738766530000|2025-02-05 14:42:10|109047.6|109022.6|109045.2|109020.2|109047.6|109022.6|109043.4|109018.4|6
1738766540000|2025-02-05 14:42:20|109046.1|109021.1|109046.6|109021.6|109047.4|109022.4|109043|109018|13
1738766550000|2025-02-05 14:42:30|109045.8|109020.8|109045.6|109020.6|109046.3|109021.3|109044.6|109019.6|6
1738766560000|2025-02-05 14:42:40|109044.8|109019.8|109050.6|109025.6|109054.9|109029.9|109044.8|109019.8|16
1738766570000|2025-02-05 14:42:50|109051.5|109026.5|109060.2|109035.2|109060.2|109035.2|109051.5|109026.5|17
1738766580000|2025-02-05 14:43:00|109059.2|109034.2|109056|109031|109059.2|109034.2|109054.1|109029.1|20
1738766590000|2025-02-05 14:43:10|109057|109032|109055.4|109030.4|109058.2|109033.2|109055.4|109030.4|13
1738766600000|2025-02-05 14:43:20|109054.6|109029.6|109053.2|109028.2|109054.6|109029.6|109052.4|109027.4|5
1738766610000|2025-02-05 14:43:30|109052.2|109027.2|109050.3|109025.3|109052.2|109027.2|109048.6|109023.6|5
1738766620000|2025-02-05 14:43:40|109049.5|109024.5|109045.6|109020.6|109049.5|109024.5|109043.7|109018.7|14
1738766630000|2025-02-05 14:43:50|109046.4|109021.4|109055.5|109030.5|109056.3|109031.3|109044.6|109019.6|17
1738766640000|2025-02-05 14:44:00|109056.4|109031.4|109057.8|109032.8|109067.9|109042.9|109054|109029|29
1738766650000|2025-02-05 14:44:10|109057|109032|109061.1|109036.1|109064.2|109039.2|109055.7|109030.7|26
1738766660000|2025-02-05 14:44:20|109060.3|109035.3|109051.9|109026.9|109060.3|109035.3|109048.4|109023.4|31
1738766670000|2025-02-05 14:44:30|109051|109026|109049.9|109024.9|109051.9|109026.9|109042.8|109017.8|20
1738766680000|2025-02-05 14:44:40|109048|109023|109057|109007|109059.7|109025.7|109045.8|109002|23
1738766690000|2025-02-05 14:44:50|109076|108989.1|109087.4|108971.4|109103.3|108996.3|109058.2|108961.5|14
1738766700000|2025-02-05 14:45:00|109102.7|108986.7|109082.6|109003.7|109109.5|109003.8|109079.4|108986.5|13
1738766710000|2025-02-05 14:45:10|109079.3|109000.3|109068.4|109018.4|109079.3|109019.8|109058.7|108999|26
1738766720000|2025-02-05 14:45:20|109063.7|109013.7|109084.6|109034.6|109085.9|109035.9|109063.7|109013.7|21
1738766730000|2025-02-05 14:45:30|109085.4|109035.4|109094|109044|109095|109045|109085.4|109035.4|24
1738766740000|2025-02-05 14:45:40|109093.1|109043.1|109089.8|109039.8|109093.6|109043.6|109084.5|109034.5|15
1738766750000|2025-02-05 14:45:50|109090.9|109040.9|109089.9|109039.9|109093.6|109043.6|109087.3|109037.3|24
1738766760000|2025-02-05 14:46:00|109090.9|109040.9|109072.7|109047.7|109095|109051.1|109070|109038.7|30
1738766770000|2025-02-05 14:46:10|109071.1|109046.1|109076|109051|109086.3|109061.3|109067.8|109042.8|44
1738766780000|2025-02-05 14:46:20|109074.3|109049.3|109066.9|109041.9|109079.7|109054.7|109065.8|109040.8|29
1738766790000|2025-02-05 14:46:30|109068.1|109043.1|109073.9|109048.9|109075|109050|109067.2|109042.2|36
1738766800000|2025-02-05 14:46:40|109074.8|109049.8|109075.6|109050.6|109077.9|109052.9|109067.3|109042.3|30
1738766810000|2025-02-05 14:46:50|109076.6|109051.6|109077.6|109052.6|109084|109059|109074.6|109049.6|24
1738766820000|2025-02-05 14:47:00|109093.4|109043.4|109084.7|109034.7|109093.4|109053.9|109075|109032.4|17
1738766830000|2025-02-05 14:47:10|109088.2|109038.2|109081.3|109031.3|109088.5|109038.5|109079.2|109029.2|16
1738766840000|2025-02-05 14:47:20|109082.3|109032.3|109064.1|109039.1|109082.3|109048|109062.2|109032.3|22
1738766850000|2025-02-05 14:47:30|109064|109039|109061.1|109036.1|109064|109039|109054.3|109029.3|26
1738766860000|2025-02-05 14:47:40|109060.2|109035.2|109050.8|109025.8|109062|109037|109049.1|109024.1|24
1738766870000|2025-02-05 14:47:50|109049.3|109024.3|109049.8|109024.8|109051.8|109026.8|109048|109023|19
1738766880000|2025-02-05 14:48:00|109048.6|109023.6|109049.9|109024.9|109057|109032|109048.6|109023.6|22
1738766890000|2025-02-05 14:48:10|109049.1|109024.1|109037.3|109012.3|109050.8|109025.8|109037.3|109012.3|19
1738766900000|2025-02-05 14:48:20|109055.5|109005.5|109039.8|109014.8|109071.1|109028.7|109038.8|109005.5|25
1738766910000|2025-02-05 14:48:30|109040.7|109015.7|109041.5|109016.5|109041.5|109016.5|109036.1|109011.1|21
1738766920000|2025-02-05 14:48:40|109040.1|109015.1|109039.9|109014.9|109045.2|109020.2|109038.8|109013.8|21
1738766930000|2025-02-05 14:48:50|109039.2|109014.2|109036|109011|109039.5|109014.5|109035.4|109010.4|21
1738766940000|2025-02-05 14:49:00|109036.7|109011.7|109037.5|109012.5|109044.5|109019.5|109036.7|109011.7|16
1738766950000|2025-02-05 14:49:10|109039.5|109014.5|109044|109019|109044.4|109019.4|109038.7|109013.7|15
1738766960000|2025-02-05 14:49:20|109043|109018|109044.1|109019.1|109044.9|109019.9|109042.8|109017.8|8
1738766970000|2025-02-05 14:49:30|109043|109018|109038.4|109013.4|109043.9|109018.9|109037.4|109012.4|19
1738766980000|2025-02-05 14:49:40|109039.5|109014.5|109039.3|109014.3|109040.4|109015.4|109037.4|109012.4|14
1738766990000|2025-02-05 14:49:50|109038.3|109013.3|109035.5|109010.5|109039|109014|109031.6|109006.6|17
1738767000000|2025-02-05 14:50:00|109034.7|109009.7|109014.4|108989.4|109034.7|109009.7|109011.3|108986.3|34
1738767010000|2025-02-05 14:50:10|109013.4|108988.4|109019.4|108994.4|109027.4|109002.4|109013.4|108988.4|28
1738767020000|2025-02-05 14:50:20|109020.3|108995.3|109024|108999|109026.6|109001.6|109019.4|108994.4|20
1738767030000|2025-02-05 14:50:30|109024.8|108999.8|109017|108992|109025.7|109000.7|109010.6|108985.6|21
1738767040000|2025-02-05 14:50:40|109017.9|108992.9|109017.3|108992.3|109018.4|108993.4|109016.1|108991.1|8
1738767050000|2025-02-05 14:50:50|109018.3|108993.3|109025.3|109000.3|109025.3|109000.3|109018.3|108993.3|14
1738767060000|2025-02-05 14:51:00|109024|108999|109029.9|109004.9|109030.2|109005.2|109022.4|108997.4|16
1738767070000|2025-02-05 14:51:10|109030.6|109005.6|109027.9|109002.9|109030.7|109005.7|109021.7|108996.7|12
1738767080000|2025-02-05 14:51:20|109030.6|109005.6|109037.2|109012.2|109039.7|109014.7|109030.3|109005.3|25
1738767090000|2025-02-05 14:51:30|109039.2|109014.2|109026.4|109001.4|109041.6|109016.6|109026.4|109001.4|22
1738767100000|2025-02-05 14:51:40|109027.7|109002.7|109039.6|109014.6|109042.1|109017.1|109026.4|109001.4|28
1738767110000|2025-02-05 14:51:50|109042.1|109017.1|109028.9|109003.9|109045.2|109020.2|109028.9|109003.9|18
1738767120000|2025-02-05 14:52:00|109027.9|109002.9|109028.6|109003.6|109029.4|109004.4|109021.7|108996.7|18
1738767130000|2025-02-05 14:52:10|109027.7|109002.7|109038.3|109013.3|109039.2|109014.2|109026.7|109001.7|16
1738767140000|2025-02-05 14:52:20|109039.3|109014.3|109027.7|109002.7|109045.4|109020.4|109027.7|109002.7|20
1738767150000|2025-02-05 14:52:30|109026.4|109001.4|109021.1|108996.1|109030.6|109005.6|109019.6|108994.6|14
1738767160000|2025-02-05 14:52:40|109024.1|108999.1|109014.9|108989.9|109024.1|108999.1|109013.9|108988.9|13
1738767170000|2025-02-05 14:52:50|109015.9|108990.9|109015.7|108990.7|109016.5|108991.5|109012.7|108987.7|9
1738767180000|2025-02-05 14:53:00|109014.8|108989.8|109017.5|108992.5|109019.8|108994.8|109014.1|108989.1|13
1738767190000|2025-02-05 14:53:10|109016.7|108991.7|109016.7|108991.7|109017.6|108992.6|109016.7|108991.7|3
1738767200000|2025-02-05 14:53:20|109015.6|108990.6|108991.4|108966.4|109017.9|108992.9|108989|108964|21
1738767210000|2025-02-05 14:53:30|108992.2|108967.2|108997.8|108972.8|108999.9|108974.9|108990.5|108965.5|19
1738767220000|2025-02-05 14:53:40|108998.6|108973.6|108990.1|108965.1|108998.6|108973.6|108987.6|108962.6|16
1738767230000|2025-02-05 14:53:50|108990.9|108965.9|108984.1|108959.1|108991.2|108966.2|108980.3|108955.3|21
1738767240000|2025-02-05 14:54:00|108985.6|108960.6|108981.6|108956.6|108986.3|108961.3|108974.5|108949.5|40
1738767250000|2025-02-05 14:54:10|108980.2|108955.2|108987.2|108962.2|108990|108965|108979|108954|24
1738767260000|2025-02-05 14:54:20|108988|108963|108990.3|108965.3|108999.8|108974.8|108986|108961|21
1738767270000|2025-02-05 14:54:30|108987.7|108962.7|108974.4|108949.4|108988.4|108963.4|108974.4|108949.4|24
1738767280000|2025-02-05 14:54:40|108976.4|108951.4|108980.6|108955.6|108980.6|108955.6|108976.4|108951.4|6
1738767290000|2025-02-05 14:54:50|108979.2|108954.2|108972.7|108947.7|108979.2|108954.2|108967.2|108942.2|32
1738767300000|2025-02-05 14:55:00|108972.8|108947.8|108978.9|108953.9|108986.2|108961.2|108965.8|108940.8|29
1738767310000|2025-02-05 14:55:10|108978|108953|108976.1|108951.1|108980.1|108955.1|108972.2|108947.2|24
1738767320000|2025-02-05 14:55:20|108975.3|108950.3|108954.7|108929.7|108975.3|108950.3|108953.7|108928.7|25
1738767330000|2025-02-05 14:55:30|108952.2|108927.2|108948.9|108923.9|108954.2|108929.2|108945.6|108920.6|22
1738767340000|2025-02-05 14:55:40|108947|108922|108940|108915|108947|108922|108936.2|108911.2|23
1738767350000|2025-02-05 14:55:50|108940.9|108915.9|108946.3|108921.3|108946.3|108921.3|108934.1|108909.1|29
1738767360000|2025-02-05 14:56:00|108951.6|108926.6|108950.6|108925.6|108957.3|108932.3|108946.4|108921.4|36
1738767370000|2025-02-05 14:56:10|108949.2|108924.2|108950|108925|108960.6|108935.6|108948.5|108923.5|30
1738767380000|2025-02-05 14:56:20|108952.6|108927.6|108947.7|108922.7|108963.5|108938.5|108947.7|108922.7|31
1738767390000|2025-02-05 14:56:30|108946.7|108921.7|108952.2|108927.2|108955|108930|108946.6|108921.6|35
1738767400000|2025-02-05 14:56:40|108951.3|108926.3|108959.8|108934.8|108968.1|108943.1|108951.3|108926.3|21
1738767410000|2025-02-05 14:56:50|108959.9|108934.9|108976.8|108926.8|108976.8|108934.9|108957.2|108919.7|19
1738767420000|2025-02-05 14:57:00|108978.6|108928.6|108984.9|108934.9|108984.9|108934.9|108976.7|108926.7|16
1738767430000|2025-02-05 14:57:10|108984.7|108934.7|108995.3|108945.3|108995.3|108945.3|108981|108931|23
1738767440000|2025-02-05 14:57:20|108994.5|108944.5|108994.5|108944.5|108996.1|108946.1|108994.5|108944.5|8
1738767450000|2025-02-05 14:57:30|108992.5|108942.5|108986.1|108936.1|108992.5|108942.5|108984.1|108934.1|37
1738767460000|2025-02-05 14:57:40|108986.3|108936.3|108978.9|108928.9|108986.3|108936.3|108974.6|108924.6|32
1738767470000|2025-02-05 14:57:50|108980.3|108930.3|108984.9|108934.9|108984.9|108934.9|108978.9|108928.9|28
1738767480000|2025-02-05 14:58:00|108984.2|108934.2|108987|108937|108988.5|108938.5|108980|108930|32
1738767490000|2025-02-05 14:58:10|108985.6|108935.6|108984.4|108934.4|108987.8|108937.8|108983.2|108933.2|25
1738767500000|2025-02-05 14:58:20|108986.3|108936.3|108985.5|108935.5|108990|108940|108982.3|108932.3|34
1738767510000|2025-02-05 14:58:30|108987.9|108937.9|108990.5|108940.5|108991.1|108941.1|108985.5|108935.5|17
1738767520000|2025-02-05 14:58:40|108992.7|108942.7|108985.9|108935.9|108992.7|108942.7|108982.9|108932.9|18
1738767530000|2025-02-05 14:58:50|108987.6|108937.6|108984.5|108934.5|108989.1|108939.1|108982.5|108932.5|12
1738767540000|2025-02-05 14:59:00|108983.8|108933.8|108985.1|108935.1|108994.1|108944.1|108980.3|108930.3|41
1738767550000|2025-02-05 14:59:10|108986|108936|108994.7|108944.7|109000.4|108950.4|108984.8|108934.8|45
1738767560000|2025-02-05 14:59:20|108996.5|108946.5|108992.4|108942.4|108996.5|108946.5|108988.3|108938.3|17
1738767570000|2025-02-05 14:59:30|108991.4|108941.4|108990.5|108940.5|108993.4|108943.4|108989.3|108939.3|10
1738767580000|2025-02-05 14:59:40|108993|108943|108995.9|108945.9|108999|108949|108990.9|108940.9|33
1738767590000|2025-02-05 14:59:50|109015.1|108926.5|109022.1|108906.1|109063.3|108947.3|109006.5|108905.1|24
1738767600000|2025-02-05 15:00:00|108980.2|108864.2|108890|108775.9|108980.2|108864.2|108890|108775.9|61
1738767610000|2025-02-05 15:00:10|108889.3|108774|108860.7|108774.2|108901.4|108822.4|108825.6|108763.9|78
1738767620000|2025-02-05 15:00:20|108866.4|108782.3|108816.6|108730|108866.4|108782.3|108808.6|108711.6|55
1738767630000|2025-02-05 15:00:30|108820.8|108739.3|108804|108754|108842.7|108767.8|108789.7|108734.5|51
1738767640000|2025-02-05 15:00:40|108804.9|108754.9|108826.9|108776.9|108827.8|108777.8|108784.8|108734.8|37
1738767650000|2025-02-05 15:00:50|108829.8|108779.8|108861.9|108811.9|108868.5|108818.5|108829.8|108779.8|44
1738767660000|2025-02-05 15:01:00|108859.7|108809.7|108884.6|108834.6|108886.4|108836.4|108850.8|108800.8|36
1738767670000|2025-02-05 15:01:10|108883.2|108833.2|108914|108864|108914|108864|108872.7|108822.7|47
1738767680000|2025-02-05 15:01:20|108910.8|108860.8|108915.8|108865.8|108918.1|108868.1|108895.1|108845.1|51
1738767690000|2025-02-05 15:01:30|108914.3|108864.3|108890.2|108840.2|108924.1|108874.1|108877.1|108827.1|49
1738767700000|2025-02-05 15:01:40|108888.8|108838.8|108889.8|108839.8|108893.5|108843.5|108875.6|108825.6|21
1738767710000|2025-02-05 15:01:50|108888.4|108838.4|108884.6|108834.6|108891.3|108841.5|108855.7|108826.3|37
1738767720000|2025-02-05 15:02:00|108866.1|108841.1|108871.9|108821.9|108892.2|108847.3|108855.7|108817.2|40
1738767730000|2025-02-05 15:02:10|108852.9|108827.9|108877.1|108827.1|108886.8|108844.4|108849.2|108820.3|31
1738767740000|2025-02-05 15:02:20|108878.9|108828.9|108878.5|108853.5|108900.5|108858.3|108878.2|108828.9|42
1738767750000|2025-02-05 15:02:30|108876.9|108851.9|108884.8|108834.8|108894.5|108858.4|108864.5|108823.4|49
1738767760000|2025-02-05 15:02:40|108886.7|108836.7|108884.2|108834.2|108892.9|108842.9|108879.5|108829.5|35
1738767770000|2025-02-05 15:02:50|108885.4|108835.4|108874.2|108824.2|108888.8|108838.8|108873.2|108823.2|39
1738767780000|2025-02-05 15:03:00|108873|108823|108896.9|108846.9|108906.1|108864.7|108866.9|108821.2|43
1738767790000|2025-02-05 15:03:10|108898.1|108848.1|108899.1|108849.1|108906.6|108866.5|108891.5|108841.8|30
1738767800000|2025-02-05 15:03:20|108905|108855|108943.1|108893.1|108943.1|108893.1|108903.4|108853.4|52
1738767810000|2025-02-05 15:03:30|108943.9|108893.9|108935.1|108885.1|108943.9|108893.9|108924.6|108874.6|42
1738767820000|2025-02-05 15:03:40|108936.1|108886.1|108916.1|108866.1|108945.9|108895.9|108903|108866.1|48
1738767830000|2025-02-05 15:03:50|108917.4|108867.4|108912|108862|108921.9|108871.9|108886.9|108850.8|39
1738767840000|2025-02-05 15:04:00|108909.6|108859.6|108918.5|108868.5|108924.1|108874.1|108906|108856|42
1738767850000|2025-02-05 15:04:10|108921.8|108871.8|108943.1|108918.1|108943.5|108918.1|108915.2|108869.3|45
1738767860000|2025-02-05 15:04:20|108947|108922|108957|108907|108970.7|108922|108947|108900|50
1738767870000|2025-02-05 15:04:30|108954.8|108904.8|108960.7|108910.7|108962.7|108912.7|108953.7|108903.7|41
1738767880000|2025-02-05 15:04:40|108961.5|108911.5|108931.7|108881.7|108961.5|108911.5|108925.9|108875.9|43
1738767890000|2025-02-05 15:04:50|108933.5|108883.5|108941.5|108891.5|108943|108893|108933.2|108883.2|38
1738767900000|2025-02-05 15:05:00|108942.3|108892.3|108961.1|108911.1|108963.2|108913.2|108941.5|108891.5|42
1738767910000|2025-02-05 15:05:10|108959.7|108909.7|108962.4|108912.4|108964.5|108914.5|108953.9|108903.9|45
1738767920000|2025-02-05 15:05:20|108964.7|108914.7|108966.5|108916.5|108968.8|108918.8|108964|108914|24
1738767930000|2025-02-05 15:05:30|108965.4|108915.4|108972.4|108922.4|108985.3|108935.3|108958.2|108908.2|37
1738767940000|2025-02-05 15:05:40|108973.6|108923.6|108979.1|108929.1|108984.1|108934.1|108973.3|108923.3|32
1738767950000|2025-02-05 15:05:50|108977.6|108927.6|108988.8|108938.8|108990.4|108950.1|108975.1|108927.6|35
1738767960000|2025-02-05 15:06:00|108987.7|108937.7|108978.1|108928.1|108996.8|108946.8|108978.1|108928.1|42
1738767970000|2025-02-05 15:06:10|108979.2|108929.2|108987.2|108937.2|108987.2|108937.2|108968.9|108918.9|40
1738767980000|2025-02-05 15:06:20|108988|108938|108985.7|108935.7|109005.8|108967|108976.7|108926.7|43
1738767990000|2025-02-05 15:06:30|108984.5|108934.5|108970.1|108920.1|108984.8|108934.8|108970.1|108920.1|33
1738768000000|2025-02-05 15:06:40|108970.4|108920.4|108980.6|108930.6|108981.8|108931.8|108970.4|108920.4|18
1738768010000|2025-02-05 15:06:50|108981.9|108931.9|108991.4|108941.4|108991.4|108941.4|108976|108926|36
1738768020000|2025-02-05 15:07:00|108988.9|108938.9|109002.2|108952.2|109006.7|108963.5|108985.8|108935.8|35
1738768030000|2025-02-05 15:07:10|109003.1|108953.1|109023.6|108973.6|109027.7|108977.7|108993.9|108943.9|44
1738768040000|2025-02-05 15:07:20|109023.8|108973.8|109013.6|108963.6|109024.4|108974.4|109007|108957|25
1738768050000|2025-02-05 15:07:30|109012.3|108962.3|108992.4|108942.4|109015.7|108965.7|108985.9|108935.9|36
1738768060000|2025-02-05 15:07:40|108991.6|108941.6|108977|108927|108996.5|108946.5|108977|108927|33
1738768070000|2025-02-05 15:07:50|108976.1|108926.1|108954.9|108929.9|108982.8|108938.6|108954.9|108911.2|52
1738768080000|2025-02-05 15:08:00|108952.9|108927.9|108933.3|108908.3|108964.4|108930.3|108933.3|108908.3|41
1738768090000|2025-02-05 15:08:10|108932.1|108907.1|108969.4|108919.4|108974.4|108931.3|108932.1|108907.1|43
1738768100000|2025-02-05 15:08:20|108970.3|108920.3|108969.1|108919.1|108972.9|108933.9|108948.2|108909.9|41
1738768110000|2025-02-05 15:08:30|108967.8|108917.8|108986.4|108936.4|108987.1|108937.1|108961.9|108911.9|34
1738768120000|2025-02-05 15:08:40|108987.1|108937.1|108932.5|108907.5|108989.6|108939.6|108931.9|108906.9|35
1738768130000|2025-02-05 15:08:50|108933.5|108908.5|108932.6|108907.6|108941.3|108916.3|108930.7|108905.7|21
1738768140000|2025-02-05 15:09:00|108931.8|108906.8|108929.3|108904.3|108931.8|108906.8|108923.6|108898.6|25
1738768150000|2025-02-05 15:09:10|108922.7|108897.7|108900.1|108875.1|108922.7|108897.7|108894.5|108869.5|42
1738768160000|2025-02-05 15:09:20|108899|108874|108899.7|108874.7|108901|108876|108891.5|108866.5|37
1738768170000|2025-02-05 15:09:30|108901|108876|108904.5|108879.5|108904.5|108879.5|108893|108868|22
1738768180000|2025-02-05 15:09:40|108914.4|108889.4|108920.9|108895.9|108924.5|108899.5|108907.4|108882.4|30
1738768190000|2025-02-05 15:09:50|108925.2|108900.2|108919.6|108894.6|108929.3|108900.2|108912.1|108879.3|21
1738768200000|2025-02-05 15:10:00|108918.7|108893.7|108903.2|108878.2|108918.7|108893.7|108898.3|108873.3|33
1738768210000|2025-02-05 15:10:10|108904|108879|108908.5|108883.5|108912.4|108887.4|108891.7|108866.7|32
1738768220000|2025-02-05 15:10:20|108907.5|108882.5|108903|108878|108923.2|108898.2|108902.4|108877.4|47
1738768230000|2025-02-05 15:10:30|108903.9|108878.9|108907.5|108882.5|108913.8|108888.8|108903.9|108878.9|33
1738768240000|2025-02-05 15:10:40|108908.8|108883.8|108917.6|108892.6|108920.9|108895.9|108908.8|108883.8|25
1738768250000|2025-02-05 15:10:50|108915.7|108890.7|108898.7|108873.7|108918.8|108893.8|108897.1|108872.1|31
1738768260000|2025-02-05 15:11:00|108898.3|108873.3|108881|108856|108901.3|108876.3|108881|108856|30
1738768270000|2025-02-05 15:11:10|108881.9|108856.9|108913.6|108888.6|108922.4|108897.4|108881.6|108856.6|30
1738768280000|2025-02-05 15:11:20|108909.6|108884.6|108919.8|108894.8|108927.7|108902.7|108909.6|108884.6|40
1738768290000|2025-02-05 15:11:30|108921.1|108896.1|108932|108907|108933|108908|108920.5|108895.5|38
1738768300000|2025-02-05 15:11:40|108932.2|108907.2|108952.3|108927.3|108953.3|108928.3|108932.2|108907.2|46
1738768310000|2025-02-05 15:11:50|108951|108926|108964.7|108939.7|108965.3|108940.3|108951|108926|25
1738768320000|2025-02-05 15:12:00|108963.5|108938.5|108958.3|108933.3|108963.5|108938.5|108950.7|108925.7|33
1738768330000|2025-02-05 15:12:10|108959.4|108934.4|108960.1|108935.1|108960.1|108935.1|108948.7|108923.7|28
1738768340000|2025-02-05 15:12:20|108959.6|108934.6|108951.5|108926.5|108968.2|108943.2|108947.7|108922.7|33
1738768350000|2025-02-05 15:12:30|108954.2|108929.2|108936.3|108911.3|108954.2|108929.2|108933.4|108908.4|28
1738768360000|2025-02-05 15:12:40|108934.5|108909.5|108948.5|108923.5|108949.6|108924.6|108930|108905|35
1738768370000|2025-02-05 15:12:50|108949.6|108924.6|108961.1|108936.1|108967.9|108942.9|108948.3|108923.3|28
1738768380000|2025-02-05 15:13:00|108960.1|108935.1|108969.4|108944.4|108978.1|108953.1|108960.1|108935.1|43
1738768390000|2025-02-05 15:13:10|108970.4|108945.4|108973.7|108948.7|108977.2|108952.2|108967.4|108942.4|41
1738768400000|2025-02-05 15:13:20|108972.5|108947.5|108958.6|108933.6|108972.5|108947.5|108951.8|108926.8|35
1738768410000|2025-02-05 15:13:30|108957.4|108932.4|108971.3|108946.3|108973.2|108948.2|108957.4|108932.4|22
1738768420000|2025-02-05 15:13:40|108971.8|108946.8|108966.8|108941.8|108973.4|108948.4|108964.1|108939.1|32
1738768430000|2025-02-05 15:13:50|108966|108941|108952.5|108927.5|108966|108941|108952.5|108927.5|14
1738768440000|2025-02-05 15:14:00|108950.2|108925.2|108952|108927|108952.8|108927.8|108943.7|108918.7|24
1738768450000|2025-02-05 15:14:10|108950.9|108925.9|108944.1|108919.1|108950.9|108925.9|108943|108918|25
1738768460000|2025-02-05 15:14:20|108942.5|108917.5|108941.7|108916.7|108953|108928|108939.2|108914.2|23
1738768470000|2025-02-05 15:14:30|108938.9|108913.9|108934.8|108909.8|108941.6|108916.6|108932.1|108907.1|22
1738768480000|2025-02-05 15:14:40|108936.4|108911.4|108932.9|108907.9|108938.1|108913.1|108932.9|108907.9|26
1738768490000|2025-02-05 15:14:50|108931|108906|108928.2|108903.2|108935.1|108910.1|108920.6|108895.6|27
1738768500000|2025-02-05 15:15:00|108929|108904|108935.2|108910.2|108936.3|108911.3|108928.1|108903.1|31
1738768510000|2025-02-05 15:15:10|108933.3|108908.3|108945.2|108920.2|108948.7|108923.7|108931.3|108906.3|46
1738768520000|2025-02-05 15:15:20|108944.2|108919.2|108946.7|108867|108946.7|108921|108928.1|108867|32
1738768530000|2025-02-05 15:15:30|108948.8|108871|108933.3|108883.3|108948.8|108887.9|108932.4|108861.7|23
1738768540000|2025-02-05 15:15:40|108931.4|108881.4|108902|108877|108933.6|108894.1|108902|108877|21
1738768550000|2025-02-05 15:15:50|108901.1|108876.1|108907.7|108882.7|108908.5|108883.5|108900|108875|13
1738768560000|2025-02-05 15:16:00|108908.8|108883.8|108896.3|108871.3|108910.6|108885.6|108894.3|108869.3|30
1738768570000|2025-02-05 15:16:10|108897.5|108872.5|108908.4|108883.4|108912.2|108887.2|108893.9|108868.9|28
1738768580000|2025-02-05 15:16:20|108907.6|108882.6|108917.6|108892.6|108917.6|108892.6|108907.6|108882.6|18
1738768590000|2025-02-05 15:16:30|108916.6|108891.6|108908|108883|108921|108896|108901.2|108876.2|28
1738768600000|2025-02-05 15:16:40|108907.2|108882.2|108910.4|108885.4|108911.1|108886.1|108906.2|108881.2|19
1738768610000|2025-02-05 15:16:50|108909.3|108884.3|108897.7|108872.7|108914.4|108889.4|108892.9|108867.9|22
1738768620000|2025-02-05 15:17:00|108894.8|108869.8|108900.8|108875.8|108905.3|108880.3|108893.8|108868.8|22
1738768630000|2025-02-05 15:17:10|108897.3|108872.3|108883.7|108858.7|108899.3|108874.3|108883.7|108858.7|43
1738768640000|2025-02-05 15:17:20|108885|108860|108880.9|108855.9|108888.2|108863.2|108880.9|108855.9|36
1738768650000|2025-02-05 15:17:30|108877.8|108852.8|108879.5|108854.5|108882.9|108857.9|108875.3|108850.3|34
1738768660000|2025-02-05 15:17:40|108878.4|108853.4|108869.2|108844.2|108881.9|108856.9|108869.2|108844.2|29
1738768670000|2025-02-05 15:17:50|108868.2|108843.2|108864.4|108839.4|108868.2|108843.2|108857.6|108832.6|28
1738768680000|2025-02-05 15:18:00|108865.4|108840.4|108846.9|108821.9|108865.4|108840.4|108841.9|108816.9|23
1738768690000|2025-02-05 15:18:10|108845.6|108820.6|108849.5|108824.5|108851.5|108826.5|108844.3|108819.3|26
1738768700000|2025-02-05 15:18:20|108847.7|108822.7|108852.7|108827.7|108852.7|108827.7|108847.7|108822.7|7
1738768710000|2025-02-05 15:18:30|108849.5|108824.5|108848.7|108823.7|108853.1|108828.1|108841.8|108816.8|19
1738768720000|2025-02-05 15:18:40|108847.5|108822.5|108847.5|108822.5|108849.5|108824.5|108843.9|108818.9|18
1738768730000|2025-02-05 15:18:50|108845|108820|108843.6|108818.6|108848.5|108823.5|108841.5|108816.5|27
1738768740000|2025-02-05 15:19:00|108843.1|108818.1|108862.8|108837.8|108863.7|108838.7|108842.9|108817.9|30
1738768750000|2025-02-05 15:19:10|108863.9|108838.9|108872.5|108847.5|108873.3|108848.3|108863.9|108838.9|19
1738768760000|2025-02-05 15:19:20|108873.7|108848.7|108882.2|108857.2|108883.7|108858.7|108868.7|108843.7|29
1738768770000|2025-02-05 15:19:30|108881.4|108856.4|108882.2|108857.2|108890.2|108865.2|108873.5|108848.5|24
1738768780000|2025-02-05 15:19:40|108883.3|108858.3|108885.3|108860.3|108886.2|108861.2|108881|108856|25
1738768790000|2025-02-05 15:19:50|108884.4|108859.4|108881.3|108856.3|108886.2|108861.2|108881.3|108856.3|11
1738768800000|2025-02-05 15:20:00|108882.4|108857.4|108865|108840|108883.4|108858.4|108858.7|108833.7|44
1738768810000|2025-02-05 15:20:10|108866.2|108841.2|108863.7|108838.7|108872|108847|108863.7|108838.7|31
1738768820000|2025-02-05 15:20:20|108864.7|108839.7|108848.8|108823.8|108866.1|108841.1|108842.8|108817.8|23
1738768830000|2025-02-05 15:20:30|108850.1|108825.1|108839.8|108814.8|108851.7|108826.7|108836.9|108811.9|14
1738768840000|2025-02-05 15:20:40|108843.7|108818.7|108848.5|108823.5|108853.3|108828.3|108843.7|108818.7|30
1738768850000|2025-02-05 15:20:50|108849.4|108824.4|108848.6|108823.6|108852.2|108827.2|108844.1|108819.1|22
1738768860000|2025-02-05 15:21:00|108849.5|108824.5|108882.7|108857.7|108883.5|108858.5|108849.5|108824.5|30
1738768870000|2025-02-05 15:21:10|108884|108859|108910|108885|108913.2|108888.2|108883|108858|31
1738768880000|2025-02-05 15:21:20|108912.2|108887.2|108900.5|108875.5|108913.1|108888.1|108894.3|108869.3|36
1738768890000|2025-02-05 15:21:30|108899.5|108874.5|108897.9|108872.9|108900.3|108875.3|108893.3|108868.3|21
1738768900000|2025-02-05 15:21:40|108898.7|108873.7|108898.6|108873.6|108902.5|108877.5|108894|108869|22
1738768910000|2025-02-05 15:21:50|108899.4|108874.4|108905.5|108880.5|108905.5|108880.5|108897|108872|14
1738768920000|2025-02-05 15:22:00|108906.4|108881.4|108921.5|108896.5|108933.1|108908.1|108898.6|108873.6|35
1738768930000|2025-02-05 15:22:10|108922.5|108897.5|108928.3|108903.3|108934.2|108909.2|108917|108892|22
1738768940000|2025-02-05 15:22:20|108929.8|108904.8|108917.5|108892.5|108929.8|108904.8|108917.5|108892.5|18
1738768950000|2025-02-05 15:22:30|108916.7|108891.7|108917.9|108892.9|108918.7|108893.7|108914.2|108889.2|23
1738768960000|2025-02-05 15:22:40|108918.7|108893.7|108932.8|108907.8|108932.8|108907.8|108918.7|108893.7|17
1738768970000|2025-02-05 15:22:50|108931.9|108906.9|108915.1|108890.1|108932.3|108907.3|108915.1|108890.1|22
1738768980000|2025-02-05 15:23:00|108914.2|108889.2|108916.3|108891.3|108917.9|108892.9|108911.3|108886.3|17
1738768990000|2025-02-05 15:23:10|108917.5|108892.5|108917.1|108892.1|108917.5|108892.5|108912.8|108887.8|8
1738769000000|2025-02-05 15:23:20|108914.4|108889.4|108925.3|108900.3|108926.5|108901.5|108911.9|108886.9|27
1738769010000|2025-02-05 15:23:30|108924.6|108899.6|108909|108884|108924.6|108899.6|108903.9|108878.9|20
1738769020000|2025-02-05 15:23:40|108909.8|108884.8|108936.6|108911.6|108937.8|108912.8|108909.8|108884.8|30
1738769030000|2025-02-05 15:23:50|108937.5|108912.5|108943.1|108918.1|108943.1|108918.1|108932.9|108907.9|17
1738769040000|2025-02-05 15:24:00|108942.2|108917.2|108938.9|108913.9|108945.7|108920.7|108936.2|108911.2|32
1738769050000|2025-02-05 15:24:10|108939.8|108914.8|108922.6|108897.6|108942.6|108917.6|108922.6|108897.6|43
1738769060000|2025-02-05 15:24:20|108922.3|108897.3|108925.7|108900.7|108927.4|108902.4|108922.3|108897.3|11
1738769070000|2025-02-05 15:24:30|108923.1|108898.1|108896.1|108871.1|108923.1|108898.1|108896.1|108871.1|37
1738769080000|2025-02-05 15:24:40|108897.1|108872.1|108902.5|108877.5|108903.3|108878.3|108896.3|108871.3|16
1738769090000|2025-02-05 15:24:50|108903.6|108878.6|108921.4|108896.4|108928.9|108903.9|108903.6|108878.6|27
1738769100000|2025-02-05 15:25:00|108920.2|108895.2|108920.3|108895.3|108920.3|108895.3|108912.1|108887.1|24
1738769110000|2025-02-05 15:25:10|108919.4|108894.4|108911.5|108886.5|108932.7|108907.7|108911.5|108886.5|30
1738769120000|2025-02-05 15:25:20|108913.2|108888.2|108918.1|108893.1|108918.1|108893.1|108912.3|108887.3|27
1738769130000|2025-02-05 15:25:30|108917.2|108892.2|108917.5|108892.5|108918.9|108893.9|108917.2|108892.2|6
1738769140000|2025-02-05 15:25:40|108918.4|108893.4|108917.3|108892.3|108927|108902|108917.3|108892.3|27
1738769150000|2025-02-05 15:25:50|108916.4|108891.4|108926.6|108901.6|108926.8|108901.8|108910.1|108885.1|21
1738769160000|2025-02-05 15:26:00|108927.3|108902.3|108918.9|108893.9|108930.4|108905.4|108905.2|108880.2|35
1738769170000|2025-02-05 15:26:10|108917.9|108892.9|108910.7|108885.7|108917.9|108892.9|108910.7|108885.7|16
1738769180000|2025-02-05 15:26:20|108911.6|108886.6|108912.5|108887.5|108912.5|108887.5|108906.2|108881.2|12
1738769190000|2025-02-05 15:26:30|108911.5|108886.5|108922.9|108897.9|108922.9|108897.9|108902.2|108877.2|28
1738769200000|2025-02-05 15:26:40|108922|108897|108923.6|108898.6|108926.1|108901.1|108921.8|108896.8|20
1738769210000|2025-02-05 15:26:50|108924.4|108899.4|108959.1|108934.1|108965.2|108940.2|108924.4|108899.4|31
1738769220000|2025-02-05 15:27:00|108955.5|108930.5|108945.9|108920.9|108955.5|108930.5|108940.8|108915.8|36
1738769230000|2025-02-05 15:27:10|108944.1|108919.1|108932.2|108907.2|108944.1|108919.1|108930.2|108905.2|37
1738769240000|2025-02-05 15:27:20|108930.4|108905.4|108952.1|108927.1|108952.1|108927.1|108930.4|108905.4|38
1738769250000|2025-02-05 15:27:30|108952.9|108927.9|108949.7|108924.7|108952.9|108927.9|108944|108919|27
1738769260000|2025-02-05 15:27:40|108948.9|108923.9|108954.3|108929.3|108955.1|108930.1|108948.9|108923.9|22
1738769270000|2025-02-05 15:27:50|108955.2|108930.2|108937.9|108912.9|108955.2|108930.2|108933.5|108908.5|26
1738769280000|2025-02-05 15:28:00|108936.5|108911.5|108929|108904|108940.5|108915.5|108925.9|108900.9|36
1738769290000|2025-02-05 15:28:10|108928|108903|108935.6|108910.6|108937.6|108912.6|108925.5|108900.5|26
1738769300000|2025-02-05 15:28:20|108936.4|108911.4|108935|108910|108939.4|108914.4|108935|108910|14
1738769310000|2025-02-05 15:28:30|108934.2|108909.2|108932.1|108907.1|108938.6|108913.6|108931|108906|23
1738769320000|2025-02-05 15:28:40|108932.7|108907.7|108927.8|108902.8|108932.7|108907.7|108923.5|108898.5|23
1738769330000|2025-02-05 15:28:50|108928.6|108903.6|108928.2|108903.2|108936.8|108911.8|108916.1|108891.1|35
1738769340000|2025-02-05 15:29:00|108929|108904|108916.9|108891.9|108930.9|108905.9|108915.4|108890.4|35
1738769350000|2025-02-05 15:29:10|108917.8|108892.8|108912.6|108887.6|108917.8|108892.8|108908.4|108883.4|22
1738769360000|2025-02-05 15:29:20|108913.3|108888.3|108932.7|108907.7|108932.7|108907.7|108913.3|108888.3|30
1738769370000|2025-02-05 15:29:30|108933.5|108908.5|108932.3|108907.3|108934.3|108909.3|108931.7|108906.7|10
1738769380000|2025-02-05 15:29:40|108933|108908|108927.6|108902.6|108933.1|108908.1|108924|108899|16
1738769390000|2025-02-05 15:29:50|108928.7|108903.7|108947.2|108922.2|108948.9|108923.9|108928.7|108903.7|22
1738769400000|2025-02-05 15:30:00|108946.1|108921.1|108945.3|108920.3|108956.1|108931.1|108941.3|108916.3|32
1738769410000|2025-02-05 15:30:10|108944.5|108919.5|108940.2|108915.2|108944.5|108919.5|108938.7|108913.7|19
1738769420000|2025-02-05 15:30:20|108938.9|108913.9|108943.3|108918.3|108944.3|108919.3|108938.7|108913.7|14
1738769430000|2025-02-05 15:30:30|108942.7|108917.7|108952.3|108927.3|108953.3|108928.3|108938.2|108913.2|20
1738769440000|2025-02-05 15:30:40|108951.4|108926.4|108952.9|108927.9|108956.9|108931.9|108949.4|108924.4|29
1738769450000|2025-02-05 15:30:50|108955.7|108930.7|108970.5|108945.5|108974.1|108949.1|108953.2|108928.2|36
1738769460000|2025-02-05 15:31:00|108969.5|108944.5|108957.3|108932.3|108969.5|108944.5|108955.8|108930.8|33
1738769470000|2025-02-05 15:31:10|108956.3|108931.3|108951.4|108926.4|108957.6|108932.6|108951|108926|19
1738769480000|2025-02-05 15:31:20|108950.6|108925.6|108935.9|108910.9|108950.6|108925.6|108931.8|108906.8|27
1738769490000|2025-02-05 15:31:30|108936.5|108911.5|108937|108912|108937|108912|108929.5|108904.5|18
1738769500000|2025-02-05 15:31:40|108937.7|108912.7|108956.4|108931.4|108963|108938|108937.6|108912.6|33
1738769510000|2025-02-05 15:31:50|108954.6|108929.6|108959.5|108934.5|108961.7|108936.7|108954.4|108929.4|28
1738769520000|2025-02-05 15:32:00|108958.4|108933.4|108958.1|108933.1|108960.1|108935.1|108955.8|108930.8|18
1738769530000|2025-02-05 15:32:10|108958.7|108933.7|108950.4|108925.4|108960.1|108935.1|108945.9|108920.9|24
1738769540000|2025-02-05 15:32:20|108949.2|108924.2|108937.3|108912.3|108949.3|108924.3|108937.3|108912.3|30
1738769550000|2025-02-05 15:32:30|108937.9|108912.9|108934.2|108909.2|108938.8|108913.8|108928.7|108903.7|29
1738769560000|2025-02-05 15:32:40|108933.5|108908.5|108915.8|108890.8|108933.5|108908.5|108912.1|108887.1|30
1738769570000|2025-02-05 15:32:50|108916.3|108891.3|108917.6|108892.6|108921.7|108896.7|108914.9|108889.9|24
1738769580000|2025-02-05 15:33:00|108916.8|108891.8|108932.8|108907.8|108935.3|108910.3|108916.8|108891.8|34
1738769590000|2025-02-05 15:33:10|108931.9|108906.9|108937.6|108912.6|108944.4|108919.4|108931.9|108906.9|20
1738769600000|2025-02-05 15:33:20|108944.6|108919.6|108947.2|108922.2|108948.3|108923.3|108939.5|108914.5|22
1738769610000|2025-02-05 15:33:30|108946.4|108921.4|108954.3|108929.3|108956|108931|108946.4|108921.4|23
1738769620000|2025-02-05 15:33:40|108953.4|108928.4|108935.6|108910.6|108953.4|108928.4|108931.8|108906.8|20
1738769630000|2025-02-05 15:33:50|108936.7|108911.7|108912.7|108887.7|108936.7|108911.7|108908.1|108883.1|26
1738769640000|2025-02-05 15:34:00|108911.9|108886.9|108937.3|108887.3|108940.8|108890.8|108911.9|108876|40
1738769650000|2025-02-05 15:34:10|108936.4|108886.4|108942.1|108892.1|108943.9|108893.9|108934.4|108884.4|35
1738769660000|2025-02-05 15:34:20|108941.4|108891.4|108945.8|108895.8|108948.3|108898.3|108940.4|108890.4|21
1738769670000|2025-02-05 15:34:30|108945.7|108895.7|108948.9|108898.9|108953.6|108903.6|108945.7|108895.7|18
1738769680000|2025-02-05 15:34:40|108947.8|108897.8|108949.9|108899.9|108949.9|108899.9|108947.5|108897.5|12
1738769690000|2025-02-05 15:34:50|108950.8|108900.8|108952.9|108902.9|108960.7|108910.7|108948|108898|29
1738769700000|2025-02-05 15:35:00|108953.7|108903.7|108936.4|108911.4|108956.3|108918|108931.8|108901.8|31
1738769710000|2025-02-05 15:35:10|108937.5|108912.5|108921.3|108896.3|108940.2|108915.2|108920.3|108895.3|31
1738769720000|2025-02-05 15:35:20|108920.4|108895.4|108926.8|108901.8|108930.9|108905.9|108910.6|108885.6|40
1738769730000|2025-02-05 15:35:30|108926|108901|108927.5|108902.5|108927.5|108902.5|108919.1|108894.1|30
1738769740000|2025-02-05 15:35:40|108928.3|108903.3|108925.5|108900.5|108929.6|108904.6|108922.9|108897.9|25
1738769750000|2025-02-05 15:35:50|108924|108899|108942.9|108917.9|108944.7|108919.7|108921.8|108896.8|37
1738769760000|2025-02-05 15:36:00|108941.8|108916.8|108933.7|108908.7|108947.3|108922.3|108933.5|108908.5|27
1738769770000|2025-02-05 15:36:10|108931|108906|108930.7|108905.7|108937|108912|108928.2|108903.2|18
1738769780000|2025-02-05 15:36:20|108931.5|108906.5|108936.2|108911.2|108937.2|108912.2|108930.7|108905.7|11
1738769790000|2025-02-05 15:36:30|108933.6|108908.6|108939.1|108914.1|108942.5|108917.5|108933.6|108908.6|13
1738769800000|2025-02-05 15:36:40|108938.2|108913.2|108938.8|108913.8|108943.4|108918.4|108935.9|108910.9|16
1738769810000|2025-02-05 15:36:50|108937.1|108912.1|108938.3|108913.3|108943.7|108918.7|108934.6|108909.6|25
1738769820000|2025-02-05 15:37:00|108939.1|108914.1|108942.1|108917.1|108949.6|108924.6|108939.1|108914.1|27
1738769830000|2025-02-05 15:37:10|108941.3|108916.3|108945.2|108920.2|108949.1|108924.1|108937.3|108912.3|23
1738769840000|2025-02-05 15:37:20|108944.3|108919.3|108943.5|108918.5|108949.2|108924.2|108942.8|108917.8|23
1738769850000|2025-02-05 15:37:30|108942.6|108917.6|108942.9|108917.9|108947.3|108922.3|108942.6|108917.6|15
1738769860000|2025-02-05 15:37:40|108942.1|108917.1|108949.8|108924.8|108949.8|108924.8|108942|108917|21
1738769870000|2025-02-05 15:37:50|108949|108924|108938.1|108913.1|108949|108924|108926.7|108901.7|45
1738769880000|2025-02-05 15:38:00|108938.9|108913.9|108940.7|108915.7|108941.5|108916.5|108936.2|108911.2|23
1738769890000|2025-02-05 15:38:10|108941.6|108916.6|108937.9|108912.9|108941.9|108916.9|108936.6|108911.6|23
1738769900000|2025-02-05 15:38:20|108936.9|108911.9|108913.6|108888.6|108936.9|108911.9|108909|108879.8|26
1738769910000|2025-02-05 15:38:30|108914.9|108889.9|108915.5|108890.5|108935.8|108894.4|108914.1|108883.5|22
1738769920000|2025-02-05 15:38:40|108922|108897|108929.1|108879.1|108936.2|108897|108922|108879.1|24
1738769930000|2025-02-05 15:38:50|108928.6|108878.6|108918.4|108893.4|108932.6|108894.6|108902.8|108877|30
1738769940000|2025-02-05 15:39:00|108919.8|108894.8|108907.2|108882.2|108922.9|108897.9|108901.4|108876.4|22
1738769950000|2025-02-05 15:39:10|108908.1|108883.1|108904.9|108879.9|108909|108884|108904.6|108879.6|19
1738769960000|2025-02-05 15:39:20|108906.6|108881.6|108912.5|108887.5|108912.5|108887.5|108904.2|108879.2|20
1738769970000|2025-02-05 15:39:30|108913.4|108888.4|108922.3|108897.3|108923.9|108898.9|108910.8|108885.8|21
1738769980000|2025-02-05 15:39:40|108923.9|108898.9|108931.1|108906.1|108931.9|108906.9|108922.4|108897.4|17
1738769990000|2025-02-05 15:39:50|108930.1|108905.1|108937.1|108912.1|108938.1|108913.1|108930.1|108905.1|7
1738770000000|2025-02-05 15:40:00|108939.1|108914.1|108938.1|108913.1|108946.2|108921.2|108924.7|108899.7|37
1738770010000|2025-02-05 15:40:10|108937.4|108912.4|108927.9|108902.9|108939.4|108914.4|108927.9|108902.9|24
1738770020000|2025-02-05 15:40:20|108928.5|108903.5|108937.3|108912.3|108941.9|108916.9|108928.5|108903.5|14
1738770030000|2025-02-05 15:40:30|108936.6|108911.6|108936.6|108911.6|108942.4|108917.4|108936.6|108911.6|18
1738770040000|2025-02-05 15:40:40|108937.6|108912.6|108938.2|108913.2|108942.3|108917.3|108935.7|108910.7|21
1738770050000|2025-02-05 15:40:50|108939|108914|108937.4|108912.4|108941.7|108916.7|108937.4|108912.4|15
1738770060000|2025-02-05 15:41:00|108938.1|108913.1|108939.7|108889.7|108952.5|108913.2|108931.9|108876.1|25
1738770070000|2025-02-05 15:41:10|108948.5|108877.4|108936.4|108886.4|108952.5|108890|108931.6|108874.7|17
1738770080000|2025-02-05 15:41:20|108936.7|108886.7|108949.3|108879.3|108949.3|108893.7|108936.4|108875.8|17
1738770090000|2025-02-05 15:41:30|108919|108869|108929.9|108879.9|108942.5|108888.1|108908.9|108858.9|19
1738770100000|2025-02-05 15:41:40|108932.2|108882.2|108930.6|108880.6|108935.8|108885.8|108928|108878|18
1738770110000|2025-02-05 15:41:50|108931.3|108881.3|108903.1|108853.1|108931.3|108881.3|108903|108853|28
1738770120000|2025-02-05 15:42:00|108901.1|108851.1|108876.4|108826.4|108901.1|108851.1|108876.4|108826.4|24
1738770130000|2025-02-05 15:42:10|108875.6|108825.6|108862.5|108812.5|108879.2|108829.2|108858.5|108808.5|25
1738770140000|2025-02-05 15:42:20|108861.3|108811.3|108875.7|108825.7|108877.7|108827.7|108861.3|108811.3|22
1738770150000|2025-02-05 15:42:30|108876.6|108826.6|108889.2|108839.2|108889.2|108839.2|108873.2|108823.2|28
1738770160000|2025-02-05 15:42:40|108888.3|108838.3|108882.9|108832.9|108893.9|108843.9|108880.8|108830.8|28
1738770170000|2025-02-05 15:42:50|108882|108832|108875.1|108825.1|108885.4|108835.4|108872.7|108822.7|20
1738770180000|2025-02-05 15:43:00|108873.9|108823.9|108876.4|108826.4|108877.1|108827.1|108871.9|108821.9|14
1738770190000|2025-02-05 15:43:10|108877.7|108827.7|108880.4|108830.4|108885.6|108835.6|108877.7|108827.7|12
1738770200000|2025-02-05 15:43:20|108883.9|108833.9|108891.2|108841.2|108891.2|108841.2|108881.5|108831.5|8
1738770210000|2025-02-05 15:43:30|108900.6|108850.6|108896.4|108846.4|108901.2|108866.7|108887.4|108839.9|16
1738770220000|2025-02-05 15:43:40|108898.8|108848.8|108898|108848|108916.3|108866.3|108897.2|108847.2|30
1738770230000|2025-02-05 15:43:50|108896.7|108846.7|108879.9|108829.9|108898|108848|108879.9|108829.9|25
1738770240000|2025-02-05 15:44:00|108878.4|108828.4|108875.8|108825.8|108881.9|108831.9|108875.8|108825.8|27
1738770250000|2025-02-05 15:44:10|108877.5|108827.5|108873.6|108823.6|108877.5|108827.5|108866.4|108816.4|30
1738770260000|2025-02-05 15:44:20|108872|108822|108872.9|108822.9|108872.9|108822.9|108863.4|108813.4|26
1738770270000|2025-02-05 15:44:30|108872.4|108822.4|108880.4|108830.4|108881.7|108831.7|108868.6|108818.6|25
1738770280000|2025-02-05 15:44:40|108879.5|108829.5|108877.2|108827.2|108884.2|108834.2|108877.2|108827.2|19
1738770290000|2025-02-05 15:44:50|108878|108828|108887.4|108837.4|108889|108839|108878|108828|14
1738770300000|2025-02-05 15:45:00|108888.8|108838.8|108880.4|108855.4|108893.1|108859.9|108878.6|108838.8|18
1738770310000|2025-02-05 15:45:10|108881.5|108856.5|108880.6|108855.6|108890.7|108865.7|108879.6|108854.6|33
1738770320000|2025-02-05 15:45:20|108881.4|108856.4|108888.3|108863.3|108891.5|108866.5|108878.5|108853.5|25
1738770330000|2025-02-05 15:45:30|108889.1|108864.1|108891.1|108866.1|108894.3|108869.3|108886.3|108861.3|18
1738770340000|2025-02-05 15:45:40|108891.9|108866.9|108893.7|108868.7|108899.8|108874.8|108889.5|108864.5|17
1738770350000|2025-02-05 15:45:50|108892.9|108867.9|108893.5|108868.5|108901.6|108876.6|108889.9|108864.9|22
1738770360000|2025-02-05 15:46:00|108892.7|108867.7|108893.3|108868.3|108899.8|108874.8|108892.7|108867.7|18
1738770370000|2025-02-05 15:46:10|108895.9|108870.9|108897.6|108872.6|108897.6|108872.6|108892.8|108867.8|16
1738770380000|2025-02-05 15:46:20|108893.4|108868.4|108892.9|108867.9|108896.8|108871.8|108890.7|108865.7|16
1738770390000|2025-02-05 15:46:30|108892.1|108867.1|108890.5|108865.5|108899.4|108874.4|108887.6|108862.6|29
1738770400000|2025-02-05 15:46:40|108889.3|108864.3|108880.6|108855.6|108889.8|108864.8|108879.7|108854.7|28
1738770410000|2025-02-05 15:46:50|108882.4|108857.4|108879.8|108854.8|108883.2|108858.2|108878.8|108853.8|12
1738770420000|2025-02-05 15:47:00|108878.9|108853.9|108880.2|108855.2|108883|108858|108878|108853|13
1738770430000|2025-02-05 15:47:10|108879.3|108854.3|108878.7|108853.7|108880.2|108855.2|108872.3|108847.3|14
1738770440000|2025-02-05 15:47:20|108877.7|108852.7|108875.2|108850.2|108877.7|108852.7|108871.2|108846.2|18
1738770450000|2025-02-05 15:47:30|108874.3|108849.3|108859.7|108834.7|108880.7|108850.1|108857.3|108827.1|24
1738770460000|2025-02-05 15:47:40|108858.4|108833.4|108858.2|108833.2|108860.2|108835.2|108852.5|108827.5|23
1738770470000|2025-02-05 15:47:50|108857.8|108832.8|108852.3|108827.3|108861.1|108836.1|108847.3|108822.3|23
1738770480000|2025-02-05 15:48:00|108851.2|108826.2|108841.9|108816.9|108859.7|108834.7|108841.9|108816.9|35
1738770490000|2025-02-05 15:48:10|108841.1|108816.1|108834.4|108809.4|108841.1|108816.1|108833.4|108808.4|22
1738770500000|2025-02-05 15:48:20|108833.4|108808.4|108838.1|108813.1|108844.7|108819.7|108823.5|108798.5|39
1738770510000|2025-02-05 15:48:30|108836.2|108811.2|108836.5|108811.5|108845.1|108820.1|108835.6|108810.6|38
1738770520000|2025-02-05 15:48:40|108835.7|108810.7|108838.5|108813.5|108840|108815|108834.9|108809.9|14
1738770530000|2025-02-05 15:48:50|108838.4|108813.4|108843.2|108818.2|108843.8|108818.8|108831.8|108806.8|22
1738770540000|2025-02-05 15:49:00|108842.6|108817.6|108837.9|108812.9|108843.2|108818.2|108834.3|108809.3|22
1738770550000|2025-02-05 15:49:10|108838.7|108813.7|108834.2|108809.2|108839.6|108814.6|108833.8|108808.8|23
1738770560000|2025-02-05 15:49:20|108835|108810|108813.7|108788.7|108835|108810|108812.8|108787.8|28
1738770570000|2025-02-05 15:49:30|108812.8|108787.8|108813.2|108788.2|108816.3|108791.3|108795.2|108770.2|47
1738770580000|2025-02-05 15:49:40|108814.1|108789.1|108804.6|108779.6|108818.4|108793.4|108804.6|108779.6|33
1738770590000|2025-02-05 15:49:50|108805.9|108780.9|108814.5|108789.5|108815.7|108790.7|108801.8|108776.8|32
1738770600000|2025-02-05 15:50:00|108813.7|108788.7|108820.5|108770.5|108822|108788.7|108804.3|108769.9|35
1738770610000|2025-02-05 15:50:10|108817.8|108767.8|108795.9|108770.9|108817.8|108784.9|108795.4|108767.8|39
1738770620000|2025-02-05 15:50:20|108796.8|108771.8|108793.7|108768.7|108797.3|108772.3|108791.8|108766.8|28
1738770630000|2025-02-05 15:50:30|108794.7|108769.7|108797.5|108772.5|108804.7|108779.7|108791.8|108766.8|22
1738770640000|2025-02-05 15:50:40|108799.2|108774.2|108798|108773|108799.8|108774.8|108793.2|108768.2|35
1738770650000|2025-02-05 15:50:50|108799.9|108774.9|108794.4|108769.4|108801.4|108776.4|108792.8|108767.8|28
1738770660000|2025-02-05 15:51:00|108794.2|108769.2|108796|108771|108801.5|108776.5|108794.2|108769.2|28
1738770670000|2025-02-05 15:51:10|108795.1|108770.1|108779.5|108754.5|108798.8|108773.8|108776.4|108751.4|20
1738770680000|2025-02-05 15:51:20|108780.4|108755.4|108787.8|108762.8|108788.6|108763.6|108780.4|108755.4|11
1738770690000|2025-02-05 15:51:30|108786.5|108761.5|108782.8|108757.8|108788.3|108763.3|108782.8|108757.8|14
1738770700000|2025-02-05 15:51:40|108784.4|108759.4|108773.2|108748.2|108784.4|108759.4|108771.4|108746.4|28
1738770710000|2025-02-05 15:51:50|108775|108750|108756.8|108731.8|108775|108750|108751.7|108726.7|46
1738770720000|2025-02-05 15:52:00|108756.7|108731.7|108755.4|108730.4|108758|108733|108750.8|108725.8|46
1738770730000|2025-02-05 15:52:10|108754.5|108729.5|108752.6|108727.6|108757.3|108732.3|108747.7|108722.7|34
1738770740000|2025-02-05 15:52:20|108755.1|108730.1|108757|108732|108758.5|108733.5|108751.1|108726.1|35
1738770750000|2025-02-05 15:52:30|108756|108731|108746.5|108721.5|108756.9|108731.9|108746.2|108721.2|23
1738770760000|2025-02-05 15:52:40|108747.3|108722.3|108750.7|108725.7|108751.9|108726.9|108746|108721|27
1738770770000|2025-02-05 15:52:50|108749.8|108724.8|108750.5|108725.5|108750.5|108725.5|108746.2|108721.2|28
1738770780000|2025-02-05 15:53:00|108750.4|108725.4|108752|108727|108755.6|108730.6|108748.1|108723.1|18
1738770790000|2025-02-05 15:53:10|108753|108728|108754.3|108729.3|108761.8|108736.8|108751.5|108726.5|33
1738770800000|2025-02-05 15:53:20|108758.4|108733.4|108749.4|108724.4|108758.4|108733.4|108747.7|108722.7|24
1738770810000|2025-02-05 15:53:30|108748.5|108723.5|108750.2|108725.2|108750.8|108725.8|108746.6|108721.6|15
1738770820000|2025-02-05 15:53:40|108756.7|108731.7|108755.9|108730.9|108758.1|108733.1|108750.7|108725.7|22
1738770830000|2025-02-05 15:53:50|108758.1|108733.1|108762|108737|108764.3|108739.3|108750.9|108725.9|36
1738770840000|2025-02-05 15:54:00|108761|108736|108755.3|108730.3|108762.4|108737.4|108753.6|108728.6|37
1738770850000|2025-02-05 15:54:10|108754.6|108729.6|108751.4|108726.4|108758.6|108733.6|108751.4|108726.4|21
1738770860000|2025-02-05 15:54:20|108752.5|108727.5|108754.4|108729.4|108756|108731|108752.2|108727.2|25
1738770870000|2025-02-05 15:54:30|108753.6|108728.6|108757.8|108732.8|108763.3|108738.3|108751.9|108726.9|26
1738770880000|2025-02-05 15:54:40|108760|108735|108758.1|108733.1|108764.8|108739.8|108756.5|108731.5|27
1738770890000|2025-02-05 15:54:50|108754.1|108729.1|108764.1|108739.1|108766.3|108741.3|108754.1|108729.1|28
1738770900000|2025-02-05 15:55:00|108763.3|108738.3|108774|108749|108774|108749|108756|108731|38
1738770910000|2025-02-05 15:55:10|108773.9|108748.9|108795.8|108770.8|108801.7|108776.7|108761.4|108736.4|44
1738770920000|2025-02-05 15:55:20|108795.9|108770.9|108818.1|108793.1|108820.6|108795.6|108793.1|108768.1|39
1738770930000|2025-02-05 15:55:30|108816.5|108791.5|108820.8|108795.8|108823.2|108798.2|108809.9|108784.9|38
1738770940000|2025-02-05 15:55:40|108821.5|108796.5|108810.2|108785.2|108822.3|108797.3|108810.2|108785.2|18
1738770950000|2025-02-05 15:55:50|108811.2|108786.2|108823.8|108798.8|108829.6|108804.6|108810.8|108785.8|39
1738770960000|2025-02-05 15:56:00|108826.9|108801.9|108833|108808|108833|108808|108826|108801|25
1738770970000|2025-02-05 15:56:10|108832.3|108807.3|108816.8|108791.8|108832.9|108807.9|108816.8|108791.8|35
1738770980000|2025-02-05 15:56:20|108817.7|108792.7|108822.5|108797.5|108826.3|108801.3|108817.7|108792.7|34
1738770990000|2025-02-05 15:56:30|108823.4|108798.4|108840.3|108815.3|108841.2|108816.2|108821.6|108796.6|27
1738771000000|2025-02-05 15:56:40|108839.4|108814.4|108840.3|108815.3|108840.8|108815.8|108837.5|108812.5|16
1738771010000|2025-02-05 15:56:50|108839.3|108814.3|108821.7|108796.7|108841.3|108816.3|108820.8|108795.8|24
1738771020000|2025-02-05 15:57:00|108816.2|108791.2|108813.4|108788.4|108817.2|108792.2|108811.8|108786.8|22
1738771030000|2025-02-05 15:57:10|108814.5|108789.5|108818.9|108793.9|108820.6|108795.6|108813.5|108788.5|7
1738771040000|2025-02-05 15:57:20|108819.7|108794.7|108816.1|108791.1|108819.7|108794.7|108810.8|108785.8|26
1738771050000|2025-02-05 15:57:30|108814.6|108789.6|108797.7|108772.7|108816.8|108791.8|108797.6|108772.6|30
1738771060000|2025-02-05 15:57:40|108797.9|108772.9|108802.5|108777.5|108808.2|108783.2|108797.9|108772.9|19
1738771070000|2025-02-05 15:57:50|108801.9|108776.9|108793|108768|108801.9|108776.9|108773.2|108748.2|48
1738771080000|2025-02-05 15:58:00|108794|108769|108798|108773|108801.6|108776.6|108791.8|108766.8|31
1738771090000|2025-02-05 15:58:10|108798.5|108773.5|108802.9|108777.9|108811.5|108786.5|108798.5|108773.5|36
1738771100000|2025-02-05 15:58:20|108803.5|108778.5|108815.1|108790.1|108815.1|108790.1|108800.8|108775.8|28
1738771110000|2025-02-05 15:58:30|108816|108791|108809.6|108784.6|108817.5|108792.5|108809.6|108784.6|39
1738771120000|2025-02-05 15:58:40|108810.4|108785.4|108809.5|108784.5|108816.8|108791.8|108803.9|108778.9|44
1738771130000|2025-02-05 15:58:50|108808.9|108783.9|108818.6|108793.6|108821.6|108796.6|108806.3|108781.3|24
1738771140000|2025-02-05 15:59:00|108819.4|108794.4|108831.2|108806.2|108832.2|108807.2|108819.4|108794.4|26
1738771150000|2025-02-05 15:59:10|108830.5|108805.5|108817.5|108792.5|108830.5|108805.5|108815.9|108790.9|42
1738771160000|2025-02-05 15:59:20|108816.9|108791.9|108810.3|108785.3|108818.4|108793.4|108809.4|108784.4|30
1738771170000|2025-02-05 15:59:30|108809.3|108784.3|108800.1|108775.1|108810.3|108785.3|108796.8|108771.8|36
1738771180000|2025-02-05 15:59:40|108799.4|108774.4|108802.6|108777.6|108802.6|108777.6|108797.3|108772.3|29
1738771190000|2025-02-05 15:59:50|108804.4|108779.4|108801.9|108776.9|108804.7|108779.7|108797.3|108772.3|36
1738771200000|2025-02-05 16:00:00|108801.7|108776.7|108803.5|108778.5|108812.9|108787.9|108800.7|108775.7|34
1738771210000|2025-02-05 16:00:10|108805.5|108780.5|108809.1|108784.1|108813.7|108788.7|108804.6|108779.6|35
1738771220000|2025-02-05 16:00:20|108811.6|108786.6|108802.4|108777.4|108815.9|108790.9|108802.4|108777.4|43
1738771230000|2025-02-05 16:00:30|108803|108778|108812.6|108787.6|108817|108792|108803|108778|33
1738771240000|2025-02-05 16:00:40|108812|108787|108818.6|108793.6|108820.6|108795.6|108809.1|108784.1|25
1738771250000|2025-02-05 16:00:50|108822.2|108797.2|108813.7|108788.7|108822.2|108797.2|108813|108788|27
1738771260000|2025-02-05 16:01:00|108812.5|108787.5|108808.5|108783.5|108819.7|108794.7|108805.4|108780.4|39
1738771270000|2025-02-05 16:01:10|108813.2|108788.2|108813.8|108788.8|108814.1|108789.1|108809|108784|24
1738771280000|2025-02-05 16:01:20|108814.6|108789.6|108808.1|108783.1|108821|108796|108805.3|108780.3|35
1738771290000|2025-02-05 16:01:30|108810.5|108785.5|108815.3|108790.3|108817.2|108792.2|108808.1|108783.1|15
1738771300000|2025-02-05 16:01:40|108814.6|108789.6|108818.3|108793.3|108823.4|108798.4|108814.6|108789.6|29
1738771310000|2025-02-05 16:01:50|108816.7|108791.7|108817.6|108792.6|108825.4|108800.4|108816.7|108791.7|21
1738771320000|2025-02-05 16:02:00|108818.4|108793.4|108813|108788|108818.4|108793.4|108809|108784|17
1738771330000|2025-02-05 16:02:10|108813.7|108788.7|108827.8|108802.8|108827.9|108802.9|108813.7|108788.7|37
1738771340000|2025-02-05 16:02:20|108827|108802|108813.3|108788.3|108829|108804|108811.9|108786.9|27
1738771350000|2025-02-05 16:02:30|108815.3|108790.3|108821.6|108796.6|108824.4|108799.4|108815.3|108790.3|19
1738771360000|2025-02-05 16:02:40|108825|108800|108821.2|108796.2|108827|108802|108820.2|108795.2|26
1738771370000|2025-02-05 16:02:50|108823.8|108798.8|108814.6|108789.6|108824|108799|108814.6|108789.6|18
1738771380000|2025-02-05 16:03:00|108813.6|108788.6|108801.3|108776.3|108813.6|108788.6|108796.7|108771.7|31
1738771390000|2025-02-05 16:03:10|108800.4|108775.4|108801.7|108776.7|108802.9|108777.9|108789.4|108764.4|34
1738771400000|2025-02-05 16:03:20|108800.6|108775.6|108787.3|108762.3|108801.2|108776.2|108784.6|108759.6|27
1738771410000|2025-02-05 16:03:30|108786.5|108761.5|108792.4|108767.4|108795.8|108770.8|108777.2|108752.2|23
1738771420000|2025-02-05 16:03:40|108793|108768|108800.5|108775.5|108801.4|108776.4|108791.8|108766.8|11
1738771430000|2025-02-05 16:03:50|108799.4|108774.4|108799.3|108774.3|108801|108776|108797.8|108772.8|9
1738771440000|2025-02-05 16:04:00|108801.2|108776.2|108806|108781|108808.7|108783.7|108798.7|108773.7|21
1738771450000|2025-02-05 16:04:10|108805.1|108780.1|108812.5|108787.5|108812.5|108787.5|108804.8|108779.8|8
1738771460000|2025-02-05 16:04:20|108813.3|108788.3|108816.5|108791.5|108825.5|108800.5|108813.3|108788.3|22
1738771470000|2025-02-05 16:04:30|108817.5|108792.5|108809.6|108784.6|108821.7|108796.7|108805.1|108780.1|16
1738771480000|2025-02-05 16:04:40|108810.5|108785.5|108817.6|108792.6|108823.7|108798.7|108810.5|108785.5|18
1738771490000|2025-02-05 16:04:50|108816.6|108791.6|108817|108792|108819.3|108794.3|108815.8|108790.8|13
1738771500000|2025-02-05 16:05:00|108813.5|108788.5|108815.9|108790.9|108820.4|108795.4|108813.4|108788.4|19
1738771510000|2025-02-05 16:05:10|108816.8|108791.8|108818.9|108793.9|108823.6|108798.6|108816.8|108791.8|32
1738771520000|2025-02-05 16:05:20|108817.9|108792.9|108820.2|108795.2|108820.2|108795.2|108814.8|108789.8|16
1738771530000|2025-02-05 16:05:30|108819.3|108794.3|108820|108795|108835.4|108810.4|108819.3|108794.3|19
1738771540000|2025-02-05 16:05:40|108818.5|108793.5|108819.6|108794.6|108821.1|108796.1|108818.5|108793.5|10
1738771550000|2025-02-05 16:05:50|108820.4|108795.4|108806.4|108781.4|108820.4|108795.4|108806.4|108781.4|19
1738771560000|2025-02-05 16:06:00|108807.2|108782.2|108804.9|108779.9|108809.6|108784.6|108798.8|108773.8|33
1738771570000|2025-02-05 16:06:10|108805.7|108780.7|108813.4|108788.4|108815.2|108790.2|108804.6|108779.6|19
1738771580000|2025-02-05 16:06:20|108817.2|108792.2|108806.2|108781.2|108818|108793|108806.2|108781.2|18
1738771590000|2025-02-05 16:06:30|108803.7|108778.7|108809.2|108784.2|108809.2|108784.2|108803.6|108778.6|12
1738771600000|2025-02-05 16:06:40|108810|108785|108807.9|108782.9|108810.8|108785.8|108807.8|108782.8|12
1738771610000|2025-02-05 16:06:50|108806.7|108781.7|108806.8|108781.8|108807.6|108782.6|108803.3|108778.3|15
1738771620000|2025-02-05 16:07:00|108806.5|108781.5|108818.7|108793.7|108819.9|108794.9|108806.5|108781.5|20
1738771630000|2025-02-05 16:07:10|108821.3|108796.3|108830|108805|108832.6|108807.6|108820.8|108795.8|24
1738771640000|2025-02-05 16:07:20|108831.8|108806.8|108848|108823|108848|108823|108831.8|108806.8|28
1738771650000|2025-02-05 16:07:30|108849.1|108824.1|108843|108818|108852.5|108827.5|108841.5|108816.5|14
1738771660000|2025-02-05 16:07:40|108843.7|108818.7|108844.4|108819.4|108849.9|108824.9|108842.1|108817.1|13
1738771670000|2025-02-05 16:07:50|108845.4|108820.4|108842.7|108817.7|108845.4|108820.4|108841.7|108816.7|13
1738771680000|2025-02-05 16:08:00|108840.7|108815.7|108843.9|108818.9|108847.3|108822.3|108837.4|108812.4|19
1738771690000|2025-02-05 16:08:10|108843|108818|108832.7|108807.7|108843.4|108818.4|108829.1|108804.1|22
1738771700000|2025-02-05 16:08:20|108833.5|108808.5|108838.3|108813.3|108844.2|108819.2|108829.2|108804.2|26
1738771710000|2025-02-05 16:08:30|108839.4|108814.4|108833.7|108808.7|108841.5|108816.5|108833.7|108808.7|19
1738771720000|2025-02-05 16:08:40|108834.7|108809.7|108845.4|108820.4|108849.2|108824.2|108833.7|108808.7|16
1738771730000|2025-02-05 16:08:50|108844.5|108819.5|108845.6|108820.6|108845.7|108820.7|108841.9|108816.9|11
1738771740000|2025-02-05 16:09:00|108844.7|108819.7|108840.3|108815.3|108844.7|108819.7|108837.7|108812.7|23
1738771750000|2025-02-05 16:09:10|108839.5|108814.5|108828.6|108803.6|108840.5|108815.5|108828.6|108803.6|21
1738771760000|2025-02-05 16:09:20|108829.5|108804.5|108827.7|108802.7|108834.1|108809.1|108827.7|108802.7|14
1738771770000|2025-02-05 16:09:30|108828.8|108803.8|108831.5|108806.5|108832.3|108807.3|108828|108803|17
1738771780000|2025-02-05 16:09:40|108832.3|108807.3|108831|108806|108832.3|108807.3|108826.8|108801.8|15
1738771790000|2025-02-05 16:09:50|108829.4|108804.4|108832.3|108807.3|108832.3|108807.3|108827.1|108802.1|19
1738771800000|2025-02-05 16:10:00|108831.1|108806.1|108826.8|108801.8|108831.1|108806.1|108825|108800|11
1738771810000|2025-02-05 16:10:10|108827.5|108802.5|108820.6|108795.6|108827.6|108802.6|108820.6|108795.6|9
1738771820000|2025-02-05 16:10:20|108819.9|108794.9|108828.2|108803.2|108828.2|108803.2|108818|108793|22
1738771830000|2025-02-05 16:10:30|108831.1|108806.1|108827.2|108802.2|108831.1|108806.1|108823.4|108798.4|18
1738771840000|2025-02-05 16:10:40|108828.8|108803.8|108831.2|108806.2|108833|108808|108828.8|108803.8|15
1738771850000|2025-02-05 16:10:50|108832|108807|108831.8|108806.8|108834.6|108809.6|108830.9|108805.9|10
1738771860000|2025-02-05 16:11:00|108832.6|108807.6|108835.3|108810.3|108835.3|108810.3|108831.8|108806.8|6
1738771870000|2025-02-05 16:11:10|108834.4|108809.4|108875.2|108825.2|108875.2|108834.5|108832.7|108807.7|25
1738771880000|2025-02-05 16:11:20|108872.7|108847.7|108886.4|108836.4|108888.5|108852|108871.1|108831.6|18
1738771890000|2025-02-05 16:11:30|108887.2|108837.2|108882.2|108857.2|108891.3|108857.2|108876.8|108837.2|17
1738771900000|2025-02-05 16:11:40|108883.4|108858.4|108901.5|108876.5|108910.9|108878.2|108881.8|108852.3|20
1738771910000|2025-02-05 16:11:50|108900.6|108875.6|108895.9|108870.9|108900.6|108875.6|108894.8|108869.8|10
1738771920000|2025-02-05 16:12:00|108894.9|108869.9|108894.1|108869.1|108899|108874|108888.3|108863.3|24
1738771930000|2025-02-05 16:12:10|108891.6|108866.6|108895.3|108870.3|108900.5|108875.5|108891.6|108866.6|24
1738771940000|2025-02-05 16:12:20|108894.5|108869.5|108901.8|108876.8|108903.7|108878.7|108894.5|108869.5|25
1738771950000|2025-02-05 16:12:30|108902.1|108877.1|108923.7|108873.7|108925.4|108891|108902.1|108873.7|25
1738771960000|2025-02-05 16:12:40|108924.6|108874.6|108935|108910|108936.7|108911.7|108924.6|108874.6|34
1738771970000|2025-02-05 16:12:50|108935.7|108910.7|108945.3|108920.3|108948.5|108923.5|108933.3|108908.3|36
1738771980000|2025-02-05 16:13:00|108941|108916|108937.6|108912.6|108945.3|108920.3|108928.7|108903.7|42
1738771990000|2025-02-05 16:13:10|108938.9|108913.9|108939.4|108914.4|108941.3|108916.3|108935.8|108910.8|28
1738772000000|2025-02-05 16:13:20|108938.4|108913.4|108936.1|108911.1|108939.7|108914.7|108929.4|108904.4|30
1738772010000|2025-02-05 16:13:30|108935.4|108910.4|108932.9|108907.9|108940.3|108915.3|108928.9|108903.9|19
1738772020000|2025-02-05 16:13:40|108932.2|108907.2|108927.7|108902.7|108932.7|108907.7|108921.4|108896.4|28
1738772030000|2025-02-05 16:13:50|108933.5|108908.5|108927|108902|108933.5|108908.5|108921.2|108896.2|29
1738772040000|2025-02-05 16:14:00|108926.1|108901.1|108927.2|108902.2|108930|108905|108919.2|108894.2|32
1738772050000|2025-02-05 16:14:10|108928.6|108903.6|108919.7|108894.7|108931.6|108906.6|108916.8|108891.8|31
1738772060000|2025-02-05 16:14:20|108921.1|108896.1|108920.4|108895.4|108922.8|108897.8|108917.2|108892.2|17
1738772070000|2025-02-05 16:14:30|108921.3|108896.3|108921.3|108896.3|108925.8|108900.8|108919.2|108894.2|17
1738772080000|2025-02-05 16:14:40|108922.4|108897.4|108922.3|108897.3|108924.1|108899.1|108922.3|108897.3|7
1738772090000|2025-02-05 16:14:50|108923.1|108898.1|108927.2|108902.2|108928.9|108903.9|108923.1|108898.1|8
1738772100000|2025-02-05 16:15:00|108926.4|108901.4|108920.7|108895.7|108926.4|108901.4|108920.6|108895.6|29
1738772110000|2025-02-05 16:15:10|108919.4|108894.4|108922.6|108897.6|108924.3|108899.3|108916|108891|24
1738772120000|2025-02-05 16:15:20|108924.1|108899.1|108923.4|108898.4|108928.2|108903.2|108920.9|108895.9|20
1738772130000|2025-02-05 16:15:30|108922.5|108897.5|108920.2|108895.2|108922.5|108897.5|108913|108888|18
1738772140000|2025-02-05 16:15:40|108921.9|108896.9|108914.1|108889.1|108927.7|108902.7|108911|108886|35
1738772150000|2025-02-05 16:15:50|108915|108890|108925.1|108900.1|108925.7|108900.7|108912.1|108887.1|14
1738772160000|2025-02-05 16:16:00|108924.3|108899.3|108916.6|108891.6|108925.1|108900.1|108915.6|108890.6|17
1738772170000|2025-02-05 16:16:10|108917.5|108892.5|108923.7|108898.7|108923.7|108898.7|108917.5|108892.5|14
1738772180000|2025-02-05 16:16:20|108924.7|108899.7|108938.4|108913.4|108943.1|108918.1|108924.7|108899.7|20
1738772190000|2025-02-05 16:16:30|108937.1|108912.1|108940.8|108915.8|108940.8|108915.8|108935.3|108910.3|17
1738772200000|2025-02-05 16:16:40|108941.7|108916.7|108961.8|108936.8|108965.8|108940.8|108940.9|108915.9|26
1738772210000|2025-02-05 16:16:50|108961.5|108936.5|108960.9|108935.9|108964.1|108939.1|108954.4|108929.4|42
1738772220000|2025-02-05 16:17:00|108960.4|108935.4|108963.1|108938.1|108965.1|108940.1|108956.5|108931.5|35
1738772230000|2025-02-05 16:17:10|108963.9|108938.9|108960.2|108935.2|108965|108940|108955.3|108930.3|25
1738772240000|2025-02-05 16:17:20|108958.3|108933.3|108955.7|108930.7|108959|108934|108948.9|108923.9|25
1738772250000|2025-02-05 16:17:30|108953.9|108928.9|108955.5|108930.5|108959.3|108934.3|108953.9|108928.9|26
1738772260000|2025-02-05 16:17:40|108956.5|108931.5|108957.7|108932.7|108958.1|108933.1|108943.1|108918.1|24
1738772270000|2025-02-05 16:17:50|108956.8|108931.8|108961|108936|108964.4|108939.4|108954.3|108929.3|28
1738772280000|2025-02-05 16:18:00|108964.2|108939.2|108953|108928|108964.9|108939.9|108943.7|108918.7|30
1738772290000|2025-02-05 16:18:10|108953.9|108928.9|108942.9|108917.9|108953.9|108928.9|108936.8|108911.8|26
1738772300000|2025-02-05 16:18:20|108941.9|108916.9|108942|108917|108943.6|108918.6|108939.9|108914.9|13
1738772310000|2025-02-05 16:18:30|108941.1|108916.1|108938.6|108913.6|108941.3|108916.3|108938.5|108913.5|18
1738772320000|2025-02-05 16:18:40|108939.4|108914.4|108926.8|108901.8|108939.4|108914.4|108926.8|108901.8|23
1738772330000|2025-02-05 16:18:50|108925.9|108900.9|108926.1|108901.1|108926.8|108901.8|108923.7|108898.7|12
1738772340000|2025-02-05 16:19:00|108927.7|108902.7|108927.2|108902.2|108928.5|108903.5|108924.6|108899.6|12
1738772350000|2025-02-05 16:19:10|108926.1|108901.1|108925.8|108900.8|108931.3|108906.3|108924.9|108899.9|17
1738772360000|2025-02-05 16:19:20|108926.1|108901.1|108917.4|108892.4|108928.6|108903.6|108915.2|108890.2|28
1738772370000|2025-02-05 16:19:30|108916.7|108891.7|108912.8|108887.8|108916.7|108891.7|108912.6|108887.6|15
1738772380000|2025-02-05 16:19:40|108910.7|108885.7|108915.6|108890.6|108921.8|108890.9|108905.8|108868.4|20
1738772390000|2025-02-05 16:19:50|108917.5|108892.5|108910.5|108885.5|108919.5|108894.5|108910.5|108885.5|15
1738772400000|2025-02-05 16:20:00|108909.7|108884.7|108915.7|108890.7|108915.7|108890.7|108906.2|108881.2|19
1738772410000|2025-02-05 16:20:10|108914.8|108889.8|108904.6|108879.6|108914.8|108889.8|108904.3|108879.3|21
1738772420000|2025-02-05 16:20:20|108905.5|108880.5|108900.1|108875.1|108906.3|108881.3|108899.5|108874.5|16
1738772430000|2025-02-05 16:20:30|108900.9|108875.9|108889.3|108864.3|108901.8|108876.8|108887.6|108862.6|16
1738772440000|2025-02-05 16:20:40|108887.8|108862.8|108894.1|108869.1|108894.1|108869.1|108886|108861|26
1738772450000|2025-02-05 16:20:50|108894.9|108869.9|108893.1|108868.1|108894.9|108869.9|108891|108866|15
1738772460000|2025-02-05 16:21:00|108890.4|108865.4|108887.1|108862.1|108893.9|108868.9|108886.2|108861.2|26
1738772470000|2025-02-05 16:21:10|108886.2|108861.2|108881.8|108856.8|108889.2|108864.2|108881.2|108856.2|17
1738772480000|2025-02-05 16:21:20|108882.8|108857.8|108876.2|108851.2|108882.8|108857.8|108874.2|108849.2|15
1738772490000|2025-02-05 16:21:30|108875.3|108850.3|108872.9|108847.9|108878.4|108853.4|108867.2|108842.2|17
1738772500000|2025-02-05 16:21:40|108870.6|108845.6|108861.6|108836.6|108870.6|108845.6|108860.9|108835.9|21
1738772510000|2025-02-05 16:21:50|108861.9|108836.9|108854|108829|108864.5|108839.5|108852.4|108827.4|25
1738772520000|2025-02-05 16:22:00|108853.5|108828.5|108858.8|108833.8|108860.1|108835.1|108851.5|108826.5|16
1738772530000|2025-02-05 16:22:10|108860.2|108835.2|108863.3|108838.3|108873.2|108848.2|108860.2|108835.2|15
1738772540000|2025-02-05 16:22:20|108862.5|108837.5|108869.8|108844.8|108869.8|108844.8|108861.2|108836.2|17
1738772550000|2025-02-05 16:22:30|108868.8|108843.8|108881|108856|108882.7|108857.7|108866.1|108841.1|30
1738772560000|2025-02-05 16:22:40|108879.9|108854.9|108873.6|108848.6|108883.7|108858.7|108873.6|108848.6|18
1738772570000|2025-02-05 16:22:50|108874.7|108849.7|108874.9|108849.9|108875.8|108850.8|108871.1|108846.1|13
1738772580000|2025-02-05 16:23:00|108874.1|108849.1|108865.2|108840.2|108874.1|108849.1|108864.3|108839.3|17
1738772590000|2025-02-05 16:23:10|108866.3|108841.3|108864.5|108839.5|108867|108842|108862.6|108837.6|17
1738772600000|2025-02-05 16:23:20|108857.9|108832.9|108855.5|108830.5|108857.9|108832.9|108846.7|108821.7|25
1738772610000|2025-02-05 16:23:30|108856.3|108831.3|108858.7|108833.7|108861.9|108836.9|108856.3|108831.3|16
1738772620000|2025-02-05 16:23:40|108860.1|108835.1|108843.3|108818.3|108860.4|108835.4|108842|108817|22
1738772630000|2025-02-05 16:23:50|108844.7|108819.7|108844.6|108819.6|108851.2|108826.2|108840.8|108815.8|18
1738772640000|2025-02-05 16:24:00|108843.7|108818.7|108842.8|108817.8|108847.1|108822.1|108842.8|108817.8|16
1738772650000|2025-02-05 16:24:10|108841.9|108816.9|108830.1|108805.1|108841.9|108816.9|108830.1|108805.1|13
1738772660000|2025-02-05 16:24:20|108831.1|108806.1|108838|108813|108838|108813|108814.5|108789.5|28
1738772670000|2025-02-05 16:24:30|108838.8|108813.8|108841.2|108816.2|108841.5|108816.5|108822.8|108797.8|19
1738772680000|2025-02-05 16:24:40|108842.2|108817.2|108838.2|108813.2|108843.3|108818.3|108836.4|108811.4|7
1738772690000|2025-02-05 16:24:50|108839.2|108814.2|108847.3|108822.3|108847.3|108822.3|108832|108807|24
1738772700000|2025-02-05 16:25:00|108848.2|108823.2|108849.6|108824.6|108849.9|108824.9|108840.5|108815.5|7
1738772710000|2025-02-05 16:25:10|108850.7|108825.7|108850.7|108825.7|108850.7|108825.7|108839.8|108814.8|17
1738772720000|2025-02-05 16:25:20|108851.7|108826.7|108845.7|108820.7|108851.7|108826.7|108844.8|108819.8|9
1738772730000|2025-02-05 16:25:30|108844.8|108819.8|108836|108811|108844.8|108819.8|108832.8|108807.8|18
1738772740000|2025-02-05 16:25:40|108836.8|108811.8|108836.8|108811.8|108859.5|108815|108831.5|108806.5|20
1738772750000|2025-02-05 16:25:50|108837.9|108812.9|108837.2|108812.2|108839|108814|108835.2|108810.2|9
1738772760000|2025-02-05 16:26:00|108838|108813|108852|108827|108861.2|108829.3|108836.4|108811.2|23
1738772770000|2025-02-05 16:26:10|108851.2|108826.2|108844.3|108819.3|108853.4|108828.4|108844.1|108819.1|23
1738772780000|2025-02-05 16:26:20|108842.9|108817.9|108844.9|108819.9|108846.6|108821.6|108840.5|108815.5|22
1738772790000|2025-02-05 16:26:30|108845.8|108820.8|108843.7|108818.7|108849.4|108824.4|108843.7|108818.7|11
1738772800000|2025-02-05 16:26:40|108844.6|108819.6|108856|108831|108874.1|108832.4|108844.4|108817.5|34
1738772810000|2025-02-05 16:26:50|108855|108830|108844.7|108819.7|108855|108830|108844.7|108819.7|21
1738772820000|2025-02-05 16:27:00|108845.6|108820.6|108837.4|108812.4|108849|108824|108837.4|108812.4|21
1738772830000|2025-02-05 16:27:10|108839|108814|108840.3|108815.3|108841.9|108816.9|108837.5|108812.5|18
1738772840000|2025-02-05 16:27:20|108841.6|108816.6|108844.4|108819.4|108846.2|108821.2|108841.6|108816.6|19
1738772850000|2025-02-05 16:27:30|108844.6|108819.6|108837.6|108812.6|108845.3|108820.3|108837.3|108812.3|18
1738772860000|2025-02-05 16:27:40|108838.4|108813.4|108864.3|108839.3|108864.3|108839.3|108837.6|108812.6|27
1738772870000|2025-02-05 16:27:50|108863.3|108838.3|108856.8|108831.8|108863.3|108838.3|108855.9|108830.9|23
1738772880000|2025-02-05 16:28:00|108856|108831|108855.7|108830.7|108856.8|108831.8|108854.9|108829.9|6
1738772890000|2025-02-05 16:28:10|108853.8|108828.8|108855.8|108830.8|108858.2|108833.2|108852.8|108827.8|27
1738772900000|2025-02-05 16:28:20|108856.7|108831.7|108851.4|108826.4|108857.4|108832.4|108851.4|108826.4|18
1738772910000|2025-02-05 16:28:30|108850.2|108825.2|108848.7|108823.7|108850.2|108825.2|108845.6|108820.6|18
1738772920000|2025-02-05 16:28:40|108847.8|108822.8|108848.5|108823.5|108849.9|108824.9|108844.6|108819.6|17
1738772930000|2025-02-05 16:28:50|108844.6|108819.6|108846.7|108821.7|108849.5|108824.5|108844.6|108819.6|19
1738772940000|2025-02-05 16:29:00|108847.6|108822.6|108840.7|108815.7|108849.8|108824.8|108835.8|108810.8|26
1738772950000|2025-02-05 16:29:10|108841.2|108816.2|108844.3|108819.3|108844.3|108819.3|108841.2|108816.2|8
1738772960000|2025-02-05 16:29:20|108844.5|108819.5|108846.8|108821.8|108846.9|108821.9|108844.3|108819.3|8
1738772970000|2025-02-05 16:29:30|108845|108820|108844.8|108819.8|108850.9|108825.9|108844.8|108819.8|12
1738772980000|2025-02-05 16:29:40|108842.3|108817.3|108846.5|108821.5|108846.5|108821.5|108838.4|108813.4|15
1738772990000|2025-02-05 16:29:50|108851.1|108826.1|108865.4|108840.4|108871.1|108846.1|108845.4|108820.4|46
1738773000000|2025-02-05 16:30:00|108866.2|108841.2|108853.1|108828.1|108870.5|108845.5|108852.3|108827.3|43
1738773010000|2025-02-05 16:30:10|108852.9|108827.9|108845.5|108820.5|108868.3|108830.3|108843.6|108818.3|47
1738773020000|2025-02-05 16:30:20|108843.8|108818.8|108840.4|108815.4|108848.9|108823.9|108840.4|108815.4|35
1738773030000|2025-02-05 16:30:30|108842.2|108817.2|108849.4|108824.4|108853.4|108828.4|108839.3|108814.3|29
1738773040000|2025-02-05 16:30:40|108847.5|108822.5|108846.1|108821.1|108854.4|108829.4|108841.8|108816.8|33
1738773050000|2025-02-05 16:30:50|108847|108822|108845.8|108820.8|108847.9|108822.9|108842.9|108817.9|8
1738773060000|2025-02-05 16:31:00|108843.3|108818.3|108842.1|108817.1|108843.3|108818.3|108838.4|108813.4|9
1738773070000|2025-02-05 16:31:10|108842.9|108817.9|108840.6|108815.6|108844.8|108819.8|108838.1|108813.1|23
1738773080000|2025-02-05 16:31:20|108841.4|108816.4|108840.2|108815.2|108843.1|108818.1|108838.7|108813.7|11
1738773090000|2025-02-05 16:31:30|108839.7|108814.7|108844.4|108819.4|108844.4|108819.4|108839.7|108814.7|9
1738773100000|2025-02-05 16:31:40|108843.5|108818.5|108838.6|108813.6|108843.5|108818.5|108837.9|108812.9|4
1738773110000|2025-02-05 16:31:50|108837.9|108812.9|108841|108816|108848.6|108823.6|108834.8|108809.8|18
1738773120000|2025-02-05 16:32:00|108840.1|108815.1|108836.4|108811.4|108840.1|108815.1|108835.5|108810.5|15
1738773130000|2025-02-05 16:32:10|108833.7|108808.7|108840.6|108815.6|108840.6|108815.6|108833.7|108808.7|9
1738773140000|2025-02-05 16:32:20|108841.5|108816.5|108840.4|108815.4|108843.9|108818.9|108839.7|108814.7|18
1738773150000|2025-02-05 16:32:30|108839.5|108814.5|108843.1|108818.1|108844|108819|108837.8|108812.8|7
1738773160000|2025-02-05 16:32:40|108842.3|108817.3|108827.2|108802.2|108842.3|108817.3|108823.5|108798.5|11
1738773170000|2025-02-05 16:32:50|108828|108803|108828.3|108803.3|108829.9|108804.9|108824.6|108799.6|34
1738773180000|2025-02-05 16:33:00|108829.1|108804.1|108843.4|108818.4|108843.4|108818.4|108826.9|108801.9|24
1738773190000|2025-02-05 16:33:10|108844.1|108819.1|108837.5|108812.5|108846.3|108821.3|108836.5|108811.5|14
1738773200000|2025-02-05 16:33:20|108836.6|108811.6|108835.6|108810.6|108839.5|108814.5|108830.9|108805.9|29
1738773210000|2025-02-05 16:33:30|108834.7|108809.7|108832.9|108807.9|108834.7|108809.7|108829.9|108804.9|8
1738773220000|2025-02-05 16:33:40|108832.1|108807.1|108826.1|108801.1|108832.1|108807.1|108825.8|108800.8|17
1738773230000|2025-02-05 16:33:50|108827|108802|108822.5|108797.5|108827|108802|108822.5|108797.5|11
1738773240000|2025-02-05 16:34:00|108821.6|108796.6|108821.3|108796.3|108824.2|108799.2|108821.2|108796.2|16
1738773250000|2025-02-05 16:34:10|108822.7|108797.7|108823.7|108798.7|108824.2|108799.2|108817.9|108792.9|20
1738773260000|2025-02-05 16:34:20|108821.3|108796.3|108821.8|108796.8|108827.9|108802.9|108821.3|108796.3|9
1738773270000|2025-02-05 16:34:30|108820.8|108795.8|108816.9|108791.9|108822.6|108797.6|108816.1|108791.1|19
1738773280000|2025-02-05 16:34:40|108818.7|108793.7|108820.3|108795.3|108829.2|108804.2|108816.9|108791.9|22
1738773290000|2025-02-05 16:34:50|108821.1|108796.1|108825.1|108800.1|108825.5|108800.5|108817.9|108792.9|30
1738773300000|2025-02-05 16:35:00|108824.2|108799.2|108814.4|108789.4|108824.2|108799.2|108811.9|108786.9|15
1738773310000|2025-02-05 16:35:10|108813.6|108788.6|108811.1|108786.1|108813.6|108788.6|108810|108785|24
1738773320000|2025-02-05 16:35:20|108810.5|108785.5|108809.9|108784.9|108812.1|108787.1|108803.3|108778.3|18
1738773330000|2025-02-05 16:35:30|108811.2|108786.2|108814.9|108789.9|108818|108793|108806.3|108781.3|20
1738773340000|2025-02-05 16:35:40|108814.5|108789.5|108826.1|108801.1|108826.1|108801.1|108814.5|108789.5|20
1738773350000|2025-02-05 16:35:50|108826.9|108801.9|108832.8|108807.8|108833.7|108808.7|108824.1|108799.1|27
1738773360000|2025-02-05 16:36:00|108834.4|108809.4|108832.1|108807.1|108834.4|108809.4|108831.2|108806.2|5
1738773370000|2025-02-05 16:36:10|108833|108808|108851|108826|108851|108826|108833|108808|15
1738773380000|2025-02-05 16:36:20|108850.2|108825.2|108861.7|108836.7|108863.7|108838.7|108849.4|108824.4|15
1738773390000|2025-02-05 16:36:30|108860.6|108835.6|108848.1|108823.1|108860.6|108835.6|108848.1|108823.1|12
1738773400000|2025-02-05 16:36:40|108848.9|108823.9|108848.2|108823.2|108848.9|108823.9|108847.2|108822.2|4
1738773410000|2025-02-05 16:36:50|108846.7|108821.7|108844.3|108819.3|108846.7|108821.7|108843.2|108818.2|7
1738773420000|2025-02-05 16:37:00|108846.9|108821.9|108840.6|108815.6|108847.7|108822.7|108839.7|108814.7|16
1738773430000|2025-02-05 16:37:10|108841.6|108816.6|108844.9|108819.9|108846.9|108821.9|108841.6|108816.6|8
1738773440000|2025-02-05 16:37:20|108845.7|108820.7|108850.9|108825.9|108860.3|108835.3|108845.7|108820.7|19
1738773450000|2025-02-05 16:37:30|108850|108825|108853.3|108828.3|108854.6|108829.6|108843.3|108818.3|16
1738773460000|2025-02-05 16:37:40|108852.6|108827.6|108850|108825|108852.6|108827.6|108847.6|108822.6|8
1738773470000|2025-02-05 16:37:50|108853.2|108828.2|108852.2|108827.2|108856.7|108831.7|108851.2|108826.2|12
1738773480000|2025-02-05 16:38:00|108851.3|108826.3|108850.4|108825.4|108851.3|108826.3|108847.8|108822.8|10
1738773490000|2025-02-05 16:38:10|108849.5|108824.5|108850.4|108825.4|108851.5|108826.5|108849.5|108824.5|10
1738773500000|2025-02-05 16:38:20|108851.3|108826.3|108848.4|108823.4|108854.2|108829.2|108848.4|108823.4|7
1738773510000|2025-02-05 16:38:30|108849.6|108824.6|108852.9|108827.9|108856.2|108831.2|108849.6|108824.6|3
1738773520000|2025-02-05 16:38:40|108853.8|108828.8|108844.5|108819.5|108853.8|108828.8|108843.6|108818.6|17
1738773530000|2025-02-05 16:38:50|108843.8|108818.8|108845.4|108820.4|108847.1|108822.1|108843.7|108818.7|11
1738773540000|2025-02-05 16:39:00|108846.2|108821.2|108843.4|108818.4|108846.2|108821.2|108837.6|108812.6|19
1738773550000|2025-02-05 16:39:10|108842.6|108817.6|108838.2|108813.2|108842.6|108817.6|108837.3|108812.3|7
1738773560000|2025-02-05 16:39:20|108837.1|108812.1|108838.7|108813.7|108839.4|108814.4|108834.1|108809.1|14
1738773570000|2025-02-05 16:39:30|108837.7|108812.7|108839.7|108814.7|108841.6|108816.6|108837.7|108812.7|9
1738773580000|2025-02-05 16:39:40|108838.9|108813.9|108839.8|108814.8|108839.8|108814.8|108837.3|108812.3|6
1738773590000|2025-02-05 16:39:50|108840.6|108815.6|108840|108815|108840.9|108815.9|108838.3|108813.3|9
1738773600000|2025-02-05 16:40:00|108839.1|108814.1|108838.7|108813.7|108844.1|108819.1|108838.3|108813.3|16
1738773610000|2025-02-05 16:40:10|108845.4|108820.4|108858.5|108833.5|108860.1|108835.1|108844.2|108819.2|24
1738773620000|2025-02-05 16:40:20|108857.6|108832.6|108887|108837|108887|108847|108857.6|108831.3|27
1738773630000|2025-02-05 16:40:30|108878.1|108853.1|108876.8|108851.8|108879.7|108854.7|108871.5|108846.5|16
1738773640000|2025-02-05 16:40:40|108875.9|108850.9|108877.1|108852.1|108882.3|108857.3|108875.9|108850.9|21
1738773650000|2025-02-05 16:40:50|108876.1|108851.1|108876.5|108851.5|108877.1|108852.1|108874.5|108849.5|12
1738773660000|2025-02-05 16:41:00|108875.7|108850.7|108878.6|108853.6|108878.6|108853.6|108874|108849|9
1738773670000|2025-02-05 16:41:10|108879.4|108854.4|108881.5|108856.5|108886.5|108861.5|108879.4|108854.4|23
1738773680000|2025-02-05 16:41:20|108882.8|108857.8|108883.6|108858.6|108884.5|108859.5|108881|108856|20
1738773690000|2025-02-05 16:41:30|108884.5|108859.5|108882.3|108857.3|108885|108860|108881.9|108856.9|14
1738773700000|2025-02-05 16:41:40|108881.1|108856.1|108880.1|108855.1|108891.5|108866.5|108879.9|108854.9|29
1738773710000|2025-02-05 16:41:50|108882.6|108857.6|108887.3|108862.3|108888.7|108863.7|108881.9|108856.9|19
1738773720000|2025-02-05 16:42:00|108888.7|108863.7|108877.2|108852.2|108888.8|108863.8|108877.2|108852.2|26
1738773730000|2025-02-05 16:42:10|108876.3|108851.3|108886.7|108861.7|108887.7|108862.7|108876.3|108851.3|21
1738773740000|2025-02-05 16:42:20|108887.1|108862.1|108892.9|108867.9|108899.5|108874.5|108887.1|108862.1|21
1738773750000|2025-02-05 16:42:30|108891.2|108866.2|108893.8|108868.8|108894.7|108869.7|108891.1|108866.1|16
1738773760000|2025-02-05 16:42:40|108892.9|108867.9|108899.9|108874.9|108902.9|108877.9|108892.7|108867.7|21
1738773770000|2025-02-05 16:42:50|108899.1|108874.1|108898.1|108873.1|108899.9|108874.9|108897.2|108872.2|7
1738773780000|2025-02-05 16:43:00|108897.2|108872.2|108902.8|108877.8|108907.4|108882.4|108896.4|108871.4|14
1738773790000|2025-02-05 16:43:10|108901.8|108876.8|108900.2|108875.2|108901.8|108876.8|108898.4|108873.4|7
1738773820000|2025-02-05 16:43:40|108925|108845|108911.8|108861.8|108925|108861.8|108911.8|108845|2
1738773830000|2025-02-05 16:43:50|108900.2|108875.2|108908|108858|108908.9|108876.7|108893|108857.9|6
1738773840000|2025-02-05 16:44:00|108908.7|108858.7|108894.4|108869.4|108911|108871.5|108893.1|108853.9|15
1738773850000|2025-02-05 16:44:10|108895.3|108870.3|108886.6|108861.6|108895.3|108870.3|108886.5|108861.5|28
1738773860000|2025-02-05 16:44:20|108890.1|108865.1|108894.4|108869.4|108899.4|108874.4|108886.5|108861.5|25
1738773870000|2025-02-05 16:44:30|108893.5|108868.5|108884.2|108859.2|108893.5|108868.5|108873.6|108848.6|25
1738773880000|2025-02-05 16:44:40|108883.5|108858.5|108882.9|108857.9|108894|108869|108881.2|108856.2|12
1738773890000|2025-02-05 16:44:50|108885.7|108860.7|108891.2|108866.2|108895.4|108870.4|108883.7|108858.7|26
1738773900000|2025-02-05 16:45:00|108895.4|108870.4|108911.4|108886.4|108917.1|108892.1|108891.2|108866.2|47
1738773910000|2025-02-05 16:45:10|108912.9|108887.9|108905.4|108880.4|108912.9|108887.9|108902|108877|25
1738773920000|2025-02-05 16:45:20|108904.7|108879.7|108904.2|108879.2|108904.7|108879.7|108900|108875|12
1738773930000|2025-02-05 16:45:30|108905.1|108880.1|108905.4|108880.4|108907.7|108882.7|108904.6|108879.6|11
1738773940000|2025-02-05 16:45:40|108904.4|108879.4|108905.4|108880.4|108905.4|108880.4|108904.4|108879.4|6
1738773950000|2025-02-05 16:45:50|108904.5|108879.5|108912.5|108887.5|108929.2|108889.6|108902.6|108874.5|19
1738773960000|2025-02-05 16:46:00|108911.7|108886.7|108921.4|108896.4|108923.5|108898.5|108910.6|108885.6|34
1738773970000|2025-02-05 16:46:10|108920.5|108895.5|108909.9|108884.9|108920.7|108895.7|108908.2|108883.2|32
1738773980000|2025-02-05 16:46:20|108912.7|108887.7|108917.5|108892.5|108921.2|108896.2|108910.2|108885.2|27
1738773990000|2025-02-05 16:46:30|108916.8|108891.8|108910.5|108885.5|108917.7|108892.7|108910.1|108885.1|28
1738774000000|2025-02-05 16:46:40|108909.3|108884.3|108903.4|108878.4|108914.9|108889.9|108903.4|108878.4|28
1738774010000|2025-02-05 16:46:50|108902.9|108877.9|108910.2|108885.2|108912.7|108887.7|108902.9|108877.9|16
1738774020000|2025-02-05 16:47:00|108909.4|108884.4|108924.7|108899.7|108927.3|108902.3|108908.6|108883.6|26
1738774030000|2025-02-05 16:47:10|108924.2|108899.2|108931|108906|108935.1|108910.1|108924.2|108899.2|17
1738774040000|2025-02-05 16:47:20|108930.1|108905.1|108933|108908|108934.9|108909.9|108926.2|108901.2|10
1738774050000|2025-02-05 16:47:30|108934.5|108909.5|108949.9|108924.9|108952.2|108927.2|108933.8|108908.8|25
1738774060000|2025-02-05 16:47:40|108953.6|108928.6|108960.5|108935.5|108962.3|108937.3|108944.8|108919.8|28
1738774070000|2025-02-05 16:47:50|108959.6|108934.6|108947.9|108922.9|108959.6|108934.6|108946.2|108921.2|29
1738774080000|2025-02-05 16:48:00|108946.9|108921.9|108952.4|108927.4|108952.4|108927.4|108942.7|108917.7|20
1738774090000|2025-02-05 16:48:10|108953.3|108928.3|108957.8|108932.8|108961.8|108936.8|108953|108928|24
1738774100000|2025-02-05 16:48:20|108957|108932|108952.7|108927.7|108957|108932|108948.9|108923.9|18
1738774110000|2025-02-05 16:48:30|108953.6|108928.6|108950.5|108925.5|108956.3|108931.3|108949.5|108924.5|19
1738774120000|2025-02-05 16:48:40|108949.1|108924.1|108943.5|108918.5|108951.3|108926.3|108943.5|108918.5|12
1738774130000|2025-02-05 16:48:50|108944|108919|108922.8|108897.8|108944|108919|108917.5|108892.5|29
1738774140000|2025-02-05 16:49:00|108925|108900|108924|108899|108926.4|108901.4|108920.3|108895.3|11
1738774150000|2025-02-05 16:49:10|108924.8|108899.8|108925.1|108900.1|108925.8|108900.8|108924.1|108899.1|11
1738774160000|2025-02-05 16:49:20|108926|108901|108924.5|108899.5|108927.5|108902.5|108921.6|108896.6|12
1738774170000|2025-02-05 16:49:30|108926.3|108901.3|108939.9|108889.9|108943.7|108902.3|108925.5|108889.9|17
1738774180000|2025-02-05 16:49:40|108938.9|108888.9|108938.7|108888.7|108938.9|108888.9|108938.7|108888.7|2
1738774190000|2025-02-05 16:49:50|108938.1|108888.1|108919.4|108894.4|108938.1|108894.4|108916.4|108882.9|10
1738774200000|2025-02-05 16:50:00|108916.7|108891.7|108927.2|108877.2|108932.8|108896|108910.7|108873.7|26
1738774210000|2025-02-05 16:50:10|108923.9|108873.9|108938.7|108888.7|108944|108894|108923.9|108873.9|31
1738774220000|2025-02-05 16:50:20|108937.6|108887.6|108919.5|108894.5|108937.6|108898.2|108915.6|108879.8|29
1738774230000|2025-02-05 16:50:30|108915.5|108890.5|108935.6|108885.6|108936.6|108894.3|108914.2|108880.2|28
1738774240000|2025-02-05 16:50:40|108935.5|108885.5|108918.8|108893.8|108935.6|108893.8|108914.7|108884.6|15
1738774250000|2025-02-05 16:50:50|108919.7|108894.7|108940.6|108890.6|108941.6|108896.7|108915.5|108886.7|18
1738774260000|2025-02-05 16:51:00|108939.6|108889.6|108936.5|108886.5|108940|108890|108936.5|108886.5|14
1738774270000|2025-02-05 16:51:10|108937.2|108887.2|108909.9|108884.9|108937.3|108894.2|108909.1|108877.6|32
1738774280000|2025-02-05 16:51:20|108923.7|108873.7|108909.5|108884.5|108925.5|108886.4|108908.9|108871.7|17
1738774290000|2025-02-05 16:51:30|108916.1|108891.1|108918.8|108893.8|108921.5|108896.5|108911.9|108886.9|19
1738774300000|2025-02-05 16:51:40|108919.8|108894.8|108920|108895|108921.2|108896.2|108912.6|108887.6|25
1738774310000|2025-02-05 16:51:50|108915.5|108890.5|108921.1|108871.1|108922.9|108894.7|108907.8|108869.4|33
1738774320000|2025-02-05 16:52:00|108919.6|108869.6|108912.8|108862.8|108919.9|108869.9|108911.3|108861.3|25
1738774330000|2025-02-05 16:52:10|108912|108862|108907.5|108857.5|108912|108862|108904.5|108854.5|19
1738774340000|2025-02-05 16:52:20|108906.5|108856.5|108911.8|108861.8|108911.8|108861.8|108904.4|108854.4|18
1738774350000|2025-02-05 16:52:30|108910.7|108860.7|108911.4|108861.4|108911.7|108861.7|108907.4|108857.4|27
1738774360000|2025-02-05 16:52:40|108910.6|108860.6|108906.2|108856.2|108911.4|108861.4|108905.4|108855.4|12
1738774370000|2025-02-05 16:52:50|108907|108857|108916|108866|108917.5|108867.5|108907|108857|25
1738774380000|2025-02-05 16:53:00|108915.1|108865.1|108916|108866|108918.8|108868.8|108914.7|108864.7|25
1738774390000|2025-02-05 16:53:10|108914.4|108864.4|108910.1|108860.1|108915.2|108865.2|108909|108859|12
1738774400000|2025-02-05 16:53:20|108909.3|108859.3|108906.1|108856.1|108909.3|108859.3|108901.7|108851.7|15
1738774410000|2025-02-05 16:53:30|108907.1|108857.1|108906|108856|108909.3|108859.3|108905|108855|21
1738774420000|2025-02-05 16:53:40|108905.1|108855.1|108904.3|108854.3|108906.6|108856.6|108903.2|108853.2|24
1738774430000|2025-02-05 16:53:50|108905.3|108855.3|108903.5|108853.5|108905.4|108855.4|108903.5|108853.5|14
1738774440000|2025-02-05 16:54:00|108905.5|108855.5|108912.4|108862.4|108914.7|108864.7|108905.2|108855.2|26
1738774450000|2025-02-05 16:54:10|108911|108861|108919.3|108869.3|108919.3|108869.3|108910.5|108860.5|19
1738774460000|2025-02-05 16:54:20|108920.2|108870.2|108905.3|108880.3|108920.2|108884|108905|108870.2|10
1738774470000|2025-02-05 16:54:30|108906|108881|108920.7|108870.7|108920.7|108884.1|108903.5|108869|16
1738774480000|2025-02-05 16:54:40|108921.6|108871.6|108919.7|108869.7|108921.6|108871.6|108919.7|108869.7|5
1738774490000|2025-02-05 16:54:50|108920.6|108870.6|108904.4|108879.4|108921.9|108882.7|108902.5|108867|18
1738774500000|2025-02-05 16:55:00|108902.8|108877.8|108908.5|108883.5|108909.5|108884.5|108900.1|108875.1|18
1738774510000|2025-02-05 16:55:10|108907.7|108882.7|108913.5|108888.5|108913.5|108888.5|108906.9|108881.9|22
1738774520000|2025-02-05 16:55:20|108911.5|108886.5|108909.4|108859.4|108914.7|108889.3|108898.3|108859.4|27
1738774530000|2025-02-05 16:55:30|108910.9|108860.9|108907.5|108857.5|108910.9|108860.9|108904.9|108854.9|24
1738774540000|2025-02-05 16:55:40|108908.5|108858.5|108911.5|108861.5|108913|108863|108908.5|108858.5|22
1738774550000|2025-02-05 16:55:50|108912.3|108862.3|108906.1|108881.1|108915.7|108882.2|108902.3|108862.3|12
1738774560000|2025-02-05 16:56:00|108905.2|108880.2|108905.2|108880.2|108905.2|108880.2|108905.2|108880.2|1
1738774570000|2025-02-05 16:56:10|108908.6|108883.6|108907.3|108882.3|108925|108884.1|108904.9|108869.9|21
1738774580000|2025-02-05 16:56:20|108906.5|108881.5|108924.2|108874.2|108926.2|108887.5|108905.7|108870.4|17
1738774590000|2025-02-05 16:56:30|108924.3|108874.3|108926.5|108901.5|108926.5|108901.5|108918|108874.3|12
1738774600000|2025-02-05 16:56:40|108925.7|108900.7|108925.7|108900.7|108926.7|108901.7|108924.4|108899.4|7
1738774610000|2025-02-05 16:56:50|108924.2|108899.2|108923.3|108898.3|108924.2|108899.2|108917.4|108892.4|16
1738774620000|2025-02-05 16:57:00|108924.2|108899.2|108922.8|108897.8|108925.1|108900.1|108921.2|108896.2|12
1738774630000|2025-02-05 16:57:10|108922.2|108897.2|108917.8|108892.8|108922.2|108897.2|108917.2|108892.2|21
1738774640000|2025-02-05 16:57:20|108919|108894|108920.8|108895.8|108920.8|108895.8|108917.2|108892.2|13
1738774650000|2025-02-05 16:57:30|108919.9|108894.9|108913.2|108888.2|108919.9|108894.9|108907.4|108882.4|29
1738774660000|2025-02-05 16:57:40|108914.1|108889.1|108916.9|108891.9|108919.5|108894.5|108909.7|108884.7|36
1738774670000|2025-02-05 16:57:50|108915.1|108890.1|108906.7|108881.7|108917.4|108892.4|108906.2|108881.2|34
1738774680000|2025-02-05 16:58:00|108905.7|108880.7|108916|108891|108917.8|108892.8|108904.5|108879.5|33
1738774690000|2025-02-05 16:58:10|108916.2|108891.2|108910.8|108885.8|108918.7|108893.7|108909.1|108884.1|45
1738774700000|2025-02-05 16:58:20|108912.5|108887.5|108903.1|108878.1|108914|108889|108901.7|108876.7|33
1738774710000|2025-02-05 16:58:30|108905.3|108880.3|108902.4|108877.4|108916|108891|108901|108876|38
1738774720000|2025-02-05 16:58:40|108903.4|108878.4|108904.6|108879.6|108909.4|108884.4|108900.6|108875.6|28
1738774730000|2025-02-05 16:58:50|108905.8|108880.8|108901.4|108876.4|108908.8|108883.8|108900.4|108875.4|21
1738774740000|2025-02-05 16:59:00|108900.6|108875.6|108901|108876|108902.1|108877.1|108899.7|108874.7|34
1738774750000|2025-02-05 16:59:10|108896.9|108871.9|108897.1|108872.1|108897.6|108872.6|108896.4|108871.4|6
1738774760000|2025-02-05 16:59:20|108896.1|108871.1|108899.5|108849.5|108902.8|108872.1|108888.2|108847.2|25
1738774770000|2025-02-05 16:59:30|108901.1|108851.1|108900.3|108850.3|108901.5|108851.5|108897.2|108847.2|20
1738774780000|2025-02-05 16:59:40|108901.5|108851.5|108892.4|108842.4|108902.8|108852.8|108891.2|108841.2|35
1738774790000|2025-02-05 16:59:50|108893.4|108843.4|108895.8|108845.8|108897.3|108847.3|108892.4|108842.4|9
1738774800000|2025-02-05 17:00:00|108894.7|108844.7|108898.8|108848.8|108899.9|108849.9|108891.1|108841.1|33
1738774810000|2025-02-05 17:00:10|108899.3|108849.3|108888.3|108838.3|108899.6|108849.6|108886.3|108836.3|29
1738774820000|2025-02-05 17:00:20|108886.1|108836.1|108883.4|108833.4|108887.3|108837.3|108881.9|108831.9|35
1738774830000|2025-02-05 17:00:30|108880|108830|108881.5|108831.5|108881.6|108831.6|108877.6|108827.6|9
1738774840000|2025-02-05 17:00:40|108879.4|108829.4|108878.5|108828.5|108879.4|108829.4|108878.4|108828.4|6
1738774850000|2025-02-05 17:00:50|108876.5|108826.5|108873.4|108823.4|108876.5|108826.5|108868.5|108818.5|15
1738774860000|2025-02-05 17:01:00|108872.7|108822.7|108870|108820|108876.1|108826.1|108868.1|108818.1|24
1738774870000|2025-02-05 17:01:10|108867.9|108817.9|108864.4|108814.4|108871.3|108821.3|108858.5|108808.5|23
1738774880000|2025-02-05 17:01:20|108862.4|108812.4|108852|108827|108866.7|108829.2|108850|108812.4|51
1738774890000|2025-02-05 17:01:30|108851.9|108826.9|108863.8|108813.8|108866|108827.9|108849.7|108811.8|35
1738774900000|2025-02-05 17:01:40|108864.9|108814.9|108861.7|108811.7|108865.8|108828.2|108848.8|108808.2|39
1738774910000|2025-02-05 17:01:50|108862.5|108812.5|108869.1|108819.1|108869.1|108827.9|108851.2|108808.5|37
1738774920000|2025-02-05 17:02:00|108865.2|108815.2|108863.8|108813.8|108870.3|108828.8|108851.4|108812.5|28
1738774930000|2025-02-05 17:02:10|108867.3|108817.3|108864.2|108814.2|108870.1|108831.3|108851.9|108813.4|47
1738774940000|2025-02-05 17:02:20|108868|108818|108858.7|108808.7|108868|108828|108850.1|108807.6|42
1738774950000|2025-02-05 17:02:30|108864.2|108814.2|108863.5|108813.5|108867|108817|108860.9|108810.9|30
1738774960000|2025-02-05 17:02:40|108865.1|108815.1|108849.3|108824.3|108866|108827.1|108849.1|108812|27
1738774970000|2025-02-05 17:02:50|108852.3|108827.3|108870.3|108820.3|108871.3|108828.1|108850.9|108813.7|16
1738774980000|2025-02-05 17:03:00|108868|108818|108858.7|108808.7|108868|108831.6|108848.5|108807.2|20
1738774990000|2025-02-05 17:03:10|108858.4|108808.4|108858.2|108808.2|108860.6|108810.6|108857.2|108807.2|15
1738775000000|2025-02-05 17:03:20|108857.4|108807.4|108861.6|108811.6|108864.6|108814.6|108857.4|108807.4|25
1738775010000|2025-02-05 17:03:30|108862.4|108812.4|108860.8|108810.8|108863.4|108813.4|108858.8|108808.8|20
1738775020000|2025-02-05 17:03:40|108858.6|108808.6|108858.2|108808.2|108864.4|108814.4|108857|108807|20
1738775030000|2025-02-05 17:03:50|108858.9|108808.9|108859.2|108809.2|108860.7|108810.7|108856.5|108806.5|9
1738775040000|2025-02-05 17:04:00|108860.2|108810.2|108861.8|108811.8|108861.8|108811.8|108856.4|108806.4|21
1738775050000|2025-02-05 17:04:10|108859.3|108809.3|108871.5|108821.5|108871.6|108821.6|108859.3|108809.3|19
1738775060000|2025-02-05 17:04:20|108873.4|108823.4|108874.8|108824.8|108874.8|108824.8|108872.4|108822.4|5
1738775070000|2025-02-05 17:04:30|108873.8|108823.8|108873.8|108823.8|108873.8|108823.8|108873.8|108823.8|1
1738775080000|2025-02-05 17:04:40|108873.6|108823.6|108867.8|108817.8|108873.6|108828.5|108851.7|108817|25
1738775090000|2025-02-05 17:04:50|108868.5|108818.5|108849.8|108824.8|108868.5|108830.5|108847.7|108806.4|39
1738775100000|2025-02-05 17:05:00|108848.5|108823.5|108849.2|108799.2|108860.1|108823.5|108844.7|108795.4|43
1738775110000|2025-02-05 17:05:10|108849.4|108799.4|108853.7|108803.7|108855.4|108805.4|108846.3|108796.3|42
1738775120000|2025-02-05 17:05:20|108854.4|108804.4|108853.4|108803.4|108854.6|108804.6|108851.1|108801.1|22
1738775130000|2025-02-05 17:05:30|108851|108801|108844.2|108794.2|108851|108801|108843.2|108793.2|12
1738775140000|2025-02-05 17:05:40|108830|108805|108828.2|108803.2|108836.8|108808.7|108826.1|108786.8|18
1738775150000|2025-02-05 17:05:50|108826.9|108801.9|108829.2|108804.2|108829.2|108804.2|108823.2|108798.2|33
1738775160000|2025-02-05 17:06:00|108828.5|108803.5|108818|108793|108837.8|108803.5|108818|108779.5|40
1738775170000|2025-02-05 17:06:10|108819|108794|108822.9|108797.9|108836.9|108800.3|108817.3|108779.5|49
1738775180000|2025-02-05 17:06:20|108821.2|108796.2|108818.2|108793.2|108828.4|108801.5|108806.4|108778.4|56
1738775190000|2025-02-05 17:06:30|108819.2|108794.2|108822.8|108797.8|108834.6|108798.8|108817.7|108784.6|45
1738775200000|2025-02-05 17:06:40|108825.4|108800.4|108829|108804|108842.5|108804|108822.6|108789.5|22
1738775210000|2025-02-05 17:06:50|108830.1|108805.1|108829|108804|108830.1|108805.1|108829|108804|4
1738775220000|2025-02-05 17:07:00|108830|108805|108845.7|108795.7|108845.7|108807.4|108830|108792.1|10
1738775230000|2025-02-05 17:07:10|108847|108797|108844.3|108819.3|108859.3|108825.8|108842.3|108797|24
1738775240000|2025-02-05 17:07:20|108857.6|108807.6|108854.6|108804.6|108858.8|108826|108847.3|108804.6|12
1738775250000|2025-02-05 17:07:30|108855.8|108805.8|108851.7|108801.7|108855.8|108805.8|108850.7|108800.7|8
1738775260000|2025-02-05 17:07:40|108852.9|108802.9|108859.2|108809.2|108860.4|108824.3|108846.7|108802.9|15
1738775270000|2025-02-05 17:07:50|108858.2|108808.2|108857.9|108807.9|108865.2|108815.2|108855.5|108805.5|27
1738775280000|2025-02-05 17:08:00|108859|108809|108852.8|108802.8|108859|108822.6|108846|108800.2|17
1738775290000|2025-02-05 17:08:10|108853|108803|108848.3|108798.3|108853|108803|108848.3|108798.3|13
1738775300000|2025-02-05 17:08:20|108849.7|108799.7|108849|108799|108850.8|108812.2|108834.9|108793.4|11
1738775310000|2025-02-05 17:08:30|108850|108800|108852.7|108802.7|108854.9|108804.9|108850|108800|9
1738775320000|2025-02-05 17:08:40|108851.9|108801.9|108861.8|108811.8|108862|108812|108851.9|108801.9|19
1738775330000|2025-02-05 17:08:50|108863|108813|108855|108805|108863.3|108813.3|108855|108805|10
1738775340000|2025-02-05 17:09:00|108853.9|108803.9|108850.7|108800.7|108857.2|108807.2|108850.7|108800.7|11
1738775350000|2025-02-05 17:09:10|108851.9|108801.9|108851.4|108801.4|108856.5|108806.5|108851.4|108801.4|5
1738775360000|2025-02-05 17:09:20|108852.6|108802.6|108850.5|108800.5|108853.4|108803.4|108850.5|108800.5|5
1738775370000|2025-02-05 17:09:30|108851.3|108801.3|108846.4|108796.4|108852.7|108802.7|108846.4|108796.4|11
1738775390000|2025-02-05 17:09:50|108845.2|108795.2|108851.8|108801.8|108851.8|108801.8|108843.1|108793.1|13
1738775400000|2025-02-05 17:10:00|108850.7|108800.7|108850.6|108825.6|108853.2|108828.2|108846.2|108796.2|33
1738775410000|2025-02-05 17:10:10|108852.7|108827.7|108851.5|108826.5|108856.1|108831.1|108849.1|108824.1|22
1738775420000|2025-02-05 17:10:20|108852.4|108827.4|108851.6|108826.6|108852.6|108827.6|108850.4|108825.4|4
1738775430000|2025-02-05 17:10:30|108848.6|108823.6|108847.2|108822.2|108849.3|108824.3|108847.2|108822.2|14
1738775440000|2025-02-05 17:10:40|108849.3|108824.3|108847.9|108822.9|108855.7|108824.3|108843|108804.8|12
1738775450000|2025-02-05 17:10:50|108845.9|108820.9|108849.3|108824.3|108857|108825.3|108842.5|108805|16
1738775460000|2025-02-05 17:11:00|108848.2|108823.2|108855.3|108830.3|108855.3|108830.3|108845.4|108820.4|21
1738775470000|2025-02-05 17:11:10|108853|108828|108857.5|108832.5|108857.5|108832.5|108853|108828|14
1738775480000|2025-02-05 17:11:20|108856.4|108831.4|108845.6|108820.6|108856.4|108831.4|108841.7|108816.7|17
1738775490000|2025-02-05 17:11:30|108844.8|108819.8|108849.8|108799.8|108852.8|108819.8|108840.3|108793.8|14
1738775500000|2025-02-05 17:11:40|108850.9|108800.9|108847.2|108797.2|108850.9|108800.9|108845.8|108795.8|15
1738775510000|2025-02-05 17:11:50|108846.4|108796.4|108846.4|108796.4|108847.2|108797.2|108846.4|108796.4|5
1738775520000|2025-02-05 17:12:00|108847.2|108797.2|108853.1|108803.1|108853.2|108803.2|108846.4|108796.4|6
1738775530000|2025-02-05 17:12:10|108843.4|108818.4|108845.2|108795.2|108848.3|108818.4|108837.5|108795.2|7
1738775540000|2025-02-05 17:12:20|108846.2|108796.2|108844|108794|108846.2|108796.2|108842|108792|4
1738775550000|2025-02-05 17:12:30|108842.8|108792.8|108821.7|108796.7|108842.8|108804.1|108821.3|108791.6|15
1738775560000|2025-02-05 17:12:40|108828|108778|108834.1|108784.1|108836.8|108786.8|108828|108778|8
1738775570000|2025-02-05 17:12:50|108835.1|108785.1|108825.7|108800.7|108841.4|108806.8|108823.6|108785.1|21
1738775580000|2025-02-05 17:13:00|108824.4|108799.4|108845|108795|108847.9|108799.4|108824.4|108788.3|11
1738775590000|2025-02-05 17:13:10|108844|108794|108844.2|108794.2|108844.2|108794.2|108843|108793|3
1738775600000|2025-02-05 17:13:20|108845.3|108795.3|108848.3|108798.3|108851.7|108801.7|108845.3|108795.3|6
1738775610000|2025-02-05 17:13:30|108849.4|108799.4|108849.8|108799.8|108851.8|108801.8|108848.4|108798.4|7
1738775620000|2025-02-05 17:13:40|108849.5|108799.5|108837|108812|108849.5|108815.2|108835.9|108799.5|6
1738775630000|2025-02-05 17:13:50|108838.1|108813.1|108844.8|108819.8|108844.8|108819.8|108838.1|108813.1|6
1738775640000|2025-02-05 17:14:00|108845.8|108820.8|108847|108822|108848.2|108823.2|108842.3|108817.3|16
1738775650000|2025-02-05 17:14:10|108843.3|108818.3|108848|108823|108848|108823|108843.3|108818.3|7
1738775660000|2025-02-05 17:14:20|108849|108824|108856.6|108831.6|108860.2|108835.2|108849|108824|20
1738775670000|2025-02-05 17:14:30|108855.6|108830.6|108864.8|108839.8|108866.6|108841.6|108854.8|108829.8|19
1738775680000|2025-02-05 17:14:40|108863.7|108838.7|108858.3|108833.3|108863.7|108838.7|108858.3|108833.3|10
1738775690000|2025-02-05 17:14:50|108857.2|108832.2|108860.1|108835.1|108862.8|108837.8|108855.7|108830.7|13
1738775700000|2025-02-05 17:15:00|108861.2|108836.2|108855.8|108830.8|108862.3|108837.3|108855.8|108830.8|8
1738775710000|2025-02-05 17:15:10|108856.6|108831.6|108864.6|108839.6|108868.7|108843.7|108855.8|108830.8|20
1738775720000|2025-02-05 17:15:20|108867.2|108842.2|108861.8|108836.8|108867.2|108842.2|108860.6|108835.6|18
1738775730000|2025-02-05 17:15:30|108862.6|108837.6|108863.4|108838.4|108863.4|108838.4|108858.6|108833.6|6
1738775740000|2025-02-05 17:15:40|108864.3|108839.3|108879.1|108854.1|108879.4|108854.4|108860.3|108835.3|12
1738775760000|2025-02-05 17:16:00|108878.2|108853.2|108860.3|108835.3|108878.2|108853.2|108857.9|108832.9|14
1738775770000|2025-02-05 17:16:10|108861.7|108836.7|108878.1|108853.1|108889.9|108857.7|108861.7|108834.7|24
1738775780000|2025-02-05 17:16:20|108879.3|108854.3|108876.6|108851.6|108889.9|108855.1|108874.8|108839.1|16
1738775790000|2025-02-05 17:16:30|108884.9|108834.9|108890.7|108840.7|108890.7|108851.6|108872.9|108834.9|18
1738775800000|2025-02-05 17:16:40|108891.6|108841.6|108888|108838|108895.4|108851.3|108868.8|108833.3|13
1738775810000|2025-02-05 17:16:50|108885.4|108835.4|108881.4|108856.4|108894.1|108858.4|108881.4|108835.4|10
1738775820000|2025-02-05 17:17:00|108882.4|108857.4|108887.8|108862.8|108894.8|108869.8|108880|108855|33
1738775830000|2025-02-05 17:17:10|108889|108864|108893|108868|108895.8|108870.8|108888.1|108863.1|18
1738775840000|2025-02-05 17:17:20|108892|108867|108894.8|108869.8|108896.2|108871.2|108892|108867|14
1738775850000|2025-02-05 17:17:30|108897|108872|108894.4|108869.4|108897|108872|108891.1|108866.1|16
1738775860000|2025-02-05 17:17:40|108895.6|108870.6|108910.4|108885.4|108910.5|108885.5|108895.6|108870.6|24
1738775870000|2025-02-05 17:17:50|108909.7|108884.7|108915.2|108890.2|108915.2|108890.2|108908.9|108883.9|19
1738775880000|2025-02-05 17:18:00|108919.4|108894.4|108924.8|108899.8|108933.5|108908.5|108914.4|108889.4|44
1738775890000|2025-02-05 17:18:10|108922.8|108897.8|108927.8|108902.8|108928.5|108903.5|108921.8|108896.8|27
1738775900000|2025-02-05 17:18:20|108925.8|108900.8|108938|108913|108938|108913|108925|108900|21
1738775910000|2025-02-05 17:18:30|108937|108912|108943.6|108918.6|108947.8|108922.8|108935.2|108910.2|26
1738775920000|2025-02-05 17:18:40|108945.1|108920.1|108942.5|108917.5|108945.1|108920.1|108939|108914|29
1738775930000|2025-02-05 17:18:50|108940.8|108915.8|108937.6|108912.6|108944.8|108919.8|108937.6|108912.6|18
1738775940000|2025-02-05 17:19:00|108939.1|108914.1|108937.6|108912.6|108939.3|108914.3|108937.6|108912.6|5
1738775950000|2025-02-05 17:19:10|108937.8|108912.8|108931.5|108906.5|108937.8|108912.8|108931.5|108906.5|18
1738775960000|2025-02-05 17:19:20|108932.8|108907.8|108932.3|108907.3|108932.8|108907.8|108930.3|108905.3|18
1738775970000|2025-02-05 17:19:30|108931.5|108906.5|108938.7|108913.7|108942|108917|108931.4|108906.4|22
1738775980000|2025-02-05 17:19:40|108940.2|108915.2|108939.8|108914.8|108940.2|108915.2|108935.8|108910.8|19
1738775990000|2025-02-05 17:19:50|108937.3|108912.3|108937.3|108887.3|108940.5|108914.7|108932.4|108887.3|24
1738776000000|2025-02-05 17:20:00|108936.5|108886.5|108943.5|108893.5|108949.7|108899.7|108936.5|108886.5|12
1738776010000|2025-02-05 17:20:10|108942.6|108892.6|108936.7|108886.7|108942.6|108892.6|108934.8|108884.8|16
1738776020000|2025-02-05 17:20:20|108937.7|108887.7|108947.9|108897.9|108947.9|108897.9|108937.7|108887.7|30
1738776030000|2025-02-05 17:20:30|108946.9|108896.9|108939.8|108889.8|108948.7|108909.4|108928.3|108878.3|31
1738776040000|2025-02-05 17:20:40|108939|108889|108944.7|108894.7|108945.4|108895.4|108937.1|108887.1|11
1738776050000|2025-02-05 17:20:50|108942.7|108892.7|108947.9|108897.9|108947.9|108897.9|108942.7|108892.7|19
1738776060000|2025-02-05 17:21:00|108948.3|108898.3|108947.3|108922.3|108948.3|108922.3|108934.6|108896.3|41
1738776070000|2025-02-05 17:21:10|108947.4|108922.4|108946.3|108921.3|108947.4|108922.4|108941.2|108916.2|15
1738776080000|2025-02-05 17:21:20|108944|108919|108948|108923|108948.9|108923.9|108943.9|108918.9|17
1738776090000|2025-02-05 17:21:30|108947.3|108922.3|108944.2|108919.2|108948|108923|108944.2|108919.2|9
1738776100000|2025-02-05 17:21:40|108942.8|108917.8|108965.6|108915.6|108967.1|108924.4|108941.6|108909.7|21
1738776110000|2025-02-05 17:21:50|108966.7|108916.7|108968.9|108918.9|108968.9|108932.2|108952.7|108916.7|13
1738776120000|2025-02-05 17:22:00|108971.2|108921.2|108956.3|108931.3|108971.2|108938.6|108955.5|108921.2|22
1738776130000|2025-02-05 17:22:10|108955.8|108930.8|108951.6|108926.6|108955.8|108930.8|108950.4|108925.4|23
1738776140000|2025-02-05 17:22:20|108950.4|108925.4|108942.6|108917.6|108950.4|108925.4|108942.6|108917.6|5
1738776150000|2025-02-05 17:22:30|108943.7|108918.7|108961.9|108911.9|108966.2|108933.4|108943.7|108911.9|19
1738776160000|2025-02-05 17:22:40|108951.7|108926.7|108952.8|108927.8|108973.2|108932.3|108950.4|108923.2|23
1738776170000|2025-02-05 17:22:50|108951.7|108926.7|108947.4|108922.4|108951.7|108926.7|108946.4|108921.4|10
1738776180000|2025-02-05 17:23:00|108948.4|108923.4|108947.3|108922.3|108951.1|108926.1|108946|108921|14
1738776190000|2025-02-05 17:23:10|108948.3|108923.3|108957.5|108907.5|108964.8|108923.3|108948.3|108907.5|7
1738776200000|2025-02-05 17:23:20|108956.6|108906.6|108940.1|108915.1|108956.6|108915.1|108938.1|108906.6|11
1738776210000|2025-02-05 17:23:30|108938.1|108913.1|108939.4|108914.4|108942.5|108917.5|108938.1|108913.1|16
1738776220000|2025-02-05 17:23:40|108940.5|108915.5|108938.3|108913.3|108946.1|108921.1|108938.3|108913.3|31
1738776230000|2025-02-05 17:23:50|108940.1|108915.1|108939.8|108914.8|108940.1|108915.1|108938.3|108913.3|33
1738776240000|2025-02-05 17:24:00|108938.3|108913.3|108938.6|108913.6|108939.8|108914.8|108936.6|108911.6|18
1738776250000|2025-02-05 17:24:10|108937.3|108912.3|108937.3|108912.3|108938.6|108913.6|108936.8|108911.8|13
1738776260000|2025-02-05 17:24:20|108938.6|108913.6|108943.8|108918.8|108943.8|108918.8|108938.3|108913.3|8
1738776270000|2025-02-05 17:24:30|108943.1|108918.1|108952.4|108927.4|108952.5|108927.5|108941|108916|18
1738776280000|2025-02-05 17:24:40|108953.4|108928.4|108959.6|108934.6|108961|108936|108952.4|108927.4|17
1738776290000|2025-02-05 17:24:50|108957.3|108932.3|108961.4|108936.4|108961.4|108936.4|108956.2|108931.2|11
1738776300000|2025-02-05 17:25:00|108965|108940|108978.7|108953.7|108978.7|108953.7|108965|108940|9
1738776310000|2025-02-05 17:25:10|108975.7|108950.7|108976.5|108951.5|108979|108954|108972.8|108947.8|14
1738776320000|2025-02-05 17:25:20|108975.5|108950.5|108967.9|108942.9|108975.5|108950.5|108967.9|108942.9|8
1738776330000|2025-02-05 17:25:30|108968.7|108943.7|108967.8|108942.8|108969.7|108944.7|108967.8|108942.8|4
1738776340000|2025-02-05 17:25:40|108969.2|108944.2|108975|108950|108975|108950|108967.8|108942.8|10
1738776350000|2025-02-05 17:25:50|108976.2|108951.2|108971.2|108946.2|108976.2|108951.2|108968.6|108943.6|17
1738776360000|2025-02-05 17:26:00|108970.6|108945.6|108967.3|108942.3|108971.2|108946.2|108967.3|108942.3|19
1738776370000|2025-02-05 17:26:10|108966.5|108941.5|108953.5|108928.5|108966.5|108941.5|108951.6|108926.6|14
1738776380000|2025-02-05 17:26:20|108954.5|108929.5|108958.8|108933.8|108958.8|108933.8|108953.4|108928.4|9
1738776390000|2025-02-05 17:26:30|108958.5|108933.5|108954.4|108929.4|108960|108935|108954.4|108929.4|16
1738776400000|2025-02-05 17:26:40|108953.6|108928.6|108946.7|108921.7|108953.6|108928.6|108946.7|108921.7|11
1738776410000|2025-02-05 17:26:50|108945.5|108920.5|108941.1|108916.1|108945.5|108920.5|108933.2|108908.2|32
1738776420000|2025-02-05 17:27:00|108941.6|108916.6|108936.5|108911.5|108943.1|108918.1|108935.2|108910.2|20
1738776430000|2025-02-05 17:27:10|108937.7|108912.7|108942.2|108917.2|108942.9|108917.9|108937.5|108912.5|15
1738776440000|2025-02-05 17:27:20|108941|108916|108937.2|108912.2|108959|108928.5|108934.7|108899.1|30
1738776450000|2025-02-05 17:27:30|108936.2|108911.2|108942.7|108892.7|108947.9|108911.2|108932.6|108892.7|17
1738776460000|2025-02-05 17:27:40|108944.6|108894.6|108950.8|108900.8|108953.8|108903.8|108940.9|108890.9|38
1738776470000|2025-02-05 17:27:50|108950.6|108900.6|108942.9|108892.9|108954.3|108904.3|108937.2|108887.2|38
1738776480000|2025-02-05 17:28:00|108942.6|108892.6|108938.2|108888.2|108942.6|108892.6|108937.8|108887.8|12
1738776490000|2025-02-05 17:28:10|108937|108887|108950.4|108900.4|108950.4|108900.4|108933.6|108883.6|25
1738776500000|2025-02-05 17:28:20|108951.1|108901.1|108932.1|108907.1|108951.1|108910.2|108930.4|108895|14
1738776510000|2025-02-05 17:28:30|108934.6|108909.6|108932.1|108907.1|108934.6|108909.6|108932.1|108907.1|5
1738776520000|2025-02-05 17:28:40|108931|108906|108940.6|108915.6|108940.6|108915.6|108931|108906|15
1738776530000|2025-02-05 17:28:50|108939.7|108914.7|108957.8|108907.8|108957.8|108920.9|108939.7|108906.1|14
1738776540000|2025-02-05 17:29:00|108955.6|108905.6|108944.4|108919.4|108955.6|108923.2|108939.6|108905.6|10
1738776550000|2025-02-05 17:29:10|108943.4|108918.4|108935.4|108910.4|108945.1|108920.1|108935.4|108910.4|22
1738776560000|2025-02-05 17:29:20|108936.4|108911.4|108936.1|108911.1|108941.8|108916.8|108935.4|108910.4|17
1738776570000|2025-02-05 17:29:30|108935.1|108910.1|108947.3|108922.3|108947.3|108922.3|108934.9|108909.9|19
1738776580000|2025-02-05 17:29:40|108946.5|108921.5|108946.6|108921.6|108946.6|108921.6|108943.6|108918.6|9
1738776590000|2025-02-05 17:29:50|108945.6|108920.6|108945|108920|108945.6|108920.6|108937.3|108912.3|20
1738776600000|2025-02-05 17:30:00|108943.4|108918.4|108939|108914|108943.4|108918.4|108938.1|108913.1|12
1738776610000|2025-02-05 17:30:10|108940|108915|108942|108917|108942|108917|108940|108915|3
1738776620000|2025-02-05 17:30:20|108942.9|108917.9|108942.9|108917.9|108943.8|108918.8|108942.9|108917.9|3
1738776630000|2025-02-05 17:30:30|108939.8|108914.8|108939.8|108914.8|108939.8|108914.8|108939.8|108914.8|1
1738776640000|2025-02-05 17:30:40|108938.7|108913.7|108933.8|108908.8|108938.7|108913.7|108933.8|108908.8|6
1738776650000|2025-02-05 17:30:50|108932.6|108907.6|108924.5|108899.5|108932.6|108907.6|108924.5|108899.5|4
1738776660000|2025-02-05 17:31:00|108923.4|108898.4|108929.6|108904.6|108929.6|108904.6|108922.6|108897.6|8
1738776670000|2025-02-05 17:31:10|108930.7|108905.7|108933.4|108908.4|108938.2|108913.2|108930.7|108905.7|13
1738776680000|2025-02-05 17:31:20|108936.4|108911.4|108934.3|108909.3|108937.5|108912.5|108933.4|108908.4|20
1738776690000|2025-02-05 17:31:30|108933.4|108908.4|108934.6|108909.6|108936.4|108911.4|108929.2|108904.2|16
1738776700000|2025-02-05 17:31:40|108935.1|108910.1|108930.8|108905.8|108935.1|108910.1|108928.6|108903.6|14
1738776710000|2025-02-05 17:31:50|108929.8|108904.8|108928|108903|108929.8|108904.8|108924|108899|17
1738776720000|2025-02-05 17:32:00|108928.8|108903.8|108938.2|108913.2|108938.2|108913.2|108928|108903|20
1738776730000|2025-02-05 17:32:10|108935.9|108910.9|108933.4|108908.4|108944.3|108919.3|108933.4|108908.4|26
1738776740000|2025-02-05 17:32:20|108934.5|108909.5|108929.5|108904.5|108939.1|108914.1|108928.5|108903.5|17
1738776750000|2025-02-05 17:32:30|108927.4|108902.4|108919.4|108894.4|108927.4|108902.4|108917.7|108892.7|18
1738776760000|2025-02-05 17:32:40|108918.8|108893.8|108926.9|108876.9|108926.9|108894.4|108916.2|108875.8|8
1738776770000|2025-02-05 17:32:50|108927.6|108877.6|108915.1|108890.1|108927.6|108890.1|108911.3|108876.6|11
1738776780000|2025-02-05 17:33:00|108914.4|108889.4|108934.8|108884.8|108938.2|108890.1|108912.6|108879.4|14
1738776790000|2025-02-05 17:33:10|108935.8|108885.8|108933.5|108883.5|108938.5|108888.5|108931.5|108881.5|9
1738776800000|2025-02-05 17:33:20|108932.7|108882.7|108931|108881|108932.8|108882.8|108931|108881|11
1738776810000|2025-02-05 17:33:30|108925.4|108875.4|108920.5|108870.5|108927.8|108877.8|108920.5|108870.5|9
1738776820000|2025-02-05 17:33:40|108921|108871|108924.7|108874.7|108924.7|108874.7|108919.3|108869.3|8
1738776830000|2025-02-05 17:33:50|108927.4|108877.4|108910.3|108885.3|108928.1|108886.5|108906.7|108874.5|11
1738776840000|2025-02-05 17:34:00|108911.2|108886.2|108906.5|108881.5|108925.2|108886.2|108904.9|108873.9|16
1738776850000|2025-02-05 17:34:10|108907.5|108882.5|108906.5|108881.5|108907.5|108882.5|108905.8|108880.8|5
1738776860000|2025-02-05 17:34:20|108909.2|108884.2|108907|108882|108925.3|108884.2|108905.5|108873.6|13
1738776870000|2025-02-05 17:34:30|108905.5|108880.5|108915.8|108865.8|108916.3|108882.3|108899.9|108863.4|11
1738776880000|2025-02-05 17:34:40|108917|108867|108917|108867|108920.6|108870.6|108915.3|108865.3|14
1738776890000|2025-02-05 17:34:50|108916|108866|108917|108867|108917.6|108867.6|108913|108863|9
1738776900000|2025-02-05 17:35:00|108918|108868|108912.9|108862.9|108918.7|108868.7|108910|108860|18
1738776910000|2025-02-05 17:35:10|108914.2|108864.2|108913.6|108863.6|108915|108865|108910.1|108860.1|14
1738776920000|2025-02-05 17:35:20|108914.5|108864.5|108911.4|108861.4|108915.4|108865.4|108909.4|108859.4|14
1738776930000|2025-02-05 17:35:30|108912.4|108862.4|108912.4|108862.4|108914.7|108864.7|108910.2|108860.2|5
1738776940000|2025-02-05 17:35:40|108911.1|108861.1|108912.3|108862.3|108914|108864|108909.4|108859.4|11
1738776950000|2025-02-05 17:35:50|108910.4|108860.4|108914.8|108864.8|108917.8|108867.8|108909.5|108859.5|16
1738776960000|2025-02-05 17:36:00|108913.6|108863.6|108907.6|108857.6|108913.6|108863.6|108907.6|108857.6|6
1738776970000|2025-02-05 17:36:10|108906.8|108856.8|108905.7|108855.7|108908.4|108858.4|108904|108854|13
1738776980000|2025-02-05 17:36:20|108906.8|108856.8|108907.5|108857.5|108910.3|108860.3|108906.8|108856.8|7
1738776990000|2025-02-05 17:36:30|108909.2|108859.2|108911.6|108861.6|108911.6|108861.6|108908.3|108858.3|5
1738777000000|2025-02-05 17:36:40|108910.6|108860.6|108906.4|108856.4|108913.8|108863.8|108906.4|108856.4|10
1738777010000|2025-02-05 17:36:50|108905.6|108855.6|108901.9|108851.9|108906.4|108856.4|108901.9|108851.9|3
1738777020000|2025-02-05 17:37:00|108901.6|108851.6|108885.6|108860.6|108901.6|108862.8|108882.1|108848.5|39
1738777030000|2025-02-05 17:37:10|108887.9|108862.9|108874.9|108849.9|108887.9|108862.9|108874|108849|44
1738777040000|2025-02-05 17:37:20|108875.9|108850.9|108875.3|108850.3|108875.9|108850.9|108874.2|108849.2|3
1738777050000|2025-02-05 17:37:30|108873.8|108848.8|108890.9|108840.9|108890.9|108849.9|108873.8|108839.1|7
1738777060000|2025-02-05 17:37:40|108891.9|108841.9|108898|108848|108900.6|108863.1|108874.3|108841.4|31
1738777070000|2025-02-05 17:37:50|108899.1|108849.1|108880.1|108855.1|108901|108856.6|108878|108841.6|22
1738777080000|2025-02-05 17:38:00|108879.2|108854.2|108906.4|108856.4|108907.2|108857.5|108879.2|108843.5|19
1738777090000|2025-02-05 17:38:10|108907.2|108857.2|108898.7|108848.7|108908.6|108858.6|108895.5|108845.5|23
1738777100000|2025-02-05 17:38:20|108900.4|108850.4|108897.6|108847.6|108901.4|108851.4|108897.6|108847.6|7
1738777110000|2025-02-05 17:38:30|108895.4|108845.4|108900.9|108850.9|108900.9|108850.9|108895.2|108845.2|9
1738777120000|2025-02-05 17:38:40|108902|108852|108898.4|108848.4|108903|108853|108898.4|108848.4|9
1738777130000|2025-02-05 17:38:50|108901.4|108851.4|108901.4|108851.4|108902.6|108852.6|108895.1|108845.1|12
1738777140000|2025-02-05 17:39:00|108902.4|108852.4|108902.1|108852.1|108902.4|108852.4|108899.4|108849.4|5
1738777150000|2025-02-05 17:39:10|108899.3|108849.3|108897.9|108847.9|108902.1|108852.1|108897.9|108847.9|7
1738777160000|2025-02-05 17:39:20|108899.9|108849.9|108896.7|108846.7|108899.9|108849.9|108889.7|108839.7|25
1738777170000|2025-02-05 17:39:30|108895.9|108845.9|108898|108848|108903.3|108853.3|108895.8|108845.8|24
1738777180000|2025-02-05 17:39:40|108901.2|108851.2|108888|108863|108902.2|108863|108883.6|108847|22
1738777190000|2025-02-05 17:39:50|108884|108859|108888.5|108863.5|108900.8|108863.5|108884|108847.6|22
1738777200000|2025-02-05 17:40:00|108890|108865|108904|108854|108912|108865|108890|108854|19
1738777210000|2025-02-05 17:40:10|108904.8|108854.8|108905.1|108855.1|108910.4|108860.4|108904|108854|19
1738777220000|2025-02-05 17:40:20|108906|108856|108903|108853|108910.5|108860.5|108898.9|108848.9|22
1738777230000|2025-02-05 17:40:30|108905.7|108855.7|108887.8|108862.8|108905.7|108862.8|108883.1|108849.3|26
1738777240000|2025-02-05 17:40:40|108884.8|108859.8|108881.1|108856.1|108887.8|108862.8|108881|108856|26
1738777250000|2025-02-05 17:40:50|108884.1|108859.1|108884.1|108859.1|108884.1|108859.1|108881.1|108856.1|21
1738777260000|2025-02-05 17:41:00|108881.3|108856.3|108890.1|108865.1|108890.1|108865.1|108881.1|108856.1|20
1738777270000|2025-02-05 17:41:10|108890.3|108865.3|108913.5|108863.5|108916.6|108875.9|108890.3|108863.5|22
1738777280000|2025-02-05 17:41:20|108912.4|108862.4|108905.8|108855.8|108912.4|108862.4|108899.6|108849.6|27
1738777290000|2025-02-05 17:41:30|108908.3|108858.3|108910|108860|108914.5|108864.5|108906.9|108856.9|14
1738777300000|2025-02-05 17:41:40|108913.5|108863.5|108914.8|108864.8|108914.8|108864.8|108910.9|108860.9|8
1738777310000|2025-02-05 17:41:50|108913.1|108863.1|108913.5|108863.5|108914.8|108864.8|108912.1|108862.1|6
1738777320000|2025-02-05 17:42:00|108914.8|108864.8|108909.7|108859.7|108915|108875.7|108900.7|108859.7|12
1738777330000|2025-02-05 17:42:10|108901.3|108876.3|108903.2|108878.2|108904.5|108879.5|108901.3|108876.3|8
1738777340000|2025-02-05 17:42:20|108902|108877|108913|108863|108914.4|108877|108902|108860.2|12
1738777350000|2025-02-05 17:42:30|108914|108864|108914.4|108864.4|108917.3|108867.3|108914|108864|7
1738777360000|2025-02-05 17:42:40|108913|108863|108907.2|108857.2|108913|108863|108904.7|108854.7|11
1738777370000|2025-02-05 17:42:50|108908.4|108858.4|108912.8|108862.8|108916.6|108866.6|108908.4|108858.4|15
1738777380000|2025-02-05 17:43:00|108911.8|108861.8|108914.8|108864.8|108914.8|108864.8|108911.8|108861.8|4
1738777390000|2025-02-05 17:43:10|108915.8|108865.8|108915|108865|108919.8|108869.8|108915|108865|12
1738777400000|2025-02-05 17:43:20|108917.8|108867.8|108913|108863|108918.3|108868.3|108913|108863|9
1738777420000|2025-02-05 17:43:40|108913.8|108863.8|108919.9|108869.9|108919.9|108869.9|108913.8|108863.8|7
1738777430000|2025-02-05 17:43:50|108916.9|108866.9|108916|108866|108919.9|108869.9|108916|108866|13
1738777440000|2025-02-05 17:44:00|108915|108865|108904.8|108854.8|108916.7|108866.7|108901.4|108851.4|15
1738777450000|2025-02-05 17:44:10|108903.4|108853.4|108887.5|108862.5|108905.2|108866|108886.3|108849.7|36
1738777460000|2025-02-05 17:44:20|108902.7|108852.7|108895.6|108845.6|108904.2|108854.2|108895.6|108845.6|26
1738777470000|2025-02-05 17:44:30|108898.7|108848.7|108896.8|108846.8|108898.7|108857.5|108881.6|108844|28
1738777480000|2025-02-05 17:44:40|108894.1|108844.1|108894|108844|108898|108848|108889.3|108839.3|16
1738777490000|2025-02-05 17:44:50|108890.4|108840.4|108886.8|108861.8|108899.6|108862.3|108883.6|108840.4|14
1738777500000|2025-02-05 17:45:00|108887.9|108862.9|108886.8|108861.8|108901.7|108862.9|108883.1|108844.3|16
1738777510000|2025-02-05 17:45:10|108885.7|108860.7|108900.4|108850.4|108900.4|108860.7|108880.9|108844.6|12
1738777520000|2025-02-05 17:45:20|108899.9|108849.9|108892.8|108842.8|108900.4|108850.4|108892|108842|22
1738777530000|2025-02-05 17:45:30|108892.1|108842.1|108893|108843|108894.3|108844.3|108892.1|108842.1|8
1738777540000|2025-02-05 17:45:40|108891.8|108841.8|108879.5|108854.5|108891.8|108857.5|108871.6|108841.8|16
1738777550000|2025-02-05 17:45:50|108878.2|108853.2|108879.3|108854.3|108879.3|108854.3|108877.3|108852.3|9
1738777560000|2025-02-05 17:46:00|108877.3|108852.3|108878.7|108853.7|108878.7|108853.7|108877|108852|6
1738777570000|2025-02-05 17:46:10|108879|108854|108876.5|108851.5|108880|108855|108875.2|108850.2|5
1738777580000|2025-02-05 17:46:20|108875.2|108850.2|108870.4|108845.4|108876.7|108851.7|108870.4|108845.4|9
1738777590000|2025-02-05 17:46:30|108871.9|108846.9|108885.9|108835.9|108889.2|108846.9|108867|108832.2|16
1738777600000|2025-02-05 17:46:40|108885.1|108835.1|108898|108848|108900.8|108866.7|108884.9|108835.1|19
1738777610000|2025-02-05 17:46:50|108900.8|108850.8|108899.3|108849.3|108903.1|108853.1|108898|108848|23
1738777620000|2025-02-05 17:47:00|108900.1|108850.1|108879.7|108854.7|108900.1|108857.3|108877.7|108838.9|18
1738777630000|2025-02-05 17:47:10|108880.4|108855.4|108877.1|108852.1|108886.8|108859|108869.7|108836.8|25
1738777640000|2025-02-05 17:47:20|108878.1|108853.1|108898.2|108848.2|108903.1|108864.5|108878.1|108848.2|30
1738777650000|2025-02-05 17:47:30|108900.8|108850.8|108884.5|108859.5|108900.8|108864|108884|108850.8|11
1738777660000|2025-02-05 17:47:40|108881.8|108856.8|108875.9|108850.9|108883.8|108858.8|108875.9|108850.9|18
1738777670000|2025-02-05 17:47:50|108874.9|108849.9|108879.8|108854.8|108887.2|108854.8|108866.3|108835|34
1738777680000|2025-02-05 17:48:00|108878.6|108853.6|108886.8|108861.8|108901.2|108864.8|108877.5|108849.9|25
1738777690000|2025-02-05 17:48:10|108885.7|108860.7|108888.4|108863.4|108888.4|108863.4|108885.7|108860.7|16
1738777700000|2025-02-05 17:48:20|108889.2|108864.2|108888.4|108863.4|108889.2|108864.2|108882|108857|12
1738777710000|2025-02-05 17:48:30|108885.7|108860.7|108877.1|108852.1|108899|108863.4|108874.8|108845|20
1738777720000|2025-02-05 17:48:40|108877.9|108852.9|108881.7|108831.7|108886|108852.9|108871.6|108831.7|25
1738777730000|2025-02-05 17:48:50|108887.2|108837.2|108884.2|108834.2|108887.2|108837.2|108880.4|108830.4|19
1738777740000|2025-02-05 17:49:00|108873|108848|108884.7|108834.7|108886|108848|108870.6|108833.9|7
1738777750000|2025-02-05 17:49:10|108883.6|108833.6|108876.7|108826.7|108885|108842.3|108867.3|108826.7|17
1738777760000|2025-02-05 17:49:20|108878.4|108828.4|108880.3|108830.3|108881.5|108831.5|108874.1|108824.1|17
1738777770000|2025-02-05 17:49:30|108881.2|108831.2|108880.7|108830.7|108886.5|108836.5|108877.7|108827.7|16
1738777780000|2025-02-05 17:49:40|108881.9|108831.9|108880.8|108855.8|108894.7|108857.7|108874.2|108831.9|21
1738777790000|2025-02-05 17:49:50|108882|108857|108883.1|108833.1|108895.2|108857.7|108878|108830.8|18
1738777800000|2025-02-05 17:50:00|108884|108834|108881.8|108831.8|108891.1|108841.1|108881|108831|11
1738777810000|2025-02-05 17:50:10|108881.3|108831.3|108884.2|108834.2|108888.7|108838.7|108880.1|108830.1|16
1738777820000|2025-02-05 17:50:20|108883.7|108833.7|108881|108831|108888.9|108838.9|108880.1|108830.1|13
1738777830000|2025-02-05 17:50:30|108882.1|108832.1|108882.1|108832.1|108882.1|108832.1|108881.6|108831.6|3
1738777840000|2025-02-05 17:50:40|108881.6|108831.6|108880.1|108830.1|108882|108832|108873.9|108823.9|7
1738777850000|2025-02-05 17:50:50|108880.8|108830.8|108880.3|108830.3|108881.2|108831.2|108879.1|108829.1|11
1738777860000|2025-02-05 17:51:00|108881.5|108831.5|108879.3|108829.3|108888.7|108838.7|108861.8|108827.2|19
1738777870000|2025-02-05 17:51:10|108875|108825|108877.3|108827.3|108878.5|108835.8|108860.8|108823.5|8
1738777880000|2025-02-05 17:51:20|108878.3|108828.3|108860.8|108835.8|108882.3|108835.8|108860.8|108823.7|9
1738777890000|2025-02-05 17:51:30|108859.8|108834.8|108874.7|108824.7|108880.6|108838.1|108858.9|108822.3|15
1738777900000|2025-02-05 17:51:40|108873.7|108823.7|108878.5|108828.5|108879.5|108835.2|108860.2|108823.7|6
1738777910000|2025-02-05 17:51:50|108879.5|108829.5|108851.2|108826.2|108879.5|108837.2|108851|108823.7|28
1738777920000|2025-02-05 17:52:00|108851.8|108826.8|108855.9|108830.9|108855.9|108830.9|108847.4|108822.4|25
1738777930000|2025-02-05 17:52:10|108848.6|108823.6|108844.6|108819.6|108848.6|108823.6|108842.7|108817.7|13
1738777940000|2025-02-05 17:52:20|108846.5|108821.5|108844.4|108819.4|108847.2|108822.2|108843.4|108818.4|14
1738777950000|2025-02-05 17:52:30|108845.4|108820.4|108849.2|108824.2|108853.2|108828.2|108845.4|108820.4|23
1738777960000|2025-02-05 17:52:40|108849.8|108824.8|108843|108818|108849.8|108824.8|108841.4|108816.4|8
1738777970000|2025-02-05 17:52:50|108857.5|108807.5|108855.5|108805.5|108857.7|108807.7|108854|108804|12
1738777980000|2025-02-05 17:53:00|108853.9|108803.9|108839.6|108814.6|108859.1|108822.4|108839.6|108803.9|15
1738777990000|2025-02-05 17:53:10|108841.1|108816.1|108838.2|108813.2|108847|108822|108836.3|108811.3|31
1738778000000|2025-02-05 17:53:20|108839.4|108814.4|108836.4|108811.4|108839.4|108814.4|108833.2|108808.2|21
1738778010000|2025-02-05 17:53:30|108837.5|108812.5|108838.4|108813.4|108839.8|108814.8|108837.5|108812.5|13
1738778020000|2025-02-05 17:53:40|108837.7|108812.7|108841.5|108816.5|108844.3|108819.3|108837.7|108812.7|20
1738778030000|2025-02-05 17:53:50|108841.3|108816.3|108841.3|108816.3|108841.5|108816.5|108839.2|108814.2|5
1738778040000|2025-02-05 17:54:00|108841.5|108816.5|108837.4|108812.4|108841.5|108816.5|108837.4|108812.4|15
1738778050000|2025-02-05 17:54:10|108834.9|108809.9|108830.2|108805.2|108837.8|108812.8|108830.2|108805.2|19
1738778060000|2025-02-05 17:54:20|108831.7|108806.7|108830.2|108805.2|108831.8|108806.8|108828|108803|7
1738778070000|2025-02-05 17:54:30|108831.9|108806.9|108835.4|108810.4|108835.4|108810.4|108831.9|108806.9|8
1738778080000|2025-02-05 17:54:40|108834.6|108809.6|108837.6|108812.6|108837.8|108812.8|108834.6|108809.6|7
1738778090000|2025-02-05 17:54:50|108836.8|108811.8|108841.9|108816.9|108844.2|108819.2|108834.6|108809.6|16
1738778100000|2025-02-05 17:55:00|108843.7|108818.7|108844.6|108819.6|108845.3|108820.3|108842.5|108817.5|7
1738778110000|2025-02-05 17:55:10|108845.4|108820.4|108847.4|108822.4|108847.4|108822.4|108844.7|108819.7|5
1738778120000|2025-02-05 17:55:20|108846.6|108821.6|108845.4|108820.4|108846.9|108821.9|108845.4|108820.4|5
1738778130000|2025-02-05 17:55:30|108846.9|108821.9|108847.5|108822.5|108847.5|108822.5|108844.6|108819.6|10
1738778140000|2025-02-05 17:55:40|108848.3|108823.3|108848.3|108823.3|108848.3|108823.3|108848.3|108823.3|1
1738778150000|2025-02-05 17:55:50|108847.4|108822.4|108846.6|108821.6|108847.4|108822.4|108846.6|108821.6|2
1738778160000|2025-02-05 17:56:00|108845.7|108820.7|108844|108819|108847.5|108822.5|108844|108819|6
1738778170000|2025-02-05 17:56:10|108843.3|108818.3|108843.3|108818.3|108843.3|108818.3|108843.3|108818.3|1
1738778180000|2025-02-05 17:56:20|108844.5|108819.5|108850.6|108825.6|108851.4|108826.4|108844.5|108819.5|7
1738778190000|2025-02-05 17:56:30|108849.8|108824.8|108849.1|108824.1|108849.8|108824.8|108845.5|108820.5|14
1738778200000|2025-02-05 17:56:40|108847.8|108822.8|108854.9|108829.9|108855.9|108830.9|108847.6|108822.6|14
1738778210000|2025-02-05 17:56:50|108855.2|108830.2|108852.5|108827.5|108855.2|108830.2|108852|108827|14
1738778220000|2025-02-05 17:57:00|108854|108829|108858|108833|108858.9|108833.9|108853|108828|18
1738778230000|2025-02-05 17:57:10|108857.2|108832.2|108858.3|108833.3|108858.3|108833.3|108857.2|108832.2|9
1738778240000|2025-02-05 17:57:20|108859.2|108834.2|108858.1|108833.1|108862.2|108837.2|108856.8|108831.8|14
1738778250000|2025-02-05 17:57:30|108857.3|108832.3|108854.3|108829.3|108857.3|108832.3|108854.3|108829.3|6
1738778260000|2025-02-05 17:57:40|108855.1|108830.1|108869|108844|108872.6|108847.6|108855.1|108830.1|19
1738778270000|2025-02-05 17:57:50|108869.7|108844.7|108864.9|108839.9|108869.7|108844.7|108864.9|108839.9|8
1738778280000|2025-02-05 17:58:00|108865.6|108840.6|108864.6|108839.6|108865.6|108840.6|108864.6|108839.6|4
1738778300000|2025-02-05 17:58:20|108863.4|108838.4|108854.8|108829.8|108864.2|108839.2|108854.8|108829.8|7
1738778310000|2025-02-05 17:58:30|108854|108829|108851.4|108826.4|108854|108829|108849|108824|14
1738778320000|2025-02-05 17:58:40|108850.5|108825.5|108855.9|108830.9|108858.5|108833.5|108848.4|108823.4|24
1738778330000|2025-02-05 17:58:50|108857.7|108832.7|108850.1|108825.1|108857.7|108832.7|108848.5|108823.5|15
1738778340000|2025-02-05 17:59:00|108850.8|108825.8|108852.4|108827.4|108853.2|108828.2|108850.8|108825.8|7
1738778350000|2025-02-05 17:59:10|108853.3|108828.3|108869.3|108819.3|108874.1|108835.2|108853.3|108816.5|28
1738778360000|2025-02-05 17:59:20|108867|108817|108871|108821|108871|108821|108866.7|108816.7|16
1738778370000|2025-02-05 17:59:30|108869.6|108819.6|108868.7|108818.7|108873.5|108823.5|108859.8|108809.8|21
1738778380000|2025-02-05 17:59:40|108866.7|108816.7|108870.4|108820.4|108873.3|108823.3|108865.5|108815.5|17
1738778390000|2025-02-05 17:59:50|108868.4|108818.4|108866.7|108816.7|108872.9|108822.9|108865.7|108815.7|16
1738778400000|2025-02-05 18:00:00|108867.4|108817.4|108869.4|108819.4|108875.5|108825.5|108867.4|108817.4|17
1738778410000|2025-02-05 18:00:10|108868.4|108818.4|108857.3|108807.3|108868.4|108818.4|108857.3|108807.3|12
1738778420000|2025-02-05 18:00:20|108859.3|108809.3|108857.2|108807.2|108859.3|108809.3|108850.7|108800.7|13
1738778430000|2025-02-05 18:00:30|108856.1|108806.1|108856.1|108806.1|108856.1|108806.1|108856.1|108806.1|1
1738778440000|2025-02-05 18:00:40|108857.1|108807.1|108857.2|108807.2|108857.2|108807.2|108856.1|108806.1|3
1738778450000|2025-02-05 18:00:50|108853.6|108803.6|108853.7|108803.7|108856|108806|108852.2|108802.2|7
1738778460000|2025-02-05 18:01:00|108854.6|108804.6|108865|108815|108865|108815|108854.6|108804.6|20
1738778470000|2025-02-05 18:01:10|108863.2|108813.2|108863.2|108813.2|108864.2|108814.2|108861.5|108811.5|9
1738778480000|2025-02-05 18:01:20|108865.5|108815.5|108861.1|108811.1|108865.8|108815.8|108858.6|108808.6|16
1738778490000|2025-02-05 18:01:30|108862.9|108812.9|108862.1|108812.1|108863.9|108813.9|108862.1|108812.1|3
1738778500000|2025-02-05 18:01:40|108863.9|108813.9|108857.4|108807.4|108863.9|108813.9|108856.5|108806.5|15
1738778510000|2025-02-05 18:01:50|108856.4|108806.4|108851.7|108801.7|108857.4|108807.4|108850.4|108800.4|10
1738778520000|2025-02-05 18:02:00|108854.9|108804.9|108862.5|108812.5|108865.4|108815.4|108853.1|108803.1|15
1738778530000|2025-02-05 18:02:10|108862.8|108812.8|108865|108815|108865.5|108815.5|108862.8|108812.8|4
1738778540000|2025-02-05 18:02:20|108864.1|108814.1|108868.5|108818.5|108871.6|108821.6|108863.9|108813.9|7
1738778550000|2025-02-05 18:02:30|108871.8|108821.8|108873.1|108823.1|108874.6|108824.6|108869|108819|26
1738778560000|2025-02-05 18:02:40|108872.1|108822.1|108876.3|108826.3|108876.3|108826.3|108872.1|108822.1|7
1738778570000|2025-02-05 18:02:50|108877.4|108827.4|108881.4|108831.4|108882.5|108832.5|108877.4|108827.4|5
1738778580000|2025-02-05 18:03:00|108884.7|108834.7|108888.4|108838.4|108888.4|108838.4|108884.7|108834.7|9
1738778590000|2025-02-05 18:03:10|108890.2|108840.2|108886.6|108836.6|108891.5|108841.5|108884.4|108834.4|9
1738778600000|2025-02-05 18:03:20|108885.7|108835.7|108881.5|108831.5|108885.7|108835.7|108878|108828|20
1738778610000|2025-02-05 18:03:30|108880.5|108830.5|108881.7|108831.7|108883|108833|108879|108829|8
1738778620000|2025-02-05 18:03:40|108883.2|108833.2|108881.7|108831.7|108883.2|108833.2|108880.4|108830.4|6
1738778630000|2025-02-05 18:03:50|108883.2|108833.2|108886.4|108836.4|108886.4|108836.4|108879.9|108829.9|8
1738778640000|2025-02-05 18:04:00|108885.4|108835.4|108886.4|108836.4|108886.4|108836.4|108885.4|108835.4|2
1738778650000|2025-02-05 18:04:10|108887.3|108837.3|108888.6|108838.6|108888.9|108838.9|108886.5|108836.5|7
1738778660000|2025-02-05 18:04:20|108890.8|108840.8|108891|108841|108892|108842|108890.8|108840.8|4
1738778670000|2025-02-05 18:04:30|108890.6|108840.6|108893.9|108843.9|108893.9|108843.9|108890.6|108840.6|6
1738778680000|2025-02-05 18:04:40|108892.9|108842.9|108893.8|108843.8|108893.9|108843.9|108892.9|108842.9|3
1738778690000|2025-02-05 18:04:50|108893.9|108843.9|108893.9|108843.9|108893.9|108843.9|108893.1|108843.1|5
1738778700000|2025-02-05 18:05:00|108892.3|108842.3|108891.9|108841.9|108892.3|108842.3|108887.1|108837.1|14
1738778710000|2025-02-05 18:05:10|108890.7|108840.7|108891.2|108841.2|108893.8|108843.8|108886.5|108836.5|11
1738778720000|2025-02-05 18:05:20|108887.5|108837.5|108891.3|108841.3|108891.3|108841.3|108887.5|108837.5|17
1738778730000|2025-02-05 18:05:30|108887.8|108837.8|108886.5|108836.5|108891.8|108841.8|108876.5|108826.5|20
1738778740000|2025-02-05 18:05:40|108882.8|108832.8|108883|108833|108886.4|108836.4|108881.3|108831.3|11
1738778750000|2025-02-05 18:05:50|108886.4|108836.4|108889.6|108839.6|108890.6|108840.6|108883.2|108833.2|17
1738778760000|2025-02-05 18:06:00|108890.5|108840.5|108890.8|108840.8|108891.9|108841.9|108889.5|108839.5|6
1738778770000|2025-02-05 18:06:10|108891.6|108841.6|108881.6|108856.6|108892.9|108856.6|108874.2|108834.2|11
1738778780000|2025-02-05 18:06:20|108882.6|108857.6|108910.8|108860.8|108910.8|108860.8|108882.6|108845.5|18
1738778790000|2025-02-05 18:06:30|108909.7|108859.7|108909.9|108859.9|108912.6|108862.6|108908.9|108858.9|9
1738778800000|2025-02-05 18:06:40|108910.7|108860.7|108907.5|108857.5|108910.7|108860.7|108904.6|108854.6|15
1738778810000|2025-02-05 18:06:50|108906.8|108856.8|108908.6|108858.6|108908.6|108858.6|108906.8|108856.8|4
1738778820000|2025-02-05 18:07:00|108911.5|108861.5|108917.4|108867.4|108917.4|108867.4|108911.5|108861.5|3
1738778830000|2025-02-05 18:07:10|108918.5|108868.5|108920.1|108870.1|108923.9|108873.9|108918|108868|9
1738778840000|2025-02-05 18:07:20|108918.6|108868.6|108925.6|108875.6|108925.6|108875.6|108918.6|108868.6|8
1738778850000|2025-02-05 18:07:30|108922.6|108872.6|108929|108879|108929|108879|108922|108872|12
1738778860000|2025-02-05 18:07:40|108930.7|108880.7|108939.1|108889.1|108940.4|108890.4|108930.7|108880.7|17
1738778870000|2025-02-05 18:07:50|108940.6|108890.6|108940.6|108890.6|108940.6|108890.6|108940.6|108890.6|1
1738778880000|2025-02-05 18:08:00|108943.1|108893.1|108941.1|108891.1|108943.6|108893.6|108941.1|108891.1|5
1738778890000|2025-02-05 18:08:10|108940.6|108890.6|108941|108891|108944|108894|108939|108889|6
1738778900000|2025-02-05 18:08:20|108938.8|108888.8|108939.5|108889.5|108940.7|108890.7|108934.8|108884.8|20
1738778910000|2025-02-05 18:08:30|108938.3|108888.3|108945.7|108895.7|108948.4|108898.4|108937.3|108887.3|16
1738778920000|2025-02-05 18:08:40|108945.9|108895.9|108944.1|108894.1|108947.7|108897.7|108944.1|108894.1|15
1738778930000|2025-02-05 18:08:50|108946.1|108896.1|108946.1|108896.1|108946.1|108896.1|108940.9|108890.9|11
1738778940000|2025-02-05 18:09:00|108948.1|108898.1|108948.1|108898.1|108949.3|108899.3|108946.1|108896.1|18
1738778950000|2025-02-05 18:09:10|108946.8|108896.8|108941.7|108891.7|108948.1|108898.1|108939.7|108889.7|21
1738778960000|2025-02-05 18:09:20|108943.2|108893.2|108938.9|108888.9|108943.2|108893.2|108934.5|108884.5|23
1738778970000|2025-02-05 18:09:30|108938.4|108888.4|108938.9|108888.9|108940.9|108890.9|108938.4|108888.4|6
1738778980000|2025-02-05 18:09:40|108940.9|108890.9|108940.9|108890.9|108940.9|108890.9|108938.9|108888.9|5
1738778990000|2025-02-05 18:09:50|108938.4|108888.4|108936.7|108886.7|108940.9|108890.9|108936.7|108886.7|5
1738779000000|2025-02-05 18:10:00|108936.4|108886.4|108928.1|108878.1|108936.4|108886.4|108927.2|108877.2|16
1738779010000|2025-02-05 18:10:10|108930.3|108880.3|108930.3|108880.3|108930.3|108880.3|108927.8|108877.8|11
1738779020000|2025-02-05 18:10:20|108928.3|108878.3|108928|108878|108932.2|108882.2|108922.1|108872.1|15
1738779030000|2025-02-05 18:10:30|108925.5|108875.5|108931|108881|108938.9|108888.9|108925.5|108875.5|12
1738779040000|2025-02-05 18:10:40|108928.7|108878.7|108926.6|108876.6|108929.5|108879.5|108924.6|108874.6|20
1738779050000|2025-02-05 18:10:50|108924.8|108874.8|108925.1|108875.1|108926.6|108876.6|108922.1|108872.1|14
1738779060000|2025-02-05 18:11:00|108922.4|108872.4|108922.4|108872.4|108925.1|108875.1|108922.1|108872.1|20
1738779070000|2025-02-05 18:11:10|108924.4|108874.4|108927.6|108877.6|108927.9|108877.9|108922.1|108872.1|15
1738779080000|2025-02-05 18:11:20|108926.6|108876.6|108926.6|108876.6|108927.6|108877.6|108923.9|108873.9|11
1738779090000|2025-02-05 18:11:30|108929.1|108879.1|108931.4|108881.4|108933.7|108883.7|108929.1|108879.1|8
1738779100000|2025-02-05 18:11:40|108930.7|108880.7|108941.1|108891.1|108942.6|108892.6|108930.7|108880.7|16
1738779110000|2025-02-05 18:11:50|108939.6|108889.6|108938.6|108888.6|108940.9|108890.9|108937.6|108887.6|7
1738779120000|2025-02-05 18:12:00|108939.4|108889.4|108931.8|108881.8|108939.6|108889.6|108931.4|108881.4|25
1738779130000|2025-02-05 18:12:10|108933.1|108883.1|108930.7|108880.7|108935|108885|108930.7|108880.7|8
1738779140000|2025-02-05 18:12:20|108931.8|108881.8|108930.4|108880.4|108936.5|108886.5|108924.7|108874.7|30
1738779150000|2025-02-05 18:12:30|108930.6|108880.6|108929.4|108879.4|108930.6|108880.6|108929.4|108879.4|3
1738779160000|2025-02-05 18:12:40|108928.2|108878.2|108922.1|108872.1|108928.2|108878.2|108922.1|108872.1|19
1738779170000|2025-02-05 18:12:50|108923.9|108873.9|108910.2|108885.2|108926.9|108886|108907.9|108867.4|16
1738779180000|2025-02-05 18:13:00|108907.7|108882.7|108907.6|108882.6|108909.3|108884.3|108902.2|108877.2|14
1738779190000|2025-02-05 18:13:10|108906.7|108881.7|108902.3|108877.3|108907.6|108882.6|108902.3|108877.3|8
1738779200000|2025-02-05 18:13:20|108900.5|108875.5|108902.2|108877.2|108905.7|108880.7|108900.4|108875.4|18
1738779210000|2025-02-05 18:13:30|108903.6|108878.6|108907.5|108882.5|108908.5|108883.5|108901|108876|12
1738779220000|2025-02-05 18:13:40|108905|108880|108908|108883|108908|108883|108902.2|108877.2|7
1738779230000|2025-02-05 18:13:50|108909.1|108884.1|108899.6|108874.6|108910.6|108885.6|108899.6|108874.6|13
1738779240000|2025-02-05 18:14:00|108892.7|108867.7|108894.7|108869.7|108899.7|108874.7|108892.7|108867.7|15
1738779250000|2025-02-05 18:14:10|108911.4|108861.4|108910.6|108860.6|108913.1|108863.1|108905.1|108855.1|7
1738779260000|2025-02-05 18:14:20|108911.8|108861.8|108908.8|108858.8|108913.8|108863.8|108908.8|108858.8|7
1738779270000|2025-02-05 18:14:30|108902.6|108852.6|108906.1|108856.1|108908.1|108858.1|108902.6|108852.6|6
1738779280000|2025-02-05 18:14:40|108906.9|108856.9|108888.4|108863.4|108906.9|108863.4|108884.4|108846.9|13
1738779290000|2025-02-05 18:14:50|108884.8|108859.8|108889.5|108864.5|108889.5|108864.5|108884.8|108859.8|3
1738779300000|2025-02-05 18:15:00|108890.6|108865.6|108888.4|108863.4|108890.6|108865.6|108888.4|108863.4|3
1738779310000|2025-02-05 18:15:10|108887.2|108862.2|108875.8|108850.8|108896.9|108862.2|108874.4|108843.7|28
1738779320000|2025-02-05 18:15:20|108876.8|108851.8|108877.9|108852.9|108880|108855|108875.9|108850.9|13
1738779330000|2025-02-05 18:15:30|108877.1|108852.1|108881.5|108856.5|108881.9|108856.9|108877.1|108852.1|13
1738779340000|2025-02-05 18:15:40|108880|108855|108878.3|108853.3|108882.6|108857.6|108877.4|108852.4|18
1738779350000|2025-02-05 18:15:50|108877.4|108852.4|108881.5|108856.5|108884.6|108859.6|108877.4|108852.4|15
1738779360000|2025-02-05 18:16:00|108883.1|108858.1|108885.6|108860.6|108890.5|108865.5|108882.1|108857.1|8
1738779370000|2025-02-05 18:16:10|108885.2|108860.2|108882.3|108857.3|108886.2|108861.2|108881.6|108856.6|11
1738779380000|2025-02-05 18:16:20|108881.2|108856.2|108879.1|108854.1|108881.6|108856.6|108879.1|108854.1|10
1738779390000|2025-02-05 18:16:30|108879.4|108854.4|108883.4|108858.4|108883.9|108858.9|108879.2|108854.2|10
1738779400000|2025-02-05 18:16:40|108880.9|108855.9|108891|108841|108898.9|108863.4|108880.9|108841|14
1738779410000|2025-02-05 18:16:50|108895.1|108845.1|108889.8|108839.8|108895.1|108845.1|108889.8|108839.8|2
1738779420000|2025-02-05 18:17:00|108888.6|108838.6|108872.8|108847.8|108897.8|108852|108871.3|108838.4|22
1738779430000|2025-02-05 18:17:10|108871.3|108846.3|108876.1|108851.1|108878.8|108853.8|108871.3|108846.3|27
1738779440000|2025-02-05 18:17:20|108874|108849|108875.7|108850.7|108877.3|108852.3|108874|108849|9
1738779450000|2025-02-05 18:17:30|108876.8|108851.8|108902.2|108852.2|108902.2|108859.4|108876.8|108845.2|16
1738779460000|2025-02-05 18:17:40|108900.1|108850.1|108899.7|108849.7|108902.4|108860.1|108885.1|108849.6|9
1738779470000|2025-02-05 18:17:50|108902.4|108852.4|108899.7|108849.7|108902.4|108852.4|108899.7|108849.7|4
1738779480000|2025-02-05 18:18:00|108900.7|108850.7|108888.3|108838.3|108903.4|108867.1|108873.6|108838.3|30
1738779490000|2025-02-05 18:18:10|108888.6|108838.6|108873.8|108848.8|108888.6|108854.7|108872.6|108838.3|15
1738779500000|2025-02-05 18:18:20|108873|108848|108873.8|108848.8|108874.4|108849.4|108871.9|108846.9|20
1738779510000|2025-02-05 18:18:30|108875.5|108850.5|108875.6|108850.6|108875.6|108850.6|108873|108848|12
1738779520000|2025-02-05 18:18:40|108879.7|108854.7|108884.6|108834.6|108891.7|108855.8|108875.7|108834.6|14
1738779530000|2025-02-05 18:18:50|108886.4|108836.4|108885.7|108835.7|108887|108837|108885|108835|12
1738779540000|2025-02-05 18:19:00|108884.8|108834.8|108872.5|108847.5|108894.2|108852.3|108872.5|108834.8|24
1738779550000|2025-02-05 18:19:10|108874|108849|108870.4|108845.4|108874|108849|108870.4|108845.4|11
1738779560000|2025-02-05 18:19:20|108869.4|108844.4|108867.4|108842.4|108871.3|108846.3|108866.7|108841.7|7
1738779570000|2025-02-05 18:19:30|108871|108846|108878.1|108828.1|108885.1|108846|108865.8|108828.1|15
1738779580000|2025-02-05 18:19:40|108879.2|108829.2|108881.1|108831.1|108882.4|108832.4|108876.4|108826.4|15
1738779590000|2025-02-05 18:19:50|108880|108830|108874.4|108824.4|108884.1|108840.1|108865.1|108823.8|22
1738779600000|2025-02-05 18:20:00|108875.4|108825.4|108852|108827|108877.7|108829|108848.5|108822|19
1738779610000|2025-02-05 18:20:10|108849.6|108824.6|108849.1|108824.1|108851.8|108826.8|108841.9|108816.9|33
1738779620000|2025-02-05 18:20:20|108846.9|108821.9|108844.4|108819.4|108854.3|108829.3|108844.4|108819.4|26
1738779630000|2025-02-05 18:20:30|108848.4|108823.4|108843.1|108818.1|108851.1|108826.1|108843.1|108818.1|16
1738779640000|2025-02-05 18:20:40|108842.3|108817.3|108834.9|108809.9|108843.8|108817.7|108834.9|108793.8|26
1738779650000|2025-02-05 18:20:50|108836.4|108811.4|108846.2|108821.2|108849.7|108824.7|108835.4|108810.4|28
1738779660000|2025-02-05 18:21:00|108849.2|108824.2|108850.2|108825.2|108851.1|108826.1|108843.6|108818.6|22
1738779670000|2025-02-05 18:21:10|108850.9|108825.9|108856.8|108831.8|108857.5|108832.5|108847.5|108822.5|23
1738779680000|2025-02-05 18:21:20|108857.9|108832.9|108861.4|108836.4|108862.1|108837.1|108857|108832|15
1738779690000|2025-02-05 18:21:30|108862.2|108837.2|108861.5|108836.5|108862.5|108837.5|108860|108835|14
1738779700000|2025-02-05 18:21:40|108863.6|108838.6|108848.6|108823.6|108874.6|108839|108848.6|108811.3|23
1738779710000|2025-02-05 18:21:50|108853.1|108828.1|108866.9|108816.9|108869.4|108828.3|108848.6|108811.8|34
1738779720000|2025-02-05 18:22:00|108861.8|108811.8|108848.4|108823.4|108861.8|108829.1|108848.4|108811.8|26
1738779730000|2025-02-05 18:22:10|108851.4|108826.4|108851.8|108826.8|108855.1|108830.1|108848.2|108823.2|35
1738779740000|2025-02-05 18:22:20|108850.9|108825.9|108853.1|108828.1|108853.4|108828.4|108845.1|108820.1|39
1738779750000|2025-02-05 18:22:30|108867.4|108817.4|108852.7|108827.7|108873.9|108834.6|108849.9|108813.4|25
1738779760000|2025-02-05 18:22:40|108849.7|108824.7|108868|108818|108869.8|108833.8|108848.5|108818|30
1738779770000|2025-02-05 18:22:50|108867.3|108817.3|108874.4|108824.4|108876.5|108826.5|108864|108814|26
1738779780000|2025-02-05 18:23:00|108874.6|108824.6|108875.6|108825.6|108876.6|108826.6|108873.3|108823.3|10
1738779790000|2025-02-05 18:23:10|108877.6|108827.6|108865.9|108840.9|108877.6|108843.1|108864.9|108827.6|6
1738779800000|2025-02-05 18:23:20|108867.3|108842.3|108862.7|108837.7|108867.7|108842.7|108857.7|108832.7|40
1738779810000|2025-02-05 18:23:30|108858.4|108833.4|108863.6|108838.6|108865.6|108840.6|108857.4|108832.4|12
1738779820000|2025-02-05 18:23:40|108865|108840|108868.2|108843.2|108869.3|108844.3|108865|108840|21
1738779830000|2025-02-05 18:23:50|108868.5|108843.5|108871.9|108846.9|108871.9|108846.9|108866.5|108841.5|8
1738779840000|2025-02-05 18:24:00|108872.9|108847.9|108889.1|108839.1|108889.9|108847.9|108872.9|108836.3|7
1738779850000|2025-02-05 18:24:10|108888|108838|108887|108837|108888|108838|108887|108837|2
1738779860000|2025-02-05 18:24:20|108888|108838|108870.8|108845.8|108888|108845.8|108869.9|108829.8|8
1738779870000|2025-02-05 18:24:30|108871.8|108846.8|108874.6|108849.6|108874.6|108849.6|108871.8|108846.8|6
1738779880000|2025-02-05 18:24:40|108873.5|108848.5|108874.8|108849.8|108874.8|108849.8|108871.4|108846.4|7
1738779890000|2025-02-05 18:24:50|108873.6|108848.6|108869.5|108844.5|108873.8|108848.8|108869.5|108844.5|16
1738779900000|2025-02-05 18:25:00|108870.6|108845.6|108881|108856|108884.5|108859.5|108870.6|108845.6|16
1738779910000|2025-02-05 18:25:10|108882|108857|108882|108857|108882|108857|108882|108857|1
1738779920000|2025-02-05 18:25:20|108882.7|108857.7|108892.4|108842.4|108893.7|108857.7|108875.5|108839.5|12
1738779930000|2025-02-05 18:25:30|108891.5|108841.5|108886.3|108861.3|108891.5|108861.3|108878.6|108841.5|5
1738779940000|2025-02-05 18:25:40|108885.3|108860.3|108886.1|108861.1|108886.6|108861.6|108884.1|108859.1|6
1738779950000|2025-02-05 18:25:50|108885.3|108860.3|108884.5|108859.5|108903.2|108861.1|108882.9|108847.3|18
1738779960000|2025-02-05 18:26:00|108885.7|108860.7|108873.3|108848.3|108885.7|108860.7|108870.7|108845.7|18
1738779970000|2025-02-05 18:26:10|108872.4|108847.4|108878.2|108853.2|108880.8|108855.8|108872|108847|15
1738779980000|2025-02-05 18:26:20|108876.3|108851.3|108871.2|108846.2|108879.4|108854.4|108868.9|108843.9|23
1738779990000|2025-02-05 18:26:30|108870.3|108845.3|108868.1|108843.1|108873.1|108848.1|108868.1|108843.1|9
1738780000000|2025-02-05 18:26:40|108867|108842|108865|108840|108867|108842|108863.3|108838.3|7
1738780010000|2025-02-05 18:26:50|108863.9|108838.9|108867.5|108842.5|108869.2|108844.2|108863.9|108838.9|6
1738780020000|2025-02-05 18:27:00|108866.2|108841.2|108868.4|108843.4|108868.4|108843.4|108865.1|108840.1|6
1738780040000|2025-02-05 18:27:20|108870.3|108845.3|108880|108855|108880.8|108855.8|108869.9|108844.9|17
1738780050000|2025-02-05 18:27:30|108881|108856|108880.7|108855.7|108884.2|108859.2|108874.5|108849.5|18
1738780060000|2025-02-05 18:27:40|108879.1|108854.1|108875.1|108850.1|108879.3|108854.3|108868.5|108843.5|16
1738780070000|2025-02-05 18:27:50|108872.3|108847.3|108881.4|108856.4|108881.4|108856.4|108872.3|108847.3|8
1738780080000|2025-02-05 18:28:00|108881|108856|108876.5|108851.5|108881|108856|108870.7|108845.7|20
1738780090000|2025-02-05 18:28:10|108876.1|108851.1|108870.8|108845.8|108879|108854|108867.9|108842.9|26
1738780100000|2025-02-05 18:28:20|108871.5|108846.5|108868.7|108843.7|108875.4|108850.4|108868.2|108843.2|16
1738780110000|2025-02-05 18:28:30|108867.5|108842.5|108873.7|108848.7|108880.9|108851|108867.5|108830.9|7
1738780120000|2025-02-05 18:28:40|108876|108851|108868|108843|108887.5|108851|108864.7|108832.9|16
1738780130000|2025-02-05 18:28:50|108866.9|108841.9|108887.1|108837.1|108887.3|108844.1|108866.9|108829.4|21
1738780140000|2025-02-05 18:29:00|108884.9|108834.9|108868.5|108843.5|108888.4|108849.7|108868.5|108833.6|16
1738780150000|2025-02-05 18:29:10|108870.2|108845.2|108879.1|108854.1|108879.1|108854.1|108869|108844|10
1738780160000|2025-02-05 18:29:20|108873.3|108848.3|108869.6|108844.6|108877.7|108852.7|108867.9|108842.9|17
1738780170000|2025-02-05 18:29:30|108867.9|108842.9|108876.7|108851.7|108877.6|108852.6|108867.9|108842.9|11
1738780180000|2025-02-05 18:29:40|108875.6|108850.6|108874.6|108849.6|108875.6|108850.6|108869.8|108844.8|8
1738780190000|2025-02-05 18:29:50|108872.1|108847.1|108870.9|108845.9|108874.6|108849.6|108870.9|108845.9|4
1738780200000|2025-02-05 18:30:00|108873.2|108848.2|108878|108853|108878|108853|108870.9|108845.9|9
1738780210000|2025-02-05 18:30:10|108876.2|108851.2|108868.1|108843.1|108876.2|108851.2|108864.6|108839.6|15
1738780220000|2025-02-05 18:30:20|108864.4|108839.4|108879.6|108829.6|108882.6|108848.6|108864.4|108828.2|12
1738780230000|2025-02-05 18:30:30|108877.6|108827.6|108877.9|108827.9|108877.9|108827.9|108877.6|108827.6|2
1738780240000|2025-02-05 18:30:40|108876.7|108826.7|108880.7|108830.7|108883.8|108838.3|108858.6|108826.7|18
1738780250000|2025-02-05 18:30:50|108879.2|108829.2|108867.8|108842.8|108879.2|108847.1|108863|108829.2|10
1738780260000|2025-02-05 18:31:00|108868.9|108843.9|108869.6|108844.6|108872.4|108847.4|108868.9|108843.9|8
1738780270000|2025-02-05 18:31:10|108868.6|108843.6|108874.6|108849.6|108874.6|108849.6|108867.9|108842.9|4
1738780280000|2025-02-05 18:31:20|108875.7|108850.7|108878.5|108853.5|108896.8|108856.4|108875.7|108843|13
1738780290000|2025-02-05 18:31:30|108877.7|108852.7|108878.4|108853.4|108878.4|108853.4|108877.7|108852.7|2
1738780310000|2025-02-05 18:31:50|108879.2|108854.2|108880.9|108855.9|108882.7|108857.7|108878.1|108853.1|14
1738780320000|2025-02-05 18:32:00|108879.2|108854.2|108879.9|108854.9|108880.9|108855.9|108879.2|108854.2|3
1738780330000|2025-02-05 18:32:10|108880.9|108855.9|108878.5|108853.5|108880.9|108855.9|108878.5|108853.5|5
1738780340000|2025-02-05 18:32:20|108877.7|108852.7|108877.7|108852.7|108877.7|108852.7|108877.7|108852.7|1
1738780360000|2025-02-05 18:32:40|108876.7|108851.7|108879.5|108854.5|108879.5|108854.5|108869.2|108844.2|10
1738780370000|2025-02-05 18:32:50|108880.7|108855.7|108881.2|108856.2|108882.2|108857.2|108880.7|108855.7|5
1738780380000|2025-02-05 18:33:00|108880|108855|108881.1|108856.1|108881.1|108856.1|108880|108855|2
1738780390000|2025-02-05 18:33:10|108880|108855|108880|108855|108880|108855|108880|108855|1
1738780400000|2025-02-05 18:33:20|108878.7|108853.7|108878.7|108853.7|108878.7|108853.7|108878.7|108853.7|1
1738780410000|2025-02-05 18:33:30|108880.2|108855.2|108879|108854|108880.2|108855.2|108879|108854|2
1738780420000|2025-02-05 18:33:40|108880.8|108855.8|108884|108859|108884.5|108859.5|108880.8|108855.8|5
1738780430000|2025-02-05 18:33:50|108882.6|108857.6|108884|108859|108884|108859|108882.6|108857.6|2
1738780440000|2025-02-05 18:34:00|108883.6|108858.6|108882.4|108857.4|108883.6|108858.6|108882.4|108857.4|2
1738780450000|2025-02-05 18:34:10|108883.4|108858.4|108882.3|108857.3|108897|108858.4|108882.3|108847|3
1738780470000|2025-02-05 18:34:30|108881.4|108856.4|108885.4|108860.4|108903.2|108861.3|108870.8|108845.8|19
1738780480000|2025-02-05 18:34:40|108887.1|108862.1|108878.3|108853.3|108888.3|108863.3|108874.9|108849.9|16
1738780490000|2025-02-05 18:34:50|108878.1|108853.1|108877.5|108852.5|108878.1|108853.1|108868.7|108843.7|12
1738780500000|2025-02-05 18:35:00|108877.9|108852.9|108878.9|108853.9|108878.9|108853.9|108875|108850|6
1738780510000|2025-02-05 18:35:10|108879.9|108854.9|108884.5|108859.5|108884.5|108859.5|108879.9|108854.9|4
1738780520000|2025-02-05 18:35:20|108883.3|108858.3|108879.8|108854.8|108883.3|108858.3|108879.8|108854.8|5
1738780530000|2025-02-05 18:35:30|108878.8|108853.8|108871.6|108846.6|108878.8|108853.8|108870.1|108845.1|10
1738780540000|2025-02-05 18:35:40|108872|108847|108867.6|108842.6|108872|108847|108867|108842|10
1738780550000|2025-02-05 18:35:50|108866.5|108841.5|108864.2|108839.2|108868.1|108843.1|108859.6|108834.6|13
1738780560000|2025-02-05 18:36:00|108860.4|108835.4|108861.2|108836.2|108864.3|108839.3|108859.6|108834.6|14
1738780570000|2025-02-05 18:36:10|108860|108835|108863.2|108838.2|108863.2|108838.2|108859.3|108834.3|14
1738780580000|2025-02-05 18:36:20|108860.4|108835.4|108864.1|108839.1|108864.1|108839.1|108860.4|108835.4|6
1738780590000|2025-02-05 18:36:30|108862|108837|108859.2|108834.2|108863|108838|108859.2|108834.2|10
1738780600000|2025-02-05 18:36:40|108858.1|108833.1|108853.2|108828.2|108858.1|108833.1|108852.8|108827.8|13
1738780610000|2025-02-05 18:36:50|108852.2|108827.2|108852.5|108827.5|108852.5|108827.5|108852.2|108827.2|3
1738780620000|2025-02-05 18:37:00|108852|108827|108852.3|108827.3|108856.9|108831.9|108852|108827|7
1738780630000|2025-02-05 18:37:10|108853.1|108828.1|108850.2|108825.2|108858.5|108833.5|108848.8|108823.8|13
1738780640000|2025-02-05 18:37:20|108848.8|108823.8|108847.5|108822.5|108849.1|108824.1|108846.2|108821.2|7
1738780660000|2025-02-05 18:37:40|108845.9|108820.9|108846.5|108821.5|108852.1|108827.1|108845.9|108820.9|5
1738780670000|2025-02-05 18:37:50|108849|108824|108847.8|108822.8|108850.4|108825.4|108846.6|108821.6|7
1738780680000|2025-02-05 18:38:00|108846.4|108821.4|108848.7|108823.7|108853.9|108828.9|108844.5|108819.5|8
1738780690000|2025-02-05 18:38:10|108851.2|108826.2|108856.4|108831.4|108858.9|108833.9|108847.9|108822.9|14
1738780700000|2025-02-05 18:38:20|108859|108834|108862|108837|108862|108837|108856.9|108831.9|14
1738780710000|2025-02-05 18:38:30|108865.9|108840.9|108853|108828|108876.6|108840.9|108853|108819.8|19
1738780720000|2025-02-05 18:38:40|108853.8|108828.8|108849.8|108824.8|108871|108829.8|108846.9|108821|16
1738780730000|2025-02-05 18:38:50|108848.6|108823.6|108846.5|108821.5|108848.6|108823.6|108845.6|108820.6|5
1738780740000|2025-02-05 18:39:00|108845.6|108820.6|108847.6|108822.6|108852|108827|108845.6|108820.6|9
1738780750000|2025-02-05 18:39:10|108850.8|108825.8|108847.4|108822.4|108850.8|108825.8|108847.4|108822.4|5
1738780760000|2025-02-05 18:39:20|108847.8|108822.8|108851.5|108826.5|108864.1|108826.5|108847.4|108814.1|15
1738780770000|2025-02-05 18:39:30|108849.2|108824.2|108851.8|108826.8|108855|108830|108847.7|108822.7|10
1738780780000|2025-02-05 18:39:40|108849.5|108824.5|108847.9|108822.9|108851.5|108826.5|108846.8|108821.8|9
1738780790000|2025-02-05 18:39:50|108847.8|108822.8|108850.8|108825.8|108854.6|108829.6|108847.8|108822.8|10
1738780800000|2025-02-05 18:40:00|108854.4|108829.4|108848.6|108823.6|108854.4|108829.4|108847.6|108822.6|21
1738780810000|2025-02-05 18:40:10|108851.4|108826.4|108851.8|108826.8|108854.5|108829.5|108847.6|108822.6|17
1738780820000|2025-02-05 18:40:20|108850.3|108825.3|108850|108825|108850.8|108825.8|108847.7|108822.7|23
1738780830000|2025-02-05 18:40:30|108846.7|108821.7|108852.1|108827.1|108856.6|108831.6|108846.7|108821.7|26
1738780840000|2025-02-05 18:40:40|108855.4|108830.4|108837.6|108812.6|108855.4|108830.4|108837.6|108812.6|14
1738780850000|2025-02-05 18:40:50|108838.5|108813.5|108838.4|108813.4|108842.9|108817.9|108838.4|108813.4|10
1738780860000|2025-02-05 18:41:00|108839.3|108814.3|108843.3|108818.3|108845.6|108820.6|108839.3|108814.3|8
1738780870000|2025-02-05 18:41:10|108845.9|108820.9|108844.7|108819.7|108849.3|108824.3|108839.8|108814.8|18
1738780880000|2025-02-05 18:41:20|108841.8|108816.8|108847|108822|108847.3|108822.3|108841.8|108816.8|14
1738780890000|2025-02-05 18:41:30|108846.2|108821.2|108845.4|108820.4|108846.2|108821.2|108842.6|108817.6|14
1738780900000|2025-02-05 18:41:40|108842.6|108817.6|108846.3|108821.3|108846.4|108821.4|108842.6|108817.6|8
1738780910000|2025-02-05 18:41:50|108847.1|108822.1|108855|108830|108855|108830|108847.1|108822.1|6
1738780920000|2025-02-05 18:42:00|108851|108826|108857.1|108832.1|108857.1|108832.1|108851|108826|18
1738780930000|2025-02-05 18:42:10|108852.2|108827.2|108853.7|108828.7|108856.1|108831.1|108844.7|108819.7|17
1738780940000|2025-02-05 18:42:20|108850.3|108825.3|108852.9|108827.9|108854.1|108829.1|108845.2|108820.2|15
1738780950000|2025-02-05 18:42:30|108850.3|108825.3|108850.2|108825.2|108856.5|108831.5|108845.7|108820.7|16
1738780960000|2025-02-05 18:42:40|108847.1|108822.1|108846.5|108821.5|108854.5|108829.5|108846.5|108821.5|16
1738780970000|2025-02-05 18:42:50|108850.3|108825.3|108849.9|108824.9|108854.4|108829.4|108849.9|108824.9|20
1738780980000|2025-02-05 18:43:00|108853.1|108828.1|108849.5|108824.5|108854.6|108829.6|108845.1|108820.1|21
1738780990000|2025-02-05 18:43:10|108849.8|108824.8|108859.2|108834.2|108859.2|108834.2|108849.8|108824.8|7
1738781000000|2025-02-05 18:43:20|108856.7|108831.7|108847.8|108822.8|108856.7|108831.7|108841.6|108816.6|28
1738781010000|2025-02-05 18:43:30|108842.7|108817.7|108850.1|108825.1|108854.4|108829.4|108842.7|108817.7|20
1738781020000|2025-02-05 18:43:40|108848.6|108823.6|108846.7|108821.7|108850.1|108825.1|108844.7|108819.7|9
1738781030000|2025-02-05 18:43:50|108845.7|108820.7|108838.9|108813.9|108845.7|108820.7|108838.9|108813.9|7
1738781040000|2025-02-05 18:44:00|108837.9|108812.9|108837.9|108812.9|108837.9|108812.9|108837.9|108812.9|1
1738781050000|2025-02-05 18:44:10|108837.7|108812.7|108835.6|108810.6|108838.6|108813.6|108835.6|108810.6|5
1738781060000|2025-02-05 18:44:20|108836.6|108811.6|108841.4|108816.4|108843|108818|108833.9|108808.9|21
1738781070000|2025-02-05 18:44:30|108838.6|108813.6|108834.6|108809.6|108841.4|108816.4|108834.6|108809.6|11
1738781080000|2025-02-05 18:44:40|108836.2|108811.2|108851.4|108826.4|108856.6|108831.6|108833.6|108808.6|25
1738781090000|2025-02-05 18:44:50|108854.3|108829.3|108862.3|108837.3|108862.5|108837.5|108849.7|108824.7|19
1738781100000|2025-02-05 18:45:00|108861.4|108836.4|108863.8|108838.8|108864.8|108839.8|108856.4|108831.4|16
1738781110000|2025-02-05 18:45:10|108862.8|108837.8|108865.9|108840.9|108865.9|108840.9|108862.8|108837.8|5
1738781120000|2025-02-05 18:45:20|108865.7|108840.7|108859.3|108834.3|108867.6|108842.6|108855.2|108830.2|25
1738781130000|2025-02-05 18:45:30|108855.4|108830.4|108872.6|108847.6|108881.6|108847.6|108853.9|108828.9|20
1738781140000|2025-02-05 18:45:40|108870.9|108845.9|108873.7|108848.7|108874.9|108849.9|108870.9|108845.9|10
1738781150000|2025-02-05 18:45:50|108873|108848|108886.4|108836.4|108886.7|108848|108869.3|108830.8|15
1738781160000|2025-02-05 18:46:00|108887.5|108837.5|108877.3|108852.3|108893.2|108858.6|108876.5|108837.5|17
1738781170000|2025-02-05 18:46:10|108878|108853|108881.1|108856.1|108884.7|108859.7|108876.3|108851.3|17
1738781180000|2025-02-05 18:46:20|108880.1|108855.1|108881.3|108856.3|108881.3|108856.3|108880.1|108855.1|2
1738781190000|2025-02-05 18:46:30|108880.1|108855.1|108881|108856|108881.3|108856.3|108878.9|108853.9|6
1738781200000|2025-02-05 18:46:40|108882.1|108857.1|108880.4|108855.4|108882.1|108857.1|108877|108852|10
1738781210000|2025-02-05 18:46:50|108879.4|108854.4|108879.4|108854.4|108879.4|108854.4|108878.5|108853.5|7
1738781220000|2025-02-05 18:47:00|108878.5|108853.5|108879.4|108854.4|108879.4|108854.4|108878.5|108853.5|2
1738781230000|2025-02-05 18:47:10|108880.4|108855.4|108885.6|108860.6|108885.6|108860.6|108880.4|108855.4|9
1738781240000|2025-02-05 18:47:20|108885|108860|108885.5|108860.5|108901.2|108861.1|108885|108850.2|5
1738781250000|2025-02-05 18:47:30|108886.7|108861.7|108884.5|108859.5|108891|108866|108882.6|108857.6|23
1738781260000|2025-02-05 18:47:40|108882.8|108857.8|108883.8|108858.8|108883.8|108858.8|108882.8|108857.8|2
1738781270000|2025-02-05 18:47:50|108882.7|108857.7|108883.7|108858.7|108883.7|108858.7|108882.7|108857.7|8
1738781280000|2025-02-05 18:48:00|108882.9|108857.9|108883.2|108858.2|108883.7|108858.7|108878.5|108853.5|17
1738781290000|2025-02-05 18:48:10|108882|108857|108882.1|108857.1|108884.2|108859.2|108880.9|108855.9|5
1738781300000|2025-02-05 18:48:20|108883.1|108858.1|108882.1|108857.1|108883.1|108858.1|108881.2|108856.2|4
1738781310000|2025-02-05 18:48:30|108881.1|108856.1|108874|108849|108882.1|108857.1|108870.8|108845.8|22
1738781320000|2025-02-05 18:48:40|108875|108850|108879.2|108854.2|108886.2|108861.2|108875|108850|19
1738781330000|2025-02-05 18:48:50|108877.7|108852.7|108882.9|108857.9|108882.9|108857.9|108877.4|108852.4|14
1738781340000|2025-02-05 18:49:00|108882.1|108857.1|108876.5|108851.5|108893.6|108857.9|108874.8|108842.8|29
1738781350000|2025-02-05 18:49:10|108877.3|108852.3|108877.3|108852.3|108877.5|108852.5|108874.8|108849.8|14
1738781360000|2025-02-05 18:49:20|108878.5|108853.5|108878.5|108853.5|108878.5|108853.5|108877.5|108852.5|3
1738781380000|2025-02-05 18:49:40|108879.5|108854.5|108882.9|108857.9|108885.6|108860.6|108879.5|108854.5|14
1738781390000|2025-02-05 18:49:50|108882.1|108857.1|108883.5|108858.5|108883.5|108858.5|108882.1|108857.1|2
1738781400000|2025-02-05 18:50:00|108882.8|108857.8|108895.8|108845.8|108898.7|108859.3|108880.3|108844.1|26
1738781410000|2025-02-05 18:50:10|108894.3|108844.3|108880.4|108855.4|108895.9|108857.1|108873.7|108844.3|24
1738781420000|2025-02-05 18:50:20|108879.5|108854.5|108883.3|108858.3|108886.8|108861.8|108878.9|108853.9|24
1738781430000|2025-02-05 18:50:30|108884.8|108859.8|108880.7|108855.7|108884.8|108859.8|108879.5|108854.5|14
1738781440000|2025-02-05 18:50:40|108882.3|108857.3|108882|108857|108884.7|108859.7|108879.8|108854.8|25
1738781450000|2025-02-05 18:50:50|108883|108858|108888|108863|108891.9|108866.9|108881.7|108856.7|22
1738781460000|2025-02-05 18:51:00|108888.7|108863.7|108884.9|108859.9|108888.7|108863.7|108883.6|108858.6|12
1738781470000|2025-02-05 18:51:10|108883.7|108858.7|108880.2|108855.2|108885.2|108860.2|108880.2|108855.2|8
1738781480000|2025-02-05 18:51:20|108877.8|108852.8|108879.8|108854.8|108881.8|108856.8|108877.8|108852.8|7
1738781490000|2025-02-05 18:51:30|108880.9|108855.9|108880.9|108855.9|108880.9|108855.9|108879.8|108854.8|3
1738781500000|2025-02-05 18:51:40|108879.8|108854.8|108882.1|108857.1|108882.1|108857.1|108879.8|108854.8|3
1738781510000|2025-02-05 18:51:50|108881.3|108856.3|108881|108856|108881.3|108856.3|108880|108855|5
1738781520000|2025-02-05 18:52:00|108881.9|108856.9|108887.5|108862.5|108887.5|108862.5|108881.9|108856.9|7
1738781530000|2025-02-05 18:52:10|108888.5|108863.5|108887|108862|108890.9|108865.9|108884.6|108859.6|21
1738781540000|2025-02-05 18:52:20|108888.3|108863.3|108887.3|108862.3|108888.9|108863.9|108887.1|108862.1|14
1738781550000|2025-02-05 18:52:30|108888.1|108863.1|108887.8|108862.8|108888.5|108863.5|108887.2|108862.2|13
1738781560000|2025-02-05 18:52:40|108888.1|108863.1|108888.1|108863.1|108888.9|108863.9|108887.1|108862.1|8
1738781570000|2025-02-05 18:52:50|108889.1|108864.1|108887|108862|108891.5|108866.5|108887|108862|6
1738781580000|2025-02-05 18:53:00|108888|108863|108900.7|108875.7|108900.7|108875.7|108888|108863|12
1738781590000|2025-02-05 18:53:10|108902.9|108877.9|108900.7|108875.7|108902.9|108877.9|108900.7|108875.7|6
1738781600000|2025-02-05 18:53:20|108899.8|108874.8|108897.8|108872.8|108900.7|108875.7|108894.3|108869.3|12
1738781610000|2025-02-05 18:53:30|108897|108872|108902.9|108877.9|108904.1|108879.1|108897|108872|11
1738781620000|2025-02-05 18:53:40|108903.1|108878.1|108894.5|108869.5|108903.1|108878.1|108889.4|108864.4|18
1738781630000|2025-02-05 18:53:50|108893.5|108868.5|108898.4|108873.4|108898.4|108873.4|108889.8|108864.8|19
1738781640000|2025-02-05 18:54:00|108897.4|108872.4|108898.1|108873.1|108899.1|108874.1|108890.8|108865.8|14
1738781650000|2025-02-05 18:54:10|108899|108874|108899.2|108874.2|108900.9|108875.9|108899|108874|3
1738781660000|2025-02-05 18:54:20|108900.2|108875.2|108886|108861|108901.8|108876.8|108886|108861|16
1738781670000|2025-02-05 18:54:30|108885|108860|108885.4|108860.4|108892.5|108867.5|108882.9|108857.9|28
1738781680000|2025-02-05 18:54:40|108883.6|108858.6|108881.6|108856.6|108886.7|108861.7|108881.6|108856.6|16
1738781690000|2025-02-05 18:54:50|108879.9|108854.9|108883.6|108858.6|108888.6|108863.6|108879.9|108854.9|29
1738781700000|2025-02-05 18:55:00|108882.6|108857.6|108883.8|108858.8|108885.1|108860.1|108882.6|108857.6|16
1738781710000|2025-02-05 18:55:10|108885.1|108860.1|108888.2|108863.2|108891.6|108866.6|108882.6|108857.6|33
1738781720000|2025-02-05 18:55:20|108887.5|108862.5|108887.7|108862.7|108889.6|108864.6|108884.2|108859.2|20
1738781730000|2025-02-05 18:55:30|108886.4|108861.4|108892.1|108867.1|108896.7|108871.7|108886.2|108861.2|25
1738781740000|2025-02-05 18:55:40|108893.4|108868.4|108895.5|108870.5|108899.2|108874.2|108892.7|108867.7|10
1738781750000|2025-02-05 18:55:50|108896.6|108871.6|108891.1|108866.1|108900.4|108875.4|108889.2|108864.2|28
1738781760000|2025-02-05 18:56:00|108891.6|108866.6|108902.3|108877.3|108902.3|108877.3|108891.6|108866.6|8
1738781770000|2025-02-05 18:56:10|108898|108873|108900.3|108875.3|108916|108877.3|108896|108864.3|14
1738781780000|2025-02-05 18:56:20|108899.1|108874.1|108904.8|108879.8|108905.8|108880.8|108899.1|108874.1|11
1738781790000|2025-02-05 18:56:30|108905.8|108880.8|108907.1|108882.1|108911|108886|108903.6|108878.6|11
1738781800000|2025-02-05 18:56:40|108909|108884|108906.8|108881.8|108909.1|108884.1|108903.6|108878.6|35
1738781810000|2025-02-05 18:56:50|108905|108880|108903.6|108878.6|108907.5|108882.5|108903.6|108878.6|28
1738781820000|2025-02-05 18:57:00|108905.1|108880.1|108908.2|108883.2|108911|108886|108905.1|108880.1|25
1738781830000|2025-02-05 18:57:10|108908.8|108883.8|108902.5|108877.5|108910|108885|108901.5|108876.5|15
1738781840000|2025-02-05 18:57:20|108901.7|108876.7|108894.6|108869.6|108901.7|108876.7|108891.5|108866.5|19
1738781850000|2025-02-05 18:57:30|108893.7|108868.7|108894|108869|108898.2|108873.2|108891.6|108866.6|17
1738781860000|2025-02-05 18:57:40|108892|108867|108905.4|108880.4|108905.4|108880.4|108890.8|108865.8|12
1738781870000|2025-02-05 18:57:50|108904.3|108879.3|108893.6|108868.6|108905.2|108880.2|108890.2|108865.2|12
1738781880000|2025-02-05 18:58:00|108891.8|108866.8|108890.9|108865.9|108893.6|108868.6|108889.9|108864.9|9
1738781900000|2025-02-05 18:58:20|108892.2|108867.2|108893.4|108868.4|108893.4|108868.4|108892.2|108867.2|2
1738781910000|2025-02-05 18:58:30|108892.1|108867.1|108895.2|108870.2|108899.6|108874.6|108887.8|108862.8|21
1738781920000|2025-02-05 18:58:40|108894.4|108869.4|108902.1|108877.1|108906|108881|108894.4|108869.4|19
1738781930000|2025-02-05 18:58:50|108901.6|108876.6|108903.6|108878.6|108907.3|108882.3|108896.5|108871.5|14
1738781940000|2025-02-05 18:59:00|108901.2|108876.2|108898.2|108873.2|108905.1|108880.1|108897.7|108872.7|24
1738781950000|2025-02-05 18:59:10|108901.7|108876.7|108898|108873|108902|108877|108895|108870|17
1738781960000|2025-02-05 18:59:20|108902|108877|108905.4|108880.4|108907.6|108882.6|108898|108873|18
1738781970000|2025-02-05 18:59:30|108905.5|108880.5|108916|108891|108916.4|108891.4|108905.4|108880.4|31
1738781980000|2025-02-05 18:59:40|108917.6|108892.6|108915.4|108890.4|108919.8|108894.8|108914.1|108889.1|15
1738781990000|2025-02-05 18:59:50|108914.4|108889.4|108915.5|108890.5|108915.5|108890.5|108911.3|108886.3|15
1738782000000|2025-02-05 19:00:00|108913.9|108888.9|108912.8|108887.8|108917.6|108892.6|108911.2|108886.2|35
1738782010000|2025-02-05 19:00:10|108911.6|108886.6|108916.3|108891.3|108919.5|108894.5|108910.1|108885.1|21
1738782020000|2025-02-05 19:00:20|108913.7|108888.7|108916.3|108891.3|108916.5|108891.5|108913.7|108888.7|4
1738782030000|2025-02-05 19:00:30|108917.3|108892.3|108916.4|108891.4|108917.3|108892.3|108911.5|108886.5|9
1738782040000|2025-02-05 19:00:40|108913.6|108888.6|108912.5|108887.5|108916.4|108891.4|108912.5|108887.5|4
1738782050000|2025-02-05 19:00:50|108913.2|108888.2|108916.3|108891.3|108916.3|108891.3|108913.2|108888.2|6
1738782060000|2025-02-05 19:01:00|108913.4|108888.4|108946.9|108921.9|108949|108924|108913.4|108888.4|31
1738782070000|2025-02-05 19:01:10|108945.8|108920.8|108946.1|108921.1|108946.1|108921.1|108943|108918|19
1738782080000|2025-02-05 19:01:20|108945.4|108920.4|108939.4|108914.4|108945.4|108920.4|108935.4|108910.4|34
1738782090000|2025-02-05 19:01:30|108936.9|108911.9|108938.9|108913.9|108939.7|108914.7|108935.6|108910.6|18
1738782100000|2025-02-05 19:01:40|108936.6|108911.6|108932.7|108907.7|108938.9|108913.9|108929.2|108904.2|14
1738782110000|2025-02-05 19:01:50|108930.4|108905.4|108929.3|108904.3|108932.7|108907.7|108924.6|108899.6|19
1738782120000|2025-02-05 19:02:00|108929.8|108904.8|108923.8|108898.8|108930.4|108905.4|108923.3|108898.3|23
1738782130000|2025-02-05 19:02:10|108922.2|108897.2|108923.4|108898.4|108924.7|108899.7|108921.2|108896.2|14
1738782140000|2025-02-05 19:02:20|108924.7|108899.7|108918.4|108893.4|108925.7|108900.7|108916.4|108891.4|17
1738782150000|2025-02-05 19:02:30|108916.4|108891.4|108907.2|108882.2|108918.4|108893.4|108906.8|108881.8|27
1738782160000|2025-02-05 19:02:40|108906.3|108881.3|108911.2|108886.2|108913|108888|108906.3|108881.3|13
1738782170000|2025-02-05 19:02:50|108910.2|108885.2|108919.1|108894.1|108919.1|108894.1|108907.6|108882.6|17
1738782180000|2025-02-05 19:03:00|108916.9|108891.9|108925.8|108900.8|108925.8|108900.8|108916.2|108891.2|17
1738782190000|2025-02-05 19:03:10|108926.9|108901.9|108917.9|108892.9|108927|108902|108917.2|108892.2|34
1738782200000|2025-02-05 19:03:20|108916.7|108891.7|108918.2|108893.2|108920.8|108895.8|108916.4|108891.4|24
1738782210000|2025-02-05 19:03:30|108919.5|108894.5|108917.5|108892.5|108923|108898|108916.7|108891.7|19
1738782220000|2025-02-05 19:03:40|108918.7|108893.7|108922.9|108897.9|108925.9|108900.9|108916.8|108891.8|23
1738782230000|2025-02-05 19:03:50|108919.6|108894.6|108924.3|108899.3|108927.7|108902.7|108919.6|108894.6|12
1738782240000|2025-02-05 19:04:00|108923.3|108898.3|108929.1|108904.1|108929.1|108904.1|108919.1|108894.1|7
1738782250000|2025-02-05 19:04:10|108928.1|108903.1|108931.5|108906.5|108931.5|108906.5|108927.8|108902.8|10
1738782260000|2025-02-05 19:04:20|108932.5|108907.5|108936.4|108911.4|108938.9|108913.9|108930.9|108905.9|26
1738782270000|2025-02-05 19:04:30|108937.7|108912.7|108936.3|108911.3|108938.5|108913.5|108934.3|108909.3|9
1738782280000|2025-02-05 19:04:40|108936.6|108911.6|108939|108914|108940.5|108915.5|108935.6|108910.6|16
1738782290000|2025-02-05 19:04:50|108938.2|108913.2|108937.6|108912.6|108941|108916|108936.1|108911.1|13
1738782300000|2025-02-05 19:05:00|108938.3|108913.3|108947.4|108922.4|108949.7|108924.7|108938.3|108913.3|16
1738782310000|2025-02-05 19:05:10|108945.7|108920.7|108946.9|108921.9|108947.4|108922.4|108943|108918|13
1738782320000|2025-02-05 19:05:20|108945.9|108920.9|108943.8|108918.8|108945.9|108920.9|108941|108916|14
1738782330000|2025-02-05 19:05:30|108944.8|108919.8|108946.9|108921.9|108950.2|108925.2|108942.4|108917.4|17
1738782340000|2025-02-05 19:05:40|108945.1|108920.1|108941.1|108916.1|108947.2|108922.2|108938.6|108913.6|14
1738782350000|2025-02-05 19:05:50|108942.1|108917.1|108940.7|108915.7|108944.6|108919.6|108931.7|108906.7|15
1738782360000|2025-02-05 19:06:00|108939.9|108914.9|108940.8|108915.8|108940.8|108915.8|108939.2|108914.2|6
1738782370000|2025-02-05 19:06:10|108940|108915|108939.5|108914.5|108940.3|108915.3|108937.9|108912.9|6
1738782380000|2025-02-05 19:06:20|108939.2|108914.2|108939.4|108914.4|108940.4|108915.4|108939.2|108914.2|3
1738782390000|2025-02-05 19:06:30|108940.5|108915.5|108942.9|108917.9|108945.2|108920.2|108939.6|108914.6|11
1738782400000|2025-02-05 19:06:40|108941.4|108916.4|108940|108915|108947|108922|108935.6|108910.6|15
1738782410000|2025-02-05 19:06:50|108939.2|108914.2|108933.8|108908.8|108940|108915|108932.8|108907.8|20
1738782420000|2025-02-05 19:07:00|108937.7|108912.7|108942.6|108917.6|108942.6|108917.6|108934.9|108909.9|14
1738782430000|2025-02-05 19:07:10|108941.5|108916.5|108933.2|108908.2|108941.5|108916.5|108930.9|108905.9|12
1738782440000|2025-02-05 19:07:20|108932.1|108907.1|108931.5|108906.5|108933.9|108908.9|108931.5|108906.5|4
1738782450000|2025-02-05 19:07:30|108934.4|108909.4|108942.2|108917.2|108943.2|108918.2|108929|108904|17
1738782460000|2025-02-05 19:07:40|108942.9|108917.9|108932.6|108907.6|108942.9|108917.9|108932.5|108907.5|25
1738782470000|2025-02-05 19:07:50|108935|108910|108932.6|108907.6|108935|108910|108932.5|108907.5|5
1738782480000|2025-02-05 19:08:00|108935|108910|108936.3|108911.3|108936.8|108911.8|108932.3|108907.3|14
1738782490000|2025-02-05 19:08:10|108932.9|108907.9|108934.9|108909.9|108936.3|108911.3|108930.9|108905.9|15
1738782500000|2025-02-05 19:08:20|108936.2|108911.2|108930.2|108905.2|108936.2|108911.2|108928.6|108903.6|16
1738782510000|2025-02-05 19:08:30|108932.8|108907.8|108929.6|108904.6|108932.8|108907.8|108929.5|108904.5|8
1738782520000|2025-02-05 19:08:40|108930.9|108905.9|108930|108905|108934|108909|108930|108905|6
1738782530000|2025-02-05 19:08:50|108927.5|108902.5|108933|108908|108933.9|108908.9|108927.5|108902.5|6
1738782540000|2025-02-05 19:09:00|108934.3|108909.3|108937.3|108912.3|108940.2|108915.2|108934.3|108909.3|19
1738782550000|2025-02-05 19:09:10|108935.6|108910.6|108933.4|108908.4|108937.6|108912.6|108930.2|108905.2|25
1738782560000|2025-02-05 19:09:20|108934.1|108909.1|108933.4|108908.4|108934.4|108909.4|108933.4|108908.4|7
1738782570000|2025-02-05 19:09:30|108933.9|108908.9|108934.2|108909.2|108938|108913|108931.1|108906.1|26
1738782580000|2025-02-05 19:09:40|108933|108908|108934.2|108909.2|108934.5|108909.5|108933|108908|7
1738782590000|2025-02-05 19:09:50|108935.4|108910.4|108944.3|108919.3|108946.4|108921.4|108935.4|108910.4|7
1738782600000|2025-02-05 19:10:00|108946.4|108921.4|108953.2|108928.2|108955.8|108930.8|108945.1|108920.1|24
1738782610000|2025-02-05 19:10:10|108954.7|108929.7|108958|108933|108959.2|108934.2|108952.7|108927.7|14
1738782620000|2025-02-05 19:10:20|108956|108931|108951.8|108926.8|108958.3|108933.3|108948.8|108923.8|13
1738782630000|2025-02-05 19:10:30|108950|108925|108951.6|108926.6|108954.5|108929.5|108950|108925|15
1738782640000|2025-02-05 19:10:40|108953.2|108928.2|108963.4|108938.4|108964.9|108939.9|108951.6|108926.6|8
1738782650000|2025-02-05 19:10:50|108964.4|108939.4|108977.1|108927.1|108979.8|108940.1|108964.4|108924|20
1738782660000|2025-02-05 19:11:00|108975.8|108925.8|108976.7|108926.7|108978.1|108928.1|108975.8|108925.8|11
1738782670000|2025-02-05 19:11:10|108977|108927|108977.1|108927.1|108978.1|108928.1|108977|108927|3
1738782680000|2025-02-05 19:11:20|108976.1|108926.1|108974.5|108924.5|108976.1|108926.1|108971.6|108921.6|5
1738782690000|2025-02-05 19:11:30|108974|108924|108974|108924|108974|108924|108974|108924|1
1738782700000|2025-02-05 19:11:40|108975.3|108925.3|108974.9|108924.9|108975.3|108925.3|108971.9|108921.9|5
1738782710000|2025-02-05 19:11:50|108975.2|108925.2|108957|108932|108975.2|108933.9|108955.4|108905.4|27
1738782720000|2025-02-05 19:12:00|108960.5|108935.5|108956.9|108931.9|108960.5|108935.5|108955.9|108930.9|17
1738782730000|2025-02-05 19:12:10|108953.9|108928.9|108959.4|108934.4|108959.6|108934.6|108952.6|108927.6|8
1738782740000|2025-02-05 19:12:20|108956.3|108931.3|108969|108919|108970.4|108934.4|108956.3|108916|18
1738782750000|2025-02-05 19:12:30|108970.6|108920.6|108971.5|108921.5|108972|108922|108966.7|108916.7|19
1738782760000|2025-02-05 19:12:40|108968.1|108918.1|108970.9|108920.9|108972.6|108922.6|108967.2|108917.2|22
1738782770000|2025-02-05 19:12:50|108971.6|108921.6|108969.4|108919.4|108973.4|108923.4|108969|108919|8
1738782780000|2025-02-05 19:13:00|108972.1|108922.1|108980.7|108930.7|108983|108933|108972.1|108922.1|9
1738782790000|2025-02-05 19:13:10|108980|108930|108972.6|108922.6|108980|108930|108968.1|108918.1|19
1738782800000|2025-02-05 19:13:20|108968.4|108918.4|108964.9|108914.9|108971.8|108921.8|108963.8|108913.8|14
1738782810000|2025-02-05 19:13:30|108969|108919|108957.8|108932.8|108983.9|108936.3|108956|108914.9|20
1738782820000|2025-02-05 19:13:40|108955.1|108930.1|108956.6|108931.6|108957.1|108932.1|108953.9|108928.9|8
1738782830000|2025-02-05 19:13:50|108952.8|108927.8|108951.6|108926.6|108957.3|108932.3|108951.6|108926.6|17
1738782840000|2025-02-05 19:14:00|108954.8|108929.8|108958.9|108933.9|108960.1|108935.1|108951.6|108926.6|22
1738782850000|2025-02-05 19:14:10|108953.8|108928.8|108954.8|108929.8|108956.1|108931.1|108951|108926|15
1738782860000|2025-02-05 19:14:20|108953.7|108928.7|108947.6|108922.6|108955.7|108930.7|108947.6|108922.6|13
1738782870000|2025-02-05 19:14:30|108948.4|108923.4|108966.1|108916.1|108972.4|108926.7|108948.4|108910.8|16
1738782880000|2025-02-05 19:14:40|108969.3|108919.3|108970.5|108920.5|108971.8|108921.8|108967.6|108917.6|7
1738782890000|2025-02-05 19:14:50|108967.6|108917.6|108968.2|108918.2|108970.5|108920.5|108965.9|108915.9|7
1738782900000|2025-02-05 19:15:00|108966.3|108916.3|108969.4|108919.4|108969.4|108919.4|108966.3|108916.3|6
1738782910000|2025-02-05 19:15:10|108966.5|108916.5|108972|108922|108974.8|108924.8|108966.5|108916.5|15
1738782920000|2025-02-05 19:15:20|108971.1|108921.1|108954.8|108929.8|108971.1|108932.1|108951|108921.1|20
1738782930000|2025-02-05 19:15:30|108951|108926|108957.3|108932.3|108958.6|108933.6|108951|108926|12
1738782940000|2025-02-05 19:15:40|108954.9|108929.9|108957.9|108907.9|108968.6|108931.5|108954.9|108906.2|19
1738782950000|2025-02-05 19:15:50|108958.2|108908.2|108959.1|108909.1|108960.2|108910.2|108956.7|108906.7|13
1738782960000|2025-02-05 19:16:00|108960.1|108910.1|108957.5|108907.5|108960.1|108910.1|108957.5|108907.5|5
1738782970000|2025-02-05 19:16:10|108959.5|108909.5|108963.1|108913.1|108964.4|108914.4|108957.5|108907.5|11
1738782980000|2025-02-05 19:16:20|108962.7|108912.7|108962.6|108912.6|108966.3|108916.3|108960.8|108910.8|22
1738782990000|2025-02-05 19:16:30|108961.4|108911.4|108963.4|108913.4|108965.2|108915.2|108960.8|108910.8|26
1738783000000|2025-02-05 19:16:40|108962.8|108912.8|108960.3|108910.3|108963.4|108913.4|108958.2|108908.2|21
1738783010000|2025-02-05 19:16:50|108959.1|108909.1|108959|108909|108959.1|108909.1|108957.9|108907.9|12
1738783020000|2025-02-05 19:17:00|108960.1|108910.1|108946.4|108921.4|108961.4|108929.6|108945.1|108910.1|23
1738783030000|2025-02-05 19:17:10|108947.6|108922.6|108947.6|108922.6|108951.7|108926.7|108947.2|108922.2|10
1738783040000|2025-02-05 19:17:20|108949|108924|108948|108923|108950.7|108925.7|108946.2|108921.2|17
1738783050000|2025-02-05 19:17:30|108946.9|108921.9|108949.1|108924.1|108949.1|108924.1|108945.3|108920.3|7
1738783060000|2025-02-05 19:17:40|108948.3|108923.3|108951.7|108926.7|108955.4|108930.4|108946.3|108921.3|12
1738783070000|2025-02-05 19:17:50|108952.8|108927.8|108954.4|108929.4|108956.3|108931.3|108952.3|108927.3|13
1738783080000|2025-02-05 19:18:00|108953.5|108928.5|108951|108926|108955.2|108930.2|108951|108926|17
1738783090000|2025-02-05 19:18:10|108950.2|108925.2|108955|108930|108957.9|108932.9|108947.7|108922.7|14
1738783100000|2025-02-05 19:18:20|108954.9|108929.9|108955.6|108930.6|108957.9|108932.9|108951.5|108926.5|24
1738783110000|2025-02-05 19:18:30|108954.7|108929.7|108953.1|108928.1|108955.6|108930.6|108952.8|108927.8|15
1738783120000|2025-02-05 19:18:40|108951.9|108926.9|108953.5|108928.5|108955.4|108930.4|108951.9|108926.9|8
1738783130000|2025-02-05 19:18:50|108953|108928|108953|108928|108955.2|108930.2|108953|108928|9
1738783140000|2025-02-05 19:19:00|108955.4|108930.4|108953.5|108928.5|108955.4|108930.4|108953|108928|13
1738783150000|2025-02-05 19:19:10|108955.4|108930.4|108946.3|108921.3|108955.4|108930.4|108940.2|108915.2|28
1738783160000|2025-02-05 19:19:20|108947.5|108922.5|108943.1|108918.1|108947.5|108922.5|108943.1|108918.1|5
1738783170000|2025-02-05 19:19:30|108954.5|108904.5|108952.7|108902.7|108954.5|108904.5|108951.5|108901.5|5
1738783180000|2025-02-05 19:19:40|108954.4|108904.4|108961.1|108911.1|108967.4|108917.4|108954.4|108904.4|12
1738783190000|2025-02-05 19:19:50|108963.7|108913.7|108971|108921|108974.2|108924.2|108963.7|108913.7|30
1738783200000|2025-02-05 19:20:00|108970.3|108920.3|108969.1|108919.1|108974.5|108924.5|108966.2|108916.2|22
1738783210000|2025-02-05 19:20:10|108967.5|108917.5|108959.1|108934.1|108973.7|108935.5|108959.1|108917.5|10
1738783220000|2025-02-05 19:20:20|108960.5|108935.5|108964.7|108939.7|108965.4|108940.4|108960.5|108935.5|5
1738783230000|2025-02-05 19:20:30|108963.9|108938.9|108965|108940|108965|108940|108963.9|108938.9|3
1738783240000|2025-02-05 19:20:40|108975.7|108925.7|108978.8|108928.8|108980.6|108930.6|108974.5|108924.5|17
1738783250000|2025-02-05 19:20:50|108977.3|108927.3|108965.1|108940.1|108978.6|108942.6|108965.1|108927.3|7
1738783260000|2025-02-05 19:21:00|108967.4|108942.4|108964.6|108939.6|108967.4|108942.4|108963.6|108938.6|6
1738783270000|2025-02-05 19:21:10|108963.6|108938.6|108970.5|108945.5|108971.7|108946.7|108963.6|108938.6|12
1738783280000|2025-02-05 19:21:20|108971.5|108946.5|108974.9|108949.9|108974.9|108949.9|108971.5|108946.5|22
1738783290000|2025-02-05 19:21:30|108973.2|108948.2|108974.6|108949.6|108977.2|108952.2|108973.2|108948.2|19
1738783300000|2025-02-05 19:21:40|108977.1|108952.1|108976.5|108926.5|108986.8|108952.1|108973.7|108926.5|28
1738783310000|2025-02-05 19:21:50|108980.3|108930.3|108989.2|108939.2|108991.8|108941.8|108975.7|108925.7|18
1738783320000|2025-02-05 19:22:00|108990.6|108940.6|108996.9|108946.9|108996.9|108946.9|108990.6|108940.6|9
1738783330000|2025-02-05 19:22:10|108995.9|108945.9|108997.4|108947.4|108997.4|108947.4|108995.9|108945.9|5
1738783340000|2025-02-05 19:22:20|108996.2|108946.2|108989|108939|108996.2|108946.2|108985.5|108935.5|11
1738783350000|2025-02-05 19:22:30|108990.7|108940.7|108989.1|108939.1|108990.7|108940.7|108988.4|108938.4|5
1738783370000|2025-02-05 19:22:50|108990.3|108940.3|108977.4|108952.4|108990.3|108956.8|108976.7|108940.3|14
1738783380000|2025-02-05 19:23:00|108974|108949|108981.2|108931.2|108986.5|108951|108972.7|108931.2|27
1738783390000|2025-02-05 19:23:10|108982.4|108932.4|108990.2|108940.2|108990.2|108940.2|108982.4|108932.4|12
1738783400000|2025-02-05 19:23:20|108988.2|108938.2|108982.8|108932.8|108988.4|108938.4|108981.3|108931.3|33
1738783410000|2025-02-05 19:23:30|108984|108934|108981.5|108931.5|108984|108934|108981|108931|27
1738783420000|2025-02-05 19:23:40|108982.3|108932.3|108980.5|108930.5|108987.6|108937.6|108978.7|108928.7|35
1738783430000|2025-02-05 19:23:50|108984.5|108934.5|108989.8|108939.8|108990.4|108940.4|108980|108930|23
1738783440000|2025-02-05 19:24:00|108988.5|108938.5|108980.8|108930.8|108988.5|108938.5|108980.8|108930.8|7
1738783450000|2025-02-05 19:24:10|108980.6|108930.6|108972|108947|108980.6|108951|108968.4|108930.6|15
1738783460000|2025-02-05 19:24:20|108973.2|108948.2|108976.1|108951.1|108982|108957|108973.2|108948.2|19
1738783470000|2025-02-05 19:24:30|108977.1|108952.1|108974|108949|108981.1|108956.1|108972|108947|26
1738783480000|2025-02-05 19:24:40|108975.2|108950.2|108974.4|108949.4|108976.2|108951.2|108970.6|108945.6|23
1738783490000|2025-02-05 19:24:50|108973.4|108948.4|108974.9|108949.9|108975.1|108950.1|108972.4|108947.4|25
1738783500000|2025-02-05 19:25:00|108972.9|108947.9|108984|108934|108986.5|108947.9|108972.9|108927.1|17
1738783510000|2025-02-05 19:25:10|108986.2|108936.2|108991.9|108941.9|108992.5|108942.5|108984.3|108934.3|20
1738783520000|2025-02-05 19:25:20|108988.4|108938.4|108992.6|108942.6|108994.4|108944.4|108988.4|108938.4|16
1738783530000|2025-02-05 19:25:30|108994.4|108944.4|108990.6|108940.6|108994.4|108944.4|108990.2|108940.2|23
1738783540000|2025-02-05 19:25:40|108991.1|108941.1|108986.4|108936.4|108991.1|108941.1|108986.2|108936.2|32
1738783550000|2025-02-05 19:25:50|108987.7|108937.7|108979.4|108954.4|108991.8|108956.1|108979.4|108936.4|38
1738783560000|2025-02-05 19:26:00|108978.4|108953.4|108979.9|108954.9|108982.8|108957.8|108978.4|108953.4|21
1738783570000|2025-02-05 19:26:10|108981.6|108956.6|108983.6|108958.6|108983.9|108958.9|108980.2|108955.2|24
1738783580000|2025-02-05 19:26:20|108982.6|108957.6|108987.1|108962.1|109000.8|108964.2|108981.1|108950.8|15
1738783590000|2025-02-05 19:26:30|108988.5|108963.5|108988.9|108963.9|108990.7|108965.7|108987.1|108962.1|11
1738783600000|2025-02-05 19:26:40|108987.6|108962.6|108988.4|108963.4|108989.7|108964.7|108986.9|108961.9|6
1738783610000|2025-02-05 19:26:50|108988.1|108963.1|108988.9|108938.9|108999.5|108963.1|108988.1|108938.9|13
1738783620000|2025-02-05 19:27:00|108988.8|108938.8|108989.6|108939.6|108994.8|108944.8|108987.2|108937.2|19
1738783630000|2025-02-05 19:27:10|108988.1|108938.1|108985.1|108935.1|108989.2|108939.2|108984|108934|17
1738783640000|2025-02-05 19:27:20|108984|108934|108983.9|108933.9|108986.7|108936.7|108983.9|108933.9|6
1738783650000|2025-02-05 19:27:30|108985.7|108935.7|108985.7|108935.7|108985.7|108935.7|108985.7|108935.7|1
1738783660000|2025-02-05 19:27:40|108981.8|108931.8|108973.6|108923.6|108982.3|108932.3|108972.3|108922.3|17
1738783670000|2025-02-05 19:27:50|108972.3|108922.3|108971.8|108921.8|108973.3|108923.3|108971.1|108921.1|6
1738783680000|2025-02-05 19:28:00|108973.3|108923.3|108976.4|108926.4|108976.9|108926.9|108971.7|108921.7|23
1738783690000|2025-02-05 19:28:10|108973.9|108923.9|108970|108920|108976.4|108926.4|108968.2|108918.2|13
1738783700000|2025-02-05 19:28:20|108968.1|108918.1|108969.9|108919.9|108972.2|108922.2|108967.9|108917.9|10
1738783710000|2025-02-05 19:28:30|108970.3|108920.3|108962.1|108912.1|108970.3|108920.3|108962.1|108912.1|12
1738783720000|2025-02-05 19:28:40|108962.6|108912.6|108968.3|108918.3|108971.8|108921.8|108962.6|108912.6|15
1738783730000|2025-02-05 19:28:50|108968.7|108918.7|108948.7|108923.7|108968.7|108923.7|108946.7|108908.2|13
1738783740000|2025-02-05 19:29:00|108949.5|108924.5|108947.8|108922.8|108951.2|108926.2|108947.8|108922.8|5
1738783750000|2025-02-05 19:29:10|108946.5|108921.5|108940.7|108915.7|108946.5|108921.5|108939.7|108914.7|9
1738783760000|2025-02-05 19:29:20|108939.6|108914.6|108939.8|108914.8|108940.3|108915.3|108938.6|108913.6|4
1738783770000|2025-02-05 19:29:30|108939|108914|108939.8|108914.8|108940.3|108915.3|108939|108914|3
1738783780000|2025-02-05 19:29:40|108938.8|108913.8|108938.5|108913.5|108938.8|108913.8|108938.2|108913.2|3
1738783790000|2025-02-05 19:29:50|108939.5|108914.5|108945.7|108920.7|108948.4|108923.4|108938|108913|25
1738783800000|2025-02-05 19:30:00|108943.1|108918.1|108949.6|108924.6|108949.6|108924.6|108939.1|108914.1|17
1738783810000|2025-02-05 19:30:10|108951.3|108926.3|108958.3|108933.3|108958.6|108933.6|108950.3|108925.3|34
1738783820000|2025-02-05 19:30:20|108955.8|108930.8|108960|108935|108960.4|108935.4|108955|108930|26
1738783830000|2025-02-05 19:30:30|108960.8|108935.8|108960.4|108935.4|108964.1|108939.1|108958|108933|35
1738783840000|2025-02-05 19:30:40|108960.9|108935.9|108950.2|108925.2|108960.9|108935.9|108949.8|108924.8|37
1738783850000|2025-02-05 19:30:50|108949|108924|108951.6|108926.6|108953.7|108928.7|108944|108919|35
1738783860000|2025-02-05 19:31:00|108950.3|108925.3|108953.2|108928.2|108957.5|108932.5|108950.3|108925.3|19
1738783870000|2025-02-05 19:31:10|108954.2|108929.2|108950.2|108925.2|108955.4|108930.4|108947.6|108922.6|19
1738783880000|2025-02-05 19:31:20|108950.1|108925.1|108964.6|108939.6|108965.6|108940.6|108947.5|108922.5|34
1738783890000|2025-02-05 19:31:30|108965.2|108940.2|108960.5|108935.5|108966.3|108941.3|108957.6|108932.6|14
1738783900000|2025-02-05 19:31:40|108960.7|108935.7|108961.1|108936.1|108963.3|108938.3|108959.9|108934.9|13
1738783910000|2025-02-05 19:31:50|108961.9|108936.9|108961.7|108936.7|108963.2|108938.2|108961.7|108936.7|6
1738783920000|2025-02-05 19:32:00|108963.2|108938.2|108960.7|108935.7|108963.2|108938.2|108955|108930|23
1738783930000|2025-02-05 19:32:10|108959.4|108934.4|108959.9|108934.9|108962.7|108937.7|108955|108930|12
1738783940000|2025-02-05 19:32:20|108960.6|108935.6|108960.6|108935.6|108961.7|108936.7|108960.1|108935.1|9
1738783950000|2025-02-05 19:32:30|108961.6|108936.6|108960.6|108935.6|108961.6|108936.6|108960.6|108935.6|2
1738783960000|2025-02-05 19:32:40|108961.4|108936.4|108960.6|108935.6|108962.4|108937.4|108960.6|108935.6|5
1738783970000|2025-02-05 19:32:50|108961.4|108936.4|108966.5|108941.5|108966.5|108941.5|108961.4|108936.4|9
1738783980000|2025-02-05 19:33:00|108966|108941|108973.6|108948.6|108974.1|108949.1|108966|108941|16
1738783990000|2025-02-05 19:33:10|108974.1|108949.1|108982|108957|108983.7|108958.7|108972.3|108947.3|16
1738784000000|2025-02-05 19:33:20|108983.5|108958.5|108990|108940|108995.5|108958.5|108981.2|108940|14
1738784010000|2025-02-05 19:33:30|108990.9|108940.9|108988.7|108938.7|108992.2|108942.2|108985|108935|15
1738784020000|2025-02-05 19:33:40|108989.2|108939.2|108989|108939|108989.2|108939.2|108987.7|108937.7|12
1738784030000|2025-02-05 19:33:50|108988|108938|108989.1|108939.1|108989.4|108939.4|108986.2|108936.2|17
1738784040000|2025-02-05 19:34:00|108989.8|108939.8|108987.5|108937.5|108989.8|108939.8|108986.2|108936.2|12
1738784050000|2025-02-05 19:34:10|108988|108938|108984.9|108934.9|108988|108938|108984.9|108934.9|16
1738784060000|2025-02-05 19:34:20|108983.9|108933.9|108974.9|108924.9|108984.4|108934.4|108972.3|108922.3|18
1738784070000|2025-02-05 19:34:30|108976.3|108926.3|108976.5|108926.5|108978.7|108928.7|108974.1|108924.1|14
1738784080000|2025-02-05 19:34:40|108975.5|108925.5|108974.8|108924.8|108975.5|108925.5|108969.7|108919.7|11
1738784090000|2025-02-05 19:34:50|108973.8|108923.8|108977.4|108927.4|108978.9|108928.9|108969.2|108919.2|16
1738784100000|2025-02-05 19:35:00|108976.9|108926.9|108970.2|108920.2|108978.5|108928.5|108969.7|108919.7|21
1738784110000|2025-02-05 19:35:10|108972.7|108922.7|108963.6|108913.6|108972.7|108922.7|108963.6|108913.6|11
1738784120000|2025-02-05 19:35:20|108964.4|108914.4|108973.7|108923.7|108977.3|108927.3|108963.6|108913.6|11
1738784130000|2025-02-05 19:35:30|108972.7|108922.7|108974.4|108924.4|108974.7|108924.7|108970.8|108920.8|12
1738784140000|2025-02-05 19:35:40|108969.9|108919.9|108984.7|108934.7|108984.7|108934.7|108969.9|108919.9|27
1738784150000|2025-02-05 19:35:50|108985.2|108935.2|108984.2|108934.2|108986.2|108936.2|108982.4|108932.4|17
1738784160000|2025-02-05 19:36:00|108985.1|108935.1|108999.6|108949.6|109000.1|108950.1|108985.1|108935.1|13
1738784170000|2025-02-05 19:36:10|108996.1|108946.1|108998.2|108948.2|108999.6|108949.6|108988|108938|19
1738784180000|2025-02-05 19:36:20|108998.4|108948.4|109005.7|108955.7|109005.7|108955.7|108997|108947|13
1738784190000|2025-02-05 19:36:30|109005.9|108955.9|109003.1|108953.1|109010.9|108960.9|109002.3|108952.3|19
1738784200000|2025-02-05 19:36:40|109001.3|108951.3|109001.8|108951.8|109003.1|108953.1|109001.3|108951.3|15
1738784210000|2025-02-05 19:36:50|109003.1|108953.1|109006.2|108956.2|109008.9|108958.9|109001.6|108951.6|20
1738784220000|2025-02-05 19:37:00|109006.4|108956.4|109006.9|108956.9|109008.4|108958.4|109004.1|108954.1|20
1738784230000|2025-02-05 19:37:10|109008.4|108958.4|109018.7|108968.7|109020.3|108970.3|109008.4|108958.4|11
1738784240000|2025-02-05 19:37:20|109009.8|108959.8|109007.8|108957.8|109012.5|108962.5|109007.8|108957.8|12
1738784250000|2025-02-05 19:37:30|109009.3|108959.3|109005.1|108955.1|109009.3|108959.3|109003.9|108953.9|8
1738784260000|2025-02-05 19:37:40|109004.2|108954.2|109002.5|108952.5|109005.1|108955.1|109002.5|108952.5|5
1738784270000|2025-02-05 19:37:50|109003.2|108953.2|109002.5|108952.5|109003.2|108953.2|109002|108952|3
1738784280000|2025-02-05 19:38:00|109001.5|108951.5|108999.6|108949.6|109001.5|108951.5|108997.1|108947.1|4
1738784290000|2025-02-05 19:38:10|108996.9|108946.9|108995.5|108945.5|108998.9|108948.9|108991.7|108941.7|24
1738784300000|2025-02-05 19:38:20|108996.9|108946.9|109004.1|108954.1|109005.3|108955.3|108996.9|108946.9|12
1738784310000|2025-02-05 19:38:30|109003.7|108953.7|109003.7|108953.7|109005|108955|109003.7|108953.7|8
1738784320000|2025-02-05 19:38:40|109005|108955|109004|108954|109005|108955|109004|108954|2
1738784330000|2025-02-05 19:38:50|109003.7|108953.7|109005.2|108955.2|109006|108956|109003.5|108953.5|7
1738784340000|2025-02-05 19:39:00|109006.5|108956.5|109002.3|108952.3|109007.5|108957.5|109002.3|108952.3|12
1738784350000|2025-02-05 19:39:10|109001.8|108951.8|109000.1|108950.1|109001.8|108951.8|108995.9|108945.9|9
1738784360000|2025-02-05 19:39:20|108995.4|108945.4|108997.4|108947.4|108999.9|108949.9|108995.4|108945.4|5
1738784370000|2025-02-05 19:39:30|108998.7|108948.7|109005.7|108955.7|109006.2|108956.2|108994.7|108944.7|16
1738784380000|2025-02-05 19:39:40|109006.2|108956.2|109002.6|108952.6|109006.2|108956.2|109002.6|108952.6|6
1738784390000|2025-02-05 19:39:50|109004.1|108954.1|109002.9|108952.9|109004.1|108954.1|109002.9|108952.9|2
1738784400000|2025-02-05 19:40:00|109004.1|108954.1|109006.6|108956.6|109006.6|108956.6|109003.1|108953.1|5
1738784410000|2025-02-05 19:40:10|109008.1|108958.1|109008.3|108958.3|109010.6|108960.6|109008.1|108958.1|13
1738784420000|2025-02-05 19:40:20|109009.3|108959.3|109008|108958|109009.3|108959.3|109008|108958|7
1738784430000|2025-02-05 19:40:30|109009.3|108959.3|109008|108958|109009.3|108959.3|109007.8|108957.8|8
1738784440000|2025-02-05 19:40:40|109009|108959|109010.4|108960.4|109010.4|108960.4|109009|108959|11
1738784450000|2025-02-05 19:40:50|109014.1|108964.1|109018.3|108968.3|109018.3|108968.3|109014.1|108964.1|7
1738784460000|2025-02-05 19:41:00|109017.5|108967.5|109009.6|108959.6|109018.3|108968.3|109009|108959|18
1738784470000|2025-02-05 19:41:10|109011.8|108961.8|109009.8|108959.8|109011.8|108961.8|109009.8|108959.8|4
1738784480000|2025-02-05 19:41:20|109011.8|108961.8|109014.5|108964.5|109014.5|108964.5|109010.1|108960.1|11
1738784490000|2025-02-05 19:41:30|109013|108963|109017.6|108967.6|109018.6|108968.6|109008.8|108958.8|16
1738784500000|2025-02-05 19:41:40|109017.4|108967.4|109013.8|108963.8|109017.4|108967.4|109011.6|108961.6|8
1738784510000|2025-02-05 19:41:50|109012.6|108962.6|109012.3|108962.3|109013.8|108963.8|109012.3|108962.3|5
1738784520000|2025-02-05 19:42:00|109013.8|108963.8|109011.3|108961.3|109013.8|108963.8|109011.3|108961.3|3
1738784530000|2025-02-05 19:42:10|109012.4|108962.4|109015.2|108965.2|109015.2|108965.2|109012.4|108962.4|7
1738784540000|2025-02-05 19:42:20|109013.8|108963.8|109013.8|108963.8|109013.8|108963.8|109012.1|108962.1|13
1738784550000|2025-02-05 19:42:30|109012.3|108962.3|109009|108959|109013.8|108963.8|109009|108959|7
1738784560000|2025-02-05 19:42:40|109010.2|108960.2|109010|108960|109010.7|108960.7|109009.7|108959.7|4
1738784570000|2025-02-05 19:42:50|109008.8|108958.8|109008.3|108958.3|109009.6|108959.6|109008.3|108958.3|4
1738784580000|2025-02-05 19:43:00|109007.8|108957.8|109011.4|108961.4|109011.6|108961.6|109007.6|108957.6|5
1738784590000|2025-02-05 19:43:10|109012.9|108962.9|109012.7|108962.7|109014.2|108964.2|109010.9|108960.9|7
1738784600000|2025-02-05 19:43:20|109014.2|108964.2|109010.3|108960.3|109014.2|108964.2|109010.3|108960.3|4
1738784610000|2025-02-05 19:43:30|109011.8|108961.8|109018|108968|109018|108968|109010|108960|8
1738784620000|2025-02-05 19:43:40|109017|108967|109017.2|108967.2|109017.2|108967.2|109014.5|108964.5|4
1738784630000|2025-02-05 19:43:50|109014.8|108964.8|109026.3|108976.3|109030.8|108980.8|109014.8|108964.8|18
1738784640000|2025-02-05 19:44:00|109025.8|108975.8|109021.4|108971.4|109029.4|108979.4|109021.1|108971.1|27
1738784650000|2025-02-05 19:44:10|109022.4|108972.4|109022.5|108972.5|109029.7|108979.7|109019.5|108969.5|42
1738784660000|2025-02-05 19:44:20|109022|108972|109025.5|108975.5|109026.7|108976.7|109020.2|108970.2|21
1738784670000|2025-02-05 19:44:30|109025.2|108975.2|109019.1|108969.1|109025.2|108975.2|109017.2|108967.2|36
1738784680000|2025-02-05 19:44:40|109020.1|108970.1|109017.8|108967.8|109021.3|108971.3|109017.8|108967.8|13
1738784690000|2025-02-05 19:44:50|109019.3|108969.3|109018.1|108968.1|109021.3|108971.3|109018.1|108968.1|11
1738784700000|2025-02-05 19:45:00|109019.3|108969.3|109021.7|108971.7|109023.2|108973.2|109014.8|108964.8|18
1738784710000|2025-02-05 19:45:10|109022.9|108972.9|109029.3|108979.3|109029.3|108979.3|109022.9|108972.9|26
1738784720000|2025-02-05 19:45:20|109028.1|108978.1|109029.8|108979.8|109033.3|108983.3|109028.1|108978.1|20
1738784730000|2025-02-05 19:45:30|109028|108978|109025.9|108975.9|109030.3|108980.3|109025.9|108975.9|14
1738784740000|2025-02-05 19:45:40|109027.1|108977.1|109026.9|108976.9|109027.1|108977.1|109021.6|108971.6|14
1738784750000|2025-02-05 19:45:50|109025.1|108975.1|109020.2|108970.2|109026.9|108976.9|109019.2|108969.2|18
1738784760000|2025-02-05 19:46:00|109018.8|108968.8|109015.3|108965.3|109018.8|108968.8|109015.3|108965.3|10
1738784770000|2025-02-05 19:46:10|109016.5|108966.5|109009.2|108959.2|109016.5|108966.5|109008.7|108958.7|6
1738784780000|2025-02-05 19:46:20|109010.2|108960.2|109008.6|108958.6|109010.2|108960.2|109005.6|108955.6|5
1738784790000|2025-02-05 19:46:30|109010|108960|109009.8|108959.8|109011.2|108961.2|109009.8|108959.8|3
1738784800000|2025-02-05 19:46:40|109011.2|108961.2|109012.9|108962.9|109013.2|108963.2|109007.8|108957.8|11
1738784810000|2025-02-05 19:46:50|109012.7|108962.7|109009.6|108959.6|109013.7|108963.7|109009.6|108959.6|8
1738784830000|2025-02-05 19:47:10|109012.6|108962.6|109017.9|108967.9|109018.4|108968.4|109012.6|108962.6|6
1738784840000|2025-02-05 19:47:20|109016.6|108966.6|109014.1|108964.1|109016.6|108966.6|109009.3|108959.3|20
1738784850000|2025-02-05 19:47:30|109015.7|108965.7|109015.4|108965.4|109017.2|108967.2|109015.2|108965.2|8
1738784860000|2025-02-05 19:47:40|109015.1|108965.1|109013.9|108963.9|109016.4|108966.4|109001.6|108951.6|22
1738784870000|2025-02-05 19:47:50|109011.4|108961.4|109018.5|108968.5|109019.3|108969.3|109011.4|108961.4|6
1738784880000|2025-02-05 19:48:00|109019.3|108969.3|109030.1|108980.1|109030.3|108980.3|109019.3|108969.3|18
1738784890000|2025-02-05 19:48:10|109028.4|108978.4|109029.8|108979.8|109030.1|108980.1|109025.9|108975.9|14
1738784900000|2025-02-05 19:48:20|109028|108978|109022.6|108972.6|109029.3|108979.3|109022.6|108972.6|10
1738784910000|2025-02-05 19:48:30|109024.1|108974.1|109022.9|108972.9|109024.9|108974.9|109020.1|108970.1|22
1738784920000|2025-02-05 19:48:40|109020.4|108970.4|109021.6|108971.6|109023.4|108973.4|109018.9|108968.9|21
1738784930000|2025-02-05 19:48:50|109020.3|108970.3|109015|108965|109020.4|108970.4|109013|108963|9
1738784940000|2025-02-05 19:49:00|109015.5|108965.5|109016|108966|109016|108966|109013.7|108963.7|4
1738784950000|2025-02-05 19:49:10|109017|108967|109017.2|108967.2|109018.4|108968.4|109013.5|108963.5|10
1738784960000|2025-02-05 19:49:20|109018.2|108968.2|109021.3|108971.3|109023.2|108973.2|109015.5|108965.5|12
1738784970000|2025-02-05 19:49:30|109019.8|108969.8|109027.9|108977.9|109028.9|108978.9|109019.5|108969.5|20
1738784980000|2025-02-05 19:49:40|109028.6|108978.6|109029.8|108979.8|109030.6|108980.6|109028.6|108978.6|9
1738784990000|2025-02-05 19:49:50|109028.8|108978.8|109028.8|108978.8|109029.8|108979.8|109028.8|108978.8|3
1738785000000|2025-02-05 19:50:00|109029.8|108979.8|109031.6|108981.6|109039|108989|109028|108978|14
1738785010000|2025-02-05 19:50:10|109032.8|108982.8|109038.3|108988.3|109038.3|108988.3|109028.9|108978.9|16
1738785020000|2025-02-05 19:50:20|109039.8|108989.8|109038.5|108988.5|109039.8|108989.8|109038.5|108988.5|2
1738785030000|2025-02-05 19:50:30|109037|108987|109038.5|108988.5|109038.5|108988.5|109035.3|108985.3|15
1738785040000|2025-02-05 19:50:40|109038.2|108988.2|109038.2|108988.2|109038.5|108988.5|109038.2|108988.2|3
1738785050000|2025-02-05 19:50:50|109038.5|108988.5|109039.6|108989.6|109039.6|108989.6|109038.2|108988.2|7
1738785060000|2025-02-05 19:51:00|109038.5|108988.5|109028.8|108978.8|109039.9|108989.9|109028.5|108978.5|19
1738785070000|2025-02-05 19:51:10|109027|108977|109036.6|108986.6|109038.8|108988.8|109027|108977|10
1738785080000|2025-02-05 19:51:20|109034.5|108984.5|109039.1|108989.1|109039.1|108989.1|109032.9|108982.9|11
1738785090000|2025-02-05 19:51:30|109036.8|108986.8|109035.9|108985.9|109038.8|108988.8|109033.4|108983.4|15
1738785100000|2025-02-05 19:51:40|109035.4|108985.4|109035.3|108985.3|109039.9|108989.9|109034.4|108984.4|22
1738785110000|2025-02-05 19:51:50|109038.9|108988.9|109034.8|108984.8|109041.9|108991.9|109034.8|108984.8|15
1738785120000|2025-02-05 19:52:00|109033.8|108983.8|109027|108977|109034.8|108984.8|109027|108977|12
1738785130000|2025-02-05 19:52:10|109025.9|108975.9|109015.9|108965.9|109026.9|108976.9|109014.4|108964.4|14
1738785140000|2025-02-05 19:52:20|109018|108968|109017.4|108967.4|109019.7|108969.7|109016.2|108966.2|5
1738785150000|2025-02-05 19:52:30|109019.7|108969.7|109017.4|108967.4|109019.7|108969.7|109017.4|108967.4|4
1738785160000|2025-02-05 19:52:40|109018.9|108968.9|109002.2|108952.2|109018.9|108968.9|109001.5|108951.5|35
1738785170000|2025-02-05 19:52:50|109003.6|108953.6|109003.7|108953.7|109010.7|108960.7|109001.4|108951.4|22
1738785180000|2025-02-05 19:53:00|109002.7|108952.7|109011.5|108961.5|109011.5|108961.5|108999.9|108949.9|18
1738785190000|2025-02-05 19:53:10|109010.2|108960.2|109009.9|108959.9|109011.7|108961.7|109009.7|108959.7|10
1738785200000|2025-02-05 19:53:20|109011.5|108961.5|109005.8|108955.8|109011.7|108961.7|109005.8|108955.8|7
1738785210000|2025-02-05 19:53:30|109007.5|108957.5|109021.2|108971.2|109021.4|108971.4|109006|108956|22
1738785220000|2025-02-05 19:53:40|109019.9|108969.9|109028.3|108978.3|109031.1|108981.1|109014.4|108964.4|38
1738785230000|2025-02-05 19:53:50|109029.8|108979.8|109023.3|108973.3|109031.1|108981.1|109022|108972|25
1738785240000|2025-02-05 19:54:00|109020.5|108970.5|109021.4|108971.4|109030.9|108980.9|109020.1|108970.1|23
1738785250000|2025-02-05 19:54:10|109022.4|108972.4|109028.5|108978.5|109030.4|108980.4|109018.5|108968.5|21
1738785260000|2025-02-05 19:54:20|109030.6|108980.6|109021.9|108971.9|109032.5|108982.5|109021.9|108971.9|28
1738785270000|2025-02-05 19:54:30|109023.2|108973.2|109029|108979|109029.1|108979.1|109020.7|108970.7|14
1738785280000|2025-02-05 19:54:40|109029.3|108979.3|109020.8|108970.8|109029.6|108979.6|109019.3|108969.3|25
1738785290000|2025-02-05 19:54:50|109019.3|108969.3|109005.4|108980.4|109022.4|108985.2|109005.4|108969|16
1738785300000|2025-02-05 19:55:00|109004.4|108979.4|109013.5|108963.5|109015|108979.4|109000.3|108959.4|21
1738785310000|2025-02-05 19:55:10|109014.4|108964.4|109034.7|108984.7|109035.5|108985.5|109014.4|108964.4|17
1738785320000|2025-02-05 19:55:20|109033.7|108983.7|109032.5|108982.5|109035.2|108985.2|109026.9|108976.9|20
1738785330000|2025-02-05 19:55:30|109031.4|108981.4|109029.5|108979.5|109031.4|108981.4|109023|108973|20
1738785340000|2025-02-05 19:55:40|109029.1|108979.1|109016.2|108991.2|109030.3|108991.4|109015.5|108977.4|12
1738785350000|2025-02-05 19:55:50|109015.1|108990.1|109010.4|108985.4|109015.1|108990.1|109010.4|108985.4|6
1738785360000|2025-02-05 19:56:00|109009.9|108984.9|109031.2|108981.2|109033.3|108986.5|109005|108977.2|26
1738785370000|2025-02-05 19:56:10|109027.2|108977.2|109029.1|108979.1|109030.4|108980.4|109025.6|108975.6|23
1738785380000|2025-02-05 19:56:20|109026.4|108976.4|109036.8|108986.8|109036.8|108986.8|109026.4|108976.4|12
1738785390000|2025-02-05 19:56:30|109036.3|108986.3|109035.6|108985.6|109037.5|108987.5|109032.3|108982.3|11
1738785400000|2025-02-05 19:56:40|109034.1|108984.1|109035.6|108985.6|109035.6|108985.6|109034.1|108984.1|4
1738785410000|2025-02-05 19:56:50|109032.9|108982.9|109032.3|108982.3|109036.1|108986.1|109031.1|108981.1|15
1738785420000|2025-02-05 19:57:00|109031.1|108981.1|109036.2|108986.2|109036.7|108986.7|109031.1|108981.1|17
1738785430000|2025-02-05 19:57:10|109038.2|108988.2|109036.7|108986.7|109038.2|108988.2|109036.4|108986.4|4
1738785440000|2025-02-05 19:57:20|109036.9|108986.9|109028.1|108978.1|109037.9|108987.9|109027.9|108977.9|21
1738785450000|2025-02-05 19:57:30|109028.5|108978.5|109016.1|108966.1|109036|108986|109015.9|108965.9|25
1738785460000|2025-02-05 19:57:40|109013.3|108963.3|109011.8|108961.8|109014.8|108964.8|109011.8|108961.8|13
1738785470000|2025-02-05 19:57:50|109010.3|108960.3|109013.2|108963.2|109016.4|108966.4|109010.3|108960.3|14
1738785480000|2025-02-05 19:58:00|109005.6|108955.6|109011.4|108961.4|109012.2|108962.2|109000.1|108950.1|26
1738785490000|2025-02-05 19:58:10|109012.7|108962.7|109009.1|108959.1|109015|108965|109007.8|108957.8|22
1738785500000|2025-02-05 19:58:20|109005.8|108955.8|109002.7|108952.7|109008.8|108958.8|109002.7|108952.7|24
1738785510000|2025-02-05 19:58:30|109002.4|108952.4|108998.2|108948.2|109002.4|108952.4|108994.5|108944.5|34
1738785520000|2025-02-05 19:58:40|108998.4|108948.4|108995.5|108945.5|108998.9|108948.9|108994.2|108944.2|17
1738785530000|2025-02-05 19:58:50|108992.7|108942.7|108999.4|108949.4|109000.1|108950.1|108990.1|108940.1|19
1738785540000|2025-02-05 19:59:00|109001.4|108951.4|108994.8|108944.8|109002.1|108952.1|108994.8|108944.8|14
1738785550000|2025-02-05 19:59:10|108993.6|108943.6|108987.8|108937.8|108993.6|108943.6|108985.8|108935.8|26
1738785560000|2025-02-05 19:59:20|108986.6|108936.6|108987|108937|108995.5|108945.5|108986.6|108936.6|18
1738785570000|2025-02-05 19:59:30|108988.2|108938.2|108990.2|108940.2|108990.2|108940.2|108983.2|108933.2|28
1738785580000|2025-02-05 19:59:40|108988.7|108938.7|108988.6|108938.6|108993.2|108943.2|108986.9|108936.9|29
1738785590000|2025-02-05 19:59:50|108987.4|108937.4|108979.7|108929.7|108993.9|108943.9|108979.7|108929.7|23
1738785600000|2025-02-05 20:00:00|108978.7|108928.7|108979.7|108954.7|108979.7|108954.7|108966.9|108928.5|28
1738785610000|2025-02-05 20:00:10|108979|108954|108975.6|108950.6|108979|108954|108969.5|108944.5|18
1738785620000|2025-02-05 20:00:20|108974.3|108949.3|108973.3|108948.3|108974.3|108949.3|108973.3|108948.3|2
1738785630000|2025-02-05 20:00:30|108974.2|108949.2|109005.2|108955.2|109007.2|108961.2|108974.2|108949.2|9
1738785640000|2025-02-05 20:00:40|109007.2|108957.2|109008.9|108958.9|109008.9|108958.9|109006.7|108956.7|4
1738785650000|2025-02-05 20:00:50|109007.7|108957.7|108988.4|108963.4|109007.7|108964.3|108988.4|108955.5|5
1738785660000|2025-02-05 20:01:00|108989.2|108964.2|109002.1|108977.1|109002.1|108977.1|108989.2|108964.2|23
1738785670000|2025-02-05 20:01:10|109003.7|108978.7|109006.6|108981.6|109012.4|108987.4|109002.5|108977.5|28
1738785680000|2025-02-05 20:01:20|109005.8|108980.8|109006.6|108981.6|109006.8|108981.8|109003|108978|20
1738785690000|2025-02-05 20:01:30|109005.1|108980.1|109005.8|108980.8|109006.6|108981.6|109005.1|108980.1|17
1738785700000|2025-02-05 20:01:40|109006.6|108981.6|109022.3|108972.3|109023.6|108988.1|109001|108972.3|29
1738785710000|2025-02-05 20:01:50|109023.4|108973.4|109012.4|108987.4|109023.4|108987.8|109007.9|108973.4|23
1738785720000|2025-02-05 20:02:00|109013.6|108988.6|109014.2|108989.2|109014.2|108989.2|109012.9|108987.9|9
1738785730000|2025-02-05 20:02:10|109013.1|108988.1|109001.4|108976.4|109013.1|108988.1|109001.4|108976.4|38
1738785740000|2025-02-05 20:02:20|109002.9|108977.9|109000.5|108975.5|109002.9|108977.9|108995.6|108970.6|34
1738785750000|2025-02-05 20:02:30|109000|108975|109000.9|108975.9|109002.4|108977.4|108996|108971|19
1738785760000|2025-02-05 20:02:40|109002.2|108977.2|108995.7|108970.7|109002.2|108977.2|108993.8|108968.8|26
1738785770000|2025-02-05 20:02:50|108994.1|108969.1|108991.4|108966.4|108996.8|108971.8|108989.4|108964.4|17
1738785780000|2025-02-05 20:03:00|108993.9|108968.9|108998|108973|109002.1|108977.1|108992.3|108967.3|19
1738785790000|2025-02-05 20:03:10|109000.9|108975.9|109014.1|108989.1|109016.4|108991.4|108998|108973|19
1738785800000|2025-02-05 20:03:20|109014.3|108989.3|109022.7|108997.7|109024.5|108999.5|109013.6|108988.6|17
1738785810000|2025-02-05 20:03:30|109023.2|108998.2|109022.5|108997.5|109023.2|108998.2|109013.9|108988.9|25
1738785820000|2025-02-05 20:03:40|109021.1|108996.1|109017.3|108992.3|109021.1|108996.1|109016|108991|17
1738785830000|2025-02-05 20:03:50|109016.4|108991.4|109024.4|108999.4|109025.7|109000.7|109016.1|108991.1|24
1738785840000|2025-02-05 20:04:00|109025.5|109000.5|109019.4|108994.4|109027.2|109002.2|109019.3|108994.3|28
1738785850000|2025-02-05 20:04:10|109018.9|108993.9|109014.3|108989.3|109018.9|108993.9|109014.3|108989.3|6
1738785860000|2025-02-05 20:04:20|109014.9|108989.9|109018.7|108993.7|109019.5|108994.5|109013.9|108988.9|15
1738785870000|2025-02-05 20:04:30|109017.9|108992.9|109019.7|108994.7|109020.2|108995.2|109016.8|108991.8|14
1738785880000|2025-02-05 20:04:40|109017.4|108992.4|109018.7|108993.7|109019.7|108994.7|109016.8|108991.8|19
1738785890000|2025-02-05 20:04:50|109016.8|108991.8|109028.3|109003.3|109028.6|109003.6|109016.3|108991.3|15
1738785900000|2025-02-05 20:05:00|109026.9|109001.9|109022.6|108997.6|109030|109005|109022.6|108997.6|9
1738785910000|2025-02-05 20:05:10|109021.6|108996.6|109025.9|109000.9|109029.4|109004.4|109020.7|108995.7|12
1738785920000|2025-02-05 20:05:20|109027.7|109002.7|109028.7|109003.7|109029.4|109004.4|109025.9|109000.9|10
1738785930000|2025-02-05 20:05:30|109027.7|109002.7|109026.1|109001.1|109027.7|109002.7|109026.1|109001.1|2
1738785940000|2025-02-05 20:05:40|109025.6|109000.6|109043.5|108993.5|109048|109002.5|109025.6|108988|10
1738785950000|2025-02-05 20:05:50|109041.2|108991.2|109039.6|108989.6|109042.7|108992.7|109036.9|108986.9|14
1738785960000|2025-02-05 20:06:00|109037.8|108987.8|109026.6|109001.6|109039.9|109002.7|109020.6|108984.1|15
1738785970000|2025-02-05 20:06:10|109027.4|109002.4|109023.6|108998.6|109029.6|109004.6|109022.2|108997.2|14
1738785980000|2025-02-05 20:06:20|109025.2|109000.2|109026.5|109001.5|109026.5|109001.5|109022.3|108997.3|8
1738785990000|2025-02-05 20:06:30|109027.7|109002.7|109035.2|109010.2|109036.6|109011.6|109023.5|108998.5|28
1738786000000|2025-02-05 20:06:40|109033.7|109008.7|109036.2|109011.2|109040.6|109015.6|109030.7|109005.7|21
1738786010000|2025-02-05 20:06:50|109037.6|109012.6|109027.7|109002.7|109038.2|109013.2|109027.7|109002.7|22
1738786020000|2025-02-05 20:07:00|109030.4|109005.4|109028.5|109003.5|109032.9|109007.9|109027.6|109002.6|15
1738786030000|2025-02-05 20:07:10|109027.5|109002.5|109048.1|109023.1|109048.1|109023.1|109026.6|109001.6|6
1738786040000|2025-02-05 20:07:20|109048.7|109023.7|109050|109025|109050|109025|109044.3|109019.3|29
1738786050000|2025-02-05 20:07:30|109046.5|109021.5|109042.4|109017.4|109046.8|109021.8|109042.4|109017.4|16
1738786060000|2025-02-05 20:07:40|109043.5|109018.5|109042.7|109017.7|109043.8|109018.8|109042.4|109017.4|10
1738786070000|2025-02-05 20:07:50|109044.8|109019.8|109042.8|109017.8|109045.2|109020.2|109042.8|109017.8|13
1738786080000|2025-02-05 20:08:00|109044|109019|109043.8|109018.8|109044.9|109019.9|109042.5|109017.5|15
1738786090000|2025-02-05 20:08:10|109044|109019|109042.8|109017.8|109044|109019|109042.3|109017.3|8
1738786100000|2025-02-05 20:08:20|109043.8|109018.8|109042.5|109017.5|109044|109019|109042.3|109017.3|10
1738786110000|2025-02-05 20:08:30|109042.8|109017.8|109043.7|109018.7|109048|109023|109042.8|109017.8|18
1738786120000|2025-02-05 20:08:40|109045|109020|109042.7|109017.7|109045|109020|109041.5|109016.5|9
1738786130000|2025-02-05 20:08:50|109043.6|109018.6|109044.8|109019.8|109045.7|109020.7|109042.7|109017.7|13
1738786140000|2025-02-05 20:09:00|109045|109020|109032.2|109007.2|109049.1|109024.1|109021.9|108996.9|37
1738786150000|2025-02-05 20:09:10|109032.8|109007.8|109034.9|109009.9|109038.4|109013.4|109030.6|109005.6|27
1738786160000|2025-02-05 20:09:20|109035.9|109010.9|109049.9|108999.9|109052.7|109011.2|109031.3|108996.4|50
1738786170000|2025-02-05 20:09:30|109048.6|108998.6|109053.2|109003.2|109055.3|109016.8|109034.3|108997.5|53
1738786180000|2025-02-05 20:09:40|109049.5|108999.5|109050.2|109000.2|109051|109017.7|109031.7|108995.1|37
1738786190000|2025-02-05 20:09:50|109051.5|109001.5|109033|109008|109051.5|109014.4|109033|109001.2|37
1738786200000|2025-02-05 20:10:00|109032.5|109007.5|109034.3|109009.3|109036|109011|109030.7|109005.7|25
1738786210000|2025-02-05 20:10:10|109035.2|109010.2|109034.8|109009.8|109036|109011|109031.4|109006.4|23
1738786220000|2025-02-05 20:10:20|109035.7|109010.7|109042.4|109017.4|109042.8|109017.8|109032.2|109007.2|14
1738786230000|2025-02-05 20:10:30|109039.9|109014.9|109055|109005|109055.7|109018.7|109036.7|109001.6|24
1738786240000|2025-02-05 20:10:40|109051.6|109001.6|109047.5|109022.5|109060.7|109022.5|109039.2|109001.6|32
1738786250000|2025-02-05 20:10:50|109047|109022|109047.2|109022.2|109048.2|109023.2|109029|109004|46
1738786260000|2025-02-05 20:11:00|109044.1|109019.1|109038.8|109013.8|109044.1|109019.1|109037.9|109012.9|38
1738786270000|2025-02-05 20:11:10|109042.7|109017.7|109042.4|109017.4|109043.2|109018.2|109037.3|109012.3|43
1738786280000|2025-02-05 20:11:20|109038.8|109013.8|109040.5|109015.5|109046|109021|109033.8|109008.8|37
1738786290000|2025-02-05 20:11:30|109037.3|109012.3|109052.3|109002.3|109053|109015.8|109033.9|108995.4|34
1738786300000|2025-02-05 20:11:40|109053.2|109003.2|109054|109004|109054.4|109004.4|109047.8|108997.8|12
1738786310000|2025-02-05 20:11:50|109052.8|109002.8|109039.8|109014.8|109052.8|109014.8|109033.3|109002.8|10
1738786320000|2025-02-05 20:12:00|109037.3|109012.3|109039|109014|109041|109016|109034.1|109009.1|14
1738786330000|2025-02-05 20:12:10|109041.1|109016.1|109044.6|109019.6|109050|109025|109041.1|109016.1|13
1738786340000|2025-02-05 20:12:20|109045.8|109020.8|109049.8|109024.8|109049.9|109024.9|109045.8|109020.8|9
1738786350000|2025-02-05 20:12:30|109050.9|109025.9|109051.7|109026.7|109051.7|109026.7|109050.9|109025.9|2
1738786360000|2025-02-05 20:12:40|109047|109022|109065|109015|109068.2|109026.7|109047|109015|6
1738786370000|2025-02-05 20:12:50|109060.7|109010.7|109063.8|109013.8|109063.8|109013.8|109059.2|109009.2|11
1738786380000|2025-02-05 20:13:00|109059.2|109009.2|109069.1|109019.1|109069.1|109019.1|109059.2|109009.2|20
1738786390000|2025-02-05 20:13:10|109067.8|109017.8|109065.2|109015.2|109067.8|109017.8|109065.2|109015.2|5
1738786400000|2025-02-05 20:13:20|109066|109016|109072.9|109022.9|109076.2|109026.2|109066|109016|18
1738786410000|2025-02-05 20:13:30|109074.2|109024.2|109074.2|109024.2|109074.2|109024.2|109074.2|109024.2|1
1738786420000|2025-02-05 20:13:40|109075.4|109025.4|109060.7|109035.7|109075.4|109035.7|109060.7|109019.7|4
1738786430000|2025-02-05 20:13:50|109061.7|109036.7|109071.9|109021.9|109073.6|109036.7|109061.7|109020|8
1738786440000|2025-02-05 20:14:00|109072.7|109022.7|109067.1|109017.1|109073.6|109023.6|109067.1|109017.1|18
1738786450000|2025-02-05 20:14:10|109070.7|109020.7|109061.2|109011.2|109070.9|109020.9|109059.7|109009.7|24
1738786460000|2025-02-05 20:14:20|109064.5|109014.5|109061|109011|109065|109015|109061|109011|8
1738786470000|2025-02-05 20:14:30|109064.9|109014.9|109063.7|109013.7|109069.7|109019.7|109063.7|109013.7|9
1738786480000|2025-02-05 20:14:40|109066.2|109016.2|109063.7|109013.7|109066.7|109016.7|109063.7|109013.7|6
1738786490000|2025-02-05 20:14:50|109066.9|109016.9|109061.5|109011.5|109066.9|109016.9|109061.5|109011.5|13
1738786500000|2025-02-05 20:15:00|109060|109010|109059|109009|109061.4|109011.4|109057.4|109007.4|7
1738786510000|2025-02-05 20:15:10|109058.4|109008.4|109058.5|109008.5|109058.5|109008.5|109057|109007|3
1738786520000|2025-02-05 20:15:20|109056.3|109006.3|109065.6|109015.6|109068.6|109043.6|109056.3|109006.3|9
1738786530000|2025-02-05 20:15:30|109065.1|109015.1|109061.9|109011.9|109065.8|109015.8|109061.9|109011.9|18
1738786540000|2025-02-05 20:15:40|109063.7|109013.7|109070.8|109020.8|109072|109022|109061.9|109011.9|14
1738786550000|2025-02-05 20:15:50|109068.6|109018.6|109068.6|109018.6|109071.8|109021.8|109068.6|109018.6|10
1738786560000|2025-02-05 20:16:00|109071|109021|109070.8|109020.8|109072|109022|109067.8|109017.8|12
1738786570000|2025-02-05 20:16:10|109067.8|109017.8|109067.1|109017.1|109072.1|109022.1|109066.4|109016.4|13
1738786580000|2025-02-05 20:16:20|109065.8|109015.8|109065.8|109015.8|109067.1|109017.1|109065.8|109015.8|3
1738786590000|2025-02-05 20:16:30|109067.3|109017.3|109067.1|109017.1|109067.3|109017.3|109065.6|109015.6|9
1738786600000|2025-02-05 20:16:40|109065.8|109015.8|109071.5|109021.5|109071.5|109021.5|109065.8|109015.8|10
1738786610000|2025-02-05 20:16:50|109068|109018|109062.9|109012.9|109068|109018|109062.4|109012.4|9
1738786620000|2025-02-05 20:17:00|109063.1|109013.1|109063.1|109013.1|109064.4|109014.4|109063.1|109013.1|3
1738786630000|2025-02-05 20:17:10|109065.4|109015.4|109062.9|109012.9|109065.4|109015.4|109062.9|109012.9|6
1738786640000|2025-02-05 20:17:20|109065.4|109015.4|109061.1|109011.1|109065.4|109015.4|109059.7|109009.7|15
1738786650000|2025-02-05 20:17:30|109063.6|109013.6|109062.6|109012.6|109065.1|109015.1|109061.1|109011.1|12
1738786660000|2025-02-05 20:17:40|109061.1|109011.1|109065.1|109015.1|109065.1|109015.1|109061.1|109011.1|6
1738786670000|2025-02-05 20:17:50|109063.5|109013.5|109063|109013|109064.3|109014.3|109062.3|109012.3|5
1738786680000|2025-02-05 20:18:00|109061.8|109011.8|109061.3|109011.3|109064|109014|109061.3|109011.3|15
1738786690000|2025-02-05 20:18:10|109063.5|109013.5|109061.3|109011.3|109063.5|109013.5|109061.3|109011.3|8
1738786700000|2025-02-05 20:18:20|109062|109012|109062|109012|109062|109012|109062|109012|1
1738786710000|2025-02-05 20:18:30|109064|109014|109062|109012|109066.5|109016.5|109062|109012|8
1738786720000|2025-02-05 20:18:40|109064.5|109014.5|109062|109012|109064.5|109014.5|109062|109012|2
1738786730000|2025-02-05 20:18:50|109060.7|109010.7|109061.1|109011.1|109064.7|109014.7|109058.8|109008.8|10
1738786740000|2025-02-05 20:19:00|109058.8|109008.8|109057.8|109007.8|109060.3|109010.3|109057.8|109007.8|11
1738786750000|2025-02-05 20:19:10|109060.3|109010.3|109063.7|109013.7|109063.7|109013.7|109057.8|109007.8|7
1738786760000|2025-02-05 20:19:20|109063.2|109013.2|109059|109009|109063.7|109013.7|109059|109009|9
1738786770000|2025-02-05 20:19:30|109061.2|109011.2|109049.6|108999.6|109061.2|109011.2|109048|108998|23
1738786780000|2025-02-05 20:19:40|109050.1|109000.1|109058.2|109008.2|109058.2|109008.2|109048.3|108998.3|13
1738786790000|2025-02-05 20:19:50|109056.6|109006.6|109053.4|109003.4|109060|109010|109052.7|109002.7|36
1738786800000|2025-02-05 20:20:00|109052.2|109002.2|109064.8|109014.8|109067.7|109017.7|109051.7|109001.7|15
1738786810000|2025-02-05 20:20:10|109063|109013|109064.1|109014.1|109064.1|109014.1|109063|109013|2
1738786820000|2025-02-05 20:20:20|109065|109015|109060.7|109010.7|109065|109015|109060.4|109010.4|22
1738786830000|2025-02-05 20:20:30|109062.6|109012.6|109056.7|109006.7|109062.6|109012.6|109055.6|109005.6|16
1738786840000|2025-02-05 20:20:40|109057.4|109007.4|109052.9|109002.9|109058.4|109008.4|109051.7|109001.7|8
1738786850000|2025-02-05 20:20:50|109053.5|109003.5|109053.9|109003.9|109054.2|109004.2|109048.2|108998.2|17
1738786860000|2025-02-05 20:21:00|109051.2|109001.2|109052.6|109002.6|109055.3|109005.3|109051.2|109001.2|10
1738786870000|2025-02-05 20:21:10|109055.1|109005.1|109043.1|108993.1|109055.1|109005.1|109042.8|108992.8|22
1738786880000|2025-02-05 20:21:20|109044.3|108994.3|109042.8|108992.8|109044.6|108994.6|109042.8|108992.8|4
1738786890000|2025-02-05 20:21:30|109043.3|108993.3|109042.3|108992.3|109045.8|108995.8|109040.8|108990.8|9
1738786900000|2025-02-05 20:21:40|109042.5|108992.5|109044.7|108994.7|109045.2|108995.2|109040.5|108990.5|10
1738786910000|2025-02-05 20:21:50|109042.2|108992.2|109042.2|108992.2|109043.7|108993.7|109042|108992|9
1738786920000|2025-02-05 20:22:00|109043.5|108993.5|109038.4|108988.4|109043.5|108993.5|109034.7|108984.7|16
1738786930000|2025-02-05 20:22:10|109039.7|108989.7|109037.1|108987.1|109039.9|108989.9|109034.6|108984.6|10
1738786940000|2025-02-05 20:22:20|109038.4|108988.4|109038.4|108988.4|109038.4|108988.4|109038.4|108988.4|1
1738786950000|2025-02-05 20:22:30|109037.1|108987.1|109042.5|108992.5|109042.5|108992.5|109037|108987|5
1738786960000|2025-02-05 20:22:40|109037|108987|109035.3|108985.3|109037.8|108987.8|109035.3|108985.3|5
1738786970000|2025-02-05 20:22:50|109036.8|108986.8|109036.5|108986.5|109039.3|108989.3|109036.5|108986.5|5
1738786980000|2025-02-05 20:23:00|109039.6|108989.6|109046.3|108996.3|109047.4|108997.4|109036.8|108986.8|11
1738786990000|2025-02-05 20:23:10|109047.6|108997.6|109053.2|109003.2|109057.3|109007.3|109046.6|108996.6|13
1738787000000|2025-02-05 20:23:20|109057.2|109007.2|109059.5|109009.5|109060.5|109010.5|109057.2|109007.2|9
1738787010000|2025-02-05 20:23:30|109060.5|109010.5|109064.8|109014.8|109066.2|109016.2|109060.5|109010.5|20
1738787020000|2025-02-05 20:23:40|109065.5|109015.5|109064.8|109014.8|109065.5|109015.5|109064.8|109014.8|4
1738787030000|2025-02-05 20:23:50|109065.5|109015.5|109059.8|109009.8|109065.5|109015.5|109059.8|109009.8|9
1738787040000|2025-02-05 20:24:00|109060.3|109010.3|109059.2|109009.2|109061|109011|109059.2|109009.2|9
1738787050000|2025-02-05 20:24:10|109058.7|109008.7|109059.7|109009.7|109060.7|109010.7|109058.7|109008.7|5
1738787060000|2025-02-05 20:24:20|109064|109014|109062.3|109012.3|109064|109014|109061.5|109011.5|6
1738787070000|2025-02-05 20:24:30|109061.5|109011.5|109065.5|109015.5|109067.5|109017.5|109061.5|109011.5|8
1738787080000|2025-02-05 20:24:40|109066.2|109016.2|109065.5|109015.5|109066.2|109016.2|109065.5|109015.5|2
1738787090000|2025-02-05 20:24:50|109067|109017|109069|109019|109069|109019|109067|109017|4
1738787100000|2025-02-05 20:25:00|109067|109017|109066.5|109016.5|109067|109017|109066.5|109016.5|2
1738787110000|2025-02-05 20:25:10|109065|109015|109065.8|109015.8|109067.4|109017.4|109063.9|109013.9|9
1738787120000|2025-02-05 20:25:20|109066.1|109016.1|109067.4|109017.4|109067.4|109017.4|109066.1|109016.1|9
1738787130000|2025-02-05 20:25:30|109066.9|109016.9|109067.4|109017.4|109067.4|109017.4|109066.9|109016.9|2
1738787140000|2025-02-05 20:25:40|109066.9|109016.9|109065.1|109015.1|109066.9|109016.9|109065.1|109015.1|5
1738787150000|2025-02-05 20:25:50|109065.9|109015.9|109060.3|109010.3|109065.9|109015.9|109058.8|109008.8|15
1738787160000|2025-02-05 20:26:00|109059.8|109009.8|109060.8|109010.8|109061.3|109011.3|109059.8|109009.8|3
1738787180000|2025-02-05 20:26:20|109065.5|109015.5|109065.5|109015.5|109065.5|109015.5|109065.5|109015.5|1
1738787190000|2025-02-05 20:26:30|109062.5|109012.5|109050.3|109000.3|109062.5|109012.5|109046.6|108996.6|19
1738787200000|2025-02-05 20:26:40|109049.1|108999.1|109047.5|108997.5|109052.5|109002.5|109044.3|108994.3|16
1738787210000|2025-02-05 20:26:50|109047|108997|109048.8|108998.8|109048.8|108998.8|109042.8|108992.8|4
1738787220000|2025-02-05 20:27:00|109050|109000|109060.8|109010.8|109061.1|109011.1|109050|109000|18
1738787230000|2025-02-05 20:27:10|109060.1|109010.1|109048.9|108998.9|109060.1|109010.1|109048.9|108998.9|20
1738787240000|2025-02-05 20:27:20|109050.7|109000.7|109053.1|109003.1|109055.7|109005.7|109049.4|108999.4|21
1738787250000|2025-02-05 20:27:30|109054.5|109004.5|109054|109004|109056.7|109006.7|109051.7|109001.7|17
1738787260000|2025-02-05 20:27:40|109052.5|109002.5|109052|109002|109054.7|109004.7|109048.2|108998.2|16
1738787270000|2025-02-05 20:27:50|109053.6|109003.6|109062.5|109012.5|109062.5|109012.5|109052|109002|19
1738787280000|2025-02-05 20:28:00|109063|109013|109061.1|109011.1|109063|109013|109061.1|109011.1|12
1738787290000|2025-02-05 20:28:10|109061.6|109011.6|109060.9|109010.9|109061.6|109011.6|109058.4|109008.4|5
1738787300000|2025-02-05 20:28:20|109059.9|109009.9|109057|109007|109059.9|109009.9|109056|109006|6
1738787310000|2025-02-05 20:28:30|109055.5|109005.5|109057.2|109007.2|109060.3|109010.3|109052.8|109002.8|17
1738787320000|2025-02-05 20:28:40|109057|109007|109053.5|109003.5|109058.7|109008.7|109053.5|109003.5|9
1738787330000|2025-02-05 20:28:50|109056.4|109006.4|109049.6|108999.6|109056.4|109006.4|109045.8|108995.8|12
1738787340000|2025-02-05 20:29:00|109045.5|108995.5|109049.3|108999.3|109052|109002|109043.8|108993.8|10
1738787350000|2025-02-05 20:29:10|109048|108998|109048.4|108998.4|109049.7|108999.7|109042.8|108992.8|10
1738787360000|2025-02-05 20:29:20|109049.7|108999.7|109049.7|108999.7|109049.7|108999.7|109045.4|108995.4|6
1738787380000|2025-02-05 20:29:40|109054|109004|109049.6|108999.6|109054|109004|109045.6|108995.6|14
1738787390000|2025-02-05 20:29:50|109047.3|108997.3|109049.2|108999.2|109049.2|108999.2|109047.3|108997.3|6
1738787400000|2025-02-05 20:30:00|109049|108999|109049.7|108999.7|109049.7|108999.7|109048.7|108998.7|7
1738787410000|2025-02-05 20:30:10|109041.7|108991.7|109056.1|109006.1|109056.6|109006.6|109041.7|108991.7|8
1738787420000|2025-02-05 20:30:20|109057.6|109007.6|109062.1|109012.1|109062.1|109012.1|109057.6|109007.6|7
1738787430000|2025-02-05 20:30:30|109063.6|109013.6|109068.6|109018.6|109068.6|109018.6|109063.6|109013.6|5
1738787440000|2025-02-05 20:30:40|109070.1|109020.1|109072.9|109022.9|109073.7|109023.7|109070.1|109020.1|7
1738787450000|2025-02-05 20:30:50|109073.9|109023.9|109073.4|109023.4|109075.3|109025.3|109073.4|109023.4|4
1738787460000|2025-02-05 20:31:00|109071.6|109021.6|109069.6|109019.6|109071.6|109021.6|109069.6|109019.6|3
1738787480000|2025-02-05 20:31:20|109073.6|109023.6|109070.3|109020.3|109073.6|109023.6|109070.3|109020.3|2
1738787490000|2025-02-05 20:31:30|109074|109024|109071.9|109021.9|109074|109024|109071.4|109021.4|6
1738787500000|2025-02-05 20:31:40|109071.4|109021.4|109071.4|109021.4|109071.4|109021.4|109071.4|109021.4|1
1738787510000|2025-02-05 20:31:50|109072.9|109022.9|109072.9|109022.9|109072.9|109022.9|109072.9|109022.9|1
1738787520000|2025-02-05 20:32:00|109071.4|109021.4|109067.5|109017.5|109071.4|109021.4|109067.5|109017.5|7
1738787530000|2025-02-05 20:32:10|109069.2|109019.2|109068.2|109018.2|109069.4|109019.4|109068.2|109018.2|4
1738787540000|2025-02-05 20:32:20|109069.4|109019.4|109067.7|109017.7|109070.4|109020.4|109067.7|109017.7|4
1738787550000|2025-02-05 20:32:30|109066.3|109016.3|109075.3|109025.3|109080.6|109030.6|109066.3|109016.3|18
1738787560000|2025-02-05 20:32:40|109073.9|109023.9|109073.9|109023.9|109073.9|109023.9|109073.6|109023.6|3
1738787570000|2025-02-05 20:32:50|109072.4|109022.4|109074|109024|109074.5|109024.5|109071.9|109021.9|11
1738787580000|2025-02-05 20:33:00|109072.8|109022.8|109071.7|109021.7|109074|109024|109069.2|109019.2|14
1738787590000|2025-02-05 20:33:10|109070.5|109020.5|109072|109022|109072.2|109022.2|109069.7|109019.7|8
1738787600000|2025-02-05 20:33:20|109072.2|109022.2|109072.8|109022.8|109076.1|109026.1|109071.2|109021.2|11
1738787610000|2025-02-05 20:33:30|109071.3|109021.3|109068.5|109018.5|109071.4|109021.4|109068.5|109018.5|8
1738787620000|2025-02-05 20:33:40|109070|109020|109070.4|109020.4|109070.4|109020.4|109067.2|109017.2|5
1738787630000|2025-02-05 20:33:50|109071.9|109021.9|109067.6|109017.6|109072.4|109022.4|109067.6|109017.6|23
1738787640000|2025-02-05 20:34:00|109068.9|109018.9|109068.3|109018.3|109068.9|109018.9|109066.4|109016.4|7
1738787650000|2025-02-05 20:34:10|109066.9|109016.9|109062.6|109012.6|109068.8|109018.8|109062.6|109012.6|25
1738787660000|2025-02-05 20:34:20|109064.5|109014.5|109070.1|109020.1|109071.8|109021.8|109062.4|109012.4|23
1738787670000|2025-02-05 20:34:30|109071.6|109021.6|109072.2|109022.2|109075.6|109025.6|109068.4|109018.4|14
1738787680000|2025-02-05 20:34:40|109069.4|109019.4|109071.9|109021.9|109071.9|109021.9|109069.2|109019.2|4
1738787690000|2025-02-05 20:34:50|109073.5|109023.5|109072.6|109022.6|109074.8|109024.8|109070.1|109020.1|16
1738787700000|2025-02-05 20:35:00|109069.8|109019.8|109072.8|109022.8|109074.7|109024.7|109068.1|109018.1|25
1738787710000|2025-02-05 20:35:10|109070.5|109020.5|109073.8|109023.8|109075.4|109025.4|109070.5|109020.5|27
1738787720000|2025-02-05 20:35:20|109072.1|109022.1|109065.3|109015.3|109072.1|109022.1|109065.3|109015.3|6
1738787730000|2025-02-05 20:35:30|109064.3|109014.3|109065.8|109015.8|109065.8|109015.8|109064.3|109014.3|2
1738787740000|2025-02-05 20:35:40|109068.3|109018.3|109065.8|109015.8|109068.3|109018.3|109065.8|109015.8|2
1738787750000|2025-02-05 20:35:50|109064.3|109014.3|109062.3|109012.3|109064.3|109014.3|109062.3|109012.3|3
1738787760000|2025-02-05 20:36:00|109061|109011|109067.9|109017.9|109068.4|109018.4|109061|109011|9
1738787770000|2025-02-05 20:36:10|109065.2|109015.2|109067|109017|109070|109020|109064.2|109014.2|17
1738787780000|2025-02-05 20:36:20|109070|109020|109070|109020|109070|109020|109067|109017|7
1738787790000|2025-02-05 20:36:30|109071|109021|109071.4|109021.4|109073.6|109023.6|109070.8|109020.8|6
1738787800000|2025-02-05 20:36:40|109074.9|109024.9|109072|109022|109074.9|109024.9|109071.8|109021.8|4
1738787810000|2025-02-05 20:36:50|109067.4|109017.4|109067.4|109017.4|109070.1|109020.1|109067.4|109017.4|5
1738787820000|2025-02-05 20:37:00|109070.1|109020.1|109071.7|109021.7|109072.4|109022.4|109067.4|109017.4|9
1738787830000|2025-02-05 20:37:10|109073.3|109023.3|109072.8|109022.8|109076.5|109026.5|109071.3|109021.3|18
1738787840000|2025-02-05 20:37:20|109075|109025|109073.4|109023.4|109077.4|109027.4|109072.4|109022.4|20
1738787850000|2025-02-05 20:37:30|109073|109023|109072.4|109022.4|109075.7|109025.7|109072.4|109022.4|8
1738787860000|2025-02-05 20:37:40|109073.9|109023.9|109079.5|109029.5|109081.4|109031.4|109073.9|109023.9|30
1738787870000|2025-02-05 20:37:50|109080.5|109030.5|109079.3|109029.3|109082|109032|109076.6|109026.6|13
1738787880000|2025-02-05 20:38:00|109077.8|109027.8|109075.4|109025.4|109078.1|109028.1|109075.3|109025.3|5
1738787890000|2025-02-05 20:38:10|109073.2|109023.2|109079.4|109029.4|109081.8|109031.8|109071.1|109021.1|17
1738787900000|2025-02-05 20:38:20|109081.1|109031.1|109080.5|109030.5|109081.1|109031.1|109074.2|109024.2|9
1738787920000|2025-02-05 20:38:40|109082.5|109032.5|109081.8|109031.8|109085.7|109035.7|109081.8|109031.8|11
1738787930000|2025-02-05 20:38:50|109083.8|109033.8|109085.8|109035.8|109090.9|109040.9|109081.6|109031.6|15
1738787940000|2025-02-05 20:39:00|109088.6|109038.6|109088.4|109038.4|109088.6|109038.6|109082.4|109032.4|18
1738787950000|2025-02-05 20:39:10|109085.2|109035.2|109083.2|109033.2|109086.5|109036.5|109083.1|109033.1|7
1738787960000|2025-02-05 20:39:20|109081.7|109031.7|109082.2|109032.2|109082.2|109032.2|109081.2|109031.2|5
1738787970000|2025-02-05 20:39:30|109081.2|109031.2|109077.4|109027.4|109081.2|109031.2|109073.6|109023.6|18
1738787980000|2025-02-05 20:39:40|109077.3|109027.3|109077.8|109027.8|109078.8|109028.8|109072.2|109022.2|14
1738787990000|2025-02-05 20:39:50|109077.3|109027.3|109074.8|109024.8|109081.3|109031.3|109074.8|109024.8|11
1738788000000|2025-02-05 20:40:00|109078.5|109028.5|109079.8|109029.8|109082.3|109032.3|109078.2|109028.2|13
1738788010000|2025-02-05 20:40:10|109082.1|109032.1|109083.8|109033.8|109086.4|109036.4|109080.2|109030.2|21
1738788020000|2025-02-05 20:40:20|109083.1|109033.1|109080.4|109030.4|109083.1|109033.1|109080.3|109030.3|7
1738788030000|2025-02-05 20:40:30|109082.2|109032.2|109083|109033|109087.1|109037.1|109080.2|109030.2|24
1738788040000|2025-02-05 20:40:40|109085.2|109035.2|109083.4|109033.4|109087.7|109037.7|109080.7|109030.7|20
1738788050000|2025-02-05 20:40:50|109084.6|109034.6|109084.1|109034.1|109090.1|109040.1|109082.3|109032.3|37
1738788060000|2025-02-05 20:41:00|109082.6|109032.6|109090.6|109040.6|109095.4|109045.4|109081.8|109031.8|24
1738788070000|2025-02-05 20:41:10|109088.1|109038.1|109094.6|109044.6|109097.3|109047.3|109086.9|109036.9|40
1738788080000|2025-02-05 20:41:20|109092.6|109042.6|109090.3|109040.3|109096.9|109046.9|109089.8|109039.8|23
1738788090000|2025-02-05 20:41:30|109093.3|109043.3|109088.6|109038.6|109093.3|109043.3|109086.1|109036.1|26
1738788100000|2025-02-05 20:41:40|109089.8|109039.8|109093.4|109043.4|109095.8|109045.8|109089.8|109039.8|14
1738788110000|2025-02-05 20:41:50|109096.6|109046.6|109094.9|109044.9|109096.7|109046.7|109093.1|109043.1|29
1738788120000|2025-02-05 20:42:00|109096.4|109046.4|109092.1|109042.1|109096.9|109046.9|109092.1|109042.1|17
1738788130000|2025-02-05 20:42:10|109092.9|109042.9|109098.5|109048.5|109099|109049|109092.1|109042.1|16
1738788140000|2025-02-05 20:42:20|109091.3|109041.3|109094.7|109044.7|109098|109048|109089.7|109039.7|16
1738788150000|2025-02-05 20:42:30|109096.5|109046.5|109094.5|109044.5|109097.2|109047.2|109093.5|109043.5|21
1738788160000|2025-02-05 20:42:40|109097.2|109047.2|109093.5|109043.5|109097.2|109047.2|109090.2|109040.2|24
1738788170000|2025-02-05 20:42:50|109092.5|109042.5|109091.5|109041.5|109093.7|109043.7|109088.8|109038.8|16
1738788180000|2025-02-05 20:43:00|109088.5|109038.5|109090.5|109040.5|109092|109042|109088.5|109038.5|8
1738788190000|2025-02-05 20:43:10|109088.3|109038.3|109092.9|109042.9|109092.9|109042.9|109088.3|109038.3|4
1738788200000|2025-02-05 20:43:20|109090.8|109040.8|109082.9|109032.9|109094.2|109044.2|109082|109032|31
1738788210000|2025-02-05 20:43:30|109078.2|109028.2|109085|109035|109087|109037|109076.7|109026.7|22
1738788220000|2025-02-05 20:43:40|109087.2|109037.2|109083.2|109033.2|109091.2|109041.2|109083|109033|33
1738788230000|2025-02-05 20:43:50|109081.7|109031.7|109088.6|109038.6|109088.6|109038.6|109081.7|109031.7|14
1738788240000|2025-02-05 20:44:00|109084.9|109034.9|109086.2|109036.2|109088.2|109038.2|109084.9|109034.9|14
1738788250000|2025-02-05 20:44:10|109085.2|109035.2|109085.9|109035.9|109086.4|109036.4|109079.8|109029.8|12
1738788260000|2025-02-05 20:44:20|109086.4|109036.4|109090.8|109040.8|109090.8|109040.8|109086.4|109036.4|9
1738788270000|2025-02-05 20:44:30|109091.3|109041.3|109093.3|109043.3|109093.3|109043.3|109090.1|109040.1|12
1738788280000|2025-02-05 20:44:40|109090.3|109040.3|109090.6|109040.6|109091.7|109041.7|109086.3|109036.3|16
1738788290000|2025-02-05 20:44:50|109093.1|109043.1|109100.3|109050.3|109102.2|109052.2|109093.1|109043.1|19
1738788300000|2025-02-05 20:45:00|109100|109050|109098.8|109048.8|109101.7|109051.7|109097.7|109047.7|14
1738788310000|2025-02-05 20:45:10|109100.3|109050.3|109100.9|109050.9|109106|109056|109100.3|109050.3|9
1738788320000|2025-02-05 20:45:20|109100.4|109050.4|109100.9|109050.9|109100.9|109050.9|109099.7|109049.7|4
1738788330000|2025-02-05 20:45:30|109099.5|109049.5|109100.4|109050.4|109103.6|109053.6|109098|109048|9
1738788340000|2025-02-05 20:45:40|109101.8|109051.8|109100.8|109050.8|109106.5|109056.5|109100.8|109050.8|12
1738788350000|2025-02-05 20:45:50|109098.1|109048.1|109097.6|109047.6|109099.3|109049.3|109097.3|109047.3|9
1738788360000|2025-02-05 20:46:00|109099.1|109049.1|109094.7|109044.7|109099.1|109049.1|109093.9|109043.9|7
1738788370000|2025-02-05 20:46:10|109096|109046|109096.5|109046.5|109100.5|109050.5|109094.5|109044.5|11
1738788380000|2025-02-05 20:46:20|109097.5|109047.5|109098.4|109048.4|109098.9|109048.9|109096.5|109046.5|11
1738788390000|2025-02-05 20:46:30|109100.2|109050.2|109105.2|109055.2|109105.9|109055.9|109100.2|109050.2|6
1738788400000|2025-02-05 20:46:40|109102.8|109052.8|109104.4|109054.4|109106.4|109056.4|109102.3|109052.3|19
1738788410000|2025-02-05 20:46:50|109103|109053|109103.7|109053.7|109107.5|109057.5|109102.5|109052.5|9
1738788420000|2025-02-05 20:47:00|109102.3|109052.3|109101.5|109051.5|109102.6|109052.6|109101.5|109051.5|4
1738788430000|2025-02-05 20:47:10|109100.2|109050.2|109099.7|109049.7|109100.2|109050.2|109099.7|109049.7|2
1738788440000|2025-02-05 20:47:20|109098.7|109048.7|109099.9|109049.9|109099.9|109049.9|109098.7|109048.7|2
1738788450000|2025-02-05 20:47:30|109103.8|109053.8|109102.1|109052.1|109103.8|109053.8|109102.1|109052.1|2
1738788460000|2025-02-05 20:47:40|109099.6|109049.6|109099.8|109049.8|109103.9|109053.9|109099.6|109049.6|9
1738788470000|2025-02-05 20:47:50|109103.6|109053.6|109102.3|109052.3|109106.4|109056.4|109102.3|109052.3|5
1738788490000|2025-02-05 20:48:10|109100.8|109050.8|109099.1|109049.1|109104.2|109054.2|109097.4|109047.4|16
1738788500000|2025-02-05 20:48:20|109101.6|109051.6|109095.6|109045.6|109101.6|109051.6|109093.9|109043.9|18
1738788510000|2025-02-05 20:48:30|109094.4|109044.4|109097.1|109047.1|109099.3|109049.3|109093.4|109043.4|13
1738788520000|2025-02-05 20:48:40|109098.3|109048.3|109102.8|109052.8|109106.7|109056.7|109098.3|109048.3|12
1738788530000|2025-02-05 20:48:50|109105.6|109055.6|109104.5|109054.5|109106.8|109056.8|109101.7|109051.7|11
1738788540000|2025-02-05 20:49:00|109107|109057|109104.7|109054.7|109107.5|109057.5|109104.5|109054.5|7
1738788550000|2025-02-05 20:49:10|109103.4|109053.4|109103.7|109053.7|109106.5|109056.5|109101.1|109051.1|13
1738788560000|2025-02-05 20:49:20|109106.1|109056.1|109105.2|109055.2|109109.5|109059.5|109103.4|109053.4|8
1738788570000|2025-02-05 20:49:30|109102.8|109052.8|109104.6|109054.6|109108.8|109058.8|109102.1|109052.1|13
1738788580000|2025-02-05 20:49:40|109102.1|109052.1|109112.2|109062.2|109118.8|109068.8|109102.1|109052.1|41
1738788590000|2025-02-05 20:49:50|109112.5|109062.5|109114.2|109064.2|109119.9|109069.9|109111.5|109061.5|51
1738788600000|2025-02-05 20:50:00|109115.8|109065.8|109108.2|109058.2|109118.9|109068.9|109103.1|109053.1|22
1738788610000|2025-02-05 20:50:10|109106.4|109056.4|109095.6|109045.6|109106.4|109056.4|109093.9|109043.9|29
1738788620000|2025-02-05 20:50:20|109098.6|109048.6|109095.3|109045.3|109101.5|109051.5|109090.1|109040.1|37
1738788630000|2025-02-05 20:50:30|109092.5|109042.5|109093.1|109043.1|109097.9|109047.9|109090.5|109040.5|39
1738788640000|2025-02-05 20:50:40|109092.8|109042.8|109095.1|109045.1|109099.2|109049.2|109090|109040|20
1738788650000|2025-02-05 20:50:50|109092.2|109042.2|109095.1|109045.1|109097.9|109047.9|109092.2|109042.2|8
1738788660000|2025-02-05 20:51:00|109093.4|109043.4|109097.5|109047.5|109099.5|109049.5|109093.1|109043.1|21
1738788670000|2025-02-05 20:51:10|109095|109045|109094.4|109044.4|109099.8|109049.8|109093.4|109043.4|15
1738788680000|2025-02-05 20:51:20|109097.2|109047.2|109090.2|109040.2|109098.6|109048.6|109090.2|109040.2|10
1738788690000|2025-02-05 20:51:30|109088.8|109038.8|109077.7|109027.7|109088.8|109038.8|109075.8|109025.8|31
1738788700000|2025-02-05 20:51:40|109079.5|109029.5|109076.5|109026.5|109079.5|109029.5|109073.8|109023.8|31
1738788710000|2025-02-05 20:51:50|109079.5|109029.5|109077.3|109027.3|109079.5|109029.5|109073.2|109023.2|15
1738788720000|2025-02-05 20:52:00|109074.8|109024.8|109076.9|109026.9|109080.2|109030.2|109074|109024|44
1738788730000|2025-02-05 20:52:10|109074.4|109024.4|109070.3|109020.3|109078|109028|109069.8|109019.8|18
1738788740000|2025-02-05 20:52:20|109069.6|109019.6|109066.8|109016.8|109072.4|109022.4|109066.3|109016.3|26
1738788750000|2025-02-05 20:52:30|109066.5|109016.5|109066.6|109016.6|109068.5|109018.5|109064.3|109014.3|11
1738788760000|2025-02-05 20:52:40|109068.4|109018.4|109072.8|109022.8|109072.8|109022.8|109065.9|109015.9|16
1738788770000|2025-02-05 20:52:50|109073.3|109023.3|109071.1|109021.1|109077.3|109027.3|109068.4|109018.4|42
1738788780000|2025-02-05 20:53:00|109075.1|109025.1|109071.3|109021.3|109075.1|109025.1|109070.1|109020.1|23
1738788790000|2025-02-05 20:53:10|109070.3|109020.3|109068.5|109018.5|109076.2|109026.2|109068|109018|39
1738788800000|2025-02-05 20:53:20|109071.5|109021.5|109077|109027|109080.5|109030.5|109067.5|109017.5|46
1738788810000|2025-02-05 20:53:30|109074.2|109024.2|109068.7|109018.7|109077.5|109027.5|109067|109017|24
1738788820000|2025-02-05 20:53:40|109066|109016|109070.3|109020.3|109074.4|109024.4|109064|109014|37
1738788830000|2025-02-05 20:53:50|109069|109019|109070.7|109020.7|109071.8|109021.8|109066.3|109016.3|42
1738788840000|2025-02-05 20:54:00|109069.7|109019.7|109077.3|109027.3|109086.3|109033.8|109064.9|109009.6|56
1738788850000|2025-02-05 20:54:10|109073.5|109023.5|109084.6|109034.6|109091|109041|109073.5|109023.5|49
1738788860000|2025-02-05 20:54:20|109082.1|109032.1|109077.8|109027.8|109083.6|109033.6|109070.6|109020.6|52
1738788870000|2025-02-05 20:54:30|109074.1|109024.1|109068.8|109018.8|109074.1|109024.1|109063.4|109013.4|61
1738788880000|2025-02-05 20:54:40|109065.8|109015.8|109066.7|109016.7|109071.3|109021.3|109065.8|109015.8|25
1738788890000|2025-02-05 20:54:50|109068.2|109018.2|109068.6|109018.6|109069.1|109019.1|109065.6|109015.6|9
1738788900000|2025-02-05 20:55:00|109071.9|109021.9|109073.6|109023.6|109080.5|109030.5|109069.5|109019.5|52
1738788910000|2025-02-05 20:55:10|109078.5|109028.5|109085.7|109011.2|109087.5|109028.6|109068.5|109001.9|77
1738788920000|2025-02-05 20:55:20|109076.5|109007.2|109068.6|109018.6|109085.7|109026.5|109067.3|109007.2|48
1738788930000|2025-02-05 20:55:30|109071.1|109021.1|109073.1|109023.1|109075.2|109025.2|109067.6|109017.6|35
1738788940000|2025-02-05 20:55:40|109070.6|109020.6|109069.2|109019.2|109072.9|109022.9|109065.1|109015.1|26
1738788950000|2025-02-05 20:55:50|109072.6|109022.6|109075.2|109025.2|109076.8|109026.8|109066|109016|63
1738788960000|2025-02-05 20:56:00|109074.7|109024.7|109074|109024|109077|109027|109067.2|109017.2|53
1738788970000|2025-02-05 20:56:10|109071.3|109021.3|109066.5|109016.5|109079.7|109029.7|109066.5|109016.5|33
1738788980000|2025-02-05 20:56:20|109065.3|109015.3|109076.9|109026.9|109080|109030|109065.3|109015.3|34
1738788990000|2025-02-05 20:56:30|109079.3|109029.3|109074.9|109024.9|109079.3|109029.3|109072.5|109022.5|35
1738789000000|2025-02-05 20:56:40|109072.9|109022.9|109094.5|109044.5|109095.1|109045.1|109071.2|109021.2|43
1738789010000|2025-02-05 20:56:50|109094.4|109044.4|109087.8|109037.8|109096.3|109046.3|109087.5|109037.5|60
1738789020000|2025-02-05 20:57:00|109090.1|109040.1|109091.8|109041.8|109095.2|109045.2|109087.3|109037.3|35
1738789030000|2025-02-05 20:57:10|109096.3|109046.3|109087.3|109037.3|109097.2|109047.2|109087.3|109037.3|27
1738789040000|2025-02-05 20:57:20|109093.2|109043.2|109090.1|109040.1|109093.2|109043.2|109083.8|109033.8|33
1738789050000|2025-02-05 20:57:30|109087.4|109037.4|109085.4|109035.4|109091.6|109041.6|109083.2|109033.2|38
1738789060000|2025-02-05 20:57:40|109080.8|109030.8|109082.3|109032.3|109082.3|109032.3|109075.4|109025.4|23
1738789070000|2025-02-05 20:57:50|109079.6|109029.6|109080.7|109030.7|109084.3|109034.3|109077.3|109027.3|11
1738789080000|2025-02-05 20:58:00|109083.1|109033.1|109074.8|109024.8|109083.1|109033.1|109072.6|109022.6|21
1738789090000|2025-02-05 20:58:10|109073.7|109023.7|109088.7|109038.7|109090.5|109040.5|109068.5|109018.5|23
1738789100000|2025-02-05 20:58:20|109087.9|109037.9|109089.3|109039.3|109091.2|109041.2|109085.7|109035.7|27
1738789110000|2025-02-05 20:58:30|109086.8|109036.8|109075.7|109025.7|109088.6|109038.6|109073|109023|36
1738789120000|2025-02-05 20:58:40|109072.7|109022.7|109071.1|109021.1|109079.9|109029.9|109070.1|109020.1|39
1738789130000|2025-02-05 20:58:50|109072.8|109022.8|109074.9|109024.9|109078|109028|109069.3|109019.3|21
1738789140000|2025-02-05 20:59:00|109077.7|109027.7|109076.7|109026.7|109081.3|109031.3|109073|109023|24
1738789150000|2025-02-05 20:59:10|109079.2|109029.2|109081.5|109031.5|109084.7|109034.7|109076.1|109026.1|43
1738789160000|2025-02-05 20:59:20|109082|109032|109084.9|109034.9|109092.2|109042.2|109082|109032|30
1738789170000|2025-02-05 20:59:30|109084.7|109034.7|109087.1|109037.1|109089.6|109039.6|109082.7|109032.7|29
1738789180000|2025-02-05 20:59:40|109087.3|109037.3|109087.5|109037.5|109087.5|109037.5|109081.3|109031.3|29
1738789190000|2025-02-05 20:59:50|109091.6|109041.6|109092.5|109042.5|109096.9|109046.9|109089|109039|37
1738789200000|2025-02-05 21:00:00|109094|109044|109088.6|109038.6|109096|109053.6|109075.7|109035.2|36
1738789210000|2025-02-05 21:00:10|109088.1|109038.1|109087.2|109037.2|109094.7|109044.7|109086.2|109036.2|33
1738789220000|2025-02-05 21:00:20|109086.7|109036.7|109090.5|109040.5|109092.3|109042.3|109084.7|109034.7|22
1738789230000|2025-02-05 21:00:30|109093.8|109043.8|109091|109041|109093.8|109043.8|109091|109041|14
1738789240000|2025-02-05 21:00:40|109093.8|109043.8|109090.2|109040.2|109093.9|109043.9|109085|109035|22
1738789250000|2025-02-05 21:00:50|109088|109038|109080.1|109030.1|109090.5|109040.5|109080.1|109030.1|47
1738789260000|2025-02-05 21:01:00|109085.6|109035.6|109080.2|109030.2|109088.6|109038.6|109077.3|109027.3|31
1738789270000|2025-02-05 21:01:10|109085.9|109035.9|109083.6|109033.6|109086.2|109036.2|109078.5|109028.5|22
1738789280000|2025-02-05 21:01:20|109083.8|109033.8|109078.1|109028.1|109087.2|109037.2|109077.1|109027.1|38
1738789290000|2025-02-05 21:01:30|109075.4|109025.4|109080.3|109030.3|109082.8|109032.8|109072|109022|28
1738789300000|2025-02-05 21:01:40|109079.5|109029.5|109080.8|109030.8|109080.8|109030.8|109079.5|109029.5|3
1738789310000|2025-02-05 21:01:50|109079.3|109029.3|109084.3|109034.3|109085.1|109035.1|109076.1|109026.1|18
1738789320000|2025-02-05 21:02:00|109080.2|109030.2|109088.2|109038.2|109091|109041|109074.8|109024.8|37
1738789330000|2025-02-05 21:02:10|109091.2|109041.2|109096.6|109046.6|109099.9|109049.9|109088.2|109038.2|45
1738789340000|2025-02-05 21:02:20|109094.2|109044.2|109093|109043|109097.6|109047.6|109089|109039|37
1738789350000|2025-02-05 21:02:30|109096.5|109046.5|109095.9|109045.9|109097.6|109047.6|109091.3|109041.3|20
1738789360000|2025-02-05 21:02:40|109095.6|109045.6|109100.2|109050.2|109101.4|109051.4|109093.8|109043.8|37
1738789370000|2025-02-05 21:02:50|109097.4|109047.4|109101|109051|109111|109061|109097.4|109047.4|44
1738789380000|2025-02-05 21:03:00|109102|109052|109101.5|109051.5|109106.4|109056.4|109098|109048|32
1738789390000|2025-02-05 21:03:10|109101.3|109051.3|109095.5|109045.5|109102.4|109052.4|109092.8|109042.8|53
1738789400000|2025-02-05 21:03:20|109094.2|109044.2|109091.5|109041.5|109099.9|109049.9|109091.4|109041.4|26
1738789410000|2025-02-05 21:03:30|109094.4|109044.4|109092.2|109042.2|109098.4|109048.4|109092.2|109042.2|9
1738789420000|2025-02-05 21:03:40|109093.8|109043.8|109099.6|109049.6|109100.4|109050.4|109093|109043|35
1738789430000|2025-02-05 21:03:50|109096.6|109046.6|109100.8|109050.8|109103.3|109053.3|109092.9|109042.9|25
1738789440000|2025-02-05 21:04:00|109100.5|109050.5|109095.8|109045.8|109100.5|109050.5|109095.5|109045.5|9
1738789450000|2025-02-05 21:04:10|109097.7|109047.7|109107.7|109057.7|109109.9|109059.9|109097.7|109047.7|27
1738789460000|2025-02-05 21:04:20|109105|109055|109106|109056|109108|109058|109099.8|109049.8|15
1738789470000|2025-02-05 21:04:30|109099.8|109049.8|109112.4|109062.4|109115.8|109065.8|109099.8|109049.8|20
1738789480000|2025-02-05 21:04:40|109110.9|109060.9|109106.4|109056.4|109115.1|109065.1|109100.2|109050.2|21
1738789490000|2025-02-05 21:04:50|109104.4|109054.4|109104.6|109054.6|109106.3|109056.3|109101.3|109051.3|9
1738789500000|2025-02-05 21:05:00|109101.6|109051.6|109102.6|109052.6|109106.6|109056.6|109101.1|109051.1|13
1738789510000|2025-02-05 21:05:10|109106.3|109056.3|109103|109053|109106.3|109056.3|109100|109050|11
1738789520000|2025-02-05 21:05:20|109100.5|109050.5|109105.5|109055.5|109105.5|109055.5|109100.5|109050.5|4
1738789530000|2025-02-05 21:05:30|109102.5|109052.5|109118.3|109068.3|109118.3|109068.3|109102.2|109052.2|24
1738789540000|2025-02-05 21:05:40|109114.4|109064.4|109116.9|109066.9|109119.3|109069.3|109112.9|109062.9|38
1738789550000|2025-02-05 21:05:50|109115.7|109065.7|109115.7|109065.7|109118.1|109068.1|109115|109065|17
1738789560000|2025-02-05 21:06:00|109114.8|109064.8|109116.1|109066.1|109118.9|109068.9|109111|109061|26
1738789570000|2025-02-05 21:06:10|109117.8|109067.8|109115.9|109065.9|109122.8|109072.8|109114.7|109064.7|33
1738789580000|2025-02-05 21:06:20|109113.7|109063.7|109117.7|109067.7|109118.6|109068.6|109112|109062|30
1738789590000|2025-02-05 21:06:30|109116.4|109066.4|109116.1|109066.1|109119|109069|109109.9|109059.9|28
1738789600000|2025-02-05 21:06:40|109114.6|109064.6|109123.4|109073.4|109123.4|109073.4|109111.6|109061.6|21
1738789610000|2025-02-05 21:06:50|109123.7|109073.7|109128.5|109078.5|109131|109081|109123.7|109073.7|9
1738789620000|2025-02-05 21:07:00|109127.7|109077.7|109127.7|109077.7|109127.7|109077.7|109127.7|109077.7|1
1738789640000|2025-02-05 21:07:20|109134.5|109084.5|109134.5|109084.5|109134.5|109084.5|109134.5|109084.5|1
1738789650000|2025-02-05 21:07:30|109157.1|109041.1|109156.9|109040.9|109157.1|109041.1|109156.9|109040.9|2
1738789660000|2025-02-05 21:07:40|109156.3|109040.3|109122.9|109072.9|109156.3|109074.4|109121.2|109040.3|20
1738789670000|2025-02-05 21:07:50|109124.4|109074.4|109124.4|109074.4|109124.9|109074.9|109121.4|109071.4|15
1738789680000|2025-02-05 21:08:00|109122.9|109072.9|109124.4|109074.4|109124.4|109074.4|109121.4|109071.4|7
1738789690000|2025-02-05 21:08:10|109126.9|109076.9|109125.5|109075.5|109126.9|109076.9|109122.5|109072.5|6
1738789700000|2025-02-05 21:08:20|109122.7|109072.7|109132.7|109082.7|109135.6|109085.6|109122.7|109072.7|8
1738789730000|2025-02-05 21:08:50|109136.5|109086.5|109136.5|109086.5|109136.5|109086.5|109136.5|109086.5|1
1738789740000|2025-02-05 21:09:00|109135|109085|109135|109085|109135|109085|109135|109085|1
1738789750000|2025-02-05 21:09:10|109134.5|109084.5|109134.5|109084.5|109134.5|109084.5|109134.5|109084.5|1
1738789760000|2025-02-05 21:09:20|109127.5|109077.5|109128.8|109078.8|109131.1|109081.1|109127.1|109077.1|12
1738789770000|2025-02-05 21:09:30|109127.3|109077.3|109128.8|109078.8|109128.8|109078.8|109127.3|109077.3|2
1738789780000|2025-02-05 21:09:40|109127.3|109077.3|109128.8|109078.8|109128.8|109078.8|109127.3|109077.3|2
1738789790000|2025-02-05 21:09:50|109133.5|109083.5|109133.5|109083.5|109133.5|109083.5|109130.5|109080.5|3
1738789800000|2025-02-05 21:10:00|109130.5|109080.5|109133.5|109083.5|109133.5|109083.5|109130.5|109080.5|2
1738789810000|2025-02-05 21:10:10|109129.1|109079.1|109129.1|109079.1|109129.1|109079.1|109129.1|109079.1|1
1738789820000|2025-02-05 21:10:20|109127.5|109077.5|109127.8|109077.8|109130.3|109080.3|109126|109076|4
1738789830000|2025-02-05 21:10:30|109125|109075|109128|109078|109128|109078|109124.7|109074.7|6
1738789850000|2025-02-05 21:10:50|109128.3|109078.3|109133.5|109083.5|109133.5|109083.5|109128.3|109078.3|2
1738789860000|2025-02-05 21:11:00|109127|109077|109133.5|109083.5|109133.5|109083.5|109127|109077|2
1738789870000|2025-02-05 21:11:10|109127|109077|109126|109076|109133.5|109083.5|109124|109074|5
1738789890000|2025-02-05 21:11:30|109124.1|109074.1|109119.6|109069.6|109124.1|109074.1|109119.6|109069.6|9
1738789900000|2025-02-05 21:11:40|109121.4|109071.4|109122.3|109072.3|109122.3|109072.3|109119.6|109069.6|7
1738789910000|2025-02-05 21:11:50|109120.9|109070.9|109122.1|109072.1|109122.1|109072.1|109120.6|109070.6|6
1738789920000|2025-02-05 21:12:00|109121.3|109071.3|109130|109080|109130|109080|109121.3|109071.3|3
1738789930000|2025-02-05 21:12:10|109124.2|109074.2|109124.2|109074.2|109124.2|109074.2|109124.2|109074.2|1
1738789940000|2025-02-05 21:12:20|109123.7|109073.7|109118.4|109068.4|109124.1|109074.1|109116.4|109066.4|12
1738789950000|2025-02-05 21:12:30|109116.8|109066.8|109118.1|109068.1|109121.1|109071.1|109113.4|109063.4|10
1738789960000|2025-02-05 21:12:40|109120.1|109070.1|109122.3|109072.3|109122.3|109072.3|109120.1|109070.1|4
1738789970000|2025-02-05 21:12:50|109119.1|109069.1|109128|109078|109128|109078|109118.4|109068.4|5
1738789980000|2025-02-05 21:13:00|109123|109073|109129.5|109079.5|109129.5|109079.5|109123|109073|2
1738789990000|2025-02-05 21:13:10|109128|109078|109128|109078|109128|109078|109128|109078|1
1738790000000|2025-02-05 21:13:20|109122.5|109072.5|109117.2|109067.2|109129|109079|109112.4|109062.4|9
1738790010000|2025-02-05 21:13:30|109116.4|109066.4|109120.4|109070.4|109120.4|109070.4|109116.4|109066.4|3
1738790020000|2025-02-05 21:13:40|109121.2|109071.2|109118.4|109068.4|109121.2|109071.2|109114.1|109064.1|18
1738790030000|2025-02-05 21:13:50|109120.9|109070.9|109127.5|109077.5|109127.5|109077.5|109120.9|109070.9|3
1738790040000|2025-02-05 21:14:00|109125|109075|109114.8|109064.8|109125|109075|109113.5|109063.5|9
1738790050000|2025-02-05 21:14:10|109115.6|109065.6|109117.8|109067.8|109120.3|109070.3|109115.6|109065.6|9
1738790060000|2025-02-05 21:14:20|109116.6|109066.6|109117.3|109067.3|109119|109069|109113.1|109063.1|10
1738790070000|2025-02-05 21:14:30|109119.3|109069.3|109117.8|109067.8|109120.5|109070.5|109116.3|109066.3|11
1738790080000|2025-02-05 21:14:40|109118|109068|109113.8|109063.8|109118|109068|109112.2|109062.2|10
1738790090000|2025-02-05 21:14:50|109113|109063|109109|109059|109113|109063|109107.7|109057.7|7
1738790100000|2025-02-05 21:15:00|109107.5|109057.5|109103|109053|109107.5|109057.5|109099.5|109049.5|9
1738790110000|2025-02-05 21:15:10|109103.2|109053.2|109102.7|109052.7|109103.2|109053.2|109101|109051|4
1738790120000|2025-02-05 21:15:20|109101|109051|109101.1|109051.1|109101.3|109051.3|109097.8|109047.8|4
1738790140000|2025-02-05 21:15:40|109104|109054|109101.2|109051.2|109104|109054|109101.2|109051.2|2
1738790150000|2025-02-05 21:15:50|109102.7|109052.7|109102.7|109052.7|109102.7|109052.7|109102.7|109052.7|1
1738790160000|2025-02-05 21:16:00|109100.9|109050.9|109100.9|109050.9|109100.9|109050.9|109100.9|109050.9|1
1738790180000|2025-02-05 21:16:20|109136.6|109020.6|109134.1|109018.1|109136.6|109020.6|109134.1|109018.1|4
1738790190000|2025-02-05 21:16:30|109134.3|109018.3|109135.9|109019.9|109136|109020|109134.3|109018.3|7
1738790200000|2025-02-05 21:16:40|109136.1|109020.1|109096.8|109046.8|109137.5|109050|109096.8|109020.1|5
1738790210000|2025-02-05 21:16:50|109100.9|109050.9|109100.9|109050.9|109100.9|109050.9|109100.9|109050.9|1
1738790220000|2025-02-05 21:17:00|109102.3|109052.3|109101.9|109051.9|109102.3|109052.3|109100.5|109050.5|4
1738790230000|2025-02-05 21:17:10|109100.5|109050.5|109094.1|109044.1|109100.5|109050.5|109092.9|109042.9|6
1738790240000|2025-02-05 21:17:20|109094.8|109044.8|109088.8|109038.8|109099.7|109049.7|109088.8|109038.8|17
1738790250000|2025-02-05 21:17:30|109092|109042|109092|109042|109092.7|109042.7|109088.2|109038.2|14
1738790260000|2025-02-05 21:17:40|109093.5|109043.5|109095.5|109045.5|109096.2|109046.2|109093.5|109043.5|6
1738790270000|2025-02-05 21:17:50|109096.5|109046.5|109095.5|109045.5|109096.5|109046.5|109095.5|109045.5|2
1738790280000|2025-02-05 21:18:00|109101.5|109051.5|109102.9|109052.9|109105.3|109055.3|109101.5|109051.5|5
1738790300000|2025-02-05 21:18:20|109106.3|109056.3|109102.6|109052.6|109106.3|109056.3|109102.6|109052.6|2
1738790310000|2025-02-05 21:18:30|109106.3|109056.3|109105|109055|109106.3|109056.3|109102.1|109052.1|6
1738790320000|2025-02-05 21:18:40|109112.5|109062.5|109104.1|109054.1|109112.5|109062.5|109103.1|109053.1|7
1738790330000|2025-02-05 21:18:50|109107.4|109057.4|109104.9|109054.9|109108.9|109058.9|109104.9|109054.9|11
1738790340000|2025-02-05 21:19:00|109108.4|109058.4|109108.4|109058.4|109109.4|109059.4|109105.2|109055.2|11
1738790350000|2025-02-05 21:19:10|109104.9|109054.9|109103.4|109053.4|109108.4|109058.4|109102.2|109052.2|11
1738790360000|2025-02-05 21:19:20|109107.9|109057.9|109106|109056|109107.9|109057.9|109103.4|109053.4|5
1738790370000|2025-02-05 21:19:30|109103.7|109053.7|109107.2|109057.2|109107.9|109057.9|109103.7|109053.7|9
1738790380000|2025-02-05 21:19:40|109104.2|109054.2|109107.8|109057.8|109110.6|109060.6|109104|109054|12
1738790390000|2025-02-05 21:19:50|109104.6|109054.6|109107.8|109057.8|109107.8|109057.8|109104.1|109054.1|10
1738790400000|2025-02-05 21:20:00|109110.3|109060.3|109112.4|109062.4|109112.4|109062.4|109108.7|109058.7|8
1738790410000|2025-02-05 21:20:10|109112.3|109062.3|109111.8|109061.8|109114.7|109064.7|109111.4|109061.4|9
1738790420000|2025-02-05 21:20:20|109111.1|109061.1|109116.1|109066.1|109118.5|109068.5|109111.1|109061.1|11
1738790430000|2025-02-05 21:20:30|109115.4|109065.4|109115.4|109065.4|109115.4|109065.4|109115.4|109065.4|1
1738790450000|2025-02-05 21:20:50|109119|109069|109119|109069|109119|109069|109119|109069|1
1738790470000|2025-02-05 21:21:10|109114.6|109064.6|109113.8|109063.8|109114.6|109064.6|109113.8|109063.8|2
1738790490000|2025-02-05 21:21:30|109114.3|109064.3|109114.3|109064.3|109114.3|109064.3|109114.3|109064.3|1
1738790500000|2025-02-05 21:21:40|109118.5|109068.5|109118.5|109068.5|109118.5|109068.5|109118.5|109068.5|1
1738790510000|2025-02-05 21:21:50|109119.5|109069.5|109111.1|109061.1|109119.5|109069.5|109107|109057|22
1738790530000|2025-02-05 21:22:10|109112.3|109062.3|109114.5|109064.5|109115.3|109065.3|109112.3|109062.3|3
1738790540000|2025-02-05 21:22:20|109113.5|109063.5|109111.6|109061.6|109113.5|109063.5|109104.1|109054.1|9
1738790550000|2025-02-05 21:22:30|109108.9|109058.9|109112.2|109062.2|109112.2|109062.2|109105.4|109055.4|28
1738790560000|2025-02-05 21:22:40|109109.4|109059.4|109104.6|109054.6|109109.4|109059.4|109102.1|109052.1|21
1738790570000|2025-02-05 21:22:50|109107.4|109057.4|109103.1|109053.1|109107.4|109057.4|109103.1|109053.1|12
1738790580000|2025-02-05 21:23:00|109106.9|109056.9|109106.9|109056.9|109107.1|109057.1|109103.1|109053.1|14
1738790590000|2025-02-05 21:23:10|109103.4|109053.4|109108.5|109058.5|109112|109062|109103.4|109053.4|4
1738790600000|2025-02-05 21:23:20|109104.7|109054.7|109108.7|109058.7|109108.7|109058.7|109104.7|109054.7|4
1738790610000|2025-02-05 21:23:30|109106.8|109056.8|109102.9|109052.9|109109.9|109059.9|109100.3|109050.3|25
1738790620000|2025-02-05 21:23:40|109106.6|109056.6|109106.6|109056.6|109106.9|109056.9|109102.9|109052.9|7
1738790630000|2025-02-05 21:23:50|109102.9|109052.9|109103.9|109053.9|109107.1|109057.1|109100.1|109050.1|11
1738790640000|2025-02-05 21:24:00|109100.1|109050.1|109107.5|109057.5|109107.5|109057.5|109100.1|109050.1|19
1738790650000|2025-02-05 21:24:10|109103.5|109053.5|109107.3|109057.3|109107.8|109057.8|109103.3|109053.3|14
1738790660000|2025-02-05 21:24:20|109103.5|109053.5|109103.3|109053.3|109107.8|109057.8|109103.3|109053.3|9
1738790670000|2025-02-05 21:24:30|109107.8|109057.8|109111.5|109061.5|109111.5|109061.5|109103.5|109053.5|7
1738790680000|2025-02-05 21:24:40|109108|109058|109116.2|109066.2|109120|109070|109108|109058|14
1738790690000|2025-02-05 21:24:50|109113.5|109063.5|109109.6|109059.6|109113.5|109063.5|109107.1|109057.1|3
1738790700000|2025-02-05 21:25:00|109114.2|109064.2|109108.6|109058.6|109114.2|109064.2|109105.3|109055.3|8
1738790720000|2025-02-05 21:25:20|109107.8|109057.8|109107|109057|109107.8|109057.8|109107|109057|2
1738790730000|2025-02-05 21:25:30|109105.6|109055.6|109105.6|109055.6|109105.6|109055.6|109105.6|109055.6|1
1738790740000|2025-02-05 21:25:40|109104.6|109054.6|109105.4|109055.4|109106.8|109056.8|109104.6|109054.6|3
1738790750000|2025-02-05 21:25:50|109101.6|109051.6|109105.3|109055.3|109105.3|109055.3|109101.6|109051.6|3
1738790760000|2025-02-05 21:26:00|109106.5|109056.5|109106.5|109056.5|109106.5|109056.5|109106.5|109056.5|1
1738790780000|2025-02-05 21:26:20|109107|109057|109107|109057|109107|109057|109107|109057|1
1738790800000|2025-02-05 21:26:40|109140.2|109024.2|109140.3|109024.3|109140.3|109024.3|109140.2|109024.2|2
1738790810000|2025-02-05 21:26:50|109104.5|109054.5|109105|109055|109105|109055|109103.8|109053.8|3
1738790830000|2025-02-05 21:27:10|109106.5|109056.5|109106.5|109056.5|109106.5|109056.5|109106.5|109056.5|1
1738790840000|2025-02-05 21:27:20|109108|109058|109108.9|109058.9|109108.9|109058.9|109108|109058|2
1738790850000|2025-02-05 21:27:30|109105.8|109055.8|109105.8|109055.8|109105.8|109055.8|109105.8|109055.8|1
1738790860000|2025-02-05 21:27:40|109105.1|109055.1|109105.1|109055.1|109105.1|109055.1|109105.1|109055.1|1
1738790880000|2025-02-05 21:28:00|109104.5|109054.5|109104.5|109054.5|109104.5|109054.5|109104.5|109054.5|1
1738790890000|2025-02-05 21:28:10|109139.7|109023.7|109139.3|109023.3|109139.8|109023.8|109139.2|109023.2|6
1738790900000|2025-02-05 21:28:20|109139.6|109023.6|109107.2|109057.2|109139.6|109058.7|109107.2|109023.2|5
1738790910000|2025-02-05 21:28:30|109109|109059|109115.8|109065.8|109115.8|109065.8|109109|109059|7
1738790920000|2025-02-05 21:28:40|109112.3|109062.3|109119.9|109069.9|109122.1|109072.1|109112.3|109062.3|6
1738790930000|2025-02-05 21:28:50|109121.9|109071.9|109120.3|109070.3|109121.9|109071.9|109120.3|109070.3|2
1738790950000|2025-02-05 21:29:10|109121.9|109071.9|109123.3|109073.3|109124.7|109074.7|109121.9|109071.9|4
1738790960000|2025-02-05 21:29:20|109124.8|109074.8|109123.4|109073.4|109124.8|109074.8|109123.4|109073.4|2
1738790970000|2025-02-05 21:29:30|109124.9|109074.9|109120.7|109070.7|109124.9|109074.9|109120.7|109070.7|3
1738790980000|2025-02-05 21:29:40|109117.4|109067.4|109118.6|109068.6|109118.6|109068.6|109117.4|109067.4|2
1738790990000|2025-02-05 21:29:50|109115.2|109065.2|109117.4|109067.4|109118.8|109068.8|109115.2|109065.2|6
1738791000000|2025-02-05 21:30:00|109111.9|109061.9|109114.6|109064.6|109115.6|109065.6|109111.8|109061.8|11
1738791010000|2025-02-05 21:30:10|109114.7|109064.7|109114.6|109064.6|109117.4|109067.4|109112|109062|15
1738791020000|2025-02-05 21:30:20|109117.3|109067.3|109114.8|109064.8|109117.5|109067.5|109114.6|109064.6|12
1738791030000|2025-02-05 21:30:30|109117.5|109067.5|109114.7|109064.7|109117.6|109067.6|109114.6|109064.6|12
1738791040000|2025-02-05 21:30:40|109117.3|109067.3|109114.6|109064.6|109117.4|109067.4|109114.5|109064.5|14
1738791050000|2025-02-05 21:30:50|109117.3|109067.3|109113.8|109063.8|109117.3|109067.3|109113.5|109063.5|15
1738791060000|2025-02-05 21:31:00|109116.5|109066.5|109107.8|109057.8|109116.5|109066.5|109106.3|109056.3|20
1738791070000|2025-02-05 21:31:10|109110.2|109060.2|109107.6|109057.6|109111.3|109061.3|109105.2|109055.2|17
1738791080000|2025-02-05 21:31:20|109110.1|109060.1|109110.2|109060.2|109110.2|109060.2|109105.4|109055.4|11
1738791090000|2025-02-05 21:31:30|109107.5|109057.5|109107.7|109057.7|109110.5|109060.5|109105|109055|23
1738791100000|2025-02-05 21:31:40|109105|109055|109104.9|109054.9|109107.7|109057.7|109104.9|109054.9|9
1738791110000|2025-02-05 21:31:50|109107.7|109057.7|109109.5|109059.5|109113.9|109063.9|109103.1|109053.1|21
1738791120000|2025-02-05 21:32:00|109111.2|109061.2|109114.2|109064.2|109118.8|109068.8|109109.5|109059.5|26
1738791130000|2025-02-05 21:32:10|109116.6|109066.6|109117.7|109067.7|109120.4|109070.4|109114.1|109064.1|17
1738791140000|2025-02-05 21:32:20|109120.5|109070.5|109111.1|109061.1|109120.9|109070.9|109111.1|109061.1|22
1738791150000|2025-02-05 21:32:30|109112.5|109062.5|109112.5|109062.5|109115|109065|109110.1|109060.1|20
1738791160000|2025-02-05 21:32:40|109114.9|109064.9|109114.5|109064.5|109115.3|109065.3|109110.8|109060.8|15
1738791170000|2025-02-05 21:32:50|109111.9|109061.9|109114.3|109064.3|109114.6|109064.6|109111.3|109061.3|22
1738791180000|2025-02-05 21:33:00|109111.6|109061.6|109113.1|109063.1|109115.6|109065.6|109111.4|109061.4|18
1738791190000|2025-02-05 21:33:10|109115.3|109065.3|109111.8|109061.8|109117.9|109067.9|109111.8|109061.8|16
1738791200000|2025-02-05 21:33:20|109114.7|109064.7|109117.5|109067.5|109118|109068|109111.9|109061.9|23
1738791210000|2025-02-05 21:33:30|109115.1|109065.1|109117.5|109067.5|109117.8|109067.8|109114.7|109064.7|19
1738791220000|2025-02-05 21:33:40|109114.7|109064.7|109115.2|109065.2|109117.8|109067.8|109114.7|109064.7|14
1738791230000|2025-02-05 21:33:50|109117.5|109067.5|109114.8|109064.8|109117.9|109067.9|109114.7|109064.7|18
1738791240000|2025-02-05 21:34:00|109117.5|109067.5|109114.7|109064.7|109118|109068|109114.7|109064.7|14
1738791250000|2025-02-05 21:34:10|109117.3|109067.3|109117.4|109067.4|109117.6|109067.6|109114.7|109064.7|15
1738791260000|2025-02-05 21:34:20|109114.8|109064.8|109113.7|109063.7|109117.9|109067.9|109113.3|109063.3|17
1738791270000|2025-02-05 21:34:30|109116.5|109066.5|109114.1|109064.1|109116.9|109066.9|109113.6|109063.6|18
1738791280000|2025-02-05 21:34:40|109117|109067|109114.3|109064.3|109117.1|109067.1|109114|109064|19
1738791290000|2025-02-05 21:34:50|109117.1|109067.1|109123.8|109073.8|109144.3|109094.3|109113.5|109063.5|18
1738791300000|2025-02-05 21:35:00|109122.6|109072.6|109138.1|109088.1|109158.1|109098.7|109120.4|109070.4|35
1738791310000|2025-02-05 21:35:10|109137.1|109087.1|109145.9|109074.9|109148.8|109089.3|109136.7|109074.1|15
1738791320000|2025-02-05 21:35:20|109132.7|109082.7|109151.3|109073.9|109151.7|109082.7|109132.7|109069.4|28
1738791330000|2025-02-05 21:35:30|109148.3|109071|109147.6|109067.3|109151.5|109072.9|109141.6|109067.3|22
1738791340000|2025-02-05 21:35:40|109141.6|109071.3|109149.2|109070.2|109151.9|109071.5|109140.7|109067.3|19
1738791350000|2025-02-05 21:35:50|109146.7|109075.9|109146.1|109068.8|109150.9|109091.2|109137.2|109068.8|20
1738791360000|2025-02-05 21:36:00|109149.6|109072.3|109137.5|109087.5|109150.2|109087.5|109137.5|109068.8|21
1738791370000|2025-02-05 21:36:10|109140.3|109090.3|109143.7|109071|109152.9|109091.9|109131.5|109069.6|29
1738791380000|2025-02-05 21:36:20|109149.7|109073.3|109151.8|109073.1|109151.9|109073.3|109140.8|109069.5|23
1738791390000|2025-02-05 21:36:30|109148.7|109070.1|109145.1|109073.7|109153.1|109079.2|109129.2|109070.1|27
1738791400000|2025-02-05 21:36:40|109141.5|109070.1|109141.5|109070.1|109152.3|109078.5|109128.2|109069.6|23
1738791410000|2025-02-05 21:36:50|109143.9|109072.5|109145.3|109070.3|109149.4|109074.4|109141.1|109069.7|12
1738791420000|2025-02-05 21:37:00|109149|109074|109145.8|109074.5|109151.8|109080.9|109130.9|109070.6|16
1738791430000|2025-02-05 21:37:10|109142.1|109070.8|109140.6|109090.6|109154.1|109090.6|109132.6|109070.7|22
1738791440000|2025-02-05 21:37:20|109142.3|109092.3|109155.3|109084.6|109158.7|109095.4|109133.8|109075.5|22
1738791450000|2025-02-05 21:37:30|109147.3|109097.3|109153.1|109077.4|109153.1|109101.3|109136.4|109076.5|20
1738791460000|2025-02-05 21:37:40|109155.9|109080.2|109113.3|109063.3|109156.6|109089.7|109113.3|109063.3|20
1738791470000|2025-02-05 21:37:50|109121.4|109049.3|109115.8|109065.8|109121.4|109065.8|109111.8|109049.3|6
1738791480000|2025-02-05 21:38:00|109113.3|109063.3|109115.1|109065.1|109115.1|109065.1|109113.3|109063.3|2
1738791490000|2025-02-05 21:38:10|109113.7|109063.7|109112.4|109062.4|109113.7|109063.7|109112.4|109062.4|2
1738791500000|2025-02-05 21:38:20|109113.7|109063.7|109112.7|109062.7|109113.7|109063.7|109112.7|109062.7|2
1738791510000|2025-02-05 21:38:30|109111.4|109061.4|109111.4|109061.4|109111.4|109061.4|109111.4|109061.4|1
1738791530000|2025-02-05 21:38:50|109112.3|109062.3|109112.3|109062.3|109112.3|109062.3|109112.3|109062.3|1
1738791540000|2025-02-05 21:39:00|109113.9|109063.9|109113.9|109063.9|109113.9|109063.9|109113.9|109063.9|1
1738791560000|2025-02-05 21:39:20|109112.8|109062.8|109114.2|109064.2|109114.2|109064.2|109112.8|109062.8|2
1738791570000|2025-02-05 21:39:30|109113.1|109063.1|109113.1|109063.1|109113.1|109063.1|109113.1|109063.1|1
1738791590000|2025-02-05 21:39:50|109114.6|109064.6|109113.5|109063.5|109114.9|109064.9|109113.5|109063.5|3
1738791600000|2025-02-05 21:40:00|109112.2|109062.2|109110.8|109060.8|109114.3|109064.3|109110.8|109060.8|6
1738791610000|2025-02-05 21:40:10|109112.5|109062.5|109112.4|109062.4|109112.6|109062.6|109109.2|109059.2|10
1738791620000|2025-02-05 21:40:20|109109.9|109059.9|109108.7|109058.7|109112.1|109062.1|109107.9|109057.9|5
1738791630000|2025-02-05 21:40:30|109106.5|109056.5|109106.5|109056.5|109106.5|109056.5|109106.5|109056.5|1
1738791640000|2025-02-05 21:40:40|109105|109055|109106.4|109056.4|109108.4|109058.4|109105|109055|5
1738791650000|2025-02-05 21:40:50|109104.9|109054.9|109102.9|109052.9|109104.9|109054.9|109102.9|109052.9|2
1738791660000|2025-02-05 21:41:00|109099.5|109049.5|109097.6|109047.6|109101.7|109051.7|109097.6|109047.6|4
1738791680000|2025-02-05 21:41:20|109100.3|109050.3|109109.4|109059.4|109109.4|109059.4|109100.3|109050.3|12
1738791690000|2025-02-05 21:41:30|109110.8|109060.8|109107.1|109057.1|109110.8|109060.8|109105.4|109055.4|9
1738791700000|2025-02-05 21:41:40|109105|109055|109104.3|109054.3|109106.7|109056.7|109103.9|109053.9|5
1738791710000|2025-02-05 21:41:50|109105.8|109055.8|109148.5|109073.9|109148.5|109084.1|109105.8|109055.8|28
1738791720000|2025-02-05 21:42:00|109150.4|109075.7|109150.7|109070.7|109153.2|109076.8|109146.5|109070.7|14
1738791730000|2025-02-05 21:42:10|109153.1|109073.1|109150|109070|109153.4|109073.4|109149.6|109069.6|9
1738791740000|2025-02-05 21:42:20|109152.5|109072.5|109148.6|109068.6|109152.6|109072.6|109148.5|109068.5|8
1738791750000|2025-02-05 21:42:30|109153.8|109073.8|109148.9|109068.9|109153.8|109073.8|109148.9|109068.9|3
1738791760000|2025-02-05 21:42:40|109147.2|109071.3|109149.3|109069.3|109151.3|109071.3|109147.2|109069.3|6
1738791780000|2025-02-05 21:43:00|109151.3|109071.3|109149.5|109069.5|109151.3|109071.3|109147.8|109069.5|4
1738791790000|2025-02-05 21:43:10|109152.3|109072.3|109149.5|109069.5|109152.3|109072.3|109149.5|109069.5|2
1738791810000|2025-02-05 21:43:30|109153.6|109073.6|109157.3|109076.3|109157.3|109076.3|109153.5|109073.5|5
1738791820000|2025-02-05 21:43:40|109155.3|109074.3|109159.1|109078.1|109159.1|109078.1|109152.3|109072.3|7
1738791830000|2025-02-05 21:43:50|109156.5|109075.5|109158.3|109077.3|109158.3|109077.3|109156.5|109075.5|2
1738791840000|2025-02-05 21:44:00|109156.9|109082.7|109150.3|109077.3|109156.9|109082.7|109150.3|109077.3|4
1738791850000|2025-02-05 21:44:10|109148.1|109076.2|109150|109078.1|109150|109078.1|109148.1|109076.2|2
1738791860000|2025-02-05 21:44:20|109147.1|109076.7|109137.5|109087.5|109149.1|109087.5|109137.5|109076.7|3
1738791870000|2025-02-05 21:44:30|109147.3|109074.3|109147.3|109074.3|109147.3|109074.3|109147.3|109074.3|1
1738791880000|2025-02-05 21:44:40|109149.6|109075.7|109149.6|109075.7|109149.6|109075.7|109149.6|109075.7|1
1738791890000|2025-02-05 21:44:50|109152.1|109079.1|109148.8|109098.8|109158|109099.4|109145.8|109079.1|12
1738791900000|2025-02-05 21:45:00|109150.6|109100.6|109148.6|109098.6|109152.6|109102.6|109147.6|109097.6|7
1738791910000|2025-02-05 21:45:10|109151.2|109101.2|109151.8|109101.8|109174|109107.9|109151.2|109095.6|31
1738791920000|2025-02-05 21:45:20|109164.5|109092.5|109176.8|109096.1|109185.1|109104.3|109151.5|109087.8|24
1738791930000|2025-02-05 21:45:30|109175.1|109094.1|109176.8|109094.1|109177.8|109094.1|109175.1|109094.1|5
1738791940000|2025-02-05 21:45:40|109190.5|109097.4|109185.1|109092.7|109190.5|109097.4|109185.1|109092.7|3
1738791960000|2025-02-05 21:46:00|109181.3|109089|109182.7|109092|109184|109092|109179.7|109089|11
1738791970000|2025-02-05 21:46:10|109184|109088.7|109185.3|109093.2|109185.3|109093.2|109170.2|109082.9|19
1738791990000|2025-02-05 21:46:30|109185.6|109093.1|109191.6|109097.6|109193.3|109097.6|109183.9|109093.1|7
1738792000000|2025-02-05 21:46:40|109187.1|109093.1|109185|109092.7|109190.9|109096.9|109182.1|109089.8|6
1738792010000|2025-02-05 21:46:50|109183.3|109095.9|109188.3|109095.9|109188.3|109095.9|109183.3|109095.9|3
1738792020000|2025-02-05 21:47:00|109191.7|109093.1|109193.9|109099.9|109198.4|109102.7|109185.4|109093.1|7
1738792030000|2025-02-05 21:47:10|109195.5|109102.8|109198.5|109102.8|109198.5|109102.8|109195.5|109102.8|2
1738792040000|2025-02-05 21:47:20|109201.7|109105.9|109198|109102.3|109201.7|109105.9|109198|109102.3|3
1738792050000|2025-02-05 21:47:30|109201.2|109105.5|109197.7|109102.1|109201.2|109105.5|109196.1|109102.1|4
1738792060000|2025-02-05 21:47:40|109200.6|109104.9|109199.7|109110.1|109202.7|109113.3|109196.9|109101.2|9
1738792070000|2025-02-05 21:47:50|109202.5|109113.5|109194.9|109107.5|109202.5|109113.5|109194.9|109107.5|6
1738792080000|2025-02-05 21:48:00|109198.3|109103.2|109194.9|109101.9|109198.3|109105.5|109194.9|109101.9|5
1738792090000|2025-02-05 21:48:10|109197.1|109105|109166.4|109094.8|109197.3|109108.3|109154.1|109085.5|35
1738792100000|2025-02-05 21:48:20|109158.4|109108.4|109155.9|109105.9|109172.9|109108.4|109151.9|109088.1|23
1738792110000|2025-02-05 21:48:30|109156|109106|109159|109088|109163.3|109106|109152.5|109088|9
1738792120000|2025-02-05 21:48:40|109155.4|109085.3|109158.1|109087.9|109158.2|109088|109155.4|109085.3|6
1738792130000|2025-02-05 21:48:50|109146.9|109096.9|109155.9|109085.4|109155.9|109096.9|109144.7|109085.4|3
1738792140000|2025-02-05 21:49:00|109143.8|109093.8|109147.7|109097.7|109147.7|109097.7|109143.8|109093.8|2
1738792150000|2025-02-05 21:49:10|109160.5|109088|109145.7|109095.7|109162.8|109100.9|109145.2|109085.4|14
1738792160000|2025-02-05 21:49:20|109155.1|109084.2|109168.2|109085.2|109168.2|109096.9|109146.9|109081.9|7
1738792170000|2025-02-05 21:49:30|109164.8|109081.8|109137.6|109087.6|109164.8|109095.9|109135|109078.7|17
1738792180000|2025-02-05 21:49:40|109134.8|109084.8|109122.1|109072.1|109160.7|109085.8|109122.1|109062.8|17
1738792190000|2025-02-05 21:49:50|109124.9|109074.9|109127|109077|109127|109077|109121.9|109071.9|14
1738792200000|2025-02-05 21:50:00|109124.7|109074.7|109146.9|109096.9|109155.9|109101.5|109121.8|109063.6|26
1738792210000|2025-02-05 21:50:10|109148.9|109098.9|109149.5|109099.5|109151.7|109101.7|109148.9|109098.9|3
1738792220000|2025-02-05 21:50:20|109151.9|109101.9|109161.9|109111.9|109162.2|109112.2|109148.8|109098.8|9
1738792230000|2025-02-05 21:50:30|109164.5|109114.5|109162.8|109112.8|109164.8|109114.8|109157.2|109107.2|11
1738792240000|2025-02-05 21:50:40|109160.4|109110.4|109161.7|109111.7|109170.9|109115.7|109160.4|109087.1|18
1738792250000|2025-02-05 21:50:50|109164|109114|109162.8|109112.8|109174.2|109116.2|109162.8|109079.4|16
1738792260000|2025-02-05 21:51:00|109165.1|109115.1|109174|109094.3|109174.2|109115.2|109162.3|109079.5|21
1738792270000|2025-02-05 21:51:10|109170.5|109094.2|109171.4|109100.7|109173.6|109102.8|109166.9|109088.5|14
1738792280000|2025-02-05 21:51:20|109174|109103.1|109162.4|109112.4|109174|109114.2|109162.2|109081.9|16
1738792290000|2025-02-05 21:51:30|109165.1|109115.1|109162.2|109112.2|109166.1|109116.1|109161.5|109111.5|9
1738792300000|2025-02-05 21:51:40|109160.9|109110.9|109161.7|109111.7|109164.1|109114.1|109159|109109|18
1738792310000|2025-02-05 21:51:50|109159|109109|109166.4|109096.4|109168.6|109111.7|109158.9|109096.2|13
1738792320000|2025-02-05 21:52:00|109159.1|109109.1|109167.1|109096.8|109169.4|109110|109156.8|109088.3|20
1738792330000|2025-02-05 21:52:10|109169.6|109099.5|109158.1|109108.1|109169.6|109111.5|109157.1|109096.6|15
1738792340000|2025-02-05 21:52:20|109160.4|109110.4|109158.3|109108.3|109161.1|109111.1|109157.7|109107.7|20
1738792350000|2025-02-05 21:52:30|109160.5|109110.5|109154.5|109104.5|109166.3|109110.6|109154.5|109095.1|13
1738792360000|2025-02-05 21:52:40|109158.1|109108.1|109155.7|109105.7|109158.4|109108.4|109155.7|109105.7|4
1738792370000|2025-02-05 21:52:50|109167.3|109096.5|109165.3|109094.5|109167.3|109107.1|109154.1|109094.5|6
1738792380000|2025-02-05 21:53:00|109156.6|109106.6|109159.6|109109.6|109171|109109.6|109154.4|109094.5|11
1738792390000|2025-02-05 21:53:10|109162.2|109112.2|109161.1|109111.1|109162.2|109112.2|109159|109109|10
1738792400000|2025-02-05 21:53:20|109159.8|109109.8|109168.6|109085.7|109168.6|109114|109157.6|109085|10
1738792410000|2025-02-05 21:53:30|109171.4|109087.5|109163|109113|109171.4|109115.5|109161.5|109087.5|9
1738792420000|2025-02-05 21:53:40|109165.6|109115.6|109160.2|109110.2|109165.6|109115.6|109160.2|109110.2|16
1738792430000|2025-02-05 21:53:50|109172.6|109102.6|109160|109110|109172.6|109112.7|109159.8|109096.4|9
1738792440000|2025-02-05 21:54:00|109162.4|109112.4|109161.9|109111.9|109173.7|109112.8|109159.6|109101.1|17
1738792450000|2025-02-05 21:54:10|109168.6|109094.1|109162.5|109112.5|109170.8|109112.5|109159.8|109077.9|19
1738792460000|2025-02-05 21:54:20|109159.8|109109.8|109158.8|109108.8|109162.1|109112.1|109158.8|109108.8|6
1738792470000|2025-02-05 21:54:30|109161.2|109111.2|109168.1|109093.9|109168.1|109111.5|109158.8|109093.9|6
1738792480000|2025-02-05 21:54:40|109158.3|109108.3|109159.9|109076.4|109163.7|109108.3|109151.2|109074.9|8
1738792490000|2025-02-05 21:54:50|109162|109083.5|109152|109102|109164.1|109104.9|109151.9|109083.5|18
1738792500000|2025-02-05 21:55:00|109150.6|109100.6|109159.5|109089|109162.2|109105.6|109150.6|109071.5|21
1738792510000|2025-02-05 21:55:10|109151.3|109101.3|109151.9|109101.9|109154.7|109104.7|109150.3|109100.3|15
1738792520000|2025-02-05 21:55:20|109154.5|109104.5|109147.8|109097.8|109154.5|109104.5|109147.2|109097.2|11
1738792530000|2025-02-05 21:55:30|109150.9|109100.9|109153.3|109082.6|109160.1|109100.9|109144.5|109064.3|19
1738792540000|2025-02-05 21:55:40|109151.1|109080.4|109128.4|109078.4|109151.1|109094.9|109128.4|109074.1|19
1738792550000|2025-02-05 21:55:50|109130.4|109080.4|109132.7|109082.7|109133.6|109082.9|109128.1|109048.4|16
1738792560000|2025-02-05 21:56:00|109130.1|109080.1|109131.8|109081.8|109139.6|109083.7|109126.9|109057.9|24
1738792570000|2025-02-05 21:56:10|109129.3|109079.3|109137.9|109062.2|109140.7|109084.2|109129.1|109054.3|21
1738792580000|2025-02-05 21:56:20|109140.5|109064.4|109132.4|109082.4|109140.5|109085.3|109128.2|109049.9|19
1738792590000|2025-02-05 21:56:30|109134.9|109084.9|109141.1|109070.1|109143.8|109084.9|109128.5|109058.1|19
1738792600000|2025-02-05 21:56:40|109129.4|109079.4|109129|109079|109140.9|109082|109128.7|109051.2|20
1738792610000|2025-02-05 21:56:50|109131.7|109081.7|109122.8|109072.8|109131.8|109081.8|109122.8|109072.8|11
1738792620000|2025-02-05 21:57:00|109126.1|109076.1|109151.7|109051.4|109152.3|109077.7|109124.9|109045.4|11
1738792630000|2025-02-05 21:57:10|109152.8|109036.8|109151.7|109050.7|109155|109050.7|109151.7|109036.8|7
1738792640000|2025-02-05 21:57:20||109045.4||109052.7||109052.7||109045.4|4
1738792650000|2025-02-05 21:57:30|109148.4|109067|109145|109067|109151.7|109067|109145|109067|3
1738792660000|2025-02-05 21:57:40|109140||109140||109145||109140||3
1738792670000|2025-02-05 21:57:50|109126|109076|109146.3|109046.2|109146.3|109076|109126|109046.2|5
1738792680000|2025-02-05 21:58:00||109043.5||109039.5||109043.5||109039.5|2
1738792690000|2025-02-05 21:58:10|109147.2|109044.9|109147.2|109048.4|109147.2|109048.4|109147.2|109044.9|2
1738792700000|2025-02-05 21:58:20|109143.9||109143.9||109143.9||109143.9||1
1738792710000|2025-02-05 21:58:30||109053.8||109051.1||109053.8||109051.1|2
1738792720000|2025-02-05 21:58:40|109140.5|109056.4|109135|109065|109147.1|109065|109135|109024.5|7
1738792730000|2025-02-05 21:58:50|109122.5|109072.5|109135|109062|109135|109076.5|109122.5|109055|5
1738792740000|2025-02-05 21:59:00|109153|109040|109145|109057|109153|109057|109145|109040|5
1738792750000|2025-02-05 21:59:10|109147.6|109032|109148.1|109045.4|109149.6|109045.4|109147.6|109030|7
1738792760000|2025-02-05 21:59:20||109050.7||109046.7||109050.7||109046.7|2
1738792770000|2025-02-05 21:59:30|109148.8|109039.1|109148.8|109039.1|109148.8|109039.1|109148.8|109039.1|1
1738792780000|2025-02-05 21:59:40|109145.8|109023.5|109146.2|109032.2|109147.8|109034.7|109139.5|109023.5|9
1738792790000|2025-02-05 21:59:50|109132.1|109036.7|109137.8|109021.8|109163.8|109047.8|109132.1|109016.1|11
1738792800000|2025-02-05 22:00:00|109141.7|109025.7|109137.8|109021.8|109141.7|109025.7|109137.8|109021.8|2
1738792860000|2025-02-05 22:01:00|109150.5|109034.5|109150.5|109034.5|109150.5|109034.5|109150.5|109034.5|1
1738792920000|2025-02-05 22:02:00|109148.5|109032.5|109148.5|109032.5|109148.5|109032.5|109148.5|109032.5|1
1738792970000|2025-02-05 22:02:50|109144.6|109028.6|109113.1|108997.1|109144.6|109028.6|109113.1|108997.1|2
1738793020000|2025-02-05 22:03:40|109102.6|108986.6|109102.6|108986.6|109102.6|108986.6|109102.6|108986.6|1
1738793130000|2025-02-05 22:05:30|109103.9|108987.9|109103.9|108987.9|109103.9|108987.9|109103.9|108987.9|1
1738794180000|2025-02-05 22:23:00|109101.3|108985.3|109101.3|108985.3|109101.3|108985.3|109101.3|108985.3|1
1738794450000|2025-02-05 22:27:30|109110.5|108994.5|109110.5|108994.5|109110.5|108994.5|109110.5|108994.5|1
1738794510000|2025-02-05 22:28:30|109093.5|108977.5|109093.5|108977.5|109093.5|108977.5|109093.5|108977.5|1
1738794620000|2025-02-05 22:30:20|109101.3|108985.3|109101.3|108985.3|109101.3|108985.3|109101.3|108985.3|1
1738794710000|2025-02-05 22:31:50|109139.2|109023.2|109139.2|109023.2|109139.2|109023.2|109139.2|109023.2|1
1738794760000|2025-02-05 22:32:40|109128.8|109012.8|109128.8|109012.8|109128.8|109012.8|109128.8|109012.8|1
1738794980000|2025-02-05 22:36:20|109136.7|109020.7|109136.7|109020.7|109136.7|109020.7|109136.7|109020.7|1
1738795090000|2025-02-05 22:38:10|109135.4|109019.4|109135.4|109019.4|109135.4|109019.4|109135.4|109019.4|1
1738795200000|2025-02-05 22:40:00|109131.4|109015.4|109131.4|109015.4|109131.4|109015.4|109131.4|109015.4|1
1738795370000|2025-02-05 22:42:50|109118.3|109002.3|109118.3|109002.3|109118.3|109002.3|109118.3|109002.3|1
1738795420000|2025-02-05 22:43:40|109130.1|109014.1|109130.1|109014.1|109130.1|109014.1|109130.1|109014.1|1
1738795480000|2025-02-05 22:44:40|109126.2|109010.2|109126.2|109010.2|109126.2|109010.2|109126.2|109010.2|1
1738795700000|2025-02-05 22:48:20|109110.5|108994.5|109110.5|108994.5|109110.5|108994.5|109110.5|108994.5|1
1738795750000|2025-02-05 22:49:10|109100|108984|109100|108984|109100|108984|109100|108984|1
1738796340000|2025-02-05 22:59:00|109106.5|108990.5|109106|108990|109106.5|108990.5|109106|108990|2
1738796350000|2025-02-05 22:59:10|109106.1|108990.1|109106.5|108990.5|109106.5|108990.5|109106.1|108990.1|2
1738796360000|2025-02-05 22:59:20|109106.6|108990.6|109100|108984|109106.6|108990.6|109100|108984|4
1738796400000|2025-02-05 23:00:00|109103.4|108987.4|109103.4|108987.4|109103.4|108987.4|109103.4|108987.4|1
1738796410000|2025-02-05 23:00:10|109074.3|108958.3|109062.5|108946.5|109098.3|108982.3|109055.7|108939.7|22
1738796420000|2025-02-05 23:00:20|109086.9|108970.9|109063.9|108947.9|109086.9|108970.9|109062.5|108946.5|5
1738796430000|2025-02-05 23:00:30|109063.8|108947.8|109088.2|108972.2|109110.8|108994.8|109063.8|108947.8|10
1738796440000|2025-02-05 23:00:40|109028|108912|109100.2|108984.2|109100.2|108984.2|109028|108912|3
1738796450000|2025-02-05 23:00:50|109077.7|108961.7|109100.2|108984.2|109100.2|108984.2|109077.7|108961.7|2
1738796460000|2025-02-05 23:01:00|109102|108986|109103.4|108987.4|109103.4|108987.4|109101|108985|3
1738796470000|2025-02-05 23:01:10|109105.5|108989.5|109108|108992|109108|108992|109105.5|108989.5|2
1738796480000|2025-02-05 23:01:20|109110.5|108994.5|109114.1|108998.1|109116.6|109000.6|109110.5|108994.5|6
1738796500000|2025-02-05 23:01:40|109116.9|109000.9|109126.5|109010.5|109126.5|109010.5|109116.9|109000.9|3
1738796510000|2025-02-05 23:01:50|109123.3|109007.3|109127.8|109011.8|109127.8|109011.8|109123.3|109007.3|5
1738796520000|2025-02-05 23:02:00|109125.3|109009.3|109127.8|109011.8|109127.8|109011.8|109125.3|109009.3|3
1738796530000|2025-02-05 23:02:10|109135.6|109019.6|109141.8|109025.8|109142.8|109026.8|109135.6|109019.6|4
1738796560000|2025-02-05 23:02:40|109140.5|109024.5|109140.5|109024.5|109140.5|109024.5|109140.5|109024.5|1
1738796570000|2025-02-05 23:02:50|109150.7|109034.7|109140.5|109024.5|109150.7|109034.7|109140.5|109024.5|8
1738796580000|2025-02-05 23:03:00|109143|109027|109144.9|109028.9|109144.9|109028.9|109140.5|109024.5|3
1738796590000|2025-02-05 23:03:10|109146.2|109030.2|109147.1|109031.1|109147.1|109031.1|109146.2|109030.2|2
1738796610000|2025-02-05 23:03:30|109145.9|109029.9|109142.5|109026.5|109145.9|109029.9|109142.5|109026.5|2
1738796640000|2025-02-05 23:04:00|109142.9|109026.9|109143.3|109027.3|109143.3|109027.3|109142.9|109026.9|2
1738796670000|2025-02-05 23:04:30|109144.7|109028.7|109138|109022|109144.7|109028.7|109135|109019|6
1738796690000|2025-02-05 23:04:50|109138.7|109022.7|109137.5|109021.5|109138.7|109022.7|109137.2|109021.2|3
1738796710000|2025-02-05 23:05:10|109136.2|109020.2|109137.5|109021.5|109137.5|109021.5|109136.2|109020.2|2
1738796720000|2025-02-05 23:05:20|109135.5|109019.5|109138|109022|109138|109022|109135.5|109019.5|2
1738796730000|2025-02-05 23:05:30|109121.7|109038.5|109121.7|109036.8|109121.7|109038.5|109121.7|109036.8|2
1738796760000|2025-02-05 23:06:00|109142.5|109026.5|109140.5|109024.5|109142.5|109026.5|109140.5|109024.5|2
1738796770000|2025-02-05 23:06:10|109138|109022|109140.5|109024.5|109142.5|109026.5|109138|109022|4
1738796790000|2025-02-05 23:06:30|109125.7|109040.8|109125.7|109040.8|109125.7|109040.8|109125.7|109040.8|1
1738796800000|2025-02-05 23:06:40|109108.7|109058.7|109108.7|109058.7|109108.7|109058.7|109108.7|109058.7|1
1738796820000|2025-02-05 23:07:00|109140.9|109024.9|109130.3|109045.5|109143.4|109063.1|109113.1|109024.3|6
1738796830000|2025-02-05 23:07:10|109128.7|109041.2|109126.1|109041.2|109128.7|109041.2|109126.1|109041.2|2
1738796850000|2025-02-05 23:07:30|109124.4||109124.4||109124.4||109124.4||1
1738796860000|2025-02-05 23:07:40|109127.1|109043.9|109134.7|109049.9|109134.7|109049.9|109127.1|109043.9|6
1738796890000|2025-02-05 23:08:10|109133.1|109048.2|109145.5|109029.5|109145.5|109048.2|109133.1|109029.5|3
1738796900000|2025-02-05 23:08:20|109148|109032|109148|109032|109148|109032|109148|109032|1
1738796910000|2025-02-05 23:08:30|109153|109037|109150.5|109034.5|109153|109037|109150.5|109034.5|2
1738796920000|2025-02-05 23:08:40|109136.8|109051.9|109136.8|109051.9|109136.8|109051.9|109136.8|109051.9|1
1738796940000|2025-02-05 23:09:00|109141.3|109053.6|109137.4|109052.5|109144.5|109059.6|109137.4|109052.5|5
1738796950000|2025-02-05 23:09:10||109054.2||109054.2||109054.2||109054.2|1
1738796960000|2025-02-05 23:09:20||109052.5||109052.5||109054.2||109052.5|3
1738796970000|2025-02-05 23:09:30|109150.5|109034.5|109132.8|109047.9|109150.5|109049.6|109132.8|109034.5|3
1738796980000|2025-02-05 23:09:40||109049.6||109047.9||109049.6||109047.9|2
1738797000000|2025-02-05 23:10:00|109145.5|109029.5|109145.5|109029.5|109145.5|109029.5|109145.5|109029.5|1
1738797010000|2025-02-05 23:10:10|109151|109035|109150.8|109034.8|109151|109035|109150.7|109034.7|3
1738797020000|2025-02-05 23:10:20|109151|109035|109154|109038|109154|109038|109151|109035|3
1738797030000|2025-02-05 23:10:30|109146.6|109030.6|109130|109045.1|109146.6|109065.1|109115.1|109030.6|4
1738797040000|2025-02-05 23:10:40|109127.1|109042.3|109127.1|109042.3|109127.1|109042.3|109127.1|109042.3|1
1738797050000|2025-02-05 23:10:50||109043.9||109042.3||109043.9||109042.3|2
1738797060000|2025-02-05 23:11:00|109135.7|109043.9|109134.1|109049.2|109135.7|109050.9|109134.1|109043.9|3
1738797070000|2025-02-05 23:11:10||109050.9||109049.2||109050.9||109049.2|2
1738797080000|2025-02-05 23:11:20||109050.9||109050.9||109050.9||109050.9|1
1738797090000|2025-02-05 23:11:30|109148|109032|109145.5|109029.5|109148|109032|109145.5|109029.5|2
1738797110000|2025-02-05 23:11:50|109148|109032|109137.7|109052.9|109150.5|109052.9|109137.7|109032|3
1738797130000|2025-02-05 23:12:10|109139.4|109054.5|109143.3|109058.3|109143.3|109058.3|109139.4|109054.5|3
1738797160000|2025-02-05 23:12:40|109155.5|109039.5|109158|109042|109158|109042|109155.5|109039.5|2
1738797180000|2025-02-05 23:13:00|109155.5|109039.5|109142.8|109057.9|109155.5|109057.9|109142.8|109039.5|2
1738797200000|2025-02-05 23:13:20|109141.1||109141.1||109141.1||109141.1||1
1738797210000|2025-02-05 23:13:30|109153|109037|109153|109037|109153|109037|109153|109037|1
1738797220000|2025-02-05 23:13:40|109144.1|109060.9|109147.4|109062.5|109147.4|109062.5|109144.1|109060.9|2
1738797230000|2025-02-05 23:13:50|109145.7||109145.7||109147.4||109145.7||3
1738797240000|2025-02-05 23:14:00|109147.4||109147.4||109147.4||109147.4||1
1738797250000|2025-02-05 23:14:10||109064.2||109064.2||109064.2||109064.2|1
1738797260000|2025-02-05 23:14:20|109163|109047|109156.1|109071.3|109163|109071.3|109150.3|109047|4
1738797290000|2025-02-05 23:14:50|109170.5|109054.5|109174.8|109058.8|109174.8|109058.8|109170.5|109054.5|2
1738797300000|2025-02-05 23:15:00|109171.5|109055.5|109174.2|109058.2|109174.2|109058.2|109171.4|109055.4|6
1738797310000|2025-02-05 23:15:10|109172|109056|109159.1|109075.9|109176.3|109075.9|109159.1|109056|4
1738797320000|2025-02-05 23:15:20|109157.4||109157.4||109157.4||109157.4||1
1738797330000|2025-02-05 23:15:30|109161.4|109074.2|109159.1|109074.2|109161.4|109074.2|109159.1|109074.2|3
1738797340000|2025-02-05 23:15:40|109170.5|109054.5|109170.5|109054.5|109170.5|109054.5|109170.5|109054.5|1
1738797350000|2025-02-05 23:15:50|109155.9|109071.1|109159.9|109049.6|109166.4|109071.1|109151.5|109049.6|10
1738797360000|2025-02-05 23:16:00|109161.5||109159.9||109161.5||109159.9||4
1738797370000|2025-02-05 23:16:10|109161.5|109044.6|109153.5|109043.3|109161.5|109047.9|109153.5|109043.3|6
1738797380000|2025-02-05 23:16:20|109155.1||109153.5||109155.1||109153.5||2
1738797400000|2025-02-05 23:16:40|109155.1||109155.1||109155.1||109155.1||1
1738797410000|2025-02-05 23:16:50|109155.5|109039.5|109153|109037|109155.5|109039.5|109153|109037|2
1738797420000|2025-02-05 23:17:00|109155.5|109039.5|109153|109037|109155.5|109039.5|109153|109037|2
1738797430000|2025-02-05 23:17:10|109155.3|109039.6|109153.7|109037.9|109155.3|109039.6|109153.7|109037.8|4
1738797440000|2025-02-05 23:17:20|109148.7|109033.3|109148.2|109032.2|109148.7|109033.3|109148.2|109032.2|2
1738797450000|2025-02-05 23:17:30|109148.7|109033.3|109149.8|109033.8|109149.8|109033.8|109148.7|109033.3|2
1738797460000|2025-02-05 23:17:40|109148.7|109033.3|109149.9|109036.7|109149.9|109038.4|109148.2|109032.2|4
1738797470000|2025-02-05 23:17:50|109153|109037|109145.3|109033.7|109153|109037|109145.3|109033.7|3
1738797500000|2025-02-05 23:18:20|109144.8|109028.8|109144.7|109028.7|109144.8|109028.8|109144.7|109028.7|2
1738797510000|2025-02-05 23:18:30|109144.9|109028.9|109143|109027|109148.5|109032.5|109143|109027|3
1738797520000|2025-02-05 23:18:40|109138|109022|109138|109022|109138|109022|109138|109022|1
1738797530000|2025-02-05 23:18:50|109137.7|109028.3|109137.7|109028.3|109137.7|109028.3|109137.7|109028.3|1
1738797550000|2025-02-05 23:19:10|109140.7|109029.9|109137.7|109028.3|109140.7|109029.9|109137.7|109028.3|3
1738797560000|2025-02-05 23:19:20|109139.3|109029.9|109143|109027|109143|109029.9|109139.3|109027|3
1738797570000|2025-02-05 23:19:30|109140.5|109024.5|109138|109022|109140.5|109024.5|109138|109022|2
1738797580000|2025-02-05 23:19:40|109137.1|109027.9|109137.1|109027.9|109137.1|109027.9|109137.1|109027.9|1
1738797600000|2025-02-05 23:20:00|109128.2|109039.3|109130.9|109019.9|109135.5|109039.3|109128.2|109019.9|6
1738797610000|2025-02-05 23:20:10|109129.2|109021.5|109129.2|109019.9|109129.2|109021.5|109129.2|109019.9|2
1738797620000|2025-02-05 23:20:20|109131.9||109129.2||109131.9||109129.2||2
1738797630000|2025-02-05 23:20:30|109128|109012|109128|109012|109130.5|109014.5|109128|109012|3
1738797640000|2025-02-05 23:20:40|109125.5|109009.5|109123|109007|109125.5|109009.5|109123|109007|2
1738797650000|2025-02-05 23:20:50|109123.9|109014.4|109123.9|109014.4|109123.9|109014.4|109123.9|109014.4|1
1738797670000|2025-02-05 23:21:10|109125.6|109016.1|109130.7|109020.5|109130.7|109020.5|109125.6|109016.1|3
1738797680000|2025-02-05 23:21:20|109133.4||109130.7||109133.4||109130.7||2
1738797690000|2025-02-05 23:21:30||109018.8||109018.8||109018.8||109018.8|1
1738797700000|2025-02-05 23:21:40|109125.5|109009.5|109125.5|109009.5|109125.5|109009.5|109125.5|109009.5|1
1738797710000|2025-02-05 23:21:50|109128|109012|109124.5|109014.7|109128|109014.7|109122.8|109009.5|5
1738797720000|2025-02-05 23:22:00|109128.8||109124.5||109128.8||109124.5||2
1738797730000|2025-02-05 23:22:10|109128.8|109016.3|109126.1|109016.3|109128.8|109016.3|109126.1|109014.7|4
1738797740000|2025-02-05 23:22:20|109128|109012|109128|109012|109128|109012|109128|109012|1
1738797760000|2025-02-05 23:22:40|109123|109007|109125.5|109009.5|109125.5|109009.5|109123|109007|2
1738797770000|2025-02-05 23:22:50|109127.8|109016.5|109126.1|109016.5|109127.8|109016.5|109126.1|109016.5|8
1738797780000|2025-02-05 23:23:00|109127.8|109018.1|109127.8|109016.5|109127.8|109018.1|109127.8|109016.5|2
1738797800000|2025-02-05 23:23:20|109125.5|109009.5|109128|109012|109128|109012|109125.5|109009.5|2
1738797810000|2025-02-05 23:23:30|109123|109007|109123|109007|109123|109007|109123|109007|1
1738797820000|2025-02-05 23:23:40|109124.5|109014.5|109124.5|109014.5|109124.5|109014.5|109124.5|109014.5|1
1738797830000|2025-02-05 23:23:50|109128.8|109016.2|109126.1|109014.5|109128.8|109016.2|109126.1|109014.5|3
1738797840000|2025-02-05 23:24:00|109124.5|109016.2|109124.5|109012.9|109124.5|109016.2|109124.5|109010.2|5
1738797850000|2025-02-05 23:24:10|109120.5|109004.5|109118|109002|109120.5|109004.5|109118|109002|2
1738797860000|2025-02-05 23:24:20|109118.8|109008.2|109118.8|109008.2|109118.8|109008.2|109118.8|109008.2|1
1738797890000|2025-02-05 23:24:50|109121.9|109005.9|109123.7|109007.7|109124.4|109008.4|109121.9|109005.9|4
1738797900000|2025-02-05 23:25:00|109122.5|109006.5|109116.9|109000.9|109122.5|109011.5|109107.5|108991.5|8
1738797910000|2025-02-05 23:25:10|109117.7|109001.7|109117.7|109001.7|109117.7|109001.7|109116|109000|6
1738797930000|2025-02-05 23:25:30|109113|108997|109111.7|108996.5|109113.3|108998.2|109111.7|108996.5|3
1738797950000|2025-02-05 23:25:50|109110.6|108994.6|109105.2|108991.2|109111.3|108995.3|109105.2|108991.2|4
1738797980000|2025-02-05 23:26:20|109103|108987|109103|108987|109103|108987|109103|108987|1
1738798010000|2025-02-05 23:26:50|109106.2|108990.2|109100.2|108999.3|109106.2|108999.3|109100.2|108990.2|2
1738798020000|2025-02-05 23:27:00|109106.2|108990.2|109101.8|108991.3|109106.2|108991.3|109101.8|108990.2|2
1738798030000|2025-02-05 23:27:10|109105.5|108993|109105.5|108993|109105.5|108993|109105.5|108993|1
1738798040000|2025-02-05 23:27:20|109110.1|108999.5|109110.1|108997.9|109110.1|108999.5|109110.1|108997.9|4
1738798050000|2025-02-05 23:27:30||108999.5||108999.5||108999.5||108997.9|3
1738798070000|2025-02-05 23:27:50|109108|108992|109110.5|108994.5|109113|108997|109108|108992|4
1738798090000|2025-02-05 23:28:10|109111.4|108999.4|109111.4|108999.4|109111.4|108999.4|109111.4|108999.4|1
1738798100000|2025-02-05 23:28:20||109001.1||109001.1||109001.1||109001.1|1
1738798110000|2025-02-05 23:28:30||108999.4||109001.1||109001.1||108999.4|2
1738798120000|2025-02-05 23:28:40|109113|108997|109113|108997|109113|108997|109113|108997|1
1738798140000|2025-02-05 23:29:00|109112.9|109002.9|109112.9|109002.9|109112.9|109002.9|109112.9|109002.9|1
1738798170000|2025-02-05 23:29:30|109113|108997|109113|108997|109113|108997|109113|108997|1
1738798200000|2025-02-05 23:30:00|109113.9|109003.6|109113.9|109003.6|109113.9|109003.6|109113.9|109003.6|1
1738798220000|2025-02-05 23:30:20|109112.3|109001.9|109107.5|108997.1|109113.9|109001.9|109107.5|108997.1|4
1738798230000|2025-02-05 23:30:30|109105.8|108994.1|109107.5|108995.4|109107.5|108995.4|109105.8|108994.1|4
1738798240000|2025-02-05 23:30:40|109105.8||109107.5||109107.5||109105.8||2
1738798250000|2025-02-05 23:30:50|109105.5|108989.5|109105.5|108989.5|109105.5|108989.5|109105.5|108989.5|1
1738798260000|2025-02-05 23:31:00|109108|108992|109108|108992|109108|108992|109105.5|108989.5|5
1738798280000|2025-02-05 23:31:20|109108.1|108997.9|109114.4|109002|109114.4|109002|109108.1|108997.9|3
1738798290000|2025-02-05 23:31:30|109112.7|109003.7|109114.4|109002|109114.4|109003.7|109112.7|109002|5
1738798310000|2025-02-05 23:31:50|109113|109003.7|109113|108997|109113|109003.7|109113|108997|2
1738798340000|2025-02-05 23:32:20|109116.3|109006.5|109116.3|109006.5|109116.3|109006.5|109116.3|109006.5|1
1738798360000|2025-02-05 23:32:40|109109.4|109019.7|109109.4|109019.7|109109.4|109019.7|109109.4|109019.7|1
1738798370000|2025-02-05 23:32:50|109119.7|109003.7|109120.4|109004.4|109120.6|109004.6|109119.7|109003.7|5
1738798380000|2025-02-05 23:33:00|109121.2|109005.2|109121.2|109005.2|109123.6|109007.6|109121.1|109005.1|8
1738798390000|2025-02-05 23:33:10|109120.7|109004.7|109109.9|109020|109122.7|109020|109109.9|109002.1|7
1738798400000|2025-02-05 23:33:20|109116.6|109008.3|109118.3|109008.3|109118.3|109008.3|109116.6|109008.3|2
1738798410000|2025-02-05 23:33:30|109122.7|109012.9|109122.7|109012.9|109122.7|109012.9|109122.7|109012.9|1
1738798420000|2025-02-05 23:33:40|109125||109124.3||109125||109122.7||6
1738798430000|2025-02-05 23:33:50|109122.7||109124.3||109124.3||109122.7||4
1738798440000|2025-02-05 23:34:00|109122.7|109014.5|109130.3|109020.4|109130.3|109020.4|109122.7|109007|6
1738798450000|2025-02-05 23:34:10|109134.7|109022.1|109132|109022.1|109134.7|109022.1|109132|109022.1|2
1738798470000|2025-02-05 23:34:30|109133.7|109023.7|109133.7|109023.7|109133.7|109023.7|109133.7|109023.7|1
1738798480000|2025-02-05 23:34:40|109133|109017|109139.2|109023.2|109139.2|109023.2|109133|109017|4
1738798500000|2025-02-05 23:35:00|109139|109023|109139.2|109023.2|109139.2|109023.2|109139|109023|2
1738798510000|2025-02-05 23:35:10|109133|109017|109133|109017|109133|109017|109133|109017|1
1738798520000|2025-02-05 23:35:20|109132.5|109016.5|109144.1|109028.7|109144.1|109028.7|109132.5|109016.5|2
1738798550000|2025-02-05 23:35:50|109148.2|109032.2|109148.2|109032.2|109148.2|109032.2|109148.2|109032.2|1
1738798560000|2025-02-05 23:36:00|109148.3|109032.3|109148.2|109032.2|109148.4|109032.4|109143.3|109027.3|7
1738798570000|2025-02-05 23:36:10|109147.9|109031.9|109148.2|109032.2|109148.3|109032.3|109147.9|109031.9|5
1738798580000|2025-02-05 23:36:20|109147.7|109031.7|109139.4|109042.4|109148.3|109042.4|109139.4|109031.7|4
1738798600000|2025-02-05 23:36:40|109146.3|109031.6|109146.3|109031.6|109146.3|109031.6|109146.3|109031.6|1
1738798610000|2025-02-05 23:36:50|109131.9|109048.7|109131.9|109048.7|109131.9|109048.7|109131.9|109048.7|1
1738798620000|2025-02-05 23:37:00||109050.3||109050.3||109050.3||109050.3|1
1738798640000|2025-02-05 23:37:20|109145.5|109029.5|109147.5|109031.5|109147.5|109031.5|109145.5|109029.5|2
1738798650000|2025-02-05 23:37:30|109134.4|109052.9|109134.4|109052.9|109134.4|109052.9|109134.4|109052.9|1
1738798670000|2025-02-05 23:37:50||109051.2||109051.2||109051.2||109051.2|1
1738798680000|2025-02-05 23:38:00|109143|109027|109143|109027|109145.5|109029.5|109143|109027|3
1738798700000|2025-02-05 23:38:20|109133.4|109050.2|109133.4|109050.2|109133.4|109050.2|109133.4|109050.2|1
1738798720000|2025-02-05 23:38:40|109120.2|109070.2|109120.2|109070.2|109120.2|109070.2|109120.2|109070.2|1
1738798730000|2025-02-05 23:38:50|109133.4|109051.9|109143|109027|109145.5|109051.9|109133.4|109027|5
1738798740000|2025-02-05 23:39:00|109145|109029|109137.8|109054.6|109145|109054.6|109137.8|109029|2
1738798760000|2025-02-05 23:39:20|109141.1||109137.8||109141.1||109137.8||4
1738798770000|2025-02-05 23:39:30|109148|109032|109148|109032|109148|109032|109148|109032|1
1738798800000|2025-02-05 23:40:00|109156.6|109040.6|109125.2|109075.2|109156.9|109075.2|109125.2|109040.5|4
1738798810000|2025-02-05 23:40:10|109138.4|109056.9|109150.5|109067.3|109152.2|109069|109138.4|109056.9|6
1738798820000|2025-02-05 23:40:20|109154.2|109069|109153.9|109069|109154.2|109069|109152.2|109067.3|8
1738798830000|2025-02-05 23:40:30|109152.2||109152.2||109152.2||109152.2||1
1738798840000|2025-02-05 23:40:40|109163|109047|109163|109047|109163|109047|109163|109047|1
1738798850000|2025-02-05 23:40:50|109166|109050|109165.5|109049.5|109166|109050|109165.5|109049.5|2
1738798860000|2025-02-05 23:41:00|109163|109047|109153.8|109070.6|109163|109070.6|109153.8|109047|2
1738798870000|2025-02-05 23:41:10|109155.8|109073.9|109153.8|109073.9|109155.8|109073.9|109153.8|109073.9|4
1738798880000|2025-02-05 23:41:20|109155.8||109155.5||109155.8||109153.8||3
1738798890000|2025-02-05 23:41:30|109170.5|109054.5|109170.5|109054.5|109170.5|109054.5|109170.5|109054.5|1
1738798900000|2025-02-05 23:41:40|109168|109052|109170.5|109054.5|109171|109055|109168|109052|3
1738798910000|2025-02-05 23:41:50|109168|109052|109165.5|109049.5|109171|109055|109165.5|109049.5|4
1738798920000|2025-02-05 23:42:00|109151.1|109072.9|109151.1|109071.3|109151.1|109072.9|109151.1|109071.3|2
1738798940000|2025-02-05 23:42:20|109148.5|109068.5|109150.9|109071|109153.7|109073.9|109148.5|109068.5|7
1738798950000|2025-02-05 23:42:30|109154.6|109074.1|109150.9|109071|109154.6|109074.1|109150.9|109071|4
1738798960000|2025-02-05 23:42:40|109154.5||109150.9||109154.5||109150.9||8
1738798970000|2025-02-05 23:42:50|109154.5||109150.9||109154.5||109150.9||3
1738798980000|2025-02-05 23:43:00|109154.5|109047|109163|109047|109163|109047|109150.9|109047|3
1738799010000|2025-02-05 23:43:30|109150.3|109070.4|109150.3|109072.1|109153.9|109072.1|109150.3|109070.4|4
1738799020000|2025-02-05 23:43:40|109153.9|109069.4|109150.3|109070.4|109153.9|109070.4|109150.3|109069.4|4
1738799040000|2025-02-05 23:44:00|109163|109047|109149.9|109070|109163|109073.4|109149.9|109047|3
1738799050000|2025-02-05 23:44:10||109071.7||109070||109071.7||109069|3
1738799070000|2025-02-05 23:44:30|109163|109047|109163|109047|109163|109047|109163|109047|1
1738799100000|2025-02-05 23:45:00|109149.5|109069.6|109149.5|109069.6|109153.1|109069.6|109149.5|109069.6|3
1738799110000|2025-02-05 23:45:10||109064.9||109067.9||109067.9||109064.9|2
1738799120000|2025-02-05 23:45:20|109146.7|109065.2|109137.8|109057.9|109146.7|109065.2|109136.1|109056.2|5
1738799130000|2025-02-05 23:45:30|109136.1|109056.5|109133.4|109051.9|109136.1|109056.5|109131.7|109050.2|10
1738799140000|2025-02-05 23:45:40|109131.7|109049.2|109129.1|109049.2|109133.4|109049.2|109129.1|109049.2|3
1738799170000|2025-02-05 23:46:10|109147.6|109031.6|109146.5|109030.5|109147.6|109031.6|109146.5|109030.5|5
1738799180000|2025-02-05 23:46:20|109147.6|109031.6|109148.3|109032.3|109149.4|109033.4|109147.6|109031.6|6
1738799190000|2025-02-05 23:46:30|109135|109053.7|109133.7|109053.7|109135|109053.7|109133.7|109053.7|2
1738799200000|2025-02-05 23:46:40|109136.7|109050.4|109134.2|109054.3|109136.7|109056.8|109134.2|109050.4|5
1738799230000|2025-02-05 23:47:10|109132.5|109052.7|109129.7|109049.8|109132.5|109052.7|109129.7|109049.8|3
1738799260000|2025-02-05 23:47:40|109117.1|109067.1|109148.1|109032.1|109150.3|109067.1|109117.1|109032.1|4
1738799270000|2025-02-05 23:47:50|109148.5|109032.5|109149.3|109033.3|109151|109035|109148.5|109032.5|8
1738799280000|2025-02-05 23:48:00|109149.4|109033.4|109116.5|109066.5|109150.3|109066.5|109116.5|109032.8|7
1738799310000|2025-02-05 23:48:30|109127.6|109049.3|109126.7|109046.8|109128.3|109049.3|109125.3|109045.4|10
1738799320000|2025-02-05 23:48:40|109123.9|109044|109115.3|109035.5|109123.9|109044|109115.3|109035.5|5
1738799330000|2025-02-05 23:48:50|109112.7|109032.8|109112.7|109032.8|109112.7|109032.8|109112.7|109032.8|1
1738799340000|2025-02-05 23:49:00|109111|109031.1|109112.7|109031.1|109112.7|109032.8|109111|109028.8|10
1738799360000|2025-02-05 23:49:20|109111|109009.5|109125.5|109009.5|109125.5|109009.5|109111|109009.5|3
1738799370000|2025-02-05 23:49:30|109123|109007|109108.2|109026.7|109125.5|109028.3|109108.2|109007|7
1738799390000|2025-02-05 23:49:50|109106.5|109028.3|109108.2|109028.3|109108.2|109028.3|109106.5|109026|5
1738799400000|2025-02-05 23:50:00|109118|109026|109103.8|109023.9|109118|109026.7|109103.8|109002|4
1738799410000|2025-02-05 23:50:10||109022.3||109022.3||109022.3||109022.3|1
1738799420000|2025-02-05 23:50:20|109102.1|109019.7|109101.3|109019.7|109102.1|109019.7|109099.6|109019.7|3
1738799440000|2025-02-05 23:50:40|109099.6|109021.4|109101.3|109019.7|109101.6|109021.4|109099.6|109017.1|4
1738799450000|2025-02-05 23:50:50|109115.5|108999.5|109106|109024.5|109115.5|109024.5|109104.3|108999.5|3
1738799460000|2025-02-05 23:51:00|109108.3|109026.1|109101.9|109021.7|109108.3|109026.1|109099.9|109021.7|5
1738799470000|2025-02-05 23:51:10|109101.6||109099.9||109101.6||109099.9||2
1738799490000|2025-02-05 23:51:30|109115.5|108999.5|109115.5|108999.5|109115.5|108999.5|109115.5|108999.5|1
1738799500000|2025-02-05 23:51:40|109118.5|109002.5|109109.1|109029.2|109118.5|109029.2|109104.5|108999.5|16
1738799510000|2025-02-05 23:51:50|109111.9|109032|109114.9|109034.9|109114.9|109034.9|109111.9|109032|2
1738799520000|2025-02-05 23:52:00|109118.2|109036.6|109126.9|109045.4|109126.9|109047.1|109118.2|109036.6|9
1738799540000|2025-02-05 23:52:20|109125.3|109047.1|109125.3|109045.4|109125.3|109047.1|109125.3|109045.4|3
1738799550000|2025-02-05 23:52:30|109138|109022|109138|109022|109138|109022|109138|109022|1
1738799570000|2025-02-05 23:52:50|109122.1|109042.3|109120.5|109040.6|109123.1|109042.3|109120.5|109040.6|3
1738799580000|2025-02-05 23:53:00|109123.1|109037.8|109116.1|109037.8|109123.1|109037.8|109116.1|109037.8|4
1738799590000|2025-02-05 23:53:10|109120.4||109117.7||109120.4||109117.7||2
1738799610000|2025-02-05 23:53:30|109133|109017|109133|109017|109133|109017|109133|109017|1
1738799620000|2025-02-05 23:53:40|109136|109020|109135.9|109019.9|109136.3|109020.3|109132.4|109016.4|6
1738799630000|2025-02-05 23:53:50|109136|109020|109135.8|109019.8|109137|109021|109134.1|109018.1|7
1738799640000|2025-02-05 23:54:00|109103.8|109053.8|109117.5|109037.6|109117.5|109053.8|109103.8|109037.6|4
1738799660000|2025-02-05 23:54:20|109120.3|109040.5|109122|109042.1|109122|109042.1|109120.3|109040.5|2
1738799680000|2025-02-05 23:54:40|109125|109045.1|109131.7|109051.8|109131.7|109051.8|109125|109045.1|2
1738799690000|2025-02-05 23:54:50|109135.3|109055.5|109130.8|109050.9|109135.3|109055.5|109130.3|109050.4|3
1738799700000|2025-02-05 23:55:00|109129.1|109047.6|109129.1|109049.3|109129.1|109049.3|109129.1|109047.6|2
1738799720000|2025-02-05 23:55:20|109143|109027|109143|109027|109143|109027|109143|109027|1
1738799730000|2025-02-05 23:55:30|109141.1|109025.1|109148.3|109032.3|109148.3|109032.3|109141.1|109025.1|5
1738799740000|2025-02-05 23:55:40|109148.1|109032.1|109113.7|109063.7|109148.1|109063.7|109113.7|109025.7|6
1738799750000|2025-02-05 23:55:50|109127.4|109047.5|109127.4|109047.5|109127.4|109047.5|109127.4|109047.5|1
1738799760000|2025-02-05 23:56:00|109124.8|109044.9|109120.5|109040.7|109124.8|109044.9|109120.5|109039|5
1738799790000|2025-02-05 23:56:30|109138|109022|109143|109027|109143|109027|109138|109022|3
1738799800000|2025-02-05 23:56:40|109125.1|109045.3|109129.6|109049.7|109130.9|109049.7|109125.1|109045.3|5
1738799820000|2025-02-05 23:57:00|109127.9|109046.4|109127.9|109048.1|109127.9|109048.1|109127.9|109046.4|2
1738799830000|2025-02-05 23:57:10|109125.4|109045.5|109125.4|109045.5|109125.4|109045.5|109125.4|109045.5|1
1738799850000|2025-02-05 23:57:30||109043.8||109043.8||109047.1||109043.8|4
1738799860000|2025-02-05 23:57:40|109143|109045.5|109130|109050.1|109148|109050.1|109130|109027|4
1738799870000|2025-02-05 23:57:50|109128.3|109046.8|109125.7|109045.9|109128.3|109048.5|109125.7|109045.9|3
1738799890000|2025-02-05 23:58:10|109129.7|109049.8|109126.3|109046.3|109129.7|109049.8|109126.3|109046.3|2
1738799900000|2025-02-05 23:58:20|109130.9|109048|109133.9|109053.9|109133.9|109053.9|109130.9|109048|3
1738799910000|2025-02-05 23:58:30|109135.2||109133.9||109135.2||109133.9||2
1738799920000|2025-02-05 23:58:40|109135.5|109055.6|109146.9|109067|109146.9|109067|109135.5|109055.6|9
1738799930000|2025-02-05 23:58:50|109148.5|109068.7|109148.5|109068.7|109148.5|109068.7|109146.9|109068.7|5
1738799940000|2025-02-05 23:59:00|109146.9|109067|109151.9|109061|109151.9|109067|109146.9|109061|3
1738799950000|2025-02-05 23:59:10|109155.6|109062.7|109158.8|109066.2|109158.8|109066.2|109153.6|109062.7|5
1738799960000|2025-02-05 23:59:20|109157.1|109064.5|109151.9|109060.9|109157.1|109066.2|109151.9|109060.9|5
1738799970000|2025-02-05 23:59:30|109150.2|109059.9|109146.7|109055.8|109150.2|109060.9|109146.7|109055.8|4
1738799980000|2025-02-05 23:59:40|109148.4|109057.5|109148.4|109057.5|109148.4|109057.5|109148.4|109057.5|1
1738799990000|2025-02-05 23:59:50|109151.9|109061|109151.9|109061|109151.9|109061|109151.9|109061|1
1738800000000|2025-02-06 00:00:00|109148.1|109057.1|109146.4|109055.5|109148.1|109057.1|109146.4|109052.5|4
1738800010000|2025-02-06 00:00:10|109148.1|109049.7|109130.6|109039.6|109148.1|109049.7|109123.1|109030.1|27
1738800020000|2025-02-06 00:00:20|109128.9|109044.7|109131.9|109040.9|109135.6|109044.7|109128.9|109040.9|6
1738800030000|2025-02-06 00:00:30|109130.2|109037.5|109131.9|109037.5|109131.9|109037.5|109130.2|109037.5|7
1738800040000|2025-02-06 00:00:40|109133.5|109035.5|109137.2|109054|109142.9|109054|109130.3|109035.5|19
1738800050000|2025-02-06 00:00:50|109138.9||109137.2||109138.9||109137.2||2
1738800060000|2025-02-06 00:01:00|109140.1|109056.9|109142.5|109048.2|109142.5|109057.9|109137.5|109048.2|6
1738800070000|2025-02-06 00:01:10|109137.5|109046.5|109137.5|109043.1|109138.8|109046.5|109137.5|109041.5|6
1738800080000|2025-02-06 00:01:20|109135.8|109039.5|109135.8|109041.5|109135.8|109041.5|109135.8|109039.5|2
1738800090000|2025-02-06 00:01:30|109138.8|109043.1|109137.5|109043.1|109138.8|109043.1|109137.5|109041.5|5
1738800100000|2025-02-06 00:01:40|109131.5|109048.2|109131.5|109048.2|109131.5|109048.2|109117.2|109036.1|7
1738800110000|2025-02-06 00:01:50|109132.8|109049.9|109135.8|109052.6|109135.8|109052.6|109132.8|109049.9|2
1738800120000|2025-02-06 00:02:00|109138.6|109055.4|109137.7|109054.5|109139.4|109057.1|109136.1|109052.8|6
1738800130000|2025-02-06 00:02:10|109139.4|109058.9|109140.7|109057.5|109144.1|109060.9|109137.7|109055.3|10
1738800140000|2025-02-06 00:02:20|109142.3|109054.1|109136.3|109053.1|109142.3|109054.8|109136.3|109051.5|8
1738800150000|2025-02-06 00:02:30||109054.8||109053.1||109054.8||109051.5|3
1738800160000|2025-02-06 00:02:40|109134.7||109136.3||109136.3||109134.7||2
1738800170000|2025-02-06 00:02:50|109148|109032|109129.4|109046.2|109148|109046.2|109129.4|109029.5|8
1738800190000|2025-02-06 00:03:10||109044.5||109046.2||109046.2||109042.5|4
1738800200000|2025-02-06 00:03:20|109143|109027|109138|109022|109145|109029|109137.5|109021.5|8
1738800210000|2025-02-06 00:03:30|109124.9|109041.7|109129.4|109046.2|109129.4|109046.2|109124.9|109041.7|3
1738800220000|2025-02-06 00:03:40|109127.7|109042.5|109129.4|109046.2|109130.7|109046.2|109127.7|109042.5|3
1738800230000|2025-02-06 00:03:50|109127.7|109044.5|109127.7|109044.5|109127.7|109044.5|109127.7|109044.5|2
1738800240000|2025-02-06 00:04:00|109138|109022|109143|109027|109143|109027|109135|109019|4
1738800250000|2025-02-06 00:04:10|109137.5|109021.5|109125|109041.8|109143|109041.8|109125|109021.5|5
1738800280000|2025-02-06 00:04:40|109138|109022|109138|109022|109138|109022|109138|109022|1
1738800290000|2025-02-06 00:04:50|109127.7|109044.5|109129.3|109046.1|109129.3|109046.1|109127.7|109044.5|6
1738800310000|2025-02-06 00:05:10|109127.7|109044.5|109125.2|109042|109129.3|109044.5|109125.2|109042|5
1738800320000|2025-02-06 00:05:20|109134.1|109043.7|109134.1|109045.9|109134.1|109045.9|109134.1|109043.7|2
1738800330000|2025-02-06 00:05:30|109128.3|109045.1|109124|109042.5|109129.2|109046|109124|109042.5|7
1738800340000|2025-02-06 00:05:40|109121.4|109040.5|109121.4|109038.2|109121.4|109040.5|109121.4|109038.2|6
1738800350000|2025-02-06 00:05:50|109118.5|109035.3|109118.5|109035.3|109118.5|109035.3|109118.5|109031.3|4
1738800360000|2025-02-06 00:06:00|109116.9|109031.3|109114.4|109031.1|109116.9|109033.7|109114.4|109028.8|6
1738800370000|2025-02-06 00:06:10|109112.7|109028.8|109115.1|109031.9|109115.1|109031.9|109110.1|109026.8|9
1738800390000|2025-02-06 00:06:30|109117.7|109034.5|109117.7|109036.1|109117.7|109036.1|109117.7|109032.1|4
1738800400000|2025-02-06 00:06:40||109032.1||109034.5||109034.5||109032.1|2
1738800410000|2025-02-06 00:06:50|109115.1|109031.9|109113.9|109030.7|109115.1|109031.9|109113.9|109028.3|6
1738800420000|2025-02-06 00:07:00|109112.3|109028.3|109108|109024.8|109113.9|109029|109108|109024.8|12
1738800430000|2025-02-06 00:07:10|109109.7|109026.5|109112.5|109029.3|109112.5|109029.3|109108|109022.1|10
1738800440000|2025-02-06 00:07:20|109109.7|109026.5|109109.7|109026.5|109109.7|109026.5|109109.7|109022.1|4
1738800450000|2025-02-06 00:07:30|109112.5|109022.1|109114.4|109032.9|109117|109035.5|109112.5|109022.1|8
1738800460000|2025-02-06 00:07:40|109118.7|109037.1|109118.4|109036.9|109118.7|109037.1|109118.4|109036.9|3
1738800470000|2025-02-06 00:07:50|109120.1||109120.1||109120.1||109120.1||1
1738800490000|2025-02-06 00:08:10|109133|109017|109133|109017|109133|109017|109133|109017|1
1738800510000|2025-02-06 00:08:30|109135.5|109019.5|109135.5|109019.5|109135.5|109019.5|109135.5|109019.5|1
1738800520000|2025-02-06 00:08:40|109121.6|109040|109122.5|109039.3|109125.1|109041.8|109121.6|109038|9
1738800530000|2025-02-06 00:08:50||109040.9||109039.3||109040.9||109039.3|2
1738800540000|2025-02-06 00:09:00|109119.8|109036.6|109118.7|109035.5|109119.8|109036.6|109118.7|109033.9|3
1738800550000|2025-02-06 00:09:10|109121.9|109038.7|109116.6|109033.4|109121.9|109038.7|109116.6|109031.1|6
1738800560000|2025-02-06 00:09:20||109031.1||109033.4||109033.4||109031.1|2
1738800570000|2025-02-06 00:09:30|109114.1|109030.9|109114.1|109030.9|109114.1|109030.9|109114.1|109029.2|3
1738800580000|2025-02-06 00:09:40|109116.8|109033.6|109116.8|109035.3|109116.8|109035.3|109116.8|109031.3|4
1738800590000|2025-02-06 00:09:50||109033.6||109033.6||109033.6||109033.6|1
1738800600000|2025-02-06 00:10:00|109119.5|109035.3|109118.5|109035.3|109119.5|109035.3|109118.5|109035.3|3
1738800610000|2025-02-06 00:10:10|109133|109017|109121|109037.8|109133|109037.8|109121|109017|2
1738800620000|2025-02-06 00:10:20||109036.1||109037.8||109037.8||109036.1|2
1738800630000|2025-02-06 00:10:30||109033.8||109037.8||109037.8||109033.8|2
1738800640000|2025-02-06 00:10:40|109123.9|109040.7|109123.4|109036.9|109124.1|109040.9|109120.5|109034|8
1738800650000|2025-02-06 00:10:50|109120.9|109034.3|109121.4|109034.9|109124|109037.5|109120.9|109034.3|7
1738800660000|2025-02-06 00:11:00||109036.5||109034.9||109036.5||109034.9|2
1738800670000|2025-02-06 00:11:10|109123.9|109036.5|109123.9|109039.1|109123.9|109039.1|109123.9|109036.5|2
1738800680000|2025-02-06 00:11:20|109130.6|109041.7|109128.2|109043.3|109133.2|109043.3|109123.9|109041.7|10
1738800690000|2025-02-06 00:11:30|109144.9|109062.5|109135.8|109045.9|109144.9|109062.5|109132.5|109045.9|3
1738800700000|2025-02-06 00:11:40|109132.5||109132.5||109132.5||109132.5||1
1738800710000|2025-02-06 00:11:50|109129.7|109043.1|109127.3|109040.7|109129.7|109043.1|109124.7|109038.1|4
1738800720000|2025-02-06 00:12:00|109128.9|109040.4|109128.9|109040.7|109128.9|109042.4|109128.9|109040.4|6
1738800730000|2025-02-06 00:12:10||109042.4||109042.4||109042.4||109042.4|1
1738800740000|2025-02-06 00:12:20|109143|109027|109143|109027|109143|109027|109143|109027|1
1738800760000|2025-02-06 00:12:40|109138.8|109022.8|109142.8|109026.8|109142.8|109026.8|109138.8|109022.8|6
1738800770000|2025-02-06 00:12:50|109110.9|109060.9|109124.2|109037.6|109137.4|109060.9|109110.9|109037.6|8
1738800780000|2025-02-06 00:13:00|109122.5|109035.9|109124.2|109037.6|109125.5|109037.6|109122.5|109033.6|6
1738800790000|2025-02-06 00:13:10|109132.1|109045.6|109137.1|109087.1|109175.3|109087.1|109132.1|109045.6|15
1738800810000|2025-02-06 00:13:30|109147|109075.1|109150.2|109075.3|109156.1|109079.6|109147|109075.1|6
1738800820000|2025-02-06 00:13:40|109139.5|109077|109147.5|109054.3|109147.5|109089.5|109139.5|109054.3|3
1738800830000|2025-02-06 00:13:50|109139.5|109089.5|109139.5|109089.5|109147.5|109089.5|109139.5|109054.3|3
1738800840000|2025-02-06 00:14:00|109138.7|109088.7|109149.5|109054.6|109149.5|109090.7|109136.6|109051.7|9
1738800850000|2025-02-06 00:14:10|109140.7|109090.7|109140.7|109090.7|109153.5|109090.7|109140.7|109054.6|6
1738800860000|2025-02-06 00:14:20|109153.5|109081.9|109138.1|109088.1|109154.1|109091.3|109136.7|109078.8|7
1738800870000|2025-02-06 00:14:30|109154.1|109078.8|109159.5|109085.7|109164.2|109094.3|109138.1|109078.8|8
1738800880000|2025-02-06 00:14:40|109144.3|109094.3|109129.9|109079.9|109166.4|109094.3|109127.9|109050.8|17
1738800890000|2025-02-06 00:14:50|109138.1|109088.1|109129.9|109079.9|109138.1|109088.1|109129.9|109079.9|2
1738800900000|2025-02-06 00:15:00|109157.3|109078.9|109142.3|109092.3|109157.3|109092.5|109141.5|109078.9|6
1738800910000|2025-02-06 00:15:10|109141.5|109091.5|109142.3|109092.3|109142.3|109092.3|109141.5|109091.5|6
1738800920000|2025-02-06 00:15:20|109141.5|109091.5|109137.5|109087.5|109145.9|109091.5|109126.4|109073.8|8
1738800930000|2025-02-06 00:15:30|109140.8|109090.8|109140.9|109090.9|109140.9|109090.9|109137.6|109087.6|3
1738800940000|2025-02-06 00:15:40|109141.7|109091.7|109159.3|109082.5|109159.3|109091.7|109133.2|109082.5|5
1738800950000|2025-02-06 00:15:50|109141.7|109091.7|109143.6|109093.6|109147.9|109097.9|109133.2|109083.2|6
1738800970000|2025-02-06 00:16:10|109135.4|109085.4|109147.9|109097.9|109147.9|109097.9|109135.4|109085.4|6
1738800980000|2025-02-06 00:16:20|109147.1|109097.1|109165.3|109090.7|109179|109104.5|109139.6|109063.1|11
1738800990000|2025-02-06 00:16:30|109149.7|109099.7|109152|109102|109170.6|109102|109140.6|109090.6|8
1738801000000|2025-02-06 00:16:40|109143.7|109093.7|109166.3|109086.3|109174.2|109102|109142|109061.4|11
1738801010000|2025-02-06 00:16:50|109159.7|109095.2|109139.7|109089.7|109173.8|109105.1|109139.7|109086.2|19
1738801020000|2025-02-06 00:17:00|109157.1|109086.2|109157.1|109086.2|109157.1|109086.2|109157.1|109086.2|1
1738801030000|2025-02-06 00:17:10|109151.4|109101.4|109162.7|109092.7|109162.7|109101.4|109151.4|109084|5
1738801040000|2025-02-06 00:17:20|109163.1|109088|109162.9|109090.7|109163.1|109099.6|109149.6|109088|3
1738801050000|2025-02-06 00:17:30|109154.9|109104.9|109157.6|109107.6|109157.6|109107.6|109154.9|109104.9|2
1738801060000|2025-02-06 00:17:40|109163.4|109090.4|109157.4|109107.4|109163.4|109107.4|109154.7|109090.4|3
1738801070000|2025-02-06 00:17:50|109159.4|109109.4|109164.5|109114.5|109173.5|109114.5|109159.4|109096.1|7
1738801080000|2025-02-06 00:18:00|109163.8|109113.8|109164|109114|109171.1|109114|109157.3|109077.5|6
1738801090000|2025-02-06 00:18:10|109157.8|109078.1|109163.9|109113.9|109170|109114|109157.5|109078.1|7
1738801100000|2025-02-06 00:18:20|109169.2|109098.5|109164.4|109114.4|109170.1|109114.4|109161.7|109078.9|4
1738801110000|2025-02-06 00:18:30|109166.6|109116.6|109165.5|109115.5|109171.1|109116.6|109153.4|109071.7|14
1738801120000|2025-02-06 00:18:40|109162.3|109112.3|109174.4|109104.3|109176.1|109112.3|109159.1|109073.1|11
1738801130000|2025-02-06 00:18:50||109077.9||109104.3||109104.3||109077.9|3
1738801140000|2025-02-06 00:19:00||109077.9||109104.3||109104.3||109076.2|13
1738801150000|2025-02-06 00:19:10|109173|109057|109173|109057|109178|109062|109173|109057|3
1738801160000|2025-02-06 00:19:20|109178|109062|109178|109062|109178|109062|109178|109062|1
1738801170000|2025-02-06 00:19:30|109178.7|109108.1|109178.7|109108.1|109178.7|109108.1|109178.7|109082.1|3
1738801180000|2025-02-06 00:19:40|109171.6|109121.6|109179.5|109086.3|109185.6|109121.6|109171.6|109086.3|5
1738801190000|2025-02-06 00:19:50||109087.9||109087.9||109087.9||109087.9|1
1738801200000|2025-02-06 00:20:00|109182.1|109090.5|109181.1|109087.9|109183.7|109092.2|109181.1|109085.2|5
1738801220000|2025-02-06 00:20:20|109189.7|109098.2|109183.2|109093.3|109189.7|109098.2|109181.9|109090.4|7
1738801230000|2025-02-06 00:20:30|109186.5|109095.9|109184.3|109096.1|109186.5|109096.1|109183.2|109095.9|4
1738801240000|2025-02-06 00:20:40|109187.7|109094.4|109184.3|109094.4|109187.7|109094.4|109184.3|109094.4|6
1738801250000|2025-02-06 00:20:50|109182.7|109092.1|109184.7|109094.7|109187.3|109097.4|109182.7|109092.1|6
1738801260000|2025-02-06 00:21:00|109188|109092.4|109182.7|109096.2|109189|109099.3|109182.6|109092.4|8
1738801270000|2025-02-06 00:21:10|109180.1|109093.5|109182.9|109096.4|109182.9|109096.4|109180.1|109092.4|4
1738801300000|2025-02-06 00:21:40|109195|109079|109179.5|109094.7|109195|109094.7|109179.5|109077|5
1738801310000|2025-02-06 00:21:50|109182.2|109097.3|109180.7|109094.2|109182.2|109097.3|109178.1|109091.6|4
1738801320000|2025-02-06 00:22:00|109177.9|109091.4|109180.6|109094|109180.6|109094|109177.9|109091.4|2
1738801330000|2025-02-06 00:22:10|109178.9|109092.3|109175.1|109088.5|109178.9|109092.3|109169.6|109083|5
1738801340000|2025-02-06 00:22:20|109169.5|109083|109177.5|109090.9|109177.5|109090.9|109169.5|109083|7
1738801350000|2025-02-06 00:22:30|109174|109087.5|109176.7|109090.1|109176.7|109091.7|109174|109087.5|6
1738801370000|2025-02-06 00:22:50|109180.7|109091.7|109177.8|109091.2|109180.7|109095.9|109177.8|109088.9|5
1738801380000|2025-02-06 00:23:00|109180.8|109089.1|109179.1|109089.1|109180.8|109089.1|109179.1|109089.1|2
1738801390000|2025-02-06 00:23:10|109177.4|109086.5|109179.1|109089.1|109179.1|109089.1|109176.4|109086.5|4
1738801400000|2025-02-06 00:23:20|109176.3|109086.4|109176.3|109086.4|109176.3|109086.4|109176.3|109086.4|1
1738801410000|2025-02-06 00:23:30|109178.9|109090.7|109176|109087.7|109181.7|109093.4|109176|109087.7|9
1738801420000|2025-02-06 00:23:40|109177.3|109090.4|109180.3|109090.4|109180.3|109092.1|109177.3|109090.4|5
1738801430000|2025-02-06 00:23:50|109178.7|109080.9|109165.1|109078.6|109178.7|109084.8|109162.4|109075.9|9
1738801440000|2025-02-06 00:24:00|109171.8|109075.3|109174.3|109077.8|109175.9|109079.3|109168.5|109075.1|9
1738801450000|2025-02-06 00:24:10|109178.7|109081.1|109179|109085.8|109179|109085.8|109178.7|109077.8|5
1738801460000|2025-02-06 00:24:20|109181.9|109087.5|109178.5|109088.7|109181.9|109090.3|109178.5|109083.1|7
1738801470000|2025-02-06 00:24:30|109174.3|109086.1|109188.1|109072.1|109188.1|109086.1|109174.3|109072.1|2
1738801480000|2025-02-06 00:24:40|109189.3|109073.3|109191.2|109075.2|109191.2|109075.2|109189.3|109073.3|2
1738801490000|2025-02-06 00:24:50|109192|109076|109180.5|109090.7|109198.2|109094.7|109180.5|109076|5
1738801500000|2025-02-06 00:25:00|109183.9|109088.3|109176.1|109086.2|109183.9|109089|109176.1|109086.2|3
1738801510000|2025-02-06 00:25:10|109178.7|109088.7|109178.2|109088.3|109178.7|109088.7|109175.1|109085.3|3
1738801530000|2025-02-06 00:25:30|109174|109085.8|109175.7|109084.1|109180.7|109085.8|109172.3|109084.1|6
1738801540000|2025-02-06 00:25:40|109185.3|109106.2|109179.9|109088.3|109185.3|109106.2|109179.9|109088.3|4
1738801550000|2025-02-06 00:25:50|109177.2|109084|109175.5|109082.3|109177.2|109086.7|109175.5|109082.3|4
1738801560000|2025-02-06 00:26:00|109155.8|109075.6|109175.5|109079|109175.5|109115.8|109155.8|109075.6|5
1738801570000|2025-02-06 00:26:10|109178.2|109082.3|109174.1|109077.5|109178.2|109082.3|109174.1|109077.5|6
1738801580000|2025-02-06 00:26:20|109172.4|109080.9|109180.4|109083.9|109180.4|109083.9|109172.4|109077.5|5
1738801590000|2025-02-06 00:26:30|109177|109080.5|109167.6|109117.6|109180.1|109117.6|109167.6|109080.5|6
1738801600000|2025-02-06 00:26:40|109177|109080.5|109170.3|109120.3|109179.2|109121|109170.3|109080.5|5
1738801610000|2025-02-06 00:26:50|109174.4|109124.4|109169.1|109119.1|109178.2|109124.4|109169.1|109084.9|4
1738801620000|2025-02-06 00:27:00|109177.2|109105.9|109164.4|109114.4|109184.3|109115.7|109161|109080.2|13
1738801630000|2025-02-06 00:27:10|109167.7|109117.7|109167.3|109117.3|109173.9|109117.7|109164.5|109080|5
1738801640000|2025-02-06 00:27:20|109166.5|109116.5|109164.4|109114.4|109180.1|109117.3|109163.8|109080.2|9
1738801650000|2025-02-06 00:27:30|109180.1|109105.3|109163.5|109113.5|109180.1|109114.4|109163.5|109080.2|6
1738801660000|2025-02-06 00:27:40|109178.4|109105.3|109175.7|109082.5|109187.4|109121.2|109163.5|109082.5|17
1738801670000|2025-02-06 00:27:50|109182.4|109117.3|109179.1|109108.8|109187.2|109117.3|109167.3|109108.8|19
1738801680000|2025-02-06 00:28:00|109172.4|109122.4|109190|109117.7|109193.1|109126.2|109172.4|109087.3|11
1738801690000|2025-02-06 00:28:10|109187.1|109111.8|109183.5|109110.3|109193.5|109122.2|109164.6|109082.2|19
1738801700000|2025-02-06 00:28:20|109182.4|109105.9|109169.1|109119.1|109189.9|109119.1|109157.3|109079.2|8
1738801710000|2025-02-06 00:28:30|109177.4|109085.5|109169.1|109119.1|109177.4|109119.1|109169.1|109085.5|2
1738801720000|2025-02-06 00:28:40|109184.1|109110.7|109162.6|109112.6|109186.9|109116|109155.2|109077.1|20
1738801730000|2025-02-06 00:28:50|109178.7|109103.1|109178.7|109103.1|109178.7|109112.6|109154.3|109103.1|5
1738801740000|2025-02-06 00:29:00|109175.5|109100.9|109179.5|109107|109183.1|109112.3|109175.5|109073.9|10
1738801750000|2025-02-06 00:29:10|109179.1|109100.6|109177.9|109104.5|109186.1|109105.5|109153.4|109073.9|9
1738801760000|2025-02-06 00:29:20|109176.2|109098.2|109174.6|109074.7|109181|109107.8|109157.8|109070.5|12
1738801770000|2025-02-06 00:29:30|109176.3|109076.4|109171.6|109078.4|109185.3|109105.1|109170.9|109076.4|17
1738801780000|2025-02-06 00:29:40|109178.3|109075.4|109171.7|109078.5|109178.3|109078.5|109171|109075.3|14
1738801790000|2025-02-06 00:29:50|109170.9|109075.3|109164.3|109077.7|109170.9|109105|109150.3|109075.3|10
1738801800000|2025-02-06 00:30:00|109167.6|109073.1|109164.2|109082.7|109170.7|109110.5|109158.3|109073.1|22
1738801810000|2025-02-06 00:30:10|109160.6|109079.1|109158.7|109072.1|109160.6|109079.1|109156.1|109069.4|6
1738801820000|2025-02-06 00:30:20|109156.1|109069.5|109162.9|109065.3|109162.9|109069.5|109156.1|109065.3|2
1738801840000|2025-02-06 00:30:40|109158.5|109071.9|109163.3|109065.6|109166.1|109074.6|109158.5|109065.6|5
1738801850000|2025-02-06 00:30:50|109168|109069.9|109167.7|109072.9|109171.1|109072.9|109167.7|109069.9|4
1738801860000|2025-02-06 00:31:00|109170.8|109075.4|109169.2|109079.3|109172.1|109109.8|109159.8|109072.5|12
1738801870000|2025-02-06 00:31:10|109165.8|109075.9|109159.6|109079.7|109165.8|109098.8|109148.8|109070.5|10
1738801890000|2025-02-06 00:31:30|109157.9|109071.4|109158.1|109074.9|109162|109078.2|109157.9|109068.7|7
1738801900000|2025-02-06 00:31:40|109161.4|109081.5|109164.9|109085|109164.9|109085|109161.4|109081.5|3
1738801910000|2025-02-06 00:31:50||109086.7||109085||109086.7||109085|2
1738801920000|2025-02-06 00:32:00|109149.9|109086.7|109167|109083.8|109174.5|109098.7|109148.7|109066.4|22
1738801930000|2025-02-06 00:32:10|109170.1|109086.8|109177.6|109092.7|109180.3|109107.8|109157.8|109086.8|17
1738801940000|2025-02-06 00:32:20|109174.3|109095.4|109176.9|109095.4|109180.3|109095.4|109172.6|109095.4|9
1738801950000|2025-02-06 00:32:30|109170|109120|109172.3|109095.7|109176.9|109120|109165.5|109092.4|10
1738801960000|2025-02-06 00:32:40|109174.9|109113.8|109172.3|109095.7|109174.9|109113.8|109163.8|109092.4|9
1738801970000|2025-02-06 00:32:50|109165.5|109115.5|109172.3|109092.4|109173.9|109115.5|109165.5|109092.4|4
1738801980000|2025-02-06 00:33:00|109173.9|109094.1|109173|109089.8|109195.5|109108.5|109158.5|109077|10
1738801990000|2025-02-06 00:33:10|109175.8|109092.6|109175.1|109092.6|109175.8|109092.6|109175.1|109092.6|2
1738802000000|2025-02-06 00:33:20|109175.8|109095.5|109178.5|109099.3|109181.1|109099.3|109173.1|109078.7|13
1738802010000|2025-02-06 00:33:30|109175.8|109096.3|109181.8|109105.2|109187.3|109109.3|109167.4|109083.3|33
1738802020000|2025-02-06 00:33:40|109178.5|109098.5|109177.3|109104.1|109185.4|109108.4|109170.5|109085.9|24
1738802030000|2025-02-06 00:33:50|109180|109106.7|109185|109108.5|109188.3|109111|109176.4|109089.7|15
1738802040000|2025-02-06 00:34:00|109187.8|109111.2|109189.1|109112.5|109189.7|109113.2|109177|109092.1|14
1738802050000|2025-02-06 00:34:10|109190.4|109100.9|109196|109122.8|109199.3|109122.8|109190.4|109097.3|12
1738802060000|2025-02-06 00:34:20|109199.3|109138.6|109183.5|109109|109199.3|109138.6|109182.1|109095.9|28
1738802070000|2025-02-06 00:34:30|109192.1|109115.5|109181.4|109131.4|109195.1|109131.9|109176.6|109115.5|14
1738802080000|2025-02-06 00:34:40|109178.1|109128.1|109180.4|109130.4|109187.9|109133.5|109178.1|109117.9|7
1738802090000|2025-02-06 00:34:50|109177|109127|109181.4|109131.4|109198.7|109134.1|109177|109118.1|9
1738802100000|2025-02-06 00:35:00|109194.6|109121.4|109178.2|109128.2|109196.1|109131.1|109178|109095.1|36
1738802130000|2025-02-06 00:35:30|109190.8|109119.9|109218.7|109138.4|109218.7|109138.4|109182.5|109109.2|11
1738802140000|2025-02-06 00:35:40|109198.9|109122.3|109198.9|109122.3|109198.9|109141.4|109191.4|109122.3|3
1738802150000|2025-02-06 00:35:50|109195.5||109198.9||109198.9||109195.5||2
1738802160000|2025-02-06 00:36:00|109188.3|109104.8|109200.2|109127.3|109200.2|109127.3|109188.3|109104.8|9
1738802170000|2025-02-06 00:36:10|109200.5|109129.9|109198.7|109122.2|109203.1|109129.9|109198.2|109122.2|7
1738802180000|2025-02-06 00:36:20|109202.5|109125.9|109197.1|109120.6|109202.5|109125.9|109197.1|109120.6|3
1738802190000|2025-02-06 00:36:30|109200.7|109124.2|109201.9|109125.3|109201.9|109125.3|109197.3|109120.7|4
1738802200000|2025-02-06 00:36:40|109198.9|109122.3|109200.3|109123.8|109203.3|109140|109190|109122.3|7
1738802210000|2025-02-06 00:36:50|109202.9|109126.3|109204.5|109128|109204.5|109128|109202.9|109126.3|2
1738802220000|2025-02-06 00:37:00|109202.9|109120.7|109186.1|109092.1|109206.2|109120.7|109186.1|109092.1|6
1738802230000|2025-02-06 00:37:10|109191.3|109103.1|109193.8|109113.9|109193.8|109113.9|109191.3|109103.1|3
1738802250000|2025-02-06 00:37:30|109192.1|109107.3|109192.1|109117.3|109192.1|109117.3|109192.1|109107.3|4
1738802260000|2025-02-06 00:37:40|109210.5|109094.5|109193.3|109116.3|109210.5|109119.9|109192.4|109094.5|5
1738802270000|2025-02-06 00:37:50|109195.4|109118.9|109195.3|109118.7|109198.6|109118.9|109191|109116.1|6
1738802300000|2025-02-06 00:38:20|109193.6|109094.9|109190.3|109113.8|109193.6|109113.8|109186|109094.9|7
1738802320000|2025-02-06 00:38:40|109192.9|109116.4|109192.9|109116.4|109192.9|109116.4|109192.9|109116.4|1
1738802330000|2025-02-06 00:38:50|109194.3|109118.1|109194.3|109116.4|109194.3|109118.1|109192.9|109113.4|6
1738802340000|2025-02-06 00:39:00|109197.3|109119.4|109196.6|109123.4|109199.9|109123.4|109196.1|109104.7|6
1738802350000|2025-02-06 00:39:10|109193.9|109120.7|109193.3|109115.1|109193.9|109120.7|109191.3|109094.1|6
1738802370000|2025-02-06 00:39:30||109116.7||109116.7||109116.7||109113.7|3
1738802380000|2025-02-06 00:39:40|109194.6|109094.5|109193.5|109111.5|109210.5|109119.7|109192.1|109094.5|14
1738802390000|2025-02-06 00:39:50|109196|109114.5|109197.5|109119.3|109201|109119.5|109193.3|109098.6|11
1738802400000|2025-02-06 00:40:00|109196.5|109120.9|109197.1|109120.1|109197.1|109120.9|109196.5|109100.3|5
1738802430000|2025-02-06 00:40:30|109213|109097|109199.8|109123.3|109213|109123.3|109199.8|109097|2
1738802440000|2025-02-06 00:40:40|109189.8|109139.8|109189.8|109139.8|109189.8|109139.8|109189.8|109139.8|1
1738802450000|2025-02-06 00:40:50|109199.8|109124.9|109197.5|109120.9|109199.8|109124.9|109195.9|109100.3|5
1738802470000|2025-02-06 00:41:10|109195.8|109103.5|109195.9|109122.7|109195.9|109122.7|109193.4|109103.5|4
1738802480000|2025-02-06 00:41:20|109191.8|109112.4|109191.6|109115.1|109194.1|109117.6|109190.3|109095.7|8
1738802500000|2025-02-06 00:41:40|109179.9|109095.2|109190.3|109110.4|109193.6|109115.1|109179.9|109091.3|21
1738802510000|2025-02-06 00:41:50|109186.9|109099.1|109185.1|109108.6|109190.3|109108.6|109182.7|109099.1|9
1738802520000|2025-02-06 00:42:00|109182|109105.5|109133.2|109056.7|109182|109105.5|109122.8|109056|21
1738802530000|2025-02-06 00:42:10|109136.4|109059.9|109169.1|109066.3|109182.5|109074.5|109130.6|109054.1|27
1738802540000|2025-02-06 00:42:20|109169.5|109069.5|109173.9|109075.7|109179.9|109077.2|109167.1|109067.3|31
1738802560000|2025-02-06 00:42:40|109165|109115|109170.3|109070.4|109173.9|109115|109165|109070.4|4
1738802580000|2025-02-06 00:43:00|109168.6|109073.3|109176.1|109104.9|109176.1|109114.9|109163.2|109073.3|15
1738802590000|2025-02-06 00:43:10|109176.5|109114|109176.1|109104.9|109176.5|109114|109164|109104.9|3
1738802600000|2025-02-06 00:43:20|109164|109114|109164.9|109114.9|109184.2|109114.9|109163.2|109104.9|8
1738802610000|2025-02-06 00:43:30|109215|109104.9|109173.6|109103.1|109215|109120.5|109166.7|109103.1|4
1738802620000|2025-02-06 00:43:40|109166.9|109116.9|109166.9|109116.9|109166.9|109116.9|109166.9|109116.9|1
1738802630000|2025-02-06 00:43:50|109176.5|109074.9|109166.9|109116.9|109176.5|109116.9|109166.9|109074.9|2
1738802640000|2025-02-06 00:44:00|109177.8|109107.3|109173.3|109123.3|109184.9|109126.6|109171.9|109071.9|14
1738802650000|2025-02-06 00:44:10|109176.7|109126.7|109175.9|109125.9|109187|109127.6|109175.9|109085.4|4
1738802660000|2025-02-06 00:44:20|109176.6|109126.6|109175.9|109125.9|109176.6|109126.6|109175.9|109125.9|2
1738802670000|2025-02-06 00:44:30|109183.7|109085.4|109175.9|109125.9|109183.7|109125.9|109175.9|109085.4|2
1738802680000|2025-02-06 00:44:40|109215|109118.1|109175.5|109059.5|109215|109118.1|109175.5|109059.5|4
1738802690000|2025-02-06 00:44:50|109178.2|109128.2|109178.2|109128.2|109179|109129|109178.2|109128.2|4
1738802700000|2025-02-06 00:45:00|109178.8|109128.8|109175.2|109125.2|109178.8|109128.8|109175.2|109125.2|3
1738802720000|2025-02-06 00:45:20|109179|109129|109174.5|109124.5|109179|109129|109174.5|109124.5|2
1738802740000|2025-02-06 00:45:40|109175.1|109125.1|109175.3|109125.3|109175.3|109125.3|109175.1|109125.1|2
1738802750000|2025-02-06 00:45:50|109178.8|109128.8|109181.2|109131.2|109182.9|109132.9|109178.8|109128.8|4
1738802770000|2025-02-06 00:46:10|109176.6|109126.6|109180.6|109130.6|109189.2|109130.6|109176.6|109119|9
1738802780000|2025-02-06 00:46:20|109184|109134|109188.1|109138.1|109191.5|109141.5|109182.7|109132.7|9
1738802790000|2025-02-06 00:46:30|109189.8|109139.8|109188.1|109138.1|109189.8|109139.8|109186.5|109136.5|8
1738802800000|2025-02-06 00:46:40|109184.9|109134.9|109187.3|109137.3|109188.1|109138.1|109184.9|109134.9|3
1738802810000|2025-02-06 00:46:50|109183.9|109133.9|109187.9|109137.9|109187.9|109137.9|109183.9|109133.9|5
1738802820000|2025-02-06 00:47:00|109184.8|109134.8|109184.1|109134.1|109195.5|109139.7|109183.2|109099|16
1738802830000|2025-02-06 00:47:10|109188.1|109138.1|109190.9|109140.9|109197|109145.5|109185.5|109103.7|10
1738802840000|2025-02-06 00:47:20|109196.9|109146.9|109191.8|109141.8|109196.9|109146.9|109191.8|109141.8|3
1738802850000|2025-02-06 00:47:30|109196.2|109146.2|109193.6|109143.6|109198.3|109148.3|109193.6|109143.6|4
1738802860000|2025-02-06 00:47:40|109196.2|109146.2|109188.2|109138.2|109196.2|109146.2|109188.2|109138.2|2
1738802870000|2025-02-06 00:47:50|109191.6|109141.6|109188.4|109138.4|109191.6|109141.6|109187.6|109137.6|4
1738802880000|2025-02-06 00:48:00|109191.2|109141.2|109187.6|109137.6|109191.2|109141.2|109187.6|109137.6|2
1738802890000|2025-02-06 00:48:10|109194.6|109102|109187.6|109137.6|109194.6|109137.6|109187.6|109102|4
1738802900000|2025-02-06 00:48:20|109189.2|109139.2|109187.6|109137.6|109189.2|109139.2|109187.6|109137.6|2
1738802910000|2025-02-06 00:48:30|109189.2|109139.2|109194.7|109144.7|109194.7|109144.7|109187.6|109137.6|8
1738802920000|2025-02-06 00:48:40|109199.2|109126.8|109199.8|109128.7|109207.1|109142.3|109188|109103.2|10
1738802930000|2025-02-06 00:48:50|109203.7|109132.5|109192.1|109142.1|109206.4|109142.1|109192|109132.5|5
1738802940000|2025-02-06 00:49:00|109206.1|109132.2|109200.1|109084.1|109209.4|109132.8|109195.3|109079.3|8
1738802950000|2025-02-06 00:49:10|109210.7|109137.2|109210.7|109137.2|109210.7|109137.2|109210.7|109137.2|1
1738802960000|2025-02-06 00:49:20|109212.4|109114.8|109200.5|109150.5|109213.7|109154.2|109200.5|109114.8|8
1738802970000|2025-02-06 00:49:30|109209.3|109137.6|109200.8|109150.8|109209.3|109150.8|109196.5|109109.9|8
1738802980000|2025-02-06 00:49:40|109199.8|109149.8|109198.8|109148.8|109221.7|109149.8|109195.8|109112.1|12
1738802990000|2025-02-06 00:49:50|109195.3|109145.3|109204.7|109109.5|109204.7|109146.1|109192.9|109106.7|7
1738803000000|2025-02-06 00:50:00|109197|109147|109204.7|109109.5|109204.7|109147|109197|109109.5|2
1738803010000|2025-02-06 00:50:10|109201.7|109108.5|109205.4|109112.2|109206.3|109113.1|109198.6|109105.4|7
1738803020000|2025-02-06 00:50:20|109202.5|109109.3|109203.5|109110.3|109206.9|109115.4|109202.5|109109.3|9
1738803030000|2025-02-06 00:50:30|109197|109112|109203.5|109112|109203.5|109147|109197|109110.3|4
1738803040000|2025-02-06 00:50:40|109197|109147|109203.5|109112|109203.5|109147|109197|109110.3|5
1738803050000|2025-02-06 00:50:50|109197|109147|109207.9|109114.7|109207.9|109147|109197|109110.3|6
1738803060000|2025-02-06 00:51:00|109204.9|109116.3|109207.3|109115.8|109209.3|109120.1|109204.7|109113.2|13
1738803070000|2025-02-06 00:51:10|109209.3|109120.8|109207.3|109115.8|109209.3|109120.8|109207.3|109115.8|5
1738803080000|2025-02-06 00:51:20||109120.8||109115.8||109120.8||109115.8|2
1738803090000|2025-02-06 00:51:30|109205.5|109089.5|109211.6|109118.3|109213|109118.3|109205.5|109089.5|8
1738803100000|2025-02-06 00:51:40|109209.9|109115.5|109203|109109.8|109209.9|109117.2|109199.4|109107.9|8
1738803110000|2025-02-06 00:51:50||109111.5||109111.5||109116.5||109105.8|4
1738803120000|2025-02-06 00:52:00|109200.5|109109.5|109200.9|109109.4|109203.4|109116.1|109199|109105.4|10
1738803130000|2025-02-06 00:52:10|109193.8|109143.8|109203.3|109111.8|109205.9|109143.8|109193.8|109103.9|11
1738803140000|2025-02-06 00:52:20|109209.2|109115.9|109209.5|109117.9|109210.9|109120.1|109206.7|109115.1|8
1738803150000|2025-02-06 00:52:30|109211.2|109122.9|109209.5|109117.9|109211.5|109122.9|109209.5|109117.9|7
1738803160000|2025-02-06 00:52:40|109206.7|109115.1|109206.7|109115.1|109206.7|109121.8|109206.7|109115.1|3
1738803170000|2025-02-06 00:52:50|109208.7|109113.1|109203.9|109117.4|109208.7|109117.4|109203.9|109110.7|7
1738803180000|2025-02-06 00:53:00||109110.7||109110.7||109110.7||109110.7|1
1738803190000|2025-02-06 00:53:10|109202.3|109117.4|109198.3|109105.1|109205|109144.7|109192.9|109104.6|20
1738803200000|2025-02-06 00:53:20|109199.1|109105.9|109195.8|109102.6|109202.3|109114.4|109193.5|109100.3|16
1738803210000|2025-02-06 00:53:30|109199.6|109104.3|109199.6|109108|109199.6|109110.9|109199.6|109102.6|6
1738803220000|2025-02-06 00:53:40|109196.6|109105|109193.3|109105.1|109198|109108.4|109191.6|109101.7|11
1738803230000|2025-02-06 00:53:50|109195.9|109107.7|109197.1|109112.7|109199.3|109147.5|109188.2|109106.3|15
1738803240000|2025-02-06 00:54:00|109194.5|109109.9|109195.2|109145.2|109204.1|109150.1|109191.7|109087.8|18
1738803250000|2025-02-06 00:54:10|109192.9|109142.9|109197.4|109112.7|109197.4|109145.7|109192.9|109112.7|5
1738803260000|2025-02-06 00:54:20|109195.7|109145.7|109201.2|109151.2|109208.9|109153.5|109193.4|109114.5|22
1738803270000|2025-02-06 00:54:30|109204.1|109117.2|109195.8|109145.8|109204.3|109149.9|109191.2|109108.9|30
1738803280000|2025-02-06 00:54:40|109197.6|109147.6|109187.7|109105.5|109201.9|109148.8|109187.7|109080.6|25
1738803290000|2025-02-06 00:54:50|109195.9|109109.8|109197.5|109122.6|109209.4|109140.3|109180.8|109084.8|25
1738803300000|2025-02-06 00:55:00|109200.4|109122.9|109207.5|109126.4|109212|109127.4|109197.8|109081.8|18
1738803310000|2025-02-06 00:55:10|109209.1||109209.1||109209.1||109209.1||1
1738803320000|2025-02-06 00:55:20|109207.5|109126.7|109204|109126.7|109207.5|109126.7|109204|109126.7|4
1738803330000|2025-02-06 00:55:30|109205.7|109131|109208.3|109123.4|109210.3|109131|109205.7|109119.8|4
1738803340000|2025-02-06 00:55:40|109212.1|109126.7|109212.8|109125.9|109213.4|109126.9|109208|109122.1|9
1738803350000|2025-02-06 00:55:50|109216.7|109129.7|109209.4|109135.3|109216.7|109151.5|109198.2|109118.5|25
1738803360000|2025-02-06 00:56:00|109212.7|109136.9|109208.2|109135.7|109212.7|109149.7|109199.7|109122.6|16
1738803370000|2025-02-06 00:56:10|109209.9|109137.4|109211.9|109139.5|109211.9|109139.5|109209.9|109133.1|6
1738803380000|2025-02-06 00:56:20|109202.4|109152.4|109217.5|109146.4|109217.5|109156.2|109200.3|109122.6|16
1738803390000|2025-02-06 00:56:30|109205.6|109155.6|109205.6|109155.6|109205.6|109155.6|109205.6|109155.6|1
1738803400000|2025-02-06 00:56:40|109217.9|109147|109203.9|109153.9|109217.9|109156|109203.9|109147|5
1738803410000|2025-02-06 00:56:50|109206.3|109156.3|109213.9|109129.7|109224.8|109167.1|109204.1|109127.3|26
1738803420000|2025-02-06 00:57:00|109212.4|109133|109212.4|109139.9|109212.4|109155.2|109202.9|109122.5|11
1738803430000|2025-02-06 00:57:10|109202.9|109152.9|109216.1|109143.4|109218.2|109156.9|109202.9|109128.2|15
1738803440000|2025-02-06 00:57:20|109204.8|109145.1|109216.1|109145.1|109216.1|109154.8|109204.8|109145.1|3
1738803450000|2025-02-06 00:57:30|109214.4|109143.4|109203.1|109153.1|109214.4|109155.1|109200.9|109125.9|15
1738803460000|2025-02-06 00:57:40|109206|109156|109202.6|109152.6|109206|109156|109202.6|109152.6|4
1738803470000|2025-02-06 00:57:50|109204.8|109154.8|109216.3|109145.9|109216.3|109154.8|109204.8|109145.9|2
1738803480000|2025-02-06 00:58:00|109204.3|109154.3|109210.3|109125.5|109215.3|109154.4|109201.7|109118.9|16
1738803490000|2025-02-06 00:58:10|109208.6|109124.1|109210.8|109124.3|109219|109159.4|109201.4|109124.1|15
1738803500000|2025-02-06 00:58:20|109204.9|109154.9|109206|109129.7|109207.9|109154.9|109200.6|109124.8|8
1738803510000|2025-02-06 00:58:30|109209.3|109132.9|109208.2|109134.5|109212.4|109135.3|109207.6|109132.9|9
1738803520000|2025-02-06 00:58:40|109207.8|109131.8|109208.9|109131.9|109210.5|109134.5|109207.8|109130.9|10
1738803530000|2025-02-06 00:58:50|109210.5|109130.9|109210.5|109133.6|109210.5|109133.6|109208.9|109130.9|5
1738803540000|2025-02-06 00:59:00|109207.8|109132.7|109208.4|109133|109208.4|109133|109205|109129.6|4
1738803550000|2025-02-06 00:59:10||109130.3||109133||109133||109130.3|4
1738803560000|2025-02-06 00:59:20|109205.4|109131.3|109206.3|109129.2|109206.3|109131.3|109199.5|109123.4|11
1738803570000|2025-02-06 00:59:30|109202.3|109130.9|109214.6|109098.6|109214.6|109139.6|109186.7|109098.6|16
1738803580000|2025-02-06 00:59:40|109215.9|109099.9|109214.6|109098.6|109215.9|109099.9|109214.6|109098.6|2
1738803590000|2025-02-06 00:59:50|109206.3|109113.3|109206.3|109113.3|109206.3|109113.3|109206.3|109113.3|1
1738803600000|2025-02-06 01:00:00|109200.6|109119.3|109197.5|109127|109205.5|109136.5|109186.5|109107.1|16
1738803610000|2025-02-06 01:00:10|109200.9|109130.7|109197.6|109127.4|109200.9|109130.7|109197.6|109127.4|2
1738803620000|2025-02-06 01:00:20|109189.2|109139.2|109185.9|109135.9|109201.1|109139.2|109185.9|109123.4|14
1738803630000|2025-02-06 01:00:30|109200.7|109126.1|109202.5|109127.9|109202.5|109127.9|109194.2|109123.3|12
1738803640000|2025-02-06 01:00:40|109198.8|109136.9|109202.5|109127.9|109202.5|109136.9|109185.9|109127.9|7
1738803650000|2025-02-06 01:00:50|109198.8|109136.9|109203|109128.4|109205|109146.9|109186.9|109120.3|17
1738803660000|2025-02-06 01:01:00|109188.4|109138.4|109199.2|109124.6|109203|109138.4|109181.5|109121.7|13
1738803670000|2025-02-06 01:01:10|109181.9|109131.9|109198.8|109126.6|109203.7|109131.9|109178.8|109121.5|22
1738803680000|2025-02-06 01:01:20|109203.4|109131.2|109190|109140|109206.4|109140|109186.8|109127.3|15
1738803690000|2025-02-06 01:01:30|109203.9|109130|109199.5|109127.3|109203.9|109140|109187.3|109124.4|9
1738803700000|2025-02-06 01:01:40|109186.8|109136.8|109186.8|109136.8|109199.5|109136.8|109186.8|109127.3|3
1738803710000|2025-02-06 01:01:50|109185.3|109135.3|109197.3|109125|109200|109136.8|109185.3|109124.7|12
1738803720000|2025-02-06 01:02:00|109200.3|109128|109200.3|109128|109200.3|109128|109200.3|109128|1
1738803730000|2025-02-06 01:02:10|109192.8|109115.5|109165.2|109115.2|109192.8|109123.5|109164.4|109114.4|19
1738803740000|2025-02-06 01:02:20|109166.9|109116.9|109173.3|109101|109180.3|109119.7|109164.9|109091.3|20
1738803750000|2025-02-06 01:02:30|109174.5|109103.5|109176.2|109104.2|109179.8|109114.5|109164.5|109103.5|5
1738803760000|2025-02-06 01:02:40|109168.8|109105.2|109180.8|109110.3|109182.5|109124.7|109168.5|109105.2|27
1738803770000|2025-02-06 01:02:50|109178.5|109107.5|109175.8|109125.8|109180.5|109125.8|109175.8|109107.5|3
1738803780000|2025-02-06 01:03:00|109176.9|109126.9|109192.1|109142.1|109192.1|109142.1|109176.6|109118.3|18
1738803800000|2025-02-06 01:03:20|109193.3|109143.3|109193.3|109143.3|109193.3|109143.3|109193.3|109143.3|1
1738803810000|2025-02-06 01:03:30|109195.1|109145.1|109192|109142|109195.4|109145.4|109192|109142|7
1738803830000|2025-02-06 01:03:50|109193.5|109143.5|109192|109142|109193.5|109143.5|109192|109142|3
1738803840000|2025-02-06 01:04:00|109191.3|109141.3|109189.5|109139.5|109191.3|109141.3|109188.3|109138.3|4
1738803850000|2025-02-06 01:04:10|109188.3|109138.3|109174.1|109124.1|109188.3|109138.3|109174.1|109124.1|7
1738803860000|2025-02-06 01:04:20|109172.2|109122.2|109173.6|109123.6|109178.5|109128.5|109172.2|109122.2|5
1738803870000|2025-02-06 01:04:30|109174.8|109124.8|109169.4|109119.4|109174.8|109124.8|109169.4|109119.4|5
1738803890000|2025-02-06 01:04:50|109171.3|109121.3|109169.4|109119.4|109171.3|109121.3|109169.4|109119.4|5
1738803900000|2025-02-06 01:05:00|109180|109103|109185|109103|109185|109103|109180|109103|4
1738803920000|2025-02-06 01:05:20|109180|109118.9|109168.5|109095.4|109185|109118.9|109164.3|109095.4|13
1738803930000|2025-02-06 01:05:30|109162.5|109112.5|109155.2|109105.2|109168.5|109112.5|109152.9|109092.1|31
1738803940000|2025-02-06 01:05:40|109152.7|109102.7|109151.1|109101.1|109167.5|109102.7|109151.1|109093.7|4
1738803950000|2025-02-06 01:05:50|109148.5|109098.5|109144.4|109094.4|109148.5|109098.5|109140.8|109090.8|7
1738803960000|2025-02-06 01:06:00|109141.6|109091.6|109140.8|109090.8|109141.6|109091.6|109138.1|109088.1|3
1738803970000|2025-02-06 01:06:10|109133.1|109083.1|109148.2|109098.2|109150.5|109098.2|109133.1|109074.9|11
1738803980000|2025-02-06 01:06:20|109148.6|109098.6|109128.5|109078.5|109148.6|109098.6|109127.2|109058.7|22
1738803990000|2025-02-06 01:06:30|109131.7|109081.7|109136|109086|109139.8|109089.8|109126|109076|17
1738804000000|2025-02-06 01:06:40|109139|109089|109137.2|109087.2|109139|109089|109136|109086|12
1738804010000|2025-02-06 01:06:50|109136|109086|109136|109086|109136|109086|109136|109086|1
1738804020000|2025-02-06 01:07:00|109134.3|109084.3|109124.9|109074.9|109134.3|109084.3|109124.9|109074.9|11
1738804030000|2025-02-06 01:07:10|109126.8|109076.8|109144.2|109094.2|109144.4|109094.2|109126.8|109069|9
1738804040000|2025-02-06 01:07:20|109146.8|109096.8|109144.7|109094.7|109146.8|109096.8|109144.7|109094.7|2
1738804050000|2025-02-06 01:07:30|109147.8|109097.8|109153.3|109103.3|109154.3|109104.3|109147.8|109097.8|4
1738804060000|2025-02-06 01:07:40|109155.4|109105.4|109157.9|109107.9|109174.8|109110.2|109155.4|109099.3|6
1738804070000|2025-02-06 01:07:50|109153.7|109103.7|109153.6|109103.6|109157.4|109107.4|109153.6|109103.6|5
1738804080000|2025-02-06 01:08:00|109155.9|109105.9|109157.8|109107.8|109159.8|109109.8|109155.9|109105.9|4
1738804090000|2025-02-06 01:08:10|109157.1|109107.1|109156|109106|109157.1|109107.1|109156|109106|2
1738804110000|2025-02-06 01:08:30|109154|109104|109155.3|109105.3|109158.7|109108.7|109154|109104|7
1738804120000|2025-02-06 01:08:40|109157.2|109107.2|109160.3|109110.3|109163.5|109113.5|109154.5|109104.5|10
1738804130000|2025-02-06 01:08:50|109161.8|109111.8|109157.3|109107.3|109163|109113|109155|109105|16
1738804140000|2025-02-06 01:09:00|109155|109105|109155.1|109105.1|109157.3|109107.3|109155|109105|10
1738804150000|2025-02-06 01:09:10|109157.9|109107.9|109154.5|109104.5|109160.6|109110.6|109154.5|109104.5|4
1738804160000|2025-02-06 01:09:20|109157.1|109107.1|109156.3|109106.3|109159.8|109109.8|109156.3|109106.3|8
1738804170000|2025-02-06 01:09:30|109155.9|109105.9|109155.9|109105.9|109155.9|109105.9|109155.9|109105.9|1
1738804180000|2025-02-06 01:09:40|109157.1|109107.1|109158.1|109108.1|109158.1|109108.1|109155.9|109105.9|5
1738804190000|2025-02-06 01:09:50|109160.8|109110.8|109162.7|109112.7|109162.7|109112.7|109155.2|109105.2|9
1738804200000|2025-02-06 01:10:00|109165.1|109115.1|109192.2|109076.2|109192.2|109116.6|109161.3|109076.2|6
1738804210000|2025-02-06 01:10:10|109190.1|109080.7|109179.9|109097.3|109190.1|109097.3|109174.5|109080.7|6
1738804220000|2025-02-06 01:10:20|109176.5|109093.8|109174.6|109103.1|109181.9|109103.1|109174.6|109093.8|7
1738804230000|2025-02-06 01:10:30|109171.9|109100.3|109171.9|109100.3|109171.9|109100.3|109171.9|109100.3|1
1738804250000|2025-02-06 01:10:50|109174.6|109103.1|109172.3|109100.8|109175.1|109103.6|109171.3|109099.8|4
1738804260000|2025-02-06 01:11:00|109175.4|109103.8|109161.2|109089.7|109175.4|109103.8|109158.6|109079.4|14
1738804270000|2025-02-06 01:11:10|109164|109092.5|109164|109092.5|109164|109092.5|109164|109092.5|1
1738804280000|2025-02-06 01:11:20|109160.5|109089|109165.6|109094.1|109165.6|109094.1|109160.5|109089|3
1738804300000|2025-02-06 01:11:40|109163.1|109091.5|109163.3|109091.7|109163.3|109091.7|109160.4|109088.9|4
1738804310000|2025-02-06 01:11:50|109160.8|109089.3|109158.7|109087.2|109160.8|109089.3|109154.5|109076.9|7
1738804330000|2025-02-06 01:12:10|109157.7|109085.3|109155.8|109085.3|109157.7|109085.3|109155.8|109075.3|6
1738804340000|2025-02-06 01:12:20|109144.7|109094.7|109147.7|109074.1|109147.7|109094.7|109134.5|109068.8|13
1738804350000|2025-02-06 01:12:30|109138.3|109088.3|109136|109086|109147.7|109088.3|109136|109068.8|8
1738804360000|2025-02-06 01:12:40|109138.3|109088.3|109147.6|109097.6|109157|109100.3|109138.3|109078.1|7
1738804370000|2025-02-06 01:12:50|109141.8|109091.8|109144.1|109094.1|109144.9|109094.9|109141.8|109091.8|3
1738804380000|2025-02-06 01:13:00|109144.9|109094.9|109158.1|109085.9|109158.3|109094.9|109144.1|109072.9|12
1738804390000|2025-02-06 01:13:10|109147.2|109097.2|109146.4|109096.4|109149.6|109099.6|109146.4|109096.4|5
1738804400000|2025-02-06 01:13:20|109154.7|109080.3|109147.7|109097.7|109155.7|109097.7|109145.1|109078.3|8
1738804410000|2025-02-06 01:13:30|109145.6|109095.6|109145.6|109095.6|109145.6|109095.6|109145.6|109095.6|1
1738804420000|2025-02-06 01:13:40|109147.8|109097.8|109147.8|109097.8|109147.8|109097.8|109147.8|109097.8|1
1738804440000|2025-02-06 01:14:00|109144.5|109094.5|109142.2|109092.2|109146.8|109095|109140.2|109075.8|8
1738804450000|2025-02-06 01:14:10|109145.6|109095.6|109138.1|109088.1|109150.7|109095.6|109135.1|109074|13
1738804460000|2025-02-06 01:14:20|109140.1|109090.1|109138.7|109088.7|109145|109095|109138.7|109088.7|8
1738804470000|2025-02-06 01:14:30|109140.9|109090.9|109154.3|109072.9|109154.3|109090.9|109137.6|109072.9|4
1738804480000|2025-02-06 01:14:40|109152.6|109069.3|109154.3|109069.3|109154.3|109073.3|109152.6|109069.3|8
1738804490000|2025-02-06 01:14:50|109152.6|109073.3|109154.3|109069.3|109154.3|109073.3|109152.6|109069.3|8
1738804500000|2025-02-06 01:15:00|109152.6|109065.9|109150.8|109065.9|109152.6|109069.5|109149.1|109065.9|9
1738804510000|2025-02-06 01:15:10|109149.1||109150.8||109150.8||109149.1||4
1738804520000|2025-02-06 01:15:20|109149.1||109150.8||109150.8||109149.1||4
1738804530000|2025-02-06 01:15:30|109167|109051|109167|109051|109167|109051|109167|109051|1
1738804540000|2025-02-06 01:15:40|109146.4|109072.5|109149.5|109079.3|109150.2|109079.3|109146.4|109072.5|4
1738804550000|2025-02-06 01:15:50|109140.9|109090.9|109146.9|109073|109149.5|109090.9|109140.9|109073|5
1738804560000|2025-02-06 01:16:00|109145.2|109070.5|109144.3|109070.5|109145.2|109070.5|109142.7|109070.5|3
1738804570000|2025-02-06 01:16:10|109142.7|109066.4|109139.1|109066.9|109142.9|109085.4|109132|109066.4|9
1738804580000|2025-02-06 01:16:20|109142.8|109070.5|109147|109073.1|109147|109073.1|109140.8|109070.5|6
1738804590000|2025-02-06 01:16:30|109144.3|109070.5|109146.5|109072.5|109149.1|109078.9|109144.3|109070.5|9
1738804600000|2025-02-06 01:16:40|109144.8|109069.9|109135.2|109064.6|109144.8|109069.9|109135.2|109064.6|5
1738804610000|2025-02-06 01:16:50|109124.1|109074.1|109115|109065|109131|109074.3|109110.9|109051.2|20
1738804620000|2025-02-06 01:17:00|109117.5|109067.5|109119|109069|109131.6|109071.7|109117.5|109050.9|11
1738804630000|2025-02-06 01:17:10|109121.7|109071.7|109121.7|109071.7|109124.3|109074.3|109119|109069|4
1738804640000|2025-02-06 01:17:20|109119.9|109069.9|109120.8|109070.8|109120.8|109070.8|109119.9|109069.9|2
1738804650000|2025-02-06 01:17:30|109114.3|109064.3|109117.3|109067.3|109119.4|109069.4|109114.3|109064.3|11
1738804660000|2025-02-06 01:17:40|109117.6|109067.6|109111.8|109061.8|109120.8|109070.8|109111.6|109044.5|16
1738804670000|2025-02-06 01:17:50|109110.4|109060.4|109103|109053|109110.4|109060.4|109102.9|109052.9|9
1738804680000|2025-02-06 01:18:00|109100.8|109050.8|109101.4|109051.4|109107.1|109057.1|109100.8|109050.8|18
1738804690000|2025-02-06 01:18:10|109101.8|109051.8|109109.8|109059.8|109117.2|109067.2|109101.8|109051.8|23
1738804700000|2025-02-06 01:18:20|109114.5|109064.5|109120.3|109070.3|109120.3|109070.3|109113.7|109063.7|8
1738804710000|2025-02-06 01:18:30|109117.8|109067.8|109117.8|109067.8|109117.8|109067.8|109117.8|109067.8|1
1738804720000|2025-02-06 01:18:40|109121.4|109071.4|109118.8|109068.8|109121.4|109071.4|109118.8|109068.8|2
1738804740000|2025-02-06 01:19:00|109116.7|109066.7|109109.2|109059.2|109117.9|109067.9|109102.5|109052.5|16
1738804750000|2025-02-06 01:19:10|109106.5|109056.5|109107.2|109057.2|109112.3|109062.3|109106.5|109056.5|4
1738804760000|2025-02-06 01:19:20|109109.4|109059.4|109117.8|109067.8|109117.8|109067.8|109107.2|109057.2|16
1738804790000|2025-02-06 01:19:50|109122.6|109072.6|109114.8|109064.8|109122.6|109072.6|109114.8|109064.8|3
1738804800000|2025-02-06 01:20:00|109118.2|109068.2|109113|109063|109118.2|109068.2|109111.9|109061.9|10
1738804810000|2025-02-06 01:20:10|109122|109072|109139.7|109069.7|109139.7|109076.4|109116.9|109066.9|9
1738804830000|2025-02-06 01:20:30|109137.5|109067.4|109137.5|109067.4|109137.5|109067.4|109137.5|109067.4|1
1738804840000|2025-02-06 01:20:40|109139.7|109069.7|109137.1|109067.1|109139.7|109069.7|109137.1|109067.1|2
1738804850000|2025-02-06 01:20:50|109124.6|109074.6|109139.2|109069.1|109139.2|109074.6|109124.6|109067.1|3
1738804860000|2025-02-06 01:21:00|109136.7|109066.7|109136.9|109066.9|109139.5|109069.5|109136.7|109066.7|3
1738804880000|2025-02-06 01:21:20|109126.1|109076.1|109125.3|109075.3|109128.7|109078.7|109122.9|109072.9|7
1738804890000|2025-02-06 01:21:30|109127.7|109077.7|109127.8|109077.8|109127.8|109077.8|109125.4|109075.4|3
1738804920000|2025-02-06 01:22:00|109125.7|109075.7|109118.6|109068.6|109125.7|109075.7|109115.3|109065.3|8
1738804930000|2025-02-06 01:22:10|109116.4|109066.4|109117.8|109067.8|109117.8|109067.8|109114.4|109064.4|3
1738804940000|2025-02-06 01:22:20|109114.1|109064.1|109118.1|109043.1|109118.1|109067.7|109109.7|109043.1|7
1738804950000|2025-02-06 01:22:30|109108.3|109058.3|109108.3|109058.3|109118.1|109058.3|109108.3|109043.1|3
1738804960000|2025-02-06 01:22:40|109118.1|109043.1|109108.3|109058.3|109118.1|109058.3|109108.3|109043.1|2
1738804970000|2025-02-06 01:22:50|109125.8|109047.5|109114.6|109064.6|109125.8|109070.6|109113.9|109046.7|21
1738804980000|2025-02-06 01:23:00|109116.8|109066.8|109119.6|109069.6|109123|109073|109114.5|109064.5|11
1738805010000|2025-02-06 01:23:30|109122.6|109072.6|109122.6|109072.6|109122.6|109072.6|109122.6|109072.6|1
1738805030000|2025-02-06 01:23:50|109123.3|109073.3|109137.5|109067.5|109137.5|109073.3|109123.3|109065.1|3
1738805040000|2025-02-06 01:24:00|109134.6|109064.6|109123.7|109073.7|109134.6|109077.2|109120.9|109064.6|10
1738805050000|2025-02-06 01:24:10|109125.9|109075.9|109128.9|109078.9|109128.9|109078.9|109125.9|109075.9|3
1738805060000|2025-02-06 01:24:20|109139.7|109069.7|109125.7|109075.7|109140.5|109075.7|109120|109067.5|7
1738805070000|2025-02-06 01:24:30|109124.8|109074.8|109125.5|109075.5|109125.7|109075.7|109123.8|109073.8|5
1738805080000|2025-02-06 01:24:40|109128.3|109078.3|109126.8|109076.8|109128.3|109078.3|109118|109068|6
1738805110000|2025-02-06 01:25:10|109167|109051|109167|109051|109167|109051|109167|109051|1
1738805130000|2025-02-06 01:25:30|109129|109079|109142.3|109092.3|109146.6|109096.6|109129|109076.3|13
1738805140000|2025-02-06 01:25:40|109146.7|109096.7|109143.9|109093.9|109146.7|109096.7|109143.9|109093.9|2
1738805150000|2025-02-06 01:25:50|109141.7|109091.7|109129.1|109079.1|109141.7|109091.7|109127.9|109077.9|4
1738805160000|2025-02-06 01:26:00|109128.5|109078.5|109131.1|109081.1|109133.5|109083.5|109128.5|109078.5|5
1738805190000|2025-02-06 01:26:30|109167|109051|109132.1|109082.1|109167.1|109082.1|109132.1|109048|6
1738805200000|2025-02-06 01:26:40|109149.4|109099.4|109152.6|109102.6|109155.1|109103.6|109148|109079|16
1738805220000|2025-02-06 01:27:00|109150.5|109100.5|109150.5|109100.5|109150.5|109100.5|109150.5|109100.5|1
1738805230000|2025-02-06 01:27:10|109148.3|109098.3|109147.3|109097.3|109149.7|109099.7|109145.9|109095.9|4
1738805250000|2025-02-06 01:27:30|109143.9|109093.9|109143.9|109093.9|109143.9|109093.9|109143.9|109093.9|1
1738805260000|2025-02-06 01:27:40|109167.7|109051.7|109174|109078|109174|109078|109167.7|109051.7|2
1738805290000|2025-02-06 01:28:10|109180|109097.7|109148.3|109098.3|109180|109098.3|109145.2|109095.2|4
1738805300000|2025-02-06 01:28:20|109150.3|109100.3|109150.8|109100.8|109150.8|109100.8|109146.2|109096.2|6
1738805330000|2025-02-06 01:28:50|109185|109078|109146.1|109096.1|109185|109098.5|109143.3|109078|6
1738805340000|2025-02-06 01:29:00|109147.1|109097.1|109145|109095|109147.1|109097.1|109145|109095|2
1738805350000|2025-02-06 01:29:10|109144.1|109094.1|109143.5|109093.5|109147.2|109097.2|109141.3|109091.3|11
1738805360000|2025-02-06 01:29:20|109142|109092|109145.7|109095.7|109145.7|109095.7|109137.7|109087.7|10
1738805370000|2025-02-06 01:29:30|109144.2|109094.2|109143.5|109093.5|109148.3|109098.3|109142.5|109092.5|12
1738805380000|2025-02-06 01:29:40|109142|109092|109142|109092|109142|109092|109142|109092|1
1738805390000|2025-02-06 01:29:50|109144.3|109094.3|109146.3|109096.3|109150|109100|109144.3|109094.3|5
1738805400000|2025-02-06 01:30:00|109148.6|109098.6|109150.9|109100.9|109152.5|109102.5|109148.6|109098.6|8
1738805410000|2025-02-06 01:30:10|109148.9|109098.9|109131.9|109081.9|109148.9|109098.9|109128.8|109078.8|19
1738805420000|2025-02-06 01:30:20|109130.1|109080.1|109131.9|109081.9|109131.9|109081.9|109128.8|109078.8|5
1738805430000|2025-02-06 01:30:30|109134.9|109084.9|109119.8|109069.8|109134.9|109084.9|109117.6|109061.5|21
1738805440000|2025-02-06 01:30:40|109121.8|109071.8|109127.1|109077.1|109130.9|109080.9|109116.2|109066.2|15
1738805450000|2025-02-06 01:30:50|109124.6|109074.6|109132|109082|109138.5|109088.5|109124.6|109074.6|22
1738805460000|2025-02-06 01:31:00|109135.2|109085.2|109135.9|109085.9|109144.7|109094.7|109132.5|109082.5|9
1738805470000|2025-02-06 01:31:10|109138.3|109088.3|109136.6|109086.6|109145.6|109095.6|109135.9|109085.9|8
1738805480000|2025-02-06 01:31:20|109141.6|109091.6|109176.9|109062.2|109176.9|109091.6|109136|109051.6|5
1738805490000|2025-02-06 01:31:30|109159.6|109081.9|109129.4|109079.4|109159.6|109090.3|109124.8|109065.5|20
1738805500000|2025-02-06 01:31:40|109127.4|109077.4|109144.8|109071.9|109144.8|109081.5|109127.4|109069.1|6
1738805520000|2025-02-06 01:32:00|109151.2|109067.3|109142.6|109058.6|109151.2|109067.3|109135.8|109058.6|8
1738805530000|2025-02-06 01:32:10|109138.6|109062.2|109141.9|109058.5|109146.2|109062.2|109135.5|109057.9|10
1738805540000|2025-02-06 01:32:20|109138.4|109055.1|109133.2|109051.6|109138.4|109055.1|109129.2|109045.7|10
1738805550000|2025-02-06 01:32:30|109131.5||109133.2||109133.2||109131.5||2
1738805560000|2025-02-06 01:32:40|109131.5||109131.5||109133.2||109129.2||5
1738805570000|2025-02-06 01:32:50|109127.7|109047.7|109131.7|109051.7|109131.7|109051.7|109127.5|109047.7|5
1738805580000|2025-02-06 01:33:00|109128.5|109048.5|109126.9|109048.5|109128.5|109048.5|109126.9|109036.9|6
1738805590000|2025-02-06 01:33:10|109123.5|109060.4|109110.4|109060.4|109123.5|109062.1|109110.4|109060.4|5
1738805600000|2025-02-06 01:33:20|109111.2|109061.2|109128.1|109057.6|109130.8|109070.7|109111.2|109050.3|10
1738805610000|2025-02-06 01:33:30|109130.7|109060.1|109119|109069|109130.7|109069|109113.9|109060.1|9
1738805620000|2025-02-06 01:33:40|109116.5|109066.5|109118.4|109068.4|109119.5|109069.5|109112.1|109062.1|13
1738805630000|2025-02-06 01:33:50|109113.9|109063.9|109111.8|109061.8|109124.1|109065.6|109100.7|109040.1|21
1738805640000|2025-02-06 01:34:00|109115.3|109065.3|109146.7|109041.3|109146.7|109065.3|109115.3|109019.4|21
1738805650000|2025-02-06 01:34:10|109141.2|109045.3|109149.5|109041.6|109153.2|109045.3|109137.3|109028.9|14
1738805660000|2025-02-06 01:34:20|109147|109021.4|109121.3|109043.4|109149.5|109043.4|109118|109021.4|11
1738805670000|2025-02-06 01:34:30|109126.3|109048.4|109152|109044.1|109152|109055.9|109123.1|109027.5|39
1738805680000|2025-02-06 01:34:40|109145.9|109032.7|109154.2|109043.8|109158.4|109048|109145.3|109032.7|11
1738805690000|2025-02-06 01:34:50|109151.7|109039.7|109141.6|109039.6|109153.7|109039.8|109129.1|109035.8|13
1738805700000|2025-02-06 01:35:00|109137.1|109042.4|109119.2|109042.5|109145.1|109045|109119.2|109032.8|19
1738805710000|2025-02-06 01:35:10|109122|109045.2|109135.1|109044.1|109139.9|109056.9|109122|109040.3|19
1738805720000|2025-02-06 01:35:20|109138.5|109045.8|109143.7|109060.4|109143.7|109060.4|109132.9|109043|17
1738805740000|2025-02-06 01:35:40|109140.3|109057|109140.5|109057.2|109140.5|109057.2|109136.7|109053.4|3
1738805750000|2025-02-06 01:35:50|109136.9|109053.7|109135.3|109054.3|109136.9|109055.7|109121.8|109034.9|17
1738805760000|2025-02-06 01:36:00||109046.7||109054.3||109054.3||109043.3|4
1738805770000|2025-02-06 01:36:10|109138.7|109057.7|109126.7|109035.1|109138.7|109057.7|109126.7|109035.1|4
1738805780000|2025-02-06 01:36:20|109127.7|109046.8|109125.2|109048.5|109128.6|109051|109123.4|109035.1|12
1738805790000|2025-02-06 01:36:30|109125.3|109048.7|109133.9|109052.3|109133.9|109052.3|109125.3|109040.7|11
1738805800000|2025-02-06 01:36:40|109141.1|109059.5|109135.8|109058.9|109141.1|109059.5|109132.5|109039.7|15
1738805810000|2025-02-06 01:36:50|109142.1|109059.1|109138.7|109055.5|109142.4|109059.1|109138.7|109044.5|5
1738805820000|2025-02-06 01:37:00|109133.7|109061.4|109130.9|109058.7|109133.7|109070.1|109120.1|109058.7|4
1738805830000|2025-02-06 01:37:10|109129.3|109056|109129.7|109057.5|109133.9|109061.6|109127.9|109056|10
1738805840000|2025-02-06 01:37:20|109136.3|109064.1|109128.6|109058.1|109136.3|109064.1|109128.6|109058.1|6
1738805850000|2025-02-06 01:37:30|109130.3|109055.5|109114.9|109064.9|109130.3|109066.1|109114.9|109055.5|9
1738805870000|2025-02-06 01:37:50|109121.8|109048.6|109117.3|109044.1|109121.8|109048.6|109117.3|109044.1|2
1738805880000|2025-02-06 01:38:00|109124|109048.1|109103.8|109053.8|109124|109065.2|109103.8|109045.1|24
1738805890000|2025-02-06 01:38:10|109103|109053|109103.8|109053.8|109104.8|109054.8|109102.8|109052.8|13
1738805900000|2025-02-06 01:38:20|109104.7|109054.7|109104.7|109054.7|109104.7|109054.7|109103.8|109053.8|3
1738805910000|2025-02-06 01:38:30|109103.8|109053.8|109106.1|109056.1|109110.9|109060.9|109103.8|109053.8|8
1738805920000|2025-02-06 01:38:40|109106.9|109056.9|109130.4|109059.9|109133.5|109065.8|109106.9|109041.1|16
1738805930000|2025-02-06 01:38:50|109118.2|109068.2|109132.1|109061.5|109132.1|109069.3|109118.2|109057.2|5
1738805940000|2025-02-06 01:39:00|109129.5|109058.9|109109.8|109059.8|109129.5|109068.4|109106.6|109041.9|21
1738805950000|2025-02-06 01:39:10|109112.6|109062.6|109106.5|109056.5|109112.6|109062.6|109103.3|109053.3|11
1738805960000|2025-02-06 01:39:20|109107.7|109057.7|109115.9|109065.9|109131.9|109068.8|109107|109057|17
1738805970000|2025-02-06 01:39:30|109118.8|109068.8|109116.6|109066.6|109129.5|109070.3|109112|109056.6|12
1738805980000|2025-02-06 01:39:40|109121.3|109071.3|109115.3|109065.3|109121.3|109071.3|109111.7|109042.8|13
1738805990000|2025-02-06 01:39:50|109112.4|109062.4|109108.8|109058.8|109123.9|109068.5|109105.6|109044|29
1738806000000|2025-02-06 01:40:00|109109.6|109059.6|109127.9|109057.3|109127.9|109066.8|109109.6|109042.5|15
1738806010000|2025-02-06 01:40:10|109116.8|109066.8|109127.4|109056.9|109132.9|109069.9|109116.3|109056.9|10
1738806020000|2025-02-06 01:40:20|109116.3|109066.3|109118.7|109068.7|109125.7|109068.8|109113.7|109049.2|9
1738806030000|2025-02-06 01:40:30|109134.7|109054.7|109131|109054.7|109134.7|109054.7|109131|109054.7|2
1738806040000|2025-02-06 01:40:40|109134.3|109053.1|109131.3|109051.4|109136.3|109054.7|109129|109051.4|6
1738806050000|2025-02-06 01:40:50|109129.7|109047.2|109132.9|109053|109132.9|109053|109125.5|109047.2|3
1738806060000|2025-02-06 01:41:00|109128.6|109048.6|109131.5|109049.8|109133|109054.7|109125.4|109040.4|28
1738806070000|2025-02-06 01:41:10|109127.1|109050.4|109122.9|109046.3|109133.5|109053.9|109122.1|109045.3|23
1738806080000|2025-02-06 01:41:20|109122.4|109045.2|109130.1|109049.9|109130.1|109049.9|109122.4|109045.2|5
1738806090000|2025-02-06 01:41:30|109133.8|109042.5|109128.1|109050.9|109133.8|109051.9|109128.1|109042.5|8
1738806100000|2025-02-06 01:41:40|109131.8|109051.9|109133|109054|109135.7|109054|109128.9|109049.5|7
1738806110000|2025-02-06 01:41:50|109136.3|109057.6|109139.4|109056.1|109139.9|109057.6|109134.4|109045.1|7
1738806120000|2025-02-06 01:42:00|109143|109059.7|109136.5|109056.7|109143|109059.7|109136.5|109056.7|3
1738806130000|2025-02-06 01:42:10|109143|109059.7|109142|109058.7|109146.4|109063.1|109142|109058.7|3
1738806140000|2025-02-06 01:42:20|109136.5|109064.2|109137.3|109065.1|109139.1|109066.9|109136.5|109064.2|3
1738806150000|2025-02-06 01:42:30|109142.7|109070.5|109142.9|109070.1|109142.9|109076.3|109126.3|109066.9|7
1738806160000|2025-02-06 01:42:40|109129.5|109079.5|109142.5|109069.6|109145.1|109079.5|109129.5|109066.6|6
1738806170000|2025-02-06 01:42:50|109139.7|109066.8|109142.5|109069.7|109145.7|109072.7|109139.7|109063.7|4
1738806180000|2025-02-06 01:43:00|109139.1|109066.3|109123.5|109073.5|109139.1|109073.5|109119.5|109050.4|17
1738806190000|2025-02-06 01:43:10|109120.4|109070.4|109116.1|109066.1|109134|109070.4|109116.1|109042.3|17
1738806200000|2025-02-06 01:43:20|109114.4|109064.4|109117.3|109067.3|109127.7|109072.9|109112.3|109048.1|10
1738806210000|2025-02-06 01:43:30|109113.3|109063.3|109107.5|109057.5|109121.3|109063.3|109105.3|109050|13
1738806220000|2025-02-06 01:43:40|109109|109059|109106.7|109056.7|109109|109059|109103.5|109053.5|10
1738806230000|2025-02-06 01:43:50|109105.4|109055.4|109108.9|109058.9|109108.9|109058.9|109105.4|109055.4|5
1738806240000|2025-02-06 01:44:00|109110.9|109060.9|109124.9|109054.1|109124.9|109061.5|109102.6|109027.9|13
1738806250000|2025-02-06 01:44:10|109120.7|109050.2|109106.5|109056.5|109120.7|109062.6|109105.6|109047.5|13
1738806260000|2025-02-06 01:44:20|109109.2|109059.2|109114.4|109064.4|109122.9|109067.7|109109.1|109035.7|12
1738806270000|2025-02-06 01:44:30|109122.1|109044.9|109133.2|109061|109133.2|109069.6|109119.6|109044.9|9
1738806280000|2025-02-06 01:44:40|109136.5|109064.3|109136.5|109064.3|109136.5|109064.3|109136.5|109064.3|1
1738806290000|2025-02-06 01:44:50|109133.5|109061.3|109133.5|109061.3|109133.5|109061.3|109133.5|109061.3|1
1738806310000|2025-02-06 01:45:10|109130.9|109058.6|109114.7|109064.7|109130.9|109064.7|109114.7|109044.5|8
1738806320000|2025-02-06 01:45:20|109126.7|109056.1|109114.7|109064.7|109126.7|109064.7|109114.7|109056.1|2
1738806330000|2025-02-06 01:45:30|109118.4|109068.4|109118.4|109068.4|109118.4|109068.4|109118.4|109068.4|1
1738806350000|2025-02-06 01:45:50|109131|109059.8|109133.6|109062.4|109133.6|109062.4|109131|109059.8|2
1738806360000|2025-02-06 01:46:00|109127.1|109044.9|109129.9|109059.4|109130.9|109065|109115|109044.9|8
1738806370000|2025-02-06 01:46:10|109127.1|109056.5|109114.7|109064.7|109130.4|109066.7|109114.7|109042.2|12
1738806390000|2025-02-06 01:46:30|109117.3|109067.3|109118.7|109068.7|109120.4|109070.4|109114.5|109064.5|5
1738806400000|2025-02-06 01:46:40|109115.9|109065.9|109115.1|109065.1|109118.3|109068.3|109110.4|109060.4|6
1738806410000|2025-02-06 01:46:50|109114.2|109064.2|109115.1|109065.1|109115.1|109065.1|109114.2|109064.2|4
1738806420000|2025-02-06 01:47:00|109114.2|109064.2|109114|109064|109131.5|109067.7|109111.4|109043.2|14
1738806430000|2025-02-06 01:47:10|109113.5|109063.5|109111.4|109061.4|109119.6|109065.6|109108.6|109039.7|13
1738806450000|2025-02-06 01:47:30|109113|109063|109112.2|109062.2|109113|109063|109112.2|109062.2|4
1738806460000|2025-02-06 01:47:40|109140|109048|109118.1|109068.1|109145|109070.1|109118.1|109048|7
1738806470000|2025-02-06 01:47:50|109115.6|109065.6|109115.7|109065.7|109125|109066.6|109112|109040.2|13
1738806480000|2025-02-06 01:48:00|109111.5|109061.5|109112.5|109062.5|109115.1|109065.1|109109.8|109059.8|6
1738806490000|2025-02-06 01:48:10|109110.9|109060.9|109105.4|109055.4|109110.9|109060.9|109105.4|109055.4|2
1738806500000|2025-02-06 01:48:20|109107.2|109057.2|109115.4|109065.4|109117.4|109067.4|109105.4|109055.4|9
1738806510000|2025-02-06 01:48:30|109114|109064|109111.8|109061.8|109129.9|109064.3|109108.3|109044.1|19
1738806520000|2025-02-06 01:48:40|109109.3|109059.3|109084.9|109034.9|109109.3|109059.3|109083.1|109033.1|17
1738806530000|2025-02-06 01:48:50|109088.8|109038.8|109087.2|109037.2|109088.8|109038.8|109086|109036|4
1738806540000|2025-02-06 01:49:00|109089.3|109039.3|109090.9|109040.9|109093.6|109043.6|109081.9|109031.9|19
1738806550000|2025-02-06 01:49:10|109089.7|109039.7|109090.2|109040.2|109093|109043|109082.8|109032.8|16
1738806560000|2025-02-06 01:49:20|109087.5|109037.5|109087.5|109037.5|109090.2|109040.2|109084.6|109034.6|7
1738806580000|2025-02-06 01:49:40|109086.2|109036.2|109086.3|109036.3|109086.3|109036.3|109084.3|109034.3|3
1738806600000|2025-02-06 01:50:00|109075.6|109025.6|109084.6|109034.6|109087.6|109037.6|109073.3|109023.3|10
1738806610000|2025-02-06 01:50:10|109087.7|109037.7|109100|109050|109102.4|109052.4|109087.7|109037.7|12
1738806630000|2025-02-06 01:50:30|109098|109048|109097.3|109047.3|109098.1|109048.1|109097.2|109047.2|5
1738806640000|2025-02-06 01:50:40|109094.6|109044.6|109098.1|109048.1|109098.1|109048.1|109094.6|109044.6|6
1738806650000|2025-02-06 01:50:50|109096.6|109046.6|109101.1|109051.1|109101.1|109051.1|109095.1|109045.1|9
1738806660000|2025-02-06 01:51:00|109103.6|109053.6|109105.3|109055.3|109105.3|109055.3|109103.6|109053.6|2
1738806670000|2025-02-06 01:51:10|109105.9|109055.9|109112.2|109062.2|109114.4|109064.4|109105.9|109055.9|13
1738806680000|2025-02-06 01:51:20|109113.5|109063.5|109119.6|109069.6|109119.6|109069.6|109112.2|109062.2|13
1738806690000|2025-02-06 01:51:30|109119.3|109069.3|109115.8|109065.8|109119.3|109069.3|109113.6|109063.6|9
1738806700000|2025-02-06 01:51:40|109117.3|109067.3|109120.1|109070.1|109120.1|109070.1|109117.3|109067.3|3
1738806710000|2025-02-06 01:51:50|109122|109072|109120.6|109070.6|109125.5|109075.5|109120.6|109070.6|11
1738806720000|2025-02-06 01:52:00|109122.9|109072.9|109120.6|109070.6|109122.9|109072.9|109118|109068|20
1738806730000|2025-02-06 01:52:10|109123.4|109073.4|109120|109070|109124|109074|109119.7|109069.7|12
1738806740000|2025-02-06 01:52:20|109118.3|109068.3|109117.3|109067.3|109124.5|109074.5|109115.1|109065.1|14
1738806750000|2025-02-06 01:52:30|109113.5|109063.5|109114.7|109064.7|109116.2|109066.2|109113|109063|8
1738806760000|2025-02-06 01:52:40|109113.5|109063.5|109117.1|109067.1|109117.1|109067.1|109113.2|109063.2|10
1738806770000|2025-02-06 01:52:50|109115.9|109065.9|109114.2|109064.2|109117.4|109067.4|109114.2|109064.2|4
1738806780000|2025-02-06 01:53:00|109112.4|109062.4|109113|109063|109116.2|109066.2|109110.3|109060.3|8
1738806790000|2025-02-06 01:53:10|109112.5|109062.5|109114.2|109064.2|109119.5|109069.5|109112.5|109062.5|13
1738806800000|2025-02-06 01:53:20|109114.7|109064.7|109100|109050|109125.2|109075.2|109099.8|109049.8|22
1738806810000|2025-02-06 01:53:30|109100.5|109050.5|109100.5|109050.5|109100.5|109050.5|109100|109050|3
1738806820000|2025-02-06 01:53:40|109100|109050|109100.5|109050.5|109100.5|109050.5|109100|109050|2
1738806830000|2025-02-06 01:53:50|109102.7|109052.7|109102.8|109052.8|109107|109057|109101|109051|12
1738806840000|2025-02-06 01:54:00|109100.6|109050.6|109085.8|109035.8|109100.6|109050.6|109085.2|109035.2|4
1738806850000|2025-02-06 01:54:10|109087.2|109037.2|109086.5|109036.5|109090.7|109040.7|109086.5|109036.5|3
1738806860000|2025-02-06 01:54:20|109089.2|109039.2|109088.1|109038.1|109089.2|109039.2|109081.1|109031.1|8
1738806870000|2025-02-06 01:54:30|109087.4|109037.4|109087.4|109037.4|109087.4|109037.4|109087.4|109037.4|1
1738806890000|2025-02-06 01:54:50|109086|109036|109089.5|109039.5|109089.5|109039.5|109086|109036|3
1738806900000|2025-02-06 01:55:00|109088.8|109038.8|109083.6|109033.6|109088.8|109038.8|109083.6|109033.6|6
1738806910000|2025-02-06 01:55:10|109081.5|109031.5|109080.7|109030.7|109081.5|109031.5|109079.3|109029.3|4
1738806920000|2025-02-06 01:55:20|109078.4|109028.4|109078.4|109028.4|109079.9|109029.9|109064.4|109014.4|29
1738806930000|2025-02-06 01:55:30|109076|109026|109065.8|109015.8|109078.6|109028.6|109065.8|109015.8|13
1738806940000|2025-02-06 01:55:40|109067.3|109017.3|109059.1|109009.1|109067.3|109017.3|109058.9|109008.9|7
1738806950000|2025-02-06 01:55:50|109058.4|109008.4|109057.7|109007.7|109062.3|109012.3|109055.3|109005.3|19
1738806960000|2025-02-06 01:56:00|109062.7|109012.7|109057|109007|109062.7|109012.7|109057|109007|2
1738806970000|2025-02-06 01:56:10|109057.7|109007.7|109058.8|109008.8|109062.4|109012.4|109057.7|109007.7|10
1738806980000|2025-02-06 01:56:20|109062.1|109012.1|109057.6|109007.6|109062.1|109012.1|109056.3|109006.3|8
1738806990000|2025-02-06 01:56:30|109059.7|109009.7|109055.3|109005.3|109062.4|109012.4|109053.3|109003.3|8
1738807000000|2025-02-06 01:56:40|109056.9|109006.9|109057.9|109007.9|109062.4|109012.4|109056.9|109006.9|3
1738807010000|2025-02-06 01:56:50|109061.1|109011.1|109064.3|109014.3|109064.3|109014.3|109058.1|109008.1|4
1738807020000|2025-02-06 01:57:00|109059.8|109009.8|109059.3|109009.3|109064.3|109014.3|109059.3|109009.3|6
1738807030000|2025-02-06 01:57:10|109064.3|109014.3|109062.3|109012.3|109064.3|109014.3|109058.8|109008.8|7
1738807040000|2025-02-06 01:57:20|109063.9|109013.9|109078.8|109028.8|109079.1|109029.1|109063.9|109013.9|8
1738807050000|2025-02-06 01:57:30|109078.1|109028.1|109081.5|109031.5|109081.5|109031.5|109078.1|109028.1|4
1738807060000|2025-02-06 01:57:40|109083.1|109033.1|109080.5|109030.5|109088.6|109038.6|109079.8|109029.8|8
1738807070000|2025-02-06 01:57:50|109073.2|109023.2|109073.6|109023.6|109073.6|109023.6|109071.1|109021.1|4
1738807090000|2025-02-06 01:58:10|109075.9|109025.9|109084.4|109034.4|109085.5|109035.5|109075.9|109025.9|3
1738807110000|2025-02-06 01:58:30|109082.8|109032.8|109073.3|109023.3|109083|109033|109073.3|109023.3|12
1738807130000|2025-02-06 01:58:50|109077.3|109027.3|109083.9|109033.9|109083.9|109033.9|109077.3|109027.3|2
1738807140000|2025-02-06 01:59:00|109082.4|109032.4|109073.9|109023.9|109082.4|109032.4|109073.6|109023.6|9
1738807150000|2025-02-06 01:59:10|109072.9|109022.9|109067.8|109017.8|109072.9|109022.9|109067.8|109017.8|9
1738807160000|2025-02-06 01:59:20|109067.1|109017.1|109064.7|109014.7|109067.1|109017.1|109061.8|109011.8|16
1738807170000|2025-02-06 01:59:30|109063|109013|109063.5|109013.5|109065|109015|109063|109013|5
1738807180000|2025-02-06 01:59:40|109062.8|109012.8|109060.9|109010.9|109062.8|109012.8|109060.9|109010.9|4
1738807190000|2025-02-06 01:59:50|109062.7|109012.7|109073|109023|109074.6|109024.6|109060.9|109010.9|5
1738807200000|2025-02-06 02:00:00|109080.2|109030.2|109084.4|109034.4|109085.4|109035.4|109080.2|109030.2|8
1738807210000|2025-02-06 02:00:10|109086.7|109036.7|109086.7|109036.7|109086.7|109036.7|109086.7|109036.7|1
1738807220000|2025-02-06 02:00:20|109085.2|109035.2|109085.4|109035.4|109085.4|109035.4|109085.2|109035.2|2
1738807230000|2025-02-06 02:00:30|109083.8|109033.8|109085.4|109035.4|109085.4|109035.4|109083.8|109033.8|2
1738807240000|2025-02-06 02:00:40|109087.2|109037.2|109085.7|109035.7|109090.2|109040.2|109085.4|109035.4|4
1738807250000|2025-02-06 02:00:50|109087.5|109037.5|109087.7|109037.7|109089.5|109039.5|109087.5|109037.5|3
1738807260000|2025-02-06 02:01:00|109090.7|109040.7|109087.5|109037.5|109092.3|109042.3|109087|109037|10
1738807270000|2025-02-06 02:01:10|109086.2|109036.2|109084.7|109034.7|109092|109042|109084.7|109034.7|7
1738807280000|2025-02-06 02:01:20|109089.9|109039.9|109089.5|109039.5|109089.9|109039.9|109085.2|109035.2|11
1738807290000|2025-02-06 02:01:30|109087.3|109037.3|109085.2|109035.2|109089.5|109039.5|109085.2|109035.2|8
1738807300000|2025-02-06 02:01:40|109087.2|109037.2|109084.5|109034.5|109090.1|109040.1|109084.3|109034.3|14
1738807310000|2025-02-06 02:01:50|109086.3|109036.3|109085.3|109035.3|109090|109040|109084.5|109034.5|4
1738807320000|2025-02-06 02:02:00|109086|109036|109090|109040|109092.3|109042.3|109086|109036|8
1738807330000|2025-02-06 02:02:10|109088.5|109038.5|109088.3|109038.3|109091.5|109041.5|109088.3|109038.3|3
1738807340000|2025-02-06 02:02:20|109091.5|109041.5|109088|109038|109091.5|109041.5|109088|109038|7
1738807350000|2025-02-06 02:02:30|109086.2|109036.2|109085.4|109035.4|109090.1|109040.1|109085.2|109035.2|4
1738807360000|2025-02-06 02:02:40|109087.2|109037.2|109087.5|109037.5|109089|109039|109087.2|109037.2|3
1738807380000|2025-02-06 02:03:00|109085|109035|109085.5|109035.5|109090.2|109040.2|109085|109035|5
1738807390000|2025-02-06 02:03:10|109089.2|109039.2|109085.5|109035.5|109089.2|109039.2|109085.5|109035.5|12
1738807400000|2025-02-06 02:03:20|109087.5|109037.5|109085.2|109035.2|109087.5|109037.5|109085.2|109035.2|2
1738807410000|2025-02-06 02:03:30|109083.3|109033.3|109069.4|109019.4|109083.3|109033.3|109061.9|109011.9|11
1738807420000|2025-02-06 02:03:40|109061.6|109011.6|109059|109009|109061.6|109011.6|109058.3|109008.3|4
1738807430000|2025-02-06 02:03:50|109058.3|109008.3|109060.9|109010.9|109062.9|109012.9|109058.3|109008.3|8
1738807440000|2025-02-06 02:04:00|109059.2|109009.2|109077.4|109027.4|109079.8|109029.8|109059.2|109009.2|9
1738807450000|2025-02-06 02:04:10|109078.1|109028.1|109078.1|109028.1|109078.1|109028.1|109078.1|109028.1|1
1738807460000|2025-02-06 02:04:20|109079.6|109029.6|109082|109032|109082.7|109032.7|109079.6|109029.6|3
1738807470000|2025-02-06 02:04:30|109080.3|109030.3|109080.3|109030.3|109080.3|109030.3|109080.3|109030.3|1
1738807490000|2025-02-06 02:04:50|109079.6|109029.6|109079.6|109029.6|109079.6|109029.6|109079.6|109029.6|1
1738807500000|2025-02-06 02:05:00|109083.5|109033.5|109081.5|109031.5|109083.5|109033.5|109081.5|109031.5|2
1738807520000|2025-02-06 02:05:20|109084.5|109034.5|109083.9|109033.9|109085.9|109035.9|109083|109033|7
1738807530000|2025-02-06 02:05:30|109085.6|109035.6|109083.6|109033.6|109087.3|109037.3|109083.6|109033.6|5
1738807540000|2025-02-06 02:05:40|109085.2|109035.2|109083.6|109033.6|109089|109039|109083.6|109033.6|10
1738807550000|2025-02-06 02:05:50|109088.6|109038.6|109085.5|109035.5|109088.6|109038.6|109083.9|109033.9|5
1738807560000|2025-02-06 02:06:00|109083.8|109033.8|109083.8|109033.8|109083.8|109033.8|109083.8|109033.8|1
1738807570000|2025-02-06 02:06:10|109082.2|109032.2|109081.7|109031.7|109085.5|109035.5|109081.7|109031.7|3
1738807580000|2025-02-06 02:06:20|109082.5|109032.5|109081|109031|109087|109037|109081|109031|5
1738807590000|2025-02-06 02:06:30|109079.4|109029.4|109060.3|109010.3|109079.4|109029.4|109060.3|109010.3|12
1738807600000|2025-02-06 02:06:40|109058.7|109008.7|109057.1|109007.1|109061.9|109011.9|109056.6|109006.6|6
1738807610000|2025-02-06 02:06:50|109060.6|109010.6|109057.8|109007.8|109060.6|109010.6|109057.1|109007.1|3
1738807620000|2025-02-06 02:07:00|109062.4|109012.4|109059.6|109009.6|109062.4|109012.4|109057.8|109007.8|3
1738807640000|2025-02-06 02:07:20|109062.9|109012.9|109060.4|109010.4|109062.9|109012.9|109059.9|109009.9|5
1738807650000|2025-02-06 02:07:30|109059.6|109009.6|109057.8|109007.8|109059.6|109009.6|109057.8|109007.8|2
1738807660000|2025-02-06 02:07:40|109059.5|109009.5|109059.2|109009.2|109064.2|109014.2|109059.2|109009.2|7
1738807670000|2025-02-06 02:07:50|109059.5|109009.5|109060.2|109010.2|109060.2|109010.2|109059.5|109009.5|2
1738807680000|2025-02-06 02:08:00|109064|109014|109064|109014|109064|109014|109064|109014|1
1738807690000|2025-02-06 02:08:10|109065.7|109015.7|109058.5|109008.5|109065.7|109015.7|109056.3|109006.3|7
1738807700000|2025-02-06 02:08:20|109058.3|109008.3|109058.3|109008.3|109058.3|109008.3|109058.3|109008.3|1
1738807710000|2025-02-06 02:08:30|109060.6|109010.6|109058.7|109008.7|109061.4|109011.4|109058.7|109008.7|4
1738807720000|2025-02-06 02:08:40|109059.2|109009.2|109059.2|109009.2|109059.2|109009.2|109059.2|109009.2|1
1738807730000|2025-02-06 02:08:50|109062|109012|109061|109011|109062.6|109012.6|109059.2|109009.2|5
1738807740000|2025-02-06 02:09:00|109065.2|109015.2|109061|109011|109065.2|109015.2|109061|109011|2
1738807750000|2025-02-06 02:09:10|109064|109014|109061|109011|109064|109014|109061|109011|2
1738807760000|2025-02-06 02:09:20|109064.1|109014.1|109061.6|109011.6|109064.1|109014.1|109061.6|109011.6|2
1738807770000|2025-02-06 02:09:30|109054.9|109004.9|109058.7|109008.7|109063.3|109013.3|109054.9|109004.9|6
1738807780000|2025-02-06 02:09:40|109062|109012|109058.5|109008.5|109062|109012|109058.5|109008.5|4
1738807800000|2025-02-06 02:10:00|109057.8|109007.8|109047.9|108997.9|109072|109008.7|109041|108991|18
1738807810000|2025-02-06 02:10:10|109048.7|108998.7|109056.3|109006.3|109063.1|109013.1|109041.7|108991.7|15
1738807820000|2025-02-06 02:10:20|109057.9|109007.9|109054.8|109004.8|109061.2|109011.2|109054.8|109004.8|7
1738807830000|2025-02-06 02:10:30|109058.6|109008.6|109058.6|109008.6|109058.6|109008.6|109058.6|109008.6|1
1738807860000|2025-02-06 02:11:00|109055|109005|109059.4|109009.4|109063.5|109013.5|109055|109005|8
1738807870000|2025-02-06 02:11:10|109061.4|109011.4|109059|109009|109064.8|109014.8|109059|109009|9
1738807880000|2025-02-06 02:11:20|109062|109012|109057.9|109007.9|109062|109012|109056.3|109006.3|5
1738807890000|2025-02-06 02:11:30|109059.5|109009.5|109054.7|109004.7|109059.5|109009.5|109051.4|109001.4|5
1738807900000|2025-02-06 02:11:40|109056.3|109006.3|109056.3|109006.3|109056.3|109006.3|109056.3|109006.3|1
1738807930000|2025-02-06 02:12:10|109091.1|108975.1|109063|109013|109091.1|109013|109059.5|108974.9|6
1738807940000|2025-02-06 02:12:20|109065|109015|109063.5|109013.5|109065.5|109015.5|109063.5|109013.5|6
1738807950000|2025-02-06 02:12:30|109065.7|109015.7|109080.7|109030.7|109083.1|109033.1|109063.5|109013.5|8
1738807960000|2025-02-06 02:12:40|109084.2|109034.2|109103.4|109009.4|109103.4|109034.2|109081.3|109009.4|4
1738807970000|2025-02-06 02:12:50|109080.9|109004.7|109083.7|109033.7|109083.7|109033.7|109080.9|109004.7|5
1738807980000|2025-02-06 02:13:00|109085.4|109035.4|109087.3|109037.3|109089|109039|109085|109035|9
1738807990000|2025-02-06 02:13:10|109090.1|109040.1|109086.9|109036.9|109090.1|109040.1|109086.9|109036.9|2
1738808010000|2025-02-06 02:13:30|109088.6|109038.6|109087.3|109037.3|109089.2|109039.2|109087.1|109037.1|4
1738808020000|2025-02-06 02:13:40|109089|109039|109096.4|109046.4|109101.2|109051.2|109088.2|109038.2|15
1738808030000|2025-02-06 02:13:50|109098.9|109048.9|109095.9|109045.9|109098.9|109048.9|109095.7|109045.7|7
1738808040000|2025-02-06 02:14:00|109097.6|109047.6|109109.2|109059.2|109110|109060|109096|109046|10
1738808050000|2025-02-06 02:14:10|109110.2|109060.2|109109.5|109059.5|109112.2|109062.2|109109.2|109059.2|17
1738808080000|2025-02-06 02:14:40|109111.3|109061.3|109122|109072|109122.8|109072.8|109111.3|109061.3|15
1738808100000|2025-02-06 02:15:00|109128.1|109078.1|109125.9|109075.9|109133.5|109083.5|109119.8|109069.8|27
1738808110000|2025-02-06 02:15:10|109126.9|109076.9|109126.4|109076.4|109126.9|109076.9|109125.9|109075.9|5
1738808120000|2025-02-06 02:15:20|109126.9|109076.9|109128.4|109078.4|109128.4|109078.4|109126.9|109076.9|3
1738808130000|2025-02-06 02:15:30|109129.9|109079.9|109126.8|109076.8|109135.1|109085.1|109119.5|109069.5|15
1738808140000|2025-02-06 02:15:40|109127.3|109077.3|109133.5|109083.5|109133.7|109083.7|109125.9|109075.9|14
1738808150000|2025-02-06 02:15:50|109134.8|109084.8|109133.5|109083.5|109134.8|109084.8|109133.5|109083.5|4
1738808160000|2025-02-06 02:16:00|109135.1|109085.1|109139.7|109089.7|109142.9|109092.9|109135.1|109085.1|12
1738808170000|2025-02-06 02:16:10|109142.2|109092.2|109142|109092|109145.5|109095.5|109141.9|109091.9|19
1738808180000|2025-02-06 02:16:20|109140.5|109090.5|109140.5|109090.5|109141.6|109091.6|109138.5|109088.5|15
1738808190000|2025-02-06 02:16:30|109142.1|109092.1|109144.4|109094.4|109146|109096|109142.1|109092.1|3
1738808200000|2025-02-06 02:16:40|109142.7|109092.7|109146|109096|109146.3|109096.3|109142.7|109092.7|11
1738808210000|2025-02-06 02:16:50|109147.7|109097.7|109146.3|109096.3|109149.5|109099.5|109144|109094|12
1738808220000|2025-02-06 02:17:00|109146.5|109096.5|109157.8|109107.8|109160.3|109110.3|109146.5|109096.5|19
1738808230000|2025-02-06 02:17:10|109160.1|109110.1|109147.3|109097.3|109160.1|109110.1|109147.3|109097.3|9
1738808240000|2025-02-06 02:17:20|109146.1|109096.1|109147|109097|109148.1|109098.1|109144.3|109094.3|15
1738808250000|2025-02-06 02:17:30|109146.2|109096.2|109144|109094|109147.5|109097.5|109144|109094|11
1738808260000|2025-02-06 02:17:40|109146.2|109096.2|109150.3|109100.3|109152.4|109102.4|109143.9|109093.9|13
1738808270000|2025-02-06 02:17:50|109148.8|109098.8|109156.3|109106.3|109156.3|109106.3|109148.8|109098.8|11
1738808280000|2025-02-06 02:18:00|109158|109108|109159|109109|109161.3|109111.3|109158|109108|5
1738808290000|2025-02-06 02:18:10|109160.7|109110.7|109161.2|109111.2|109163.4|109113.4|109160.7|109110.7|7
1738808300000|2025-02-06 02:18:20|109163.6|109113.6|109160.8|109110.8|109164.7|109114.7|109160.4|109110.4|10
1738808310000|2025-02-06 02:18:30|109154.7|109104.7|109156.8|109106.8|109166.2|109116.2|109154.7|109104.7|14
1738808320000|2025-02-06 02:18:40|109158.1|109108.1|109160.8|109110.8|109165.4|109115.4|109156.5|109106.5|12
1738808330000|2025-02-06 02:18:50|109162|109112|109162|109112|109162|109112|109162|109112|1
1738808340000|2025-02-06 02:19:00|109160.8|109110.8|109160.8|109110.8|109163.6|109113.6|109160.8|109110.8|10
1738808350000|2025-02-06 02:19:10|109162|109112|109158.6|109108.6|109162|109112|109158.1|109108.1|6
1738808360000|2025-02-06 02:19:20|109161.5|109111.5|109162.3|109112.3|109162.3|109112.3|109161.5|109111.5|2
1738808370000|2025-02-06 02:19:30|109160.2|109110.2|109152.6|109102.6|109162.2|109112.2|109152.6|109102.6|9
1738808380000|2025-02-06 02:19:40|109154.1|109104.1|109145.7|109095.7|109154.1|109104.1|109143.8|109093.8|6
1738808400000|2025-02-06 02:20:00|109146.4|109096.4|109146.2|109096.2|109147.2|109097.2|109146.2|109096.2|3
1738808410000|2025-02-06 02:20:10|109145.9|109095.9|109148.4|109098.4|109148.4|109098.4|109145.5|109095.5|6
1738808420000|2025-02-06 02:20:20|109149|109099|109153.4|109103.4|109157|109107|109149|109099|14
1738808430000|2025-02-06 02:20:30|109154.2|109104.2|109153.8|109103.8|109154.7|109104.7|109151.1|109101.1|23
1738808440000|2025-02-06 02:20:40|109152.6|109102.6|109153.8|109103.8|109153.8|109103.8|109152.6|109102.6|10
1738808450000|2025-02-06 02:20:50|109152.6|109102.6|109153.8|109103.8|109153.8|109103.8|109152.6|109102.6|2
1738808460000|2025-02-06 02:21:00|109158.6|109108.6|109161.2|109111.2|109162.2|109112.2|109158.6|109108.6|6
1738808470000|2025-02-06 02:21:10|109162.9|109112.9|109164.6|109114.6|109166.5|109116.5|109160.9|109110.9|15
1738808480000|2025-02-06 02:21:20|109166.3|109116.3|109160|109110|109166.3|109116.3|109160|109110|9
1738808500000|2025-02-06 02:21:40|109162.1|109112.1|109160.4|109110.4|109163.2|109113.2|109159.9|109109.9|7
1738808510000|2025-02-06 02:21:50|109159.1|109109.1|109160.1|109110.1|109160.6|109110.6|109157.3|109107.3|13
1738808520000|2025-02-06 02:22:00|109158.3|109108.3|109167.3|109117.3|109167.3|109117.3|109155.9|109105.9|18
1738808530000|2025-02-06 02:22:10|109169.1|109119.1|109169.1|109119.1|109169.1|109119.1|109169.1|109119.1|1
1738808540000|2025-02-06 02:22:20|109170.8|109120.8|109169.1|109119.1|109170.8|109120.8|109169.1|109119.1|2
1738808550000|2025-02-06 02:22:30|109165|109115|109169.1|109119.1|109170.8|109120.8|109165|109115|6
1738808560000|2025-02-06 02:22:40|109171.2|109121.2|109171.5|109121.5|109171.5|109121.5|109169.8|109119.8|6
1738808570000|2025-02-06 02:22:50|109175.3|109125.3|109176.3|109126.3|109177.3|109127.3|109175.3|109125.3|11
1738808580000|2025-02-06 02:23:00|109175|109125|109179.3|109129.3|109183.1|109133.1|109175|109125|10
1738808590000|2025-02-06 02:23:10|109180.9|109130.9|109191.8|109141.8|109192.7|109142.7|109180.9|109130.9|8
1738808600000|2025-02-06 02:23:20|109191.1|109141.1|109191.1|109141.1|109191.1|109141.1|109191.1|109141.1|1
1738808610000|2025-02-06 02:23:30|109193.3|109143.3|109192.7|109142.7|109194.4|109144.4|109189.6|109139.6|9
1738808620000|2025-02-06 02:23:40|109191.2|109141.2|109191.2|109141.2|109191.2|109141.2|109191.2|109141.2|1
1738808630000|2025-02-06 02:23:50|109192.9|109142.9|109191.1|109141.1|109192.9|109142.9|109191.1|109141.1|2
1738808640000|2025-02-06 02:24:00|109192.9|109142.9|109191.3|109141.3|109192.9|109142.9|109191.3|109141.3|2
1738808670000|2025-02-06 02:24:30|109190.5|109140.5|109197.4|109147.4|109197.4|109147.4|109190.5|109140.5|5
1738808680000|2025-02-06 02:24:40|109200.7|109150.7|109198.7|109148.7|109200.7|109150.7|109198.7|109148.7|2
1738808690000|2025-02-06 02:24:50|109200.2|109150.2|109202.5|109152.5|109202.5|109152.5|109200.2|109150.2|4
1738808700000|2025-02-06 02:25:00|109204.2|109154.2|109199.6|109149.6|109205.2|109155.2|109199.6|109149.6|6
1738808730000|2025-02-06 02:25:30|109199|109149|109199|109149|109199|109149|109199|109149|1
1738808740000|2025-02-06 02:25:40|109201.6|109151.6|109197.5|109147.5|109201.6|109151.6|109197.5|109147.5|4
1738808750000|2025-02-06 02:25:50|109196.2|109146.2|109197.5|109147.5|109199|109149|109196.2|109146.2|3
1738808770000|2025-02-06 02:26:10|109199.7|109149.7|109197.6|109147.6|109199.7|109149.7|109197.6|109147.6|2
1738808780000|2025-02-06 02:26:20|109199.1|109149.1|109202.1|109152.1|109202.1|109152.1|109199.1|109149.1|2
1738808790000|2025-02-06 02:26:30|109201.4|109151.4|109196.2|109146.2|109201.4|109151.4|109196.2|109146.2|8
1738808800000|2025-02-06 02:26:40|109195|109145|109194.4|109144.4|109196.6|109146.6|109192.7|109142.7|8
1738808810000|2025-02-06 02:26:50|109196.1|109146.1|109198|109148|109198.8|109148.8|109196.1|109146.1|3
1738808840000|2025-02-06 02:27:20|109199|109149|109199|109149|109199|109149|109199|109149|1
1738808850000|2025-02-06 02:27:30|109199.8|109149.8|109202.5|109152.5|109204.2|109154.2|109199.8|109149.8|5
1738808860000|2025-02-06 02:27:40|109201.7|109151.7|109198.4|109148.4|109203.4|109153.4|109196.7|109146.7|8
1738808870000|2025-02-06 02:27:50|109199.7|109149.7|109199.7|109149.7|109200.7|109150.7|109199.7|109149.7|5
1738808880000|2025-02-06 02:28:00|109198.1|109148.1|109197.7|109147.7|109200.6|109150.6|109197.7|109147.7|10
1738808890000|2025-02-06 02:28:10|109199.5|109149.5|109201.2|109151.2|109203.5|109153.5|109199|109149|6
1738808900000|2025-02-06 02:28:20|109202.9|109152.9|109201.2|109151.2|109202.9|109152.9|109201.2|109151.2|3
1738808910000|2025-02-06 02:28:30|109203.5|109153.5|109201|109151|109203.5|109153.5|109199.3|109149.3|4
1738808920000|2025-02-06 02:28:40|109202.5|109152.5|109201.5|109151.5|109202.5|109152.5|109201.5|109151.5|2
1738808940000|2025-02-06 02:29:00|109202|109152|109202|109152|109202|109152|109202|109152|1
1738808950000|2025-02-06 02:29:10|109200.5|109150.5|109198.9|109148.9|109200.5|109150.5|109198.9|109148.9|2
1738808970000|2025-02-06 02:29:30|109200.6|109150.6|109199.7|109149.7|109200.6|109150.6|109199.7|109149.7|2
1738808980000|2025-02-06 02:29:40|109199.4|109149.4|109195.7|109145.7|109199.4|109149.4|109195.7|109145.7|2
1738808990000|2025-02-06 02:29:50|109196.7|109146.7|109198.7|109148.7|109198.7|109148.7|109196.7|109146.7|3
1738809000000|2025-02-06 02:30:00|109197.4|109147.4|109195.7|109145.7|109197.4|109147.4|109195.7|109145.7|2
1738809010000|2025-02-06 02:30:10|109196.9|109146.9|109195.7|109145.7|109196.9|109146.9|109195.7|109145.7|2
1738809020000|2025-02-06 02:30:20|109200|109150|109201.4|109151.4|109202.4|109152.4|109200|109150|5
1738809030000|2025-02-06 02:30:30|109203.1|109153.1|109204.7|109154.7|109206|109156|109200.4|109150.4|11
1738809040000|2025-02-06 02:30:40|109205|109155|109203.5|109153.5|109205.1|109155.1|109203|109153|7
1738809050000|2025-02-06 02:30:50|109204.7|109154.7|109206.3|109156.3|109206.5|109156.5|109204.7|109154.7|4
1738809060000|2025-02-06 02:31:00|109204.6|109154.6|109204.1|109154.1|109204.6|109154.6|109203.8|109153.8|4
1738809080000|2025-02-06 02:31:20|109206.1|109156.1|109203.9|109153.9|109206.1|109156.1|109203.9|109153.9|2
1738809090000|2025-02-06 02:31:30|109203.5|109153.5|109201|109151|109203.5|109153.5|109193.6|109143.6|11
1738809100000|2025-02-06 02:31:40|109200.5|109150.5|109199.2|109149.2|109200.5|109150.5|109197.5|109147.5|6
1738809110000|2025-02-06 02:31:50|109199.7|109149.7|109199.9|109149.9|109201.2|109151.2|109196.3|109146.3|11
1738809120000|2025-02-06 02:32:00|109200.7|109150.7|109199.9|109149.9|109200.7|109150.7|109199.9|109149.9|6
1738809130000|2025-02-06 02:32:10|109201.7|109151.7|109203.1|109153.1|109203.9|109153.9|109201.7|109151.7|3
1738809140000|2025-02-06 02:32:20|109205.9|109155.9|109203.4|109153.4|109206.5|109156.5|109202.6|109152.6|9
1738809150000|2025-02-06 02:32:30|109204.9|109154.9|109207.1|109157.1|109207.1|109157.1|109203.1|109153.1|7
1738809160000|2025-02-06 02:32:40|109206.6|109156.6|109204.6|109154.6|109206.6|109156.6|109204.6|109154.6|9
1738809170000|2025-02-06 02:32:50|109206.4|109156.4|109205.5|109155.5|109206.4|109156.4|109202.9|109152.9|5
1738809180000|2025-02-06 02:33:00|109207.7|109157.7|109203.6|109153.6|109207.7|109157.7|109203.6|109153.6|11
1738809200000|2025-02-06 02:33:20|109203.1|109153.1|109198.2|109148.2|109203.1|109153.1|109198.2|109148.2|4
1738809210000|2025-02-06 02:33:30|109197.7|109147.7|109197.7|109147.7|109197.7|109147.7|109197.7|109147.7|1
1738809220000|2025-02-06 02:33:40|109196|109146|109197.6|109147.6|109197.6|109147.6|109190.8|109140.8|5
1738809240000|2025-02-06 02:34:00|109199.3|109149.3|109199.6|109149.6|109203.5|109153.5|109197.6|109147.6|7
1738809250000|2025-02-06 02:34:10|109199.4|109149.4|109201.2|109151.2|109201.2|109151.2|109199.4|109149.4|2
1738809270000|2025-02-06 02:34:30|109196.7|109146.7|109197.7|109147.7|109199.3|109149.3|109196.7|109146.7|4
1738809280000|2025-02-06 02:34:40|109199.9|109149.9|109201.5|109151.5|109201.5|109151.5|109199.9|109149.9|2
1738809290000|2025-02-06 02:34:50|109200.8|109150.8|109200.8|109150.8|109202.6|109152.6|109200.7|109150.7|4
1738809300000|2025-02-06 02:35:00|109204.3|109154.3|109203.5|109153.5|109207.4|109157.4|109202.7|109152.7|5
1738809310000|2025-02-06 02:35:10|109205|109155|109207.9|109157.9|109214.3|109164.3|109204.1|109154.1|15
1738809320000|2025-02-06 02:35:20|109205.9|109155.9|109209|109159|109209.7|109159.7|109205.9|109155.9|16
1738809330000|2025-02-06 02:35:30|109206.2|109156.2|109208.9|109158.9|109211.4|109161.4|109206.2|109156.2|21
1738809340000|2025-02-06 02:35:40|109206.7|109156.7|109207.2|109157.2|109208.9|109158.9|109206.7|109156.7|13
1738809350000|2025-02-06 02:35:50|109208.7|109158.7|109204.4|109154.4|109208.7|109158.7|109202.5|109152.5|11
1738809360000|2025-02-06 02:36:00|109205.1|109155.1|109208.8|109158.8|109210.3|109160.3|109205.1|109155.1|9
1738809370000|2025-02-06 02:36:10|109212.5|109162.5|109212.5|109162.5|109213.8|109163.8|109209.8|109159.8|7
1738809380000|2025-02-06 02:36:20|109214.3|109164.3|109225.3|109175.3|109227.3|109177.3|109213.3|109163.3|10
1738809400000|2025-02-06 02:36:40|109223.6|109173.6|109219|109169|109223.6|109173.6|109217|109167|8
1738809420000|2025-02-06 02:37:00|109216.6|109166.6|109219.2|109169.2|109219.2|109169.2|109216.6|109166.6|2
1738809440000|2025-02-06 02:37:20|109221.8|109171.8|109226.6|109176.6|109226.6|109176.6|109221.8|109171.8|3
1738809450000|2025-02-06 02:37:30|109225|109175|109224.9|109174.9|109225|109175|109222.7|109172.7|3
1738809460000|2025-02-06 02:37:40|109223|109173|109223|109173|109224.2|109174.2|109223|109173|3
1738809470000|2025-02-06 02:37:50|109224.6|109174.6|109224.6|109174.6|109224.6|109174.6|109224.6|109174.6|1
1738809480000|2025-02-06 02:38:00|109227|109177|109226.6|109176.6|109230.3|109180.3|109226.6|109176.6|7
1738809490000|2025-02-06 02:38:10|109228.2|109178.2|109231.2|109181.2|109231.2|109181.2|109228.2|109178.2|3
1738809500000|2025-02-06 02:38:20|109229.4|109179.4|109226.6|109176.6|109229.4|109179.4|109223.4|109173.4|4
1738809510000|2025-02-06 02:38:30|109227.9|109177.9|109227.9|109177.9|109227.9|109177.9|109226.6|109176.6|3
1738809530000|2025-02-06 02:38:50|109226.6|109176.6|109228.3|109178.3|109228.3|109178.3|109226.6|109176.6|2
1738809550000|2025-02-06 02:39:10|109229.6|109179.6|109228.3|109178.3|109229.6|109179.6|109228.3|109178.3|5
1738809560000|2025-02-06 02:39:20|109230|109180|109230|109180|109230|109180|109230|109180|1
1738809570000|2025-02-06 02:39:30|109228.4|109178.4|109225.8|109175.8|109228.4|109178.4|109224|109174|4
1738809580000|2025-02-06 02:39:40|109224.1|109174.1|109214.3|109164.3|109224.1|109174.1|109214.3|109164.3|10
1738809590000|2025-02-06 02:39:50|109211.3|109161.3|109203.1|109153.1|109211.3|109161.3|109203.1|109153.1|4
1738809600000|2025-02-06 02:40:00|109204.9|109154.9|109204.9|109154.9|109204.9|109154.9|109204.9|109154.9|1
1738809610000|2025-02-06 02:40:10|109206.4|109156.4|109204.4|109154.4|109206.4|109156.4|109204.4|109154.4|2
1738809630000|2025-02-06 02:40:30|109206.4|109156.4|109203.5|109153.5|109206.4|109156.4|109203.5|109153.5|3
1738809650000|2025-02-06 02:40:50|109207|109157|109202.5|109152.5|109207|109157|109202.5|109152.5|4
1738809660000|2025-02-06 02:41:00|109203.9|109153.9|109205.6|109155.6|109205.6|109155.6|109203.9|109153.9|2
1738809670000|2025-02-06 02:41:10|109208.6|109158.6|109220.1|109170.1|109220.1|109170.1|109205.3|109155.3|11
1738809690000|2025-02-06 02:41:30|109221.7|109171.7|109221.7|109171.7|109221.7|109171.7|109221.7|109171.7|1
1738809700000|2025-02-06 02:41:40|109223.5|109173.5|109224.6|109174.6|109228.2|109178.2|109223.5|109173.5|5
1738809710000|2025-02-06 02:41:50|109223|109173|109208.6|109158.6|109223|109173|109207.5|109157.5|8
1738809720000|2025-02-06 02:42:00|109210.2|109160.2|109211|109161|109213.3|109163.3|109210.2|109160.2|4
1738809730000|2025-02-06 02:42:10|109212.9|109162.9|109209.6|109159.6|109215.6|109165.6|109209.6|109159.6|5
1738809740000|2025-02-06 02:42:20|109211.7|109161.7|109213.7|109163.7|109214.5|109164.5|109211.7|109161.7|3
1738809760000|2025-02-06 02:42:40|109215.3|109165.3|109211.1|109161.1|109215.3|109165.3|109211.1|109161.1|4
1738809770000|2025-02-06 02:42:50|109211.4|109161.4|109212.4|109162.4|109212.4|109162.4|109211.4|109161.4|3
1738809780000|2025-02-06 02:43:00|109214.2|109164.2|109223.2|109173.2|109223.2|109173.2|109214.2|109164.2|10
1738809800000|2025-02-06 02:43:20|109221.4|109171.4|109217.6|109167.6|109221.4|109171.4|109217.6|109167.6|2
1738809810000|2025-02-06 02:43:30|109219.3|109169.3|109217.5|109167.5|109219.3|109169.3|109214.2|109164.2|12
1738809820000|2025-02-06 02:43:40|109219.9|109169.9|109218.4|109168.4|109223|109173|109218.4|109168.4|6
1738809830000|2025-02-06 02:43:50|109216.8|109166.8|109217.6|109167.6|109217.6|109167.6|109212.7|109162.7|12
1738809840000|2025-02-06 02:44:00|109215.4|109165.4|109215.6|109165.6|109217.3|109167.3|109214.3|109164.3|4
1738809850000|2025-02-06 02:44:10|109214.3|109164.3|109215.6|109165.6|109215.6|109165.6|109214.3|109164.3|2
1738809860000|2025-02-06 02:44:20|109217.7|109167.7|109217.7|109167.7|109217.7|109167.7|109217.7|109167.7|1
1738809870000|2025-02-06 02:44:30|109219.2|109169.2|109209.5|109159.5|109219.2|109169.2|109209.5|109159.5|8
1738809880000|2025-02-06 02:44:40|109208.8|109158.8|109208.3|109158.3|109209.1|109159.1|109205.2|109155.2|6
1738809890000|2025-02-06 02:44:50|109207|109157|109206.3|109156.3|109207|109157|109206.3|109156.3|2
1738809900000|2025-02-06 02:45:00|109204.7|109154.7|109205.8|109155.8|109207.8|109157.8|109204.7|109154.7|6
1738809910000|2025-02-06 02:45:10|109208.5|109158.5|109204.1|109154.1|109208.5|109158.5|109204.1|109154.1|4
1738809920000|2025-02-06 02:45:20|109203.4|109153.4|109205|109155|109205|109155|109203.4|109153.4|2
1738809930000|2025-02-06 02:45:30|109203.2|109153.2|109201.7|109151.7|109204.2|109154.2|109200.4|109150.4|6
1738809940000|2025-02-06 02:45:40|109202.5|109152.5|109197.4|109147.4|109202.5|109152.5|109192.1|109142.1|11
1738809950000|2025-02-06 02:45:50|109194.4|109144.4|109191.9|109141.9|109198.4|109148.4|109191.9|109141.9|8
1738809960000|2025-02-06 02:46:00|109190.2|109140.2|109200.7|109150.7|109200.7|109150.7|109190.2|109140.2|3
1738809970000|2025-02-06 02:46:10|109201.2|109151.2|109202.9|109152.9|109202.9|109152.9|109201.2|109151.2|2
1738809980000|2025-02-06 02:46:20|109201.2|109151.2|109200.8|109150.8|109201.2|109151.2|109197.7|109147.7|8
1738809990000|2025-02-06 02:46:30|109199.8|109149.8|109200.2|109150.2|109204.6|109154.6|109199.8|109149.8|7
1738810000000|2025-02-06 02:46:40|109200.7|109150.7|109200.2|109150.2|109200.7|109150.7|109200.2|109150.2|2
1738810030000|2025-02-06 02:47:10|109201|109151|109202.3|109152.3|109202.3|109152.3|109201|109151|3
1738810040000|2025-02-06 02:47:20|109205.2|109155.2|109205.2|109155.2|109205.2|109155.2|109205.2|109155.2|1
1738810050000|2025-02-06 02:47:30|109206.8|109156.8|109220.3|109170.3|109220.3|109170.3|109206.8|109156.8|8
1738810070000|2025-02-06 02:47:50|109218.7|109168.7|109224|109174|109224|109174|109216.7|109166.7|8
1738810090000|2025-02-06 02:48:10|109220.4|109170.4|109220.7|109170.7|109220.7|109170.7|109219.9|109169.9|3
1738810100000|2025-02-06 02:48:20|109219.9|109169.9|109205.2|109155.2|109219.9|109169.9|109205.2|109155.2|9
1738810130000|2025-02-06 02:48:50|109203.5|109153.5|109205.3|109155.3|109205.3|109155.3|109203.5|109153.5|2
1738810140000|2025-02-06 02:49:00|109201.3|109151.3|109203|109153|109203|109153|109201.3|109151.3|2
1738810150000|2025-02-06 02:49:10|109200.2|109150.2|109197.4|109147.4|109200.9|109150.9|109193.7|109143.7|19
1738810160000|2025-02-06 02:49:20|109198.9|109148.9|109198.2|109148.2|109198.9|109148.9|109198.2|109148.2|2
1738810170000|2025-02-06 02:49:30|109199.9|109149.9|109198.7|109148.7|109199.9|109149.9|109197.9|109147.9|6
1738810180000|2025-02-06 02:49:40|109197.9|109147.9|109196.3|109146.3|109197.9|109147.9|109196.3|109146.3|2
1738810190000|2025-02-06 02:49:50|109197.1|109147.1|109195.5|109145.5|109197.1|109147.1|109195.5|109145.5|5
1738810210000|2025-02-06 02:50:10|109197.5|109147.5|109197.5|109147.5|109197.5|109147.5|109197.5|109147.5|1
1738810220000|2025-02-06 02:50:20|109227.4|109111.4|109198.9|109148.9|109228.8|109148.9|109198.9|109111.2|4
1738810230000|2025-02-06 02:50:30|109195.8|109145.8|109195.8|109145.8|109195.8|109145.8|109195.8|109145.8|1
1738810240000|2025-02-06 02:50:40|109196.7|109146.7|109191|109141|109196.7|109146.7|109191|109141|4
1738810250000|2025-02-06 02:50:50|109187.3|109137.3|109186.5|109136.5|109189.2|109139.2|109183.6|109133.6|12
1738810260000|2025-02-06 02:51:00|109187.5|109137.5|109187.5|109137.5|109187.5|109137.5|109187.5|109137.5|1
1738810270000|2025-02-06 02:51:10|109190.9|109140.9|109191.6|109141.6|109191.6|109141.6|109189|109139|4
1738810290000|2025-02-06 02:51:30|109189.6|109139.6|109184.2|109134.2|109189.6|109139.6|109181.4|109131.4|7
1738810300000|2025-02-06 02:51:40|109186.7|109136.7|109187|109137|109187.5|109137.5|109185.2|109135.2|7
1738810310000|2025-02-06 02:51:50|109187.8|109137.8|109187.2|109137.2|109189.6|109139.6|109187.2|109137.2|4
1738810320000|2025-02-06 02:52:00|109186.2|109136.2|109184.6|109134.6|109186.2|109136.2|109184.1|109134.1|3
1738810330000|2025-02-06 02:52:10|109181.1|109131.1|109181.1|109131.1|109181.1|109131.1|109179.8|109129.8|3
1738810340000|2025-02-06 02:52:20|109183.6|109133.6|109185.4|109135.4|109185.4|109135.4|109179.8|109129.8|5
1738810350000|2025-02-06 02:52:30|109188.7|109138.7|109187.7|109137.7|109189|109139|109186.2|109136.2|4
1738810360000|2025-02-06 02:52:40|109186.2|109136.2|109180.8|109130.8|109187.7|109137.7|109178.8|109128.8|13
1738810370000|2025-02-06 02:52:50|109174|109124|109172.8|109122.8|109174|109124|109172.8|109122.8|2
1738810380000|2025-02-06 02:53:00|109174.4|109124.4|109178.3|109128.3|109181.5|109131.5|109174.4|109124.4|6
1738810390000|2025-02-06 02:53:10|109181.5|109131.5|109178.6|109128.6|109181.5|109131.5|109178.6|109128.6|4
1738810400000|2025-02-06 02:53:20|109181.5|109131.5|109170.6|109120.6|109181.5|109131.5|109170.6|109120.6|7
1738810410000|2025-02-06 02:53:30|109172.6|109122.6|109170.2|109120.2|109172.6|109122.6|109169.5|109119.5|5
1738810430000|2025-02-06 02:53:50|109168.6|109118.6|109166.4|109116.4|109169.6|109119.6|109166.4|109116.4|4
1738810440000|2025-02-06 02:54:00|109169|109119|109163.2|109113.2|109169|109119|109159.7|109109.7|16
1738810450000|2025-02-06 02:54:10|109164.9|109114.9|109158.4|109108.4|109164.9|109114.9|109158.4|109108.4|8
1738810460000|2025-02-06 02:54:20|109159.4|109109.4|109158.7|109108.7|109164.6|109114.6|109158.4|109108.4|8
1738810470000|2025-02-06 02:54:30|109163.6|109113.6|109161|109111|109168.1|109118.1|109161|109111|11
1738810480000|2025-02-06 02:54:40|109162.3|109112.3|109164.8|109114.8|109166|109116|109162.3|109112.3|3
1738810500000|2025-02-06 02:55:00|109166|109116|109169.6|109119.6|109170.6|109120.6|109166|109116|6
1738810510000|2025-02-06 02:55:10|109168.3|109118.3|109168.3|109118.3|109169.6|109119.6|109168.3|109118.3|3
1738810520000|2025-02-06 02:55:20|109168.1|109118.1|109169.2|109119.2|109169.2|109119.2|109166.5|109116.5|4
1738810550000|2025-02-06 02:55:50|109197.5|109081.5|109164.1|109114.1|109197.7|109116|109162.4|109081.5|9
1738810560000|2025-02-06 02:56:00|109161.9|109111.9|109163.6|109113.6|109163.6|109113.6|109161.9|109111.9|2
1738810580000|2025-02-06 02:56:20|109164.6|109114.6|109163.6|109113.6|109164.6|109114.6|109163.6|109113.6|2
1738810590000|2025-02-06 02:56:30|109166.5|109116.5|109166.9|109116.9|109171.5|109121.5|109166.2|109116.2|6
1738810600000|2025-02-06 02:56:40|109164.9|109114.9|109163.5|109113.5|109165.1|109115.1|109163.3|109113.3|4
1738810620000|2025-02-06 02:57:00|109165.1|109115.1|109164.9|109114.9|109165.1|109115.1|109163.1|109113.1|3
1738810630000|2025-02-06 02:57:10|109163.2|109113.2|109171.3|109121.3|109171.3|109121.3|109163.2|109113.2|8
1738810640000|2025-02-06 02:57:20|109172.8|109122.8|109176.6|109126.6|109177.1|109127.1|109172.8|109122.8|6
1738810650000|2025-02-06 02:57:30|109177.3|109127.3|109187.7|109137.7|109190.3|109140.3|109177.3|109127.3|12
1738810680000|2025-02-06 02:58:00|109192.2|109142.2|109186.3|109136.3|109192.2|109142.2|109186.3|109136.3|4
1738810690000|2025-02-06 02:58:10|109185.1|109135.1|109171.1|109121.1|109187.1|109137.1|109171.1|109121.1|10
1738810700000|2025-02-06 02:58:20|109171.6|109121.6|109171.6|109121.6|109171.6|109121.6|109171.6|109121.6|1
1738810710000|2025-02-06 02:58:30|109173.9|109123.9|109173.9|109123.9|109173.9|109123.9|109173.9|109123.9|1
1738810720000|2025-02-06 02:58:40|109172.2|109122.2|109170.4|109120.4|109172.2|109122.2|109170.4|109120.4|2
1738810740000|2025-02-06 02:59:00|109172|109122|109181.3|109131.3|109181.3|109131.3|109172|109122|9
1738810750000|2025-02-06 02:59:10|109180.1|109130.1|109180.1|109130.1|109180.1|109130.1|109180.1|109130.1|1
1738810770000|2025-02-06 02:59:30|109181.3|109131.3|109180.3|109130.3|109185|109135|109180.3|109130.3|3
1738810780000|2025-02-06 02:59:40|109183.3|109133.3|109182.6|109132.6|109184.1|109134.1|109180.5|109130.5|6
1738810800000|2025-02-06 03:00:00|109183.4|109133.4|109186.7|109136.7|109190.9|109140.9|109180.7|109130.7|14
1738810810000|2025-02-06 03:00:10|109189.3|109139.3|109190.6|109140.6|109192.8|109142.8|109189.1|109139.1|6
1738810820000|2025-02-06 03:00:20|109193.7|109143.7|109191.8|109141.8|109193.7|109143.7|109191.8|109141.8|2
1738810830000|2025-02-06 03:00:30|109194.3|109144.3|109187.3|109137.3|109194.3|109144.3|109187.2|109137.2|8
1738810840000|2025-02-06 03:00:40|109187.6|109137.6|109172.5|109122.5|109189.1|109139.1|109170.4|109120.4|7
1738810850000|2025-02-06 03:00:50|109171.7|109121.7|109175.4|109125.4|109175.4|109125.4|109171.7|109121.7|5
1738810860000|2025-02-06 03:01:00|109173.9|109123.9|109173.9|109123.9|109173.9|109123.9|109173.9|109123.9|1
1738810870000|2025-02-06 03:01:10|109173.1|109123.1|109171.5|109121.5|109173.1|109123.1|109171.5|109121.5|2
1738810890000|2025-02-06 03:01:30|109173.2|109123.2|109171.8|109121.8|109174.7|109124.7|109171.8|109121.8|5
1738810910000|2025-02-06 03:01:50|109170.3|109120.3|109166.3|109116.3|109171|109121|109165.6|109115.6|6
1738810920000|2025-02-06 03:02:00|109168.9|109118.9|109172.7|109122.7|109174.3|109124.3|109166.5|109116.5|11
1738810930000|2025-02-06 03:02:10|109175.2|109125.2|109180.1|109130.1|109180.1|109130.1|109173.4|109123.4|8
1738810940000|2025-02-06 03:02:20|109179.4|109129.4|109177.1|109127.1|109179.4|109129.4|109176.3|109126.3|4
1738810950000|2025-02-06 03:02:30|109181.6|109131.6|109177.3|109127.3|109181.6|109131.6|109177.3|109127.3|2
1738810960000|2025-02-06 03:02:40|109178.9|109128.9|109182.5|109132.5|109183.3|109133.3|109178.9|109128.9|6
1738810970000|2025-02-06 03:02:50|109184|109134|109195.2|109145.2|109195.2|109145.2|109184|109134|10
1738810980000|2025-02-06 03:03:00|109198.7|109148.7|109201.4|109151.4|109201.4|109151.4|109196.7|109146.7|5
1738811000000|2025-02-06 03:03:20|109199.7|109149.7|109198.8|109148.8|109201.4|109151.4|109198.8|109148.8|5
1738811010000|2025-02-06 03:03:30|109199.1|109149.1|109199.1|109149.1|109199.1|109149.1|109199.1|109149.1|1
1738811030000|2025-02-06 03:03:50|109197.8|109147.8|109198.5|109148.5|109198.5|109148.5|109197.8|109147.8|2
1738811040000|2025-02-06 03:04:00|109202|109152|109201.5|109151.5|109204|109154|109198.5|109148.5|6
1738811050000|2025-02-06 03:04:10|109199|109149|109203.2|109153.2|109203.2|109153.2|109198.7|109148.7|11
1738811060000|2025-02-06 03:04:20|109201.5|109151.5|109197.6|109147.6|109201.5|109151.5|109197.6|109147.6|3
1738811090000|2025-02-06 03:04:50|109199.3|109149.3|109197.1|109147.1|109199.3|109149.3|109195.8|109145.8|8
1738811100000|2025-02-06 03:05:00|109195.1|109145.1|109197|109147|109197|109147|109189.4|109139.4|6
1738811110000|2025-02-06 03:05:10|109197.3|109147.3|109197.3|109147.3|109197.3|109147.3|109197.3|109147.3|1
1738811130000|2025-02-06 03:05:30|109196.5|109146.5|109188.1|109138.1|109196.5|109146.5|109188.1|109138.1|4
1738811140000|2025-02-06 03:05:40|109189.8|109139.8|109188.1|109138.1|109189.8|109139.8|109188.1|109138.1|2
1738811160000|2025-02-06 03:06:00|109186.6|109136.6|109186.6|109136.6|109186.6|109136.6|109186.6|109136.6|1
1738811180000|2025-02-06 03:06:20|109223.7|109107.7|109174.3|109124.3|109223.7|109140.9|109174.3|109107.7|6
1738811190000|2025-02-06 03:06:30|109171|109121|109182.2|109132.2|109185.3|109135.3|109171|109121|6
1738811200000|2025-02-06 03:06:40|109184.5|109134.5|109185|109135|109185|109135|109184.5|109134.5|2
1738811210000|2025-02-06 03:06:50|109185.8|109135.8|109185.8|109135.8|109185.8|109135.8|109185.8|109135.8|1
1738811220000|2025-02-06 03:07:00|109186|109136|109188|109138|109189.3|109139.3|109185.8|109135.8|4
1738811230000|2025-02-06 03:07:10|109189.5|109139.5|109191.8|109141.8|109194.3|109144.3|109189.5|109139.5|11
1738811240000|2025-02-06 03:07:20|109193.8|109143.8|109193.8|109143.8|109193.8|109143.8|109193.8|109143.8|1
1738811250000|2025-02-06 03:07:30|109192.3|109142.3|109186.7|109136.7|109192.3|109142.3|109185.3|109135.3|6
1738811260000|2025-02-06 03:07:40|109188.4|109138.4|109188.8|109138.8|109192.3|109142.3|109186.4|109136.4|7
1738811270000|2025-02-06 03:07:50|109192.3|109142.3|109200.2|109150.2|109201|109151|109188.8|109138.8|9
1738811290000|2025-02-06 03:08:10|109200.7|109150.7|109200.2|109150.2|109200.7|109150.7|109200.2|109150.2|2
1738811300000|2025-02-06 03:08:20|109200.7|109150.7|109199.8|109149.8|109201|109151|109197.1|109147.1|9
1738811310000|2025-02-06 03:08:30|109199.6|109149.6|109198.1|109148.1|109199.6|109149.6|109197.3|109147.3|5
1738811320000|2025-02-06 03:08:40|109200.3|109150.3|109198.7|109148.7|109200.3|109150.3|109198.7|109148.7|2
1738811330000|2025-02-06 03:08:50|109221.7|109128.3|109199.3|109149.3|109221.7|109149.3|109199.3|109128.3|2
1738811350000|2025-02-06 03:09:10|109197|109147|109198.5|109148.5|109199.3|109149.3|109197|109147|5
1738811360000|2025-02-06 03:09:20|109200|109150|109200|109150|109200|109150|109200|109150|1
1738811370000|2025-02-06 03:09:30|109196.8|109146.8|109195.8|109145.8|109196.8|109146.8|109185.4|109135.4|9
1738811380000|2025-02-06 03:09:40|109197.6|109147.6|109198.9|109148.9|109198.9|109148.9|109197.6|109147.6|2
1738811400000|2025-02-06 03:10:00|109199.6|109149.6|109198.5|109148.5|109200.4|109150.4|109196.9|109146.9|5
1738811410000|2025-02-06 03:10:10|109200.2|109150.2|109202.7|109152.7|109202.7|109152.7|109200.2|109150.2|3
1738811420000|2025-02-06 03:10:20|109201.7|109151.7|109200.5|109150.5|109201.7|109151.7|109197.1|109147.1|4
1738811440000|2025-02-06 03:10:40|109201.4|109151.4|109201.4|109151.4|109201.4|109151.4|109201.4|109151.4|1
1738811450000|2025-02-06 03:10:50|109203.4|109153.4|109204.5|109154.5|109206.1|109156.1|109201.8|109151.8|6
1738811460000|2025-02-06 03:11:00|109204.8|109154.8|109206.6|109156.6|109206.6|109156.6|109204.8|109154.8|2
1738811480000|2025-02-06 03:11:20|109208.2|109158.2|109208|109158|109210.6|109160.6|109206.5|109156.5|4
1738811490000|2025-02-06 03:11:30|109206.2|109156.2|109207.9|109157.9|109207.9|109157.9|109206.2|109156.2|2
1738811500000|2025-02-06 03:11:40|109209.7|109159.7|109209.7|109159.7|109209.7|109159.7|109209.7|109159.7|1
1738811510000|2025-02-06 03:11:50|109211.5|109161.5|109213.2|109163.2|109213.5|109163.5|109210.1|109160.1|5
1738811520000|2025-02-06 03:12:00|109214.9|109164.9|109211.9|109161.9|109214.9|109164.9|109211.9|109161.9|3
1738811530000|2025-02-06 03:12:10|109213.9|109163.9|109222|109172|109223.3|109173.3|109212.1|109162.1|11
1738811540000|2025-02-06 03:12:20|109220.8|109170.8|109213.1|109163.1|109220.8|109170.8|109213.1|109163.1|6
1738811550000|2025-02-06 03:12:30|109214.1|109164.1|109216.1|109166.1|109216.9|109166.9|109213.1|109163.1|5
1738811560000|2025-02-06 03:12:40|109217.6|109167.6|109218.5|109168.5|109221.8|109171.8|109217.6|109167.6|5
1738811570000|2025-02-06 03:12:50|109220.1|109170.1|109220.1|109170.1|109220.1|109170.1|109220.1|109170.1|1
1738811590000|2025-02-06 03:13:10|109222.4|109172.4|109221.9|109171.9|109223.6|109173.6|109220.1|109170.1|5
1738811600000|2025-02-06 03:13:20|109224.2|109174.2|109206.3|109156.3|109224.2|109174.2|109201.9|109151.9|15
1738811610000|2025-02-06 03:13:30|109207.8|109157.8|109207.5|109157.5|109207.8|109157.8|109205.9|109155.9|3
1738811620000|2025-02-06 03:13:40|109205.9|109155.9|109212.4|109162.4|109214|109164|109202.3|109152.3|19
1738811630000|2025-02-06 03:13:50|109213.6|109163.6|109212.9|109162.9|109213.6|109163.6|109212.1|109162.1|4
1738811640000|2025-02-06 03:14:00|109213.6|109163.6|109220|109170|109220|109170|109213.6|109163.6|4
1738811650000|2025-02-06 03:14:10|109218.3|109168.3|109214.5|109164.5|109218.3|109168.3|109212.3|109162.3|10
1738811660000|2025-02-06 03:14:20|109216.7|109166.7|109217.1|109167.1|109217.1|109167.1|109214.6|109164.6|7
1738811670000|2025-02-06 03:14:30|109217.5|109167.5|109210.3|109160.3|109217.5|109167.5|109207.6|109157.6|19
1738811680000|2025-02-06 03:14:40|109212.7|109162.7|109205.8|109155.8|109212.7|109162.7|109205.8|109155.8|7
1738811690000|2025-02-06 03:14:50|109206.3|109156.3|109202.9|109152.9|109208.1|109158.1|109197.7|109147.7|12
1738811700000|2025-02-06 03:15:00|109202.1|109152.1|109202.8|109152.8|109204.3|109154.3|109202.1|109152.1|7
1738811720000|2025-02-06 03:15:20|109201.2|109151.2|109203|109153|109203|109153|109200.4|109150.4|4
1738811730000|2025-02-06 03:15:30|109204.3|109154.3|109204.3|109154.3|109204.3|109154.3|109204.3|109154.3|1
1738811740000|2025-02-06 03:15:40|109203.1|109153.1|109203.5|109153.5|109203.5|109153.5|109203.1|109153.1|2
1738811760000|2025-02-06 03:16:00|109204.5|109154.5|109208.7|109158.7|109211.2|109161.2|109202.8|109152.8|9
1738811770000|2025-02-06 03:16:10|109206.6|109156.6|109205.9|109155.9|109206.6|109156.6|109204.3|109154.3|4
1738811780000|2025-02-06 03:16:20|109207.7|109157.7|109214.3|109164.3|109214.3|109164.3|109207.7|109157.7|7
1738811790000|2025-02-06 03:16:30|109215.8|109165.8|109215.7|109165.7|109217.4|109167.4|109215.7|109165.7|5
1738811800000|2025-02-06 03:16:40|109213.7|109163.7|109208.4|109158.4|109213.7|109163.7|109208.4|109158.4|4
1738811810000|2025-02-06 03:16:50|109206|109156|109201.1|109151.1|109206|109156|109198.7|109148.7|6
1738811840000|2025-02-06 03:17:20|109201.3|109151.3|109201.3|109151.3|109201.3|109151.3|109201.3|109151.3|1
1738811870000|2025-02-06 03:17:50|109201|109151|109201|109151|109201|109151|109201|109151|1
1738811880000|2025-02-06 03:18:00|109199.2|109149.2|109201.2|109151.2|109201.2|109151.2|109197.4|109147.4|3
1738811890000|2025-02-06 03:18:10|109202.9|109152.9|109202.9|109152.9|109202.9|109152.9|109202.9|109152.9|1
1738811900000|2025-02-06 03:18:20|109201.2|109151.2|109201.3|109151.3|109203|109153|109201.2|109151.2|3
1738811910000|2025-02-06 03:18:30|109203|109153|109199.7|109149.7|109203|109153|109199.5|109149.5|7
1738811920000|2025-02-06 03:18:40|109199.9|109149.9|109199.9|109149.9|109199.9|109149.9|109199.9|109149.9|1
1738811940000|2025-02-06 03:19:00|109202|109152|109203.2|109153.2|109203.2|109153.2|109201.6|109151.6|3
1738811950000|2025-02-06 03:19:10|109203.9|109153.9|109205.7|109155.7|109207.8|109157.8|109203.9|109153.9|10
1738811960000|2025-02-06 03:19:20|109205|109155|109207.5|109157.5|109207.5|109157.5|109205|109155|4
1738811970000|2025-02-06 03:19:30|109205.4|109155.4|109205.4|109155.4|109207.7|109157.7|109204.4|109154.4|14
1738811980000|2025-02-06 03:19:40|109204.7|109154.7|109204.3|109154.3|109206.3|109156.3|109204.3|109154.3|3
1738811990000|2025-02-06 03:19:50|109203|109153|109199.6|109149.6|109203|109153|109199.6|109149.6|3
1738812000000|2025-02-06 03:20:00|109198.8|109148.8|109195.4|109145.4|109199.1|109149.1|109192.8|109142.8|10
1738812010000|2025-02-06 03:20:10|109198.1|109148.1|109199.3|109149.3|109199.3|109149.3|109196.7|109146.7|4
1738812020000|2025-02-06 03:20:20|109197|109147|109192.6|109142.6|109198.5|109148.5|109192.6|109142.6|6
1738812030000|2025-02-06 03:20:30|109194.6|109144.6|109207.3|109157.3|109209.5|109159.5|109194.6|109144.6|14
1738812040000|2025-02-06 03:20:40|109205.4|109155.4|109203.4|109153.4|109205.4|109155.4|109201.2|109151.2|4
1738812050000|2025-02-06 03:20:50|109205.6|109155.6|109205.6|109155.6|109205.6|109155.6|109205.6|109155.6|1
1738812060000|2025-02-06 03:21:00|109207.1|109157.1|109199.7|109149.7|109207.1|109157.1|109199.7|109149.7|5
1738812080000|2025-02-06 03:21:20|109200|109150|109200|109150|109200|109150|109200|109150|1
1738812090000|2025-02-06 03:21:30|109202.3|109152.3|109204|109154|109205|109155|109202.3|109152.3|4
1738812100000|2025-02-06 03:21:40|109206|109156|109207.6|109157.6|109210.1|109160.1|109206|109156|10
1738812110000|2025-02-06 03:21:50|109205.5|109155.5|109205.5|109155.5|109205.5|109155.5|109205.5|109155.5|1
1738812120000|2025-02-06 03:22:00|109207.4|109157.4|109209.1|109159.1|109209.9|109159.9|109207.1|109157.1|5
1738812140000|2025-02-06 03:22:20|109211.8|109161.8|109207.5|109157.5|109211.8|109161.8|109202.7|109152.7|7
1738812160000|2025-02-06 03:22:40|109205.6|109155.6|109196.6|109146.6|109205.6|109155.6|109194.6|109144.6|9
1738812170000|2025-02-06 03:22:50|109194.6|109144.6|109193.4|109143.4|109194.6|109144.6|109193.4|109143.4|2
1738812180000|2025-02-06 03:23:00|109188.4|109138.4|109188.4|109138.4|109190.3|109140.3|109188.4|109138.4|3
1738812210000|2025-02-06 03:23:30|109221.4|109105.4|109201.9|109151.9|109221.4|109151.9|109189|109105.4|9
1738812230000|2025-02-06 03:23:50|109199.9|109149.9|109199.9|109149.9|109199.9|109149.9|109199.9|109149.9|1
1738812240000|2025-02-06 03:24:00|109197.9|109147.9|109201|109151|109201.7|109151.7|109197.9|109147.9|7
1738812250000|2025-02-06 03:24:10|109201.8|109151.8|109205|109155|109205|109155|109201.8|109151.8|7
1738812270000|2025-02-06 03:24:30|109207|109157|109209.2|109159.2|109209.5|109159.5|109207|109157|6
1738812280000|2025-02-06 03:24:40|109209.5|109159.5|109202.3|109152.3|109209.5|109159.5|109198.4|109148.4|7
1738812290000|2025-02-06 03:24:50|109201.1|109151.1|109200.4|109150.4|109201.1|109151.1|109200.4|109150.4|2
1738812300000|2025-02-06 03:25:00|109201.1|109151.1|109201.8|109151.8|109202.6|109152.6|109201.1|109151.1|3
1738812310000|2025-02-06 03:25:10|109203.9|109153.9|109208|109158|109208|109158|109202.6|109152.6|9
1738812320000|2025-02-06 03:25:20|109205.6|109155.6|109204.8|109154.8|109207.5|109157.5|109203.8|109153.8|6
1738812330000|2025-02-06 03:25:30|109206.5|109156.5|109201.2|109151.2|109206.5|109156.5|109201.2|109151.2|4
1738812340000|2025-02-06 03:25:40|109201.4|109151.4|109201.4|109151.4|109201.4|109151.4|109201.4|109151.4|1
1738812350000|2025-02-06 03:25:50|109202.7|109152.7|109203.7|109153.7|109207.9|109157.9|109202.7|109152.7|6
1738812360000|2025-02-06 03:26:00|109204.5|109154.5|109204.5|109154.5|109204.5|109154.5|109204.5|109154.5|1
1738812370000|2025-02-06 03:26:10|109206.5|109156.5|109205.2|109155.2|109206.5|109156.5|109205.2|109155.2|2
1738812380000|2025-02-06 03:26:20|109204.7|109154.7|109204.7|109154.7|109204.7|109154.7|109204.7|109154.7|1
1738812390000|2025-02-06 03:26:30|109204.5|109154.5|109203|109153|109204.5|109154.5|109200.7|109150.7|4
1738812420000|2025-02-06 03:27:00|109205.5|109155.5|109203|109153|109205.5|109155.5|109203|109153|2
1738812430000|2025-02-06 03:27:10|109201.1|109151.1|109200.3|109150.3|109201.1|109151.1|109200.3|109150.3|2
1738812440000|2025-02-06 03:27:20|109202.3|109152.3|109204.1|109154.1|109204.1|109154.1|109202.3|109152.3|2
1738812450000|2025-02-06 03:27:30|109203.3|109153.3|109203.3|109153.3|109204.1|109154.1|109203.3|109153.3|3
1738812460000|2025-02-06 03:27:40|109205.2|109155.2|109207.6|109157.6|109207.6|109157.6|109205.2|109155.2|2
1738812480000|2025-02-06 03:28:00|109203.5|109153.5|109198.6|109148.6|109203.5|109153.5|109198.6|109148.6|4
1738812490000|2025-02-06 03:28:10|109200.9|109150.9|109198.3|109148.3|109200.9|109150.9|109198.3|109148.3|3
1738812500000|2025-02-06 03:28:20|109191.1|109141.1|109192.2|109142.2|109192.3|109142.3|109191.1|109141.1|4
1738812510000|2025-02-06 03:28:30|109195.1|109145.1|109193.1|109143.1|109195.1|109145.1|109193.1|109143.1|2
1738812540000|2025-02-06 03:29:00|109195.6|109145.6|109193.4|109143.4|109195.6|109145.6|109193.1|109143.1|3
1738812550000|2025-02-06 03:29:10|109191|109141|109191|109141|109191|109141|109191|109141|1
1738812560000|2025-02-06 03:29:20|109194.5|109144.5|109190|109140|109194.5|109144.5|109190|109140|3
1738812570000|2025-02-06 03:29:30|109191.5|109141.5|109193.7|109143.7|109193.7|109143.7|109191|109141|3
1738812600000|2025-02-06 03:30:00|109199.2|109149.2|109206.5|109156.5|109207.3|109157.3|109196.4|109146.4|11
1738812620000|2025-02-06 03:30:20|109208.6|109158.6|109211|109161|109211|109161|109208.4|109158.4|8
1738812630000|2025-02-06 03:30:30|109209.1|109159.1|109209.1|109159.1|109209.1|109159.1|109209.1|109159.1|1
1738812640000|2025-02-06 03:30:40|109210.9|109160.9|109211|109161|109211|109161|109208.9|109158.9|3
1738812650000|2025-02-06 03:30:50|109212.7|109162.7|109208.1|109158.1|109212.7|109162.7|109208.1|109158.1|4
1738812660000|2025-02-06 03:31:00|109212.6|109162.6|109211.1|109161.1|109212.6|109162.6|109208.9|109158.9|6
1738812670000|2025-02-06 03:31:10|109209.1|109159.1|109205.6|109155.6|109209.1|109159.1|109204.9|109154.9|6
1738812680000|2025-02-06 03:31:20|109207.4|109157.4|109206.1|109156.1|109207.4|109157.4|109205.6|109155.6|3
1738812690000|2025-02-06 03:31:30|109209.1|109159.1|109207.2|109157.2|109209.1|109159.1|109206.6|109156.6|4
1738812700000|2025-02-06 03:31:40|109207.3|109157.3|109207.3|109157.3|109208.8|109158.8|109207.3|109157.3|3
1738812720000|2025-02-06 03:32:00|109205.6|109155.6|109206.7|109156.7|109206.7|109156.7|109204.6|109154.6|3
1738812750000|2025-02-06 03:32:30|109210.3|109160.3|109210.7|109160.7|109210.7|109160.7|109210.3|109160.3|2
1738812780000|2025-02-06 03:33:00|109209|109159|109202.3|109152.3|109209|109159|109197.6|109147.6|8
1738812790000|2025-02-06 03:33:10|109203|109153|109202.3|109152.3|109203|109153|109202.3|109152.3|2
1738812800000|2025-02-06 03:33:20|109200.6|109150.6|109200.6|109150.6|109200.6|109150.6|109200.6|109150.6|1
1738812820000|2025-02-06 03:33:40|109202.8|109152.8|109196.6|109146.6|109202.8|109152.8|109196|109146|7
1738812830000|2025-02-06 03:33:50|109195|109145|109187.7|109137.7|109195|109145|109187.4|109137.4|5
1738812840000|2025-02-06 03:34:00|109189.4|109139.4|109186.8|109136.8|109194.1|109144.1|109185.9|109135.9|12
1738812850000|2025-02-06 03:34:10|109186|109136|109184.3|109134.3|109186|109136|109183.3|109133.3|3
1738812860000|2025-02-06 03:34:20|109190.3|109140.3|109189.2|109139.2|109194.5|109144.5|109189.2|109139.2|8
1738812870000|2025-02-06 03:34:30|109191.4|109141.4|109189.4|109139.4|109192.5|109142.5|109189.4|109139.4|6
1738812880000|2025-02-06 03:34:40|109194.1|109144.1|109194.1|109144.1|109194.1|109144.1|109194.1|109144.1|1
1738812890000|2025-02-06 03:34:50|109192.6|109142.6|109179|109129|109192.6|109142.6|109178.7|109128.7|5
1738812900000|2025-02-06 03:35:00|109180.6|109130.6|109183.8|109133.8|109183.8|109133.8|109180.6|109130.6|2
1738812910000|2025-02-06 03:35:10|109182.1|109132.1|109182.1|109132.1|109182.1|109132.1|109182.1|109132.1|1
1738812920000|2025-02-06 03:35:20|109181.3|109131.3|109181.3|109131.3|109181.3|109131.3|109181.3|109131.3|1
1738812930000|2025-02-06 03:35:30|109182.8|109132.8|109181.8|109131.8|109182.8|109132.8|109181.8|109131.8|2
1738812940000|2025-02-06 03:35:40|109178.5|109128.5|109178.7|109128.7|109180.2|109130.2|109178.5|109128.5|3
1738812950000|2025-02-06 03:35:50|109179.5|109129.5|109179.5|109129.5|109179.5|109129.5|109179.5|109129.5|1
1738812970000|2025-02-06 03:36:10|109177|109127|109177|109127|109177|109127|109177|109127|1
1738812980000|2025-02-06 03:36:20|109217.6|109101.6|109214.7|109098.7|109217.6|109101.6|109214.3|109098.3|5
1738812990000|2025-02-06 03:36:30|109214.5|109098.5|109177|109127|109214.5|109127|109177|109098.5|2
1738813000000|2025-02-06 03:36:40|109182.5|109132.5|109180.4|109130.4|109182.5|109132.5|109176.5|109126.5|3
1738813020000|2025-02-06 03:37:00|109179.7|109129.7|109179.7|109129.7|109179.7|109129.7|109179.7|109129.7|1
1738813030000|2025-02-06 03:37:10|109184.2|109134.2|109190.9|109140.9|109198.6|109148.6|109176|109126|18
1738813040000|2025-02-06 03:37:20|109192.7|109142.7|109192.7|109142.7|109192.7|109142.7|109192.7|109142.7|1
1738813050000|2025-02-06 03:37:30|109190.7|109140.7|109192.4|109142.4|109192.4|109142.4|109190.7|109140.7|4
1738813060000|2025-02-06 03:37:40|109191.5|109141.5|109191.5|109141.5|109191.5|109141.5|109191.5|109141.5|1
1738813070000|2025-02-06 03:37:50|109196|109146|109202.9|109152.9|109202.9|109152.9|109196|109146|5
1738813080000|2025-02-06 03:38:00|109205.3|109155.3|109203.7|109153.7|109205.3|109155.3|109203.7|109153.7|2
1738813090000|2025-02-06 03:38:10|109202|109152|109201.8|109151.8|109202|109152|109201.8|109151.8|2
1738813100000|2025-02-06 03:38:20|109201|109151|109201|109151|109201|109151|109201|109151|1
1738813110000|2025-02-06 03:38:30|109198.7|109148.7|109204.3|109154.3|109204.3|109154.3|109197.9|109147.9|5
1738813120000|2025-02-06 03:38:40|109203.5|109153.5|109203.8|109153.8|109204|109154|109203.5|109153.5|3
1738813130000|2025-02-06 03:38:50|109205.4|109155.4|109205.6|109155.6|109205.7|109155.7|109200.2|109150.2|8
1738813140000|2025-02-06 03:39:00|109207.1|109157.1|109205.1|109155.1|109207.1|109157.1|109205.1|109155.1|2
1738813150000|2025-02-06 03:39:10|109203.5|109153.5|109201.9|109151.9|109203.5|109153.5|109201.9|109151.9|2
1738813180000|2025-02-06 03:39:40|109203|109153|109203|109153|109203|109153|109203|109153|1
1738813190000|2025-02-06 03:39:50|109239.5|109123.5|109239.5|109123.5|109239.5|109123.5|109239.5|109123.5|1
1738813200000|2025-02-06 03:40:00|109239.8|109123.8|109204.1|109154.1|109239.8|109155.3|109204.1|109123.8|3
1738813210000|2025-02-06 03:40:10|109207.7|109157.7|109204.1|109154.1|109207.7|109157.7|109204.1|109154.1|2
1738813220000|2025-02-06 03:40:20|109208.4|109158.4|109208.2|109158.2|109209.8|109159.8|109206.5|109156.5|8
1738813230000|2025-02-06 03:40:30|109206.4|109156.4|109205.6|109155.6|109206.4|109156.4|109205.6|109155.6|2
1738813240000|2025-02-06 03:40:40|109207.4|109157.4|109208.1|109158.1|109208.1|109158.1|109206.1|109156.1|3
1738813250000|2025-02-06 03:40:50|109209.1|109159.1|109207.4|109157.4|109209.1|109159.1|109207.4|109157.4|2
1738813260000|2025-02-06 03:41:00|109209.1|109159.1|109207.4|109157.4|109209.1|109159.1|109207.4|109157.4|4
1738813280000|2025-02-06 03:41:20|109204.5|109154.5|109204.5|109154.5|109204.5|109154.5|109204.5|109154.5|1
1738813290000|2025-02-06 03:41:30|109206|109156|109204.9|109154.9|109206.9|109156.9|109203.1|109153.1|8
1738813300000|2025-02-06 03:41:40|109206.9|109156.9|109206.8|109156.8|109206.9|109156.9|109205.1|109155.1|5
1738813310000|2025-02-06 03:41:50|109209.8|109159.8|109207.1|109157.1|109209.8|109159.8|109207.1|109157.1|2
1738813320000|2025-02-06 03:42:00|109211.3|109161.3|109206.5|109156.5|109211.3|109161.3|109205.2|109155.2|8
1738813330000|2025-02-06 03:42:10|109207.2|109157.2|109206.9|109156.9|109211.2|109161.2|109206.7|109156.7|11
1738813340000|2025-02-06 03:42:20|109210|109160|109209|109159|109210|109160|109206.7|109156.7|6
1738813360000|2025-02-06 03:42:40|109211|109161|109208.5|109158.5|109211|109161|109208.5|109158.5|6
1738813370000|2025-02-06 03:42:50|109211|109161|109210.1|109160.1|109211|109161|109210.1|109160.1|2
1738813380000|2025-02-06 03:43:00|109214.9|109164.9|109210.9|109160.9|109214.9|109164.9|109210.9|109160.9|2
1738813390000|2025-02-06 03:43:10|109213.2|109163.2|109220.7|109170.7|109226.5|109176.5|109213.2|109163.2|25
1738813400000|2025-02-06 03:43:20|109219|109169|109220.7|109170.7|109220.7|109170.7|109219|109169|2
1738813410000|2025-02-06 03:43:30|109218.8|109168.8|109218.8|109168.8|109218.8|109168.8|109218.8|109168.8|1
1738813440000|2025-02-06 03:44:00|109216.8|109166.8|109221.4|109171.4|109224.5|109174.5|109216.8|109166.8|8
1738813450000|2025-02-06 03:44:10|109219.8|109169.8|109222.4|109172.4|109222.4|109172.4|109219.8|109169.8|2
1738813460000|2025-02-06 03:44:20|109221.4|109171.4|109222.2|109172.2|109222.2|109172.2|109221.4|109171.4|2
1738813480000|2025-02-06 03:44:40|109220.5|109170.5|109220.5|109170.5|109220.5|109170.5|109220.5|109170.5|1
1738813490000|2025-02-06 03:44:50|109223.7|109173.7|109234.2|109184.2|109236.4|109186.4|109223.7|109173.7|11
1738813500000|2025-02-06 03:45:00|109236.3|109186.3|109228.7|109178.7|109237|109187|109227.7|109177.7|11
1738813510000|2025-02-06 03:45:10|109227.5|109177.5|109224.4|109174.4|109228.7|109178.7|109224.4|109174.4|6
1738813520000|2025-02-06 03:45:20|109223.1|109173.1|109220.8|109170.8|109223.1|109173.1|109220.8|109170.8|2
1738813530000|2025-02-06 03:45:30|109225.3|109175.3|109226.3|109176.3|109227.7|109177.7|109225.3|109175.3|5
1738813540000|2025-02-06 03:45:40|109227.9|109177.9|109227.9|109177.9|109227.9|109177.9|109227.9|109177.9|1
1738813560000|2025-02-06 03:46:00|109230.4|109180.4|109227.9|109177.9|109230.4|109180.4|109227.9|109177.9|3
1738813570000|2025-02-06 03:46:10|109226|109176|109220.1|109170.1|109226|109176|109220.1|109170.1|4
1738813580000|2025-02-06 03:46:20|109224.1|109174.1|109224.5|109174.5|109224.5|109174.5|109222.9|109172.9|3
1738813590000|2025-02-06 03:46:30|109222|109172|109221.3|109171.3|109224.2|109174.2|109220|109170|12
1738813610000|2025-02-06 03:46:50|109220.3|109170.3|109226.1|109176.1|109226.1|109176.1|109220.3|109170.3|5
1738813640000|2025-02-06 03:47:20|109228.2|109178.2|109228.2|109178.2|109228.2|109178.2|109226.5|109176.5|3
1738813650000|2025-02-06 03:47:30|109226.4|109176.4|109222.1|109172.1|109228|109178|109222.1|109172.1|3
1738813660000|2025-02-06 03:47:40|109222.9|109172.9|109227.6|109177.6|109227.6|109177.6|109222.9|109172.9|4
1738813680000|2025-02-06 03:48:00|109226.9|109176.9|109225.1|109175.1|109226.9|109176.9|109222.7|109172.7|4
1738813710000|2025-02-06 03:48:30|109225|109175|109223.2|109173.2|109225|109175|109222.5|109172.5|4
1738813720000|2025-02-06 03:48:40|109221.9|109171.9|109221.5|109171.5|109221.9|109171.9|109219.7|109169.7|3
1738813740000|2025-02-06 03:49:00|109224.2|109174.2|109225.9|109175.9|109225.9|109175.9|109224.2|109174.2|2
1738813750000|2025-02-06 03:49:10|109224.9|109174.9|109227.7|109177.7|109227.7|109177.7|109224.4|109174.4|3
1738813760000|2025-02-06 03:49:20|109226.9|109176.9|109228.2|109178.2|109228.2|109178.2|109226.9|109176.9|2
1738813780000|2025-02-06 03:49:40|109228|109178|109228|109178|109228|109178|109228|109178|1
1738813790000|2025-02-06 03:49:50|109225.5|109175.5|109226.6|109176.6|109226.6|109176.6|109225.4|109175.4|3
1738813800000|2025-02-06 03:50:00|109225.4|109175.4|109235.9|109185.9|109236.8|109186.8|109225.4|109175.4|16
1738813810000|2025-02-06 03:50:10|109236.6|109186.6|109237.8|109187.8|109240.9|109190.9|109236.6|109186.6|11
1738813820000|2025-02-06 03:50:20|109239.3|109189.3|109242.3|109192.3|109242.3|109192.3|109239.3|109189.3|5
1738813830000|2025-02-06 03:50:30|109244.3|109194.3|109247.7|109197.7|109247.7|109197.7|109244.3|109194.3|3
1738813840000|2025-02-06 03:50:40|109245.9|109195.9|109244.3|109194.3|109245.9|109195.9|109241|109191|4
1738813850000|2025-02-06 03:50:50|109242.1|109192.1|109238.5|109188.5|109242.5|109192.5|109236.2|109186.2|14
1738813860000|2025-02-06 03:51:00|109238.3|109188.3|109238.3|109188.3|109239.5|109189.5|109236.1|109186.1|6
1738813870000|2025-02-06 03:51:10|109238|109188|109243.6|109193.6|109243.6|109193.6|109238|109188|12
1738813880000|2025-02-06 03:51:20|109242.1|109192.1|109238.1|109188.1|109243.8|109193.8|109236.6|109186.6|15
1738813890000|2025-02-06 03:51:30|109236.5|109186.5|109236.2|109186.2|109236.7|109186.7|109235.5|109185.5|6
1738813900000|2025-02-06 03:51:40|109236.7|109186.7|109239.4|109189.4|109239.4|109189.4|109236.2|109186.2|8
1738813910000|2025-02-06 03:51:50|109239.1|109189.1|109243.2|109193.2|109243.2|109193.2|109237.2|109187.2|13
1738813930000|2025-02-06 03:52:10|109245|109195|109243.6|109193.6|109246.5|109196.5|109241.4|109191.4|6
1738813950000|2025-02-06 03:52:30|109245.1|109195.1|109245.1|109195.1|109245.1|109195.1|109245.1|109195.1|1
1738813960000|2025-02-06 03:52:40|109244.4|109194.4|109243|109193|109244.4|109194.4|109243|109193|2
1738813970000|2025-02-06 03:52:50|109242.7|109192.7|109241.9|109191.9|109242.7|109192.7|109240.3|109190.3|3
1738813980000|2025-02-06 03:53:00|109244.9|109194.9|109247|109197|109248.6|109198.6|109244.9|109194.9|6
1738813990000|2025-02-06 03:53:10|109246|109196|109242.4|109192.4|109246|109196|109240.6|109190.6|8
1738814000000|2025-02-06 03:53:20|109241.6|109191.6|109246.6|109196.6|109248.8|109198.8|109241.6|109191.6|5
1738814010000|2025-02-06 03:53:30|109244.4|109194.4|109242.7|109192.7|109244.4|109194.4|109242.7|109192.7|2
1738814020000|2025-02-06 03:53:40|109245|109195|109250.7|109200.7|109251|109201|109245|109195|10
1738814030000|2025-02-06 03:53:50|109249.5|109199.5|109250.7|109200.7|109250.7|109200.7|109249.5|109199.5|2
1738814040000|2025-02-06 03:54:00|109249.5|109199.5|109248.7|109198.7|109249.5|109199.5|109247|109197|4
1738814050000|2025-02-06 03:54:10|109250|109200|109246.4|109196.4|109252.5|109202.5|109246.4|109196.4|9
1738814060000|2025-02-06 03:54:20|109248.1|109198.1|109249.7|109199.7|109252.4|109202.4|109246.3|109196.3|10
1738814070000|2025-02-06 03:54:30|109251.8|109201.8|109251.3|109201.3|109251.8|109201.8|109250|109200|12
1738814080000|2025-02-06 03:54:40|109250|109200|109248.9|109198.9|109251.3|109201.3|109247.7|109197.7|8
1738814090000|2025-02-06 03:54:50|109247.7|109197.7|109250.8|109200.8|109250.8|109200.8|109247.7|109197.7|7
1738814100000|2025-02-06 03:55:00|109249.6|109199.6|109250.8|109200.8|109251.3|109201.3|109249.6|109199.6|9
1738814110000|2025-02-06 03:55:10|109248.9|109198.9|109250.9|109200.9|109251.3|109201.3|109248.9|109198.9|6
1738814120000|2025-02-06 03:55:20|109249.7|109199.7|109249.5|109199.5|109249.7|109199.7|109247.4|109197.4|3
1738814130000|2025-02-06 03:55:30|109247.1|109197.1|109242.6|109192.6|109249.3|109199.3|109242.4|109192.4|13
1738814140000|2025-02-06 03:55:40|109244.7|109194.7|109242.4|109192.4|109244.7|109194.7|109236.3|109186.3|8
1738814150000|2025-02-06 03:55:50|109239.7|109189.7|109241.7|109191.7|109243.3|109193.3|109239.7|109189.7|6
1738814160000|2025-02-06 03:56:00|109240.4|109190.4|109241.2|109191.2|109241.6|109191.6|109238.6|109188.6|11
1738814170000|2025-02-06 03:56:10|109243.6|109193.6|109245|109195|109245|109195|109242|109192|4
1738814180000|2025-02-06 03:56:20|109244.2|109194.2|109244.2|109194.2|109244.2|109194.2|109244.2|109194.2|1
1738814200000|2025-02-06 03:56:40|109244.5|109194.5|109244.5|109194.5|109244.5|109194.5|109244.5|109194.5|1
1738814210000|2025-02-06 03:56:50|109242.5|109192.5|109241.5|109191.5|109242.5|109192.5|109239.7|109189.7|4
1738814220000|2025-02-06 03:57:00|109243.4|109193.4|109240.5|109190.5|109243.8|109193.8|109237.3|109187.3|13
1738814250000|2025-02-06 03:57:30|109239.2|109189.2|109238.3|109188.3|109240.8|109190.8|109236.4|109186.4|10
1738814260000|2025-02-06 03:57:40|109239.8|109189.8|109239.5|109189.5|109240.2|109190.2|109229.2|109179.2|19
1738814270000|2025-02-06 03:57:50|109237.9|109187.9|109239.4|109189.4|109239.6|109189.6|109237.3|109187.3|4
1738814280000|2025-02-06 03:58:00|109244.3|109194.3|109236.2|109186.2|109244.3|109194.3|109234.6|109184.6|18
1738814290000|2025-02-06 03:58:10|109237.9|109187.9|109237.4|109187.4|109237.9|109187.9|109236.2|109186.2|4
1738814300000|2025-02-06 03:58:20|109235.6|109185.6|109236.9|109186.9|109238.6|109188.6|109235.6|109185.6|5
1738814330000|2025-02-06 03:58:50|109235.7|109185.7|109227.1|109177.1|109235.7|109185.7|109225.4|109175.4|11
1738814340000|2025-02-06 03:59:00|109225.4|109175.4|109224.6|109174.6|109225.4|109175.4|109224.6|109174.6|2
1738814350000|2025-02-06 03:59:10|109223.4|109173.4|109222.6|109172.6|109223.4|109173.4|109222.6|109172.6|2
1738814360000|2025-02-06 03:59:20|109221.4|109171.4|109221.4|109171.4|109221.4|109171.4|109221.4|109171.4|1
1738814370000|2025-02-06 03:59:30|109223.1|109173.1|109227|109177|109227.7|109177.7|109223.1|109173.1|3
1738814400000|2025-02-06 04:00:00|109225.5|109175.5|109225.5|109175.5|109225.5|109175.5|109225.5|109175.5|1
1738814420000|2025-02-06 04:00:20|109224|109174|109224.6|109174.6|109224.6|109174.6|109222.8|109172.8|4
1738814430000|2025-02-06 04:00:30|109221.8|109171.8|109222.6|109172.6|109222.6|109172.6|109220.3|109170.3|4
1738814440000|2025-02-06 04:00:40|109220|109170|109218.8|109168.8|109222|109172|109217.7|109167.7|7
1738814450000|2025-02-06 04:00:50|109217.8|109167.8|109224.8|109174.8|109228.3|109178.3|109217.8|109167.8|8
1738814470000|2025-02-06 04:01:10|109223.2|109173.2|109223.2|109173.2|109223.2|109173.2|109223.2|109173.2|1
1738814480000|2025-02-06 04:01:20|109221.6|109171.6|109212.2|109162.2|109221.6|109171.6|109212.2|109162.2|9
1738814490000|2025-02-06 04:01:30|109211.4|109161.4|109211.4|109161.4|109211.4|109161.4|109211.4|109161.4|1
1738814500000|2025-02-06 04:01:40|109213|109163|109223.5|109173.5|109223.5|109173.5|109212.8|109162.8|11
1738814520000|2025-02-06 04:02:00|109222.3|109172.3|109223.5|109173.5|109223.5|109173.5|109222.3|109172.3|2
1738814530000|2025-02-06 04:02:10|109226.5|109176.5|109226.5|109176.5|109226.5|109176.5|109226.5|109176.5|1
1738814550000|2025-02-06 04:02:30|109254.2|109138.2|109228|109178|109254.2|109180.5|109228|109137.6|4
1738814560000|2025-02-06 04:02:40|109224.5|109174.5|109224.5|109174.5|109224.5|109174.5|109224.5|109174.5|1
1738814580000|2025-02-06 04:03:00|109226.2|109176.2|109234.8|109184.8|109236.3|109186.3|109226.2|109176.2|5
1738814590000|2025-02-06 04:03:10|109234.5|109184.5|109233.4|109183.4|109235|109185|109233.4|109183.4|3
1738814600000|2025-02-06 04:03:20|109232.7|109182.7|109232.7|109182.7|109232.7|109182.7|109232.7|109182.7|1
1738814610000|2025-02-06 04:03:30|109234.2|109184.2|109225.5|109175.5|109234.2|109184.2|109224.2|109174.2|6
1738814620000|2025-02-06 04:03:40|109224.2|109174.2|109226.6|109176.6|109226.6|109176.6|109221.8|109171.8|3
1738814630000|2025-02-06 04:03:50|109225.8|109175.8|109220.6|109170.6|109225.8|109175.8|109220.6|109170.6|5
1738814640000|2025-02-06 04:04:00|109222.9|109172.9|109221.4|109171.4|109222.9|109172.9|109221.4|109171.4|2
1738814660000|2025-02-06 04:04:20|109220.2|109170.2|109222.6|109172.6|109222.6|109172.6|109219.2|109169.2|5
1738814670000|2025-02-06 04:04:30|109221.9|109171.9|109224|109174|109224|109174|109221.9|109171.9|2
1738814680000|2025-02-06 04:04:40|109221.5|109171.5|109219|109169|109221.5|109171.5|109215.3|109165.3|8
1738814690000|2025-02-06 04:04:50|109220.3|109170.3|109219|109169|109220.3|109170.3|109219|109169|4
1738814700000|2025-02-06 04:05:00|109215|109165|109221|109171|109221|109171|109215|109165|3
1738814710000|2025-02-06 04:05:10|109222.2|109172.2|109225.5|109175.5|109225.5|109175.5|109222.2|109172.2|3
1738814720000|2025-02-06 04:05:20|109223.9|109173.9|109221.6|109171.6|109223.9|109173.9|109221.6|109171.6|2
1738814740000|2025-02-06 04:05:40|109223.3|109173.3|109226|109176|109226|109176|109223.3|109173.3|2
1738814750000|2025-02-06 04:05:50|109222.9|109172.9|109224.2|109174.2|109224.2|109174.2|109222.9|109172.9|2
1738814760000|2025-02-06 04:06:00|109222.9|109172.9|109222.9|109172.9|109224.2|109174.2|109222.9|109172.9|9
1738814770000|2025-02-06 04:06:10|109224.2|109174.2|109224.2|109174.2|109224.2|109174.2|109222.9|109172.9|3
1738814780000|2025-02-06 04:06:20|109227|109177|109224.5|109174.5|109227|109177|109224.5|109174.5|2
1738814800000|2025-02-06 04:06:40|109227|109177|109227|109177|109227|109177|109224.5|109174.5|5
1738814810000|2025-02-06 04:06:50|109224.5|109174.5|109222.7|109172.7|109224.5|109174.5|109222.7|109172.7|4
1738814820000|2025-02-06 04:07:00|109224|109174|109228.4|109178.4|109230.9|109180.9|109224|109174|5
1738814840000|2025-02-06 04:07:20|109229|109179|109224.8|109174.8|109229|109179|109224.8|109174.8|3
1738814870000|2025-02-06 04:07:50|109227|109177|109227|109177|109227|109177|109224.5|109174.5|3
1738814890000|2025-02-06 04:08:10|109225.5|109175.5|109225.5|109175.5|109225.5|109175.5|109225.5|109175.5|1
1738814900000|2025-02-06 04:08:20|109224.2|109174.2|109224.7|109174.7|109226.2|109176.2|109221.8|109171.8|9
1738814910000|2025-02-06 04:08:30|109222.5|109172.5|109228.5|109178.5|109229.2|109179.2|109222.5|109172.5|5
1738814940000|2025-02-06 04:09:00|109229.8|109179.8|109228.6|109178.6|109230.6|109180.6|109228.5|109178.5|4
1738814950000|2025-02-06 04:09:10|109231.3|109181.3|109229.3|109179.3|109231.3|109181.3|109229.3|109179.3|5
1738814960000|2025-02-06 04:09:20|109232.2|109182.2|109232.2|109182.2|109232.2|109182.2|109232.2|109182.2|1
1738814970000|2025-02-06 04:09:30|109231|109181|109229.5|109179.5|109231|109181|109229.5|109179.5|4
1738814980000|2025-02-06 04:09:40|109231|109181|109231|109181|109231|109181|109229.5|109179.5|3
1738815000000|2025-02-06 04:10:00|109229.5|109179.5|109231.2|109181.2|109236.5|109186.5|109229.5|109179.5|4
1738815010000|2025-02-06 04:10:10|109232.7|109182.7|109231.2|109181.2|109232.7|109182.7|109231.2|109181.2|2
1738815030000|2025-02-06 04:10:30|109229.2|109179.2|109228.5|109178.5|109229.2|109179.2|109228.5|109178.5|2
1738815040000|2025-02-06 04:10:40|109227.5|109177.5|109223.3|109173.3|109227.5|109177.5|109223.3|109173.3|3
1738815050000|2025-02-06 04:10:50|109221.4|109171.4|109221.4|109171.4|109221.4|109171.4|109221.4|109171.4|1
1738815060000|2025-02-06 04:11:00|109218.8|109168.8|109206.5|109156.5|109221.4|109171.4|109206.5|109156.5|17
1738815070000|2025-02-06 04:11:10|109212.8|109162.8|109209.3|109159.3|109212.8|109162.8|109207.2|109157.2|7
1738815080000|2025-02-06 04:11:20|109207.7|109157.7|109207.2|109157.2|109209.3|109159.3|109207.2|109157.2|3
1738815090000|2025-02-06 04:11:30|109203.5|109153.5|109205.7|109155.7|109205.7|109155.7|109203.5|109153.5|2
1738815100000|2025-02-06 04:11:40|109204.4|109154.4|109206.7|109156.7|109206.7|109156.7|109204.4|109154.4|4
1738815120000|2025-02-06 04:12:00|109208.7|109158.7|109203.5|109153.5|109208.7|109158.7|109203.5|109153.5|3
1738815130000|2025-02-06 04:12:10|109200|109150|109204|109154|109204|109154|109200|109150|2
1738815140000|2025-02-06 04:12:20|109210.7|109160.7|109208|109158|109214.1|109164.1|109207.9|109157.9|8
1738815150000|2025-02-06 04:12:30|109210|109160|109208.2|109158.2|109210|109160|109208.2|109158.2|2
1738815170000|2025-02-06 04:12:50|109196.9|109146.9|109200.6|109150.6|109200.6|109150.6|109196.9|109146.9|2
1738815180000|2025-02-06 04:13:00|109203.1|109153.1|109203.1|109153.1|109203.1|109153.1|109203.1|109153.1|1
1738815200000|2025-02-06 04:13:20|109208.1|109158.1|109204.8|109154.8|109208.1|109158.1|109202.9|109152.9|3
1738815220000|2025-02-06 04:13:40|109205.6|109155.6|109208.3|109158.3|109210.4|109160.4|109205.6|109155.6|4
1738815230000|2025-02-06 04:13:50|109210.6|109160.6|109210.1|109160.1|109210.6|109160.6|109208.3|109158.3|7
1738815240000|2025-02-06 04:14:00|109208.3|109158.3|109210.1|109160.1|109210.1|109160.1|109208.3|109158.3|8
1738815250000|2025-02-06 04:14:10|109207.8|109157.8|109210.1|109160.1|109210.1|109160.1|109207.8|109157.8|4
1738815260000|2025-02-06 04:14:20|109206|109156|109206.3|109156.3|109208.1|109158.1|109202|109152|9
1738815280000|2025-02-06 04:14:40|109208.6|109158.6|109205.8|109155.8|109208.6|109158.6|109203.8|109153.8|4
1738815290000|2025-02-06 04:14:50|109210.5|109160.5|109205.6|109155.6|109210.5|109160.5|109205.6|109155.6|2
1738815300000|2025-02-06 04:15:00|109207.8|109157.8|109205.8|109155.8|109207.8|109157.8|109205.8|109155.8|2
1738815320000|2025-02-06 04:15:20|109209.3|109159.3|109206.7|109156.7|109209.3|109159.3|109206|109156|4
1738815330000|2025-02-06 04:15:30|109210|109160|109207.4|109157.4|109211.7|109161.7|109207.4|109157.4|9
1738815340000|2025-02-06 04:15:40|109209.9|109159.9|109207.6|109157.6|109209.9|109159.9|109205.9|109155.9|8
1738815350000|2025-02-06 04:15:50|109205.7|109155.7|109205.7|109155.7|109205.7|109155.7|109205.7|109155.7|1
1738815360000|2025-02-06 04:16:00|109207.7|109157.7|109205.9|109155.9|109207.7|109157.7|109205.9|109155.9|2
1738815380000|2025-02-06 04:16:20|109202.5|109152.5|109201|109151|109202.5|109152.5|109201|109151|2
1738815400000|2025-02-06 04:16:40|109202.5|109152.5|109205.6|109155.6|109205.6|109155.6|109202.5|109152.5|2
1738815430000|2025-02-06 04:17:10|109208.6|109158.6|109203|109153|109242.1|109158.6|109203|109126|5
1738815440000|2025-02-06 04:17:20|109208.3|109158.3|109208|109158|109209.8|109159.8|109208|109158|3
1738815450000|2025-02-06 04:17:30|109203|109153|109206.4|109156.4|109206.4|109156.4|109203|109153|6
1738815460000|2025-02-06 04:17:40|109212.7|109162.7|109207.2|109157.2|109212.7|109162.7|109207.2|109157.2|2
1738815470000|2025-02-06 04:17:50|109205.1|109155.1|109202.4|109152.4|109205.1|109155.1|109202.4|109152.4|3
1738815480000|2025-02-06 04:18:00|109207.5|109157.5|109205.9|109155.9|109207.5|109157.5|109202.7|109152.7|5
1738815490000|2025-02-06 04:18:10|109207.9|109157.9|109207.6|109157.6|109209.4|109159.4|109207.6|109157.6|3
1738815510000|2025-02-06 04:18:30|109206.8|109156.8|109206.8|109156.8|109206.8|109156.8|109206.8|109156.8|1
1738815520000|2025-02-06 04:18:40|109204.9|109154.9|109203.9|109153.9|109204.9|109154.9|109200.9|109150.9|5
1738815540000|2025-02-06 04:19:00|109203.1|109153.1|109203.1|109153.1|109203.1|109153.1|109203.1|109153.1|1
1738815560000|2025-02-06 04:19:20|109200.5|109150.5|109200.5|109150.5|109200.5|109150.5|109200.5|109150.5|1
1738815570000|2025-02-06 04:19:30|109236.4|109120.4|109235.3|109119.3|109236.5|109120.5|109235.3|109119.3|5
1738815580000|2025-02-06 04:19:40|109235.8|109119.8|109206.8|109156.8|109235.8|109156.8|109200.7|109119.8|4
1738815590000|2025-02-06 04:19:50|109210.7|109160.7|109210.7|109160.7|109210.7|109160.7|109210.7|109160.7|1
1738815600000|2025-02-06 04:20:00|109211.4|109161.4|109203.3|109153.3|109211.4|109161.4|109201.5|109151.5|7
1738815610000|2025-02-06 04:20:10|109205.2|109155.2|109205.2|109155.2|109205.2|109155.2|109205.2|109155.2|1
1738815630000|2025-02-06 04:20:30|109205.7|109155.7|109203.7|109153.7|109205.7|109155.7|109203.7|109153.7|2
1738815640000|2025-02-06 04:20:40|109207.4|109157.4|109204.2|109154.2|109207.4|109157.4|109203.4|109153.4|8
1738815660000|2025-02-06 04:21:00|109203|109153|109203|109153|109203|109153|109203|109153|1
1738815680000|2025-02-06 04:21:20|109237.6|109121.6|109204.7|109154.7|109237.6|109154.7|109203|109121.6|3
1738815710000|2025-02-06 04:21:50|109206.2|109156.2|109206.2|109156.2|109206.2|109156.2|109206.2|109156.2|1
1738815720000|2025-02-06 04:22:00|109242.8|109126.8|109211|109161|109243.5|109161|109204.6|109126.8|16
1738815740000|2025-02-06 04:22:20|109208.8|109158.8|109208.8|109158.8|109210.8|109160.8|109208.8|109158.8|5
1738815750000|2025-02-06 04:22:30|109206.8|109156.8|109206.6|109156.6|109208.6|109158.6|109206.6|109156.6|5
1738815770000|2025-02-06 04:22:50|109208.8|109158.8|109208.6|109158.6|109208.8|109158.8|109206.8|109156.8|4
1738815780000|2025-02-06 04:23:00|109206.6|109156.6|109202.5|109152.5|109206.6|109156.6|109202.5|109152.5|2
1738815790000|2025-02-06 04:23:10|109222|109149|109203|109153|109222|109153|109203|109149|2
1738815800000|2025-02-06 04:23:20|109204.2|109154.2|109202.4|109152.4|109207.4|109157.4|109197|109147|8
1738815820000|2025-02-06 04:23:40|109200.4|109150.4|109200.6|109150.6|109202.5|109152.5|109199.6|109149.6|4
1738815830000|2025-02-06 04:23:50|109199.1|109149.1|109197.8|109147.8|109199.8|109149.8|109197.8|109147.8|3
1738815840000|2025-02-06 04:24:00|109200.1|109150.1|109200.1|109150.1|109200.1|109150.1|109200.1|109150.1|1
1738815850000|2025-02-06 04:24:10|109198.8|109148.8|109198.1|109148.1|109201.8|109151.8|109198.1|109148.1|3
1738815860000|2025-02-06 04:24:20|109198.5|109148.5|109198.5|109148.5|109198.5|109148.5|109198.5|109148.5|1
1738815870000|2025-02-06 04:24:30|109200.5|109150.5|109201.7|109151.7|109201.7|109151.7|109200.5|109150.5|2
1738815880000|2025-02-06 04:24:40|109204.9|109154.9|109199.4|109149.4|109204.9|109154.9|109199.4|109149.4|6
1738815900000|2025-02-06 04:25:00|109201.8|109151.8|109199.9|109149.9|109201.8|109151.8|109199.9|109149.9|2
1738815910000|2025-02-06 04:25:10|109198|109148|109187.3|109137.3|109198|109148|109184.3|109134.3|5
1738815920000|2025-02-06 04:25:20|109188.3|109138.3|109198.6|109148.6|109198.6|109148.6|109188.3|109138.3|2
1738815930000|2025-02-06 04:25:30|109200.5|109150.5|109200.5|109150.5|109200.5|109150.5|109200.5|109150.5|1
1738815940000|2025-02-06 04:25:40|109198.6|109148.6|109198.6|109148.6|109198.6|109148.6|109198.6|109148.6|1
1738815950000|2025-02-06 04:25:50|109197.9|109147.9|109197.9|109147.9|109197.9|109147.9|109197.9|109147.9|1
1738815970000|2025-02-06 04:26:10|109199|109149|109199|109149|109199|109149|109199|109149|1
1738815980000|2025-02-06 04:26:20|109224.4|109108.4|109224.8|109108.8|109224.9|109108.9|109224.2|109108.2|5
1738815990000|2025-02-06 04:26:30|109224.7|109108.7|109194.9|109144.9|109225.7|109144.9|109194.9|109108.7|6
1738816000000|2025-02-06 04:26:40|109200.4|109150.4|109200.4|109150.4|109200.4|109150.4|109200.4|109150.4|1
1738816030000|2025-02-06 04:27:10|109199.8|109149.8|109199.9|109149.9|109199.9|109149.9|109197.9|109147.9|3
1738816060000|2025-02-06 04:27:40|109199|109149|109199|109149|109199|109149|109199|109149|1
1738816070000|2025-02-06 04:27:50|109229.3|109113.3|109198.9|109148.9|109230|109152.3|109198.9|109113.3|7
1738816110000|2025-02-06 04:28:30|109201|109151|109201.1|109151.1|109201.1|109151.1|109201|109151|2
1738816140000|2025-02-06 04:29:00|109201|109151|109201.5|109151.5|109231.4|109151.5|109201|109115.4|4
1738816160000|2025-02-06 04:29:20|109206.5|109156.5|109202.8|109152.8|109206.5|109156.5|109201.5|109151.5|3
1738816170000|2025-02-06 04:29:30|109207.1|109157.1|109202.8|109152.8|109207.1|109157.1|109202.8|109152.8|2
1738816180000|2025-02-06 04:29:40|109200.2|109150.2|109202.3|109152.3|109202.3|109152.3|109200.2|109150.2|2
1738816190000|2025-02-06 04:29:50|109203|109153|109210.7|109160.7|109210.9|109160.9|109203|109153|8
1738816200000|2025-02-06 04:30:00|109208.9|109158.9|109208.5|109158.5|109213.5|109163.5|109208.2|109158.2|6
1738816210000|2025-02-06 04:30:10|109210.4|109160.4|109222.5|109172.5|109224.6|109174.6|109208.5|109158.5|15
1738816220000|2025-02-06 04:30:20|109225|109175|109225|109175|109225|109175|109223|109173|7
1738816230000|2025-02-06 04:30:30|109225.5|109175.5|109223.9|109173.9|109229.8|109179.8|109223.9|109173.9|12
1738816250000|2025-02-06 04:30:50|109219.7|109169.7|109225.4|109175.4|109225.4|109175.4|109219.7|109169.7|10
1738816260000|2025-02-06 04:31:00|109222.6|109172.6|109216.2|109166.2|109222.6|109172.6|109216.2|109166.2|11
1738816270000|2025-02-06 04:31:10|109219.5|109169.5|109217.5|109167.5|109219.5|109169.5|109217.5|109167.5|4
1738816280000|2025-02-06 04:31:20|109219.7|109169.7|109219.7|109169.7|109219.7|109169.7|109219.7|109169.7|1
1738816290000|2025-02-06 04:31:30|109218.2|109168.2|109218.5|109168.5|109218.5|109168.5|109218.2|109168.2|2
1738816300000|2025-02-06 04:31:40|109223|109173|109218.1|109168.1|109224|109174|109218.1|109168.1|9
1738816310000|2025-02-06 04:31:50|109217.3|109167.3|109205.8|109155.8|109217.3|109167.3|109204.2|109154.2|5
1738816320000|2025-02-06 04:32:00|109203.6|109153.6|109204.3|109154.3|109204.3|109154.3|109203.6|109153.6|2
1738816340000|2025-02-06 04:32:20|109202|109152|109202.5|109152.5|109211.5|109161.5|109202|109152|3
1738816360000|2025-02-06 04:32:40|109220|109149|109204.7|109154.7|109220|109154.7|109202.5|109149|3
1738816380000|2025-02-06 04:33:00|109205.5|109155.5|109204.3|109154.3|109208.7|109158.7|109202.1|109152.1|4
1738816390000|2025-02-06 04:33:10|109207.7|109157.7|109205|109155|109207.7|109157.7|109205|109155|2
1738816410000|2025-02-06 04:33:30|109207.1|109157.1|109214.2|109164.2|109216.4|109166.4|109207.1|109157.1|5
1738816420000|2025-02-06 04:33:40|109212.2|109162.2|109224.5|109174.5|109226.5|109176.5|109210.2|109160.2|16
1738816430000|2025-02-06 04:33:50|109226.3|109176.3|109220.4|109170.4|109226.3|109176.3|109220.4|109170.4|5
1738816440000|2025-02-06 04:34:00|109223.9|109173.9|109227.7|109177.7|109230.5|109180.5|109218|109168|19
1738816450000|2025-02-06 04:34:10|109229.6|109179.6|109227.9|109177.9|109229.8|109179.8|109227.9|109177.9|3
1738816470000|2025-02-06 04:34:30|109231.7|109181.7|109228.9|109178.9|109231.7|109181.7|109228.9|109178.9|4
1738816480000|2025-02-06 04:34:40|109232.4|109182.4|109231.9|109181.9|109232.4|109182.4|109229.1|109179.1|7
1738816490000|2025-02-06 04:34:50|109236.4|109186.4|109233.2|109183.2|109236.4|109186.4|109229.7|109179.7|6
1738816500000|2025-02-06 04:35:00|109235.2|109185.2|109233.5|109183.5|109237|109187|109233.5|109183.5|4
1738816520000|2025-02-06 04:35:20|109232.7|109182.7|109232.7|109182.7|109232.7|109182.7|109232.7|109182.7|1
1738816530000|2025-02-06 04:35:30|109230.5|109180.5|109230.5|109180.5|109236|109186|109230.5|109180.5|3
1738816540000|2025-02-06 04:35:40|109233.5|109183.5|109231|109181|109237|109187|109230.5|109180.5|20
1738816550000|2025-02-06 04:35:50|109234|109184|109230.9|109180.9|109234.9|109184.9|109229|109179|18
1738816590000|2025-02-06 04:36:30|109232.5|109182.5|109233.5|109183.5|109239|109189|109231.4|109181.4|13
1738816600000|2025-02-06 04:36:40|109235.5|109185.5|109233.7|109183.7|109235.5|109185.5|109233.7|109183.7|2
1738816620000|2025-02-06 04:37:00|109232.5|109182.5|109232.5|109182.5|109232.5|109182.5|109232.5|109182.5|1
1738816640000|2025-02-06 04:37:20|109250|109178|109234.2|109184.2|109250|109184.2|109232|109178|3
1738816650000|2025-02-06 04:37:30|109239.1|109189.1|109234.7|109184.7|109239.1|109189.1|109234.4|109184.4|4
1738816670000|2025-02-06 04:37:50|109233|109183|109233|109183|109233|109183|109233|109183|1
1738816690000|2025-02-06 04:38:10|109268.9|109152.9|109233.5|109183.5|109268.9|109183.5|109233.5|109152|4
1738816700000|2025-02-06 04:38:20|109236.4|109186.4|109238.2|109188.2|109238.5|109188.5|109236.2|109186.2|13
1738816710000|2025-02-06 04:38:30|109236.2|109186.2|109240.1|109190.1|109240.1|109190.1|109236.2|109186.2|5
1738816720000|2025-02-06 04:38:40|109238.1|109188.1|109238.1|109188.1|109238.1|109188.1|109238.1|109188.1|1
1738816730000|2025-02-06 04:38:50|109240.1|109190.1|109243.4|109193.4|109244.9|109194.9|109238.1|109188.1|12
1738816740000|2025-02-06 04:39:00|109245.3|109195.3|109262|109212|109262|109212|109245.3|109195.3|8
1738816750000|2025-02-06 04:39:10|109260.1|109210.1|109260.1|109210.1|109260.1|109210.1|109260.1|109210.1|1
1738816760000|2025-02-06 04:39:20|109261.8|109211.8|109260.3|109210.3|109261.8|109211.8|109260.3|109210.3|2
1738816780000|2025-02-06 04:39:40|109261.5|109211.5|109261.5|109211.5|109261.5|109211.5|109261.5|109211.5|1
1738816790000|2025-02-06 04:39:50|109260|109210|109260|109210|109260|109210|109260|109210|1
1738816800000|2025-02-06 04:40:00|109257.3|109207.3|109256.6|109206.6|109258.6|109208.6|109252.9|109202.9|5
1738816810000|2025-02-06 04:40:10|109255.8|109205.8|109246.4|109196.4|109255.8|109205.8|109244.5|109194.5|5
1738816820000|2025-02-06 04:40:20|109248.4|109198.4|109249.3|109199.3|109249.3|109199.3|109247.4|109197.4|3
1738816840000|2025-02-06 04:40:40|109248.6|109198.6|109257|109207|109257|109207|109248.6|109198.6|2
1738816850000|2025-02-06 04:40:50|109258.2|109208.2|109258|109208|109259|109209|109258|109208|3
1738816870000|2025-02-06 04:41:10|109259.5|109209.5|109260.5|109210.5|109260.5|109210.5|109259.5|109209.5|2
1738816880000|2025-02-06 04:41:20|109256.5|109206.5|109255|109205|109256.5|109206.5|109255|109205|2
1738816890000|2025-02-06 04:41:30|109253.7|109203.7|109240.3|109190.3|109253.7|109203.7|109237.8|109187.8|8
1738816900000|2025-02-06 04:41:40|109240.8|109190.8|109244.5|109194.5|109244.5|109194.5|109240.6|109190.6|15
1738816910000|2025-02-06 04:41:50|109245.2|109195.2|109245.2|109195.2|109245.2|109195.2|109245.2|109195.2|1
1738816920000|2025-02-06 04:42:00|109241.5|109191.5|109235.7|109185.7|109241.5|109191.5|109235.7|109185.7|7
1738816930000|2025-02-06 04:42:10|109237.6|109187.6|109240.1|109190.1|109240.1|109190.1|109237.4|109187.4|6
1738816960000|2025-02-06 04:42:40|109238.6|109188.6|109235.9|109185.9|109238.6|109188.6|109232|109182|3
1738816980000|2025-02-06 04:43:00|109236.9|109186.9|109240.6|109190.6|109243.6|109193.6|109236.9|109186.9|4
1738817000000|2025-02-06 04:43:20|109244.6|109194.6|109256.1|109206.1|109256.1|109206.1|109244.6|109194.6|7
1738817010000|2025-02-06 04:43:30|109256.8|109206.8|109256.8|109206.8|109256.8|109206.8|109256.8|109206.8|1
1738817040000|2025-02-06 04:44:00|109257.5|109207.5|109256|109206|109257.5|109207.5|109248|109198|12
1738817050000|2025-02-06 04:44:10|109256.3|109206.3|109255.8|109205.8|109256.3|109206.3|109255.8|109205.8|2
1738817060000|2025-02-06 04:44:20|109257.7|109207.7|109260.2|109210.2|109260.2|109210.2|109257.7|109207.7|3
1738817070000|2025-02-06 04:44:30|109257.7|109207.7|109257.3|109207.3|109258.7|109208.7|109255|109205|6
1738817100000|2025-02-06 04:45:00|109258|109208|109264|109214|109268.8|109218.8|109258|109208|11
1738817110000|2025-02-06 04:45:10|109267.7|109217.7|109264.5|109214.5|109267.7|109217.7|109264.5|109214.5|3
1738817130000|2025-02-06 04:45:30|109263.8|109213.8|109261.5|109211.5|109267.4|109217.4|109261.5|109211.5|4
1738817140000|2025-02-06 04:45:40|109262.5|109212.5|109257.3|109207.3|109262.5|109212.5|109257.3|109207.3|4
1738817150000|2025-02-06 04:45:50|109258|109208|109260.8|109210.8|109261.3|109211.3|109258|109208|6
1738817160000|2025-02-06 04:46:00|109262.8|109212.8|109260.8|109210.8|109263.3|109213.3|109258.8|109208.8|7
1738817170000|2025-02-06 04:46:10|109262|109212|109263.5|109213.5|109266.8|109216.8|109262|109212|15
1738817180000|2025-02-06 04:46:20|109265.7|109215.7|109263.8|109213.8|109266.2|109216.2|109263.6|109213.6|14
1738817190000|2025-02-06 04:46:30|109265|109215|109263.6|109213.6|109269|109219|109262.3|109212.3|19
1738817200000|2025-02-06 04:46:40|109266.5|109216.5|109266.5|109216.5|109268.4|109218.4|109262.5|109212.5|13
1738817210000|2025-02-06 04:46:50|109266.3|109216.3|109266.6|109216.6|109272.4|109222.4|109262.7|109212.7|29
1738817220000|2025-02-06 04:47:00|109267.4|109217.4|109267.5|109217.5|109270.8|109220.8|109263.9|109213.9|10
1738817230000|2025-02-06 04:47:10|109271|109221|109267.9|109217.9|109271|109221|109267.3|109217.3|8
1738817240000|2025-02-06 04:47:20|109270|109220|109267.2|109217.2|109272.1|109222.1|109267.2|109217.2|12
1738817250000|2025-02-06 04:47:30|109265|109215|109268.5|109218.5|109269.7|109219.7|109262.7|109212.7|6
1738817270000|2025-02-06 04:47:50|109269.7|109219.7|109278.3|109228.3|109280.5|109230.5|109269.7|109219.7|7
1738817280000|2025-02-06 04:48:00|109280.8|109230.8|109279.1|109229.1|109281.8|109231.8|109277.9|109227.9|8
1738817310000|2025-02-06 04:48:30|109277.5|109227.5|109281.9|109231.9|109283.9|109233.9|109277.5|109227.5|6
1738817320000|2025-02-06 04:48:40|109283.2|109233.2|109283.2|109233.2|109283.2|109233.2|109281.9|109231.9|3
1738817340000|2025-02-06 04:49:00|109284|109234|109284|109234|109284|109234|109284|109234|1
1738817350000|2025-02-06 04:49:10|109281.5|109231.5|109281.5|109231.5|109281.5|109231.5|109281.5|109231.5|1
1738817360000|2025-02-06 04:49:20|109279.8|109229.8|109285.3|109235.3|109285.3|109235.3|109278.7|109228.7|5
1738817370000|2025-02-06 04:49:30|109282.7|109232.7|109281.9|109231.9|109282.7|109232.7|109281.9|109231.9|2
1738817390000|2025-02-06 04:49:50|109283.4|109233.4|109285.6|109235.6|109285.6|109235.6|109283.4|109233.4|2
1738817400000|2025-02-06 04:50:00|109284.8|109234.8|109284.8|109234.8|109284.8|109234.8|109284.8|109234.8|1
1738817410000|2025-02-06 04:50:10|109282.1|109232.1|109281.9|109231.9|109282.1|109232.1|109276.9|109226.9|8
1738817420000|2025-02-06 04:50:20|109280.6|109230.6|109281.9|109231.9|109281.9|109231.9|109280.6|109230.6|4
1738817430000|2025-02-06 04:50:30|109280.6|109230.6|109278.9|109228.9|109280.6|109230.6|109278.7|109228.7|3
1738817450000|2025-02-06 04:50:50|109291.1|109219.9|109281.5|109231.5|109291.1|109232.5|109279.9|109219.9|4
1738817460000|2025-02-06 04:51:00|109279.9|109229.9|109281.5|109231.5|109284|109234|109279.9|109229.9|4
1738817470000|2025-02-06 04:51:10|109279.5|109229.5|109285|109235|109285|109235|109279.5|109229.5|2
1738817480000|2025-02-06 04:51:20|109283.6|109233.6|109283.6|109233.6|109283.6|109233.6|109283.6|109233.6|1
1738817510000|2025-02-06 04:51:50|109286.2|109236.2|109285.7|109235.7|109288.4|109238.4|109285.7|109235.7|6
1738817520000|2025-02-06 04:52:00|109288.5|109238.5|109284.7|109234.7|109288.5|109238.5|109284.7|109234.7|3
1738817530000|2025-02-06 04:52:10|109286|109236|109286|109236|109287.5|109237.5|109284.7|109234.7|8
1738817540000|2025-02-06 04:52:20|109287.5|109237.5|109286|109236|109287.5|109237.5|109284.7|109234.7|6
1738817550000|2025-02-06 04:52:30|109287|109237|109292.6|109242.6|109292.6|109242.6|109287|109237|3
1738817560000|2025-02-06 04:52:40|109291.9|109241.9|109287.2|109237.2|109291.9|109241.9|109287.2|109237.2|3
1738817570000|2025-02-06 04:52:50|109279.6|109229.6|109283.9|109233.9|109283.9|109233.9|109279.6|109229.6|3
1738817580000|2025-02-06 04:53:00|109282|109232|109278|109228|109282|109232|109278|109228|3
1738817590000|2025-02-06 04:53:10|109279.2|109229.2|109273.7|109223.7|109279.2|109229.2|109273.6|109223.6|5
1738817600000|2025-02-06 04:53:20|109275.4|109225.4|109277.4|109227.4|109278.6|109228.6|109275.4|109225.4|8
1738817610000|2025-02-06 04:53:30|109278.6|109228.6|109278.6|109228.6|109278.6|109228.6|109277.4|109227.4|3
1738817620000|2025-02-06 04:53:40|109281|109231|109279.8|109229.8|109281|109231|109279.8|109229.8|2
1738817630000|2025-02-06 04:53:50|109277.8|109227.8|109274.3|109224.3|109277.8|109227.8|109274.3|109224.3|3
1738817640000|2025-02-06 04:54:00|109276.7|109226.7|109281.7|109231.7|109282.4|109232.4|109276.7|109226.7|7
1738817660000|2025-02-06 04:54:20|109280.4|109230.4|109275.7|109225.7|109280.4|109230.4|109275.7|109225.7|4
1738817670000|2025-02-06 04:54:30|109278.3|109228.3|109276.4|109226.4|109279|109229|109276.4|109226.4|17
1738817680000|2025-02-06 04:54:40|109279|109229|109273.5|109223.5|109279|109229|109271.2|109221.2|10
1738817690000|2025-02-06 04:54:50|109275.7|109225.7|109271.9|109221.9|109276|109226|109269.1|109219.1|12
1738817700000|2025-02-06 04:55:00|109272.9|109222.9|109262.9|109212.9|109274|109224|109259.7|109209.7|14
1738817710000|2025-02-06 04:55:10|109259.2|109209.2|109261.9|109211.9|109264.7|109214.7|109258.2|109208.2|15
1738817720000|2025-02-06 04:55:20|109258.9|109208.9|109262.2|109212.2|109263.2|109213.2|109258.9|109208.9|4
1738817730000|2025-02-06 04:55:30|109259.6|109209.6|109261.1|109211.1|109261.1|109211.1|109259.6|109209.6|3
1738817740000|2025-02-06 04:55:40|109260.4|109210.4|109260.4|109210.4|109260.4|109210.4|109260.4|109210.4|1
1738817750000|2025-02-06 04:55:50|109263.8|109213.8|109264|109214|109264|109214|109261.4|109211.4|4
1738817760000|2025-02-06 04:56:00|109265.9|109215.9|109265.9|109215.9|109265.9|109215.9|109265.9|109215.9|1
1738817770000|2025-02-06 04:56:10|109266.4|109216.4|109266.4|109216.4|109268.4|109218.4|109266.4|109216.4|3
1738817790000|2025-02-06 04:56:30|109268.3|109218.3|109268.5|109218.5|109269|109219|109268.3|109218.3|4
1738817800000|2025-02-06 04:56:40|109267|109217|109267.3|109217.3|109271.3|109221.3|109267|109217|3
1738817810000|2025-02-06 04:56:50|109269.8|109219.8|109268.5|109218.5|109269.8|109219.8|109267.5|109217.5|4
1738817820000|2025-02-06 04:57:00|109270|109220|109282|109232|109282|109232|109268.3|109218.3|15
1738817830000|2025-02-06 04:57:10|109280.8|109230.8|109268.9|109218.9|109282|109232|109267.1|109217.1|9
1738817840000|2025-02-06 04:57:20|109266.9|109216.9|109265.4|109215.4|109267.6|109217.6|109265.4|109215.4|3
1738817860000|2025-02-06 04:57:40|109268.1|109218.1|109268.1|109218.1|109268.1|109218.1|109268.1|109218.1|1
1738817880000|2025-02-06 04:58:00|109266|109216|109266|109216|109266|109216|109266|109216|1
1738817910000|2025-02-06 04:58:30|109263.5|109213.5|109267.7|109217.7|109268.5|109218.5|109263.5|109213.5|3
1738817930000|2025-02-06 04:58:50|109269.5|109219.5|109269.5|109219.5|109269.5|109219.5|109267.7|109217.7|5
1738817940000|2025-02-06 04:59:00|109267.7|109217.7|109266.5|109216.5|109270.3|109220.3|109263.5|109213.5|7
1738817950000|2025-02-06 04:59:10|109263.5|109213.5|109263.5|109213.5|109263.5|109213.5|109263.5|109213.5|1
1738817960000|2025-02-06 04:59:20|109266.5|109216.5|109263|109213|109266.5|109216.5|109263|109213|2
1738817970000|2025-02-06 04:59:30|109269|109219|109269|109219|109269|109219|109269|109219|1
1738817990000|2025-02-06 04:59:50|109274.8|109224.8|109269|109219|109274.8|109224.8|109269|109219|2
1738818000000|2025-02-06 05:00:00|109267.1|109217.1|109266.4|109216.4|109267.1|109217.1|109262.9|109212.9|6
1738818010000|2025-02-06 05:00:10|109268.2|109218.2|109268.2|109218.2|109268.2|109218.2|109268.2|109218.2|1
1738818040000|2025-02-06 05:00:40|109263|109213|109263|109213|109263|109213|109263|109213|1
1738818050000|2025-02-06 05:00:50|109261.9|109211.9|109262.8|109212.8|109264.8|109214.8|109261.9|109211.9|4
1738818060000|2025-02-06 05:01:00|109254.4|109204.4|109257.7|109207.7|109257.7|109207.7|109254.4|109204.4|3
1738818070000|2025-02-06 05:01:10|109255.5|109205.5|109255.2|109205.2|109258|109208|109255.2|109205.2|4
1738818080000|2025-02-06 05:01:20|109256|109206|109256|109206|109256|109206|109256|109206|1
1738818090000|2025-02-06 05:01:30|109255|109205|109255|109205|109255|109205|109255|109205|1
1738818100000|2025-02-06 05:01:40|109256.7|109206.7|109250.7|109200.7|109256.7|109206.7|109248.4|109198.4|4
1738818110000|2025-02-06 05:01:50|109245.1|109195.1|109244.1|109194.1|109245.1|109195.1|109244.1|109194.1|2
1738818120000|2025-02-06 05:02:00|109246.3|109196.3|109255|109205|109255|109205|109246.3|109196.3|4
1738818130000|2025-02-06 05:02:10|109253.1|109203.1|109253.1|109203.1|109253.1|109203.1|109253.1|109203.1|1
1738818140000|2025-02-06 05:02:20|109255.3|109205.3|109257|109207|109257|109207|109255.3|109205.3|3
1738818150000|2025-02-06 05:02:30|109259|109209|109256.8|109206.8|109259|109209|109256.8|109206.8|2
1738818170000|2025-02-06 05:02:50|109254.7|109204.7|109253.9|109203.9|109254.7|109204.7|109253.9|109203.9|2
1738818190000|2025-02-06 05:03:10|109255.9|109205.9|109257.4|109207.4|109259.4|109209.4|109255.9|109205.9|4
1738818200000|2025-02-06 05:03:20|109256.4|109206.4|109256.4|109206.4|109257.4|109207.4|109256.4|109206.4|3
1738818210000|2025-02-06 05:03:30|109254.7|109204.7|109253|109203|109254.7|109204.7|109249|109199|6
1738818220000|2025-02-06 05:03:40|109253.3|109203.3|109253|109203|109253.3|109203.3|109253|109203|2
1738818230000|2025-02-06 05:03:50|109253.3|109203.3|109254.5|109204.5|109254.5|109204.5|109253|109203|4
1738818240000|2025-02-06 05:04:00|109256.5|109206.5|109258.4|109208.4|109258.4|109208.4|109256.5|109206.5|2
1738818260000|2025-02-06 05:04:20|109257.7|109207.7|109257.7|109207.7|109257.7|109207.7|109257.7|109207.7|1
1738818270000|2025-02-06 05:04:30|109255.7|109205.7|109255.7|109205.7|109255.7|109205.7|109255.7|109205.7|1
1738818280000|2025-02-06 05:04:40|109253.5|109203.5|109252.4|109202.4|109253.5|109203.5|109248.9|109198.9|4
1738818290000|2025-02-06 05:04:50|109250.6|109200.6|109250.6|109200.6|109250.6|109200.6|109250.6|109200.6|1
1738818300000|2025-02-06 05:05:00|109249.8|109199.8|109250.8|109200.8|109250.8|109200.8|109249.8|109199.8|2
1738818310000|2025-02-06 05:05:10|109249.6|109199.6|109249.6|109199.6|109249.6|109199.6|109249.6|109199.6|1
1738818320000|2025-02-06 05:05:20|109252.5|109202.5|109253.6|109203.6|109255.5|109205.5|109252.5|109202.5|5
1738818330000|2025-02-06 05:05:30|109255.5|109205.5|109258.7|109208.7|109258.7|109208.7|109255.5|109205.5|3
1738818350000|2025-02-06 05:05:50|109261.9|109211.9|109255.9|109205.9|109261.9|109211.9|109255.9|109205.9|4
1738818360000|2025-02-06 05:06:00|109254.9|109204.9|109254.9|109204.9|109254.9|109204.9|109254.9|109204.9|1
1738818370000|2025-02-06 05:06:10|109255.9|109205.9|109258.2|109208.2|109258.2|109208.2|109255.9|109205.9|2
1738818380000|2025-02-06 05:06:20|109260.4|109210.4|109258.1|109208.1|109260.4|109210.4|109258.1|109208.1|2
1738818390000|2025-02-06 05:06:30|109256.2|109206.2|109256.2|109206.2|109256.2|109206.2|109256.2|109206.2|1
1738818400000|2025-02-06 05:06:40|109255.7|109205.7|109255.7|109205.7|109255.7|109205.7|109255.7|109205.7|1
1738818410000|2025-02-06 05:06:50|109256.2|109206.2|109259.6|109209.6|109259.6|109209.6|109256.2|109206.2|3
1738818420000|2025-02-06 05:07:00|109261.6|109211.6|109257.4|109207.4|109261.6|109211.6|109257.4|109207.4|3
1738818430000|2025-02-06 05:07:10|109259.6|109209.6|109253.4|109203.4|109259.6|109209.6|109253.4|109203.4|5
1738818440000|2025-02-06 05:07:20|109248.6|109198.6|109254.1|109204.1|109255.4|109205.4|109248.6|109198.6|6
1738818450000|2025-02-06 05:07:30|109257|109207|109257|109207|109257|109207|109257|109207|1
1738818460000|2025-02-06 05:07:40|109254.8|109204.8|109257.2|109207.2|109257.2|109207.2|109254.8|109204.8|2
1738818470000|2025-02-06 05:07:50|109257.5|109207.5|109258.2|109208.2|109258.2|109208.2|109257.5|109207.5|2
1738818480000|2025-02-06 05:08:00|109257.2|109207.2|109254.5|109204.5|109257.2|109207.2|109254|109204|3
1738818500000|2025-02-06 05:08:20|109254.8|109204.8|109252.7|109202.7|109255.3|109205.3|109251|109201|7
1738818510000|2025-02-06 05:08:30|109250.4|109200.4|109252.2|109202.2|109252.5|109202.5|109241.6|109191.6|12
1738818520000|2025-02-06 05:08:40|109247.4|109197.4|109259.4|109209.4|109259.4|109209.4|109244.7|109194.7|12
1738818530000|2025-02-06 05:08:50|109257.5|109207.5|109257.5|109207.5|109257.5|109207.5|109257.5|109207.5|1
1738818550000|2025-02-06 05:09:10|109258|109208|109257.2|109207.2|109258|109208|109257.2|109207.2|2
1738818560000|2025-02-06 05:09:20|109259|109209|109259|109209|109259|109209|109259|109209|1
1738818580000|2025-02-06 05:09:40|109290.2|109174.2|109256.2|109206.2|109290.2|109206.2|109256.2|109174.2|2
1738818590000|2025-02-06 05:09:50|109257.7|109207.7|109260.6|109210.6|109260.6|109210.6|109257.7|109207.7|2
1738818600000|2025-02-06 05:10:00|109261.9|109211.9|109257|109207|109263.6|109213.6|109254.9|109204.9|7
1738818610000|2025-02-06 05:10:10|109259.6|109209.6|109257.3|109207.3|109259.6|109209.6|109257.3|109207.3|2
1738818620000|2025-02-06 05:10:20|109258.6|109208.6|109259.8|109209.8|109262.4|109212.4|109258.6|109208.6|3
1738818640000|2025-02-06 05:10:40|109261.9|109211.9|109261.9|109211.9|109261.9|109211.9|109261.9|109211.9|1
1738818650000|2025-02-06 05:10:50|109263.4|109213.4|109261.9|109211.9|109264.8|109214.8|109261.9|109211.9|4
1738818660000|2025-02-06 05:11:00|109263.4|109213.4|109261.7|109211.7|109264.3|109214.3|109261.6|109211.6|4
1738818670000|2025-02-06 05:11:10|109263.7|109213.7|109263.4|109213.4|109267.3|109217.3|109263.4|109213.4|3
1738818690000|2025-02-06 05:11:30|109262.7|109212.7|109252.1|109202.1|109262.7|109212.7|109250.9|109200.9|16
1738818700000|2025-02-06 05:11:40|109247.6|109197.6|109238.7|109188.7|109249.1|109199.1|109235.8|109185.8|15
1738818710000|2025-02-06 05:11:50|109240.6|109190.6|109238.3|109188.3|109246.1|109196.1|109238.3|109188.3|15
1738818720000|2025-02-06 05:12:00|109239|109189|109240.8|109190.8|109244|109194|109237.2|109187.2|10
1738818730000|2025-02-06 05:12:10|109241.5|109191.5|109248.5|109198.5|109250.4|109200.4|109241.5|109191.5|12
1738818740000|2025-02-06 05:12:20|109251.5|109201.5|109266.5|109171.8|109269.2|109202.8|109244.6|109171.8|11
1738818750000|2025-02-06 05:12:30|109246.2|109196.2|109249.1|109199.1|109251.3|109201.3|109246.2|109196.2|7
1738818760000|2025-02-06 05:12:40|109251.6|109201.6|109269.8|109197.2|109274.5|109207.6|109251.6|109197.2|6
1738818770000|2025-02-06 05:12:50|109259.2|109209.2|109259.2|109209.2|109259.2|109209.2|109259.2|109209.2|1
1738818780000|2025-02-06 05:13:00|109254.8|109204.8|109257.4|109207.4|109257.4|109207.4|109254.8|109204.8|5
1738818810000|2025-02-06 05:13:30|109255.4|109205.4|109255.4|109205.4|109255.4|109205.4|109255.4|109205.4|1
1738818820000|2025-02-06 05:13:40|109257.1|109207.1|109255.1|109205.1|109257.1|109207.1|109255.1|109205.1|2
1738818830000|2025-02-06 05:13:50|109257.3|109207.3|109258.7|109208.7|109258.7|109208.7|109256.6|109206.6|3
1738818840000|2025-02-06 05:14:00|109253.9|109203.9|109247.4|109197.4|109254.6|109204.6|109242.6|109192.6|11
1738818850000|2025-02-06 05:14:10|109252.9|109202.9|109255.6|109205.6|109255.6|109205.6|109252.9|109202.9|2
1738818870000|2025-02-06 05:14:30|109252.1|109202.1|109250.1|109200.1|109252.1|109202.1|109250.1|109200.1|2
1738818880000|2025-02-06 05:14:40|109247.5|109197.5|109242.8|109192.8|109248.1|109198.1|109239.5|109189.5|8
1738818890000|2025-02-06 05:14:50|109238.5|109188.5|109238.5|109188.5|109238.5|109188.5|109238.5|109188.5|1
1738818900000|2025-02-06 05:15:00|109240.3|109190.3|109245.3|109195.3|109245.3|109195.3|109238.5|109188.5|4
1738818910000|2025-02-06 05:15:10|109255.6|109205.6|109262.1|109212.1|109263.6|109213.6|109255.6|109205.6|6
1738818920000|2025-02-06 05:15:20|109264.1|109214.1|109264.9|109214.9|109264.9|109214.9|109262.3|109212.3|5
1738818930000|2025-02-06 05:15:30|109266.7|109216.7|109263.9|109213.9|109266.7|109216.7|109263.9|109213.9|4
1738818940000|2025-02-06 05:15:40|109269.7|109219.7|109267|109217|109269.7|109219.7|109264.2|109214.2|7
1738818950000|2025-02-06 05:15:50|109265.1|109215.1|109265.1|109215.1|109265.1|109215.1|109265.1|109215.1|1
1738818960000|2025-02-06 05:16:00|109263.2|109213.2|109258.4|109208.4|109263.2|109213.2|109257.7|109207.7|3
1738818970000|2025-02-06 05:16:10|109260.4|109210.4|109261|109211|109261|109211|109258.5|109208.5|3
1738818980000|2025-02-06 05:16:20|109266.5|109216.5|109262|109212|109266.5|109216.5|109262|109212|2
1738818990000|2025-02-06 05:16:30|109264|109214|109264.6|109214.6|109266.7|109216.7|109262.5|109212.5|6
1738819000000|2025-02-06 05:16:40|109262.7|109212.7|109262.8|109212.8|109264.8|109214.8|109262.3|109212.3|7
1738819010000|2025-02-06 05:16:50|109265.8|109215.8|109263.8|109213.8|109271.5|109221.5|109263.8|109213.8|5
1738819020000|2025-02-06 05:17:00|109261.8|109211.8|109259.3|109209.3|109261.8|109211.8|109259.3|109209.3|2
1738819030000|2025-02-06 05:17:10|109260.3|109210.3|109264.5|109214.5|109265.9|109215.9|109260.3|109210.3|6
1738819040000|2025-02-06 05:17:20|109263.8|109213.8|109263.8|109213.8|109263.8|109213.8|109263.8|109213.8|1
1738819060000|2025-02-06 05:17:40|109261.9|109211.9|109261.9|109211.9|109261.9|109211.9|109261.9|109211.9|1
1738819070000|2025-02-06 05:17:50|109256.5|109206.5|109257.3|109207.3|109257.3|109207.3|109256.5|109206.5|2
1738819090000|2025-02-06 05:18:10|109255.3|109205.3|109253.7|109203.7|109255.3|109205.3|109249.6|109199.6|14
1738819100000|2025-02-06 05:18:20|109252.2|109202.2|109251.4|109201.4|109252.2|109202.2|109251.4|109201.4|2
1738819110000|2025-02-06 05:18:30|109254.9|109204.9|109253.3|109203.3|109259.3|109209.3|109252.5|109202.5|10
1738819120000|2025-02-06 05:18:40|109251.5|109201.5|109251.5|109201.5|109251.5|109201.5|109251.5|109201.5|1
1738819130000|2025-02-06 05:18:50|109250.4|109200.4|109248.8|109198.8|109250.8|109200.8|109248.5|109198.5|4
1738819140000|2025-02-06 05:19:00|109247.3|109197.3|109248.2|109198.2|109248.2|109198.2|109244.1|109194.1|5
1738819150000|2025-02-06 05:19:10|109247.4|109197.4|109260|109210|109262.6|109212.6|109247.4|109197.4|7
1738819160000|2025-02-06 05:19:20|109261.9|109211.9|109259.1|109209.1|109261.9|109211.9|109256.9|109206.9|6
1738819170000|2025-02-06 05:19:30|109257.1|109207.1|109250.7|109200.7|109257.1|109207.1|109248.4|109198.4|7
1738819180000|2025-02-06 05:19:40|109248.6|109198.6|109257.8|109207.8|109260.3|109210.3|109248.4|109198.4|7
1738819190000|2025-02-06 05:19:50|109257.1|109207.1|109245.9|109195.9|109257.1|109207.1|109245.2|109195.2|4
1738819200000|2025-02-06 05:20:00|109246.9|109196.9|109245.7|109195.7|109246.9|109196.9|109244.9|109194.9|3
1738819210000|2025-02-06 05:20:10|109246.4|109196.4|109255.5|109205.5|109257.7|109207.7|109246.4|109196.4|5
1738819220000|2025-02-06 05:20:20|109258.4|109208.4|109256.1|109206.1|109264.9|109214.9|109254.4|109204.4|12
1738819250000|2025-02-06 05:20:50|109258|109208|109260.2|109210.2|109260.2|109210.2|109258|109208|2
1738819260000|2025-02-06 05:21:00|109258.1|109208.1|109257.9|109207.9|109261.4|109211.4|109257.9|109207.9|6
1738819270000|2025-02-06 05:21:10|109261.9|109211.9|109259.1|109209.1|109263.1|109213.1|109258.6|109208.6|4
1738819280000|2025-02-06 05:21:20|109260.6|109210.6|109259.1|109209.1|109260.6|109210.6|109258.9|109208.9|4
1738819290000|2025-02-06 05:21:30|109261.5|109211.5|109256.4|109206.4|109264.5|109214.5|109253.4|109203.4|6
1738819300000|2025-02-06 05:21:40|109249.6|109199.6|109250|109200|109253.2|109203.2|109249.6|109199.6|7
1738819310000|2025-02-06 05:21:50|109252.5|109202.5|109240.6|109190.6|109252.5|109202.5|109238.1|109188.1|13
1738819320000|2025-02-06 05:22:00|109238.6|109188.6|109237.8|109187.8|109238.6|109188.6|109237.8|109187.8|2
1738819330000|2025-02-06 05:22:10|109235.7|109185.7|109240.7|109190.7|109240.7|109190.7|109235.7|109185.7|8
1738819340000|2025-02-06 05:22:20|109242.8|109192.8|109241.9|109191.9|109243.8|109193.8|109238.9|109188.9|8
1738819350000|2025-02-06 05:22:30|109240.2|109190.2|109241.4|109191.4|109241.9|109191.9|109240.2|109190.2|5
1738819360000|2025-02-06 05:22:40|109244.4|109194.4|109241.9|109191.9|109245.2|109195.2|109241.9|109191.9|3
1738819370000|2025-02-06 05:22:50|109242.9|109192.9|109248.6|109198.6|109248.6|109198.6|109242.9|109192.9|2
1738819380000|2025-02-06 05:23:00|109246.6|109196.6|109243.1|109193.1|109246.6|109196.6|109243.1|109193.1|2
1738819390000|2025-02-06 05:23:10|109240.9|109190.9|109238.1|109188.1|109240.9|109190.9|109234.2|109184.2|7
1738819400000|2025-02-06 05:23:20|109235.9|109185.9|109237.2|109187.2|109239.7|109189.7|109235.9|109185.9|4
1738819410000|2025-02-06 05:23:30|109237|109187|109235.5|109185.5|109237|109187|109234.7|109184.7|3
1738819430000|2025-02-06 05:23:50|109237|109187|109231.4|109181.4|109237.7|109187.7|109231.4|109181.4|7
1738819440000|2025-02-06 05:24:00|109234|109184|109232.8|109182.8|109234|109184|109232.1|109182.1|3
1738819450000|2025-02-06 05:24:10|109235.4|109185.4|109233.5|109183.5|109235.4|109185.4|109233.5|109183.5|2
1738819460000|2025-02-06 05:24:20|109235.6|109185.6|109233.7|109183.7|109235.6|109185.6|109233.7|109183.7|2
1738819470000|2025-02-06 05:24:30|109235.8|109185.8|109235.8|109185.8|109236.1|109186.1|109233.1|109183.1|9
1738819480000|2025-02-06 05:24:40|109232.6|109182.6|109235.5|109185.5|109240.2|109190.2|109232.6|109182.6|16
1738819490000|2025-02-06 05:24:50|109235.3|109185.3|109236.2|109186.2|109239.4|109189.4|109233.2|109183.2|8
1738819500000|2025-02-06 05:25:00|109238.6|109188.6|109237.5|109187.5|109239.6|109189.6|109236.5|109186.5|7
1738819510000|2025-02-06 05:25:10|109236.5|109186.5|109237.8|109187.8|109241.9|109191.9|109234.5|109184.5|18
1738819520000|2025-02-06 05:25:20|109236.8|109186.8|109237.9|109187.9|109240.1|109190.1|109234.8|109184.8|11
1738819530000|2025-02-06 05:25:30|109236.4|109186.4|109239.7|109189.7|109239.7|109189.7|109233.2|109183.2|14
1738819540000|2025-02-06 05:25:40|109237.5|109187.5|109237.5|109187.5|109239.8|109189.8|109236|109186|7
1738819550000|2025-02-06 05:25:50|109236|109186|109235.4|109185.4|109238.1|109188.1|109234.1|109184.1|8
1738819580000|2025-02-06 05:26:20|109232.5|109182.5|109232.5|109182.5|109232.5|109182.5|109232.5|109182.5|1
1738819590000|2025-02-06 05:26:30|109233.2|109183.2|109233.2|109183.2|109233.2|109183.2|109231.2|109181.2|4
1738819610000|2025-02-06 05:26:50|109235.3|109185.3|109236.1|109186.1|109236.1|109186.1|109235.3|109185.3|2
1738819630000|2025-02-06 05:27:10|109234.2|109184.2|109231.9|109181.9|109234.2|109184.2|109231.9|109181.9|2
1738819640000|2025-02-06 05:27:20|109234.2|109184.2|109234.2|109184.2|109234.2|109184.2|109234.2|109184.2|1
1738819650000|2025-02-06 05:27:30|109233.2|109183.2|109229.6|109179.6|109233.2|109183.2|109229.6|109179.6|3
1738819660000|2025-02-06 05:27:40|109230.4|109180.4|109231|109181|109232.9|109182.9|109230.4|109180.4|3
1738819670000|2025-02-06 05:27:50|109228.7|109178.7|109226.7|109176.7|109228.7|109178.7|109226.7|109176.7|2
1738819680000|2025-02-06 05:28:00|109229.4|109179.4|109228.1|109178.1|109230|109180|109227.3|109177.3|5
1738819690000|2025-02-06 05:28:10|109231.4|109181.4|109228.9|109178.9|109231.4|109181.4|109228.9|109178.9|2
1738819700000|2025-02-06 05:28:20|109233.1|109183.1|109228.9|109178.9|109233.1|109183.1|109228.9|109178.9|4
1738819720000|2025-02-06 05:28:40|109231|109181|109231|109181|109231|109181|109231|109181|1
1738819730000|2025-02-06 05:28:50|109259|109143|109232|109182|109259.2|109189.5|109232|109143|4
1738819740000|2025-02-06 05:29:00|109230.5|109180.5|109227.3|109177.3|109230.5|109180.5|109227.3|109177.3|2
1738819770000|2025-02-06 05:29:30|109228.6|109178.6|109235.7|109185.7|109236.4|109186.4|109228.6|109178.6|9
1738819780000|2025-02-06 05:29:40|109237.2|109187.2|109248|109198|109251.6|109201.6|109236.6|109186.6|11
1738819800000|2025-02-06 05:30:00|109250|109200|109249|109199|109253|109203|109246.7|109196.7|20
1738819820000|2025-02-06 05:30:20|109245.9|109195.9|109245.9|109195.9|109245.9|109195.9|109245.9|109195.9|1
1738819850000|2025-02-06 05:30:50|109244.4|109194.4|109242|109192|109244.4|109194.4|109242|109192|2
1738819860000|2025-02-06 05:31:00|109238.9|109188.9|109238.9|109188.9|109238.9|109188.9|109238.9|109188.9|1
1738819870000|2025-02-06 05:31:10|109236.3|109186.3|109238.2|109188.2|109240.6|109190.6|109236.3|109186.3|8
1738819880000|2025-02-06 05:31:20|109249.7|109199.7|109255|109205|109257|109207|109247.5|109197.5|9
1738819910000|2025-02-06 05:31:50|109256.1|109206.1|109259|109209|109259|109209|109255.3|109205.3|3
1738819920000|2025-02-06 05:32:00|109252.2|109202.2|109250|109200|109252.7|109202.7|109250|109200|4
1738819930000|2025-02-06 05:32:10|109255|109205|109251|109201|109255|109205|109251|109201|3
1738819940000|2025-02-06 05:32:20|109250.2|109200.2|109234.3|109184.3|109250.2|109200.2|109233.1|109183.1|10
1738819960000|2025-02-06 05:32:40|109238.5|109188.5|109234.3|109184.3|109238.5|109188.5|109234.3|109184.3|2
1738819970000|2025-02-06 05:32:50|109238.5|109188.5|109232.8|109182.8|109238.5|109188.5|109232.8|109182.8|3
1738819980000|2025-02-06 05:33:00|109232|109182|109230.4|109180.4|109233.3|109183.3|109230.4|109180.4|4
1738819990000|2025-02-06 05:33:10|109228.4|109178.4|109229.4|109179.4|109232.2|109182.2|109227|109177|7
1738820000000|2025-02-06 05:33:20|109233.9|109183.9|109229.9|109179.9|109233.9|109183.9|109229.9|109179.9|2
1738820010000|2025-02-06 05:33:30|109233.2|109183.2|109230.9|109180.9|109236.2|109186.2|109230.9|109180.9|4
1738820020000|2025-02-06 05:33:40|109220.8|109170.8|109219.4|109169.4|109223.1|109173.1|109219.4|109169.4|6
1738820030000|2025-02-06 05:33:50|109221.4|109171.4|109221.4|109171.4|109222.9|109172.9|109221.4|109171.4|3
1738820060000|2025-02-06 05:34:20|109219.5|109169.5|109229.4|109179.4|109230.2|109180.2|109219.5|109169.5|4
1738820070000|2025-02-06 05:34:30|109230.7|109180.7|109229.9|109179.9|109230.7|109180.7|109229.7|109179.7|3
1738820080000|2025-02-06 05:34:40|109228.4|109178.4|109230|109180|109235|109185|109227.2|109177.2|14
1738820090000|2025-02-06 05:34:50|109229.3|109179.3|109229.5|109179.5|109234.8|109184.8|109229.3|109179.3|5
1738820100000|2025-02-06 05:35:00|109232.2|109182.2|109238.6|109188.6|109242.6|109192.6|109232.2|109182.2|9
1738820110000|2025-02-06 05:35:10|109239.9|109189.9|109237.4|109187.4|109239.9|109189.9|109237.4|109187.4|3
1738820130000|2025-02-06 05:35:30|109235.4|109185.4|109235.4|109185.4|109235.4|109185.4|109235.4|109185.4|1
1738820150000|2025-02-06 05:35:50|109233.3|109183.3|109231.3|109181.3|109233.3|109183.3|109231.3|109181.3|2
1738820160000|2025-02-06 05:36:00|109232.1|109182.1|109232.1|109182.1|109232.1|109182.1|109232.1|109182.1|1
1738820170000|2025-02-06 05:36:10|109234.1|109184.1|109237.7|109187.7|109237.7|109187.7|109234.1|109184.1|2
1738820180000|2025-02-06 05:36:20|109237|109187|109236.7|109186.7|109238.4|109188.4|109236.7|109186.7|3
1738820190000|2025-02-06 05:36:30|109234.8|109184.8|109234.8|109184.8|109234.8|109184.8|109234.8|109184.8|1
1738820210000|2025-02-06 05:36:50|109236.1|109186.1|109236.1|109186.1|109236.1|109186.1|109236.1|109186.1|1
1738820220000|2025-02-06 05:37:00|109267.8|109151.8|109228.3|109178.3|109267.8|109180.2|109228.3|109151.6|4
1738820230000|2025-02-06 05:37:10|109233.8|109183.8|109230.5|109180.5|109236|109186|109229|109179|7
1738820240000|2025-02-06 05:37:20|109233.5|109183.5|109229.3|109179.3|109233.5|109183.5|109228|109178|3
1738820250000|2025-02-06 05:37:30|109230.1|109180.1|109236.9|109186.9|109239.3|109189.3|109230.1|109180.1|9
1738820270000|2025-02-06 05:37:50|109239.2|109189.2|109241.3|109191.3|109243.3|109193.3|109238.9|109188.9|6
1738820280000|2025-02-06 05:38:00|109243|109193|109244.9|109194.9|109244.9|109194.9|109241.3|109191.3|4
1738820290000|2025-02-06 05:38:10|109250.1|109200.1|109242.3|109192.3|109257.4|109207.4|109242.3|109192.3|12
1738820300000|2025-02-06 05:38:20|109243.6|109193.6|109238.9|109188.9|109243.6|109193.6|109238.9|109188.9|4
1738820320000|2025-02-06 05:38:40|109244.9|109194.9|109255.4|109205.4|109255.4|109205.4|109244.9|109194.9|11
1738820340000|2025-02-06 05:39:00|109253.4|109203.4|109252.6|109202.6|109253.4|109203.4|109252.6|109202.6|2
1738820350000|2025-02-06 05:39:10|109254.1|109204.1|109252.9|109202.9|109254.1|109204.1|109252.6|109202.6|5
1738820360000|2025-02-06 05:39:20|109254.1|109204.1|109253.4|109203.4|109254.1|109204.1|109253.4|109203.4|2
1738820370000|2025-02-06 05:39:30|109258|109208|109257.5|109207.5|109260.5|109210.5|109257.5|109207.5|3
1738820380000|2025-02-06 05:39:40|109261.5|109211.5|109259.5|109209.5|109261.5|109211.5|109259.5|109209.5|2
1738820390000|2025-02-06 05:39:50|109253.4|109203.4|109253.4|109203.4|109253.4|109203.4|109252.9|109202.9|3
1738820410000|2025-02-06 05:40:10|109255.4|109205.4|109257.6|109207.6|109257.6|109207.6|109252.9|109202.9|4
1738820420000|2025-02-06 05:40:20|109255.6|109205.6|109255.6|109205.6|109255.6|109205.6|109255.6|109205.6|1
1738820440000|2025-02-06 05:40:40|109251.1|109201.1|109251.1|109201.1|109251.1|109201.1|109251.1|109201.1|1
1738820450000|2025-02-06 05:40:50|109283.6|109167.6|109283.6|109167.6|109283.6|109167.6|109283.6|109167.6|1
1738820460000|2025-02-06 05:41:00|109283.2|109167.2|109283.8|109167.8|109284|109168|109283.2|109167.2|6
1738820470000|2025-02-06 05:41:10|109284|109168|109287.1|109171.1|109287.1|109171.1|109283|109167|8
1738820480000|2025-02-06 05:41:20|109287.3|109171.3|109255.4|109205.4|109287.3|109205.4|109255.4|109170.1|3
1738820490000|2025-02-06 05:41:30|109257.7|109207.7|109256|109206|109260.2|109210.2|109254|109204|10
1738820500000|2025-02-06 05:41:40|109258|109208|109258|109208|109258|109208|109258|109208|1
1738820510000|2025-02-06 05:41:50|109261|109211|109258|109208|109261|109211|109258|109208|2
1738820520000|2025-02-06 05:42:00|109260|109210|109259.5|109209.5|109263.9|109213.9|109258|109208|6
1738820530000|2025-02-06 05:42:10|109260.5|109210.5|109260.5|109210.5|109263.2|109213.2|109260.5|109210.5|5
1738820540000|2025-02-06 05:42:20|109263.2|109213.2|109259.7|109209.7|109263.2|109213.2|109259.7|109209.7|3
1738820550000|2025-02-06 05:42:30|109257.8|109207.8|109258.8|109208.8|109261.5|109211.5|109255.4|109205.4|7
1738820560000|2025-02-06 05:42:40|109259|109209|109259.1|109209.1|109261.3|109211.3|109259|109209|3
1738820590000|2025-02-06 05:43:10|109257.2|109207.2|109261.5|109211.5|109261.5|109211.5|109257.2|109207.2|4
1738820610000|2025-02-06 05:43:30|109257.5|109207.5|109255|109205|109257.5|109207.5|109253.5|109203.5|7
1738820620000|2025-02-06 05:43:40|109251.7|109201.7|109252.5|109202.5|109252.5|109202.5|109249|109199|8
1738820630000|2025-02-06 05:43:50|109250.7|109200.7|109251.4|109201.4|109252.5|109202.5|109248.8|109198.8|12
1738820640000|2025-02-06 05:44:00|109249.9|109199.9|109255.1|109205.1|109255.1|109205.1|109249.9|109199.9|5
1738820660000|2025-02-06 05:44:20|109256.4|109206.4|109255.3|109205.3|109256.4|109206.4|109255.3|109205.3|2
1738820670000|2025-02-06 05:44:30|109262|109212|109262|109212|109262|109212|109262|109212|1
1738820680000|2025-02-06 05:44:40|109258.6|109208.6|109258.2|109208.2|109259.2|109209.2|109254.5|109204.5|6
1738820690000|2025-02-06 05:44:50|109256.3|109206.3|109256.3|109206.3|109256.3|109206.3|109256.3|109206.3|1
1738820700000|2025-02-06 05:45:00|109255.1|109205.1|109258|109208|109259.7|109209.7|109255.1|109205.1|5
1738820710000|2025-02-06 05:45:10|109261.2|109211.2|109259.2|109209.2|109263|109213|109258.2|109208.2|7
1738820720000|2025-02-06 05:45:20|109261.6|109211.6|109259|109209|109261.6|109211.6|109259|109209|9
1738820730000|2025-02-06 05:45:30|109260.5|109210.5|109257.2|109207.2|109260.5|109210.5|109256.2|109206.2|4
1738820740000|2025-02-06 05:45:40|109259.1|109209.1|109259.1|109209.1|109259.1|109209.1|109259.1|109209.1|1
1738820750000|2025-02-06 05:45:50|109257|109207|109257|109207|109257|109207|109257|109207|1
1738820760000|2025-02-06 05:46:00|109260.7|109210.7|109261.5|109211.5|109263.2|109213.2|109259.9|109209.9|5
1738820770000|2025-02-06 05:46:10|109263.2|109213.2|109262.5|109212.5|109263.2|109213.2|109261.2|109211.2|4
1738820780000|2025-02-06 05:46:20|109263.7|109213.7|109262.2|109212.2|109265|109215|109262.2|109212.2|4
1738820790000|2025-02-06 05:46:30|109265|109215|109263.5|109213.5|109269|109219|109262.5|109212.5|7
1738820800000|2025-02-06 05:46:40|109269|109219|109263.5|109213.5|109269|109219|109263.5|109213.5|2
1738820810000|2025-02-06 05:46:50|109264.1|109214.1|109264.1|109214.1|109266.9|109216.9|109264.1|109214.1|3
1738820820000|2025-02-06 05:47:00|109266.9|109216.9|109264.4|109214.4|109266.9|109216.9|109264.1|109214.1|4
1738820830000|2025-02-06 05:47:10|109266.9|109216.9|109264.1|109214.1|109266.9|109216.9|109264.1|109214.1|4
1738820840000|2025-02-06 05:47:20|109266.9|109216.9|109263|109213|109266.9|109216.9|109263|109213|3
1738820850000|2025-02-06 05:47:30|109269|109219|109263|109213|109269|109219|109263|109213|2
1738820860000|2025-02-06 05:47:40|109269|109219|109262.9|109212.9|109269|109219|109259.5|109209.5|11
1738820870000|2025-02-06 05:47:50|109260.7|109210.7|109260.4|109210.4|109263.7|109213.7|109260.4|109210.4|3
1738820880000|2025-02-06 05:48:00|109258.3|109208.3|109255.7|109205.7|109258.3|109208.3|109253.7|109203.7|5
1738820910000|2025-02-06 05:48:30|109245.1|109195.1|109250.3|109200.3|109253.4|109203.4|109245.1|109195.1|4
1738820920000|2025-02-06 05:48:40|109251.1|109201.1|109253.6|109203.6|109256.4|109206.4|109251.1|109201.1|9
1738820930000|2025-02-06 05:48:50|109253.4|109203.4|109254.1|109204.1|109254.1|109204.1|109252.1|109202.1|5
1738820950000|2025-02-06 05:49:10|109259.5|109209.5|109257.2|109207.2|109259.5|109209.5|109257.2|109207.2|2
1738820980000|2025-02-06 05:49:40|109262|109212|109259|109209|109262|109212|109257.5|109207.5|3
1738821000000|2025-02-06 05:50:00|109254.9|109204.9|109254.9|109204.9|109254.9|109204.9|109254.9|109204.9|1
1738821020000|2025-02-06 05:50:20|109257.1|109207.1|109258.3|109208.3|109259|109209|109257.1|109207.1|3
1738821040000|2025-02-06 05:50:40|109261|109211|109260.1|109210.1|109261|109211|109258|109208|3
1738821050000|2025-02-06 05:50:50|109259.4|109209.4|109256.6|109206.6|109259.4|109209.4|109255.3|109205.3|5
1738821070000|2025-02-06 05:51:10|109257.8|109207.8|109259.1|109209.1|109261.7|109211.7|109257.8|109207.8|5
1738821080000|2025-02-06 05:51:20|109258.8|109208.8|109258.8|109208.8|109258.8|109208.8|109258.8|109208.8|1
1738821100000|2025-02-06 05:51:40|109256.8|109206.8|109259.5|109209.5|109259.5|109209.5|109256.8|109206.8|3
1738821110000|2025-02-06 05:51:50|109260.8|109210.8|109258.2|109208.2|109260.8|109210.8|109258.2|109208.2|2
1738821120000|2025-02-06 05:52:00|109260.1|109210.1|109260.1|109210.1|109260.1|109210.1|109260.1|109210.1|1
1738821130000|2025-02-06 05:52:10|109258.2|109208.2|109260.1|109210.1|109260.1|109210.1|109256|109206|3
1738821140000|2025-02-06 05:52:20|109261.7|109211.7|109263.6|109213.6|109263.6|109213.6|109261.7|109211.7|2
1738821150000|2025-02-06 05:52:30|109266.1|109216.1|109263.1|109213.1|109266.1|109216.1|109263.1|109213.1|2
1738821170000|2025-02-06 05:52:50|109262.3|109212.3|109257.1|109207.1|109265.4|109215.4|109257.1|109207.1|5
1738821180000|2025-02-06 05:53:00|109258.3|109208.3|109263.3|109213.3|109263.3|109213.3|109258.3|109208.3|3
1738821200000|2025-02-06 05:53:20|109265.2|109215.2|109261.9|109211.9|109265.2|109215.2|109261.9|109211.9|3
1738821210000|2025-02-06 05:53:30|109257.6|109207.6|109257.6|109207.6|109257.6|109207.6|109257.6|109207.6|1
1738821240000|2025-02-06 05:54:00|109261.5|109211.5|109261.5|109211.5|109261.5|109211.5|109261.5|109211.5|1
1738821250000|2025-02-06 05:54:10|109284.5|109168.5|109284.5|109168.5|109284.5|109168.5|109284.5|109168.5|1
1738821260000|2025-02-06 05:54:20|109285.4|109169.4|109254.7|109204.7|109285.5|109204.7|109254.7|109169.4|5
1738821270000|2025-02-06 05:54:30|109259.4|109209.4|109255.1|109205.1|109259.4|109209.4|109255.1|109205.1|2
1738821280000|2025-02-06 05:54:40|109258.1|109208.1|109253.6|109203.6|109258.1|109208.1|109252.1|109202.1|8
1738821300000|2025-02-06 05:55:00|109256.4|109206.4|109257.1|109207.1|109257.6|109207.6|109255.7|109205.7|5
1738821310000|2025-02-06 05:55:10|109252.5|109202.5|109253.2|109203.2|109253.2|109203.2|109250.7|109200.7|8
1738821320000|2025-02-06 05:55:20|109251.7|109201.7|109253.5|109203.5|109253.5|109203.5|109251.7|109201.7|6
1738821330000|2025-02-06 05:55:30|109254.5|109204.5|109256.6|109206.6|109259.4|109209.4|109254.5|109204.5|5
1738821350000|2025-02-06 05:55:50|109258.7|109208.7|109259.2|109209.2|109259.2|109209.2|109256.6|109206.6|3
1738821360000|2025-02-06 05:56:00|109256.9|109206.9|109256.9|109206.9|109256.9|109206.9|109256.9|109206.9|1
1738821370000|2025-02-06 05:56:10|109258.9|109208.9|109258.9|109208.9|109258.9|109208.9|109258.9|109208.9|1
1738821380000|2025-02-06 05:56:20|109259.6|109209.6|109262.5|109212.5|109262.5|109212.5|109259.6|109209.6|5
1738821390000|2025-02-06 05:56:30|109265|109215|109261.8|109211.8|109265|109215|109261.8|109211.8|4
1738821400000|2025-02-06 05:56:40|109263.7|109213.7|109262|109212|109265|109215|109261.8|109211.8|7
1738821410000|2025-02-06 05:56:50|109264.9|109214.9|109265.2|109215.2|109265.2|109215.2|109262.7|109212.7|3
1738821440000|2025-02-06 05:57:20|109263.5|109213.5|109265.3|109215.3|109265.3|109215.3|109263|109213|3
1738821450000|2025-02-06 05:57:30|109265.8|109215.8|109268.1|109218.1|109268.1|109218.1|109265.8|109215.8|2
1738821460000|2025-02-06 05:57:40|109269.4|109219.4|109268.6|109218.6|109269.4|109219.4|109268.6|109218.6|2
1738821470000|2025-02-06 05:57:50|109265.3|109215.3|109264.5|109214.5|109265.3|109215.3|109264.5|109214.5|2
1738821480000|2025-02-06 05:58:00|109269|109219|109264.5|109214.5|109269|109219|109264.5|109214.5|2
1738821490000|2025-02-06 05:58:10|109266.8|109216.8|109284.7|109234.7|109286.7|109236.7|109266.8|109216.8|10
1738821510000|2025-02-06 05:58:30|109286.6|109236.6|109284.3|109234.3|109286.6|109236.6|109284.3|109234.3|2
1738821520000|2025-02-06 05:58:40|109282.7|109232.7|109278.8|109228.8|109285.9|109235.9|109278.8|109228.8|6
1738821530000|2025-02-06 05:58:50|109280|109230|109283.4|109233.4|109286.7|109236.7|109280|109230|6
1738821540000|2025-02-06 05:59:00|109283.3|109233.3|109283.3|109233.3|109283.3|109233.3|109283.3|109233.3|1
1738821570000|2025-02-06 05:59:30|109286|109236|109286|109236|109286|109236|109286|109236|1
1738821580000|2025-02-06 05:59:40|109319|109203|109278.8|109228.8|109319|109236|109278.8|109203|3
1738821600000|2025-02-06 06:00:00|109277.5|109227.5|109277.2|109227.2|109282.6|109232.6|109276.5|109226.5|6
1738821610000|2025-02-06 06:00:10|109278.5|109228.5|109278.5|109228.5|109279.7|109229.7|109278.5|109228.5|5
1738821620000|2025-02-06 06:00:20|109279.7|109229.7|109283.3|109233.3|109287.8|109237.8|109278.5|109228.5|8
1738821630000|2025-02-06 06:00:30|109281.5|109231.5|109283|109233|109283|109233|109281.5|109231.5|2
1738821640000|2025-02-06 06:00:40|109281.1|109231.1|109281.3|109231.3|109283.5|109233.5|109281.1|109231.1|8
1738821650000|2025-02-06 06:00:50|109282.6|109232.6|109285.5|109235.5|109285.5|109235.5|109282.6|109232.6|2
1738821660000|2025-02-06 06:01:00|109283|109233|109283|109233|109283|109233|109283|109233|1
1738821670000|2025-02-06 06:01:10|109285.5|109235.5|109278.6|109228.6|109285.5|109235.5|109278.6|109228.6|5
1738821690000|2025-02-06 06:01:30|109281.4|109231.4|109278.9|109228.9|109281.4|109231.4|109278.9|109228.9|2
1738821710000|2025-02-06 06:01:50|109275.9|109225.9|109277.6|109227.6|109278.4|109228.4|109275.9|109225.9|10
1738821720000|2025-02-06 06:02:00|109276.4|109226.4|109282.5|109232.5|109283|109233|109276.4|109226.4|4
1738821740000|2025-02-06 06:02:20|109278.9|109228.9|109278.9|109228.9|109278.9|109228.9|109278.9|109228.9|1
1738821750000|2025-02-06 06:02:30|109281.5|109231.5|109276.8|109226.8|109281.5|109231.5|109276.8|109226.8|3
1738821760000|2025-02-06 06:02:40|109278|109228|109278.2|109228.2|109279.5|109229.5|109276.8|109226.8|5
1738821770000|2025-02-06 06:02:50|109277|109227|109273.9|109223.9|109277|109227|109272.9|109222.9|5
1738821780000|2025-02-06 06:03:00|109269.1|109219.1|109274.9|109224.9|109274.9|109224.9|109269.1|109219.1|3
1738821790000|2025-02-06 06:03:10|109273.9|109223.9|109274.6|109224.6|109274.6|109224.6|109269.1|109219.1|7
1738821800000|2025-02-06 06:03:20|109269.6|109219.6|109279.5|109229.5|109279.5|109229.5|109269.6|109219.6|3
1738821810000|2025-02-06 06:03:30|109284.5|109234.5|109280.6|109230.6|109284.5|109234.5|109280.6|109230.6|2
1738821820000|2025-02-06 06:03:40|109279.4|109229.4|109279.4|109229.4|109280.6|109230.6|109279.4|109229.4|5
1738821830000|2025-02-06 06:03:50|109276.8|109226.8|109271.9|109221.9|109277.8|109227.8|109270.2|109220.2|10
1738821840000|2025-02-06 06:04:00|109272.9|109222.9|109281.1|109231.1|109281.9|109231.9|109270.7|109220.7|14
1738821860000|2025-02-06 06:04:20|109283.7|109233.7|109289|109239|109289|109239|109283.7|109233.7|4
1738821870000|2025-02-06 06:04:30|109290.2|109240.2|109290.2|109240.2|109290.2|109240.2|109290.2|109240.2|1
1738821880000|2025-02-06 06:04:40|109291|109241|109290.2|109240.2|109291|109241|109290.2|109240.2|2
1738821890000|2025-02-06 06:04:50|109291.2|109241.2|109284.8|109234.8|109291.2|109241.2|109284.8|109234.8|7
1738821900000|2025-02-06 06:05:00|109286|109236|109286.5|109236.5|109287.2|109237.2|109285.3|109235.3|5
1738821910000|2025-02-06 06:05:10|109288.9|109238.9|109289.7|109239.7|109290.4|109240.4|109288.9|109238.9|3
1738821920000|2025-02-06 06:05:20|109288.5|109238.5|109287.7|109237.7|109289.7|109239.7|109287.7|109237.7|4
1738821930000|2025-02-06 06:05:30|109288.9|109238.9|109288.9|109238.9|109288.9|109238.9|109287.7|109237.7|5
1738821940000|2025-02-06 06:05:40|109290|109240|109285.2|109235.2|109290|109240|109282.7|109232.7|5
1738821950000|2025-02-06 06:05:50|109287.7|109237.7|109287.7|109237.7|109287.7|109237.7|109287.7|109237.7|1
1738821960000|2025-02-06 06:06:00|109288.9|109238.9|109287.7|109237.7|109288.9|109238.9|109287.7|109237.7|2
1738821970000|2025-02-06 06:06:10|109288.9|109238.9|109289.4|109239.4|109290.2|109240.2|109288.9|109238.9|3
1738821980000|2025-02-06 06:06:20|109288.2|109238.2|109287|109237|109288.2|109238.2|109287|109237|3
1738821990000|2025-02-06 06:06:30|109289.5|109239.5|109288|109238|109292|109242|109288|109238|4
1738822000000|2025-02-06 06:06:40|109286.5|109236.5|109284.5|109234.5|109286.5|109236.5|109284.5|109234.5|2
1738822010000|2025-02-06 06:06:50|109289.5|109239.5|109289.5|109239.5|109289.5|109239.5|109289.5|109239.5|1
1738822020000|2025-02-06 06:07:00|109288.2|109238.2|109286.5|109236.5|109289.5|109239.5|109286.5|109236.5|5
1738822040000|2025-02-06 06:07:20|109285.2|109235.2|109286.5|109236.5|109286.5|109236.5|109285.2|109235.2|2
1738822050000|2025-02-06 06:07:30|109285.5|109235.5|109283|109233|109285.5|109235.5|109283|109233|2
1738822060000|2025-02-06 06:07:40|109282.5|109232.5|109283.7|109233.7|109283.7|109233.7|109282.5|109232.5|4
1738822070000|2025-02-06 06:07:50|109282.5|109232.5|109287.5|109237.5|109288.7|109238.7|109282.5|109232.5|11
1738822080000|2025-02-06 06:08:00|109290.2|109240.2|109288.7|109238.7|109290.2|109240.2|109287.5|109237.5|4
1738822090000|2025-02-06 06:08:10|109287.5|109237.5|109286.7|109236.7|109287.5|109237.5|109286.7|109236.7|2
1738822100000|2025-02-06 06:08:20|109285.5|109235.5|109286.5|109236.5|109286.7|109236.7|109285.5|109235.5|3
1738822110000|2025-02-06 06:08:30|109289|109239|109294.5|109244.5|109294.5|109244.5|109289|109239|2
1738822120000|2025-02-06 06:08:40|109291.8|109241.8|109290.5|109240.5|109292.3|109242.3|109290.5|109240.5|5
1738822140000|2025-02-06 06:09:00|109289.7|109239.7|109281.9|109231.9|109289.7|109239.7|109279.6|109229.6|9
1738822150000|2025-02-06 06:09:10|109282.3|109232.3|109280.6|109230.6|109283.6|109233.6|109280.6|109230.6|7
1738822160000|2025-02-06 06:09:20|109277.1|109227.1|109280.6|109230.6|109280.6|109230.6|109277.1|109227.1|2
1738822170000|2025-02-06 06:09:30|109279.5|109229.5|109279.5|109229.5|109279.5|109229.5|109279.5|109229.5|1
1738822180000|2025-02-06 06:09:40|109278.1|109228.1|109279.3|109229.3|109282.2|109232.2|109278.1|109228.1|3
1738822190000|2025-02-06 06:09:50|109275.8|109225.8|109283|109233|109283|109233|109275.8|109225.8|4
1738822200000|2025-02-06 06:10:00|109285.7|109235.7|109285.7|109235.7|109285.7|109235.7|109285.7|109235.7|1
1738822210000|2025-02-06 06:10:10|109284.7|109234.7|109285.2|109235.2|109285.4|109235.4|109283.7|109233.7|10
1738822220000|2025-02-06 06:10:20|109282.6|109232.6|109282.6|109232.6|109282.6|109232.6|109279.6|109229.6|4
1738822230000|2025-02-06 06:10:30|109281.4|109231.4|109285.9|109235.9|109285.9|109235.9|109279.6|109229.6|8
1738822240000|2025-02-06 06:10:40|109304|109218.6|109304|109218.6|109304|109218.6|109304|109218.6|1
1738822260000|2025-02-06 06:11:00|109306.7|109236.2|109284.7|109234.7|109306.7|109236.2|109284.7|109234.7|6
1738822280000|2025-02-06 06:11:20|109285.1|109235.1|109286.7|109236.7|109287.7|109237.7|109285.1|109235.1|6
1738822290000|2025-02-06 06:11:30|109286.9|109236.9|109287.5|109237.5|109290.2|109240.2|109286.9|109236.9|3
1738822300000|2025-02-06 06:11:40|109287|109237|109276.2|109226.2|109287|109237|109275.3|109225.3|8
1738822310000|2025-02-06 06:11:50|109273.7|109223.7|109274|109224|109276.7|109226.7|109273.7|109223.7|3
1738822320000|2025-02-06 06:12:00|109275.7|109225.7|109274.5|109224.5|109275.7|109225.7|109273.7|109223.7|3
1738822330000|2025-02-06 06:12:10|109272.2|109222.2|109283.2|109233.2|109283.2|109233.2|109268.1|109218.1|9
1738822340000|2025-02-06 06:12:20|109282.5|109232.5|109285.2|109235.2|109285.2|109235.2|109282.5|109232.5|2
1738822350000|2025-02-06 06:12:30|109282.6|109232.6|109282.6|109232.6|109282.6|109232.6|109282.6|109232.6|1
1738822360000|2025-02-06 06:12:40|109281.3|109231.3|109282.6|109232.6|109282.6|109232.6|109281.3|109231.3|4
1738822370000|2025-02-06 06:12:50|109281.3|109231.3|109281.8|109231.8|109281.8|109231.8|109277.3|109227.3|7
1738822380000|2025-02-06 06:13:00|109280.8|109230.8|109284|109234|109284|109234|109280.8|109230.8|7
1738822390000|2025-02-06 06:13:10|109282|109232|109282|109232|109284|109234|109282|109232|3
1738822400000|2025-02-06 06:13:20|109284|109234|109284|109234|109284|109234|109284|109234|1
1738822410000|2025-02-06 06:13:30|109282|109232|109283.5|109233.5|109284|109234|109282|109232|4
1738822440000|2025-02-06 06:14:00|109286.2|109236.2|109288|109238|109288.8|109238.8|109286.2|109236.2|3
1738822450000|2025-02-06 06:14:10|109287.8|109237.8|109287.8|109237.8|109287.8|109237.8|109287.8|109237.8|1
1738822460000|2025-02-06 06:14:20|109288|109238|109288|109238|109288|109238|109287.8|109237.8|3
1738822470000|2025-02-06 06:14:30|109290.5|109240.5|109286.5|109236.5|109290.5|109240.5|109283.5|109233.5|4
1738822480000|2025-02-06 06:14:40|109291|109241|109291.5|109241.5|109291.5|109241.5|109291|109241|2
1738822490000|2025-02-06 06:14:50|109289.7|109239.7|109287.7|109237.7|109289.7|109239.7|109287.7|109237.7|2
1738822500000|2025-02-06 06:15:00|109287.2|109237.2|109284.9|109234.9|109287.5|109237.5|109284.9|109234.9|3
1738822510000|2025-02-06 06:15:10|109284.4|109234.4|109284.6|109234.6|109284.6|109234.6|109283.4|109233.4|4
1738822520000|2025-02-06 06:15:20|109281.2|109231.2|109279.3|109229.3|109284.6|109234.6|109278.6|109228.6|12
1738822530000|2025-02-06 06:15:30|109281.8|109231.8|109284.6|109234.6|109284.6|109234.6|109280.8|109230.8|4
1738822540000|2025-02-06 06:15:40|109280.6|109230.6|109284.6|109234.6|109284.6|109234.6|109280.6|109230.6|2
1738822550000|2025-02-06 06:15:50|109283.3|109233.3|109280.4|109230.4|109283.3|109233.3|109279.1|109229.1|7
1738822560000|2025-02-06 06:16:00|109279.6|109229.6|109279.6|109229.6|109279.6|109229.6|109279.6|109229.6|1
1738822570000|2025-02-06 06:16:10|109282.3|109232.3|109282.3|109232.3|109282.3|109232.3|109282.3|109232.3|1
1738822580000|2025-02-06 06:16:20|109284.8|109234.8|109284.8|109234.8|109284.8|109234.8|109284.8|109234.8|1
1738822600000|2025-02-06 06:16:40|109287|109237|109287|109237|109287|109237|109287|109237|1
1738822610000|2025-02-06 06:16:50|109287.5|109237.5|109287.5|109237.5|109287.5|109237.5|109287.5|109237.5|1
1738822620000|2025-02-06 06:17:00|109285.1|109235.1|109285.1|109235.1|109285.1|109235.1|109285.1|109235.1|1
1738822630000|2025-02-06 06:17:10|109283.2|109233.2|109279.9|109229.9|109283.2|109233.2|109279.9|109229.9|3
1738822640000|2025-02-06 06:17:20|109277.9|109227.9|109282.2|109232.2|109282.2|109232.2|109277.9|109227.9|3
1738822650000|2025-02-06 06:17:30|109284.6|109234.6|109284.6|109234.6|109284.6|109234.6|109284.6|109234.6|1
1738822660000|2025-02-06 06:17:40|109283.4|109233.4|109284.6|109234.6|109284.6|109234.6|109283.4|109233.4|2
1738822670000|2025-02-06 06:17:50|109283.4|109233.4|109284.6|109234.6|109284.6|109234.6|109283.4|109233.4|4
1738822680000|2025-02-06 06:18:00|109283.4|109233.4|109283|109233|109286.5|109236.5|109279.5|109229.5|6
1738822690000|2025-02-06 06:18:10|109285.5|109235.5|109282|109232|109285.5|109235.5|109282|109232|3
1738822700000|2025-02-06 06:18:20|109280.8|109230.8|109280.8|109230.8|109280.8|109230.8|109280.8|109230.8|1
1738822710000|2025-02-06 06:18:30|109278.5|109228.5|109280.8|109230.8|109281.3|109231.3|109278.5|109228.5|4
1738822730000|2025-02-06 06:18:50|109276.3|109226.3|109275.1|109225.1|109278.3|109228.3|109272.9|109222.9|13
1738822740000|2025-02-06 06:19:00|109273.1|109223.1|109277.1|109227.1|109277.1|109227.1|109273.1|109223.1|5
1738822750000|2025-02-06 06:19:10|109275.1|109225.1|109276.9|109226.9|109276.9|109226.9|109275.1|109225.1|2
1738822760000|2025-02-06 06:19:20|109275.4|109225.4|109279.5|109229.5|109279.5|109229.5|109275.4|109225.4|3
1738822780000|2025-02-06 06:19:40|109277.9|109227.9|109279.5|109229.5|109279.5|109229.5|109277.9|109227.9|2
1738822790000|2025-02-06 06:19:50|109276.6|109226.6|109276.6|109226.6|109276.6|109226.6|109276.6|109226.6|1
1738822800000|2025-02-06 06:20:00|109279.2|109229.2|109284.7|109234.7|109286|109236|109279.2|109229.2|5
1738822810000|2025-02-06 06:20:10|109286|109236|109289.2|109239.2|109289.9|109239.9|109286|109236|3
1738822830000|2025-02-06 06:20:30|109286.6|109236.6|109281.1|109231.1|109286.6|109236.6|109281.1|109231.1|5
1738822840000|2025-02-06 06:20:40|109279.8|109229.8|109297.1|109247.1|109297.1|109247.1|109278.3|109228.3|10
1738822850000|2025-02-06 06:20:50|109297.8|109247.8|109298.1|109248.1|109299|109249|109295.4|109245.4|7
1738822860000|2025-02-06 06:21:00|109295.3|109245.3|109300|109250|109300|109250|109295.3|109245.3|8
1738822870000|2025-02-06 06:21:10|109297.4|109247.4|109297.4|109247.4|109297.4|109247.4|109297.4|109247.4|1
1738822880000|2025-02-06 06:21:20|109299.9|109249.9|109299.9|109249.9|109299.9|109249.9|109299.9|109249.9|1
1738822890000|2025-02-06 06:21:30|109300.4|109250.4|109301.1|109251.1|109301.1|109251.1|109300.4|109250.4|2
1738822900000|2025-02-06 06:21:40|109300.4|109250.4|109300.9|109250.9|109306.1|109256.1|109300.4|109250.4|4
1738822910000|2025-02-06 06:21:50|109295.5|109245.5|109299.5|109249.5|109303|109253|109295.5|109245.5|6
1738822920000|2025-02-06 06:22:00|109296.5|109246.5|109299|109249|109299.5|109249.5|109296.5|109246.5|12
1738822930000|2025-02-06 06:22:10|109296.5|109246.5|109308.1|109258.1|109308.4|109258.4|109296.5|109246.5|9
1738822940000|2025-02-06 06:22:20|109309.9|109259.9|109312.7|109262.7|109313.4|109263.4|109308.4|109258.4|11
1738822950000|2025-02-06 06:22:30|109310.9|109260.9|109312.7|109262.7|109312.7|109262.7|109309.9|109259.9|7
1738822960000|2025-02-06 06:22:40|109309.5|109259.5|109313|109263|109313|109263|109309.5|109259.5|2
1738822970000|2025-02-06 06:22:50|109310|109260|109313|109263|109313|109263|109310|109260|2
1738822980000|2025-02-06 06:23:00|109310|109260|109312.6|109262.6|109313|109263|109310|109260|3
1738822990000|2025-02-06 06:23:10|109311.1|109261.1|109312.6|109262.6|109312.6|109262.6|109311.1|109261.1|2
1738823010000|2025-02-06 06:23:30|109313|109263|109313|109263|109313|109263|109313|109263|1
1738823020000|2025-02-06 06:23:40|109318.5|109268.5|109312.1|109262.1|109320.3|109270.3|109312.1|109262.1|12
1738823030000|2025-02-06 06:23:50|109313.6|109263.6|109313.6|109263.6|109313.6|109263.6|109313.6|109263.6|1
1738823040000|2025-02-06 06:24:00|109312.1|109262.1|109291.4|109241.4|109312.1|109262.1|109288.9|109238.9|22
1738823050000|2025-02-06 06:24:10|109290.2|109240.2|109291.1|109241.1|109294.9|109244.9|109288.9|109238.9|11
1738823060000|2025-02-06 06:24:20|109289.4|109239.4|109289.3|109239.3|109292|109242|109289|109239|14
1738823070000|2025-02-06 06:24:30|109291|109241|109293.2|109243.2|109294.7|109244.7|109291|109241|6
1738823080000|2025-02-06 06:24:40|109294.7|109244.7|109288.1|109238.1|109295.4|109245.4|109288.1|109238.1|10
1738823090000|2025-02-06 06:24:50|109286.9|109236.9|109286.1|109236.1|109290.6|109240.6|109286.1|109236.1|8
1738823100000|2025-02-06 06:25:00|109288.1|109238.1|109289.3|109239.3|109292.6|109242.6|109286.4|109236.4|24
1738823110000|2025-02-06 06:25:10|109287.9|109237.9|109288.1|109238.1|109289.6|109239.6|109287.9|109237.9|3
1738823120000|2025-02-06 06:25:20|109291.4|109241.4|109283.4|109233.4|109291.4|109241.4|109283.4|109233.4|8
1738823130000|2025-02-06 06:25:30|109279.6|109229.6|109286.8|109236.8|109292.8|109242.8|109278.6|109228.6|8
1738823140000|2025-02-06 06:25:40|109285.6|109235.6|109287.6|109237.6|109290.1|109240.1|109285.6|109235.6|14
1738823150000|2025-02-06 06:25:50|109286.3|109236.3|109282.4|109232.4|109288.6|109238.6|109279.4|109229.4|10
1738823160000|2025-02-06 06:26:00|109279.1|109229.1|109280.1|109230.1|109282.9|109232.9|109279.1|109229.1|4
1738823170000|2025-02-06 06:26:10|109283.2|109233.2|109286.7|109236.7|109288.7|109238.7|109277.4|109227.4|7
1738823180000|2025-02-06 06:26:20|109284.1|109234.1|109285.8|109235.8|109286.8|109236.8|109282.5|109232.5|7
1738823190000|2025-02-06 06:26:30|109286|109236|109281.7|109231.7|109286|109236|109278.3|109228.3|6
1738823200000|2025-02-06 06:26:40|109281.5|109231.5|109283.8|109233.8|109286.3|109236.3|109281.5|109231.5|10
1738823210000|2025-02-06 06:26:50|109279.3|109229.3|109284.8|109234.8|109291.1|109241.1|109279.3|109229.3|15
1738823220000|2025-02-06 06:27:00|109285.8|109235.8|109282.2|109232.2|109285.8|109235.8|109282|109232|11
1738823230000|2025-02-06 06:27:10|109281.5|109231.5|109283|109233|109285.3|109235.3|109281.5|109231.5|17
1738823240000|2025-02-06 06:27:20|109282|109232|109282.2|109232.2|109284.9|109234.9|109279.8|109229.8|10
1738823260000|2025-02-06 06:27:40|109282.7|109232.7|109287.8|109217|109290.2|109234|109276.2|109217|8
1738823270000|2025-02-06 06:27:50|109285.1|109214.3|109276|109226|109285.1|109228.8|109275.5|109214.3|6
1738823280000|2025-02-06 06:28:00|109276.5|109226.5|109276.5|109226.5|109276.5|109226.5|109276.5|109226.5|1
1738823290000|2025-02-06 06:28:10|109277.3|109227.3|109282.9|109232.9|109287.4|109237.4|109277.3|109227.3|10
1738823300000|2025-02-06 06:28:20|109284.7|109234.7|109285.5|109235.5|109288.3|109238.3|109283.2|109233.2|9
1738823310000|2025-02-06 06:28:30|109286.2|109236.2|109287.1|109237.1|109289.8|109239.8|109285.2|109235.2|8
1738823330000|2025-02-06 06:28:50|109289.6|109239.6|109286.6|109236.6|109290.9|109240.9|109286.6|109236.6|10
1738823340000|2025-02-06 06:29:00|109288.4|109238.4|109284.9|109234.9|109288.4|109238.4|109282.2|109232.2|6
1738823350000|2025-02-06 06:29:10|109287.5|109237.5|109287.5|109237.5|109290.8|109240.8|109287.5|109237.5|5
1738823360000|2025-02-06 06:29:20|109294.1|109244.1|109299.7|109249.7|109299.7|109249.7|109289.3|109239.3|18
1738823370000|2025-02-06 06:29:30|109297.8|109247.8|109300|109250|109300.8|109250.8|109297.8|109247.8|4
1738823380000|2025-02-06 06:29:40|109298.8|109248.8|109299.5|109249.5|109299.5|109249.5|109298.8|109248.8|2
1738823390000|2025-02-06 06:29:50|109297|109247|109300.2|109250.2|109300.2|109250.2|109297|109247|3
1738823400000|2025-02-06 06:30:00|109300.5|109250.5|109297.8|109247.8|109302|109252|109292.3|109242.3|23
1738823410000|2025-02-06 06:30:10|109299.3|109249.3|109294.6|109244.6|109301|109251|109290.4|109240.4|14
1738823420000|2025-02-06 06:30:20|109286.7|109236.7|109298.6|109248.6|109298.6|109248.6|109285.5|109235.5|17
1738823430000|2025-02-06 06:30:30|109295.4|109245.4|109297.4|109247.4|109297.7|109247.7|109289.2|109239.2|19
1738823440000|2025-02-06 06:30:40|109298.6|109248.6|109294.6|109244.6|109301.8|109251.8|109289.6|109239.6|21
1738823450000|2025-02-06 06:30:50|109294.4|109244.4|109293.2|109243.2|109302.6|109250.7|109289.1|109231|10
1738823460000|2025-02-06 06:31:00|109288.7|109238.7|109294.4|109244.4|109300|109250|109288.2|109238.2|28
1738823470000|2025-02-06 06:31:10|109298.9|109248.9|109296.1|109246.1|109303.1|109253.1|109289.2|109239.2|14
1738823480000|2025-02-06 06:31:20|109290.6|109240.6|109286.3|109236.3|109300|109250|109286.3|109236.3|16
1738823490000|2025-02-06 06:31:30|109292.5|109242.5|109286.3|109236.3|109292.8|109242.8|109286.3|109236.3|13
1738823500000|2025-02-06 06:31:40|109292.5|109242.5|109286.3|109236.3|109294.8|109244.8|109285.8|109235.8|16
1738823510000|2025-02-06 06:31:50|109293.6|109243.6|109292.8|109242.8|109293.6|109243.6|109285.8|109235.8|11
1738823520000|2025-02-06 06:32:00|109286.8|109236.8|109288.8|109238.8|109303.2|109242.3|109282.3|109225.4|23
1738823530000|2025-02-06 06:32:10|109291.3|109241.3|109301.7|109226.4|109301.7|109244.8|109288.6|109226.4|8
1738823540000|2025-02-06 06:32:20|109294.8|109229.9|109301.8|109229.6|109301.9|109245.3|109290.1|109226.5|35
1738823550000|2025-02-06 06:32:30|109304.3|109232|109299.1|109227.4|109304.3|109246.4|109292.7|109225.9|15
1738823560000|2025-02-06 06:32:40|109297.8|109226.4|109287.8|109237.8|109302.2|109247.8|109287|109226.4|29
1738823570000|2025-02-06 06:32:50|109297.7|109224.4|109297.7|109224.4|109297.7|109242.1|109287.8|109224.4|29
1738823580000|2025-02-06 06:33:00|109292.1|109242.1|109292.1|109242.1|109297.7|109242.3|109287.8|109224.4|37
1738823590000|2025-02-06 06:33:10|109297.7|109224.4|109297.5|109247.5|109297.7|109247.5|109292.1|109224.4|14
1738823600000|2025-02-06 06:33:20|109300|109226|109281.5|109231.5|109300|109247|109278.4|109219.3|48
1738823610000|2025-02-06 06:33:30|109280|109230|109291|109241|109296.8|109241.2|109279|109219.3|27
1738823620000|2025-02-06 06:33:40|109296.8|109226.5|109291.3|109241.3|109299.5|109243.9|109288.6|109224.5|16
1738823630000|2025-02-06 06:33:50|109283.9|109233.9|109289.2|109239.2|109297|109241.7|109283.9|109223.3|22
1738823640000|2025-02-06 06:34:00|109292.1|109242.1|109300.7|109250.7|109314.9|109254.5|109283.2|109226.8|36
1738823650000|2025-02-06 06:34:10|109299.5|109249.5|109300.7|109250.7|109308.2|109254.5|109294.7|109237.6|27
1738823660000|2025-02-06 06:34:20|109293.6|109243.6|109297.6|109247.6|109303.7|109250.4|109292.9|109233.5|16
1738823670000|2025-02-06 06:34:30|109303.7|109232.9|109289.5|109239.5|109303.7|109247.4|109286.8|109232.9|25
1738823680000|2025-02-06 06:34:40|109291.3|109241.3|109277.6|109227.6|109295.8|109245.8|109276.4|109226.4|19
1738823690000|2025-02-06 06:34:50|109275.9|109225.9|109282.4|109232.4|109282.4|109232.4|109275.9|109225.9|3
1738823700000|2025-02-06 06:35:00|109290|109217.7|109276.6|109226.6|109290|109226.8|109276.6|109217.7|4
1738823710000|2025-02-06 06:35:10|109274|109224|109270.5|109220.5|109274.8|109224.8|109269.5|109219.5|12
1738823720000|2025-02-06 06:35:20|109280.8|109210.6|109268.3|109218.3|109280.8|109226|109266.2|109207.6|28
1738823730000|2025-02-06 06:35:30|109272.3|109222.3|109256.8|109206.8|109277.9|109222.3|109255.8|109205.8|32
1738823740000|2025-02-06 06:35:40|109263.8|109213.8|109261.1|109211.1|109268.4|109214.7|109255.3|109197.7|26
1738823750000|2025-02-06 06:35:50|109265.7|109215.7|109257.7|109207.7|109267.5|109217.5|109256.5|109206.5|25
1738823760000|2025-02-06 06:36:00|109258|109208|109257.1|109207.1|109261.4|109211.4|109252.5|109202.5|13
1738823770000|2025-02-06 06:36:10|109252.8|109202.8|109252.3|109202.3|109252.8|109202.8|109250.8|109200.8|10
1738823780000|2025-02-06 06:36:20|109249.6|109199.6|109247.1|109197.1|109249.8|109199.8|109247.1|109197.1|5
1738823790000|2025-02-06 06:36:30|109252.6|109202.6|109247.1|109197.1|109253.9|109203.9|109247.1|109197.1|10
1738823810000|2025-02-06 06:36:50|109244.4|109194.4|109243.7|109193.7|109246.7|109196.7|109239.2|109189.2|22
1738823820000|2025-02-06 06:37:00|109241.9|109191.9|109238.9|109188.9|109249.8|109194.7|109232.7|109175.1|29
1738823830000|2025-02-06 06:37:10|109234.7|109184.7|109240|109190|109247.8|109191.7|109234.7|109174.1|25
1738823840000|2025-02-06 06:37:20|109236|109186|109239.2|109189.2|109246.8|109192.7|109233.5|109176.6|31
1738823850000|2025-02-06 06:37:30|109235|109185|109241.5|109191.5|109246|109191.5|109231.2|109170|29
1738823860000|2025-02-06 06:37:40|109234.5|109184.5|109233.4|109183.4|109243.5|109193.5|109228.6|109178.6|28
1738823870000|2025-02-06 06:37:50|109236.1|109186.1|109235.9|109185.9|109236.1|109186.1|109227.6|109177.6|21
1738823880000|2025-02-06 06:38:00|109228.9|109178.9|109223.6|109173.6|109235.6|109185.6|109223.6|109164|24
1738823890000|2025-02-06 06:38:10|109225.6|109175.6|109236.8|109186.8|109236.8|109186.8|109222.4|109163.7|17
1738823900000|2025-02-06 06:38:20|109238|109188|109230.3|109180.3|109240|109190|109228.3|109178.3|17
1738823910000|2025-02-06 06:38:30|109234.8|109184.8|109261.1|109185.5|109261.1|109196.3|109228.6|109178.6|26
1738823920000|2025-02-06 06:38:40|109258.5|109182.8|109254.6|109204.6|109262.9|109204.6|109250.7|109182.8|7
1738823940000|2025-02-06 06:39:00|109255.9|109205.9|109255.7|109205.7|109265.5|109205.9|109255.7|109186.3|3
1738823950000|2025-02-06 06:39:10|109275|109202|109258|109208|109275|109209|109258|109177|9
1738823960000|2025-02-06 06:39:20|109265|109185|109245.1|109195.1|109265|109201.6|109235.9|109177.1|19
1738823970000|2025-02-06 06:39:30|109254.7|109181|109239.6|109189.6|109257.7|109189.9|109236.9|109178.5|11
1738823980000|2025-02-06 06:39:40|109238.1|109188.1|109239.9|109189.9|109244.7|109194.7|109231.6|109181.6|20
1738823990000|2025-02-06 06:39:50|109232.4|109182.4|109233.4|109183.4|109247|109191.7|109232.4|109173.8|35
1738824000000|2025-02-06 06:40:00|109247|109176.7|109238.6|109188.6|109247|109191.4|109233.4|109176.7|45
1738824010000|2025-02-06 06:40:10|109245|109171.8|109249.5|109199.5|109249.5|109199.5|109240|109171.8|17
1738824020000|2025-02-06 06:40:20|109244.8|109194.8|109251.8|109201.8|109259.6|109203|109244.5|109180.4|14
1738824030000|2025-02-06 06:40:30|109259.6|109189.4|109254.3|109204.3|109259.6|109204.3|109254.3|109189.4|2
1738824040000|2025-02-06 06:40:40|109261.2|109211.2|109265.5|109215.5|109265.5|109215.5|109261.2|109211.2|4
1738824050000|2025-02-06 06:40:50|109270.8|109195.6|109257|109207|109270.9|109212|109254.4|109195.6|17
1738824060000|2025-02-06 06:41:00|109258.2|109208.2|109253.9|109203.9|109268.6|109213.3|109245.7|109190.3|23
1738824070000|2025-02-06 06:41:10|109255.9|109205.9|109257.1|109207.1|109257.1|109207.1|109252.4|109202.4|13
1738824090000|2025-02-06 06:41:30|109252.1|109202.1|109253.4|109203.4|109257.1|109207.1|109249.6|109199.6|11
1738824100000|2025-02-06 06:41:40|109249.4|109199.4|109258.1|109208.1|109258.1|109208.1|109245.2|109195.2|12
1738824120000|2025-02-06 06:42:00|109254.9|109204.9|109246.1|109196.1|109254.9|109204.9|109243.6|109193.6|14
1738824130000|2025-02-06 06:42:10|109248.8|109198.8|109260.2|109187|109260.2|109202.2|109239.3|109187|9
1738824140000|2025-02-06 06:42:20|109243.6|109185.5|109260.5|109185.8|109263.1|109193.7|109243.6|109185.4|8
1738824150000|2025-02-06 06:42:30|109243.7|109193.7|109264.1|109188.8|109268.8|109207.5|109243.7|109185.5|9
1738824160000|2025-02-06 06:42:40|109266.8|109185.5|109267.3|109186.1|109267.3|109192.1|109254.1|109182.8|13
1738824170000|2025-02-06 06:42:50|109264.6|109192.1|109268.2|109187|109268.2|109192.1|109255.3|109180.7|11
1738824180000|2025-02-06 06:43:00|109260.2|109191|109272.2|109195.6|109272.2|109214.9|109260.2|109184.4|19
1738824190000|2025-02-06 06:43:10|109269.6|109192.3|109263.6|109185|109271.9|109194.3|109263.6|109182.5|12
1738824200000|2025-02-06 06:43:20|109266.2|109189|109264.9|109187.6|109268.2|109189.6|109264.2|109185|16
1738824210000|2025-02-06 06:43:30|109268.2|109191.6|109271|109221|109271|109221|109258.6|109191.6|18
1738824220000|2025-02-06 06:43:40|109278.3|109203.7|109278.3|109207|109278.3|109216|109266|109203.7|4
1738824230000|2025-02-06 06:43:50|109270.3|109220.3|109266|109216|109278.3|109220.3|109266|109203.7|9
1738824240000|2025-02-06 06:44:00|109274.9|109203.7|109265|109215|109274.9|109216|109262.5|109203.7|7
1738824250000|2025-02-06 06:44:10|109262.5|109212.5|109267.5|109217.5|109272|109222|109262.5|109212.5|11
1738824270000|2025-02-06 06:44:30|109277.6|109206.4|109277.6|109206.4|109277.6|109206.4|109277.6|109206.4|1
1738824290000|2025-02-06 06:44:50|109270.3|109220.3|109270.4|109220.4|109274.3|109220.4|109266.7|109203|5
1738824300000|2025-02-06 06:45:00|109273|109223|109273|109223|109276|109226|109273|109223|3
1738824310000|2025-02-06 06:45:10|109274.6|109224.6|109293.9|109202.6|109293.9|109226.3|109274.6|109191.9|14
1738824320000|2025-02-06 06:45:20|109294.6|109219.4|109302.1|109213.4|109302.1|109220.1|109294.6|109213.4|5
1738824330000|2025-02-06 06:45:30|109298.8|109220.1|109291.1|109202.4|109298.8|109220.1|109288.4|109202.4|13
1738824340000|2025-02-06 06:45:40|109293.8||109291.1||109293.8||109291.1||2
1738824360000|2025-02-06 06:46:00|109267.5|109217.5|109270|109220|109270|109220|109267.5|109217.5|4
1738824370000|2025-02-06 06:46:10|109282|109232|109322.7|109218.7|109322.7|109236.5|109272.5|109218.7|9
1738824380000|2025-02-06 06:46:20|109310.7|109216|109326.1|109227.4|109332.1|109228|109310.1|109211.4|33
1738824390000|2025-02-06 06:46:30|109308.7|109216.7|109310.1|109236.9|109319|109252.4|109294.8|109216.7|30
1738824400000|2025-02-06 06:46:40|109313.1|109235.4|109296.3|109246.3|109316.3|109254.6|109296.3|109233.7|27
1738824410000|2025-02-06 06:46:50|109308.9|109237.2|109306.9|109235.7|109313.4|109249.8|109299.8|109233.7|10
1738824420000|2025-02-06 06:47:00|109309.4|109238.2|109316.8|109237.4|109319.5|109254.6|109304.6|109236.2|17
1738824430000|2025-02-06 06:47:10|109318.1|109239.5|109320.8|109239.4|109320.8|109242.9|109318.1|109239.4|3
1738824440000|2025-02-06 06:47:20|109321|109239.1|109303.4|109253.4|109321|109261.4|109302.1|109236.6|22
1738824450000|2025-02-06 06:47:30|109312.5|109262.5|109316.4|109266.4|109325.6|109270|109309.7|109246.2|50
1738824460000|2025-02-06 06:47:40|109317.4|109267.4|109325.9|109275.9|109340.2|109280.8|109317.4|109261.4|38
1738824470000|2025-02-06 06:47:50|109326.7|109276.7|109328.5|109278.5|109331.2|109281.2|109321.8|109271.8|19
1738824480000|2025-02-06 06:48:00|109330|109280|109340.6|109290.6|109347.2|109297.2|109323.1|109273.1|28
1738824490000|2025-02-06 06:48:10|109336.5|109286.5|109348.6|109277.4|109351.1|109293.3|109336.5|109276.4|20
1738824500000|2025-02-06 06:48:20|109340.5|109290.5|109351.3|109279.1|109351.3|109295.7|109336.9|109275.3|28
1738824510000|2025-02-06 06:48:30|109335|109285|109337.1|109287.1|109351.3|109291|109335|109275.6|11
1738824520000|2025-02-06 06:48:40|109346.2|109273.4|109345.1|109295.1|109355.9|109302.9|109337.4|109273.4|47
1738824530000|2025-02-06 06:48:50|109346.6|109296.6|109343.1|109293.1|109346.6|109296.6|109338.3|109288.3|20
1738824540000|2025-02-06 06:49:00|109344.1|109294.1|109343.1|109293.1|109353.2|109295.8|109338.6|109282.5|23
1738824550000|2025-02-06 06:49:10|109340.1|109290.1|109337.3|109287.3|109353.2|109295.8|109335.3|109279.4|52
1738824560000|2025-02-06 06:49:20|109337.1|109287.1|109338.3|109288.3|109359|109300.5|109335|109268|41
1738824570000|2025-02-06 06:49:30|109338|109288|109347.3|109297.3|109356.4|109301.3|109338|109285.7|50
1738824580000|2025-02-06 06:49:40|109344.8|109294.8|109354.1|109304.1|109354.1|109304.1|109344.8|109294.8|15
1738824590000|2025-02-06 06:49:50|109351.6|109301.6|109354.1|109304.1|109354.1|109304.1|109351.6|109301.6|2
1738824600000|2025-02-06 06:50:00|109352.8|109302.8|109352.8|109302.8|109354.1|109304.1|109350.9|109300.9|9
1738824610000|2025-02-06 06:50:10|109350.9|109300.9|109355|109305|109357.5|109307.5|109350.9|109300.9|14
1738824620000|2025-02-06 06:50:20|109354.5|109304.5|109354.5|109304.5|109355|109305|109350|109300|9
1738824630000|2025-02-06 06:50:30|109355|109305|109355|109305|109355|109305|109354.5|109304.5|5
1738824640000|2025-02-06 06:50:40|109351.5|109301.5|109344.8|109294.8|109351.8|109301.8|109337.3|109287.3|32
1738824650000|2025-02-06 06:50:50|109346.4|109296.4|109345.2|109295.2|109356.5|109296.4|109341.4|109284.7|13
1738824660000|2025-02-06 06:51:00|109346.4|109296.4|109352.8|109302.8|109352.8|109302.8|109341.4|109291.4|7
1738824670000|2025-02-06 06:51:10|109350.5|109300.5|109349.6|109299.6|109353|109303|109340|109280.6|7
1738824680000|2025-02-06 06:51:20|109347.1|109297.1|109340.2|109290.2|109349.7|109299.7|109339.5|109289.5|9
1738824690000|2025-02-06 06:51:30|109346.1|109296.1|109345.2|109295.2|109346.1|109296.1|109340.2|109290.2|5
1738824700000|2025-02-06 06:51:40|109346.4|109296.4|109348.9|109298.9|109348.9|109298.9|109342.7|109292.7|12
1738824710000|2025-02-06 06:51:50|109346.9|109296.9|109345.6|109295.6|109348.9|109298.9|109343.1|109293.1|26
1738824720000|2025-02-06 06:52:00|109347.6|109297.6|109350.9|109300.9|109350.9|109300.9|109345.6|109295.6|12
1738824730000|2025-02-06 06:52:10|109350.1|109300.1|109346|109296|109353.4|109303.4|109346|109296|12
1738824740000|2025-02-06 06:52:20|109348.8|109298.8|109348.3|109298.3|109351.3|109301.3|109344|109294|10
1738824750000|2025-02-06 06:52:30|109345.6|109295.6|109354.8|109304.8|109357.7|109307.3|109345.6|109276.4|8
1738824760000|2025-02-06 06:52:40|109351.3|109301.3|109324.4|109253.6|109356.1|109301.3|109311.5|109249.1|28
1738824770000|2025-02-06 06:52:50|109312.8|109262.8|109311.5|109261.5|109324.4|109262.8|109311.3|109253.6|20
1738824780000|2025-02-06 06:53:00|109312.8|109262.8|109309.5|109259.5|109312.8|109262.8|109306.2|109256.2|25
1738824790000|2025-02-06 06:53:10|109306|109256|109312|109262|109312|109262|109306|109256|13
1738824800000|2025-02-06 06:53:20|109309|109259|109324.5|109251.8|109326.5|109265|109305.8|109248.4|30
1738824810000|2025-02-06 06:53:30|109309.4|109259.4|109312.1|109262.1|109325.6|109263.7|109306.7|109249.3|23
1738824820000|2025-02-06 06:53:40|109311.8|109261.8|109308|109258|109325.2|109262.6|109305.8|109247.2|29
1738824830000|2025-02-06 06:53:50|109322.1|109248.9|109313|109263|109322.1|109265.5|109306.5|109248.9|17
1738824840000|2025-02-06 06:54:00|109311.5|109261.5|109321.1|109271.1|109321.1|109271.1|109307.9|109257.9|22
1738824850000|2025-02-06 06:54:10|109320.8|109270.8|109321.1|109249.5|109323.7|109271.1|109308.9|109249.5|29
1738824860000|2025-02-06 06:54:20|109308.6|109258.6|109322.5|109247.4|109324.7|109268.1|109307|109247.4|28
1738824870000|2025-02-06 06:54:30|109307.3|109257.3|109298.1|109248.1|109324|109257.3|109297.9|109239.2|27
1738824880000|2025-02-06 06:54:40|109313.5|109239.2|109311.4|109239.2|109313.9|109256.3|109297.8|109239.2|26
1738824890000|2025-02-06 06:54:50|109313.9|109248.3|109298.3|109248.3|109313.9|109248.6|109297.1|109239.2|12
1738824900000|2025-02-06 06:55:00|109295.6|109245.6|109313.3|109239.1|109313.3|109247.6|109294.9|109236.5|9
1738824910000|2025-02-06 06:55:10|109294.9|109244.9|109316.8|109242.1|109316.8|109259.8|109294.8|109236.4|35
1738824920000|2025-02-06 06:55:20|109314.8|109241.5|109314.3|109241.5|109317.3|109259.5|109299.4|109241.5|27
1738824930000|2025-02-06 06:55:30|109299.7|109249.7|109313.8|109241.5|109314.8|109249.7|109299.2|109241.5|10
1738824940000|2025-02-06 06:55:40|109316.8|109249.4|109306.1|109256.1|109321.4|109262.5|109299.4|109240.8|45
1738824950000|2025-02-06 06:55:50|109307.1|109257.1|109311.8|109261.8|109319.3|109264.9|109302.3|109242.7|57
1738824960000|2025-02-06 06:56:00|109310.1|109260.1|109318.8|109268.8|109320.5|109270.5|109307.9|109247.8|51
1738824970000|2025-02-06 06:56:10|109316.2|109266.2|109324.4|109274.4|109327.4|109277.4|109314.7|109264.7|37
1738824980000|2025-02-06 06:56:20|109321.6|109271.6|109324.4|109274.4|109329.5|109278.7|109320.4|109259.2|43
1738824990000|2025-02-06 06:56:30|109320.4|109270.4|109323.5|109247|109334.1|109274.8|109320.4|109247|19
1738825000000|2025-02-06 06:56:40|109331|109250.1|109329.1|109249.3|109332.3|109250.8|109329.1|109246.5|8
1738825010000|2025-02-06 06:56:50|109331.4|109252.1|109331|109260.8|109339|109263.9|109330.6|109252.1|12
1738825020000|2025-02-06 06:57:00|109336|109263.3|109346.6|109272.4|109346.6|109272.4|109336|109263.3|8
1738825030000|2025-02-06 06:57:10|109350.2|109275.9|109340.7|109290.7|109350.2|109290.7|109335.6|109274|7
1738825040000|2025-02-06 06:57:20|109339.7|109289.7|109332.5|109282.5|109344.6|109294.6|109330.2|109267.4|8
1738825050000|2025-02-06 06:57:30|109341.6|109270.9|109330.9|109280.9|109350|109284.1|109322.2|109270.9|13
1738825060000|2025-02-06 06:57:40|109323.9|109273.9|109323.9|109273.9|109349.4|109279.3|109317.5|109267.5|28
1738825070000|2025-02-06 06:57:50|109325.1|109275.1|109325|109247.7|109331|109275.1|109317.6|109247.7|15
1738825080000|2025-02-06 06:58:00|109328.5|109251.2|109327.1|109255.4|109331.1|109255.4|109327.1|109251.2|3
1738825090000|2025-02-06 06:58:10|109329.6|109257.9|109335.1|109259.1|109346.2|109268|109329.6|109254.5|11
1738825100000|2025-02-06 06:58:20|109331.3|109254.5|109334.1|109252.8|109334.1|109257.6|109331.3|109252.1|4
1738825110000|2025-02-06 06:58:30|109332.3|109257.5|109335.4|109257.5|109335.4|109257.5|109332.3|109256.6|3
1738825120000|2025-02-06 06:58:40|109338.9|109252.8|109330.5|109256.8|109339.7|109262|109330.5|109252.8|9
1738825130000|2025-02-06 06:58:50|109335|109257.4|109319.1|109243.4|109335|109257.4|109319.1|109242.1|10
1738825140000|2025-02-06 06:59:00|109322.4|109246.7|109333.1|109253.9|109341.7|109276.1|109322.4|109245.3|26
1738825150000|2025-02-06 06:59:10|109329.8|109249.4|109333.1|109253.9|109336.6|109261.9|109324.2|109248.3|9
1738825180000|2025-02-06 06:59:40|109335.7|109261.4|109332.4|109256.1|109335.7|109269.8|109319.8|109256.1|5
1738825190000|2025-02-06 06:59:50|109338.4|109241.6|109354.6|109238.6|109366.7|109250.7|109338.4|109236.1|8
1738825200000|2025-02-06 07:00:00|109361.5|109245.5|109282|109166|109368.9|109252.9|109221.6|109105.6|30
1738825210000|2025-02-06 07:00:10|109273|109157|109239.8|109123.8|109293.5|109177.5|109207.4|109106.8|29
1738825220000|2025-02-06 07:00:20|109243.1|109127.1|109208.6|109109|109244.8|109128.8|109162.4|109090.3|17
1738825230000|2025-02-06 07:00:30|109212.9|109106|109241.5|109125.5|109273.4|109157.4|109201.2|109085.2|27
1738825240000|2025-02-06 07:00:40|109245.1|109129.1|109209.7|109093.7|109245.8|109129.8|109209.7|109093.7|6
1738825250000|2025-02-06 07:00:50|109209.1|109093.1|109230.9|109114.9|109230.9|109114.9|109141.2|109037.9|33
1738825260000|2025-02-06 07:01:00|109222.7|109106.7|109198.9|109123.9|109252.1|109136.1|109198.9|109106.7|34
1738825270000|2025-02-06 07:01:10|109205.1|109128.8|109202.2|109152.2|109216.6|109170.4|109184|109122.6|28
1738825280000|2025-02-06 07:01:20|109200.7|109150.7|109187|109137|109252.6|109168.5|109185|109131.3|21
1738825290000|2025-02-06 07:01:30|109180.2|109130.2|109191.3|109141.3|109200.1|109150.1|109180.2|109130.2|12
1738825300000|2025-02-06 07:01:40|109189.3|109139.3|109214.3|109140.3|109216.7|109142.6|109172.3|109122.3|18
1738825310000|2025-02-06 07:01:50|109212.1|109138|109157.1|109107.1|109212.1|109145.5|109154.1|109104.1|22
1738825320000|2025-02-06 07:02:00|109161.9|109111.9|109180.3|109130.3|109204.9|109132.4|109161.9|109096.1|17
1738825330000|2025-02-06 07:02:10|109183|109133|109167.4|109117.4|109183|109133|109167.4|109117.4|13
1738825340000|2025-02-06 07:02:20|109169.6|109119.6|109175.2|109125.2|109179.7|109129.7|109168.7|109118.7|11
1738825350000|2025-02-06 07:02:30|109177.5|109127.5|109178.5|109128.5|109198.4|109142.3|109175.9|109119.1|13
1738825360000|2025-02-06 07:02:40|109171.2|109121.2|109180.1|109130.1|109189.5|109139.5|109171.2|109121.2|14
1738825370000|2025-02-06 07:02:50|109181.3|109131.3|109179.6|109129.6|109182.6|109132.6|109179.6|109129.6|4
1738825380000|2025-02-06 07:03:00|109181.2|109131.2|109190.8|109140.8|109204.4|109154.4|109181.2|109131.2|19
1738825390000|2025-02-06 07:03:10|109192.4|109142.4|109240.8|109190.8|109243|109193|109192.4|109142.4|24
1738825400000|2025-02-06 07:03:20|109242.6|109192.6|109238.9|109188.9|109242.6|109192.6|109238.9|109188.9|5
1738825410000|2025-02-06 07:03:30|109236.5|109186.5|109228.9|109178.9|109236.5|109186.5|109227.9|109177.9|5
1738825420000|2025-02-06 07:03:40|109229.4|109179.4|109201.1|109151.1|109231.5|109181.5|109198.4|109148.4|24
1738825430000|2025-02-06 07:03:50|109200.6|109150.6|109209.8|109159.8|109216.2|109166.2|109200.6|109150.6|22
1738825440000|2025-02-06 07:04:00|109208.9|109158.9|109216.1|109166.1|109226.7|109176.7|109208.9|109158.9|17
1738825450000|2025-02-06 07:04:10|109215|109165|109215.7|109165.7|109219.5|109169.5|109212.5|109162.5|20
1738825460000|2025-02-06 07:04:20|109214.9|109164.9|109218.5|109168.5|109220|109170|109213.9|109163.9|11
1738825470000|2025-02-06 07:04:30|109217.7|109167.7|109208.4|109158.4|109225.2|109175.2|109208.4|109158.4|28
1738825480000|2025-02-06 07:04:40|109206|109156|109202.2|109152.2|109210.6|109160.6|109201.6|109151.6|18
1738825490000|2025-02-06 07:04:50|109210|109160|109209.5|109159.5|109217.5|109167.5|109209.1|109159.1|12
1738825500000|2025-02-06 07:05:00|109211.8|109161.8|109203.7|109153.7|109213.6|109163.6|109201.8|109151.8|24
1738825510000|2025-02-06 07:05:10|109202.2|109152.2|109200.5|109150.5|109212.1|109162.1|109200.5|109150.5|13
1738825520000|2025-02-06 07:05:20|109202|109152|109208.2|109158.2|109209|109159|109200.5|109136.7|16
1738825530000|2025-02-06 07:05:30|109209|109159|109186.6|109136.6|109209|109159|109184.1|109134.1|15
1738825540000|2025-02-06 07:05:40|109184.4|109134.4|109176|109126|109184.4|109134.4|109173.4|109123.4|16
1738825550000|2025-02-06 07:05:50|109175.6|109125.6|109172.3|109122.3|109175.6|109125.6|109172.2|109122.2|10
1738825560000|2025-02-06 07:06:00|109172.2|109122.2|109144.4|109094.4|109172.3|109122.3|109144|109094|14
1738825570000|2025-02-06 07:06:10|109143|109093|109172.3|109122.3|109195.9|109128.3|109142.2|109092.2|26
1738825580000|2025-02-06 07:06:20|109172.1|109122.1|109172.6|109122.6|109177.3|109127.3|109169.9|109119.9|12
1738825590000|2025-02-06 07:06:30|109170.7|109120.7|109175.5|109125.5|109175.9|109125.9|109170.7|109120.7|11
1738825600000|2025-02-06 07:06:40|109175.9|109125.9|109183.4|109133.4|109188.4|109138.4|109173.5|109123.5|9
1738825610000|2025-02-06 07:06:50|109182|109132|109169.2|109119.2|109182|109132|109166.5|109116.5|9
1738825620000|2025-02-06 07:07:00|109167.6|109117.6|109157.5|109107.5|109167.6|109117.6|109157.5|109107.5|7
1738825630000|2025-02-06 07:07:10|109155.9|109105.9|109142.3|109092.3|109157.5|109107.5|109142.3|109092.3|21
1738825640000|2025-02-06 07:07:20|109143.5|109093.5|109145|109095|109145|109095|109142.8|109092.8|4
1738825650000|2025-02-06 07:07:30|109148.5|109098.5|109150.7|109100.7|109155.5|109105.5|109144.3|109094.3|16
1738825660000|2025-02-06 07:07:40|109149.4|109099.4|109154.9|109104.9|109157.6|109107.6|109144|109094|14
1738825670000|2025-02-06 07:07:50|109156.3|109106.3|109173.4|109123.4|109177.8|109127.8|109156.3|109106.3|18
1738825680000|2025-02-06 07:08:00|109172.2|109122.2|109170.5|109120.5|109176.3|109126.3|109164.9|109114.9|13
1738825690000|2025-02-06 07:08:10|109172|109122|109168.1|109118.1|109172|109122|109163.6|109113.6|7
1738825700000|2025-02-06 07:08:20|109166.8|109116.8|109161.3|109111.3|109168.1|109118.1|109161.3|109111.3|8
1738825710000|2025-02-06 07:08:30|109165.1|109115.1|109172|109122|109182.3|109132.3|109161.3|109111.3|12
1738825720000|2025-02-06 07:08:40|109173.5|109123.5|109157.7|109107.7|109173.5|109123.5|109157.7|109107.7|15
1738825730000|2025-02-06 07:08:50|109144|109094|109150.2|109100.2|109150.2|109100.2|109143.7|109093.7|8
1738825740000|2025-02-06 07:09:00|109152.4|109102.4|109154.4|109104.4|109155.7|109105.7|109151.4|109101.4|9
1738825750000|2025-02-06 07:09:10|109155.7|109105.7|109159.8|109109.8|109159.8|109109.8|109155.7|109105.7|10
1738825760000|2025-02-06 07:09:20|109158.6|109108.6|109159.8|109109.8|109159.8|109109.8|109157.4|109107.4|4
1738825770000|2025-02-06 07:09:30|109158.6|109108.6|109161.4|109111.4|109162.7|109112.7|109156.7|109106.7|12
1738825780000|2025-02-06 07:09:40|109162.7|109112.7|109165.5|109115.5|109165.5|109115.5|109162.7|109112.7|11
1738825790000|2025-02-06 07:09:50|109179.7|109129.7|109176.4|109126.4|109192.2|109142.2|109164.8|109114.8|27
1738825800000|2025-02-06 07:10:00|109178|109128|109169|109119|109181.5|109131.5|109163.2|109113.2|34
1738825810000|2025-02-06 07:10:10|109170.5|109120.5|109171.7|109121.7|109171.7|109121.7|109170.5|109120.5|2
1738825820000|2025-02-06 07:10:20|109170.5|109120.5|109171.7|109121.7|109171.7|109121.7|109170.2|109120.2|8
1738825840000|2025-02-06 07:10:40|109172.9|109122.9|109175.9|109125.9|109175.9|109125.9|109168.9|109118.9|11
1738825850000|2025-02-06 07:10:50|109177.1|109127.1|109182.5|109132.5|109182.6|109132.6|109177.1|109127.1|13
1738825860000|2025-02-06 07:11:00|109181.3|109131.3|109182.5|109132.5|109182.5|109132.5|109181.3|109131.3|6
1738825870000|2025-02-06 07:11:10|109181.3|109131.3|109177.2|109127.2|109181.3|109131.3|109175.9|109125.9|9
1738825880000|2025-02-06 07:11:20|109178.7|109128.7|109183.8|109133.8|109185.4|109135.4|109178.7|109128.7|17
1738825890000|2025-02-06 07:11:30|109184.1|109134.1|109186.5|109136.5|109190.6|109140.6|109183.7|109133.7|16
1738825900000|2025-02-06 07:11:40|109185|109135|109165.3|109115.3|109185|109135|109165.3|109115.3|16
1738825910000|2025-02-06 07:11:50|109163.7|109113.7|109155.7|109105.7|109163.7|109113.7|109155.6|109105.6|14
1738825920000|2025-02-06 07:12:00|109159.3|109109.3|109164|109114|109164|109114|109157.1|109107.1|6
1738825930000|2025-02-06 07:12:10|109154.8|109104.8|109160.7|109110.7|109160.7|109110.7|109148.6|109098.6|6
1738825940000|2025-02-06 07:12:20|109161.6|109111.6|109165.7|109115.7|109170.3|109120.3|109161.6|109111.6|10
1738825950000|2025-02-06 07:12:30|109164.2|109114.2|109174.2|109124.2|109177|109127|109156.8|109106.8|17
1738825960000|2025-02-06 07:12:40|109173|109123|109168.8|109118.8|109174.2|109124.2|109164.4|109114.4|10
1738825970000|2025-02-06 07:12:50|109167.6|109117.6|109135|109085|109168.8|109118.8|109133|109083|22
1738825980000|2025-02-06 07:13:00|109136.9|109086.9|109146.9|109096.9|109150.1|109100.1|109135|109085|21
1738825990000|2025-02-06 07:13:10|109149.5|109099.5|109175|109125|109175|109125.4|109148.4|109098.4|17
1738826000000|2025-02-06 07:13:20|109173.6|109123.6|109180|109130|109180.2|109130.2|109171.1|109121.1|14
1738826010000|2025-02-06 07:13:30|109178.5|109128.5|109175.5|109125.5|109178.5|109128.5|109175.5|109125.5|6
1738826020000|2025-02-06 07:13:40|109174.3|109124.3|109178.8|109128.8|109178.8|109128.8|109174.3|109124.3|9
1738826030000|2025-02-06 07:13:50|109177.5|109127.5|109189.9|109139.9|109189.9|109139.9|109177.5|109127.5|18
1738826040000|2025-02-06 07:14:00|109188.6|109138.6|109186.5|109136.5|109190.5|109140.5|109185.5|109135.5|13
1738826050000|2025-02-06 07:14:10|109188.2|109138.2|109187.7|109137.7|109188.7|109138.7|109185.3|109135.3|12
1738826060000|2025-02-06 07:14:20|109186.8|109136.8|109178|109128|109188|109138|109178|109128|9
1738826070000|2025-02-06 07:14:30|109181.4|109131.4|109180.6|109130.6|109183.1|109133.1|109178.1|109128.1|9
1738826080000|2025-02-06 07:14:40|109188.1|109138.1|109175.8|109150.8|109188.9|109153.5|109175.8|109133.8|12
1738826090000|2025-02-06 07:14:50|109176.7|109151.7|109176.8|109126.8|109207.5|109157.5|109176.7|109126.8|11
1738826100000|2025-02-06 07:15:00|109174.3|109124.3|109183.6|109133.6|109186.9|109136.9|109174.3|109124.3|13
1738826110000|2025-02-06 07:15:10|109185|109135|109182.6|109132.6|109185.8|109135.8|109180.4|109130.4|8
1738826120000|2025-02-06 07:15:20|109183.5|109133.5|109182.4|109132.4|109183.5|109133.5|109182.4|109132.4|2
1738826130000|2025-02-06 07:15:30|109181.4|109131.4|109183.4|109133.4|109183.4|109133.4|109181.4|109131.4|3
1738826140000|2025-02-06 07:15:40|109182.4|109132.4|109185|109135|109185|109135|109182.4|109132.4|3
1738826150000|2025-02-06 07:15:50|109186|109136|109206.9|109156.9|109210.3|109160.3|109186|109136|12
1738826160000|2025-02-06 07:16:00|109205.6|109155.6|109206.7|109156.7|109206.7|109156.7|109202.2|109152.2|7
1738826170000|2025-02-06 07:16:10|109205.8|109155.8|109194.3|109169.3|109210.8|109174.3|109194.3|109155.8|9
1738826180000|2025-02-06 07:16:20|109198.8|109173.8|109207.1|109157.1|109210.6|109173.8|109194.6|109153.9|21
1738826190000|2025-02-06 07:16:30|109209.6|109159.6|109201.1|109151.1|109209.6|109171|109194.5|109151.1|23
1738826200000|2025-02-06 07:16:40|109201.4|109151.4|109197|109147|109201.4|109151.4|109194.6|109144.6|5
1738826210000|2025-02-06 07:16:50|109195.8|109145.8|109189.6|109139.6|109195.8|109145.8|109187.6|109137.6|12
1738826220000|2025-02-06 07:17:00|109188.4|109138.4|109185|109135|109188.4|109149|109173|109132.5|13
1738826230000|2025-02-06 07:17:10|109183.7|109133.7|109184|109134|109186.4|109136.4|109183.7|109133.7|5
1738826240000|2025-02-06 07:17:20|109185.1|109135.1|109185.1|109135.1|109185.4|109135.4|109185.1|109135.1|3
1738826250000|2025-02-06 07:17:30|109186.8|109136.8|109184.1|109134.1|109187.7|109137.7|109184.1|109134.1|14
1738826260000|2025-02-06 07:17:40|109182.8|109132.8|109174.9|109124.9|109182.8|109132.8|109174.9|109124.9|11
1738826270000|2025-02-06 07:17:50|109171|109121|109174.8|109124.8|109174.8|109124.8|109171|109121|8
1738826280000|2025-02-06 07:18:00|109173.7|109123.7|109183.4|109133.4|109184.4|109134.4|109171.2|109121.2|17
1738826290000|2025-02-06 07:18:10|109184.4|109134.4|109185.6|109135.6|109186.8|109136.8|109184.4|109134.4|4
1738826300000|2025-02-06 07:18:20|109182|109132|109180.5|109130.5|109183.6|109133.6|109178.2|109128.2|13
1738826310000|2025-02-06 07:18:30|109178.8|109128.8|109183.3|109133.3|109183.3|109133.3|109177.9|109127.9|9
1738826320000|2025-02-06 07:18:40|109181.8|109131.8|109181.8|109131.8|109183.3|109133.3|109181.6|109131.6|9
1738826330000|2025-02-06 07:18:50|109180|109130|109176.2|109126.2|109180|109130|109175.7|109125.7|9
1738826340000|2025-02-06 07:19:00|109177.4|109127.4|109176.9|109126.9|109180.3|109130.3|109175.7|109125.7|7
1738826350000|2025-02-06 07:19:10|109178.4|109128.4|109180.7|109130.7|109180.7|109130.7|109175.9|109125.9|8
1738826360000|2025-02-06 07:19:20|109180.1|109130.1|109178.6|109128.6|109184.4|109134.4|109176.9|109126.9|16
1738826370000|2025-02-06 07:19:30|109180|109130|109178.9|109128.9|109180.2|109130.2|109175.4|109125.4|10
1738826380000|2025-02-06 07:19:40|109177.3|109127.3|109171.7|109121.7|109178.1|109128.1|109169.4|109119.4|13
1738826390000|2025-02-06 07:19:50|109172.9|109122.9|109171.7|109121.7|109172.9|109122.9|109171.7|109121.7|2
1738826400000|2025-02-06 07:20:00|109172.6|109122.6|109171.7|109121.7|109178.7|109128.7|109171.2|109121.2|18
1738826410000|2025-02-06 07:20:10|109172.6|109122.6|109172.5|109122.5|109173.9|109123.9|109172.3|109122.3|9
1738826420000|2025-02-06 07:20:20|109172.3|109122.3|109172.5|109122.5|109172.5|109122.5|109172.3|109122.3|2
1738826430000|2025-02-06 07:20:30|109171.5|109121.5|109157.3|109132.3|109171.5|109132.3|109150.1|109108|17
1738826440000|2025-02-06 07:20:40|109156.4|109131.4|109157.4|109132.4|109157.4|109132.4|109156.4|109131.4|2
1738826450000|2025-02-06 07:20:50|109156.4|109131.4|109151.7|109126.7|109156.4|109131.4|109151.7|109126.7|4
1738826460000|2025-02-06 07:21:00|109152.8|109127.8|109158.6|109108.6|109158.6|109129.9|109145|109104.4|12
1738826470000|2025-02-06 07:21:10|109144.7|109119.7|109146.2|109121.2|109161.7|109126.5|109139.4|109103.2|25
1738826480000|2025-02-06 07:21:20|109146.4|109121.4|109150|109125|109150|109125|109146.4|109121.4|9
1738826490000|2025-02-06 07:21:30|109151.2|109126.2|109154.4|109129.4|109154.4|109129.4|109151.2|109126.2|2
1738826500000|2025-02-06 07:21:40|109152.5|109127.5|109149.2|109124.2|109154.7|109129.7|109146.9|109121.9|9
1738826510000|2025-02-06 07:21:50|109150.4|109125.4|109186.6|109136.6|109189.1|109139.1|109150.4|109119.8|14
1738826520000|2025-02-06 07:22:00|109187.5|109137.5|109189|109139|109189|109139|109182.9|109132.9|10
1738826530000|2025-02-06 07:22:10|109190.9|109140.9|109189.9|109139.9|109194.9|109144.9|109189.9|109139.9|11
1738826540000|2025-02-06 07:22:20|109188.6|109138.6|109188.9|109138.9|109190.2|109140.2|109188.6|109138.6|5
1738826550000|2025-02-06 07:22:30|109190|109140|109189|109139|109190|109140|109189|109139|2
1738826560000|2025-02-06 07:22:40|109188|109138|109182.7|109132.7|109188|109138|109182.7|109132.7|7
1738826570000|2025-02-06 07:22:50|109183.9|109133.9|109183.4|109133.4|109188.3|109138.3|109183.4|109133.4|8
1738826580000|2025-02-06 07:23:00|109184.5|109134.5|109189.1|109139.1|109189.1|109139.1|109182.4|109132.4|16
1738826590000|2025-02-06 07:23:10|109187.9|109137.9|109183.5|109133.5|109187.9|109137.9|109182.6|109132.6|6
1738826600000|2025-02-06 07:23:20|109184.5|109134.5|109190|109140|109192.6|109142.6|109184.5|109134.5|5
1738826610000|2025-02-06 07:23:30|109191|109141|109189.1|109139.1|109191|109141|109185.5|109135.5|6
1738826620000|2025-02-06 07:23:40|109187.8|109137.8|109183.5|109133.5|109187.8|109137.8|109183.4|109133.4|7
1738826630000|2025-02-06 07:23:50|109181.2|109131.2|109180.3|109130.3|109181.2|109131.2|109180.3|109130.3|2
1738826640000|2025-02-06 07:24:00|109181.3|109131.3|109188.5|109138.5|109188.5|109138.5|109181.3|109131.3|11
1738826650000|2025-02-06 07:24:10|109189.6|109139.6|109197.3|109147.3|109199.5|109149.5|109189.6|109139.6|11
1738826660000|2025-02-06 07:24:20|109198.6|109148.6|109194.1|109144.1|109199.6|109149.6|109194.1|109144.1|9
1738826670000|2025-02-06 07:24:30|109192.9|109142.9|109191.8|109141.8|109192.9|109142.9|109189.5|109139.5|5
1738826680000|2025-02-06 07:24:40|109193|109143|109195.2|109145.2|109195.4|109145.4|109192.8|109142.8|4
1738826690000|2025-02-06 07:24:50|109196.6|109146.6|109205.2|109155.2|109205.8|109155.8|109196.6|109146.6|7
1738826700000|2025-02-06 07:25:00|109206.6|109156.6|109215|109165|109215|109165|109206.6|109156.6|9
1738826710000|2025-02-06 07:25:10|109213.9|109163.9|109212.7|109162.7|109213.9|109163.9|109210.9|109160.9|4
1738826720000|2025-02-06 07:25:20|109213.9|109163.9|109217.1|109167.1|109217.1|109167.1|109212.7|109162.7|5
1738826730000|2025-02-06 07:25:30|109219.3|109169.3|109227.1|109202.1|109227.6|109202.1|109216.1|109169.3|7
1738826740000|2025-02-06 07:25:40|109226.1|109201.1|109235.1|109185.1|109246.1|109208.1|109226.1|109184|12
1738826750000|2025-02-06 07:25:50|109233|109183|109232.7|109182.7|109243.7|109193.7|109231.9|109181.9|18
1738826760000|2025-02-06 07:26:00|109229.5|109179.5|109232.8|109182.8|109232.8|109182.8|109229.5|109179.5|9
1738826770000|2025-02-06 07:26:10|109233.9|109183.9|109231.7|109181.7|109237.3|109187.3|109231.4|109181.4|11
1738826780000|2025-02-06 07:26:20|109230.9|109180.9|109231.6|109181.6|109232.2|109182.2|109224|109174|13
1738826790000|2025-02-06 07:26:30|109227.9|109177.9|109229.5|109179.5|109229.7|109179.7|109227.9|109177.9|4
1738826800000|2025-02-06 07:26:40|109227.4|109177.4|109227.4|109177.4|109227.4|109177.4|109227.4|109177.4|1
1738826810000|2025-02-06 07:26:50|109225.2|109175.2|109225.3|109175.3|109230.2|109180.2|109222.5|109172.5|15
1738826820000|2025-02-06 07:27:00|109226.2|109176.2|109223.7|109173.7|109226.2|109176.2|109222.3|109172.3|7
1738826830000|2025-02-06 07:27:10|109228|109178|109230.2|109180.2|109230.2|109180.2|109228|109178|3
1738826840000|2025-02-06 07:27:20|109231.4|109181.4|109232.9|109182.9|109232.9|109182.9|109231.4|109181.4|2
1738826860000|2025-02-06 07:27:40|109234.2|109184.2|109234.2|109184.2|109234.2|109184.2|109234.2|109184.2|1
1738826870000|2025-02-06 07:27:50|109235.4|109185.4|109235.4|109185.4|109235.4|109185.4|109234.6|109184.6|3
1738826880000|2025-02-06 07:28:00|109233.8|109183.8|109236.9|109186.9|109240.2|109190.2|109233.8|109183.8|8
1738826900000|2025-02-06 07:28:20|109239.6|109189.6|109238.9|109213.9|109255.9|109213.9|109237.7|109189.6|10
1738826910000|2025-02-06 07:28:30|109241|109216|109252.8|109202.8|109256.2|109224.5|109241|109199.3|21
1738826920000|2025-02-06 07:28:40|109251.6|109201.6|109244.1|109194.1|109251.6|109201.6|109242.4|109192.4|16
1738826930000|2025-02-06 07:28:50|109242.6|109192.6|109244.1|109194.1|109245|109195|109242.6|109192.6|4
1738826940000|2025-02-06 07:29:00|109245.5|109195.5|109241.1|109191.1|109246|109196|109241.1|109191.1|5
1738826950000|2025-02-06 07:29:10|109243.8|109193.8|109245.2|109195.2|109245.2|109195.2|109242.6|109192.6|5
1738826960000|2025-02-06 07:29:20|109245.8|109195.8|109238.5|109188.5|109245.9|109195.9|109237.7|109187.7|7
1738826970000|2025-02-06 07:29:30|109236.5|109186.5|109235.9|109185.9|109240.2|109190.2|109235.9|109185.9|9
1738826980000|2025-02-06 07:29:40|109237.2|109187.2|109235.2|109185.2|109237.2|109187.2|109232.9|109182.9|5
1738826990000|2025-02-06 07:29:50|109234.3|109184.3|109223.1|109173.1|109234.3|109184.3|109223.1|109173.1|10
1738827000000|2025-02-06 07:30:00|109225.5|109175.5|109209.4|109159.4|109226.5|109176.5|109209.4|109159.4|16
1738827010000|2025-02-06 07:30:10|109208.2|109158.2|109216.2|109166.2|109217.6|109175.5|109196.6|109158.2|16
1738827020000|2025-02-06 07:30:20|109214.9|109164.9|109211.9|109186.9|109226.1|109189.8|109210.9|109164.2|11
1738827030000|2025-02-06 07:30:30|109213.6|109188.6|109214.7|109189.7|109217.1|109192.1|109212.4|109187.4|9
1738827040000|2025-02-06 07:30:40|109215.4|109190.4|109213.8|109188.8|109215.4|109190.4|109213.8|109188.8|2
1738827050000|2025-02-06 07:30:50|109215.6|109190.6|109217.2|109192.2|109217.2|109192.2|109215.6|109190.6|4
1738827060000|2025-02-06 07:31:00|109214.9|109189.9|109195.2|109170.2|109220.1|109195.1|109195.2|109170.2|12
1738827070000|2025-02-06 07:31:10|109197.7|109172.7|109197.8|109172.8|109213.2|109174.1|109194.1|109152.5|16
1738827080000|2025-02-06 07:31:20|109196.9|109171.9|109192.9|109167.9|109196.9|109171.9|109191.2|109166.2|7
1738827090000|2025-02-06 07:31:30|109191.9|109166.9|109188.2|109163.2|109195.9|109170.9|109187|109162|9
1738827100000|2025-02-06 07:31:40|109189.5|109164.5|109196.2|109171.2|109197.2|109172.2|109189.5|109164.5|8
1738827110000|2025-02-06 07:31:50|109197.5|109172.5|109189.9|109164.9|109213.6|109172.5|109189.1|109160.8|8
1738827120000|2025-02-06 07:32:00|109191.3|109166.3|109193.7|109168.7|109193.7|109168.7|109188.3|109163.3|13
1738827130000|2025-02-06 07:32:10|109192.9|109167.9|109205.2|109180.2|109219.9|109180.2|109192.9|109167.9|12
1738827140000|2025-02-06 07:32:20|109204.2|109179.2|109221.1|109171.1|109223.3|109179.8|109201.1|109171.1|13
1738827150000|2025-02-06 07:32:30|109234.2|109184.2|109225.8|109200.8|109234.2|109200.8|109221.5|109184.2|13
1738827160000|2025-02-06 07:32:40|109227.5|109202.5|109248.6|109198.6|109248.9|109206.1|109227.5|109196|11
1738827170000|2025-02-06 07:32:50|109247.9|109197.9|109246.6|109196.6|109248.6|109198.6|109246.6|109196.6|10
1738827180000|2025-02-06 07:33:00|109247|109197|109253.1|109203.1|109253.1|109203.1|109246.6|109196.6|12
1738827200000|2025-02-06 07:33:20|109254.8|109204.8|109257.9|109207.9|109258.4|109208.4|109254.8|109204.8|3
1738827220000|2025-02-06 07:33:40|109260.3|109210.3|109263|109213|109264.1|109227.4|109251|109210.3|6
1738827240000|2025-02-06 07:34:00|109262.2|109212.2|109263|109213|109263|109213|109262.2|109212.2|2
1738827250000|2025-02-06 07:34:10|109261.8|109211.8|109257.2|109207.2|109261.8|109211.8|109257.2|109207.2|4
1738827260000|2025-02-06 07:34:20|109255.9|109205.9|109252.7|109202.7|109256.9|109206.9|109251.9|109201.9|14
1738827270000|2025-02-06 07:34:30|109251.9|109201.9|109252.7|109202.7|109252.7|109202.7|109251.9|109201.9|6
1738827280000|2025-02-06 07:34:40|109254.8|109204.8|109267.6|109217.6|109269.6|109219.6|109254.8|109204.8|19
1738827290000|2025-02-06 07:34:50|109265.6|109215.6|109254.5|109229.5|109268.2|109230.4|109244|109213.7|23
1738827300000|2025-02-06 07:35:00|109253.5|109228.5|109250.1|109225.1|109253.5|109228.5|109249.1|109224.1|8
1738827310000|2025-02-06 07:35:10|109252.3|109227.3|109253.3|109228.3|109253.8|109228.8|109250.1|109225.1|8
1738827320000|2025-02-06 07:35:20|109251.8|109226.8|109244.4|109219.4|109251.8|109226.8|109244|109219|5
1738827330000|2025-02-06 07:35:30|109237.8|109212.8|109248.3|109198.3|109249.6|109214.6|109234.9|109190.6|23
1738827340000|2025-02-06 07:35:40|109233.8|109208.8|109225|109200|109233.8|109208.8|109225|109200|10
1738827350000|2025-02-06 07:35:50|109226.3|109201.3|109231.9|109206.9|109231.9|109206.9|109226.3|109201.3|7
1738827360000|2025-02-06 07:36:00|109231.6|109206.6|109232.2|109207.2|109232.2|109207.2|109228.7|109203.7|8
1738827370000|2025-02-06 07:36:10|109233.6|109208.6|109226.5|109201.5|109234.1|109209.1|109224.8|109199.8|8
1738827380000|2025-02-06 07:36:20|109227.8|109202.8|109224.3|109199.3|109236.7|109211.7|109224.3|109199.3|19
1738827390000|2025-02-06 07:36:30|109222.8|109197.8|109222.7|109197.7|109222.8|109197.8|109220.4|109195.4|10
1738827400000|2025-02-06 07:36:40|109221.3|109196.3|109219.8|109194.8|109221.6|109196.6|109218.1|109193.1|7
1738827410000|2025-02-06 07:36:50|109221.2|109196.2|109214.8|109189.8|109221.2|109196.2|109213.4|109188.4|5
1738827420000|2025-02-06 07:37:00|109216.1|109191.1|109220.3|109195.3|109238.1|109203.2|109214.6|109188.1|11
1738827430000|2025-02-06 07:37:10|109219.5|109194.5|109220.3|109195.3|109220.3|109195.3|109219.5|109194.5|2
1738827440000|2025-02-06 07:37:20|109219.5|109194.5|109215.7|109190.7|109228.3|109203.3|109215.5|109190.5|16
1738827450000|2025-02-06 07:37:30|109217.2|109192.2|109217.9|109192.9|109225.7|109200.7|109217.2|109192.2|11
1738827460000|2025-02-06 07:37:40|109219.5|109194.5|109209.1|109184.1|109219.5|109194.5|109209.1|109184.1|8
1738827470000|2025-02-06 07:37:50|109209.9|109184.9|109212.5|109187.5|109214.5|109189.5|109209.9|109184.9|10
1738827480000|2025-02-06 07:38:00|109211.1|109186.1|109211.7|109186.7|109213|109188|109207.5|109182.5|12
1738827490000|2025-02-06 07:38:10|109210.9|109185.9|109209.5|109184.5|109210.9|109185.9|109209.5|109184.5|2
1738827500000|2025-02-06 07:38:20|109210.7|109185.7|109210.7|109185.7|109210.7|109185.7|109210.7|109185.7|1
1738827510000|2025-02-06 07:38:30|109207.1|109182.1|109208|109183|109208|109183|109207.1|109182.1|2
1738827520000|2025-02-06 07:38:40|109206.4|109181.4|109202.3|109177.3|109206.4|109181.4|109202.3|109177.3|3
1738827530000|2025-02-06 07:38:50|109201|109176|109190.7|109165.7|109201|109176|109185|109160|22
1738827540000|2025-02-06 07:39:00|109189.4|109164.4|109193.9|109168.9|109195.7|109170.7|109189.4|109164.4|7
1738827550000|2025-02-06 07:39:10|109196.1|109171.1|109194.3|109169.3|109196.1|109171.1|109192.7|109167.7|6
1738827560000|2025-02-06 07:39:20|109192.7|109167.7|109201.6|109176.6|109201.6|109176.6|109192.7|109167.7|8
1738827570000|2025-02-06 07:39:30|109199.6|109174.6|109196.9|109171.9|109201.6|109176.6|109190.2|109165.2|17
1738827580000|2025-02-06 07:39:40|109196.1|109171.1|109196.1|109171.1|109197.6|109172.6|109195|109170|5
1738827600000|2025-02-06 07:40:00|109198.1|109173.1|109216|109166|109221.3|109176.9|109198.1|109164.5|14
1738827610000|2025-02-06 07:40:10|109214.7|109164.7|109215.1|109165.1|109217.5|109167.5|109214.7|109164.7|9
1738827620000|2025-02-06 07:40:20|109215.7|109165.7|109212.8|109187.8|109220.9|109188.6|109212.8|109165.1|8
1738827630000|2025-02-06 07:40:30|109211.4|109186.4|109211.8|109186.8|109216|109191|109208.4|109183.4|17
1738827640000|2025-02-06 07:40:40|109213.5|109188.5|109224.1|109199.1|109231.6|109206.6|109211.8|109186.8|22
1738827650000|2025-02-06 07:40:50|109222.4|109197.4|109229|109204|109230.4|109205.4|109222.4|109197.4|16
1738827660000|2025-02-06 07:41:00|109227.8|109202.8|109227.8|109202.8|109227.8|109202.8|109225.5|109200.5|5
1738827670000|2025-02-06 07:41:10|109227.2|109202.2|109229|109204|109234.5|109209.5|109227.2|109202.2|10
1738827680000|2025-02-06 07:41:20|109227.7|109202.7|109198.6|109173.6|109227.7|109202.7|109197.5|109160.8|27
1738827690000|2025-02-06 07:41:30|109199.6|109174.6|109207.7|109182.7|109211.1|109186.1|109199.6|109174.6|20
1738827700000|2025-02-06 07:41:40|109209.7|109184.7|109221.1|109196.1|109222.1|109197.1|109209.7|109184.7|8
1738827710000|2025-02-06 07:41:50|109222.3|109197.3|109228.5|109203.5|109229.7|109204.7|109220|109195|14
1738827720000|2025-02-06 07:42:00|109229.9|109204.9|109227.5|109202.5|109236.7|109211.7|109226.8|109201.8|17
1738827730000|2025-02-06 07:42:10|109225.8|109200.8|109218.1|109193.1|109225.8|109200.8|109218.1|109193.1|11
1738827740000|2025-02-06 07:42:20|109218.9|109193.9|109218.3|109193.3|109220.8|109195.8|109217.1|109192.1|15
1738827750000|2025-02-06 07:42:30|109217.2|109192.2|109236.2|109211.2|109236.2|109211.2|109217.2|109192.2|10
1738827760000|2025-02-06 07:42:40|109234.8|109209.8|109231.1|109206.1|109237.5|109212.5|109231.1|109206.1|13
1738827770000|2025-02-06 07:42:50|109229.6|109204.6|109219.2|109194.2|109229.6|109204.6|109219.2|109194.2|8
1738827780000|2025-02-06 07:43:00|109218.1|109193.1|109217.1|109192.1|109228.6|109195.4|109213.9|109173|17
1738827790000|2025-02-06 07:43:10|109216.9|109191.9|109211.7|109186.7|109218.3|109193.3|109211.7|109186.7|14
1738827800000|2025-02-06 07:43:20|109210.4|109185.4|109212.5|109187.5|109212.5|109187.5|109206.1|109181.1|12
1738827810000|2025-02-06 07:43:30|109210.8|109185.8|109217.4|109192.4|109223.9|109198.9|109210.8|109185.8|11
1738827820000|2025-02-06 07:43:40|109216.1|109191.1|109210.9|109185.9|109216.1|109191.1|109210.1|109185.1|8
1738827830000|2025-02-06 07:43:50|109211.8|109186.8|109213.9|109188.9|109214.7|109189.7|109210.9|109185.9|12
1738827840000|2025-02-06 07:44:00|109214.7|109189.7|109212.6|109187.6|109229.4|109196.3|109211.7|109176.7|20
1738827850000|2025-02-06 07:44:10|109213.4|109188.4|109220.9|109195.9|109220.9|109195.9|109213.4|109188.4|10
1738827860000|2025-02-06 07:44:20|109222.6|109197.6|109223.6|109198.6|109223.8|109198.8|109219.7|109194.7|8
1738827870000|2025-02-06 07:44:30|109224.5|109199.5|109235|109210|109242.5|109211.3|109223.1|109192.5|14
1738827880000|2025-02-06 07:44:40|109234.5|109209.5|109235.8|109210.8|109237.3|109212.3|109234.5|109209.5|8
1738827890000|2025-02-06 07:44:50|109236.3|109211.3|109225.6|109200.6|109236.3|109211.3|109225.6|109200.6|6
1738827900000|2025-02-06 07:45:00|109226.3|109201.3|109229.1|109204.1|109238.1|109213.1|109226.3|109201.3|12
1738827910000|2025-02-06 07:45:10|109229.3|109204.3|109228.4|109203.4|109231.8|109206.8|109228.4|109203.4|11
1738827920000|2025-02-06 07:45:20|109227.2|109202.2|109222.3|109197.3|109227.2|109202.2|109222.3|109197.3|12
1738827930000|2025-02-06 07:45:30|109223.1|109198.1|109231.8|109206.8|109232.7|109207.7|109223.1|109198.1|15
1738827940000|2025-02-06 07:45:40|109231|109206|109231|109206|109231.8|109206.8|109231|109206|5
1738827950000|2025-02-06 07:45:50|109231.8|109206.8|109238.4|109213.4|109241.8|109216.8|109231|109206|8
1738827960000|2025-02-06 07:46:00|109237|109212|109242.9|109217.9|109242.9|109217.9|109231.9|109206.9|12
1738827980000|2025-02-06 07:46:20|109241.9|109216.9|109237.4|109212.4|109241.9|109216.9|109236.5|109211.5|8
1738827990000|2025-02-06 07:46:30|109236.5|109211.5|109238.6|109213.6|109241.1|109216.1|109232.9|109207.9|12
1738828000000|2025-02-06 07:46:40|109238.2|109213.2|109267|109242|109269.2|109244.2|109238.2|109213.2|19
1738828010000|2025-02-06 07:46:50|109265.8|109240.8|109267.8|109242.8|109268.1|109243.1|109265.8|109240.8|10
1738828020000|2025-02-06 07:47:00|109286.5|109236.5|109279.4|109254.4|109287|109254.5|109267.1|109234.4|18
1738828030000|2025-02-06 07:47:10|109279.2|109254.2|109286.7|109261.7|109288.7|109263.7|109279.2|109254.2|16
1738828040000|2025-02-06 07:47:20|109284.8|109259.8|109284.4|109259.4|109287.7|109262.7|109283.3|109258.3|16
1738828050000|2025-02-06 07:47:30|109285.8|109260.8|109272.5|109247.5|109288.8|109263.8|109272.5|109247.5|17
1738828060000|2025-02-06 07:47:40|109272.4|109247.4|109265.6|109240.6|109272.4|109247.4|109265.6|109240.6|8
1738828070000|2025-02-06 07:47:50|109266.4|109241.4|109270|109245|109270.8|109245.8|109264.1|109239.1|12
1738828080000|2025-02-06 07:48:00|109270.8|109245.8|109268.6|109243.6|109272.1|109247.1|109267.8|109242.8|12
1738828090000|2025-02-06 07:48:10|109267.8|109242.8|109270.7|109245.7|109271.5|109246.5|109267.8|109242.8|9
1738828100000|2025-02-06 07:48:20|109271.5|109246.5|109273|109248|109274.4|109249.4|109271.5|109246.5|10
1738828110000|2025-02-06 07:48:30|109272.1|109247.1|109266|109241|109272.1|109247.1|109266|109241|5
1738828120000|2025-02-06 07:48:40|109263.8|109238.8|109257.1|109232.1|109263.9|109238.9|109256.5|109231.5|13
1738828130000|2025-02-06 07:48:50|109257|109232|109257|109232|109257|109232|109256.3|109231.3|3
1738828140000|2025-02-06 07:49:00|109256.3|109231.3|109254.1|109229.1|109256.3|109231.3|109244.2|109219.2|17
1738828150000|2025-02-06 07:49:10|109255|109230|109272.4|109222.4|109274.5|109234|109252.1|109222.4|15
1738828160000|2025-02-06 07:49:20|109271.6|109221.6|109274.1|109224.1|109275.2|109225.2|109271.6|109221.6|7
1738828170000|2025-02-06 07:49:30|109271.2|109221.2|109273.4|109223.4|109273.4|109223.4|109271.2|109221.2|3
1738828180000|2025-02-06 07:49:40|109271.6|109221.6|109279.6|109229.6|109280.4|109230.4|109271.6|109221.6|7
1738828190000|2025-02-06 07:49:50|109280.4|109230.4|109287.8|109237.8|109288.8|109238.8|109279.6|109229.6|16
1738828200000|2025-02-06 07:50:00|109290.3|109240.3|109286.7|109236.7|109290.3|109240.3|109284.5|109234.5|12
1738828210000|2025-02-06 07:50:10|109285.4|109235.4|109289.3|109239.3|109290.8|109240.8|109285.4|109235.4|20
1738828220000|2025-02-06 07:50:20|109290.6|109240.6|109290.2|109240.2|109294.7|109244.7|109288.4|109238.4|20
1738828240000|2025-02-06 07:50:40|109291.8|109241.8|109291.8|109241.8|109291.8|109241.8|109290.6|109240.6|3
1738828250000|2025-02-06 07:50:50|109292.4|109242.4|109293.1|109243.1|109294.6|109244.6|109292.3|109242.3|4
1738828260000|2025-02-06 07:51:00|109291.8|109241.8|109286.6|109236.6|109296.2|109246.2|109280.7|109230.7|17
1738828270000|2025-02-06 07:51:10|109285.3|109235.3|109280.2|109230.2|109285.3|109235.3|109280.2|109230.2|10
1738828280000|2025-02-06 07:51:20|109281.1|109231.1|109274.9|109224.9|109281.1|109231.1|109270.4|109220.4|13
1738828290000|2025-02-06 07:51:30|109275.8|109225.8|109272.5|109222.5|109275.8|109225.8|109269.6|109219.6|6
1738828300000|2025-02-06 07:51:40|109271|109221|109278|109228|109279.2|109229.2|109271|109221|15
1738828310000|2025-02-06 07:51:50|109279|109229|109278.8|109228.8|109280.2|109230.2|109278|109228|9
1738828320000|2025-02-06 07:52:00|109278|109228|109287.8|109237.8|109287.8|109237.8|109278|109228|14
1738828330000|2025-02-06 07:52:10|109288.8|109238.8|109291.8|109241.8|109294.3|109252.3|109277.3|109237.8|13
1738828340000|2025-02-06 07:52:20|109289.9|109239.9|109289.7|109239.7|109294.6|109244.6|109288.9|109238.9|16
1738828350000|2025-02-06 07:52:30|109288.9|109238.9|109287.3|109237.3|109288.9|109238.9|109287.3|109237.3|2
1738828360000|2025-02-06 07:52:40|109288.8|109238.8|109288.5|109263.5|109295.3|109263.5|109277.4|109238.8|24
1738828370000|2025-02-06 07:52:50|109287.4|109262.4|109282.4|109257.4|109287.4|109262.4|109281.8|109256.8|16
1738828380000|2025-02-06 07:53:00|109283.1|109258.1|109284.3|109259.3|109301.6|109263.7|109278.1|109250.2|26
1738828390000|2025-02-06 07:53:10|109284.1|109259.1|109271.3|109246.3|109284.1|109259.1|109270.3|109245.3|17
1738828400000|2025-02-06 07:53:20|109270.1|109245.1|109274.1|109249.1|109274.1|109249.1|109267.4|109242.4|15
1738828410000|2025-02-06 07:53:30|109275.5|109250.5|109293.8|109243.8|109297.8|109256.3|109275.5|109243.8|21
1738828420000|2025-02-06 07:53:40|109296|109246|109298.9|109248.9|109298.9|109248.9|109295|109245|8
1738828430000|2025-02-06 07:53:50|109297.7|109247.7|109293.8|109268.8|109307.7|109268.8|109292.1|109246.9|18
1738828440000|2025-02-06 07:54:00|109295.4|109270.4|109294.4|109269.4|109297.3|109272.3|109294.2|109269.2|6
1738828450000|2025-02-06 07:54:10|109296.4|109271.4|109321.8|109271.8|109321.8|109275.5|109296.4|109266.7|11
1738828460000|2025-02-06 07:54:20|109327.6|109277.6|109320|109270|109327.6|109277.6|109314.8|109264.8|26
1738828470000|2025-02-06 07:54:30|109318.7|109268.7|109322.9|109272.9|109323.8|109273.8|109316|109266|24
1738828480000|2025-02-06 07:54:40|109321.1|109271.1|109302.3|109277.3|109321.1|109278.8|109300.2|109270.5|10
1738828490000|2025-02-06 07:54:50|109303.1|109278.1|109299.3|109274.3|109304.6|109279.6|109299.3|109274.3|12
1738828500000|2025-02-06 07:55:00|109298|109273|109284.3|109259.3|109299|109274|109284.3|109259.3|19
1738828510000|2025-02-06 07:55:10|109285.7|109260.7|109282.9|109257.9|109286.1|109261.1|109282.9|109257.9|7
1738828520000|2025-02-06 07:55:20|109281.4|109256.4|109272.5|109247.5|109282.1|109257.1|109272.5|109247.5|11
1738828530000|2025-02-06 07:55:30|109270.9|109245.9|109270.2|109245.2|109270.9|109245.9|109266.7|109241.7|7
1738828540000|2025-02-06 07:55:40|109269.4|109244.4|109269.6|109244.6|109271.4|109246.4|109266.8|109241.8|11
1738828550000|2025-02-06 07:55:50|109267.1|109242.1|109265.7|109240.7|109267.9|109242.9|109265.3|109240.3|6
1738828560000|2025-02-06 07:56:00|109264.2|109239.2|109276.9|109251.9|109276.9|109251.9|109261.6|109236.6|11
1738828570000|2025-02-06 07:56:10|109278.3|109253.3|109298.8|109248.8|109299.8|109255.5|109277.3|109244.7|12
1738828580000|2025-02-06 07:56:20|109299.7|109249.7|109297.5|109247.5|109299.7|109249.7|109297.5|109247.5|3
1738828590000|2025-02-06 07:56:30|109299.9|109249.9|109302.2|109252.2|109302.5|109252.5|109299|109249|6
1738828600000|2025-02-06 07:56:40|109300.8|109250.8|109301.9|109251.9|109303.1|109253.1|109299.2|109249.2|19
1738828610000|2025-02-06 07:56:50|109301.1|109251.1|109278.5|109253.5|109301.1|109255.7|109278.5|109244.4|11
1738828620000|2025-02-06 07:57:00|109279.3|109254.3|109276.9|109251.9|109283|109258|109276|109251|11
1738828630000|2025-02-06 07:57:10|109278.3|109253.3|109282.9|109257.9|109284.1|109259.1|109278.3|109253.3|8
1738828640000|2025-02-06 07:57:20|109288.1|109263.1|109282.7|109257.7|109291.1|109266.1|109282|109257|10
1738828650000|2025-02-06 07:57:30|109284.3|109259.3|109286.8|109261.8|109288|109263|109281.9|109256.9|10
1738828660000|2025-02-06 07:57:40|109285.3|109260.3|109295|109270|109295|109270|109283.9|109258.9|17
1738828670000|2025-02-06 07:57:50|109293.8|109268.8|109293.4|109268.4|109293.8|109268.8|109289.1|109264.1|15
1738828680000|2025-02-06 07:58:00|109295.7|109270.7|109280.9|109255.9|109295.7|109270.7|109279.4|109254.4|9
1738828690000|2025-02-06 07:58:10|109277.5|109252.5|109271.1|109246.1|109277.5|109252.5|109266.5|109241.5|15
1738828700000|2025-02-06 07:58:20|109272.5|109247.5|109273.1|109248.1|109275.4|109250.4|109270|109245|10
1738828710000|2025-02-06 07:58:30|109274|109249|109271.5|109246.5|109275.2|109250.2|109271.5|109246.5|15
1738828720000|2025-02-06 07:58:40|109270.6|109245.6|109266|109241|109273.8|109248.8|109266|109241|12
1738828730000|2025-02-06 07:58:50|109264.9|109239.9|109265.2|109240.2|109267.1|109242.1|109260.9|109235.9|9
1738828740000|2025-02-06 07:59:00|109263.9|109238.9|109264.7|109239.7|109264.7|109239.7|109263.9|109238.9|2
1738828750000|2025-02-06 07:59:10|109263.9|109238.9|109263.8|109238.8|109265.3|109240.3|109263.8|109238.8|7
1738828760000|2025-02-06 07:59:20|109262.4|109237.4|109263.3|109238.3|109266.4|109241.4|109260.4|109235.4|10
1738828770000|2025-02-06 07:59:30|109261.4|109236.4|109264.1|109239.1|109264.1|109239.1|109256|109231|17
1738828780000|2025-02-06 07:59:40|109262.7|109237.7|109279.2|109254.2|109281.5|109256.5|109262.7|109237.7|13
1738828790000|2025-02-06 07:59:50|109280.7|109255.7|109294.1|109269.1|109294.1|109269.1|109280.7|109255.7|21
1738828800000|2025-02-06 08:00:00|109292.9|109267.9|109293.8|109268.8|109305.2|109280.2|109291.9|109266.9|26
1738828810000|2025-02-06 08:00:10|109292.3|109267.3|109291|109266|109295.3|109270.3|109289.4|109264.4|16
1738828820000|2025-02-06 08:00:20|109292.4|109267.4|109313.8|109263.8|109316.5|109278.5|109292.3|109263.8|24
1738828830000|2025-02-06 08:00:30|109298.8|109273.8|109281.9|109256.9|109298.8|109273.8|109275.9|109250.9|9
1738828840000|2025-02-06 08:00:40|109283.1|109258.1|109292.1|109267.1|109293.1|109268.1|109283.1|109258.1|12
1738828850000|2025-02-06 08:00:50|109293.4|109268.4|109297.5|109272.5|109307.6|109276.4|109293.4|109256.7|13
1738828860000|2025-02-06 08:01:00|109295.3|109270.3|109287.3|109262.3|109301.4|109271.2|109284.7|109246.8|39
1738828870000|2025-02-06 08:01:10|109286|109261|109289.9|109264.9|109290.7|109265.7|109286|109261|14
1738828880000|2025-02-06 08:01:20|109286.9|109261.9|109285.8|109260.8|109298.8|109273.8|109285.6|109248.3|22
1738828890000|2025-02-06 08:01:30|109284.4|109259.4|109246.6|109221.6|109284.4|109259.4|109246.6|109221.6|29
1738828900000|2025-02-06 08:01:40|109246.8|109221.8|109247|109222|109253.1|109228.1|109244.3|109219.3|28
1738828910000|2025-02-06 08:01:50|109246.8|109221.8|109253.9|109228.9|109256.4|109231.4|109246.8|109221.8|20
1738828920000|2025-02-06 08:02:00|109252.4|109227.4|109247.8|109222.8|109253.8|109228.8|109244.4|109219.4|26
1738828930000|2025-02-06 08:02:10|109249.1|109224.1|109251.6|109226.6|109252|109227|109246.1|109221.1|18
1738828940000|2025-02-06 08:02:20|109254|109229|109257.8|109232.8|109259.4|109234.4|109253|109228|17
1738828950000|2025-02-06 08:02:30|109253|109228|109245.9|109220.9|109253|109228|109242.4|109217.4|33
1738828960000|2025-02-06 08:02:40|109244.7|109219.7|109248.9|109223.9|109249|109224|109242.4|109217.4|18
1738828970000|2025-02-06 08:02:50|109248|109223|109243.6|109218.6|109248.2|109223.2|109243.6|109218.6|12
1738828980000|2025-02-06 08:03:00|109244.4|109219.4|109241.8|109216.8|109244.4|109219.4|109238.8|109213.8|13
1738828990000|2025-02-06 08:03:10|109240.9|109215.9|109223.5|109198.5|109240.9|109215.9|109221.3|109196.3|22
1738829000000|2025-02-06 08:03:20|109221.8|109196.8|109218.8|109193.8|109227.3|109202.3|109210.7|109185.7|20
1738829010000|2025-02-06 08:03:30|109220|109195|109223.6|109198.6|109229.9|109204.9|109220|109195|18
1738829020000|2025-02-06 08:03:40|109223|109198|109226.2|109201.2|109227.3|109202.3|109221.4|109196.4|19
1738829030000|2025-02-06 08:03:50|109226.1|109201.1|109223.6|109198.6|109229.6|109204.6|109222.1|109197.1|18
1738829040000|2025-02-06 08:04:00|109222.8|109197.8|109227.7|109202.7|109229.1|109204.1|109221.4|109196.4|17
1738829050000|2025-02-06 08:04:10|109227.1|109202.1|109224.6|109199.6|109227.7|109202.7|109222.6|109197.6|14
1738829060000|2025-02-06 08:04:20|109223.9|109198.9|109225.2|109175.2|109226.6|109198.9|109215.3|109173.4|25
1738829070000|2025-02-06 08:04:30|109223.9|109173.9|109226.9|109176.9|109226.9|109176.9|109215.6|109165.6|21
1738829080000|2025-02-06 08:04:40|109226.1|109176.1|109201.9|109176.9|109226.4|109186.5|109200.8|109173.7|19
1738829090000|2025-02-06 08:04:50|109203.3|109178.3|109210.3|109185.3|109212.5|109187.5|109203.3|109178.3|11
1738829100000|2025-02-06 08:05:00|109208.8|109183.8|109211.6|109186.6|109211.6|109186.6|109204.1|109179.1|17
1738829110000|2025-02-06 08:05:10|109212.9|109187.9|109220.2|109170.2|109222.3|109188.7|109202.1|109168|17
1738829120000|2025-02-06 08:05:20|109225.6|109175.6|109217.4|109192.4|109227.6|109192.4|109217.4|109174.9|12
1738829130000|2025-02-06 08:05:30|109215.7|109190.7|109213.6|109188.6|109215.7|109190.7|109211.9|109186.9|9
1738829140000|2025-02-06 08:05:40|109211.9|109186.9|109212.5|109187.5|109215.7|109190.7|109211.2|109186.2|11
1738829150000|2025-02-06 08:05:50|109213.4|109188.4|109203|109178|109213.4|109188.4|109201|109176|8
1738829160000|2025-02-06 08:06:00|109203.7|109178.7|109204|109179|109208.9|109183.9|109198|109173|25
1738829170000|2025-02-06 08:06:10|109205.8|109180.8|109224.6|109199.6|109224.6|109199.6|109203|109178|22
1738829180000|2025-02-06 08:06:20|109225.9|109200.9|109221|109196|109229.3|109204.3|109219.5|109194.5|15
1738829190000|2025-02-06 08:06:30|109222.5|109197.5|109217.3|109192.3|109242.3|109204.7|109217.3|109186.8|18
1738829200000|2025-02-06 08:06:40|109216.1|109191.1|109214.3|109164.3|109219|109191.1|109209.7|109164.3|21
1738829210000|2025-02-06 08:06:50|109215.5|109165.5|109219.8|109169.8|109221.9|109171.9|109214.2|109164.2|13
1738829220000|2025-02-06 08:07:00|109221.4|109171.4|109223.3|109173.3|109223.5|109173.5|109221.4|109171.4|6
1738829240000|2025-02-06 08:07:20|109222|109172|109222|109172|109222|109172|109221.1|109171.1|3
1738829250000|2025-02-06 08:07:30|109220.7|109170.7|109210.8|109185.8|109236.8|109192.6|109210.8|109169.8|23
1738829260000|2025-02-06 08:07:40|109211.8|109186.8|109221.2|109196.2|109221.2|109196.2|109211.8|109186.8|5
1738829270000|2025-02-06 08:07:50|109221.8|109196.8|109221.7|109196.7|109236.8|109199.4|109221.7|109180.6|11
1738829280000|2025-02-06 08:08:00|109223|109198|109233.3|109183.3|109236.4|109203.9|109223|109183.3|11
1738829290000|2025-02-06 08:08:10|109235.5|109185.5|109221|109196|109236.6|109197.2|109221|109185.5|9
1738829300000|2025-02-06 08:08:20|109222.1|109197.1|109221|109196|109222.1|109197.1|109221|109196|6
1738829310000|2025-02-06 08:08:30|109220|109195|109225.8|109200.8|109225.8|109200.8|109220|109195|4
1738829320000|2025-02-06 08:08:40|109223.7|109198.7|109236.2|109186.2|109236.2|109201|109221.1|109182.5|16
1738829330000|2025-02-06 08:08:50|109234.8|109184.8|109218.7|109193.7|109236.1|109197.2|109215.9|109184.4|22
1738829340000|2025-02-06 08:09:00|109220.5|109195.5|109221.8|109196.8|109223.4|109198.4|109219.5|109194.5|12
1738829350000|2025-02-06 08:09:10|109224.2|109199.2|109222.3|109197.3|109261.6|109220.2|109217.6|109192.6|31
1738829360000|2025-02-06 08:09:20|109223.2|109198.2|109217.2|109192.2|109225.4|109200.4|109216.2|109191.2|10
1738829370000|2025-02-06 08:09:30|109216.1|109191.1|109216.9|109191.9|109219.3|109194.3|109216.1|109191.1|5
1738829380000|2025-02-06 08:09:40|109215.9|109190.9|109219.1|109194.1|109219.1|109194.1|109205|109180|22
1738829390000|2025-02-06 08:09:50|109218.2|109193.2|109225.7|109200.7|109225.7|109200.7|109216|109191|9
1738829400000|2025-02-06 08:10:00|109227.8|109202.8|109242.4|109217.4|109242.9|109217.9|109222.7|109197.7|24
1738829410000|2025-02-06 08:10:10|109242.7|109217.7|109222|109197|109242.7|109217.7|109221.2|109196.2|25
1738829420000|2025-02-06 08:10:20|109220.6|109195.6|109225.2|109175.2|109225.9|109197.6|109203.2|109162.6|41
1738829430000|2025-02-06 08:10:30|109224.9|109174.9|109206.9|109181.9|109224.9|109191.8|109206.2|109172.8|32
1738829440000|2025-02-06 08:10:40|109206.2|109181.2|109206.1|109181.1|109206.9|109181.9|109201.3|109176.3|13
1738829450000|2025-02-06 08:10:50|109207.5|109182.5|109202.6|109177.6|109207.5|109182.5|109201.8|109176.8|13
1738829460000|2025-02-06 08:11:00|109201.9|109176.9|109215.2|109190.2|109215.2|109190.2|109201.9|109176.9|20
1738829470000|2025-02-06 08:11:10|109213.5|109188.5|109216.3|109191.3|109217.7|109192.7|109213.5|109188.5|10
1738829480000|2025-02-06 08:11:20|109215|109190|109214.3|109189.3|109216.4|109191.4|109211.9|109186.9|14
1738829490000|2025-02-06 08:11:30|109216|109191|109224.3|109199.3|109224.3|109199.3|109215.2|109190.2|9
1738829500000|2025-02-06 08:11:40|109222.6|109197.6|109221|109196|109222.7|109197.7|109219.5|109194.5|8
1738829510000|2025-02-06 08:11:50|109222.7|109197.7|109223.3|109198.3|109226.8|109201.8|109221|109196|14
1738829520000|2025-02-06 08:12:00|109221.7|109196.7|109211.3|109186.3|109221.7|109196.7|109211.3|109186.3|15
1738829530000|2025-02-06 08:12:10|109213.6|109188.6|109225.9|109200.9|109227.7|109202.7|109213.5|109188.5|15
1738829540000|2025-02-06 08:12:20|109224.2|109199.2|109221.7|109196.7|109225.9|109200.9|109220.4|109195.4|11
1738829550000|2025-02-06 08:12:30|109226.6|109201.6|109240.7|109215.7|109242.6|109217.6|109226.6|109201.6|29
1738829560000|2025-02-06 08:12:40|109240.9|109215.9|109244.8|109219.8|109245.8|109220.8|109240.6|109215.6|19
1738829570000|2025-02-06 08:12:50|109245.9|109220.9|109245.6|109220.6|109248.4|109223.4|109244.5|109219.5|19
1738829580000|2025-02-06 08:13:00|109244.2|109219.2|109240.2|109215.2|109244.2|109219.2|109238.8|109213.8|5
1738829590000|2025-02-06 08:13:10|109239|109214|109241|109216|109241|109216|109238|109213|8
1738829600000|2025-02-06 08:13:20|109242|109217|109236.6|109211.6|109242.3|109217.3|109236.6|109211.6|11
1738829610000|2025-02-06 08:13:30|109235.5|109210.5|109235.7|109185.7|109235.7|109210.5|109224.6|109184|22
1738829620000|2025-02-06 08:13:40|109237.1|109187.1|109228.7|109203.7|109245.9|109203.7|109228.7|109187.1|14
1738829630000|2025-02-06 08:13:50|109225.3|109200.3|109222.6|109197.6|109226|109201|109220.6|109195.6|14
1738829640000|2025-02-06 08:14:00|109221.1|109196.1|109221.5|109196.5|109223|109198|109219.7|109194.7|8
1738829650000|2025-02-06 08:14:10|109220.2|109195.2|109221.3|109196.3|109239|109203|109220.2|109185.7|12
1738829660000|2025-02-06 08:14:20|109219.9|109194.9|109219.2|109194.2|109219.9|109194.9|109215.9|109190.9|8
1738829670000|2025-02-06 08:14:30|109221.4|109196.4|109223.3|109198.3|109226.8|109201.8|109221.4|109196.4|4
1738829680000|2025-02-06 08:14:40|109224.3|109199.3|109233|109208|109236.3|109211.3|109224.3|109199.3|26
1738829690000|2025-02-06 08:14:50|109232.2|109207.2|109215.8|109190.8|109234.2|109209.2|109214.3|109189.3|23
1738829700000|2025-02-06 08:15:00|109214.8|109189.8|109208.7|109183.7|109215.2|109190.2|109202.7|109177.7|19
1738829710000|2025-02-06 08:15:10|109207.5|109182.5|109215|109165|109221.5|109187.3|109201.7|109165|18
1738829720000|2025-02-06 08:15:20|109216.3|109166.3|109214.7|109164.7|109217.9|109167.9|109214.7|109164.7|15
1738829730000|2025-02-06 08:15:30|109214.9|109164.9|109217.7|109167.7|109221.4|109171.4|109214.1|109164.1|16
1738829740000|2025-02-06 08:15:40|109220.8|109170.8|109215.6|109165.6|109221|109171|109215.6|109165.6|9
1738829750000|2025-02-06 08:15:50|109216.9|109166.9|109216.6|109166.6|109220|109170|109208.4|109158.4|22
1738829760000|2025-02-06 08:16:00|109215.1|109165.1|109216.7|109166.7|109220|109170|109215.1|109165.1|13
1738829770000|2025-02-06 08:16:10|109214|109164|109222|109172|109227|109177|109212.8|109162.8|14
1738829780000|2025-02-06 08:16:20|109223.4|109173.4|109235.5|109185.5|109238|109188|109223.4|109173.4|10
1738829790000|2025-02-06 08:16:30|109234.7|109184.7|109232.9|109182.9|109237.3|109187.3|109232.9|109182.9|9
1738829800000|2025-02-06 08:16:40|109231.6|109181.6|109216.9|109191.9|109231.6|109192.1|109215.4|109170.7|21
1738829810000|2025-02-06 08:16:50|109211.4|109186.4|109227.9|109177.9|109229.4|109186.7|109210.9|109172.4|16
1738829820000|2025-02-06 08:17:00|109227.2|109177.2|109206.6|109156.6|109228.9|109178.9|109206.6|109156.6|16
1738829830000|2025-02-06 08:17:10|109205.8|109155.8|109190.4|109140.4|109205.8|109163|109175.1|109139.6|17
1738829840000|2025-02-06 08:17:20|109190.2|109140.2|109191.6|109141.6|109191.7|109141.7|109190.2|109140.2|7
1738829850000|2025-02-06 08:17:30|109190.2|109140.2|109189.9|109139.9|109191.4|109141.4|109189.9|109139.9|4
1738829860000|2025-02-06 08:17:40|109183.5|109133.5|109167.9|109142.9|109185.7|109144.4|109164.9|109132.3|11
1738829870000|2025-02-06 08:17:50|109166.6|109141.6|109162.9|109137.9|109166.6|109141.6|109161.6|109136.6|10
1738829880000|2025-02-06 08:18:00|109164.3|109139.3|109162.6|109137.6|109165.1|109140.1|109162.6|109137.6|6
1738829890000|2025-02-06 08:18:10|109163.9|109138.9|109163.9|109138.9|109163.9|109138.9|109163.9|109138.9|1
1738829900000|2025-02-06 08:18:20|109165.3|109140.3|109167|109142|109171|109146|109165.3|109140.3|8
1738829910000|2025-02-06 08:18:30|109168.7|109143.7|109171.2|109146.2|109172.6|109147.6|109168.7|109143.7|5
1738829920000|2025-02-06 08:18:40|109171.4|109146.4|109171.1|109146.1|109172.7|109147.7|109171.1|109146.1|4
1738829940000|2025-02-06 08:19:00|109172.5|109147.5|109172.6|109147.6|109172.6|109147.6|109169|109144|5
1738829950000|2025-02-06 08:19:10|109174.4|109149.4|109190|109165|109191.3|109166.3|109174.4|109149.4|20
1738829960000|2025-02-06 08:19:20|109191.6|109166.6|109192.5|109167.5|109193|109168|109191.6|109166.6|5
1738829970000|2025-02-06 08:19:30|109169.3|109144.3|109159.2|109134.2|109169.3|109144.3|109157.9|109132.9|13
1738829980000|2025-02-06 08:19:40|109158.2|109133.2|109165.9|109115.9|109165.9|109133.2|109145.8|109115.9|18
1738829990000|2025-02-06 08:19:50|109166.9|109116.9|109153.6|109128.6|109166.9|109130.6|109153.6|109116.9|6
1738830000000|2025-02-06 08:20:00|109155.6|109130.6|109159.4|109134.4|109161.1|109136.1|109153.6|109128.6|21
1738830010000|2025-02-06 08:20:10|109157.9|109132.9|109156.9|109131.9|109160.2|109135.2|109156.6|109131.6|12
1738830020000|2025-02-06 08:20:20|109158.1|109133.1|109159.2|109134.2|109177.8|109134.2|109157.7|109120.2|13
1738830030000|2025-02-06 08:20:30|109159|109134|109160|109135|109160|109135|109158|109133|6
1738830040000|2025-02-06 08:20:40|109154.4|109129.4|109171.5|109146.5|109176.7|109149.7|109154.4|109119.2|22
1738830050000|2025-02-06 08:20:50|109174.7|109149.7|109188.6|109163.6|109190.9|109165.9|109169.2|109144.2|24
1738830060000|2025-02-06 08:21:00|109187.9|109162.9|109182|109157|109189.1|109164.1|109179.8|109154.8|23
1738830070000|2025-02-06 08:21:10|109184.2|109159.2|109184.3|109159.3|109185|109160|109180.1|109155.1|24
1738830080000|2025-02-06 08:21:20|109182.3|109157.3|109176.6|109151.6|109184.3|109159.3|109176.3|109151.3|13
1738830100000|2025-02-06 08:21:40|109175.1|109150.1|109181.3|109156.3|109182.7|109157.7|109175.1|109150.1|11
1738830110000|2025-02-06 08:21:50|109180.4|109155.4|109170.4|109145.4|109180.4|109155.4|109167.1|109142.1|13
1738830120000|2025-02-06 08:22:00|109168.1|109143.1|109155.8|109130.8|109168.1|109143.1|109151|109126|22
1738830130000|2025-02-06 08:22:10|109154.4|109129.4|109154.4|109129.4|109176.4|109130.5|109148.1|109119.2|17
1738830140000|2025-02-06 08:22:20|109153.4|109128.4|109156.7|109131.7|109157.9|109132.9|109153.4|109128.4|5
1738830150000|2025-02-06 08:22:30|109155.4|109130.4|109147.4|109122.4|109155.4|109130.4|109146.9|109121.9|7
1738830160000|2025-02-06 08:22:40|109148.2|109123.2|109137.5|109112.5|109148.2|109123.2|109137.5|109112.5|9
1738830170000|2025-02-06 08:22:50|109136.5|109111.5|109139.3|109114.3|109141.6|109116.6|109134.3|109109.3|15
1738830180000|2025-02-06 08:23:00|109140.7|109115.7|109138.6|109113.6|109144.9|109119.9|109136.4|109111.4|9
1738830190000|2025-02-06 08:23:10|109137.7|109112.7|109140.1|109115.1|109140.1|109115.1|109137.7|109112.7|9
1738830200000|2025-02-06 08:23:20|109138.8|109113.8|109138|109113|109142.1|109117.1|109135.9|109110.9|9
1738830210000|2025-02-06 08:23:30|109136.2|109111.2|109136|109111|109136.2|109111.2|109134.7|109109.7|3
1738830220000|2025-02-06 08:23:40|109134.5|109109.5|109135.1|109110.1|109135.1|109110.1|109133.7|109108.7|3
1738830230000|2025-02-06 08:23:50|109132.6|109107.6|109131.7|109106.7|109133.9|109108.9|109131.7|109106.7|5
1738830240000|2025-02-06 08:24:00|109132.6|109107.6|109134.1|109109.1|109136|109111|109132.2|109107.2|9
1738830250000|2025-02-06 08:24:10|109132.1|109107.1|109132.3|109107.3|109133.4|109108.4|109130.5|109105.5|7
1738830260000|2025-02-06 08:24:20|109130.9|109105.9|109132.2|109107.2|109132.2|109107.2|109130.9|109105.9|2
1738830270000|2025-02-06 08:24:30|109133.4|109108.4|109133.6|109108.6|109134.8|109109.8|109132.2|109107.2|10
1738830280000|2025-02-06 08:24:40|109134.9|109109.9|109157.4|109132.4|109173.5|109137.2|109133.2|109108.2|20
1738830290000|2025-02-06 08:24:50|109158.7|109133.7|109158|109133|109160.2|109135.2|109152.4|109127.4|21
1738830300000|2025-02-06 08:25:00|109155.9|109130.9|109145.1|109120.1|109157.4|109132.4|109140|109115|27
1738830310000|2025-02-06 08:25:10|109143.6|109118.6|109141|109116|109143.6|109118.6|109140.2|109115.2|7
1738830320000|2025-02-06 08:25:20|109140.2|109115.2|109140.2|109115.2|109141|109116|109140.2|109115.2|5
1738830330000|2025-02-06 08:25:30|109138.9|109113.9|109138.9|109113.9|109138.9|109113.9|109138.9|109113.9|1
1738830340000|2025-02-06 08:25:40|109137.3|109112.3|109150.6|109100.6|109152.1|109114.1|109133.8|109099.3|12
1738830350000|2025-02-06 08:25:50|109148.8|109098.8|109145.6|109095.6|109150.1|109100.1|109144.7|109094.7|10
1738830360000|2025-02-06 08:26:00|109146.5|109096.5|109158.6|109108.6|109159.1|109109.1|109146.5|109096.5|14
1738830370000|2025-02-06 08:26:10|109157.8|109107.8|109170.2|109120.2|109171.5|109135.7|109157.8|109107.8|14
1738830380000|2025-02-06 08:26:20|109171.5|109121.5|109170.6|109120.6|109177.3|109127.3|109170.6|109120.6|17
1738830390000|2025-02-06 08:26:30|109172.7|109122.7|109171.4|109121.4|109172.7|109122.7|109171.4|109121.4|5
1738830400000|2025-02-06 08:26:40|109172.9|109122.9|109179.8|109129.8|109189.6|109139.6|109171.4|109121.4|21
1738830410000|2025-02-06 08:26:50|109184.1|109134.1|109179.5|109129.5|109186|109136|109178.5|109128.5|20
1738830420000|2025-02-06 08:27:00|109180.3|109130.3|109215.1|109165.1|109215.1|109165.1|109180.3|109130.3|36
1738830430000|2025-02-06 08:27:10|109213.4|109163.4|109214.6|109164.6|109215.6|109165.6|109211.1|109161.1|19
1738830440000|2025-02-06 08:27:20|109216.8|109166.8|109215.5|109165.5|109216.8|109166.8|109211.5|109161.5|8
1738830450000|2025-02-06 08:27:30|109212.1|109162.1|109200.1|109150.1|109213.1|109163.1|109200.1|109150.1|14
1738830460000|2025-02-06 08:27:40|109203|109153|109205.7|109155.7|109205.7|109155.7|109197.1|109147.1|16
1738830470000|2025-02-06 08:27:50|109204.7|109154.7|109202.7|109152.7|109207.2|109157.2|109202.2|109152.2|10
1738830480000|2025-02-06 08:28:00|109198.6|109148.6|109200.2|109150.2|109204.3|109154.3|109196.3|109146.3|15
1738830490000|2025-02-06 08:28:10|109198.7|109148.7|109210.9|109160.9|109212.5|109162.5|109198.7|109148.7|24
1738830500000|2025-02-06 08:28:20|109209.9|109159.9|109213.8|109163.8|109217.6|109167.6|109209.1|109159.1|23
1738830510000|2025-02-06 08:28:30|109209.5|109159.5|109211.4|109161.4|109212.7|109162.7|109207.2|109157.2|13
1738830520000|2025-02-06 08:28:40|109212.7|109162.7|109213.8|109163.8|109217.9|109167.9|109212|109162|7
1738830530000|2025-02-06 08:28:50|109212.8|109162.8|109229.3|109179.3|109229.3|109179.3|109212.8|109162.8|15
1738830540000|2025-02-06 08:29:00|109228.8|109178.8|109228.7|109178.7|109233.6|109183.6|109227.2|109177.2|12
1738830550000|2025-02-06 08:29:10|109227.7|109177.7|109226.3|109176.3|109227.7|109177.7|109224.4|109174.4|9
1738830560000|2025-02-06 08:29:20|109227.8|109177.8|109237.5|109187.5|109239.5|109189.5|109227.1|109177.1|11
1738830570000|2025-02-06 08:29:30|109237.3|109187.3|109244.6|109194.6|109246.6|109196.6|109237.3|109187.3|24
1738830580000|2025-02-06 08:29:40|109243.5|109193.5|109241.1|109191.1|109245.4|109195.4|109239.6|109189.6|20
1738830590000|2025-02-06 08:29:50|109240.4|109190.4|109247.1|109197.1|109249|109199|109239.7|109189.7|15
1738830600000|2025-02-06 08:30:00|109243.7|109193.7|109225|109175|109243.7|109193.7|109222.5|109172.5|32
1738830610000|2025-02-06 08:30:10|109226.2|109176.2|109240.3|109190.3|109244.1|109194.1|109225|109175|28
1738830620000|2025-02-06 08:30:20|109238.8|109188.8|109238.5|109188.5|109248.1|109198.1|109236.7|109186.7|21
1738830630000|2025-02-06 08:30:30|109239.4|109189.4|109240.4|109190.4|109240.9|109190.9|109238.3|109188.3|16
1738830640000|2025-02-06 08:30:40|109240.8|109190.8|109235.1|109185.1|109240.8|109190.8|109234.5|109184.5|12
1738830650000|2025-02-06 08:30:50|109232.9|109182.9|109246.9|109196.9|109248.1|109208.1|109232.2|109182.9|22
1738830660000|2025-02-06 08:31:00|109245.1|109195.1|109231.9|109181.9|109245.1|109206.9|109227.1|109180.7|18
1738830670000|2025-02-06 08:31:10|109230.7|109180.7|109224.5|109199.5|109235.9|109199.5|109218.1|109180.7|11
1738830680000|2025-02-06 08:31:20|109223.2|109198.2|109221.1|109196.1|109224.6|109199.6|109221.1|109196.1|16
1738830690000|2025-02-06 08:31:30|109222.5|109197.5|109224.8|109199.8|109224.8|109199.8|109222.5|109197.5|3
1738830700000|2025-02-06 08:31:40|109225.9|109200.9|109248|109198|109249.2|109212.9|109225.9|109198|13
1738830710000|2025-02-06 08:31:50|109236.7|109211.7|109246.4|109196.4|109251.6|109212.9|109236.7|109188|27
1738830720000|2025-02-06 08:32:00|109246.7|109196.7|109249|109199|109251.2|109201.2|109246.4|109196.4|14
1738830730000|2025-02-06 08:32:10|109247.7|109197.7|109255.3|109205.3|109255.8|109205.8|109246.5|109196.5|19
1738830740000|2025-02-06 08:32:20|109252.7|109202.7|109247.9|109197.9|109254.8|109204.8|109247.9|109197.9|13
1738830750000|2025-02-06 08:32:30|109249.3|109199.3|109250|109200|109250.7|109200.7|109248.6|109198.6|13
1738830760000|2025-02-06 08:32:40|109251.1|109201.1|109252.7|109202.7|109272.6|109224.4|109246.8|109196.8|42
1738830770000|2025-02-06 08:32:50|109253.8|109203.8|109251.8|109201.8|109257.5|109207.5|109247.3|109197.3|19
1738830780000|2025-02-06 08:33:00|109250.6|109200.6|109249.3|109199.3|109251.6|109201.6|109244.7|109194.7|26
1738830790000|2025-02-06 08:33:10|109250.1|109200.1|109251.2|109201.2|109252.8|109202.8|109246.6|109196.6|15
1738830800000|2025-02-06 08:33:20|109252.5|109202.5|109263.6|109213.6|109266.4|109216.4|109248.3|109198.3|23
1738830810000|2025-02-06 08:33:30|109262.1|109212.1|109258.8|109208.8|109268.4|109218.4|109257.1|109207.1|22
1738830820000|2025-02-06 08:33:40|109259.6|109209.6|109269.8|109219.8|109276.2|109226.2|109259.6|109209.6|26
1738830830000|2025-02-06 08:33:50|109268.3|109218.3|109247.6|109222.6|109271.8|109224|109247.4|109201.5|28
1738830840000|2025-02-06 08:34:00|109249|109224|109240.2|109215.2|109250.8|109225.8|109240.2|109215.2|25
1738830850000|2025-02-06 08:34:10|109241|109216|109233.8|109208.8|109246.9|109221.9|109231.7|109206.7|21
1738830860000|2025-02-06 08:34:20|109228|109203|109217.1|109192.1|109228|109203|109217.1|109192.1|20
1738830870000|2025-02-06 08:34:30|109216.3|109191.3|109213.2|109188.2|109217.3|109192.3|109211.2|109186.2|17
1738830880000|2025-02-06 08:34:40|109214.1|109189.1|109228.3|109178.3|109229.6|109190.4|109214.1|109173.4|12
1738830890000|2025-02-06 08:34:50|109227.5|109177.5|109200.4|109175.4|109228.3|109183.5|109200.4|109169.2|12
1738830900000|2025-02-06 08:35:00|109202.2|109177.2|109209.4|109159.4|109210.8|109177.2|109202.2|109154.3|10
1738830910000|2025-02-06 08:35:10|109210.3|109160.3|109214|109164|109218.1|109168.1|109210.3|109160.3|12
1738830920000|2025-02-06 08:35:20|109212.7|109162.7|109208.6|109158.6|109213.4|109163.4|109207.7|109157.7|14
1738830930000|2025-02-06 08:35:30|109207.3|109157.3|109205.2|109155.2|109207.3|109157.3|109205.2|109155.2|5
1738830940000|2025-02-06 08:35:40|109203.7|109153.7|109211.2|109161.2|109211.2|109161.2|109203.7|109153.7|14
1738830950000|2025-02-06 08:35:50|109209.7|109159.7|109206.2|109181.2|109214.7|109181.7|109193.2|109159.6|27
1738830960000|2025-02-06 08:36:00|109207.1|109182.1|109201.4|109176.4|109207.1|109182.1|109201.4|109176.4|14
1738830970000|2025-02-06 08:36:10|109200|109175|109190|109165|109200|109175|109188.7|109163.7|13
1738830980000|2025-02-06 08:36:20|109188.5|109163.5|109185.4|109160.4|109188.5|109163.5|109184|109159|16
1738830990000|2025-02-06 08:36:30|109187.1|109162.1|109185.7|109160.7|109189.3|109164.3|109185.7|109160.7|11
1738831000000|2025-02-06 08:36:40|109187.2|109162.2|109185.8|109160.8|109192|109167|109185.8|109160.8|8
1738831010000|2025-02-06 08:36:50|109188.1|109163.1|109191.3|109166.3|109194.8|109169.8|109188.1|109163.1|10
1738831020000|2025-02-06 08:37:00|109189.9|109164.9|109198|109148|109199.3|109166.9|109186.8|109143.1|14
1738831030000|2025-02-06 08:37:10|109191.9|109166.9|109180.8|109155.8|109199.6|109166.9|109179.3|109146.6|20
1738831040000|2025-02-06 08:37:20|109179.5|109154.5|109178.6|109153.6|109179.5|109154.5|109167.7|109142.7|24
1738831050000|2025-02-06 08:37:30|109172.2|109147.2|109174|109149|109176.7|109151.7|109171.1|109146.1|13
1738831060000|2025-02-06 08:37:40|109172.5|109147.5|109190.7|109165.7|109190.7|109165.7|109170.8|109145.8|22
1738831070000|2025-02-06 08:37:50|109192|109167|109180.6|109130.6|109192|109167|109174.8|109128.2|20
1738831080000|2025-02-06 08:38:00|109182|109132|109179.9|109129.9|109183.6|109133.6|109178.8|109128.8|14
1738831090000|2025-02-06 08:38:10|109181.8|109131.8|109177.9|109152.9|109183.2|109154|109168.5|109131.8|18
1738831100000|2025-02-06 08:38:20|109178.7|109153.7|109182.4|109157.4|109182.4|109157.4|109177.5|109152.5|14
1738831110000|2025-02-06 08:38:30|109181|109156|109183.2|109158.2|109189.2|109164.2|109179.7|109154.7|34
1738831120000|2025-02-06 08:38:40|109181.2|109156.2|109181.2|109156.2|109184.2|109159.2|109168.3|109143.3|22
1738831130000|2025-02-06 08:38:50|109179.7|109154.7|109171.2|109146.2|109179.7|109154.7|109171.2|109146.2|16
1738831140000|2025-02-06 08:39:00|109173.4|109148.4|109168|109143|109178.2|109153.2|109168|109143|21
1738831150000|2025-02-06 08:39:10|109170|109145|109171.6|109121.6|109176.8|109145|109163|109121|13
1738831160000|2025-02-06 08:39:20|109173.4|109123.4|109173.5|109123.5|109173.8|109123.8|109170|109120|16
1738831170000|2025-02-06 08:39:30|109175.2|109125.2|109152.2|109127.2|109179.4|109129.4|109152.2|109120|20
1738831180000|2025-02-06 08:39:40|109150.8|109125.8|109155.3|109130.3|109157.9|109132.9|109149|109124|12
1738831190000|2025-02-06 08:39:50|109153.6|109128.6|109157.5|109132.5|109161.1|109136.1|109152.4|109127.4|16
1738831200000|2025-02-06 08:40:00|109156.7|109131.7|109179.3|109154.3|109182.2|109157.2|109156.7|109131.7|19
1738831210000|2025-02-06 08:40:10|109188.5|109138.5|109175|109125|109192.2|109142.2|109174.2|109124.2|21
1738831220000|2025-02-06 08:40:20|109176.3|109126.3|109182|109132|109186.8|109136.8|109173.8|109123.8|17
1738831230000|2025-02-06 08:40:30|109180.7|109130.7|109184.5|109134.5|109188.1|109138.1|109177.7|109127.7|21
1738831240000|2025-02-06 08:40:40|109181.8|109131.8|109158.9|109133.9|109183.8|109136.2|109156.1|109131.1|22
1738831250000|2025-02-06 08:40:50|109152|109127|109157.1|109132.1|109170.3|109132.1|109152|109117.6|9
1738831260000|2025-02-06 08:41:00|109151.6|109126.6|109164.3|109139.3|109164.3|109139.3|109151.6|109126.6|11
1738831270000|2025-02-06 08:41:10|109162.3|109137.3|109156.2|109131.2|109162.3|109137.3|109154.8|109129.8|12
1738831280000|2025-02-06 08:41:20|109154.8|109129.8|109157.9|109132.9|109157.9|109132.9|109154.8|109129.8|5
1738831290000|2025-02-06 08:41:30|109159.2|109134.2|109157.1|109132.1|109160.4|109135.4|109152.3|109127.3|12
1738831300000|2025-02-06 08:41:40|109159.2|109134.2|109163.8|109138.8|109167.6|109142.6|109159.2|109134.2|13
1738831310000|2025-02-06 08:41:50|109165.3|109140.3|109171.2|109146.2|109186.1|109151|109162.4|109136.1|20
1738831320000|2025-02-06 08:42:00|109169.3|109144.3|109170|109145|109173.2|109148.2|109168.7|109143.7|18
1738831330000|2025-02-06 08:42:10|109171.2|109146.2|109168.7|109143.7|109174.4|109149.4|109168.7|109143.7|19
1738831340000|2025-02-06 08:42:20|109167.4|109142.4|109166.9|109141.9|109171.7|109146.7|109166.8|109141.8|7
1738831350000|2025-02-06 08:42:30|109170.3|109145.3|109160.2|109135.2|109170.3|109145.3|109160.2|109135.2|13
1738831360000|2025-02-06 08:42:40|109161|109136|109178.2|109153.2|109178.2|109153.2|109160.2|109135.2|25
1738831370000|2025-02-06 08:42:50|109179.4|109154.4|109172|109147|109179.4|109154.4|109172|109147|10
1738831380000|2025-02-06 08:43:00|109170.3|109145.3|109172.1|109147.1|109172.1|109147.1|109168.7|109143.7|11
1738831400000|2025-02-06 08:43:20|109170.4|109145.4|109171.8|109146.8|109172.1|109147.1|109170.4|109145.4|4
1738831410000|2025-02-06 08:43:30|109173.1|109148.1|109168.7|109143.7|109182.2|109157.2|109168.7|109143.7|19
1738831420000|2025-02-06 08:43:40|109172.2|109147.2|109148.5|109123.5|109173.2|109148.2|109148.5|109123.5|15
1738831430000|2025-02-06 08:43:50|109150|109125|109170.8|109120.8|109171.9|109129.3|109150|109119.1|15
1738831440000|2025-02-06 08:44:00|109169.8|109119.8|109172.1|109122.1|109178.5|109128.5|109169.2|109119.2|20
1738831450000|2025-02-06 08:44:10|109171.6|109121.6|109170|109120|109175.5|109125.5|109170|109120|6
1738831460000|2025-02-06 08:44:20|109169.5|109119.5|109169.8|109144.8|109178.7|109148.1|109167.5|109119.5|31
1738831470000|2025-02-06 08:44:30|109168.8|109143.8|109170.3|109145.3|109178.7|109147.1|109167.4|109125.3|22
1738831480000|2025-02-06 08:44:40|109169.8|109144.8|109158.3|109133.3|109171.9|109146.9|109157.5|109132.5|28
1738831490000|2025-02-06 08:44:50|109160.4|109135.4|109148.5|109123.5|109160.4|109135.4|109148.5|109123.5|14
1738831500000|2025-02-06 08:45:00|109150|109125|109181.6|109131.6|109182.1|109132.1|109143.8|109118.8|25
1738831510000|2025-02-06 08:45:10|109185|109135|109186.6|109136.6|109186.6|109136.6|109185|109135|4
1738831520000|2025-02-06 08:45:20|109188|109138|109175.7|109150.7|109188.8|109151.9|109175.7|109133.2|9
1738831530000|2025-02-06 08:45:30|109174.4|109149.4|109169.1|109144.1|109175.7|109150.7|109169.1|109144.1|9
1738831540000|2025-02-06 08:45:40|109169.9|109144.9|109169.9|109144.9|109169.9|109144.9|109169.9|109144.9|1
1738831550000|2025-02-06 08:45:50|109170.1|109145.1|109169.2|109144.2|109170.1|109145.1|109165.3|109140.3|10
1738831560000|2025-02-06 08:46:00|109170.5|109145.5|109170.5|109145.5|109170.5|109145.5|109170.5|109145.5|1
1738831570000|2025-02-06 08:46:10|109171.9|109146.9|109177.9|109152.9|109179.1|109154.1|109171.9|109146.9|14
1738831580000|2025-02-06 08:46:20|109174.7|109149.7|109178.6|109153.6|109182|109157|109173.2|109148.2|12
1738831590000|2025-02-06 08:46:30|109177.4|109152.4|109176.7|109151.7|109178.8|109153.8|109176.7|109151.7|8
1738831600000|2025-02-06 08:46:40|109177.6|109152.6|109177|109152|109179.4|109154.4|109172.2|109147.2|9
1738831610000|2025-02-06 08:46:50|109175.5|109150.5|109170.9|109145.9|109175.5|109150.5|109168.6|109143.6|15
1738831620000|2025-02-06 08:47:00|109170.1|109145.1|109169.2|109144.2|109172.1|109147.1|109167.5|109142.5|10
1738831630000|2025-02-06 08:47:10|109167.8|109142.8|109167.8|109142.8|109168.6|109143.6|109167.8|109142.8|3
1738831640000|2025-02-06 08:47:20|109168.6|109143.6|109164.4|109139.4|109168.6|109143.6|109164.4|109139.4|6
1738831650000|2025-02-06 08:47:30|109166.4|109141.4|109175.5|109150.5|109175.5|109150.5|109166.4|109141.4|13
1738831660000|2025-02-06 08:47:40|109174.6|109149.6|109173.1|109148.1|109174.6|109149.6|109170.1|109145.1|8
1738831670000|2025-02-06 08:47:50|109172.2|109147.2|109174.6|109149.6|109174.6|109149.6|109172.2|109147.2|4
1738831680000|2025-02-06 08:48:00|109176.6|109151.6|109176.7|109151.7|109176.7|109151.7|109174.6|109149.6|5
1738831690000|2025-02-06 08:48:10|109180.6|109155.6|109201.9|109176.9|109219.8|109179.6|109176.5|109151.5|17
1738831700000|2025-02-06 08:48:20|109203.4|109178.4|109194.7|109169.7|109203.4|109178.4|109192.5|109167.5|15
1738831710000|2025-02-06 08:48:30|109195.6|109170.6|109194.9|109169.9|109201|109176|109193|109168|18
1738831720000|2025-02-06 08:48:40|109195.8|109170.8|109195|109170|109197.2|109172.2|109194.9|109169.9|6
1738831730000|2025-02-06 08:48:50|109195.9|109170.9|109221.5|109171.5|109221.5|109187.4|109195|109168.6|20
1738831740000|2025-02-06 08:49:00|109219.5|109169.5|109201.7|109176.7|109221.5|109186.2|109197.7|109169.5|34
1738831750000|2025-02-06 08:49:10|109202.5|109177.5|109205.5|109180.5|109206.6|109181.6|109200.2|109175.2|10
1738831760000|2025-02-06 08:49:20|109203.8|109178.8|109213.9|109188.9|109215.5|109190.5|109203.8|109178.8|22
1738831770000|2025-02-06 08:49:30|109215.5|109190.5|109220.8|109195.8|109236.5|109198.3|109213.1|109183.6|18
1738831780000|2025-02-06 08:49:40|109225.8|109200.8|109213.7|109188.7|109226.7|109201.7|109212|109187|23
1738831790000|2025-02-06 08:49:50|109212.8|109187.8|109208.2|109183.2|109215.2|109190.2|109204.8|109179.8|21
1738831800000|2025-02-06 08:50:00|109207.3|109182.3|109204.8|109179.8|109210.4|109185.4|109203.5|109178.5|23
1738831810000|2025-02-06 08:50:10|109206.1|109181.1|109213|109163|109214.3|109184.5|109202.9|109161.3|17
1738831820000|2025-02-06 08:50:20|109214.4|109164.4|109217.4|109167.4|109219.1|109169.1|109211.4|109161.4|16
1738831830000|2025-02-06 08:50:30|109216.6|109166.6|109219.4|109169.4|109221.4|109171.4|109216.6|109166.6|12
1738831840000|2025-02-06 08:50:40|109221.3|109171.3|109211.8|109186.8|109221.3|109187.7|109210.5|109171.3|10
1738831850000|2025-02-06 08:50:50|109212.7|109187.7|109211.7|109186.7|109214|109189|109210.7|109185.7|16
1738831860000|2025-02-06 08:51:00|109210.8|109185.8|109230.3|109180.3|109230.3|109188.9|109210.8|109179.1|13
1738831870000|2025-02-06 08:51:10|109228.5|109178.5|109232.8|109182.8|109238.7|109188.7|109227.7|109177.7|13
1738831880000|2025-02-06 08:51:20|109231.9|109181.9|109230|109180|109232.5|109182.5|109229.8|109179.8|10
1738831890000|2025-02-06 08:51:30|109230.9|109180.9|109231.5|109181.5|109234.1|109184.1|109229.3|109179.3|21
1738831900000|2025-02-06 08:51:40|109230.2|109180.2|109231.7|109181.7|109232|109182|109227.2|109177.2|9
1738831910000|2025-02-06 08:51:50|109233.5|109183.5|109253.8|109228.8|109255|109230|109232.5|109182.5|17
1738831920000|2025-02-06 08:52:00|109255|109230|109255.9|109230.9|109256.3|109231.3|109250.5|109225.5|15
1738831930000|2025-02-06 08:52:10|109254.6|109229.6|109252.1|109227.1|109254.6|109229.6|109251.6|109226.6|4
1738831940000|2025-02-06 08:52:20|109249.8|109224.8|109240.6|109215.6|109249.8|109224.8|109239.3|109214.3|11
1738831950000|2025-02-06 08:52:30|109233.1|109208.1|109233.1|109208.1|109233.1|109208.1|109233.1|109208.1|1
1738831960000|2025-02-06 08:52:40|109238.8|109213.8|109254.4|109204.4|109254.4|109218|109238.8|109204.4|6
1738831970000|2025-02-06 08:52:50|109255.7|109205.7|109253.6|109203.6|109255.7|109205.7|109253.1|109203.1|4
1738831980000|2025-02-06 08:53:00|109252.3|109202.3|109246.2|109196.2|109252.3|109202.3|109242.6|109192.6|20
1738831990000|2025-02-06 08:53:10|109235.3|109210.3|109239.1|109214.1|109239.9|109214.9|109235.3|109210.3|11
1738832000000|2025-02-06 08:53:20|109240.4|109215.4|109242.5|109217.5|109242.5|109217.5|109240.4|109215.4|2
1738832010000|2025-02-06 08:53:30|109239.6|109214.6|109238.2|109213.2|109241.3|109216.3|109238.2|109213.2|11
1738832020000|2025-02-06 08:53:40|109239.7|109214.7|109230.3|109205.3|109239.7|109214.7|109229.2|109204.2|17
1738832030000|2025-02-06 08:53:50|109232.1|109207.1|109231.6|109206.6|109237.7|109212.7|109230.1|109205.1|20
1738832040000|2025-02-06 08:54:00|109230.1|109205.1|109231.5|109206.5|109242.5|109208.7|109230.1|109192.5|11
1738832050000|2025-02-06 08:54:10|109230|109205|109228.9|109203.9|109243|109208.7|109227.9|109191.8|11
1738832060000|2025-02-06 08:54:20|109227.9|109202.9|109228.9|109203.9|109228.9|109203.9|109227.9|109202.9|2
1738832070000|2025-02-06 08:54:30|109227.9|109202.9|109228.9|109203.9|109228.9|109203.9|109227.9|109202.9|4
1738832080000|2025-02-06 08:54:40|109230|109205|109235.2|109210.2|109239.2|109214.2|109230|109205|10
1738832090000|2025-02-06 08:54:50|109236.7|109211.7|109238.5|109213.5|109238.5|109213.5|109232.4|109207.4|14
1738832100000|2025-02-06 08:55:00|109236.1|109211.1|109250.2|109200.2|109250.6|109211.1|109234.8|109196.1|32
1738832110000|2025-02-06 08:55:10|109251|109201|109242.3|109192.3|109251|109201|109241.7|109191.7|16
1738832120000|2025-02-06 08:55:20|109243.6|109193.6|109241.7|109191.7|109243.6|109193.6|109241|109191|4
1738832130000|2025-02-06 08:55:30|109236.2|109186.2|109222.9|109172.9|109236.4|109193.7|109216.5|109171.9|16
1738832140000|2025-02-06 08:55:40|109224.2|109174.2|109196.7|109171.7|109224.2|109188.1|109196.7|109167.8|17
1738832150000|2025-02-06 08:55:50|109197.5|109172.5|109223.8|109173.8|109224.6|109178.6|109197.5|109167.9|18
1738832160000|2025-02-06 08:56:00|109224.6|109174.6|109232|109182|109232|109182|109223.8|109173.8|12
1738832170000|2025-02-06 08:56:10|109228.2|109178.2|109216.7|109191.7|109228.2|109193.7|109216.5|109178.2|7
1738832180000|2025-02-06 08:56:20|109217.1|109192.1|109207.1|109182.1|109217.1|109192.1|109207|109182|14
1738832190000|2025-02-06 08:56:30|109208.6|109183.6|109204.6|109179.6|109209.4|109184.4|109201.2|109176.2|19
1738832200000|2025-02-06 08:56:40|109205.9|109180.9|109205.5|109180.5|109205.9|109180.9|109204.2|109179.2|3
1738832210000|2025-02-06 08:56:50|109207.2|109182.2|109227.6|109177.6|109230.2|109187.4|109207.2|109176.8|7
1738832220000|2025-02-06 08:57:00|109226.2|109176.2|109224|109174|109227.4|109177.4|109224|109174|4
1738832230000|2025-02-06 08:57:10|109228|109178|109224|109174|109228|109178|109224|109174|3
1738832240000|2025-02-06 08:57:20|109225.3|109175.3|109228.6|109178.6|109230.8|109180.8|109225.3|109175.3|9
1738832250000|2025-02-06 08:57:30|109226.5|109176.5|109206.2|109181.2|109226.5|109181.8|109204.2|109169.5|15
1738832260000|2025-02-06 08:57:40|109204.7|109179.7|109220.1|109170.1|109220.1|109181.5|109202.4|109168.1|12
1738832270000|2025-02-06 08:57:50|109218.7|109168.7|109218.5|109168.5|109218.7|109168.7|109217.3|109167.3|7
1738832280000|2025-02-06 08:58:00|109216.5|109166.5|109218.5|109168.5|109218.5|109168.5|109216.5|109166.5|4
1738832290000|2025-02-06 08:58:10|109220.5|109170.5|109218.8|109168.8|109222.4|109172.4|109218.2|109168.2|10
1738832300000|2025-02-06 08:58:20|109219.8|109169.8|109213|109163|109219.8|109169.8|109211.1|109161.1|15
1738832310000|2025-02-06 08:58:30|109214.3|109164.3|109211.3|109161.3|109219|109169|109211.3|109161.3|16
1738832320000|2025-02-06 08:58:40|109212.5|109162.5|109214|109164|109218.9|109168.9|109212.5|109162.5|10
1738832330000|2025-02-06 08:58:50|109212.7|109162.7|109214.6|109164.6|109216.2|109166.2|109212.3|109162.3|12
1738832340000|2025-02-06 08:59:00|109215.4|109165.4|109209.7|109159.7|109217.5|109167.5|109209.7|109159.7|17
1738832350000|2025-02-06 08:59:10|109208.9|109158.9|109214.8|109164.8|109216.4|109166.4|109208.9|109158.9|5
1738832360000|2025-02-06 08:59:20|109215.1|109165.1|109208|109158|109215.1|109165.1|109208|109158|10
1738832370000|2025-02-06 08:59:30|109206.5|109156.5|109201.4|109151.4|109206.8|109156.8|109199.9|109149.9|16
1738832380000|2025-02-06 08:59:40|109203.4|109153.4|109201.3|109176.3|109204|109176.3|109193|109153.3|18
1738832390000|2025-02-06 08:59:50|109200.3|109175.3|109201.5|109176.5|109201.8|109176.8|109198.6|109173.6|14
1738832400000|2025-02-06 09:00:00|109200.2|109175.2|109217.5|109167.5|109220|109178.6|109199.4|109167.3|24
1738832410000|2025-02-06 09:00:10|109215.9|109165.9|109219.8|109169.8|109223.7|109173.7|109212.3|109162.3|21
1738832420000|2025-02-06 09:00:20|109218.3|109168.3|109219.2|109169.2|109224.2|109174.2|109218.3|109168.3|16
1738832430000|2025-02-06 09:00:30|109226.1|109176.1|109220.2|109170.2|109226.1|109176.1|109218.4|109168.4|13
1738832440000|2025-02-06 09:00:40|109221.4|109171.4|109225.4|109175.4|109228.7|109178.7|109220.2|109170.2|8
1738832450000|2025-02-06 09:00:50|109226.4|109176.4|109227.3|109177.3|109227.7|109177.7|109222.9|109172.9|21
1738832460000|2025-02-06 09:01:00|109225.4|109175.4|109223.4|109173.4|109226.7|109176.7|109222.1|109172.1|11
1738832470000|2025-02-06 09:01:10|109224.2|109174.2|109223.4|109173.4|109224.2|109174.2|109223.4|109173.4|2
1738832480000|2025-02-06 09:01:20|109222|109172|109224.7|109174.7|109225.6|109175.6|109222|109172|4
1738832490000|2025-02-06 09:01:30|109227.4|109177.4|109226.9|109176.9|109227.8|109177.8|109221|109171|12
1738832500000|2025-02-06 09:01:40|109225.6|109175.6|109226.1|109176.1|109226.1|109176.1|109224.8|109174.8|3
1738832510000|2025-02-06 09:01:50|109225.3|109175.3|109225.1|109175.1|109226.1|109176.1|109222.2|109172.2|7
1738832520000|2025-02-06 09:02:00|109223.9|109173.9|109223.9|109173.9|109223.9|109173.9|109223.9|109173.9|1
1738832530000|2025-02-06 09:02:10|109222.6|109172.6|109224.4|109174.4|109225.9|109175.9|109221.9|109171.9|10
1738832540000|2025-02-06 09:02:20|109223.1|109173.1|109223.4|109173.4|109225.1|109175.1|109220|109170|13
1738832550000|2025-02-06 09:02:30|109224.7|109174.7|109225.8|109175.8|109227.1|109177.1|109224.7|109174.7|4
1738832560000|2025-02-06 09:02:40|109226.8|109176.8|109226.6|109176.6|109227.6|109177.6|109225|109175|7
1738832570000|2025-02-06 09:02:50|109225|109175|109223.6|109173.6|109225|109175|109223.6|109173.6|2
1738832580000|2025-02-06 09:03:00|109222.8|109172.8|109213.1|109188.1|109222.8|109191.4|109210.7|109167|14
1738832590000|2025-02-06 09:03:10|109212.1|109187.1|109212.1|109187.1|109212.1|109187.1|109212.1|109187.1|1
1738832600000|2025-02-06 09:03:20|109213.2|109188.2|109217.6|109192.6|109221.2|109196.2|109213|109188|23
1738832610000|2025-02-06 09:03:30|109216.7|109191.7|109232.5|109182.5|109232.9|109199.3|109216.7|109177.9|19
1738832620000|2025-02-06 09:03:40|109233.7|109183.7|109224.3|109199.3|109246.8|109200.1|109215.4|109174.4|30
1738832630000|2025-02-06 09:03:50|109229.4|109204.4|109223.5|109198.5|109229.4|109204.4|109223.5|109198.5|4
1738832640000|2025-02-06 09:04:00|109225|109200|109239.7|109189.7|109246|109203.3|109225|109188.9|20
1738832650000|2025-02-06 09:04:10|109241|109191|109241|109191|109241|109191|109241|109191|1
1738832660000|2025-02-06 09:04:20|109239.6|109189.6|109231.6|109181.6|109239.6|109189.6|109231.6|109181.6|11
1738832670000|2025-02-06 09:04:30|109230.8|109180.8|109222.4|109172.4|109230.8|109180.8|109222.4|109172.4|10
1738832680000|2025-02-06 09:04:40|109223.6|109173.6|109235|109185|109235|109185|109223.6|109173.6|15
1738832690000|2025-02-06 09:04:50|109232.9|109182.9|109227.4|109177.4|109232.9|109182.9|109227.4|109177.4|10
1738832700000|2025-02-06 09:05:00|109226.1|109176.1|109232.6|109182.6|109232.6|109182.6|109224.4|109174.4|6
1738832710000|2025-02-06 09:05:10|109231.2|109181.2|109225|109175|109231.2|109181.2|109222.5|109172.5|12
1738832720000|2025-02-06 09:05:20|109225.8|109175.8|109232.7|109182.7|109232.7|109182.7|109225.8|109175.8|7
1738832730000|2025-02-06 09:05:30|109231.7|109181.7|109226.7|109176.7|109232.7|109182.7|109225.7|109175.7|10
1738832740000|2025-02-06 09:05:40|109228|109178|109230.1|109180.1|109230.3|109180.3|109225.5|109175.5|12
1738832750000|2025-02-06 09:05:50|109228.7|109178.7|109230.9|109180.9|109231.1|109181.1|109228.7|109178.7|10
1738832760000|2025-02-06 09:06:00|109231.9|109181.9|109230.9|109180.9|109231.9|109181.9|109230.1|109180.1|14
1738832770000|2025-02-06 09:06:10|109230.1|109180.1|109227.4|109177.4|109230.9|109180.9|109227.4|109177.4|7
1738832780000|2025-02-06 09:06:20|109225.3|109175.3|109223.1|109173.1|109226.7|109176.7|109223.1|109173.1|7
1738832790000|2025-02-06 09:06:30|109225.1|109175.1|109227.1|109177.1|109229.5|109179.5|109225.1|109175.1|14
1738832800000|2025-02-06 09:06:40|109225.2|109175.2|109226|109176|109228.4|109178.4|109223.8|109173.8|7
1738832810000|2025-02-06 09:06:50|109227.2|109177.2|109225.6|109175.6|109227.2|109177.2|109222.4|109172.4|7
1738832820000|2025-02-06 09:07:00|109224.8|109174.8|109230.6|109180.6|109230.6|109180.6|109224.8|109174.8|6
1738832830000|2025-02-06 09:07:10|109231.6|109181.6|109229.4|109179.4|109231.6|109181.6|109227.4|109177.4|9
1738832840000|2025-02-06 09:07:20|109230.7|109180.7|109234.4|109184.4|109238.7|109188.7|109229.9|109179.9|12
1738832850000|2025-02-06 09:07:30|109235.2|109185.2|109244.4|109194.4|109246.4|109196.4|109235.2|109185.2|6
1738832860000|2025-02-06 09:07:40|109244.6|109194.6|109245.3|109195.3|109245.3|109195.3|109242.2|109192.2|7
1738832880000|2025-02-06 09:08:00|109243.8|109193.8|109242.7|109192.7|109245.5|109195.5|109242.7|109192.7|6
1738832890000|2025-02-06 09:08:10|109235.1|109185.1|109237.2|109187.2|109239.6|109189.6|109232.6|109182.6|12
1738832900000|2025-02-06 09:08:20|109238.8|109188.8|109233.2|109183.2|109240|109190|109233.2|109183.2|9
1738832920000|2025-02-06 09:08:40|109234.5|109184.5|109231.5|109206.5|109236|109206.8|109227|109184.5|11
1738832930000|2025-02-06 09:08:50|109233.4|109208.4|109237.9|109212.9|109246.4|109221.4|109233.4|109208.4|15
1738832940000|2025-02-06 09:09:00|109239.2|109214.2|109238.1|109213.1|109242.5|109217.5|109238.1|109213.1|15
1738832950000|2025-02-06 09:09:10|109240.9|109215.9|109239.6|109214.6|109240.9|109215.9|109239.6|109214.6|2
1738832960000|2025-02-06 09:09:20|109236.7|109211.7|109234.3|109209.3|109238.5|109213.5|109231.9|109206.9|14
1738832970000|2025-02-06 09:09:30|109233|109208|109241.5|109216.5|109242.3|109217.3|109229.5|109204.5|11
1738832980000|2025-02-06 09:09:40|109240.7|109215.7|109239.8|109214.8|109244.8|109219.8|109236.9|109211.9|18
1738832990000|2025-02-06 09:09:50|109241.2|109216.2|109237.5|109212.5|109243.3|109218.3|109236.2|109211.2|15
1738833000000|2025-02-06 09:10:00|109236.1|109211.1|109233.8|109208.8|109236.1|109211.1|109226.8|109201.8|18
1738833010000|2025-02-06 09:10:10|109237.1|109212.1|109250.6|109225.6|109251.7|109226.7|109237.1|109212.1|15
1738833020000|2025-02-06 09:10:20|109251.4|109226.4|109253.2|109228.2|109254|109229|109250.2|109225.2|9
1738833030000|2025-02-06 09:10:30|109254|109229|109253.2|109228.2|109254|109229|109253.2|109228.2|2
1738833040000|2025-02-06 09:10:40|109251.1|109226.1|109242.9|109217.9|109251.1|109226.1|109242.9|109217.9|5
1738833050000|2025-02-06 09:10:50|109241.5|109216.5|109237.5|109212.5|109242.9|109217.9|109237.5|109212.5|9
1738833060000|2025-02-06 09:11:00|109237|109212|109246.7|109196.7|109246.7|109212.5|109234.5|109196.7|7
1738833070000|2025-02-06 09:11:10|109246|109196|109246.7|109196.7|109246.7|109196.7|109246|109196|2
1738833080000|2025-02-06 09:11:20|109245.8|109195.8|109244.2|109194.2|109245.8|109195.8|109242.3|109192.3|7
1738833090000|2025-02-06 09:11:30|109231.3|109206.3|109232|109207|109233.1|109208.1|109229.1|109204.1|7
1738833100000|2025-02-06 09:11:40|109230.2|109205.2|109231.6|109206.6|109232.9|109207.9|109229.5|109204.5|11
1738833110000|2025-02-06 09:11:50|109230.7|109205.7|109229.7|109204.7|109230.8|109205.8|109226.4|109201.4|8
1738833120000|2025-02-06 09:12:00|109228.2|109203.2|109228|109203|109228.8|109203.8|109228|109203|5
1738833130000|2025-02-06 09:12:10|109223|109198|109217.7|109192.7|109229.2|109204.2|109215.8|109190.8|17
1738833140000|2025-02-06 09:12:20|109218.7|109193.7|109218.2|109193.2|109220.2|109195.2|109218|109193|8
1738833150000|2025-02-06 09:12:30|109217.4|109192.4|109216.3|109191.3|109217.4|109192.4|109216.3|109191.3|2
1738833160000|2025-02-06 09:12:40|109215.1|109190.1|109218.7|109193.7|109221.1|109196.1|109215.1|109190.1|8
1738833170000|2025-02-06 09:12:50|109217.9|109192.9|109214.8|109189.8|109217.9|109192.9|109214.8|109189.8|4
1738833180000|2025-02-06 09:13:00|109213.9|109188.9|109219.1|109194.1|109219.1|109194.1|109213.9|109188.9|10
1738833190000|2025-02-06 09:13:10|109218.3|109193.3|109212.4|109187.4|109219.1|109194.1|109212.4|109187.4|11
1738833200000|2025-02-06 09:13:20|109211.9|109186.9|109219|109194|109219|109194|109211.9|109186.9|10
1738833210000|2025-02-06 09:13:30|109218.5|109193.5|109221.2|109196.2|109225.2|109200.2|109218.5|109193.5|12
1738833220000|2025-02-06 09:13:40|109220.2|109195.2|109221.1|109196.1|109221.1|109196.1|109220.2|109195.2|2
1738833230000|2025-02-06 09:13:50|109220.2|109195.2|109219.6|109194.6|109221.3|109196.3|109217.8|109192.8|7
1738833240000|2025-02-06 09:14:00|109219|109194|109219.3|109194.3|109220|109195|109214.8|109189.8|16
1738833250000|2025-02-06 09:14:10|109220.6|109195.6|109220.6|109195.6|109222|109197|109219.3|109194.3|7
1738833260000|2025-02-06 09:14:20|109219|109194|109218.1|109193.1|109221.9|109196.9|109216.6|109191.6|19
1738833270000|2025-02-06 09:14:30|109217.1|109192.1|109219.5|109194.5|109219.5|109194.5|109216.5|109191.5|9
1738833280000|2025-02-06 09:14:40|109220.7|109195.7|109225|109200|109225.3|109200.3|109220.7|109195.7|7
1738833290000|2025-02-06 09:14:50|109225.3|109200.3|109225.3|109200.3|109225.3|109200.3|109225.3|109200.3|1
1738833300000|2025-02-06 09:15:00|109224|109199|109225.9|109200.9|109225.9|109200.9|109215.5|109190.5|20
1738833310000|2025-02-06 09:15:10|109225.3|109200.3|109229.7|109204.7|109230.7|109205.7|109225.3|109200.3|9
1738833320000|2025-02-06 09:15:20|109230.4|109205.4|109234.5|109209.5|109234.5|109209.5|109230.4|109205.4|2
1738833330000|2025-02-06 09:15:30|109242.9|109217.9|109242.8|109217.8|109245.3|109220.3|109239|109214|17
1738833340000|2025-02-06 09:15:40|109244.1|109219.1|109244.4|109219.4|109245.2|109220.2|109242.7|109217.7|7
1738833350000|2025-02-06 09:15:50|109245.3|109220.3|109245.3|109220.3|109245.3|109220.3|109245.3|109220.3|1
1738833360000|2025-02-06 09:16:00|109244.5|109219.5|109242.4|109217.4|109244.6|109219.6|109241.9|109216.9|12
1738833370000|2025-02-06 09:16:10|109241.4|109216.4|109240.1|109215.1|109244.3|109219.3|109239.6|109214.6|10
1738833380000|2025-02-06 09:16:20|109240.8|109215.8|109248.4|109223.4|109248.4|109223.4|109239.7|109214.7|22
1738833390000|2025-02-06 09:16:30|109247.9|109222.9|109242.6|109217.6|109255.1|109230.1|109242.6|109217.6|19
1738833400000|2025-02-06 09:16:40|109243.4|109218.4|109248|109223|109248|109223|109243.4|109218.4|4
1738833410000|2025-02-06 09:16:50|109248.2|109223.2|109243.8|109218.8|109248.2|109223.2|109242.6|109217.6|10
1738833420000|2025-02-06 09:17:00|109243|109218|109247.3|109222.3|109247.3|109222.3|109242.6|109217.6|9
1738833430000|2025-02-06 09:17:10|109247.1|109222.1|109254.7|109229.7|109254.7|109229.7|109247.1|109222.1|6
1738833440000|2025-02-06 09:17:20|109252.7|109227.7|109265.5|109240.5|109265.7|109240.7|109252.7|109227.7|26
1738833450000|2025-02-06 09:17:30|109266.3|109241.3|109263.8|109238.8|109268.5|109243.5|109263.5|109238.5|19
1738833460000|2025-02-06 09:17:40|109265.9|109240.9|109266.9|109241.9|109266.9|109241.9|109261.5|109236.5|18
1738833470000|2025-02-06 09:17:50|109268.2|109243.2|109266.8|109241.8|109271.7|109246.7|109266.8|109241.8|7
1738833480000|2025-02-06 09:18:00|109265.8|109240.8|109267.6|109242.6|109269.3|109244.3|109265.8|109240.8|6
1738833490000|2025-02-06 09:18:10|109268.3|109243.3|109275.6|109250.6|109279.6|109254.6|109268.3|109243.3|12
1738833500000|2025-02-06 09:18:20|109275.8|109250.8|109274|109249|109275.8|109250.8|109274|109249|3
1738833510000|2025-02-06 09:18:30|109275|109250|109276.3|109251.3|109276.3|109251.3|109275|109250|2
1738833520000|2025-02-06 09:18:40|109277.3|109252.3|109280.7|109255.7|109284.8|109259.8|109277.3|109252.3|9
1738833530000|2025-02-06 09:18:50|109281.3|109256.3|109280|109255|109284.8|109259.8|109279.1|109254.1|11
1738833540000|2025-02-06 09:19:00|109280.8|109255.8|109283|109258|109283.6|109258.6|109279.1|109254.1|13
1738833550000|2025-02-06 09:19:10|109283.6|109258.6|109292.7|109267.7|109292.7|109267.7|109283.6|109258.6|4
1738833560000|2025-02-06 09:19:20|109294|109269|109293.9|109268.9|109298.9|109273.9|109290.3|109265.3|20
1738833570000|2025-02-06 09:19:30|109294.9|109269.9|109288.1|109263.1|109296.2|109271.2|109288.1|109263.1|9
1738833580000|2025-02-06 09:19:40|109287.1|109262.1|109298|109273|109298|109273|109287.1|109262.1|12
1738833590000|2025-02-06 09:19:50|109297.5|109272.5|109305.7|109280.7|109306.3|109281.3|109297.5|109272.5|12
1738833600000|2025-02-06 09:20:00|109306.8|109281.8|109331.4|109281.4|109333.5|109290.1|109304.8|109279.8|16
1738833610000|2025-02-06 09:20:10|109332.7|109282.7|109329.3|109279.3|109332.7|109282.7|109327.2|109277.2|7
1738833620000|2025-02-06 09:20:20|109333.7|109283.7|109341.5|109291.5|109342.9|109292.9|109333.1|109283.1|12
1738833630000|2025-02-06 09:20:30|109344.6|109294.6|109335.7|109285.7|109344.6|109294.6|109335.7|109285.7|10
1738833640000|2025-02-06 09:20:40|109332.8|109282.8|109333.1|109283.1|109334.6|109284.6|109331.3|109281.3|15
1738833650000|2025-02-06 09:20:50|109334.3|109284.3|109334.7|109284.7|109339.3|109289.3|109327.5|109277.5|18
1738833660000|2025-02-06 09:21:00|109333.9|109283.9|109339.6|109289.6|109345.3|109295.3|109329.4|109279.4|13
1738833670000|2025-02-06 09:21:10|109341.9|109291.9|109348.5|109298.5|109348.5|109298.5|109340|109290|14
1738833680000|2025-02-06 09:21:20|109347.6|109297.6|109350.2|109300.2|109350.2|109300.2|109347.6|109297.6|3
1738833690000|2025-02-06 09:21:30|109354.1|109304.1|109350.3|109300.3|109354.1|109304.1|109350.3|109300.3|10
1738833700000|2025-02-06 09:21:40|109347.4|109297.4|109344.7|109294.7|109348.4|109298.4|109344.7|109294.7|16
1738833710000|2025-02-06 09:21:50|109345.3|109295.3|109344.7|109294.7|109345.5|109295.5|109344.7|109294.7|4
1738833720000|2025-02-06 09:22:00|109345.5|109295.5|109345.5|109295.5|109345.5|109295.5|109345.5|109295.5|1
1738833730000|2025-02-06 09:22:10|109347.4|109297.4|109364|109314|109364|109314|109347.4|109297.4|15
1738833740000|2025-02-06 09:22:20|109365.2|109315.2|109377.7|109327.7|109378.6|109328.6|109365.2|109315.2|18
1738833750000|2025-02-06 09:22:30|109378.8|109328.8|109388.2|109338.2|109390.9|109340.9|109378.8|109328.8|22
1738833760000|2025-02-06 09:22:40|109386.3|109336.3|109391.3|109341.3|109391.3|109341.3|109385.2|109335.2|12
1738833770000|2025-02-06 09:22:50|109390.4|109340.4|109390|109340|109392.6|109342.6|109390|109340|3
1738833780000|2025-02-06 09:23:00|109388.1|109338.1|109390.5|109340.5|109390.5|109340.5|109384|109334|10
1738833790000|2025-02-06 09:23:10|109390.2|109340.2|109393.3|109343.3|109395.9|109345.9|109390.2|109340.2|11
1738833800000|2025-02-06 09:23:20|109392.1|109342.1|109392.1|109342.1|109394.6|109344.6|109392.1|109342.1|20
1738833810000|2025-02-06 09:23:30|109393.9|109343.9|109407.8|109357.8|109410.5|109360.5|109393.9|109343.9|18
1738833820000|2025-02-06 09:23:40|109409.5|109359.5|109410.3|109360.3|109410.8|109360.8|109406.3|109356.3|28
1738833830000|2025-02-06 09:23:50|109409.5|109359.5|109414.1|109364.1|109414.1|109364.1|109409.5|109359.5|23
1738833840000|2025-02-06 09:24:00|109411.6|109361.6|109407.7|109357.7|109414.1|109364.1|109407.7|109357.7|12
1738833850000|2025-02-06 09:24:10|109405|109355|109412.3|109362.3|109413.7|109363.7|109405|109355|14
1738833860000|2025-02-06 09:24:20|109410.7|109360.7|109410.7|109360.7|109412.3|109362.3|109408.8|109358.8|8
1738833870000|2025-02-06 09:24:30|109409.2|109359.2|109403.9|109353.9|109409.2|109359.2|109403.9|109353.9|4
1738833880000|2025-02-06 09:24:40|109403.7|109353.7|109395.5|109345.5|109403.7|109353.7|109394.2|109344.2|11
1738833890000|2025-02-06 09:24:50|109393.4|109343.4|109400.5|109350.5|109400.7|109350.7|109390.9|109340.9|11
1738833900000|2025-02-06 09:25:00|109405.2|109355.2|109412.8|109362.8|109416.1|109366.1|109405.2|109355.2|22
1738833910000|2025-02-06 09:25:10|109410.5|109360.5|109396.5|109346.5|109412.8|109362.8|109389.9|109339.9|21
1738833920000|2025-02-06 09:25:20|109395.3|109345.3|109397.8|109347.8|109397.8|109347.8|109395.3|109345.3|12
1738833930000|2025-02-06 09:25:30|109395.3|109345.3|109387.8|109337.8|109398.5|109348.5|109386.4|109336.4|18
1738833940000|2025-02-06 09:25:40|109389.4|109339.4|109386.1|109336.1|109390.6|109340.6|109384.6|109334.6|9
1738833950000|2025-02-06 09:25:50|109383.7|109333.7|109383.7|109333.7|109383.7|109333.7|109383.7|109333.7|1
1738833960000|2025-02-06 09:26:00|109381.3|109331.3|109382.7|109332.7|109386.3|109336.3|109379.8|109329.8|12
1738833970000|2025-02-06 09:26:10|109384|109334|109381.5|109331.5|109384|109334|109381.5|109331.5|13
1738833980000|2025-02-06 09:26:20|109383.7|109333.7|109380.4|109330.4|109383.7|109333.7|109379.1|109329.1|5
1738834000000|2025-02-06 09:26:40|109382.6|109332.6|109383.7|109333.7|109390.6|109340.6|109380.4|109330.4|15
1738834010000|2025-02-06 09:26:50|109384.9|109334.9|109380.6|109330.6|109388.7|109338.7|109380.6|109330.6|9
1738834030000|2025-02-06 09:27:10|109373.7|109323.7|109373.7|109323.7|109373.7|109323.7|109373.7|109323.7|1
1738834040000|2025-02-06 09:27:20|109373.5|109323.5|109374.7|109324.7|109374.7|109324.7|109373.5|109323.5|2
1738834050000|2025-02-06 09:27:30|109373.5|109323.5|109373.5|109323.5|109373.5|109323.5|109373.5|109323.5|1
1738834060000|2025-02-06 09:27:40|109375.5|109325.5|109373.5|109323.5|109375.5|109325.5|109373.5|109323.5|9
1738834070000|2025-02-06 09:27:50|109374.2|109324.2|109365.1|109315.1|109374.2|109324.2|109363.9|109313.9|10
1738834080000|2025-02-06 09:28:00|109363.2|109313.2|109361.6|109311.6|109363.2|109313.2|109358.8|109308.8|10
1738834090000|2025-02-06 09:28:10|109360.4|109310.4|109362.8|109312.8|109362.8|109312.8|109360.4|109310.4|8
1738834100000|2025-02-06 09:28:20|109364.5|109314.5|109369.1|109319.1|109373.4|109323.4|109362.8|109312.8|8
1738834110000|2025-02-06 09:28:30|109367.1|109317.1|109367.1|109317.1|109367.1|109317.1|109365.9|109315.9|3
1738834120000|2025-02-06 09:28:40|109365.9|109315.9|109367.1|109317.1|109367.1|109317.1|109365.9|109315.9|4
1738834140000|2025-02-06 09:29:00|109365|109315|109367.8|109317.8|109367.8|109317.8|109365|109315|2
1738834150000|2025-02-06 09:29:10|109373.2|109323.2|109373.4|109323.4|109373.4|109323.4|109370.6|109320.6|5
1738834160000|2025-02-06 09:29:20|109376|109326|109374.7|109324.7|109376|109326|109374.7|109324.7|2
1738834170000|2025-02-06 09:29:30|109376|109326|109378.5|109328.5|109378.5|109328.5|109374.5|109324.5|6
1738834180000|2025-02-06 09:29:40|109382.3|109332.3|109375.1|109325.1|109382.3|109332.3|109372.1|109322.1|6
1738834190000|2025-02-06 09:29:50|109373.2|109323.2|109364|109314|109373.2|109323.2|109362.3|109312.3|4
1738834200000|2025-02-06 09:30:00|109365.3|109315.3|109404.8|109354.8|109419.8|109359.8|109365.3|109315.3|35
1738834210000|2025-02-06 09:30:10|109404|109354|109411.1|109361.1|109413.2|109363.2|109402.9|109352.9|18
1738834220000|2025-02-06 09:30:20|109409.8|109359.8|109414.9|109364.9|109418.8|109368.8|109403.9|109353.9|24
1738834230000|2025-02-06 09:30:30|109413.6|109363.6|109401.5|109351.5|109413.8|109363.8|109401.5|109351.5|20
1738834240000|2025-02-06 09:30:40|109402.2|109352.2|109387.9|109337.9|109402.2|109352.2|109387.5|109337.5|17
1738834250000|2025-02-06 09:30:50|109386.9|109336.9|109389.2|109339.2|109389.2|109339.2|109385|109335|8
1738834260000|2025-02-06 09:31:00|109390|109340|109400.6|109350.6|109402.3|109352.3|109390|109340|14
1738834270000|2025-02-06 09:31:10|109399.7|109349.7|109400.9|109350.9|109400.9|109350.9|109399.7|109349.7|2
1738834280000|2025-02-06 09:31:20|109400.2|109350.2|109397|109347|109400.2|109350.2|109397|109347|3
1738834290000|2025-02-06 09:31:30|109399|109349|109399.8|109349.8|109401.4|109351.4|109399|109349|5
1738834300000|2025-02-06 09:31:40|109402.1|109352.1|109400.7|109350.7|109402.1|109352.1|109400.7|109350.7|6
1738834310000|2025-02-06 09:31:50|109404.2|109354.2|109390.2|109365.2|109404.2|109371.3|109386.1|109354.2|20
1738834320000|2025-02-06 09:32:00|109391.1|109366.1|109388.9|109363.9|109395.5|109370.5|109380.5|109355.5|31
1738834330000|2025-02-06 09:32:10|109388|109363|109386.2|109361.2|109388.6|109363.6|109374.7|109349.7|18
1738834340000|2025-02-06 09:32:20|109387|109362|109414|109389|109414.7|109389.7|109387|109362|31
1738834350000|2025-02-06 09:32:30|109413.1|109388.1|109404|109379|109414|109389|109403.8|109378.8|19
1738834360000|2025-02-06 09:32:40|109402.4|109377.4|109393.1|109368.1|109402.4|109377.4|109392.4|109352.1|16
1738834370000|2025-02-06 09:32:50|109392.1|109367.1|109388.8|109363.8|109393|109368|109386.3|109361.3|17
1738834380000|2025-02-06 09:33:00|109388.1|109363.1|109369.3|109344.3|109389.8|109364.8|109368.6|109343.6|13
1738834390000|2025-02-06 09:33:10|109370.1|109345.1|109357.6|109332.6|109371.4|109346.4|109350.1|109325.1|33
1738834400000|2025-02-06 09:33:20|109361.7|109336.7|109348.7|109323.7|109361.7|109336.7|109348.7|109323.7|12
1738834410000|2025-02-06 09:33:30|109350|109325|109351.5|109326.5|109351.5|109326.5|109348.7|109323.7|4
1738834420000|2025-02-06 09:33:40|109350.5|109325.5|109350.6|109325.6|109354.7|109329.7|109350.5|109325.5|15
1738834430000|2025-02-06 09:33:50|109351.4|109326.4|109350.5|109325.5|109351.9|109326.9|109350.5|109325.5|4
1738834440000|2025-02-06 09:34:00|109351.4|109326.4|109360.2|109335.2|109360.2|109335.2|109351.4|109326.4|14
1738834450000|2025-02-06 09:34:10|109359.2|109334.2|109363.1|109338.1|109366.5|109341.5|109358.3|109333.3|8
1738834460000|2025-02-06 09:34:20|109362.9|109337.9|109361.8|109336.8|109369.8|109344.8|109361.8|109336.8|28
1738834470000|2025-02-06 09:34:30|109363.3|109338.3|109362.4|109337.4|109364.7|109339.7|109359.8|109334.8|14
1738834480000|2025-02-06 09:34:40|109363.9|109338.9|109358.2|109333.2|109364.6|109339.6|109357.5|109332.5|15
1738834490000|2025-02-06 09:34:50|109358.9|109333.9|109358.8|109333.8|109359.8|109334.8|109352.9|109327.9|8
1738834500000|2025-02-06 09:35:00|109357|109332|109359.6|109334.6|109359.6|109334.6|109356|109331|5
1738834510000|2025-02-06 09:35:10|109358.8|109333.8|109358.1|109333.1|109359.4|109334.4|109358|109333|6
1738834520000|2025-02-06 09:35:20|109357.2|109332.2|109360.2|109335.2|109360.2|109335.2|109357.2|109332.2|4
1738834530000|2025-02-06 09:35:30|109360.4|109335.4|109357.9|109332.9|109360.4|109335.4|109353.1|109328.1|15
1738834540000|2025-02-06 09:35:40|109355.8|109330.8|109351|109326|109355.8|109330.8|109349.7|109324.7|9
1738834550000|2025-02-06 09:35:50|109349.7|109324.7|109351.7|109326.7|109351.7|109326.7|109349.7|109324.7|7
1738834560000|2025-02-06 09:36:00|109352.9|109327.9|109358.9|109333.9|109362.1|109337.1|109352.9|109327.9|11
1738834570000|2025-02-06 09:36:10|109358.1|109333.1|109369.2|109344.2|109371.7|109346.7|109358.1|109333.1|18
1738834580000|2025-02-06 09:36:20|109368.3|109343.3|109370.4|109345.4|109372.7|109347.7|109363.9|109338.9|14
1738834590000|2025-02-06 09:36:30|109369.7|109344.7|109370.5|109345.5|109370.5|109345.5|109368.5|109343.5|6
1738834600000|2025-02-06 09:36:40|109372.6|109347.6|109368.9|109343.9|109372.6|109347.6|109367.6|109342.6|8
1738834610000|2025-02-06 09:36:50|109368.2|109343.2|109369|109344|109369.7|109344.7|109368.2|109343.2|4
1738834620000|2025-02-06 09:37:00|109368.2|109343.2|109366|109316|109380.8|109343.2|109365.5|109315.5|12
1738834630000|2025-02-06 09:37:10|109365.5|109315.5|109355|109330|109368.3|109332.2|109355|109315.5|8
1738834640000|2025-02-06 09:37:20|109357.2|109332.2|109371|109321|109374.5|109337|109356.7|109321|7
1738834650000|2025-02-06 09:37:30|109372.1|109322.1|109393.2|109343.2|109393.5|109353.1|109371.9|109321.9|13
1738834660000|2025-02-06 09:37:40|109392|109342|109390.8|109340.8|109392|109342|109389.6|109339.6|4
1738834670000|2025-02-06 09:37:50|109389.4|109339.4|109387.7|109337.7|109389.4|109339.4|109386.2|109336.2|6
1738834680000|2025-02-06 09:38:00|109386.2|109336.2|109383.5|109333.5|109388.3|109338.3|109383.5|109333.5|10
1738834690000|2025-02-06 09:38:10|109381.9|109331.9|109385.7|109335.7|109385.8|109335.8|109381.9|109331.9|6
1738834700000|2025-02-06 09:38:20|109384.5|109334.5|109385.8|109335.8|109386.9|109336.9|109384.5|109334.5|4
1738834710000|2025-02-06 09:38:30|109389.1|109339.1|109389.1|109339.1|109389.1|109339.1|109389.1|109339.1|1
1738834720000|2025-02-06 09:38:40|109389.9|109339.9|109389.9|109339.9|109389.9|109339.9|109387.5|109337.5|5
1738834730000|2025-02-06 09:38:50|109388.7|109338.7|109389.9|109339.9|109389.9|109339.9|109388.7|109338.7|2
1738834740000|2025-02-06 09:39:00|109389|109339|109389.9|109339.9|109389.9|109339.9|109384|109334|18
1738834750000|2025-02-06 09:39:10|109388.6|109338.6|109378.7|109328.7|109389.8|109339.8|109378.7|109328.7|14
1738834760000|2025-02-06 09:39:20|109380|109330|109380.8|109330.8|109384.3|109334.3|109380|109330|9
1738834770000|2025-02-06 09:39:30|109379.6|109329.6|109378.3|109328.3|109379.6|109329.6|109377|109327|4
1738834780000|2025-02-06 09:39:40|109378.5|109328.5|109375|109325|109378.5|109328.5|109374.6|109324.6|6
1738834790000|2025-02-06 09:39:50|109375.6|109325.6|109379.4|109329.4|109379.4|109329.4|109375.6|109325.6|10
1738834800000|2025-02-06 09:40:00|109378|109328|109368.2|109318.2|109378|109328|109364.9|109314.9|20
1738834810000|2025-02-06 09:40:10|109369.7|109319.7|109364.4|109314.4|109373.4|109323.4|109364.4|109314.4|10
1738834820000|2025-02-06 09:40:20|109362.3|109312.3|109365.6|109315.6|109366.7|109316.7|109359.6|109309.6|15
1738834830000|2025-02-06 09:40:30|109367|109317|109371.1|109321.1|109376.1|109326.1|109367|109317|8
1738834840000|2025-02-06 09:40:40|109370.4|109320.4|109378.5|109328.5|109382.2|109332.2|109369.9|109319.9|15
1738834850000|2025-02-06 09:40:50|109379.5|109329.5|109385.3|109335.3|109385.6|109335.6|109379.5|109329.5|10
1738834860000|2025-02-06 09:41:00|109384.3|109334.3|109386.4|109336.4|109389.9|109339.9|109377.5|109327.5|19
1738834870000|2025-02-06 09:41:10|109386|109336|109386|109336|109387.3|109337.3|109385.3|109335.3|7
1738834880000|2025-02-06 09:41:20|109387.2|109337.2|109388.7|109338.7|109388.7|109338.7|109385.8|109335.8|7
1738834890000|2025-02-06 09:41:30|109387.2|109337.2|109388.4|109338.4|109390.6|109340.6|109385.4|109335.4|14
1738834900000|2025-02-06 09:41:40|109390.5|109340.5|109387.7|109337.7|109390.5|109340.5|109386.5|109336.5|8
1738834910000|2025-02-06 09:41:50|109388.9|109338.9|109391.6|109341.6|109391.6|109341.6|109388.3|109338.3|6
1738834920000|2025-02-06 09:42:00|109390.4|109340.4|109391|109341|109391.1|109341.1|109388|109338|10
1738834930000|2025-02-06 09:42:10|109389.5|109339.5|109396.7|109346.7|109396.7|109346.7|109387.7|109337.7|8
1738834940000|2025-02-06 09:42:20|109397.9|109347.9|109398.9|109373.9|109401.4|109374.3|109388.7|109347.9|17
1738834950000|2025-02-06 09:42:30|109399.9|109374.9|109400.5|109375.5|109402.5|109377.5|109399.9|109374.9|6
1738834960000|2025-02-06 09:42:40|109399.4|109374.4|109396.9|109371.9|109399.4|109374.4|109394.7|109369.7|15
1738834970000|2025-02-06 09:42:50|109397.9|109372.9|109397.9|109372.9|109397.9|109372.9|109396.8|109371.8|3
1738834980000|2025-02-06 09:43:00|109396.9|109371.9|109397.1|109372.1|109397.1|109372.1|109395.9|109370.9|3
1738834990000|2025-02-06 09:43:10|109396.1|109371.1|109387|109362|109396.1|109371.1|109387|109362|11
1738835000000|2025-02-06 09:43:20|109384.3|109359.3|109392.3|109367.3|109392.5|109367.5|109384.3|109359.3|8
1738835010000|2025-02-06 09:43:30|109391.3|109366.3|109391.3|109366.3|109391.3|109366.3|109391.3|109366.3|1
1738835020000|2025-02-06 09:43:40|109392.3|109367.3|109399.9|109374.9|109401.8|109376.8|109392.3|109367.3|15
1738835030000|2025-02-06 09:43:50|109398.9|109373.9|109397.8|109372.8|109398.9|109373.9|109397.8|109372.8|2
1738835040000|2025-02-06 09:44:00|109399|109374|109403.6|109378.6|109404|109379|109397.8|109372.8|5
1738835050000|2025-02-06 09:44:10|109407|109382|109406.7|109381.7|109408.1|109383.1|109403.6|109378.6|8
1738835060000|2025-02-06 09:44:20|109404.8|109379.8|109404.3|109379.3|109404.8|109379.8|109403.6|109378.6|3
1738835070000|2025-02-06 09:44:30|109405.6|109380.6|109405.9|109380.9|109409.6|109384.6|109405.6|109380.6|19
1738835080000|2025-02-06 09:44:40|109403.9|109378.9|109398.4|109373.4|109407.1|109382.1|109398.4|109373.4|11
1738835090000|2025-02-06 09:44:50|109397.4|109372.4|109397.4|109372.4|109397.4|109372.4|109397.4|109372.4|1
1738835100000|2025-02-06 09:45:00|109397.9|109372.9|109390.2|109365.2|109399.1|109374.1|109386.1|109361.1|20
1738835110000|2025-02-06 09:45:10|109392.6|109367.6|109394.6|109369.6|109394.6|109369.6|109391.7|109366.7|13
1738835120000|2025-02-06 09:45:20|109395.6|109370.6|109394.1|109369.1|109398.5|109373.5|109394.1|109369.1|6
1738835130000|2025-02-06 09:45:30|109395.6|109370.6|109391.3|109366.3|109395.6|109370.6|109390.3|109365.3|5
1738835140000|2025-02-06 09:45:40|109390.1|109365.1|109376.4|109351.4|109390.1|109365.1|109376.4|109351.4|14
1738835150000|2025-02-06 09:45:50|109379.3|109354.3|109385.8|109360.8|109387.3|109362.3|109379.3|109354.3|7
1738835160000|2025-02-06 09:46:00|109387.1|109362.1|109382.9|109357.9|109389.3|109364.3|109379.6|109354.6|14
1738835170000|2025-02-06 09:46:10|109381.9|109356.9|109374.8|109349.8|109385|109360|109373.1|109348.1|10
1738835180000|2025-02-06 09:46:20|109373.6|109348.6|109373|109348|109377.1|109352.1|109373|109348|6
1738835190000|2025-02-06 09:46:30|109371.2|109346.2|109374.1|109349.1|109374.1|109349.1|109371.2|109346.2|3
1738835200000|2025-02-06 09:46:40|109372.8|109347.8|109372.4|109347.4|109372.8|109347.8|109362.3|109337.3|14
1738835210000|2025-02-06 09:46:50|109371.8|109346.8|109370.8|109345.8|109375.4|109350.4|109369.6|109344.6|15
1738835220000|2025-02-06 09:47:00|109371.9|109346.9|109367|109342|109374|109349|109366.6|109341.6|14
1738835230000|2025-02-06 09:47:10|109366.1|109341.1|109369.2|109344.2|109369.2|109344.2|109366.1|109341.1|8
1738835240000|2025-02-06 09:47:20|109370.2|109345.2|109370.2|109345.2|109370.2|109345.2|109370.2|109345.2|1
1738835250000|2025-02-06 09:47:30|109371.1|109346.1|109366.5|109341.5|109374.2|109349.2|109364.5|109339.5|13
1738835260000|2025-02-06 09:47:40|109367.4|109342.4|109367.4|109342.4|109367.4|109342.4|109364.4|109339.4|7
1738835270000|2025-02-06 09:47:50|109369.4|109344.4|109369.4|109344.4|109369.4|109344.4|109369.4|109344.4|1
1738835280000|2025-02-06 09:48:00|109367.9|109342.9|109366.1|109341.1|109369.9|109344.9|109366.1|109341.1|9
1738835290000|2025-02-06 09:48:10|109367.3|109342.3|109379.5|109354.5|109379.5|109354.5|109367.3|109342.3|9
1738835300000|2025-02-06 09:48:20|109378.3|109353.3|109378.3|109353.3|109378.3|109353.3|109378.3|109353.3|1
1738835310000|2025-02-06 09:48:30|109379.3|109354.3|109388.5|109363.5|109392.4|109367.4|109379.3|109354.3|19
1738835320000|2025-02-06 09:48:40|109386.8|109361.8|109385.9|109360.9|109386.8|109361.8|109385|109360|6
1738835330000|2025-02-06 09:48:50|109385|109360|109390.4|109365.4|109392.1|109367.1|109383.9|109358.9|20
1738835340000|2025-02-06 09:49:00|109391.2|109366.2|109386.8|109361.8|109391.7|109366.7|109386.8|109361.8|11
1738835350000|2025-02-06 09:49:10|109388|109363|109388.9|109363.9|109390.9|109365.9|109388|109363|14
1738835360000|2025-02-06 09:49:20|109384.4|109359.4|109387.7|109362.7|109387.7|109362.7|109382.8|109357.8|13
1738835370000|2025-02-06 09:49:30|109386.9|109361.9|109386.6|109361.6|109388.2|109363.2|109386.4|109361.4|6
1738835380000|2025-02-06 09:49:40|109390.6|109365.6|109392.5|109367.5|109400.4|109375.4|109390.6|109365.6|21
1738835390000|2025-02-06 09:49:50|109391.9|109366.9|109394.6|109369.6|109401.6|109376.6|109391.9|109366.9|18
1738835400000|2025-02-06 09:50:00|109393.7|109368.7|109388|109363|109395.8|109370.8|109388|109363|14
1738835410000|2025-02-06 09:50:10|109389.2|109364.2|109386.6|109361.6|109390.5|109365.5|109384.6|109359.6|18
1738835420000|2025-02-06 09:50:20|109385.6|109360.6|109372|109347|109387.3|109362.3|109371.3|109332.1|19
1738835430000|2025-02-06 09:50:30|109371.3|109346.3|109377.8|109352.8|109380.6|109355.6|109371.3|109346.3|15
1738835440000|2025-02-06 09:50:40|109379|109354|109378.2|109353.2|109379.8|109354.8|109376.3|109351.3|13
1738835450000|2025-02-06 09:50:50|109377.2|109352.2|109378.2|109353.2|109378.2|109353.2|109376.3|109351.3|8
1738835460000|2025-02-06 09:51:00|109376.3|109351.3|109375.7|109350.7|109378.4|109353.4|109374.6|109349.6|6
1738835470000|2025-02-06 09:51:10|109376.6|109351.6|109377.1|109352.1|109378|109353|109374.9|109349.9|15
1738835480000|2025-02-06 09:51:20|109378.4|109353.4|109374|109349|109385.4|109360.4|109372|109347|11
1738835490000|2025-02-06 09:51:30|109376.8|109351.8|109388.1|109363.1|109388.2|109363.2|109375|109350|20
1738835500000|2025-02-06 09:51:40|109389|109364|109384.9|109359.9|109389|109364|109384.9|109359.9|4
1738835510000|2025-02-06 09:51:50|109384|109359|109388.4|109363.4|109391.6|109366.6|109381.1|109356.1|18
1738835520000|2025-02-06 09:52:00|109389.3|109364.3|109388.6|109363.6|109391.4|109366.4|109388.6|109363.6|13
1738835530000|2025-02-06 09:52:10|109389.5|109364.5|109382.8|109357.8|109389.5|109364.5|109382|109357|10
1738835540000|2025-02-06 09:52:20|109384.2|109359.2|109389|109364|109389.8|109364.8|109384.2|109359.2|13
1738835550000|2025-02-06 09:52:30|109387.8|109362.8|109381|109356|109387.8|109362.8|109381|109356|6
1738835560000|2025-02-06 09:52:40|109382|109357|109377|109352|109382.9|109357.9|109377|109352|9
1738835570000|2025-02-06 09:52:50|109377.8|109352.8|109377.8|109352.8|109380|109355|109375.9|109350.9|11
1738835580000|2025-02-06 09:53:00|109378.8|109353.8|109371.6|109346.6|109378.8|109353.8|109362.9|109337.9|22
1738835590000|2025-02-06 09:53:10|109372.8|109347.8|109375.6|109350.6|109378.2|109353.2|109371.8|109346.8|25
1738835600000|2025-02-06 09:53:20|109374.8|109349.8|109367.9|109342.9|109379.5|109354.5|109367.9|109342.9|20
1738835610000|2025-02-06 09:53:30|109366.8|109341.8|109368|109343|109368|109343|109364.2|109339.2|5
1738835620000|2025-02-06 09:53:40|109369.2|109344.2|109382.3|109357.3|109386.9|109361.9|109368|109343|22
1738835630000|2025-02-06 09:53:50|109381.4|109356.4|109378.6|109353.6|109381.4|109356.4|109378.6|109353.6|6
1738835640000|2025-02-06 09:54:00|109382.4|109357.4|109384.2|109359.2|109385.3|109360.3|109382.4|109357.4|10
1738835650000|2025-02-06 09:54:10|109383.4|109358.4|109383.4|109358.4|109383.4|109358.4|109383.4|109358.4|1
1738835660000|2025-02-06 09:54:20|109385|109360|109386.4|109361.4|109393.3|109368.3|109384.5|109359.5|22
1738835670000|2025-02-06 09:54:30|109387.2|109362.2|109375.2|109350.2|109387.2|109362.2|109372.6|109347.6|18
1738835680000|2025-02-06 09:54:40|109376.1|109351.1|109369.1|109344.1|109376.1|109351.1|109366.5|109341.5|18
1738835690000|2025-02-06 09:54:50|109370|109345|109368.9|109343.9|109370.2|109345.2|109368.7|109343.7|7
1738835700000|2025-02-06 09:55:00|109370|109345|109375.9|109350.9|109376.9|109351.9|109370|109345|12
1738835710000|2025-02-06 09:55:10|109379.9|109354.9|109386.1|109361.1|109389.8|109364.8|109378.8|109353.8|22
1738835720000|2025-02-06 09:55:20|109386.9|109361.9|109380.6|109355.6|109388|109363|109375.9|109350.9|11
1738835730000|2025-02-06 09:55:30|109381.5|109356.5|109388.1|109363.1|109390.2|109365.2|109379.7|109354.7|13
1738835740000|2025-02-06 09:55:40|109389.1|109364.1|109389.3|109364.3|109392.2|109367.2|109383.7|109358.7|26
1738835750000|2025-02-06 09:55:50|109388.3|109363.3|109385.2|109360.2|109389.2|109364.2|109383.5|109358.5|18
1738835760000|2025-02-06 09:56:00|109383.8|109358.8|109380.6|109355.6|109384.9|109359.9|109378|109353|22
1738835770000|2025-02-06 09:56:10|109380.8|109355.8|109386.6|109361.6|109390.5|109365.5|109379.6|109354.6|27
1738835780000|2025-02-06 09:56:20|109385|109360|109406.2|109381.2|109406.2|109381.2|109385|109360|16
1738835790000|2025-02-06 09:56:30|109405.2|109380.2|109411.7|109386.7|109412|109387|109405.2|109380.2|20
1738835800000|2025-02-06 09:56:40|109412.8|109387.8|109410.8|109385.8|109417.2|109392.2|109409|109384|17
1738835810000|2025-02-06 09:56:50|109412.3|109387.3|109417.6|109392.6|109417.6|109392.6|109405.3|109380.3|24
1738835820000|2025-02-06 09:57:00|109416.1|109391.1|109415.2|109390.2|109416.1|109391.1|109411.7|109386.7|7
1738835830000|2025-02-06 09:57:10|109417.6|109392.6|109412.6|109387.6|109418.5|109393.5|109412.6|109387.6|15
1738835840000|2025-02-06 09:57:20|109413.7|109388.7|109412.4|109387.4|109415.4|109390.4|109412.4|109387.4|7
1738835850000|2025-02-06 09:57:30|109412|109387|109411.8|109386.8|109412.4|109387.4|109410.6|109385.6|5
1738835860000|2025-02-06 09:57:40|109413|109388|109415.6|109390.6|109415.7|109390.7|109413|109388|6
1738835870000|2025-02-06 09:57:50|109414.6|109389.6|109414.6|109389.6|109414.6|109389.6|109414.6|109389.6|1
1738835880000|2025-02-06 09:58:00|109413.6|109388.6|109395.7|109370.7|109413.6|109388.6|109395.7|109370.7|22
1738835890000|2025-02-06 09:58:10|109394.7|109369.7|109393.7|109368.7|109394.7|109369.7|109393.7|109368.7|2
1738835900000|2025-02-06 09:58:20|109394.7|109369.7|109388.8|109363.8|109394.7|109369.7|109387.8|109362.8|10
1738835910000|2025-02-06 09:58:30|109389.7|109364.7|109390.2|109365.2|109395.3|109370.3|109389|109364|19
1738835920000|2025-02-06 09:58:40|109389.2|109364.2|109401.8|109376.8|109401.8|109376.8|109389.2|109364.2|19
1738835930000|2025-02-06 09:58:50|109402.8|109377.8|109406.1|109381.1|109408|109383|109402.8|109377.8|10
1738835940000|2025-02-06 09:59:00|109405.2|109380.2|109405.2|109380.2|109405.2|109380.2|109405.2|109380.2|1
1738835950000|2025-02-06 09:59:10|109404.2|109379.2|109400.6|109375.6|109404.2|109379.2|109400.6|109375.6|5
1738835960000|2025-02-06 09:59:20|109399.5|109374.5|109397.1|109372.1|109400.6|109375.6|109396.1|109371.1|14
1738835970000|2025-02-06 09:59:30|109396.3|109371.3|109398.5|109373.5|109398.5|109373.5|109393|109368|45
1738835980000|2025-02-06 09:59:40|109396.9|109371.9|109396|109371|109398.3|109373.3|109395.7|109370.7|32
1738835990000|2025-02-06 09:59:50|109408.4|109358.4|109406.9|109356.9|109409.9|109359.9|109406.4|109356.4|38
1738836000000|2025-02-06 10:00:00|109403.8|109353.8|109393.3|109368.3|109408.9|109370.6|109393.3|109353.8|12
1738836010000|2025-02-06 10:00:10|109393.7|109368.7|109387.3|109362.3|109394.5|109369.5|109385.4|109360.4|20
1738836020000|2025-02-06 10:00:20|109386.5|109361.5|109393.7|109368.7|109394.6|109369.6|109386.5|109361.5|11
1738836030000|2025-02-06 10:00:30|109395.1|109370.1|109400.1|109375.1|109402|109377|109395.1|109370.1|20
1738836040000|2025-02-06 10:00:40|109399.3|109374.3|109401.2|109376.2|109402.2|109377.2|109399.3|109374.3|9
1738836050000|2025-02-06 10:00:50|109402.9|109377.9|109400|109375|109404|109379|109400|109375|8
1738836060000|2025-02-06 10:01:00|109401.1|109376.1|109401.2|109376.2|109403.9|109378.9|109401.1|109376.1|11
1738836070000|2025-02-06 10:01:10|109402.3|109377.3|109402.1|109377.1|109405.3|109380.3|109401.9|109376.9|10
1738836080000|2025-02-06 10:01:20|109403.3|109378.3|109396.3|109371.3|109405.3|109380.3|109395.8|109370.8|10
1738836090000|2025-02-06 10:01:30|109397.2|109372.2|109401.1|109376.1|109401.4|109376.4|109397.2|109372.2|5
1738836100000|2025-02-06 10:01:40|109400.3|109375.3|109394.8|109369.8|109402.1|109377.1|109394.1|109369.1|26
1738836110000|2025-02-06 10:01:50|109394.3|109369.3|109384.2|109359.2|109394.3|109369.3|109383|109358|30
1738836120000|2025-02-06 10:02:00|109386.3|109361.3|109391|109366|109393.3|109368.3|109382.1|109357.1|30
1738836130000|2025-02-06 10:02:10|109389.9|109364.9|109376.6|109351.6|109389.9|109364.9|109375.7|109350.7|20
1738836140000|2025-02-06 10:02:20|109375.6|109350.6|109380.3|109355.3|109381.2|109356.2|109374.3|109349.3|8
1738836150000|2025-02-06 10:02:30|109379.5|109354.5|109383.3|109358.3|109385.1|109360.1|109379.5|109354.5|17
1738836160000|2025-02-06 10:02:40|109384.2|109359.2|109378.6|109353.6|109386.4|109361.4|109378.6|109353.6|18
1738836170000|2025-02-06 10:02:50|109379.6|109354.6|109385.6|109360.6|109387.5|109362.5|109379.6|109354.6|13
1738836180000|2025-02-06 10:03:00|109386.3|109361.3|109385.4|109360.4|109387.5|109362.5|109385.4|109360.4|5
1738836190000|2025-02-06 10:03:10|109383.8|109358.8|109384.2|109359.2|109385.1|109360.1|109380.5|109355.5|16
1738836200000|2025-02-06 10:03:20|109383.2|109358.2|109382.2|109357.2|109383.3|109358.3|109382.2|109357.2|4
1738836210000|2025-02-06 10:03:30|109383.4|109358.4|109378.9|109353.9|109384.7|109359.7|109378.9|109353.9|7
1738836220000|2025-02-06 10:03:40|109380|109355|109381.3|109356.3|109381.3|109356.3|109373.5|109348.5|16
1738836230000|2025-02-06 10:03:50|109382.2|109357.2|109385.5|109360.5|109386.6|109361.6|109379.8|109354.8|10
1738836240000|2025-02-06 10:04:00|109384.8|109359.8|109386.5|109361.5|109388.7|109363.7|109383.6|109358.6|11
1738836250000|2025-02-06 10:04:10|109387.4|109362.4|109384|109359|109388.8|109363.8|109379.6|109354.6|16
1738836260000|2025-02-06 10:04:20|109384.5|109359.5|109383.9|109358.9|109386.8|109361.8|109383.6|109358.6|15
1738836270000|2025-02-06 10:04:30|109384.7|109359.7|109383.9|109358.9|109384.7|109359.7|109383.9|109358.9|2
1738836280000|2025-02-06 10:04:40|109383|109358|109382.8|109357.8|109383|109358|109382|109357|3
1738836290000|2025-02-06 10:04:50|109383.8|109358.8|109387|109362|109387|109362|109383.8|109358.8|6
1738836300000|2025-02-06 10:05:00|109388.2|109363.2|109394.1|109369.1|109397|109372|109388.2|109363.2|17
1738836310000|2025-02-06 10:05:10|109394.5|109369.5|109397.8|109372.8|109404.8|109379.8|109391.6|109366.6|23
1738836320000|2025-02-06 10:05:20|109396.7|109371.7|109383.1|109358.1|109396.7|109371.7|109381.4|109356.4|14
1738836330000|2025-02-06 10:05:30|109385.7|109360.7|109388|109363|109388.7|109363.7|109383.2|109358.2|15
1738836340000|2025-02-06 10:05:40|109388.2|109363.2|109388.5|109363.5|109388.5|109363.5|109386.5|109361.5|4
1738836350000|2025-02-06 10:05:50|109388.4|109363.4|109382.7|109357.7|109388.4|109363.4|109382.6|109357.6|12
1738836360000|2025-02-06 10:06:00|109383.5|109358.5|109383.4|109358.4|109383.5|109358.5|109379.7|109354.7|4
1738836370000|2025-02-06 10:06:10|109382.7|109357.7|109382|109357|109382.7|109357.7|109382|109357|2
1738836380000|2025-02-06 10:06:20|109382.7|109357.7|109378.3|109353.3|109383.4|109358.4|109375.8|109350.8|11
1738836390000|2025-02-06 10:06:30|109377.6|109352.6|109379|109354|109379|109354|109374.7|109349.7|5
1738836400000|2025-02-06 10:06:40|109376.6|109351.6|109378.1|109353.1|109379|109354|109374.5|109349.5|9
1738836410000|2025-02-06 10:06:50|109378.8|109353.8|109378.9|109353.9|109378.9|109353.9|109378.1|109353.1|3
1738836420000|2025-02-06 10:07:00|109376.5|109351.5|109373.8|109348.8|109380.3|109355.3|109373.1|109348.1|19
1738836430000|2025-02-06 10:07:10|109373.1|109348.1|109374.3|109349.3|109376.4|109351.4|109373.1|109348.1|10
1738836440000|2025-02-06 10:07:20|109374.2|109349.2|109374.2|109349.2|109376.4|109351.4|109373.1|109348.1|12
1738836450000|2025-02-06 10:07:30|109373.1|109348.1|109372.5|109347.5|109375.6|109350.6|109372.5|109347.5|10
1738836460000|2025-02-06 10:07:40|109371.6|109346.6|109368.3|109343.3|109374.4|109349.4|109362.2|109337.2|12
1738836470000|2025-02-06 10:07:50|109364.6|109339.6|109337.9|109312.9|109370.2|109345.2|109336.8|109311.8|17
1738836480000|2025-02-06 10:08:00|109336.7|109311.7|109351.8|109326.8|109353.2|109328.2|109332.9|109307.9|17
1738836490000|2025-02-06 10:08:10|109352.6|109327.6|109365.7|109340.7|109365.7|109340.7|109352.6|109327.6|20
1738836500000|2025-02-06 10:08:20|109365|109340|109372.3|109347.3|109373.3|109348.3|109365|109340|8
1738836510000|2025-02-06 10:08:30|109376.5|109351.5|109381.7|109356.7|109383.5|109358.5|109370.7|109345.7|18
1738836520000|2025-02-06 10:08:40|109382.7|109357.7|109383.7|109358.7|109391.6|109366.6|109382.7|109357.7|23
1738836530000|2025-02-06 10:08:50|109382.8|109357.8|109373.6|109348.6|109386.7|109361.7|109368.8|109343.8|17
1738836540000|2025-02-06 10:09:00|109374.7|109349.7|109379|109354|109380.9|109355.9|109373.7|109348.7|7
1738836550000|2025-02-06 10:09:10|109378.2|109353.2|109382.7|109357.7|109382.8|109357.8|109378.2|109353.2|9
1738836560000|2025-02-06 10:09:20|109383.7|109358.7|109382.8|109357.8|109385.5|109360.5|109381.7|109356.7|13
1738836570000|2025-02-06 10:09:30|109381.9|109356.9|109379.2|109354.2|109387.9|109362.9|109379.2|109354.2|16
1738836580000|2025-02-06 10:09:40|109380.3|109355.3|109388.3|109363.3|109390.2|109365.2|109380.3|109355.3|8
1738836590000|2025-02-06 10:09:50|109389.1|109364.1|109388.3|109363.3|109389.1|109364.1|109388.3|109363.3|2
1738836600000|2025-02-06 10:10:00|109387.1|109362.1|109410.2|109360.2|109410.2|109366.9|109386.1|109360.2|14
1738836610000|2025-02-06 10:10:10|109396.6|109371.6|109383.1|109358.1|109396.6|109371.6|109380.9|109355.9|12
1738836620000|2025-02-06 10:10:20|109382.1|109357.1|109379.1|109354.1|109382.1|109357.1|109378.4|109353.4|12
1738836630000|2025-02-06 10:10:30|109378|109353|109363.7|109338.7|109378|109353|109363.7|109338.7|15
1738836640000|2025-02-06 10:10:40|109365.7|109340.7|109372.8|109347.8|109372.8|109347.8|109364.9|109339.9|9
1738836650000|2025-02-06 10:10:50|109371.9|109346.9|109364.9|109339.9|109371.9|109346.9|109364.8|109339.8|12
1738836660000|2025-02-06 10:11:00|109363.8|109338.8|109366.6|109341.6|109368.6|109343.6|109360.2|109335.2|11
1738836670000|2025-02-06 10:11:10|109367.7|109342.7|109368.8|109343.8|109368.8|109343.8|109367.7|109342.7|3
1738836680000|2025-02-06 10:11:20|109367.8|109342.8|109368.9|109343.9|109369.6|109344.6|109367.8|109342.8|3
1738836700000|2025-02-06 10:11:40|109370|109345|109367.6|109342.6|109371|109346|109367.6|109342.6|6
1738836710000|2025-02-06 10:11:50|109366.4|109341.4|109371.7|109346.7|109372.3|109347.3|109364.4|109339.4|11
1738836720000|2025-02-06 10:12:00|109370.5|109345.5|109374.4|109349.4|109379.9|109354.9|109370.5|109345.5|19
1738836730000|2025-02-06 10:12:10|109375.3|109350.3|109363.4|109338.4|109378|109353|109363.3|109338.3|17
1738836740000|2025-02-06 10:12:20|109364.4|109339.4|109367|109342|109367|109342|109363|109338|7
1738836750000|2025-02-06 10:12:30|109365.9|109340.9|109366|109341|109367.1|109342.1|109365.9|109340.9|5
1738836760000|2025-02-06 10:12:40|109364.4|109339.4|109364.7|109339.7|109364.7|109339.7|109361.8|109336.8|7
1738836770000|2025-02-06 10:12:50|109366|109341|109372.1|109347.1|109375.4|109350.4|109366|109341|16
1738836780000|2025-02-06 10:13:00|109368.2|109343.2|109350.3|109325.3|109371.6|109343.2|109348.6|109317.1|25
1738836790000|2025-02-06 10:13:10|109351.3|109326.3|109351.4|109326.4|109351.4|109326.4|109348.6|109323.6|7
1738836800000|2025-02-06 10:13:20|109349.7|109324.7|109345.5|109320.5|109349.7|109324.7|109343.3|109318.3|11
1738836810000|2025-02-06 10:13:30|109346|109321|109346.1|109321.1|109348.1|109323.1|109344.6|109319.6|5
1738836820000|2025-02-06 10:13:40|109347|109322|109341.2|109316.2|109347.4|109322.4|109337.8|109312.8|13
1738836830000|2025-02-06 10:13:50|109339.8|109314.8|109347.6|109322.6|109349.8|109324.8|109339.8|109314.8|10
1738836840000|2025-02-06 10:14:00|109348.6|109323.6|109353.7|109328.7|109355.4|109330.4|109348.6|109323.6|14
1738836850000|2025-02-06 10:14:10|109354.5|109329.5|109354.2|109329.2|109356.9|109331.9|109353.3|109328.3|10
1738836860000|2025-02-06 10:14:20|109355|109330|109356.1|109331.1|109356.1|109331.1|109354.2|109329.2|11
1738836870000|2025-02-06 10:14:30|109355.1|109330.1|109356|109331|109359.4|109334.4|109355.1|109330.1|9
1738836880000|2025-02-06 10:14:40|109357|109332|109356.8|109331.8|109359.1|109334.1|109356.8|109331.8|7
1738836890000|2025-02-06 10:14:50|109358.2|109333.2|109360.4|109335.4|109360.4|109335.4|109358.2|109333.2|2
1738836900000|2025-02-06 10:15:00|109359.3|109334.3|109360.4|109335.4|109361.5|109336.5|109357.1|109332.1|15
1738836910000|2025-02-06 10:15:10|109359.4|109334.4|109359.4|109334.4|109359.4|109334.4|109359.4|109334.4|1
1738836920000|2025-02-06 10:15:20|109360.7|109335.7|109359.4|109334.4|109360.7|109335.7|109359.4|109334.4|2
1738836940000|2025-02-06 10:15:40|109356|109331|109349|109324|109356|109331|109349|109324|10
1738836950000|2025-02-06 10:15:50|109348.2|109323.2|109357.6|109332.6|109358.1|109333.1|109348.2|109323.2|12
1738836960000|2025-02-06 10:16:00|109358.7|109333.7|109358.8|109333.8|109366.8|109341.8|109358.7|109333.7|19
1738836970000|2025-02-06 10:16:10|109366.7|109341.7|109363.5|109338.5|109366.7|109341.7|109362.4|109337.4|9
1738836980000|2025-02-06 10:16:20|109364.6|109339.6|109354.3|109329.3|109364.6|109339.6|109354.3|109329.3|13
1738836990000|2025-02-06 10:16:30|109353.4|109328.4|109354.4|109329.4|109356.7|109331.7|109352.1|109327.1|7
1738837000000|2025-02-06 10:16:40|109353.3|109328.3|109352.5|109327.5|109354.4|109329.4|109350.7|109325.7|10
1738837010000|2025-02-06 10:16:50|109353|109328|109348.4|109323.4|109359.9|109334.9|109348.4|109323.4|16
1738837020000|2025-02-06 10:17:00|109347.1|109322.1|109349.5|109324.5|109349.5|109324.5|109347.1|109322.1|3
1738837030000|2025-02-06 10:17:10|109350.3|109325.3|109350.6|109325.6|109353.9|109328.9|109350.3|109325.3|7
1738837040000|2025-02-06 10:17:20|109349.6|109324.6|109355.1|109330.1|109355.3|109330.3|109344.6|109319.6|10
1738837050000|2025-02-06 10:17:30|109354|109329|109354|109329|109354|109329|109353.7|109328.7|3
1738837060000|2025-02-06 10:17:40|109351.9|109326.9|109352.3|109327.3|109352.3|109327.3|109351|109326|6
1738837070000|2025-02-06 10:17:50|109351|109326|109353.9|109328.9|109354.1|109329.1|109346.5|109321.5|13
1738837080000|2025-02-06 10:18:00|109352.7|109327.7|109352.7|109327.7|109352.7|109327.7|109352.7|109327.7|1
1738837090000|2025-02-06 10:18:10|109353.8|109328.8|109354.6|109329.6|109362.5|109337.5|109353.8|109328.8|9
1738837100000|2025-02-06 10:18:20|109356.5|109331.5|109353.7|109328.7|109357|109332|109350.4|109325.4|21
1738837110000|2025-02-06 10:18:30|109352.5|109327.5|109351.6|109326.6|109352.5|109327.5|109351.6|109326.6|2
1738837120000|2025-02-06 10:18:40|109352.8|109327.8|109352|109327|109352.8|109327.8|109350.4|109325.4|4
1738837130000|2025-02-06 10:18:50|109353|109328|109354.6|109329.6|109356|109331|109352.9|109327.9|9
1738837140000|2025-02-06 10:19:00|109355.5|109330.5|109356.9|109331.9|109357.9|109332.9|109355.5|109330.5|7
1738837150000|2025-02-06 10:19:10|109355.6|109330.6|109361.6|109336.6|109361.9|109336.9|109340|109315|27
1738837160000|2025-02-06 10:19:20|109360.7|109335.7|109357.4|109332.4|109366.6|109341.6|109357.4|109316.1|18
1738837170000|2025-02-06 10:19:30|109358.4|109333.4|109351.2|109326.2|109359.3|109334.3|109351.2|109326.2|11
1738837180000|2025-02-06 10:19:40|109350.5|109325.5|109352.6|109327.6|109352.6|109327.6|109349|109324|8
1738837190000|2025-02-06 10:19:50|109351.6|109326.6|109346.6|109321.6|109356.9|109331.9|109345.7|109320.7|13
1738837200000|2025-02-06 10:20:00|109347.1|109322.1|109340.8|109315.8|109348.1|109323.1|109338.1|109313.1|14
1738837210000|2025-02-06 10:20:10|109339.8|109314.8|109336.2|109311.2|109340|109315|109336.2|109311.2|7
1738837220000|2025-02-06 10:20:20|109338.7|109313.7|109335.9|109310.9|109340.2|109315.2|109335.9|109310.9|10
1738837230000|2025-02-06 10:20:30|109336.8|109311.8|109339.6|109314.6|109339.8|109314.8|109335.5|109310.5|8
1738837240000|2025-02-06 10:20:40|109338.2|109313.2|109333.3|109308.3|109339.5|109314.5|109329.5|109304.5|12
1738837250000|2025-02-06 10:20:50|109333.8|109308.8|109327.9|109302.9|109334.8|109309.8|109326.4|109301.4|7
1738837260000|2025-02-06 10:21:00|109327.2|109302.2|109310.7|109285.7|109327.2|109302.2|109310.7|109285.7|12
1738837270000|2025-02-06 10:21:10|109311.5|109286.5|109316.7|109291.7|109316.7|109291.7|109311.5|109286.5|6
1738837280000|2025-02-06 10:21:20|109315.4|109290.4|109324.3|109299.3|109324.3|109299.3|109314.6|109289.6|14
1738837290000|2025-02-06 10:21:30|109325.2|109300.2|109325.8|109300.8|109327.8|109302.8|109320.3|109295.3|13
1738837300000|2025-02-06 10:21:40|109324.8|109299.8|109320|109295|109324.8|109299.8|109318.9|109293.9|8
1738837310000|2025-02-06 10:21:50|109321|109296|109315.8|109290.8|109321.3|109296.3|109312.8|109287.8|17
1738837320000|2025-02-06 10:22:00|109317.5|109292.5|109319.1|109294.1|109320|109295|109315.5|109290.5|9
1738837330000|2025-02-06 10:22:10|109320.1|109295.1|109318.8|109293.8|109322.4|109297.4|109317|109292|21
1738837340000|2025-02-06 10:22:20|109320.4|109295.4|109318.8|109293.8|109320.4|109295.4|109317.7|109292.7|6
1738837350000|2025-02-06 10:22:30|109319.8|109294.8|109310.8|109285.8|109319.8|109294.8|109310.8|109285.8|7
1738837360000|2025-02-06 10:22:40|109310.7|109285.7|109310.7|109285.7|109310.8|109285.8|109307.4|109282.4|7
1738837370000|2025-02-06 10:22:50|109309.8|109284.8|109309.7|109284.7|109311.9|109286.9|109309.6|109284.6|7
1738837380000|2025-02-06 10:23:00|109307.5|109282.5|109312.7|109287.7|109313.6|109288.6|109307.5|109282.5|10
1738837390000|2025-02-06 10:23:10|109313.6|109288.6|109314.5|109289.5|109314.7|109289.7|109312|109287|8
1738837400000|2025-02-06 10:23:20|109312.7|109287.7|109314.4|109289.4|109314.4|109289.4|109312|109287|6
1738837410000|2025-02-06 10:23:30|109315.5|109290.5|109320.4|109295.4|109322.2|109297.2|109315.5|109290.5|11
1738837420000|2025-02-06 10:23:40|109321.6|109296.6|109317.7|109292.7|109328.1|109303.1|109317.7|109292.7|17
1738837430000|2025-02-06 10:23:50|109317|109292|109319.5|109294.5|109321.2|109296.2|109313.3|109288.3|11
1738837440000|2025-02-06 10:24:00|109320.6|109295.6|109318.6|109293.6|109325.4|109300.4|109318.6|109293.6|13
1738837450000|2025-02-06 10:24:10|109319.7|109294.7|109318.2|109293.2|109319.7|109294.7|109315.3|109290.3|8
1738837460000|2025-02-06 10:24:20|109319.4|109294.4|109319.2|109294.2|109321.7|109296.7|109317.5|109292.5|16
1738837470000|2025-02-06 10:24:30|109320.7|109295.7|109321.6|109296.6|109321.6|109296.6|109319.2|109294.2|4
1738837480000|2025-02-06 10:24:40|109320.8|109295.8|109316.2|109291.2|109320.8|109295.8|109316|109291|10
1738837490000|2025-02-06 10:24:50|109317|109292|109315.6|109290.6|109321|109296|109315.6|109290.6|7
1738837500000|2025-02-06 10:25:00|109316.9|109291.9|109313.1|109288.1|109322.9|109297.9|109313.1|109288.1|14
1738837510000|2025-02-06 10:25:10|109314.4|109289.4|109319|109294|109319|109294|109314.4|109289.4|5
1738837520000|2025-02-06 10:25:20|109320|109295|109319.6|109294.6|109320|109295|109318.9|109293.9|3
1738837530000|2025-02-06 10:25:30|109318.4|109293.4|109315.7|109290.7|109318.4|109293.4|109315.7|109290.7|3
1738837540000|2025-02-06 10:25:40|109316.5|109291.5|109316.5|109291.5|109318.4|109293.4|109316.5|109291.5|5
1738837550000|2025-02-06 10:25:50|109315.6|109290.6|109325.5|109300.5|109334.6|109309.6|109313.4|109288.4|22
1738837560000|2025-02-06 10:26:00|109326.3|109301.3|109323.4|109298.4|109326.4|109301.4|109323.2|109298.2|16
1738837570000|2025-02-06 10:26:10|109325|109300|109323.1|109298.1|109326.3|109301.3|109323.1|109298.1|9
1738837580000|2025-02-06 10:26:20|109324.8|109299.8|109324.5|109299.5|109327.7|109302.7|109323.1|109298.1|10
1738837590000|2025-02-06 10:26:30|109325.5|109300.5|109323.5|109298.5|109325.5|109300.5|109322.3|109297.3|9
1738837600000|2025-02-06 10:26:40|109322.5|109297.5|109313.2|109288.2|109322.5|109297.5|109311.8|109286.8|12
1738837610000|2025-02-06 10:26:50|109314|109289|109311.2|109286.2|109314|109289|109311.2|109286.2|4
1738837620000|2025-02-06 10:27:00|109307.8|109282.8|109304.9|109279.9|109309.2|109284.2|109302.7|109277.7|21
1738837630000|2025-02-06 10:27:10|109306|109281|109300.2|109275.2|109306.3|109281.3|109298|109273|20
1738837640000|2025-02-06 10:27:20|109298|109273|109298.7|109273.7|109309.8|109275.5|109295.2|109259.8|16
1738837650000|2025-02-06 10:27:30|109301.2|109276.2|109303.9|109278.9|109303.9|109278.9|109294.7|109269.7|25
1738837660000|2025-02-06 10:27:40|109304.9|109279.9|109325.1|109300.1|109325.9|109300.9|109304.9|109279.9|19
1738837670000|2025-02-06 10:27:50|109324.1|109299.1|109332.4|109307.4|109345.3|109309.2|109324.1|109291.9|13
1738837680000|2025-02-06 10:28:00|109334.5|109309.5|109332.3|109307.3|109334.5|109309.5|109332.2|109307.2|6
1738837690000|2025-02-06 10:28:10|109333.2|109308.2|109334.5|109309.5|109335.7|109310.7|109333.2|109308.2|8
1738837700000|2025-02-06 10:28:20|109333.6|109308.6|109334.5|109309.5|109335.7|109310.7|109333.5|109308.5|5
1738837710000|2025-02-06 10:28:30|109335.9|109310.9|109333.3|109308.3|109342.1|109317.1|109332.6|109307.6|24
1738837720000|2025-02-06 10:28:40|109332.5|109307.5|109333.3|109308.3|109333.5|109308.5|109332.5|109307.5|4
1738837730000|2025-02-06 10:28:50|109335.5|109310.5|109333.6|109308.6|109335.5|109310.5|109333.4|109308.4|5
1738837740000|2025-02-06 10:29:00|109334.8|109309.8|109336.9|109311.9|109338.2|109313.2|109334.6|109309.6|14
1738837750000|2025-02-06 10:29:10|109335.9|109310.9|109324.4|109299.4|109335.9|109310.9|109324.4|109299.4|8
1738837760000|2025-02-06 10:29:20|109325.3|109300.3|109326.9|109301.9|109327.4|109302.4|109324.2|109299.2|9
1738837770000|2025-02-06 10:29:30|109327.7|109302.7|109324.6|109299.6|109327.7|109302.7|109323.8|109298.8|8
1738837780000|2025-02-06 10:29:40|109325.9|109300.9|109330|109305|109332|109307|109325.9|109300.9|8
1738837790000|2025-02-06 10:29:50|109331.9|109306.9|109331.2|109306.2|109332.2|109307.2|109330.4|109305.4|5
1738837800000|2025-02-06 10:30:00|109334.1|109309.1|109337.8|109312.8|109338.4|109313.4|109333.1|109308.1|12
1738837810000|2025-02-06 10:30:10|109338.4|109313.4|109326.1|109301.1|109338.4|109313.4|109326.1|109301.1|11
1738837820000|2025-02-06 10:30:20|109325.3|109300.3|109349.9|109299.9|109351.1|109303.4|109324.4|109293.4|13
1738837830000|2025-02-06 10:30:30|109351.1|109301.1|109349.9|109299.9|109353.4|109303.4|109349.9|109299.9|6
1738837840000|2025-02-06 10:30:40|109349|109299|109349.9|109299.9|109349.9|109299.9|109349|109299|6
1738837850000|2025-02-06 10:30:50|109349|109299|109352.1|109302.1|109353.3|109303.3|109349|109299|8
1738837860000|2025-02-06 10:31:00|109353.4|109303.4|109359.9|109309.9|109360.5|109310.5|109353.4|109303.4|10
1738837870000|2025-02-06 10:31:10|109361|109311|109363.4|109313.4|109363.4|109313.4|109360|109310|5
1738837880000|2025-02-06 10:31:20|109365.1|109315.1|109359.3|109334.3|109369.8|109334.3|109358.2|109314.2|14
1738837890000|2025-02-06 10:31:30|109358.5|109333.5|109354.2|109329.2|109359.3|109334.3|109354.2|109329.2|13
1738837900000|2025-02-06 10:31:40|109353.9|109328.9|109351.7|109326.7|109360.8|109335.8|109350.8|109325.8|13
1738837910000|2025-02-06 10:31:50|109354.1|109329.1|109353.6|109328.6|109355.1|109330.1|109353.6|109328.6|6
1738837930000|2025-02-06 10:32:10|109352|109327|109350.7|109325.7|109352|109327|109350.7|109325.7|2
1738837940000|2025-02-06 10:32:20|109349.7|109324.7|109352.8|109327.8|109353.3|109328.3|109348.7|109323.7|10
1738837950000|2025-02-06 10:32:30|109352|109327|109349.8|109324.8|109352|109327|109349.8|109324.8|3
1738837960000|2025-02-06 10:32:40|109348.2|109323.2|109349.1|109324.1|109350.2|109325.2|109347.3|109322.3|10
1738837970000|2025-02-06 10:32:50|109350.1|109325.1|109347.2|109322.2|109350.1|109325.1|109347.2|109322.2|6
1738837980000|2025-02-06 10:33:00|109348.2|109323.2|109349.9|109324.9|109350.4|109325.4|109348.2|109323.2|4
1738837990000|2025-02-06 10:33:10|109351|109326|109362.5|109337.5|109379.3|109338.6|109351|109325.7|17
1738838000000|2025-02-06 10:33:20|109360.7|109335.7|109362|109337|109362.7|109337.7|109360.7|109335.7|6
1738838010000|2025-02-06 10:33:30|109360.8|109335.8|109367.5|109342.5|109369.3|109344.3|109359.8|109334.8|9
1738838020000|2025-02-06 10:33:40|109363.5|109338.5|109362.3|109337.3|109366.4|109341.4|109362.3|109337.3|10
1738838030000|2025-02-06 10:33:50|109363.3|109338.3|109365.9|109340.9|109365.9|109340.9|109362|109337|15
1738838040000|2025-02-06 10:34:00|109364.7|109339.7|109359.3|109334.3|109364.7|109339.7|109357.1|109332.1|13
1738838050000|2025-02-06 10:34:10|109360.3|109335.3|109359.4|109334.4|109360.3|109335.3|109356.6|109331.6|7
1738838060000|2025-02-06 10:34:20|109358.4|109333.4|109356.6|109331.6|109358.6|109333.6|109356.5|109331.5|6
1738838070000|2025-02-06 10:34:30|109355.7|109330.7|109353.6|109328.6|109355.7|109330.7|109347.9|109322.9|9
1738838080000|2025-02-06 10:34:40|109352.6|109327.6|109351.7|109326.7|109352.6|109327.6|109350.5|109325.5|6
1738838090000|2025-02-06 10:34:50|109349.9|109324.9|109350.3|109325.3|109352.5|109327.5|109346.9|109321.9|10
1738838100000|2025-02-06 10:35:00|109351.3|109326.3|109350.1|109325.1|109351.8|109326.8|109350.1|109325.1|6
1738838110000|2025-02-06 10:35:10|109349.1|109324.1|109337.7|109312.7|109349.1|109324.1|109336.9|109311.9|11
1738838120000|2025-02-06 10:35:20|109336.9|109311.9|109334.1|109309.1|109337.7|109312.7|109332.3|109307.3|10
1738838130000|2025-02-06 10:35:30|109335.2|109310.2|109328.4|109303.4|109335.2|109310.2|109328.4|109303.4|6
1738838140000|2025-02-06 10:35:40|109327.2|109302.2|109329.7|109304.7|109333.6|109308.6|109327.2|109302.2|15
1738838150000|2025-02-06 10:35:50|109328.5|109303.5|109338.3|109313.3|109342.1|109317.1|109328.5|109303.5|16
1738838160000|2025-02-06 10:36:00|109335.7|109310.7|109354.9|109329.9|109355.8|109330.8|109335.7|109310.7|22
1738838170000|2025-02-06 10:36:10|109353.4|109328.4|109356.9|109331.9|109358.7|109333.7|109351.6|109326.6|12
1738838180000|2025-02-06 10:36:20|109356.4|109331.4|109351.2|109326.2|109359.9|109334.9|109351.2|109326.2|9
1738838190000|2025-02-06 10:36:30|109352.2|109327.2|109353.9|109328.9|109359.3|109334.3|109352.2|109327.2|18
1738838200000|2025-02-06 10:36:40|109352.2|109327.2|109353.6|109328.6|109354.7|109329.7|109352.2|109327.2|6
1738838210000|2025-02-06 10:36:50|109352.4|109327.4|109350.5|109325.5|109354.1|109329.1|109350.5|109325.5|7
1738838220000|2025-02-06 10:37:00|109349.6|109324.6|109353.9|109328.9|109353.9|109328.9|109349.6|109324.6|4
1738838230000|2025-02-06 10:37:10|109352.9|109327.9|109354.1|109329.1|109354.1|109329.1|109352.9|109327.9|2
1738838240000|2025-02-06 10:37:20|109353|109328|109353|109328|109353|109328|109353|109328|1
1738838250000|2025-02-06 10:37:30|109354|109329|109351.8|109326.8|109359.4|109334.4|109351.3|109326.3|8
1738838260000|2025-02-06 10:37:40|109351.3|109326.3|109350.2|109325.2|109351.3|109326.3|109350.2|109325.2|2
1738838270000|2025-02-06 10:37:50|109349.3|109324.3|109356.4|109331.4|109356.4|109331.4|109347.8|109322.8|7
1738838280000|2025-02-06 10:38:00|109357.4|109332.4|109357.4|109332.4|109357.4|109332.4|109357.4|109332.4|1
1738838300000|2025-02-06 10:38:20|109355.6|109330.6|109356.6|109331.6|109357.6|109332.6|109355.6|109330.6|4
1738838310000|2025-02-06 10:38:30|109355.6|109330.6|109355.8|109330.8|109357.7|109332.7|109355.6|109330.6|4
1738838320000|2025-02-06 10:38:40|109354.4|109329.4|109359.2|109334.2|109359.2|109334.2|109354.4|109329.4|5
1738838330000|2025-02-06 10:38:50|109357.7|109332.7|109358.8|109333.8|109358.8|109333.8|109357.7|109332.7|2
1738838340000|2025-02-06 10:39:00|109357.8|109332.8|109356.6|109331.6|109357.8|109332.8|109356.6|109331.6|2
1738838350000|2025-02-06 10:39:10|109357.6|109332.6|109357.8|109332.8|109357.8|109332.8|109356.7|109331.7|3
1738838360000|2025-02-06 10:39:20|109356.8|109331.8|109357.6|109332.6|109357.6|109332.6|109354.6|109329.6|5
1738838370000|2025-02-06 10:39:30|109358.8|109333.8|109358.8|109333.8|109358.8|109333.8|109358.8|109333.8|1
1738838380000|2025-02-06 10:39:40|109360|109335|109362.2|109337.2|109362.2|109337.2|109360|109335|2
1738838390000|2025-02-06 10:39:50|109363|109338|109359.8|109334.8|109363|109338|109359.4|109334.4|6
1738838400000|2025-02-06 10:40:00|109359|109334|109363.2|109338.2|109363.2|109338.2|109352.7|109327.7|16
1738838410000|2025-02-06 10:40:10|109362.3|109337.3|109360.7|109335.7|109363.2|109338.2|109360.7|109335.7|7
1738838420000|2025-02-06 10:40:20|109359.7|109334.7|109367.1|109342.1|109368.2|109343.2|109359.7|109334.7|10
1738838430000|2025-02-06 10:40:30|109368.1|109343.1|109370.6|109345.6|109374.3|109349.3|109367.4|109342.4|13
1738838440000|2025-02-06 10:40:40|109371.7|109346.7|109375.6|109350.6|109377.4|109352.4|109371.7|109346.7|8
1738838450000|2025-02-06 10:40:50|109373.7|109348.7|109375.6|109350.6|109375.6|109350.6|109373.7|109348.7|2
1738838460000|2025-02-06 10:41:00|109376.5|109351.5|109373|109348|109376.5|109351.5|109369|109344|12
1738838470000|2025-02-06 10:41:10|109372|109347|109361.7|109336.7|109372|109347|109360|109335|11
1738838480000|2025-02-06 10:41:20|109361|109336|109365.7|109340.7|109366.5|109341.5|109361|109336|9
1738838500000|2025-02-06 10:41:40|109367|109342|109369.9|109344.9|109372|109347|109367|109342|9
1738838510000|2025-02-06 10:41:50|109371|109346|109376.7|109351.7|109379.6|109354.6|109371|109346|13
1738838520000|2025-02-06 10:42:00|109378.5|109353.5|109376.7|109351.7|109378.5|109353.5|109376.7|109351.7|2
1738838530000|2025-02-06 10:42:10|109377.7|109352.7|109377.7|109352.7|109379.5|109354.5|109377.7|109352.7|3
1738838540000|2025-02-06 10:42:20|109376.9|109351.9|109377.5|109352.5|109378.4|109353.4|109376.9|109351.9|3
1738838550000|2025-02-06 10:42:30|109375.6|109350.6|109370.9|109345.9|109376.8|109351.8|109370.9|109345.9|6
1738838560000|2025-02-06 10:42:40|109372.1|109347.1|109376.9|109351.9|109378.7|109353.7|109372.1|109347.1|7
1738838570000|2025-02-06 10:42:50|109378.7|109353.7|109376.9|109351.9|109378.7|109353.7|109376.9|109351.9|2
1738838580000|2025-02-06 10:43:00|109377.8|109352.8|109393.1|109368.1|109394.3|109369.3|109377.7|109352.7|14
1738838590000|2025-02-06 10:43:10|109393.3|109368.3|109392|109367|109393.3|109368.3|109392|109367|5
1738838600000|2025-02-06 10:43:20|109390.7|109365.7|109387.5|109362.5|109390.7|109365.7|109383.9|109358.9|12
1738838610000|2025-02-06 10:43:30|109388.6|109363.6|109392.5|109367.5|109392.5|109367.5|109388.6|109363.6|4
1738838620000|2025-02-06 10:43:40|109393.9|109368.9|109399.5|109374.5|109403.1|109378.1|109393.9|109368.9|8
1738838630000|2025-02-06 10:43:50|109398.7|109373.7|109400.4|109375.4|109402.7|109377.7|109397.7|109372.7|6
1738838640000|2025-02-06 10:44:00|109401.7|109376.7|109408.3|109383.3|109409.8|109384.8|109401.7|109376.7|16
1738838650000|2025-02-06 10:44:10|109407.5|109382.5|109415.7|109390.7|109416.6|109391.6|109407.5|109382.5|8
1738838660000|2025-02-06 10:44:20|109416.1|109391.1|109420.7|109395.7|109423.3|109398.3|109416.1|109391.1|10
1738838670000|2025-02-06 10:44:30|109419.6|109394.6|109419.4|109394.4|109419.6|109394.6|109418.5|109393.5|3
1738838680000|2025-02-06 10:44:40|109418.5|109393.5|109407.1|109382.1|109418.5|109393.5|109406.2|109381.2|18
1738838690000|2025-02-06 10:44:50|109406.2|109381.2|109406.3|109381.3|109408.3|109383.3|109406.2|109381.2|7
1738838700000|2025-02-06 10:45:00|109405.4|109380.4|109400.3|109375.3|109405.4|109380.4|109398.5|109373.5|11
1738838710000|2025-02-06 10:45:10|109399.5|109374.5|109387|109362|109399.5|109374.5|109386.1|109361.1|13
1738838720000|2025-02-06 10:45:20|109387.7|109362.7|109391.2|109366.2|109393.1|109368.1|109387|109362|9
1738838730000|2025-02-06 10:45:30|109390.2|109365.2|109391.8|109366.8|109391.8|109366.8|109390.2|109365.2|2
1738838740000|2025-02-06 10:45:40|109391.1|109366.1|109391.9|109366.9|109391.9|109366.9|109391.1|109366.1|4
1738838750000|2025-02-06 10:45:50|109390.9|109365.9|109379.6|109354.6|109391.9|109366.9|109377.9|109352.9|13
1738838760000|2025-02-06 10:46:00|109377.2|109352.2|109364|109339|109377.2|109352.2|109359.5|109334.5|18
1738838770000|2025-02-06 10:46:10|109362.6|109337.6|109358.5|109333.5|109362.6|109337.6|109357.2|109332.2|14
1738838780000|2025-02-06 10:46:20|109360.1|109335.1|109370.2|109345.2|109370.2|109345.2|109360.1|109335.1|7
1738838790000|2025-02-06 10:46:30|109371.2|109346.2|109371.1|109346.1|109372.1|109347.1|109370.2|109345.2|7
1738838800000|2025-02-06 10:46:40|109370.2|109345.2|109362.2|109337.2|109370.2|109345.2|109362|109337|15
1738838810000|2025-02-06 10:46:50|109363.4|109338.4|109353.7|109328.7|109363.7|109338.7|109353.7|109328.7|11
1738838820000|2025-02-06 10:47:00|109352.7|109327.7|109362.6|109337.6|109364.2|109339.2|109352.7|109327.7|15
1738838830000|2025-02-06 10:47:10|109361.4|109336.4|109356.7|109331.7|109361.4|109336.4|109351.7|109326.7|19
1738838840000|2025-02-06 10:47:20|109357.6|109332.6|109360.6|109335.6|109362.8|109337.8|109357.6|109332.6|6
1738838850000|2025-02-06 10:47:30|109359.8|109334.8|109361.5|109336.5|109361.5|109336.5|109358.6|109333.6|5
1738838860000|2025-02-06 10:47:40|109370.4|109345.4|109366.9|109341.9|109370.6|109345.6|109365.5|109340.5|16
1738838870000|2025-02-06 10:47:50|109365.9|109340.9|109364.9|109339.9|109365.9|109340.9|109364.9|109339.9|2
1738838880000|2025-02-06 10:48:00|109365.9|109340.9|109365.9|109340.9|109367.6|109342.6|109365|109340|7
1738838890000|2025-02-06 10:48:10|109364.8|109339.8|109364.5|109339.5|109367.2|109342.2|109363.8|109338.8|10
1738838900000|2025-02-06 10:48:20|109365.4|109340.4|109365.4|109340.4|109365.4|109340.4|109365.4|109340.4|1
1738838910000|2025-02-06 10:48:30|109366.3|109341.3|109370.5|109345.5|109371.6|109346.6|109366.3|109341.3|10
1738838920000|2025-02-06 10:48:40|109369.8|109344.8|109370.8|109345.8|109370.8|109345.8|109364.9|109339.9|11
1738838930000|2025-02-06 10:48:50|109371.6|109346.6|109366.1|109341.1|109371.6|109346.6|109364.5|109339.5|8
1738838940000|2025-02-06 10:49:00|109365|109340|109375|109350|109375|109350|109365|109340|10
1738838950000|2025-02-06 10:49:10|109376|109351|109377.6|109352.6|109378.7|109353.7|109376|109351|5
1738838960000|2025-02-06 10:49:20|109376.8|109351.8|109374.3|109349.3|109377.2|109352.2|109373.7|109348.7|10
1738838970000|2025-02-06 10:49:30|109376.1|109351.1|109370.8|109345.8|109376.1|109351.1|109370.8|109345.8|5
1738838980000|2025-02-06 10:49:40|109372.8|109347.8|109366.8|109341.8|109372.8|109347.8|109366.8|109341.8|4
1738838990000|2025-02-06 10:49:50|109366|109341|109374.8|109349.8|109376.3|109351.3|109366|109341|10
1738839000000|2025-02-06 10:50:00|109375.9|109350.9|109378.6|109353.6|109378.6|109353.6|109375.9|109350.9|4
1738839010000|2025-02-06 10:50:10|109377.8|109352.8|109382.5|109357.5|109384.8|109359.8|109377.8|109352.8|6
1738839020000|2025-02-06 10:50:20|109383.3|109358.3|109383.3|109358.3|109383.3|109358.3|109383.3|109358.3|1
1738839030000|2025-02-06 10:50:30|109382.4|109357.4|109382.4|109357.4|109382.4|109357.4|109382.4|109357.4|1
1738839040000|2025-02-06 10:50:40|109381.7|109356.7|109384.1|109359.1|109384.1|109359.1|109381.7|109356.7|8
1738839050000|2025-02-06 10:50:50|109382.9|109357.9|109382.9|109357.9|109382.9|109357.9|109382.9|109357.9|1
1738839060000|2025-02-06 10:51:00|109381.7|109356.7|109382.8|109357.8|109383.8|109358.8|109376.3|109351.3|11
1738839070000|2025-02-06 10:51:10|109383.8|109358.8|109384.8|109359.8|109384.8|109359.8|109383.8|109358.8|2
1738839080000|2025-02-06 10:51:20|109385.8|109360.8|109383.8|109358.8|109385.8|109360.8|109383.8|109358.8|2
1738839090000|2025-02-06 10:51:30|109380|109355|109375.2|109350.2|109380|109355|109374.2|109349.2|6
1738839100000|2025-02-06 10:51:40|109374|109349|109370.9|109345.9|109374|109349|109370.9|109345.9|3
1738839110000|2025-02-06 10:51:50|109370.1|109345.1|109370|109345|109370.1|109345.1|109369.3|109344.3|3
1738839120000|2025-02-06 10:52:00|109370.7|109345.7|109373.7|109348.7|109375.4|109350.4|109370.7|109345.7|6
1738839130000|2025-02-06 10:52:10|109374.6|109349.6|109374.6|109349.6|109375.7|109350.7|109374.6|109349.6|5
1738839160000|2025-02-06 10:52:40|109375.6|109350.6|109375.6|109350.6|109375.6|109350.6|109375.6|109350.6|1
1738839170000|2025-02-06 10:52:50|109376.7|109351.7|109375.5|109350.5|109380.1|109355.1|109375.5|109350.5|5
1738839180000|2025-02-06 10:53:00|109376.7|109351.7|109376.4|109351.4|109380.3|109355.3|109374.8|109349.8|8
1738839190000|2025-02-06 10:53:10|109377.4|109352.4|109377.4|109352.4|109383.8|109358.8|109377.4|109352.4|11
1738839200000|2025-02-06 10:53:20|109376|109351|109367.1|109342.1|109377|109352|109367.1|109342.1|10
1738839210000|2025-02-06 10:53:30|109367.9|109342.9|109365.1|109340.1|109367.9|109342.9|109361.5|109336.5|16
1738839220000|2025-02-06 10:53:40|109366.7|109341.7|109365.6|109340.6|109371.1|109346.1|109365.6|109340.6|11
1738839230000|2025-02-06 10:53:50|109364.6|109339.6|109364.6|109339.6|109364.6|109339.6|109364.6|109339.6|1
1738839240000|2025-02-06 10:54:00|109365.6|109340.6|109373.4|109348.4|109374|109349|109365.6|109340.6|8
1738839250000|2025-02-06 10:54:10|109371.1|109346.1|109364.3|109339.3|109371.1|109346.1|109364.3|109339.3|3
1738839260000|2025-02-06 10:54:20|109365.5|109340.5|109365.5|109340.5|109365.5|109340.5|109365.5|109340.5|1
1738839270000|2025-02-06 10:54:30|109366.7|109341.7|109364.5|109339.5|109367.7|109342.7|109361.9|109336.9|10
1738839280000|2025-02-06 10:54:40|109367.4|109342.4|109366.5|109341.5|109368.3|109343.3|109366.3|109341.3|5
1738839290000|2025-02-06 10:54:50|109365|109340|109364.1|109339.1|109365|109340|109364.1|109339.1|4
1738839300000|2025-02-06 10:55:00|109372|109347|109374.1|109349.1|109382.8|109357.8|109371.4|109346.4|12
1738839310000|2025-02-06 10:55:10|109377.2|109352.2|109379.4|109354.4|109381.6|109356.6|109376.1|109351.1|9
1738839320000|2025-02-06 10:55:20|109381.1|109356.1|109370.4|109345.4|109381.1|109356.1|109369.2|109344.2|21
1738839330000|2025-02-06 10:55:30|109369.9|109344.9|109353.7|109328.7|109369.9|109344.9|109352.6|109327.6|20
1738839340000|2025-02-06 10:55:40|109352.7|109327.7|109354.7|109329.7|109356.5|109331.5|109352.7|109327.7|11
1738839350000|2025-02-06 10:55:50|109353.7|109328.7|109352.9|109327.9|109353.7|109328.7|109352.9|109327.9|4
1738839360000|2025-02-06 10:56:00|109351.8|109326.8|109352.9|109327.9|109356.2|109331.2|109351.8|109326.8|15
1738839370000|2025-02-06 10:56:10|109352.1|109327.1|109364.6|109339.6|109364.6|109339.6|109352.1|109327.1|14
1738839380000|2025-02-06 10:56:20|109365.6|109340.6|109368.1|109343.1|109368.4|109343.4|109361.6|109336.6|16
1738839390000|2025-02-06 10:56:30|109370.3|109345.3|109364.6|109339.6|109370.3|109345.3|109364.6|109339.6|12
1738839400000|2025-02-06 10:56:40|109363.5|109338.5|109355|109330|109363.5|109338.5|109352.4|109327.4|13
1738839410000|2025-02-06 10:56:50|109356.6|109331.6|109356.7|109331.7|109361|109336|109353.4|109328.4|14
1738839420000|2025-02-06 10:57:00|109357.8|109332.8|109363.7|109338.7|109363.7|109338.7|109357.8|109332.8|7
1738839430000|2025-02-06 10:57:10|109364.6|109339.6|109365.4|109340.4|109366.5|109341.5|109364.6|109339.6|3
1738839440000|2025-02-06 10:57:20|109362.3|109337.3|109365|109340|109365|109340|109356.6|109331.6|10
1738839450000|2025-02-06 10:57:30|109364|109339|109362|109337|109364|109339|109362|109337|3
1738839460000|2025-02-06 10:57:40|109363|109338|109364.8|109339.8|109364.8|109339.8|109363|109338|2
1738839470000|2025-02-06 10:57:50|109365|109340|109366.7|109341.7|109366.7|109341.7|109364.8|109339.8|4
1738839480000|2025-02-06 10:58:00|109364.5|109339.5|109361.5|109336.5|109365.5|109340.5|109361.5|109336.5|7
1738839490000|2025-02-06 10:58:10|109362.6|109337.6|109366.6|109341.6|109367.3|109342.3|109362.1|109337.1|20
1738839500000|2025-02-06 10:58:20|109365.6|109340.6|109365.6|109340.6|109366.9|109341.9|109365.6|109340.6|3
1738839510000|2025-02-06 10:58:30|109367|109342|109353.5|109328.5|109367|109342|109352.5|109327.5|12
1738839520000|2025-02-06 10:58:40|109352.6|109327.6|109345.9|109320.9|109352.6|109327.6|109341.5|109316.5|13
1738839530000|2025-02-06 10:58:50|109346.8|109321.8|109341.7|109316.7|109346.8|109321.8|109337.7|109312.7|20
1738839540000|2025-02-06 10:59:00|109341.8|109316.8|109341.9|109316.9|109341.9|109316.9|109341.8|109316.8|4
1738839550000|2025-02-06 10:59:10|109341.8|109316.8|109340.4|109315.4|109345.3|109320.3|109339.6|109314.6|12
1738839560000|2025-02-06 10:59:20|109339.5|109314.5|109333.4|109308.4|109342.8|109317.8|109333.3|109308.3|18
1738839570000|2025-02-06 10:59:30|109332.6|109307.6|109328.9|109303.9|109332.6|109307.6|109328|109303|10
1738839580000|2025-02-06 10:59:40|109328|109303|109324.4|109299.4|109332|109307|109324.4|109299.4|18
1738839590000|2025-02-06 10:59:50|109325.6|109300.6|109331.6|109306.6|109331.6|109306.6|109325.4|109300.4|27
1738839600000|2025-02-06 11:00:00|109332.6|109307.6|109335.7|109310.7|109335.7|109310.7|109329.9|109304.9|9
1738839610000|2025-02-06 11:00:10|109336.1|109311.1|109338|109313|109338.2|109313.2|109335.6|109310.6|6
1738839620000|2025-02-06 11:00:20|109338.2|109313.2|109338|109313|109338.2|109313.2|109338|109313|2
1738839630000|2025-02-06 11:00:30|109338.3|109313.3|109343.3|109318.3|109343.3|109318.3|109338|109313|10
1738839640000|2025-02-06 11:00:40|109344.5|109319.5|109341.3|109316.3|109344.5|109319.5|109341.3|109316.3|7
1738839650000|2025-02-06 11:00:50|109342.2|109317.2|109323.5|109298.5|109342.2|109317.2|109318.5|109293.5|12
1738839660000|2025-02-06 11:01:00|109321.2|109296.2|109324.3|109299.3|109324.3|109299.3|109321.2|109296.2|3
1738839670000|2025-02-06 11:01:10|109325.3|109300.3|109330.2|109305.2|109330.2|109305.2|109325.3|109300.3|6
1738839690000|2025-02-06 11:01:30|109328.9|109303.9|109327.9|109302.9|109328.9|109303.9|109326.7|109301.7|7
1738839700000|2025-02-06 11:01:40|109326.9|109301.9|109317.6|109292.6|109327.9|109302.9|109317.5|109292.5|6
1738839710000|2025-02-06 11:01:50|109319.4|109294.4|109321.4|109296.4|109321.4|109296.4|109316.5|109291.5|7
1738839720000|2025-02-06 11:02:00|109319.5|109294.5|109321.5|109296.5|109322.7|109297.7|109319.5|109294.5|15
1738839730000|2025-02-06 11:02:10|109320.6|109295.6|109327.5|109302.5|109327.5|109302.5|109320.6|109295.6|10
1738839740000|2025-02-06 11:02:20|109326.5|109301.5|109322.7|109297.7|109326.5|109301.5|109322.7|109297.7|2
1738839750000|2025-02-06 11:02:30|109321.7|109296.7|109318.3|109293.3|109321.7|109296.7|109317.4|109292.4|4
1738839760000|2025-02-06 11:02:40|109319.5|109294.5|109318.4|109293.4|109325.1|109300.1|109318.4|109293.4|9
1738839770000|2025-02-06 11:02:50|109317.2|109292.2|109314.9|109289.9|109317.2|109292.2|109309.4|109284.4|16
1738839780000|2025-02-06 11:03:00|109315.9|109290.9|109319.9|109294.9|109321.5|109296.5|109315.9|109290.9|12
1738839790000|2025-02-06 11:03:10|109320.8|109295.8|109322.3|109297.3|109325.1|109300.1|109320.1|109295.1|11
1738839800000|2025-02-06 11:03:20|109321.4|109296.4|109321.3|109296.3|109322.3|109297.3|109319.5|109294.5|7
1738839810000|2025-02-06 11:03:30|109320.5|109295.5|109324.6|109299.6|109325.4|109300.4|109320.5|109295.5|13
1738839820000|2025-02-06 11:03:40|109323.6|109298.6|109329.5|109304.5|109331|109306|109322.5|109297.5|12
1738839830000|2025-02-06 11:03:50|109328.1|109303.1|109328.8|109303.8|109331.7|109306.7|109327.2|109302.2|13
1738839840000|2025-02-06 11:04:00|109342.1|109292.1|109342.1|109292.1|109342.9|109292.9|109342.1|109292.1|3
1738839850000|2025-02-06 11:04:10|109344.9|109294.9|109353|109303|109353.1|109308.7|109333.7|109294.9|11
1738839860000|2025-02-06 11:04:20|109353.8|109303.8|109362.5|109312.5|109363|109313|109353.8|109303.8|12
1738839870000|2025-02-06 11:04:30|109363.3|109313.3|109361.7|109311.7|109364.4|109314.4|109361.7|109311.7|6
1738839880000|2025-02-06 11:04:40|109360.5|109310.5|109352.9|109302.9|109360.5|109310.5|109352.9|109302.9|12
1738839890000|2025-02-06 11:04:50|109353.8|109303.8|109352.1|109302.1|109354.7|109304.7|109351.1|109301.1|6
1738839900000|2025-02-06 11:05:00|109353|109303|109330.4|109305.4|109353|109311.5|109330.2|109302|12
1738839910000|2025-02-06 11:05:10|109328.7|109303.7|109328.7|109303.7|109333.1|109308.1|109328.7|109303.7|13
1738839920000|2025-02-06 11:05:20|109327.1|109302.1|109316.2|109291.2|109327.1|109302.1|109315.6|109290.6|16
1738839930000|2025-02-06 11:05:30|109315.6|109290.6|109319|109294|109323.7|109298.7|109315.6|109290.6|22
1738839940000|2025-02-06 11:05:40|109319.7|109294.7|109317.7|109292.7|109322|109297|109317.7|109292.7|8
1738839950000|2025-02-06 11:05:50|109316|109291|109310|109285|109318.4|109293.4|109310|109285|13
1738839960000|2025-02-06 11:06:00|109310.8|109285.8|109310.6|109285.6|109310.8|109285.8|109308.8|109283.8|9
1738839970000|2025-02-06 11:06:10|109311.6|109286.6|109315.7|109290.7|109315.7|109290.7|109310.8|109285.8|6
1738839980000|2025-02-06 11:06:20|109316.7|109291.7|109316.7|109291.7|109316.7|109291.7|109316.7|109291.7|1
1738839990000|2025-02-06 11:06:30|109313.5|109288.5|109319.8|109294.8|109322.2|109297.2|109311.6|109286.6|13
1738840000000|2025-02-06 11:06:40|109320.9|109295.9|109321.4|109296.4|109322.2|109297.2|109320|109295|8
1738840010000|2025-02-06 11:06:50|109322.2|109297.2|109318.2|109293.2|109322.2|109297.2|109316.5|109291.5|5
1738840020000|2025-02-06 11:07:00|109319.3|109294.3|109320.1|109295.1|109320.1|109295.1|109319.3|109294.3|4
1738840030000|2025-02-06 11:07:10|109319.3|109294.3|109319.2|109294.2|109319.3|109294.3|109318.2|109293.2|3
1738840040000|2025-02-06 11:07:20|109318|109293|109317.6|109292.6|109318|109293|109311.4|109286.4|9
1738840050000|2025-02-06 11:07:30|109318.7|109293.7|109317.1|109292.1|109319.6|109294.6|109313.6|109288.6|19
1738840060000|2025-02-06 11:07:40|109316.3|109291.3|109323|109298|109323|109298|109316.3|109291.3|9
1738840070000|2025-02-06 11:07:50|109324|109299|109324.8|109299.8|109325.6|109300.6|109324|109299|4
1738840080000|2025-02-06 11:08:00|109325.6|109300.6|109324.8|109299.8|109326.5|109301.5|109323.1|109298.1|10
1738840090000|2025-02-06 11:08:10|109325.7|109300.7|109328.7|109303.7|109332.1|109307.1|109325.7|109300.7|15
1738840100000|2025-02-06 11:08:20|109329.7|109304.7|109328.8|109303.8|109329.7|109304.7|109328.8|109303.8|2
1738840110000|2025-02-06 11:08:30|109329.4|109304.4|109323.8|109298.8|109329.4|109304.4|109323|109298|6
1738840120000|2025-02-06 11:08:40|109324.9|109299.9|109328.8|109303.8|109328.8|109303.8|109324.1|109299.1|6
1738840130000|2025-02-06 11:08:50|109328|109303|109322.8|109297.8|109328.8|109303.8|109321.8|109296.8|12
1738840140000|2025-02-06 11:09:00|109325.9|109300.9|109322.9|109297.9|109325.9|109300.9|109322.8|109297.8|7
1738840150000|2025-02-06 11:09:10|109321.7|109296.7|109304.5|109279.5|109321.7|109296.7|109303.4|109278.4|16
1738840160000|2025-02-06 11:09:20|109305.4|109280.4|109313.4|109288.4|109313.5|109288.5|109305.4|109280.4|17
1738840170000|2025-02-06 11:09:30|109312.6|109287.6|109313.4|109288.4|109313.4|109288.4|109312.6|109287.6|4
1738840180000|2025-02-06 11:09:40|109312.6|109287.6|109318|109293|109319.1|109294.1|109304.6|109279.6|25
1738840190000|2025-02-06 11:09:50|109317.4|109292.4|109319.6|109294.6|109322.3|109297.3|109317.4|109292.4|13
1738840200000|2025-02-06 11:10:00|109320.6|109295.6|109322.5|109297.5|109323.3|109298.3|109320.6|109295.6|3
1738840210000|2025-02-06 11:10:10|109323.5|109298.5|109314.4|109289.4|109324.4|109299.4|109310.9|109285.9|15
1738840220000|2025-02-06 11:10:20|109315.4|109290.4|109316.4|109291.4|109319.2|109294.2|109315.4|109290.4|12
1738840230000|2025-02-06 11:10:30|109317.2|109292.2|109319.2|109294.2|109320|109295|109317.2|109292.2|5
1738840240000|2025-02-06 11:10:40|109320|109295|109310.4|109285.4|109320|109295|109309.2|109284.2|12
1738840250000|2025-02-06 11:10:50|109314.1|109289.1|109314.1|109289.1|109317|109292|109314.1|109289.1|8
1738840260000|2025-02-06 11:11:00|109313|109288|109313.8|109288.8|109315|109290|109310.8|109285.8|15
1738840270000|2025-02-06 11:11:10|109312.7|109287.7|109302.8|109277.8|109312.8|109287.8|109300|109275|16
1738840280000|2025-02-06 11:11:20|109303.7|109278.7|109289.2|109264.2|109305.7|109280.7|109289.2|109264.2|19
1738840290000|2025-02-06 11:11:30|109290.2|109265.2|109290|109265|109292.1|109267.1|109289.1|109264.1|9
1738840300000|2025-02-06 11:11:40|109290.8|109265.8|109297.4|109272.4|109298.4|109273.4|109290|109265|17
1738840310000|2025-02-06 11:11:50|109296.9|109271.9|109301.1|109276.1|109302|109277|109296.6|109271.6|6
1738840320000|2025-02-06 11:12:00|109302.2|109277.2|109302.2|109277.2|109302.2|109277.2|109302.2|109277.2|1
1738840330000|2025-02-06 11:12:10|109303.2|109278.2|109313.2|109288.2|109316.8|109291.8|109303.2|109278.2|16
1738840340000|2025-02-06 11:12:20|109314.2|109289.2|109312.4|109287.4|109315.2|109290.2|109312.4|109287.4|6
1738840350000|2025-02-06 11:12:30|109313.2|109288.2|109314.2|109289.2|109314.2|109289.2|109313.2|109288.2|2
1738840360000|2025-02-06 11:12:40|109315.2|109290.2|109314|109289|109318.6|109293.6|109314|109289|12
1738840370000|2025-02-06 11:12:50|109313.2|109288.2|109313.2|109288.2|109314|109289|109313.2|109288.2|3
1738840380000|2025-02-06 11:13:00|109314|109289|109325.1|109300.1|109326.1|109301.1|109313.9|109288.9|10
1738840390000|2025-02-06 11:13:10|109324|109299|109328.5|109303.5|109340.6|109315.6|109316.2|109291.2|32
1738840400000|2025-02-06 11:13:20|109330.3|109305.3|109332.6|109307.6|109335|109310|109330.3|109305.3|13
1738840410000|2025-02-06 11:13:30|109333.8|109308.8|109332.9|109307.9|109334.8|109309.8|109332.9|109307.9|8
1738840420000|2025-02-06 11:13:40|109334|109309|109334.1|109309.1|109336.9|109311.9|109334|109309|3
1738840430000|2025-02-06 11:13:50|109337.5|109312.5|109346.5|109321.5|109347.4|109322.4|109337.5|109312.5|19
1738840440000|2025-02-06 11:14:00|109345.4|109320.4|109349|109324|109351.2|109326.2|109345.1|109320.1|12
1738840450000|2025-02-06 11:14:10|109350.1|109325.1|109352.8|109327.8|109352.8|109327.8|109349.3|109324.3|4
1738840460000|2025-02-06 11:14:20|109353.9|109328.9|109355.9|109330.9|109357.7|109332.7|109353.9|109328.9|6
1738840470000|2025-02-06 11:14:30|109354.9|109329.9|109352|109327|109357.8|109332.8|109352|109327|16
1738840480000|2025-02-06 11:14:40|109350.9|109325.9|109339.6|109314.6|109350.9|109325.9|109339.4|109314.4|10
1738840490000|2025-02-06 11:14:50|109341.6|109316.6|109340.7|109315.7|109341.6|109316.6|109339.6|109314.6|3
1738840500000|2025-02-06 11:15:00|109341.5|109316.5|109342.7|109317.7|109347.2|109322.2|109340.7|109315.7|10
1738840510000|2025-02-06 11:15:10|109344.7|109319.7|109355.4|109305.4|109355.4|109320.5|109338.2|109305.4|18
1738840520000|2025-02-06 11:15:20|109363.4|109313.4|109359|109309|109363.4|109313.4|109359|109309|4
1738840530000|2025-02-06 11:15:30|109358.4|109308.4|109355.4|109305.4|109359|109309|109353.6|109303.6|13
1738840540000|2025-02-06 11:15:40|109356.9|109306.9|109359.5|109309.5|109359.8|109309.8|109356.9|109306.9|4
1738840550000|2025-02-06 11:15:50|109361.8|109311.8|109356.5|109306.5|109362.1|109312.1|109356.5|109306.5|7
1738840560000|2025-02-06 11:16:00|109354.7|109304.7|109349.3|109299.3|109355.2|109305.2|109348.3|109298.3|14
1738840570000|2025-02-06 11:16:10|109348.3|109298.3|109349.5|109299.5|109349.5|109299.5|109345.9|109295.9|7
1738840580000|2025-02-06 11:16:20|109347.8|109297.8|109350.7|109300.7|109351.1|109301.1|109345.5|109295.5|11
1738840590000|2025-02-06 11:16:30|109348.9|109298.9|109346.7|109296.7|109350.6|109300.6|109345.8|109295.8|15
1738840610000|2025-02-06 11:16:50|109345.6|109295.6|109332.4|109307.4|109348.3|109310.4|109329.8|109295.6|10
1738840620000|2025-02-06 11:17:00|109331.4|109306.4|109333.4|109308.4|109333.4|109308.4|109330.6|109305.6|7
1738840630000|2025-02-06 11:17:10|109332.2|109307.2|109330.8|109305.8|109332.2|109307.2|109326.8|109301.8|10
1738840640000|2025-02-06 11:17:20|109332.7|109307.7|109330.8|109305.8|109332.7|109307.7|109330.8|109305.8|4
1738840650000|2025-02-06 11:17:30|109331.9|109306.9|109329.8|109304.8|109333.7|109308.7|109329.8|109304.8|7
1738840660000|2025-02-06 11:17:40|109329|109304|109308.1|109283.1|109329.8|109304.8|109308.1|109283.1|29
1738840670000|2025-02-06 11:17:50|109309.3|109284.3|109304.9|109279.9|109309.3|109284.3|109299.1|109274.1|12
1738840680000|2025-02-06 11:18:00|109302.8|109277.8|109305|109280|109305|109280|109298.5|109273.5|7
1738840690000|2025-02-06 11:18:10|109304.2|109279.2|109312.4|109287.4|109317.9|109292.9|109304.2|109279.2|10
1738840700000|2025-02-06 11:18:20|109311.1|109286.1|109309.5|109284.5|109311.1|109286.1|109307.9|109282.9|18
1738840710000|2025-02-06 11:18:30|109308.3|109283.3|109304.5|109279.5|109309.5|109284.5|109304.5|109279.5|6
1738840720000|2025-02-06 11:18:40|109303.5|109278.5|109286.9|109261.9|109303.5|109278.5|109285.1|109260.1|14
1738840730000|2025-02-06 11:18:50|109288.1|109263.1|109286.3|109261.3|109288.1|109263.1|109285|109260|7
1738840740000|2025-02-06 11:19:00|109287.1|109262.1|109287.8|109262.8|109291.3|109266.3|109286.3|109261.3|8
1738840750000|2025-02-06 11:19:10|109287.1|109262.1|109286.8|109261.8|109287.7|109262.7|109284.8|109259.8|15
1738840760000|2025-02-06 11:19:20|109286|109261|109285.8|109260.8|109286.8|109261.8|109285.8|109260.8|3
1738840770000|2025-02-06 11:19:30|109286.5|109261.5|109284.3|109259.3|109286.5|109261.5|109284.3|109259.3|3
1738840780000|2025-02-06 11:19:40|109283.3|109258.3|109266.9|109241.9|109283.3|109258.3|109264.4|109239.4|21
1738840790000|2025-02-06 11:19:50|109264.4|109239.4|109259.2|109234.2|109266.9|109241.9|109259.2|109234.2|17
1738840800000|2025-02-06 11:20:00|109258.4|109233.4|109262.1|109237.1|109262.1|109237.1|109258.2|109233.2|6
1738840810000|2025-02-06 11:20:10|109260.9|109235.9|109260.5|109235.5|109262.5|109237.5|109260.1|109235.1|6
1738840820000|2025-02-06 11:20:20|109261.2|109236.2|109264.9|109239.9|109264.9|109239.9|109260|109235|10
1738840830000|2025-02-06 11:20:30|109266.2|109241.2|109268.8|109243.8|109272.8|109247.8|109266.2|109241.2|9
1738840840000|2025-02-06 11:20:40|109266|109241|109266.2|109241.2|109266.7|109241.7|109256.9|109231.9|15
1738840850000|2025-02-06 11:20:50|109266.9|109241.9|109255.6|109230.6|109267.2|109242.2|109252.7|109227.7|18
1738840860000|2025-02-06 11:21:00|109256.4|109231.4|109269.6|109219.6|109269.6|109237.8|109255.4|109214.3|18
1738840870000|2025-02-06 11:21:10|109270.8|109220.8|109271.9|109246.9|109272.4|109247.4|109255.8|109218.8|14
1738840880000|2025-02-06 11:21:20|109271.2|109246.2|109271.2|109246.2|109272.6|109247.6|109268.1|109243.1|9
1738840890000|2025-02-06 11:21:30|109270.4|109245.4|109271.2|109246.2|109271.2|109246.2|109270.4|109245.4|2
1738840900000|2025-02-06 11:21:40|109270.4|109245.4|109265.3|109240.3|109271.6|109246.6|109265.3|109240.3|15
1738840910000|2025-02-06 11:21:50|109264.4|109239.4|109261.1|109236.1|109264.4|109239.4|109261.1|109236.1|7
1738840920000|2025-02-06 11:22:00|109260.3|109235.3|109259.5|109234.5|109262.3|109237.3|109259.5|109234.5|6
1738840930000|2025-02-06 11:22:10|109258.2|109233.2|109253.7|109228.7|109258.2|109233.2|109250.5|109225.5|10
1738840940000|2025-02-06 11:22:20|109252.3|109227.3|109255.7|109230.7|109255.7|109230.7|109252.3|109227.3|5
1738840950000|2025-02-06 11:22:30|109254.7|109229.7|109255.6|109230.6|109256.5|109231.5|109254|109229|8
1738840960000|2025-02-06 11:22:40|109254.7|109229.7|109253.8|109228.8|109254.7|109229.7|109252.9|109227.9|4
1738840970000|2025-02-06 11:22:50|109254.6|109229.6|109255.4|109230.4|109255.4|109230.4|109254.6|109229.6|2
1738840980000|2025-02-06 11:23:00|109254.3|109229.3|109254.8|109229.8|109254.8|109229.8|109254.1|109229.1|3
1738840990000|2025-02-06 11:23:10|109255.8|109230.8|109256.9|109231.9|109257.6|109232.6|109254.8|109229.8|6
1738841000000|2025-02-06 11:23:20|109256|109231|109252.9|109227.9|109256.5|109231.5|109252.9|109227.9|7
1738841010000|2025-02-06 11:23:30|109251|109226|109248.4|109223.4|109251|109226|109244.9|109219.9|13
1738841020000|2025-02-06 11:23:40|109249|109224|109256.7|109231.7|109256.7|109231.7|109248.1|109223.1|14
1738841030000|2025-02-06 11:23:50|109257.7|109232.7|109257.7|109232.7|109265.8|109240.8|109256.2|109231.2|14
1738841040000|2025-02-06 11:24:00|109258.8|109233.8|109264.7|109239.7|109267.2|109242.2|109258.8|109233.8|15
1738841050000|2025-02-06 11:24:10|109263.7|109238.7|109252|109227|109263.7|109238.7|109250.3|109225.3|13
1738841060000|2025-02-06 11:24:20|109256.7|109231.7|109254.6|109229.6|109256.7|109231.7|109252|109227|8
1738841070000|2025-02-06 11:24:30|109255.4|109230.4|109251.4|109226.4|109259.6|109234.6|109251.4|109226.4|8
1738841080000|2025-02-06 11:24:40|109252.1|109227.1|109232.2|109207.2|109252.1|109227.1|109231.3|109206.3|11
1738841090000|2025-02-06 11:24:50|109231.4|109206.4|109230|109205|109234.1|109209.1|109229|109204|13
1738841100000|2025-02-06 11:25:00|109230.5|109205.5|109229.9|109204.9|109235.5|109210.5|109229.3|109204.3|12
1738841110000|2025-02-06 11:25:10|109229.1|109204.1|109234.9|109209.9|109240.4|109215.4|109229.1|109204.1|21
1738841120000|2025-02-06 11:25:20|109234.2|109209.2|109239.8|109214.8|109241.1|109216.1|109228.8|109203.8|15
1738841130000|2025-02-06 11:25:30|109240.6|109215.6|109245.8|109220.8|109245.8|109220.8|109239.6|109214.6|10
1738841140000|2025-02-06 11:25:40|109246.9|109221.9|109249|109224|109249.7|109224.7|109239.9|109214.9|20
1738841150000|2025-02-06 11:25:50|109249.7|109224.7|109246.9|109221.9|109251.6|109226.6|109245.9|109220.9|16
1738841160000|2025-02-06 11:26:00|109248.2|109223.2|109247|109222|109251.1|109226.1|109246.1|109221.1|8
1738841170000|2025-02-06 11:26:10|109247.8|109222.8|109244.8|109219.8|109247.8|109222.8|109244.8|109219.8|5
1738841180000|2025-02-06 11:26:20|109244|109219|109236.5|109211.5|109244|109219|109236.5|109211.5|6
1738841190000|2025-02-06 11:26:30|109235.7|109210.7|109229.5|109204.5|109235.7|109210.7|109226.6|109201.6|7
1738841200000|2025-02-06 11:26:40|109228.8|109203.8|109228.8|109203.8|109230.1|109205.1|109226.9|109201.9|7
1738841210000|2025-02-06 11:26:50|109227.9|109202.9|109229.3|109204.3|109229.3|109204.3|109225.9|109200.9|7
1738841220000|2025-02-06 11:27:00|109230.3|109205.3|109227.3|109202.3|109230.3|109205.3|109227.3|109202.3|5
1738841230000|2025-02-06 11:27:10|109228.6|109203.6|109225.7|109200.7|109228.6|109203.6|109225.7|109200.7|3
1738841240000|2025-02-06 11:27:20|109225.1|109200.1|109226.2|109201.2|109226.2|109201.2|109225.1|109200.1|3
1738841250000|2025-02-06 11:27:30|109227.1|109202.1|109228.1|109203.1|109231.3|109206.3|109227.1|109202.1|8
1738841260000|2025-02-06 11:27:40|109227.3|109202.3|109225.3|109200.3|109227.3|109202.3|109224.5|109199.5|9
1738841270000|2025-02-06 11:27:50|109226|109201|109218.9|109193.9|109227.7|109202.7|109216.5|109191.5|10
1738841280000|2025-02-06 11:28:00|109219.2|109194.2|109220.4|109195.4|109221.5|109196.5|109219.2|109194.2|6
1738841290000|2025-02-06 11:28:10|109219.7|109194.7|109215.8|109190.8|109219.7|109194.7|109210.6|109185.6|12
1738841300000|2025-02-06 11:28:20|109217.1|109192.1|109216|109191|109217.1|109192.1|109212|109187|10
1738841310000|2025-02-06 11:28:30|109214.8|109189.8|109215.3|109190.3|109220.1|109195.1|109213.5|109188.5|15
1738841320000|2025-02-06 11:28:40|109214.1|109189.1|109216.5|109191.5|109220|109195|109214.1|109189.1|9
1738841330000|2025-02-06 11:28:50|109217.4|109192.4|109219.8|109194.8|109221.5|109196.5|109217.4|109192.4|9
1738841340000|2025-02-06 11:29:00|109219.1|109194.1|109219.8|109194.8|109220.7|109195.7|109217|109192|9
1738841350000|2025-02-06 11:29:10|109220.7|109195.7|109220.9|109195.9|109220.9|109195.9|109218.9|109193.9|7
1738841360000|2025-02-06 11:29:20|109218.4|109193.4|109206|109181|109218.9|109193.9|109206|109181|16
1738841370000|2025-02-06 11:29:30|109206.3|109181.3|109209.6|109184.6|109210.4|109185.4|109205.3|109180.3|9
1738841380000|2025-02-06 11:29:40|109206.8|109181.8|109209.6|109184.6|109210.3|109185.3|109206.8|109181.8|5
1738841390000|2025-02-06 11:29:50|109208.9|109183.9|109209.4|109184.4|109210.1|109185.1|109206.7|109181.7|6
1738841400000|2025-02-06 11:30:00|109209.2|109184.2|109206.8|109181.8|109210.1|109185.1|109196.3|109171.3|21
1738841410000|2025-02-06 11:30:10|109208.1|109183.1|109207|109182|109209.3|109184.3|109203.7|109178.7|20
1738841420000|2025-02-06 11:30:20|109208|109183|109209.2|109184.2|109211.1|109186.1|109207|109182|8
1738841430000|2025-02-06 11:30:30|109209.9|109184.9|109213|109188|109231.4|109190.5|109209.9|109181.4|14
1738841440000|2025-02-06 11:30:40|109214.2|109189.2|109212.2|109187.2|109215.9|109190.9|109212.1|109187.1|8
1738841450000|2025-02-06 11:30:50|109213.2|109188.2|109213.2|109188.2|109215.7|109190.7|109213.2|109188.2|4
1738841460000|2025-02-06 11:31:00|109212.3|109187.3|109224.4|109199.4|109225.2|109200.2|109212.3|109187.3|14
1738841470000|2025-02-06 11:31:10|109225.4|109200.4|109237|109212|109249.2|109212|109225.4|109190.1|19
1738841480000|2025-02-06 11:31:20|109238.2|109213.2|109237.4|109212.4|109240.2|109215.2|109237.4|109212.4|5
1738841490000|2025-02-06 11:31:30|109238.3|109213.3|109238.3|109213.3|109239.1|109214.1|109238.3|109213.3|3
1738841500000|2025-02-06 11:31:40|109237.4|109212.4|109233.5|109208.5|109237.4|109212.4|109229.6|109204.6|9
1738841510000|2025-02-06 11:31:50|109235.2|109210.2|109236.1|109211.1|109236.1|109211.1|109229.4|109204.4|13
1738841520000|2025-02-06 11:32:00|109236.9|109211.9|109263.2|109238.2|109265.1|109240.1|109236.9|109211.9|22
1738841530000|2025-02-06 11:32:10|109262.5|109237.5|109261.9|109236.9|109263.9|109238.9|109256.9|109231.9|21
1738841540000|2025-02-06 11:32:20|109264.6|109239.6|109254.4|109229.4|109265.4|109240.4|109251.8|109226.8|24
1738841550000|2025-02-06 11:32:30|109253.4|109228.4|109254.2|109229.2|109255|109230|109253.4|109228.4|3
1738841560000|2025-02-06 11:32:40|109255.1|109230.1|109259.4|109234.4|109260.1|109235.1|109254|109229|7
1738841570000|2025-02-06 11:32:50|109258.3|109233.3|109254.7|109229.7|109258.8|109233.8|109254.7|109229.7|8
1738841580000|2025-02-06 11:33:00|109253.9|109228.9|109256.1|109231.1|109256.2|109231.2|109250.3|109225.3|9
1738841590000|2025-02-06 11:33:10|109256.3|109231.3|109252.5|109227.5|109256.3|109231.3|109251.4|109226.4|6
1738841600000|2025-02-06 11:33:20|109253.3|109228.3|109253.2|109228.2|109254.1|109229.1|109253.2|109228.2|3
1738841610000|2025-02-06 11:33:30|109252|109227|109238.5|109213.5|109252|109227|109234.9|109209.9|12
1738841620000|2025-02-06 11:33:40|109239.3|109214.3|109240.3|109215.3|109243|109218|109239.3|109214.3|11
1738841630000|2025-02-06 11:33:50|109241.4|109216.4|109236.2|109211.2|109241.4|109216.4|109236.2|109211.2|7
1738841640000|2025-02-06 11:34:00|109237.3|109212.3|109250.9|109225.9|109250.9|109225.9|109237.3|109212.3|18
1738841650000|2025-02-06 11:34:10|109252.2|109227.2|109235.5|109210.5|109254.5|109229.5|109233|109208|13
1738841660000|2025-02-06 11:34:20|109240.5|109215.5|109233.8|109208.8|109240.5|109215.5|109233.8|109208.8|13
1738841670000|2025-02-06 11:34:30|109235|109210|109237.3|109212.3|109240.2|109215.2|109233.8|109208.8|17
1738841680000|2025-02-06 11:34:40|109241.1|109216.1|109244.4|109219.4|109244.4|109219.4|109239.9|109214.9|9
1738841690000|2025-02-06 11:34:50|109250.5|109225.5|109258.6|109233.6|109259.6|109234.6|109250.5|109225.5|13
1738841700000|2025-02-06 11:35:00|109257.3|109232.3|109259.4|109234.4|109264.8|109239.8|109256.9|109231.9|16
1738841710000|2025-02-06 11:35:10|109258.6|109233.6|109272.9|109247.9|109273.8|109248.8|109255|109230|15
1738841720000|2025-02-06 11:35:20|109273.7|109248.7|109269|109244|109273.7|109248.7|109266.9|109241.9|13
1738841730000|2025-02-06 11:35:30|109268.3|109243.3|109268.4|109243.4|109268.4|109243.4|109265.5|109240.5|5
1738841740000|2025-02-06 11:35:40|109267.2|109242.2|109267.4|109242.4|109267.4|109242.4|109263.7|109238.7|10
1738841750000|2025-02-06 11:35:50|109265.7|109240.7|109266.3|109241.3|109268.4|109243.4|109265.7|109240.7|7
1738841760000|2025-02-06 11:36:00|109265.5|109240.5|109271.3|109221.3|109274.8|109240.5|109258|109218.3|17
1738841770000|2025-02-06 11:36:10|109270.6|109220.6|109257.9|109207.9|109270.6|109220.6|109252.7|109202.7|14
1738841780000|2025-02-06 11:36:20|109258.6|109208.6|109257.7|109207.7|109259.4|109209.4|109257.7|109207.7|6
1738841790000|2025-02-06 11:36:30|109257|109207|109240|109215|109257|109220.7|109240|109204.2|12
1738841800000|2025-02-06 11:36:40|109238.7|109213.7|109234|109209|109238.7|109213.7|109230.1|109205.1|15
1738841810000|2025-02-06 11:36:50|109233.2|109208.2|109229.8|109204.8|109233.9|109208.9|109229.3|109204.3|7
1738841820000|2025-02-06 11:37:00|109229|109204|109245.9|109195.9|109248.6|109204|109227|109194.4|17
1738841830000|2025-02-06 11:37:10|109242.2|109192.2|109241.4|109191.4|109244.7|109194.7|109241.4|109191.4|11
1738841840000|2025-02-06 11:37:20|109242.1|109192.1|109241.4|109191.4|109243.4|109193.4|109241.4|109191.4|6
1738841850000|2025-02-06 11:37:30|109240.8|109190.8|109233.1|109183.1|109240.8|109190.8|109233.1|109183.1|14
1738841860000|2025-02-06 11:37:40|109233.8|109183.8|109222|109172|109234.2|109184.2|109222|109172|14
1738841870000|2025-02-06 11:37:50|109221.4|109171.4|109216.9|109166.9|109221.4|109171.4|109216.7|109166.7|5
1738841880000|2025-02-06 11:38:00|109217.6|109167.6|109178|109153|109217.6|109167.6|109177.3|109152.3|10
1738841890000|2025-02-06 11:38:10|109177.1|109152.1|109170.3|109145.3|109177.1|109152.1|109168.1|109143.1|14
1738841900000|2025-02-06 11:38:20|109171.3|109146.3|109171.3|109146.3|109172.5|109147.5|109171.3|109146.3|3
1738841910000|2025-02-06 11:38:30|109172.5|109147.5|109175.3|109150.3|109175.3|109150.3|109172.5|109147.5|4
1738841920000|2025-02-06 11:38:40|109176.1|109151.1|109183.4|109158.4|109183.4|109158.4|109176.1|109151.1|5
1738841940000|2025-02-06 11:39:00|109186.4|109161.4|109187.1|109162.1|109193.1|109168.1|109186.4|109161.4|6
1738841950000|2025-02-06 11:39:10|109188.9|109163.9|109185.2|109160.2|109188.9|109163.9|109185.2|109160.2|3
1738841960000|2025-02-06 11:39:20|109185.9|109160.9|109187.4|109162.4|109187.6|109162.6|109184.4|109159.4|9
1738841970000|2025-02-06 11:39:30|109189.1|109164.1|109193.7|109143.7|109194.2|109164.1|109174.4|109141.7|18
1738841980000|2025-02-06 11:39:40|109195.1|109145.1|109209.6|109184.6|109210.4|109185.4|109183.9|109145.1|30
1738841990000|2025-02-06 11:39:50|109210.3|109185.3|109211|109186|109222.1|109186.9|109207.4|109170.8|18
1738842000000|2025-02-06 11:40:00|109207.3|109182.3|109218.5|109193.5|109220.3|109195.3|109206.5|109181.5|20
1738842010000|2025-02-06 11:40:10|109220.3|109195.3|109232.3|109207.3|109234.6|109209.6|109220.3|109195.3|17
1738842020000|2025-02-06 11:40:20|109231.4|109206.4|109230.4|109205.4|109232.6|109207.6|109227.7|109202.7|11
1738842030000|2025-02-06 11:40:30|109231.5|109206.5|109230.5|109205.5|109231.5|109206.5|109229.7|109204.7|6
1738842040000|2025-02-06 11:40:40|109231.6|109206.6|109230.5|109205.5|109231.6|109206.6|109228.9|109203.9|4
1738842050000|2025-02-06 11:40:50|109229.3|109204.3|109229.3|109204.3|109230.5|109205.5|109229.3|109204.3|3
1738842060000|2025-02-06 11:41:00|109228.1|109203.1|109213.2|109188.2|109228.1|109203.1|109212.3|109187.3|18
1738842070000|2025-02-06 11:41:10|109214.3|109189.3|109217.2|109192.2|109221|109196|109211|109186|20
1738842080000|2025-02-06 11:41:20|109216.4|109191.4|109216.4|109191.4|109217.2|109192.2|109215.3|109190.3|7
1738842090000|2025-02-06 11:41:30|109217.4|109192.4|109217.4|109192.4|109217.4|109192.4|109217.4|109192.4|1
1738842100000|2025-02-06 11:41:40|109219|109194|109219.9|109194.9|109221.8|109196.8|109219|109194|8
1738842110000|2025-02-06 11:41:50|109220.8|109195.8|109215.1|109190.1|109227.1|109202.1|109214.8|109189.8|18
1738842120000|2025-02-06 11:42:00|109214|109189|109211.2|109186.2|109214|109189|109211|109186|9
1738842130000|2025-02-06 11:42:10|109209.2|109184.2|109213.4|109188.4|109213.4|109188.4|109209.2|109184.2|7
1738842140000|2025-02-06 11:42:20|109212.5|109187.5|109212.3|109187.3|109215.2|109190.2|109211.5|109186.5|9
1738842150000|2025-02-06 11:42:30|109200.2|109175.2|109216.3|109166.3|109228.2|109175.2|109200.2|109146.4|17
1738842160000|2025-02-06 11:42:40|109219.7|109169.7|109219.7|109169.7|109219.7|109169.7|109219.7|109169.7|1
1738842170000|2025-02-06 11:42:50|109218.4|109168.4|109217.2|109167.2|109229.5|109168.4|109217.2|109154.8|5
1738842180000|2025-02-06 11:43:00|109215.9|109165.9|109217.2|109167.2|109217.2|109167.2|109215.9|109165.9|2
1738842190000|2025-02-06 11:43:10|109218.4|109168.4|109220|109170|109220|109170|109217.2|109167.2|4
1738842200000|2025-02-06 11:43:20|109221.3|109171.3|109220|109170|109221.3|109171.3|109220|109170|4
1738842210000|2025-02-06 11:43:30|109218.8|109168.8|109222.6|109172.6|109222.6|109172.6|109218.8|109168.8|9
1738842220000|2025-02-06 11:43:40|109221.3|109171.3|109217.6|109167.6|109222.6|109172.6|109217.6|109167.6|6
1738842230000|2025-02-06 11:43:50|109220.1|109170.1|109220.1|109170.1|109221.4|109171.4|109220.1|109170.1|7
1738842240000|2025-02-06 11:44:00|109221.4|109171.4|109215.8|109165.8|109235.5|109172.7|109215.8|109153.8|12
1738842250000|2025-02-06 11:44:10|109215.3|109165.3|109214.5|109164.5|109215.8|109165.8|109214.5|109164.5|3
1738842260000|2025-02-06 11:44:20|109215.8|109165.8|109214.5|109164.5|109217|109167|109214.5|109164.5|4
1738842270000|2025-02-06 11:44:30|109215.8|109165.8|109215.8|109165.8|109215.8|109165.8|109215.8|109165.8|1
1738842280000|2025-02-06 11:44:40|109217.5|109167.5|109218.1|109168.1|109218.1|109168.1|109215|109165|6
1738842290000|2025-02-06 11:44:50|109227.3|109156|109227.3|109156|109227.3|109165.5|109215.5|109156|3
1738842300000|2025-02-06 11:45:00|109215.5|109165.5|109219.5|109148.3|109227.3|109165.5|109206.8|109144.3|10
1738842310000|2025-02-06 11:45:10|109210.2|109160.2|109210.1|109160.1|109210.2|109160.2|109210.1|109160.1|2
1738842320000|2025-02-06 11:45:20|109208.5|109158.5|109205.9|109155.9|109218.7|109158.5|109205.9|109143.7|6
1738842330000|2025-02-06 11:45:30|109203|109153|109195.5|109145.5|109203|109153|109189.2|109139.2|19
1738842340000|2025-02-06 11:45:40|109196.7|109146.7|109189.5|109139.5|109196.7|109146.7|109188.8|109138.8|9
1738842350000|2025-02-06 11:45:50|109190.5|109140.5|109185.4|109135.4|109190.5|109140.5|109183.8|109133.8|7
1738842360000|2025-02-06 11:46:00|109187.1|109137.1|109189.1|109139.1|109196.8|109146.8|109187.1|109137.1|7
1738842370000|2025-02-06 11:46:10|109189.9|109139.9|109189.8|109139.8|109192.7|109142.7|109183.9|109133.9|16
1738842380000|2025-02-06 11:46:20|109188.9|109138.9|109191.4|109141.4|109193.1|109143.1|109188.9|109138.9|6
1738842390000|2025-02-06 11:46:30|109190.2|109140.2|109187.5|109137.5|109192.7|109142.7|109187.5|109137.5|7
1738842400000|2025-02-06 11:46:40|109188|109138|109190.5|109140.5|109193.1|109143.1|109188|109138|6
1738842410000|2025-02-06 11:46:50|109193.7|109143.7|109191.9|109141.9|109193.8|109143.8|109191.9|109141.9|6
1738842420000|2025-02-06 11:47:00|109193.7|109143.7|109193.8|109143.8|109193.8|109143.8|109191.9|109141.9|7
1738842430000|2025-02-06 11:47:10|109191.9|109141.9|109192.5|109142.5|109196|109146|109190|109140|8
1738842440000|2025-02-06 11:47:20|109191|109141|109191.8|109141.8|109201.3|109151.3|109190.5|109140.5|10
1738842450000|2025-02-06 11:47:30|109190.5|109140.5|109193.1|109143.1|109193.6|109143.6|109190.5|109140.5|3
1738842460000|2025-02-06 11:47:40|109194.5|109144.5|109195.8|109145.8|109199.1|109149.1|109194.5|109144.5|5
1738842470000|2025-02-06 11:47:50|109197.1|109147.1|109196.3|109146.3|109202.5|109152.5|109196.3|109146.3|6
1738842480000|2025-02-06 11:48:00|109197.6|109147.6|109195.7|109145.7|109203.1|109153.1|109195.7|109145.7|9
1738842490000|2025-02-06 11:48:10|109194.2|109144.2|109191.2|109141.2|109194.2|109144.2|109189.9|109139.9|6
1738842500000|2025-02-06 11:48:20|109185.2|109135.2|109185.2|109135.2|109186.5|109136.5|109185.2|109135.2|3
1738842510000|2025-02-06 11:48:30|109186.5|109136.5|109182.3|109132.3|109186.5|109136.5|109182.3|109132.3|7
1738842520000|2025-02-06 11:48:40|109183.6|109133.6|109192.3|109142.3|109194.1|109144.1|109183.6|109133.6|8
1738842530000|2025-02-06 11:48:50|109193.6|109143.6|109189.5|109139.5|109193.6|109143.6|109189.5|109139.5|8
1738842540000|2025-02-06 11:49:00|109188.3|109138.3|109183.9|109133.9|109189.5|109139.5|109181.6|109131.6|6
1738842550000|2025-02-06 11:49:10|109185.1|109135.1|109182|109132|109186.5|109136.5|109179.3|109129.3|8
1738842560000|2025-02-06 11:49:20|109183.2|109133.2|109190|109140|109190.3|109140.3|109183.2|109133.2|5
1738842570000|2025-02-06 11:49:30|109191.6|109141.6|109184.8|109134.8|109194.6|109144.6|109183.6|109133.6|11
1738842580000|2025-02-06 11:49:40|109183.6|109133.6|109183.6|109133.6|109183.6|109133.6|109183.6|109133.6|1
1738842590000|2025-02-06 11:49:50|109182.3|109132.3|109180.8|109130.8|109182.3|109132.3|109179.4|109129.4|8
1738842600000|2025-02-06 11:50:00|109180.6|109130.6|109174|109124|109180.6|109130.6|109172.7|109122.7|6
1738842610000|2025-02-06 11:50:10|109175.3|109125.3|109175.3|109125.3|109175.3|109125.3|109175.3|109125.3|1
1738842620000|2025-02-06 11:50:20|109177.4|109127.4|109182.3|109132.3|109182.3|109132.3|109174.6|109124.6|7
1738842630000|2025-02-06 11:50:30|109181.1|109131.1|109185|109135|109185|109135|109181.1|109131.1|8
1738842640000|2025-02-06 11:50:40|109182.5|109132.5|109183.5|109133.5|109183.5|109133.5|109182.3|109132.3|5
1738842650000|2025-02-06 11:50:50|109182.3|109132.3|109186.3|109136.3|109186.3|109136.3|109182.3|109132.3|6
1738842660000|2025-02-06 11:51:00|109194.7|109144.7|109193.7|109143.7|109195.4|109145.4|109191.5|109141.5|6
1738842670000|2025-02-06 11:51:10|109195|109145|109193.3|109143.3|109195|109145|109192.1|109142.1|6
1738842680000|2025-02-06 11:51:20|109192.1|109142.1|109184.2|109134.2|109193.9|109143.9|109184.2|109134.2|7
1738842690000|2025-02-06 11:51:30|109180.1|109130.1|109178.8|109128.8|109180.1|109130.1|109178.8|109128.8|2
1738842700000|2025-02-06 11:51:40|109166.5|109141.5|109166.6|109141.6|109168.8|109143.8|109166.5|109141.5|6
1738842710000|2025-02-06 11:51:50|109167.7|109142.7|109175.3|109150.3|109177.1|109152.1|109167.7|109142.7|16
1738842720000|2025-02-06 11:52:00|109172.9|109147.9|109169.5|109144.5|109172.9|109147.9|109167.2|109142.2|12
1738842730000|2025-02-06 11:52:10|109168.2|109143.2|109170.4|109145.4|109173.1|109148.1|109168.2|109143.2|6
1738842740000|2025-02-06 11:52:20|109171.4|109146.4|109179.7|109154.7|109179.7|109154.7|109171.4|109146.4|8
1738842750000|2025-02-06 11:52:30|109181|109156|109184|109159|109184|109159|109178.7|109153.7|11
1738842760000|2025-02-06 11:52:40|109182.7|109157.7|109175.4|109150.4|109184|109159|109173.9|109148.9|8
1738842770000|2025-02-06 11:52:50|109176.5|109151.5|109198.9|109148.9|109205.4|109155.4|109176.5|109146.2|15
1738842780000|2025-02-06 11:53:00|109200.6|109150.6|109200.1|109150.1|109203.4|109153.4|109199.2|109149.2|9
1738842790000|2025-02-06 11:53:10|109201.4|109151.4|109201.2|109151.2|109201.4|109151.4|109197.7|109147.7|13
1738842800000|2025-02-06 11:53:20|109202.1|109152.1|109200.3|109150.3|109202.4|109152.4|109199.1|109149.1|7
1738842810000|2025-02-06 11:53:30|109199.1|109149.1|109205.6|109155.6|109205.6|109155.6|109199.1|109149.1|13
1738842820000|2025-02-06 11:53:40|109205.7|109155.7|109201.7|109151.7|109205.7|109155.7|109198.8|109148.8|13
1738842830000|2025-02-06 11:53:50|109202.9|109152.9|109187.8|109162.8|109202.9|109165.5|109184.5|109152.9|15
1738842840000|2025-02-06 11:54:00|109189.6|109164.6|109186.8|109161.8|109189.6|109164.6|109186.8|109161.8|10
1738842850000|2025-02-06 11:54:10|109187.8|109162.8|109189|109164|109189|109164|109187.8|109162.8|4
1738842860000|2025-02-06 11:54:20|109191.5|109166.5|109189|109164|109191.5|109166.5|109189|109164|2
1738842870000|2025-02-06 11:54:30|109191.4|109166.4|109190|109165|109193.8|109168.8|109184.4|109159.4|31
1738842880000|2025-02-06 11:54:40|109189.5|109164.5|109196.2|109146.2|109202.5|109164.5|109185.1|109146.2|11
1738842890000|2025-02-06 11:54:50|109197.8|109147.8|109194.6|109144.6|109199.6|109149.6|109192.5|109142.5|18
1738842900000|2025-02-06 11:55:00|109195.7|109145.7|109199|109149|109200|109150|109194.2|109144.2|16
1738842910000|2025-02-06 11:55:10|109197.8|109147.8|109186.5|109161.5|109197.8|109161.5|109184.3|109144.3|7
1738842920000|2025-02-06 11:55:20|109180.8|109155.8|109184.2|109159.2|109187.5|109162.5|109179.8|109154.8|26
1738842930000|2025-02-06 11:55:30|109182.9|109157.9|109179.8|109154.8|109184.2|109159.2|109178.8|109153.8|12
1738842940000|2025-02-06 11:55:40|109182.9|109157.9|109183.9|109158.9|109190.5|109165.5|109179.7|109154.7|22
1738842950000|2025-02-06 11:55:50|109186.5|109161.5|109196.7|109171.7|109201.5|109176.5|109185.3|109160.3|26
1738842960000|2025-02-06 11:56:00|109195.7|109170.7|109198.3|109173.3|109199.1|109174.1|109193.7|109168.7|11
1738842970000|2025-02-06 11:56:10|109196.4|109171.4|109192.7|109167.7|109197.3|109172.3|109191.3|109166.3|11
1738842980000|2025-02-06 11:56:20|109193.8|109168.8|109192.1|109167.1|109194.1|109169.1|109189.7|109164.7|15
1738842990000|2025-02-06 11:56:30|109193.2|109168.2|109190.8|109165.8|109193.2|109168.2|109187.2|109162.2|12
1738843000000|2025-02-06 11:56:40|109188.6|109163.6|109192.4|109167.4|109192.8|109167.8|109188.6|109163.6|12
1738843010000|2025-02-06 11:56:50|109192.7|109167.7|109186.5|109161.5|109200.9|109167.7|109185.3|109145.3|17
1738843020000|2025-02-06 11:57:00|109188.6|109163.6|109182.7|109157.7|109203.1|109171.9|109180.2|109151.3|27
1738843030000|2025-02-06 11:57:10|109184.9|109159.9|109178.9|109153.9|109185.6|109160.6|109177.4|109152.4|15
1738843040000|2025-02-06 11:57:20|109178|109153|109175.3|109150.3|109178|109153|109171.9|109146.9|18
1738843050000|2025-02-06 11:57:30|109176.5|109151.5|109179|109154|109179.5|109154.5|109169|109144|54
1738843060000|2025-02-06 11:57:40|109179.1|109154.1|109183.2|109158.2|109183.2|109158.2|109179|109154|7
1738843070000|2025-02-06 11:57:50|109187.3|109162.3|109190.3|109140.3|109190.8|109162.9|109184.7|109134.7|17
1738843080000|2025-02-06 11:58:00|109191|109141|109186.4|109161.4|109210.2|109164.6|109185.9|109140.3|21
1738843090000|2025-02-06 11:58:10|109186.1|109161.1|109177.9|109152.9|109188.7|109163.7|109177.9|109152.9|40
1738843100000|2025-02-06 11:58:20|109178.4|109153.4|109183.2|109158.2|109184.4|109159.4|109177.9|109152.9|12
1738843110000|2025-02-06 11:58:30|109181.1|109156.1|109179.8|109154.8|109184.2|109159.2|109177.4|109152.4|12
1738843130000|2025-02-06 11:58:50|109176.7|109151.7|109172.2|109147.2|109179.3|109154.3|109170.7|109145.7|24
1738843140000|2025-02-06 11:59:00|109173.6|109148.6|109172.2|109147.2|109175.3|109150.3|109168.3|109143.3|20
1738843150000|2025-02-06 11:59:10|109170.7|109145.7|109177|109152|109177|109152|109166.8|109141.8|27
1738843160000|2025-02-06 11:59:20|109189.5|109139.5|109201|109151|109201|109151|109189.2|109139.2|12
1738843170000|2025-02-06 11:59:30|109200.7|109150.7|109204.3|109154.3|109207.9|109157.9|109200.7|109150.7|31
1738843180000|2025-02-06 11:59:40|109201.2|109151.2|109196.9|109146.9|109204|109154|109187.1|109137.1|34
1738843190000|2025-02-06 11:59:50|109199.6|109149.6|109197.4|109144.1|109200.6|109150.6|109184.3|109134.3|45
1738843200000|2025-02-06 12:00:00|109200.2|109150.2|109200.8|109150.8|109214.2|109164.2|109178.5|109118.3|53
1738843210000|2025-02-06 12:00:10|109201.8|109151.8|109234.7|109184.7|109234.7|109184.7|109199.8|109149.8|61
1738843220000|2025-02-06 12:00:20|109240.4|109190.4|109244.3|109194.3|109265.1|109215.1|109234.1|109184.1|66
1738843230000|2025-02-06 12:00:30|109250.4|109200.4|109240.1|109190.1|109269.3|109219.3|109235.2|109185.2|69
1738843240000|2025-02-06 12:00:40|109239|109189|109237.5|109178.5|109255.2|109205.2|109236.6|109178.5|63
1738843250000|2025-02-06 12:00:50|109237.6|109181.4|109237.1|109187.1|109248.2|109198.2|109233.2|109174.8|63
1738843260000|2025-02-06 12:01:00|109239.7|109189.7|109219.2|109159.4|109241.3|109191.3|109215.8|109157.3|55
1738843270000|2025-02-06 12:01:10|109219|109169|109208.3|109158.3|109225.9|109175.9|109205.2|109155.2|41
1738843280000|2025-02-06 12:01:20|109204.7|109154.7|109193.7|109168.7|109213.6|109168.7|109182.3|109147.3|52
1738843290000|2025-02-06 12:01:30|109193.4|109168.4|109211.9|109161.9|109214.9|109179.6|109193.4|109152.9|45
1738843300000|2025-02-06 12:01:40|109209.9|109159.9|109177.3|109152.3|109209.9|109161.2|109173.5|109148.5|47
1738843310000|2025-02-06 12:01:50|109167.9|109142.9|109182.8|109157.8|109211.3|109171.9|109148|109104.5|53
1738843320000|2025-02-06 12:02:00|109181.6|109156.6|109184.5|109134.5|109197.1|109159.6|109163.4|109128.6|61
1738843330000|2025-02-06 12:02:10|109185.3|109135.3|109173.9|109123.9|109211|109135.3|109130.3|109081.5|61
1738843340000|2025-02-06 12:02:20|109174.8|109124.8|109165.1|109115.1|109218.5|109136.6|109148.7|109100.8|59
1738843350000|2025-02-06 12:02:30|109164|109114|109154|109104|109165.9|109115.9|109130.3|109098.7|47
1738843360000|2025-02-06 12:02:40|109156.3|109106.3|109151.2|109101.2|109164.3|109117.6|109129.2|109096.9|49
1738843370000|2025-02-06 12:02:50|109152.3|109102.3|109131.5|109106.5|109157.9|109111.5|109131.2|109102.3|23
1738843380000|2025-02-06 12:03:00|109131.6|109106.6|109157.8|109132.8|109167.2|109132.8|109129.7|109104.7|49
1738843390000|2025-02-06 12:03:10|109160.7|109135.7|109162.1|109137.1|109172.4|109137.1|109156.6|109120.8|39
1738843400000|2025-02-06 12:03:20|109163.2|109138.2|109155.2|109130.2|109173.2|109138.2|109154.2|109114.4|34
1738843410000|2025-02-06 12:03:30|109165.1|109140.1|109136.4|109111.4|109183.8|109143.8|109129|109104|46
1738843420000|2025-02-06 12:03:40|109148.1|109123.1|109129.4|109104.4|109178.3|109130.2|109129.4|109091|40
1738843430000|2025-02-06 12:03:50|109129.7|109104.7|109130.3|109105.3|109146.8|109113.9|109124.3|109091.8|40
1738843440000|2025-02-06 12:04:00|109128.8|109103.8|109134.7|109109.7|109138.7|109113.7|109121.5|109096.5|48
1738843450000|2025-02-06 12:04:10|109133.7|109108.7|109114.7|109089.7|109135.3|109110.2|109113.2|109078.9|40
1738843460000|2025-02-06 12:04:20|109115.6|109090.6|109135.6|109110.6|109137.9|109112.9|109114.5|109089.5|30
1738843470000|2025-02-06 12:04:30|109133.3|109108.3|109139.7|109114.7|109146.5|109121.5|109132.4|109107.4|34
1738843480000|2025-02-06 12:04:40|109141.7|109116.7|109133|109108|109142.1|109117.1|109133|109108|35
1738843490000|2025-02-06 12:04:50|109133.9|109108.9|109139.9|109114.9|109141.9|109116.9|109127.8|109102.8|24
1738843500000|2025-02-06 12:05:00|109139.1|109114.1|109161.4|109136.4|109167|109142|109138.7|109113.7|53
1738843510000|2025-02-06 12:05:10|109160.4|109135.4|109170|109145|109186.5|109161.5|109160.4|109135.4|35
1738843520000|2025-02-06 12:05:20|109170.1|109145.1|109190.8|109165.8|109195.8|109170.8|109167.5|109142.5|38
1738843530000|2025-02-06 12:05:30|109191.8|109166.8|109192.8|109167.8|109200.4|109175.4|109190.9|109165.9|34
1738843540000|2025-02-06 12:05:40|109191.9|109166.9|109190|109165|109194.3|109169.3|109189.9|109164.9|21
1738843550000|2025-02-06 12:05:50|109191.9|109166.9|109193.8|109168.8|109200.1|109175.1|109191.9|109166.9|21
1738843560000|2025-02-06 12:06:00|109193|109168|109177.7|109152.7|109204.2|109179.2|109177.7|109152.7|28
1738843570000|2025-02-06 12:06:10|109180|109155|109191.7|109166.7|109195|109170|109180|109155|33
1738843580000|2025-02-06 12:06:20|109192.7|109167.7|109205.8|109180.8|109205.8|109180.8|109183.2|109158.2|47
1738843590000|2025-02-06 12:06:30|109207.5|109182.5|109203.1|109178.1|109212.5|109187.5|109198|109173|31
1738843600000|2025-02-06 12:06:40|109204.2|109179.2|109199.2|109174.2|109205.8|109180.8|109198.3|109173.3|21
1738843610000|2025-02-06 12:06:50|109198.3|109173.3|109163.8|109138.8|109198.3|109173.3|109163.8|109138.8|27
1738843620000|2025-02-06 12:07:00|109165.4|109140.4|109184.8|109159.8|109184.8|109159.8|109160.2|109135.2|24
1738843630000|2025-02-06 12:07:10|109185.8|109160.8|109169.5|109144.5|109192.4|109160.8|109166.5|109141.5|34
1738843640000|2025-02-06 12:07:20|109168.7|109143.7|109181.3|109156.3|109181.3|109156.3|109168.3|109143.3|27
1738843650000|2025-02-06 12:07:30|109180.4|109155.4|109184.7|109159.7|109186|109161|109177.8|109152.8|41
1738843660000|2025-02-06 12:07:40|109184.2|109159.2|109166.3|109141.3|109184.2|109159.2|109162.7|109137.7|25
1738843670000|2025-02-06 12:07:50|109165.3|109140.3|109163.1|109138.1|109168.2|109143.2|109163.1|109138.1|12
1738843680000|2025-02-06 12:08:00|109161.9|109136.9|109170.6|109120.6|109171.6|109137.7|109157.1|109120.6|25
1738843690000|2025-02-06 12:08:10|109159.9|109134.9|109149.5|109124.5|109179.7|109138.9|109149.5|109124.5|21
1738843700000|2025-02-06 12:08:20|109150.4|109125.4|109139.1|109114.1|109161.1|109126.8|109136.9|109102.2|33
1738843710000|2025-02-06 12:08:30|109137.1|109112.1|109146|109096|109149.7|109112.1|109125.4|109086.3|49
1738843720000|2025-02-06 12:08:40|109146.8|109096.8|109156.6|109106.6|109156.6|109106.6|109146|109096|20
1738843730000|2025-02-06 12:08:50|109155.6|109105.6|109155.5|109105.5|109161.3|109111.3|109153.3|109103.3|23
1738843740000|2025-02-06 12:09:00|109156.6|109106.6|109156.9|109106.9|109162.7|109112.7|109156|109106|13
1738843750000|2025-02-06 12:09:10|109156|109106|109154.9|109104.9|109158.2|109119.3|109140.7|109098.2|24
1738843760000|2025-02-06 12:09:20|109154|109104|109156.1|109106.1|109156.1|109106.1|109150.2|109100.2|25
1738843770000|2025-02-06 12:09:30|109155.2|109105.2|109152.4|109102.4|109155.2|109108.4|109125.1|109091.4|32
1738843780000|2025-02-06 12:09:40|109153.7|109103.7|109148.6|109098.6|109153.7|109103.7|109145.8|109095.8|28
1738843790000|2025-02-06 12:09:50|109147.6|109097.6|109127.9|109102.9|109148.7|109103.1|109123|109088.1|25
1738843800000|2025-02-06 12:10:00|109128.8|109103.8|109172|109147|109190.6|109153.5|109128.8|109103.8|65
1738843810000|2025-02-06 12:10:10|109174.5|109149.5|109180|109155|109190.6|109157.5|109172.5|109135.4|26
1738843820000|2025-02-06 12:10:20|109181.4|109156.4|109185.1|109160.1|109191.1|109166.1|109179.6|109154.6|45
1738843830000|2025-02-06 12:10:30|109184.7|109159.7|109178|109153|109186.9|109161.9|109173.1|109148.1|36
1738843840000|2025-02-06 12:10:40|109180.5|109155.5|109205|109155|109205|109168.3|109177.9|109151.8|42
1738843850000|2025-02-06 12:10:50|109203.3|109153.3|109191.8|109166.8|109204|109170.2|109188|109153.3|33
1738843860000|2025-02-06 12:11:00|109200.3|109150.3|109198.7|109148.7|109201.9|109165.3|109184.6|109136.8|59
1738843870000|2025-02-06 12:11:10|109200.7|109150.7|109186.4|109161.4|109204.4|109163.4|109184|109148.7|35
1738843880000|2025-02-06 12:11:20|109187.8|109162.8|109185.1|109160.1|109195.4|109167.3|109181.5|109144.4|41
1738843890000|2025-02-06 12:11:30|109187.1|109162.1|109187.9|109137.9|109201.5|109162.1|109183.9|109133.9|34
1738843900000|2025-02-06 12:11:40|109189|109139|109192.5|109142.5|109193.6|109143.6|109184.3|109134.3|23
1738843910000|2025-02-06 12:11:50|109191.4|109141.4|109170.2|109145.2|109191.4|109152|109170.2|109131.1|41
1738843920000|2025-02-06 12:12:00|109171.5|109146.5|109170.3|109120.3|109183.4|109146.5|109168.6|109120.2|32
1738843930000|2025-02-06 12:12:10|109165.9|109115.9|109172|109122|109172.9|109122.9|109160|109110|25
1738843940000|2025-02-06 12:12:20|109171.1|109121.1|109166.8|109116.8|109172.3|109122.3|109161.1|109111.1|25
1738843950000|2025-02-06 12:12:30|109165.5|109115.5|109151.8|109126.8|109165.5|109129.4|109151.8|109109.1|18
1738843960000|2025-02-06 12:12:40|109150.7|109125.7|109165.2|109115.2|109169|109125.7|109150.5|109112.1|21
1738843970000|2025-02-06 12:12:50|109164.2|109114.2|109155.1|109130.1|109166.2|109132.9|109152.6|109112.7|19
1738843980000|2025-02-06 12:13:00|109153.7|109128.7|109150.1|109125.1|109153.7|109128.7|109148.3|109123.3|13
1738843990000|2025-02-06 12:13:10|109146.5|109121.5|109147.5|109122.5|109152.4|109127.4|109143.6|109118.6|28
1738844000000|2025-02-06 12:13:20|109148.6|109123.6|109143.2|109118.2|109158.4|109133.4|109143.2|109118.2|30
1738844010000|2025-02-06 12:13:30|109144|109119|109144|109119|109155.4|109130.4|109140.2|109115.2|30
1738844020000|2025-02-06 12:13:40|109145.5|109120.5|109146.5|109121.5|109154.9|109129.9|109144.2|109119.2|20
1738844030000|2025-02-06 12:13:50|109147.3|109122.3|109148.7|109123.7|109152.6|109127.6|109142.5|109117.5|33
1738844040000|2025-02-06 12:14:00|109147|109122|109154.1|109129.1|109154.5|109129.5|109147|109122|20
1738844050000|2025-02-06 12:14:10|109153|109128|109153.4|109128.4|109158|109133|109153|109128|10
1738844060000|2025-02-06 12:14:20|109154.4|109129.4|109165.2|109140.2|109167.9|109142.9|109154.4|109129.4|25
1738844070000|2025-02-06 12:14:30|109164.3|109139.3|109191.6|109141.6|109193.9|109146.6|109164.3|109135|21
1738844080000|2025-02-06 12:14:40|109193.3|109143.3|109195.6|109145.6|109202.6|109152.6|109192.9|109142.9|23
1738844090000|2025-02-06 12:14:50|109194.1|109144.1|109176.7|109126.7|109194.1|109144.1|109173.5|109123.5|33
1738844100000|2025-02-06 12:15:00|109178.1|109128.1|109174.6|109124.6|109182.9|109132.9|109174.6|109124.6|26
1738844110000|2025-02-06 12:15:10|109175.6|109125.6|109195|109145|109195|109145|109165.8|109115.8|18
1738844120000|2025-02-06 12:15:20|109192.9|109142.9|109195.5|109145.5|109196.8|109161.8|109177.9|109140.4|23
1738844130000|2025-02-06 12:15:30|109196.6|109146.6|109196.3|109146.3|109200.3|109150.3|109193.5|109143.5|18
1738844140000|2025-02-06 12:15:40|109195.4|109145.4|109195.5|109145.5|109197.5|109147.5|109193.9|109143.9|12
1738844150000|2025-02-06 12:15:50|109193.8|109143.8|109203.5|109178.5|109213|109178.5|109179.1|109140.2|24
1738844160000|2025-02-06 12:16:00|109204.2|109179.2|109207.4|109182.4|109209.5|109184.5|109201.7|109176.7|29
1738844170000|2025-02-06 12:16:10|109208.1|109183.1|109208.6|109183.6|109210.1|109185.1|109207.5|109182.5|14
1738844180000|2025-02-06 12:16:20|109208.4|109183.4|109202.9|109177.9|109219.9|109183.4|109196.6|109163.3|23
1738844190000|2025-02-06 12:16:30|109203.7|109178.7|109206|109181|109207.5|109182.5|109201.3|109176.3|20
1738844200000|2025-02-06 12:16:40|109208.3|109183.3|109214.7|109189.7|109214.7|109189.7|109201.2|109176.2|28
1738844210000|2025-02-06 12:16:50|109213.9|109188.9|109219.1|109194.1|109220|109195|109211.2|109186.2|12
1738844220000|2025-02-06 12:17:00|109219.8|109194.8|109214.9|109189.9|109219.8|109194.8|109208|109183|19
1738844230000|2025-02-06 12:17:10|109214.1|109189.1|109214.5|109189.5|109218.3|109193.3|109208.5|109183.5|19
1738844240000|2025-02-06 12:17:20|109215.6|109190.6|109219.5|109194.5|109224.3|109199.3|109215.3|109190.3|14
1738844250000|2025-02-06 12:17:30|109218.7|109193.7|109216.3|109191.3|109220.4|109195.4|109214.9|109189.9|9
1738844260000|2025-02-06 12:17:40|109217.1|109192.1|109221.2|109196.2|109221.2|109196.2|109211.8|109186.8|11
1738844270000|2025-02-06 12:17:50|109220.4|109195.4|109208.5|109183.5|109221.2|109196.2|109206.5|109181.5|18
1738844280000|2025-02-06 12:18:00|109209.3|109184.3|109214.6|109189.6|109215.3|109190.3|109200.7|109175.7|23
1738844290000|2025-02-06 12:18:10|109213.7|109188.7|109208.9|109183.9|109213.7|109188.7|109207.8|109182.8|6
1738844300000|2025-02-06 12:18:20|109207.8|109182.8|109190.3|109165.3|109207.8|109182.8|109190.3|109165.3|22
1738844310000|2025-02-06 12:18:30|109189.4|109164.4|109182.9|109157.9|109189.4|109164.4|109180.6|109155.6|12
1738844320000|2025-02-06 12:18:40|109182|109157|109177.5|109152.5|109182|109157|109176.9|109151.9|20
1738844330000|2025-02-06 12:18:50|109178.5|109153.5|109183.1|109158.1|109184.1|109159.1|109178.5|109153.5|10
1738844340000|2025-02-06 12:19:00|109182.1|109157.1|109191|109166|109191|109166|109182.1|109157.1|14
1738844350000|2025-02-06 12:19:10|109187.7|109162.7|109188.8|109163.8|109189.6|109164.6|109187.7|109162.7|4
1738844360000|2025-02-06 12:19:20|109190.6|109165.6|109190.5|109165.5|109194.7|109169.7|109184.1|109159.1|21
1738844370000|2025-02-06 12:19:30|109193|109168|109189.1|109164.1|109195.5|109170.5|109187.4|109162.4|13
1738844380000|2025-02-06 12:19:40|109190.5|109165.5|109198.9|109148.9|109200.2|109165.5|109175.3|109148.2|26
1738844390000|2025-02-06 12:19:50|109200.2|109150.2|109211.5|109161.5|109215.7|109165.7|109199.7|109149.7|20
1738844400000|2025-02-06 12:20:00|109212.3|109162.3|109218.4|109168.4|109218.4|109168.4|109211.5|109161.5|18
1738844410000|2025-02-06 12:20:10|109220.2|109170.2|109215.8|109165.8|109220.3|109170.3|109215.8|109165.8|10
1738844420000|2025-02-06 12:20:20|109216|109166|109216|109166|109216|109166|109212.9|109162.9|9
1738844430000|2025-02-06 12:20:30|109216.9|109166.9|109210.8|109160.8|109216.9|109166.9|109207|109157|17
1738844440000|2025-02-06 12:20:40|109211.6|109161.6|109207.4|109157.4|109211.6|109161.6|109198.9|109148.9|10
1738844450000|2025-02-06 12:20:50|109208.7|109158.7|109202.5|109152.5|109208.7|109158.7|109198.6|109148.6|15
1738844460000|2025-02-06 12:21:00|109197.9|109147.9|109193.8|109143.8|109199.9|109149.9|109190.6|109140.6|18
1738844470000|2025-02-06 12:21:10|109193.4|109143.4|109200.3|109150.3|109200.3|109150.3|109185.4|109135.4|27
1738844480000|2025-02-06 12:21:20|109197.9|109147.9|109198.5|109148.5|109200.3|109150.3|109194.6|109144.6|16
1738844490000|2025-02-06 12:21:30|109201|109151|109201|109151|109201|109151|109201|109151|1
1738844500000|2025-02-06 12:21:40|109201.1|109151.1|109210.1|109160.1|109211.8|109161.8|109200.2|109150.2|15
1738844510000|2025-02-06 12:21:50|109207.8|109157.8|109212.3|109162.3|109213.2|109163.2|109207.3|109157.3|12
1738844520000|2025-02-06 12:22:00|109214.8|109164.8|109223.9|109173.9|109223.9|109173.9|109214.8|109164.8|17
1738844530000|2025-02-06 12:22:10|109224.5|109174.5|109221.8|109171.8|109229.4|109179.4|109217.5|109167.5|13
1738844540000|2025-02-06 12:22:20|109222.8|109172.8|109215.3|109165.3|109222.8|109172.8|109213.7|109163.7|15
1738844550000|2025-02-06 12:22:30|109217|109167|109213.7|109163.7|109218.3|109168.3|109209.4|109159.4|26
1738844560000|2025-02-06 12:22:40|109213.4|109163.4|109218.4|109168.4|109218.4|109168.4|109213.4|109163.4|8
1738844570000|2025-02-06 12:22:50|109216.9|109166.9|109218.3|109168.3|109220.1|109170.1|109216.1|109166.1|7
1738844580000|2025-02-06 12:23:00|109216.9|109166.9|109219.9|109169.9|109223.2|109173.2|109215.8|109165.8|26
1738844590000|2025-02-06 12:23:10|109221|109171|109221.3|109171.3|109221.5|109171.5|109218|109168|10
1738844600000|2025-02-06 12:23:20|109219.9|109169.9|109207.2|109157.2|109219.9|109169.9|109207.2|109157.2|8
1738844610000|2025-02-06 12:23:30|109208.5|109158.5|109211.1|109186.1|109218.6|109187.3|109208.5|109158.5|15
1738844620000|2025-02-06 12:23:40|109212.1|109187.1|109210.7|109185.7|109212.2|109187.2|109210.7|109185.7|3
1738844630000|2025-02-06 12:23:50|109212|109187|109228.2|109203.2|109243.8|109206.3|109212|109182.9|22
1738844640000|2025-02-06 12:24:00|109230.9|109205.9|109254.4|109204.4|109260.8|109210.8|109227.5|109202.5|18
1738844650000|2025-02-06 12:24:10|109252.9|109202.9|109245.1|109195.1|109254.4|109204.4|109245.1|109195.1|13
1738844660000|2025-02-06 12:24:20|109243.7|109193.7|109234.6|109184.6|109244.9|109194.9|109233.4|109183.4|15
1738844670000|2025-02-06 12:24:30|109240|109190|109236.1|109186.1|109241.9|109191.9|109236.1|109186.1|12
1738844680000|2025-02-06 12:24:40|109231.4|109181.4|109230.9|109180.9|109233.9|109183.9|109228.6|109178.6|9
1738844690000|2025-02-06 12:24:50|109230.1|109180.1|109236.1|109186.1|109236.1|109186.1|109228.6|109178.6|20
1738844700000|2025-02-06 12:25:00|109235.2|109185.2|109223.3|109198.3|109241.9|109199.8|109223.3|109185.1|19
1738844710000|2025-02-06 12:25:10|109222.5|109197.5|109213.1|109188.1|109223.3|109198.3|109212|109187|27
1738844720000|2025-02-06 12:25:20|109209.7|109184.7|109210.3|109185.3|109212.5|109187.5|109208.6|109183.6|10
1738844730000|2025-02-06 12:25:30|109209.5|109184.5|109213.6|109188.6|109216.1|109191.1|109207.2|109182.2|19
1738844740000|2025-02-06 12:25:40|109215.3|109190.3|109208.1|109183.1|109215.3|109190.3|109206.5|109181.5|17
1738844750000|2025-02-06 12:25:50|109209|109184|109215.4|109190.4|109216.1|109191.1|109207.9|109182.9|17
1738844760000|2025-02-06 12:26:00|109214.9|109189.9|109224.5|109199.5|109226.3|109201.3|109214.9|109189.9|20
1738844770000|2025-02-06 12:26:10|109225.1|109200.1|109225.7|109200.7|109225.7|109200.7|109221.6|109196.6|12
1738844780000|2025-02-06 12:26:20|109225.3|109200.3|109228.2|109203.2|109229.4|109204.4|109214.3|109189.3|23
1738844790000|2025-02-06 12:26:30|109228.9|109203.9|109228.4|109203.4|109229.7|109204.7|109226.1|109201.1|8
1738844800000|2025-02-06 12:26:40|109226.8|109201.8|109223|109198|109229.2|109204.2|109221.9|109196.9|18
1738844810000|2025-02-06 12:26:50|109222|109197|109230.7|109205.7|109230.7|109205.7|109219.9|109194.9|11
1738844820000|2025-02-06 12:27:00|109231.7|109206.7|109230.2|109205.2|109231.7|109206.7|109230.2|109205.2|3
1738844830000|2025-02-06 12:27:10|109231.1|109206.1|109229.4|109204.4|109233|109208|109229.4|109204.4|11
1738844840000|2025-02-06 12:27:20|109228.2|109203.2|109218.5|109193.5|109228.2|109203.2|109218.4|109193.4|12
1738844850000|2025-02-06 12:27:30|109217.9|109192.9|109209.6|109184.6|109217.9|109192.9|109206|109181|20
1738844860000|2025-02-06 12:27:40|109208.8|109183.8|109198.5|109173.5|109209.6|109184.6|109195.9|109170.9|19
1738844870000|2025-02-06 12:27:50|109197.6|109172.6|109195.3|109170.3|109197.6|109172.6|109192.3|109167.3|7
1738844880000|2025-02-06 12:28:00|109196|109171|109202.1|109177.1|109202.3|109177.3|109196|109171|11
1738844890000|2025-02-06 12:28:10|109201.9|109176.9|109207.9|109182.9|109209.1|109184.1|109201.1|109176.1|17
1738844900000|2025-02-06 12:28:20|109207.1|109182.1|109205.6|109180.6|109210.6|109185.6|109205.6|109180.6|12
1738844910000|2025-02-06 12:28:30|109204.8|109179.8|109215.3|109190.3|109215.3|109190.3|109204.2|109179.2|12
1738844920000|2025-02-06 12:28:40|109216.3|109191.3|109227.2|109177.2|109229.7|109195.3|109215.5|109177.2|18
1738844930000|2025-02-06 12:28:50|109228|109178|109246.1|109196.1|109246.1|109196.1|109228|109178|15
1738844940000|2025-02-06 12:29:00|109247.9|109197.9|109255.2|109205.2|109260.5|109210.5|109247.2|109197.2|21
1738844950000|2025-02-06 12:29:10|109257|109207|109253.3|109203.3|109259.6|109209.6|109250.1|109200.1|24
1738844960000|2025-02-06 12:29:20|109252.6|109202.6|109259.7|109209.7|109259.7|109209.7|109251.4|109201.4|10
1738844970000|2025-02-06 12:29:30|109261.3|109211.3|109246.8|109221.8|109261.3|109226.4|109246.8|109208.7|8
1738844980000|2025-02-06 12:29:40|109247.8|109222.8|109246.5|109221.5|109252.4|109227.4|109244.1|109219.1|15
1738844990000|2025-02-06 12:29:50|109244.6|109219.6|109244.8|109219.8|109245.6|109220.6|109242.5|109217.5|8
1738845000000|2025-02-06 12:30:00|109245.6|109220.6|109242.1|109217.1|109245.8|109220.8|109240.7|109215.7|17
1738845010000|2025-02-06 12:30:10|109244.2|109219.2|109240.3|109215.3|109244.2|109219.2|109234.4|109209.4|20
1738845020000|2025-02-06 12:30:20|109241.1|109216.1|109238.6|109213.6|109242|109217|109237.1|109212.1|11
1738845030000|2025-02-06 12:30:30|109237.4|109212.4|109227.4|109202.4|109237.4|109212.4|109226.4|109201.4|21
1738845040000|2025-02-06 12:30:40|109225.9|109200.9|109212.9|109187.9|109225.9|109200.9|109211.2|109186.2|16
1738845050000|2025-02-06 12:30:50|109213.8|109188.8|109224.1|109199.1|109225.8|109200.8|109212.9|109187.9|19
1738845060000|2025-02-06 12:31:00|109224.8|109199.8|109223.7|109198.7|109224.9|109199.9|109223.1|109198.1|8
1738845070000|2025-02-06 12:31:10|109222|109197|109219.1|109194.1|109223.7|109198.7|109217.5|109192.5|11
1738845080000|2025-02-06 12:31:20|109220|109195|109220|109195|109220.8|109195.8|109220|109195|3
1738845090000|2025-02-06 12:31:30|109222.6|109197.6|109215.2|109190.2|109222.6|109197.6|109215.2|109190.2|11
1738845100000|2025-02-06 12:31:40|109214.4|109189.4|109217.4|109192.4|109218.8|109193.8|109213.5|109188.5|11
1738845110000|2025-02-06 12:31:50|109218.2|109193.2|109221.2|109196.2|109222.2|109197.2|109214.9|109189.9|12
1738845120000|2025-02-06 12:32:00|109222.2|109197.2|109210.3|109185.3|109222.2|109197.2|109206.4|109181.4|19
1738845130000|2025-02-06 12:32:10|109211.3|109186.3|109204.2|109179.2|109212.3|109187.3|109204.2|109179.2|17
1738845140000|2025-02-06 12:32:20|109202.7|109177.7|109203.1|109178.1|109203.9|109178.9|109202.3|109177.3|7
1738845150000|2025-02-06 12:32:30|109202.3|109177.3|109199.3|109174.3|109203.1|109178.1|109194.6|109169.6|19
1738845160000|2025-02-06 12:32:40|109200.2|109175.2|109204.7|109179.7|109205.6|109180.6|109200.2|109175.2|8
1738845170000|2025-02-06 12:32:50|109203.7|109178.7|109203.8|109178.8|109204.7|109179.7|109203|109178|5
1738845180000|2025-02-06 12:33:00|109203|109178|109203.8|109178.8|109203.8|109178.8|109202.1|109177.1|6
1738845190000|2025-02-06 12:33:10|109204.6|109179.6|109206|109181|109212|109187|109204.6|109179.6|14
1738845200000|2025-02-06 12:33:20|109206.9|109181.9|109202.7|109177.7|109206.9|109181.9|109202.7|109177.7|7
1738845210000|2025-02-06 12:33:30|109203.5|109178.5|109205.9|109180.9|109211.2|109186.2|109203.5|109178.5|14
1738845220000|2025-02-06 12:33:40|109206.7|109181.7|109206.3|109181.3|109208.2|109183.2|109204.6|109179.6|6
1738845230000|2025-02-06 12:33:50|109206.1|109181.1|109205.8|109180.8|109207|109182|109204.9|109179.9|11
1738845240000|2025-02-06 12:34:00|109206.9|109181.9|109209.3|109184.3|109209.3|109184.3|109206.9|109181.9|3
1738845250000|2025-02-06 12:34:10|109210.1|109185.1|109208.7|109183.7|109211.1|109186.1|109207.5|109182.5|16
1738845260000|2025-02-06 12:34:20|109209.4|109184.4|109211.4|109186.4|109212.3|109187.3|109203.7|109178.7|19
1738845270000|2025-02-06 12:34:30|109209.4|109184.4|109212.3|109187.3|109213.2|109188.2|109207.6|109182.6|13
1738845280000|2025-02-06 12:34:40|109213.2|109188.2|109212|109187|109213.2|109188.2|109209.8|109184.8|4
1738845290000|2025-02-06 12:34:50|109213|109188|109216.8|109191.8|109217.9|109192.9|109213|109188|8
1738845300000|2025-02-06 12:35:00|109217.8|109192.8|109236.1|109211.1|109236.1|109211.1|109217.8|109192.8|20
1738845310000|2025-02-06 12:35:10|109235.3|109210.3|109240.1|109215.1|109244.5|109219.5|109233.3|109208.3|24
1738845320000|2025-02-06 12:35:20|109239.3|109214.3|109237.9|109212.9|109239.5|109214.5|109234.7|109209.7|13
1738845330000|2025-02-06 12:35:30|109237|109212|109237|109212|109238|109213|109235.9|109210.9|6
1738845340000|2025-02-06 12:35:40|109235.9|109210.9|109235.2|109210.2|109242.4|109217.4|109235.2|109210.2|8
1738845350000|2025-02-06 12:35:50|109236.1|109211.1|109239.1|109214.1|109241|109216|109236|109211|14
1738845360000|2025-02-06 12:36:00|109240.2|109215.2|109239.2|109214.2|109241|109216|109239.2|109214.2|8
1738845370000|2025-02-06 12:36:10|109240|109215|109227.8|109202.8|109240|109215|109227.8|109202.8|13
1738845380000|2025-02-06 12:36:20|109226.1|109201.1|109227.8|109202.8|109230|109205|109223.6|109198.6|10
1738845390000|2025-02-06 12:36:30|109228.9|109203.9|109252.2|109227.2|109252.6|109227.6|109228.9|109203.9|24
1738845400000|2025-02-06 12:36:40|109252.1|109227.1|109272.4|109247.4|109272.8|109247.8|109252.1|109227.1|31
1738845410000|2025-02-06 12:36:50|109271.5|109246.5|109263.2|109238.2|109271.5|109246.5|109263|109238|25
1738845420000|2025-02-06 12:37:00|109263|109238|109260.8|109235.8|109263.6|109238.6|109258.6|109233.6|18
1738845430000|2025-02-06 12:37:10|109262|109237|109245.8|109220.8|109262|109237|109245.8|109220.8|18
1738845440000|2025-02-06 12:37:20|109244.6|109219.6|109242.1|109217.1|109245.6|109220.6|109240.5|109215.5|11
1738845450000|2025-02-06 12:37:30|109241|109216|109240.7|109215.7|109242.2|109217.2|109239.8|109214.8|9
1738845460000|2025-02-06 12:37:40|109241.7|109216.7|109241.7|109216.7|109243.8|109218.8|109241.7|109216.7|5
1738845470000|2025-02-06 12:37:50|109242.1|109217.1|109256.7|109231.7|109259.6|109234.6|109241.7|109216.7|15
1738845480000|2025-02-06 12:38:00|109255.4|109230.4|109251.3|109226.3|109255.4|109230.4|109248.2|109223.2|17
1738845490000|2025-02-06 12:38:10|109250.3|109225.3|109244.1|109219.1|109250.3|109225.3|109243|109218|10
1738845500000|2025-02-06 12:38:20|109245.2|109220.2|109248.1|109223.1|109251|109226|109243.2|109218.2|18
1738845510000|2025-02-06 12:38:30|109249|109224|109256.7|109231.7|109256.7|109231.7|109248.2|109223.2|8
1738845520000|2025-02-06 12:38:40|109255.7|109230.7|109263.1|109238.1|109264.7|109239.7|109255.5|109230.5|28
1738845530000|2025-02-06 12:38:50|109263.9|109238.9|109267.2|109242.2|109271.9|109246.9|109261.2|109236.2|21
1738845540000|2025-02-06 12:39:00|109268.2|109243.2|109268.8|109243.8|109268.8|109243.8|109263|109238|12
1738845550000|2025-02-06 12:39:10|109267.9|109242.9|109260.4|109235.4|109267.9|109242.9|109260.4|109235.4|21
1738845560000|2025-02-06 12:39:20|109259.3|109234.3|109260.6|109235.6|109261.4|109236.4|109252.3|109227.3|23
1738845570000|2025-02-06 12:39:30|109261.5|109236.5|109259.3|109234.3|109262.5|109237.5|109256.6|109231.6|18
1738845580000|2025-02-06 12:39:40|109257.3|109232.3|109260.6|109235.6|109261.4|109236.4|109255|109230|17
1738845590000|2025-02-06 12:39:50|109259.3|109234.3|109257.3|109232.3|109260.3|109235.3|109255.4|109230.4|17
1738845600000|2025-02-06 12:40:00|109256.1|109231.1|109247.2|109222.2|109257.2|109232.2|109247.2|109222.2|17
1738845610000|2025-02-06 12:40:10|109248.5|109223.5|109251.1|109226.1|109252.9|109227.9|109248.5|109223.5|18
1738845620000|2025-02-06 12:40:20|109251.9|109226.9|109247|109222|109251.9|109226.9|109246.7|109221.7|11
1738845630000|2025-02-06 12:40:30|109248.3|109223.3|109244.6|109219.6|109254|109229|109244.6|109219.6|20
1738845640000|2025-02-06 12:40:40|109245.7|109220.7|109245|109220|109247.3|109222.3|109243.9|109218.9|12
1738845650000|2025-02-06 12:40:50|109246|109221|109237.3|109212.3|109246.5|109221.5|109237.3|109212.3|7
1738845660000|2025-02-06 12:41:00|109234.8|109209.8|109225.5|109200.5|109234.8|109209.8|109225.5|109200.5|23
1738845670000|2025-02-06 12:41:10|109224.6|109199.6|109224.9|109199.9|109231.6|109206.6|109223.1|109198.1|16
1738845680000|2025-02-06 12:41:20|109225.5|109200.5|109216.7|109191.7|109225.5|109200.5|109216.7|109191.7|12
1738845690000|2025-02-06 12:41:30|109218.5|109193.5|109209.4|109184.4|109218.5|109193.5|109208.3|109183.3|19
1738845700000|2025-02-06 12:41:40|109208.2|109183.2|109195.2|109170.2|109209.1|109184.1|109195.2|109170.2|20
1738845710000|2025-02-06 12:41:50|109193.8|109168.8|109180.7|109155.7|109195.4|109170.4|109174.7|109149.7|27
1738845720000|2025-02-06 12:42:00|109180.3|109155.3|109181.5|109156.5|109184.6|109159.6|109180.3|109155.3|12
1738845730000|2025-02-06 12:42:10|109182.6|109157.6|109177.9|109152.9|109185.4|109160.4|109177.9|109152.9|25
1738845740000|2025-02-06 12:42:20|109179.1|109154.1|109183|109158|109184.3|109159.3|109179.1|109154.1|17
1738845750000|2025-02-06 12:42:30|109184|109159|109176.4|109151.4|109184|109159|109176.4|109151.4|29
1738845760000|2025-02-06 12:42:40|109177.4|109152.4|109179|109154|109179|109154|109176.7|109151.7|7
1738845770000|2025-02-06 12:42:50|109180|109155|109192.3|109167.3|109192.3|109167.3|109176.1|109151.1|29
1738845780000|2025-02-06 12:43:00|109191.9|109166.9|109186.6|109161.6|109196.8|109171.8|109184.7|109159.7|23
1738845790000|2025-02-06 12:43:10|109187.7|109162.7|109177.8|109152.8|109190.2|109165.2|109174.6|109149.6|24
1738845800000|2025-02-06 12:43:20|109175.8|109150.8|109177.7|109152.7|109180.7|109155.7|109174.8|109149.8|18
1738845810000|2025-02-06 12:43:30|109176.7|109151.7|109180.6|109155.6|109181.6|109156.6|109174.3|109149.3|17
1738845820000|2025-02-06 12:43:40|109177.8|109152.8|109180.2|109155.2|109180.8|109155.8|109177.1|109152.1|13
1738845830000|2025-02-06 12:43:50|109179.3|109154.3|109173.2|109148.2|109179.3|109154.3|109173.2|109148.2|7
1738845840000|2025-02-06 12:44:00|109174.2|109149.2|109174.3|109149.3|109176.6|109151.6|109166|109141|15
1738845850000|2025-02-06 12:44:10|109175.3|109150.3|109179.9|109154.9|109181.2|109156.2|109175.3|109150.3|13
1738845860000|2025-02-06 12:44:20|109178.2|109153.2|109180.2|109155.2|109181|109156|109178.2|109153.2|4
1738845870000|2025-02-06 12:44:30|109181.4|109156.4|109179.5|109154.5|109184|109159|109176.4|109151.4|24
1738845880000|2025-02-06 12:44:40|109178.5|109153.5|109176.3|109151.3|109178.7|109153.7|109176.3|109151.3|5
1738845890000|2025-02-06 12:44:50|109176.9|109151.9|109179.7|109154.7|109179.7|109154.7|109171.2|109146.2|15
1738845900000|2025-02-06 12:45:00|109178.5|109153.5|109179.6|109154.6|109179.6|109154.6|109177.2|109152.2|4
1738845910000|2025-02-06 12:45:10|109178.5|109153.5|109203.4|109178.4|109215.2|109179.5|109177.7|109152.7|31
1738845920000|2025-02-06 12:45:20|109205.3|109180.3|109212|109187|109219.9|109194.9|109200|109175|39
1738845930000|2025-02-06 12:45:30|109214.1|109189.1|109216.8|109191.8|109219.9|109194.9|109207.1|109182.1|29
1738845940000|2025-02-06 12:45:40|109213.8|109188.8|109215|109190|109218.7|109193.7|109206.9|109181.9|27
1738845950000|2025-02-06 12:45:50|109215.8|109190.8|109205.3|109180.3|109215.8|109190.8|109204.3|109179.3|21
1738845960000|2025-02-06 12:46:00|109206.3|109181.3|109208.1|109183.1|109212.1|109187.1|109204.3|109179.3|22
1738845970000|2025-02-06 12:46:10|109209.9|109184.9|109208|109183|109216|109191|109205|109180|28
1738845980000|2025-02-06 12:46:20|109209|109184|109204.1|109179.1|109214.5|109189.5|109203.9|109178.9|12
1738845990000|2025-02-06 12:46:30|109202.8|109177.8|109201.5|109176.5|109203.8|109178.8|109199.1|109174.1|16
1738846000000|2025-02-06 12:46:40|109200.4|109175.4|109194.6|109169.6|109203.3|109178.3|109194.6|109169.6|11
1738846010000|2025-02-06 12:46:50|109194.5|109169.5|109198.9|109173.9|109200|109175|109191.5|109166.5|17
1738846020000|2025-02-06 12:47:00|109198.1|109173.1|109198.8|109173.8|109206.5|109181.5|109195.4|109170.4|37
1738846030000|2025-02-06 12:47:10|109198.4|109173.4|109197.2|109172.2|109204.3|109179.3|109196.2|109171.2|18
1738846040000|2025-02-06 12:47:20|109195.9|109170.9|109199.2|109174.2|109199.2|109174.2|109192.4|109167.4|13
1738846050000|2025-02-06 12:47:30|109200|109175|109204.3|109179.3|109206.6|109181.6|109200|109175|19
1738846060000|2025-02-06 12:47:40|109210.5|109185.5|109220.3|109195.3|109233|109208|109210.4|109185.4|30
1738846070000|2025-02-06 12:47:50|109219.5|109194.5|109227.3|109202.3|109227.3|109202.3|109219.5|109194.5|13
1738846080000|2025-02-06 12:48:00|109229.3|109204.3|109227.9|109202.9|109229.3|109204.3|109225|109200|12
1738846090000|2025-02-06 12:48:10|109226.8|109201.8|109230.6|109205.6|109230.6|109205.6|109224.1|109199.1|12
1738846100000|2025-02-06 12:48:20|109229.8|109204.8|109219.1|109194.1|109230.8|109205.8|109219.1|109194.1|14
1738846110000|2025-02-06 12:48:30|109220.8|109195.8|109221.1|109196.1|109226.8|109201.8|109220|109195|14
1738846120000|2025-02-06 12:48:40|109219.4|109194.4|109220|109195|109221|109196|109218|109193|9
1738846130000|2025-02-06 12:48:50|109221|109196|109231.1|109206.1|109231.1|109206.1|109221|109196|12
1738846140000|2025-02-06 12:49:00|109231.9|109206.9|109232.2|109207.2|109235.2|109210.2|109231.9|109206.9|9
1738846150000|2025-02-06 12:49:10|109231.2|109206.2|109231.1|109206.1|109231.2|109206.2|109226.2|109201.2|5
1738846160000|2025-02-06 12:49:20|109232|109207|109232|109207|109233|109208|109227|109202|12
1738846170000|2025-02-06 12:49:30|109232.8|109207.8|109237.5|109212.5|109239.3|109214.3|109232|109207|19
1738846190000|2025-02-06 12:49:50|109242.2|109217.2|109247.6|109222.6|109247.6|109222.6|109242.2|109217.2|6
1738846200000|2025-02-06 12:50:00|109246.5|109221.5|109236.5|109211.5|109246.5|109221.5|109234.9|109209.9|21
1738846210000|2025-02-06 12:50:10|109235.9|109210.9|109223.5|109198.5|109236.8|109211.8|109223.5|109198.5|20
1738846220000|2025-02-06 12:50:20|109224.2|109199.2|109242.6|109217.6|109242.6|109217.6|109220.9|109195.9|27
1738846230000|2025-02-06 12:50:30|109241.6|109216.6|109240.4|109215.4|109243.2|109218.2|109235.1|109210.1|22
1738846240000|2025-02-06 12:50:40|109239.3|109214.3|109231.5|109206.5|109239.3|109214.3|109229.7|109204.7|31
1738846250000|2025-02-06 12:50:50|109229.6|109204.6|109226.2|109201.2|109229.6|109204.6|109221.2|109196.2|12
1738846260000|2025-02-06 12:51:00|109225.3|109200.3|109225.9|109200.9|109225.9|109200.9|109222.4|109197.4|13
1738846270000|2025-02-06 12:51:10|109226.7|109201.7|109226.5|109201.5|109233|109208|109223.1|109198.1|18
1738846280000|2025-02-06 12:51:20|109227.3|109202.3|109235.5|109210.5|109237.7|109212.7|109227.3|109202.3|14
1738846290000|2025-02-06 12:51:30|109234.7|109209.7|109238.4|109213.4|109239.5|109214.5|109234.7|109209.7|11
1738846300000|2025-02-06 12:51:40|109236.4|109211.4|109226.7|109201.7|109243.3|109213.7|109226.7|109190.9|23
1738846310000|2025-02-06 12:51:50|109225.7|109200.7|109213.6|109188.6|109225.7|109200.7|109210.5|109185.5|26
1738846320000|2025-02-06 12:52:00|109214.5|109189.5|109219.5|109194.5|109219.5|109194.5|109213.3|109188.3|13
1738846330000|2025-02-06 12:52:10|109220.6|109195.6|109218.8|109193.8|109220.7|109195.7|109214.7|109189.7|14
1738846340000|2025-02-06 12:52:20|109220.8|109195.8|109225|109200|109225|109200|109218.4|109193.4|10
1738846350000|2025-02-06 12:52:30|109223.9|109198.9|109229.1|109204.1|109229.1|109204.1|109220.5|109195.5|15
1738846360000|2025-02-06 12:52:40|109229.6|109204.6|109221.1|109196.1|109229.6|109204.6|109221.1|109196.1|10
1738846370000|2025-02-06 12:52:50|109222.4|109197.4|109220.6|109195.6|109222.4|109197.4|109214.6|109189.6|12
1738846380000|2025-02-06 12:53:00|109222.8|109197.8|109220.6|109195.6|109228.2|109203.2|109217.5|109192.5|21
1738846390000|2025-02-06 12:53:10|109219|109194|109233.4|109208.4|109233.4|109208.4|109216.5|109191.5|15
1738846400000|2025-02-06 12:53:20|109232.3|109207.3|109229.5|109204.5|109232.3|109207.3|109229.5|109204.5|13
1738846410000|2025-02-06 12:53:30|109225.6|109200.6|109225.2|109200.2|109225.6|109200.6|109224.1|109199.1|5
1738846420000|2025-02-06 12:53:40|109223.9|109198.9|109228.6|109203.6|109230.4|109205.4|109222.9|109197.9|12
1738846430000|2025-02-06 12:53:50|109229.7|109204.7|109224.8|109199.8|109230.5|109205.5|109224.8|109199.8|16
1738846440000|2025-02-06 12:54:00|109225.9|109200.9|109237.3|109212.3|109242.3|109217.3|109225.9|109200.9|27
1738846450000|2025-02-06 12:54:10|109238.4|109213.4|109239.7|109214.7|109246.3|109221.3|109238|109213|19
1738846460000|2025-02-06 12:54:20|109244.2|109219.2|109244.1|109219.1|109251.1|109226.1|109240.4|109215.4|21
1738846470000|2025-02-06 12:54:30|109245|109220|109240.8|109215.8|109245|109220|109239|109214|24
1738846480000|2025-02-06 12:54:40|109241.6|109216.6|109241.5|109216.5|109246|109221|109240.8|109215.8|14
1738846490000|2025-02-06 12:54:50|109240.6|109215.6|109242.6|109217.6|109244.2|109219.2|109239|109214|14
1738846500000|2025-02-06 12:55:00|109241.5|109216.5|109250.5|109225.5|109250.5|109225.5|109239.6|109214.6|13
1738846510000|2025-02-06 12:55:10|109250|109225|109244.9|109219.9|109250.9|109225.9|109240.6|109215.6|19
1738846520000|2025-02-06 12:55:20|109244.1|109219.1|109245.6|109220.6|109245.6|109220.6|109241.4|109216.4|11
1738846530000|2025-02-06 12:55:30|109244.6|109219.6|109248|109223|109248|109223|109241.7|109216.7|6
1738846540000|2025-02-06 12:55:40|109247|109222|109239.9|109214.9|109247|109222|109239.6|109214.6|10
1738846550000|2025-02-06 12:55:50|109239.1|109214.1|109235.4|109210.4|109240.1|109215.1|109233.9|109208.9|18
1738846560000|2025-02-06 12:56:00|109235.6|109210.6|109236.6|109211.6|109241|109216|109233.6|109208.6|13
1738846570000|2025-02-06 12:56:10|109237.4|109212.4|109247.2|109222.2|109248.9|109223.9|109236.6|109211.6|18
1738846580000|2025-02-06 12:56:20|109245.5|109220.5|109236.2|109211.2|109246|109221|109235.3|109210.3|16
1738846590000|2025-02-06 12:56:30|109234.9|109209.9|109233.7|109208.7|109234.9|109209.9|109227.8|109202.8|20
1738846600000|2025-02-06 12:56:40|109232.7|109207.7|109233.6|109208.6|109234.5|109209.5|109231.9|109206.9|5
1738846610000|2025-02-06 12:56:50|109234.6|109209.6|109233.4|109208.4|109235.5|109210.5|109232.5|109207.5|14
1738846620000|2025-02-06 12:57:00|109232.6|109207.6|109223.4|109198.4|109233.4|109208.4|109221.5|109196.5|17
1738846630000|2025-02-06 12:57:10|109222|109197|109225.2|109200.2|109229|109204|109222|109197|15
1738846640000|2025-02-06 12:57:20|109223.8|109198.8|109224.9|109199.9|109229.1|109204.1|109223.8|109198.8|9
1738846650000|2025-02-06 12:57:30|109222.5|109197.5|109218.8|109193.8|109222.5|109197.5|109217.9|109192.9|14
1738846660000|2025-02-06 12:57:40|109219.9|109194.9|109223.4|109198.4|109223.4|109198.4|109219.9|109194.9|7
1738846670000|2025-02-06 12:57:50|109222.4|109197.4|109222.4|109197.4|109226.4|109201.4|109219.5|109194.5|26
1738846680000|2025-02-06 12:58:00|109223.3|109198.3|109224|109199|109226.6|109201.6|109221.4|109196.4|16
1738846690000|2025-02-06 12:58:10|109225|109200|109233.8|109208.8|109235|109210|109224.8|109199.8|14
1738846700000|2025-02-06 12:58:20|109235|109210|109230.9|109205.9|109235.7|109210.7|109230.9|109205.9|14
1738846710000|2025-02-06 12:58:30|109229.7|109204.7|109230.7|109205.7|109232.8|109207.8|109229.7|109204.7|9
1738846720000|2025-02-06 12:58:40|109229.9|109204.9|109224.8|109199.8|109229.9|109204.9|109224|109199|16
1738846730000|2025-02-06 12:58:50|109224|109199|109217.8|109192.8|109225.8|109200.8|109217.8|109192.8|21
1738846740000|2025-02-06 12:59:00|109215.8|109190.8|109215.6|109190.6|109217.2|109192.2|109214.6|109189.6|11
1738846750000|2025-02-06 12:59:10|109215.7|109190.7|109215|109190|109218.9|109193.9|109215|109190|9
1738846760000|2025-02-06 12:59:20|109213.9|109188.9|109212.1|109187.1|109213.9|109188.9|109211|109186|13
1738846770000|2025-02-06 12:59:30|109211.3|109186.3|109207.5|109182.5|109212.1|109187.1|109207.3|109182.3|13
1738846780000|2025-02-06 12:59:40|109206.4|109181.4|109207.8|109182.8|109209.2|109184.2|109204.4|109179.4|17
1738846790000|2025-02-06 12:59:50|109208.8|109183.8|109199.2|109174.2|109208.8|109183.8|109193.4|109168.4|30
1738846800000|2025-02-06 13:00:00|109200|109175|109189.4|109164.4|109200.9|109175.9|109182.7|109157.7|29
1738846810000|2025-02-06 13:00:10|109187.1|109162.1|109194.8|109169.8|109196.9|109171.9|109187.1|109162.1|22
1738846820000|2025-02-06 13:00:20|109195.8|109170.8|109188.9|109163.9|109195.8|109170.8|109188.9|109163.9|11
1738846830000|2025-02-06 13:00:30|109189.9|109164.9|109189.3|109164.3|109190.8|109165.8|109186.6|109161.6|23
1738846840000|2025-02-06 13:00:40|109190.5|109165.5|109193.8|109168.8|109194.7|109169.7|109186.9|109161.9|22
1738846850000|2025-02-06 13:00:50|109194.8|109169.8|109194|109169|109195.7|109170.7|109190|109165|16
1738846860000|2025-02-06 13:01:00|109193.1|109168.1|109199.1|109174.1|109202.6|109177.6|109191.2|109166.2|23
1738846870000|2025-02-06 13:01:10|109197.4|109172.4|109197.1|109172.1|109198.1|109173.1|109194.7|109169.7|11
1738846880000|2025-02-06 13:01:20|109200.9|109175.9|109196.6|109171.6|109200.9|109175.9|109195.6|109170.6|8
1738846890000|2025-02-06 13:01:30|109197.6|109172.6|109207.3|109182.3|109209.4|109184.4|109197.6|109172.6|10
1738846900000|2025-02-06 13:01:40|109205.3|109180.3|109202.3|109177.3|109206.3|109181.3|109200.9|109175.9|10
1738846910000|2025-02-06 13:01:50|109200.5|109175.5|109206.4|109181.4|109209.7|109184.7|109200.5|109175.5|12
1738846920000|2025-02-06 13:02:00|109205.6|109180.6|109208.3|109183.3|109211.1|109186.1|109205.6|109180.6|11
1738846930000|2025-02-06 13:02:10|109207|109182|109213.6|109188.6|109213.6|109188.6|109207|109182|14
1738846940000|2025-02-06 13:02:20|109214.5|109189.5|109220.5|109195.5|109221.6|109196.6|109214.5|109189.5|13
1738846950000|2025-02-06 13:02:30|109219.7|109194.7|109226.5|109201.5|109231|109206|109219.7|109194.7|21
1738846960000|2025-02-06 13:02:40|109225.6|109200.6|109225.9|109200.9|109227.5|109202.5|109223.6|109198.6|11
1738846970000|2025-02-06 13:02:50|109227.2|109202.2|109229.2|109204.2|109236|109211|109226.3|109201.3|19
1738846980000|2025-02-06 13:03:00|109233.8|109208.8|109247.4|109222.4|109250.2|109225.2|109230.8|109205.8|22
1738846990000|2025-02-06 13:03:10|109246.4|109221.4|109247.2|109222.2|109247.2|109222.2|109244.3|109219.3|6
1738847000000|2025-02-06 13:03:20|109248.4|109223.4|109264.9|109239.9|109267.3|109242.3|109248.4|109223.4|16
1738847010000|2025-02-06 13:03:30|109265.7|109240.7|109265.7|109240.7|109266.5|109241.5|109264.7|109239.7|8
1738847020000|2025-02-06 13:03:40|109267|109242|109283.6|109233.6|109283.6|109242.2|109265.7|109228.2|7
1738847030000|2025-02-06 13:03:50|109284.4|109234.4|109271.2|109221.2|109286.8|109236.8|109271.2|109221.2|22
1738847040000|2025-02-06 13:04:00|109272.2|109222.2|109254.3|109229.3|109272.2|109235.5|109254.3|109216.2|20
1738847050000|2025-02-06 13:04:10|109253.4|109228.4|109259.3|109234.3|109264.6|109239.6|109253.4|109228.4|19
1738847060000|2025-02-06 13:04:20|109261.4|109236.4|109255.6|109230.6|109276.9|109236.4|109255.6|109221.9|11
1738847070000|2025-02-06 13:04:30|109257.9|109232.9|109253.9|109228.9|109257.9|109232.9|109248.9|109223.9|16
1738847080000|2025-02-06 13:04:40|109255|109230|109254.8|109229.8|109255.5|109230.5|109253|109228|10
1738847090000|2025-02-06 13:04:50|109253.9|109228.9|109258.4|109233.4|109258.4|109233.4|109253.9|109228.9|11
1738847100000|2025-02-06 13:05:00|109256.5|109231.5|109270.8|109245.8|109276.5|109250.9|109256.5|109226.5|26
1738847110000|2025-02-06 13:05:10|109270.9|109245.9|109270.8|109245.8|109270.9|109245.9|109267.2|109242.2|11
1738847120000|2025-02-06 13:05:20|109270|109245|109277.8|109252.8|109279.1|109254.1|109268.4|109243.4|17
1738847130000|2025-02-06 13:05:30|109278.7|109253.7|109288.5|109263.5|109288.5|109263.5|109278.7|109253.7|21
1738847140000|2025-02-06 13:05:40|109287.4|109262.4|109308.6|109258.6|109308.6|109268|109281.2|109252.1|25
1738847150000|2025-02-06 13:05:50|109311.1|109261.1|109307.1|109257.1|109311.1|109261.1|109304.9|109254.9|7
1738847160000|2025-02-06 13:06:00|109306.3|109256.3|109311.4|109286.4|109311.4|109286.4|109297.9|109252.9|18
1738847170000|2025-02-06 13:06:10|109312.2|109287.2|109329.7|109304.7|109348.6|109307.6|109312.2|109280.1|24
1738847180000|2025-02-06 13:06:20|109328.7|109303.7|109329.9|109304.9|109331.3|109306.3|109322.9|109297.9|19
1738847190000|2025-02-06 13:06:30|109330.4|109305.4|109326.5|109301.5|109346.7|109307.5|109324.7|109282.6|35
1738847200000|2025-02-06 13:06:40|109325.4|109300.4|109329.3|109279.3|109337.4|109309.3|109323.5|109277.6|21
1738847210000|2025-02-06 13:06:50|109330.5|109280.5|109314.7|109289.7|109332.6|109297.1|109313.9|109280.5|11
1738847220000|2025-02-06 13:07:00|109315.7|109290.7|109306.3|109281.3|109320.7|109295.7|109306.3|109281.3|28
1738847230000|2025-02-06 13:07:10|109305.3|109280.3|109306.2|109281.2|109306.2|109281.2|109298.4|109273.4|21
1738847240000|2025-02-06 13:07:20|109307.1|109282.1|109306.8|109281.8|109310.1|109285.1|109302|109277|23
1738847250000|2025-02-06 13:07:30|109306|109281|109304.5|109279.5|109306.8|109281.8|109302.7|109277.7|15
1738847260000|2025-02-06 13:07:40|109303.7|109278.7|109300.9|109275.9|109307.4|109282.4|109300.9|109275.9|15
1738847270000|2025-02-06 13:07:50|109302|109277|109299|109274|109305.1|109280.1|109298|109273|19
1738847280000|2025-02-06 13:08:00|109298.7|109273.7|109305.3|109280.3|109305.9|109280.9|109298.7|109273.7|20
1738847290000|2025-02-06 13:08:10|109306.6|109281.6|109303.5|109278.5|109306.6|109281.6|109300.3|109275.3|11
1738847300000|2025-02-06 13:08:20|109304.5|109279.5|109303.2|109278.2|109305.3|109280.3|109300.3|109275.3|14
1738847310000|2025-02-06 13:08:30|109302.1|109277.1|109288.8|109263.8|109302.1|109277.1|109288.8|109263.8|16
1738847320000|2025-02-06 13:08:40|109288|109263|109272.9|109247.9|109288|109263|109271.8|109246.8|27
1738847330000|2025-02-06 13:08:50|109270.2|109245.2|109268.7|109243.7|109277.6|109247|109261.6|109222.6|15
1738847340000|2025-02-06 13:09:00|109266.9|109241.9|109271.2|109246.2|109273.3|109248.3|109265.7|109240.7|26
1738847350000|2025-02-06 13:09:10|109266.4|109241.4|109270.9|109245.9|109272.7|109247.7|109266.4|109241.4|13
1738847360000|2025-02-06 13:09:20|109270.1|109245.1|109269.6|109244.6|109270.9|109245.9|109265.2|109240.2|14
1738847370000|2025-02-06 13:09:30|109270.6|109245.6|109282.6|109257.6|109282.6|109257.6|109269.4|109244.4|19
1738847380000|2025-02-06 13:09:40|109283.6|109258.6|109294.3|109269.3|109294.3|109269.3|109283.6|109258.6|18
1738847390000|2025-02-06 13:09:50|109295.4|109270.4|109291.8|109266.8|109299.4|109274.4|109291.3|109266.3|28
1738847400000|2025-02-06 13:10:00|109292.8|109267.8|109301.3|109276.3|109306.2|109281.2|109280.3|109255.3|42
1738847410000|2025-02-06 13:10:10|109300.3|109275.3|109311.6|109286.6|109320.5|109286.6|109299.4|109266.2|36
1738847420000|2025-02-06 13:10:20|109310.1|109285.1|109301.4|109276.4|109311.3|109286.3|109292.9|109267.9|40
1738847430000|2025-02-06 13:10:30|109300.2|109275.2|109305.3|109280.3|109307.8|109282.8|109284.7|109259.7|51
1738847440000|2025-02-06 13:10:40|109306.2|109281.2|109308|109283|109314.2|109289.2|109303.2|109278.2|30
1738847450000|2025-02-06 13:10:50|109308.7|109283.7|109307.2|109282.2|109317.5|109292.5|109305.9|109280.9|41
1738847460000|2025-02-06 13:11:00|109308.4|109283.4|109308.6|109283.6|109312|109287|109304.6|109279.6|31
1738847470000|2025-02-06 13:11:10|109307.8|109282.8|109305.6|109280.6|109312.5|109287.5|109305.6|109280.6|20
1738847480000|2025-02-06 13:11:20|109304.6|109279.6|109302|109277|109306.4|109281.4|109301.8|109276.8|12
1738847490000|2025-02-06 13:11:30|109303.3|109278.3|109300.2|109275.2|109306.4|109281.4|109300.2|109275.2|17
1738847500000|2025-02-06 13:11:40|109299.4|109274.4|109291.4|109266.4|109299.4|109274.4|109291.4|109266.4|18
1738847510000|2025-02-06 13:11:50|109289.9|109264.9|109287.5|109262.5|109292.5|109267.5|109285.9|109260.9|15
1738847520000|2025-02-06 13:12:00|109286.9|109261.9|109307.4|109282.4|109307.4|109282.4|109285.9|109260.9|30
1738847530000|2025-02-06 13:12:10|109309.4|109284.4|109310.6|109285.6|109312.4|109287.4|109308.5|109283.5|19
1738847540000|2025-02-06 13:12:20|109309.6|109284.6|109308.6|109283.6|109310.8|109285.8|109306.5|109281.5|9
1738847550000|2025-02-06 13:12:30|109306.1|109281.1|109307.3|109282.3|109307.3|109282.3|109306.1|109281.1|2
1738847560000|2025-02-06 13:12:40|109305.8|109280.8|109295.3|109270.3|109306.5|109281.5|109292|109267|17
1738847570000|2025-02-06 13:12:50|109295.8|109270.8|109295.9|109270.9|109303.7|109278.7|109295.1|109270.1|14
1738847580000|2025-02-06 13:13:00|109294.8|109269.8|109302.4|109277.4|109302.9|109277.9|109292.6|109267.6|19
1738847590000|2025-02-06 13:13:10|109303.4|109278.4|109306.9|109281.9|109308.5|109283.5|109303|109278|16
1738847600000|2025-02-06 13:13:20|109306.1|109281.1|109300.1|109275.1|109306.1|109281.1|109300.1|109275.1|7
1738847610000|2025-02-06 13:13:30|109301.2|109276.2|109287.1|109262.1|109303|109278|109287.1|109262.1|20
1738847620000|2025-02-06 13:13:40|109288.6|109263.6|109285|109260|109288.6|109263.6|109281.8|109256.8|23
1738847630000|2025-02-06 13:13:50|109283.5|109258.5|109286.6|109261.6|109289.9|109264.9|109283.5|109258.5|10
1738847640000|2025-02-06 13:14:00|109285.7|109260.7|109270.6|109245.6|109285.7|109260.7|109270.6|109245.6|11
1738847650000|2025-02-06 13:14:10|109271.7|109246.7|109280.8|109255.8|109282.9|109257.9|109270.6|109245.6|17
1738847660000|2025-02-06 13:14:20|109280.1|109255.1|109284.7|109259.7|109284.7|109259.7|109279.9|109254.9|8
1738847670000|2025-02-06 13:14:30|109283.8|109258.8|109283.7|109258.7|109286|109261|109275.7|109250.7|22
1738847680000|2025-02-06 13:14:40|109284.8|109259.8|109297.2|109272.2|109300.3|109275.3|109284.8|109259.8|27
1738847690000|2025-02-06 13:14:50|109298|109273|109288.5|109263.5|109299.3|109274.3|109288.5|109263.5|25
1738847700000|2025-02-06 13:15:00|109287.6|109262.6|109290.4|109265.4|109290.8|109265.8|109287.6|109262.6|15
1738847710000|2025-02-06 13:15:10|109289|109264|109299.6|109274.6|109299.6|109274.6|109288.7|109263.7|21
1738847720000|2025-02-06 13:15:20|109300.5|109275.5|109291.8|109266.8|109302.4|109277.4|109291.3|109266.3|21
1738847730000|2025-02-06 13:15:30|109292|109267|109285.4|109260.4|109292.5|109267.5|109278.9|109253.9|19
1738847740000|2025-02-06 13:15:40|109284.6|109259.6|109282.6|109257.6|109285.4|109260.4|109279.2|109254.2|26
1738847750000|2025-02-06 13:15:50|109281.8|109256.8|109286.5|109261.5|109286.5|109261.5|109280.3|109255.3|11
1738847760000|2025-02-06 13:16:00|109285.4|109260.4|109293.5|109268.5|109294.7|109269.7|109284.4|109259.4|11
1738847770000|2025-02-06 13:16:10|109294.5|109269.5|109298.3|109273.3|109298.3|109273.3|109294.5|109269.5|7
1738847780000|2025-02-06 13:16:20|109297.5|109272.5|109307.7|109257.7|109307.7|109272.5|109294.5|109257.7|7
1738847790000|2025-02-06 13:16:30|109305.4|109255.4|109322.3|109272.3|109329|109279|109305.4|109255.4|14
1738847800000|2025-02-06 13:16:40|109319.7|109269.7|109318.4|109268.4|109320.7|109270.7|109316.4|109266.4|18
1738847810000|2025-02-06 13:16:50|109316.4|109266.4|109318.2|109268.2|109322.3|109272.3|109315.3|109265.3|18
1738847820000|2025-02-06 13:17:00|109317|109267|109306.9|109256.9|109317|109267|109306.9|109256.9|4
1738847830000|2025-02-06 13:17:10|109304.9|109254.9|109306.9|109256.9|109306.9|109256.9|109304.9|109254.9|2
1738847840000|2025-02-06 13:17:20|109308.2|109258.2|109310.9|109260.9|109310.9|109260.9|109308.2|109258.2|2
1738847850000|2025-02-06 13:17:30|109312.7|109262.7|109322.2|109272.2|109322.2|109272.2|109312.7|109262.7|3
1738847860000|2025-02-06 13:17:40|109325.2|109275.2|109320.8|109270.8|109325.2|109275.2|109320.8|109270.8|5
1738847870000|2025-02-06 13:17:50|109318.8|109268.8|109311.2|109261.2|109318.8|109268.8|109307.9|109257.9|5
1738847880000|2025-02-06 13:18:00|109309.8|109259.8|109321.1|109271.1|109321.1|109271.1|109307.9|109257.9|8
1738847890000|2025-02-06 13:18:10|109318.8|109268.8|109320.9|109270.9|109320.9|109270.9|109311.5|109261.5|13
1738847900000|2025-02-06 13:18:20|109319.6|109269.6|109322.7|109272.7|109323|109273|109319.6|109269.6|7
1738847910000|2025-02-06 13:18:30|109320.8|109270.8|109320.8|109270.8|109320.8|109270.8|109320.8|109270.8|1
1738847920000|2025-02-06 13:18:40|109316.4|109266.4|109314.8|109264.8|109316.4|109266.4|109311.7|109261.7|8
1738847930000|2025-02-06 13:18:50|109311.7|109261.7|109308.1|109258.1|109311.7|109261.7|109308.1|109258.1|5
1738847940000|2025-02-06 13:19:00|109309.4|109259.4|109311.1|109261.1|109311.2|109261.2|109305.8|109255.8|12
1738847950000|2025-02-06 13:19:10|109313.1|109263.1|109315.8|109265.8|109318.8|109268.8|109313.1|109263.1|7
1738847960000|2025-02-06 13:19:20|109318.3|109268.3|109315.7|109265.7|109318.3|109268.3|109315.7|109265.7|3
1738847970000|2025-02-06 13:19:30|109307.8|109257.8|109308.2|109258.2|109311|109261|109307.8|109257.8|5
1738847980000|2025-02-06 13:19:40|109309.5|109259.5|109316|109266|109316|109266|109309.5|109259.5|3
1738847990000|2025-02-06 13:19:50|109317.2|109267.2|109327|109277|109328|109278|109317.2|109267.2|9
1738848000000|2025-02-06 13:20:00|109325.4|109275.4|109328.9|109278.9|109333.1|109283.1|109322.8|109272.8|23
1738848010000|2025-02-06 13:20:10|109327.3|109277.3|109317.7|109267.7|109327.3|109277.3|109303.8|109253.8|18
1738848020000|2025-02-06 13:20:20|109316.4|109266.4|109306.8|109281.8|109319|109284|109306|109264.5|20
1738848030000|2025-02-06 13:20:30|109308|109283|109295.8|109270.8|109309.1|109284.1|109295|109270|18
1738848040000|2025-02-06 13:20:40|109296.8|109271.8|109292.5|109267.5|109297.5|109272.5|109292.5|109267.5|9
1738848050000|2025-02-06 13:20:50|109290.5|109265.5|109293.7|109268.7|109293.7|109268.7|109290.5|109265.5|8
1738848060000|2025-02-06 13:21:00|109292.9|109267.9|109295.7|109270.7|109300.2|109275.2|109284.4|109259.4|22
1738848070000|2025-02-06 13:21:10|109296.6|109271.6|109303.9|109278.9|109306.2|109281.2|109291|109266|20
1738848080000|2025-02-06 13:21:20|109304.7|109279.7|109302.4|109277.4|109306.4|109281.4|109302.4|109277.4|10
1738848090000|2025-02-06 13:21:30|109288.9|109263.9|109304.9|109279.9|109304.9|109279.9|109288.9|109263.9|21
1738848100000|2025-02-06 13:21:40|109305.4|109280.4|109303|109278|109305.7|109280.7|109301.3|109276.3|11
1738848110000|2025-02-06 13:21:50|109303.5|109278.5|109301.6|109276.6|109305.6|109280.6|109298.4|109273.4|20
1738848120000|2025-02-06 13:22:00|109302.6|109277.6|109303.5|109278.5|109311.3|109286.3|109301.9|109276.9|16
1738848130000|2025-02-06 13:22:10|109305.1|109280.1|109302.7|109277.7|109305.1|109280.1|109302.7|109277.7|3
1738848140000|2025-02-06 13:22:20|109301.8|109276.8|109302.7|109277.7|109306.2|109281.2|109299.4|109274.4|11
1738848150000|2025-02-06 13:22:30|109301.5|109276.5|109300.4|109275.4|109301.5|109276.5|109298.4|109273.4|6
1738848160000|2025-02-06 13:22:40|109298.6|109273.6|109305|109280|109306.8|109281.8|109292.3|109267.3|26
1738848170000|2025-02-06 13:22:50|109303.3|109278.3|109302.8|109277.8|109304.2|109279.2|109297.2|109272.2|15
1738848180000|2025-02-06 13:23:00|109303.6|109278.6|109304.5|109279.5|109305.8|109280.8|109302.5|109277.5|12
1738848190000|2025-02-06 13:23:10|109303.3|109278.3|109304.4|109279.4|109304.4|109279.4|109302.4|109277.4|4
1738848200000|2025-02-06 13:23:20|109305.4|109280.4|109297.3|109272.3|109305.4|109280.4|109296.4|109271.4|10
1738848210000|2025-02-06 13:23:30|109296.5|109271.5|109306.2|109281.2|109308.7|109283.7|109296.5|109271.5|14
1738848220000|2025-02-06 13:23:40|109305.9|109280.9|109302|109277|109305.9|109280.9|109301.5|109276.5|4
1738848230000|2025-02-06 13:23:50|109300.9|109275.9|109308.8|109283.8|109308.8|109283.8|109300|109275|14
1738848240000|2025-02-06 13:24:00|109309.3|109284.3|109310.6|109285.6|109311.7|109286.7|109308.4|109283.4|6
1738848250000|2025-02-06 13:24:10|109309.6|109284.6|109320.6|109295.6|109320.6|109295.6|109309.6|109284.6|10
1738848260000|2025-02-06 13:24:20|109319.5|109294.5|109315.9|109290.9|109319.5|109294.5|109315.9|109290.9|4
1738848270000|2025-02-06 13:24:30|109316.5|109291.5|109309.5|109284.5|109316.7|109291.7|109308.9|109283.9|11
1738848280000|2025-02-06 13:24:40|109307.7|109282.7|109312.6|109287.6|109314.4|109289.4|109299|109274|26
1738848290000|2025-02-06 13:24:50|109316.2|109291.2|109316.2|109291.2|109316.4|109291.4|109316.2|109291.2|3
1738848300000|2025-02-06 13:25:00|109315.8|109290.8|109298.9|109273.9|109315.8|109290.8|109298.9|109273.9|13
1738848310000|2025-02-06 13:25:10|109303.8|109278.8|109298.1|109273.1|109304.9|109279.9|109298.1|109273.1|12
1738848320000|2025-02-06 13:25:20|109299|109274|109297.2|109272.2|109299|109274|109295.4|109270.4|8
1738848330000|2025-02-06 13:25:30|109298.3|109273.3|109298|109273|109305.5|109280.5|109298|109273|12
1738848340000|2025-02-06 13:25:40|109298.9|109273.9|109302.8|109277.8|109305.1|109280.1|109298.9|109273.9|6
1738848350000|2025-02-06 13:25:50|109301.9|109276.9|109291.3|109266.3|109301.9|109276.9|109290.1|109265.1|14
1738848360000|2025-02-06 13:26:00|109292.3|109267.3|109302|109277|109302.8|109277.8|109288.2|109263.2|28
1738848370000|2025-02-06 13:26:10|109301.1|109276.1|109293.5|109268.5|109301.1|109276.1|109290.6|109265.6|20
1738848380000|2025-02-06 13:26:20|109292.1|109267.1|109295|109270|109295.9|109270.9|109291.7|109266.7|10
1738848390000|2025-02-06 13:26:30|109295.9|109270.9|109291.9|109266.9|109296.2|109271.2|109288.6|109263.6|11
1738848400000|2025-02-06 13:26:40|109291.1|109266.1|109290|109265|109291.1|109266.1|109286.5|109261.5|14
1738848410000|2025-02-06 13:26:50|109289.5|109264.5|109290.6|109265.6|109293.4|109268.4|109287.3|109262.3|14
1738848420000|2025-02-06 13:27:00|109289.6|109264.6|109294.4|109269.4|109295.8|109270.8|109289.6|109264.6|4
1738848450000|2025-02-06 13:27:30|109295.3|109270.3|109285.8|109260.8|109295.8|109270.8|109285.8|109260.8|12
1738848460000|2025-02-06 13:27:40|109286.8|109261.8|109304.9|109279.9|109304.9|109279.9|109286.8|109261.8|13
1738848470000|2025-02-06 13:27:50|109304|109279|109304.9|109279.9|109304.9|109279.9|109304|109279|2
1738848480000|2025-02-06 13:28:00|109306|109281|109302.2|109277.2|109306|109281|109302.2|109277.2|7
1738848490000|2025-02-06 13:28:10|109301.2|109276.2|109307|109282|109307|109282|109301.1|109276.1|11
1738848500000|2025-02-06 13:28:20|109306.2|109281.2|109304|109279|109306.2|109281.2|109302.4|109277.4|8
1738848510000|2025-02-06 13:28:30|109304.1|109279.1|109301.2|109276.2|109304.1|109279.1|109297.4|109272.4|5
1738848520000|2025-02-06 13:28:40|109302.2|109277.2|109305.3|109280.3|109305.3|109280.3|109301.4|109276.4|7
1738848530000|2025-02-06 13:28:50|109303.6|109278.6|109304.4|109279.4|109305.6|109280.6|109302.8|109277.8|6
1738848540000|2025-02-06 13:29:00|109305.7|109280.7|109303|109278|109313.4|109288.4|109296.4|109271.4|20
1738848550000|2025-02-06 13:29:10|109302.4|109277.4|109303.3|109253.3|109304.6|109277.4|109290.8|109253.3|17
1738848560000|2025-02-06 13:29:20|109301.6|109251.6|109297.2|109247.2|109301.6|109251.6|109294.6|109244.6|27
1738848570000|2025-02-06 13:29:30|109298.1|109248.1|109297.7|109247.7|109299.9|109249.9|109295.6|109245.6|16
1738848580000|2025-02-06 13:29:40|109298.2|109248.2|109303.1|109253.1|109313.3|109263.3|109297.5|109247.5|46
1738848590000|2025-02-06 13:29:50|109304.8|109254.8|109334.7|109218.7|109356.6|109254.8|109295|109218.7|20
1738848600000|2025-02-06 13:30:00|109324.8|109208.8|109280|109192.9|109324.8|109208.8|109274|109177.2|15
1738848610000|2025-02-06 13:30:10|109285.7|109199|109257.5|109184.6|109306|109217.3|109257.5|109178.3|31
1738848620000|2025-02-06 13:30:20|109250.1|109179.7|109234.3|109184.3|109260.1|109195|109234.1|109177.2|43
1738848630000|2025-02-06 13:30:30|109232.7|109182.7|109245.2|109195.2|109252.1|109202.1|109221.3|109142.8|45
1738848640000|2025-02-06 13:30:40|109246.6|109196.6|109237.6|109187.6|109256.1|109206.1|109235|109185|35
1738848650000|2025-02-06 13:30:50|109236|109186|109212|109162|109237.7|109187.7|109212|109162|28
1738848660000|2025-02-06 13:31:00|109211.4|109161.4|109239.9|109189.9|109242.9|109192.9|109211.4|109161.4|26
1738848670000|2025-02-06 13:31:10|109239|109189|109236.2|109186.2|109239.4|109189.4|109233.2|109183.2|15
1738848680000|2025-02-06 13:31:20|109234.3|109184.3|109219.5|109169.5|109234.3|109184.3|109211.1|109161.1|19
1738848690000|2025-02-06 13:31:30|109220.3|109170.3|109213.5|109163.5|109224.2|109174.2|109213.5|109163.5|14
1738848700000|2025-02-06 13:31:40|109214.3|109164.3|109213.6|109163.6|109214.4|109164.4|109211.8|109161.8|6
1738848710000|2025-02-06 13:31:50|109214.9|109164.9|109223.4|109173.4|109224.9|109174.9|109214.9|109164.9|14
1738848720000|2025-02-06 13:32:00|109225.2|109175.2|109245.2|109195.2|109245.2|109195.2|109225.2|109175.2|15
1738848730000|2025-02-06 13:32:10|109243.7|109193.7|109247.1|109197.1|109247.1|109197.1|109240.1|109190.1|15
1738848740000|2025-02-06 13:32:20|109248.7|109198.7|109246.3|109196.3|109253.7|109203.7|109236.4|109186.4|15
1738848750000|2025-02-06 13:32:30|109247.1|109197.1|109246.5|109196.5|109250.9|109200.9|109242.4|109192.4|18
1738848760000|2025-02-06 13:32:40|109247.8|109197.8|109253.5|109203.5|109254|109204|109246.2|109196.2|13
1738848770000|2025-02-06 13:32:50|109251.4|109201.4|109261.6|109211.6|109269.6|109219.6|109250.2|109200.2|18
1738848780000|2025-02-06 13:33:00|109263.1|109213.1|109255.6|109205.6|109266|109216|109252.5|109202.5|29
1738848790000|2025-02-06 13:33:10|109254.8|109204.8|109265.1|109215.1|109269.7|109219.7|109254.8|109204.8|28
1738848800000|2025-02-06 13:33:20|109263.3|109213.3|109244.2|109194.2|109263.3|109213.3|109241.3|109191.3|24
1738848810000|2025-02-06 13:33:30|109245.5|109195.5|109234.2|109184.2|109246.8|109196.8|109233.9|109183.9|11
1738848820000|2025-02-06 13:33:40|109236.6|109186.6|109240.2|109190.2|109254.6|109204.6|109234.2|109184.2|24
1738848830000|2025-02-06 13:33:50|109241.2|109191.2|109245.5|109195.5|109252.6|109202.6|109241|109191|22
1738848840000|2025-02-06 13:34:00|109243.5|109193.5|109248.1|109198.1|109248.1|109198.1|109241.8|109191.8|15
1738848850000|2025-02-06 13:34:10|109245.9|109195.9|109234.3|109184.3|109248.3|109198.3|109228.8|109178.8|30
1738848860000|2025-02-06 13:34:20|109235.5|109185.5|109240.1|109190.1|109240.1|109190.1|109234.5|109184.5|16
1738848870000|2025-02-06 13:34:30|109237.2|109187.2|109242.1|109192.1|109246.4|109196.4|109227.6|109177.6|21
1738848880000|2025-02-06 13:34:40|109240|109190|109231.1|109181.1|109240.8|109190.8|109230.2|109180.2|31
1738848890000|2025-02-06 13:34:50|109232.4|109182.4|109218.4|109168.4|109232.4|109182.4|109218.4|109168.4|24
1738848900000|2025-02-06 13:35:00|109219.2|109169.2|109223.5|109173.5|109223.8|109173.8|109217.6|109167.6|12
1738848910000|2025-02-06 13:35:10|109222.7|109172.7|109216.8|109191.8|109223.5|109192.7|109215.6|109171.4|21
1738848920000|2025-02-06 13:35:20|109215.5|109190.5|109220.7|109195.7|109227.7|109200|109203.7|109164.3|30
1738848930000|2025-02-06 13:35:30|109221.9|109196.9|109226.5|109201.5|109246.9|109206.4|109221.9|109196.9|15
1738848940000|2025-02-06 13:35:40|109227.4|109202.4|109231.5|109206.5|109237.2|109212.2|109226.5|109201.5|22
1738848950000|2025-02-06 13:35:50|109230.6|109205.6|109231.4|109206.4|109242.9|109217.9|109226.1|109201.1|33
1738848960000|2025-02-06 13:36:00|109232.4|109207.4|109236.4|109211.4|109241.3|109216.3|109231.3|109206.3|18
1738848970000|2025-02-06 13:36:10|109237.4|109212.4|109235.4|109210.4|109240|109215|109230.8|109205.8|24
1738848980000|2025-02-06 13:36:20|109234.2|109209.2|109235.2|109210.2|109236.3|109211.3|109231.2|109206.2|14
1738848990000|2025-02-06 13:36:30|109233.9|109208.9|109244.2|109219.2|109245.1|109220.1|109230|109205|24
1738849000000|2025-02-06 13:36:40|109245.1|109220.1|109221|109196|109245.1|109220.1|109220|109195|27
1738849010000|2025-02-06 13:36:50|109222.3|109197.3|109227.7|109202.7|109227.7|109202.7|109222.3|109197.3|11
1738849020000|2025-02-06 13:37:00|109226.8|109201.8|109224.3|109199.3|109227.7|109202.7|109215|109190|15
1738849030000|2025-02-06 13:37:10|109225.3|109200.3|109231.4|109206.4|109231.9|109206.9|109214|109189|26
1738849040000|2025-02-06 13:37:20|109232.4|109207.4|109229.8|109204.8|109234.4|109209.4|109228.7|109203.7|18
1738849050000|2025-02-06 13:37:30|109233|109208|109234.9|109209.9|109238.4|109213.4|109229.8|109204.8|19
1738849060000|2025-02-06 13:37:40|109235.4|109210.4|109214.7|109189.7|109244.4|109210.4|109212.2|109170|28
1738849070000|2025-02-06 13:37:50|109213.8|109188.8|109210.6|109185.6|109214.7|109189.7|109198.6|109173.6|36
1738849080000|2025-02-06 13:38:00|109209.4|109184.4|109205|109180|109209.4|109184.4|109202.1|109177.1|11
1738849090000|2025-02-06 13:38:10|109202.2|109177.2|109196.4|109171.4|109202.4|109177.4|109196|109171|22
1738849100000|2025-02-06 13:38:20|109192.2|109167.2|109197|109172|109201|109176|109189.9|109164.9|18
1738849110000|2025-02-06 13:38:30|109197.5|109172.5|109194.9|109169.9|109202.3|109177.3|109194.3|109169.3|13
1738849120000|2025-02-06 13:38:40|109195.6|109170.6|109211.4|109186.4|109211.4|109186.4|109195.6|109170.6|22
1738849130000|2025-02-06 13:38:50|109212.5|109187.5|109216.6|109191.6|109217.6|109192.6|109211.4|109186.4|15
1738849140000|2025-02-06 13:39:00|109217.6|109192.6|109234.8|109209.8|109236.8|109211.8|109217.6|109192.6|16
1738849150000|2025-02-06 13:39:10|109236.6|109211.6|109233.4|109208.4|109240.7|109215.7|109233.4|109208.4|11
1738849160000|2025-02-06 13:39:20|109233.2|109208.2|109229.1|109204.1|109233.2|109208.2|109228|109203|7
1738849170000|2025-02-06 13:39:30|109227.8|109202.8|109219.6|109194.6|109229.1|109204.1|109219.6|109194.6|13
1738849180000|2025-02-06 13:39:40|109220.6|109195.6|109235.6|109210.6|109238.4|109213.4|109220.6|109195.6|22
1738849190000|2025-02-06 13:39:50|109237.6|109212.6|109234.9|109209.9|109238.7|109213.7|109233.7|109208.7|10
1738849200000|2025-02-06 13:40:00|109234.1|109209.1|109231.9|109206.9|109234.1|109209.1|109229.3|109204.3|8
1738849210000|2025-02-06 13:40:10|109230.2|109205.2|109238.7|109213.7|109239.1|109214.1|109228.5|109203.5|13
1738849220000|2025-02-06 13:40:20|109237.7|109212.7|109235.6|109210.6|109239.3|109214.3|109227.6|109202.6|18
1738849230000|2025-02-06 13:40:30|109234.7|109209.7|109259.8|109234.8|109259.8|109234.8|109233.5|109208.5|24
1738849240000|2025-02-06 13:40:40|109258.2|109233.2|109262.5|109237.5|109265.4|109240.4|109254.7|109229.7|24
1738849250000|2025-02-06 13:40:50|109260.6|109235.6|109257.1|109232.1|109262.5|109237.5|109257.1|109232.1|19
1738849260000|2025-02-06 13:41:00|109257.3|109232.3|109257.1|109232.1|109258.5|109233.5|109252.7|109227.7|13
1738849270000|2025-02-06 13:41:10|109257.7|109232.7|109257.6|109232.6|109259.3|109234.3|109253.2|109228.2|23
1738849280000|2025-02-06 13:41:20|109259.1|109234.1|109248.4|109223.4|109259.1|109234.1|109248.3|109223.3|12
1738849290000|2025-02-06 13:41:30|109249.6|109224.6|109253.3|109228.3|109253.3|109228.3|109249.4|109224.4|10
1738849300000|2025-02-06 13:41:40|109254.1|109229.1|109262|109237|109262.3|109237.3|109254.1|109229.1|13
1738849310000|2025-02-06 13:41:50|109261|109236|109255.3|109230.3|109261|109236|109255.3|109230.3|6
1738849320000|2025-02-06 13:42:00|109254.4|109229.4|109273|109248|109273|109248|109249.4|109224.4|23
1738849330000|2025-02-06 13:42:10|109271.7|109246.7|109265.4|109240.4|109271.7|109246.7|109261|109236|18
1738849340000|2025-02-06 13:42:20|109264.6|109239.6|109265.2|109240.2|109270.3|109245.3|109264.4|109239.4|20
1738849350000|2025-02-06 13:42:30|109266.1|109241.1|109271.1|109246.1|109271.3|109246.3|109265.2|109240.2|13
1738849360000|2025-02-06 13:42:40|109269.9|109244.9|109265.1|109240.1|109269.9|109244.9|109263.7|109238.7|8
1738849370000|2025-02-06 13:42:50|109263.8|109238.8|109264.8|109239.8|109264.8|109239.8|109263.8|109238.8|2
1738849380000|2025-02-06 13:43:00|109263.6|109238.6|109266.6|109241.6|109266.6|109241.6|109262.8|109237.8|8
1738849390000|2025-02-06 13:43:10|109267.5|109242.5|109281.8|109256.8|109281.8|109256.8|109267.5|109242.5|19
1738849400000|2025-02-06 13:43:20|109284.4|109259.4|109282.3|109257.3|109284.4|109259.4|109275.2|109250.2|22
1738849410000|2025-02-06 13:43:30|109281.3|109256.3|109276.4|109251.4|109282.1|109257.1|109275.2|109250.2|14
1738849420000|2025-02-06 13:43:40|109277.2|109252.2|109274.1|109249.1|109277.3|109252.3|109274.1|109249.1|6
1738849430000|2025-02-06 13:43:50|109271.6|109246.6|109281.9|109256.9|109281.9|109256.9|109271.6|109246.6|10
1738849440000|2025-02-06 13:44:00|109279.2|109254.2|109291.9|109266.9|109297.4|109272.4|109275.4|109250.4|24
1738849450000|2025-02-06 13:44:10|109291|109266|109299|109274|109304.8|109279.8|109289.8|109264.8|16
1738849460000|2025-02-06 13:44:20|109299.1|109274.1|109302.1|109277.1|109304|109279|109297|109272|20
1738849470000|2025-02-06 13:44:30|109300|109275|109302.3|109277.3|109308.8|109283.8|109300|109275|13
1738849480000|2025-02-06 13:44:40|109303.6|109278.6|109304.2|109279.2|109308.2|109283.2|109303.4|109278.4|17
1738849490000|2025-02-06 13:44:50|109305.1|109280.1|109310|109285|109310|109285|109303.8|109278.8|13
1738849500000|2025-02-06 13:45:00|109309.2|109284.2|109310.2|109285.2|109321.2|109296.2|109309.2|109284.2|31
1738849510000|2025-02-06 13:45:10|109309.2|109284.2|109308.8|109283.8|109310.8|109285.8|109307.5|109282.5|11
1738849520000|2025-02-06 13:45:20|109309.6|109284.6|109321.3|109296.3|109323|109298|109307.6|109282.6|19
1738849530000|2025-02-06 13:45:30|109320.4|109295.4|109314.3|109289.3|109324|109299|109313.1|109288.1|23
1738849540000|2025-02-06 13:45:40|109318.2|109293.2|109322.8|109297.8|109329.2|109304.2|109312.3|109287.3|25
1738849550000|2025-02-06 13:45:50|109321.9|109296.9|109319.4|109294.4|109323.4|109298.4|109318.3|109293.3|29
1738849560000|2025-02-06 13:46:00|109320.2|109295.2|109316.3|109291.3|109326.9|109301.9|109316.3|109291.3|26
1738849570000|2025-02-06 13:46:10|109314.5|109289.5|109316.3|109291.3|109321|109296|109310.6|109285.6|15
1738849580000|2025-02-06 13:46:20|109317.4|109292.4|109315.4|109290.4|109324.9|109299.9|109315.4|109290.4|19
1738849590000|2025-02-06 13:46:30|109316.4|109291.4|109312.6|109287.6|109317.5|109292.5|109311.6|109286.6|21
1738849600000|2025-02-06 13:46:40|109311.8|109286.8|109309.4|109284.4|109316.8|109291.8|109301|109276|21
1738849610000|2025-02-06 13:46:50|109307.2|109282.2|109322.2|109272.2|109324.1|109285.5|109305.6|109257.6|26
1738849620000|2025-02-06 13:47:00|109323.1|109273.1|109291.4|109266.4|109328.6|109278.6|109291.4|109260.7|38
1738849630000|2025-02-06 13:47:10|109291.9|109266.9|109291.8|109266.8|109300.1|109275.1|109291.1|109266.1|22
1738849640000|2025-02-06 13:47:20|109291.3|109266.3|109293.1|109268.1|109293.1|109268.1|109283.9|109258.9|22
1738849650000|2025-02-06 13:47:30|109294.8|109269.8|109287|109262|109297.2|109272.2|109280|109255|24
1738849660000|2025-02-06 13:47:40|109288.8|109263.8|109294.8|109269.8|109297.8|109272.8|109288.8|109263.8|14
1738849670000|2025-02-06 13:47:50|109294|109269|109308.7|109283.7|109309.6|109284.6|109294|109269|19
1738849680000|2025-02-06 13:48:00|109309.5|109284.5|109308.4|109283.4|109310.8|109285.8|109306.4|109281.4|16
1738849690000|2025-02-06 13:48:10|109309.6|109284.6|109301.7|109276.7|109312.4|109287.4|109300.3|109275.3|25
1738849700000|2025-02-06 13:48:20|109300.5|109275.5|109309.6|109284.6|109310.4|109285.4|109300.5|109275.5|18
1738849710000|2025-02-06 13:48:30|109309.5|109284.5|109307.5|109282.5|109309.5|109284.5|109307.5|109282.5|5
1738849720000|2025-02-06 13:48:40|109308.1|109283.1|109318.8|109293.8|109320.8|109295.8|109308.1|109283.1|20
1738849730000|2025-02-06 13:48:50|109317.8|109292.8|109313.2|109288.2|109319.6|109294.6|109313.2|109288.2|20
1738849740000|2025-02-06 13:49:00|109312.3|109287.3|109313.1|109288.1|109315.6|109290.6|109310.7|109285.7|14
1738849750000|2025-02-06 13:49:10|109312.2|109287.2|109304.5|109279.5|109313.1|109288.1|109303.4|109278.4|15
1738849760000|2025-02-06 13:49:20|109305.5|109280.5|109307.7|109282.7|109309.7|109284.7|109305.5|109280.5|7
1738849770000|2025-02-06 13:49:30|109308.9|109283.9|109307.8|109282.8|109312.9|109287.9|109303.8|109278.8|13
1738849780000|2025-02-06 13:49:40|109306.7|109281.7|109306.6|109281.6|109312.5|109287.5|109306|109281|15
1738849790000|2025-02-06 13:49:50|109307.1|109282.1|109319.8|109294.8|109322.4|109297.4|109307|109282|22
1738849800000|2025-02-06 13:50:00|109318.2|109293.2|109321.4|109296.4|109321.7|109296.7|109316.6|109291.6|29
1738849810000|2025-02-06 13:50:10|109320.7|109295.7|109318.8|109293.8|109327.2|109302.2|109318|109293|20
1738849820000|2025-02-06 13:50:20|109319.8|109294.8|109324.4|109299.4|109327.6|109302.6|109319.8|109294.8|19
1738849830000|2025-02-06 13:50:30|109322.6|109297.6|109322.5|109297.5|109325.9|109300.9|109321.8|109296.8|7
1738849840000|2025-02-06 13:50:40|109321.7|109296.7|109327|109302|109327|109302|109321.3|109296.3|12
1738849850000|2025-02-06 13:50:50|109328.2|109303.2|109331.4|109306.4|109332.2|109307.2|109322.4|109297.4|12
1738849860000|2025-02-06 13:51:00|109332.4|109307.4|109338|109313|109339.2|109314.2|109331.4|109306.4|25
1738849870000|2025-02-06 13:51:10|109338.8|109313.8|109337.4|109312.4|109340.7|109315.7|109333.8|109308.8|23
1738849880000|2025-02-06 13:51:20|109338.5|109313.5|109343.8|109318.8|109345|109320|109336.7|109311.7|14
1738849890000|2025-02-06 13:51:30|109342.8|109317.8|109335.4|109310.4|109342.8|109317.8|109334.2|109309.2|20
1738849900000|2025-02-06 13:51:40|109336.6|109311.6|109335.1|109310.1|109343.1|109318.1|109334.6|109309.6|21
1738849910000|2025-02-06 13:51:50|109336.2|109311.2|109334.4|109309.4|109338.6|109313.6|109333|109308|18
1738849920000|2025-02-06 13:52:00|109333.4|109308.4|109325.3|109300.3|109335.5|109310.5|109321.9|109296.9|27
1738849930000|2025-02-06 13:52:10|109324.5|109299.5|109334.1|109309.1|109334.1|109309.1|109321.8|109296.8|24
1738849940000|2025-02-06 13:52:20|109333.3|109308.3|109320.4|109295.4|109333.3|109308.3|109320.4|109295.4|17
1738849950000|2025-02-06 13:52:30|109321.2|109296.2|109293.7|109268.7|109321.2|109296.2|109293.7|109268.7|20
1738849960000|2025-02-06 13:52:40|109295|109270|109299|109274|109300.2|109275.2|109293.9|109268.9|15
1738849970000|2025-02-06 13:52:50|109298.1|109273.1|109289.3|109264.3|109299|109274|109284.2|109259.2|35
1738849980000|2025-02-06 13:53:00|109288.5|109263.5|109289.6|109264.6|109291.8|109266.8|109283.6|109258.6|22
1738849990000|2025-02-06 13:53:10|109288.5|109263.5|109283.3|109258.3|109289.5|109264.5|109275.1|109250.1|16
1738850000000|2025-02-06 13:53:20|109284.2|109259.2|109296.5|109271.5|109301.8|109276.8|109284.2|109259.2|23
1738850010000|2025-02-06 13:53:30|109297.7|109272.7|109286.2|109261.2|109297.7|109272.7|109286.2|109261.2|25
1738850020000|2025-02-06 13:53:40|109288.3|109263.3|109296.3|109271.3|109296.7|109271.7|109288.3|109263.3|22
1738850030000|2025-02-06 13:53:50|109295.5|109270.5|109298.5|109273.5|109298.5|109273.5|109294.4|109269.4|22
1738850040000|2025-02-06 13:54:00|109297.3|109272.3|109297.9|109272.9|109299.2|109274.2|109297.2|109272.2|17
1738850050000|2025-02-06 13:54:10|109298.5|109273.5|109295.9|109270.9|109299.4|109274.4|109295.9|109270.9|7
1738850060000|2025-02-06 13:54:20|109297.1|109272.1|109308.4|109283.4|109309.6|109284.6|109296.2|109271.2|28
1738850070000|2025-02-06 13:54:30|109309.4|109284.4|109311.5|109286.5|109312.5|109287.5|109306.4|109281.4|22
1738850080000|2025-02-06 13:54:40|109312.3|109287.3|109317.1|109292.1|109319.1|109294.1|109311.6|109286.6|22
1738850090000|2025-02-06 13:54:50|109316.3|109291.3|109315.3|109290.3|109317.1|109292.1|109310.5|109285.5|17
1738850100000|2025-02-06 13:55:00|109313.6|109288.6|109295.4|109270.4|109313.6|109288.6|109295.4|109270.4|21
1738850110000|2025-02-06 13:55:10|109294.6|109269.6|109300.8|109275.8|109301.7|109276.7|109294.6|109269.6|10
1738850120000|2025-02-06 13:55:20|109299.9|109274.9|109289.8|109264.8|109302.5|109277.5|109289.8|109264.8|20
1738850130000|2025-02-06 13:55:30|109290.7|109265.7|109298.7|109273.7|109298.7|109273.7|109287.5|109262.5|22
1738850140000|2025-02-06 13:55:40|109297.5|109272.5|109308.3|109283.3|109308.8|109283.8|109297.5|109272.5|14
1738850150000|2025-02-06 13:55:50|109307.7|109282.7|109314.3|109289.3|109314.3|109289.3|109307.7|109282.7|5
1738850160000|2025-02-06 13:56:00|109315.1|109290.1|109310|109285|109316.1|109291.1|109306.7|109281.7|10
1738850170000|2025-02-06 13:56:10|109310.8|109285.8|109323.3|109298.3|109324|109299|109310|109285|20
1738850180000|2025-02-06 13:56:20|109322.6|109297.6|109312.8|109287.8|109322.6|109297.6|109310|109285|9
1738850190000|2025-02-06 13:56:30|109313.7|109288.7|109310.5|109285.5|109314.6|109289.6|109303.1|109278.1|25
1738850200000|2025-02-06 13:56:40|109311.9|109286.9|109310.6|109285.6|109315.4|109290.4|109307.1|109282.1|24
1738850210000|2025-02-06 13:56:50|109309.8|109284.8|109279.9|109254.9|109313.3|109288.3|109279.9|109254.9|25
1738850220000|2025-02-06 13:57:00|109279.1|109254.1|109276.6|109251.6|109280.3|109255.3|109272.5|109247.5|23
1738850230000|2025-02-06 13:57:10|109277.6|109252.6|109283.2|109258.2|109287.4|109262.4|109277.6|109252.6|27
1738850240000|2025-02-06 13:57:20|109283.8|109258.8|109290|109265|109294|109269|109283.8|109258.8|24
1738850250000|2025-02-06 13:57:30|109290.8|109265.8|109288.8|109263.8|109294|109269|109288.8|109263.8|21
1738850260000|2025-02-06 13:57:40|109289.8|109264.8|109287.5|109262.5|109292.7|109267.7|109284.3|109259.3|27
1738850270000|2025-02-06 13:57:50|109288.4|109263.4|109280.1|109255.1|109288.4|109263.4|109278.2|109253.2|21
1738850280000|2025-02-06 13:58:00|109280.9|109255.9|109273.4|109248.4|109285|109260|109273.4|109248.4|20
1738850290000|2025-02-06 13:58:10|109274.2|109249.2|109270.2|109245.2|109278.9|109253.9|109268.4|109243.4|21
1738850300000|2025-02-06 13:58:20|109271|109246|109262|109237|109271.8|109246.8|109257.7|109232.7|24
1738850310000|2025-02-06 13:58:30|109262.9|109237.9|109269.5|109244.5|109269.5|109244.5|109262.9|109237.9|17
1738850320000|2025-02-06 13:58:40|109272.3|109247.3|109267.2|109242.2|109272.3|109247.3|109267.2|109242.2|14
1738850330000|2025-02-06 13:58:50|109269|109244|109265.3|109240.3|109269|109244|109263.9|109238.9|19
1738850340000|2025-02-06 13:59:00|109265.9|109240.9|109256.4|109231.4|109265.9|109240.9|109255.4|109230.4|23
1738850350000|2025-02-06 13:59:10|109257.2|109232.2|109253.8|109228.8|109259.6|109234.6|109252.1|109227.1|23
1738850360000|2025-02-06 13:59:20|109252.4|109227.4|109250.9|109225.9|109255.9|109230.9|109249.8|109224.8|24
1738850370000|2025-02-06 13:59:30|109251.7|109226.7|109253.9|109228.9|109253.9|109228.9|109241|109216|17
1738850380000|2025-02-06 13:59:40|109253.1|109228.1|109258.2|109208.2|109265|109228.9|109248|109208.2|27
1738850390000|2025-02-06 13:59:50|109256.3|109206.3|109247.8|109222.8|109256.3|109222.8|109239.2|109203.7|34
1738850400000|2025-02-06 14:00:00|109242.2|109217.2|109246.9|109196.9|109257.4|109221.9|109242.2|109195.5|27
1738850410000|2025-02-06 14:00:10|109246|109196|109239.2|109189.2|109247.7|109203.8|109227.5|109189.2|26
1738850420000|2025-02-06 14:00:20|109240.2|109190.2|109228.5|109203.5|109242.8|109212.2|109228.5|109190.2|23
1738850430000|2025-02-06 14:00:30|109229.7|109204.7|109217.3|109192.3|109229.7|109204.7|109217.3|109192.3|9
1738850440000|2025-02-06 14:00:40|109216.5|109191.5|109212.5|109187.5|109216.5|109191.5|109208.8|109183.8|21
1738850450000|2025-02-06 14:00:50|109210.9|109185.9|109212.6|109187.6|109216.3|109191.3|109207|109182|25
1738850460000|2025-02-06 14:01:00|109213.7|109188.7|109235.3|109210.3|109238|109213|109208.2|109183.2|23
1738850470000|2025-02-06 14:01:10|109236.2|109211.2|109242.3|109217.3|109250.1|109225.1|109235.7|109210.7|24
1738850480000|2025-02-06 14:01:20|109241.4|109216.4|109228.7|109203.7|109241.4|109216.4|109223.6|109198.6|28
1738850490000|2025-02-06 14:01:30|109229.5|109204.5|109235.9|109210.9|109239.3|109214.3|109225.1|109200.1|22
1738850500000|2025-02-06 14:01:40|109236.7|109211.7|109229.3|109204.3|109236.7|109211.7|109223.2|109198.2|11
1738850510000|2025-02-06 14:01:50|109227.8|109202.8|109234.7|109209.7|109234.7|109209.7|109225.3|109200.3|13
1738850520000|2025-02-06 14:02:00|109235.6|109210.6|109241.2|109216.2|109242.5|109217.5|109235.6|109210.6|22
1738850530000|2025-02-06 14:02:10|109239.9|109214.9|109230.2|109205.2|109241.2|109216.2|109228.1|109203.1|22
1738850540000|2025-02-06 14:02:20|109230.9|109205.9|109248|109198|109248|109208|109223.9|109192.6|25
1738850550000|2025-02-06 14:02:30|109248.7|109198.7|109255.5|109205.5|109256|109206|109248|109198|7
1738850560000|2025-02-06 14:02:40|109256.6|109206.6|109260.5|109210.5|109263.2|109213.2|109256.6|109206.6|21
1738850570000|2025-02-06 14:02:50|109259.5|109209.5|109253.1|109203.1|109259.5|109209.5|109253.1|109203.1|14
1738850580000|2025-02-06 14:03:00|109251.2|109201.2|109244.5|109194.5|109252.8|109213.7|109232|109193.8|22
1738850590000|2025-02-06 14:03:10|109246.5|109196.5|109246.2|109196.2|109247|109197|109245.3|109195.3|7
1738850600000|2025-02-06 14:03:20|109247|109197|109231.1|109206.1|109247.7|109206.1|109230.4|109193.8|8
1738850610000|2025-02-06 14:03:30|109230.1|109205.1|109227.5|109202.5|109230.1|109205.1|109223.7|109198.7|19
1738850620000|2025-02-06 14:03:40|109228.3|109203.3|109243.8|109218.8|109243.8|109218.8|109228.3|109203.3|9
1738850630000|2025-02-06 14:03:50|109245|109220|109236.5|109211.5|109245|109220|109236.5|109211.5|6
1738850640000|2025-02-06 14:04:00|109237.6|109212.6|109242.8|109217.8|109243.7|109218.7|109237.5|109212.5|10
1738850650000|2025-02-06 14:04:10|109242.1|109217.1|109241.8|109216.8|109243.8|109218.8|109238.9|109213.9|12
1738850660000|2025-02-06 14:04:20|109240.7|109215.7|109228|109203|109240.7|109215.7|109227.1|109202.1|22
1738850670000|2025-02-06 14:04:30|109228.8|109203.8|109234.8|109209.8|109235|109210|109228.7|109203.7|11
1738850680000|2025-02-06 14:04:40|109237.5|109212.5|109249.2|109199.2|109249.8|109212.5|109235|109197.9|9
1738850690000|2025-02-06 14:04:50|109247.4|109197.4|109248.8|109198.8|109250.1|109200.1|109247.4|109197.4|6
1738850700000|2025-02-06 14:05:00|109249.3|109199.3|109247.4|109197.4|109249.3|109199.3|109240.6|109190.6|10
1738850720000|2025-02-06 14:05:20|109246|109196|109235.9|109185.9|109246|109196|109235.1|109185.1|7
1738850730000|2025-02-06 14:05:30|109234|109184|109226.5|109176.5|109234|109184|109224.7|109174.7|6
1738850740000|2025-02-06 14:05:40|109227.3|109177.3|109224.3|109174.3|109232|109182|109224.3|109174.3|10
1738850750000|2025-02-06 14:05:50|109223.9|109173.9|109214.8|109164.8|109226.5|109176.5|109214.8|109164.8|17
1738850760000|2025-02-06 14:06:00|109216|109166|109207.5|109157.5|109219.9|109169.9|109207.5|109157.5|16
1738850770000|2025-02-06 14:06:10|109208.3|109158.3|109211.3|109161.3|109221.8|109171.8|109203.9|109153.9|25
1738850780000|2025-02-06 14:06:20|109212.5|109162.5|109214.3|109164.3|109226.3|109176.3|109208.7|109158.7|21
1738850790000|2025-02-06 14:06:30|109212.8|109162.8|109213.4|109163.4|109214.3|109164.3|109212.5|109162.5|16
1738850800000|2025-02-06 14:06:40|109214.6|109164.6|109204.4|109154.4|109214.6|109164.6|109202.7|109152.7|12
1738850810000|2025-02-06 14:06:50|109205.2|109155.2|109204.1|109154.1|109208.3|109158.3|109203.1|109153.1|12
1738850820000|2025-02-06 14:07:00|109205.4|109155.4|109208.8|109158.8|109209.7|109159.7|109205.4|109155.4|5
1738850830000|2025-02-06 14:07:10|109211|109161|109208.4|109158.4|109211|109161|109204.6|109154.6|5
1738850840000|2025-02-06 14:07:20|109209.9|109159.9|109207.5|109157.5|109210.2|109160.2|109206.7|109156.7|8
1738850850000|2025-02-06 14:07:30|109208.7|109158.7|109187.2|109137.2|109208.7|109158.7|109186|109136|17
1738850860000|2025-02-06 14:07:40|109188.5|109138.5|109181.2|109131.2|109188.6|109138.6|109179.1|109129.1|17
1738850870000|2025-02-06 14:07:50|109179.9|109129.9|109180.4|109130.4|109182.4|109132.4|109179.1|109129.1|9
1738850880000|2025-02-06 14:08:00|109179.1|109129.1|109176.6|109126.6|109180.3|109130.3|109175.3|109125.3|5
1738850890000|2025-02-06 14:08:10|109177.6|109127.6|109181.5|109131.5|109181.9|109131.9|109177.6|109127.6|7
1738850900000|2025-02-06 14:08:20|109182.8|109132.8|109169.1|109144.1|109184.1|109144.1|109167.6|109129|8
1738850910000|2025-02-06 14:08:30|109170.1|109145.1|109169.9|109144.9|109176.8|109151.8|109169.9|109144.9|11
1738850920000|2025-02-06 14:08:40|109169.1|109144.1|109176.8|109151.8|109176.8|109151.8|109166.9|109141.9|11
1738850930000|2025-02-06 14:08:50|109175.4|109150.4|109177.2|109152.2|109177.7|109152.7|109172.6|109147.6|9
1738850940000|2025-02-06 14:09:00|109178|109153|109177.5|109152.5|109180.6|109155.6|109177.2|109152.2|8
1738850950000|2025-02-06 14:09:10|109172|109147|109174.4|109149.4|109178.7|109153.7|109172|109147|15
1738850960000|2025-02-06 14:09:20|109173.4|109148.4|109165.2|109140.2|109173.4|109148.4|109165.2|109140.2|7
1738850970000|2025-02-06 14:09:30|109166|109141|109166.8|109141.8|109168.7|109143.7|109166|109141|10
1738850980000|2025-02-06 14:09:40|109167.6|109142.6|109177.8|109152.8|109178.2|109153.2|109167.6|109142.6|14
1738850990000|2025-02-06 14:09:50|109179.2|109154.2|109172.3|109147.3|109190.8|109165.8|109170.7|109145.7|22
1738851000000|2025-02-06 14:10:00|109174|109149|109171.5|109146.5|109176.7|109151.7|109170|109145|21
1738851010000|2025-02-06 14:10:10|109172.4|109147.4|109169.1|109144.1|109174.1|109149.1|109167.3|109142.3|13
1738851020000|2025-02-06 14:10:20|109169.8|109144.8|109153.4|109128.4|109171.6|109146.6|109146.9|109121.9|25
1738851030000|2025-02-06 14:10:30|109152.4|109127.4|109164.9|109139.9|109167.7|109142.7|109151.6|109126.6|22
1738851040000|2025-02-06 14:10:40|109164.2|109139.2|109158.7|109133.7|109169.5|109144.5|109157|109132|11
1738851050000|2025-02-06 14:10:50|109159.5|109134.5|109159.5|109134.5|109159.5|109134.5|109153.8|109128.8|12
1738851060000|2025-02-06 14:11:00|109158.6|109133.6|109158.4|109133.4|109159.5|109134.5|109157.5|109132.5|9
1738851070000|2025-02-06 14:11:10|109157.6|109132.6|109161.9|109136.9|109161.9|109136.9|109157.6|109132.6|10
1738851080000|2025-02-06 14:11:20|109161.1|109136.1|109169.4|109144.4|109169.4|109144.4|109159.4|109134.4|9
1738851090000|2025-02-06 14:11:30|109170.3|109145.3|109177.2|109152.2|109177.2|109152.2|109170.3|109145.3|13
1738851100000|2025-02-06 14:11:40|109178.1|109153.1|109179.6|109154.6|109180.8|109155.8|109178.1|109153.1|9
1738851110000|2025-02-06 14:11:50|109181.6|109156.6|109184.8|109159.8|109184.8|109159.8|109179.5|109154.5|22
1738851120000|2025-02-06 14:12:00|109190.6|109165.6|109191.1|109166.1|109194.5|109169.5|109187.7|109162.7|16
1738851130000|2025-02-06 14:12:10|109192.3|109167.3|109191.9|109166.9|109199.4|109174.4|109188.8|109163.8|26
1738851140000|2025-02-06 14:12:20|109192.4|109167.4|109189.7|109164.7|109195.9|109170.9|109189.7|109164.7|17
1738851150000|2025-02-06 14:12:30|109188.9|109163.9|109188.9|109163.9|109191.9|109166.9|109188.9|109163.9|7
1738851160000|2025-02-06 14:12:40|109191.9|109166.9|109185.4|109160.4|109191.9|109166.9|109183.7|109158.7|13
1738851170000|2025-02-06 14:12:50|109186.3|109161.3|109174.4|109149.4|109187.9|109162.9|109174.4|109149.4|19
1738851180000|2025-02-06 14:13:00|109172.9|109147.9|109180.3|109155.3|109183.3|109158.3|109171.7|109146.7|29
1738851190000|2025-02-06 14:13:10|109179.4|109154.4|109183.8|109158.8|109183.8|109158.8|109178.6|109153.6|8
1738851200000|2025-02-06 14:13:20|109182.9|109157.9|109179.4|109154.4|109186.5|109161.5|109174.9|109149.9|22
1738851210000|2025-02-06 14:13:30|109177.4|109152.4|109178.2|109153.2|109178.2|109153.2|109177.4|109152.4|4
1738851220000|2025-02-06 14:13:40|109179.5|109154.5|109182.2|109157.2|109182.2|109157.2|109179.5|109154.5|4
1738851230000|2025-02-06 14:13:50|109183.1|109158.1|109182.6|109157.6|109186.6|109161.6|109181.1|109156.1|20
1738851240000|2025-02-06 14:14:00|109185.4|109160.4|109181.4|109156.4|109189.1|109164.1|109177.9|109152.9|22
1738851250000|2025-02-06 14:14:10|109182.2|109157.2|109182.6|109157.6|109183.4|109158.4|109178.7|109153.7|7
1738851260000|2025-02-06 14:14:20|109181.7|109156.7|109171.6|109146.6|109181.7|109156.7|109171.5|109146.5|21
1738851270000|2025-02-06 14:14:30|109172.4|109147.4|109182.6|109157.6|109185.8|109160.8|109172.4|109147.4|23
1738851280000|2025-02-06 14:14:40|109183.5|109158.5|109184.2|109159.2|109186.8|109161.8|109183.5|109158.5|7
1738851290000|2025-02-06 14:14:50|109182.7|109157.7|109178.9|109153.9|109182.7|109157.7|109178.9|109153.9|9
1738851300000|2025-02-06 14:15:00|109179.8|109154.8|109179|109154|109179.8|109154.8|109179|109154|2
1738851310000|2025-02-06 14:15:10|109179.8|109154.8|109177.7|109152.7|109180.6|109155.6|109177.7|109152.7|12
1738851320000|2025-02-06 14:15:20|109178.7|109153.7|109189.4|109164.4|109190.2|109165.2|109178.7|109153.7|17
1738851330000|2025-02-06 14:15:30|109188.6|109163.6|109192.4|109167.4|109192.4|109167.4|109188.6|109163.6|9
1738851340000|2025-02-06 14:15:40|109198.3|109173.3|109207.4|109182.4|109210.7|109185.7|109198.1|109173.1|24
1738851350000|2025-02-06 14:15:50|109206.6|109181.6|109200.8|109175.8|109209.3|109184.3|109198.2|109173.2|17
1738851360000|2025-02-06 14:16:00|109200|109175|109204.5|109179.5|109205.3|109180.3|109199.1|109174.1|13
1738851370000|2025-02-06 14:16:10|109203.7|109178.7|109210.8|109185.8|109214.6|109189.6|109202.6|109177.6|21
1738851380000|2025-02-06 14:16:20|109211.7|109186.7|109213.8|109188.8|109214.8|109189.8|109211.7|109186.7|14
1738851390000|2025-02-06 14:16:30|109214.8|109189.8|109207.6|109182.6|109215.6|109190.6|109205.8|109180.8|19
1738851400000|2025-02-06 14:16:40|109206.8|109181.8|109205|109180|109207.1|109182.1|109198.1|109173.1|17
1738851410000|2025-02-06 14:16:50|109205.8|109180.8|109204.7|109179.7|109206.8|109181.8|109203.9|109178.9|14
1738851420000|2025-02-06 14:17:00|109205.7|109180.7|109205|109180|109210.6|109185.6|109204.6|109179.6|16
1738851430000|2025-02-06 14:17:10|109198.6|109173.6|109191.2|109166.2|109198.6|109173.6|109187.9|109162.9|19
1738851440000|2025-02-06 14:17:20|109188.1|109163.1|109190.7|109165.7|109194.9|109169.9|109184.4|109159.4|23
1738851450000|2025-02-06 14:17:30|109190.2|109165.2|109193.9|109168.9|109193.9|109168.9|109190.2|109165.2|18
1738851460000|2025-02-06 14:17:40|109194.9|109169.9|109190.1|109165.1|109196|109171|109190.1|109165.1|19
1738851470000|2025-02-06 14:17:50|109189.3|109164.3|109190.3|109165.3|109192.5|109167.5|109189.3|109164.3|9
1738851480000|2025-02-06 14:18:00|109189.5|109164.5|109191|109166|109191.9|109166.9|109184.8|109159.8|23
1738851490000|2025-02-06 14:18:10|109185.9|109160.9|109192.4|109167.4|109195.1|109170.1|109185.9|109160.9|16
1738851500000|2025-02-06 14:18:20|109193.2|109168.2|109175.2|109150.2|109193.2|109168.2|109174.4|109149.4|22
1738851510000|2025-02-06 14:18:30|109178.2|109153.2|109174.2|109149.2|109179.2|109154.2|109173.6|109148.6|21
1738851520000|2025-02-06 14:18:40|109175.4|109150.4|109174.7|109149.7|109177|109152|109173.3|109148.3|13
1738851530000|2025-02-06 14:18:50|109176.1|109151.1|109167.3|109142.3|109177.8|109152.8|109167.3|109142.3|15
1738851540000|2025-02-06 14:19:00|109169|109144|109171.8|109146.8|109172.6|109147.6|109169|109144|8
1738851550000|2025-02-06 14:19:10|109172.6|109147.6|109177.5|109152.5|109182.9|109157.9|109172.6|109147.6|28
1738851560000|2025-02-06 14:19:20|109179.8|109154.8|109182.1|109157.1|109182.1|109157.1|109179|109154|3
1738851570000|2025-02-06 14:19:30|109181.2|109156.2|109194.6|109169.6|109194.6|109169.6|109179.3|109154.3|7
1738851580000|2025-02-06 14:19:40|109193.4|109168.4|109196.9|109171.9|109198|109173|109193.4|109168.4|13
1738851590000|2025-02-06 14:19:50|109195.3|109170.3|109194.4|109169.4|109195.3|109170.3|109194.4|109169.4|2
1738851600000|2025-02-06 14:20:00|109193.5|109168.5|109198.1|109173.1|109202.7|109177.7|109193.5|109168.5|19
1738851610000|2025-02-06 14:20:10|109199|109174|109199.4|109174.4|109199.4|109174.4|109195|109170|8
1738851620000|2025-02-06 14:20:20|109200.2|109175.2|109199.2|109174.2|109200.2|109175.2|109198.4|109173.4|10
1738851630000|2025-02-06 14:20:30|109198.4|109173.4|109201.9|109176.9|109201.9|109176.9|109195.7|109170.7|13
1738851640000|2025-02-06 14:20:40|109201.7|109176.7|109197.6|109172.6|109208|109183|109195.6|109170.6|17
1738851650000|2025-02-06 14:20:50|109196.8|109171.8|109201.1|109176.1|109201.2|109176.2|109196|109171|10
1738851660000|2025-02-06 14:21:00|109202.1|109177.1|109201.3|109176.3|109202.1|109177.1|109201.3|109176.3|2
1738851670000|2025-02-06 14:21:10|109200.3|109175.3|109207.9|109182.9|109207.9|109182.9|109200.3|109175.3|5
1738851680000|2025-02-06 14:21:20|109207|109182|109205.8|109180.8|109207.7|109182.7|109203|109178|9
1738851690000|2025-02-06 14:21:30|109202.9|109177.9|109195.1|109170.1|109206.1|109181.1|109195.1|109170.1|11
1738851700000|2025-02-06 14:21:40|109194.2|109169.2|109190.1|109165.1|109194.2|109169.2|109185.3|109160.3|16
1738851710000|2025-02-06 14:21:50|109185.8|109160.8|109185.8|109160.8|109187.1|109162.1|109185.8|109160.8|3
1738851720000|2025-02-06 14:22:00|109187.1|109162.1|109197.8|109172.8|109197.8|109172.8|109187.1|109162.1|16
1738851730000|2025-02-06 14:22:10|109197|109172|109197.9|109172.9|109197.9|109172.9|109192.9|109167.9|13
1738851740000|2025-02-06 14:22:20|109197.1|109172.1|109202.4|109177.4|109205.8|109180.8|109197.1|109172.1|18
1738851750000|2025-02-06 14:22:30|109203.6|109178.6|109206.1|109181.1|109210.4|109185.4|109203.3|109178.3|30
1738851760000|2025-02-06 14:22:40|109207.8|109182.8|109206.8|109181.8|109209.5|109184.5|109203.8|109178.8|17
1738851770000|2025-02-06 14:22:50|109204.3|109179.3|109207.8|109182.8|109209.4|109184.4|109202.3|109177.3|21
1738851780000|2025-02-06 14:23:00|109207|109182|109201|109176|109210.7|109185.7|109198.7|109173.7|26
1738851790000|2025-02-06 14:23:10|109203|109178|109203.4|109178.4|109207.5|109182.5|109200.9|109175.9|24
1738851800000|2025-02-06 14:23:20|109204.5|109179.5|109186.5|109161.5|109204.5|109179.5|109186.4|109161.4|20
1738851810000|2025-02-06 14:23:30|109185.7|109160.7|109189.8|109164.8|109191.4|109166.4|109182.3|109157.3|14
1738851820000|2025-02-06 14:23:40|109189|109164|109190.5|109165.5|109190.5|109165.5|109187.1|109162.1|11
1738851830000|2025-02-06 14:23:50|109189.7|109164.7|109199.6|109174.6|109201|109176|109189.7|109164.7|22
1738851840000|2025-02-06 14:24:00|109200.5|109175.5|109211.7|109186.7|109211.9|109186.9|109200.5|109175.5|19
1738851850000|2025-02-06 14:24:10|109210.9|109185.9|109211.2|109186.2|109213.7|109188.7|109208.3|109183.3|19
1738851860000|2025-02-06 14:24:20|109210.2|109185.2|109200.9|109175.9|109214.4|109189.4|109200.9|109175.9|17
1738851870000|2025-02-06 14:24:30|109197|109172|109194.1|109169.1|109198.8|109173.8|109193.1|109168.1|12
1738851880000|2025-02-06 14:24:40|109195.5|109170.5|109193.6|109168.6|109195.5|109170.5|109193.3|109168.3|14
1738851890000|2025-02-06 14:24:50|109194.5|109169.5|109183.5|109158.5|109195.8|109170.8|109183.5|109158.5|8
1738851900000|2025-02-06 14:25:00|109182.7|109157.7|109169.1|109144.1|109182.7|109157.7|109165.5|109140.5|25
1738851910000|2025-02-06 14:25:10|109169.8|109144.8|109175.1|109150.1|109175.1|109150.1|109167.6|109142.6|23
1738851920000|2025-02-06 14:25:20|109175|109150|109170.8|109145.8|109175|109150|109169.3|109144.3|18
1738851930000|2025-02-06 14:25:30|109169.4|109144.4|109168.8|109143.8|109170.5|109145.5|109165.7|109140.7|17
1738851940000|2025-02-06 14:25:40|109169.6|109144.6|109154.7|109129.7|109169.6|109144.6|109151.7|109126.7|25
1738851950000|2025-02-06 14:25:50|109155.8|109130.8|109173.6|109148.6|109173.6|109148.6|109155.8|109130.8|25
1738851960000|2025-02-06 14:26:00|109174.3|109149.3|109172.1|109147.1|109174.3|109149.3|109167.9|109142.9|23
1738851970000|2025-02-06 14:26:10|109171.2|109146.2|109166.6|109141.6|109172.4|109147.4|109166.6|109141.6|21
1738851980000|2025-02-06 14:26:20|109165.7|109140.7|109168.5|109143.5|109172|109147|109165.7|109140.7|17
1738851990000|2025-02-06 14:26:30|109169.4|109144.4|109163.7|109138.7|109169.4|109144.4|109162.4|109137.4|15
1738852000000|2025-02-06 14:26:40|109164.6|109139.6|109162.2|109137.2|109167|109142|109157.4|109132.4|16
1738852010000|2025-02-06 14:26:50|109164|109139|109156.8|109131.8|109164|109139|109156.8|109131.8|9
1738852020000|2025-02-06 14:27:00|109155.8|109130.8|109157.8|109132.8|109162.9|109137.9|109155.8|109130.8|29
1738852030000|2025-02-06 14:27:10|109159.5|109134.5|109157|109132|109162.2|109137.2|109155.2|109130.2|10
1738852040000|2025-02-06 14:27:20|109157.8|109132.8|109158.6|109133.6|109163.5|109138.5|109155.1|109130.1|18
1738852050000|2025-02-06 14:27:30|109157.7|109132.7|109158.8|109133.8|109158.8|109133.8|109155.9|109130.9|7
1738852060000|2025-02-06 14:27:40|109159.6|109134.6|109165|109140|109165.9|109140.9|109159.6|109134.6|18
1738852070000|2025-02-06 14:27:50|109163.1|109138.1|109158.4|109133.4|109163.1|109138.1|109155.8|109130.8|15
1738852080000|2025-02-06 14:28:00|109157.5|109132.5|109159|109134|109160|109135|109156.6|109131.6|15
1738852090000|2025-02-06 14:28:10|109158.2|109133.2|109170.5|109145.5|109174.1|109149.1|109158.2|109133.2|19
1738852100000|2025-02-06 14:28:20|109174|109149|109183|109158|109183.7|109158.7|109171.6|109146.6|17
1738852110000|2025-02-06 14:28:30|109182.2|109157.2|109171.8|109146.8|109185|109160|109171.8|109146.8|21
1738852120000|2025-02-06 14:28:40|109171|109146|109160|109135|109171|109146|109158.2|109133.2|15
1738852130000|2025-02-06 14:28:50|109159.2|109134.2|109159.3|109134.3|109159.3|109134.3|109156.8|109131.8|20
1738852140000|2025-02-06 14:29:00|109158.5|109133.5|109157.5|109132.5|109160.2|109135.2|109156.8|109131.8|14
1738852150000|2025-02-06 14:29:10|109159.2|109134.2|109152.9|109127.9|109160|109135|109152.5|109127.5|13
1738852160000|2025-02-06 14:29:20|109152.1|109127.1|109153.8|109128.8|109154.6|109129.6|109144.1|109119.1|11
1738852170000|2025-02-06 14:29:30|109152.6|109127.6|109151.5|109126.5|109155.6|109130.6|109147.9|109122.9|15
1738852180000|2025-02-06 14:29:40|109152.4|109127.4|109146|109121|109152.4|109127.4|109145.2|109120.2|13
1738852190000|2025-02-06 14:29:50|109146.8|109121.8|109142.4|109117.4|109149.4|109124.4|109141.6|109116.6|22
1738852200000|2025-02-06 14:30:00|109141.6|109116.6|109162.5|109112.5|109163.7|109125.5|109140.9|109111.2|23
1738852210000|2025-02-06 14:30:10|109163.5|109113.5|109155.3|109130.3|109171.7|109130.3|109151.4|109113.5|22
1738852220000|2025-02-06 14:30:20|109156.1|109131.1|109171.3|109146.3|109171.3|109146.3|109156.1|109131.1|15
1738852230000|2025-02-06 14:30:30|109172|109147|109169.5|109144.5|109172|109147|109169.5|109144.5|8
1738852240000|2025-02-06 14:30:40|109168.1|109143.1|109146.2|109121.2|109168.1|109143.1|109144.1|109119.1|24
1738852250000|2025-02-06 14:30:50|109145.3|109120.3|109139.4|109114.4|109146.3|109121.3|109139.4|109114.4|14
1738852260000|2025-02-06 14:31:00|109137.1|109112.1|109137.8|109112.8|109139|109114|109133.2|109108.2|27
1738852270000|2025-02-06 14:31:10|109136.9|109111.9|109141.9|109116.9|109144.6|109119.6|109136.9|109111.9|23
1738852280000|2025-02-06 14:31:20|109142.7|109117.7|109139.3|109114.3|109143.4|109118.4|109139.2|109114.2|14
1738852290000|2025-02-06 14:31:30|109140.2|109115.2|109137|109112|109141.2|109116.2|109134.9|109109.9|20
1738852300000|2025-02-06 14:31:40|109137.8|109112.8|109142.4|109117.4|109142.4|109117.4|109137.8|109112.8|10
1738852310000|2025-02-06 14:31:50|109141.6|109116.6|109150|109125|109152.6|109127.6|109141.6|109116.6|16
1738852320000|2025-02-06 14:32:00|109148.8|109123.8|109148.7|109123.7|109151.3|109126.3|109147|109122|16
1738852330000|2025-02-06 14:32:10|109147.8|109122.8|109146.4|109121.4|109151.2|109126.2|109146.4|109121.4|16
1738852340000|2025-02-06 14:32:20|109147.4|109122.4|109154.4|109129.4|109154.4|109129.4|109147.4|109122.4|8
1738852350000|2025-02-06 14:32:30|109155.2|109130.2|109156.4|109131.4|109162.4|109137.4|109155.2|109130.2|23
1738852360000|2025-02-06 14:32:40|109155.6|109130.6|109161.7|109136.7|109162.6|109137.6|109155.6|109130.6|13
1738852370000|2025-02-06 14:32:50|109160.9|109135.9|109159.2|109134.2|109160.9|109135.9|109158.4|109133.4|9
1738852380000|2025-02-06 14:33:00|109160|109135|109161.4|109136.4|109164.6|109139.6|109160|109135|15
1738852390000|2025-02-06 14:33:10|109161.5|109136.5|109160.6|109135.6|109161.5|109136.5|109159.4|109134.4|4
1738852400000|2025-02-06 14:33:20|109159.8|109134.8|109150.8|109125.8|109160.6|109135.6|109150|109125|13
1738852410000|2025-02-06 14:33:30|109149.8|109124.8|109150|109125|109155.7|109130.7|109144.2|109119.2|18
1738852420000|2025-02-06 14:33:40|109147.4|109122.4|109150.7|109125.7|109154.8|109129.8|109147.3|109122.3|18
1738852430000|2025-02-06 14:33:50|109149.9|109124.9|109151.2|109126.2|109153.4|109128.4|109148.2|109123.2|24
1738852440000|2025-02-06 14:34:00|109152|109127|109145.2|109120.2|109152|109127|109143.2|109118.2|16
1738852450000|2025-02-06 14:34:10|109143.6|109118.6|109145.6|109120.6|109150.1|109125.1|109138.5|109113.5|23
1738852460000|2025-02-06 14:34:20|109146.4|109121.4|109125.9|109100.9|109146.9|109121.9|109124.2|109099.2|24
1738852470000|2025-02-06 14:34:30|109125.1|109100.1|109129.6|109104.6|109137.7|109112.7|109125.1|109100.1|21
1738852480000|2025-02-06 14:34:40|109128.6|109103.6|109118.1|109093.1|109132.7|109107.7|109117.2|109092.2|19
1738852490000|2025-02-06 14:34:50|109116.4|109091.4|109113.8|109088.8|109119.6|109094.6|109110.6|109085.6|21
1738852500000|2025-02-06 14:35:00|109116.3|109091.3|109121.8|109096.8|109128.1|109103.1|109113.8|109088.8|26
1738852510000|2025-02-06 14:35:10|109122.9|109097.9|109112.4|109087.4|109131.1|109106.1|109112.4|109087.4|14
1738852520000|2025-02-06 14:35:20|109110.7|109085.7|109107.5|109082.5|109111.9|109086.9|109107.5|109082.5|15
1738852530000|2025-02-06 14:35:30|109105.4|109080.4|109104.7|109079.7|109112.2|109087.2|109102.7|109077.7|20
1738852540000|2025-02-06 14:35:40|109103.7|109078.7|109103.5|109078.5|109108.5|109083.5|109102.4|109077.4|22
1738852550000|2025-02-06 14:35:50|109104.6|109079.6|109100.3|109075.3|109105.7|109080.7|109099.4|109074.4|21
1738852560000|2025-02-06 14:36:00|109099.5|109074.5|109116.9|109091.9|109117.7|109092.7|109099.5|109074.5|21
1738852570000|2025-02-06 14:36:10|109117.9|109092.9|109111.5|109086.5|109117.9|109092.9|109111.5|109086.5|15
1738852580000|2025-02-06 14:36:20|109110.5|109085.5|109105.8|109080.8|109110.5|109085.5|109101.6|109076.6|21
1738852590000|2025-02-06 14:36:30|109104.7|109079.7|109101.8|109076.8|109104.7|109079.7|109101|109076|8
1738852600000|2025-02-06 14:36:40|109100.8|109075.8|109102|109077|109104.9|109079.9|109086.5|109061.5|30
1738852610000|2025-02-06 14:36:50|109102.9|109077.9|109102.2|109077.2|109107.4|109082.4|109101.2|109076.2|22
1738852620000|2025-02-06 14:37:00|109103|109078|109107|109082|109108.2|109083.2|109101.7|109076.7|18
1738852630000|2025-02-06 14:37:10|109106.9|109081.9|109104.6|109079.6|109112.6|109087.6|109104.6|109079.6|29
1738852640000|2025-02-06 14:37:20|109105.6|109080.6|109109.8|109084.8|109113.2|109088.2|109105.3|109080.3|12
1738852650000|2025-02-06 14:37:30|109106.2|109081.2|109098|109073|109106.2|109081.2|109096.3|109071.3|27
1738852660000|2025-02-06 14:37:40|109097.2|109072.2|109097.3|109072.3|109098.8|109073.8|109094.1|109069.1|25
1738852670000|2025-02-06 14:37:50|109098.2|109073.2|109094.7|109069.7|109098.8|109073.8|109094.7|109069.7|9
1738852680000|2025-02-06 14:38:00|109095.3|109070.3|109100|109075|109105.1|109080.1|109095.3|109070.3|17
1738852690000|2025-02-06 14:38:10|109100.8|109075.8|109106.1|109081.1|109110|109085|109097.1|109072.1|23
1738852700000|2025-02-06 14:38:20|109107|109082|109105.5|109080.5|109108.2|109083.2|109105.5|109080.5|8
1738852710000|2025-02-06 14:38:30|109106.3|109081.3|109108|109083|109116.5|109091.5|109104.4|109079.4|23
1738852720000|2025-02-06 14:38:40|109109|109084|109104.3|109079.3|109109|109084|109104.2|109079.2|24
1738852730000|2025-02-06 14:38:50|109101.4|109076.4|109097.6|109072.6|109101.4|109076.4|109096|109071|10
1738852740000|2025-02-06 14:39:00|109096.8|109071.8|109089|109064|109109.4|109071.8|109089|109052.7|23
1738852750000|2025-02-06 14:39:10|109086.7|109061.7|109095.9|109070.9|109096.6|109071.6|109083.6|109058.6|24
1738852760000|2025-02-06 14:39:20|109095|109070|109085.4|109060.4|109095|109070|109083.7|109058.7|20
1738852770000|2025-02-06 14:39:30|109086.3|109061.3|109083.7|109058.7|109087.1|109062.1|109083.5|109058.5|17
1738852780000|2025-02-06 14:39:40|109084.6|109059.6|109073.2|109048.2|109085.1|109060.1|109073.2|109048.2|17
1738852790000|2025-02-06 14:39:50|109070.8|109045.8|109077.9|109052.9|109079.1|109054.1|109069.6|109044.6|23
1738852800000|2025-02-06 14:40:00|109078.2|109053.2|109071|109046|109083.2|109058.2|109068.7|109043.7|31
1738852810000|2025-02-06 14:40:10|109071.8|109046.8|109066.7|109041.7|109075.4|109050.4|109063.6|109038.6|21
1738852820000|2025-02-06 14:40:20|109065.7|109040.7|109067.4|109042.4|109069.2|109044.2|109065.7|109040.7|11
1738852830000|2025-02-06 14:40:30|109065.7|109040.7|109057.6|109032.6|109066|109041|109057.5|109032.5|21
1738852840000|2025-02-06 14:40:40|109056.5|109031.5|109052.1|109027.1|109059.2|109034.2|109051.9|109026.9|24
1738852850000|2025-02-06 14:40:50|109053|109028|109089.3|109064.3|109096.7|109066|109053|109028|52
1738852860000|2025-02-06 14:41:00|109088.5|109063.5|109071.5|109046.5|109089.9|109064.9|109067.3|109042.3|28
1738852870000|2025-02-06 14:41:10|109072.9|109047.9|109082.1|109057.1|109084.5|109059.5|109072.9|109047.9|23
1738852880000|2025-02-06 14:41:20|109085.4|109060.4|109090.8|109065.8|109091|109066|109079.3|109054.3|23
1738852890000|2025-02-06 14:41:30|109090|109065|109081.8|109056.8|109090|109065|109080.3|109055.3|17
1738852900000|2025-02-06 14:41:40|109082.6|109057.6|109083.3|109058.3|109086.3|109061.3|109075.4|109050.4|20
1738852910000|2025-02-06 14:41:50|109082.9|109057.9|109085.9|109060.9|109085.9|109060.9|109078.4|109053.4|17
1738852920000|2025-02-06 14:42:00|109084.4|109059.4|109080.2|109055.2|109084.4|109059.4|109076|109051|19
1738852930000|2025-02-06 14:42:10|109080.5|109055.5|109074.1|109049.1|109080.5|109055.5|109071.9|109046.9|11
1738852940000|2025-02-06 14:42:20|109074.9|109049.9|109080.3|109055.3|109080.3|109055.3|109073.8|109048.8|11
1738852950000|2025-02-06 14:42:30|109078.6|109053.6|109079.3|109054.3|109084.1|109059.1|109076.6|109051.6|22
1738852960000|2025-02-06 14:42:40|109080.6|109055.6|109080.6|109055.6|109087|109062|109075.9|109050.9|37
1738852970000|2025-02-06 14:42:50|109079.4|109054.4|109072.5|109047.5|109079.4|109054.4|109072.1|109047.1|18
1738852980000|2025-02-06 14:43:00|109073.3|109048.3|109075.7|109050.7|109076.9|109051.9|109069.8|109044.8|15
1738852990000|2025-02-06 14:43:10|109077.2|109052.2|109074.3|109049.3|109077.2|109052.2|109070.8|109045.8|11
1738853000000|2025-02-06 14:43:20|109073.1|109048.1|109086|109036|109088.6|109051.3|109071.7|109035.7|18
1738853010000|2025-02-06 14:43:30|109087.3|109037.3|109080.9|109030.9|109087.3|109037.3|109080.1|109030.1|18
1738853020000|2025-02-06 14:43:40|109080.1|109030.1|109083.8|109033.8|109083.8|109033.8|109080.1|109030.1|5
1738853030000|2025-02-06 14:43:50|109082.1|109032.1|109075.5|109025.5|109082.1|109032.1|109073.9|109023.9|7
1738853040000|2025-02-06 14:44:00|109076.3|109026.3|109079.5|109029.5|109082.5|109032.5|109076.3|109026.3|19
1738853050000|2025-02-06 14:44:10|109078.6|109028.6|109071|109046|109082|109046.8|109070.3|109028.6|21
1738853060000|2025-02-06 14:44:20|109070.6|109045.6|109070|109045|109071.5|109046.5|109069.5|109044.5|13
1738853070000|2025-02-06 14:44:30|109070.2|109045.2|109064.8|109039.8|109070.3|109045.3|109064.8|109039.8|13
1738853080000|2025-02-06 14:44:40|109066.6|109041.6|109071.1|109046.1|109071.1|109046.1|109066.6|109041.6|16
1738853090000|2025-02-06 14:44:50|109072.6|109047.6|109071.2|109046.2|109079.1|109054.1|109070.4|109045.4|19
1738853100000|2025-02-06 14:45:00|109070.7|109045.7|109066.7|109041.7|109073.5|109048.5|109065.9|109040.9|15
1738853110000|2025-02-06 14:45:10|109065.5|109040.5|109061.3|109036.3|109065.5|109040.5|109061.3|109036.3|9
1738853120000|2025-02-06 14:45:20|109060.5|109035.5|109064.6|109014.6|109067.4|109035.5|109055.8|109014.6|13
1738853130000|2025-02-06 14:45:30|109065.4|109015.4|109066.3|109016.3|109069|109019|109063.6|109013.6|17
1738853140000|2025-02-06 14:45:40|109068.5|109018.5|109071.8|109021.8|109071.8|109021.8|109067.8|109017.8|9
1738853150000|2025-02-06 14:45:50|109073.7|109023.7|109061.9|109036.9|109080.6|109044.3|109059.1|109023.7|22
1738853160000|2025-02-06 14:46:00|109056.6|109031.6|109057.9|109032.9|109060.4|109035.4|109056.1|109031.1|21
1738853170000|2025-02-06 14:46:10|109059|109034|109063.9|109038.9|109065.8|109040.8|109059|109034|20
1738853180000|2025-02-06 14:46:20|109064.8|109039.8|109065.4|109040.4|109070.8|109045.8|109063.8|109038.8|26
1738853190000|2025-02-06 14:46:30|109066.2|109041.2|109071.5|109046.5|109072.4|109047.4|109065.4|109040.4|13
1738853200000|2025-02-06 14:46:40|109072.6|109047.6|109083.6|109058.6|109086.5|109061.5|109072.6|109047.6|24
1738853210000|2025-02-06 14:46:50|109084.6|109059.6|109094.4|109069.4|109096.3|109071.3|109084.6|109059.6|14
1738853220000|2025-02-06 14:47:00|109089.5|109064.5|109091.2|109066.2|109093.1|109068.1|109085.7|109060.7|14
1738853230000|2025-02-06 14:47:10|109092.8|109067.8|109101.8|109076.8|109104.4|109079.4|109092.8|109067.8|17
1738853240000|2025-02-06 14:47:20|109103|109078|109119.4|109094.4|109119.4|109094.4|109103|109078|27
1738853250000|2025-02-06 14:47:30|109116.7|109091.7|109124|109099|109124|109099|109116.7|109091.7|22
1738853260000|2025-02-06 14:47:40|109123|109098|109120.5|109095.5|109124.6|109099.6|109118.6|109093.6|19
1738853270000|2025-02-06 14:47:50|109124.4|109099.4|109107.5|109082.5|109124.4|109099.4|109105.9|109080.9|21
1738853280000|2025-02-06 14:48:00|109108.3|109083.3|109114.1|109089.1|109117.7|109092.7|109104.4|109079.4|26
1738853290000|2025-02-06 14:48:10|109113.1|109088.1|109116.7|109091.7|109118.6|109093.6|109113.1|109088.1|27
1738853300000|2025-02-06 14:48:20|109117.6|109092.6|109118.4|109093.4|109120.5|109095.5|109114.8|109089.8|19
1738853310000|2025-02-06 14:48:30|109121.9|109096.9|109128.3|109103.3|109128.4|109103.4|109121.1|109096.1|10
1738853320000|2025-02-06 14:48:40|109126.4|109101.4|109138.5|109113.5|109142.2|109117.2|109126.4|109101.4|13
1738853330000|2025-02-06 14:48:50|109137.7|109112.7|109144.4|109119.4|109144.4|109119.4|109137.7|109112.7|13
1738853340000|2025-02-06 14:49:00|109144.1|109119.1|109147.6|109122.6|109147.6|109122.6|109141.5|109116.5|15
1738853350000|2025-02-06 14:49:10|109148.4|109123.4|109148.1|109123.1|109151.7|109126.7|109140.7|109115.7|19
1738853360000|2025-02-06 14:49:20|109147.3|109122.3|109152.4|109127.4|109152.4|109127.4|109147.1|109122.1|7
1738853370000|2025-02-06 14:49:30|109151.5|109126.5|109166|109141|109166|109141|109151.5|109126.5|26
1738853380000|2025-02-06 14:49:40|109171.7|109146.7|109161.5|109136.5|109171.7|109146.7|109158.5|109133.5|25
1738853390000|2025-02-06 14:49:50|109162.3|109137.3|109165.3|109140.3|109170.8|109145.8|109156.9|109131.9|28
1738853400000|2025-02-06 14:50:00|109164.4|109139.4|109167|109142|109171.5|109146.5|109158.9|109133.9|24
1738853410000|2025-02-06 14:50:10|109166.1|109141.1|109165|109140|109169.7|109144.7|109161.9|109136.9|19
1738853420000|2025-02-06 14:50:20|109169.7|109144.7|109163.4|109138.4|109170.7|109145.7|109161.5|109136.5|17
1738853430000|2025-02-06 14:50:30|109162.3|109137.3|109158.3|109133.3|109162.3|109137.3|109157.2|109132.2|9
1738853440000|2025-02-06 14:50:40|109157.2|109132.2|109160.5|109135.5|109162.8|109137.8|109149.8|109124.8|21
1738853450000|2025-02-06 14:50:50|109159.5|109134.5|109167.2|109142.2|109168.2|109143.2|109159.5|109134.5|18
1738853460000|2025-02-06 14:51:00|109169.2|109144.2|109145|109120|109169.2|109144.2|109142.9|109117.9|26
1738853470000|2025-02-06 14:51:10|109144.2|109119.2|109142|109117|109144.2|109119.2|109141.1|109116.1|15
1738853480000|2025-02-06 14:51:20|109143.1|109118.1|109149|109124|109152.2|109127.2|109140.5|109115.5|13
1738853490000|2025-02-06 14:51:30|109148.2|109123.2|109148.6|109123.6|109150.5|109125.5|109146.2|109121.2|12
1738853500000|2025-02-06 14:51:40|109147.7|109122.7|109155.8|109130.8|109155.8|109130.8|109147.7|109122.7|11
1738853510000|2025-02-06 14:51:50|109154.6|109129.6|109142.8|109117.8|109154.6|109129.6|109142.4|109117.4|17
1738853520000|2025-02-06 14:52:00|109141.6|109116.6|109151|109126|109151|109126|109141.6|109116.6|21
1738853530000|2025-02-06 14:52:10|109152.1|109127.1|109157.7|109132.7|109157.7|109132.7|109152.1|109127.1|9
1738853540000|2025-02-06 14:52:20|109156.8|109131.8|109157.8|109132.8|109159.6|109134.6|109156|109131|19
1738853550000|2025-02-06 14:52:30|109159.6|109134.6|109142|109117|109160.7|109135.7|109139|109114|28
1738853560000|2025-02-06 14:52:40|109143|109118|109144.7|109119.7|109144.7|109119.7|109143|109118|2
1738853570000|2025-02-06 14:52:50|109147.1|109122.1|109146.8|109121.8|109147.1|109122.1|109144.9|109119.9|10
1738853580000|2025-02-06 14:53:00|109145.4|109120.4|109147|109122|109154.1|109129.1|109143.8|109118.8|16
1738853590000|2025-02-06 14:53:10|109147.2|109122.2|109144.7|109119.7|109147.9|109122.9|109144.6|109119.6|12
1738853600000|2025-02-06 14:53:20|109146|109121|109144.6|109119.6|109147.9|109122.9|109144.6|109119.6|5
1738853610000|2025-02-06 14:53:30|109143.6|109118.6|109131.5|109106.5|109143.6|109118.6|109130.6|109105.6|24
1738853620000|2025-02-06 14:53:40|109132.8|109107.8|109142.8|109117.8|109144.3|109119.3|109127.5|109102.5|23
1738853630000|2025-02-06 14:53:50|109141.8|109116.8|109142.6|109117.6|109143.6|109118.6|109140|109115|22
1738853640000|2025-02-06 14:54:00|109143.6|109118.6|109156.9|109131.9|109156.9|109131.9|109143.6|109118.6|12
1738853650000|2025-02-06 14:54:10|109154.4|109129.4|109154.1|109129.1|109161.5|109136.5|109152.1|109127.1|17
1738853660000|2025-02-06 14:54:20|109153.4|109128.4|109142.9|109117.9|109153.4|109128.4|109142.1|109117.1|22
1738853670000|2025-02-06 14:54:30|109143.8|109118.8|109155.5|109130.5|109155.6|109130.6|109143.8|109118.8|24
1738853680000|2025-02-06 14:54:40|109156.3|109131.3|109146.9|109121.9|109156.3|109131.3|109144.9|109119.9|25
1738853690000|2025-02-06 14:54:50|109147.5|109122.5|109156.7|109131.7|109159.3|109134.3|109146|109121|16
1738853700000|2025-02-06 14:55:00|109157.6|109132.6|109165.1|109140.1|109167.3|109142.3|109155.9|109130.9|18
1738853710000|2025-02-06 14:55:10|109169.7|109144.7|109153.2|109128.2|109170.5|109145.5|109148.8|109123.8|36
1738853720000|2025-02-06 14:55:20|109153.9|109128.9|109157|109132|109161.3|109136.3|109153.9|109128.9|24
1738853730000|2025-02-06 14:55:30|109157.8|109132.8|109175.8|109150.8|109175.8|109150.8|109156.1|109131.1|21
1738853740000|2025-02-06 14:55:40|109177.7|109152.7|109164.2|109139.2|109179.3|109154.3|109162.2|109137.2|21
1738853750000|2025-02-06 14:55:50|109162.5|109137.5|109165|109140|109166.3|109141.3|109154.2|109129.2|30
1738853760000|2025-02-06 14:56:00|109164.2|109139.2|109179.1|109154.1|109179.1|109154.1|109164.2|109139.2|30
1738853770000|2025-02-06 14:56:10|109180.3|109155.3|109168.7|109143.7|109186.9|109161.9|109168.7|109143.7|31
1738853780000|2025-02-06 14:56:20|109171.9|109146.9|109178.3|109153.3|109179.3|109154.3|109171.9|109146.9|32
1738853790000|2025-02-06 14:56:30|109179.1|109154.1|109187.5|109162.5|109189.4|109164.4|109179.1|109154.1|18
1738853800000|2025-02-06 14:56:40|109186.7|109161.7|109187.6|109162.6|109190.3|109165.3|109183.4|109158.4|18
1738853810000|2025-02-06 14:56:50|109186.8|109161.8|109189.2|109164.2|109189.2|109164.2|109185|109160|10
1738853820000|2025-02-06 14:57:00|109188.8|109163.8|109186.3|109161.3|109188.8|109163.8|109186.1|109161.1|14
1738853830000|2025-02-06 14:57:10|109185.4|109160.4|109182.1|109157.1|109185.4|109160.4|109178.4|109153.4|14
1738853840000|2025-02-06 14:57:20|109182.3|109157.3|109187.9|109162.9|109192.2|109167.2|109182.3|109157.3|12
1738853850000|2025-02-06 14:57:30|109190.5|109165.5|109199|109174|109200.9|109175.9|109190|109165|14
1738853860000|2025-02-06 14:57:40|109199.6|109174.6|109206.5|109181.5|109210.8|109185.8|109199.6|109174.6|15
1738853870000|2025-02-06 14:57:50|109207.4|109182.4|109209.5|109184.5|109214.7|109189.7|109206.5|109181.5|11
1738853880000|2025-02-06 14:58:00|109210.7|109185.7|109210.1|109185.1|109214.3|109189.3|109207.5|109182.5|16
1738853890000|2025-02-06 14:58:10|109209.3|109184.3|109216.1|109191.1|109217.2|109192.2|109207.1|109182.1|14
1738853900000|2025-02-06 14:58:20|109215.3|109190.3|109240.1|109215.1|109240.1|109215.1|109215.3|109190.3|18
1738853910000|2025-02-06 14:58:30|109241.1|109216.1|109242|109217|109250.7|109225.7|109239.8|109214.8|25
1738853920000|2025-02-06 14:58:40|109242.5|109217.5|109252.5|109227.5|109257.8|109232.8|109242.5|109217.5|28
1738853930000|2025-02-06 14:58:50|109253.2|109228.2|109262.4|109237.4|109262.8|109237.8|109252.6|109227.6|16
1738853940000|2025-02-06 14:59:00|109264.6|109239.6|109267.2|109242.2|109267.7|109242.7|109261.7|109236.7|30
1738853950000|2025-02-06 14:59:10|109267.5|109242.5|109271.6|109246.6|109272.8|109247.8|109266.3|109241.3|15
1738853960000|2025-02-06 14:59:20|109270|109245|109263.8|109238.8|109270.8|109245.8|109255.7|109230.7|26
1738853970000|2025-02-06 14:59:30|109264.7|109239.7|109266.3|109241.3|109270.7|109245.7|109263.7|109238.7|21
1738853980000|2025-02-06 14:59:40|109264.7|109239.7|109261.8|109236.8|109268.6|109243.6|109261.5|109236.5|15
1738853990000|2025-02-06 14:59:50|109260.9|109235.9|109272.5|109247.5|109275|109250|109260.9|109235.9|25
1738854000000|2025-02-06 15:00:00|109273.6|109248.6|109278.9|109253.9|109284.2|109259.2|109272.9|109247.9|21
1738854010000|2025-02-06 15:00:10|109279.2|109254.2|109275.7|109225.7|109284.4|109259.4|109266.8|109223.4|28
1738854020000|2025-02-06 15:00:20|109272.4|109222.4|109271.3|109221.3|109273.4|109223.4|109271.2|109221.2|7
1738854030000|2025-02-06 15:00:30|109272.6|109222.6|109275.2|109225.2|109279.4|109229.4|109272.6|109222.6|12
1738854040000|2025-02-06 15:00:40|109274.6|109224.6|109262.1|109237.1|109279.6|109238.8|109260.9|109224.6|18
1738854050000|2025-02-06 15:00:50|109271.4|109221.4|109267.5|109217.5|109275.9|109225.9|109265.2|109215.2|15
1738854060000|2025-02-06 15:01:00|109265.5|109215.5|109237.7|109187.7|109266.8|109216.8|109236.3|109186.3|28
1738854070000|2025-02-06 15:01:10|109236.9|109186.9|109230.7|109180.7|109236.9|109186.9|109230.7|109180.7|14
1738854080000|2025-02-06 15:01:20|109231.5|109181.5|109220.7|109170.7|109231.9|109181.9|109219.7|109169.7|23
1738854090000|2025-02-06 15:01:30|109221.5|109171.5|109213.5|109163.5|109226.1|109176.1|109213.4|109163.4|28
1738854100000|2025-02-06 15:01:40|109212.6|109162.6|109213.3|109163.3|109214.9|109164.9|109210.2|109160.2|15
1738854110000|2025-02-06 15:01:50|109212.4|109162.4|109186.6|109136.6|109212.4|109167.4|109186.6|109136.6|36
1738854120000|2025-02-06 15:02:00|109188.1|109138.1|109173.6|109148.6|109188.1|109148.8|109161.1|109136.1|43
1738854130000|2025-02-06 15:02:10|109174.5|109149.5|109174.5|109149.5|109176.3|109151.3|109161.1|109136.1|39
1738854140000|2025-02-06 15:02:20|109173.4|109148.4|109163.2|109138.2|109174.6|109149.6|109161.3|109136.3|22
1738854150000|2025-02-06 15:02:30|109164|109139|109155|109130|109166.3|109141.3|109155|109130|19
1738854160000|2025-02-06 15:02:40|109153.8|109128.8|109157.5|109132.5|109157.5|109132.5|109149.3|109124.3|19
1738854170000|2025-02-06 15:02:50|109154.7|109129.7|109135.8|109110.8|109154.7|109129.7|109134.5|109109.5|31
1738854180000|2025-02-06 15:03:00|109135|109110|109130.9|109105.9|109135|109110|109122.6|109097.6|28
1738854190000|2025-02-06 15:03:10|109129.9|109104.9|109127.2|109102.2|109139.4|109114.4|109125.2|109100.2|28
1738854200000|2025-02-06 15:03:20|109126.2|109101.2|109131.7|109106.7|109132.4|109107.4|109123.9|109098.9|21
1738854210000|2025-02-06 15:03:30|109135.2|109110.2|109123.5|109098.5|109135.2|109110.2|109123.5|109098.5|19
1738854220000|2025-02-06 15:03:40|109122.7|109097.7|109129.9|109104.9|109132.4|109107.4|109116.7|109091.7|27
1738854230000|2025-02-06 15:03:50|109130.7|109105.7|109139.6|109114.6|109144|109119|109130.7|109105.7|18
1738854240000|2025-02-06 15:04:00|109138.5|109113.5|109136.2|109111.2|109139.8|109114.8|109134.7|109109.7|20
1738854250000|2025-02-06 15:04:10|109135.3|109110.3|109123|109098|109138.5|109113.5|109123|109098|30
1738854260000|2025-02-06 15:04:20|109123.8|109098.8|109118.4|109093.4|109127.6|109102.6|109117.6|109092.6|21
1738854270000|2025-02-06 15:04:30|109117.6|109092.6|109113.9|109088.9|109123.4|109094.2|109111.2|109070.2|27
1738854280000|2025-02-06 15:04:40|109114.6|109089.6|109122.8|109097.8|109122.8|109097.8|109114.6|109089.6|17
1738854290000|2025-02-06 15:04:50|109121.9|109096.9|109146.5|109096.5|109146.5|109105.8|109121.9|109091.4|20
1738854300000|2025-02-06 15:05:00|109145.2|109095.2|109149.1|109099.1|109154.6|109104.6|109142.7|109092.7|20
1738854310000|2025-02-06 15:05:10|109147.4|109097.4|109155.9|109105.9|109158.9|109108.9|109142.8|109092.8|22
1738854320000|2025-02-06 15:05:20|109153.3|109103.3|109150.9|109100.9|109166.5|109111|109149.2|109084.9|28
1738854330000|2025-02-06 15:05:30|109152.5|109102.5|109165.1|109115.1|109165.1|109115.1|109150.9|109100.9|18
1738854340000|2025-02-06 15:05:40|109164.7|109114.7|109172.6|109100.7|109177.7|109118.5|109159.2|109100.7|23
1738854350000|2025-02-06 15:05:50|109175.8|109104.2|109189.8|109117.7|109189.8|109126.5|109166.8|109104.2|17
1738854360000|2025-02-06 15:06:00|109191.6|109120.7|109191.6|109141.6|109202.8|109141.6|109178.2|109120.7|26
1738854370000|2025-02-06 15:06:10|109190.4|109140.4|109182.2|109132.2|109204.8|109146.1|109182.2|109132.2|17
1738854380000|2025-02-06 15:06:20|109180.4|109130.4|109186.2|109136.2|109190.8|109140.8|109180.4|109130.4|23
1738854390000|2025-02-06 15:06:30|109187.4|109137.4|109186.6|109136.6|109190.2|109140.2|109186.3|109136.3|11
1738854400000|2025-02-06 15:06:40|109185.4|109135.4|109190|109140|109190|109140|109185.4|109135.4|10
1738854410000|2025-02-06 15:06:50|109190.5|109140.5|109199.5|109149.5|109202.5|109152.5|109190.5|109140.5|12
1738854420000|2025-02-06 15:07:00|109203.1|109153.1|109213.7|109163.7|109213.7|109163.7|109200.5|109150.5|18
1738854430000|2025-02-06 15:07:10|109212.5|109162.5|109188.9|109138.9|109212.5|109162.5|109188.9|109138.9|21
1738854440000|2025-02-06 15:07:20|109189.3|109139.3|109185.5|109135.5|109193.5|109143.5|109182.3|109132.3|9
1738854450000|2025-02-06 15:07:30|109187.2|109137.2|109185.9|109135.9|109194.1|109144.1|109185|109135|18
1738854460000|2025-02-06 15:07:40|109178.3|109128.3|109195.4|109145.4|109199.8|109149.8|109178.3|109128.3|26
1738854470000|2025-02-06 15:07:50|109196.9|109146.9|109196.5|109146.5|109202.3|109152.3|109194.8|109144.8|14
1738854480000|2025-02-06 15:08:00|109196|109146|109180.9|109130.9|109196|109146|109180.9|109130.9|26
1738854490000|2025-02-06 15:08:10|109179.2|109129.2|109163.3|109113.3|109179.2|109129.2|109163|109113|21
1738854500000|2025-02-06 15:08:20|109164|109114|109163.1|109113.1|109168.3|109118.3|109163.1|109113.1|25
1738854510000|2025-02-06 15:08:30|109164.3|109114.3|109164.3|109114.3|109165.5|109115.5|109164.3|109114.3|3
1738854520000|2025-02-06 15:08:40|109165.5|109115.5|109165|109115|109168.8|109118.8|109160.1|109110.1|17
1738854530000|2025-02-06 15:08:50|109164.2|109114.2|109169|109119|109170.1|109120.1|109164.2|109114.2|21
1738854540000|2025-02-06 15:09:00|109167.4|109117.4|109170.2|109120.2|109170.2|109120.2|109165.7|109115.7|14
1738854550000|2025-02-06 15:09:10|109171.5|109121.5|109176.5|109126.5|109190.3|109140.5|109165.5|109121|36
1738854560000|2025-02-06 15:09:20|109175.7|109125.7|109181.6|109131.6|109181.6|109131.6|109175.7|109125.7|12
1738854570000|2025-02-06 15:09:30|109182.6|109132.6|109180.7|109130.7|109182.6|109132.6|109179.9|109129.9|8
1738854580000|2025-02-06 15:09:40|109181.9|109131.9|109176.7|109126.7|109181.9|109131.9|109174.8|109124.8|11
1738854590000|2025-02-06 15:09:50|109173.2|109123.2|109184|109134|109185.5|109146.5|109171.5|109123.2|13
1738854600000|2025-02-06 15:10:00|109185.5|109135.5|109177.5|109152.5|109185.5|109155|109167|109134.2|14
1738854610000|2025-02-06 15:10:10|109178.8|109153.8|109187.4|109162.4|109188.7|109163.7|109178.8|109153.8|17
1738854620000|2025-02-06 15:10:20|109186.5|109161.5|109184.1|109159.1|109186.5|109161.5|109177.3|109152.3|17
1738854630000|2025-02-06 15:10:30|109183.3|109158.3|109187.5|109162.5|109188.5|109163.5|109181.3|109156.3|20
1738854640000|2025-02-06 15:10:40|109187.6|109162.6|109191.4|109166.4|109191.4|109166.4|109183.2|109158.2|13
1738854650000|2025-02-06 15:10:50|109192.8|109167.8|109186.4|109161.4|109195.6|109170.6|109185.2|109160.2|20
1738854660000|2025-02-06 15:11:00|109188.6|109163.6|109168.6|109143.6|109191.4|109166.4|109167.2|109142.2|22
1738854670000|2025-02-06 15:11:10|109167.9|109142.9|109167.8|109142.8|109170.8|109145.8|109165.5|109140.5|19
1738854680000|2025-02-06 15:11:20|109168.8|109143.8|109161.5|109136.5|109169.6|109144.6|109160.7|109135.7|14
1738854690000|2025-02-06 15:11:30|109162.4|109137.4|109162|109137|109166.8|109141.8|109162|109137|20
1738854700000|2025-02-06 15:11:40|109162.9|109137.9|109164.6|109139.6|109164.6|109139.6|109162.9|109137.9|5
1738854710000|2025-02-06 15:11:50|109165.9|109140.9|109172.4|109147.4|109172.4|109147.4|109164.8|109139.8|14
1738854720000|2025-02-06 15:12:00|109172.2|109147.2|109168.8|109143.8|109177.3|109152.3|109168.8|109143.8|21
1738854730000|2025-02-06 15:12:10|109171.3|109146.3|109179.9|109154.9|109181.7|109156.7|109171.2|109146.2|38
1738854740000|2025-02-06 15:12:20|109179.1|109154.1|109189.4|109164.4|109191.9|109166.9|109179.1|109154.1|22
1738854750000|2025-02-06 15:12:30|109188.5|109163.5|109191.1|109166.1|109192.3|109167.3|109188.5|109163.5|17
1738854760000|2025-02-06 15:12:40|109189.9|109164.9|109214.4|109189.4|109214.4|109189.4|109185.4|109160.4|36
1738854770000|2025-02-06 15:12:50|109212.6|109187.6|109190.1|109165.1|109214.4|109189.4|109190.1|109165.1|43
1738854780000|2025-02-06 15:13:00|109189.3|109164.3|109192.1|109167.1|109203.6|109178.6|109185|109160|31
1738854790000|2025-02-06 15:13:10|109190.9|109165.9|109196.4|109171.4|109199.7|109174.7|109190.9|109165.9|13
1738854800000|2025-02-06 15:13:20|109198|109173|109203.3|109178.3|109206|109181|109198|109173|27
1738854810000|2025-02-06 15:13:30|109204.2|109179.2|109202.6|109177.6|109211.1|109186.1|109196.3|109171.3|32
1738854820000|2025-02-06 15:13:40|109201.6|109176.6|109196.7|109171.7|109202.4|109177.4|109193.1|109168.1|24
1738854830000|2025-02-06 15:13:50|109195.1|109170.1|109189.2|109164.2|109195.9|109170.9|109180.7|109155.7|20
1738854840000|2025-02-06 15:14:00|109188.3|109163.3|109190.6|109165.6|109195.5|109170.5|109188.3|109163.3|14
1738854850000|2025-02-06 15:14:10|109189.3|109164.3|109184.9|109159.9|109190.2|109165.2|109183.5|109158.5|16
1738854860000|2025-02-06 15:14:20|109184.1|109159.1|109186.5|109161.5|109186.5|109161.5|109184.1|109159.1|3
1738854870000|2025-02-06 15:14:30|109185.2|109160.2|109183.7|109158.7|109185.2|109160.2|109177.6|109152.6|14
1738854880000|2025-02-06 15:14:40|109182.5|109157.5|109176.1|109151.1|109182.5|109157.5|109167.9|109142.9|16
1738854890000|2025-02-06 15:14:50|109177.5|109152.5|109181.5|109156.5|109182.2|109157.2|109172.6|109147.6|21
1738854900000|2025-02-06 15:15:00|109180.7|109155.7|109175.2|109150.2|109181.5|109156.5|109172.7|109147.7|17
1738854910000|2025-02-06 15:15:10|109176|109151|109167.1|109142.1|109176|109151|109160.9|109135.9|25
1738854920000|2025-02-06 15:15:20|109165.1|109140.1|109163.8|109138.8|109165.8|109140.8|109160.6|109135.6|16
1738854930000|2025-02-06 15:15:30|109164.6|109139.6|109163.2|109138.2|109165.2|109140.2|109159.9|109134.9|21
1738854940000|2025-02-06 15:15:40|109164|109139|109160.1|109135.1|109165.3|109140.3|109159.7|109134.7|22
1738854950000|2025-02-06 15:15:50|109160.9|109135.9|109163|109138|109163|109138|109160|109135|5
1738854960000|2025-02-06 15:16:00|109165.7|109140.7|109172.7|109147.7|109177.3|109152.3|109165.5|109140.5|24
1738854970000|2025-02-06 15:16:10|109171.6|109146.6|109171.8|109146.8|109171.8|109146.8|109170.8|109145.8|3
1738854980000|2025-02-06 15:16:20|109174.5|109149.5|109171.2|109146.2|109174.5|109149.5|109171.2|109146.2|5
1738854990000|2025-02-06 15:16:30|109168.1|109143.1|109156.4|109131.4|109172.9|109147.9|109154.9|109129.9|17
1738855000000|2025-02-06 15:16:40|109157.2|109132.2|109154.9|109129.9|109159|109134|109154.2|109129.2|14
1738855010000|2025-02-06 15:16:50|109156.6|109131.6|109149.2|109124.2|109158.4|109133.4|109147.4|109122.4|21
1738855020000|2025-02-06 15:17:00|109148.4|109123.4|109148.6|109123.6|109149.4|109124.4|109143.1|109118.1|17
1738855030000|2025-02-06 15:17:10|109146.4|109121.4|109146.7|109121.7|109149.3|109124.3|109138.6|109113.6|21
1738855040000|2025-02-06 15:17:20|109145.2|109120.2|109149.8|109124.8|109153|109128|109139|109114|26
1738855050000|2025-02-06 15:17:30|109150.7|109125.7|109154.3|109129.3|109155.5|109130.5|109150.7|109125.7|8
1738855060000|2025-02-06 15:17:40|109153.3|109128.3|109153.1|109128.1|109153.3|109128.3|109142|109117|19
1738855070000|2025-02-06 15:17:50|109151.5|109126.5|109156.2|109131.2|109157.2|109131.2|109145.1|109107.2|20
1738855080000|2025-02-06 15:18:00|109158.8|109133.8|109137.1|109112.1|109158.8|109133.8|109136.2|109111.2|31
1738855090000|2025-02-06 15:18:10|109138|109113|109146.3|109121.3|109146.6|109121.6|109136.9|109111.9|20
1738855100000|2025-02-06 15:18:20|109147|109122|109149.1|109124.1|109149.1|109124.1|109145.5|109120.5|13
1738855110000|2025-02-06 15:18:30|109150.1|109125.1|109145.1|109120.1|109150.1|109125.1|109144.8|109119.8|12
1738855120000|2025-02-06 15:18:40|109145.9|109120.9|109149.7|109124.7|109149.9|109124.9|109145.1|109120.1|14
1738855130000|2025-02-06 15:18:50|109150.7|109125.7|109165.6|109140.6|109165.8|109140.8|109150|109125|21
1738855140000|2025-02-06 15:19:00|109164.8|109139.8|109158.1|109133.1|109165.7|109140.7|109156.3|109131.3|15
1738855150000|2025-02-06 15:19:10|109157.3|109132.3|109155.5|109130.5|109158.1|109133.1|109151.1|109126.1|21
1738855160000|2025-02-06 15:19:20|109157.3|109132.3|109151.9|109126.9|109158.2|109133.2|109151.7|109126.7|16
1738855170000|2025-02-06 15:19:30|109152.7|109127.7|109147.4|109122.4|109152.9|109127.9|109147.1|109122.1|12
1738855180000|2025-02-06 15:19:40|109146.6|109121.6|109139.7|109114.7|109146.7|109121.7|109137|109112|14
1738855190000|2025-02-06 15:19:50|109140.5|109115.5|109137|109112|109140.5|109115.5|109136.7|109111.7|15
1738855200000|2025-02-06 15:20:00|109138|109113|109119.5|109094.5|109138|109113|109115.7|109090.7|30
1738855210000|2025-02-06 15:20:10|109120.7|109095.7|109130.8|109105.8|109133.2|109108.2|109120.2|109095.2|28
1738855220000|2025-02-06 15:20:20|109132|109107|109092.8|109067.8|109132|109107|109082.1|109057.1|51
1738855230000|2025-02-06 15:20:30|109094.3|109069.3|109112.6|109087.6|109116.8|109091.8|109094.3|109069.3|51
1738855240000|2025-02-06 15:20:40|109114.1|109089.1|109103.8|109078.8|109116.8|109091.8|109095.6|109070.6|39
1738855250000|2025-02-06 15:20:50|109106.4|109081.4|109119.6|109094.6|109123.4|109098.4|109103|109078|29
1738855260000|2025-02-06 15:21:00|109120.4|109095.4|109121.8|109096.8|109132.6|109107.6|109120.4|109095.4|21
1738855270000|2025-02-06 15:21:10|109124.1|109099.1|109128|109103|109128.4|109103.4|109121.9|109096.9|19
1738855280000|2025-02-06 15:21:20|109127.5|109102.5|109140.1|109090.1|109141.7|109102.5|109123.9|109089.9|20
1738855290000|2025-02-06 15:21:30|109141|109091|109140.9|109090.9|109145|109095|109139.1|109089.1|20
1738855300000|2025-02-06 15:21:40|109129.2|109104.2|109131.2|109106.2|109132.3|109107.3|109129.2|109104.2|10
1738855310000|2025-02-06 15:21:50|109132.1|109107.1|109140.2|109115.2|109141.4|109116.4|109131.3|109106.3|27
1738855320000|2025-02-06 15:22:00|109141|109116|109130.2|109105.2|109141|109116|109127.2|109102.2|24
1738855330000|2025-02-06 15:22:10|109129.4|109104.4|109137.4|109112.4|109139.6|109114.6|109129.4|109104.4|21
1738855340000|2025-02-06 15:22:20|109138.2|109113.2|109139.2|109114.2|109139.2|109114.2|109135.6|109110.6|14
1738855350000|2025-02-06 15:22:30|109138.4|109113.4|109120.2|109095.2|109138.4|109113.4|109116.7|109091.7|25
1738855360000|2025-02-06 15:22:40|109119.2|109094.2|109108|109083|109119.2|109094.2|109108|109083|19
1738855370000|2025-02-06 15:22:50|109107.2|109082.2|109102.4|109077.4|109111.2|109086.2|109102.4|109077.4|18
1738855380000|2025-02-06 15:23:00|109103.2|109078.2|109110.6|109085.6|109113|109088|109103.2|109078.2|18
1738855390000|2025-02-06 15:23:10|109109.7|109084.7|109110.4|109085.4|109112.6|109087.6|109106.4|109081.4|17
1738855400000|2025-02-06 15:23:20|109109.4|109084.4|109112.6|109087.6|109112.6|109087.6|109105.6|109080.6|14
1738855410000|2025-02-06 15:23:30|109114.3|109089.3|109108.1|109083.1|109117|109092|109108.1|109083.1|19
1738855420000|2025-02-06 15:23:40|109109|109084|109108.5|109083.5|109109|109084|109107.7|109082.7|3
1738855430000|2025-02-06 15:23:50|109110.5|109085.5|109113.2|109088.2|109118.7|109093.7|109109.7|109084.7|24
1738855440000|2025-02-06 15:24:00|109112.8|109087.8|109128|109103|109130.1|109105.1|109110.3|109085.3|28
1738855450000|2025-02-06 15:24:10|109128.8|109103.8|109138.4|109113.4|109140.6|109115.6|109126.8|109101.8|26
1738855460000|2025-02-06 15:24:20|109137.6|109112.6|109132.9|109107.9|109139.9|109114.9|109131|109106|27
1738855470000|2025-02-06 15:24:30|109131.7|109106.7|109126.9|109101.9|109133|109108|109125.9|109100.9|14
1738855480000|2025-02-06 15:24:40|109127.8|109102.8|109128|109103|109130.4|109105.4|109127.8|109102.8|6
1738855490000|2025-02-06 15:24:50|109127.5|109102.5|109128.2|109103.2|109129.2|109104.2|109127.1|109102.1|10
1738855500000|2025-02-06 15:25:00|109127.4|109102.4|109129.8|109104.8|109131.9|109106.9|109120.7|109095.7|13
1738855510000|2025-02-06 15:25:10|109128.4|109103.4|109128.6|109103.6|109128.8|109103.8|109125.4|109100.4|15
1738855520000|2025-02-06 15:25:20|109129.8|109104.8|109121.2|109096.2|109131.9|109106.9|109121.2|109096.2|14
1738855530000|2025-02-06 15:25:30|109122|109097|109127.1|109102.1|109129|109104|109122|109097|23
1738855540000|2025-02-06 15:25:40|109128.2|109103.2|109127.6|109102.6|109128.2|109103.2|109124.2|109099.2|8
1738855550000|2025-02-06 15:25:50|109126.5|109101.5|109135.4|109110.4|109147.2|109110.4|109126.5|109097.2|11
1738855560000|2025-02-06 15:26:00|109135.6|109110.6|109129.9|109104.9|109156.9|109110.6|109129.9|109100.3|28
1738855570000|2025-02-06 15:26:10|109130.7|109105.7|109133.9|109108.9|109135.2|109110.2|109129.1|109104.1|17
1738855580000|2025-02-06 15:26:20|109133.4|109108.4|109132.7|109107.7|109138.1|109113.1|109131.6|109106.6|30
1738855590000|2025-02-06 15:26:30|109134.4|109109.4|109135.7|109110.7|109138.3|109113.3|109134.4|109109.4|15
1738855600000|2025-02-06 15:26:40|109134.9|109109.9|109131.1|109106.1|109135.2|109110.2|109128.5|109103.5|19
1738855610000|2025-02-06 15:26:50|109132|109107|109134.7|109109.7|109142.1|109117.1|109132|109107|23
1738855620000|2025-02-06 15:27:00|109135.5|109110.5|109124.7|109099.7|109135.5|109110.5|109122.7|109097.7|18
1738855630000|2025-02-06 15:27:10|109123.8|109098.8|109140.2|109115.2|109140.3|109115.3|109123.8|109098.8|21
1738855640000|2025-02-06 15:27:20|109140.8|109115.8|109142.5|109117.5|109144.1|109119.1|109140.8|109115.8|6
1738855650000|2025-02-06 15:27:30|109141.7|109116.7|109142|109117|109142|109117|109134.8|109109.8|23
1738855660000|2025-02-06 15:27:40|109141.4|109116.4|109141.2|109116.2|109145.4|109120.4|109138.1|109113.1|22
1738855670000|2025-02-06 15:27:50|109142.7|109117.7|109140.2|109115.2|109142.7|109117.7|109135.8|109110.8|24
1738855680000|2025-02-06 15:28:00|109141.1|109116.1|109146.1|109121.1|109147.3|109122.3|109141|109116|22
1738855690000|2025-02-06 15:28:10|109144.4|109119.4|109155.8|109130.8|109155.8|109130.8|109144.4|109119.4|24
1738855700000|2025-02-06 15:28:20|109153.5|109128.5|109151.2|109126.2|109157.5|109132.5|109147|109122|23
1738855710000|2025-02-06 15:28:30|109153.7|109128.7|109157.2|109132.2|109157.2|109132.2|109149.1|109124.1|35
1738855720000|2025-02-06 15:28:40|109156.2|109131.2|109163|109138|109168.1|109143.1|109151.9|109126.9|28
1738855730000|2025-02-06 15:28:50|109161.1|109136.1|109164.3|109139.3|109166.3|109141.3|109161.1|109136.1|10
1738855740000|2025-02-06 15:29:00|109165.2|109140.2|109167.3|109142.3|109169.1|109144.1|109162.8|109137.8|19
1738855750000|2025-02-06 15:29:10|109168.5|109143.5|109171.2|109146.2|109175.1|109150.1|109168.5|109143.5|17
1738855760000|2025-02-06 15:29:20|109170.3|109145.3|109171.9|109146.9|109180.1|109155.1|109165.4|109140.4|24
1738855770000|2025-02-06 15:29:30|109172.7|109147.7|109172.8|109147.8|109178.6|109153.6|109163.8|109138.8|24
1738855780000|2025-02-06 15:29:40|109172.2|109147.2|109179|109154|109179|109154|109171.3|109146.3|24
1738855790000|2025-02-06 15:29:50|109178.7|109153.7|109193.6|109168.6|109196.8|109171.8|109178.7|109153.7|13
1738855800000|2025-02-06 15:30:00|109191.6|109166.6|109193.5|109168.5|109193.8|109168.8|109187.4|109162.4|14
1738855810000|2025-02-06 15:30:10|109191.7|109166.7|109196.2|109171.2|109197|109172|109190.2|109165.2|21
1738855820000|2025-02-06 15:30:20|109198.5|109173.5|109197.8|109172.8|109203.9|109178.9|109197.8|109172.8|22
1738855830000|2025-02-06 15:30:30|109196.8|109171.8|109199.4|109174.4|109201.7|109176.7|109194.1|109169.1|19
1738855840000|2025-02-06 15:30:40|109198.6|109173.6|109198.8|109173.8|109199.4|109174.4|109196|109171|14
1738855850000|2025-02-06 15:30:50|109205.8|109180.8|109216.8|109191.8|109225.5|109200.5|109204.8|109179.8|44
1738855860000|2025-02-06 15:31:00|109217.9|109192.9|109212.2|109187.2|109250.9|109208.6|109210.2|109169.5|37
1738855870000|2025-02-06 15:31:10|109211.3|109186.3|109213.1|109188.1|109213.4|109188.4|109203.9|109178.9|31
1738855880000|2025-02-06 15:31:20|109214|109189|109211.8|109186.8|109217.3|109192.3|109210|109185|28
1738855890000|2025-02-06 15:31:30|109210.9|109185.9|109218.7|109193.7|109224.1|109199.1|109209.1|109184.1|41
1738855900000|2025-02-06 15:31:40|109215.9|109190.9|109192.9|109167.9|109215.9|109190.9|109190.6|109165.6|38
1738855910000|2025-02-06 15:31:50|109192.1|109167.1|109199.3|109174.3|109199.3|109174.3|109191.2|109166.2|20
1738855920000|2025-02-06 15:32:00|109198.3|109173.3|109196.6|109171.6|109199.9|109174.9|109194.4|109169.4|16
1738855930000|2025-02-06 15:32:10|109198|109173|109206.3|109181.3|109209.7|109184.7|109192.3|109167.3|31
1738855940000|2025-02-06 15:32:20|109207.2|109182.2|109210.5|109185.5|109214|109189|109207.1|109182.1|32
1738855950000|2025-02-06 15:32:30|109208.5|109183.5|109208.1|109183.1|109219.8|109194.8|109207.3|109182.3|29
1738855960000|2025-02-06 15:32:40|109208.9|109183.9|109209.5|109184.5|109217.4|109192.4|109208.9|109183.9|23
1738855970000|2025-02-06 15:32:50|109209.7|109184.7|109208.6|109183.6|109212.6|109187.6|109205.7|109180.7|10
1738855980000|2025-02-06 15:33:00|109209.4|109184.4|109208.5|109183.5|109211.8|109186.8|109203.3|109178.3|27
1738855990000|2025-02-06 15:33:10|109209.3|109184.3|109212.9|109187.9|109216.9|109191.9|109209.3|109184.3|13
1738856000000|2025-02-06 15:33:20|109213.4|109188.4|109204.3|109179.3|109216.9|109191.9|109204.1|109179.1|21
1738856010000|2025-02-06 15:33:30|109205.2|109180.2|109207.6|109182.6|109208.9|109183.9|109187.9|109162.9|33
1738856020000|2025-02-06 15:33:40|109208.5|109183.5|109209.9|109184.9|109214.5|109189.5|109208.5|109183.5|13
1738856030000|2025-02-06 15:33:50|109209.1|109184.1|109202.1|109177.1|109211.5|109186.5|109199.4|109174.4|16
1738856040000|2025-02-06 15:34:00|109202.6|109177.6|109209.5|109184.5|109212.7|109187.7|109199.3|109174.3|23
1738856050000|2025-02-06 15:34:10|109210.5|109185.5|109209.3|109184.3|109214.4|109189.4|109209.3|109184.3|25
1738856060000|2025-02-06 15:34:20|109210.1|109185.1|109217.9|109192.9|109218.9|109193.9|109210|109185|15
1738856070000|2025-02-06 15:34:30|109218.8|109193.8|109228.9|109203.9|109232|109207|109218.8|109193.8|26
1738856080000|2025-02-06 15:34:40|109227.8|109202.8|109225|109200|109229.5|109204.5|109220.7|109195.7|27
1738856090000|2025-02-06 15:34:50|109223.1|109198.1|109219.3|109194.3|109225.4|109200.4|109213.9|109188.9|16
1738856100000|2025-02-06 15:35:00|109220.3|109195.3|109228.4|109203.4|109230.8|109205.8|109220.3|109195.3|23
1738856110000|2025-02-06 15:35:10|109227.5|109202.5|109227.8|109202.8|109231|109206|109223.5|109198.5|20
1738856120000|2025-02-06 15:35:20|109228.6|109203.6|109228.3|109203.3|109234.5|109209.5|109228.3|109203.3|23
1738856130000|2025-02-06 15:35:30|109227.4|109202.4|109212|109187|109227.4|109202.4|109210.2|109185.2|17
1738856140000|2025-02-06 15:35:40|109213|109188|109208.5|109183.5|109213|109188|109207.4|109182.4|7
1738856150000|2025-02-06 15:35:50|109209.6|109184.6|109215.2|109190.2|109217|109192|109209.6|109184.6|16
1738856160000|2025-02-06 15:36:00|109214.3|109189.3|109213.3|109163.3|109217.9|109189.3|109199.4|109160.7|19
1738856170000|2025-02-06 15:36:10|109215.5|109165.5|109213.7|109163.7|109220.6|109170.6|109212.3|109162.3|13
1738856180000|2025-02-06 15:36:20|109212.9|109162.9|109211.2|109161.2|109212.9|109162.9|109204.1|109154.1|11
1738856190000|2025-02-06 15:36:30|109209.3|109159.3|109211.5|109161.5|109214|109164|109201.3|109151.3|24
1738856200000|2025-02-06 15:36:40|109213|109163|109217.5|109167.5|109219.1|109169.1|109210.1|109160.1|21
1738856210000|2025-02-06 15:36:50|109216.6|109166.6|109227.2|109177.2|109230.3|109180.3|109216.6|109166.6|20
1738856220000|2025-02-06 15:37:00|109225.5|109175.5|109213.1|109188.1|109232.7|109191|109210.5|109170.6|26
1738856230000|2025-02-06 15:37:10|109225.7|109175.7|109230.3|109205.3|109241.1|109205.5|109224.3|109175.7|17
1738856240000|2025-02-06 15:37:20|109229.2|109204.2|109230.6|109205.6|109232.7|109207.7|109229.2|109204.2|9
1738856250000|2025-02-06 15:37:30|109229.8|109204.8|109218.8|109193.8|109230.6|109205.6|109217.3|109192.3|19
1738856260000|2025-02-06 15:37:40|109218.9|109193.9|109217.7|109192.7|109227.4|109202.4|109216.9|109191.9|22
1738856270000|2025-02-06 15:37:50|109216.9|109191.9|109210|109185|109216.9|109191.9|109210|109185|10
1738856280000|2025-02-06 15:38:00|109210.5|109185.5|109235.8|109210.8|109236.3|109211.3|109210.2|109185.2|27
1738856290000|2025-02-06 15:38:10|109234.5|109209.5|109228.1|109203.1|109234.5|109209.5|109226.5|109201.5|20
1738856300000|2025-02-06 15:38:20|109227.3|109202.3|109233.1|109208.1|109236.3|109211.3|109224.9|109199.9|23
1738856310000|2025-02-06 15:38:30|109230.8|109205.8|109233.7|109208.7|109236|109211|109230.5|109205.5|22
1738856320000|2025-02-06 15:38:40|109234.3|109209.3|109236.8|109211.8|109236.8|109211.8|109231.8|109206.8|27
1738856330000|2025-02-06 15:38:50|109236|109211|109237.9|109212.9|109237.9|109212.9|109234.4|109209.4|13
1738856340000|2025-02-06 15:39:00|109242.9|109217.9|109232.2|109207.2|109242.9|109217.9|109232.2|109207.2|20
1738856350000|2025-02-06 15:39:10|109231.5|109206.5|109235.3|109210.3|109241.2|109216.2|109231.5|109206.5|25
1738856360000|2025-02-06 15:39:20|109234.5|109209.5|109233.5|109208.5|109235.3|109210.3|109232.3|109207.3|12
1738856370000|2025-02-06 15:39:30|109234.6|109209.6|109238.1|109213.1|109244.6|109219.6|109234.2|109209.2|28
1738856380000|2025-02-06 15:39:40|109241.1|109216.1|109223.2|109198.2|109241.1|109216.1|109221.5|109196.5|34
1738856390000|2025-02-06 15:39:50|109224|109199|109229.4|109179.4|109270.5|109220.5|109224|109179.4|57
1738856400000|2025-02-06 15:40:00|109232.1|109182.1|109223.3|109173.3|109234.9|109184.9|109217|109167|50
1738856410000|2025-02-06 15:40:10|109217|109167|109222.7|109172.7|109227.9|109177.9|109211.4|109161.4|33
1738856420000|2025-02-06 15:40:20|109219.7|109169.7|109233.4|109183.4|109238.8|109188.8|109219.7|109169.7|27
1738856430000|2025-02-06 15:40:30|109222.1|109197.1|109225.5|109200.5|109240.8|109203.1|109221.1|109180.8|29
1738856440000|2025-02-06 15:40:40|109229.3|109204.3|109237.4|109187.4|109247.7|109204.3|109227.5|109185.3|26
1738856450000|2025-02-06 15:40:50|109238.4|109188.4|109236.3|109186.3|109240.7|109190.7|109234.3|109184.3|14
1738856460000|2025-02-06 15:41:00|109235.1|109185.1|109220.1|109170.1|109235.1|109185.1|109220|109170|23
1738856470000|2025-02-06 15:41:10|109222.8|109172.8|109216.3|109166.3|109225|109175|109216.3|109166.3|31
1738856480000|2025-02-06 15:41:20|109216|109166|109212.1|109162.1|109216.1|109166.1|109210.1|109160.1|14
1738856490000|2025-02-06 15:41:30|109215.1|109165.1|109214.4|109164.4|109219.8|109169.8|109208.3|109158.3|25
1738856500000|2025-02-06 15:41:40|109215.4|109165.4|109232.2|109182.2|109233.7|109183.7|109214.4|109164.4|19
1738856510000|2025-02-06 15:41:50|109233.7|109183.7|109216.4|109166.4|109233.7|109183.7|109216.4|109166.4|14
1738856520000|2025-02-06 15:42:00|109216.1|109166.1|109206.7|109156.7|109217.3|109167.3|109206.7|109156.7|26
1738856530000|2025-02-06 15:42:10|109205.4|109155.4|109194.7|109144.7|109205.4|109155.4|109189|109139|34
1738856540000|2025-02-06 15:42:20|109191.8|109141.8|109196.2|109146.2|109200.2|109150.2|109191.8|109141.8|20
1738856550000|2025-02-06 15:42:30|109195.4|109145.4|109186.6|109136.6|109196.2|109146.2|109183.3|109133.3|21
1738856560000|2025-02-06 15:42:40|109185.4|109135.4|109174.7|109149.7|109185.7|109153.7|109173.7|109132.6|36
1738856570000|2025-02-06 15:42:50|109174|109149|109184.9|109159.9|109191.4|109166.4|109173|109148|25
1738856580000|2025-02-06 15:43:00|109185.7|109160.7|109191.9|109166.9|109194.1|109169.1|109184.4|109159.4|28
1738856590000|2025-02-06 15:43:10|109192.6|109167.6|109195.7|109170.7|109199.6|109174.6|109191.8|109166.8|22
1738856600000|2025-02-06 15:43:20|109194.7|109169.7|109200.6|109175.6|109206.8|109181.8|109194.7|109169.7|32
1738856610000|2025-02-06 15:43:30|109200.9|109175.9|109193.5|109168.5|109200.9|109175.9|109191.3|109166.3|17
1738856620000|2025-02-06 15:43:40|109192.6|109167.6|109195.4|109170.4|109199.9|109174.9|109190.4|109165.4|13
1738856630000|2025-02-06 15:43:50|109196.3|109171.3|109188|109163|109200.2|109175.2|109188|109163|14
1738856640000|2025-02-06 15:44:00|109186.8|109161.8|109182.4|109157.4|109189.5|109164.5|109180.1|109155.1|29
1738856650000|2025-02-06 15:44:10|109183.4|109158.4|109182.4|109157.4|109184.2|109159.2|109178.5|109153.5|22
1738856660000|2025-02-06 15:44:20|109183.4|109158.4|109187.8|109162.8|109193.8|109168.8|109183.4|109158.4|20
1738856670000|2025-02-06 15:44:30|109189.9|109164.9|109200.3|109175.3|109201.6|109176.6|109189.9|109164.9|17
1738856680000|2025-02-06 15:44:40|109201.8|109176.8|109195.9|109170.9|109202.2|109177.2|109195.9|109170.9|12
1738856690000|2025-02-06 15:44:50|109194.9|109169.9|109194.8|109169.8|109196.5|109171.5|109190.8|109165.8|14
1738856700000|2025-02-06 15:45:00|109193.8|109168.8|109192.9|109167.9|109196.5|109171.5|109189|109164|16
1738856710000|2025-02-06 15:45:10|109193.7|109168.7|109186.2|109161.2|109194.6|109169.6|109184.7|109159.7|16
1738856720000|2025-02-06 15:45:20|109187.1|109162.1|109181.2|109156.2|109190.6|109165.6|109181.2|109156.2|15
1738856730000|2025-02-06 15:45:30|109178.2|109153.2|109158.5|109133.5|109178.2|109153.2|109157.4|109132.4|30
1738856740000|2025-02-06 15:45:40|109157.6|109132.6|109151.5|109126.5|109157.6|109132.6|109146|109121|26
1738856750000|2025-02-06 15:45:50|109152.5|109127.5|109150.6|109125.6|109152.5|109127.5|109130.6|109105.6|27
1738856760000|2025-02-06 15:46:00|109151.6|109126.6|109158.8|109133.8|109163.8|109138.8|109147.8|109122.8|35
1738856770000|2025-02-06 15:46:10|109161.6|109136.6|109173.5|109148.5|109176|109151|109158.4|109133.4|31
1738856780000|2025-02-06 15:46:20|109175.5|109150.5|109182.6|109157.6|109186.6|109161.6|109171.1|109146.1|39
1738856790000|2025-02-06 15:46:30|109183.7|109158.7|109182.7|109157.7|109188.5|109163.5|109179.7|109154.7|21
1738856800000|2025-02-06 15:46:40|109181.9|109156.9|109183.9|109158.9|109187.1|109162.1|109180.1|109155.1|17
1738856810000|2025-02-06 15:46:50|109186.8|109161.8|109186.2|109161.2|109188.1|109163.1|109172.2|109147.2|32
1738856820000|2025-02-06 15:47:00|109184.9|109159.9|109186.4|109161.4|109193|109168|109184.9|109159.9|17
1738856830000|2025-02-06 15:47:10|109187.4|109162.4|109184.2|109159.2|109188.3|109163.3|109183.3|109158.3|11
1738856840000|2025-02-06 15:47:20|109183.2|109158.2|109184.8|109159.8|109186|109161|109178.2|109153.2|13
1738856850000|2025-02-06 15:47:30|109183.8|109158.8|109190.6|109165.6|109198.3|109173.3|109183.8|109158.8|31
1738856860000|2025-02-06 15:47:40|109189.6|109164.6|109194.4|109169.4|109197.7|109172.7|109181.5|109156.5|27
1738856870000|2025-02-06 15:47:50|109196.1|109171.1|109200|109175|109204.2|109179.2|109196.1|109171.1|19
1738856880000|2025-02-06 15:48:00|109200.7|109175.7|109190.3|109165.3|109203.2|109178.2|109189.5|109164.5|19
1738856890000|2025-02-06 15:48:10|109185.3|109160.3|109194.8|109169.8|109194.8|109169.8|109183.5|109158.5|25
1738856900000|2025-02-06 15:48:20|109193.1|109168.1|109191.9|109166.9|109195.7|109170.7|109190.9|109165.9|21
1738856910000|2025-02-06 15:48:30|109191|109166|109184|109159|109192.7|109167.7|109179.9|109154.9|26
1738856920000|2025-02-06 15:48:40|109183.5|109158.5|109168.7|109143.7|109184|109159|109162.5|109137.5|30
1738856930000|2025-02-06 15:48:50|109167.9|109142.9|109176.7|109151.7|109176.7|109151.7|109166.9|109141.9|26
1738856940000|2025-02-06 15:49:00|109175.9|109150.9|109167.7|109142.7|109178.5|109153.5|109166.7|109141.7|25
1738856950000|2025-02-06 15:49:10|109165.9|109140.9|109156.5|109131.5|109165.9|109140.9|109152.5|109127.5|19
1738856960000|2025-02-06 15:49:20|109153.8|109128.8|109163.1|109138.1|109163.1|109138.1|109153.8|109128.8|22
1738856970000|2025-02-06 15:49:30|109162.1|109137.1|109150.7|109125.7|109162.1|109137.1|109149|109124|24
1738856980000|2025-02-06 15:49:40|109151.7|109126.7|109153.8|109103.8|109164.3|109128.9|109144.4|109102.6|35
1738856990000|2025-02-06 15:49:50|109152.3|109102.3|109128.9|109103.9|109153.3|109119.1|109128.4|109093.2|31
1738857000000|2025-02-06 15:50:00|109129.4|109104.4|109149.1|109099.1|109149.1|109118|109129.4|109093|35
1738857010000|2025-02-06 15:50:10|109151.1|109101.1|109146.2|109096.2|109156.2|109106.2|109143.9|109093.9|27
1738857020000|2025-02-06 15:50:20|109147.9|109097.9|109135.3|109110.3|109151.3|109116.7|109135.3|109093.7|28
1738857030000|2025-02-06 15:50:30|109136.2|109111.2|109137.1|109112.1|109137.1|109112.1|109133.7|109108.7|16
1738857040000|2025-02-06 15:50:40|109136.2|109111.2|109138.2|109113.2|109139.1|109114.1|109135.4|109110.4|16
1738857050000|2025-02-06 15:50:50|109139.3|109114.3|109145.6|109120.6|109150.2|109125.2|109138.8|109113.8|23
1738857060000|2025-02-06 15:51:00|109144.8|109119.8|109147.2|109122.2|109148.1|109123.1|109137.8|109112.8|25
1738857070000|2025-02-06 15:51:10|109146.1|109121.1|109159.9|109134.9|109161|109136|109145.3|109120.3|23
1738857080000|2025-02-06 15:51:20|109159|109134|109157.2|109132.2|109159.9|109134.9|109153.5|109128.5|22
1738857090000|2025-02-06 15:51:30|109156.4|109131.4|109150.4|109125.4|109156.4|109131.4|109145.8|109120.8|21
1738857100000|2025-02-06 15:51:40|109151.2|109126.2|109146.3|109121.3|109156|109131|109145.7|109120.7|17
1738857110000|2025-02-06 15:51:50|109149|109124|109153.1|109128.1|109153.9|109128.9|109147.2|109122.2|20
1738857120000|2025-02-06 15:52:00|109156|109131|109154.4|109129.4|109157.7|109132.7|109146.8|109121.8|27
1738857130000|2025-02-06 15:52:10|109155.3|109130.3|109136.5|109111.5|109157.2|109132.2|109136.5|109111.5|31
1738857140000|2025-02-06 15:52:20|109137.9|109112.9|109134.9|109109.9|109141.6|109116.6|109134.2|109109.2|20
1738857150000|2025-02-06 15:52:30|109133.9|109108.9|109146|109121|109147.8|109122.8|109133.9|109108.9|33
1738857160000|2025-02-06 15:52:40|109142.6|109117.6|109146.8|109121.8|109147.2|109122.2|109141.9|109116.9|24
1738857170000|2025-02-06 15:52:50|109146.6|109121.6|109147.4|109122.4|109148.1|109123.1|109137.4|109112.4|21
1738857180000|2025-02-06 15:53:00|109148.8|109123.8|109144.1|109119.1|109156.2|109131.2|109139.6|109114.6|23
1738857190000|2025-02-06 15:53:10|109143|109118|109140.8|109115.8|109149.6|109124.6|109137.6|109112.6|25
1738857200000|2025-02-06 15:53:20|109142.4|109117.4|109152.1|109127.1|109155.1|109130.1|109140.6|109115.6|17
1738857210000|2025-02-06 15:53:30|109150.3|109125.3|109153.8|109128.8|109153.8|109128.8|109147.6|109122.6|21
1738857220000|2025-02-06 15:53:40|109155.5|109130.5|109153|109128|109155.9|109130.9|109152.5|109127.5|26
1738857230000|2025-02-06 15:53:50|109152.1|109127.1|109156.8|109131.8|109157.7|109132.7|109148.5|109123.5|20
1738857240000|2025-02-06 15:54:00|109155.1|109130.1|109160.1|109135.1|109160.1|109135.1|109154.3|109129.3|17
1738857250000|2025-02-06 15:54:10|109157.3|109132.3|109143.2|109118.2|109157.3|109132.3|109143.2|109118.2|29
1738857260000|2025-02-06 15:54:20|109144.7|109119.7|109138.2|109113.2|109144.7|109119.7|109131.8|109106.8|27
1738857270000|2025-02-06 15:54:30|109140.3|109115.3|109138.7|109113.7|109140.7|109115.7|109133.4|109108.4|20
1738857280000|2025-02-06 15:54:40|109137.2|109112.2|109148.6|109123.6|109150.8|109125.8|109131.1|109106.1|30
1738857290000|2025-02-06 15:54:50|109147.4|109122.4|109145.9|109120.9|109161.4|109136.4|109143.5|109118.5|39
1738857300000|2025-02-06 15:55:00|109147.9|109122.9|109146.2|109121.2|109150.1|109125.1|109142.3|109117.3|24
1738857310000|2025-02-06 15:55:10|109147.2|109122.2|109147.6|109122.6|109147.6|109122.6|109141|109116|21
1738857320000|2025-02-06 15:55:20|109148.2|109123.2|109153.3|109128.3|109154.1|109129.1|109147.5|109122.5|22
1738857330000|2025-02-06 15:55:30|109154.1|109129.1|109141.3|109116.3|109158.5|109133.5|109141|109116|27
1738857340000|2025-02-06 15:55:40|109140.7|109115.7|109118.8|109093.8|109140.7|109115.7|109118.7|109093.7|26
1738857350000|2025-02-06 15:55:50|109119.8|109094.8|109126.4|109101.4|109127.5|109102.5|109117.8|109092.8|31
1738857360000|2025-02-06 15:56:00|109127.5|109102.5|109144.7|109119.7|109147.3|109122.3|109127.3|109102.3|35
1738857370000|2025-02-06 15:56:10|109143.6|109118.6|109144|109119|109150|109125|109140.2|109115.2|25
1738857380000|2025-02-06 15:56:20|109144.8|109119.8|109140.6|109115.6|109150.6|109125.6|109140.6|109115.6|24
1738857390000|2025-02-06 15:56:30|109137.9|109112.9|109139.5|109114.5|109140.3|109115.3|109130.3|109105.3|27
1738857400000|2025-02-06 15:56:40|109141.4|109116.4|109131.2|109106.2|109141.4|109116.4|109130.8|109105.8|28
1738857410000|2025-02-06 15:56:50|109132.6|109107.6|109133.4|109108.4|109139.5|109114.5|109130|109105|26
1738857420000|2025-02-06 15:57:00|109134.6|109109.6|109127.6|109102.6|109136.6|109111.6|109124.9|109099.9|29
1738857430000|2025-02-06 15:57:10|109128.2|109103.2|109137|109112|109144.3|109119.3|109128.2|109103.2|21
1738857440000|2025-02-06 15:57:20|109136.5|109111.5|109143.4|109118.4|109145.4|109120.4|109134|109109|18
1738857450000|2025-02-06 15:57:30|109138.8|109113.8|109125.4|109100.4|109142|109117|109125.4|109100.4|37
1738857460000|2025-02-06 15:57:40|109126.6|109101.6|109113.3|109088.3|109126.6|109101.6|109107.6|109082.6|36
1738857470000|2025-02-06 15:57:50|109114.1|109089.1|109118.9|109093.9|109124.2|109099.2|109114.1|109089.1|44
1738857480000|2025-02-06 15:58:00|109120.9|109095.9|109122.5|109097.5|109126.7|109101.7|109120.8|109095.8|36
1738857490000|2025-02-06 15:58:10|109121.3|109096.3|109112.2|109087.2|109121.4|109096.4|109111.3|109086.3|20
1738857500000|2025-02-06 15:58:20|109111.5|109086.5|109106.9|109081.9|109113.1|109088.1|109106.9|109081.9|27
1738857510000|2025-02-06 15:58:30|109107.9|109082.9|109108.4|109083.4|109109.9|109084.9|109104.1|109079.1|30
1738857520000|2025-02-06 15:58:40|109109.6|109084.6|109110.3|109085.3|109111.5|109086.5|109108.4|109083.4|19
1738857530000|2025-02-06 15:58:50|109109.5|109084.5|109108.3|109083.3|109110.1|109085.1|109103.6|109078.6|33
1738857540000|2025-02-06 15:59:00|109107.5|109082.5|109106.4|109081.4|109110.5|109085.5|109106.4|109081.4|19
1738857550000|2025-02-06 15:59:10|109103.1|109078.1|109100.9|109075.9|109106.4|109081.4|109100.9|109075.9|27
1738857560000|2025-02-06 15:59:20|109101.9|109076.9|109096.3|109071.3|109101.9|109076.9|109094.1|109069.1|27
1738857570000|2025-02-06 15:59:30|109096.6|109071.6|109097.9|109072.9|109098.4|109073.4|109094|109069|32
1738857580000|2025-02-06 15:59:40|109098.5|109073.5|109094|109069|109099.9|109074.9|109092.7|109067.7|24
1738857590000|2025-02-06 15:59:50|109095.3|109070.3|109093.1|109068.1|109095.3|109070.3|109091.5|109066.5|11
1738857600000|2025-02-06 16:00:00|109094.1|109069.1|109102.3|109077.3|109107|109082|109092.4|109067.4|26
1738857610000|2025-02-06 16:00:10|109103.3|109078.3|109104.9|109079.9|109107.4|109082.4|109100.6|109075.6|24
1738857620000|2025-02-06 16:00:20|109101.8|109076.8|109103.2|109078.2|109105.3|109080.3|109101.8|109076.8|19
1738857630000|2025-02-06 16:00:30|109104.1|109079.1|109122.9|109097.9|109124.8|109099.8|109103.2|109078.2|32
1738857640000|2025-02-06 16:00:40|109122.3|109097.3|109118.1|109093.1|109122.3|109097.3|109116.5|109091.5|19
1738857650000|2025-02-06 16:00:50|109119.2|109094.2|109110.6|109085.6|109121.3|109096.3|109109.6|109084.6|31
1738857660000|2025-02-06 16:01:00|109112.5|109087.5|109118|109093|109119.8|109094.8|109112.5|109087.5|26
1738857670000|2025-02-06 16:01:10|109117.3|109092.3|109115.7|109090.7|109119.9|109094.9|109112.4|109087.4|21
1738857680000|2025-02-06 16:01:20|109114.8|109089.8|109102.5|109077.5|109114.8|109089.8|109096.3|109071.3|29
1738857690000|2025-02-06 16:01:30|109101.7|109076.7|109099.2|109074.2|109103|109078|109097.3|109072.3|25
1738857700000|2025-02-06 16:01:40|109097.7|109072.7|109100.9|109075.9|109101.1|109076.1|109097.7|109072.7|12
1738857710000|2025-02-06 16:01:50|109099.3|109074.3|109111.7|109086.7|109111.7|109086.7|109098|109073|28
1738857720000|2025-02-06 16:02:00|109111.8|109086.8|109112.4|109087.4|109113.2|109088.2|109106|109081|13
1738857730000|2025-02-06 16:02:10|109113.4|109088.4|109117.4|109092.4|109121.8|109096.8|109113.4|109088.4|19
1738857740000|2025-02-06 16:02:20|109114.3|109089.3|109096.8|109071.8|109114.3|109089.3|109095.7|109070.7|24
1738857750000|2025-02-06 16:02:30|109097.6|109072.6|109101.5|109076.5|109105.1|109080.1|109097.4|109072.4|20
1738857760000|2025-02-06 16:02:40|109100.6|109075.6|109095.6|109070.6|109100.6|109075.6|109091.9|109066.9|22
1738857770000|2025-02-06 16:02:50|109096.5|109071.5|109099.5|109074.5|109103.1|109078.1|109094.7|109069.7|20
1738857780000|2025-02-06 16:03:00|109097.5|109072.5|109100.8|109075.8|109103.3|109078.3|109096.4|109071.4|28
1738857790000|2025-02-06 16:03:10|109099.7|109074.7|109102.4|109077.4|109102.4|109077.4|109098.1|109073.1|10
1738857800000|2025-02-06 16:03:20|109104.4|109079.4|109110.7|109085.7|109112.3|109087.3|109100.4|109075.4|27
1738857810000|2025-02-06 16:03:30|109109.2|109084.2|109104|109079|109115.8|109090.8|109099.4|109074.4|18
1738857820000|2025-02-06 16:03:40|109103.2|109078.2|109101.6|109076.6|109104.8|109079.8|109100.6|109075.6|13
1738857830000|2025-02-06 16:03:50|109102.5|109077.5|109092.3|109067.3|109102.5|109077.5|109091.5|109066.5|18
1738857840000|2025-02-06 16:04:00|109091.4|109066.4|109093.3|109068.3|109098.2|109073.2|109090.6|109065.6|24
1738857850000|2025-02-06 16:04:10|109094.9|109069.9|109080.9|109055.9|109094.9|109069.9|109080.9|109055.9|22
1738857860000|2025-02-06 16:04:20|109081.7|109056.7|109080.6|109055.6|109085.3|109060.3|109079.1|109054.1|14
1738857870000|2025-02-06 16:04:30|109081.5|109056.5|109084.2|109059.2|109084.2|109059.2|109078.3|109053.3|20
1738857880000|2025-02-06 16:04:40|109083.3|109058.3|109078.1|109053.1|109084.3|109059.3|109078.1|109053.1|14
1738857890000|2025-02-06 16:04:50|109077.4|109052.4|109077.4|109052.4|109077.7|109052.7|109077.4|109052.4|3
1738857900000|2025-02-06 16:05:00|109075.7|109050.7|109078.3|109053.3|109080.9|109055.9|109075.3|109050.3|12
1738857910000|2025-02-06 16:05:10|109076.1|109051.1|109079.5|109054.5|109083.7|109058.7|109075.5|109050.5|18
1738857920000|2025-02-06 16:05:20|109078.1|109053.1|109081.5|109056.5|109081.5|109056.5|109076|109051|12
1738857930000|2025-02-06 16:05:30|109080.6|109055.6|109076.4|109051.4|109080.6|109055.6|109074|109049|15
1738857940000|2025-02-06 16:05:40|109075.6|109050.6|109067.8|109042.8|109075.6|109050.6|109067.1|109042.1|16
1738857950000|2025-02-06 16:05:50|109067.2|109042.2|109067.1|109042.1|109070.9|109045.9|109066.8|109041.8|9
1738857960000|2025-02-06 16:06:00|109066.5|109041.5|109063.7|109038.7|109066.5|109041.5|109063.7|109038.7|5
1738857970000|2025-02-06 16:06:10|109062.8|109037.8|109074.4|109049.4|109074.4|109049.4|109062.8|109037.8|11
1738857980000|2025-02-06 16:06:20|109072.4|109047.4|109069.1|109044.1|109081.3|109056.3|109068.2|109043.2|15
1738857990000|2025-02-06 16:06:30|109070|109045|109074.6|109049.6|109077.4|109052.4|109069.8|109044.8|16
1738858000000|2025-02-06 16:06:40|109076.7|109051.7|109070|109045|109084.3|109059.3|109068.4|109043.4|22
1738858010000|2025-02-06 16:06:50|109069.2|109044.2|109070.1|109045.1|109071.3|109046.3|109066.7|109041.7|13
1738858020000|2025-02-06 16:07:00|109068.9|109043.9|109063.6|109038.6|109069.7|109044.7|109063.6|109038.6|14
1738858030000|2025-02-06 16:07:10|109062.8|109037.8|109062.8|109037.8|109062.8|109037.8|109062.8|109037.8|1
1738858040000|2025-02-06 16:07:20|109063.9|109038.9|109064.2|109039.2|109066|109041|109063.1|109038.1|9
1738858050000|2025-02-06 16:07:30|109065.1|109040.1|109070.6|109045.6|109071.6|109046.6|109064|109039|13
1738858060000|2025-02-06 16:07:40|109071.8|109046.8|109080.6|109030.6|109080.6|109050.6|109067.4|109030.6|12
1738858070000|2025-02-06 16:07:50|109081.9|109031.9|109082.9|109032.9|109084.4|109034.4|109081.9|109031.9|10
1738858080000|2025-02-06 16:08:00|109081.6|109031.6|109086.5|109036.5|109086.5|109036.5|109080.4|109030.4|8
1738858090000|2025-02-06 16:08:10|109085.2|109035.2|109084.6|109034.6|109086.5|109036.5|109084.6|109034.6|7
1738858100000|2025-02-06 16:08:20|109085.8|109035.8|109067.2|109042.2|109089.8|109053.3|109067.2|109034.6|15
1738858110000|2025-02-06 16:08:30|109066.3|109041.3|109067|109042|109070.5|109045.5|109066.3|109041.3|14
1738858120000|2025-02-06 16:08:40|109066.3|109041.3|109064.2|109039.2|109066.3|109041.3|109062.5|109037.5|11
1738858130000|2025-02-06 16:08:50|109065.7|109040.7|109048.2|109023.2|109066.8|109041.8|109045.8|109020.8|21
1738858140000|2025-02-06 16:09:00|109047.3|109022.3|109038.4|109013.4|109047.3|109022.3|109033.2|109008.2|19
1738858150000|2025-02-06 16:09:10|109039.3|109014.3|109044.4|109019.4|109053.7|109028.7|109037.5|109012.5|23
1738858160000|2025-02-06 16:09:20|109046.4|109021.4|109045.4|109020.4|109046.4|109021.4|109043.7|109018.7|14
1738858170000|2025-02-06 16:09:30|109046.4|109021.4|109056.1|109031.1|109058.5|109033.5|109046.4|109021.4|22
1738858180000|2025-02-06 16:09:40|109055.3|109030.3|109059.5|109034.5|109060.3|109035.3|109054.4|109029.4|12
1738858190000|2025-02-06 16:09:50|109061.2|109036.2|109073.6|109048.6|109079.8|109054.8|109060.6|109035.6|24
1738858200000|2025-02-06 16:10:00|109071.5|109046.5|109069|109044|109071.5|109046.5|109061.5|109036.5|18
1738858210000|2025-02-06 16:10:10|109069.8|109044.8|109056.8|109031.8|109074.4|109049.4|109053.1|109028.1|29
1738858220000|2025-02-06 16:10:20|109056|109031|109051.5|109026.5|109056|109031|109050.4|109025.4|16
1738858230000|2025-02-06 16:10:30|109050.5|109025.5|109055.1|109030.1|109055.1|109030.1|109048.9|109023.9|15
1738858240000|2025-02-06 16:10:40|109054.3|109029.3|109055.1|109030.1|109060.4|109035.4|109053.3|109028.3|20
1738858250000|2025-02-06 16:10:50|109054.2|109029.2|109059.3|109034.3|109059.3|109034.3|109050.2|109025.2|13
1738858260000|2025-02-06 16:11:00|109058.4|109033.4|109060|109035|109061|109036|109053.1|109028.1|17
1738858270000|2025-02-06 16:11:10|109058.2|109033.2|109050.1|109025.1|109058.2|109033.2|109046|109021|24
1738858280000|2025-02-06 16:11:20|109049.3|109024.3|109054.6|109029.6|109054.6|109029.6|109044.5|109019.5|19
1738858290000|2025-02-06 16:11:30|109053.6|109028.6|109053.1|109028.1|109053.7|109028.7|109051.9|109026.9|6
1738858300000|2025-02-06 16:11:40|109053.9|109028.9|109042.7|109017.7|109053.9|109028.9|109040.7|109015.7|21
1738858310000|2025-02-06 16:11:50|109043.5|109018.5|109042.2|109017.2|109043.5|109018.5|109038|109013|16
1738858320000|2025-02-06 16:12:00|109041.5|109016.5|109034.6|109009.6|109042.2|109017.2|109032.9|109007.9|12
1738858330000|2025-02-06 16:12:10|109035.6|109010.6|109039.2|109014.2|109040.9|109015.9|109031.6|109006.6|24
1738858340000|2025-02-06 16:12:20|109040.1|109015.1|109050.1|109025.1|109050.1|109025.1|109040.1|109015.1|18
1738858350000|2025-02-06 16:12:30|109051.1|109026.1|109063.4|109038.4|109067.1|109042.1|109051.1|109026.1|25
1738858360000|2025-02-06 16:12:40|109068.9|109043.9|109065.9|109040.9|109071.5|109046.5|109064.6|109039.6|13
1738858370000|2025-02-06 16:12:50|109065|109040|109060.3|109035.3|109065|109040|109060|109035|22
1738858380000|2025-02-06 16:13:00|109061.3|109036.3|109061.3|109036.3|109061.3|109036.3|109055.4|109030.4|11
1738858390000|2025-02-06 16:13:10|109060.3|109035.3|109050.9|109025.9|109060.3|109035.3|109050.9|109025.9|11
1738858400000|2025-02-06 16:13:20|109049.9|109024.9|109054|109029|109056.7|109031.7|109045.5|109020.5|23
1738858410000|2025-02-06 16:13:30|109053.8|109028.8|109061.4|109036.4|109062.3|109037.3|109053.8|109028.8|7
1738858420000|2025-02-06 16:13:40|109062.3|109037.3|109073.6|109048.6|109074.6|109049.6|109061.6|109036.6|18
1738858430000|2025-02-06 16:13:50|109074.4|109049.4|109076.7|109051.7|109082.5|109057.5|109073.1|109048.1|20
1738858440000|2025-02-06 16:14:00|109079|109054|109080.8|109055.8|109084|109059|109076.8|109051.8|16
1738858450000|2025-02-06 16:14:10|109079.6|109054.6|109077.6|109052.6|109082.4|109057.4|109076.1|109051.1|20
1738858460000|2025-02-06 16:14:20|109078.1|109053.1|109084.7|109059.7|109085.8|109060.8|109078.1|109053.1|15
1738858470000|2025-02-06 16:14:30|109085.2|109060.2|109088.3|109063.3|109089.1|109064.1|109085.2|109060.2|11
1738858480000|2025-02-06 16:14:40|109087.2|109062.2|109091.5|109066.5|109092.6|109067.6|109087.2|109062.2|14
1738858490000|2025-02-06 16:14:50|109090.8|109065.8|109092|109067|109094.4|109069.4|109088.8|109063.8|23
1738858500000|2025-02-06 16:15:00|109091.7|109066.7|109098.4|109073.4|109100.2|109075.2|109086.3|109061.3|17
1738858510000|2025-02-06 16:15:10|109099.2|109074.2|109104.4|109079.4|109104.9|109079.9|109099.2|109074.2|13
1738858520000|2025-02-06 16:15:20|109103.6|109078.6|109092.8|109067.8|109103.6|109078.6|109088.8|109063.8|23
1738858530000|2025-02-06 16:15:30|109092|109067|109098|109073|109098.6|109073.6|109090.1|109065.1|25
1738858540000|2025-02-06 16:15:40|109099.7|109074.7|109104.3|109079.3|109109.5|109084.5|109097.5|109072.5|23
1738858550000|2025-02-06 16:15:50|109103.4|109078.4|109100.6|109075.6|109104.1|109079.1|109099.6|109074.6|10
1738858560000|2025-02-06 16:16:00|109101.5|109076.5|109099|109074|109104.1|109079.1|109096.5|109071.5|21
1738858570000|2025-02-06 16:16:10|109097.1|109072.1|109078.4|109053.4|109097.1|109072.1|109077|109052|19
1738858580000|2025-02-06 16:16:20|109079.2|109054.2|109075.6|109050.6|109088.3|109063.3|109073.1|109048.1|24
1738858590000|2025-02-06 16:16:30|109074.2|109049.2|109072.9|109047.9|109076.1|109051.1|109064.5|109039.5|21
1738858600000|2025-02-06 16:16:40|109072.1|109047.1|109079.6|109054.6|109079.6|109054.6|109072.1|109047.1|11
1738858610000|2025-02-06 16:16:50|109080.4|109055.4|109078.9|109053.9|109081.5|109056.5|109078.8|109053.8|8
1738858620000|2025-02-06 16:17:00|109078.1|109053.1|109076.5|109051.5|109079.7|109054.7|109075.5|109050.5|13
1738858630000|2025-02-06 16:17:10|109082.5|109057.5|109083.5|109058.5|109083.5|109058.5|109080.6|109055.6|6
1738858640000|2025-02-06 16:17:20|109085.1|109060.1|109077.5|109052.5|109085.4|109060.4|109075.9|109050.9|13
1738858650000|2025-02-06 16:17:30|109076.7|109051.7|109063.4|109038.4|109076.7|109051.7|109060.4|109035.4|23
1738858660000|2025-02-06 16:17:40|109062.6|109037.6|109049.2|109024.2|109062.6|109037.6|109047.6|109022.6|24
1738858670000|2025-02-06 16:17:50|109050.1|109025.1|109055.7|109030.7|109056|109031|109049.5|109024.5|16
1738858680000|2025-02-06 16:18:00|109056.6|109031.6|109044.4|109019.4|109056.6|109031.6|109044.4|109019.4|22
1738858690000|2025-02-06 16:18:10|109043.6|109018.6|109051.1|109026.1|109051.1|109026.1|109034.5|109009.5|39
1738858700000|2025-02-06 16:18:20|109050.3|109025.3|109051.6|109026.6|109052|109027|109049.5|109024.5|8
1738858710000|2025-02-06 16:18:30|109050|109025|109041.6|109016.6|109051.2|109026.2|109041|109016|17
1738858720000|2025-02-06 16:18:40|109042.4|109017.4|109050.9|109025.9|109051.8|109026.8|109041.3|109016.3|25
1738858730000|2025-02-06 16:18:50|109048.7|109023.7|109042.7|109017.7|109048.7|109023.7|109041.7|109016.7|20
1738858740000|2025-02-06 16:19:00|109041.7|109016.7|109044.4|109019.4|109044.4|109019.4|109039.1|109014.1|24
1738858750000|2025-02-06 16:19:10|109045.4|109020.4|109042.4|109017.4|109047.8|109022.8|109040.2|109015.2|23
1738858760000|2025-02-06 16:19:20|109041.4|109016.4|109044.8|109019.8|109044.8|109019.8|109040.6|109015.6|14
1738858770000|2025-02-06 16:19:30|109044|109019|109051.3|109026.3|109051.3|109026.3|109041.7|109016.7|20
1738858780000|2025-02-06 16:19:40|109052.2|109027.2|109054.5|109029.5|109055.2|109030.2|109044.2|109019.2|19
1738858790000|2025-02-06 16:19:50|109055.8|109030.8|109065.9|109040.9|109065.9|109040.9|109055|109030|18
1738858800000|2025-02-06 16:20:00|109065|109040|109063.8|109038.8|109067.7|109042.7|109063.8|109038.8|14
1738858810000|2025-02-06 16:20:10|109063|109038|109059|109034|109063|109038|109055.8|109030.8|5
1738858820000|2025-02-06 16:20:20|109057.8|109032.8|109056.5|109031.5|109059.4|109034.4|109055.7|109030.7|9
1738858830000|2025-02-06 16:20:30|109055.8|109030.8|109049.2|109024.2|109055.8|109030.8|109049.2|109024.2|13
1738858840000|2025-02-06 16:20:40|109046.4|109021.4|109049.4|109024.4|109050.4|109025.4|109045.9|109020.9|16
1738858850000|2025-02-06 16:20:50|109050.3|109025.3|109053.5|109028.5|109053.5|109028.5|109049.8|109024.8|10
1738858860000|2025-02-06 16:21:00|109051.8|109026.8|109051.7|109026.7|109055.1|109030.1|109048.7|109023.7|27
1738858870000|2025-02-06 16:21:10|109052.6|109027.6|109060.7|109035.7|109063.2|109038.2|109052.6|109027.6|12
1738858880000|2025-02-06 16:21:20|109059.7|109034.7|109049.1|109024.1|109059.7|109034.7|109046.4|109021.4|15
1738858890000|2025-02-06 16:21:30|109049.9|109024.9|109051.8|109026.8|109052.7|109027.7|109049.2|109024.2|13
1738858900000|2025-02-06 16:21:40|109052.5|109027.5|109048.8|109023.8|109052.5|109027.5|109047.8|109022.8|11
1738858910000|2025-02-06 16:21:50|109049.6|109024.6|109051.6|109026.6|109051.6|109026.6|109046.3|109021.3|9
1738858920000|2025-02-06 16:22:00|109052.5|109027.5|109053.9|109028.9|109055.7|109030.7|109050.7|109025.7|12
1738858930000|2025-02-06 16:22:10|109052.9|109027.9|109040.7|109015.7|109055.6|109030.6|109039.9|109014.9|15
1738858940000|2025-02-06 16:22:20|109041.5|109016.5|109044.8|109019.8|109045.8|109020.8|109039.9|109014.9|15
1738858950000|2025-02-06 16:22:30|109045.6|109020.6|109040.3|109015.3|109050.9|109025.9|109040.3|109015.3|22
1738858960000|2025-02-06 16:22:40|109039.4|109014.4|109049.9|109024.9|109051.6|109026.6|109039.4|109014.4|29
1738858970000|2025-02-06 16:22:50|109050.7|109025.7|109058|109033|109059.7|109034.7|109050.7|109025.7|23
1738858980000|2025-02-06 16:23:00|109056.3|109031.3|109061.3|109036.3|109061.3|109036.3|109055.8|109030.8|16
1738858990000|2025-02-06 16:23:10|109062.1|109037.1|109061.6|109036.6|109068.3|109043.3|109060.8|109035.8|12
1738859000000|2025-02-06 16:23:20|109060.8|109035.8|109056.8|109031.8|109060.8|109035.8|109053.8|109028.8|12
1738859010000|2025-02-06 16:23:30|109055.8|109030.8|109055.9|109030.9|109058.3|109033.3|109055.8|109030.8|8
1738859020000|2025-02-06 16:23:40|109056.9|109031.9|109060.4|109035.4|109062.3|109037.3|109056.9|109031.9|11
1738859030000|2025-02-06 16:23:50|109058.9|109033.9|109055.6|109030.6|109060.4|109035.4|109055.6|109030.6|20
1738859040000|2025-02-06 16:24:00|109056.3|109031.3|109049.9|109024.9|109060.1|109035.1|109049.9|109024.9|18
1738859050000|2025-02-06 16:24:10|109049.1|109024.1|109049|109024|109052|109027|109044.8|109019.8|20
1738859060000|2025-02-06 16:24:20|109048.1|109023.1|109049.6|109024.6|109051.5|109026.5|109047.9|109022.9|15
1738859070000|2025-02-06 16:24:30|109048.8|109023.8|109046.2|109021.2|109050.7|109025.7|109044.5|109019.5|17
1738859080000|2025-02-06 16:24:40|109047|109022|109047.4|109022.4|109047.4|109022.4|109044.1|109019.1|21
1738859090000|2025-02-06 16:24:50|109046.3|109021.3|109048.3|109023.3|109048.8|109023.8|109045.3|109020.3|21
1738859100000|2025-02-06 16:25:00|109049.2|109024.2|109054.1|109029.1|109054.3|109029.3|109048.7|109023.7|27
1738859110000|2025-02-06 16:25:10|109052.9|109027.9|109059.2|109034.2|109060.1|109035.1|109052.6|109027.6|14
1738859120000|2025-02-06 16:25:20|109061.2|109036.2|109062.2|109037.2|109063.3|109038.3|109059.7|109034.7|19
1738859130000|2025-02-06 16:25:30|109065|109040|109060.5|109035.5|109065|109040|109060.3|109035.3|4
1738859140000|2025-02-06 16:25:40|109060.4|109035.4|109059|109034|109061|109036|109057.8|109032.8|10
1738859150000|2025-02-06 16:25:50|109058.2|109033.2|109050.8|109025.8|109058.2|109033.2|109046.8|109021.8|16
1738859160000|2025-02-06 16:26:00|109052.7|109027.7|109049|109024|109052.7|109027.7|109046.4|109021.4|17
1738859170000|2025-02-06 16:26:10|109048|109023|109050.8|109025.8|109050.8|109025.8|109045.4|109020.4|23
1738859180000|2025-02-06 16:26:20|109048.7|109023.7|109046.6|109021.6|109051.1|109026.1|109039.5|109014.5|36
1738859190000|2025-02-06 16:26:30|109045.8|109020.8|109029.5|109004.5|109046.8|109021.8|109027.3|109002.3|22
1738859200000|2025-02-06 16:26:40|109030|109005|109031.4|109006.4|109033.7|109008.7|109027.5|109002.5|20
1738859210000|2025-02-06 16:26:50|109031.7|109006.7|109035.8|109010.8|109044.7|109019.7|109031.6|109006.6|37
1738859220000|2025-02-06 16:27:00|109036.8|109011.8|109041|109016|109042.5|109017.5|109035.7|109010.7|21
1738859230000|2025-02-06 16:27:10|109039.4|109014.4|109041.7|109016.7|109044.3|109019.3|109039.4|109014.4|15
1738859240000|2025-02-06 16:27:20|109040.4|109015.4|109045.3|109020.3|109045.9|109020.9|109040.4|109015.4|9
1738859250000|2025-02-06 16:27:30|109044.5|109019.5|109045.3|109020.3|109045.3|109020.3|109038.8|109013.8|12
1738859260000|2025-02-06 16:27:40|109044.5|109019.5|109060.7|109035.7|109060.7|109035.7|109044.2|109019.2|20
1738859270000|2025-02-06 16:27:50|109061.5|109036.5|109051.4|109026.4|109061.5|109036.5|109048|109023|17
1738859280000|2025-02-06 16:28:00|109053|109028|109055.8|109030.8|109058.6|109033.6|109050.4|109025.4|19
1738859290000|2025-02-06 16:28:10|109053.6|109028.6|109051.6|109026.6|109054.4|109029.4|109046.7|109021.7|11
1738859300000|2025-02-06 16:28:20|109050.7|109025.7|109054.3|109029.3|109055.2|109030.2|109049.9|109024.9|12
1738859310000|2025-02-06 16:28:30|109055.1|109030.1|109052.2|109027.2|109056.9|109031.9|109051.3|109026.3|14
1738859320000|2025-02-06 16:28:40|109053|109028|109049|109024|109053.7|109028.7|109047.9|109022.9|15
1738859330000|2025-02-06 16:28:50|109048.2|109023.2|109053.3|109028.3|109053.3|109028.3|109048|109023|18
1738859340000|2025-02-06 16:29:00|109052.6|109027.6|109051.9|109026.9|109052.8|109027.8|109045.9|109020.9|12
1738859350000|2025-02-06 16:29:10|109051.1|109026.1|109051.8|109026.8|109052.3|109027.3|109050.3|109025.3|5
1738859360000|2025-02-06 16:29:20|109050.7|109025.7|109050.8|109025.8|109051.6|109026.6|109050.6|109025.6|5
1738859370000|2025-02-06 16:29:30|109049.6|109024.6|109059.6|109034.6|109059.6|109034.6|109046.9|109021.9|21
1738859380000|2025-02-06 16:29:40|109058.4|109033.4|109063.1|109038.1|109069.1|109044.1|109054|109029|30
1738859390000|2025-02-06 16:29:50|109064.9|109039.9|109056.8|109031.8|109064.9|109039.9|109050.8|109025.8|34
1738859400000|2025-02-06 16:30:00|109055|109030|109054.3|109029.3|109055|109030|109049.7|109024.7|16
1738859410000|2025-02-06 16:30:10|109053.4|109028.4|109049|109024|109061|109036|109043.8|109018.8|24
1738859420000|2025-02-06 16:30:20|109049.8|109024.8|109058.3|109033.3|109059.8|109034.8|109048.8|109023.8|18
1738859430000|2025-02-06 16:30:30|109057.4|109032.4|109054.4|109029.4|109058|109033|109051.6|109026.6|15
1738859440000|2025-02-06 16:30:40|109053.5|109028.5|109054.6|109029.6|109056.3|109031.3|109050.9|109025.9|14
1738859450000|2025-02-06 16:30:50|109053.8|109028.8|109057.2|109032.2|109057.3|109032.3|109052.9|109027.9|10
1738859460000|2025-02-06 16:31:00|109058.3|109033.3|109056.8|109031.8|109058.3|109033.3|109052.7|109027.7|13
1738859470000|2025-02-06 16:31:10|109058.2|109033.2|109054.7|109029.7|109058.2|109033.2|109053.9|109028.9|8
1738859480000|2025-02-06 16:31:20|109053.9|109028.9|109050.1|109025.1|109053.9|109028.9|109046.6|109021.6|24
1738859490000|2025-02-06 16:31:30|109051|109026|109048.7|109023.7|109052.3|109027.3|109047.6|109022.6|29
1738859500000|2025-02-06 16:31:40|109049.5|109024.5|109059.9|109034.9|109059.9|109034.9|109045.9|109020.9|28
1738859510000|2025-02-06 16:31:50|109057.7|109032.7|109055.9|109030.9|109059.7|109034.7|109054.1|109029.1|22
1738859520000|2025-02-06 16:32:00|109057.9|109032.9|109051.9|109026.9|109057.9|109032.9|109049.6|109024.6|8
1738859530000|2025-02-06 16:32:10|109052.7|109027.7|109055.7|109030.7|109057.2|109032.2|109052.7|109027.7|13
1738859540000|2025-02-06 16:32:20|109056.5|109031.5|109056.8|109031.8|109059.5|109034.5|109055.1|109030.1|10
1738859550000|2025-02-06 16:32:30|109055.3|109030.3|109056.1|109031.1|109057.8|109032.8|109053.3|109028.3|18
1738859560000|2025-02-06 16:32:40|109055.3|109030.3|109056.2|109031.2|109057.1|109032.1|109054.1|109029.1|13
1738859570000|2025-02-06 16:32:50|109057.1|109032.1|109061.1|109036.1|109062.6|109037.6|109054.4|109029.4|23
1738859580000|2025-02-06 16:33:00|109059.1|109034.1|109062.6|109037.6|109066.3|109041.3|109059.1|109034.1|28
1738859590000|2025-02-06 16:33:10|109061.8|109036.8|109071.3|109046.3|109076.8|109051.8|109059|109034|46
1738859600000|2025-02-06 16:33:20|109073.1|109048.1|109069.7|109044.7|109075.2|109050.2|109069.4|109044.4|40
1738859610000|2025-02-06 16:33:30|109074.9|109049.9|109079.2|109054.2|109082|109057|109070.7|109045.7|43
1738859620000|2025-02-06 16:33:40|109080.2|109055.2|109072.4|109047.4|109085.8|109060.8|109070.4|109045.4|44
1738859630000|2025-02-06 16:33:50|109073.2|109048.2|109070.6|109045.6|109076.9|109051.9|109069.6|109044.6|24
1738859640000|2025-02-06 16:34:00|109071.7|109046.7|109074|109049|109076.8|109051.8|109071|109046|20
1738859650000|2025-02-06 16:34:10|109073.2|109048.2|109080.6|109055.6|109082.6|109057.6|109071.7|109046.7|38
1738859660000|2025-02-06 16:34:20|109077.9|109052.9|109081.4|109056.4|109084.2|109059.2|109077.9|109052.9|24
1738859670000|2025-02-06 16:34:30|109080.5|109055.5|109085.4|109060.4|109085.4|109060.4|109074.8|109049.8|22
1738859680000|2025-02-06 16:34:40|109081.7|109056.7|109070.7|109045.7|109081.7|109056.7|109068|109043|45
1738859690000|2025-02-06 16:34:50|109073.4|109048.4|109068.1|109043.1|109076.8|109051.8|109065.9|109040.9|47
1738859700000|2025-02-06 16:35:00|109067.3|109042.3|109059.9|109034.9|109067.3|109042.3|109059.1|109034.1|22
1738859710000|2025-02-06 16:35:10|109064.5|109039.5|109066|109041|109071.1|109046.1|109059.8|109034.8|27
1738859720000|2025-02-06 16:35:20|109065.2|109040.2|109063.6|109038.6|109074.6|109049.6|109063.6|109038.6|46
1738859730000|2025-02-06 16:35:30|109065.4|109040.4|109072.4|109047.4|109073.2|109048.2|109064.2|109039.2|30
1738859740000|2025-02-06 16:35:40|109070.4|109045.4|109076.9|109051.9|109081.3|109056.3|109069.2|109044.2|39
1738859750000|2025-02-06 16:35:50|109077.7|109052.7|109077.6|109052.6|109082.8|109057.8|109077.1|109052.1|33
1738859760000|2025-02-06 16:36:00|109078.3|109053.3|109075.6|109050.6|109079.5|109054.5|109071.3|109046.3|35
1738859770000|2025-02-06 16:36:10|109074.3|109049.3|109071.1|109046.1|109076.6|109051.6|109070.1|109045.1|39
1738859780000|2025-02-06 16:36:20|109070.2|109045.2|109072.4|109047.4|109077.9|109052.9|109068.4|109043.4|50
1738859790000|2025-02-06 16:36:30|109072.2|109047.2|109076.5|109051.5|109078.5|109053.5|109071.4|109046.4|37
1738859800000|2025-02-06 16:36:40|109077.5|109052.5|109081.1|109056.1|109085.4|109060.4|109074.2|109049.2|30
1738859810000|2025-02-06 16:36:50|109080.9|109055.9|109083.6|109058.6|109087|109062|109076|109051|24
1738859820000|2025-02-06 16:37:00|109084.4|109059.4|109085.5|109060.5|109086.2|109061.2|109081.8|109056.8|18
1738859830000|2025-02-06 16:37:10|109087.9|109062.9|109079.8|109054.8|109087.9|109062.9|109078.4|109053.4|20
1738859840000|2025-02-06 16:37:20|109086.9|109061.9|109084.3|109059.3|109091.8|109066.8|109079.3|109054.3|27
1738859850000|2025-02-06 16:37:30|109085.2|109060.2|109091.6|109066.6|109093.8|109068.8|109083.4|109058.4|27
1738859860000|2025-02-06 16:37:40|109092.2|109067.2|109092.6|109067.6|109092.6|109067.6|109091.6|109066.6|4
1738859870000|2025-02-06 16:37:50|109093.3|109068.3|109091|109066|109093.8|109068.8|109087.1|109062.1|31
1738859880000|2025-02-06 16:38:00|109090.8|109065.8|109097.4|109072.4|109097.4|109072.4|109090.8|109065.8|20
1738859890000|2025-02-06 16:38:10|109095.6|109070.6|109094.9|109069.9|109099.2|109074.2|109092.4|109067.4|44
1738859900000|2025-02-06 16:38:20|109093.1|109068.1|109093.2|109068.2|109095.4|109070.4|109091.4|109066.4|16
1738859910000|2025-02-06 16:38:30|109092.6|109067.6|109093.8|109068.8|109093.9|109068.9|109091.2|109066.2|11
1738859920000|2025-02-06 16:38:40|109093|109068|109083.7|109058.7|109093|109068|109083.7|109058.7|15
1738859930000|2025-02-06 16:38:50|109082.8|109057.8|109080.7|109055.7|109082.8|109057.8|109079.9|109054.9|5
1738859940000|2025-02-06 16:39:00|109081.6|109056.6|109075.7|109050.7|109082.5|109057.5|109075.7|109050.7|6
1738859950000|2025-02-06 16:39:10|109079.8|109054.8|109079|109054|109081|109056|109076.8|109051.8|40
1738859960000|2025-02-06 16:39:20|109079.5|109054.5|109081.8|109056.8|109084.3|109059.3|109077.2|109052.2|20
1738859970000|2025-02-06 16:39:30|109085|109060|109080.9|109055.9|109085|109060|109080.4|109055.4|9
1738859980000|2025-02-06 16:39:40|109079.2|109054.2|109065.3|109040.3|109080|109055|109062.5|109037.5|38
1738859990000|2025-02-06 16:39:50|109068.8|109043.8|109066|109041|109069.8|109044.8|109064.1|109039.1|20
1738860000000|2025-02-06 16:40:00|109063.7|109038.7|109075.9|109050.9|109076.4|109051.4|109063.7|109038.7|26
1738860010000|2025-02-06 16:40:10|109074.5|109049.5|109073.7|109048.7|109077.7|109052.7|109071.7|109046.7|34
1738860020000|2025-02-06 16:40:20|109073.5|109048.5|109079.5|109054.5|109082|109057|109073.5|109048.5|22
1738860030000|2025-02-06 16:40:30|109084.5|109059.5|109082.1|109057.1|109086.6|109061.6|109079.5|109054.5|17
1738860040000|2025-02-06 16:40:40|109081.1|109056.1|109074.3|109049.3|109082.8|109057.8|109072.5|109047.5|20
1738860050000|2025-02-06 16:40:50|109073.2|109048.2|109079|109054|109080.5|109055.5|109069.3|109044.3|29
1738860060000|2025-02-06 16:41:00|109080|109055|109065.9|109040.9|109082.4|109057.4|109064.6|109039.6|28
1738860070000|2025-02-06 16:41:10|109066.8|109041.8|109075.6|109050.6|109075.6|109050.6|109064.1|109039.1|36
1738860080000|2025-02-06 16:41:20|109072.6|109047.6|109081.9|109056.9|109085.2|109060.2|109069.8|109044.8|18
1738860090000|2025-02-06 16:41:30|109082.8|109057.8|109083.7|109058.7|109086.4|109061.4|109077.8|109052.8|35
1738860100000|2025-02-06 16:41:40|109080.6|109055.6|109071|109046|109083.7|109058.7|109067.2|109042.2|35
1738860110000|2025-02-06 16:41:50|109068.7|109043.7|109075|109050|109078.6|109053.6|109067.8|109042.8|19
1738860120000|2025-02-06 16:42:00|109074.7|109049.7|109078.8|109053.8|109079.9|109054.9|109071.1|109046.1|24
1738860130000|2025-02-06 16:42:10|109079.8|109054.8|109084.8|109059.8|109086.3|109061.3|109079.8|109054.8|19
1738860140000|2025-02-06 16:42:20|109085.6|109060.6|109084.9|109059.9|109087.5|109062.5|109081.9|109056.9|19
1738860150000|2025-02-06 16:42:30|109084.6|109059.6|109082|109057|109084.6|109059.6|109078.3|109053.3|13
1738860160000|2025-02-06 16:42:40|109082.9|109057.9|109085.5|109060.5|109087.1|109062.1|109082.9|109057.9|7
1738860170000|2025-02-06 16:42:50|109086.3|109061.3|109086.3|109061.3|109086.3|109061.3|109086.3|109061.3|1
1738860180000|2025-02-06 16:43:00|109087.3|109062.3|109080.4|109055.4|109087.3|109062.3|109080.4|109055.4|8
1738860190000|2025-02-06 16:43:10|109079.5|109054.5|109078.9|109053.9|109079.5|109054.5|109073.7|109048.7|27
1738860200000|2025-02-06 16:43:20|109077|109052|109091.7|109066.7|109100.8|109069.2|109076.4|109046.1|26
1738860210000|2025-02-06 16:43:30|109092.5|109067.5|109099.8|109074.8|109099.8|109074.8|109091.2|109066.2|15
1738860220000|2025-02-06 16:43:40|109099.3|109074.3|109097.3|109072.3|109099.3|109074.3|109094.8|109069.8|10
1738860230000|2025-02-06 16:43:50|109096.5|109071.5|109096.6|109071.6|109096.6|109071.6|109092.4|109067.4|20
1738860240000|2025-02-06 16:44:00|109095.7|109070.7|109096.7|109071.7|109097.3|109072.3|109092.3|109067.3|10
1738860250000|2025-02-06 16:44:10|109094.6|109069.6|109095.7|109070.7|109095.7|109070.7|109093.3|109068.3|5
1738860260000|2025-02-06 16:44:20|109096.8|109071.8|109096|109071|109096.8|109071.8|109093.4|109068.4|6
1738860270000|2025-02-06 16:44:30|109093.7|109068.7|109098.9|109073.9|109101.3|109076.3|109091.9|109066.9|16
1738860280000|2025-02-06 16:44:40|109097.9|109072.9|109096.7|109071.7|109098|109073|109094.4|109069.4|10
1738860290000|2025-02-06 16:44:50|109095|109070|109097.7|109072.7|109099|109074|109094.4|109069.4|15
1738860300000|2025-02-06 16:45:00|109098.3|109073.3|109103.9|109078.9|109108.6|109083.6|109097|109072|28
1738860310000|2025-02-06 16:45:10|109103|109078|109108.2|109083.2|109110|109085|109099.7|109074.7|31
1738860320000|2025-02-06 16:45:20|109108.7|109083.7|109109.8|109084.8|109110.3|109085.3|109107.2|109082.2|23
1738860330000|2025-02-06 16:45:30|109110.4|109085.4|109109.5|109084.5|109110.4|109085.4|109107|109082|15
1738860340000|2025-02-06 16:45:40|109108.6|109083.6|109110.6|109085.6|109114.1|109089.1|109107.1|109082.1|17
1738860350000|2025-02-06 16:45:50|109108.7|109083.7|109103.6|109078.6|109112.5|109087.5|109101.7|109076.7|32
1738860360000|2025-02-06 16:46:00|109102.6|109077.6|109105.6|109080.6|109105.9|109080.9|109096.6|109071.6|28
1738860370000|2025-02-06 16:46:10|109106.4|109081.4|109098|109073|109106.4|109081.4|109095.9|109070.9|11
1738860380000|2025-02-06 16:46:20|109097.3|109072.3|109097.7|109072.7|109100.2|109075.2|109095.7|109070.7|8
1738860390000|2025-02-06 16:46:30|109096.8|109071.8|109102.3|109077.3|109103|109078|109094.7|109069.7|14
1738860400000|2025-02-06 16:46:40|109100|109075|109101.7|109076.7|109104.7|109079.7|109100|109075|8
1738860410000|2025-02-06 16:46:50|109104.5|109079.5|109096|109071|109104.5|109079.5|109096|109071|18
1738860420000|2025-02-06 16:47:00|109095.1|109070.1|109094.5|109069.5|109099.8|109074.8|109093.7|109068.7|7
1738860430000|2025-02-06 16:47:10|109095.5|109070.5|109095.7|109070.7|109104.1|109079.1|109095.4|109070.4|10
1738860440000|2025-02-06 16:47:20|109098.9|109073.9|109094.6|109069.6|109099.6|109074.6|109093|109068|13
1738860450000|2025-02-06 16:47:30|109093.7|109068.7|109096.8|109071.8|109097.7|109072.7|109090.9|109065.9|14
1738860460000|2025-02-06 16:47:40|109095.1|109070.1|109101.6|109076.6|109102.4|109077.4|109093.6|109068.6|23
1738860470000|2025-02-06 16:47:50|109100.1|109075.1|109100.1|109075.1|109101.3|109076.3|109099.8|109074.8|8
1738860480000|2025-02-06 16:48:00|109101.1|109076.1|109097.6|109072.6|109102.1|109077.1|109097.6|109072.6|12
1738860490000|2025-02-06 16:48:10|109100.1|109075.1|109101.1|109076.1|109101.8|109076.8|109097.6|109072.6|12
1738860500000|2025-02-06 16:48:20|109101.9|109076.9|109109.9|109084.9|109110.3|109085.3|109099.1|109074.1|19
1738860510000|2025-02-06 16:48:30|109110.9|109085.9|109107.5|109082.5|109113.1|109088.1|109104.5|109079.5|36
1738860520000|2025-02-06 16:48:40|109108.2|109083.2|109107.6|109082.6|109110.6|109085.6|109100.6|109075.6|28
1738860530000|2025-02-06 16:48:50|109110.8|109085.8|109107.6|109082.6|109110.8|109085.8|109104.8|109079.8|17
1738860540000|2025-02-06 16:49:00|109106.7|109081.7|109109.4|109084.4|109109.7|109084.7|109105.1|109080.1|7
1738860550000|2025-02-06 16:49:10|109109.5|109084.5|109104.8|109079.8|109109.5|109084.5|109104.8|109079.8|6
1738860560000|2025-02-06 16:49:20|109105.6|109080.6|109107.5|109082.5|109110.1|109085.1|109105.6|109080.6|5
1738860570000|2025-02-06 16:49:30|109108.3|109083.3|109112.7|109087.7|109127.7|109091.6|109108.3|109073.5|10
1738860580000|2025-02-06 16:49:40|109113.9|109088.9|109122.8|109072.8|109127.5|109088.9|109111.1|109071.8|21
1738860590000|2025-02-06 16:49:50|109123.7|109073.7|109115.6|109090.6|109125.6|109091.8|109113.9|109073.7|8
1738860600000|2025-02-06 16:50:00|109116.4|109091.4|109111.9|109086.9|109130.3|109094.5|109111.9|109074.4|18
1738860610000|2025-02-06 16:50:10|109109.8|109084.8|109107.7|109082.7|109111.9|109086.9|109105.8|109080.8|14
1738860620000|2025-02-06 16:50:20|109106.9|109081.9|109102.7|109077.7|109106.9|109081.9|109100.2|109075.2|18
1738860630000|2025-02-06 16:50:30|109102.1|109077.1|109094.4|109069.4|109103.4|109078.4|109094.4|109069.4|25
1738860640000|2025-02-06 16:50:40|109095.2|109070.2|109101.6|109076.6|109102.5|109077.5|109095.2|109070.2|12
1738860650000|2025-02-06 16:50:50|109100.9|109075.9|109097.2|109072.2|109101.1|109076.1|109094.9|109069.9|28
1738860660000|2025-02-06 16:51:00|109097.9|109072.9|109095.4|109070.4|109101.8|109076.8|109094.6|109069.6|30
1738860670000|2025-02-06 16:51:10|109097.5|109072.5|109093.8|109068.8|109097.5|109072.5|109093.6|109068.6|8
1738860680000|2025-02-06 16:51:20|109093|109068|109091.3|109066.3|109093|109068|109091.3|109066.3|4
1738860690000|2025-02-06 16:51:30|109090.4|109065.4|109082.9|109057.9|109090.5|109065.5|109082.9|109057.9|13
1738860700000|2025-02-06 16:51:40|109083.8|109058.8|109073.5|109048.5|109084.9|109059.9|109073.5|109048.5|22
1738860710000|2025-02-06 16:51:50|109072.7|109047.7|109083.1|109058.1|109087.5|109062.5|109072.7|109047.7|33
1738860720000|2025-02-06 16:52:00|109084|109059|109089.9|109064.9|109089.9|109064.9|109084|109059|12
1738860730000|2025-02-06 16:52:10|109092|109067|109098|109073|109099.3|109074.3|109090.1|109065.1|22
1738860740000|2025-02-06 16:52:20|109095.8|109070.8|109088.5|109063.5|109099.6|109074.6|109088.4|109063.4|24
1738860750000|2025-02-06 16:52:30|109089.2|109064.2|109090.8|109065.8|109095|109070|109083.1|109058.1|15
1738860760000|2025-02-06 16:52:40|109089.1|109064.1|109083|109058|109089.1|109064.1|109081.2|109056.2|9
1738860770000|2025-02-06 16:52:50|109084.5|109059.5|109084.2|109059.2|109087.9|109062.9|109084.2|109059.2|9
1738860780000|2025-02-06 16:53:00|109084.5|109059.5|109082.3|109057.3|109084.5|109059.5|109077.7|109052.7|10
1738860790000|2025-02-06 16:53:10|109081.4|109056.4|109078.5|109053.5|109082.6|109057.6|109075.9|109050.9|23
1738860800000|2025-02-06 16:53:20|109079.4|109054.4|109076.8|109051.8|109081|109056|109074.6|109049.6|16
1738860810000|2025-02-06 16:53:30|109074.5|109049.5|109080.6|109055.6|109080.6|109055.6|109074.5|109049.5|8
1738860820000|2025-02-06 16:53:40|109079.5|109054.5|109080.7|109055.7|109081.5|109056.5|109074.3|109049.3|17
1738860830000|2025-02-06 16:53:50|109079.9|109054.9|109093.5|109068.5|109093.5|109068.5|109078.2|109053.2|17
1738860840000|2025-02-06 16:54:00|109091.5|109066.5|109094.6|109069.6|109096.2|109071.2|109091.5|109066.5|24
1738860850000|2025-02-06 16:54:10|109095.8|109070.8|109104.7|109079.7|109104.7|109079.7|109095.8|109070.8|45
1738860860000|2025-02-06 16:54:20|109102.9|109077.9|109099.1|109074.1|109105.1|109080.1|109095.8|109070.8|38
1738860870000|2025-02-06 16:54:30|109097|109072|109098.1|109073.1|109099.8|109074.8|109096.2|109071.2|10
1738860880000|2025-02-06 16:54:40|109097.4|109072.4|109096.3|109071.3|109099.6|109074.6|109096.3|109071.3|15
1738860890000|2025-02-06 16:54:50|109097.1|109072.1|109096.9|109071.9|109099.6|109074.6|109096.9|109071.9|19
1738860900000|2025-02-06 16:55:00|109096.8|109071.8|109098.7|109073.7|109100.1|109075.1|109096.8|109071.8|13
1738860910000|2025-02-06 16:55:10|109099.3|109074.3|109098.7|109073.7|109100.3|109075.3|109098.7|109073.7|10
1738860920000|2025-02-06 16:55:20|109099.2|109074.2|109097.7|109072.7|109101|109076|109096.8|109071.8|21
1738860930000|2025-02-06 16:55:30|109100.1|109075.1|109101.9|109076.9|109106|109081|109098.6|109073.6|34
1738860940000|2025-02-06 16:55:40|109103.4|109078.4|109105.2|109080.2|109107.4|109082.4|109102.9|109077.9|20
1738860950000|2025-02-06 16:55:50|109103.6|109078.6|109101.2|109076.2|109107.3|109082.3|109100.2|109075.2|35
1738860960000|2025-02-06 16:56:00|109102.9|109077.9|109107.6|109082.6|109110.9|109085.9|109101.2|109076.2|24
1738860970000|2025-02-06 16:56:10|109106.6|109081.6|109107.1|109082.1|109108.5|109083.5|109101.5|109076.5|12
1738860980000|2025-02-06 16:56:20|109108|109083|109111.4|109086.4|109113.9|109088.9|109108|109083|19
1738860990000|2025-02-06 16:56:30|109111.3|109086.3|109110.8|109085.8|109112.9|109087.9|109106.8|109081.8|27
1738861000000|2025-02-06 16:56:40|109110.7|109085.7|109110.8|109085.8|109113.1|109088.1|109106.3|109081.3|40
1738861010000|2025-02-06 16:56:50|109112.5|109087.5|109113.7|109088.7|109114.3|109089.3|109109.9|109084.9|12
1738861020000|2025-02-06 16:57:00|109114.5|109089.5|109114.5|109089.5|109117.5|109092.5|109110.3|109085.3|20
1738861030000|2025-02-06 16:57:10|109115.3|109090.3|109117.1|109092.1|109117.1|109092.1|109114.5|109089.5|8
1738861040000|2025-02-06 16:57:20|109116.2|109091.2|109116.3|109091.3|109116.3|109091.3|109113.5|109088.5|7
1738861050000|2025-02-06 16:57:30|109113.3|109088.3|109115.8|109090.8|109116.6|109091.6|109113.3|109088.3|6
1738861060000|2025-02-06 16:57:40|109115.2|109090.2|109116.2|109091.2|109117.9|109092.9|109115.2|109090.2|4
1738861070000|2025-02-06 16:57:50|109117.9|109092.9|109118.2|109093.2|109119.6|109094.6|109116.2|109091.2|10
1738861080000|2025-02-06 16:58:00|109119.2|109094.2|109121.5|109096.5|109123.1|109098.1|109119.2|109094.2|6
1738861090000|2025-02-06 16:58:10|109119.8|109094.8|109123.8|109098.8|109123.8|109098.8|109115.5|109090.5|22
1738861100000|2025-02-06 16:58:20|109122.9|109097.9|109121.5|109096.5|109126.4|109101.4|109114.3|109089.3|22
1738861110000|2025-02-06 16:58:30|109123.3|109098.3|109122|109097|109123.3|109098.3|109121.2|109096.2|9
1738861120000|2025-02-06 16:58:40|109121.2|109096.2|109126.9|109101.9|109126.9|109101.9|109121.2|109096.2|8
1738861130000|2025-02-06 16:58:50|109126|109101|109127.3|109102.3|109128.9|109103.9|109126|109101|8
1738861140000|2025-02-06 16:59:00|109127.9|109102.9|109128|109103|109129|109104|109127.9|109102.9|3
1738861150000|2025-02-06 16:59:10|109131|109106|109129.5|109104.5|109132.1|109107.1|109129.5|109104.5|6
1738861160000|2025-02-06 16:59:20|109130.3|109105.3|109129.6|109104.6|109130.3|109105.3|109127.8|109102.8|8
1738861170000|2025-02-06 16:59:30|109128.6|109103.6|109127.8|109102.8|109128.6|109103.6|109127.8|109102.8|2
1738861180000|2025-02-06 16:59:40|109128.3|109103.3|109128.8|109103.8|109128.8|109103.8|109127.8|109102.8|3
1738861190000|2025-02-06 16:59:50|109127.8|109102.8|109128.6|109103.6|109129.1|109104.1|109127.5|109102.5|6
1738861200000|2025-02-06 17:00:00|109128.1|109103.1|109135.7|109110.7|109139.3|109114.3|109127.1|109102.1|30
1738861210000|2025-02-06 17:00:10|109136.7|109111.7|109126.7|109101.7|109138.6|109113.6|109122.1|109097.1|23
1738861220000|2025-02-06 17:00:20|109128.8|109103.8|109136.5|109111.5|109141.4|109116.4|109126.7|109101.7|22
1738861230000|2025-02-06 17:00:30|109135.7|109110.7|109133.2|109108.2|109139.5|109114.5|109131.6|109106.6|24
1738861240000|2025-02-06 17:00:40|109132.3|109107.3|109131.4|109106.4|109133.2|109108.2|109127|109102|18
1738861250000|2025-02-06 17:00:50|109130.2|109105.2|109120.3|109095.3|109130.2|109105.2|109120.3|109095.3|18
1738861260000|2025-02-06 17:01:00|109119.1|109094.1|109117.4|109092.4|109119.1|109094.1|109115.3|109090.3|8
1738861270000|2025-02-06 17:01:10|109118.2|109093.2|109121.6|109096.6|109122.8|109097.8|109117.4|109092.4|11
1738861280000|2025-02-06 17:01:20|109125.5|109100.5|109117.5|109092.5|109128.3|109103.3|109117.5|109092.5|19
1738861290000|2025-02-06 17:01:30|109118.5|109093.5|109116.4|109091.4|109119.3|109094.3|109116.4|109091.4|11
1738861300000|2025-02-06 17:01:40|109111.8|109086.8|109111.7|109086.7|109111.8|109086.8|109110.2|109085.2|11
1738861310000|2025-02-06 17:01:50|109110.3|109085.3|109112|109087|109113|109088|109105.5|109080.5|21
1738861320000|2025-02-06 17:02:00|109113|109088|109110.3|109085.3|109113|109088|109108.9|109083.9|16
1738861330000|2025-02-06 17:02:10|109108.4|109083.4|109105.7|109080.7|109110.3|109085.3|109104.9|109079.9|42
1738861340000|2025-02-06 17:02:20|109105|109080|109108|109083|109109.4|109084.4|109105|109080|17
1738861350000|2025-02-06 17:02:30|109109.1|109084.1|109105.9|109080.9|109109.6|109084.6|109105.9|109080.9|16
1738861360000|2025-02-06 17:02:40|109104.7|109079.7|109114.9|109089.9|109114.9|109089.9|109102.9|109077.9|13
1738861370000|2025-02-06 17:02:50|109116.1|109091.1|109114|109089|109116.1|109091.1|109111.1|109086.1|10
1738861380000|2025-02-06 17:03:00|109114.9|109089.9|109112.6|109087.6|109114.9|109089.9|109110.2|109085.2|10
1738861390000|2025-02-06 17:03:10|109111.3|109086.3|109106.9|109081.9|109111.3|109086.3|109105.9|109080.9|13
1738861400000|2025-02-06 17:03:20|109108|109083|109099.9|109074.9|109109.8|109084.8|109096.9|109071.9|22
1738861410000|2025-02-06 17:03:30|109100.9|109075.9|109104.9|109079.9|109104.9|109079.9|109096.7|109071.7|22
1738861420000|2025-02-06 17:03:40|109106|109081|109094.2|109069.2|109107.1|109082.1|109094.2|109069.2|21
1738861430000|2025-02-06 17:03:50|109093.3|109068.3|109084.8|109059.8|109094|109069|109084.8|109059.8|14
1738861440000|2025-02-06 17:04:00|109085.3|109060.3|109086.5|109061.5|109086.5|109061.5|109085.3|109060.3|2
1738861450000|2025-02-06 17:04:10|109085.4|109060.4|109080.9|109055.9|109085.4|109060.4|109077.9|109052.9|6
1738861460000|2025-02-06 17:04:20|109079.1|109054.1|109082.3|109057.3|109083.4|109058.4|109077.8|109052.8|26
1738861470000|2025-02-06 17:04:30|109081.8|109056.8|109084.4|109059.4|109086.2|109061.2|109081.8|109056.8|11
1738861480000|2025-02-06 17:04:40|109083.4|109058.4|109084.3|109059.3|109088.1|109063.1|109075.8|109050.8|15
1738861490000|2025-02-06 17:04:50|109083.5|109058.5|109077.1|109052.1|109083.5|109058.5|109076.1|109051.1|24
1738861500000|2025-02-06 17:05:00|109078.3|109053.3|109077.8|109052.8|109083.3|109058.3|109075.3|109050.3|27
1738861510000|2025-02-06 17:05:10|109079|109054|109085.6|109060.6|109085.6|109060.6|109079|109054|12
1738861520000|2025-02-06 17:05:20|109085.3|109060.3|109077.6|109052.6|109085.6|109060.6|109077.6|109052.6|8
1738861530000|2025-02-06 17:05:30|109078.6|109053.6|109096.9|109046.9|109098.1|109059.4|109078.4|109046.9|13
1738861540000|2025-02-06 17:05:40|109099|109049|109099|109049|109106.7|109056.7|109098.7|109048.7|20
1738861550000|2025-02-06 17:05:50|109100|109050|109101|109051|109101.2|109051.2|109097.2|109047.2|9
1738861560000|2025-02-06 17:06:00|109100|109050|109099.4|109049.4|109101.2|109051.2|109097.2|109047.2|17
1738861570000|2025-02-06 17:06:10|109098.6|109048.6|109077.3|109052.3|109099.4|109055.4|109073|109038|25
1738861580000|2025-02-06 17:06:20|109075.7|109050.7|109074.9|109049.9|109079|109054|109074.6|109049.6|27
1738861590000|2025-02-06 17:06:30|109076.9|109051.9|109075.9|109050.9|109079.2|109054.2|109074|109049|24
1738861600000|2025-02-06 17:06:40|109077.2|109052.2|109079|109054|109079.6|109054.6|109073.8|109048.8|23
1738861610000|2025-02-06 17:06:50|109076|109051|109077.7|109052.7|109079.1|109054.1|109074.5|109049.5|23
1738861620000|2025-02-06 17:07:00|109076.7|109051.7|109073.4|109048.4|109093.7|109055.4|109072.2|109036.5|14
1738861630000|2025-02-06 17:07:10|109072.6|109047.6|109064.1|109039.1|109073.2|109048.2|109061.5|109036.5|14
1738861640000|2025-02-06 17:07:20|109062.1|109037.1|109069.2|109044.2|109075.2|109050.2|109062.1|109037.1|25
1738861650000|2025-02-06 17:07:30|109068.2|109043.2|109065.5|109040.5|109072|109047|109064.3|109039.3|30
1738861660000|2025-02-06 17:07:40|109064.6|109039.6|109060.2|109035.2|109064.9|109039.9|109059.1|109034.1|16
1738861670000|2025-02-06 17:07:50|109062.9|109037.9|109061.2|109036.2|109063.5|109038.5|109060.2|109035.2|23
1738861680000|2025-02-06 17:08:00|109060.6|109035.6|109058.5|109033.5|109061.7|109036.7|109055.2|109030.2|38
1738861690000|2025-02-06 17:08:10|109063.8|109038.8|109060.8|109035.8|109064.8|109039.8|109057.7|109032.7|27
1738861700000|2025-02-06 17:08:20|109059.6|109034.6|109050.5|109025.5|109061.5|109036.5|109050.2|109025.2|25
1738861710000|2025-02-06 17:08:30|109051.3|109026.3|109067.4|109017.4|109069.1|109030.9|109050.5|109016.7|20
1738861720000|2025-02-06 17:08:40|109068.2|109018.2|109081.6|109031.6|109081.6|109031.6|109067.2|109017.2|17
1738861730000|2025-02-06 17:08:50|109082.6|109032.6|109073.1|109048.1|109087.8|109049.3|109070.4|109031.9|17
1738861740000|2025-02-06 17:09:00|109074.3|109049.3|109077.1|109052.1|109080.2|109055.2|109072.9|109047.9|21
1738861750000|2025-02-06 17:09:10|109078.1|109053.1|109079.1|109054.1|109079.1|109054.1|109075.8|109050.8|5
1738861760000|2025-02-06 17:09:20|109079.6|109054.6|109084.7|109059.7|109085.5|109060.5|109079.1|109054.1|10
1738861770000|2025-02-06 17:09:30|109085.8|109060.8|109086.1|109061.1|109087.4|109062.4|109085.4|109060.4|7
1738861780000|2025-02-06 17:09:40|109087.8|109062.8|109097.2|109047.2|109109.4|109062.8|109087.8|109045.4|21
1738861790000|2025-02-06 17:09:50|109094.2|109044.2|109094.7|109044.7|109096.2|109046.2|109090.3|109040.3|16
1738861800000|2025-02-06 17:10:00|109095.7|109045.7|109105.4|109055.4|109105.4|109055.4|109094.7|109044.7|19
1738861810000|2025-02-06 17:10:10|109103.7|109053.7|109105.4|109055.4|109106.2|109056.2|109101.1|109051.1|17
1738861820000|2025-02-06 17:10:20|109104.3|109054.3|109099.5|109049.5|109105.1|109055.1|109096.6|109046.6|17
1738861830000|2025-02-06 17:10:30|109098.3|109048.3|109095.6|109045.6|109099.5|109049.5|109095.1|109045.1|36
1738861840000|2025-02-06 17:10:40|109097.6|109047.6|109099.8|109049.8|109101.3|109051.3|109097.6|109047.6|16
1738861850000|2025-02-06 17:10:50|109098|109048|109087.3|109062.3|109100.2|109066.4|109085.6|109045.9|37
1738861860000|2025-02-06 17:11:00|109087.5|109062.5|109097|109047|109098.9|109062.5|109083.9|109044.6|41
1738861870000|2025-02-06 17:11:10|109097.9|109047.9|109097.6|109047.6|109097.9|109047.9|109093.3|109043.3|19
1738861880000|2025-02-06 17:11:20|109098.7|109048.7|109096.7|109046.7|109099.6|109049.6|109095.4|109045.4|41
1738861890000|2025-02-06 17:11:30|109098.4|109048.4|109098.9|109048.9|109102.5|109052.5|109096.7|109046.7|19
1738861900000|2025-02-06 17:11:40|109101.2|109051.2|109097.6|109047.6|109101.2|109051.2|109093.4|109043.4|19
1738861910000|2025-02-06 17:11:50|109096.8|109046.8|109097.2|109047.2|109102.7|109052.7|109087.1|109037.1|34
1738861920000|2025-02-06 17:12:00|109098.7|109048.7|109099.2|109049.2|109100.9|109050.9|109096.5|109046.5|19
1738861930000|2025-02-06 17:12:10|109098|109048|109090.3|109040.3|109098|109048|109090.3|109040.3|18
1738861940000|2025-02-06 17:12:20|109091.7|109041.7|109100.2|109050.2|109101.8|109051.8|109088.8|109038.8|18
1738861950000|2025-02-06 17:12:30|109098.2|109048.2|109101.2|109051.2|109101.2|109051.2|109098.2|109048.2|7
1738861960000|2025-02-06 17:12:40|109099.7|109049.7|109100.5|109050.5|109102.7|109052.7|109098.3|109048.3|28
1738861970000|2025-02-06 17:12:50|109102|109052|109105.5|109055.5|109110.7|109060.7|109098.2|109048.2|26
1738861980000|2025-02-06 17:13:00|109106.9|109056.9|109109.6|109059.6|109111.6|109061.6|109106.9|109056.9|11
1738861990000|2025-02-06 17:13:10|109108.3|109058.3|109102.6|109052.6|109109.3|109061.4|109086.4|109045.7|29
1738862000000|2025-02-06 17:13:20|109103.7|109053.7|109106.4|109056.4|109108.7|109058.7|109103.7|109053.7|14
1738862010000|2025-02-06 17:13:30|109106.2|109056.2|109109.5|109059.5|109112.5|109062.5|109104.4|109054.4|23
1738862020000|2025-02-06 17:13:40|109111.2|109061.2|109109.5|109059.5|109111.2|109061.2|109108.3|109058.3|6
1738862030000|2025-02-06 17:13:50|109110.3|109060.3|109109.3|109059.3|109110.3|109060.3|109109.3|109059.3|3
1738862040000|2025-02-06 17:14:00|109108.3|109058.3|109109.2|109059.2|109113.1|109063.1|109108.3|109058.3|12
1738862050000|2025-02-06 17:14:10|109111.2|109061.2|109109.3|109059.3|109111.2|109061.2|109109.3|109059.3|2
1738862060000|2025-02-06 17:14:20|109108.5|109058.5|109110.5|109060.5|109112.2|109062.2|109108.5|109058.5|5
1738862070000|2025-02-06 17:14:30|109111.6|109061.6|109102.7|109077.7|109119.2|109084.4|109102.7|109061.4|27
1738862080000|2025-02-06 17:14:40|109101.7|109076.7|109101.1|109051.1|109104.4|109076.7|109089.6|109049|22
1738862090000|2025-02-06 17:14:50|109102.1|109052.1|109100.8|109050.8|109103.3|109053.3|109099.8|109049.8|22
1738862100000|2025-02-06 17:15:00|109101.3|109051.3|109103.2|109053.2|109104.5|109054.5|109100.2|109050.2|22
1738862110000|2025-02-06 17:15:10|109103.4|109053.4|109105.8|109055.8|109108.3|109058.3|109102.5|109052.5|18
1738862120000|2025-02-06 17:15:20|109106.6|109056.6|109100.5|109050.5|109108.1|109058.1|109098.3|109048.3|23
1738862130000|2025-02-06 17:15:30|109098.2|109048.2|109101.8|109051.8|109102|109052|109098.2|109048.2|17
1738862140000|2025-02-06 17:15:40|109102.8|109052.8|109099.5|109049.5|109102.8|109052.8|109099.5|109049.5|13
1738862150000|2025-02-06 17:15:50|109100.7|109050.7|109095.6|109045.6|109100.7|109050.7|109093.8|109043.8|16
1738862170000|2025-02-06 17:16:10|109097|109047|109092.7|109042.7|109097|109047|109091.5|109041.5|15
1738862180000|2025-02-06 17:16:20|109091.5|109041.5|109092.2|109042.2|109095.6|109045.6|109087.5|109037.5|16
1738862190000|2025-02-06 17:16:30|109091|109041|109073.2|109048.2|109091|109048.2|109069|109030.5|20
1738862200000|2025-02-06 17:16:40|109077|109052|109085.3|109060.3|109085.3|109060.3|109077|109052|11
1738862210000|2025-02-06 17:16:50|109086.3|109061.3|109081.6|109056.6|109086.3|109061.3|109081.6|109056.6|7
1738862220000|2025-02-06 17:17:00|109082.1|109057.1|109081.6|109056.6|109082.1|109057.1|109081.6|109056.6|6
1738862230000|2025-02-06 17:17:10|109080.6|109055.6|109068.8|109043.8|109080.6|109055.6|109068|109043|25
1738862240000|2025-02-06 17:17:20|109068|109043|109069.5|109044.5|109070.6|109045.6|109066.9|109041.9|19
1738862250000|2025-02-06 17:17:30|109070.6|109045.6|109074.5|109049.5|109075.1|109050.1|109069.2|109044.2|14
1738862260000|2025-02-06 17:17:40|109073.7|109048.7|109072.9|109047.9|109073.7|109048.7|109072.9|109047.9|2
1738862270000|2025-02-06 17:17:50|109073.3|109048.3|109089.9|109064.9|109089.9|109064.9|109073.3|109048.3|8
1738862280000|2025-02-06 17:18:00|109088.9|109063.9|109090.5|109065.5|109090.5|109065.5|109088.9|109063.9|2
1738862290000|2025-02-06 17:18:10|109091.5|109066.5|109092.7|109067.7|109092.7|109067.7|109091.5|109066.5|2
1738862300000|2025-02-06 17:18:20|109095.7|109070.7|109097.3|109072.3|109097.4|109072.4|109094|109069|6
1738862310000|2025-02-06 17:18:30|109098.4|109073.4|109098.4|109073.4|109098.4|109073.4|109098.4|109073.4|1
1738862320000|2025-02-06 17:18:40|109100.2|109075.2|109101.7|109076.7|109101.7|109076.7|109099.3|109074.3|4
1738862330000|2025-02-06 17:18:50|109100.6|109075.6|109098.1|109073.1|109101.7|109076.7|109093.6|109068.6|11
1738862340000|2025-02-06 17:19:00|109096.9|109071.9|109096.9|109071.9|109096.9|109071.9|109095|109070|3
1738862350000|2025-02-06 17:19:10|109097.9|109072.9|109103.3|109078.3|109103.3|109078.3|109097.9|109072.9|3
1738862360000|2025-02-06 17:19:20|109105.3|109080.3|109104.5|109079.5|109106.6|109081.6|109104.3|109079.3|6
1738862370000|2025-02-06 17:19:30|109103.3|109078.3|109110.8|109085.8|109113.1|109088.1|109103.3|109078.3|10
1738862380000|2025-02-06 17:19:40|109112.4|109087.4|109115|109090|109115|109090|109110.8|109085.8|5
1738862390000|2025-02-06 17:19:50|109115.1|109090.1|109116.3|109091.3|109116.3|109091.3|109115.1|109090.1|2
1738862400000|2025-02-06 17:20:00|109115.3|109090.3|109111.7|109086.7|109117.2|109092.2|109111.7|109086.7|7
1738862410000|2025-02-06 17:20:10|109112.9|109087.9|109112.9|109087.9|109114|109089|109112.9|109087.9|3
1738862420000|2025-02-06 17:20:20|109111.9|109086.9|109106.2|109081.2|109111.9|109086.9|109105.4|109080.4|6
1738862430000|2025-02-06 17:20:30|109105.1|109080.1|109103.4|109078.4|109105.2|109080.2|109098.9|109073.9|14
1738862440000|2025-02-06 17:20:40|109104.4|109079.4|109096.3|109071.3|109104.4|109079.4|109096.3|109071.3|13
1738862450000|2025-02-06 17:20:50|109098.1|109073.1|109097.1|109072.1|109099.7|109074.7|109097.1|109072.1|13
1738862460000|2025-02-06 17:21:00|109098|109073|109092.5|109067.5|109103.8|109078.8|109092.5|109067.5|11
1738862470000|2025-02-06 17:21:10|109093.5|109068.5|109097.7|109072.7|109097.7|109072.7|109092.3|109067.3|8
1738862480000|2025-02-06 17:21:20|109096.5|109071.5|109099.2|109074.2|109099.2|109074.2|109096.4|109071.4|10
1738862490000|2025-02-06 17:21:30|109097.2|109072.2|109101|109076|109105|109080|109097.2|109072.2|14
1738862500000|2025-02-06 17:21:40|109101.5|109076.5|109102.8|109077.8|109104|109079|109101.5|109076.5|7
1738862520000|2025-02-06 17:22:00|109103.8|109078.8|109107.7|109082.7|109108.9|109083.9|109102.2|109077.2|17
1738862530000|2025-02-06 17:22:10|109106.7|109081.7|109101.8|109076.8|109106.8|109081.8|109100|109075|8
1738862540000|2025-02-06 17:22:20|109102.3|109077.3|109105.2|109080.2|109105.2|109080.2|109102.3|109077.3|10
1738862550000|2025-02-06 17:22:30|109106.5|109081.5|109106.5|109081.5|109107.7|109082.7|109105.4|109080.4|5
1738862560000|2025-02-06 17:22:40|109107.4|109082.4|109105.4|109080.4|109107.4|109082.4|109105.4|109080.4|3
1738862570000|2025-02-06 17:22:50|109104.1|109079.1|109099.7|109074.7|109104.4|109079.4|109098.2|109073.2|13
1738862580000|2025-02-06 17:23:00|109100.3|109075.3|109093.3|109068.3|109100.3|109075.3|109093.3|109068.3|4
1738862590000|2025-02-06 17:23:10|109089.9|109064.9|109082.9|109057.9|109089.9|109064.9|109082.9|109057.9|8
1738862610000|2025-02-06 17:23:30|109081.8|109056.8|109081.8|109056.8|109081.8|109056.8|109081.8|109056.8|1
1738862620000|2025-02-06 17:23:40|109077.4|109052.4|109079|109054|109079|109054|109077|109052|4
1738862630000|2025-02-06 17:23:50|109077|109052|109072.1|109047.1|109077|109052|109072.1|109047.1|3
1738862640000|2025-02-06 17:24:00|109071.8|109046.8|109071|109046|109074.2|109049.2|109071|109046|11
1738862650000|2025-02-06 17:24:10|109073.3|109048.3|109072.2|109047.2|109073.3|109048.3|109070.4|109045.4|7
1738862660000|2025-02-06 17:24:20|109072.7|109047.7|109084|109059|109084|109059|109071.4|109046.4|17
1738862670000|2025-02-06 17:24:30|109082.8|109057.8|109080.9|109055.9|109083.1|109058.1|109077.4|109052.4|16
1738862680000|2025-02-06 17:24:40|109081.4|109056.4|109080.9|109055.9|109081.4|109056.4|109080.9|109055.9|6
1738862690000|2025-02-06 17:24:50|109079.9|109054.9|109075.1|109050.1|109080.8|109055.8|109074|109049|10
1738862700000|2025-02-06 17:25:00|109074.1|109049.1|109075.1|109050.1|109076.6|109051.6|109074.1|109049.1|9
1738862710000|2025-02-06 17:25:10|109073.9|109048.9|109076.2|109051.2|109076.2|109051.2|109073.7|109048.7|12
1738862720000|2025-02-06 17:25:20|109073.6|109048.6|109074.9|109049.9|109076.8|109051.8|109073.2|109048.2|8
1738862730000|2025-02-06 17:25:30|109075.2|109050.2|109074.9|109049.9|109075.2|109050.2|109074.9|109049.9|4
1738862750000|2025-02-06 17:25:50|109075.9|109050.9|109074.8|109049.8|109076|109051|109074.3|109049.3|5
1738862760000|2025-02-06 17:26:00|109076.1|109051.1|109076.7|109051.7|109076.7|109051.7|109073.8|109048.8|12
1738862770000|2025-02-06 17:26:10|109075.3|109050.3|109076.7|109051.7|109076.7|109051.7|109075.3|109050.3|2
1738862780000|2025-02-06 17:26:20|109077.7|109052.7|109075.2|109050.2|109077.7|109052.7|109075.2|109050.2|3
1738862790000|2025-02-06 17:26:30|109076.2|109051.2|109079.3|109054.3|109081.9|109056.9|109076.2|109051.2|12
1738862800000|2025-02-06 17:26:40|109078.6|109053.6|109080.3|109055.3|109082.1|109057.1|109078.6|109053.6|6
1738862810000|2025-02-06 17:26:50|109079.2|109054.2|109075|109050|109079.2|109054.2|109073.9|109048.9|6
1738862820000|2025-02-06 17:27:00|109076|109051|109076.5|109051.5|109076.5|109051.5|109076|109051|2
1738862830000|2025-02-06 17:27:10|109076|109051|109076|109051|109076|109051|109076|109051|1
1738862840000|2025-02-06 17:27:20|109077.4|109052.4|109076|109051|109077.4|109052.4|109076|109051|4
1738862850000|2025-02-06 17:27:30|109077.7|109052.7|109075.7|109050.7|109077.7|109052.7|109075.7|109050.7|6
1738862860000|2025-02-06 17:27:40|109076.2|109051.2|109079.7|109054.7|109080.2|109055.2|109076.2|109051.2|6
1738862870000|2025-02-06 17:27:50|109080.2|109055.2|109079.7|109054.7|109081|109056|109079.7|109054.7|8
1738862880000|2025-02-06 17:28:00|109080.2|109055.2|109079.7|109054.7|109081|109056|109079.7|109054.7|8
1738862890000|2025-02-06 17:28:10|109080.2|109055.2|109082|109057|109094|109057|109079.7|109040|7
1738862900000|2025-02-06 17:28:20|109081.5|109056.5|109073.8|109048.8|109081.5|109056.5|109069|109044|20
1738862910000|2025-02-06 17:28:30|109071.5|109046.5|109062.4|109012.4|109074.1|109049.1|109050.9|109007.2|32
1738862920000|2025-02-06 17:28:40|109064.7|109014.7|109061|109011|109069.6|109019.6|109053.2|109003.2|40
1738862930000|2025-02-06 17:28:50|109061.2|109011.2|109067.4|109017.4|109071.1|109021.1|109061|109011|16
1738862940000|2025-02-06 17:29:00|109064.1|109014.1|109069.8|109019.8|109072.8|109022.8|109061.1|109011.1|24
1738862950000|2025-02-06 17:29:10|109069|109019|109067.1|109017.1|109070|109020|109064.3|109014.3|12
1738862960000|2025-02-06 17:29:20|109068.5|109018.5|109074.7|109024.7|109078.3|109028.3|109068.5|109018.5|32
1738862970000|2025-02-06 17:29:30|109079.5|109029.5|109073.2|109023.2|109079.5|109029.5|109071.4|109021.4|25
1738862980000|2025-02-06 17:29:40|109075.2|109025.2|109073.9|109023.9|109078.2|109028.2|109068.3|109018.3|18
1738862990000|2025-02-06 17:29:50|109078.2|109028.2|109066.3|109016.3|109078.2|109028.2|109065.7|109015.7|21
1738863000000|2025-02-06 17:30:00|109067.3|109017.3|109081.7|109031.7|109084.7|109034.7|109067.3|109017.3|35
1738863010000|2025-02-06 17:30:10|109083.7|109033.7|109081.5|109031.5|109083.7|109033.7|109077.7|109027.7|24
1738863020000|2025-02-06 17:30:20|109077.3|109027.3|109085|109035|109089.6|109039.6|109075.7|109025.7|14
1738863030000|2025-02-06 17:30:30|109087.7|109037.7|109083|109033|109087.7|109037.7|109081.7|109031.7|15
1738863040000|2025-02-06 17:30:40|109085.5|109035.5|109090.3|109040.3|109091.4|109041.4|109085.1|109035.1|21
1738863050000|2025-02-06 17:30:50|109087.6|109037.6|109098.3|109048.3|109098.3|109048.3|109087.6|109037.6|10
1738863060000|2025-02-06 17:31:00|109101.7|109051.7|109091.9|109041.9|109102.8|109052.8|109090.4|109040.4|16
1738863070000|2025-02-06 17:31:10|109090.7|109040.7|109089|109039|109090.7|109040.7|109086.8|109036.8|7
1738863080000|2025-02-06 17:31:20|109086.4|109036.4|109087.4|109037.4|109092.8|109042.8|109083.2|109033.2|27
1738863090000|2025-02-06 17:31:30|109087.2|109037.2|109085.6|109035.6|109093.8|109043.8|109085.6|109035.6|13
1738863100000|2025-02-06 17:31:40|109089|109039|109084.8|109034.8|109098.3|109048.3|109081|109031|24
1738863110000|2025-02-06 17:31:50|109086|109036|109081.9|109031.9|109089.6|109039.6|109079.8|109029.8|18
1738863120000|2025-02-06 17:32:00|109070.8|109045.8|109089.2|109039.2|109093.3|109052.2|109067.5|109038|36
1738863130000|2025-02-06 17:32:10|109090|109040|109089.6|109039.6|109094.9|109044.9|109089.6|109039.6|13
1738863140000|2025-02-06 17:32:20|109088.6|109038.6|109086.8|109036.8|109089.6|109039.6|109085.7|109035.7|8
1738863150000|2025-02-06 17:32:30|109087.9|109037.9|109071.9|109046.9|109089.2|109051.2|109068.2|109037.5|33
1738863160000|2025-02-06 17:32:40|109069.9|109044.9|109095.5|109045.5|109100.3|109050.3|109069.9|109044.9|15
1738863170000|2025-02-06 17:32:50|109096.8|109046.8|109088.5|109063.5|109096.8|109069.3|109087.2|109046.8|17
1738863180000|2025-02-06 17:33:00|109092.3|109067.3|109099.9|109049.9|109104.6|109069.2|109090.1|109049.4|17
1738863190000|2025-02-06 17:33:10|109104.3|109054.3|109112.1|109062.1|109114|109064|109099.9|109049.9|16
1738863200000|2025-02-06 17:33:20|109098|109073|109096|109046|109099.4|109074.4|109092.8|109042.8|16
1738863210000|2025-02-06 17:33:30|109096.4|109046.4|109083|109058|109099.4|109061.6|109081.2|109032.4|33
1738863220000|2025-02-06 17:33:40|109086.6|109061.6|109132.1|109082.1|109132.1|109082.1|109084.5|109059.5|33
1738863230000|2025-02-06 17:33:50|109128.8|109078.8|109129.8|109079.8|109130.7|109080.7|109122.4|109072.4|22
1738863240000|2025-02-06 17:34:00|109126.3|109076.3|109128.1|109078.1|109132.5|109082.5|109124|109074|11
1738863250000|2025-02-06 17:34:10|109127.2|109077.2|109123.8|109073.8|109130.7|109080.7|109121.1|109071.1|11
1738863260000|2025-02-06 17:34:20|109122.7|109072.7|109116.6|109091.6|109122.9|109091.6|109111.1|109071.7|9
1738863270000|2025-02-06 17:34:30|109111.1|109086.1|109111.1|109086.1|109115.3|109090.3|109111.1|109086.1|8
1738863280000|2025-02-06 17:34:40|109109.6|109084.6|109117.8|109067.8|109121.2|109084.6|109103.7|109065.6|19
1738863290000|2025-02-06 17:34:50|109116.8|109066.8|109117.7|109067.7|109122.8|109072.8|109115.7|109065.7|24
1738863300000|2025-02-06 17:35:00|109118.5|109068.5|109124.1|109074.1|109129.6|109079.6|109115.5|109065.5|23
1738863310000|2025-02-06 17:35:10|109123|109073|109120.7|109070.7|109128.7|109078.7|109118.5|109068.5|10
1738863320000|2025-02-06 17:35:20|109119.3|109069.3|109110.3|109085.3|109123.1|109089|109110.3|109069.3|14
1738863330000|2025-02-06 17:35:30|109107.8|109082.8|109114.2|109089.2|109124.1|109094.8|109107.8|109074.1|29
1738863340000|2025-02-06 17:35:40|109111.3|109086.3|109094.2|109069.2|109120.9|109086.4|109090.6|109064.1|36
1738863350000|2025-02-06 17:35:50|109094.4|109069.4|109106.4|109056.4|109110.3|109070|109091.9|109046.9|25
1738863360000|2025-02-06 17:36:00|109106.1|109056.1|109102.2|109052.2|109116.4|109066.4|109102.2|109052.2|38
1738863370000|2025-02-06 17:36:10|109104.1|109054.1|109107.1|109057.1|109111.5|109061.5|109104.1|109054.1|20
1738863380000|2025-02-06 17:36:20|109092.4|109067.4|109091.4|109066.4|109098.8|109073.8|109090.3|109065.3|28
1738863390000|2025-02-06 17:36:30|109089.9|109064.9|109088.3|109063.3|109094.2|109069.2|109088.3|109063.3|24
1738863400000|2025-02-06 17:36:40|109087.2|109062.2|109089.4|109064.4|109096.9|109071.9|109085.9|109060.9|25
1738863410000|2025-02-06 17:36:50|109086.2|109061.2|109096.4|109046.4|109098.4|109063.1|109081.4|109046.4|18
1738863420000|2025-02-06 17:37:00|109097.3|109047.3|109085.7|109060.7|109097.3|109063.3|109085.3|109047.3|12
1738863430000|2025-02-06 17:37:10|109086.7|109061.7|109097.8|109047.8|109099|109072.7|109086.7|109047.8|20
1738863440000|2025-02-06 17:37:20|109094.4|109044.4|109085.4|109060.4|109098.4|109072.4|109085.4|109044.4|31
1738863450000|2025-02-06 17:37:30|109085.2|109060.2|109081.1|109056.1|109085.2|109060.2|109080|109055|10
1738863460000|2025-02-06 17:37:40|109081|109056|109083.9|109058.9|109086.3|109061.3|109081|109056|12
1738863470000|2025-02-06 17:37:50|109082.7|109057.7|109086.9|109061.9|109091.9|109066.9|109080.9|109055.9|14
1738863480000|2025-02-06 17:38:00|109090.8|109065.8|109087.8|109062.8|109092.3|109067.3|109086.8|109061.8|7
1738863490000|2025-02-06 17:38:10|109094.1|109069.1|109090.8|109065.8|109097.1|109072.1|109088.5|109063.5|41
1738863500000|2025-02-06 17:38:20|109089.8|109064.8|109100.6|109050.6|109100.6|109065.8|109089.7|109047.9|6
1738863510000|2025-02-06 17:38:30|109091.8|109066.8|109100.9|109050.9|109101.8|109068|109091.8|109049.2|7
1738863520000|2025-02-06 17:38:40|109100.5|109050.5|109088.5|109063.5|109100.6|109066.8|109088.5|109050.5|4
1738863530000|2025-02-06 17:38:50|109091.8|109066.8|109088.4|109063.4|109102.7|109067.8|109088.4|109050.1|9
1738863540000|2025-02-06 17:39:00|109091.8|109066.8|109086.3|109061.3|109096.8|109071.8|109085.9|109060.9|21
1738863550000|2025-02-06 17:39:10|109087.5|109062.5|109092.7|109042.7|109094.7|109062.5|109086.5|109041.7|7
1738863560000|2025-02-06 17:39:20|109093.1|109043.1|109093.7|109068.7|109097.4|109068.7|109083.1|109043.1|9
1738863570000|2025-02-06 17:39:30|109090.9|109065.9|109089.4|109064.4|109093.6|109068.6|109085.7|109060.7|24
1738863580000|2025-02-06 17:39:40|109085.5|109060.5|109090.1|109040.1|109094.5|109065.3|109081.3|109040.1|15
1738863590000|2025-02-06 17:39:50|109091.9|109041.9|109091.7|109041.7|109092.8|109053.3|109076|109035|18
1738863600000|2025-02-06 17:40:00|109090.5|109040.5|109091.8|109041.8|109093.2|109043.2|109087.3|109037.3|6
1738863610000|2025-02-06 17:40:10|109090.7|109040.7|109091.1|109041.1|109093|109043|109086.7|109036.7|13
1738863620000|2025-02-06 17:40:20|109093.1|109043.1|109094.3|109044.3|109094.3|109048.8|109070.3|109035.6|22
1738863630000|2025-02-06 17:40:30|109083.2|109058.2|109084|109059|109094.6|109061.1|109082.1|109043.4|9
1738863640000|2025-02-06 17:40:40|109082.8|109057.8|109093.8|109043.8|109094.1|109057.8|109078.1|109043.8|10
1738863650000|2025-02-06 17:40:50|109098|109048|109103.9|109053.9|109106.1|109056.1|109098|109048|8
1738863660000|2025-02-06 17:41:00|109102.9|109052.9|109094.2|109044.2|109102.9|109052.9|109094.2|109044.2|3
1738863670000|2025-02-06 17:41:10|109093.5|109043.5|109092.5|109042.5|109093.5|109043.5|109092.5|109042.5|4
1738863680000|2025-02-06 17:41:20|109093.2|109043.2|109092.9|109042.9|109094.2|109056.2|109081|109042.2|6
1738863690000|2025-02-06 17:41:30|109092.2|109042.2|109086.2|109036.2|109093.9|109043.9|109086.2|109036.2|12
1738863700000|2025-02-06 17:41:40|109085.1|109035.1|109092.3|109042.3|109092.3|109055.3|109073.4|109034.1|15
1738863710000|2025-02-06 17:41:50|109091.1|109041.1|109071.2|109046.2|109091.1|109048|109069.4|109039.6|12
1738863720000|2025-02-06 17:42:00|109069.2|109044.2|109064.1|109039.1|109071.4|109046.4|109064.1|109039.1|6
1738863730000|2025-02-06 17:42:10|109062.6|109037.6|109072.7|109047.7|109075.5|109050.5|109061|109036|29
1738863740000|2025-02-06 17:42:20|109070.5|109045.5|109075.9|109050.9|109076.1|109051.1|109065.3|109040.3|23
1738863750000|2025-02-06 17:42:30|109073.6|109048.6|109070.6|109045.6|109074.9|109049.9|109066.3|109041.3|20
1738863760000|2025-02-06 17:42:40|109067.2|109042.2|109067.7|109042.7|109071|109046|109067.2|109042.2|8
1738863770000|2025-02-06 17:42:50|109070.8|109045.8|109065.1|109040.1|109070.8|109045.8|109062.3|109037.3|14
1738863780000|2025-02-06 17:43:00|109064.1|109039.1|109070.8|109045.8|109071.1|109046.1|109062.7|109037.7|22
1738863790000|2025-02-06 17:43:10|109066.8|109041.8|109066.9|109041.9|109073.6|109048.6|109064.8|109039.8|22
1738863800000|2025-02-06 17:43:20|109066.5|109041.5|109067|109042|109070.3|109045.3|109065|109040|20
1738863810000|2025-02-06 17:43:30|109069.8|109044.8|109064|109039|109071.4|109046.4|109064|109039|18
1738863820000|2025-02-06 17:43:40|109065|109040|109071.3|109046.3|109071.9|109046.9|109064.5|109039.5|17
1738863830000|2025-02-06 17:43:50|109065.2|109040.2|109064.1|109039.1|109073.8|109048.8|109064.1|109039.1|23
1738863840000|2025-02-06 17:44:00|109068|109043|109069.8|109044.8|109082.8|109057.8|109063.3|109038.3|45
1738863850000|2025-02-06 17:44:10|109068.6|109043.6|109070.8|109045.8|109073|109048|109062.2|109037.2|20
1738863860000|2025-02-06 17:44:20|109070.5|109045.5|109072.9|109047.9|109078|109053|109067.4|109042.4|15
1738863870000|2025-02-06 17:44:30|109074.6|109049.6|109078.5|109053.5|109078.8|109053.8|109065|109040|30
1738863880000|2025-02-06 17:44:40|109079|109054|109079|109054|109091.3|109055.8|109074.8|109041.3|20
1738863890000|2025-02-06 17:44:50|109078|109053|109087.4|109062.4|109097.6|109070.3|109078|109047.6|37
1738863900000|2025-02-06 17:45:00|109091.4|109066.4|109093.4|109068.4|109093.4|109068.4|109085.9|109060.9|22
1738863910000|2025-02-06 17:45:10|109092.1|109067.1|109095.8|109070.8|109096.7|109071.7|109086.2|109061.2|31
1738863920000|2025-02-06 17:45:20|109096.9|109071.9|109096.2|109071.2|109098.8|109073.8|109096.2|109071.2|8
1738863930000|2025-02-06 17:45:30|109095.1|109070.1|109095.3|109070.3|109102.2|109077.2|109093.6|109068.6|16
1738863940000|2025-02-06 17:45:40|109093.8|109068.8|109097.7|109072.7|109101.9|109076.9|109093.3|109068.3|24
1738863950000|2025-02-06 17:45:50|109098.5|109073.5|109102.5|109077.5|109105.3|109080.3|109093.7|109068.7|32
1738863960000|2025-02-06 17:46:00|109101|109076|109096.6|109071.6|109102.1|109077.1|109094.4|109069.4|18
1738863970000|2025-02-06 17:46:10|109094.9|109069.9|109092.4|109067.4|109095.8|109070.8|109089.8|109064.8|22
1738863980000|2025-02-06 17:46:20|109094.9|109069.9|109094.1|109069.1|109095|109070|109092.8|109067.8|9
1738863990000|2025-02-06 17:46:30|109095.8|109070.8|109101.3|109076.3|109102.7|109077.7|109095.1|109070.1|18
1738864000000|2025-02-06 17:46:40|109102.5|109077.5|109105.3|109080.3|109108.3|109083.3|109100.3|109075.3|28
1738864010000|2025-02-06 17:46:50|109106.3|109081.3|109107.5|109082.5|109107.5|109082.5|109103.2|109078.2|14
1738864020000|2025-02-06 17:47:00|109105.4|109080.4|109107.5|109082.5|109108.5|109083.5|109105.4|109080.4|10
1738864030000|2025-02-06 17:47:10|109108.2|109083.2|109104.6|109079.6|109110.3|109085.3|109101.6|109076.6|25
1738864040000|2025-02-06 17:47:20|109102.6|109077.6|109091.1|109066.1|109102.6|109077.6|109091.1|109066.1|24
1738864050000|2025-02-06 17:47:30|109096.3|109071.3|109090|109065|109096.3|109071.3|109090|109065|12
1738864060000|2025-02-06 17:47:40|109091.5|109066.5|109098.7|109073.7|109099|109074|109089|109064|24
1738864070000|2025-02-06 17:47:50|109096.7|109071.7|109096.4|109071.4|109099.7|109074.7|109095.6|109070.6|12
1738864080000|2025-02-06 17:48:00|109097.7|109072.7|109090.6|109065.6|109097.7|109072.7|109086.8|109061.8|24
1738864090000|2025-02-06 17:48:10|109086.6|109061.6|109082.5|109057.5|109094.5|109069.5|109082.4|109057.4|22
1738864100000|2025-02-06 17:48:20|109081.5|109056.5|109068.3|109043.3|109088.5|109056.5|109068.3|109036.1|25
1738864110000|2025-02-06 17:48:30|109070.3|109045.3|109083.9|109058.9|109083.9|109058.9|109068.8|109043.8|42
1738864120000|2025-02-06 17:48:40|109081|109056|109082.6|109057.6|109083.6|109058.6|109080.1|109055.1|16
1738864130000|2025-02-06 17:48:50|109081.8|109056.8|109095.4|109070.4|109095.8|109070.8|109081.8|109056.8|27
1738864140000|2025-02-06 17:49:00|109094.4|109069.4|109090.4|109065.4|109094.4|109069.4|109085.4|109060.4|28
1738864150000|2025-02-06 17:49:10|109089.3|109064.3|109086.7|109061.7|109091.1|109066.1|109085.7|109060.7|12
1738864160000|2025-02-06 17:49:20|109087.8|109062.8|109093.8|109068.8|109096.8|109071.8|109087.8|109062.8|35
1738864170000|2025-02-06 17:49:30|109095.8|109070.8|109094.7|109069.7|109096.7|109071.7|109092.6|109067.6|20
1738864180000|2025-02-06 17:49:40|109094.1|109069.1|109092.6|109067.6|109099.4|109074.4|109092.6|109067.6|22
1738864190000|2025-02-06 17:49:50|109094.3|109069.3|109091.2|109066.2|109094.3|109069.3|109091.2|109066.2|24
1738864200000|2025-02-06 17:50:00|109090|109065|109092.5|109067.5|109094|109069|109090|109065|10
1738864210000|2025-02-06 17:50:10|109093.7|109068.7|109088.5|109063.5|109093.7|109068.7|109086.6|109061.6|9
1738864220000|2025-02-06 17:50:20|109087.7|109062.7|109092.1|109067.1|109094.9|109069.9|109087.7|109062.7|10
1738864230000|2025-02-06 17:50:30|109093.6|109068.6|109082.2|109057.2|109093.6|109068.6|109080.3|109055.3|16
1738864240000|2025-02-06 17:50:40|109084.4|109059.4|109083.2|109058.2|109084.4|109059.4|109083.2|109058.2|3
1738864250000|2025-02-06 17:50:50|109082.2|109057.2|109082.2|109057.2|109082.2|109057.2|109082.2|109057.2|1
1738864260000|2025-02-06 17:51:00|109081.3|109056.3|109080.1|109055.1|109083.3|109058.3|109080.1|109055.1|11
1738864270000|2025-02-06 17:51:10|109081.1|109056.1|109082.2|109057.2|109083.6|109058.6|109081.1|109056.1|6
1738864280000|2025-02-06 17:51:20|109083.2|109058.2|109095.3|109070.3|109098.3|109073.3|109083.2|109058.2|16
1738864290000|2025-02-06 17:51:30|109096.4|109071.4|109092.1|109067.1|109096.4|109071.4|109090.6|109065.6|23
1738864300000|2025-02-06 17:51:40|109093.4|109068.4|109094.9|109069.9|109095|109070|109091.4|109066.4|17
1738864310000|2025-02-06 17:51:50|109095|109070|109091|109066|109095|109070|109089.5|109064.5|15
1738864320000|2025-02-06 17:52:00|109089.9|109064.9|109088.4|109063.4|109089.9|109064.9|109088.4|109063.4|8
1738864330000|2025-02-06 17:52:10|109089.8|109064.8|109082.3|109057.3|109089.8|109064.8|109080.5|109055.5|5
1738864340000|2025-02-06 17:52:20|109080.8|109055.8|109083|109058|109084|109059|109080.8|109055.8|8
1738864350000|2025-02-06 17:52:30|109085|109060|109082.6|109057.6|109085.2|109060.2|109080.5|109055.5|14
1738864360000|2025-02-06 17:52:40|109080.5|109055.5|109083.1|109058.1|109084.4|109059.4|109080.5|109055.5|4
1738864370000|2025-02-06 17:52:50|109081|109056|109076.4|109051.4|109083.1|109058.1|109076.4|109051.4|9
1738864380000|2025-02-06 17:53:00|109077.4|109052.4|109078.2|109053.2|109081.8|109056.8|109075.8|109050.8|19
1738864390000|2025-02-06 17:53:10|109079.7|109054.7|109079.4|109054.4|109079.7|109054.7|109077.2|109052.2|11
1738864400000|2025-02-06 17:53:20|109080.5|109055.5|109085.8|109060.8|109085.8|109060.8|109079.1|109054.1|9
1738864410000|2025-02-06 17:53:30|109086.6|109061.6|109086.1|109061.1|109087.5|109062.5|109086.1|109061.1|4
1738864420000|2025-02-06 17:53:40|109087.5|109062.5|109094.5|109069.5|109094.7|109069.7|109086.1|109061.1|9
1738864430000|2025-02-06 17:53:50|109093.5|109068.5|109084.5|109059.5|109097.2|109072.2|109084.5|109059.5|17
1738864440000|2025-02-06 17:54:00|109084.3|109059.3|109074.9|109049.9|109085.1|109060.1|109074.7|109049.7|32
1738864450000|2025-02-06 17:54:10|109075.2|109050.2|109082.7|109057.7|109082.7|109057.7|109074.7|109049.7|28
1738864460000|2025-02-06 17:54:20|109083.2|109058.2|109083.2|109058.2|109083.2|109058.2|109083.2|109058.2|1
1738864470000|2025-02-06 17:54:30|109082.2|109057.2|109078.3|109053.3|109082.2|109057.2|109075.9|109050.9|15
1738864480000|2025-02-06 17:54:40|109075.4|109050.4|109077.2|109052.2|109078|109053|109075.4|109050.4|6
1738864490000|2025-02-06 17:54:50|109075.6|109050.6|109080.3|109055.3|109080.4|109055.4|109074|109049|19
1738864500000|2025-02-06 17:55:00|109079|109054|109072.9|109047.9|109079|109054|109072.6|109047.6|8
1738864510000|2025-02-06 17:55:10|109072|109047|109071.9|109046.9|109073.1|109048.1|109069.8|109044.8|6
1738864520000|2025-02-06 17:55:20|109071.1|109046.1|109071.5|109046.5|109073.3|109048.3|109071.1|109046.1|6
1738864530000|2025-02-06 17:55:30|109073.3|109048.3|109074.9|109049.9|109075.8|109050.8|109071.8|109046.8|9
1738864540000|2025-02-06 17:55:40|109073.1|109048.1|109067|109042|109073.1|109048.1|109066.5|109041.5|9
1738864550000|2025-02-06 17:55:50|109065.5|109040.5|109058.8|109033.8|109065.6|109040.6|109058.2|109033.2|17
1738864560000|2025-02-06 17:56:00|109059.7|109034.7|109056.6|109031.6|109059.7|109034.7|109055.5|109030.5|6
1738864570000|2025-02-06 17:56:10|109057.6|109032.6|109058|109033|109063.4|109038.4|109057.2|109032.2|10
1738864580000|2025-02-06 17:56:20|109057.2|109032.2|109068.9|109043.9|109070.4|109045.4|109057.2|109032.2|13
1738864590000|2025-02-06 17:56:30|109068.1|109043.1|109063.5|109038.5|109069.6|109044.6|109062.3|109037.3|29
1738864600000|2025-02-06 17:56:40|109064.8|109039.8|109062.6|109037.6|109068.3|109043.3|109060.4|109035.4|11
1738864610000|2025-02-06 17:56:50|109063.6|109038.6|109063.3|109038.3|109067.2|109042.2|109061.3|109036.3|13
1738864620000|2025-02-06 17:57:00|109061.5|109036.5|109068.6|109043.6|109071.1|109046.1|109061.5|109036.5|19
1738864630000|2025-02-06 17:57:10|109067.6|109042.6|109064|109039|109069.8|109044.8|109061.9|109036.9|25
1738864640000|2025-02-06 17:57:20|109069.9|109044.9|109067.8|109042.8|109069.9|109044.9|109061|109036|28
1738864650000|2025-02-06 17:57:30|109064|109039|109060.6|109035.6|109066.4|109041.4|109058.4|109033.4|24
1738864660000|2025-02-06 17:57:40|109059.8|109034.8|109061.9|109036.9|109061.9|109036.9|109058.3|109033.3|9
1738864670000|2025-02-06 17:57:50|109066.5|109041.5|109065.5|109040.5|109068.2|109043.2|109060.6|109035.6|13
1738864680000|2025-02-06 17:58:00|109062|109037|109055.1|109030.1|109065.8|109040.8|109054.1|109029.1|21
1738864690000|2025-02-06 17:58:10|109056.3|109031.3|109055.9|109030.9|109061.4|109036.4|109055.3|109030.3|16
1738864700000|2025-02-06 17:58:20|109054.8|109029.8|109055.5|109030.5|109055.5|109030.5|109054.8|109029.8|2
1738864710000|2025-02-06 17:58:30|109054.6|109029.6|109068.9|109018.9|109068.9|109031.5|109054.6|109018.9|4
1738864720000|2025-02-06 17:58:40|109063.8|109013.8|109065.9|109015.9|109065.9|109015.9|109063.8|109013.8|4
1738864730000|2025-02-06 17:58:50|109059.9|109009.9|109051.6|109001.6|109062.6|109012.6|109049.6|108999.6|19
1738864740000|2025-02-06 17:59:00|109050.3|109000.3|109050.7|109000.7|109055.9|109005.9|109048.2|108998.2|20
1738864750000|2025-02-06 17:59:10|109055.6|109005.6|109048.1|108998.1|109056.1|109006.1|109047.8|108997.8|16
1738864760000|2025-02-06 17:59:20|109052.7|109002.7|109052.7|109002.7|109052.7|109002.7|109045.5|108995.5|13
1738864770000|2025-02-06 17:59:30|109048.5|108998.5|109052.8|109002.8|109055|109005|109047.3|108997.3|10
1738864780000|2025-02-06 17:59:40|109053.3|109003.3|109044.7|108994.7|109053.6|109003.6|109043.2|108993.2|31
1738864790000|2025-02-06 17:59:50|109049.5|108999.5|109054.8|109004.8|109056.8|109006.8|109045|108995|35
1738864800000|2025-02-06 18:00:00|109053.3|109003.3|109049.1|108999.1|109057.6|109007.6|109049.1|108999.1|31
1738864810000|2025-02-06 18:00:10|109049.4|108999.4|109050.6|109000.6|109058.9|109008.9|109049.4|108999.4|20
1738864820000|2025-02-06 18:00:20|109053.5|109003.5|109049.1|108999.1|109060.2|109010.2|109049.1|108999.1|8
1738864830000|2025-02-06 18:00:30|109053.3|109003.3|109053.8|109003.8|109063|109012|109044.5|108990|24
1738864840000|2025-02-06 18:00:40|109057.9|109007.9|109051.8|109001.8|109058.9|109008.9|109049.1|108999.1|12
1738864850000|2025-02-06 18:00:50|109056.6|109006.6|109046.7|108996.7|109056.6|109006.6|109043.7|108993.7|25
1738864860000|2025-02-06 18:01:00|109054.4|109004.4|109048.4|108998.4|109063.2|109013.2|109044.4|108994.4|41
1738864870000|2025-02-06 18:01:10|109047.9|108997.9|109046.6|108996.6|109049.4|108999.4|109045.4|108995.4|11
1738864880000|2025-02-06 18:01:20|109047.1|108997.1|109041.1|108991.1|109047.1|108997.1|109041.1|108991.1|15
1738864890000|2025-02-06 18:01:30|109040.4|108990.4|109048.3|108998.3|109053.5|109003.5|109040.4|108990.4|17
1738864900000|2025-02-06 18:01:40|109046.2|108996.2|109039.3|108989.3|109047.1|108997.1|109036.7|108986.7|30
1738864910000|2025-02-06 18:01:50|109040|108990|109039.8|108989.8|109045|108995|109037.5|108987.5|17
1738864920000|2025-02-06 18:02:00|109037.5|108987.5|109041.4|108991.4|109046.9|108996.9|109034.3|108984.3|22
1738864930000|2025-02-06 18:02:10|109038|108988|109026.3|108976.3|109040.2|108990.2|109023.3|108973.3|33
1738864940000|2025-02-06 18:02:20|109030|108980|109025.6|108975.6|109030|108980|109025.6|108975.6|9
1738864950000|2025-02-06 18:02:30|109027.1|108977.1|109025.8|108975.8|109029.5|108979.5|109022|108972|26
1738864960000|2025-02-06 18:02:40|109027.5|108977.5|109025.9|108975.9|109034.2|108984.2|109022.1|108972.1|39
1738864970000|2025-02-06 18:02:50|109024.7|108974.7|109025.7|108975.7|109033.1|108983.1|109021.6|108971.6|33
1738864980000|2025-02-06 18:03:00|109027|108977|109025.8|108975.8|109033|108983|109022.3|108972.3|24
1738864990000|2025-02-06 18:03:10|109024.9|108974.9|109019.4|108969.4|109027|108977|109016.2|108966.2|17
1738865000000|2025-02-06 18:03:20|109019.8|108969.8|109023.7|108973.7|109030.1|108980.1|109019.8|108969.8|15
1738865010000|2025-02-06 18:03:30|109021.4|108971.4|109019.3|108969.3|109021.4|108971.4|109014.8|108964.8|13
1738865020000|2025-02-06 18:03:40|109015.1|108965.1|109014.4|108964.4|109021.4|108971.4|109014.2|108964.2|23
1738865030000|2025-02-06 18:03:50|109015.4|108965.4|109013.2|108963.2|109017.7|108967.7|109012.2|108962.2|20
1738865040000|2025-02-06 18:04:00|109013.4|108963.4|109010.6|108960.6|109013.4|108963.4|109007.7|108957.7|16
1738865050000|2025-02-06 18:04:10|109008.5|108958.5|109005.4|108955.4|109008.5|108958.5|109001.2|108951.2|19
1738865060000|2025-02-06 18:04:20|109001.3|108951.3|109002.3|108952.3|109008.3|108958.3|109000.4|108950.4|18
1738865070000|2025-02-06 18:04:30|108999.7|108949.7|108994.3|108944.3|109000.1|108950.1|108992.6|108942.6|30
1738865080000|2025-02-06 18:04:40|108993.1|108943.1|108983.1|108958.1|108993.1|108961.4|108980.5|108940.7|25
1738865090000|2025-02-06 18:04:50|108982|108957|108993.2|108943.2|108996.6|108957|108979.5|108939|29
1738865100000|2025-02-06 18:05:00|108994.5|108944.5|108994|108944|108995.8|108945.8|108991.9|108941.9|27
1738865110000|2025-02-06 18:05:10|108995.2|108945.2|108995|108945|108995.3|108945.3|108992.1|108942.1|15
1738865120000|2025-02-06 18:05:20|108993.6|108943.6|108993.6|108943.6|108993.6|108943.6|108992.1|108942.1|17
1738865130000|2025-02-06 18:05:30|108995.1|108945.1|108987.8|108937.8|108997.1|108947.1|108987.8|108937.8|19
1738865140000|2025-02-06 18:05:40|108988.8|108938.8|108983.7|108933.7|108990.5|108940.5|108982.4|108932.4|26
1738865150000|2025-02-06 18:05:50|108982.4|108932.4|108982.2|108932.2|108983.7|108952.1|108971.4|108929.3|18
1738865160000|2025-02-06 18:06:00|108981.4|108931.4|108980.8|108930.8|108983|108933|108980.1|108930.1|9
1738865170000|2025-02-06 18:06:10|108978.6|108928.6|108973.3|108923.3|108978.6|108928.6|108971.7|108921.7|13
1738865180000|2025-02-06 18:06:20|108973.4|108923.4|108969.3|108919.3|108974.6|108924.6|108966.4|108916.4|27
1738865190000|2025-02-06 18:06:30|108970.5|108920.5|108964.7|108914.7|108975|108926.7|108951.7|108914.7|15
1738865200000|2025-02-06 18:06:40|108965.7|108915.7|108954.5|108929.5|108967|108930|108951.7|108915.7|19
1738865210000|2025-02-06 18:06:50|108955|108930|108947.3|108922.3|108955|108930|108945.4|108920.4|19
1738865220000|2025-02-06 18:07:00|108945.4|108920.4|108942.9|108917.9|108950.9|108925.9|108941.9|108916.9|21
1738865230000|2025-02-06 18:07:10|108944.3|108919.3|108955.3|108930.3|108960|108933.5|108943.5|108910|27
1738865240000|2025-02-06 18:07:20|108954.1|108929.1|108974.9|108924.9|108978.5|108942.7|108954.1|108924.9|41
1738865250000|2025-02-06 18:07:30|108976.5|108926.5|108968.5|108943.5|108979.7|108951.4|108968.5|108924.7|19
1738865260000|2025-02-06 18:07:40|108967.4|108942.4|108974|108949|108984.3|108955.3|108967.4|108932.8|15
1738865270000|2025-02-06 18:07:50|108975.2|108950.2|108979.2|108954.2|108981.5|108956.5|108975.2|108950.2|15
1738865280000|2025-02-06 18:08:00|108979|108954|108979.4|108954.4|108993.4|108955.2|108973.2|108943.4|20
1738865290000|2025-02-06 18:08:10|108978.8|108953.8|108976.4|108951.4|108981.5|108956.5|108974.7|108949.7|15
1738865300000|2025-02-06 18:08:20|108975.1|108950.1|108971.1|108946.1|108976.1|108951.1|108970.4|108945.4|10
1738865310000|2025-02-06 18:08:30|108970|108945|108974.9|108949.9|108975.8|108950.8|108968.9|108943.9|20
1738865320000|2025-02-06 18:08:40|108973.6|108948.6|108969.1|108944.1|108976.1|108951.1|108969.1|108944.1|13
1738865330000|2025-02-06 18:08:50|108970.2|108945.2|108982.6|108932.6|108984.7|108947.1|108970.2|108932.2|9
1738865340000|2025-02-06 18:09:00|108981.4|108931.4|108979.8|108929.8|108985.3|108935.3|108973.8|108923.8|17
1738865350000|2025-02-06 18:09:10|108978.8|108928.8|108970.1|108945.1|108979.5|108948.8|108970.1|108926.6|9
1738865360000|2025-02-06 18:09:20|108971.3|108946.3|108964.5|108939.5|108973.7|108948.7|108964.5|108939.5|8
1738865370000|2025-02-06 18:09:30|108966.1|108941.1|108975|108925|108979|108941.1|108964|108924.1|19
1738865380000|2025-02-06 18:09:40|108977.4|108927.4|109028.4|108978.4|109087|109010.5|108975|108925|57
1738865390000|2025-02-06 18:09:50|109033.2|108983.2|109018.3|108993.3|109115.9|109039.9|109013.6|108979.9|69
1738865400000|2025-02-06 18:10:00|109018|108993|109022.4|108972.4|109064|109002.9|108990.1|108938.2|49
1738865410000|2025-02-06 18:10:10|109032.2|108958.7|109039.1|108961.5|109044.5|108986.4|109013.6|108951.3|36
1738865420000|2025-02-06 18:10:20|109041.5|108975.9|109032.2|108982.2|109046.8|108996.8|109025.9|108975.9|37
1738865430000|2025-02-06 18:10:30|109032.9|108982.9|109043.7|108993.7|109044|108994|109029.3|108979.3|20
1738865440000|2025-02-06 18:10:40|109051.8|109001.8|109000.8|108950.8|109062.8|109012.8|108991.6|108941.6|45
1738865450000|2025-02-06 18:10:50|108997.5|108947.5|108990.6|108940.6|108997.5|108947.5|108978.7|108928.7|42
1738865460000|2025-02-06 18:11:00|108990.1|108940.1|108969.8|108919.8|108990.1|108940.1|108969.1|108919.1|39
1738865470000|2025-02-06 18:11:10|108972.4|108922.4|108976.6|108926.6|108981.9|108931.9|108970.6|108920.6|38
1738865480000|2025-02-06 18:11:20|108975.4|108925.4|108999.4|108949.4|109013.4|108963.4|108961.9|108911.9|51
1738865490000|2025-02-06 18:11:30|108997.6|108947.6|109010.9|108960.9|109016|108966|108992.9|108942.9|42
1738865500000|2025-02-06 18:11:40|109010.2|108960.2|109012.7|108962.7|109015.1|108965.1|109006.3|108956.3|32
1738865510000|2025-02-06 18:11:50|109009.8|108959.8|108996.8|108946.8|109014.1|108964.1|108996.8|108946.8|30
1738865520000|2025-02-06 18:12:00|108998.5|108948.5|108991.7|108941.7|109001.3|108951.3|108990.1|108940.1|34
1738865530000|2025-02-06 18:12:10|108993.2|108943.2|108996.2|108946.2|109002.3|108952.3|108993.2|108943.2|28
1738865540000|2025-02-06 18:12:20|108996.5|108946.5|108985|108935|109002.5|108952.5|108983.9|108933.9|31
1738865550000|2025-02-06 18:12:30|108985.7|108935.7|109009|108959|109010.9|108960.9|108984|108934|27
1738865560000|2025-02-06 18:12:40|109007.8|108957.8|109021.8|108971.8|109024.9|108974.9|109001.2|108951.2|51
1738865570000|2025-02-06 18:12:50|109021.6|108971.6|109020|108970|109024.1|108974.1|109018.1|108968.1|29
1738865580000|2025-02-06 18:13:00|109017.4|108967.4|109023.5|108973.5|109032.8|108982.8|109017.2|108967.2|26
1738865590000|2025-02-06 18:13:10|109022.7|108972.7|109033|108983|109037.7|108987.7|109022.7|108972.7|18
1738865600000|2025-02-06 18:13:20|109040.6|108990.6|109037.3|108987.3|109045.3|108995.3|109035.2|108985.2|29
1738865610000|2025-02-06 18:13:30|109041|108991|109016.8|108966.8|109056.9|109006.9|109013.1|108963.1|31
1738865620000|2025-02-06 18:13:40|109014.7|108964.7|109041|108991|109047.6|108997.6|109014.7|108964.7|36
1738865630000|2025-02-06 18:13:50|109050.4|109000.4|109056.2|109006.2|109060.8|109010.8|109044.2|108994.2|39
1738865640000|2025-02-06 18:14:00|109054.4|109004.4|109047|108997|109054.4|109004.4|109044.3|108994.3|19
1738865650000|2025-02-06 18:14:10|109045.7|108995.7|109042.3|108992.3|109045.7|108995.7|109041.6|108991.6|5
1738865660000|2025-02-06 18:14:20|109041.6|108991.6|109042.5|108992.5|109047.3|108997.3|109040.8|108990.8|17
1738865670000|2025-02-06 18:14:30|109044.2|108994.2|109041.5|108991.5|109048.2|108998.2|109040.7|108990.7|12
1738865680000|2025-02-06 18:14:40|109042.2|108992.2|109043.8|108993.8|109048.2|108998.2|109037.6|108987.6|12
1738865690000|2025-02-06 18:14:50|109042.6|108992.6|109049.7|108999.7|109052.6|109002.6|109042.1|108992.1|19
1738865700000|2025-02-06 18:15:00|109050.6|109000.6|109024.4|108974.4|109050.6|109000.6|109024.4|108974.4|27
1738865710000|2025-02-06 18:15:10|109023.5|108973.5|109012.5|108962.5|109023.5|108973.5|109009.9|108959.9|29
1738865720000|2025-02-06 18:15:20|109010.4|108960.4|108993.7|108943.7|109010.4|108960.4|108993.7|108943.7|33
1738865730000|2025-02-06 18:15:30|108995.4|108945.4|108992.1|108942.1|108999.3|108949.3|108983|108933|29
1738865740000|2025-02-06 18:15:40|108992.9|108942.9|108998.1|108948.1|109007.3|108957.3|108986.8|108936.8|47
1738865750000|2025-02-06 18:15:50|108996.4|108946.4|108996.7|108946.7|109005|108955|108995.3|108945.3|10
1738865760000|2025-02-06 18:16:00|108995.9|108945.9|108986.7|108936.7|108996.7|108946.7|108986.3|108936.3|21
1738865770000|2025-02-06 18:16:10|108988.5|108938.5|108996.4|108946.4|108998.4|108948.4|108988.5|108938.5|25
1738865780000|2025-02-06 18:16:20|108995.4|108945.4|108994.1|108944.1|108998.5|108948.5|108992.4|108942.4|38
1738865790000|2025-02-06 18:16:30|108993.4|108943.4|108991.9|108941.9|108994.2|108944.2|108986.9|108936.9|18
1738865800000|2025-02-06 18:16:40|108990.1|108940.1|108993.8|108943.8|108995.4|108945.4|108987.2|108937.2|13
1738865810000|2025-02-06 18:16:50|108995.3|108945.3|108995.2|108945.2|109001.6|108951.6|108989.7|108939.7|37
1738865820000|2025-02-06 18:17:00|108996.9|108946.9|109006.2|108956.2|109010.7|108960.7|108995.3|108945.3|32
1738865830000|2025-02-06 18:17:10|109010.6|108960.6|109001.4|108951.4|109010.6|108960.6|108999.2|108949.2|16
1738865840000|2025-02-06 18:17:20|109000.9|108950.9|108995|108945|109006.6|108956.6|108988.7|108938.7|32
1738865850000|2025-02-06 18:17:30|108994.8|108944.8|108984.2|108934.2|108996.1|108946.1|108975.9|108925.9|29
1738865860000|2025-02-06 18:17:40|108986.2|108936.2|108988.2|108938.2|108988.2|108938.2|108985.1|108935.1|13
1738865870000|2025-02-06 18:17:50|108986.6|108936.6|108989.4|108939.4|108989.4|108939.4|108986.6|108936.6|10
1738865880000|2025-02-06 18:18:00|108984.4|108934.4|108979.4|108929.4|108988.9|108938.9|108976.2|108926.2|33
1738865890000|2025-02-06 18:18:10|108979.6|108929.6|108985.4|108935.4|108987|108937|108976.7|108926.7|42
1738865900000|2025-02-06 18:18:20|108987.2|108937.2|108991.3|108941.3|108996.4|108946.4|108984.9|108934.9|24
1738865910000|2025-02-06 18:18:30|108993.1|108943.1|109002.6|108952.6|109008|108958|108991.5|108941.5|42
1738865920000|2025-02-06 18:18:40|109001.3|108951.3|108998.3|108948.3|109011.2|108961.2|108995.9|108945.9|29
1738865930000|2025-02-06 18:18:50|108996.6|108946.6|108999.1|108949.1|109009.2|108959.2|108994.9|108944.9|24
1738865940000|2025-02-06 18:19:00|108999.9|108949.9|108996.1|108946.1|109010.4|108960.4|108990.9|108940.9|29
1738865950000|2025-02-06 18:19:10|108993.9|108943.9|108989.1|108939.1|108996.3|108946.3|108986.3|108936.3|24
1738865960000|2025-02-06 18:19:20|108987.6|108937.6|108989.9|108939.9|108994.8|108944.8|108987.6|108937.6|9
1738865970000|2025-02-06 18:19:30|108990.6|108940.6|108986.8|108936.8|108994.5|108944.5|108983.8|108933.8|30
1738865980000|2025-02-06 18:19:40|108989.5|108939.5|108990.6|108940.6|108999.5|108949.5|108988|108938|9
1738865990000|2025-02-06 18:19:50|108988.8|108938.8|108999|108949|109005.7|108955.7|108985.4|108935.4|19
1738866000000|2025-02-06 18:20:00|109000.8|108950.8|109013.4|108963.4|109013.4|108963.4|109000.8|108950.8|27
1738866010000|2025-02-06 18:20:10|109010.4|108960.4|109011.9|108961.9|109022.7|108972.7|109009.3|108959.3|35
1738866020000|2025-02-06 18:20:20|109010.1|108960.1|109017.9|108967.9|109024.9|108974.9|109005.6|108955.6|40
1738866030000|2025-02-06 18:20:30|109015.8|108965.8|109017.5|108967.5|109024.3|108974.3|109012.7|108962.7|36
1738866040000|2025-02-06 18:20:40|109024.3|108974.3|109021.3|108971.3|109025.8|108975.8|109012.7|108962.7|32
1738866050000|2025-02-06 18:20:50|109025.3|108975.3|109022.5|108972.5|109026.4|108976.4|109014.4|108964.4|38
1738866060000|2025-02-06 18:21:00|109021.7|108971.7|109019.2|108969.2|109022.3|108972.3|109008.7|108958.7|34
1738866070000|2025-02-06 18:21:10|109023.9|108973.9|109022.4|108972.4|109026.3|108976.3|109019.2|108969.2|25
1738866080000|2025-02-06 18:21:20|109023|108973|109020.3|108970.3|109026|108976|109020.3|108970.3|24
1738866090000|2025-02-06 18:21:30|109021.6|108971.6|109023.4|108973.4|109028.2|108978.2|109020.1|108970.1|28
1738866100000|2025-02-06 18:21:40|109024.1|108974.1|109023.4|108973.4|109024.9|108974.9|109021.8|108971.8|25
1738866110000|2025-02-06 18:21:50|109024.1|108974.1|109015.1|108965.1|109026.8|108976.8|109010.2|108960.2|31
1738866120000|2025-02-06 18:22:00|109015.9|108965.9|109024.5|108974.5|109028.2|108978.2|109015.4|108965.4|40
1738866130000|2025-02-06 18:22:10|109031.9|108981.9|109016.4|108966.4|109031.9|108981.9|109015.2|108965.2|33
1738866140000|2025-02-06 18:22:20|109020.2|108970.2|109023.7|108973.7|109026.7|108976.7|109010.9|108960.9|43
1738866150000|2025-02-06 18:22:30|109022.7|108972.7|109025.1|108975.1|109028.9|108978.9|109020.1|108970.1|34
1738866160000|2025-02-06 18:22:40|109023.6|108973.6|109022.8|108972.8|109027.6|108977.6|109021.2|108971.2|30
1738866170000|2025-02-06 18:22:50|109022|108972|109024.3|108974.3|109027.2|108977.2|109022|108972|28
1738866180000|2025-02-06 18:23:00|109023.4|108973.4|109027.6|108977.6|109030.1|108980.1|109021.8|108971.8|44
1738866190000|2025-02-06 18:23:10|109026.8|108976.8|109028.3|108978.3|109030|108980|109024.6|108974.6|51
1738866200000|2025-02-06 18:23:20|109027.4|108977.4|109026.1|108976.1|109027.8|108977.8|109023.4|108973.4|29
1738866210000|2025-02-06 18:23:30|109023.4|108973.4|109028.6|108978.6|109031.4|108981.4|109023.4|108973.4|25
1738866220000|2025-02-06 18:23:40|109029.8|108979.8|109020|108970|109043.1|108993.1|109020|108970|19
1738866230000|2025-02-06 18:23:50|109019.3|108969.3|109003.4|108953.4|109020|108970|109003.4|108953.4|24
1738866240000|2025-02-06 18:24:00|109000.8|108950.8|108993.2|108968.2|109002.3|108970.7|108992.9|108950|22
1738866250000|2025-02-06 18:24:10|108993.5|108968.5|108990.6|108965.6|108993.5|108968.5|108990.6|108965.6|10
1738866260000|2025-02-06 18:24:20|108990|108965|108987.6|108962.6|108990.6|108965.6|108985.2|108960.2|16
1738866270000|2025-02-06 18:24:30|108986.3|108961.3|108984.4|108959.4|108986.7|108961.7|108982.5|108957.5|18
1738866280000|2025-02-06 18:24:40|108983.9|108958.9|108994.9|108944.9|108996.7|108958.9|108981.2|108943.1|9
1738866290000|2025-02-06 18:24:50|108995.2|108945.2|108989.7|108964.7|108996.5|108965.7|108989.7|108944.7|6
1738866300000|2025-02-06 18:25:00|108990.5|108965.5|109001.4|108976.4|109004.5|108979.5|108990.5|108965.5|20
1738866310000|2025-02-06 18:25:10|109002.6|108977.6|108997.4|108972.4|109005.4|108980.4|108992.2|108967.2|27
1738866320000|2025-02-06 18:25:20|109002.2|108977.2|108996.2|108971.2|109002.9|108977.9|108996.2|108971.2|33
1738866330000|2025-02-06 18:25:30|108996|108971|108991.3|108966.3|108997.5|108972.5|108991.3|108966.3|14
1738866340000|2025-02-06 18:25:40|109005|108955|109001.7|108951.7|109005|108955|109000.1|108950.1|15
1738866350000|2025-02-06 18:25:50|109001.5|108951.5|108988.3|108963.3|109001.5|108964.1|108988.3|108950.3|6
1738866360000|2025-02-06 18:26:00|108993.4|108968.4|108979.2|108954.2|108993.4|108968.4|108976.6|108938.9|23
1738866370000|2025-02-06 18:26:10|108981.2|108956.2|108982.3|108957.3|108983.6|108958.6|108978.6|108953.6|12
1738866380000|2025-02-06 18:26:20|108981.8|108956.8|109001.2|108951.2|109009.4|108963.2|108981.8|108947.9|38
1738866390000|2025-02-06 18:26:30|109001.5|108951.5|108995|108970|109005.8|108973.5|108995|108951.5|23
1738866400000|2025-02-06 18:26:40|109008.7|108958.7|109008.3|108958.3|109010.1|108960.1|109005.7|108955.7|27
1738866410000|2025-02-06 18:26:50|109007.3|108957.3|108999.5|108949.5|109007.3|108957.3|108994.8|108944.8|29
1738866420000|2025-02-06 18:27:00|109000|108950|109000.3|108950.3|109003.5|108953.5|108997.5|108947.5|34
1738866430000|2025-02-06 18:27:10|109001|108951|108987.5|108937.5|109001|108951|108986.8|108936.8|18
1738866440000|2025-02-06 18:27:20|108988|108938|109000.3|108950.3|109004|108954|108988|108938|24
1738866450000|2025-02-06 18:27:30|109002|108952|109002.2|108952.2|109004.1|108954.1|109000.9|108950.9|23
1738866460000|2025-02-06 18:27:40|109003.2|108953.2|109008.3|108958.3|109010.1|108960.1|109002|108952|20
1738866470000|2025-02-06 18:27:50|109007.4|108957.4|108998.5|108973.5|109010.3|108981.6|108998.5|108952.3|29
1738866480000|2025-02-06 18:28:00|108999.2|108974.2|109002.2|108977.2|109016.5|108981.5|108995.9|108961.4|44
1738866490000|2025-02-06 18:28:10|109002.1|108977.1|109007.7|108982.7|109012.8|108985.6|108999.5|108962.8|53
1738866500000|2025-02-06 18:28:20|109006.6|108981.6|109007.2|108982.2|109011.8|108986.8|109003.8|108978.8|49
1738866510000|2025-02-06 18:28:30|109009.9|108984.9|109001.2|108976.2|109019.3|108987.8|109001.2|108964.1|30
1738866520000|2025-02-06 18:28:40|109001.9|108976.9|109010.4|108960.4|109015.4|108976.9|109001.9|108955.4|24
1738866530000|2025-02-06 18:28:50|109009.4|108959.4|109006.1|108956.1|109011.2|108961.2|109003.6|108953.6|17
1738866540000|2025-02-06 18:29:00|109007.3|108957.3|109001|108951|109008.9|108958.9|109001|108951|22
1738866550000|2025-02-06 18:29:10|109000.3|108950.3|108993.6|108943.6|109004|108962|108981.4|108943|40
1738866560000|2025-02-06 18:29:20|108996.3|108946.3|108988.4|108938.4|108996.3|108946.3|108987.6|108937.6|16
1738866570000|2025-02-06 18:29:30|108987.4|108937.4|108985.2|108935.2|108991.9|108941.9|108985.2|108935.2|15
1738866580000|2025-02-06 18:29:40|108986.5|108936.5|108989.4|108939.4|108992.8|108942.8|108985.2|108935.2|10
1738866590000|2025-02-06 18:29:50|108992.8|108942.8|108977.8|108952.8|108992.8|108956|108977.8|108939.1|5
1738866600000|2025-02-06 18:30:00|108981.6|108956.6|108998.8|108948.8|109005.8|108956.6|108981.6|108938.9|35
1738866610000|2025-02-06 18:30:10|109000.1|108950.1|108999.8|108949.8|109007.1|108957.1|108995.2|108945.2|37
1738866620000|2025-02-06 18:30:20|108998.5|108948.5|108996.6|108946.6|108998.5|108948.5|108995|108945|15
1738866630000|2025-02-06 18:30:30|108996.9|108946.9|108989.1|108939.1|108996.9|108946.9|108986.2|108936.2|14
1738866640000|2025-02-06 18:30:40|108993.5|108943.5|108994.1|108944.1|108996.1|108946.1|108989.2|108939.2|15
1738866650000|2025-02-06 18:30:50|108994.9|108944.9|108994.9|108944.9|108999|108949|108993.4|108943.4|23
1738866660000|2025-02-06 18:31:00|108993.5|108943.5|108994.8|108944.8|108996.8|108946.8|108992.8|108942.8|27
1738866670000|2025-02-06 18:31:10|108993.7|108943.7|108983.9|108958.9|108996.8|108962.9|108982.6|108942.2|22
1738866680000|2025-02-06 18:31:20|108982.9|108957.9|108997.5|108947.5|109000.8|108963.4|108981.4|108942.6|28
1738866690000|2025-02-06 18:31:30|108995.6|108945.6|108985.3|108935.3|109000.2|108961.3|108981|108935.3|27
1738866700000|2025-02-06 18:31:40|108984.6|108934.6|108984.5|108934.5|108991.5|108941.5|108984.5|108934.5|12
1738866710000|2025-02-06 18:31:50|108985.9|108935.9|108985.7|108935.7|108985.9|108935.9|108984.5|108934.5|3
1738866720000|2025-02-06 18:32:00|108987.4|108937.4|108980.4|108955.4|108999|108962.2|108977.5|108937.4|29
1738866730000|2025-02-06 18:32:10|108982.2|108957.2|109004.9|108954.9|109004.9|108967.1|108981|108945.4|44
1738866740000|2025-02-06 18:32:20|109003.6|108953.6|108997|108972|109003.8|108976.1|108995.3|108952.4|13
1738866750000|2025-02-06 18:32:30|108995.5|108970.5|108993|108968|108995.5|108970.5|108993|108968|3
1738866760000|2025-02-06 18:32:40|108991.6|108966.6|109001|108951|109001.6|108966.6|108990.3|108949.2|11
1738866770000|2025-02-06 18:32:50|109001.6|108951.6|109002.7|108952.7|109002.7|108952.7|108998|108948|19
1738866780000|2025-02-06 18:33:00|109004.3|108954.3|108998.5|108948.5|109007.6|108968.8|108989.7|108948.5|17
1738866790000|2025-02-06 18:33:10|108999.5|108949.5|108988.8|108963.8|108999.5|108968.2|108988.1|108943.4|19
1738866800000|2025-02-06 18:33:20|108990|108965|108991|108966|108994.4|108969.4|108989|108964|18
1738866810000|2025-02-06 18:33:30|108991.3|108966.3|109018.4|108968.4|109022.4|108982|108991|108966|30
1738866820000|2025-02-06 18:33:40|109022.1|108972.1|109020.1|108970.1|109022.4|108972.4|109013.6|108963.6|36
1738866830000|2025-02-06 18:33:50|109019.6|108969.6|109018.3|108968.3|109022|108972|109015.6|108965.6|36
1738866840000|2025-02-06 18:34:00|109021.8|108971.8|109019.7|108969.7|109022|108972|109013.9|108963.9|37
1738866850000|2025-02-06 18:34:10|109021.2|108971.2|109032.8|108982.8|109032.8|108982.8|109016.4|108966.4|32
1738866860000|2025-02-06 18:34:20|109028|108978|109040.4|108990.4|109040.9|108990.9|109027.8|108977.8|27
1738866870000|2025-02-06 18:34:30|109035.8|108985.8|109038.2|108988.2|109041.7|108991.7|109034.4|108984.4|18
1738866880000|2025-02-06 18:34:40|109042.2|108992.2|109037.3|108987.3|109042.2|108992.2|109033.5|108983.5|31
1738866890000|2025-02-06 18:34:50|109035.8|108985.8|109039.8|108989.8|109043.6|108993.6|109035.8|108985.8|16
1738866900000|2025-02-06 18:35:00|109035.3|108985.3|109027.5|108977.5|109035.3|108985.3|109027.5|108977.5|6
1738866920000|2025-02-06 18:35:20|109029.3|108979.3|109018.3|108993.3|109037.8|108998.6|109018|108979.2|17
1738866930000|2025-02-06 18:35:30|109024.5|108999.5|109006.2|108981.2|109025.5|109000.5|109006.2|108967.5|18
1738866940000|2025-02-06 18:35:40|109008|108983|109006.4|108981.4|109010.5|108985.5|109005.5|108980.5|20
1738866950000|2025-02-06 18:35:50|109009.5|108984.5|109009.5|108984.5|109009.5|108984.5|109005.9|108980.9|8
1738866960000|2025-02-06 18:36:00|109006|108981|109006.6|108981.6|109009.3|108984.3|109005.8|108980.8|14
1738866970000|2025-02-06 18:36:10|109009.5|108984.5|109007.1|108982.1|109010.7|108985.7|109005.7|108980.7|15
1738866980000|2025-02-06 18:36:20|109008.3|108983.3|109018.5|108968.5|109022.8|108990.4|109007.1|108968.5|19
1738866990000|2025-02-06 18:36:30|109019.6|108969.6|109020.6|108970.6|109025.6|108975.6|109019|108969|13
1738867000000|2025-02-06 18:36:40|109019.2|108969.2|109020.1|108970.1|109023.1|108973.1|109018.6|108968.6|14
1738867010000|2025-02-06 18:36:50|109018|108968|109012.1|108962.1|109019.5|108969.5|109009.9|108959.9|9
1738867020000|2025-02-06 18:37:00|109012.6|108962.6|109007.1|108957.1|109012.6|108962.6|109006.1|108956.1|10
1738867030000|2025-02-06 18:37:10|109016.6|108966.6|108996.8|108946.8|109016.6|108966.6|108996.3|108946.3|11
1738867040000|2025-02-06 18:37:20|108998|108948|109002.1|108952.1|109002.9|108969.4|108981.9|108944.4|25
1738867050000|2025-02-06 18:37:30|109000.8|108950.8|109000.7|108950.7|109002.2|108952.2|109000.7|108950.7|4
1738867060000|2025-02-06 18:37:40|109002.1|108952.1|108994|108944|109002.1|108952.1|108983.5|108933.5|20
1738867070000|2025-02-06 18:37:50|108998.4|108948.4|108995.5|108945.5|108999|108955.7|108980.7|108938|20
1738867080000|2025-02-06 18:38:00|108992.9|108942.9|109001.3|108951.3|109002.5|108956.7|108978.4|108938.2|35
1738867090000|2025-02-06 18:38:10|109002.6|108952.6|108983.6|108958.6|109002.6|108969.3|108983.6|108952.6|12
1738867100000|2025-02-06 18:38:20|108982.2|108957.2|108974.6|108949.6|108982.2|108957.2|108974.6|108949.6|7
1738867110000|2025-02-06 18:38:30|108973.2|108948.2|108972.2|108947.2|108992.8|108953.4|108972.2|108935.7|15
1738867120000|2025-02-06 18:38:40|108979|108954|108991|108941|108996.1|108959.2|108978.6|108939.2|23
1738867130000|2025-02-06 18:38:50|108989.9|108939.9|108984.5|108934.5|108991.1|108959|108974.2|108934.5|22
1738867140000|2025-02-06 18:39:00|108984.4|108934.4|108980.5|108930.5|108986.2|108936.2|108979.9|108929.9|18
1738867150000|2025-02-06 18:39:10|108983.1|108933.1|108972.1|108922.1|108983.1|108933.1|108971.6|108921.6|17
1738867160000|2025-02-06 18:39:20|108962|108937|108960.3|108935.3|108966.6|108941.6|108958.9|108933.9|9
1738867170000|2025-02-06 18:39:30|108958.9|108933.9|108968.7|108918.7|108968.7|108933.9|108956.3|108912.2|8
1738867180000|2025-02-06 18:39:40|108967.2|108917.2|108947.1|108922.1|108971|108928.4|108947.1|108917.2|17
1738867190000|2025-02-06 18:39:50|108950.5|108925.5|108949.7|108924.7|108955.3|108930.3|108947.7|108922.7|25
1738867200000|2025-02-06 18:40:00|108950.9|108925.9|108942.3|108917.3|108953.8|108928.8|108942.3|108917.3|19
1738867210000|2025-02-06 18:40:10|108942.6|108917.6|108973.2|108923.2|108977.4|108952.4|108942.6|108917.6|10
1738867220000|2025-02-06 18:40:20|108974.7|108924.7|108974.7|108924.7|108974.7|108924.7|108974.7|108924.7|1
1738867230000|2025-02-06 18:40:30|108973.6|108923.6|108974.2|108949.2|108978.9|108951.8|108970|108923.6|17
1738867240000|2025-02-06 18:40:40|108974.7|108949.7|108973.9|108948.9|108984.1|108951.3|108971.5|108932.2|20
1738867250000|2025-02-06 18:40:50|108972.7|108947.7|108963|108938|108977.4|108952.4|108961.5|108936.5|18
1738867260000|2025-02-06 18:41:00|108964.4|108939.4|108961.3|108936.3|108965|108940|108961.3|108936.3|9
1738867270000|2025-02-06 18:41:10|108960|108935|108960|108935|108960|108935|108958.8|108933.8|3
1738867280000|2025-02-06 18:41:20|108961.5|108936.5|108970|108945|108970|108945|108961.5|108936.5|10
1738867290000|2025-02-06 18:41:30|108967.4|108942.4|108967.6|108942.6|108972|108947|108965|108940|22
1738867300000|2025-02-06 18:41:40|108966.4|108941.4|108968.6|108943.6|108972.3|108947.3|108965.6|108940.6|15
1738867310000|2025-02-06 18:41:50|108972|108947|108954.4|108929.4|108974.3|108949.3|108951.9|108913.5|53
1738867320000|2025-02-06 18:42:00|108959.1|108934.1|108955.3|108930.3|108972.1|108937.3|108952.9|108913.5|66
1738867330000|2025-02-06 18:42:10|108953.7|108928.7|108952.4|108927.4|108959.2|108934.2|108951.4|108926.4|40
1738867340000|2025-02-06 18:42:20|108956.2|108931.2|108957.2|108907.2|108962.7|108931.2|108945.6|108906.4|35
1738867350000|2025-02-06 18:42:30|108957|108907|108938|108913|108957.2|108922.2|108938|108902.9|26
1738867360000|2025-02-06 18:42:40|108936.7|108911.7|108936.4|108911.4|108943.3|108918.3|108934.5|108909.5|26
1738867370000|2025-02-06 18:42:50|108937.4|108912.4|108931.8|108906.8|108937.4|108912.4|108928.1|108903.1|18
1738867380000|2025-02-06 18:43:00|108929.3|108904.3|108926.3|108901.3|108934.5|108904.3|108918.6|108884.5|30
1738867390000|2025-02-06 18:43:10|108924.3|108899.3|108928.2|108903.2|108940.5|108905.6|108923.8|108882|33
1738867400000|2025-02-06 18:43:20|108927.4|108902.4|108917.1|108892.1|108935.7|108903.5|108916.9|108879.9|31
1738867410000|2025-02-06 18:43:30|108919.5|108894.5|108911.5|108886.5|108920.8|108895.8|108910.5|108885.5|20
1738867420000|2025-02-06 18:43:40|108910.2|108885.2|108908|108883|108910.2|108885.2|108906.4|108881.4|15
1738867430000|2025-02-06 18:43:50|108905.6|108880.6|108904.3|108879.3|108905.7|108880.7|108902.1|108877.1|14
1738867440000|2025-02-06 18:44:00|108903.1|108878.1|108895.6|108870.6|108903.1|108878.1|108894.9|108869.9|15
1738867450000|2025-02-06 18:44:10|108893.3|108868.3|108893.3|108868.3|108896.8|108871.8|108891|108866|28
1738867460000|2025-02-06 18:44:20|108892.1|108867.1|108901|108851|108903.7|108868.3|108888.8|108850.5|26
1738867470000|2025-02-06 18:44:30|108905.3|108855.3|108891.9|108866.9|108905.5|108868.3|108891.4|108848.3|19
1738867480000|2025-02-06 18:44:40|108894.4|108869.4|108891.9|108866.9|108894.4|108869.4|108891.9|108866.9|3
1738867490000|2025-02-06 18:44:50|108893.8|108868.8|108893.7|108868.7|108896.8|108871.8|108891.2|108866.2|10
1738867500000|2025-02-06 18:45:00|108895.1|108870.1|108909.1|108859.1|108917|108885.1|108895.1|108857.9|25
1738867510000|2025-02-06 18:45:10|108909.6|108859.6|108901.5|108851.5|108911.8|108861.8|108899|108849|39
1738867520000|2025-02-06 18:45:20|108903.8|108853.8|108908.2|108858.2|108908.2|108870.4|108892.4|108850.2|29
1738867530000|2025-02-06 18:45:30|108908|108858|108885.5|108860.5|108908|108868|108885.5|108850.5|24
1738867540000|2025-02-06 18:45:40|108884.5|108859.5|108889.1|108839.1|108895.9|108862.7|108884.5|108837.2|13
1738867550000|2025-02-06 18:45:50|108890.3|108840.3|108877.6|108852.6|108890.3|108858.4|108876|108840.3|22
1738867560000|2025-02-06 18:46:00|108884.2|108859.2|108886.7|108861.7|108897.5|108863.3|108877.7|108844.6|36
1738867570000|2025-02-06 18:46:10|108887.3|108862.3|108887.8|108862.8|108899.5|108865.8|108883.3|108843.6|36
1738867580000|2025-02-06 18:46:20|108900.6|108850.6|108899.4|108849.4|108900.6|108866.9|108885.6|108847.1|33
1738867590000|2025-02-06 18:46:30|108898|108848|108900.2|108875.2|108901.2|108875.2|108886.9|108848|33
1738867600000|2025-02-06 18:46:40|108898.1|108873.1|108911|108861|108913.3|108878.4|108893.7|108860.8|45
1738867610000|2025-02-06 18:46:50|108912.4|108862.4|108904.7|108879.7|108916.6|108880.7|108898.1|108859.4|49
1738867620000|2025-02-06 18:47:00|108904.9|108879.9|108904.8|108879.8|108907.1|108882.1|108900.6|108875.6|27
1738867630000|2025-02-06 18:47:10|108903.6|108878.6|108905.7|108880.7|108907|108882|108898.9|108873.9|22
1738867640000|2025-02-06 18:47:20|108904.5|108879.5|108918.5|108868.5|108923.2|108886.7|108904.5|108868.1|31
1738867650000|2025-02-06 18:47:30|108916.7|108866.7|108911.5|108861.5|108918.5|108868.5|108908.3|108858.3|27
1738867660000|2025-02-06 18:47:40|108912.2|108862.2|108911|108861|108922|108872|108910.2|108860.2|25
1738867670000|2025-02-06 18:47:50|108905.9|108855.9|108914.7|108864.7|108914.7|108864.7|108899.2|108849.2|41
1738867680000|2025-02-06 18:48:00|108913.3|108863.3|108907.1|108857.1|108914|108864|108904.1|108854.1|44
1738867690000|2025-02-06 18:48:10|108907.6|108857.6|108918.2|108868.2|108918.2|108868.2|108906.7|108856.7|22
1738867700000|2025-02-06 18:48:20|108914.6|108864.6|108914.3|108864.3|108921.5|108871.5|108913.4|108863.4|16
1738867710000|2025-02-06 18:48:30|108915.3|108865.3|108901.9|108876.9|108919.4|108881.4|108899.6|108858.2|36
1738867720000|2025-02-06 18:48:40|108901.1|108876.1|108907.5|108882.5|108914.2|108889.2|108895.4|108870.4|43
1738867730000|2025-02-06 18:48:50|108906.5|108881.5|108904.6|108879.6|108913.3|108888.3|108898.5|108860.3|41
1738867740000|2025-02-06 18:49:00|108903.5|108878.5|108909|108884|108916.7|108891.7|108903.5|108865|32
1738867750000|2025-02-06 18:49:10|108911.4|108886.4|108914.3|108889.3|108927.6|108892.1|108908.8|108870.9|35
1738867760000|2025-02-06 18:49:20|108915.1|108890.1|108909.7|108884.7|108918.6|108893.6|108908.8|108883.8|36
1738867770000|2025-02-06 18:49:30|108911.2|108886.2|108906|108881|108915.3|108890.3|108903.4|108878.4|27
1738867780000|2025-02-06 18:49:40|108907.3|108882.3|108904.5|108879.5|108913.9|108888.9|108901.8|108876.8|41
1738867790000|2025-02-06 18:49:50|108905.8|108880.8|108906.5|108881.5|108911|108886|108902.9|108877.9|30
1738867800000|2025-02-06 18:50:00|108909.8|108884.8|108906.8|108881.8|108917.2|108892.2|108906.8|108881.8|15
1738867810000|2025-02-06 18:50:10|108920|108870|108914.9|108889.9|108920|108893.3|108910.3|108869.2|35
1738867820000|2025-02-06 18:50:20|108913.3|108888.3|108927.4|108877.4|108932.7|108893.1|108911.3|108876|31
1738867830000|2025-02-06 18:50:30|108926.8|108876.8|108930.3|108880.3|108932.5|108882.5|108926.8|108876.8|27
1738867840000|2025-02-06 18:50:40|108928.8|108878.8|108935.1|108885.1|108935.6|108885.6|108928.8|108878.8|38
1738867850000|2025-02-06 18:50:50|108930.7|108880.7|108926.8|108876.8|108937.7|108887.7|108925.6|108875.6|42
1738867860000|2025-02-06 18:51:00|108930.6|108880.6|108926.3|108876.3|108935.1|108885.1|108924.7|108874.7|20
1738867870000|2025-02-06 18:51:10|108931.2|108881.2|108928.2|108878.2|108940.4|108890.4|108926.8|108876.8|29
1738867880000|2025-02-06 18:51:20|108933|108883|108928|108878|108934.4|108884.4|108926.2|108876.2|29
1738867890000|2025-02-06 18:51:30|108931.4|108881.4|108924.9|108899.9|108939.4|108901.2|108922.1|108879.5|53
1738867900000|2025-02-06 18:51:40|108925.9|108900.9|108920.7|108895.7|108926.4|108901.4|108918.8|108893.8|32
1738867910000|2025-02-06 18:51:50|108923.6|108898.6|108935.9|108910.9|108951.2|108914.3|108919.9|108890.6|40
1738867920000|2025-02-06 18:52:00|108932.1|108907.1|108936.2|108911.2|108952.4|108918|108931.6|108894.7|51
1738867930000|2025-02-06 18:52:10|108935.9|108910.9|108957|108907|108957.3|108922.5|108935.7|108902.7|37
1738867940000|2025-02-06 18:52:20|108959.1|108909.1|108953|108903|108959.1|108909.1|108950.2|108900.2|38
1738867950000|2025-02-06 18:52:30|108957.9|108907.9|108965.1|108915.1|108965.1|108915.1|108952.5|108902.5|42
1738867960000|2025-02-06 18:52:40|108958.3|108908.3|108962.7|108912.7|108969.4|108919.4|108958.3|108908.3|41
1738867970000|2025-02-06 18:52:50|108961|108911|108965.7|108915.7|108968.5|108935.2|108954.7|108910.9|33
1738867980000|2025-02-06 18:53:00|108966.7|108916.7|108957.8|108932.8|108968.6|108932.9|108954.7|108915.7|27
1738867990000|2025-02-06 18:53:10|108956.6|108931.6|108954.3|108929.3|108958.5|108933.5|108951.9|108926.9|24
1738868000000|2025-02-06 18:53:20|108953.6|108928.6|108956.5|108931.5|108957.9|108932.9|108949.7|108924.7|30
1738868010000|2025-02-06 18:53:30|108955.4|108930.4|108953.2|108928.2|108961.1|108936.1|108951.8|108926.8|36
1738868020000|2025-02-06 18:53:40|108954.2|108929.2|108954.1|108929.1|108960|108935|108950.5|108925.5|35
1738868030000|2025-02-06 18:53:50|108952.9|108927.9|108957.1|108932.1|108957.1|108932.1|108950.2|108925.2|34
1738868040000|2025-02-06 18:54:00|108955.4|108930.4|108961.3|108936.3|108963.2|108938.2|108954.5|108929.5|31
1738868050000|2025-02-06 18:54:10|108964|108939|108963|108938|108967.3|108942.3|108960.8|108935.8|21
1738868060000|2025-02-06 18:54:20|108964.2|108939.2|108970.9|108945.9|108972.6|108947.6|108964.2|108939.2|28
1738868070000|2025-02-06 18:54:30|108970.1|108945.1|108966.7|108941.7|108972.9|108947.9|108966.7|108941.7|13
1738868080000|2025-02-06 18:54:40|108965.9|108940.9|108964.2|108939.2|108968.2|108943.2|108964.2|108939.2|13
1738868090000|2025-02-06 18:54:50|108965|108940|108971.5|108946.5|108971.5|108946.5|108964.4|108939.4|13
1738868100000|2025-02-06 18:55:00|108967.6|108942.6|108975|108950|108978.7|108953.7|108967.6|108942.6|27
1738868110000|2025-02-06 18:55:10|108974.8|108949.8|108977.7|108952.7|108977.7|108952.7|108971.6|108946.6|25
1738868120000|2025-02-06 18:55:20|108978.5|108953.5|108981.6|108956.6|108983.1|108958.1|108975.3|108950.3|26
1738868130000|2025-02-06 18:55:30|108981.1|108956.1|108984.6|108959.6|108984.6|108959.6|108981.1|108956.1|16
1738868140000|2025-02-06 18:55:40|108985.5|108960.5|108988.6|108963.6|108991.8|108966.8|108983.2|108958.2|28
1738868150000|2025-02-06 18:55:50|108990.8|108965.8|108990.8|108965.8|108996|108971|108987.8|108962.8|18
1738868160000|2025-02-06 18:56:00|108990.6|108965.6|108998.1|108973.1|109001.4|108976.4|108990.1|108965.1|18
1738868170000|2025-02-06 18:56:10|109001.6|108976.6|109002|108977|109002.4|108977.4|108996.3|108971.3|12
1738868180000|2025-02-06 18:56:20|109003|108978|109009.2|108984.2|109009.2|108984.2|109003|108978|27
1738868190000|2025-02-06 18:56:30|109009.7|108984.7|109003.8|108978.8|109009.7|108984.7|109002.7|108977.7|36
1738868200000|2025-02-06 18:56:40|109005|108980|109001.8|108976.8|109005.2|108980.2|108995.7|108970.7|31
1738868210000|2025-02-06 18:56:50|109000.3|108975.3|108996|108971|109001.8|108976.8|108993.8|108968.8|18
1738868220000|2025-02-06 18:57:00|108997.2|108972.2|108996.6|108971.6|108999.5|108974.5|108995.5|108970.5|13
1738868230000|2025-02-06 18:57:10|108995.4|108970.4|108986.2|108961.2|108995.4|108970.4|108984.2|108959.2|34
1738868240000|2025-02-06 18:57:20|108986|108961|108977.3|108952.3|108986.8|108961.8|108976.8|108951.8|27
1738868250000|2025-02-06 18:57:30|108982.2|108957.2|108975.3|108950.3|108982.2|108957.2|108974.1|108949.1|42
1738868260000|2025-02-06 18:57:40|108976.5|108951.5|108982.4|108957.4|108982.8|108957.8|108976.5|108951.5|32
1738868270000|2025-02-06 18:57:50|108981.7|108956.7|108980.3|108955.3|108981.7|108956.7|108974.2|108949.2|46
1738868280000|2025-02-06 18:58:00|108978.3|108953.3|108979.4|108954.4|108981|108956|108975.6|108950.6|41
1738868290000|2025-02-06 18:58:10|108978.7|108953.7|108976.7|108951.7|108980|108955|108976.7|108951.7|9
1738868300000|2025-02-06 18:58:20|108977.7|108952.7|108976.9|108951.9|108981.3|108956.3|108976.5|108951.5|29
1738868310000|2025-02-06 18:58:30|108980.1|108955.1|108974.1|108949.1|108980.1|108955.1|108971.7|108946.7|15
1738868320000|2025-02-06 18:58:40|108974.6|108949.6|108972.5|108947.5|108974.6|108949.6|108969|108944|26
1738868330000|2025-02-06 18:58:50|108971.4|108946.4|108960.8|108935.8|108971.4|108946.4|108958.6|108933.6|18
1738868340000|2025-02-06 18:59:00|108960.6|108935.6|108961.6|108936.6|108965|108940|108960.4|108935.4|7
1738868350000|2025-02-06 18:59:10|108957.2|108932.2|108959.3|108934.3|108960.1|108935.1|108954.5|108929.5|16
1738868360000|2025-02-06 18:59:20|108957.7|108932.7|108955.2|108930.2|108957.7|108932.7|108950.2|108925.2|19
1738868370000|2025-02-06 18:59:30|108954.5|108929.5|108949.8|108924.8|108954.6|108929.6|108948.6|108923.6|12
1738868380000|2025-02-06 18:59:40|108950.2|108925.2|108950.7|108925.7|108953.1|108928.1|108950.2|108925.2|8
1738868390000|2025-02-06 18:59:50|108949.4|108924.4|108954|108929|108956.9|108931.9|108948|108923|34
1738868400000|2025-02-06 19:00:00|108952|108927|108964.2|108914.2|108970.5|108927|108951.8|108914.1|28
1738868410000|2025-02-06 19:00:10|108962.9|108912.9|108966.6|108916.6|108968.3|108918.3|108961.8|108911.8|26
1738868420000|2025-02-06 19:00:20|108966.7|108916.7|108961|108936|108970.5|108936|108958.5|108916.7|28
1738868430000|2025-02-06 19:00:30|108960.4|108935.4|108951.2|108926.2|108960.4|108935.4|108950|108925|10
1738868440000|2025-02-06 19:00:40|108949.6|108924.6|108962.1|108912.1|108962.1|108924.6|108948.8|108906.5|9
1738868450000|2025-02-06 19:00:50|108961.9|108911.9|108954.3|108904.3|108961.9|108911.9|108953.7|108903.7|12
1738868460000|2025-02-06 19:01:00|108953.3|108903.3|108953.1|108903.1|108958.5|108908.5|108951.3|108901.3|23
1738868470000|2025-02-06 19:01:10|108953.9|108903.9|108953.6|108903.6|108953.9|108903.9|108953.6|108903.6|9
1738868480000|2025-02-06 19:01:20|108953.7|108903.7|108965.5|108915.5|108965.5|108915.5|108953.7|108903.7|15
1738868490000|2025-02-06 19:01:30|108966.4|108916.4|108963.9|108913.9|108966.4|108916.4|108962.1|108912.1|36
1738868500000|2025-02-06 19:01:40|108966.7|108916.7|108958.6|108933.6|108970.5|108936.7|108958.3|108915.7|34
1738868510000|2025-02-06 19:01:50|108957.4|108932.4|108958.2|108933.2|108959.9|108934.9|108955.2|108930.2|43
1738868520000|2025-02-06 19:02:00|108956.2|108931.2|108956.9|108931.9|108959.9|108934.9|108954.7|108929.7|21
1738868530000|2025-02-06 19:02:10|108958.1|108933.1|108974.9|108924.9|108974.9|108941|108954.8|108922.1|34
1738868540000|2025-02-06 19:02:20|108973.5|108923.5|108963|108938|108973.9|108939.3|108961.7|108922.5|6
1738868550000|2025-02-06 19:02:30|108962|108937|108962.9|108937.9|108966.1|108941.1|108956|108931|13
1738868560000|2025-02-06 19:02:40|108961.9|108936.9|108946.6|108921.6|108969.3|108944.3|108946.4|108921.4|29
1738868570000|2025-02-06 19:02:50|108947.9|108922.9|108951.2|108926.2|108951.2|108926.2|108946.6|108921.6|11
1738868580000|2025-02-06 19:03:00|108952.1|108927.1|108963|108938|108966.5|108941.5|108950.4|108925.4|25
1738868590000|2025-02-06 19:03:10|108966.8|108941.8|108964.3|108939.3|108969.4|108944.4|108962.2|108937.2|21
1738868600000|2025-02-06 19:03:20|108968.1|108943.1|108970.1|108945.1|108971.4|108946.4|108962.1|108937.1|13
1738868610000|2025-02-06 19:03:30|108965.1|108940.1|108964.8|108939.8|108970.1|108945.1|108962.1|108937.1|41
1738868620000|2025-02-06 19:03:40|108969.1|108944.1|108964.2|108939.2|108969.1|108944.1|108963.1|108938.1|24
1738868630000|2025-02-06 19:03:50|108964.4|108939.4|108965.2|108940.2|108970.4|108945.4|108960.6|108935.6|25
1738868640000|2025-02-06 19:04:00|108968.9|108943.9|108968.1|108943.1|108972.9|108947.9|108963.2|108938.2|34
1738868650000|2025-02-06 19:04:10|108970.5|108945.5|108974.6|108949.6|108974.6|108949.6|108967.1|108942.1|29
1738868660000|2025-02-06 19:04:20|108969.4|108944.4|108961.2|108936.2|108974.3|108949.3|108961.2|108936.2|37
1738868670000|2025-02-06 19:04:30|108962.7|108937.7|108974|108949|108976.1|108951.1|108962.3|108937.3|37
1738868680000|2025-02-06 19:04:40|108971.4|108946.4|108974.3|108949.3|108976.2|108951.2|108968.5|108943.5|32
1738868690000|2025-02-06 19:04:50|108973.8|108948.8|108976.5|108951.5|108976.8|108951.8|108972.2|108947.2|13
1738868700000|2025-02-06 19:05:00|108978.2|108953.2|108979.1|108954.1|108982.6|108957.6|108977.7|108952.7|29
1738868710000|2025-02-06 19:05:10|108978.9|108953.9|108980.5|108955.5|108984.6|108959.6|108973.8|108948.8|42
1738868720000|2025-02-06 19:05:20|108978.4|108953.4|108983.8|108958.8|108985.1|108960.1|108978.4|108953.4|26
1738868730000|2025-02-06 19:05:30|108982.5|108957.5|108982.4|108957.4|108982.5|108957.5|108977.9|108952.9|22
1738868740000|2025-02-06 19:05:40|108980.1|108955.1|108985.2|108960.2|108985.7|108960.7|108978.7|108953.7|26
1738868750000|2025-02-06 19:05:50|108986.4|108961.4|108986.4|108961.4|108991.2|108966.2|108981.6|108956.6|29
1738868760000|2025-02-06 19:06:00|108991.2|108966.2|108984.5|108959.5|108991.2|108966.2|108983.3|108958.3|25
1738868770000|2025-02-06 19:06:10|108985|108960|108989.5|108964.5|108990.4|108965.4|108983.9|108958.9|25
1738868780000|2025-02-06 19:06:20|108991.5|108966.5|108983.6|108958.6|108992.7|108967.7|108979.6|108954.6|30
1738868790000|2025-02-06 19:06:30|108984.4|108959.4|108988.2|108963.2|108989.6|108964.6|108981.4|108956.4|35
1738868800000|2025-02-06 19:06:40|108989.2|108964.2|108988.9|108963.9|108990.2|108965.2|108983.2|108958.2|39
1738868810000|2025-02-06 19:06:50|108987.6|108962.6|108985.1|108960.1|108987.6|108962.6|108978.5|108953.5|26
1738868820000|2025-02-06 19:07:00|108986.1|108961.1|108987.4|108962.4|108990.5|108962.4|108977.8|108939.1|33
1738868830000|2025-02-06 19:07:10|108989.6|108964.6|108989.1|108964.1|108991.9|108966.9|108981.9|108956.9|33
1738868840000|2025-02-06 19:07:20|108992.7|108967.7|108984.8|108959.8|108992.7|108967.7|108980.7|108955.7|36
1738868850000|2025-02-06 19:07:30|108984.3|108959.3|108988.8|108963.8|108994.4|108969.4|108981.1|108956.1|29
1738868860000|2025-02-06 19:07:40|108988|108963|108991.3|108966.3|108994.6|108969.6|108986|108961|16
1738868870000|2025-02-06 19:07:50|108992.1|108967.1|108998|108973|108998.3|108973.3|108991.4|108966.4|26
1738868880000|2025-02-06 19:08:00|108995.3|108970.3|108995.6|108970.6|108999.5|108974.5|108994.4|108969.4|30
1738868890000|2025-02-06 19:08:10|108996|108971|108990.6|108965.6|108999.3|108974.3|108990.5|108965.5|32
1738868900000|2025-02-06 19:08:20|108994.2|108969.2|108983.2|108958.2|108994.2|108969.2|108982.9|108957.9|26
1738868910000|2025-02-06 19:08:30|108981.7|108956.7|108982.8|108957.8|108982.8|108957.8|108980.4|108955.4|8
1738868920000|2025-02-06 19:08:40|108984.5|108959.5|108982|108957|108989.2|108964.2|108981.9|108956.9|24
1738868930000|2025-02-06 19:08:50|108981.7|108956.7|108980.4|108955.4|108992.9|108959.9|108980.3|108939.5|12
1738868940000|2025-02-06 19:09:00|108980.5|108955.5|108982.6|108957.6|108989.9|108964.9|108980.5|108955.5|18
1738868950000|2025-02-06 19:09:10|108981.8|108956.8|108979|108954|108981.8|108956.8|108977.1|108952.1|13
1738868960000|2025-02-06 19:09:20|108977.7|108952.7|108984.7|108959.7|108984.7|108959.7|108977.7|108952.7|7
1738868970000|2025-02-06 19:09:30|108980.5|108955.5|108987.8|108962.8|108987.8|108962.8|108980|108955|4
1738868980000|2025-02-06 19:09:40|108987.3|108962.3|108976.1|108951.1|108988.1|108963.1|108976.1|108951.1|24
1738868990000|2025-02-06 19:09:50|108974.7|108949.7|108968.5|108943.5|108975.2|108950.2|108968|108943|10
1738869000000|2025-02-06 19:10:00|108970.2|108945.2|108966.7|108941.7|108970.3|108945.3|108966.7|108941.7|11
1738869010000|2025-02-06 19:10:10|108966|108941|108967.7|108942.7|108968.4|108943.4|108966|108941|8
1738869020000|2025-02-06 19:10:20|108968.9|108943.9|108971.7|108946.7|108977.8|108952.8|108968.9|108943.9|16
1738869030000|2025-02-06 19:10:30|108973.7|108948.7|108976|108951|108980.8|108955.8|108973.7|108948.7|30
1738869040000|2025-02-06 19:10:40|108975|108950|108965.1|108940.1|108977.3|108952.3|108965.1|108940.1|12
1738869050000|2025-02-06 19:10:50|108965.8|108940.8|108964.4|108939.4|108966.8|108941.8|108964.4|108939.4|9
1738869060000|2025-02-06 19:11:00|108965.5|108940.5|108977.5|108952.5|108978|108953|108965.5|108940.5|13
1738869070000|2025-02-06 19:11:10|108979.2|108954.2|108973.7|108948.7|108979.2|108954.2|108973.4|108948.4|28
1738869080000|2025-02-06 19:11:20|108974.3|108949.3|108975.2|108950.2|108978.9|108953.9|108973.7|108948.7|17
1738869090000|2025-02-06 19:11:30|108979.1|108954.1|108980.9|108955.9|108981.1|108956.1|108976.8|108951.8|16
1738869100000|2025-02-06 19:11:40|108978.3|108953.3|108980.1|108955.1|108982.9|108957.9|108973.6|108948.6|26
1738869110000|2025-02-06 19:11:50|108977.1|108952.1|108981.1|108956.1|108984.5|108959.5|108976.8|108951.8|14
1738869120000|2025-02-06 19:12:00|108978.4|108953.4|108983.6|108958.6|108984.1|108959.1|108978.4|108953.4|18
1738869130000|2025-02-06 19:12:10|108984.1|108959.1|108977.8|108952.8|108984.1|108959.1|108974.7|108949.7|18
1738869140000|2025-02-06 19:12:20|108975.3|108950.3|108978.6|108953.6|108978.8|108953.8|108975.3|108950.3|7
1738869150000|2025-02-06 19:12:30|108975.4|108950.4|108971.2|108946.2|108977.8|108952.8|108970.3|108945.3|10
1738869160000|2025-02-06 19:12:40|108974.8|108949.8|108970.8|108945.8|108974.8|108949.8|108969.5|108944.5|17
1738869170000|2025-02-06 19:12:50|108970|108945|108976.2|108951.2|108978|108953|108970|108945|15
1738869180000|2025-02-06 19:13:00|108974|108949|108975.2|108950.2|108976.2|108951.2|108967.8|108942.8|25
1738869190000|2025-02-06 19:13:10|108972.2|108947.2|108978.9|108953.9|108978.9|108953.9|108971.4|108946.4|27
1738869200000|2025-02-06 19:13:20|108977.7|108952.7|108979.9|108954.9|108979.9|108954.9|108974.5|108949.5|8
1738869210000|2025-02-06 19:13:30|108976.5|108951.5|108981.3|108956.3|108981.3|108956.3|108976.5|108951.5|15
1738869220000|2025-02-06 19:13:40|108978.2|108953.2|108969.8|108944.8|108979.7|108954.7|108969.8|108944.8|13
1738869230000|2025-02-06 19:13:50|108969.4|108944.4|108974|108949|108974.1|108949.1|108966|108941|31
1738869240000|2025-02-06 19:14:00|108975.5|108950.5|108976.9|108951.9|108977.1|108952.1|108970.5|108945.5|11
1738869250000|2025-02-06 19:14:10|108973.1|108948.1|108977.4|108952.4|108977.4|108952.4|108970.3|108945.3|8
1738869260000|2025-02-06 19:14:20|108972.8|108947.8|108977.8|108952.8|108977.8|108952.8|108972.8|108947.8|8
1738869270000|2025-02-06 19:14:30|108977.3|108952.3|108982.7|108957.7|108982.9|108957.9|108977.3|108952.3|21
1738869280000|2025-02-06 19:14:40|108983.2|108958.2|108976.2|108951.2|108989.3|108964.3|108972.6|108947.6|21
1738869290000|2025-02-06 19:14:50|108972.7|108947.7|108976.2|108951.2|108976.4|108951.4|108972.7|108947.7|6
1738869310000|2025-02-06 19:15:10|108975.7|108950.7|108979.6|108954.6|108983.2|108958.2|108975.7|108950.7|14
1738869320000|2025-02-06 19:15:20|108979.1|108954.1|108981.8|108956.8|108981.8|108956.8|108978.8|108953.8|15
1738869330000|2025-02-06 19:15:30|108980.9|108955.9|108979.4|108954.4|108981.1|108956.1|108979.4|108954.4|5
1738869340000|2025-02-06 19:15:40|108978.4|108953.4|108984.1|108959.1|108986.2|108961.2|108977.1|108952.1|16
1738869350000|2025-02-06 19:15:50|108982.8|108957.8|108987.6|108962.6|108990.1|108965.1|108982.8|108957.8|12
1738869360000|2025-02-06 19:16:00|108986.4|108961.4|108977.1|108952.1|108988.9|108963.9|108976.4|108951.4|26
1738869370000|2025-02-06 19:16:10|108976.4|108951.4|108979.1|108954.1|108979.1|108954.1|108975.5|108950.5|16
1738869380000|2025-02-06 19:16:20|108979.2|108954.2|108981.5|108956.5|108985.4|108960.4|108979.2|108954.2|22
1738869390000|2025-02-06 19:16:30|108983.4|108958.4|108985.3|108960.3|108985.4|108960.4|108979.5|108954.5|12
1738869400000|2025-02-06 19:16:40|108982.4|108957.4|108988.8|108963.8|108992.1|108967.1|108982.4|108957.4|14
1738869410000|2025-02-06 19:16:50|108988.7|108963.7|108991.6|108966.6|108996.5|108971.5|108988.7|108963.7|8
1738869420000|2025-02-06 19:17:00|108990.3|108965.3|108988.4|108963.4|108990.3|108965.3|108988.4|108963.4|3
1738869430000|2025-02-06 19:17:10|108982|108957|108987.1|108962.1|108987.1|108962.1|108982|108957|2
1738869440000|2025-02-06 19:17:20|108988.3|108963.3|108984.5|108959.5|108988.3|108963.3|108981.3|108956.3|19
1738869450000|2025-02-06 19:17:30|108984.3|108959.3|108988.6|108963.6|108988.6|108963.6|108983.3|108958.3|12
1738869460000|2025-02-06 19:17:40|108989.2|108964.2|108988.7|108963.7|108989.2|108964.2|108985.9|108960.9|4
1738869470000|2025-02-06 19:17:50|108988.2|108963.2|108988.2|108963.2|108988.2|108963.2|108987.9|108962.9|3
1738869480000|2025-02-06 19:18:00|108989.2|108964.2|108993.3|108968.3|108995.1|108970.1|108988.7|108963.7|9
1738869490000|2025-02-06 19:18:10|108992.8|108967.8|108992.1|108967.1|108994.2|108969.2|108989.8|108964.8|20
1738869500000|2025-02-06 19:18:20|108991.6|108966.6|108984.3|108959.3|108995.2|108970.2|108984.3|108959.3|14
1738869510000|2025-02-06 19:18:30|108984.8|108959.8|108977.6|108952.6|108985.6|108960.6|108976.5|108951.5|21
1738869520000|2025-02-06 19:18:40|108976.6|108951.6|108972.2|108947.2|108980.6|108955.6|108969.2|108944.2|14
1738869530000|2025-02-06 19:18:50|108969.5|108944.5|108972.9|108947.9|108972.9|108947.9|108969|108944|15
1738869540000|2025-02-06 19:19:00|108972.4|108947.4|108971.6|108946.6|108973.1|108948.1|108968.5|108943.5|23
1738869550000|2025-02-06 19:19:10|108969|108944|108969|108944|108972.2|108947.2|108963.7|108938.7|25
1738869560000|2025-02-06 19:19:20|108972.1|108947.1|108970.2|108945.2|108972.1|108947.1|108970.2|108945.2|4
1738869570000|2025-02-06 19:19:30|108969.1|108944.1|108967.9|108942.9|108969.1|108944.1|108964.4|108939.4|9
1738869580000|2025-02-06 19:19:40|108967|108942|108961|108936|108967|108942|108954.4|108929.4|18
1738869590000|2025-02-06 19:19:50|108959.1|108934.1|108965.1|108940.1|108967.5|108942.5|108959.1|108934.1|13
1738869600000|2025-02-06 19:20:00|108963.4|108938.4|108963.8|108938.8|108967.5|108942.5|108963.1|108938.1|13
1738869610000|2025-02-06 19:20:10|108965.9|108940.9|108963.8|108938.8|108966.9|108941.9|108963.6|108938.6|10
1738869620000|2025-02-06 19:20:20|108966.4|108941.4|108961.3|108936.3|108966.4|108941.4|108958.1|108933.1|17
1738869630000|2025-02-06 19:20:30|108958.3|108933.3|108961.3|108936.3|108961.3|108936.3|108958.1|108933.1|8
1738869640000|2025-02-06 19:20:40|108958.1|108933.1|108961.3|108936.3|108961.3|108936.3|108958.1|108933.1|10
1738869650000|2025-02-06 19:20:50|108958.1|108933.1|108961.2|108936.2|108976|108936.3|108957.9|108918.5|10
1738869660000|2025-02-06 19:21:00|108957.9|108932.9|108960.7|108935.7|108965.2|108940.2|108952.7|108927.7|15
1738869680000|2025-02-06 19:21:20|108960.4|108935.4|108960.4|108935.4|108960.4|108935.4|108960.4|108935.4|1
1738869690000|2025-02-06 19:21:30|108976.5|108926.5|108976.5|108926.5|108976.5|108926.5|108976.5|108926.5|1
1738869700000|2025-02-06 19:21:40|108974|108924|108976.5|108926.5|108976.5|108926.5|108974|108924|2
1738869710000|2025-02-06 19:21:50|108962.1|108937.1|108969.4|108944.4|108973.7|108948.7|108962.1|108937.1|18
1738869720000|2025-02-06 19:22:00|108971.4|108946.4|108969.7|108944.7|108971.4|108946.4|108967.6|108942.6|7
1738869730000|2025-02-06 19:22:10|108968.8|108943.8|108968.6|108943.6|108968.8|108943.8|108968.3|108943.3|4
1738869740000|2025-02-06 19:22:20|108967.6|108942.6|108962.4|108937.4|108967.6|108942.6|108960.6|108935.6|11
1738869750000|2025-02-06 19:22:30|108961.4|108936.4|108960.7|108935.7|108961.4|108936.4|108959.5|108934.5|6
1738869760000|2025-02-06 19:22:40|108960.5|108935.5|108965.4|108940.4|108966.4|108941.4|108955.7|108930.7|20
1738869770000|2025-02-06 19:22:50|108966.4|108941.4|108970.8|108945.8|108971.2|108946.2|108965.4|108940.4|15
1738869780000|2025-02-06 19:23:00|108972.7|108947.7|108979.7|108954.7|108980.1|108955.1|108972.7|108947.7|7
1738869790000|2025-02-06 19:23:10|108973.4|108948.4|108972.6|108947.6|108973.4|108948.4|108970.4|108945.4|14
1738869800000|2025-02-06 19:23:20|108971.4|108946.4|108969.9|108944.9|108971.4|108946.4|108966.6|108941.6|10
1738869810000|2025-02-06 19:23:30|108972.8|108947.8|108970|108945|108972.8|108947.8|108970|108945|12
1738869820000|2025-02-06 19:23:40|108971|108946|108970.2|108945.2|108971|108946|108970.2|108945.2|2
1738869830000|2025-02-06 19:23:50|108971.5|108946.5|108972.2|108947.2|108972.2|108947.2|108970.2|108945.2|7
1738869840000|2025-02-06 19:24:00|108971.7|108946.7|108973.7|108948.7|108979.8|108954.8|108971.2|108946.2|16
1738869850000|2025-02-06 19:24:10|108974.7|108949.7|108975.5|108950.5|108978|108953|108973.7|108948.7|21
1738869860000|2025-02-06 19:24:20|108976|108951|108976|108951|108976|108951|108974.8|108949.8|7
1738869870000|2025-02-06 19:24:30|108974.8|108949.8|108976|108951|108976|108951|108974.8|108949.8|2
1738869880000|2025-02-06 19:24:40|108974.8|108949.8|108975.3|108950.3|108978|108953|108974.8|108949.8|25
1738869890000|2025-02-06 19:24:50|108976|108951|108975.9|108950.9|108977.1|108952.1|108973.3|108948.3|22
1738869900000|2025-02-06 19:25:00|108975.5|108950.5|108991|108941|108991.5|108951.2|108975.5|108935.5|14
1738869910000|2025-02-06 19:25:10|108992.1|108942.1|108982.2|108957.2|108994.6|108959.6|108981.1|108936.1|20
1738869920000|2025-02-06 19:25:20|108982.7|108957.7|108982.6|108957.6|108984.8|108959.8|108981.7|108956.7|7
1738869930000|2025-02-06 19:25:30|108981.7|108956.7|108981.2|108956.2|108981.7|108956.7|108981.2|108956.2|2
1738869940000|2025-02-06 19:25:40|108982|108957|108981.6|108956.6|108983|108958|108981.6|108956.6|4
1738869950000|2025-02-06 19:25:50|108981.1|108956.1|108981.1|108956.1|108981.1|108956.1|108981.1|108956.1|1
1738869960000|2025-02-06 19:26:00|108980.2|108955.2|108974.4|108949.4|108980.2|108955.2|108973.9|108948.9|9
1738869970000|2025-02-06 19:26:10|108974.1|108949.1|108974.4|108949.4|108974.4|108949.4|108973.9|108948.9|6
1738869980000|2025-02-06 19:26:20|108974.1|108949.1|108973.5|108948.5|108974.4|108949.4|108973|108948|7
1738869990000|2025-02-06 19:26:30|108973.7|108948.7|108972|108947|108973.7|108948.7|108972|108947|5
1738870000000|2025-02-06 19:26:40|108971.1|108946.1|108977.2|108952.2|108980.3|108955.3|108970.8|108945.8|13
1738870010000|2025-02-06 19:26:50|108978.6|108953.6|108972.8|108947.8|108978.6|108953.6|108972.8|108947.8|5
1738870020000|2025-02-06 19:27:00|108973|108948|108972.5|108947.5|108973|108948|108972.5|108947.5|2
1738870030000|2025-02-06 19:27:10|108973.4|108948.4|108978.3|108953.3|108978.3|108953.3|108973.4|108948.4|6
1738870040000|2025-02-06 19:27:20|108977.8|108952.8|108984|108959|108984.5|108959.5|108977.8|108952.8|12
1738870050000|2025-02-06 19:27:30|108985|108960|108983.9|108958.9|108985|108960|108983.8|108958.8|10
1738870060000|2025-02-06 19:27:40|108986.2|108961.2|108981.8|108956.8|108986.2|108961.2|108979.6|108954.6|26
1738870070000|2025-02-06 19:27:50|108980.9|108955.9|108978.4|108953.4|108982.8|108957.8|108976.5|108951.5|17
1738870080000|2025-02-06 19:28:00|108977.4|108952.4|108979.4|108954.4|108979.7|108954.7|108977.4|108952.4|12
1738870090000|2025-02-06 19:28:10|108979.7|108954.7|108980.8|108955.8|108980.8|108955.8|108979.7|108954.7|2
1738870100000|2025-02-06 19:28:20|108982|108957|108979.1|108954.1|108983.8|108958.8|108979.1|108954.1|13
1738870110000|2025-02-06 19:28:30|108980.1|108955.1|108976.2|108951.2|108980.1|108955.1|108973.7|108948.7|9
1738870120000|2025-02-06 19:28:40|108975.7|108950.7|108972.2|108947.2|108979|108954|108970.8|108945.8|8
1738870140000|2025-02-06 19:29:00|108971.9|108946.9|108973.2|108948.2|108973.2|108948.2|108969.6|108944.6|9
1738870150000|2025-02-06 19:29:10|108974.4|108949.4|108974.9|108949.9|108974.9|108949.9|108972.7|108947.7|4
1738870160000|2025-02-06 19:29:20|108976|108951|108976|108951|108976|108951|108976|108951|1
1738870170000|2025-02-06 19:29:30|108977.2|108952.2|108983.1|108958.1|108983.1|108958.1|108977.2|108952.2|11
1738870180000|2025-02-06 19:29:40|108982.6|108957.6|108984.1|108959.1|108986.3|108961.3|108982.6|108957.6|12
1738870190000|2025-02-06 19:29:50|108985.1|108960.1|108984.3|108959.3|108985.1|108960.1|108984.3|108959.3|5
1738870200000|2025-02-06 19:30:00|108984.6|108959.6|109002.2|108977.2|109003.1|108978.1|108984.6|108959.6|23
1738870210000|2025-02-06 19:30:10|109001.8|108976.8|109001.3|108976.3|109002|108977|109000.8|108975.8|5
1738870230000|2025-02-06 19:30:30|109002.3|108977.3|109002.8|108977.8|109018.3|108977.8|109001.3|108967.1|7
1738870240000|2025-02-06 19:30:40|109001.7|108976.7|109002.2|108977.2|109004.3|108979.3|109001.3|108976.3|13
1738870250000|2025-02-06 19:30:50|109004.8|108979.8|109006.6|108981.6|109008|108983|109004.8|108979.8|10
1738870260000|2025-02-06 19:31:00|109007.5|108982.5|109010.7|108985.7|109013.2|108988.2|109007.5|108982.5|26
1738870270000|2025-02-06 19:31:10|109011.6|108986.6|109013.6|108988.6|109014.1|108989.1|109010.8|108985.8|11
1738870280000|2025-02-06 19:31:20|109014.1|108989.1|109005|108980|109015.4|108990.4|109003.9|108978.9|16
1738870290000|2025-02-06 19:31:30|109003.7|108978.7|109006.1|108981.1|109007.6|108982.6|109003.7|108978.7|7
1738870300000|2025-02-06 19:31:40|109005.3|108980.3|109001.6|108976.6|109005.3|108980.3|109001.6|108976.6|3
1738870310000|2025-02-06 19:31:50|109000.5|108975.5|109001.5|108976.5|109001.5|108976.5|108993.7|108968.7|11
1738870320000|2025-02-06 19:32:00|109002.5|108977.5|108998.6|108973.6|109003|108978|108998.6|108973.6|9
1738870330000|2025-02-06 19:32:10|108998.1|108973.1|108997.5|108972.5|108998.3|108973.3|108992|108967|21
1738870340000|2025-02-06 19:32:20|108995.7|108970.7|108997.4|108972.4|108998.2|108973.2|108990|108965|20
1738870350000|2025-02-06 19:32:30|108998.3|108973.3|108998.3|108973.3|108998.3|108973.3|108998.3|108973.3|1
1738870370000|2025-02-06 19:32:50|108997.5|108972.5|108992.9|108967.9|108997.5|108972.5|108992|108967|5
1738870380000|2025-02-06 19:33:00|108993.4|108968.4|108994.1|108969.1|108995.2|108970.2|108991.1|108966.1|9
1738870390000|2025-02-06 19:33:10|108993.3|108968.3|109002.6|108977.6|109003.6|108978.6|108990.8|108965.8|16
1738870400000|2025-02-06 19:33:20|109001.1|108976.1|109003.3|108978.3|109003.8|108978.8|109000.6|108975.6|7
1738870410000|2025-02-06 19:33:30|109004.3|108979.3|108998.3|108973.3|109004.3|108979.3|108998.3|108973.3|5
1738870420000|2025-02-06 19:33:40|108999.4|108974.4|108999.4|108974.4|109001.3|108976.3|108999.4|108974.4|7
1738870430000|2025-02-06 19:33:50|108998.5|108973.5|109009.3|108959.3|109010.1|108973.5|108994.6|108958.1|20
1738870440000|2025-02-06 19:34:00|109008.1|108958.1|109009.1|108959.1|109009.8|108959.8|109005.4|108955.4|11
1738870450000|2025-02-06 19:34:10|109007.9|108957.9|109014.6|108964.6|109015.1|108965.1|109006.8|108956.8|12
1738870460000|2025-02-06 19:34:20|109014.1|108964.1|109010.6|108960.6|109015.1|108965.1|109010.6|108960.6|8
1738870470000|2025-02-06 19:34:30|109011.8|108961.8|109010.6|108960.6|109011.8|108961.8|109008|108958|4
1738870480000|2025-02-06 19:34:40|109012.8|108962.8|109014.2|108964.2|109016.5|108966.5|109012.3|108962.3|9
1738870490000|2025-02-06 19:34:50|109012.4|108962.4|109014.7|108964.7|109014.7|108964.7|109009.9|108959.9|5
1738870500000|2025-02-06 19:35:00|109016.5|108966.5|109021.1|108971.1|109021.6|108971.6|109016.5|108966.5|6
1738870510000|2025-02-06 19:35:10|109022.4|108972.4|109022.7|108972.7|109025.7|108975.7|109021.1|108971.1|11
1738870520000|2025-02-06 19:35:20|109025|108975|109026.6|108976.6|109027.1|108977.1|109025|108975|5
1738870530000|2025-02-06 19:35:30|109029.4|108979.4|109028.2|108978.2|109029.4|108979.4|109028.2|108978.2|4
1738870540000|2025-02-06 19:35:40|109029.5|108979.5|109028.9|108978.9|109030|108980|109027.7|108977.7|6
1738870550000|2025-02-06 19:35:50|109027.6|108977.6|109022.7|108972.7|109027.6|108977.6|109022.1|108972.1|16
1738870560000|2025-02-06 19:36:00|109021.4|108971.4|109021.8|108971.8|109022.3|108972.3|109019.7|108969.7|8
1738870570000|2025-02-06 19:36:10|109020.8|108970.8|109020.9|108970.9|109021.9|108971.9|109015.5|108965.5|14
1738870580000|2025-02-06 19:36:20|109019.7|108969.7|109021.2|108971.2|109021.2|108971.2|109018.7|108968.7|16
1738870590000|2025-02-06 19:36:30|109020.7|108970.7|109020.4|108970.4|109021.9|108971.9|109020.4|108970.4|15
1738870600000|2025-02-06 19:36:40|109020.7|108970.7|109026.5|108976.5|109028|108978|109020.7|108970.7|11
1738870610000|2025-02-06 19:36:50|109025.5|108975.5|109031.2|108981.2|109032.2|108982.2|109025|108975|14
1738870620000|2025-02-06 19:37:00|109030.9|108980.9|109030.4|108980.4|109031.7|108981.7|109028.7|108978.7|24
1738870630000|2025-02-06 19:37:10|109030.7|108980.7|109029.7|108979.7|109031.7|108981.7|109029.7|108979.7|15
1738870640000|2025-02-06 19:37:20|109027.6|108977.6|109023.4|108973.4|109027.6|108977.6|109023.4|108973.4|16
1738870650000|2025-02-06 19:37:30|109024.7|108974.7|109039.2|108989.2|109040.2|108990.2|109021|108971|22
1738870660000|2025-02-06 19:37:40|109037.9|108987.9|109025.3|108975.3|109037.9|108987.9|109025.3|108975.3|21
1738870670000|2025-02-06 19:37:50|109025.8|108975.8|109023.4|108973.4|109026.5|108976.5|109021.8|108971.8|27
1738870680000|2025-02-06 19:38:00|109022.9|108972.9|108998.7|108973.7|109024.7|108980.3|108998.3|108971.5|26
1738870700000|2025-02-06 19:38:20|109000.1|108975.1|108997.4|108972.4|109000.1|108975.1|108997.4|108972.4|10
1738870710000|2025-02-06 19:38:30|108999.7|108974.7|109000.4|108975.4|109000.4|108975.4|108997.9|108972.9|5
1738870720000|2025-02-06 19:38:40|108999.1|108974.1|109002.5|108977.5|109003.5|108978.5|108996.4|108971.4|11
1738870730000|2025-02-06 19:38:50|109003.5|108978.5|109018.4|108968.4|109018.9|108978.9|109002.5|108967.7|7
1738870740000|2025-02-06 19:39:00|109016.7|108966.7|109012.9|108962.9|109016.7|108966.7|109012.9|108962.9|4
1738870750000|2025-02-06 19:39:10|108995.6|108970.6|108996.4|108971.4|108997.6|108972.6|108995.6|108970.6|3
1738870760000|2025-02-06 19:39:20|108995.9|108970.9|108996.4|108971.4|108996.9|108971.9|108995.9|108970.9|3
1738870770000|2025-02-06 19:39:30|108997.5|108972.5|108995.3|108970.3|108998.5|108973.5|108995|108970|6
1738870780000|2025-02-06 19:39:40|108997.8|108972.8|108997.5|108972.5|108997.8|108972.8|108997.5|108972.5|2
1738870790000|2025-02-06 19:39:50|109007.3|108957.3|109010.3|108960.3|109010.3|108960.3|109007.3|108957.3|2
1738870800000|2025-02-06 19:40:00|109011.5|108961.5|109011.5|108961.5|109011.5|108961.5|109011.5|108961.5|1
1738870810000|2025-02-06 19:40:10|109009.1|108959.1|109008.9|108958.9|109013.7|108963.7|109004.9|108954.9|17
1738870820000|2025-02-06 19:40:20|109008.4|108958.4|109008.7|108958.7|109008.9|108958.9|109007.2|108957.2|5
1738870840000|2025-02-06 19:40:40|109010.5|108960.5|109010.5|108960.5|109010.5|108960.5|109010.5|108960.5|1
1738870850000|2025-02-06 19:40:50|109009.9|108959.9|109010.2|108960.2|109013|108963|109009.9|108959.9|7
1738870860000|2025-02-06 19:41:00|109011.5|108961.5|109013.2|108963.2|109013.7|108963.7|109010.2|108960.2|8
1738870870000|2025-02-06 19:41:10|109011.9|108961.9|109012.7|108962.7|109012.7|108962.7|109011.9|108961.9|2
1738870880000|2025-02-06 19:41:20|109013.7|108963.7|109023.9|108973.9|109024.4|108974.4|109013.2|108963.2|32
1738870890000|2025-02-06 19:41:30|109022.4|108972.4|109027.2|108977.2|109028.5|108978.5|109021.9|108971.9|22
1738870900000|2025-02-06 19:41:40|109025.9|108975.9|109026.9|108976.9|109030.6|108980.6|109025.9|108975.9|4
1738870910000|2025-02-06 19:41:50|109028.2|108978.2|109026.7|108976.7|109028.2|108978.2|109026.7|108976.7|2
1738870920000|2025-02-06 19:42:00|109027.9|108977.9|109035.2|108985.2|109035.3|108985.3|109025.9|108975.9|24
1738870930000|2025-02-06 19:42:10|109035.7|108985.7|109040.4|108990.4|109041|108991|109029|108979|37
1738870940000|2025-02-06 19:42:20|109037.7|108987.7|109042.3|108992.3|109043.2|108993.2|109037.7|108987.7|32
1738870950000|2025-02-06 19:42:30|109043.2|108993.2|109043.4|108993.4|109043.4|108993.4|109039.7|108989.7|20
1738870960000|2025-02-06 19:42:40|109041.5|108991.5|109047.9|108997.9|109052.5|109002.5|109041.5|108991.5|26
1738870970000|2025-02-06 19:42:50|109049.4|108999.4|109045.7|108995.7|109049.4|108999.4|109042.9|108992.9|33
1738870980000|2025-02-06 19:43:00|109048.5|108998.5|109051.6|109001.6|109052.3|109002.3|109045.7|108995.7|37
1738870990000|2025-02-06 19:43:10|109053.1|109003.1|109049.6|108999.6|109054.9|109004.9|109049.1|108999.1|27
1738871000000|2025-02-06 19:43:20|109050.1|109000.1|109047.2|108997.2|109052.1|109002.1|109045.2|108995.2|35
1738871010000|2025-02-06 19:43:30|109045.9|108995.9|109046.2|108996.2|109049.7|108999.7|109045.2|108995.2|30
1738871020000|2025-02-06 19:43:40|109047.4|108997.4|109046.9|108996.9|109049.9|108999.9|109045.2|108995.2|22
1738871030000|2025-02-06 19:43:50|109047.9|108997.9|109049.5|108999.5|109057.5|109007.5|109046|108996|14
1738871040000|2025-02-06 19:44:00|109052.5|109002.5|109050|109000|109052.5|109002.5|109047|108997|18
1738871050000|2025-02-06 19:44:10|109048.5|108998.5|109038.3|108988.3|109053.5|109003.5|109036.9|108986.9|39
1738871060000|2025-02-06 19:44:20|109039.8|108989.8|109034.3|108984.3|109040.3|108990.3|109033|108983|17
1738871070000|2025-02-06 19:44:30|109035.5|108985.5|109031.3|108981.3|109036.6|108986.6|109031.3|108981.3|12
1738871080000|2025-02-06 19:44:40|109032.5|108982.5|109026.2|108976.2|109033.3|108983.3|109020.5|108970.5|31
1738871090000|2025-02-06 19:44:50|109026.5|108976.5|109030.3|108980.3|109031.2|108981.2|109026.4|108976.4|11
1738871100000|2025-02-06 19:45:00|109032|108982|109029.3|108979.3|109036|108986|109029|108979|10
1738871110000|2025-02-06 19:45:10|109028.5|108978.5|109025.9|108975.9|109033|108983|109023.2|108973.2|13
1738871120000|2025-02-06 19:45:20|109022.9|108972.9|109020.4|108970.4|109024.9|108974.9|109016.6|108966.6|17
1738871130000|2025-02-06 19:45:30|109019.4|108969.4|109019.7|108969.7|109021.7|108971.7|109016.7|108966.7|10
1738871140000|2025-02-06 19:45:40|109019.2|108969.2|109017.6|108967.6|109019.7|108969.7|109013.7|108963.7|21
1738871150000|2025-02-06 19:45:50|109015.8|108965.8|109016.8|108966.8|109018.4|108968.4|109010.9|108960.9|29
1738871160000|2025-02-06 19:46:00|109013.6|108963.6|109018.6|108968.6|109021.7|108971.7|109012.9|108962.9|15
1738871170000|2025-02-06 19:46:10|109017.4|108967.4|109013.9|108963.9|109018.3|108968.3|109007.8|108957.8|31
1738871180000|2025-02-06 19:46:20|109013.7|108963.7|109013.2|108963.2|109015.4|108965.4|109010.7|108960.7|9
1738871190000|2025-02-06 19:46:30|109009.4|108959.4|109011.3|108961.3|109017.5|108967.5|109008.2|108958.2|42
1738871200000|2025-02-06 19:46:40|109010|108960|109006.6|108956.6|109012.5|108962.5|109004.5|108954.5|27
1738871210000|2025-02-06 19:46:50|109005.5|108955.5|109005|108955|109009.4|108959.4|109005|108955|16
1738871220000|2025-02-06 19:47:00|109006.7|108956.7|109002.6|108952.6|109010|108960|108999.8|108949.8|27
1738871230000|2025-02-06 19:47:10|109003.8|108953.8|109003.5|108953.5|109010.4|108968.4|108993.4|108950|21
1738871240000|2025-02-06 19:47:20|109000.4|108950.4|109003.8|108953.8|109003.8|108953.8|109000.2|108950.2|7
1738871250000|2025-02-06 19:47:30|109000.8|108950.8|108999.4|108949.4|109005|108955|108999|108949|18
1738871260000|2025-02-06 19:47:40|109003.1|108953.1|109000.3|108950.3|109004.4|108954.4|108998.9|108948.9|16
1738871270000|2025-02-06 19:47:50|109003.5|108953.5|109004.1|108954.1|109006.4|108956.4|108998.6|108948.6|21
1738871280000|2025-02-06 19:48:00|109001.5|108951.5|108991.6|108941.6|109004.4|108954.4|108991.6|108941.6|18
1738871290000|2025-02-06 19:48:10|108992.6|108942.6|108992.1|108942.1|109002.9|108959.8|108984.8|108940.8|16
1738871300000|2025-02-06 19:48:20|108989.5|108939.5|108989.4|108939.4|108992.6|108942.6|108989.4|108939.4|10
1738871310000|2025-02-06 19:48:30|108988.9|108938.9|108986.7|108936.7|108989.2|108939.2|108982.4|108932.4|24
1738871320000|2025-02-06 19:48:40|108983.7|108933.7|108984.1|108934.1|108986.4|108936.4|108980.6|108930.6|17
1738871330000|2025-02-06 19:48:50|108985.5|108935.5|108988.3|108938.3|108989.8|108939.8|108985.5|108935.5|15
1738871340000|2025-02-06 19:49:00|108986.4|108936.4|108988.9|108938.9|108989.5|108939.5|108986.2|108936.2|9
1738871350000|2025-02-06 19:49:10|108990.4|108940.4|108990.1|108940.1|108990.6|108940.6|108988.9|108938.9|7
1738871360000|2025-02-06 19:49:20|108987.6|108937.6|108993.7|108943.7|108995.7|108945.7|108987.2|108937.2|19
1738871370000|2025-02-06 19:49:30|108994.7|108944.7|108981.9|108956.9|108995.2|108958.6|108979.5|108942.8|16
1738871400000|2025-02-06 19:50:00|108983.1|108958.1|108978.2|108953.2|108983.5|108958.5|108975.9|108950.9|25
1738871410000|2025-02-06 19:50:10|108979.7|108954.7|108977.4|108952.4|108979.9|108954.9|108977.2|108952.2|14
1738871420000|2025-02-06 19:50:20|108979.4|108954.4|108976.8|108951.8|108981.5|108956.5|108975.4|108950.4|24
1738871430000|2025-02-06 19:50:30|108975.8|108950.8|108984.2|108959.2|108984.2|108959.2|108975.8|108950.8|16
1738871440000|2025-02-06 19:50:40|108982.7|108957.7|108985.2|108960.2|108985.2|108960.2|108982.2|108957.2|6
1738871450000|2025-02-06 19:50:50|108986.1|108961.1|108988.1|108963.1|108988.1|108963.1|108986.1|108961.1|4
1738871460000|2025-02-06 19:51:00|108987.1|108962.1|108991.8|108966.8|108992.3|108967.3|108985.1|108960.1|18
1738871470000|2025-02-06 19:51:10|108992.1|108967.1|108991.6|108966.6|108992.1|108967.1|108991.6|108966.6|2
1738871480000|2025-02-06 19:51:20|108992.4|108967.4|108992.3|108967.3|108996.9|108971.9|108992.1|108967.1|12
1738871490000|2025-02-06 19:51:30|108990.6|108965.6|108996.3|108971.3|108998.7|108973.7|108990.6|108965.6|20
1738871500000|2025-02-06 19:51:40|108995.3|108970.3|108999.4|108974.4|109000|108975|108995.3|108970.3|10
1738871510000|2025-02-06 19:51:50|108997.8|108972.8|109000.1|108975.1|109001.5|108976.5|108997.8|108972.8|18
1738871520000|2025-02-06 19:52:00|108999.2|108974.2|108998.7|108973.7|108999.2|108974.2|108998.7|108973.7|2
1738871530000|2025-02-06 19:52:10|108994|108969|108993.6|108968.6|108997|108972|108993.1|108968.1|11
1738871540000|2025-02-06 19:52:20|108994.6|108969.6|108997.7|108972.7|108997.7|108972.7|108994.6|108969.6|3
1738871550000|2025-02-06 19:52:30|108998.9|108973.9|109000.2|108975.2|109000.2|108975.2|108998.9|108973.9|2
1738871560000|2025-02-06 19:52:40|109001.5|108976.5|108990.3|108965.3|109003.1|108978.1|108990.3|108965.3|27
1738871570000|2025-02-06 19:52:50|108989.8|108964.8|108977.8|108952.8|108990.2|108965.2|108977.7|108952.7|18
1738871580000|2025-02-06 19:53:00|108977.3|108952.3|108980.5|108955.5|108981.2|108956.2|108977.3|108952.3|11
1738871590000|2025-02-06 19:53:10|108981.4|108956.4|108981.6|108956.6|108982.6|108957.6|108981.4|108956.4|7
1738871600000|2025-02-06 19:53:20|108982.6|108957.6|108986|108961|108986.5|108961.5|108982.1|108957.1|9
1738871610000|2025-02-06 19:53:30|108987|108962|108980.2|108955.2|108987|108962|108980.2|108955.2|7
1738871620000|2025-02-06 19:53:40|108981.2|108956.2|108983.4|108958.4|108987.3|108962.3|108980.7|108955.7|13
1738871630000|2025-02-06 19:53:50|108984.9|108959.9|108984.3|108959.3|108986|108961|108983.9|108958.9|8
1738871640000|2025-02-06 19:54:00|108986|108961|108984.3|108959.3|108986|108961|108984.3|108959.3|3
1738871650000|2025-02-06 19:54:10|108983.4|108958.4|108982.2|108957.2|108984.4|108959.4|108978.1|108953.1|15
1738871660000|2025-02-06 19:54:20|108981|108956|108982|108957|108983.6|108958.6|108980.3|108955.3|9
1738871670000|2025-02-06 19:54:30|108982.9|108957.9|108986.9|108961.9|108987.2|108962.2|108982.9|108957.9|9
1738871680000|2025-02-06 19:54:40|108987.2|108962.2|108989.7|108964.7|108991.7|108966.7|108985.5|108960.5|26
1738871690000|2025-02-06 19:54:50|108990.7|108965.7|108987.3|108962.3|108991.7|108966.7|108987.3|108962.3|21
1738871700000|2025-02-06 19:55:00|108986.3|108961.3|108980.1|108955.1|108986.3|108961.3|108978.9|108953.9|22
1738871710000|2025-02-06 19:55:10|108981.8|108956.8|108981.3|108956.3|108982.3|108957.3|108979.6|108954.6|10
1738871720000|2025-02-06 19:55:20|108982.6|108957.6|108983.7|108958.7|108985.3|108960.3|108980.8|108955.8|12
1738871730000|2025-02-06 19:55:30|108984|108959|108982.4|108957.4|108986.1|108961.1|108982.4|108957.4|10
1738871740000|2025-02-06 19:55:40|108983.4|108958.4|108971.9|108946.9|108983.4|108958.4|108970.4|108945.4|22
1738871750000|2025-02-06 19:55:50|108972.1|108947.1|108971.6|108946.6|108974.5|108949.5|108970.2|108945.2|14
1738871760000|2025-02-06 19:56:00|108971.1|108946.1|108972.1|108947.1|108972.1|108947.1|108969.5|108944.5|13
1738871770000|2025-02-06 19:56:10|108971.8|108946.8|108980.3|108955.3|108980.7|108955.7|108970.2|108945.2|9
1738871780000|2025-02-06 19:56:20|108979.6|108954.6|108972.3|108947.3|108984.7|108959.7|108972.1|108947.1|25
1738871790000|2025-02-06 19:56:30|108970.2|108945.2|108971.7|108946.7|108971.7|108946.7|108969.9|108944.9|6
1738871800000|2025-02-06 19:56:40|108969.7|108944.7|108970.7|108945.7|108971.7|108946.7|108969.7|108944.7|9
1738871810000|2025-02-06 19:56:50|108970.2|108945.2|108976.5|108951.5|108978.4|108953.4|108968|108943|27
1738871820000|2025-02-06 19:57:00|108976.2|108951.2|108980.8|108955.8|108981.8|108956.8|108975.7|108950.7|16
1738871830000|2025-02-06 19:57:10|108979.6|108954.6|108970.8|108945.8|108980.8|108955.8|108970.8|108945.8|11
1738871840000|2025-02-06 19:57:20|108969.8|108944.8|108966.9|108941.9|108969.8|108944.8|108966.9|108941.9|9
1738871850000|2025-02-06 19:57:30|108966.2|108941.2|108967.5|108942.5|108970.5|108945.5|108966.2|108941.2|13
1738871860000|2025-02-06 19:57:40|108969.5|108944.5|108967.5|108942.5|108969.5|108944.5|108967.5|108942.5|2
1738871870000|2025-02-06 19:57:50|108969.5|108944.5|108973.4|108948.4|108980.7|108955.7|108967.6|108942.6|15
1738871880000|2025-02-06 19:58:00|108974.2|108949.2|108969.6|108944.6|108979.6|108954.6|108968.8|108943.8|21
1738871890000|2025-02-06 19:58:10|108971.5|108946.5|108975.3|108950.3|108975.3|108950.3|108969.4|108944.4|12
1738871900000|2025-02-06 19:58:20|108976.8|108951.8|108973.7|108948.7|108977.2|108952.2|108971.7|108946.7|16
1738871910000|2025-02-06 19:58:30|108971.3|108946.3|108975.2|108950.2|108975.4|108950.4|108971.3|108946.3|8
1738871920000|2025-02-06 19:58:40|108976.9|108951.9|108981.9|108956.9|108984.9|108959.9|108975.8|108950.8|12
1738871930000|2025-02-06 19:58:50|108980.7|108955.7|108981.7|108956.7|108981.7|108956.7|108976.7|108951.7|8
1738871940000|2025-02-06 19:59:00|108976.2|108951.2|108981.7|108956.7|108981.7|108956.7|108976.2|108951.2|8
1738871950000|2025-02-06 19:59:10|108980|108955|108980.6|108955.6|108981.8|108956.8|108978.2|108953.2|6
1738871960000|2025-02-06 19:59:20|108981.8|108956.8|108978.6|108953.6|108981.8|108956.8|108978.6|108953.6|4
1738871970000|2025-02-06 19:59:30|108977.5|108952.5|108975.1|108950.1|108977.5|108952.5|108972.5|108947.5|14
1738871980000|2025-02-06 19:59:40|108976.8|108951.8|108973.8|108948.8|108979.6|108954.6|108972.8|108947.8|19
1738871990000|2025-02-06 19:59:50|108975|108950|108977.4|108952.4|108977.8|108952.8|108972.6|108947.6|26
1738872000000|2025-02-06 20:00:00|108977.1|108952.1|108982.7|108957.7|108984.3|108959.3|108976.6|108951.6|24
1738872010000|2025-02-06 20:00:10|108981.2|108956.2|108984.5|108959.5|108985.4|108960.4|108981.2|108956.2|13
1738872020000|2025-02-06 20:00:20|108985.4|108960.4|108982.3|108957.3|108985.4|108960.4|108979.8|108954.8|13
1738872030000|2025-02-06 20:00:30|108981.1|108956.1|108982.3|108957.3|108982.3|108957.3|108981.1|108956.1|2
1738872040000|2025-02-06 20:00:40|108981.2|108956.2|108975|108950|108981.2|108956.2|108975|108950|10
1738872050000|2025-02-06 20:00:50|108977.2|108952.2|108977.7|108952.7|108977.7|108952.7|108974.9|108949.9|5
1738872060000|2025-02-06 20:01:00|108976.4|108951.4|108977.8|108952.8|108980.6|108955.6|108970.5|108945.5|21
1738872070000|2025-02-06 20:01:10|108981.4|108956.4|108975.5|108950.5|108982.1|108957.1|108975.5|108950.5|16
1738872080000|2025-02-06 20:01:20|108979.6|108954.6|108973.6|108948.6|108981.1|108956.1|108973.6|108948.6|26
1738872090000|2025-02-06 20:01:30|108976.5|108951.5|108980|108955|108981.2|108956.2|108976.5|108951.5|9
1738872100000|2025-02-06 20:01:40|108979.5|108954.5|108977.5|108952.5|108979.5|108954.5|108973.9|108948.9|15
1738872110000|2025-02-06 20:01:50|108975.5|108950.5|108974.8|108949.8|108977.8|108952.8|108973.3|108948.3|12
1738872120000|2025-02-06 20:02:00|108975.9|108950.9|108973.1|108948.1|108975.9|108950.9|108970.4|108945.4|4
1738872130000|2025-02-06 20:02:10|108971.4|108946.4|108981.6|108931.6|108982.9|108946.4|108967.9|108927.7|12
1738872140000|2025-02-06 20:02:20|108982.8|108932.8|108981.3|108931.3|108982.8|108932.8|108977.6|108927.6|13
1738872150000|2025-02-06 20:02:30|108980.8|108930.8|108980.1|108930.1|108982.6|108932.6|108977.6|108927.6|9
1738872160000|2025-02-06 20:02:40|108968.8|108943.8|108984|108934|108984|108943.8|108964.9|108922.5|16
1738872170000|2025-02-06 20:02:50|108980.5|108930.5|108980.5|108930.5|108987.5|108937.5|108978.5|108928.5|8
1738872180000|2025-02-06 20:03:00|108984|108934|108988.2|108938.2|108989.2|108939.2|108973|108923|18
1738872190000|2025-02-06 20:03:10|108992.3|108942.3|108972.9|108947.9|108992.5|108953|108972.9|108941.3|10
1738872200000|2025-02-06 20:03:20|108972.4|108947.4|108980.8|108930.8|108983.6|108947.4|108970.9|108929.3|16
1738872210000|2025-02-06 20:03:30|108979|108929|108979.8|108929.8|108980|108930|108976|108926|13
1738872220000|2025-02-06 20:03:40|108980.5|108930.5|108979.3|108929.3|108981|108931|108976.9|108926.9|12
1738872230000|2025-02-06 20:03:50|108979.5|108929.5|108975.2|108925.2|108979.5|108929.5|108972.3|108922.3|32
1738872240000|2025-02-06 20:04:00|108971.3|108921.3|108975|108925|108975.5|108925.5|108970.5|108920.5|39
1738872250000|2025-02-06 20:04:10|108972.4|108922.4|108958.3|108933.3|108976.2|108938|108958|108922|48
1738872260000|2025-02-06 20:04:20|108961.6|108936.6|108955|108930|108971.9|108936.6|108954.1|108916.6|20
1738872270000|2025-02-06 20:04:30|108953.6|108928.6|108954.9|108929.9|108957.3|108932.3|108950.3|108925.3|36
1738872280000|2025-02-06 20:04:40|108956|108931|108953|108928|108957.9|108932.9|108953|108928|10
1738872290000|2025-02-06 20:04:50|108951.7|108926.7|108953.3|108928.3|108956.6|108931.6|108951.7|108926.7|13
1738872300000|2025-02-06 20:05:00|108956.4|108931.4|108964.1|108914.1|108967.5|108931.4|108953.1|108914.1|9
1738872310000|2025-02-06 20:05:10|108967.3|108917.3|108968.8|108918.8|108968.8|108918.8|108964.1|108914.1|14
1738872320000|2025-02-06 20:05:20|108965.5|108915.5|108965.7|108915.7|108968.5|108918.5|108965.5|108915.5|4
1738872340000|2025-02-06 20:05:40|108970|108920|108963.8|108913.8|108970|108920|108960|108910|4
1738872350000|2025-02-06 20:05:50|108964.1|108914.1|108964.2|108914.2|108968.6|108918.6|108964.1|108914.1|21
1738872360000|2025-02-06 20:06:00|108962.8|108912.8|108965.6|108915.6|108968.4|108918.4|108961.2|108911.2|18
1738872370000|2025-02-06 20:06:10|108969.2|108919.2|108959.3|108909.3|108969.2|108919.2|108959.3|108909.3|12
1738872380000|2025-02-06 20:06:20|108962.5|108912.5|108953.9|108903.9|108962.8|108912.8|108953.9|108903.9|8
1738872390000|2025-02-06 20:06:30|108955.4|108905.4|108949|108899|108956.1|108906.1|108948.6|108898.6|9
1738872400000|2025-02-06 20:06:40|108934|108909|108933.9|108908.9|108935.5|108910.5|108933.9|108908.9|3
1738872410000|2025-02-06 20:06:50|108932.3|108907.3|108932.2|108907.2|108942.7|108907.7|108932.2|108889.9|14
1738872420000|2025-02-06 20:07:00|108937.1|108912.1|108932.2|108907.2|108937.1|108912.1|108932.2|108907.2|2
1738872430000|2025-02-06 20:07:10|108936.8|108911.8|108932.2|108907.2|108936.8|108911.8|108932.2|108907.2|2
1738872440000|2025-02-06 20:07:20|108930.6|108905.6|108934.9|108884.9|108942.1|108905.6|108925.5|108884.4|20
1738872450000|2025-02-06 20:07:30|108934.2|108884.2|108932.6|108882.6|108937.9|108887.9|108931.1|108881.1|47
1738872460000|2025-02-06 20:07:40|108932.4|108882.4|108932.5|108882.5|108936.6|108886.6|108931.6|108881.6|8
1738872470000|2025-02-06 20:07:50|108936|108886|108937.2|108887.2|108937.2|108887.2|108929.5|108879.5|44
1738872480000|2025-02-06 20:08:00|108933.8|108883.8|108936.2|108886.2|108937.5|108887.5|108933.6|108883.6|25
1738872490000|2025-02-06 20:08:10|108933.9|108883.9|108936.3|108886.3|108939.8|108889.8|108931.7|108881.7|24
1738872500000|2025-02-06 20:08:20|108936.1|108886.1|108924.2|108899.2|108937.6|108902.9|108922.1|108886.1|9
1738872510000|2025-02-06 20:08:30|108922.1|108897.1|108933.1|108883.1|108935.3|108901.7|108921.4|108882.9|24
1738872520000|2025-02-06 20:08:40|108936.6|108886.6|108935.8|108885.8|108936.6|108886.6|108932.1|108882.1|16
1738872530000|2025-02-06 20:08:50|108932.1|108882.1|108935.8|108885.8|108937.7|108887.7|108928.5|108878.5|24
1738872540000|2025-02-06 20:09:00|108932.6|108882.6|108932.3|108882.3|108934.6|108884.6|108928.1|108878.1|31
1738872550000|2025-02-06 20:09:10|108929.1|108879.1|108924.8|108874.8|108932|108882|108923.9|108873.9|16
1738872560000|2025-02-06 20:09:20|108924.9|108874.9|108919.2|108869.2|108930.1|108880.1|108919.2|108869.2|15
1738872570000|2025-02-06 20:09:30|108907.4|108882.4|108921.7|108871.7|108921.7|108889.6|108906.7|108871.7|10
1738872580000|2025-02-06 20:09:40|108922.4|108872.4|108921.9|108871.9|108928|108878|108919.2|108869.2|25
1738872590000|2025-02-06 20:09:50|108922.7|108872.7|108928.5|108878.5|108928.5|108878.5|108919.5|108869.5|15
1738872600000|2025-02-06 20:10:00|108924.3|108874.3|108926.5|108876.5|108930.5|108901.8|108911.8|108874.3|25
1738872610000|2025-02-06 20:10:10|108930.5|108880.5|108927.1|108877.1|108934.3|108884.3|108925.9|108875.9|12
1738872620000|2025-02-06 20:10:20|108930.7|108880.7|108919.1|108869.1|108933.9|108883.9|108917.4|108867.4|19
1738872630000|2025-02-06 20:10:30|108919.3|108869.3|108919.7|108894.7|108919.8|108894.7|108916.4|108868.3|9
1738872640000|2025-02-06 20:10:40|108919.2|108894.2|108923.7|108898.7|108923.7|108898.7|108915.7|108890.7|13
1738872650000|2025-02-06 20:10:50|108923.2|108898.2|108921.1|108896.1|108923.2|108898.2|108917.6|108892.6|5
1738872660000|2025-02-06 20:11:00|108917.6|108892.6|108920.5|108895.5|108925.4|108900.4|108916.8|108891.8|18
1738872680000|2025-02-06 20:11:20|108921|108896|108933.7|108883.7|108938.2|108898.6|108921|108880.8|20
1738872690000|2025-02-06 20:11:30|108933.2|108883.2|108914.2|108889.2|108933.2|108891.4|108911.8|108881.4|12
1738872700000|2025-02-06 20:11:40|108915.3|108890.3|108916.8|108891.8|108917.8|108892.8|108911.7|108886.7|10
1738872710000|2025-02-06 20:11:50|108914|108889|108920|108895|108920|108895|108914|108889|6
1738872720000|2025-02-06 20:12:00|108919.5|108894.5|108919.3|108894.3|108921|108896|108916.3|108891.3|17
1738872730000|2025-02-06 20:12:10|108920.4|108895.4|108925.5|108900.5|108937.1|108904.1|108919.5|108882.5|19
1738872740000|2025-02-06 20:12:20|108922|108897|108922.3|108897.3|108926|108901|108922|108897|11
1738872750000|2025-02-06 20:12:30|108921.8|108896.8|108922.1|108897.1|108922.1|108897.1|108919.5|108894.5|3
1738872760000|2025-02-06 20:12:40|108921.6|108896.6|108923.7|108898.7|108923.9|108898.9|108921.6|108896.6|5
1738872770000|2025-02-06 20:12:50|108921.9|108896.9|108921.5|108896.5|108921.9|108896.9|108919.3|108894.3|8
1738872780000|2025-02-06 20:13:00|108920.3|108895.3|108918.5|108893.5|108920.3|108895.3|108915.8|108890.8|17
1738872790000|2025-02-06 20:13:10|108916.9|108891.9|108918.8|108893.8|108919.5|108894.5|108916.1|108891.1|5
1738872800000|2025-02-06 20:13:20|108921|108896|108932.2|108907.2|108932.2|108907.2|108920.5|108895.5|16
1738872810000|2025-02-06 20:13:30|108929.5|108904.5|108932|108907|108932|108907|108928.8|108903.8|8
1738872830000|2025-02-06 20:13:50|108930.8|108905.8|108931|108906|108931|108906|108925.5|108900.5|9
1738872840000|2025-02-06 20:14:00|108930.5|108905.5|108930.8|108905.8|108930.8|108905.8|108926.6|108901.6|14
1738872850000|2025-02-06 20:14:10|108926.6|108901.6|108930|108905|108930.5|108905.5|108926.6|108901.6|3
1738872860000|2025-02-06 20:14:20|108931|108906|108942.5|108892.5|108942.5|108906.5|108931|108885|4
1738872880000|2025-02-06 20:14:40|108936.5|108886.5|108943.5|108893.5|108943.5|108893.5|108936.5|108886.5|2
1738872890000|2025-02-06 20:14:50|108930|108905|108927.1|108902.1|108931.5|108906.5|108927.1|108902.1|7
1738872900000|2025-02-06 20:15:00|108935|108885|108937.7|108912.7|108938|108913|108931.4|108885|5
1738872910000|2025-02-06 20:15:10|108938.7|108913.7|108937.7|108912.7|108939.7|108914.7|108937.7|108912.7|10
1738872930000|2025-02-06 20:15:30|108938.7|108913.7|108938.7|108913.7|108938.7|108913.7|108938.7|108913.7|1
1738872950000|2025-02-06 20:15:50|108937.6|108912.6|108933.2|108908.2|108937.6|108912.6|108929.9|108904.9|10
1738872960000|2025-02-06 20:16:00|108931.9|108906.9|108920|108895|108931.9|108906.9|108920|108895|3
1738872970000|2025-02-06 20:16:10|108924.5|108899.5|108927.1|108902.1|108939.4|108902.1|108919.8|108884.3|12
1738872980000|2025-02-06 20:16:20|108934.3|108884.3|108918.8|108893.8|108934.3|108902.1|108918.8|108879.5|15
1738872990000|2025-02-06 20:16:30|108917.6|108892.6|108918.4|108893.4|108929.8|108897.7|108917.6|108879.8|12
1738873000000|2025-02-06 20:16:40|108929.8|108879.8|108922.5|108897.5|108931.4|108897.5|108917.6|108879.8|7
1738873010000|2025-02-06 20:16:50|108919.1|108894.1|108920.9|108895.9|108922.5|108897.5|108915.8|108890.8|10
1738873020000|2025-02-06 20:17:00|108916.5|108891.5|108917|108892|108921.1|108896.1|108913.1|108888.1|17
1738873030000|2025-02-06 20:17:10|108913.5|108888.5|108919.9|108894.9|108919.9|108894.9|108911.8|108886.8|14
1738873040000|2025-02-06 20:17:20|108918.7|108893.7|108914.3|108889.3|108929.1|108893.7|108912.6|108874.3|22
1738873050000|2025-02-06 20:17:30|108911.9|108886.9|108914.3|108889.3|108914.8|108889.8|108911.8|108886.8|6
1738873060000|2025-02-06 20:17:40|108915.3|108890.3|108914.3|108889.3|108915.3|108890.3|108911.2|108886.2|12
1738873070000|2025-02-06 20:17:50|108911.5|108886.5|108914.5|108889.5|108916.3|108891.3|108911.4|108886.4|14
1738873080000|2025-02-06 20:18:00|108914.8|108889.8|108919.1|108894.1|108921.2|108896.2|108914.3|108889.3|9
1738873090000|2025-02-06 20:18:10|108920.2|108895.2|108924.7|108899.7|108925.2|108900.2|108920.2|108895.2|9
1738873100000|2025-02-06 20:18:20|108925.8|108900.8|108927|108902|108927|108902|108925.8|108900.8|2
1738873110000|2025-02-06 20:18:30|108928.1|108903.1|108932|108907|108932|108907|108928.1|108903.1|2
1738873120000|2025-02-06 20:18:40|108931|108906|108926.5|108901.5|108931|108906|108923.3|108898.3|7
1738873130000|2025-02-06 20:18:50|108926|108901|108926|108901|108926|108901|108926|108901|1
1738873140000|2025-02-06 20:19:00|108921.7|108896.7|108926|108901|108926|108901|108921.7|108896.7|2
1738873150000|2025-02-06 20:19:10|108928.3|108903.3|108923.4|108898.4|108930.1|108903.3|108918.6|108878.2|21
1738873160000|2025-02-06 20:19:20|108918.7|108893.7|108924.9|108899.9|108924.9|108899.9|108918.2|108893.2|6
1738873170000|2025-02-06 20:19:30|108921|108896|108930.6|108905.6|108931.1|108906.1|108921|108896|8
1738873180000|2025-02-06 20:19:40|108926.1|108901.1|108930.6|108905.6|108930.6|108905.6|108926.1|108901.1|2
1738873190000|2025-02-06 20:19:50|108929.3|108904.3|108929.1|108904.1|108929.3|108904.3|108926|108901|3
1738873200000|2025-02-06 20:20:00|108930.3|108905.3|108930.3|108905.3|108930.3|108905.3|108930.3|108905.3|1
1738873220000|2025-02-06 20:20:20|108932.6|108907.6|108933.7|108908.7|108933.7|108908.7|108932.5|108907.5|3
1738873230000|2025-02-06 20:20:30|108934.8|108909.8|108935.3|108910.3|108938.8|108913.8|108934.8|108909.8|5
1738873240000|2025-02-06 20:20:40|108936.3|108911.3|108934.1|108909.1|108953.5|108912.5|108934.1|108903.5|7
1738873250000|2025-02-06 20:20:50|108935.1|108910.1|108934.6|108909.6|108935.1|108910.1|108934.6|108909.6|2
1738873260000|2025-02-06 20:21:00|108939.2|108914.2|108939.2|108914.2|108939.2|108914.2|108939.2|108914.2|1
1738873270000|2025-02-06 20:21:10|108938.7|108913.7|108938.7|108913.7|108938.7|108913.7|108938.7|108913.7|1
1738873280000|2025-02-06 20:21:20|108939.7|108914.7|108941.4|108916.4|108942|108917|108938.7|108913.7|8
1738873290000|2025-02-06 20:21:30|108940.9|108915.9|108940.1|108915.1|108941.9|108916.9|108940.1|108915.1|6
1738873320000|2025-02-06 20:22:00|108939.5|108914.5|108939.5|108914.5|108939.5|108914.5|108939.5|108914.5|1
1738873330000|2025-02-06 20:22:10|108938.5|108913.5|108938.5|108913.5|108938.5|108913.5|108938.5|108913.5|1
1738873350000|2025-02-06 20:22:30|108940.5|108915.5|108940.6|108915.6|108940.6|108915.6|108940.5|108915.5|2
1738873360000|2025-02-06 20:22:40|108939.8|108914.8|108939.8|108914.8|108939.8|108914.8|108939.8|108914.8|1
1738873370000|2025-02-06 20:22:50|108940.8|108915.8|108940.3|108915.3|108940.8|108915.8|108940.3|108915.3|2
1738873380000|2025-02-06 20:23:00|108946.3|108921.3|108942.9|108917.9|108946.3|108921.3|108942.9|108917.9|3
1738873410000|2025-02-06 20:23:30|108993.1|108877.1|108993.1|108877.1|108993.1|108877.1|108993.1|108877.1|1
1738873420000|2025-02-06 20:23:40|108992.9|108876.9|108990.4|108874.4|108992.9|108876.9|108990.4|108874.4|4
1738873430000|2025-02-06 20:23:50|108956|108906|108952.5|108902.5|108958|108908|108952.5|108902.5|5
1738873440000|2025-02-06 20:24:00|108941|108916|108938.7|108913.7|108949.5|108916|108936.5|108899.5|10
1738873450000|2025-02-06 20:24:10|108935.1|108910.1|108928.7|108903.7|108947|108912.1|108921.8|108883.7|27
1738873460000|2025-02-06 20:24:20|108931.6|108881.6|108926.5|108901.5|108933|108903|108919.3|108881.6|25
1738873470000|2025-02-06 20:24:30|108926.7|108901.7|108931.2|108906.2|108931.2|108906.2|108924.4|108899.4|15
1738873480000|2025-02-06 20:24:40|108928.5|108903.5|108934.7|108909.7|108936.9|108911.9|108928.5|108903.5|9
1738873490000|2025-02-06 20:24:50|108935.8|108910.8|108939.3|108914.3|108939.6|108914.6|108935.8|108910.8|7
1738873500000|2025-02-06 20:25:00|108938.8|108913.8|108937.7|108912.7|108938.8|108913.8|108936.4|108911.4|8
1738873510000|2025-02-06 20:25:10|108938.8|108913.8|108943.9|108918.9|108944.4|108919.4|108938.8|108913.8|11
1738873520000|2025-02-06 20:25:20|108945.1|108920.1|108945.8|108920.8|108946.4|108921.4|108944.2|108919.2|7
1738873530000|2025-02-06 20:25:30|108945.3|108920.3|108943.6|108918.6|108945.3|108920.3|108943.6|108918.6|3
1738873540000|2025-02-06 20:25:40|108943.8|108918.8|108943.8|108918.8|108943.8|108918.8|108943.6|108918.6|7
1738873550000|2025-02-06 20:25:50|108943.6|108918.6|108952.2|108902.2|108952.2|108918.6|108939.7|108898.7|6
1738873560000|2025-02-06 20:26:00|108952.9|108902.9|108952.2|108902.2|108952.9|108902.9|108952.2|108902.2|4
1738873580000|2025-02-06 20:26:20|108951.7|108901.7|108934.7|108909.7|108951.7|108911.6|108934.2|108901.7|8
1738873600000|2025-02-06 20:26:40|108935.7|108910.7|108940.7|108915.7|108940.9|108915.9|108934.7|108909.7|11
1738873610000|2025-02-06 20:26:50|108941.9|108916.9|108945.9|108920.9|108949.3|108924.3|108941.9|108916.9|7
1738873620000|2025-02-06 20:27:00|108944.6|108919.6|108942.9|108917.9|108945.9|108920.9|108942.9|108917.9|11
1738873630000|2025-02-06 20:27:10|108943.2|108918.2|108942.5|108917.5|108943.5|108918.5|108941.8|108916.8|12
1738873640000|2025-02-06 20:27:20|108942|108917|108943.4|108918.4|108943.6|108918.6|108942|108917|24
1738873650000|2025-02-06 20:27:30|108943.6|108918.6|108943.4|108918.4|108943.6|108918.6|108943.4|108918.4|6
1738873660000|2025-02-06 20:27:40|108943.6|108918.6|108957|108907|108958.2|108920.8|108939.5|108901.1|16
1738873670000|2025-02-06 20:27:50|108958.2|108908.2|108955.8|108905.8|108958.2|108908.2|108954.5|108904.5|6
1738873680000|2025-02-06 20:28:00|108956|108906|108957.3|108907.3|108957.8|108907.8|108955|108905|13
1738873690000|2025-02-06 20:28:10|108954.5|108904.5|108954.5|108904.5|108955.5|108905.5|108952|108902|10
1738873700000|2025-02-06 20:28:20|108953.5|108903.5|108956.1|108906.1|108956.1|108906.1|108952.4|108902.4|6
1738873710000|2025-02-06 20:28:30|108955.8|108905.8|108959.9|108909.9|108959.9|108909.9|108955.8|108905.8|6
1738873720000|2025-02-06 20:28:40|108959.6|108909.6|108958.2|108908.2|108959.9|108909.9|108958.2|108908.2|5
1738873730000|2025-02-06 20:28:50|108956.9|108906.9|108954.9|108904.9|108956.9|108906.9|108953|108903|10
1738873740000|2025-02-06 20:29:00|108954.1|108904.1|108960.1|108910.1|108960.1|108910.1|108954.1|108904.1|8
1738873760000|2025-02-06 20:29:20|108958.8|108908.8|108960.4|108910.4|108960.9|108910.9|108958.8|108908.8|5
1738873770000|2025-02-06 20:29:30|108957.6|108907.6|108951.5|108926.5|108965.2|108926.5|108951.5|108907.6|19
1738873780000|2025-02-06 20:29:40|108952.7|108927.7|108951.3|108926.3|108954.8|108929.8|108950.9|108925.9|10
1738873790000|2025-02-06 20:29:50|108950.8|108925.8|108953.9|108928.9|108953.9|108928.9|108950.8|108925.8|7
1738873800000|2025-02-06 20:30:00|108952.7|108927.7|108949.1|108924.1|108952.7|108927.7|108948.4|108923.4|13
1738873810000|2025-02-06 20:30:10|108951.2|108926.2|108951.2|108926.2|108951.7|108926.7|108950.7|108925.7|6
1738873820000|2025-02-06 20:30:20|108950.7|108925.7|108957.7|108932.7|108959.3|108934.3|108948.9|108923.9|16
1738873830000|2025-02-06 20:30:30|108958.7|108933.7|108957.7|108932.7|108960.5|108935.5|108957.7|108932.7|6
1738873840000|2025-02-06 20:30:40|108958.9|108933.9|108959.1|108934.1|108959.6|108934.6|108957.9|108932.9|10
1738873850000|2025-02-06 20:30:50|108958.6|108933.6|108957.6|108932.6|108958.6|108933.6|108957.6|108932.6|5
1738873860000|2025-02-06 20:31:00|108956.1|108931.1|108979.9|108929.9|108980.9|108931.1|108951.4|108926.4|12
1738873870000|2025-02-06 20:31:10|108981.6|108931.6|108974.9|108924.9|108982.9|108932.9|108974.9|108924.9|10
1738873880000|2025-02-06 20:31:20|108973.6|108923.6|108971.7|108921.7|108973.6|108923.6|108970.6|108920.6|8
1738873890000|2025-02-06 20:31:30|108970.2|108920.2|108969.7|108919.7|108970.2|108920.2|108969.7|108919.7|2
1738873900000|2025-02-06 20:31:40|108969.2|108919.2|108971.3|108921.3|108971.3|108921.3|108968.1|108918.1|5
1738873910000|2025-02-06 20:31:50|108971.5|108921.5|108974.9|108924.9|108976.2|108926.2|108971.5|108921.5|12
1738873930000|2025-02-06 20:32:10|108973.1|108923.1|108974.9|108924.9|108975.6|108925.6|108973.1|108923.1|7
1738873940000|2025-02-06 20:32:20|108973.8|108923.8|108970.8|108920.8|108974.5|108924.5|108970.8|108920.8|9
1738873950000|2025-02-06 20:32:30|108971.5|108921.5|108970.8|108920.8|108974|108924|108968.8|108918.8|11
1738873960000|2025-02-06 20:32:40|108969.8|108919.8|108970.3|108920.3|108971.6|108921.6|108969.3|108919.3|5
1738873970000|2025-02-06 20:32:50|108972.1|108922.1|108971|108921|108972.6|108922.6|108971|108921|5
1738873980000|2025-02-06 20:33:00|108970.5|108920.5|108972.2|108922.2|108972.2|108922.2|108970.5|108920.5|2
1738873990000|2025-02-06 20:33:10|108973.2|108923.2|108967.2|108917.2|108973.2|108923.2|108962.8|108912.8|15
1738874000000|2025-02-06 20:33:20|108967.5|108917.5|108966.8|108916.8|108969.2|108919.2|108966.8|108916.8|3
1738874010000|2025-02-06 20:33:30|108971.4|108921.4|108967.5|108917.5|108972.1|108922.1|108967.3|108917.3|18
1738874020000|2025-02-06 20:33:40|108969|108919|108967.8|108917.8|108969|108919|108967.8|108917.8|4
1738874030000|2025-02-06 20:33:50|108969|108919|108966.9|108916.9|108969|108919|108962.9|108912.9|10
1738874040000|2025-02-06 20:34:00|108965.1|108915.1|108962.4|108912.4|108965.1|108915.1|108962.4|108912.4|3
1738874050000|2025-02-06 20:34:10|108963.9|108913.9|108962.9|108912.9|108965.6|108915.6|108962.9|108912.9|5
1738874060000|2025-02-06 20:34:20|108961.1|108911.1|108959.8|108909.8|108962.1|108912.1|108959.5|108909.5|6
1738874070000|2025-02-06 20:34:30|108959.5|108909.5|108962.5|108912.5|108962.5|108912.5|108959.5|108909.5|4
1738874080000|2025-02-06 20:34:40|108961.8|108911.8|108959.2|108909.2|108961.8|108911.8|108959.2|108909.2|5
1738874090000|2025-02-06 20:34:50|108960.7|108910.7|108962.3|108912.3|108962.3|108912.3|108960.7|108910.7|3
1738874100000|2025-02-06 20:35:00|108961.2|108911.2|108960.2|108910.2|108961.2|108911.2|108959.7|108909.7|4
1738874110000|2025-02-06 20:35:10|108961.2|108911.2|108960.7|108910.7|108961.2|108911.2|108960.2|108910.2|3
1738874120000|2025-02-06 20:35:20|108961|108911|108962|108912|108962|108912|108961|108911|2
1738874140000|2025-02-06 20:35:40|108962.3|108912.3|108962.3|108912.3|108962.3|108912.3|108962.3|108912.3|1
1738874150000|2025-02-06 20:35:50|108963.6|108913.6|108965.8|108915.8|108965.8|108915.8|108963.6|108913.6|7
1738874160000|2025-02-06 20:36:00|108965.3|108915.3|108960.9|108910.9|108965.3|108915.3|108957.9|108907.9|10
1738874170000|2025-02-06 20:36:10|108961.4|108911.4|108962.4|108912.4|108962.4|108912.4|108961.4|108911.4|2
1738874190000|2025-02-06 20:36:30|108961.3|108911.3|108960.3|108910.3|108961.3|108911.3|108959.8|108909.8|4
1738874200000|2025-02-06 20:36:40|108960.8|108910.8|108958.7|108908.7|108960.8|108910.8|108958.2|108908.2|6
1738874210000|2025-02-06 20:36:50|108959.7|108909.7|108956.9|108906.9|108960.2|108910.2|108956.9|108906.9|4
1738874220000|2025-02-06 20:37:00|108957.6|108907.6|108955.5|108905.5|108959.3|108909.3|108954.2|108904.2|10
1738874230000|2025-02-06 20:37:10|108951.1|108901.1|108954.4|108904.4|108954.9|108904.9|108951.1|108901.1|6
1738874250000|2025-02-06 20:37:30|108954.9|108904.9|108957.7|108907.7|108959.3|108909.3|108954.9|108904.9|11
1738874260000|2025-02-06 20:37:40|108959.2|108909.2|108958.7|108908.7|108959.2|108909.2|108958.7|108908.7|2
1738874270000|2025-02-06 20:37:50|108956.9|108906.9|108955.7|108905.7|108956.9|108906.9|108955.7|108905.7|2
1738874280000|2025-02-06 20:38:00|108956.7|108906.7|108946|108921|108957|108921.5|108943.5|108906|7
1738874290000|2025-02-06 20:38:10|108945.3|108920.3|108945.5|108920.5|108945.5|108920.5|108943.4|108918.4|4
1738874300000|2025-02-06 20:38:20|108944.3|108919.3|108944.3|108919.3|108944.3|108919.3|108944.3|108919.3|1
1738874310000|2025-02-06 20:38:30|108945.3|108920.3|108944|108919|108945.3|108920.3|108944|108919|4
1738874320000|2025-02-06 20:38:40|108944.3|108919.3|108942.5|108917.5|108944.3|108919.3|108942.5|108917.5|2
1738874330000|2025-02-06 20:38:50|108941.2|108916.2|108942.4|108917.4|108943.8|108918.8|108941.2|108916.2|10
1738874340000|2025-02-06 20:39:00|108941.1|108916.1|108940.6|108915.6|108941.9|108916.9|108940.6|108915.6|3
1738874350000|2025-02-06 20:39:10|108941.7|108916.7|108942.2|108917.2|108942.2|108917.2|108941.7|108916.7|2
1738874360000|2025-02-06 20:39:20|108943.2|108918.2|108950|108925|108950|108925|108943.2|108918.2|11
1738874370000|2025-02-06 20:39:30|108949.5|108924.5|108947.9|108922.9|108949.5|108924.5|108947.4|108922.4|4
1738874380000|2025-02-06 20:39:40|108950.3|108925.3|108946.1|108921.1|108950.3|108925.3|108945.6|108920.6|6
1738874400000|2025-02-06 20:40:00|108944.6|108919.6|108943.2|108918.2|108946.1|108921.1|108943.2|108918.2|6
1738874410000|2025-02-06 20:40:10|108944.2|108919.2|108944.2|108919.2|108944.9|108919.9|108943.2|108918.2|7
1738874420000|2025-02-06 20:40:20|108943.7|108918.7|108952.5|108902.5|108953|108921.5|108938.4|108900.4|16
1738874430000|2025-02-06 20:40:30|108952|108902|108952.2|108902.2|108952.5|108902.5|108949.8|108899.8|6
1738874440000|2025-02-06 20:40:40|108949.7|108899.7|108952.8|108902.8|108952.8|108902.8|108949.7|108899.7|5
1738874450000|2025-02-06 20:40:50|108951.3|108901.3|108953|108903|108953|108903|108951.3|108901.3|2
1738874460000|2025-02-06 20:41:00|108950.1|108900.1|108949.2|108899.2|108950.9|108900.9|108947.4|108897.4|8
1738874470000|2025-02-06 20:41:10|108950.3|108900.3|108947.4|108897.4|108950.8|108900.8|108945.8|108895.8|14
1738874480000|2025-02-06 20:41:20|108945.9|108895.9|108947|108897|108947.9|108897.9|108945.9|108895.9|8
1738874490000|2025-02-06 20:41:30|108948.5|108898.5|108949.5|108899.5|108949.5|108899.5|108948|108898|3
1738874500000|2025-02-06 20:41:40|108949|108899|108950.1|108900.1|108950.1|108900.1|108946.9|108896.9|9
1738874510000|2025-02-06 20:41:50|108948.9|108898.9|108942|108892|108949.4|108899.4|108938|108888|7
1738874520000|2025-02-06 20:42:00|108941.5|108891.5|108941.1|108891.1|108941.5|108891.5|108934.7|108884.7|13
1738874530000|2025-02-06 20:42:10|108941.6|108891.6|108951.8|108901.8|108951.8|108901.8|108938.6|108888.6|10
1738874540000|2025-02-06 20:42:20|108951.3|108901.3|108950.8|108900.8|108953.6|108903.6|108950.8|108900.8|9
1738874550000|2025-02-06 20:42:30|108952.2|108902.2|108952.5|108902.5|108954.1|108904.1|108952.2|108902.2|4
1738874560000|2025-02-06 20:42:40|108951.3|108901.3|108950.8|108900.8|108952.5|108902.5|108947.3|108897.3|9
1738874570000|2025-02-06 20:42:50|108950.6|108900.6|108938.1|108913.1|108950.6|108913.1|108936.8|108900.6|3
1738874580000|2025-02-06 20:43:00|108937.6|108912.6|108938.1|108913.1|108938.6|108913.6|108937.6|108912.6|4
1738874590000|2025-02-06 20:43:10|108938.8|108913.8|108940.2|108915.2|108940.9|108915.9|108938.8|108913.8|6
1738874600000|2025-02-06 20:43:20|108939.4|108914.4|108940.2|108915.2|108940.2|108915.2|108939.4|108914.4|2
1738874610000|2025-02-06 20:43:30|108939.2|108914.2|108945.2|108920.2|108945.4|108920.4|108939.2|108914.2|6
1738874620000|2025-02-06 20:43:40|108946.7|108921.7|108944.1|108919.1|108949|108924|108943.6|108918.6|15
1738874630000|2025-02-06 20:43:50|108943.1|108918.1|108942.2|108917.2|108946.3|108921.3|108942.2|108917.2|7
1738874640000|2025-02-06 20:44:00|108941.7|108916.7|108940.5|108915.5|108942.5|108917.5|108940.5|108915.5|4
1738874650000|2025-02-06 20:44:10|108939.2|108914.2|108940.5|108915.5|108940.5|108915.5|108939.2|108914.2|5
1738874660000|2025-02-06 20:44:20|108939.5|108914.5|108945.2|108920.2|108945.2|108920.2|108939.5|108914.5|11
1738874670000|2025-02-06 20:44:30|108946.2|108921.2|108946.2|108921.2|108947.2|108922.2|108946.2|108921.2|4
1738874680000|2025-02-06 20:44:40|108947.2|108922.2|108946.7|108921.7|108947.2|108922.2|108946.7|108921.7|2
1738874690000|2025-02-06 20:44:50|108946.9|108921.9|108942.3|108917.3|108946.9|108921.9|108942.3|108917.3|8
1738874700000|2025-02-06 20:45:00|108944|108919|108946.8|108921.8|108946.8|108921.8|108944|108919|4
1738874710000|2025-02-06 20:45:10|108947.9|108922.9|108948.9|108923.9|108952|108927|108947.9|108922.9|5
1738874720000|2025-02-06 20:45:20|108946.6|108921.6|108951.7|108926.7|108951.7|108926.7|108945.6|108920.6|11
1738874730000|2025-02-06 20:45:30|108950.7|108925.7|108946.8|108921.8|108950.7|108925.7|108946.8|108921.8|5
1738874740000|2025-02-06 20:45:40|108948.5|108923.5|108948.7|108923.7|108949.7|108924.7|108947.2|108922.2|7
1738874750000|2025-02-06 20:45:50|108947.7|108922.7|108947.7|108922.7|108948.1|108923.1|108947.2|108922.2|6
1738874760000|2025-02-06 20:46:00|108947.2|108922.2|108946.2|108921.2|108958|108922.2|108943.5|108901.7|12
1738874770000|2025-02-06 20:46:10|108944.7|108919.7|108947.1|108922.1|108947.1|108922.1|108944.7|108919.7|5
1738874780000|2025-02-06 20:46:20|108947.4|108922.4|108948.9|108923.9|108949.4|108924.4|108947.4|108922.4|3
1738874790000|2025-02-06 20:46:30|108947.4|108922.4|108947.6|108922.6|108948.9|108923.9|108947.4|108922.4|5
1738874800000|2025-02-06 20:46:40|108947.9|108922.9|108948.9|108923.9|108950.4|108925.4|108947.9|108922.9|5
1738874810000|2025-02-06 20:46:50|108952.2|108927.2|108954.1|108929.1|108954.1|108929.1|108951.7|108926.7|4
1738874820000|2025-02-06 20:47:00|108953.6|108928.6|108967.5|108917.5|108969.5|108929.6|108952.6|108916.5|12
1738874830000|2025-02-06 20:47:10|108964.8|108914.8|108946.3|108921.3|108964.8|108921.3|108944|108914.8|9
1738874840000|2025-02-06 20:47:20|108947.4|108922.4|108948.4|108923.4|108948.4|108923.4|108947.4|108922.4|2
1738874850000|2025-02-06 20:47:30|108947.6|108922.6|108944.2|108919.2|108947.6|108922.6|108943|108918|5
1738874860000|2025-02-06 20:47:40|108945.2|108920.2|108945.9|108920.9|108949.2|108924.2|108945.2|108920.2|5
1738874870000|2025-02-06 20:47:50|108946.9|108921.9|108945.6|108920.6|108946.9|108921.9|108945.1|108920.1|3
1738874880000|2025-02-06 20:48:00|108944.4|108919.4|108944.1|108919.1|108944.4|108919.4|108941.4|108916.4|4
1738874890000|2025-02-06 20:48:10|108945.8|108920.8|108974.3|108924.3|108976.9|108932.5|108945.8|108920|15
1738874900000|2025-02-06 20:48:20|108971.1|108921.1|108972.2|108922.2|108973.7|108923.7|108971.1|108921.1|4
1738874920000|2025-02-06 20:48:40|108971.9|108921.9|108968.9|108918.9|108971.9|108921.9|108968.1|108918.1|5
1738874930000|2025-02-06 20:48:50|108967.4|108917.4|108963.4|108913.4|108967.4|108917.4|108962.9|108912.9|5
1738874940000|2025-02-06 20:49:00|108962.3|108912.3|108959.5|108909.5|108963.3|108913.3|108958.7|108908.7|13
1738874950000|2025-02-06 20:49:10|108958.4|108908.4|108935.7|108910.7|108958.4|108911.5|108935.2|108901.7|15
1738874960000|2025-02-06 20:49:20|108934.6|108909.6|108940.3|108915.3|108940.8|108915.8|108934.6|108909.6|5
1738874970000|2025-02-06 20:49:30|108939.8|108914.8|108939.8|108914.8|108940.8|108915.8|108939.8|108914.8|4
1738874980000|2025-02-06 20:49:40|108940.8|108915.8|108941.6|108916.6|108941.6|108916.6|108936.8|108911.8|8
1738875000000|2025-02-06 20:50:00|108939.9|108914.9|108925.6|108900.6|108939.9|108914.9|108923|108898|19
1738875010000|2025-02-06 20:50:10|108927.5|108902.5|108924.3|108899.3|108928.4|108903.4|108924.3|108899.3|11
1738875030000|2025-02-06 20:50:30|108925.8|108900.8|108937.7|108887.7|108937.7|108903.7|108925.8|108886.5|8
1738875040000|2025-02-06 20:50:40|108937.2|108887.2|108939.7|108889.7|108939.7|108889.7|108936.2|108886.2|4
1738875050000|2025-02-06 20:50:50|108941.2|108891.2|108940.7|108890.7|108941.2|108891.2|108940.7|108890.7|2
1738875060000|2025-02-06 20:51:00|108941.7|108891.7|108942.8|108892.8|108942.8|108892.8|108941.7|108891.7|2
1738875070000|2025-02-06 20:51:10|108940.1|108890.1|108942.8|108892.8|108942.8|108892.8|108940.1|108890.1|2
1738875080000|2025-02-06 20:51:20|108941.7|108891.7|108937|108887|108941.7|108891.7|108934.5|108884.5|5
1738875100000|2025-02-06 20:51:40|108938.1|108888.1|108937.8|108887.8|108940.2|108890.2|108936.6|108886.6|8
1738875110000|2025-02-06 20:51:50|108937.3|108887.3|108937.3|108887.3|108937.3|108887.3|108937.3|108887.3|1
1738875120000|2025-02-06 20:52:00|108935.8|108885.8|108938.3|108888.3|108939.5|108889.5|108935.8|108885.8|6
1738875130000|2025-02-06 20:52:10|108939.8|108889.8|108944.6|108894.6|108946.8|108896.8|108939.8|108889.8|12
1738875140000|2025-02-06 20:52:20|108945.1|108895.1|108947.7|108897.7|108948.7|108898.7|108945.1|108895.1|5
1738875150000|2025-02-06 20:52:30|108949.7|108899.7|108951|108901|108952.5|108902.5|108949.7|108899.7|5
1738875160000|2025-02-06 20:52:40|108947.8|108897.8|108947.7|108897.7|108948.3|108898.3|108947.1|108897.1|7
1738875170000|2025-02-06 20:52:50|108947.1|108897.1|108943.4|108893.4|108947.1|108897.1|108943.4|108893.4|4
1738875180000|2025-02-06 20:53:00|108946.2|108896.2|108938.2|108888.2|108946.2|108896.2|108938.2|108888.2|9
1738875190000|2025-02-06 20:53:10|108939.4|108889.4|108948.2|108898.2|108948.2|108898.2|108939.4|108889.4|7
1738875200000|2025-02-06 20:53:20|108949.2|108899.2|108949.3|108899.3|108950|108900|108948.4|108898.4|6
1738875210000|2025-02-06 20:53:30|108950.3|108900.3|108950.9|108900.9|108954.8|108904.8|108950.3|108900.3|15
1738875220000|2025-02-06 20:53:40|108952.9|108902.9|108951.1|108901.1|108952.9|108902.9|108950.1|108900.1|7
1738875230000|2025-02-06 20:53:50|108952.1|108902.1|108948.4|108898.4|108953.6|108903.6|108946.4|108896.4|13
1738875240000|2025-02-06 20:54:00|108947.4|108897.4|108942.5|108892.5|108947.4|108897.4|108940.9|108890.9|9
1738875250000|2025-02-06 20:54:10|108941.4|108891.4|108943.3|108893.3|108945.1|108895.1|108941.3|108891.3|12
1738875260000|2025-02-06 20:54:20|108942.2|108892.2|108935|108885|108942.2|108892.2|108933.9|108883.9|6
1738875290000|2025-02-06 20:54:50|108936.1|108886.1|108923.7|108898.7|108936.1|108898.7|108923.7|108886.1|2
1738875300000|2025-02-06 20:55:00|108921.6|108896.6|108937.3|108887.3|108942.9|108898.7|108921.6|108886.7|11
1738875310000|2025-02-06 20:55:10|108935.5|108885.5|108926.3|108876.3|108935.5|108885.5|108925.1|108875.1|15
1738875320000|2025-02-06 20:55:20|108929.3|108879.3|108931.2|108881.2|108932|108882|108927.2|108877.2|9
1738875330000|2025-02-06 20:55:30|108931.5|108881.5|108924.8|108874.8|108932|108882|108924.8|108874.8|11
1738875340000|2025-02-06 20:55:40|108926.8|108876.8|108927.2|108877.2|108928|108878|108925.1|108875.1|9
1738875350000|2025-02-06 20:55:50|108928.7|108878.7|108927.3|108877.3|108930|108880|108927|108877|10
1738875360000|2025-02-06 20:56:00|108926.8|108876.8|108926.7|108876.7|108928.9|108878.9|108925|108875|6
1738875370000|2025-02-06 20:56:10|108928.6|108878.6|108928.6|108878.6|108928.6|108878.6|108928.6|108878.6|1
1738875380000|2025-02-06 20:56:20|108933.2|108883.2|108929.4|108879.4|108933.2|108883.2|108929.4|108879.4|4
1738875390000|2025-02-06 20:56:30|108927.9|108877.9|108926.7|108876.7|108927.9|108877.9|108924.8|108874.8|10
1738875400000|2025-02-06 20:56:40|108927.9|108877.9|108927.9|108877.9|108927.9|108877.9|108927.9|108877.9|1
1738875410000|2025-02-06 20:56:50|108926.9|108876.9|108923.9|108873.9|108926.9|108876.9|108922.1|108872.1|7
1738875420000|2025-02-06 20:57:00|108926.9|108876.9|108926|108876|108926.9|108876.9|108924.5|108874.5|3
1738875430000|2025-02-06 20:57:10|108927.3|108877.3|108928.1|108878.1|108929|108879|108926.3|108876.3|10
1738875440000|2025-02-06 20:57:20|108925.3|108875.3|108928.9|108878.9|108932.9|108882.9|108925.3|108875.3|16
1738875450000|2025-02-06 20:57:30|108927.7|108877.7|108921.5|108871.5|108931.6|108881.6|108920.1|108870.1|26
1738875460000|2025-02-06 20:57:40|108920.2|108870.2|108918.9|108868.9|108921.5|108871.5|108918.1|108868.1|7
1738875470000|2025-02-06 20:57:50|108920|108870|108912.6|108862.6|108922.7|108872.7|108910.2|108860.2|14
1738875480000|2025-02-06 20:58:00|108911.1|108861.1|108923|108873|108925.9|108875.9|108911.1|108861.1|37
1738875490000|2025-02-06 20:58:10|108924.1|108874.1|108911.3|108886.3|108930.2|108886.3|108907.3|108874.1|14
1738875500000|2025-02-06 20:58:20|108911.1|108886.1|108913.8|108863.8|108923.2|108886.1|108909.4|108862.8|12
1738875510000|2025-02-06 20:58:30|108913.3|108863.3|108912.5|108862.5|108916.3|108866.3|108912|108862|9
1738875520000|2025-02-06 20:58:40|108914.2|108864.2|108915.7|108865.7|108919.9|108869.9|108911.4|108861.4|42
1738875530000|2025-02-06 20:58:50|108914.2|108864.2|108913.3|108863.3|108914.2|108864.2|108913.2|108863.2|4
1738875540000|2025-02-06 20:59:00|108911.8|108861.8|108911.3|108861.3|108915.6|108865.6|108907.6|108857.6|9
1738875550000|2025-02-06 20:59:10|108916.1|108866.1|108921.4|108871.4|108921.9|108871.9|108913.8|108863.8|10
1738875560000|2025-02-06 20:59:20|108920.6|108870.6|108925|108875|108925.5|108875.5|108920.4|108870.4|16
1738875570000|2025-02-06 20:59:30|108926.5|108876.5|108913.4|108863.4|108927.8|108877.8|108913.4|108863.4|19
1738875580000|2025-02-06 20:59:40|108913.9|108863.9|108921.1|108871.1|108923.8|108873.8|108891.1|108861.4|21
1738875590000|2025-02-06 20:59:50|108921.9|108871.9|108924.3|108874.3|108924.3|108874.3|108918.3|108868.3|16
1738875600000|2025-02-06 21:00:00|108928.4|108878.4|108916.6|108891.6|108934.5|108895.4|108912.6|108878.4|28
1738875610000|2025-02-06 21:00:10|108924.9|108874.9|108897|108872|108924.9|108888|108897|108872|19
1738875620000|2025-02-06 21:00:20|108895.5|108870.5|108907.4|108857.4|108919.3|108882.7|108895|108857.4|54
1738875630000|2025-02-06 21:00:30|108909.5|108859.5|108905.8|108855.8|108914.2|108864.2|108905.4|108855.4|19
1738875640000|2025-02-06 21:00:40|108908.5|108858.5|108901.4|108876.4|108920.7|108881.9|108901.4|108858.5|20
1738875650000|2025-02-06 21:00:50|108900.1|108875.1|108913.6|108863.6|108914|108875.1|108896.8|108860.5|21
1738875660000|2025-02-06 21:01:00|108903.2|108878.2|108929.2|108879.2|108933.5|108887|108902.7|108872|41
1738875670000|2025-02-06 21:01:10|108927.5|108877.5|108932|108882|108935.6|108885.6|108927.5|108877.5|25
1738875680000|2025-02-06 21:01:20|108931|108881|108929.3|108879.3|108932.5|108893.5|108914.5|108879.3|14
1738875690000|2025-02-06 21:01:30|108928.5|108878.5|108928.4|108878.4|108933|108883|108926|108876|43
1738875700000|2025-02-06 21:01:40|108927.2|108877.2|108927.1|108877.1|108933|108883|108923.6|108873.6|62
1738875710000|2025-02-06 21:01:50|108926.8|108876.8|108933.3|108883.3|108934.6|108884.6|108926.3|108876.3|53
1738875720000|2025-02-06 21:02:00|108932.3|108882.3|108930.2|108880.2|108933.3|108883.3|108930.1|108880.1|10
1738875730000|2025-02-06 21:02:10|108929.6|108879.6|108929.8|108879.8|108929.8|108879.8|108928.6|108878.6|3
1738875740000|2025-02-06 21:02:20|108930.9|108880.9|108930.6|108880.6|108935.3|108885.3|108930.6|108880.6|8
1738875750000|2025-02-06 21:02:30|108929.3|108879.3|108930.6|108880.6|108930.8|108880.8|108929.3|108879.3|4
1738875770000|2025-02-06 21:02:50|108932.7|108882.7|108933.1|108883.1|108933.4|108883.4|108930.4|108880.4|6
1738875780000|2025-02-06 21:03:00|108931.8|108881.8|108933.3|108883.3|108934.1|108884.1|108930.6|108880.6|10
1738875790000|2025-02-06 21:03:10|108932.1|108882.1|108933|108883|108935|108885|108931.4|108881.4|6
1738875810000|2025-02-06 21:03:30|108933.7|108883.7|108933.2|108883.2|108935.2|108885.2|108933.2|108883.2|4
1738875820000|2025-02-06 21:03:40|108934|108884|108940.3|108890.3|108943.6|108893.6|108934|108884|9
1738875830000|2025-02-06 21:03:50|108939.6|108889.6|108938.4|108888.4|108941.6|108891.6|108938.4|108888.4|5
1738875840000|2025-02-06 21:04:00|108939.2|108889.2|108942.9|108892.9|108942.9|108892.9|108939.2|108889.2|5
1738875850000|2025-02-06 21:04:10|108944.1|108894.1|108947.1|108897.1|108947.1|108897.1|108944.1|108894.1|2
1738875860000|2025-02-06 21:04:20|108946.1|108896.1|108948.7|108898.7|108948.7|108898.7|108946.1|108896.1|3
1738875870000|2025-02-06 21:04:30|108947.6|108897.6|108944.9|108894.9|108947.6|108897.6|108931.8|108881.8|28
1738875880000|2025-02-06 21:04:40|108946.8|108896.8|108954.2|108904.2|108954.7|108904.7|108946.8|108896.8|6
1738875890000|2025-02-06 21:04:50|108952.7|108902.7|108946|108896|108952.7|108902.7|108945.6|108895.6|15
1738875900000|2025-02-06 21:05:00|108948.1|108898.1|108938|108888|108948.7|108898.7|108938|108888|11
1738875910000|2025-02-06 21:05:10|108936.7|108886.7|108936.6|108886.6|108939.8|108889.8|108936.5|108886.5|8
1738875920000|2025-02-06 21:05:20|108936|108886|108937.4|108887.4|108938.1|108888.1|108935.7|108885.7|7
1738875930000|2025-02-06 21:05:30|108935.8|108885.8|108935.9|108885.9|108938|108888|108935.8|108885.8|3
1738875940000|2025-02-06 21:05:40|108937.4|108887.4|108926.4|108901.4|108937.4|108901.4|108921.6|108885.7|8
1738875950000|2025-02-06 21:05:50|108921.8|108896.8|108924.2|108899.2|108928.4|108903.4|108921.4|108896.4|12
1738875960000|2025-02-06 21:06:00|108925|108900|108925|108900|108927|108902|108925|108900|6
1738875970000|2025-02-06 21:06:10|108924.2|108899.2|108923.8|108898.8|108927.8|108902.8|108923.6|108898.6|16
1738875980000|2025-02-06 21:06:20|108926.1|108901.1|108926.8|108901.8|108926.8|108901.8|108926.1|108901.1|2
1738875990000|2025-02-06 21:06:30|108925.6|108900.6|108926|108901|108928|108903|108924.9|108899.9|13
1738876000000|2025-02-06 21:06:40|108926.7|108901.7|108926.1|108901.1|108928.4|108903.4|108924.2|108899.2|17
1738876010000|2025-02-06 21:06:50|108924.8|108899.8|108924.6|108899.6|108926.8|108901.8|108924.6|108899.6|9
1738876030000|2025-02-06 21:07:10|108926.9|108901.9|108921.3|108896.3|108926.9|108901.9|108920.2|108895.2|15
1738876040000|2025-02-06 21:07:20|108922.5|108897.5|108926.7|108901.7|108930.4|108905.4|108922.5|108897.5|10
1738876050000|2025-02-06 21:07:30|108925.5|108900.5|108936.3|108886.3|108938.1|108902.8|108924.7|108886.3|11
1738876060000|2025-02-06 21:07:40|108938.6|108888.6|108939.1|108889.1|108940.6|108890.6|108936.6|108886.6|13
1738876070000|2025-02-06 21:07:50|108937.1|108887.1|108937|108887|108937.1|108887.1|108933.3|108883.3|12
1738876080000|2025-02-06 21:08:00|108935.5|108885.5|108935.8|108885.8|108937.7|108887.7|108935.5|108885.5|15
1738876090000|2025-02-06 21:08:10|108934.5|108884.5|108934.6|108884.6|108937.2|108887.2|108932.6|108882.6|17
1738876100000|2025-02-06 21:08:20|108935.6|108885.6|108935.6|108885.6|108935.6|108885.6|108935.6|108885.6|1
1738876110000|2025-02-06 21:08:30|108933.6|108883.6|108933.5|108883.5|108935.6|108885.6|108932.1|108882.1|7
1738876120000|2025-02-06 21:08:40|108935.7|108885.7|108935.9|108885.9|108935.9|108885.9|108933.2|108883.2|7
1738876130000|2025-02-06 21:08:50|108933.5|108883.5|108933.2|108883.2|108936.4|108886.4|108931.8|108881.8|13
1738876140000|2025-02-06 21:09:00|108934.4|108884.4|108933.9|108883.9|108935.7|108885.7|108933.3|108883.3|12
1738876150000|2025-02-06 21:09:10|108932.5|108882.5|108933.5|108883.5|108933.5|108883.5|108932.5|108882.5|2
1738876170000|2025-02-06 21:09:30|108932.7|108882.7|108932.7|108882.7|108932.7|108882.7|108932.7|108882.7|1
1738876180000|2025-02-06 21:09:40|108931.5|108881.5|108933.5|108883.5|108935.7|108885.7|108930.2|108880.2|21
1738876190000|2025-02-06 21:09:50|108934.8|108884.8|108935.8|108885.8|108937.9|108887.9|108933.4|108883.4|14
1738876200000|2025-02-06 21:10:00|108937.6|108887.6|108935.2|108885.2|108938.5|108888.5|108935.2|108885.2|13
1738876210000|2025-02-06 21:10:10|108936.7|108886.7|108938.8|108888.8|108942.1|108892.1|108934.8|108884.8|11
1738876220000|2025-02-06 21:10:20|108937.6|108887.6|108934|108884|108937.6|108887.6|108934|108884|4
1738876230000|2025-02-06 21:10:30|108932.8|108882.8|108933.2|108883.2|108935.3|108885.3|108932.4|108882.4|15
1738876240000|2025-02-06 21:10:40|108934.2|108884.2|108933.7|108883.7|108934.2|108884.2|108933|108883|3
1738876260000|2025-02-06 21:11:00|108936.5|108886.5|108936.5|108886.5|108936.5|108886.5|108936.5|108886.5|1
1738876270000|2025-02-06 21:11:10|108938|108888|108940.5|108890.5|108940.5|108890.5|108938|108888|2
1738876280000|2025-02-06 21:11:20|108939|108889|108939.2|108889.2|108943|108893|108938.1|108888.1|5
1738876290000|2025-02-06 21:11:30|108940.6|108890.6|108940.2|108890.2|108941|108891|108938.8|108888.8|9
1738876300000|2025-02-06 21:11:40|108938.9|108888.9|108938.3|108888.3|108940.8|108890.8|108938.3|108888.3|9
1738876310000|2025-02-06 21:11:50|108939.5|108889.5|108939.6|108889.6|108939.6|108889.6|108938.1|108888.1|5
1738876320000|2025-02-06 21:12:00|108938.3|108888.3|108938.2|108888.2|108940.1|108890.1|108938.1|108888.1|5
1738876330000|2025-02-06 21:12:10|108939.7|108889.7|108939.1|108889.1|108939.9|108889.9|108938|108888|9
1738876340000|2025-02-06 21:12:20|108941.1|108891.1|108939.6|108889.6|108941.1|108891.1|108938.9|108888.9|3
1738876350000|2025-02-06 21:12:30|108941.1|108891.1|108941.9|108891.9|108944.2|108894.2|108937.5|108887.5|13
1738876360000|2025-02-06 21:12:40|108940.3|108890.3|108940.6|108890.6|108943.3|108893.3|108940.2|108890.2|11
1738876370000|2025-02-06 21:12:50|108941.3|108891.3|108941.3|108891.3|108941.3|108891.3|108941.3|108891.3|1
1738876380000|2025-02-06 21:13:00|108947|108897|108943.5|108893.5|108947|108897|108943.5|108893.5|5
1738876390000|2025-02-06 21:13:10|108945.8|108895.8|108942.6|108892.6|108945.8|108895.8|108941.4|108891.4|5
1738876400000|2025-02-06 21:13:20|108941.9|108891.9|108942.9|108892.9|108942.9|108892.9|108940.6|108890.6|4
1738876410000|2025-02-06 21:13:30|108943.6|108893.6|108941.4|108891.4|108943.6|108893.6|108941.4|108891.4|2
1738876420000|2025-02-06 21:13:40|108942.1|108892.1|108948.5|108898.5|108948.5|108898.5|108940.5|108890.5|7
1738876430000|2025-02-06 21:13:50|108946|108896|108951.2|108901.2|108951.9|108901.9|108946|108896|5
1738876440000|2025-02-06 21:14:00|108950.7|108900.7|108949.4|108899.4|108950.7|108900.7|108948.6|108898.6|4
1738876450000|2025-02-06 21:14:10|108950.1|108900.1|108950.6|108900.6|108951.4|108901.4|108950.1|108900.1|3
1738876460000|2025-02-06 21:14:20|108948.7|108898.7|108952.5|108902.5|108952.5|108902.5|108948.7|108898.7|3
1738876470000|2025-02-06 21:14:30|108950|108900|108940.8|108890.8|108952|108902|108940.8|108890.8|12
1738876490000|2025-02-06 21:14:50|108944.3|108894.3|108942.8|108892.8|108944.3|108894.3|108942.1|108892.1|7
1738876500000|2025-02-06 21:15:00|108941.6|108891.6|108937.1|108887.1|108942.6|108892.6|108934.9|108884.9|8
1738876520000|2025-02-06 21:15:20|108939.5|108889.5|108936.8|108886.8|108939.5|108889.5|108936.8|108886.8|2
1738876530000|2025-02-06 21:15:30|108938.9|108888.9|108936.6|108886.6|108938.9|108888.9|108936.6|108886.6|2
1738876550000|2025-02-06 21:15:50|108937.8|108887.8|108949.6|108899.6|108950.3|108900.3|108937.8|108887.8|15
1738876560000|2025-02-06 21:16:00|108950.3|108900.3|108950.3|108900.3|108950.3|108900.3|108950.3|108900.3|1
1738876570000|2025-02-06 21:16:10|108949.2|108899.2|108948.7|108898.7|108949.2|108899.2|108947.2|108897.2|6
1738876580000|2025-02-06 21:16:20|108947.4|108897.4|108957|108907|108957|108907|108946.7|108896.7|7
1738876590000|2025-02-06 21:16:30|108958.2|108908.2|108957.5|108907.5|108958.2|108908.2|108957.5|108907.5|2
1738876610000|2025-02-06 21:16:50|108958.8|108908.8|108959.5|108909.5|108959.5|108909.5|108958.8|108908.8|2
1738876630000|2025-02-06 21:17:10|108960.6|108910.6|108960.6|108910.6|108960.6|108910.6|108960.6|108910.6|1
1738876640000|2025-02-06 21:17:20|108959.2|108909.2|108957.2|108907.2|108959.2|108909.2|108957.2|108907.2|2
1738876650000|2025-02-06 21:17:30|108958|108908|108958|108908|108958|108908|108958|108908|1
1738876660000|2025-02-06 21:17:40|108960.8|108910.8|108959.7|108909.7|108960.8|108910.8|108958.9|108908.9|3
1738876670000|2025-02-06 21:17:50|108957.2|108907.2|108958.3|108908.3|108959.5|108909.5|108957.2|108907.2|5
1738876680000|2025-02-06 21:18:00|108956|108906|108956.8|108906.8|108956.8|108906.8|108956|108906|2
1738876690000|2025-02-06 21:18:10|108959|108909|108959|108909|108959|108909|108959|108909|1
1738876700000|2025-02-06 21:18:20|108960.1|108910.1|108959.3|108909.3|108960.1|108910.1|108959.3|108909.3|2
1738876730000|2025-02-06 21:18:50|108963|108913|108960.6|108910.6|108963|108913|108960.6|108910.6|2
1738876760000|2025-02-06 21:19:20|108963|108913|108959.4|108909.4|108963|108913|108959.4|108909.4|2
1738876780000|2025-02-06 21:19:40|108961.7|108911.7|108962.7|108912.7|108962.7|108912.7|108961.7|108911.7|2
1738876790000|2025-02-06 21:19:50|108962|108912|108962|108912|108962|108912|108962|108912|1
1738876800000|2025-02-06 21:20:00|108960.7|108910.7|108964.1|108914.1|108964.9|108914.9|108958.5|108908.5|6
1738876810000|2025-02-06 21:20:10|108961.4|108911.4|108961.4|108911.4|108961.4|108911.4|108961.4|108911.4|1
1738876840000|2025-02-06 21:20:40|108945.8|108920.8|108964.5|108914.5|108964.5|108920.8|108945.8|108914.5|2
1738876850000|2025-02-06 21:20:50|108962.4|108912.4|108962.4|108912.4|108962.4|108912.4|108962.4|108912.4|1
1738876860000|2025-02-06 21:21:00|108961.4|108911.4|108961.4|108911.4|108961.4|108911.4|108961.4|108911.4|1
1738876870000|2025-02-06 21:21:10|108962.5|108912.5|108962.5|108912.5|108962.5|108912.5|108962.5|108912.5|1
1738876880000|2025-02-06 21:21:20|108964.6|108914.6|108961.6|108911.6|108964.6|108914.6|108961.6|108911.6|4
1738876890000|2025-02-06 21:21:30|108964.9|108914.9|108962.4|108912.4|108964.9|108914.9|108962.4|108912.4|2
1738876900000|2025-02-06 21:21:40|108960.5|108910.5|108960.8|108910.8|108960.8|108910.8|108960.5|108910.5|2
1738876910000|2025-02-06 21:21:50|108963.5|108913.5|108962.6|108912.6|108963.5|108913.5|108961.5|108911.5|4
1738876950000|2025-02-06 21:22:30|108964.5|108914.5|108964.5|108914.5|108964.5|108914.5|108964.5|108914.5|1
1738876970000|2025-02-06 21:22:50|108962.7|108912.7|108972.3|108922.3|108973.9|108923.9|108962.7|108912.7|4
1738876990000|2025-02-06 21:23:10|108973.8|108923.8|108971.7|108921.7|108974.2|108924.2|108971.7|108921.7|5
1738877020000|2025-02-06 21:23:40|108974.5|108924.5|108974.5|108924.5|108974.5|108924.5|108974.5|108924.5|1
1738877030000|2025-02-06 21:23:50|108968.1|108918.1|108970.4|108920.4|108970.4|108920.4|108968.1|108918.1|2
1738877040000|2025-02-06 21:24:00|108968.1|108918.1|108968.1|108918.1|108968.1|108918.1|108968.1|108918.1|1
1738877060000|2025-02-06 21:24:20|108968.9|108918.9|108968.1|108918.1|108970.4|108920.4|108968.1|108918.1|3
1738877070000|2025-02-06 21:24:30|108971|108921|108967.1|108917.1|108971|108921|108967.1|108917.1|3
1738877080000|2025-02-06 21:24:40|108968.2|108918.2|108968.2|108918.2|108968.2|108918.2|108968.2|108918.2|1
1738877100000|2025-02-06 21:25:00|108969.7|108919.7|108970.3|108920.3|108976.4|108926.4|108969.7|108919.7|11
1738877120000|2025-02-06 21:25:20|108968.5|108918.5|108968.5|108918.5|108968.5|108918.5|108968.5|108918.5|1
1738877140000|2025-02-06 21:25:40|108971.5|108921.5|108970|108920|108971.5|108921.5|108968.8|108918.8|5
1738877150000|2025-02-06 21:25:50|108971.5|108921.5|108972.5|108922.5|108972.5|108922.5|108971.5|108921.5|2
1738877160000|2025-02-06 21:26:00|108971.7|108921.7|108971.7|108921.7|108971.7|108921.7|108971.7|108921.7|1
1738877170000|2025-02-06 21:26:10|108970|108920|108968.8|108918.8|108970|108920|108968.1|108918.1|4
1738877180000|2025-02-06 21:26:20|108971.1|108921.1|108968.8|108918.8|108971.1|108921.1|108968.1|108918.1|4
1738877190000|2025-02-06 21:26:30|108972.4|108922.4|108970.3|108920.3|108972.4|108922.4|108970.3|108920.3|3
1738877200000|2025-02-06 21:26:40|108966.8|108916.8|108966.1|108916.1|108970.5|108920.5|108966.1|108916.1|4
1738877220000|2025-02-06 21:27:00|108966.9|108916.9|108966.9|108916.9|108966.9|108916.9|108966.9|108916.9|1
1738877230000|2025-02-06 21:27:10|108968.4|108918.4|108966.4|108916.4|108968.4|108918.4|108964.1|108914.1|5
1738877240000|2025-02-06 21:27:20|108971|108921|108973|108923|108973|108923|108971|108921|2
1738877250000|2025-02-06 21:27:30|108968.5|108918.5|108970.5|108920.5|108970.5|108920.5|108968.5|108918.5|2
1738877260000|2025-02-06 21:27:40|108973.5|108923.5|108967.6|108917.6|108973.5|108923.5|108967.6|108917.6|2
1738877270000|2025-02-06 21:27:50|108968.1|108918.1|108966.6|108916.6|108968.1|108918.1|108965.6|108915.6|3
1738877290000|2025-02-06 21:28:10|108968|108918|108961.4|108911.4|108974.5|108924.5|108959.7|108909.7|14
1738877300000|2025-02-06 21:28:20|108958.8|108908.8|108960.4|108910.4|108962.8|108912.8|108958.8|108908.8|7
1738877320000|2025-02-06 21:28:40|108961.6|108911.6|108963.1|108913.1|108963.1|108913.1|108961.6|108911.6|2
1738877330000|2025-02-06 21:28:50|108961.6|108911.6|108961.6|108911.6|108961.6|108911.6|108960.9|108910.9|3
1738877350000|2025-02-06 21:29:10|108960.5|108910.5|108948.7|108898.7|108960.5|108910.5|108948|108898|16
1738877360000|2025-02-06 21:29:20|108952.2|108902.2|108952.2|108902.2|108952.2|108902.2|108952.2|108902.2|1
1738877370000|2025-02-06 21:29:30|108949.3|108899.3|108950.5|108900.5|108950.8|108900.8|108948.3|108898.3|10
1738877380000|2025-02-06 21:29:40|108949.4|108899.4|108943|108893|108949.4|108899.4|108943|108893|5
1738877400000|2025-02-06 21:30:00|108944.2|108894.2|108952.4|108902.4|108952.4|108902.4|108942.2|108892.2|7
1738877410000|2025-02-06 21:30:10|108951.7|108901.7|108950.4|108900.4|108951.7|108901.7|108950.4|108900.4|2
1738877420000|2025-02-06 21:30:20|108949.3|108899.3|108949.3|108899.3|108949.3|108899.3|108949.3|108899.3|1
1738877430000|2025-02-06 21:30:30|108947.9|108897.9|108947.3|108897.3|108949.8|108899.8|108947.1|108897.1|7
1738877450000|2025-02-06 21:30:50|108949.8|108899.8|108950.3|108900.3|108950.3|108900.3|108948.8|108898.8|3
1738877460000|2025-02-06 21:31:00|108948.4|108898.4|108944.7|108894.7|108948.9|108898.9|108944.7|108894.7|6
1738877470000|2025-02-06 21:31:10|108945.7|108895.7|108947.4|108897.4|108948.1|108898.1|108943.6|108893.6|17
1738877480000|2025-02-06 21:31:20|108945.6|108895.6|108945.2|108895.2|108950.7|108900.7|108944|108894|11
1738877490000|2025-02-06 21:31:30|108947.5|108897.5|108951.4|108901.4|108951.4|108901.4|108945.2|108895.2|10
1738877500000|2025-02-06 21:31:40|108950.6|108900.6|108950.6|108900.6|108950.6|108900.6|108950.6|108900.6|1
1738877510000|2025-02-06 21:31:50|108949.5|108899.5|108950.7|108900.7|108950.7|108900.7|108949.5|108899.5|2
1738877520000|2025-02-06 21:32:00|108949.2|108899.2|108949.7|108899.7|108949.7|108899.7|108948.5|108898.5|3
1738877540000|2025-02-06 21:32:20|108950.8|108900.8|108950.8|108900.8|108950.8|108900.8|108950.8|108900.8|1
1738877550000|2025-02-06 21:32:30|108952.3|108902.3|108954.2|108904.2|108954.2|108904.2|108952.3|108902.3|3
1738877580000|2025-02-06 21:33:00|108958|108908|108958|108908|108958|108908|108958|108908|1
1738877590000|2025-02-06 21:33:10|108953|108903|108952|108902|108953|108903|108952|108902|2
1738877600000|2025-02-06 21:33:20|108950|108900|108949.1|108899.1|108951.2|108901.2|108949.1|108899.1|4
1738877610000|2025-02-06 21:33:30|108945.6|108895.6|108948.4|108898.4|108950.6|108900.6|108945.6|108895.6|6
1738877620000|2025-02-06 21:33:40|108949.4|108899.4|108949.4|108899.4|108949.4|108899.4|108949.4|108899.4|1
1738877630000|2025-02-06 21:33:50|108948.3|108898.3|108948.2|108898.2|108949.4|108899.4|108948.2|108898.2|3
1738877660000|2025-02-06 21:34:20|108930.8|108905.8|108962|108890|108962|108905.8|108930.8|108890|3
1738877670000|2025-02-06 21:34:30|108948.3|108898.3|108950.4|108900.4|108954.3|108904.3|108948.3|108898.3|8
1738877680000|2025-02-06 21:34:40|108949.2|108899.2|108949.2|108899.2|108949.2|108899.2|108949.2|108899.2|1
1738877700000|2025-02-06 21:35:00|108933.3|108908.3|108933.3|108908.3|108933.3|108908.3|108933.3|108908.3|1
1738877710000|2025-02-06 21:35:10|108952.5|108902.5|108952.5|108902.5|108952.5|108902.5|108952.5|108902.5|1
1738877730000|2025-02-06 21:35:30|108958.5|108908.5|108951.3|108901.3|108967|108908.5|108951.3|108896|3
1738877740000|2025-02-06 21:35:40|108950.3|108900.3|108950.3|108900.3|108950.3|108900.3|108950.3|108900.3|1
1738877750000|2025-02-06 21:35:50|108948.6|108898.6|108951.8|108901.8|108951.8|108901.8|108948.5|108898.5|3
1738877760000|2025-02-06 21:36:00|108950.4|108900.4|108948.2|108898.2|108950.4|108900.4|108948.2|108898.2|3
1738877770000|2025-02-06 21:36:10|108950.4|108900.4|108950.4|108900.4|108950.4|108900.4|108950.4|108900.4|1
1738877790000|2025-02-06 21:36:30|108949.2|108899.2|108966|108894|108966|108899.2|108949.2|108894|2
1738877800000|2025-02-06 21:36:40|108951.5|108901.5|108963|108890|108963|108901.5|108949.5|108890|3
1738877810000|2025-02-06 21:36:50|108950.2|108900.2|108947.9|108897.9|108950.2|108900.2|108947.9|108897.9|2
1738877830000|2025-02-06 21:37:10|108944.3|108894.3|108952.1|108902.1|108952.1|108902.1|108944.3|108894.3|2
1738877840000|2025-02-06 21:37:20|108955.2|108905.2|108951.5|108901.5|108955.3|108905.3|108951.5|108901.5|5
1738877850000|2025-02-06 21:37:30|108953.3|108903.3|108953.3|108903.3|108953.3|108903.3|108953.3|108903.3|1
1738877860000|2025-02-06 21:37:40|108952.3|108902.3|108952.3|108902.3|108952.3|108902.3|108952.3|108902.3|1
1738877870000|2025-02-06 21:37:50|108951.3|108901.3|108967|108892|108967|108901.3|108951.3|108892|2
1738877890000|2025-02-06 21:38:10|108958|108908|108952.4|108902.4|108958|108908|108952.4|108902.4|2
1738877910000|2025-02-06 21:38:30|108953.4|108903.4|108953.4|108903.4|108953.4|108903.4|108953.4|108903.4|1
1738877930000|2025-02-06 21:38:50|108971|108899|108971|108899|108971|108899|108971|108899|1
1738877940000|2025-02-06 21:39:00|108955.5|108905.5|108952.8|108902.8|108955.5|108905.5|108952.8|108902.8|2
1738877950000|2025-02-06 21:39:10|108951.1|108901.1|108951.6|108901.6|108954.4|108904.4|108951.1|108901.1|3
1738877980000|2025-02-06 21:39:40|108968|108895|108968|108895|108968|108895|108968|108895|1
1738878010000|2025-02-06 21:40:10|108951.5|108901.5|108951.5|108901.5|108951.5|108901.5|108951.5|108901.5|1
1738878040000|2025-02-06 21:40:40|108968|108895|108968|108895|108968|108895|108968|108895|1
1738878060000|2025-02-06 21:41:00|108952.2|108902.2|108952.2|108902.2|108955|108905|108952.2|108902.2|3
1738878070000|2025-02-06 21:41:10|108955.8|108905.8|108952|108902|108955.8|108905.8|108952|108902|3
1738878090000|2025-02-06 21:41:30|108967|108895|108967|108895|108967|108895|108967|108895|1
1738878100000|2025-02-06 21:41:40||108891||108891||108891||108891|1
1738878120000|2025-02-06 21:42:00|108951.1|108901.1|108951.1|108901.1|108951.1|108901.1|108951.1|108901.1|1
1738878140000|2025-02-06 21:42:20|108948.5|108898.5|108948.4|108898.4|108948.5|108898.5|108947.2|108897.2|3
1738878150000|2025-02-06 21:42:30|108946.1|108896.1|108947.4|108897.4|108949.2|108899.2|108946.1|108896.1|4
1738878170000|2025-02-06 21:42:50|108949|108899|108953.6|108903.6|108953.6|108903.6|108949|108899|3
1738878180000|2025-02-06 21:43:00|108955.8|108905.8|108955.1|108905.1|108955.8|108905.8|108951.2|108901.2|11
1738878190000|2025-02-06 21:43:10|108953.6|108903.6|108954.6|108904.6|108954.6|108904.6|108950.6|108900.6|6
1738878200000|2025-02-06 21:43:20|108951|108901|108946.4|108896.4|108951|108901|108943.6|108893.6|5
1738878220000|2025-02-06 21:43:40|108947.8|108897.8|108947.8|108897.8|108947.8|108897.8|108947.8|108897.8|1
1738878230000|2025-02-06 21:43:50|108946.4|108896.4|108946.4|108896.4|108946.4|108896.4|108946.4|108896.4|1
1738878240000|2025-02-06 21:44:00|108942.7|108892.7|108945.4|108895.4|108945.4|108895.4|108942.7|108892.7|2
1738878270000|2025-02-06 21:44:30|108955|108882|108955|108882|108955|108882|108955|108882|1
1738878280000|2025-02-06 21:44:40|108950.3|108900.3|108947.7|108897.7|108950.3|108900.3|108947.7|108897.7|3
1738878300000|2025-02-06 21:45:00|108946.9|108896.9|108946.9|108896.9|108946.9|108896.9|108946.9|108896.9|1
1738878320000|2025-02-06 21:45:20|108948.6|108898.6|108948.6|108898.6|108948.6|108898.6|108948.6|108898.6|1
1738878330000|2025-02-06 21:45:30|108955|108885|108955|108885|108955|108885|108955|108885|1
1738878340000|2025-02-06 21:45:40|108951|108901|108951|108901|108951|108901|108951|108901|1
1738878350000|2025-02-06 21:45:50|108954.8|108904.8|108956.8|108906.8|108957.8|108907.8|108954.8|108904.8|3
1738878360000|2025-02-06 21:46:00|108957.8|108907.8|108957.8|108907.8|108957.8|108907.8|108957.8|108907.8|1
1738878370000|2025-02-06 21:46:10|108960|108910|108960|108910|108960|108910|108960|108910|1
1738878380000|2025-02-06 21:46:20|108957.4|108907.4|108946.1|108896.1|108957.4|108907.4|108946.1|108896.1|2
1738878390000|2025-02-06 21:46:30|108944.8|108894.8|108944.8|108894.8|108944.8|108894.8|108944.8|108894.8|1
1738878420000|2025-02-06 21:47:00|108941.5|108891.5|108941.5|108891.5|108941.5|108891.5|108941.5|108891.5|1
1738878430000|2025-02-06 21:47:10|108941.6|108891.6|108941.6|108891.6|108941.6|108891.6|108941.6|108891.6|1
1738878460000|2025-02-06 21:47:40|108937|108887|108950|108879|108950|108887|108937|108879|2
1738878480000|2025-02-06 21:48:00|108942.5|108892.5|108943.3|108893.3|108947.1|108897.1|108942.5|108892.5|3
1738878490000|2025-02-06 21:48:10|108941.8|108891.8|108943.6|108893.6|108944.8|108894.8|108941.8|108891.8|7
1738878500000|2025-02-06 21:48:20|108942.6|108892.6|108945.8|108895.8|108946.3|108896.3|108942.6|108892.6|4
1738878510000|2025-02-06 21:48:30|108948|108898|108953.6|108903.6|108966.8|108916.8|108943|108893|15
1738878520000|2025-02-06 21:48:40|108955.5|108905.5|108955.5|108905.5|108955.5|108905.5|108955.5|108905.5|1
1738878530000|2025-02-06 21:48:50|108953.6|108903.6|108955.5|108905.5|108955.5|108905.5|108953.6|108903.6|2
1738878540000|2025-02-06 21:49:00|108953.6|108903.6|108955|108905|108955.5|108905.5|108951|108901|7
1738878550000|2025-02-06 21:49:10|108957.5|108907.5|108956.8|108906.8|108957.5|108907.5|108952.5|108902.5|3
1738878560000|2025-02-06 21:49:20|108962.1|108912.1|108961.1|108911.1|108962.1|108912.1|108961.1|108911.1|2
1738878570000|2025-02-06 21:49:30|108958|108908|108957|108907|108958|108908|108957|108907|2
1738878580000|2025-02-06 21:49:40|108957.7|108907.7|108959|108909|108959|108909|108957.7|108907.7|2
1738878590000|2025-02-06 21:49:50|108957|108907|108957|108907|108957.7|108907.7|108957|108907|3
1738878600000|2025-02-06 21:50:00|108957.7|108907.7|108959.5|108909.5|108966.5|108916.5|108957.7|108907.7|13
1738878610000|2025-02-06 21:50:10|108965.5|108915.5|108973.3|108923.3|109020.9|108927.5|108959.5|108909.5|30
1738878620000|2025-02-06 21:50:20|108991.8|108914.8|108991.8|108914.8|108991.8|108923.8|108973.8|108914.8|9
1738878630000|2025-02-06 21:50:30|108987.8|108923.3|108999.2|108926.2|109013.8|108937.4|108970|108911.5|25
1738878640000|2025-02-06 21:50:40|109009.2|108923.7|108987.9|108915.9|109018|108935.9|108983.3|108915.1|26
1738878650000|2025-02-06 21:50:50|108988.6|108938.6|108984.4|108934.4|109001|108938.6|108976.6|108908.5|31
1738878660000|2025-02-06 21:51:00|108984.2|108934.2|108995.9|108945.9|109021|108947.8|108984.2|108933.9|41
1738878670000|2025-02-06 21:51:10|108999.2|108949.2|108996.8|108946.8|109021.7|108951|108995.3|108937.1|31
1738878680000|2025-02-06 21:51:20|109001.6|108951.6|108994.4|108944.4|109019.5|108952|108992.3|108938.4|23
1738878690000|2025-02-06 21:51:30|108993.7|108943.7|108989.8|108939.8|108999.9|108949.9|108989.8|108939.8|17
1738878700000|2025-02-06 21:51:40|108988.6|108938.6|108992.5|108942.5|108992.6|108942.6|108988.6|108938.6|7
1738878710000|2025-02-06 21:51:50|108989.8|108939.8|108992.3|108942.3|108992.5|108942.5|108989.4|108939.4|14
1738878720000|2025-02-06 21:52:00|108989.2|108939.2|108989.9|108939.9|108992.4|108942.4|108989.2|108939.2|13
1738878730000|2025-02-06 21:52:10|108992.2|108942.2|108994.7|108944.7|108994.7|108944.7|108992.2|108942.2|2
1738878740000|2025-02-06 21:52:20|108993|108943|108999.5|108949.5|108999.5|108949.5|108993|108943|3
1738878750000|2025-02-06 21:52:30|108996.8|108946.8|108994.4|108944.4|108996.8|108946.8|108992.1|108942.1|8
1738878760000|2025-02-06 21:52:40|108991.9|108941.9|108994.4|108944.4|108994.4|108944.4|108991.9|108941.9|4
1738878780000|2025-02-06 21:53:00|108997.1|108947.1|108995|108945|108997.2|108947.2|108994.6|108944.6|4
1738878790000|2025-02-06 21:53:10|108994.3|108944.3|108992.5|108942.5|108995|108945|108992.5|108942.5|3
1738878800000|2025-02-06 21:53:20|108991.8|108941.8|108994.6|108944.6|108994.6|108944.6|108991.8|108941.8|3
1738878810000|2025-02-06 21:53:30|108992.1|108942.1|108991.8|108941.8|108994.2|108944.2|108991.8|108941.8|3
1738878820000|2025-02-06 21:53:40|108994.2|108944.2|108993.6|108943.6|108996|108946|108991.5|108941.5|7
1738878830000|2025-02-06 21:53:50|108991.4|108941.4|108993.9|108943.9|108993.9|108943.9|108991.4|108941.4|4
1738878840000|2025-02-06 21:54:00|108991.2|108941.2|108994.2|108944.2|108994.5|108944.5|108991.2|108941.2|8
1738878850000|2025-02-06 21:54:10|108991.4|108941.4|108994|108944|108996.3|108946.3|108991.4|108941.4|8
1738878860000|2025-02-06 21:54:20|108996.8|108946.8|108995.7|108945.7|108996.8|108946.8|108993.2|108943.2|9
1738878870000|2025-02-06 21:54:30|108993.3|108943.3|108995.3|108945.3|108995.7|108945.7|108992.8|108942.8|6
1738878880000|2025-02-06 21:54:40|108993|108943|108998.2|108948.2|108998.4|108948.4|108992.8|108942.8|9
1738878890000|2025-02-06 21:54:50|108992.4|108942.4|108991.6|108941.6|108998|108948|108991.6|108941.6|7
1738878900000|2025-02-06 21:55:00|108995.9|108945.9|108994.1|108944.1|108996.9|108946.9|108991|108941|18
1738878910000|2025-02-06 21:55:10|108996.5|108946.5|108994.6|108944.6|108997.1|108947.1|108991.6|108941.6|23
1738878920000|2025-02-06 21:55:20|108992.2|108942.2|108997.3|108947.3|108997.5|108947.5|108991.8|108941.8|19
1738878930000|2025-02-06 21:55:30|108995.2|108945.2|108993|108943|108998.2|108948.2|108992.5|108942.5|22
1738878940000|2025-02-06 21:55:40|108995.3|108945.3|108998|108948|108998.1|108948.1|108992.6|108942.6|20
1738878950000|2025-02-06 21:55:50|108995.5|108945.5|108998.7|108948.7|109003.3|108953.3|108992.6|108942.6|23
1738878960000|2025-02-06 21:56:00|108993.4|108943.4|108992.3|108942.3|109003.3|108953.3|108990.9|108940.9|27
1738878970000|2025-02-06 21:56:10|108994.8|108944.8|108995.1|108945.1|108998.1|108948.1|108991.6|108941.6|22
1738878980000|2025-02-06 21:56:20|108997.9|108947.9|108997.9|108947.9|108998.4|108948.4|108992.5|108942.5|25
1738878990000|2025-02-06 21:56:30|108995.6|108945.6|108995.7|108945.7|108998.3|108948.3|108992.5|108942.5|24
1738879000000|2025-02-06 21:56:40|108993|108943|108992.8|108942.8|108998.4|108948.4|108992.7|108942.7|21
1738879010000|2025-02-06 21:56:50|108995.2|108945.2|108998.6|108948.6|109004.2|108954.2|108992.7|108942.7|24
1738879020000|2025-02-06 21:57:00|108996.2|108946.2|109004.8|108931.6|109004.8|108948.4|108993.1|108931.6|12
1738879040000|2025-02-06 21:57:20|109013.1|108934.1|109003.2|108953.2|109027.5|108953.2|109003.2|108934.1|9
1738879050000|2025-02-06 21:57:30|109017.3|108944|109014.8|108944|109017.3|108953.2|109003.2|108944|4
1738879060000|2025-02-06 21:57:40|109005.7|108955.7|109017.3|108941.5|109017.3|108955.7|109005.7|108941|3
1738879070000|2025-02-06 21:57:50|109005|108955|109005|108955|109005|108955|109005|108955|1
1738879080000|2025-02-06 21:58:00|109007.5|108957.5|109007.5|108957.5|109009|108959|109007.5|108957.5|3
1738879090000|2025-02-06 21:58:10|109005|108955|109022.7|108946.9|109022.7|108963|109005|108946.9|5
1738879110000|2025-02-06 21:58:30||108943.9||108944.4||108949.4||108943.9|4
1738879120000|2025-02-06 21:58:40||108949.4||108944.4||108949.4||108943.9|6
1738879130000|2025-02-06 21:58:50|109007.5|108957.5|109007.5|108957.5|109007.5|108957.5|109007.5|108957.5|1
1738879140000|2025-02-06 21:59:00|109035|108949|109015.5|108965.5|109039|108965.5|109015.5|108944|7
1738879150000|2025-02-06 21:59:10|109025|108950|109027.2|108943.9|109027.2|108950|109025|108940|8
1738879160000|2025-02-06 21:59:20|109030.2|108947|109030.2|108951|109030.2|108951|109030.2|108947|2
1738879170000|2025-02-06 21:59:30|109025.7|108948.7|109058.5|108942.5|109073.6|108957.6|109025.7|108939.4|16
1738879180000|2025-02-06 21:59:40|109057|108941|109058.3|108942.3|109064.1|108948.1|109056|108940|16
1738879190000|2025-02-06 21:59:50|109060|108944|109076.6|108960.6|109079.3|108963.3|109060|108944|6
1738879270000|2025-02-06 22:01:10|109075|108959|109075|108959|109075|108959|109075|108959|1
1738879330000|2025-02-06 22:02:10|109072.3|108956.3|109072.3|108956.3|109072.3|108956.3|109072.3|108956.3|1
1738879360000|2025-02-06 22:02:40|109128.6|109012.6|109128.6|109012.6|109128.6|109012.6|109128.6|109012.6|1
1738879380000|2025-02-06 22:03:00|109117.2|109001.2|109117.2|109001.2|109117.2|109001.2|109117.2|109001.2|1
1738879440000|2025-02-06 22:04:00|109142.7|109026.7|109142.7|109026.7|109142.7|109026.7|109142.7|109026.7|1
1738879490000|2025-02-06 22:04:50|109143.5|109027.5|109143.5|109027.5|109143.5|109027.5|109143.5|109027.5|1
1738879510000|2025-02-06 22:05:10|109094.1|108978.1|109094.1|108978.1|109094.1|108978.1|109094.1|108978.1|1
1738879520000|2025-02-06 22:05:20|109063.4|108947.4|109063.4|108947.4|109063.4|108947.4|109063.4|108947.4|1
1738879580000|2025-02-06 22:06:20|109083.4|108967.4|109083.4|108967.4|109083.4|108967.4|109083.4|108967.4|1
1738879630000|2025-02-06 22:07:10|109082.6|108966.6|109082.6|108966.6|109082.6|108966.6|109082.6|108966.6|1
1738879690000|2025-02-06 22:08:10|109088.5|108972.5|109088.5|108972.5|109088.5|108972.5|109088.5|108972.5|1
1738879800000|2025-02-06 22:10:00|109088.2|108972.2|109088.2|108972.2|109088.2|108972.2|109088.2|108972.2|1
1738879850000|2025-02-06 22:10:50|109108.5|108992.5|109108.5|108992.5|109108.5|108992.5|109108.5|108992.5|1
1738879910000|2025-02-06 22:11:50|109108.9|108992.9|109108.9|108992.9|109108.9|108992.9|109108.9|108992.9|1
1738879960000|2025-02-06 22:12:40|109115.6|108999.6|109125.1|109009.1|109157.7|109041.7|109115.6|108999.6|3
1738880020000|2025-02-06 22:13:40|109124.6|109008.6|109124.6|109008.6|109124.6|109008.6|109124.6|109008.6|1
1738880070000|2025-02-06 22:14:30|109122.8|109006.8|109122.8|109006.8|109122.8|109006.8|109122.8|109006.8|1
1738880130000|2025-02-06 22:15:30|109118.1|109002.1|109118.1|109002.1|109118.1|109002.1|109118.1|109002.1|1
1738880180000|2025-02-06 22:16:20|109110.6|108994.6|109110.6|108994.6|109110.6|108994.6|109110.6|108994.6|1
1738880240000|2025-02-06 22:17:20|109108.2|108992.2|109108.2|108992.2|109108.2|108992.2|109108.2|108992.2|1
1738880290000|2025-02-06 22:18:10|109108|108992|109108|108992|109108|108992|109108|108992|1
1738880350000|2025-02-06 22:19:10|109114.3|108998.3|109114.3|108998.3|109114.3|108998.3|109114.3|108998.3|1
1738880400000|2025-02-06 22:20:00|109112.2|108996.2|109112.2|108996.2|109112.2|108996.2|109112.2|108996.2|1
1738880460000|2025-02-06 22:21:00|109112.5|108996.5|109112.5|108996.5|109112.5|108996.5|109112.5|108996.5|1
1738880510000|2025-02-06 22:21:50|109114.5|108998.5|109114.5|108998.5|109114.5|108998.5|109114.5|108998.5|1
1738880570000|2025-02-06 22:22:50|109113.7|108997.7|109113.7|108997.7|109113.7|108997.7|109113.7|108997.7|1
1738880620000|2025-02-06 22:23:40|109113.3|108997.3|109113.3|108997.3|109113.3|108997.3|109113.3|108997.3|1
1738880660000|2025-02-06 22:24:20|109170.9|109054.9|109137.9|109021.9|109170.9|109054.9|109137.9|109021.9|2
1738880720000|2025-02-06 22:25:20|109118.3|109002.3|109118.3|109002.3|109118.3|109002.3|109118.3|109002.3|1
1738880770000|2025-02-06 22:26:10|109118|109002|109118|109002|109118|109002|109118|109002|1
1738880830000|2025-02-06 22:27:10|109118.2|109002.2|109118.2|109002.2|109118.2|109002.2|109118.2|109002.2|1
1738880880000|2025-02-06 22:28:00|109119.1|109003.1|109119.1|109003.1|109119.1|109003.1|109119.1|109003.1|1
1738880940000|2025-02-06 22:29:00|109117.9|109001.9|109117.9|109001.9|109117.9|109001.9|109117.9|109001.9|1
1738880990000|2025-02-06 22:29:50|109117.5|109001.5|109117.5|109001.5|109117.5|109001.5|109117.5|109001.5|1
1738881000000|2025-02-06 22:30:00|109122|109006|109122|109006|109122|109006|109122|109006|1
1738881050000|2025-02-06 22:30:50|109127.2|109011.2|109127.2|109011.2|109127.2|109011.2|109127.2|109011.2|1
1738881100000|2025-02-06 22:31:40|109131|109015|109131|109015|109131|109015|109131|109015|1
1738881160000|2025-02-06 22:32:40|109127.3|109011.3|109127.3|109011.3|109127.3|109011.3|109127.3|109011.3|1
1738881210000|2025-02-06 22:33:30|109129.5|109013.5|109129.5|109013.5|109129.5|109013.5|109129.5|109013.5|1
1738881270000|2025-02-06 22:34:30|109133.9|109017.9|109133.9|109017.9|109133.9|109017.9|109133.9|109017.9|1
1738881320000|2025-02-06 22:35:20|109126.6|109010.6|109126.6|109010.6|109126.6|109010.6|109126.6|109010.6|1
1738881380000|2025-02-06 22:36:20|109133|109017|109133|109017|109133|109017|109133|109017|1
1738881430000|2025-02-06 22:37:10|109143.1|109027.1|109143.1|109027.1|109143.1|109027.1|109143.1|109027.1|1
1738881490000|2025-02-06 22:38:10|109136.7|109020.7|109136.7|109020.7|109136.7|109020.7|109136.7|109020.7|1
1738881540000|2025-02-06 22:39:00|109128.1|109012.1|109128.1|109012.1|109128.1|109012.1|109128.1|109012.1|1
1738881600000|2025-02-06 22:40:00|109124.5|109008.5|109124.5|109008.5|109124.5|109008.5|109124.5|109008.5|1
1738881650000|2025-02-06 22:40:50|109146.8|109030.8|109146.8|109030.8|109146.8|109030.8|109146.8|109030.8|1
1738881710000|2025-02-06 22:41:50|109144.7|109028.7|109144.7|109028.7|109144.7|109028.7|109144.7|109028.7|1
1738881750000|2025-02-06 22:42:30|109138.6|109022.6|109138.6|109022.6|109138.6|109022.6|109138.6|109022.6|1
1738881800000|2025-02-06 22:43:20|109143|109027|109143|109027|109143|109027|109143|109027|1
1738881860000|2025-02-06 22:44:20|109135.7|109019.7|109179|109063|109179|109063|109135.7|109019.7|2
1738881880000|2025-02-06 22:44:40|109136.2|109020.2|109135.4|109019.4|109177.6|109061.6|109101.8|108985.8|4
1738881890000|2025-02-06 22:44:50|109139.4|109023.4|109127.2|109011.2|109178.8|109062.8|109117.5|109001.5|6
1738881910000|2025-02-06 22:45:10|109178.6|109062.6|109125.2|109009.2|109178.6|109062.6|109125.2|109009.2|2
1738881960000|2025-02-06 22:46:00|109122.2|109006.2|109122.2|109006.2|109122.2|109006.2|109122.2|109006.2|1
1738881970000|2025-02-06 22:46:10|109131.2|109015.2|109131.2|109015.2|109131.2|109015.2|109131.2|109015.2|1
1738882020000|2025-02-06 22:47:00|109130.4|109014.4|109130.4|109014.4|109130.4|109014.4|109130.4|109014.4|1
1738882070000|2025-02-06 22:47:50|109162.9|109046.9|109162.9|109046.9|109162.9|109046.9|109162.9|109046.9|1
1738882120000|2025-02-06 22:48:40|109164.6|109048.6|109164.6|109048.6|109164.6|109048.6|109164.6|109048.6|1
1738882180000|2025-02-06 22:49:40|109144.3|109028.3|109107.5|108991.5|109144.3|109028.3|109107.5|108991.5|2
1738882190000|2025-02-06 22:49:50|109081.3|108965.3|109113.6|108997.6|109113.6|108997.6|109081.3|108965.3|2
1738882200000|2025-02-06 22:50:00|109076.7|108960.7|109068.2|108952.2|109108.7|108992.7|109034.6|108918.6|5
1738882210000|2025-02-06 22:50:10|109060.9|108944.9|109038.3|108922.3|109060.9|108944.9|109038.3|108922.3|2
1738882250000|2025-02-06 22:50:50|109088.4|108972.4|109122.3|109006.3|109123.3|109007.3|109088.4|108972.4|4
1738882300000|2025-02-06 22:51:40|109145.6|109029.6|109145.6|109029.6|109145.6|109029.6|109145.6|109029.6|1
1738882310000|2025-02-06 22:51:50|109141.5|109025.5|109141.5|109025.5|109148.4|109032.4|109141.5|109025.5|8
1738882320000|2025-02-06 22:52:00|109151.9|109035.9|109151.9|109035.9|109151.9|109035.9|109151.9|109035.9|1
1738882350000|2025-02-06 22:52:30|109156.5|109040.5|109156.5|109040.5|109156.5|109040.5|109156.5|109040.5|1
1738882390000|2025-02-06 22:53:10|109155.9|109039.9|109144.8|109028.8|109155.9|109039.9|109144.8|109028.8|2
1738882400000|2025-02-06 22:53:20|109164.4|109048.4|109141.4|109025.4|109164.4|109048.4|109141.4|109025.4|2
1738882410000|2025-02-06 22:53:30|109142.8|109026.8|109140.3|109024.3|109148|109032|109140.3|109024.3|4
1738882420000|2025-02-06 22:53:40|109148|109032|109139.7|109023.7|109175|109059|109139.7|109023.7|5
1738882430000|2025-02-06 22:53:50|109156.2|109040.2|109145.6|109029.6|109163.8|109047.8|109144.3|109028.3|4
1738882440000|2025-02-06 22:54:00|109144.3|109028.3|109145.6|109029.6|109145.6|109029.6|109144.3|109028.3|2
1738882450000|2025-02-06 22:54:10|109144.3|109028.3|109145.6|109029.6|109145.6|109029.6|109144.3|109028.3|2
1738882460000|2025-02-06 22:54:20|109161.7|109045.7|109138|109022|109161.7|109045.7|109138|109022|2
1738882470000|2025-02-06 22:54:30|109139.4|109023.4|109138.7|109022.7|109161.1|109045.1|109138|109022|10
1738882480000|2025-02-06 22:54:40|109139.4|109023.4|109143|109027|109161.1|109045.1|109138.7|109022.7|10
1738882490000|2025-02-06 22:54:50|109143.1|109027.1|109143.1|109027.1|109161.2|109045.2|109143.1|109027.1|10
1738882500000|2025-02-06 22:55:00|109145.3|109029.3|109145.9|109029.9|109145.9|109029.9|109144.5|109028.5|3
1738882510000|2025-02-06 22:55:10|109150.6|109034.6|109144.6|109028.6|109171.5|109055.5|109144.6|109028.6|5
1738882520000|2025-02-06 22:55:20|109145.9|109029.9|109145.6|109029.6|109168.6|109052.6|109145.6|109029.6|4
1738882530000|2025-02-06 22:55:30|109141|109025|109141|109025|109141|109025|109141|109025|1
1738882550000|2025-02-06 22:55:50|109129.7|109013.7|109129.7|109013.7|109129.7|109013.7|109129.7|109013.7|1
1738882620000|2025-02-06 22:57:00|109164.7|109048.7|109164.7|109048.7|109164.7|109048.7|109164.7|109048.7|1
1738882640000|2025-02-06 22:57:20|109163.4|109047.4|109163.4|109047.4|109163.4|109047.4|109163.4|109047.4|1
1738882650000|2025-02-06 22:57:30|109085.2|108969.2|109085.2|108969.2|109099|108983|109082.5|108966.5|38
1738882660000|2025-02-06 22:57:40|109088|108972|109095.2|108979.2|109099|108983|109085.2|108969.2|34
1738882670000|2025-02-06 22:57:50|109085.2|108969.2|109085.2|108969.2|109095.2|108979.2|109085.2|108969.2|40
1738882680000|2025-02-06 22:58:00|109090.5|108974.5|109086.8|108970.8|109095.2|108979.2|109066.7|108950.7|51
1738882690000|2025-02-06 22:58:10|109066.8|108950.8|109066.8|108950.8|109086.8|108970.8|109066.8|108950.8|52
1738882700000|2025-02-06 22:58:20|109072.9|108956.9|109072.9|108956.9|109086.8|108970.8|109066.4|108950.4|55
1738882710000|2025-02-06 22:58:30|109086.8|108970.8|109072.8|108956.8|109086.8|108970.8|109066.6|108950.6|61
1738882720000|2025-02-06 22:58:40|109066.7|108950.7|109083.9|108967.9|109086.8|108970.8|109066.5|108950.5|61
1738882730000|2025-02-06 22:58:50|109086.8|108970.8|109073.2|108957.2|109089.4|108973.4|109066.6|108950.6|64
1738882740000|2025-02-06 22:59:00|109087.5|108971.5|109076.2|108960.2|109089.7|108973.7|109066.6|108950.6|53
1738882750000|2025-02-06 22:59:10|109066.6|108950.6|109076.3|108960.3|109089.7|108973.7|109066.6|108950.6|58
1738882760000|2025-02-06 22:59:20|109066.7|108950.7|109063.8|108947.8|109089.7|108973.7|109063.8|108947.8|69
1738882770000|2025-02-06 22:59:30|109063.7|108947.7|109075.8|108959.8|109089.7|108973.7|109063.7|108947.7|50
1738882780000|2025-02-06 22:59:40|109066|108950|109075.8|108959.8|109089.7|108973.7|109066|108950|65
1738882790000|2025-02-06 22:59:50|109066|108950|109084|108968|109089.7|108973.7|109065.9|108949.9|59
1738882800000|2025-02-06 23:00:00|109089.7|108973.7|109083|108967|109120.5|109004.5|109055.5|108939.5|45
1738882810000|2025-02-06 23:00:10|109055.5|108939.5|109097.6|108981.6|109113.2|108997.2|109055.5|108939.5|50
1738882820000|2025-02-06 23:00:20|109086.3|108970.3|109086.8|108970.8|109109.4|108993.4|109076.4|108960.4|52
1738882830000|2025-02-06 23:00:30|109104.7|108988.7|109100.6|108984.6|109108|108992|109083.5|108967.5|51
1738882840000|2025-02-06 23:00:40|109086.8|108970.8|109086.8|108970.8|109108|108992|109086.8|108970.8|52
1738882850000|2025-02-06 23:00:50|109108|108992|109080.5|108964.5|109108|108992|109055.5|108939.5|50
1738882860000|2025-02-06 23:01:00|109055.5|108939.5|109083|108967|109103|108987|109055.5|108939.5|51
1738882870000|2025-02-06 23:01:10|109055.5|108939.5|109080.5|108964.5|109103|108987|109055.5|108939.5|51
1738882880000|2025-02-06 23:01:20|109055.5|108939.5|109085.3|108969.3|109108.6|108992.6|109055.5|108939.5|55
1738882890000|2025-02-06 23:01:30|109095.3|108979.3|109083|108967|109102.3|108986.3|109078.3|108962.3|49
1738882900000|2025-02-06 23:01:40|109090.5|108974.5|109083.1|108967.1|109098.1|108982.1|109078.5|108962.5|51
1738882910000|2025-02-06 23:01:50|109090.6|108974.6|109099.1|108983.1|109104.1|108988.1|109078.7|108962.7|50
1738882920000|2025-02-06 23:02:00|109094.1|108978.1|109084.2|108968.2|109109.7|108993.7|109077.7|108961.7|58
1738882930000|2025-02-06 23:02:10|109078.5|108962.5|109088.4|108972.4|109102.9|108986.9|109072.8|108956.8|64
1738882940000|2025-02-06 23:02:20|109093.4|108977.4|109090.2|108974.2|109100.1|108984.1|109066.4|108950.4|54
1738882950000|2025-02-06 23:02:30|109095.6|108979.6|109079.7|108963.7|109109.2|108993.2|109074.9|108958.9|63
1738882960000|2025-02-06 23:02:40|109077.8|108961.8|109085|108969|109107.9|108991.9|109066.7|108950.7|67
1738882970000|2025-02-06 23:02:50|109089.6|108973.6|109084.3|108968.3|109096.8|108980.8|109066.5|108950.5|58
1738882980000|2025-02-06 23:03:00|109090.4|108974.4|109088.3|108972.3|109095.9|108979.9|109066.4|108950.4|51
1738882990000|2025-02-06 23:03:10|109090.5|108974.5|109080.4|108964.4|109098.9|108982.9|109076|108960|58
1738883000000|2025-02-06 23:03:20|109079|108963|109088.3|108972.3|109103.6|108987.6|109066.3|108950.3|60
1738883010000|2025-02-06 23:03:30|109090.8|108974.8|109083.7|108967.7|109098.5|108982.5|109074.4|108958.4|53
1738883020000|2025-02-06 23:03:40|109074.4|108958.4|109086.7|108970.7|109096.1|108980.1|109074.4|108958.4|55
1738883030000|2025-02-06 23:03:50|109077.5|108961.5|109083.4|108967.4|109091.7|108975.7|109074.1|108958.1|55
1738883040000|2025-02-06 23:04:00|109085.9|108969.9|109083.4|108967.4|109088.4|108972.4|109074.2|108958.2|47
1738883050000|2025-02-06 23:04:10|109085.9|108969.9|109082.3|108966.3|109091.7|108975.7|109074.8|108958.8|51
1738883060000|2025-02-06 23:04:20|109074.8|108958.8|109087.3|108971.3|109090.6|108974.6|109074.8|108958.8|48
1738883070000|2025-02-06 23:04:30|109090.6|108974.6|109082.4|108966.4|109090.7|108974.7|109074.8|108958.8|50
1738883080000|2025-02-06 23:04:40|109074.9|108958.9|109090|108974|109099.8|108983.8|109074.9|108958.9|57
1738883090000|2025-02-06 23:04:50|109082.5|108966.5|109083.9|108967.9|109097.3|108981.3|109075|108959|53
1738883100000|2025-02-06 23:05:00|109087.5|108971.5|109085.5|108969.5|109107.6|108991.6|109067.6|108951.6|66
1738883110000|2025-02-06 23:05:10|109081.5|108965.5|109077.6|108961.6|109105.8|108989.8|109064|108948|63
1738883120000|2025-02-06 23:05:20|109106.6|108990.6|109108.1|108992.1|109109.4|108993.4|109066.3|108950.3|56
1738883130000|2025-02-06 23:05:30|109095|108979|109095.2|108979.2|109097.6|108981.6|109067.9|108951.9|53
1738883140000|2025-02-06 23:05:40|109087.7|108971.7|109086.1|108970.1|109097.2|108981.2|109067.6|108951.6|53
1738883150000|2025-02-06 23:05:50|109073.6|108957.6|109095.2|108979.2|109097.2|108981.2|109067.6|108951.6|54
1738883160000|2025-02-06 23:06:00|109087.7|108971.7|109065.2|108949.2|109097.2|108981.2|109064|108948|51
1738883170000|2025-02-06 23:06:10|109085|108969|109064.8|108948.8|109103|108987|109063.8|108947.8|67
1738883180000|2025-02-06 23:06:20|109084.8|108968.8|109089.3|108973.3|109097|108981|109070.7|108954.7|54
1738883190000|2025-02-06 23:06:30|109076.8|108960.8|109091.8|108975.8|109104.9|108988.9|109068|108952|54
1738883200000|2025-02-06 23:06:40|109082.1|108966.1|109074.3|108958.3|109100.1|108984.1|109066.2|108950.2|63
1738883210000|2025-02-06 23:06:50|109069.4|108953.4|109065.1|108949.1|109100.8|108984.8|109064.6|108948.6|60
1738883220000|2025-02-06 23:07:00|109081.5|108965.5|109081.2|108965.2|109097.5|108981.5|109062.7|108946.7|66
1738883230000|2025-02-06 23:07:10|109096.2|108980.2|109080.5|108964.5|109096.7|108980.7|109062.3|108946.3|62
1738883240000|2025-02-06 23:07:20|109069|108953|109091.2|108975.2|109097.2|108981.2|109062.2|108946.2|64
1738883250000|2025-02-06 23:07:30|109092.5|108976.5|109101.3|108985.3|109106.3|108990.3|109080|108964|53
1738883260000|2025-02-06 23:07:40|109096.3|108980.3|109096.5|108980.5|109103.8|108987.8|109085|108969|56
1738883270000|2025-02-06 23:07:50|109085|108969|109085|108969|109103.8|108987.8|109085|108969|57
1738883280000|2025-02-06 23:08:00|109103.8|108987.8|109098|108982|109103.8|108987.8|109060.5|108944.5|58
1738883290000|2025-02-06 23:08:10|109083|108967|109083.5|108967.5|109098|108982|109060.5|108944.5|56
1738883300000|2025-02-06 23:08:20|109098|108982|109084.5|108968.5|109104.5|108988.5|109060.5|108944.5|55
1738883310000|2025-02-06 23:08:30|109104.5|108988.5|109102.8|108986.8|109104.5|108988.5|109076.3|108960.3|56
1738883320000|2025-02-06 23:08:40|109095.3|108979.3|109096|108980|109109.6|108993.6|109079.8|108963.8|55
1738883330000|2025-02-06 23:08:50|109084.5|108968.5|109109.7|108993.7|109113.4|108997.4|109072.6|108956.6|58
1738883340000|2025-02-06 23:09:00|109097.5|108981.5|109102|108986|109106.6|108990.6|109076.8|108960.8|61
1738883350000|2025-02-06 23:09:10|109087|108971|109075.3|108959.3|109112|108996|109074.9|108958.9|54
1738883360000|2025-02-06 23:09:20|109100|108984|109086.7|108970.7|109100|108984|109079.2|108963.2|52
1738883370000|2025-02-06 23:09:30|109089.2|108973.2|109099.1|108983.1|109104.4|108988.4|109078.4|108962.4|17
1738883380000|2025-02-06 23:09:40|109097.1|108981.1|109090.3|108974.3|109099.2|108983.2|109075.1|108959.1|52
1738883390000|2025-02-06 23:09:50|109081.4|108965.4|109089.2|108973.2|109098.5|108982.5|109075.3|108959.3|54
1738883400000|2025-02-06 23:10:00|109086.6|108970.6|109079.1|108963.1|109104.1|108988.1|109078|108962|50
1738883410000|2025-02-06 23:10:10|109086.6|108970.6|109090.5|108974.5|109103.8|108987.8|109077.9|108961.9|50
1738883420000|2025-02-06 23:10:20|109080.5|108964.5|109081.6|108965.6|109100.4|108984.4|109074.5|108958.5|42
1738883430000|2025-02-06 23:10:30|109081.2|108965.2|109082.7|108966.7|109090.3|108974.3|109075.2|108959.2|30
1738883440000|2025-02-06 23:10:40|109085.1|108969.1|109082.5|108966.5|109092.5|108976.5|109075.2|108959.2|26
1738883450000|2025-02-06 23:10:50|109087.5|108971.5|109081.3|108965.3|109092.5|108976.5|109081.3|108965.3|36
1738883460000|2025-02-06 23:11:00|109086.3|108970.3|109078.7|108962.7|109091.3|108975.3|109073.3|108957.3|36
1738883470000|2025-02-06 23:11:10|109081.2|108965.2|109081.5|108965.5|109092.2|108976.2|109073.7|108957.7|34
1738883480000|2025-02-06 23:11:20|109086.5|108970.5|109088.2|108972.2|109100.9|108984.9|109075|108959|41
1738883490000|2025-02-06 23:11:30|109093.2|108977.2|109087.8|108971.8|109095.7|108979.7|109082.7|108966.7|19
1738883500000|2025-02-06 23:11:40|109090.2|108974.2|109092.2|108976.2|109092.8|108976.8|109078.3|108962.3|37
1738883510000|2025-02-06 23:11:50|109084.7|108968.7|109080.7|108964.7|109097|108981|109077.3|108961.3|44
1738883520000|2025-02-06 23:12:00|109083.2|108967.2|109082.4|108966.4|109099.9|108983.9|109079.9|108963.9|53
1738883530000|2025-02-06 23:12:10|109087.4|108971.4|109080.5|108964.5|109100.3|108984.3|109080.5|108964.5|43
1738883540000|2025-02-06 23:12:20|109085.5|108969.5|109085.9|108969.9|109093.9|108977.9|109080.5|108964.5|48
1738883550000|2025-02-06 23:12:30|109095.9|108979.9|109081.3|108965.3|109095.9|108979.9|109071.2|108955.2|50
1738883560000|2025-02-06 23:12:40|109091.2|108975.2|109079.1|108963.1|109091.5|108975.5|109060.8|108944.8|42
1738883570000|2025-02-06 23:12:50|109084.1|108968.1|109088.4|108972.4|109092|108976|109074.4|108958.4|44
1738883580000|2025-02-06 23:13:00|109084.9|108968.9|109084|108968|109092.6|108976.6|109062.6|108946.6|47
1738883590000|2025-02-06 23:13:10|109079|108963|109078.7|108962.7|109093.6|108977.6|109062.6|108946.6|55
1738883600000|2025-02-06 23:13:20|109079.9|108963.9|109082.7|108966.7|109093|108977|109076.6|108960.6|44
1738883610000|2025-02-06 23:13:30|109092.7|108976.7|109079|108963|109092.7|108976.7|109074.8|108958.8|43
1738883620000|2025-02-06 23:13:40|109084|108968|109079|108963|109089|108973|109079|108963|39
1738883630000|2025-02-06 23:13:50|109089|108973|109077.4|108961.4|109089|108973|109077.4|108961.4|41
1738883640000|2025-02-06 23:14:00|109085.9|108969.9|109078.2|108962.2|109088.4|108972.4|109062.7|108946.7|41
1738883650000|2025-02-06 23:14:10|109088.2|108972.2|109080.8|108964.8|109092.2|108976.2|109075.5|108959.5|42
1738883660000|2025-02-06 23:14:20|109085.9|108969.9|109086.9|108970.9|109089.4|108973.4|109076.9|108960.9|41
1738883670000|2025-02-06 23:14:30|109076.9|108960.9|109078.2|108962.2|109093.2|108977.2|109067.6|108951.6|48
1738883680000|2025-02-06 23:14:40|109073.2|108957.2|109078.8|108962.8|109092.1|108976.1|109073.2|108957.2|45
1738883690000|2025-02-06 23:14:50|109081.3|108965.3|109077.9|108961.9|109089.6|108973.6|109077.9|108961.9|40
1738883700000|2025-02-06 23:15:00|109076.7|108960.7|109076.2|108960.2|109086.7|108970.7|109076.2|108960.2|42
1738883710000|2025-02-06 23:15:10|109086.2|108970.2|109087.2|108971.2|109089.2|108973.2|109069.9|108953.9|42
1738883720000|2025-02-06 23:15:20|109089.3|108973.3|109084.3|108968.3|109090.6|108974.6|109076.7|108960.7|42
1738883730000|2025-02-06 23:15:30|109082.1|108966.1|109077.1|108961.1|109088.7|108972.7|109075.9|108959.9|41
1738883740000|2025-02-06 23:15:40|109076.7|108960.7|109069.4|108953.4|109082.3|108966.3|109069.3|108953.3|40
1738883750000|2025-02-06 23:15:50|109077.4|108961.4|109077.4|108961.4|109078.6|108962.6|109058.5|108942.5|43
1738883760000|2025-02-06 23:16:00|109069.9|108953.9|109077.4|108961.4|109078.6|108962.6|109069.9|108953.9|40
1738883770000|2025-02-06 23:16:10|109077.9|108961.9|109068.6|108952.6|109078.6|108962.6|109068.6|108952.6|42
1738883780000|2025-02-06 23:16:20|109076.1|108960.1|109068.4|108952.4|109077.3|108961.3|109063.2|108947.2|40
1738883790000|2025-02-06 23:16:30|109073.4|108957.4|109068.4|108952.4|109077.2|108961.2|109068.4|108952.4|38
1738883800000|2025-02-06 23:16:40|109075.9|108959.9|109068.4|108952.4|109077.2|108961.2|109068.4|108952.4|39
1738883810000|2025-02-06 23:16:50|109077.2|108961.2|109068.6|108952.6|109079.2|108963.2|109043|108927|43
1738883820000|2025-02-06 23:17:00|109077.3|108961.3|109068.3|108952.3|109080.6|108964.6|109062.8|108946.8|46
1738883830000|2025-02-06 23:17:10|109077.7|108961.7|109068.5|108952.5|109078.5|108962.5|109067.3|108951.3|43
1738883840000|2025-02-06 23:17:20|109071|108955|109075.2|108959.2|109077.8|108961.8|109050.5|108934.5|42
1738883850000|2025-02-06 23:17:30|109075.3|108959.3|109067.3|108951.3|109078.6|108962.6|109067.3|108951.3|40
1738883860000|2025-02-06 23:17:40|109072.1|108956.1|109069.4|108953.4|109082.7|108966.7|109067.1|108951.1|41
1738883870000|2025-02-06 23:17:50|109073|108957|109077.5|108961.5|109079.5|108963.5|109067.9|108951.9|40
1738883880000|2025-02-06 23:18:00|109072.6|108956.6|109075.8|108959.8|109079.9|108963.9|109066.5|108950.5|46
1738883890000|2025-02-06 23:18:10|109075.7|108959.7|109071.4|108955.4|109080.2|108964.2|109060.5|108944.5|41
1738883900000|2025-02-06 23:18:20|109080.2|108964.2|109074.8|108958.8|109082.8|108966.8|109069.1|108953.1|42
1738883910000|2025-02-06 23:18:30|109069.9|108953.9|109084.7|108968.7|109085.5|108969.5|109069.9|108953.9|42
1738883920000|2025-02-06 23:18:40|109078|108962|109078.5|108962.5|109081.7|108965.7|109069.6|108953.6|43
1738883930000|2025-02-06 23:18:50|109075.8|108959.8|109072.1|108956.1|109082.2|108966.2|109059.5|108943.5|42
1738883940000|2025-02-06 23:19:00|109075.9|108959.9|109082|108966|109083.5|108967.5|109072.1|108956.1|40
1738883950000|2025-02-06 23:19:10|109078.5|108962.5|109081|108965|109085.3|108969.3|109070.9|108954.9|43
1738883960000|2025-02-06 23:19:20|109081.4|108965.4|109078|108962|109083.1|108967.1|109071.9|108955.9|35
1738883970000|2025-02-06 23:19:30|109075.5|108959.5|109078.5|108962.5|109086.4|108970.4|109075.5|108959.5|42
1738883980000|2025-02-06 23:19:40|109077.1|108961.1|109075.7|108959.7|109085.7|108969.7|109073.8|108957.8|41
1738883990000|2025-02-06 23:19:50|109083.2|108967.2|109077.2|108961.2|109085.7|108969.7|109056.3|108940.3|40
1738884000000|2025-02-06 23:20:00|109072.1|108956.1|109085.9|108969.9|109085.9|108969.9|109072.1|108956.1|34
1738884010000|2025-02-06 23:20:10|109083.4|108967.4|109081.1|108965.1|109085.9|108969.9|109078.3|108962.3|36
1738884020000|2025-02-06 23:20:20|109079.1|108963.1|109084.2|108968.2|109085|108969|109058.2|108942.2|42
1738884030000|2025-02-06 23:20:30|109073.8|108957.8|109080.4|108964.4|109088.8|108972.8|109073|108957|52
1738884040000|2025-02-06 23:20:40|109082.3|108966.3|109078.7|108962.7|109090.2|108974.2|109074.3|108958.3|51
1738884050000|2025-02-06 23:20:50|109080.4|108964.4|109088.6|108972.6|109090.3|108974.3|109076.4|108960.4|49
1738884060000|2025-02-06 23:21:00|109087.8|108971.8|109077.6|108961.6|109092.8|108976.8|109077.6|108961.6|45
1738884070000|2025-02-06 23:21:10|109077.7|108961.7|109083.4|108967.4|109091.6|108975.6|109077.7|108961.7|47
1738884080000|2025-02-06 23:21:20|109085.2|108969.2|109087.8|108971.8|109089.4|108973.4|109075.7|108959.7|41
1738884090000|2025-02-06 23:21:30|109090.4|108974.4|109081.7|108965.7|109095.1|108979.1|109079.6|108963.6|48
1738884100000|2025-02-06 23:21:40|109084.2|108968.2|109087.1|108971.1|109091.6|108975.6|109080.6|108964.6|43
1738884110000|2025-02-06 23:21:50|109085.4|108969.4|109087.1|108971.1|109090.4|108974.4|109082.9|108966.9|39
1738884120000|2025-02-06 23:22:00|109085.4|108969.4|109087.1|108971.1|109087.9|108971.9|109082.9|108966.9|39
1738884130000|2025-02-06 23:22:10|109085.4|108969.4|109060.5|108944.5|109087.1|108971.1|109060.5|108944.5|40
1738884140000|2025-02-06 23:22:20|109070.5|108954.5|109090.1|108974.1|109091.5|108975.5|109060.5|108944.5|43
1738884150000|2025-02-06 23:22:30|109078.1|108962.1|109086.5|108970.5|109089.5|108973.5|109071.4|108955.4|53
1738884160000|2025-02-06 23:22:40|109084.4|108968.4|109080.4|108964.4|109092.2|108976.2|109075.1|108959.1|48
1738884170000|2025-02-06 23:22:50|109079.2|108963.2|109079.2|108963.2|109082|108966|109076.7|108960.7|37
1738884180000|2025-02-06 23:23:00|109080.4|108964.4|109080.5|108964.5|109084.2|108968.2|109076.7|108960.7|41
1738884190000|2025-02-06 23:23:10|109079.2|108963.2|109083.5|108967.5|109089.4|108973.4|109069.5|108953.5|47
1738884200000|2025-02-06 23:23:20|109072.8|108956.8|109079.4|108963.4|109090.8|108974.8|109060.7|108944.7|42
1738884210000|2025-02-06 23:23:30|109077.9|108961.9|109080.3|108964.3|109089.5|108973.5|109069.7|108953.7|42
1738884220000|2025-02-06 23:23:40|109079.1|108963.1|109079.1|108963.1|109084.1|108968.1|109075.4|108959.4|42
1738884230000|2025-02-06 23:23:50|109077.6|108961.6|109077.2|108961.2|109086.4|108970.4|109072.7|108956.7|43
1738884240000|2025-02-06 23:24:00|109081.2|108965.2|109077.2|108961.2|109085.8|108969.8|109070.6|108954.6|43
1738884250000|2025-02-06 23:24:10|109078.7|108962.7|109078.3|108962.3|109088.6|108972.6|109075.1|108959.1|47
1738884260000|2025-02-06 23:24:20|109082|108966|109077.1|108961.1|109089.3|108973.3|109075.2|108959.2|49
1738884270000|2025-02-06 23:24:30|109079.6|108963.6|109077|108961|109091.3|108975.3|109075.3|108959.3|48
1738884280000|2025-02-06 23:24:40|109082|108966|109080.5|108964.5|109090.1|108974.1|109075.6|108959.6|45
1738884290000|2025-02-06 23:24:50|109084.2|108968.2|109084.8|108968.8|109090.6|108974.6|109078.6|108962.6|47
1738884300000|2025-02-06 23:25:00|109086.3|108970.3|109088.7|108972.7|109095.7|108979.7|109074.2|108958.2|45
1738884310000|2025-02-06 23:25:10|109086.7|108970.7|109088.3|108972.3|109092.4|108976.4|109084.9|108968.9|41
1738884320000|2025-02-06 23:25:20|109086.4|108970.4|109089.1|108973.1|109092.6|108976.6|109077.7|108961.7|43
1738884330000|2025-02-06 23:25:30|109089.5|108973.5|109092.1|108976.1|109094.3|108978.3|109081.6|108965.6|40
1738884340000|2025-02-06 23:25:40|109089.3|108973.3|109085.8|108969.8|109094.6|108978.6|109067.5|108951.5|42
1738884350000|2025-02-06 23:25:50|109087.5|108971.5|109085.8|108969.8|109088.2|108972.2|109085.8|108969.8|40
1738884360000|2025-02-06 23:26:00|109088.2|108972.2|109089.2|108973.2|109092|108976|109083.2|108967.2|40
1738884370000|2025-02-06 23:26:10|109087|108971|109082.8|108966.8|109092.8|108976.8|109077.2|108961.2|41
1738884380000|2025-02-06 23:26:20|109087.9|108971.9|109090.7|108974.7|109093.1|108977.1|109080.2|108964.2|42
1738884390000|2025-02-06 23:26:30|109088.2|108972.2|109090.7|108974.7|109093.1|108977.1|109085.6|108969.6|35
1738884400000|2025-02-06 23:26:40|109088.2|108972.2|109088.2|108972.2|109093.1|108977.1|109083.2|108967.2|32
1738884410000|2025-02-06 23:26:50|109090.7|108974.7|109086.5|108970.5|109090.7|108974.7|109060.5|108944.5|40
1738884420000|2025-02-06 23:27:00|109085.1|108969.1|109093.4|108977.4|109095.2|108979.2|109080.6|108964.6|43
1738884430000|2025-02-06 23:27:10|109092.7|108976.7|109081.9|108965.9|109093.9|108977.9|109081|108965|46
1738884440000|2025-02-06 23:27:20|109091.9|108975.9|109083.9|108967.9|109094.1|108978.1|109076.1|108960.1|42
1738884450000|2025-02-06 23:27:30|109086.4|108970.4|109089.3|108973.3|109092.1|108976.1|109085.3|108969.3|42
1738884460000|2025-02-06 23:27:40|109089.7|108973.7|109082|108966|109092.7|108976.7|109073.8|108957.8|43
1738884470000|2025-02-06 23:27:50|109087.1|108971.1|109082|108966|109089.5|108973.5|109082|108966|39
1738884480000|2025-02-06 23:28:00|109087.1|108971.1|109082|108966|109089.5|108973.5|109082|108966|39
1738884490000|2025-02-06 23:28:10|109087.1|108971.1|109060.5|108944.5|109087.1|108971.1|109060.5|108944.5|39
1738884500000|2025-02-06 23:28:20|109075.5|108959.5|109087.7|108971.7|109091.3|108975.3|109060.5|108944.5|41
1738884510000|2025-02-06 23:28:30|109090.9|108974.9|109089.5|108973.5|109095.8|108979.8|109081.2|108965.2|43
1738884520000|2025-02-06 23:28:40|109090.4|108974.4|109092.5|108976.5|109095.2|108979.2|109082.1|108966.1|41
1738884530000|2025-02-06 23:28:50|109092.7|108976.7|109081.4|108965.4|109095.2|108979.2|109081.4|108965.4|40
1738884540000|2025-02-06 23:29:00|109083.9|108967.9|109087.5|108971.5|109094.9|108978.9|109083.9|108967.9|43
1738884550000|2025-02-06 23:29:10|109086.4|108970.4|109090.7|108974.7|109098.3|108982.3|109086.4|108970.4|37
1738884560000|2025-02-06 23:29:20|109088.7|108972.7|109090.7|108974.7|109093.8|108977.8|109088.7|108972.7|7
1738884580000|2025-02-06 23:29:40|109063|108947|109063|108947|109063|108947|109063|108947|1
1738884590000|2025-02-06 23:29:50|109060.5|108944.5|109080.5|108964.5|109081.4|108965.4|109060.5|108944.5|8
1738884600000|2025-02-06 23:30:00|109063.4|108947.4|109086.8|108970.8|109086.8|108970.8|109063.4|108947.4|8
1738884610000|2025-02-06 23:30:10|109080.8|108964.8|109087.6|108971.6|109087.6|108971.6|109080.8|108964.8|4
1738884620000|2025-02-06 23:30:20|109080.8|108964.8|109083.7|108967.7|109090.6|108974.6|109078.4|108962.4|8
1738884630000|2025-02-06 23:30:30|109080.8|108964.8|109083.7|108967.7|109083.7|108967.7|109080.8|108964.8|2
1738884640000|2025-02-06 23:30:40|109066.9|108950.9|109082.8|108966.8|109089.4|108973.4|109066.9|108950.9|9
1738884660000|2025-02-06 23:31:00|109089.4|108973.4|109089.4|108973.4|109089.4|108973.4|109089.4|108973.4|1
1738884670000|2025-02-06 23:31:10|109082.8|108966.8|109083.1|108967.1|109087.5|108971.5|109066.9|108950.9|12
1738884690000|2025-02-06 23:31:30|109103.3|108987.3|109103.3|108987.3|109103.3|108987.3|109103.3|108987.3|1
1738884700000|2025-02-06 23:31:40|109068.8|108952.8|109102.8|108986.8|109103.2|108987.2|109068.8|108952.8|4
1738884710000|2025-02-06 23:31:50|109089.5|108973.5|109083.2|108967.2|109089.8|108973.8|109066.9|108950.9|10
1738884720000|2025-02-06 23:32:00|109090|108974|109090|108974|109090|108974|109090|108974|1
1738884730000|2025-02-06 23:32:10|109083.2|108967.2|109082.2|108966.2|109083.5|108967.5|109064|108948|8
1738884750000|2025-02-06 23:32:30|109083.5|108967.5|109083.5|108967.5|109083.5|108967.5|109083.5|108967.5|1
1738884760000|2025-02-06 23:32:40|109084.7|108968.7|109082.6|108966.6|109084.7|108968.7|109060.5|108944.5|8
1738884770000|2025-02-06 23:32:50|109083.9|108967.9|109065.3|108949.3|109085.9|108969.9|109065.3|108949.3|11
1738884780000|2025-02-06 23:33:00|109083.5|108967.5|109085.8|108969.8|109086.5|108970.5|109065.3|108949.3|12
1738884790000|2025-02-06 23:33:10|109067.2|108951.2|109085.4|108969.4|109085.4|108969.4|109067.2|108951.2|2
1738884800000|2025-02-06 23:33:20|109078.4|108962.4|109087.5|108971.5|109087.5|108971.5|109078.4|108962.4|10
1738884810000|2025-02-06 23:33:30|109065.2|108949.2|109082.9|108966.9|109082.9|108966.9|109064|108948|6
1738884820000|2025-02-06 23:33:40|109064|108948|109082.1|108966.1|109084.9|108968.9|109064|108948|7
1738884840000|2025-02-06 23:34:00|109103.7|108987.7|109103.7|108987.7|109103.7|108987.7|109103.7|108987.7|1
1738884850000|2025-02-06 23:34:10|109103.5|108987.5|109063|108947|109109|108993|109063|108947|4
1738884860000|2025-02-06 23:34:20|109082.1|108966.1|109082.1|108966.1|109082.1|108966.1|109082.1|108966.1|1
1738884890000|2025-02-06 23:34:50|109091.7|108975.7|109060.5|108944.5|109091.7|108975.7|109060.5|108944.5|2
1738884910000|2025-02-06 23:35:10|109065.6|108949.6|109083.7|108967.7|109086|108970|109065.6|108949.6|16
1738884920000|2025-02-06 23:35:20|109065.6|108949.6|109089|108973|109090.4|108974.4|109065.6|108949.6|12
1738884930000|2025-02-06 23:35:30|109065.5|108949.5|109078.7|108962.7|109090.1|108974.1|109063.4|108947.4|8
1738884940000|2025-02-06 23:35:40|109077.8|108961.8|109077.8|108961.8|109077.8|108961.8|109077.8|108961.8|1
1738884950000|2025-02-06 23:35:50|109078.7|108962.7|109082|108966|109082|108966|109064.7|108948.7|3
1738884960000|2025-02-06 23:36:00|109075.7|108959.7|109084.9|108968.9|109084.9|108968.9|109075.7|108959.7|2
1738884970000|2025-02-06 23:36:10|109078.1|108962.1|109081.1|108965.1|109086.9|108970.9|109065.5|108949.5|9
1738884980000|2025-02-06 23:36:20|109064.8|108948.8|109081.2|108965.2|109087.9|108971.9|109064.6|108948.6|19
1738884990000|2025-02-06 23:36:30|109065.4|108949.4|109081.7|108965.7|109081.7|108965.7|109065.4|108949.4|3
1738885000000|2025-02-06 23:36:40|109080.9|108964.9|109080.9|108964.9|109080.9|108964.9|109080.9|108964.9|1
1738885010000|2025-02-06 23:36:50|109081.8|108965.8|109082|108966|109088.7|108972.7|109067.1|108951.1|24
1738885020000|2025-02-06 23:37:00|109067|108951|109086.1|108970.1|109086.4|108970.4|109067|108951|8
1738885030000|2025-02-06 23:37:10|109078.3|108962.3|109088|108972|109088|108972|109078.3|108962.3|10
1738885040000|2025-02-06 23:37:20|109081.2|108965.2|109081.4|108965.4|109087.5|108971.5|109066.9|108950.9|12
1738885050000|2025-02-06 23:37:30|109067.1|108951.1|109080.4|108964.4|109089.6|108973.6|109065.1|108949.1|17
1738885060000|2025-02-06 23:37:40|109066.9|108950.9|109076.4|108960.4|109088.9|108972.9|109066.9|108950.9|21
1738885070000|2025-02-06 23:37:50|109074.1|108958.1|109078.1|108962.1|109078.3|108962.3|109062.4|108946.4|6
1738885090000|2025-02-06 23:38:10|109078.9|108962.9|109078.9|108962.9|109078.9|108962.9|109078.9|108962.9|1
1738885100000|2025-02-06 23:38:20|109078.1|108962.1|109058|108942|109078.1|108962.1|109058|108942|2
1738885110000|2025-02-06 23:38:30|109060.5|108944.5|109063.7|108947.7|109084|108968|109060.5|108944.5|8
1738885120000|2025-02-06 23:38:40|109080.7|108964.7|109083.4|108967.4|109085.3|108969.3|109063.4|108947.4|21
1738885130000|2025-02-06 23:38:50|109076.2|108960.2|109080.9|108964.9|109086.1|108970.1|109063.9|108947.9|49
1738885140000|2025-02-06 23:39:00|109077.3|108961.3|109084.5|108968.5|109087.3|108971.3|109077.3|108961.3|11
1738885170000|2025-02-06 23:39:30|109060.5|108944.5|109060.5|108944.5|109060.5|108944.5|109060.5|108944.5|1
1738885190000|2025-02-06 23:39:50|109085.3|108971.6|109089.5|108973.5|109096.3|108980.3|109083.1|108967.1|10
1738885210000|2025-02-06 23:40:10|109079.8|108963.8|109078.2|108962.2|109079.8|108963.8|109077.5|108961.5|4
1738885220000|2025-02-06 23:40:20|109079|108963|109058|108942|109079|108963|109058|108942|5
1738885230000|2025-02-06 23:40:30|109074.7|108958.7|109081.7|108965.7|109081.8|108965.8|109073.5|108957.5|29
1738885240000|2025-02-06 23:40:40|109081.4|108965.4|109077.6|108961.6|109082.7|108966.7|109061.9|108945.9|37
1738885250000|2025-02-06 23:40:50|109061.9|108945.9|109093|108977|109093|108977|109061.9|108945.9|24
1738885260000|2025-02-06 23:41:00|109082.8|108969.2|109076.1|108960.1|109092.7|108976.7|109072.9|108956.9|26
1738885270000|2025-02-06 23:41:10|109075.2|108959.2|109075.2|108959.2|109076.1|108960.1|109075.2|108959.2|9
1738885280000|2025-02-06 23:41:20|109076.1|108960.1|109078.2|108962.2|109084.2|108968.2|109074.3|108958.3|24
1738885290000|2025-02-06 23:41:30|109082.5|108966.5|109093|108977|109093|108977|109061.6|108945.6|28
1738885300000|2025-02-06 23:41:40|109089.8|108973.8|109077.8|108961.8|109096.7|108980.7|109077.8|108961.8|34
1738885310000|2025-02-06 23:41:50|109071.4|108955.4|109065.6|108949.6|109088.6|108972.6|109060.8|108944.8|19
1738885320000|2025-02-06 23:42:00|109081.6|108965.6|109085.1|108969.1|109089.8|108973.8|109065.6|108949.6|46
1738885330000|2025-02-06 23:42:10|109086.4|108970.4|109065.6|108949.6|109089.4|108973.4|109065.6|108949.6|46
1738885340000|2025-02-06 23:42:20|109083.7|108967.7|109065.6|108949.6|109090.6|108974.6|109065.6|108949.6|32
1738885350000|2025-02-06 23:42:30|109081.7|108965.7|109081.3|108965.3|109089|108973|109078.8|108962.8|15
1738885360000|2025-02-06 23:42:40|109080.5|108964.5|109065.6|108949.6|109088.2|108972.2|109065.6|108949.6|35
1738885370000|2025-02-06 23:42:50|109083.4|108967.4|109080.9|108964.9|109089.3|108973.3|109065.6|108949.6|20
1738885380000|2025-02-06 23:43:00|109081|108965|109086.9|108970.9|109090|108974|109079.5|108963.5|7
1738885400000|2025-02-06 23:43:20|109081.2|108965.2|109090.2|108974.2|109090.5|108974.5|109065.6|108949.6|31
1738885410000|2025-02-06 23:43:30|109084.7|108968.7|109087.7|108971.7|109114.8|108998.8|109084.7|108968.7|6
1738885430000|2025-02-06 23:43:50|109086|108970|109088.9|108972.9|109092.7|108976.7|109084|108968|4
1738885440000|2025-02-06 23:44:00|109083.7|108967.7|109086.5|108970.5|109093|108977|109063.1|108947.1|28
1738885450000|2025-02-06 23:44:10|109082.8|108966.8|109065.5|108949.5|109091|108975|109065.5|108949.5|27
1738885460000|2025-02-06 23:44:20|109092.5|108976.5|109065.5|108949.5|109092.5|108976.5|109065.5|108949.5|24
1738885470000|2025-02-06 23:44:30|109089|108973|109085.1|108969.1|109093|108977|109081.7|108965.7|20
1738885480000|2025-02-06 23:44:40|109088.3|108972.3|109078.4|108962.4|109090.9|108974.9|109078.4|108962.4|15
1738885490000|2025-02-06 23:44:50|109080.1|108964.1|109075.1|108959.1|109080.1|108964.1|109070.9|108954.9|8
1738885500000|2025-02-06 23:45:00|109071.9|108955.9|109075.1|108959.1|109075.9|108959.9|109071.9|108955.9|6
1738885510000|2025-02-06 23:45:10|109075.9|108959.9|109075.9|108959.9|109075.9|108959.9|109075.9|108959.9|1
1738885520000|2025-02-06 23:45:20|109075.1|108959.1|109075.1|108959.1|109075.9|108959.9|109075.1|108959.1|3
1738885530000|2025-02-06 23:45:30|109071.1|108955.1|109070.6|108954.6|109074.9|108958.9|109070.6|108954.6|4
1738885540000|2025-02-06 23:45:40|109076.7|108960.7|109070.1|108954.1|109088|108972|109070.1|108954.1|6
1738885560000|2025-02-06 23:46:00|109072.1|108956.1|109069.6|108953.6|109075.3|108959.3|109066.5|108950.5|11
1738885570000|2025-02-06 23:46:10|109093.5|108977.5|109087.4|108971.4|109093.5|108977.5|109070.5|108954.5|7
1738885580000|2025-02-06 23:46:20|109070.7|108954.7|109067.5|108951.5|109070.7|108954.7|109067.5|108951.5|4
1738885590000|2025-02-06 23:46:30|109074.5|108958.5|109075.5|108959.5|109075.5|108959.5|109068.6|108952.6|5
1738885600000|2025-02-06 23:46:40|109070|108954|109070|108954|109070|108954|109070|108954|1
1738885610000|2025-02-06 23:46:50|109086.7|108970.7|109086.7|108970.7|109086.7|108970.7|109086.7|108970.7|1
1738885620000|2025-02-06 23:47:00|109093.4|108977.4|109068.9|108952.9|109093.4|108977.4|109068.1|108952.1|6
1738885630000|2025-02-06 23:47:10|109070.4|108954.4|109068.1|108952.1|109086.3|108970.3|109068.1|108952.1|9
1738885640000|2025-02-06 23:47:20|109085.4|108969.4|109068.9|108952.9|109086.3|108970.3|109068.9|108952.9|6
1738885650000|2025-02-06 23:47:30|109045|108929|109091.3|108975.3|109091.3|108975.3|109043|108927|5
1738885660000|2025-02-06 23:47:40|109092.1|108976.1|109071.3|108955.3|109093.9|108977.9|109070.4|108954.4|13
1738885670000|2025-02-06 23:47:50|109088|108972|109088|108972|109088|108972|109088|108972|1
1738885680000|2025-02-06 23:48:00|109071.3|108955.3|109068.8|108952.8|109088|108972|109067.7|108951.7|7
1738885690000|2025-02-06 23:48:10|109074.3|108958.3|109069|108953|109074.3|108958.3|109069|108953|2
1738885700000|2025-02-06 23:48:20|109069.8|108953.8|109069.8|108953.8|109069.8|108953.8|109069.8|108953.8|1
1738885710000|2025-02-06 23:48:30|109076.3|108960.3|109093.2|108977.2|109093.2|108977.2|109076.3|108960.3|2
1738885720000|2025-02-06 23:48:40|109076.3|108960.3|109086.1|108970.1|109093.2|108977.2|109076.3|108960.3|6
1738885730000|2025-02-06 23:48:50|109070.1|108954.1|109082.4|108966.4|109082.4|108966.4|109070.1|108954.1|2
1738885740000|2025-02-06 23:49:00|109071.8|108955.8|109076.2|108960.2|109076.2|108960.2|109071|108955|5
1738885750000|2025-02-06 23:49:10|109077|108961|109070.5|108954.5|109077|108961|109070.5|108954.5|5
1738885780000|2025-02-06 23:49:40|109048|108932|109077.4|108961.4|109078|108962|109048|108932|6
1738885800000|2025-02-06 23:50:00|109071.1|108955.1|109069.9|108953.9|109071.1|108955.1|109064.7|108948.7|5
1738885810000|2025-02-06 23:50:10|109070.8|108954.8|109070.8|108954.8|109070.8|108954.8|109070.8|108954.8|1
1738885830000|2025-02-06 23:50:30|109045.5|108929.5|109074.9|108958.9|109074.9|108958.9|109045.5|108929.5|2
1738885840000|2025-02-06 23:50:40|109068.5|108952.5|109074.3|108958.3|109074.3|108958.3|109068.5|108952.5|2
1738885850000|2025-02-06 23:50:50|109068.1|108952.1|109071.7|108955.7|109072.2|108956.2|109064.8|108948.8|6
1738885860000|2025-02-06 23:51:00|109066.4|108950.4|109062.9|108946.9|109072.3|108956.3|109062.9|108946.9|4
1738885880000|2025-02-06 23:51:20|109058.8|108942.8|109051|108935|109058.8|108942.8|109051|108935|6
1738885890000|2025-02-06 23:51:30|109047.3|108931.3|109047.3|108931.3|109047.3|108931.3|109047.3|108931.3|1
1738885920000|2025-02-06 23:52:00|109050.1|108934.1|109028|108912|109050.1|108934.1|109028|108912|3
1738885940000|2025-02-06 23:52:20|109047.1|108931.1|109047.1|108931.1|109047.1|108931.1|109047.1|108931.1|1
1738885950000|2025-02-06 23:52:30|109056.7|108940.7|109056.7|108940.7|109056.7|108940.7|109056.7|108940.7|1
1738885970000|2025-02-06 23:52:50|109071|108955|109071|108955|109071|108955|109071|108955|1
1738885980000|2025-02-06 23:53:00|109071.6|108955.6|109023|108907|109072|108956|109023|108907|7
1738886000000|2025-02-06 23:53:20|109042.5|108926.5|109040.9|108924.9|109042.5|108926.5|109040.9|108924.9|5
1738886010000|2025-02-06 23:53:30|109041.7|108925.7|109040.9|108924.9|109042.5|108926.5|109040.9|108924.9|6
1738886020000|2025-02-06 23:53:40|109041.7|108925.7|109040.9|108924.9|109041.7|108925.7|109040.9|108924.9|2
1738886030000|2025-02-06 23:53:50|109041.7|108925.7|109023|108907|109042.5|108926.5|109020.5|108904.5|5
1738886040000|2025-02-06 23:54:00|109020.5|108904.5|109020.5|108904.5|109020.5|108904.5|109018|108902|5
1738886050000|2025-02-06 23:54:10|109018|108902|109040.2|108924.2|109040.2|108924.2|109018|108902|2
1738886060000|2025-02-06 23:54:20|109041.9|108925.9|109041.9|108925.9|109041.9|108925.9|109041.9|108925.9|1
1738886070000|2025-02-06 23:54:30|109041|108925|109040.2|108924.2|109041.9|108925.9|109040.2|108924.2|5
1738886090000|2025-02-06 23:54:50|109018|108902|109023|108907|109023|108907|109018|108902|4
1738886100000|2025-02-06 23:55:00|109020.5|108904.5|109023|108907|109028.5|108912.5|109020.5|108904.5|8
1738886110000|2025-02-06 23:55:10|109043.1|108927.1|109043.1|108927.1|109043.1|108927.1|109043.1|108927.1|1
1738886130000|2025-02-06 23:55:30|109053.1|108937.1|109053.1|108937.1|109053.1|108937.1|109053.1|108937.1|1
1738886140000|2025-02-06 23:55:40|109074.4|108958.4|109074.4|108958.4|109074.4|108958.4|109074.4|108958.4|1
1738886150000|2025-02-06 23:55:50|109074.5|108958.5|109023|108907|109074.5|108958.5|109023|108907|4
1738886160000|2025-02-06 23:56:00|109025.5|108909.5|109044.1|108928.1|109044.1|108928.1|109025.5|108909.5|4
1738886170000|2025-02-06 23:56:10|109045.9|108929.9|109044.1|108928.1|109045.9|108929.9|109044.1|108928.1|3
1738886180000|2025-02-06 23:56:20|109044.9|108928.9|109044.9|108928.9|109044.9|108928.9|109044.9|108928.9|1
1738886190000|2025-02-06 23:56:30|109044.1|108928.1|109044.1|108928.1|109044.1|108928.1|109044.1|108928.1|1
1738886200000|2025-02-06 23:56:40|109029.5|108913.5|109029.5|108913.5|109029.5|108913.5|109029.5|108913.5|1
1738886210000|2025-02-06 23:56:50|109035|108919|109029.5|108913.5|109035|108919|109029.5|108913.5|3
1738886220000|2025-02-06 23:57:00|109044.8|108928.8|109044.8|108928.8|109044.8|108928.8|109044.8|108928.8|1
1738886230000|2025-02-06 23:57:10|109042.6|108926.6|109042.6|108926.6|109042.6|108926.6|109042.6|108926.6|1
1738886250000|2025-02-06 23:57:30|109044.4|108928.4|109023|108907|109044.4|108928.4|109023|108907|10
1738886260000|2025-02-06 23:57:40|109029.5|108913.5|109029.5|108913.5|109029.5|108913.5|109029.5|108913.5|1
1738886270000|2025-02-06 23:57:50|109043.9|108927.9|109043.9|108927.9|109043.9|108927.9|109043.9|108927.9|1
1738886280000|2025-02-06 23:58:00|109045.8|108929.8|109043.9|108927.9|109045.8|108929.8|109043.9|108927.9|7
1738886290000|2025-02-06 23:58:10|109041.8|108925.8|109041.8|108925.8|109041.8|108925.8|109041.8|108925.8|1
1738886310000|2025-02-06 23:58:30|109023|108907|109028|108912|109028|108912|109023|108907|3
1738886320000|2025-02-06 23:58:40|109030.5|108914.5|109033|108917|109033|108917|109030.5|108914.5|2
1738886330000|2025-02-06 23:58:50|109040|108924|109051.2|108935.2|109053.2|108937.2|109037.5|108921.5|8
1738886340000|2025-02-06 23:59:00|109050.4|108934.4|109050.4|108934.4|109051.4|108935.4|109050.4|108934.4|4
1738886350000|2025-02-06 23:59:10|109051.2|108935.2|109051.2|108935.2|109051.2|108935.2|109051.2|108935.2|1
1738886360000|2025-02-06 23:59:20|109051.4|108935.4|109033|108917|109051.4|108935.4|109033|108917|6
1738886370000|2025-02-06 23:59:30|109030.5|108914.5|109023|108907|109031|108915|109023|108907|6
1738886380000|2025-02-06 23:59:40|109043.2|108927.2|109043.2|108927.2|109043.2|108927.2|109043.2|108927.2|1
1738886390000|2025-02-06 23:59:50|109045|108929|109045.4|108929.4|109045.4|108929.4|109043.2|108927.2|3
1738886400000|2025-02-07 00:00:00|109043.2|108927.2|109045.4|108929.4|109047.2|108931.2|109043.2|108927.2|10
1738886410000|2025-02-07 00:00:10|109029.5|108913.5|109029.5|108913.5|109029.5|108913.5|109029.5|108913.5|1
1738886420000|2025-02-07 00:00:20|109088|108972|109060|108944|109088|108972|109060|108944|5
1738886440000|2025-02-07 00:00:40|109082.7|108966.7|109060.7|108944.7|109082.7|108966.7|109060|108944|8
1738886450000|2025-02-07 00:00:50|109059.8|108943.8|109060.7|108944.7|109060.7|108944.7|109059.2|108943.2|4
1738886470000|2025-02-07 00:01:10|109055.5|108939.5|109055.5|108939.5|109055.5|108939.5|109055.5|108939.5|1
1738886480000|2025-02-07 00:01:20|109053|108937|109048|108932|109053|108937|109048|108932|2
1738886500000|2025-02-07 00:01:40|109054.4|108938.4|109054.4|108938.4|109054.4|108938.4|109054.4|108938.4|1
1738886510000|2025-02-07 00:01:50|109053.6|108937.6|109053.6|108937.6|109053.6|108937.6|109053.6|108937.6|1
1738886530000|2025-02-07 00:02:10|109045.5|108929.5|109045.1|108929.1|109045.5|108929.5|109038|108922|3
1738886540000|2025-02-07 00:02:20|109042.4|108926.4|109019.6|108903.6|109042.4|108926.4|109019.6|108903.6|6
1738886550000|2025-02-07 00:02:30|109018.7|108902.7|109017.7|108901.7|109019.6|108903.6|109012.3|108896.3|10
1738886560000|2025-02-07 00:02:40|109016.9|108900.9|109016.9|108900.9|109017.7|108901.7|109011.6|108895.6|11
1738886570000|2025-02-07 00:02:50|109017.7|108901.7|109010|108894|109017.7|108901.7|109010|108894|4
1738886580000|2025-02-07 00:03:00|109007.6|108891.6|109010|108894|109010|108894|109007.6|108891.6|4
1738886600000|2025-02-07 00:03:20|109008.3|108892.3|109009.3|108893.3|109010.1|108894.1|109001|108885|16
1738886610000|2025-02-07 00:03:30|109010.1|108894.1|109009.3|108893.3|109010.1|108894.1|109008.5|108892.5|4
1738886620000|2025-02-07 00:03:40|109008.5|108892.5|109009.3|108893.3|109009.3|108893.3|109008.5|108892.5|2
1738886630000|2025-02-07 00:03:50|109010.1|108894.1|109000.5|108884.5|109010.1|108894.1|109000.5|108884.5|4
1738886640000|2025-02-07 00:04:00|108996|108880|108998|108882|109000.5|108884.5|108996|108880|7
1738886650000|2025-02-07 00:04:10|109000.5|108884.5|109009.9|108893.9|109009.9|108893.9|109000.5|108884.5|3
1738886660000|2025-02-07 00:04:20|109009|108893|109009.9|108893.9|109010.2|108894.2|109008.2|108892.2|10
1738886670000|2025-02-07 00:04:30|109009|108893|109009.9|108893.9|109009.9|108893.9|109009|108893|6
1738886680000|2025-02-07 00:04:40|109005.5|108889.5|109005.5|108889.5|109005.5|108889.5|109003|108887|3
1738886690000|2025-02-07 00:04:50|109011.5|108895.5|109016.7|108900.7|109016.7|108900.7|109010.5|108894.5|3
1738886700000|2025-02-07 00:05:00|109041.2|108925.2|109019.1|108903.1|109041.2|108925.2|109016.7|108900.7|5
1738886710000|2025-02-07 00:05:10|109025.3|108909.3|109019.6|108903.6|109025.3|108909.3|109019.6|108903.6|2
1738886730000|2025-02-07 00:05:30|109018.1|108902.1|109049.7|108933.7|109049.7|108933.7|109017.3|108901.3|5
1738886740000|2025-02-07 00:05:40|109027.5|108911.5|109027.5|108911.5|109029|108913|109026.7|108910.7|9
1738886750000|2025-02-07 00:05:50|109026.7|108910.7|109027.5|108911.5|109029|108913|109026.7|108910.7|3
1738886760000|2025-02-07 00:06:00|109025.9|108909.9|109030.5|108914.5|109073.6|108957.6|109025.9|108909.9|5
1738886770000|2025-02-07 00:06:10|109028|108912|109030.5|108914.5|109030.5|108914.5|109028|108912|2
1738886780000|2025-02-07 00:06:20|109035|108919|109033|108917|109035|108919|109033|108917|2
1738886790000|2025-02-07 00:06:30|109032|108916|109031.1|108915.1|109032|108916|109031.1|108915.1|2
1738886800000|2025-02-07 00:06:40|109030.3|108914.3|109031.1|108915.1|109031.1|108915.1|109030.3|108914.3|4
1738886810000|2025-02-07 00:06:50|109030.3|108914.3|109030.3|108914.3|109030.3|108914.3|109030.3|108914.3|1
1738886820000|2025-02-07 00:07:00|109031.8|108915.8|109039.9|108923.9|109039.9|108923.9|109031.8|108915.8|4
1738886840000|2025-02-07 00:07:20|109038.4|108922.4|109029.1|108913.1|109038.4|108922.4|109019.1|108903.1|13
1738886850000|2025-02-07 00:07:30|109029.7|108913.7|109033.3|108917.3|109038.5|108922.5|109023.3|108907.3|10
1738886860000|2025-02-07 00:07:40|109031.5|108915.5|109032.7|108916.7|109036.1|108920.1|109031.5|108915.5|4
1738886870000|2025-02-07 00:07:50|109031.1|108915.1|109031.1|108915.1|109031.1|108915.1|109021.1|108905.1|6
1738886880000|2025-02-07 00:08:00|109036.5|108920.5|109031.2|108915.2|109036.5|108920.5|109021.2|108905.2|9
1738886890000|2025-02-07 00:08:10|109032.1|108916.1|109040|108924|109047.5|108931.5|109032.1|108916.1|23
1738886900000|2025-02-07 00:08:20|109038.4|108922.4|109029.1|108913.1|109062.8|108946.8|109029.1|108913.1|44
1738886910000|2025-02-07 00:08:30|109028.3|108912.3|109019.8|108903.8|109038.9|108922.9|109019.8|108903.8|16
1738886920000|2025-02-07 00:08:40|109018.5|108902.5|109022.5|108906.5|109036.6|108920.6|109017.3|108901.3|62
1738886930000|2025-02-07 00:08:50|109020.1|108904.1|109031.1|108915.1|109045.9|108929.9|109014.9|108898.9|62
1738886940000|2025-02-07 00:09:00|109028.7|108912.7|109018.2|108902.2|109045.9|108929.9|109014.6|108898.6|50
1738886950000|2025-02-07 00:09:10|109037.1|108921.1|109031.1|108915.1|109038.5|108922.5|109017|108901|51
1738886960000|2025-02-07 00:09:20|109029.8|108913.8|109028.5|108912.5|109051.4|108935.4|109023.2|108907.2|38
1738886970000|2025-02-07 00:09:30|109030|108914|109034.1|108918.1|109042.1|108926.1|109022.3|108906.3|37
1738886980000|2025-02-07 00:09:40|109032.4|108916.4|109023|108907|109045.3|108929.3|109018.2|108902.2|43
1738886990000|2025-02-07 00:09:50|109027.5|108911.5|109037.5|108921.5|109037.5|108921.5|109023.1|108907.1|21
1738887020000|2025-02-07 00:10:20|109038.3|108922.3|109033.8|108917.8|109051.5|108935.5|109033.8|108917.8|21
1738887030000|2025-02-07 00:10:30|109038.4|108922.4|109040.6|108924.6|109041.4|108925.4|109036.7|108920.7|7
1738887040000|2025-02-07 00:10:40|109042.4|108926.4|109040.6|108924.6|109042.4|108926.4|109040.6|108924.6|5
1738887050000|2025-02-07 00:10:50|109035.3|108919.3|109025.6|108909.6|109036.1|108920.1|109021.5|108905.5|14
1738887060000|2025-02-07 00:11:00|109020.8|108904.8|109032.1|108916.1|109051.4|108935.4|109014.9|108898.9|59
1738887070000|2025-02-07 00:11:10|109027.1|108911.1|109032.5|108916.5|109037.4|108921.4|109019.4|108903.4|39
1738887080000|2025-02-07 00:11:20|109030.8|108914.8|109033|108917|109039|108923|109029.7|108913.7|42
1738887090000|2025-02-07 00:11:30|109031.4|108915.4|109042.6|108926.6|109042.6|108926.6|109026.6|108910.6|41
1738887100000|2025-02-07 00:11:40|109035.9|108919.9|109030.9|108914.9|109043.5|108927.5|109030.9|108914.9|27
1738887110000|2025-02-07 00:11:50|109025.4|108909.4|109010.3|108894.3|109029.7|108913.7|109007|108891|40
1738887120000|2025-02-07 00:12:00|109008.6|108892.6|109030|108914|109036.2|108920.2|109007|108891|51
1738887130000|2025-02-07 00:12:10|109027.6|108911.6|109008.3|108892.3|109035|108919|109006.9|108890.9|48
1738887140000|2025-02-07 00:12:20|109008.2|108892.2|109021.3|108905.3|109033|108917|109000.8|108884.8|57
1738887150000|2025-02-07 00:12:30|108999.3|108883.3|109026.4|108910.4|109036.2|108920.2|108999.3|108883.3|62
1738887160000|2025-02-07 00:12:40|109022.8|108906.8|109013.7|108897.7|109027.8|108911.8|109005.2|108889.2|51
1738887170000|2025-02-07 00:12:50|109005.4|108889.4|109034.3|108918.3|109038|108922|109005.4|108889.4|60
1738887180000|2025-02-07 00:13:00|109028.2|108912.2|109016.4|108900.4|109035.5|108919.5|109002.8|108886.8|49
1738887190000|2025-02-07 00:13:10|109009.7|108893.7|109012.7|108896.7|109021.4|108905.4|108999.3|108883.3|60
1738887200000|2025-02-07 00:13:20|109003.9|108887.9|109021|108905|109024.9|108908.9|108995.8|108879.8|62
1738887210000|2025-02-07 00:13:30|109017.7|108901.7|109031.9|108915.9|109034.3|108918.3|109012.8|108896.8|58
1738887220000|2025-02-07 00:13:40|109029.4|108913.4|109020.2|108904.2|109029.5|108913.5|109010.9|108894.9|66
1738887230000|2025-02-07 00:13:50|109013.5|108897.5|109029.5|108913.5|109029.5|108913.5|109004.7|108888.7|58
1738887240000|2025-02-07 00:14:00|109019.6|108903.6|109034.6|108918.6|109035.3|108919.3|109007.3|108891.3|64
1738887250000|2025-02-07 00:14:10|109032.4|108916.4|109034|108918|109034.6|108918.6|109007.3|108891.3|57
1738887260000|2025-02-07 00:14:20|109031.7|108915.7|109019.4|108903.4|109031.7|108915.7|109009.6|108893.6|60
1738887270000|2025-02-07 00:14:30|109008.7|108892.7|109010.8|108894.8|109023.5|108907.5|109007.3|108891.3|46
1738887280000|2025-02-07 00:14:40|109009.1|108893.1|109015.5|108899.5|109032.3|108916.3|108999.1|108883.1|55
1738887290000|2025-02-07 00:14:50|109014.9|108898.9|109021.5|108905.5|109034.7|108918.7|109006.4|108890.4|61
1738887300000|2025-02-07 00:15:00|109019.9|108903.9|109010.7|108894.7|109024.9|108908.9|109004.5|108888.5|50
1738887310000|2025-02-07 00:15:10|109006.3|108890.3|109010.3|108894.3|109031.6|108915.6|109002.2|108886.2|56
1738887320000|2025-02-07 00:15:20|109004.5|108888.5|109017.8|108901.8|109031.6|108915.6|109003.4|108887.4|47
1738887330000|2025-02-07 00:15:30|109012.6|108896.6|109030.5|108914.5|109030.5|108914.5|109003.1|108887.1|51
1738887340000|2025-02-07 00:15:40|109025.7|108909.7|109015.9|108899.9|109033|108917|109008.4|108892.4|62
1738887350000|2025-02-07 00:15:50|109019.6|108903.6|109017.6|108901.6|109026.8|108910.8|109001.5|108885.5|67
1738887360000|2025-02-07 00:16:00|109015.2|108899.2|109005.9|108889.9|109033|108917|109004.7|108888.7|63
1738887370000|2025-02-07 00:16:10|109016|108900|109022.3|108906.3|109026.7|108910.7|109004.6|108888.6|56
1738887380000|2025-02-07 00:16:20|109020.6|108904.6|109023.5|108907.5|109033|108917|109004.3|108888.3|54
1738887390000|2025-02-07 00:16:30|109021.8|108905.8|109017.6|108901.6|109028.4|108912.4|109003.4|108887.4|56
1738887400000|2025-02-07 00:16:40|109011.8|108895.8|109012.2|108896.2|109023.3|108907.3|109005|108889|64
1738887410000|2025-02-07 00:16:50|109011|108895|109021.7|108905.7|109033.6|108917.6|109003.4|108887.4|54
1738887420000|2025-02-07 00:17:00|109021|108905|109028.9|108912.9|109028.9|108912.9|109015.5|108899.5|57
1738887430000|2025-02-07 00:17:10|109035.5|108919.5|109023|108907|109038.7|108922.7|109017.2|108901.2|65
1738887440000|2025-02-07 00:17:20|109021.6|108905.6|109025|108909|109041.9|108925.9|108999|108883|66
1738887450000|2025-02-07 00:17:30|109026.7|108910.7|109032.3|108916.3|109033.5|108917.5|109009.4|108893.4|50
1738887460000|2025-02-07 00:17:40|109028.6|108912.6|109022.9|108906.9|109028.6|108912.6|109010.6|108894.6|42
1738887470000|2025-02-07 00:17:50|109021.3|108905.3|109025.6|108909.6|109031|108915|109013.7|108897.7|47
1738887480000|2025-02-07 00:18:00|109024|108908|109017.8|108901.8|109033.4|108917.4|109015.8|108899.8|47
1738887490000|2025-02-07 00:18:10|109022.8|108906.8|109025.7|108909.7|109029.7|108913.7|109014.8|108898.8|54
1738887500000|2025-02-07 00:18:20|109024|108908|109026|108910|109026|108910|109010.4|108894.4|43
1738887510000|2025-02-07 00:18:30|109024.3|108908.3|109028|108912|109030.4|108914.4|109007.6|108891.6|51
1738887520000|2025-02-07 00:18:40|109026.3|108910.3|109024|108908|109032.5|108916.5|109017.8|108901.8|46
1738887530000|2025-02-07 00:18:50|109022.3|108906.3|109024.8|108908.8|109025.3|108909.3|109014.6|108898.6|43
1738887540000|2025-02-07 00:19:00|109023.1|108907.1|109023.3|108907.3|109032.2|108916.2|109016.6|108900.6|54
1738887550000|2025-02-07 00:19:10|109018.3|108902.3|109031.1|108915.1|109033.6|108917.6|109010.3|108894.3|54
1738887560000|2025-02-07 00:19:20|109029.4|108913.4|109051.2|108935.2|109052.5|108936.5|109018.8|108902.8|50
1738887570000|2025-02-07 00:19:30|109047.8|108931.8|109052.6|108936.6|109059.7|108943.7|109039.8|108923.8|50
1738887580000|2025-02-07 00:19:40|109051|108935|109053.5|108937.5|109056|108940|109045|108929|44
1738887590000|2025-02-07 00:19:50|109051.9|108935.9|109053.2|108937.2|109060|108944|109036|108920|53
1738887600000|2025-02-07 00:20:00|109046.6|108930.6|109059|108943|109070.2|108954.2|109036.6|108920.6|47
1738887610000|2025-02-07 00:20:10|109057.3|108941.3|109062.6|108946.6|109074.1|108958.1|109053|108937|40
1738887620000|2025-02-07 00:20:20|109063.5|108947.5|109061.8|108945.8|109066.8|108950.8|109053.5|108937.5|24
1738887630000|2025-02-07 00:20:30|109052.7|108936.7|109050.3|108934.3|109063.1|108947.1|109045.9|108929.9|15
1738887640000|2025-02-07 00:20:40|109058.9|108942.9|109054.5|108938.5|109061.5|108945.5|109050.5|108934.5|11
1738887650000|2025-02-07 00:20:50|109053.6|108937.6|109054.5|108938.5|109054.5|108938.5|109053.6|108937.6|4
1738887660000|2025-02-07 00:21:00|109053.6|108937.6|109063.7|108947.7|109064.5|108948.5|109053.6|108937.6|7
1738887670000|2025-02-07 00:21:10|109064.5|108948.5|109062.8|108946.8|109064.5|108948.5|109054.5|108938.5|7
1738887680000|2025-02-07 00:21:20|109063.6|108947.6|109062.2|108946.2|109063.6|108947.6|109054.7|108938.7|5
1738887690000|2025-02-07 00:21:30|109061.4|108945.4|109057.8|108941.8|109069.1|108953.1|109055.1|108939.1|17
1738887700000|2025-02-07 00:21:40|109063|108947|109059.2|108943.2|109063|108947|109048.9|108932.9|16
1738887710000|2025-02-07 00:21:50|109050.6|108934.6|109057.7|108941.7|109061.6|108945.6|109050|108934|6
1738887720000|2025-02-07 00:22:00|109054.7|108938.7|109057.7|108941.7|109057.7|108941.7|109054.7|108938.7|2
1738887730000|2025-02-07 00:22:10|109054.7|108938.7|109054.7|108938.7|109057.7|108941.7|109054.7|108938.7|7
1738887740000|2025-02-07 00:22:20|109045.5|108929.5|109045.5|108929.5|109045.5|108929.5|109045.5|108929.5|1
1738887760000|2025-02-07 00:22:40|109043|108927|109052.3|108936.3|109052.3|108936.3|109040.5|108924.5|4
1738887770000|2025-02-07 00:22:50|109053.7|108937.7|109054.6|108938.6|109054.6|108938.6|109052.3|108936.3|3
1738887790000|2025-02-07 00:23:10|109050.5|108934.5|109051.3|108935.3|109051.8|108935.8|109050.5|108934.5|3
1738887800000|2025-02-07 00:23:20|109051.8|108935.8|109051.8|108935.8|109057.3|108941.3|109047.2|108931.2|15
1738887810000|2025-02-07 00:23:30|109052.7|108936.7|109054.9|108938.9|109058.1|108942.1|109050.7|108934.7|15
1738887820000|2025-02-07 00:23:40|109055.3|108939.3|109061.8|108945.8|109065.4|108949.4|109050|108934|45
1738887830000|2025-02-07 00:23:50|109060.9|108944.9|109057.5|108941.5|109061.3|108945.3|109045.9|108929.9|18
1738887840000|2025-02-07 00:24:00|109055.1|108939.1|109054.3|108938.3|109055.1|108939.1|109054.3|108938.3|2
1738887850000|2025-02-07 00:24:10|109048.5|108932.5|109056.5|108940.5|109057.1|108941.1|109048.5|108932.5|3
1738887860000|2025-02-07 00:24:20|109055.7|108939.7|109052.5|108936.5|109055.7|108939.7|109049.4|108933.4|7
1738887870000|2025-02-07 00:24:30|109051.6|108935.6|109047.8|108931.8|109057.7|108941.7|109045.7|108929.7|22
1738887880000|2025-02-07 00:24:40|109054|108938|109060.5|108944.5|109060.5|108944.5|109045.8|108929.8|21
1738887900000|2025-02-07 00:25:00|109062.6|108946.6|109062.5|108946.5|109065.2|108949.2|109057.4|108941.4|11
1738887910000|2025-02-07 00:25:10|109061.6|108945.6|109058.4|108942.4|109061.6|108945.6|109052.9|108936.9|8
1738887920000|2025-02-07 00:25:20|109053.1|108937.1|109059.5|108943.5|109059.5|108943.5|109053.1|108937.1|2
1738887930000|2025-02-07 00:25:30|109058.3|108942.3|109059.5|108943.5|109059.5|108943.5|109058.3|108942.3|2
1738887940000|2025-02-07 00:25:40|109058.6|108942.6|109058.6|108942.6|109058.6|108942.6|109058.6|108942.6|1
1738887950000|2025-02-07 00:25:50|109043|108927|109043|108927|109043|108927|109043|108927|1
1738887960000|2025-02-07 00:26:00|109053.7|108937.7|109059.7|108943.7|109059.7|108943.7|109053.7|108937.7|3
1738887970000|2025-02-07 00:26:10|109055|108939|109058.4|108942.4|109062.4|108946.4|109051.3|108935.3|27
1738887980000|2025-02-07 00:26:20|109058|108942|109059.1|108943.1|109060.7|108944.7|109057.8|108941.8|5
1738887990000|2025-02-07 00:26:30|109053.7|108937.7|109051.7|108935.7|109060.5|108944.5|109050.8|108934.8|13
1738888000000|2025-02-07 00:26:40|109052.8|108936.8|109062|108946|109091.5|108975.5|109048.1|108932.1|20
1738888010000|2025-02-07 00:26:50|109056.9|108940.9|109057.4|108941.4|109062|108946|109054|108938|9
1738888020000|2025-02-07 00:27:00|109055.7|108939.7|109060.9|108944.9|109060.9|108944.9|109055.7|108939.7|9
1738888030000|2025-02-07 00:27:10|109056.1|108940.1|109055.8|108939.8|109060.9|108944.9|109046.7|108930.7|16
1738888040000|2025-02-07 00:27:20|109054.5|108938.5|109060.4|108944.4|109061.3|108945.3|109047.7|108931.7|45
1738888050000|2025-02-07 00:27:30|109061.3|108945.3|109061.3|108945.3|109061.3|108945.3|109061.3|108945.3|1
1738888060000|2025-02-07 00:27:40|109060.4|108944.4|109044|108928|109060.4|108944.4|109041.8|108925.8|23
1738888070000|2025-02-07 00:27:50|109050.5|108934.5|109041|108925|109050.5|108934.5|109011.5|108896.7|15
1738888080000|2025-02-07 00:28:00|109054|108938|109035.6|108919.6|109054|108938|109029.5|108913.5|41
1738888090000|2025-02-07 00:28:10|109034.1|108918.1|109039.4|108923.4|109049.5|108933.5|109030.1|108914.1|51
1738888100000|2025-02-07 00:28:20|109041.9|108925.9|109042.5|108926.5|109048.4|108932.4|109017.8|108901.8|37
1738888110000|2025-02-07 00:28:30|109040.9|108924.9|109039.5|108923.5|109047.9|108931.9|109021.1|108905.1|47
1738888120000|2025-02-07 00:28:40|109046.1|108930.1|109031.2|108915.2|109054.7|108938.7|109031.2|108915.2|42
1738888130000|2025-02-07 00:28:50|109025.8|108909.8|109042.1|108926.1|109054|108938|109025.8|108909.8|46
1738888140000|2025-02-07 00:29:00|109040.4|108924.4|109058.4|108942.4|109058.4|108942.4|109032|108916|49
1738888150000|2025-02-07 00:29:10|109056|108940|109056|108940|109068.4|108952.4|109042.3|108926.3|63
1738888160000|2025-02-07 00:29:20|109053.6|108937.6|109049.3|108933.3|109068.4|108952.4|109026.3|108910.3|65
1738888170000|2025-02-07 00:29:30|109047.7|108931.7|109047.3|108931.3|109054|108938|109033.9|108917.9|66
1738888180000|2025-02-07 00:29:40|109043.2|108927.2|109040.8|108924.8|109064|108948|109023.7|108907.7|64
1738888190000|2025-02-07 00:29:50|109036.7|108920.7|109057.9|108941.9|109069.9|108953.9|109036.7|108920.7|58
1738888200000|2025-02-07 00:30:00|109055.5|108939.5|109047.8|108931.8|109069.9|108953.9|109040|108924|58
1738888210000|2025-02-07 00:30:10|109051.9|108935.9|109051.5|108935.5|109055.2|108939.2|109028.4|108912.4|50
1738888220000|2025-02-07 00:30:20|109044.5|108928.5|109041.3|108925.3|109069|108953|109041.3|108925.3|64
1738888230000|2025-02-07 00:30:30|109047.5|108931.5|109052.6|108936.6|109059.3|108943.3|109033.6|108917.6|60
1738888240000|2025-02-07 00:30:40|109048.4|108932.4|109045.4|108929.4|109071.9|108955.9|109041|108925|66
1738888250000|2025-02-07 00:30:50|109044.5|108928.5|109032.9|108916.9|109059.7|108943.7|109032.9|108916.9|39
1738888260000|2025-02-07 00:31:00|109046.7|108930.7|109051.3|108935.3|109058.7|108942.7|109027.5|108913.5|49
1738888270000|2025-02-07 00:31:10|109045.1|108929.1|109042.5|108926.5|109068.1|108952.1|109041.5|108925.5|62
1738888280000|2025-02-07 00:31:20|109056|108940|109062.8|108946.8|109071.8|108955.8|109043|108927|57
1738888290000|2025-02-07 00:31:30|109050.9|108934.9|109053.1|108937.1|109070.7|108954.7|109043.1|108927.1|53
1738888300000|2025-02-07 00:31:40|109058.2|108942.2|109054.3|108938.3|109058.2|108942.2|109042.8|108926.8|55
1738888310000|2025-02-07 00:31:50|109054.8|108938.8|109050.1|108934.1|109065.7|108949.7|109038.6|108922.6|43
1738888320000|2025-02-07 00:32:00|109046|108930|109053|108937|109073|108957|109042.5|108926.5|65
1738888330000|2025-02-07 00:32:10|109059.1|108943.1|109062.5|108946.5|109069|108953|109041.1|108925.1|71
1738888340000|2025-02-07 00:32:20|109069|108953|109064.9|108948.9|109071.9|108955.9|109047.8|108931.8|65
1738888350000|2025-02-07 00:32:30|109068.1|108952.1|109065.7|108949.7|109069|108953|109043|108927|63
1738888360000|2025-02-07 00:32:40|109069|108953|109050.3|108934.3|109071.9|108955.9|109043|108927|61
1738888370000|2025-02-07 00:32:50|109057.9|108941.9|109055.3|108939.3|109069|108953|109042.1|108926.1|62
1738888380000|2025-02-07 00:33:00|109047.8|108931.8|109053|108937|109067.7|108951.7|109039.7|108923.7|54
1738888390000|2025-02-07 00:33:10|109046.6|108930.6|109052.8|108936.8|109055.8|108939.8|109044.8|108928.8|47
1738888400000|2025-02-07 00:33:20|109044.8|108928.8|109052.9|108936.9|109056.5|108940.5|109041.7|108925.7|53
1738888410000|2025-02-07 00:33:30|109047.9|108931.9|109050.9|108934.9|109055.7|108939.7|109040.5|108924.5|46
1738888420000|2025-02-07 00:33:40|109057.8|108941.8|109058|108942|109058|108942|109038.9|108922.9|59
1738888430000|2025-02-07 00:33:50|109048|108932|109047.5|108931.5|109059.4|108943.4|109038.4|108922.4|67
1738888440000|2025-02-07 00:34:00|109054.9|108938.9|109064.9|108948.9|109072.1|108956.1|109044.7|108928.7|58
1738888450000|2025-02-07 00:34:10|109063.6|108947.6|109054.6|108938.6|109071.3|108955.3|109042.1|108926.1|61
1738888460000|2025-02-07 00:34:20|109048|108932|109055.8|108939.8|109073.2|108957.2|109048|108932|56
1738888470000|2025-02-07 00:34:30|109057.8|108941.8|109025.9|108926.1|109061.1|108945.1|109018.1|108923.5|50
1738888480000|2025-02-07 00:34:40|109020.6|108922.6|109056|108940|109073.2|108957.2|109020.6|108922.6|63
1738888490000|2025-02-07 00:34:50|109049.3|108933.3|109052.9|108936.9|109061.5|108945.5|109020|108924.7|47
1738888500000|2025-02-07 00:35:00|109057.6|108941.6|109071|108955|109093.6|108977.6|109019.2|108933.9|60
1738888510000|2025-02-07 00:35:10|109068.6|108952.6|109071|108955|109075.4|108959.4|109019.3|108932.9|65
1738888520000|2025-02-07 00:35:20|109068.6|108952.6|109055.2|108939.2|109077.1|108961.1|109022|108928.1|60
1738888530000|2025-02-07 00:35:30|109051.4|108935.4|109075.4|108959.4|109075.4|108959.4|109021|108928.9|59
1738888540000|2025-02-07 00:35:40|109070.3|108954.3|109023.7|108933.3|109079.7|108963.7|109023.7|108933.3|43
1738888550000|2025-02-07 00:35:50|109029.2|108937|109022.6|108934.6|109079.5|108963.5|109021.6|108933|43
1738888560000|2025-02-07 00:36:00|109027.8|108935.9|109036.8|108945.2|109075.6|108959.6|109025.7|108935.9|36
1738888570000|2025-02-07 00:36:10|109031.3|108941.4|109038.9|108947.1|109038.9|108950.4|109031.2|108939.2|54
1738888580000|2025-02-07 00:36:20|109033.9|108942.1|109039.2|108947|109078|108962|109033.8|108941.3|29
1738888590000|2025-02-07 00:36:30|109040.2|108950.9|109041.4|108949.5|109041.9|108955|109035.9|108943.7|47
1738888600000|2025-02-07 00:36:40|109037.5|108946.8|109041.1|108955|109079|108963|109033.6|108944|25
1738888610000|2025-02-07 00:36:50|109035.5|108951.1|109040.2|108949.5|109041|108954.6|109034.5|108944.1|22
1738888620000|2025-02-07 00:37:00|109040.3|108953.5|109038|108950.3|109040.6|108955.5|109032.4|108940.7|29
1738888630000|2025-02-07 00:37:10|109032.5|108946.7|109039.9|108947.7|109041.6|108955.4|109031.8|108941.5|37
1738888640000|2025-02-07 00:37:20|109034.9|108944.1|109041.9|108951.5|109042.1|108954.2|109034.4|108944.1|16
1738888650000|2025-02-07 00:37:30|109042.3|108952.5|109032.9|108947.3|109042.3|108953.9|109026.9|108939.5|22
1738888660000|2025-02-07 00:37:40|109032|108940.7|109032.2|108946.5|109037.6|108949.3|109032|108940.7|3
1738888670000|2025-02-07 00:37:50|109037.3|108944.1|109037.6|108949.8|109037.6|108950.3|109031.7|108941.1|19
1738888680000|2025-02-07 00:38:00|109031.9|108944.2|109058.7|108942.7|109070|108954|109024.3|108936.5|39
1738888690000|2025-02-07 00:38:10|109031.6|108938.7|109062.1|108946.1|109063.9|108947.9|109026.3|108937.7|56
1738888700000|2025-02-07 00:38:20|109036.9|108941.9|109060.3|108944.3|109069.6|108953.6|109031.3|108938|44
1738888710000|2025-02-07 00:38:30|109032.3|108941.3|109030.5|108945|109068.4|108952.4|109027.7|108938.3|41
1738888720000|2025-02-07 00:38:40|109035.9|108947.7|109038.2|108939.7|109040.8|108948.3|109030.5|108939.3|20
1738888730000|2025-02-07 00:38:50|109039|108945.6|109033.8|108936.6|109039.7|108948.3|109033.4|108936.6|8
1738888740000|2025-02-07 00:39:00|109038|108941.7|109038.2|108943.5|109038.3|108946.5|109032.5|108936.5|25
1738888750000|2025-02-07 00:39:10|109037.2|108941.8|109037.6|108939.6|109037.6|108941.8|109031.8|108936|9
1738888760000|2025-02-07 00:39:20|109032.6|108935.9|109032.4|108935.9|109038.1|108939.3|109032.4|108935.8|4
1738888770000|2025-02-07 00:39:30|109037.9|108939.5|109038.1|108939.8|109038.1|108946.1|109032.3|108936.7|7
1738888780000|2025-02-07 00:39:40|109031.8|108937.1|109038.3|108938.9|109039.3|108948.1|109030|108936.5|20
1738888790000|2025-02-07 00:39:50|109032.9|108937.4|109032.9|108937.4|109032.9|108937.4|109032.9|108937.4|1
1738888800000|2025-02-07 00:40:00|109038|108940.3|109035.7|108949|109039.8|108949.5|109032.1|108936.4|24
1738888810000|2025-02-07 00:40:10|109034.3|108947.7|109039.6|108941.1|109039.9|108951.1|109034|108936.4|37
1738888820000|2025-02-07 00:40:20|109035.3|108945.8|109038.8|108938.5|109040|108949.9|109028.6|108935.3|28
1738888830000|2025-02-07 00:40:30|109035.6|108942.9|109036|108945.6|109040.5|108950|109030.6|108936.1|33
1738888840000|2025-02-07 00:40:40|109029.5|108947.3|109035.3|108943|109040|108952.8|109029.5|108939.7|25
1738888850000|2025-02-07 00:40:50|109035.6|108948.1|109035.4|108949.1|109036.5|108953.4|109030.1|108943.2|15
1738888860000|2025-02-07 00:41:00|109036.3|108952.5|109035.8|108947.1|109036.6|108952.5|109030.7|108942.8|7
1738888870000|2025-02-07 00:41:10|109032.9|108945.4|109032.9|108946.3|109032.9|108946.3|109032.9|108940.7|3
1738888880000|2025-02-07 00:41:20|109027.5|108942.7|109033|108940.3|109033.8|108949.9|109027.5|108937.7|20
1738888890000|2025-02-07 00:41:30|109034|108941.9|109035.3|108944.5|109035.3|108948|109029.8|108941.9|6
1738888900000|2025-02-07 00:41:40|109034.7|108946.1|109034.8|108944.3|109034.8|108950.4|109029.3|108942.6|12
1738888910000|2025-02-07 00:41:50|109036.7|108950.8|109037.4|108951.3|109037.4|108951.3|109030.8|108944.2|7
1738888920000|2025-02-07 00:42:00|109031.8|108948.3|109038.8|108951.1|109038.8|108953.7|109031.6|108943.1|17
1738888930000|2025-02-07 00:42:10|109038.7|108947|109038.6|108950.7|109038.8|108953.3|109032.9|108943.1|8
1738888940000|2025-02-07 00:42:20|109033.4|108946.7|109040.1|108948|109044.2|108952.7|109033.4|108942.3|12
1738888950000|2025-02-07 00:42:30|109041.3|108949.7|109041.4|108951.9|109041.4|108953.9|109031.4|108941.1|22
1738888960000|2025-02-07 00:42:40|109041.5|108947.1|109041.9|108947.1|109041.9|108950.2|109035.2|108941.5|18
1738888970000|2025-02-07 00:42:50|109036.7|108943.6|109040.1|108944.7|109044.7|108952.7|109033.6|108942.5|10
1738888980000|2025-02-07 00:43:00|109040.4|108949.5|109040.4|108945.4|109040.4|108949.5|109035|108942.9|5
1738888990000|2025-02-07 00:43:10|109040.1|108951.7|109040.1|108951.7|109040.1|108951.7|109040.1|108951.7|1
1738889000000|2025-02-07 00:43:20|109040.5|108948.7|109040.5|108943.7|109040.5|108950.1|109040.5|108943.7|8
1738889020000|2025-02-07 00:43:40|109042.8|108945.3|109041.7|108946.3|109042.8|108949.7|109037.8|108941.6|5
1738889040000|2025-02-07 00:44:00|109041.9|108951.2|109038.6|108943|109063.5|108951.2|109032.7|108938.5|21
1738889050000|2025-02-07 00:44:10|109063.2|108947.2|109033.2|108943.7|109064.7|108948.7|109028.2|108938.5|47
1738889060000|2025-02-07 00:44:20|109061.8|108945.8|109071.5|108955.5|109071.5|108955.5|109032.9|108943.5|54
1738889070000|2025-02-07 00:44:30|109038.2|108944.9|109038.8|108943.4|109065.8|108953.1|109030.4|108936.6|46
1738889080000|2025-02-07 00:44:40|109031.8|108947.8|109035.1|108946|109036.6|108950.7|109026.6|108942.1|13
1738889090000|2025-02-07 00:44:50|109035.6|108949.8|109033|108947.2|109038.7|108953.1|109027.5|108944.6|13
1738889100000|2025-02-07 00:45:00|109029.8|108943|109036.4|108953.3|109036.4|108953.3|109029|108942.5|9
1738889110000|2025-02-07 00:45:10|109028.7|108948.2|109035.9|108947.4|109036.8|108950.3|109028.7|108934.5|14
1738889120000|2025-02-07 00:45:20|109064.5|108948.5|109035.4|108946.4|109064.5|108948.5|109035.4|108942.1|4
1738889130000|2025-02-07 00:45:30||108943.1||108946.4||108946.4||108943.1|3
1738889140000|2025-02-07 00:45:40|109031.6|108944.7|109034.1|108941.3|109060|108946.4|109031.6|108940.5|6
1738889150000|2025-02-07 00:45:50|109060|108944|109066.2|108950.2|109068.4|108952.4|109025.7|108939.1|51
1738889160000|2025-02-07 00:46:00|109029.2|108941.9|109024.1|108937.4|109060.8|108944.8|109024.1|108936.3|52
1738889170000|2025-02-07 00:46:10|109058.4|108942.4|109065.3|108949.3|109065.3|108949.3|109024.7|108936.1|45
1738889180000|2025-02-07 00:46:20|109058.7|108942.7|109030.7|108944.5|109069.7|108953.7|109024.5|108936.5|37
1738889190000|2025-02-07 00:46:30|109029.5|108936.9|109029.3|108935.7|109067.2|108951.2|109025.9|108935.6|35
1738889200000|2025-02-07 00:46:40|109033.1|108940.1|109037|108944.3|109070.1|108954.1|109022.8|108931.5|34
1738889210000|2025-02-07 00:46:50|109032.4|108937.9|109037.1|108940.7|109037.4|108946.9|109032|108937.9|6
1738889220000|2025-02-07 00:47:00|109038.5|108945.3|109038.5|108945.3|109038.5|108945.3|109038.5|108945.3|1
1738889230000|2025-02-07 00:47:10|109042|108947|109037.7|108954.2|109042.3|108958|109030.7|108945.2|37
1738889240000|2025-02-07 00:47:20|109039.5|108949.3|109037.3|108950.3|109042.6|108953.7|109032.4|108943.6|17
1738889250000|2025-02-07 00:47:30|109031.9|108945.8|109036.2|108949.1|109041.1|108952.5|109030.6|108944.5|13
1738889260000|2025-02-07 00:47:40|109043.4|108946.1|109043.5|108947.1|109043.7|108953|109043.4|108944.6|7
1738889270000|2025-02-07 00:47:50|109036.8|108943.3|109036.8|108943.3|109036.8|108943.3|109036.8|108943.3|1
1738889280000|2025-02-07 00:48:00|109034|108945|109043.8|108950.5|109048.6|108954.7|109034|108942.7|10
1738889290000|2025-02-07 00:48:10|109047.7|108955.1|109046.9|108953|109049.3|108955.1|109041.9|108947.1|9
1738889300000|2025-02-07 00:48:20|109044.1|108950.3|109043|108954.1|109046.9|108958.7|109043|108950.3|7
1738889310000|2025-02-07 00:48:30|109048.1|108956.3|109048.1|108957.9|109048.1|108957.9|109048.1|108956.3|2
1738889320000|2025-02-07 00:48:40|109045.4|108956.3|109046.2|108959.8|109051.7|108965|109040.4|108954.5|24
1738889330000|2025-02-07 00:48:50|109041.1|108956.3|109045.8|108957|109047.2|108960.1|109041.1|108952.3|7
1738889340000|2025-02-07 00:49:00|109040.6|108951.5|109040.6|108951.5|109040.6|108951.5|109040.6|108951.5|1
1738889350000|2025-02-07 00:49:10|109045.9|108955.1|109049.7|108958.5|109049.7|108958.5|109042|108949.5|7
1738889360000|2025-02-07 00:49:20|109044.4|108957.1|109063.5|108956.3|109063.5|108957.1|109036|108948.1|12
1738889370000|2025-02-07 00:49:30|109060.3|108952.1|109069.1|108953.1|109070.2|108957.7|109035.4|108951.2|47
1738889380000|2025-02-07 00:49:40|109069.2|108957.2|109044|108955.1|109069.3|108959.2|109034.1|108951.3|53
1738889390000|2025-02-07 00:49:50|109066|108954.1|109065.9|108953.3|109069.3|108959.4|109034.3|108949.1|56
1738889400000|2025-02-07 00:50:00|109062.3|108956.1|109069.3|108958.3|109069.7|108958.3|109030.2|108952.3|42
1738889410000|2025-02-07 00:50:10|109066|108953.8|109060.1|108955.8|109071.1|108956.9|109026.6|108948.8|45
1738889420000|2025-02-07 00:50:20|109056.7|108951.9|109043.7|108953.3|109069.1|108957.6|109029.1|108951.5|46
1738889430000|2025-02-07 00:50:30|109069.1|108950.6|109038.3|108952.3|109069.1|108956.8|109033.6|108950.2|47
1738889440000|2025-02-07 00:50:40|109065.5|108956.4|109043.7|108954.5|109069.1|108959.1|109034.1|108952.2|48
1738889450000|2025-02-07 00:50:50|109069.1|108951.9|109043.4|108955.5|109069.1|108956.2|109033.4|108951.9|42
1738889460000|2025-02-07 00:51:00|109068.9|108954.7|109043.5|108954.1|109069|108954.7|109033.9|108953.3|43
1738889470000|2025-02-07 00:51:10|109069|108949.4|109038.5|108954.9|109069.1|108955|109034|108949.4|43
1738889480000|2025-02-07 00:51:20|109065.7|108956.1|109037.7|108953|109070.1|108960.3|109035.6|108953|49
1738889490000|2025-02-07 00:51:30|109065.1|108955.1|109040.1|108952.9|109068.8|108956.7|109034.3|108949.1|51
1738889500000|2025-02-07 00:51:40|109065.1|108945.5|109046.7|108952.6|109071.2|108956.6|109026.6|108945.2|64
1738889510000|2025-02-07 00:51:50|109071.6|108955.6|109064.6|108951.6|109072.4|108958.6|109032|108949.5|56
1738889520000|2025-02-07 00:52:00|109061.1|108955.2|109043.7|108950.3|109071.1|108957.6|109034.2|108946.7|51
1738889530000|2025-02-07 00:52:10|109066.9|108950.9|109046.9|108956.3|109067.3|108956.3|109031|108944|55
1738889540000|2025-02-07 00:52:20|109069.9|108953.9|109036.7|108950|109070.2|108954.2|109031|108945.6|57
1738889550000|2025-02-07 00:52:30|109059.5|108950.2|109046.9|108951|109070.8|108954.8|109031.9|108945.8|55
1738889560000|2025-02-07 00:52:40|109069.2|108953.2|109059.6|108950.8|109070|108954.2|109032.4|108944.7|53
1738889570000|2025-02-07 00:52:50|109056|108945.9|109063.4|108947.4|109069.2|108953.2|109025.8|108945.9|36
1738889580000|2025-02-07 00:53:00|109065.5|108951|109068.9|108953.4|109068.9|108953.8|109034|108944.3|46
1738889590000|2025-02-07 00:53:10|109043.4|108950.1|109060.1|108945.9|109069.6|108955.6|109034.2|108945.3|57
1738889600000|2025-02-07 00:53:20|109035.2|108949.3|109067.2|108951.2|109068.4|108953.6|109023.7|108943.5|54
1738889610000|2025-02-07 00:53:30|109038|108948.5|109065.9|108949.9|109069.6|108956.5|109029.7|108945.4|55
1738889620000|2025-02-07 00:53:40|109040.6|108948.7|109067.3|108956.7|109073.9|108960.3|109031.5|108946.3|53
1738889630000|2025-02-07 00:53:50|109043.5|108948.9|109067.4|108951.4|109069.9|108956.1|109030.9|108944.7|51
1738889640000|2025-02-07 00:54:00|109045.6|108948.3|109028.6|108949.8|109070.3|108954.3|109028.6|108945.7|51
1738889650000|2025-02-07 00:54:10|109023.4|108946.3|109044.7|108951.9|109044.7|108951.9|109023.4|108946.3|2
1738889660000|2025-02-07 00:54:20|109064.5|108948.5|109027.9|108949.3|109068|108952|109027.9|108945|14
1738889670000|2025-02-07 00:54:30|109022.9|108945.9|109020.8|108942.9|109065|108949|109020.8|108942.9|14
1738889680000|2025-02-07 00:54:40|109027.4|108944.6|109027.5|108947.4|109066.6|108952.3|109020.7|108944|24
1738889690000|2025-02-07 00:54:50|109039.1|108949.1|109025.2|108949.2|109039.1|108951.5|109018|108944.4|20
1738889700000|2025-02-07 00:55:00|109053.6|108942.9|109025.5|108951|109053.6|108955.4|109017.5|108942.9|29
1738889710000|2025-02-07 00:55:10|109032|108955.4|109027.3|108952.3|109081.9|108965.9|109017.2|108945.5|33
1738889720000|2025-02-07 00:55:20|109019.6|108947.9|109038.1|108940.5|109077.5|108961.5|109017.9|108939.3|30
1738889730000|2025-02-07 00:55:30|109042|108947.7|109026.1|108946.5|109042|108948.1|109017.4|108940.2|23
1738889740000|2025-02-07 00:55:40|109020.2|108942.5|109017.2|108942.1|109071.7|108955.7|109017.2|108940.8|30
1738889750000|2025-02-07 00:55:50|109026.6|108943.8|109031.7|108943.3|109078|108962|109026.6|108942.1|19
1738889760000|2025-02-07 00:56:00|109035|108944.9|109030.7|108954.5|109035|108955.8|109020|108944.9|14
1738889770000|2025-02-07 00:56:10|109060.1|108960.8|109026|108951.4|109083.9|108967.9|109026|108951.3|19
1738889780000|2025-02-07 00:56:20|109031.8|108955.3|109031.4|108955|109083.5|108967.5|109026.7|108951.5|19
1738889790000|2025-02-07 00:56:30|109029.9|108954|109052.8|108952.3|109084.2|108968.2|109028.6|108949.1|15
1738889800000|2025-02-07 00:56:40|109049.5|108955.8|109032.6|108955.8|109050.1|108955.8|109032.6|108955.8|5
1738889810000|2025-02-07 00:56:50|109061.9|108962.4|109031.4|108956.6|109079.6|108963.6|109026|108952.4|17
1738889820000|2025-02-07 00:57:00|109087.4|108971.4|109046.6|108959|109087.4|108971.4|109043|108955.4|16
1738889830000|2025-02-07 00:57:10|109034.9|108955.5|109066.8|108964.1|109066.8|108964.1|109029.7|108955.5|4
1738889840000|2025-02-07 00:57:20|109088.2|108972.2|109031.2|108956.1|109088.2|108972.2|109031.2|108956.1|13
1738889850000|2025-02-07 00:57:30|109025.4|108952.7|109071.3|108955.3|109087|108971|109025.4|108952.7|19
1738889860000|2025-02-07 00:57:40|109029.5|108958.8|109052.1|108958.1|109090.9|108974.9|109027.1|108955.4|17
1738889870000|2025-02-07 00:57:50|109047.9|108956.9|109032.7|108959.2|109073.6|108960.3|109025.3|108954.2|9
1738889880000|2025-02-07 00:58:00|109066.2|108965.4|109033.6|108959.7|109087.1|108971.1|109028.4|108956.3|16
1738889890000|2025-02-07 00:58:10|109028.4|108958.1|109070.9|108956.5|109089.5|108973.5|109028.4|108955.1|22
1738889900000|2025-02-07 00:58:20|109067.1|108952.8|109055.8|108958.4|109084.6|108968.6|109023.8|108951.6|25
1738889910000|2025-02-07 00:58:30|109052.5|108955.9|109032.5|108959.1|109052.5|108959.3|109027.4|108955.6|7
1738889920000|2025-02-07 00:58:40|109071.3|108963.4|109073.1|108957.1|109090.2|108974.2|109044.7|108957.1|16
1738889930000|2025-02-07 00:58:50|109087.3|108971.3|109072.9|108956.9|109087.3|108971.3|109048.4|108956.8|14
1738889940000|2025-02-07 00:59:00|109073.6|108957.6|109063.3|108959.1|109083.9|108967.9|109034.3|108955.1|17
1738889950000|2025-02-07 00:59:10|109059.9|108958.2|109072.1|108957.9|109072.1|108958.2|109028.2|108956.2|13
1738889960000|2025-02-07 00:59:20|109087|108971|109016.4|108966.4|109087|108971|109016.4|108959.9|16
1738889970000|2025-02-07 00:59:30|109031.2|108959.9|109079.1|108963.1|109085.5|108969.5|109016.4|108955|10
1738889980000|2025-02-07 00:59:40|109046.8|108957.7|109079.1|108963.1|109079.1|108963.1|109046.8|108957.7|2
1738889990000|2025-02-07 00:59:50|109046.8|108959.3|109048.3|108961.7|109093.3|108977.3|109046.8|108959.3|12
1738890000000|2025-02-07 01:00:00|109028|108978|109038.2|108988.2|109038.2|108988.2|109023.1|108973.1|36
1738890010000|2025-02-07 01:00:10|109034.4|108984.4|109029.6|108979.6|109055.6|108985.9|109026.1|108976.1|21
1738890020000|2025-02-07 01:00:20|109030.9|108980.9|109033.8|108983.8|109036.8|108986.8|109030|108980|17
1738890030000|2025-02-07 01:00:30|109032.3|108982.3|109031.6|108981.6|109035.8|108985.8|109027.9|108977.9|20
1738890040000|2025-02-07 01:00:40|109034.6|108984.6|109031|108981|109036|108986|109030.8|108980.8|15
1738890050000|2025-02-07 01:00:50|109033.2|108983.2|109036|108986|109039.3|108989.3|109033.2|108983.2|31
1738890060000|2025-02-07 01:01:00|109034.8|108984.8|109035.3|108985.3|109037.5|108987.5|109034.8|108984.8|6
1738890070000|2025-02-07 01:01:10|109034.3|108984.3|109036.4|108986.4|109055|108989.6|109034.3|108982|15
1738890080000|2025-02-07 01:01:20|109039.2|108989.2|109058.7|109008.7|109062.7|109011.4|109036.7|108983.5|28
1738890090000|2025-02-07 01:01:30|109057.8|109007.8|109050.8|109000.8|109061.2|109011.2|109045.8|108995.8|36
1738890100000|2025-02-07 01:01:40|109050.6|109000.6|109048.7|108998.7|109053.6|109003.6|109046|108996|27
1738890110000|2025-02-07 01:01:50|109048.4|108998.4|109047.4|108997.4|109052.2|109002.2|109044.4|108994.4|15
1738890120000|2025-02-07 01:02:00|109050.6|109000.6|109052.3|109002.3|109056.1|109006.1|109050.6|109000.6|9
1738890130000|2025-02-07 01:02:10|109049.5|108999.5|109055.8|109005.8|109057.3|109007.3|109049.5|108999.5|11
1738890140000|2025-02-07 01:02:20|109054|109004|109053.5|109003.5|109056.5|109006.5|109050.9|109000.9|11
1738890150000|2025-02-07 01:02:30|109051.3|109001.3|109054.2|109004.2|109054.2|109004.2|109051.3|109001.3|5
1738890160000|2025-02-07 01:02:40|109055.6|109005.6|109052.6|109002.6|109055.6|109005.6|109047.3|108997.3|18
1738890180000|2025-02-07 01:03:00|109046.8|108996.8|109047.2|108997.2|109049.9|108999.9|109041.3|108991.3|13
1738890190000|2025-02-07 01:03:10|109045|108995|109029.5|108979.5|109045|108995|109028.4|108978.4|15
1738890200000|2025-02-07 01:03:20|109032.5|108982.5|109027.8|108977.8|109036.3|108986.3|109027.5|108977.5|15
1738890210000|2025-02-07 01:03:30|109030.7|108980.7|109030.7|108980.7|109030.7|108980.7|109030.7|108980.7|1
1738890220000|2025-02-07 01:03:40|109030.2|108980.2|109022.9|108972.9|109030.2|108980.2|109019.2|108969.2|13
1738890230000|2025-02-07 01:03:50|109021.2|108971.2|109021.7|108971.7|109023.5|108973.5|109017.2|108967.2|19
1738890240000|2025-02-07 01:04:00|109023.9|108973.9|109021|108971|109028.5|108978.5|109018|108968|35
1738890250000|2025-02-07 01:04:10|109023.6|108973.6|109023|108973|109025.5|108975.5|109018.9|108968.9|27
1738890260000|2025-02-07 01:04:20|109022.5|108972.5|109024.8|108974.8|109027.5|108977.5|109021.9|108971.9|11
1738890270000|2025-02-07 01:04:30|109023.8|108973.8|109024.3|108974.3|109024.3|108974.3|109023.8|108973.8|2
1738890280000|2025-02-07 01:04:40|109022.8|108972.8|109023.1|108973.1|109023.3|108973.3|109021.9|108971.9|5
1738890290000|2025-02-07 01:04:50|109020.2|108970.2|109022.9|108972.9|109022.9|108972.9|109020.2|108970.2|2
1738890300000|2025-02-07 01:05:00|109020.2|108970.2|109025.5|108975.5|109026.6|108976.6|109020.2|108970.2|12
1738890310000|2025-02-07 01:05:10|109027|108977|109020.6|108970.6|109027.5|108977.5|109020.6|108970.6|5
1738890320000|2025-02-07 01:05:20|109023.1|108973.1|109027.7|108977.7|109028.2|108978.2|109022.7|108972.7|10
1738890330000|2025-02-07 01:05:30|109025.5|108975.5|109024|108974|109026|108976|109024|108974|3
1738890340000|2025-02-07 01:05:40|109027.8|108977.8|109025.7|108975.7|109027.8|108977.8|109025.2|108975.2|5
1738890350000|2025-02-07 01:05:50|109020.5|108970.5|109021|108971|109026|108976|109020.5|108970.5|3
1738890360000|2025-02-07 01:06:00|109028.6|108978.6|109022.2|108972.2|109032.1|108982.1|109022|108972|15
1738890370000|2025-02-07 01:06:10|109031.2|108981.2|109025.4|108975.4|109033|108983|109025.3|108975.3|47
1738890380000|2025-02-07 01:06:20|109025.7|108975.7|109028.5|108978.5|109029.5|108979.5|109025.7|108975.7|3
1738890390000|2025-02-07 01:06:30|109030|108980|109029.5|108979.5|109030|108980|109029.5|108979.5|2
1738890400000|2025-02-07 01:06:40|109032.3|108982.3|109028.7|108978.7|109032.3|108982.3|109025.3|108975.3|10
1738890410000|2025-02-07 01:06:50|109028.6|108978.6|109028.6|108978.6|109028.6|108978.6|109028.6|108978.6|1
1738890420000|2025-02-07 01:07:00|109030.1|108980.1|109029.7|108979.7|109046.6|108983.2|109029.7|108974.5|9
1738890430000|2025-02-07 01:07:10|109033.7|108983.7|109046.3|108996.3|109046.3|108996.3|109033.7|108983.7|4
1738890440000|2025-02-07 01:07:20|109049|108999|109048.9|108998.9|109054.6|109004.6|109046.8|108996.8|13
1738890450000|2025-02-07 01:07:30|109051.6|109001.6|109051.3|109001.3|109053.8|109003.8|109050.1|109000.1|12
1738890460000|2025-02-07 01:07:40|109054.3|109004.3|109046.7|108996.7|109057|109007|109046.2|108996.2|17
1738890470000|2025-02-07 01:07:50|109043.2|108993.2|109044.1|108994.1|109062.3|108997|109037.5|108986.5|17
1738890480000|2025-02-07 01:08:00|109047.3|108997.3|109039.5|108989.5|109063|108997.3|109039|108989|14
1738890490000|2025-02-07 01:08:10|109042.6|108992.6|109049.9|108999.9|109063.9|108999.9|109042.6|108988.3|16
1738890500000|2025-02-07 01:08:20|109045.1|108995.1|109038.2|108988.2|109045.1|108995.1|109030.8|108980.8|13
1738890510000|2025-02-07 01:08:30|109035.8|108985.8|109037.9|108987.9|109054.8|108988.5|109035.6|108983|5
1738890520000|2025-02-07 01:08:40|109039.3|108989.3|109034.8|108984.8|109045.8|108993|109030.1|108974.9|11
1738890530000|2025-02-07 01:08:50|109036.1|108986.1|109035.9|108985.9|109038.1|108988.1|109027.9|108977.9|28
1738890540000|2025-02-07 01:09:00|109033.4|108983.4|109042.3|108992.3|109042.3|108992.3|109031.7|108981.7|9
1738890550000|2025-02-07 01:09:10|109059.9|108986.1|109077.9|108993.3|109079.3|109001.2|109042.3|108986.1|11
1738890560000|2025-02-07 01:09:20|109073.7|108989.3|109056.5|109006.5|109076.1|109009|109041.9|108989.3|25
1738890570000|2025-02-07 01:09:30|109058.4|109008.4|109054.8|109004.8|109058.5|109008.5|109054.8|109004.8|6
1738890580000|2025-02-07 01:09:40|109073.4|108999.2|109054.8|109004.8|109073.4|109004.8|109054.8|108999.2|2
1738890590000|2025-02-07 01:09:50|109052.8|109002.8|109049.1|108999.1|109055.5|109005.5|109044.6|108994.6|18
1738890600000|2025-02-07 01:10:00|109051.7|109001.7|109051.7|109001.7|109056.3|109006.3|109048.5|108998.5|11
1738890610000|2025-02-07 01:10:10|109053.7|109003.7|109053.1|109003.1|109056.4|109006.4|109051.4|109001.4|18
1738890620000|2025-02-07 01:10:20|109050.3|109000.3|109051.9|109001.9|109057.4|109007.4|109049.3|108999.3|13
1738890630000|2025-02-07 01:10:30|109053.4|109003.4|109052.9|109002.9|109053.4|109003.4|109052.9|109002.9|2
1738890640000|2025-02-07 01:10:40|109047.2|108997.2|109052.7|109002.7|109054.4|109004.4|109047.2|108997.2|11
1738890650000|2025-02-07 01:10:50|109053.2|109003.2|109052.8|109002.8|109055.3|109005.3|109052.6|109002.6|6
1738890660000|2025-02-07 01:11:00|109050.2|109000.2|109057.2|109007.2|109060.2|109010.2|109050.1|109000.1|9
1738890670000|2025-02-07 01:11:10|109056.2|109006.2|109058|109008|109091.3|109013.1|109055.3|108991.9|35
1738890680000|2025-02-07 01:11:20|109060.8|109010.8|109057.2|109007.2|109078.2|109010.8|109054.6|109003.2|7
1738890690000|2025-02-07 01:11:30|109060|109010|109058|109008|109060|109010|109057.7|109007.7|5
1738890700000|2025-02-07 01:11:40|109058.5|109008.5|109058.8|109008.8|109077.1|109017.3|109057.9|109006.2|31
1738890710000|2025-02-07 01:11:50|109061.4|109011.4|109053.6|109003.6|109083.5|109015.5|109047|108991.3|29
1738890720000|2025-02-07 01:12:00|109055.1|109005.1|109055.7|109005.7|109059.1|109009.1|109051.7|109001.7|13
1738890730000|2025-02-07 01:12:10|109056.8|109006.8|109055.9|109005.9|109056.8|109006.8|109053.5|109003.5|4
1738890740000|2025-02-07 01:12:20|109053.4|109003.4|109053.4|109003.4|109053.4|109003.4|109053.4|109003.4|1
1738890750000|2025-02-07 01:12:30|109058.1|109008.1|109057.6|109007.6|109060.2|109010.2|109053.7|109003.7|18
1738890760000|2025-02-07 01:12:40|109057.1|109007.1|109059.2|109009.2|109062.5|109012.5|109053.8|109003.8|17
1738890770000|2025-02-07 01:12:50|109062|109012|109062|109012|109065.3|109015.3|109056.1|109006.1|17
1738890780000|2025-02-07 01:13:00|109059.7|109009.7|109062.1|109012.1|109066.9|109016.9|109059.7|109009.7|7
1738890790000|2025-02-07 01:13:10|109061.7|109011.7|109054.7|109004.7|109061.7|109011.7|109048.8|108998.8|6
1738890810000|2025-02-07 01:13:30|109055.2|109005.2|109055.4|109005.4|109055.4|109005.4|109055.2|109005.2|2
1738890820000|2025-02-07 01:13:40|109060.5|109010.5|109064.8|109014.8|109092.1|109017|109056.5|108993.9|54
1738890830000|2025-02-07 01:13:50|109063.8|109013.8|109066.2|109016.2|109072.8|109022.8|109062.5|109012.5|31
1738890840000|2025-02-07 01:14:00|109068.2|109018.2|109070.2|109020.2|109071.8|109021.8|109061.9|109011.9|41
1738890850000|2025-02-07 01:14:10|109067.5|109017.5|109064.8|109014.8|109073.6|109023.6|109054.6|109004.6|59
1738890860000|2025-02-07 01:14:20|109066.5|109016.5|109067.2|109017.2|109067.2|109017.2|109057.8|109007.8|41
1738890870000|2025-02-07 01:14:30|109066.7|109016.7|109069.7|109019.7|109073.9|109023.9|109066.7|109016.7|6
1738890880000|2025-02-07 01:14:40|109070.7|109020.7|109073.5|109023.5|109077.4|109027.4|109067.5|109017.5|37
1738890890000|2025-02-07 01:14:50|109074|109024|109079.9|109029.9|109079.9|109029.9|109069.3|109019.3|33
1738890900000|2025-02-07 01:15:00|109074.9|109024.9|109077.6|109027.6|109079.5|109029.5|109071.1|109021.1|16
1738890910000|2025-02-07 01:15:10|109076.3|109026.3|109068.1|109018.1|109079.9|109029.9|109068.1|109018.1|43
1738890920000|2025-02-07 01:15:20|109072.1|109022.1|109067.5|109017.5|109077.8|109027.8|109066.9|109016.9|55
1738890930000|2025-02-07 01:15:30|109070.6|109020.6|109068.5|109018.5|109073.9|109023.9|109059.6|109009.6|31
1738890940000|2025-02-07 01:15:40|109066.5|109016.5|109056.7|109006.7|109068.4|109018.4|109051.1|109001.1|25
1738890950000|2025-02-07 01:15:50|109054.2|109004.2|109055|109005|109056.7|109006.7|109052.3|109002.3|6
1738890960000|2025-02-07 01:16:00|109053.5|109003.5|109052.6|109002.6|109054.4|109004.4|109046.6|108996.6|16
1738890970000|2025-02-07 01:16:10|109054.2|109004.2|109050|109000|109057.3|109007.3|109048.3|108998.3|14
1738890980000|2025-02-07 01:16:20|109049.4|108999.4|109052.4|109002.4|109055.2|109005.2|109046.7|108996.7|15
1738890990000|2025-02-07 01:16:30|109047.9|108997.9|109050.9|109000.9|109051.9|109001.9|109047.9|108997.9|5
1738891000000|2025-02-07 01:16:40|109048.4|108998.4|109051.6|109001.6|109051.6|109001.6|109048.4|108998.4|4
1738891010000|2025-02-07 01:16:50|109051.1|109001.1|109047.1|108997.1|109051.1|109001.1|109044.3|108994.3|9
1738891020000|2025-02-07 01:17:00|109046.9|108996.9|109050.3|109000.3|109053.4|109003.4|109042.8|108992.8|24
1738891030000|2025-02-07 01:17:10|109051.9|109001.9|109049.5|108999.5|109057.7|109007.7|109046.9|108996.9|11
1738891040000|2025-02-07 01:17:20|109050|109000|109055.7|109005.7|109059.1|109009.1|109048.8|108998.8|18
1738891050000|2025-02-07 01:17:30|109055.2|109005.2|109057.2|109007.2|109057.2|109007.2|109049.6|108999.6|9
1738891060000|2025-02-07 01:17:40|109059.3|109009.3|109051|109001|109059.3|109009.3|109046.8|108996.8|9
1738891070000|2025-02-07 01:17:50|109048.6|108998.6|109057.7|109007.7|109068.7|109007.7|109048.5|108998.3|29
1738891080000|2025-02-07 01:18:00|109054.8|109004.8|109054|109004|109056.5|109006.5|109053.3|109003.3|5
1738891090000|2025-02-07 01:18:10|109051.8|109001.8|109054.4|109004.4|109059.4|109009.4|109050.9|109000.9|14
1738891100000|2025-02-07 01:18:20|109055|109005|109052.6|109002.6|109055|109005|109049.9|108999.9|11
1738891110000|2025-02-07 01:18:30|109050.8|109000.8|109051.8|109001.8|109053.1|109003.1|109050.8|109000.8|4
1738891120000|2025-02-07 01:18:40|109052.8|109002.8|109051.4|109001.4|109055.5|109005.5|109049.4|108999.4|24
1738891130000|2025-02-07 01:18:50|109052.7|109002.7|109054.9|109004.9|109068.1|109006|109047.5|108996.8|24
1738891140000|2025-02-07 01:19:00|109052.5|109002.5|109056.6|109006.6|109067|109007.9|109046.1|108996.1|17
1738891150000|2025-02-07 01:19:10|109057.6|109007.6|109057.4|109007.4|109073.4|109011.2|109053.7|109001.4|14
1738891160000|2025-02-07 01:19:20|109054.9|109004.9|109067.5|108995.7|109069.9|109009.4|109050.9|108992.7|21
1738891170000|2025-02-07 01:19:30|109057.6|109007.6|109057.6|109007.6|109074.1|109007.7|109050|108996.8|28
1738891180000|2025-02-07 01:19:40|109071.1|108998.1|109072.4|108996.1|109072.4|109007.2|109052.3|108994.8|15
1738891190000|2025-02-07 01:19:50|109050.8|109000.8|109042|108992|109050.8|109000.8|109030.5|108980.5|18
1738891200000|2025-02-07 01:20:00|109049.5|108979.5|109037.8|108987.8|109049.5|108991.8|109034.8|108979.5|14
1738891210000|2025-02-07 01:20:10|109054.1|108983.4|109041.4|108991.4|109054.1|108992.7|109041.1|108973|6
1738891220000|2025-02-07 01:20:20|109038.9|108988.9|109036.5|108986.5|109041.4|108991.4|109032.3|108982.3|6
1738891230000|2025-02-07 01:20:30|109035.9|108985.9|109043.3|108993.3|109043.8|108993.8|109035.9|108985.9|9
1738891240000|2025-02-07 01:20:40|109041.8|108991.8|109043.8|108993.8|109046.3|108996.3|109041.8|108991.8|3
1738891250000|2025-02-07 01:20:50|109043.3|108993.3|109043|108993|109043.3|108993.3|109039.7|108989.7|5
1738891260000|2025-02-07 01:21:00|109043.8|108993.8|109045.6|108995.6|109053.2|109003.2|109043.7|108993.7|14
1738891270000|2025-02-07 01:21:10|109067.3|108991.3|109040.5|108990.5|109067.3|109001.6|109040.5|108990.5|15
1738891280000|2025-02-07 01:21:20|109042.9|108992.9|109042.9|108992.9|109042.9|108992.9|109042.9|108992.9|1
1738891290000|2025-02-07 01:21:30|109040.2|108990.2|109042.3|108992.3|109042.3|108992.3|109036.4|108986.4|7
1738891300000|2025-02-07 01:21:40|109059.9|108985.6|109043.8|108993.8|109059.9|108997.7|109042.5|108985.6|9
1738891310000|2025-02-07 01:21:50|109061.3|108987.6|109043.5|108993.5|109061.3|108997.5|109042.8|108987.6|14
1738891320000|2025-02-07 01:22:00|109039|108989|109034|108984|109039|108989|109032.7|108982.7|10
1738891330000|2025-02-07 01:22:10|109032.5|108982.5|109033.5|108983.5|109035.5|108985.5|109030.2|108980.2|5
1738891340000|2025-02-07 01:22:20|109032.7|108982.7|109024.8|108974.8|109032.7|108982.7|109020.1|108970.1|7
1738891350000|2025-02-07 01:22:30|109024.2|108974.2|109016.2|108966.2|109024.2|108974.2|109009.1|108959.1|27
1738891360000|2025-02-07 01:22:40|109013.2|108963.2|109016.7|108966.7|109016.7|108966.7|109013.2|108963.2|5
1738891370000|2025-02-07 01:22:50|109031.8|108961.6|109016.1|108966.1|109031.8|108969.4|109011.5|108961.5|8
1738891380000|2025-02-07 01:23:00|109013.1|108963.1|109012.9|108962.9|109033.6|108970.9|109009.6|108959.6|17
1738891390000|2025-02-07 01:23:10|109012.6|108962.6|109013.8|108963.8|109033.9|108971.3|109012.6|108958.2|11
1738891400000|2025-02-07 01:23:20|109032.9|108959.2|109017.3|108967.3|109033.4|108972.3|109014.3|108959.2|14
1738891410000|2025-02-07 01:23:30|109021.8|108971.8|109028.7|108978.7|109044.1|108979.9|109017.3|108963.2|24
1738891420000|2025-02-07 01:23:40|109026.2|108976.2|109024|108974|109028.7|108978.7|109019|108969|15
1738891430000|2025-02-07 01:23:50|109027.8|108977.8|109021|108971|109027.8|108977.8|109021|108971|6
1738891450000|2025-02-07 01:24:10|109019.2|108969.2|109016|108966|109033.2|108969.2|109013.8|108960.6|7
1738891460000|2025-02-07 01:24:20|109013.2|108963.2|109011.9|108961.9|109033.6|108964.8|109006.5|108956.5|17
1738891470000|2025-02-07 01:24:30|109032.8|108957.9|109013.9|108963.9|109032.8|108963.9|109013.9|108957.9|2
1738891480000|2025-02-07 01:24:40|109013.4|108963.4|109013.4|108963.4|109013.4|108963.4|109013.4|108963.4|1
1738891490000|2025-02-07 01:24:50|109011.2|108961.2|109011.1|108961.1|109013.9|108963.9|109008.6|108958.6|5
1738891500000|2025-02-07 01:25:00|109008.8|108958.8|109012.9|108962.9|109028.2|108962.9|109004.6|108954.6|15
1738891510000|2025-02-07 01:25:10|109034.1|108957|108997.5|108947.5|109034.1|108962.9|108993.6|108943.6|23
1738891520000|2025-02-07 01:25:20|108995.1|108945.1|108999|108949|109005.5|108955.5|108995.1|108945.1|17
1738891530000|2025-02-07 01:25:30|109002.2|108952.2|109005.5|108955.5|109007.2|108957.2|109001|108951|10
1738891550000|2025-02-07 01:25:50|109006.5|108956.5|109005.3|108955.3|109012.2|108962.2|109002|108952|9
1738891560000|2025-02-07 01:26:00|109026.4|108954.6|109006.8|108956.8|109026.4|108964.1|109006.6|108954.6|6
1738891570000|2025-02-07 01:26:10|109007.3|108957.3|109016.1|108966.1|109030.5|108971.1|109007.3|108957.3|11
1738891580000|2025-02-07 01:26:20|109020.6|108970.6|108999.1|108949.1|109030.3|108970.6|108998.5|108948.5|27
1738891590000|2025-02-07 01:26:30|109003.1|108953.1|109014.3|108964.3|109017.3|108967.3|109000.6|108950.6|16
1738891600000|2025-02-07 01:26:40|109012.1|108962.1|109003.8|108953.8|109012.1|108962.1|109000.9|108950.9|7
1738891610000|2025-02-07 01:26:50|109003.3|108953.3|109005.8|108955.8|109008.4|108958.4|109001|108951|10
1738891620000|2025-02-07 01:27:00|109016.3|108966.3|109007|108957|109016.4|108966.4|109005.7|108955.7|16
1738891630000|2025-02-07 01:27:10|109009.7|108959.7|109007.5|108957.5|109013.5|108963.5|109007|108957|8
1738891640000|2025-02-07 01:27:20|109011.4|108961.4|109007.7|108957.7|109014.7|108964.7|109007.5|108957.5|6
1738891650000|2025-02-07 01:27:30|109007.5|108957.5|108999.3|108949.3|109014|108964|108999.1|108949.1|10
1738891660000|2025-02-07 01:27:40|109000.8|108950.8|109004.3|108954.3|109005|108955|108997.5|108947.5|14
1738891670000|2025-02-07 01:27:50|109001.1|108951.1|108998.8|108948.8|109001.1|108951.1|108998.8|108948.8|4
1738891680000|2025-02-07 01:28:00|109000.3|108950.3|109004.7|108954.7|109004.8|108954.8|109000.3|108950.3|6
1738891700000|2025-02-07 01:28:20|109007.3|108957.3|109008.9|108958.9|109019.5|108969.5|109004.2|108954.2|12
1738891710000|2025-02-07 01:28:30|109011.4|108961.4|109004.9|108954.9|109011.4|108961.4|109004.7|108954.7|7
1738891720000|2025-02-07 01:28:40|109007.5|108957.5|109003.9|108953.9|109013.1|108963.1|109001.9|108951.9|9
1738891730000|2025-02-07 01:28:50|109000.4|108950.4|109003.3|108953.3|109004.9|108954.9|109000.4|108950.4|6
1738891740000|2025-02-07 01:29:00|109003.8|108953.8|109003.6|108953.6|109008.1|108958.1|109003.6|108953.6|3
1738891750000|2025-02-07 01:29:10|109004.5|108954.5|109004.5|108954.5|109004.5|108954.5|109004.5|108954.5|1
1738891760000|2025-02-07 01:29:20|109009|108959|109018.1|108968.1|109018.6|108968.6|109008.4|108958.4|12
1738891770000|2025-02-07 01:29:30|109018.9|108968.9|109013.7|108963.7|109019.2|108969.2|109013.7|108963.7|8
1738891780000|2025-02-07 01:29:40|109014.2|108964.2|109016.6|108966.6|109017.2|108967.2|109014.2|108964.2|4
1738891790000|2025-02-07 01:29:50|109019.4|108969.4|109017.9|108967.9|109020.9|108970.9|109017.9|108967.9|4
1738891800000|2025-02-07 01:30:00|109020.2|108970.2|109022.3|108972.3|109039.7|108980.9|109017.7|108960.2|40
1738891810000|2025-02-07 01:30:10|109022.9|108972.9|109029.3|108979.3|109048.4|108982.6|109016.5|108966.5|20
1738891820000|2025-02-07 01:30:20|109044.3|108972.8|109025.4|108975.4|109053|108983.1|109020.1|108970.1|39
1738891830000|2025-02-07 01:30:30|109025|108975|109027.6|108977.6|109046.7|108977.9|109024.2|108973.5|10
1738891840000|2025-02-07 01:30:40|109044.2|108973.5|109033.2|108983.2|109056.2|108986.7|109030.8|108973.5|26
1738891850000|2025-02-07 01:30:50|109035.9|108985.9|109033|108983|109059.3|108990.6|109029.3|108977.4|43
1738891860000|2025-02-07 01:31:00|109032|108982|109033.8|108983.8|109061.6|108992.5|109031.5|108978.1|26
1738891870000|2025-02-07 01:31:10|109037.1|108987.1|109036.3|108986.3|109054.1|108990.3|109029.5|108979.5|24
1738891880000|2025-02-07 01:31:20|109048.8|108998.8|109049.6|108999.6|109051.8|109001.8|109039.6|108989.6|26
1738891890000|2025-02-07 01:31:30|109051.4|109001.4|109041.6|108991.6|109053|109003|109038.5|108988.5|20
1738891900000|2025-02-07 01:31:40|109042.8|108992.8|109042.5|108992.5|109047.4|108997.4|109039.5|108989.5|14
1738891910000|2025-02-07 01:31:50|109044.8|108994.8|109049.9|108999.9|109071.2|109002.8|109040.5|108990.5|21
1738891920000|2025-02-07 01:32:00|109041.7|108991.7|109049.7|108999.7|109058|109008|109041.7|108991.7|37
1738891930000|2025-02-07 01:32:10|109057.3|109007.3|109049.9|108999.9|109061.5|109011.5|109048.5|108998.5|33
1738891940000|2025-02-07 01:32:20|109052.2|109002.2|109053.9|109003.9|109057.2|109007.2|109042.1|108992.1|16
1738891950000|2025-02-07 01:32:30|109052.7|109002.7|109037.2|108987.2|109055.9|109005.9|109034.7|108984.7|27
1738891960000|2025-02-07 01:32:40|109035.5|108985.5|109028.7|108978.7|109041.6|108991.6|109025.9|108975.9|46
1738891970000|2025-02-07 01:32:50|109026.2|108976.2|109024.1|108974.1|109031.6|108981.6|109022.4|108972.4|14
1738891980000|2025-02-07 01:33:00|109025.1|108975.1|109012.7|108962.7|109045.2|108980.6|109012.7|108962.7|38
1738891990000|2025-02-07 01:33:10|109015.4|108965.4|109012.6|108962.6|109020.9|108970.9|109012.5|108962.5|18
1738892000000|2025-02-07 01:33:20|109020.1|108970.1|109014.1|108964.1|109021.1|108971.1|109014.1|108964.1|11
1738892010000|2025-02-07 01:33:30|109018.9|108968.9|109012.3|108962.3|109020.1|108970.1|109008.6|108958.6|25
1738892020000|2025-02-07 01:33:40|109011.4|108961.4|109005.7|108955.7|109025.1|108975.1|109005.7|108955.7|30
1738892030000|2025-02-07 01:33:50|109013.1|108963.1|109007.2|108957.2|109016.9|108966.9|109005.3|108955.3|35
1738892040000|2025-02-07 01:34:00|109010.4|108960.4|109008.8|108958.8|109015.6|108965.6|109005.4|108955.4|36
1738892050000|2025-02-07 01:34:10|109007.3|108957.3|109008|108958|109008|108958|109007.3|108957.3|2
1738892060000|2025-02-07 01:34:20|109010.7|108960.7|109011.8|108961.8|109021.4|108971.4|109005.4|108955.4|15
1738892070000|2025-02-07 01:34:30|109015.3|108965.3|109022.5|108972.5|109022.5|108972.5|109007.7|108957.7|9
1738892080000|2025-02-07 01:34:40|109022|108972|109022|108972|109022|108972|109022|108972|1
1738892090000|2025-02-07 01:34:50|109023.5|108973.5|109023.6|108973.6|109028.1|108978.1|109021.9|108971.9|11
1738892100000|2025-02-07 01:35:00|109023.1|108973.1|109030.6|108980.6|109032.1|108982.1|109022.9|108972.9|20
1738892110000|2025-02-07 01:35:10|109027.1|108977.1|109027|108977|109033.9|108983.9|109026.2|108976.2|24
1738892120000|2025-02-07 01:35:20|109026.5|108976.5|109025|108975|109030|108980|109020.2|108970.2|9
1738892130000|2025-02-07 01:35:30|109022.4|108972.4|109015|108965|109022.4|108972.4|109015|108965|7
1738892140000|2025-02-07 01:35:40|109010.5|108960.5|109004.4|108954.4|109010.8|108960.8|109002.5|108952.5|14
1738892150000|2025-02-07 01:35:50|109000.9|108950.9|108994.5|108944.5|109008.2|108958.2|108990.3|108940.3|36
1738892160000|2025-02-07 01:36:00|108991.7|108941.7|108990.4|108940.4|108996.9|108946.9|108984|108934|27
1738892170000|2025-02-07 01:36:10|108994.1|108944.1|108994.5|108944.5|109001.1|108951.1|108988.8|108938.8|41
1738892180000|2025-02-07 01:36:20|108991.9|108941.9|108996|108946|109000.9|108950.9|108989.9|108939.9|15
1738892190000|2025-02-07 01:36:30|108995|108945|108998.8|108948.8|108999.3|108949.3|108994.5|108944.5|8
1738892200000|2025-02-07 01:36:40|109000.1|108950.1|108995.5|108945.5|109001.4|108951.4|108990.7|108940.7|29
1738892210000|2025-02-07 01:36:50|108992.9|108942.9|108996.9|108946.9|109001.6|108951.6|108992.9|108942.9|40
1738892220000|2025-02-07 01:37:00|108996.4|108946.4|108997.7|108947.7|108998.7|108948.7|108993.8|108943.8|16
1738892230000|2025-02-07 01:37:10|109000.4|108950.4|108999.7|108949.7|109021.5|108966|108998.2|108945|23
1738892240000|2025-02-07 01:37:20|109000|108950|109000.7|108950.7|109027.9|108957.7|108996.6|108946.6|14
1738892250000|2025-02-07 01:37:30|108997.9|108947.9|109000.3|108950.3|109002.8|108952.8|108997.9|108947.9|7
1738892260000|2025-02-07 01:37:40|109004.1|108954.1|108999.8|108949.8|109004.1|108954.1|108999.8|108949.8|3
1738892270000|2025-02-07 01:37:50|109000.3|108950.3|109014|108964|109014|108964|109000.3|108950.3|48
1738892280000|2025-02-07 01:38:00|109010.5|108960.5|109010.8|108960.8|109015.3|108965.3|109006|108956|10
1738892290000|2025-02-07 01:38:10|109009.3|108959.3|109008.4|108958.4|109010.8|108960.8|109008.4|108958.4|4
1738892310000|2025-02-07 01:38:30|109009.8|108959.8|109015.5|108965.5|109034.9|108971.2|109009.8|108958.1|22
1738892320000|2025-02-07 01:38:40|109018.1|108968.1|109012.3|108962.3|109041.6|108968.5|109012.3|108959.7|11
1738892330000|2025-02-07 01:38:50|109017.3|108967.3|109013.6|108963.6|109021.1|108971.1|109012.3|108962.3|11
1738892340000|2025-02-07 01:39:00|109008.6|108958.6|109039.3|108960.1|109043.6|108967.8|109007.6|108957.6|20
1738892350000|2025-02-07 01:39:10|109047.3|108964.3|109011.5|108961.5|109047.3|108969.5|109006.4|108956.4|24
1738892360000|2025-02-07 01:39:20|109008.8|108958.8|109009|108959|109014.8|108964.8|109007|108957|5
1738892370000|2025-02-07 01:39:30|109004|108954|109042.9|108961.2|109042.9|108970.3|109004|108954|29
1738892380000|2025-02-07 01:39:40|109012.3|108962.3|109019.8|108969.8|109041.4|108971.6|109006.5|108956.5|30
1738892390000|2025-02-07 01:39:50|109013.1|108963.1|109006.6|108956.6|109020.6|108970.6|109003.6|108953.6|22
1738892400000|2025-02-07 01:40:00|109004|108954|109007.8|108957.8|109011.6|108961.6|109002.3|108952.3|13
1738892410000|2025-02-07 01:40:10|109009.8|108959.8|109013|108963|109030.7|108967.1|109007|108957|22
1738892420000|2025-02-07 01:40:20|109010.4|108960.4|109009.3|108959.3|109015.4|108965.4|109007.2|108957.2|16
1738892430000|2025-02-07 01:40:30|109001|108951|109009.2|108959.2|109030.6|108964.4|109001|108951|9
1738892440000|2025-02-07 01:40:40|109005|108955|109009|108959|109017.3|108967.3|109003.9|108953.9|18
1738892450000|2025-02-07 01:40:50|109031.1|108957.4|109019.5|108969.5|109045.1|108976.1|109006.8|108956.8|38
1738892460000|2025-02-07 01:41:00|109029.5|108979.5|109021.7|108971.7|109029.5|108979.5|109021.7|108971.7|6
1738892470000|2025-02-07 01:41:10|109024|108974|109020.1|108970.1|109026.3|108976.3|109019|108969|10
1738892480000|2025-02-07 01:41:20|109027.6|108977.6|109018.5|108968.5|109029.5|108979.5|109018.5|108968.5|26
1738892490000|2025-02-07 01:41:30|109019.1|108969.1|109021|108971|109027.2|108977.2|109018.8|108968.8|23
1738892520000|2025-02-07 01:42:00|109025.7|108975.7|109025|108975|109032.3|108982.3|109019.4|108969.4|21
1738892530000|2025-02-07 01:42:10|109028.6|108978.6|109034.3|108984.3|109040|108990|109024.1|108974.1|37
1738892540000|2025-02-07 01:42:20|109038.1|108988.1|109031|108981|109038.3|108988.3|109024.9|108974.9|22
1738892550000|2025-02-07 01:42:30|109028.5|108978.5|109032.5|108982.5|109034.9|108984.9|109028.5|108978.5|9
1738892560000|2025-02-07 01:42:40|109030.6|108980.6|109032.9|108982.9|109034|108984|109022.7|108972.7|15
1738892570000|2025-02-07 01:42:50|109028|108978|109030.4|108980.4|109034|108984|109028|108978|10
1738892580000|2025-02-07 01:43:00|109028.9|108978.9|109016.4|108966.4|109030.9|108980.9|109012.2|108962.2|7
1738892590000|2025-02-07 01:43:10|109017.4|108967.4|109019.5|108969.5|109024.2|108974.2|109015.9|108965.9|8
1738892600000|2025-02-07 01:43:20|109019|108969|109008.8|108958.8|109019|108969|109008.8|108958.8|10
1738892610000|2025-02-07 01:43:30|109011.3|108961.3|109010.3|108960.3|109014.6|108964.6|109008.8|108958.8|6
1738892620000|2025-02-07 01:43:40|109009.8|108959.8|109009.8|108959.8|109009.8|108959.8|109009.8|108959.8|1
1738892630000|2025-02-07 01:43:50|109012|108962|109012|108962|109015|108965|109009.1|108959.1|11
1738892640000|2025-02-07 01:44:00|109010.1|108960.1|109007.1|108957.1|109012.6|108962.6|109000.6|108950.6|13
1738892650000|2025-02-07 01:44:10|109004.1|108954.1|109006.7|108956.7|109009.7|108959.7|109003.7|108953.7|10
1738892660000|2025-02-07 01:44:20|109003.9|108953.9|109015.2|108965.2|109016.7|108966.7|109003.9|108953.9|11
1738892680000|2025-02-07 01:44:40|109015.8|108965.8|109017.3|108967.3|109020|108970|109015.8|108965.8|5
1738892690000|2025-02-07 01:44:50|109020|108970|109013.9|108963.9|109020|108970|109012.5|108962.5|5
1738892700000|2025-02-07 01:45:00|109010.5|108960.5|109005.7|108955.7|109014.6|108964.6|109002.3|108952.3|21
1738892710000|2025-02-07 01:45:10|109000.9|108950.9|109000.9|108950.9|109005.7|108955.7|108995.6|108945.6|10
1738892720000|2025-02-07 01:45:20|109005.2|108955.2|109004.7|108954.7|109005.2|108955.2|109002.9|108952.9|4
1738892730000|2025-02-07 01:45:30|109002.7|108952.7|109014.1|108964.1|109016.6|108966.6|108994.8|108944.8|23
1738892740000|2025-02-07 01:45:40|109016.1|108966.1|109013.4|108963.4|109016.6|108966.6|109012.8|108962.8|6
1738892750000|2025-02-07 01:45:50|109017.1|108967.1|109019.8|108969.8|109022.5|108972.5|109013.1|108963.1|12
1738892760000|2025-02-07 01:46:00|109017.5|108967.5|109013.1|108963.1|109021.7|108971.7|109010.7|108960.7|37
1738892770000|2025-02-07 01:46:10|109011|108961|109009.5|108959.5|109021.5|108971.5|109009.5|108959.5|48
1738892780000|2025-02-07 01:46:20|109011.8|108961.8|109009.2|108959.2|109017.8|108967.8|109005.4|108955.4|41
1738892790000|2025-02-07 01:46:30|109007.3|108957.3|108998.4|108948.4|109010.5|108960.5|108997.9|108947.9|13
1738892800000|2025-02-07 01:46:40|108992.8|108942.8|108988.2|108938.2|108993.5|108943.5|108987.2|108937.2|12
1738892810000|2025-02-07 01:46:50|108985.5|108935.5|108980|108930|108988.3|108938.3|108976.8|108926.8|13
1738892820000|2025-02-07 01:47:00|108988|108938|108982.2|108932.2|108988|108938|108977.2|108927.2|27
1738892830000|2025-02-07 01:47:10|108982.1|108932.1|108971.4|108921.4|108982.1|108932.1|108970.9|108920.9|31
1738892840000|2025-02-07 01:47:20|108969.2|108919.2|108972|108922|108978.2|108928.2|108964.7|108914.7|37
1738892850000|2025-02-07 01:47:30|108971.5|108921.5|108970.4|108920.4|108974.4|108924.4|108967.1|108917.1|32
1738892860000|2025-02-07 01:47:40|108973.2|108923.2|108963.6|108913.6|108973.2|108923.2|108959.5|108909.5|30
1738892870000|2025-02-07 01:47:50|108967.3|108917.3|108965.2|108915.2|108967.3|108917.3|108959.2|108909.2|29
1738892880000|2025-02-07 01:48:00|108967.4|108917.4|108965.7|108915.7|108968.3|108918.3|108961.9|108911.9|22
1738892890000|2025-02-07 01:48:10|108964.2|108914.2|108965.4|108915.4|108965.4|108915.4|108964.2|108914.2|2
1738892900000|2025-02-07 01:48:20|108966.4|108916.4|108967.4|108917.4|108973.8|108923.8|108963.3|108913.3|28
1738892910000|2025-02-07 01:48:30|108971.2|108921.2|108966|108916|108971.2|108921.2|108963.7|108913.7|12
1738892920000|2025-02-07 01:48:40|108969.6|108919.6|108972.2|108922.2|108976.5|108926.5|108968.5|108918.5|22
1738892930000|2025-02-07 01:48:50|108978.3|108928.3|108977.2|108927.2|108978.3|108928.3|108977.2|108927.2|2
1738892940000|2025-02-07 01:49:00|108980.2|108930.2|108976.7|108926.7|108982.5|108932.5|108974.1|108924.1|14
1738892950000|2025-02-07 01:49:10|108980.8|108930.8|108974.6|108924.6|108980.8|108930.8|108971.4|108921.4|9
1738892960000|2025-02-07 01:49:20|108972.7|108922.7|108974.7|108924.7|108974.7|108924.7|108972.7|108922.7|2
1738892970000|2025-02-07 01:49:30|108976.9|108926.9|108979.2|108929.2|108981.9|108931.9|108976.9|108926.9|6
1738892980000|2025-02-07 01:49:40|108975.1|108925.1|108975.9|108925.9|108978.9|108928.9|108973.5|108923.5|5
1738892990000|2025-02-07 01:49:50|108973.6|108923.6|108973.4|108923.4|108976.1|108926.1|108973.4|108923.4|5
1738893000000|2025-02-07 01:50:00|108968.8|108918.8|108974|108924|108974|108924|108968.8|108918.8|4
1738893010000|2025-02-07 01:50:10|108975|108925|108972.7|108922.7|108975.5|108925.5|108972.2|108922.2|5
1738893020000|2025-02-07 01:50:20|108973.2|108923.2|108973.5|108923.5|108973.5|108923.5|108973.2|108923.2|2
1738893030000|2025-02-07 01:50:30|108974.5|108924.5|108979.9|108929.9|108983.8|108933.8|108974.5|108924.5|9
1738893040000|2025-02-07 01:50:40|108977.9|108927.9|108973|108923|108977.9|108927.9|108971|108921|9
1738893050000|2025-02-07 01:50:50|108971|108921|108965.2|108915.2|108971|108921|108962.5|108912.5|7
1738893060000|2025-02-07 01:51:00|108965.7|108915.7|108962.9|108912.9|108968.9|108918.9|108956.3|108906.3|20
1738893070000|2025-02-07 01:51:10|108959.3|108909.3|108958.4|108908.4|108963|108913|108955.4|108905.4|12
1738893080000|2025-02-07 01:51:20|108958.9|108908.9|108961.5|108911.5|108969.1|108919.1|108957.7|108907.7|32
1738893090000|2025-02-07 01:51:30|108959.3|108909.3|108961|108911|108967.7|108917.7|108957.3|108907.3|28
1738893100000|2025-02-07 01:51:40|108959.5|108909.5|108961|108911|108962.3|108912.3|108957.5|108907.5|22
1738893110000|2025-02-07 01:51:50|108958.9|108908.9|108958.7|108908.7|108961|108911|108956.8|108906.8|7
1738893120000|2025-02-07 01:52:00|108949.1|108899.1|108950.5|108900.5|108954.2|108904.2|108948.1|108898.1|14
1738893130000|2025-02-07 01:52:10|108950|108900|108949|108899|108951.8|108901.8|108946.9|108896.9|10
1738893140000|2025-02-07 01:52:20|108952.5|108902.5|108951.2|108901.2|108954.7|108904.7|108945.8|108895.8|21
1738893150000|2025-02-07 01:52:30|108953.7|108903.7|108952.1|108902.1|108953.7|108903.7|108949.1|108899.1|6
1738893160000|2025-02-07 01:52:40|108954.3|108904.3|108954.2|108904.2|108956.7|108906.7|108953.2|108903.2|11
1738893170000|2025-02-07 01:52:50|108956.5|108906.5|108952.5|108902.5|108956.5|108906.5|108951.5|108901.5|4
1738893180000|2025-02-07 01:53:00|108953|108903|108950.8|108900.8|108953|108903|108949.8|108899.8|4
1738893190000|2025-02-07 01:53:10|108949.1|108899.1|108946.3|108896.3|108949.1|108899.1|108942.7|108892.7|7
1738893200000|2025-02-07 01:53:20|108942.3|108892.3|108944.9|108894.9|108946|108896|108941.4|108891.4|15
1738893210000|2025-02-07 01:53:30|108947.4|108897.4|108944.1|108894.1|108947.4|108897.4|108944.1|108894.1|3
1738893220000|2025-02-07 01:53:40|108942.6|108892.6|108939.9|108889.9|108943.7|108893.7|108932.2|108882.2|33
1738893230000|2025-02-07 01:53:50|108938.2|108888.2|108936.3|108886.3|108949.9|108899.9|108936.3|108886.3|16
1738893240000|2025-02-07 01:54:00|108935|108885|108920.7|108870.7|108940.3|108890.3|108916.7|108866.7|24
1738893250000|2025-02-07 01:54:10|108919.5|108869.5|108927.8|108877.8|108932|108882|108919.5|108869.5|19
1738893260000|2025-02-07 01:54:20|108931.9|108881.9|108929.5|108879.5|108935.7|108885.7|108926|108876|22
1738893270000|2025-02-07 01:54:30|108927.3|108877.3|108929.5|108879.5|108931.2|108881.2|108923.9|108873.9|14
1738893280000|2025-02-07 01:54:40|108931|108881|108925.6|108875.6|108933.6|108883.6|108923.4|108873.4|14
1738893290000|2025-02-07 01:54:50|108925.9|108875.9|108921.4|108871.4|108926.2|108876.2|108918.4|108868.4|39
1738893300000|2025-02-07 01:55:00|108922.8|108872.8|108918.5|108868.5|108922.9|108872.9|108914.7|108864.7|15
1738893310000|2025-02-07 01:55:10|108921|108871|108912.2|108862.2|108921|108871|108910|108860|16
1738893320000|2025-02-07 01:55:20|108914.7|108864.7|108922.2|108872.2|108924.4|108874.4|108912.2|108862.2|27
1738893330000|2025-02-07 01:55:30|108923.4|108873.4|108912|108862|108923.4|108873.4|108911.1|108861.1|16
1738893340000|2025-02-07 01:55:40|108914.3|108864.3|108916.4|108866.4|108924.1|108874.1|108911.5|108861.5|29
1738893350000|2025-02-07 01:55:50|108913.9|108863.9|108915.1|108865.1|108921.2|108871.2|108913.1|108863.1|18
1738893360000|2025-02-07 01:56:00|108912.3|108862.3|108915.1|108865.1|108921|108871|108912.3|108862.3|25
1738893370000|2025-02-07 01:56:10|108919.1|108869.1|108911.9|108861.9|108919.2|108869.2|108909.4|108859.4|21
1738893380000|2025-02-07 01:56:20|108913.9|108863.9|108915.8|108865.8|108920.3|108870.3|108908.6|108858.6|47
1738893390000|2025-02-07 01:56:30|108916.5|108866.5|108916.7|108866.7|108916.7|108866.7|108912.4|108862.4|23
1738893400000|2025-02-07 01:56:40|108919.2|108869.2|108918.9|108868.9|108921.5|108871.5|108914|108864|17
1738893410000|2025-02-07 01:56:50|108916.4|108866.4|108920.4|108870.4|108922.1|108872.1|108911.2|108861.2|20
1738893420000|2025-02-07 01:57:00|108921.4|108871.4|108935.3|108885.3|108935.9|108885.9|108921.3|108871.3|16
1738893430000|2025-02-07 01:57:10|108937.1|108887.1|108955.3|108905.3|108961.6|108911.6|108934.8|108884.8|22
1738893440000|2025-02-07 01:57:20|108955.5|108905.5|108952.4|108902.4|108955.5|108905.5|108950.9|108900.9|20
1738893450000|2025-02-07 01:57:30|108953.4|108903.4|108958.3|108908.3|108965.4|108915.4|108950.9|108900.9|26
1738893460000|2025-02-07 01:57:40|108955|108905|108961.5|108911.5|108961.5|108911.5|108955|108905|16
1738893470000|2025-02-07 01:57:50|108960|108910|108963.9|108913.9|108969.9|108919.9|108955.5|108905.5|16
1738893480000|2025-02-07 01:58:00|108957|108907|108953.8|108903.8|108959.3|108909.3|108948.8|108898.8|17
1738893490000|2025-02-07 01:58:10|108953.5|108903.5|108955.2|108905.2|108955.2|108905.2|108947.7|108897.7|13
1738893500000|2025-02-07 01:58:20|108951.2|108901.2|108957.5|108907.5|108957.5|108907.5|108944.5|108894.5|21
1738893510000|2025-02-07 01:58:30|108956|108906|108953.5|108903.5|108958.1|108908.1|108950.9|108900.9|7
1738893520000|2025-02-07 01:58:40|108956.8|108906.8|108954.5|108904.5|108959.3|108909.3|108951.9|108901.9|13
1738893530000|2025-02-07 01:58:50|108962.2|108912.2|108956.4|108906.4|108964.7|108914.7|108955.9|108905.9|17
1738893540000|2025-02-07 01:59:00|108958|108908|108964.6|108914.6|108966|108916|108957.9|108907.9|27
1738893550000|2025-02-07 01:59:10|108959.6|108909.6|108953|108903|108961.7|108911.7|108950.7|108900.7|18
1738893560000|2025-02-07 01:59:20|108954.7|108904.7|108953.2|108903.2|108955.4|108905.4|108949.2|108899.2|15
1738893570000|2025-02-07 01:59:30|108952.3|108902.3|108953.2|108903.2|108955.1|108905.1|108951|108901|10
1738893580000|2025-02-07 01:59:40|108959.1|108909.1|108951.4|108901.4|108960.4|108910.4|108950.9|108900.9|26
1738893590000|2025-02-07 01:59:50|108954.4|108904.4|108953.4|108903.4|108958.7|108908.7|108949.2|108899.2|32
1738893600000|2025-02-07 02:00:00|108950.7|108900.7|108948.8|108898.8|108957.1|108907.1|108943.4|108893.4|56
1738893610000|2025-02-07 02:00:10|108947.5|108897.5|108935.9|108885.9|108965.2|108904.4|108932.2|108881.5|64
1738893620000|2025-02-07 02:00:20|108932.4|108882.4|108932.8|108882.8|108951.8|108901.8|108930.7|108880.7|38
1738893630000|2025-02-07 02:00:30|108931.8|108881.8|108932.3|108882.3|108941.6|108891.6|108931.8|108881.8|22
1738893640000|2025-02-07 02:00:40|108937.3|108887.3|108932.6|108882.6|108941.6|108891.6|108932.3|108882.3|16
1738893650000|2025-02-07 02:00:50|108946.5|108896.5|108939.3|108889.3|108946.5|108896.5|108934.4|108884.4|37
1738893660000|2025-02-07 02:01:00|108945.3|108895.3|108941.5|108891.5|108945.3|108895.3|108933.1|108883.1|66
1738893670000|2025-02-07 02:01:10|108936.7|108886.7|108941.5|108891.5|108946|108896|108935.2|108885.2|43
1738893680000|2025-02-07 02:01:20|108937|108887|108933|108883|108941.5|108891.5|108929.5|108879.5|37
1738893690000|2025-02-07 02:01:30|108930.8|108880.8|108927|108877|108936.4|108886.4|108925.1|108875.1|34
1738893700000|2025-02-07 02:01:40|108927.5|108877.5|108926.6|108876.6|108927.8|108877.8|108926.1|108876.1|7
1738893710000|2025-02-07 02:01:50|108928.5|108878.5|108932.1|108882.1|108934.1|108884.1|108923.3|108873.3|40
1738893720000|2025-02-07 02:02:00|108932.4|108882.4|108934.3|108884.3|108934.3|108884.3|108930.4|108880.4|8
1738893730000|2025-02-07 02:02:10|108936.3|108886.3|108934.1|108884.1|108936.3|108886.3|108932.1|108882.1|17
1738893740000|2025-02-07 02:02:20|108931.4|108881.4|108927.2|108877.2|108933.5|108883.5|108926|108876|10
1738893750000|2025-02-07 02:02:30|108928.8|108878.8|108927.1|108877.1|108933.1|108883.1|108922.5|108872.5|35
1738893760000|2025-02-07 02:02:40|108928.8|108878.8|108930.4|108880.4|108932.7|108882.7|108926.5|108876.5|25
1738893770000|2025-02-07 02:02:50|108929.2|108879.2|108929.3|108879.3|108934.5|108884.5|108927.1|108877.1|24
1738893780000|2025-02-07 02:03:00|108931.8|108881.8|108934.1|108884.1|108936.2|108886.2|108928.5|108878.5|18
1738893790000|2025-02-07 02:03:10|108931.8|108881.8|108932.7|108882.7|108937.7|108887.7|108928.1|108878.1|29
1738893800000|2025-02-07 02:03:20|108933.3|108883.3|108930.9|108880.9|108941.5|108891.5|108930.9|108880.9|8
1738893810000|2025-02-07 02:03:30|108940|108890|108954.2|108904.2|108956.5|108906.5|108934.6|108884.6|38
1738893820000|2025-02-07 02:03:40|108956.2|108906.2|108948.7|108898.7|108959.7|108909.7|108948.7|108898.7|33
1738893830000|2025-02-07 02:03:50|108949.2|108899.2|108951.3|108901.3|108955.8|108905.8|108948.8|108898.8|25
1738893840000|2025-02-07 02:04:00|108954.1|108904.1|108954.6|108904.6|108957.1|108907.1|108951.3|108901.3|12
1738893850000|2025-02-07 02:04:10|108952.1|108902.1|108946.4|108896.4|108954.6|108904.6|108939.5|108889.5|20
1738893860000|2025-02-07 02:04:20|108940.1|108890.1|108956.9|108906.9|108961.9|108911.9|108940.1|108890.1|32
1738893870000|2025-02-07 02:04:30|108953.4|108903.4|108956.6|108906.6|108961.9|108911.9|108953.4|108903.4|29
1738893880000|2025-02-07 02:04:40|108955.6|108905.6|108954.9|108904.9|108961.6|108911.6|108954.4|108904.4|23
1738893890000|2025-02-07 02:04:50|108955.9|108905.9|108947.6|108897.6|108955.9|108905.9|108943.9|108893.9|15
1738893900000|2025-02-07 02:05:00|108945.6|108895.6|108947.2|108897.2|108954.8|108904.8|108942.8|108892.8|36
1738893910000|2025-02-07 02:05:10|108946.9|108896.9|108957|108907|108959.9|108909.9|108944.9|108894.9|13
1738893920000|2025-02-07 02:05:20|108955.1|108905.1|108957.5|108907.5|108957.5|108907.5|108954.6|108904.6|5
1738893930000|2025-02-07 02:05:30|108957.2|108907.2|108946.8|108896.8|108958.5|108908.5|108942.2|108892.2|20
1738893940000|2025-02-07 02:05:40|108950.4|108900.4|108939.5|108889.5|108950.4|108900.4|108939.5|108889.5|6
1738893950000|2025-02-07 02:05:50|108941.5|108891.5|108944.9|108894.9|108948.8|108898.8|108938.5|108888.5|10
1738893960000|2025-02-07 02:06:00|108945.4|108895.4|108939.9|108889.9|108952.8|108902.8|108937.5|108887.5|24
1738893970000|2025-02-07 02:06:10|108929.9|108879.9|108926.6|108876.6|108935.5|108885.5|108923.7|108873.7|30
1738893980000|2025-02-07 02:06:20|108923.8|108873.8|108924.9|108874.9|108929.6|108879.6|108923.7|108873.7|9
1738893990000|2025-02-07 02:06:30|108922.9|108872.9|108920.1|108870.1|108926.4|108876.4|108915.9|108865.9|16
1738894000000|2025-02-07 02:06:40|108922.8|108872.8|108920.3|108870.3|108923.8|108873.8|108918.2|108868.2|22
1738894010000|2025-02-07 02:06:50|108922.1|108872.1|108920.5|108870.5|108925.9|108875.9|108915.9|108865.9|13
1738894020000|2025-02-07 02:07:00|108918.3|108868.3|108924.7|108874.7|108928.6|108878.6|108918.3|108868.3|20
1738894040000|2025-02-07 02:07:20|108925.5|108875.5|108935.4|108885.4|108936.7|108886.7|108925.5|108875.5|20
1738894050000|2025-02-07 02:07:30|108938.2|108888.2|108939.4|108889.4|108942.1|108892.1|108933.5|108883.5|11
1738894060000|2025-02-07 02:07:40|108937.3|108887.3|108939.3|108889.3|108947.5|108897.5|108937.3|108887.3|8
1738894070000|2025-02-07 02:07:50|108941.2|108891.2|108943.4|108893.4|108947.5|108897.5|108939.3|108889.3|18
1738894080000|2025-02-07 02:08:00|108939.9|108889.9|108945.4|108895.4|108950.1|108900.1|108939.9|108889.9|15
1738894090000|2025-02-07 02:08:10|108944.6|108894.6|108937.8|108887.8|108950.2|108900.2|108931.4|108881.4|24
1738894100000|2025-02-07 02:08:20|108936.4|108886.4|108935.9|108885.9|108938.4|108888.4|108931|108881|14
1738894110000|2025-02-07 02:08:30|108932.1|108882.1|108931.2|108881.2|108939|108889|108931|108881|18
1738894120000|2025-02-07 02:08:40|108928.9|108878.9|108926.5|108876.5|108932|108882|108921.6|108871.6|20
1738894130000|2025-02-07 02:08:50|108924.5|108874.5|108926.4|108876.4|108926.4|108876.4|108924.5|108874.5|2
1738894140000|2025-02-07 02:09:00|108924.4|108874.4|108928.6|108878.6|108932.8|108882.8|108924.4|108874.4|15
1738894150000|2025-02-07 02:09:10|108924.1|108874.1|108929.5|108879.5|108932.8|108882.8|108924.1|108874.1|34
1738894160000|2025-02-07 02:09:20|108928.5|108878.5|108928.1|108878.1|108936|108886|108928.1|108878.1|26
1738894170000|2025-02-07 02:09:30|108931.5|108881.5|108933.1|108883.1|108937.4|108887.4|108927.3|108877.3|28
1738894180000|2025-02-07 02:09:40|108931.4|108881.4|108943.2|108893.2|108948.5|108898.5|108931.4|108881.4|39
1738894190000|2025-02-07 02:09:50|108945.4|108895.4|108941.6|108891.6|108954.6|108904.6|108938.9|108888.9|40
1738894200000|2025-02-07 02:10:00|108943.3|108893.3|108939.2|108889.2|108949.8|108899.8|108934|108884|50
1738894210000|2025-02-07 02:10:10|108941.3|108891.3|108935.3|108885.3|108944.2|108894.2|108935.3|108885.3|19
1738894220000|2025-02-07 02:10:20|108937.3|108887.3|108925.3|108875.3|108940.2|108890.2|108925.3|108875.3|50
1738894230000|2025-02-07 02:10:30|108927.3|108877.3|108926.1|108876.1|108929.4|108879.4|108921.2|108871.2|24
1738894240000|2025-02-07 02:10:40|108922.8|108872.8|108922.8|108872.8|108922.8|108872.8|108922.8|108872.8|1
1738894250000|2025-02-07 02:10:50|108926.1|108876.1|108926.1|108876.1|108926.1|108876.1|108926.1|108876.1|1
1738894260000|2025-02-07 02:11:00|108927.5|108877.5|108931.9|108881.9|108937.2|108887.2|108926.6|108876.6|20
1738894270000|2025-02-07 02:11:10|108934.4|108884.4|108933.1|108883.1|108937.1|108887.1|108931.1|108881.1|17
1738894280000|2025-02-07 02:11:20|108935.6|108885.6|108931.6|108881.6|108936.3|108886.3|108923.9|108873.9|27
1738894290000|2025-02-07 02:11:30|108930.1|108880.1|108927.5|108877.5|108933.8|108883.8|108924.9|108874.9|16
1738894310000|2025-02-07 02:11:50|108929.5|108879.5|108928.8|108878.8|108930.8|108880.8|108926.2|108876.2|9
1738894320000|2025-02-07 02:12:00|108926.9|108876.9|108929|108879|108933.3|108883.3|108926.5|108876.5|20
1738894330000|2025-02-07 02:12:10|108926.3|108876.3|108928.8|108878.8|108930.3|108880.3|108926.3|108876.3|8
1738894340000|2025-02-07 02:12:20|108930.3|108880.3|108931.9|108881.9|108940.9|108890.9|108927.8|108877.8|21
1738894350000|2025-02-07 02:12:30|108931.4|108881.4|108933.1|108883.1|108934.5|108884.5|108927.8|108877.8|13
1738894360000|2025-02-07 02:12:40|108930.4|108880.4|108931.2|108881.2|108937.4|108887.4|108928.9|108878.9|22
1738894370000|2025-02-07 02:12:50|108931.7|108881.7|108936.6|108886.6|108936.9|108886.9|108928.4|108878.4|25
1738894380000|2025-02-07 02:13:00|108939.6|108889.6|108940.1|108890.1|108945.1|108895.1|108933.5|108883.5|44
1738894390000|2025-02-07 02:13:10|108942.6|108892.6|108945.6|108895.6|108949.7|108899.7|108938.2|108888.2|41
1738894400000|2025-02-07 02:13:20|108943.6|108893.6|108949.9|108899.9|108956|108906|108938.9|108888.9|39
1738894410000|2025-02-07 02:13:30|108947.3|108897.3|108956.7|108906.7|108962.7|108912.7|108947.3|108897.3|16
1738894420000|2025-02-07 02:13:40|108959.7|108909.7|108956.6|108906.6|108959.7|108909.7|108947.6|108897.6|30
1738894430000|2025-02-07 02:13:50|108959.1|108909.1|108956.4|108906.4|108960.4|108910.4|108952.2|108902.2|34
1738894440000|2025-02-07 02:14:00|108958.9|108908.9|108950.4|108900.4|108958.9|108908.9|108944.7|108894.7|13
1738894450000|2025-02-07 02:14:10|108952.6|108902.6|108956.8|108906.8|108960.6|108910.6|108952.6|108902.6|11
1738894460000|2025-02-07 02:14:20|108959.1|108909.1|108948.7|108898.7|108959.1|108909.1|108948.5|108898.5|19
1738894470000|2025-02-07 02:14:30|108949.8|108899.8|108955.9|108905.9|108959.6|108909.6|108946.3|108896.3|17
1738894480000|2025-02-07 02:14:40|108952.4|108902.4|108955.4|108905.4|108957.6|108907.6|108952.4|108902.4|4
1738894490000|2025-02-07 02:14:50|108952.9|108902.9|108954|108904|108955|108905|108952.9|108902.9|4
1738894500000|2025-02-07 02:15:00|108950.2|108900.2|108952.6|108902.6|108956.6|108906.6|108945.8|108895.8|21
1738894510000|2025-02-07 02:15:10|108954.4|108904.4|108952.6|108902.6|108954.4|108904.4|108949.1|108899.1|5
1738894520000|2025-02-07 02:15:20|108948.8|108898.8|108946.9|108896.9|108948.8|108898.8|108946.9|108896.9|2
1738894530000|2025-02-07 02:15:30|108949.5|108899.5|108946.3|108896.3|108949.5|108899.5|108946.3|108896.3|3
1738894540000|2025-02-07 02:15:40|108945.5|108895.5|108938.9|108888.9|108945.5|108895.5|108936.5|108886.5|17
1738894550000|2025-02-07 02:15:50|108936|108886|108931.4|108881.4|108941|108891|108929.6|108879.6|16
1738894560000|2025-02-07 02:16:00|108929|108879|108924.3|108874.3|108930.6|108880.6|108919.1|108869.1|35
1738894570000|2025-02-07 02:16:10|108922.1|108872.1|108918|108868|108924.1|108874.1|108914.4|108864.4|34
1738894580000|2025-02-07 02:16:20|108915.7|108865.7|108926.6|108876.6|108926.6|108876.6|108914.9|108864.9|21
1738894590000|2025-02-07 02:16:30|108924.1|108874.1|108926.1|108876.1|108926.6|108876.6|108923.5|108873.5|9
1738894600000|2025-02-07 02:16:40|108927.8|108877.8|108930.5|108880.5|108933.5|108883.5|108924.3|108874.3|21
1738894610000|2025-02-07 02:16:50|108932.4|108882.4|108940.4|108890.4|108944.2|108894.2|108932.4|108882.4|16
1738894620000|2025-02-07 02:17:00|108941.7|108891.7|108940.1|108890.1|108948.7|108898.7|108938.2|108888.2|15
1738894630000|2025-02-07 02:17:10|108942.7|108892.7|108937.1|108887.1|108947.9|108897.9|108933.9|108883.9|25
1738894640000|2025-02-07 02:17:20|108938.5|108888.5|108938.4|108888.4|108938.5|108888.5|108936.4|108886.4|3
1738894650000|2025-02-07 02:17:30|108940.9|108890.9|108932.9|108882.9|108940.9|108890.9|108928.8|108878.8|13
1738894670000|2025-02-07 02:17:50|108935.2|108885.2|108937.7|108887.7|108942.6|108892.6|108934.2|108884.2|23
1738894680000|2025-02-07 02:18:00|108930.9|108880.9|108935.5|108885.5|108940|108890|108930.9|108880.9|16
1738894690000|2025-02-07 02:18:10|108933.3|108883.3|108935.8|108885.8|108935.8|108885.8|108933.3|108883.3|5
1738894700000|2025-02-07 02:18:20|108936.1|108886.1|108936.6|108886.6|108941|108891|108929.9|108879.9|13
1738894710000|2025-02-07 02:18:30|108940.1|108890.1|108940|108890|108942.2|108892.2|108937.8|108887.8|7
1738894720000|2025-02-07 02:18:40|108939.5|108889.5|108935.8|108885.8|108939.5|108889.5|108935.3|108885.3|4
1738894730000|2025-02-07 02:18:50|108940.3|108890.3|108937.3|108887.3|108940.3|108890.3|108935.5|108885.5|7
1738894740000|2025-02-07 02:19:00|108931.7|108881.7|108931.2|108881.2|108936.5|108886.5|108929|108879|5
1738894750000|2025-02-07 02:19:10|108929|108879|108931.5|108881.5|108933.7|108883.7|108929|108879|6
1738894760000|2025-02-07 02:19:20|108929.5|108879.5|108933|108883|108935.4|108885.4|108929.5|108879.5|12
1738894770000|2025-02-07 02:19:30|108934|108884|108936.7|108886.7|108941|108891|108933.3|108883.3|16
1738894780000|2025-02-07 02:19:40|108937.1|108887.1|108937|108887|108944.9|108894.9|108933.7|108883.7|13
1738894790000|2025-02-07 02:19:50|108939.7|108889.7|108950.3|108900.3|108952.9|108902.9|108937.2|108887.2|21
1738894800000|2025-02-07 02:20:00|108952.2|108902.2|108945|108895|108952.3|108902.3|108942.2|108892.2|10
1738894810000|2025-02-07 02:20:10|108943.5|108893.5|108935.8|108885.8|108943.5|108893.5|108933.6|108883.6|7
1738894820000|2025-02-07 02:20:20|108933.6|108883.6|108927.5|108877.5|108934.5|108884.5|108925.6|108875.6|20
1738894830000|2025-02-07 02:20:30|108930.2|108880.2|108928|108878|108930.2|108880.2|108928|108878|2
1738894840000|2025-02-07 02:20:40|108930.2|108880.2|108930.4|108880.4|108932.8|108882.8|108925|108875|15
1738894850000|2025-02-07 02:20:50|108932.1|108882.1|108935.7|108885.7|108940.4|108890.4|108932.1|108882.1|14
1738894860000|2025-02-07 02:21:00|108937.9|108887.9|108938.2|108888.2|108947.7|108897.7|108935.7|108885.7|27
1738894870000|2025-02-07 02:21:10|108941.2|108891.2|108933.9|108883.9|108941.2|108891.2|108933.9|108883.9|7
1738894890000|2025-02-07 02:21:30|108933.4|108883.4|108934.1|108884.1|108937.4|108887.4|108931.6|108881.6|12
1738894900000|2025-02-07 02:21:40|108936.1|108886.1|108931.5|108881.5|108936.1|108886.1|108931.5|108881.5|7
1738894910000|2025-02-07 02:21:50|108933.5|108883.5|108948.3|108867|108948.3|108883.5|108930.8|108867|4
1738894920000|2025-02-07 02:22:00|108955.7|108871.6|108950.9|108869.5|108957|108871.6|108949|108868.3|14
1738894930000|2025-02-07 02:22:10|108952.2|108872.2|108952.2|108870.9|108958.2|108872.2|108950.2|108870.9|12
1738894950000|2025-02-07 02:22:30|108943.6|108862.9|108925.5|108875.5|108946.9|108875.5|108925.5|108861.5|13
1738894960000|2025-02-07 02:22:40|108935.5|108885.5|108936.7|108856|108938.1|108885.5|108921|108856|9
1738894970000|2025-02-07 02:22:50|108938.1|108858.7|108937.4|108857.4|108949.4|108858.7|108936.7|108852|12
1738894980000|2025-02-07 02:23:00|108943.4|108856|108937.4|108856|108943.4|108856|108937.4|108852.7|7
1738894990000|2025-02-07 02:23:10|108943.4|108849.4|108921.5|108871.5|108943.4|108877|108921.5|108849.4|9
1738895000000|2025-02-07 02:23:20|108922|108872|108927|108877|108931.5|108881.5|108922|108872|13
1738895010000|2025-02-07 02:23:30|108926|108876|108942.3|108861|108949|108876|108926|108861|4
1738895020000|2025-02-07 02:23:40|108949.7|108869.8|108956.5|108874.4|108959.8|108874.4|108942.3|108869.8|11
1738895030000|2025-02-07 02:23:50|108963.2||108957.8||108963.8||108957.2||4
1738895040000|2025-02-07 02:24:00|108961.4|108878.7|108959.1|108878.4|108978|108894|108959.1|108878.4|14
1738895050000|2025-02-07 02:24:10|108960.4||108960.4||108960.4||108960.4||1
1738895060000|2025-02-07 02:24:20|108957.8|108870.4|108951.8|108871.7|108957.8|108873.1|108951.8|108866.4|4
1738895070000|2025-02-07 02:24:30|108935.5|108885.5|108934.5|108884.5|108935.5|108885.5|108928.5|108878.5|3
1738895080000|2025-02-07 02:24:40|108938|108888|108939.5|108889.5|108940.5|108890.5|108934|108884|7
1738895090000|2025-02-07 02:24:50|108936.5|108886.5|108954|108872.7|108954|108888.5|108931|108872.7|7
1738895100000|2025-02-07 02:25:00|108955.4|108866.7|108953.4|108873.3|108956.7|108875.3|108952|108866.7|7
1738895110000|2025-02-07 02:25:10|108950.7|108870.7|108954.7|108873.3|108954.7|108874.7|108948|108864.7|16
1738895120000|2025-02-07 02:25:20|108957.4|108876|108940|108890|108957.4|108890|108940|108872|5
1738895130000|2025-02-07 02:25:30|108964.9|108882.9|108954.9|108872.9|108964.9|108882.9|108954.9|108867.6|8
1738895150000|2025-02-07 02:25:50|108956.9|108875.6|108978.8|108883.2|108981.5|108889.1|108956.9|108875.6|8
1738895160000|2025-02-07 02:26:00|108968.2|108897.9|108947.9|108897.9|108968.2|108897.9|108947.9|108897.9|3
1738895170000|2025-02-07 02:26:10|108952.1|108902.1|108950.6|108900.6|108952.1|108902.1|108950.6|108900.6|3
1738895180000|2025-02-07 02:26:20|108951.3|108901.3|108947.7|108897.7|108953.2|108903.2|108944.4|108894.4|13
1738895190000|2025-02-07 02:26:30|108948.7|108898.7|108948.1|108898.1|108951.3|108901.3|108945|108895|12
1738895200000|2025-02-07 02:26:40|108948.7|108898.7|108950.9|108900.9|108954.1|108904.1|108946|108896|9
1738895210000|2025-02-07 02:26:50|108948.3|108898.3|108939.9|108889.9|108951.8|108901.8|108933.5|108883.5|30
1738895220000|2025-02-07 02:27:00|108942.2|108892.2|108938|108888|108942.2|108892.2|108932.1|108882.1|24
1738895230000|2025-02-07 02:27:10|108939.5|108889.5|108934.8|108884.8|108939.5|108889.5|108930.1|108880.1|24
1738895240000|2025-02-07 02:27:20|108931|108881|108931.9|108881.9|108937.2|108887.2|108929.4|108879.4|12
1738895250000|2025-02-07 02:27:30|108936.3|108886.3|108937.1|108887.1|108941|108891|108934.7|108884.7|14
1738895260000|2025-02-07 02:27:40|108938|108888|108938|108888|108938|108888|108936.6|108886.6|3
1738895270000|2025-02-07 02:27:50|108927.8|108877.8|108931.2|108881.2|108936|108886|108927.8|108877.8|6
1738895280000|2025-02-07 02:28:00|108934.3|108884.3|108935.7|108885.7|108937.2|108887.2|108930.7|108880.7|10
1738895290000|2025-02-07 02:28:10|108935.2|108885.2|108934.2|108884.2|108935.2|108885.2|108934.2|108884.2|2
1738895300000|2025-02-07 02:28:20|108936.4|108886.4|108934.1|108884.1|108936.4|108886.4|108930.8|108880.8|11
1738895310000|2025-02-07 02:28:30|108934.6|108884.6|108933.2|108883.2|108934.6|108884.6|108930.7|108880.7|4
1738895320000|2025-02-07 02:28:40|108934.6|108884.6|108936.5|108886.5|108941.2|108891.2|108934.6|108884.6|6
1738895330000|2025-02-07 02:28:50|108938.5|108888.5|108938.5|108888.5|108938.5|108888.5|108938.5|108888.5|1
1738895340000|2025-02-07 02:29:00|108939|108889|108943.5|108893.5|108948.8|108898.8|108939|108889|13
1738895350000|2025-02-07 02:29:10|108942.5|108892.5|108938.3|108888.3|108944.4|108894.4|108934.9|108884.9|16
1738895360000|2025-02-07 02:29:20|108936.8|108886.8|108934.1|108884.1|108936.8|108886.8|108928.9|108878.9|7
1738895370000|2025-02-07 02:29:30|108933.1|108883.1|108933.1|108883.1|108933.1|108883.1|108933.1|108883.1|1
1738895380000|2025-02-07 02:29:40|108932.7|108882.7|108933.2|108883.2|108933.2|108883.2|108932.7|108882.7|2
1738895390000|2025-02-07 02:29:50|108937.3|108887.3|108935|108885|108937.3|108887.3|108933|108883|6
1738895400000|2025-02-07 02:30:00|108930.7|108880.7|108932.3|108882.3|108934.3|108884.3|108926.4|108876.4|18
1738895410000|2025-02-07 02:30:10|108934.2|108884.2|108936.4|108886.4|108936.9|108886.9|108932.6|108882.6|6
1738895420000|2025-02-07 02:30:20|108934.9|108884.9|108934.9|108884.9|108934.9|108884.9|108934.9|108884.9|1
1738895430000|2025-02-07 02:30:30|108935.6|108885.6|108934.9|108884.9|108938.6|108888.6|108928.1|108878.1|13
1738895440000|2025-02-07 02:30:40|108932.7|108882.7|108932.5|108882.5|108935.3|108885.3|108929|108879|11
1738895450000|2025-02-07 02:30:50|108933|108883|108933|108883|108933|108883|108933|108883|1
1738895460000|2025-02-07 02:31:00|108935|108885|108940.8|108890.8|108943.9|108893.9|108934.6|108884.6|14
1738895470000|2025-02-07 02:31:10|108942.8|108892.8|108941.5|108891.5|108944.6|108894.6|108941.5|108891.5|6
1738895480000|2025-02-07 02:31:20|108942.1|108892.1|108945.8|108895.8|108951|108901|108942.1|108892.1|5
1738895490000|2025-02-07 02:31:30|108940.2|108890.2|108941.6|108891.6|108947.3|108897.3|108939.1|108889.1|11
1738895500000|2025-02-07 02:31:40|108938.6|108888.6|108940.9|108890.9|108943|108893|108938.6|108888.6|3
1738895520000|2025-02-07 02:32:00|108944.1|108894.1|108945.9|108895.9|108949.7|108899.7|108942.1|108892.1|12
1738895530000|2025-02-07 02:32:10|108946.3|108896.3|108950.4|108900.4|108953.1|108903.1|108943.5|108893.5|12
1738895540000|2025-02-07 02:32:20|108949.9|108899.9|108949.9|108899.9|108949.9|108899.9|108949.9|108899.9|1
1738895550000|2025-02-07 02:32:30|108953.4|108903.4|108949.6|108899.6|108953.4|108903.4|108947.7|108897.7|3
1738895560000|2025-02-07 02:32:40|108949.1|108899.1|108943.7|108893.7|108949.1|108899.1|108941.5|108891.5|6
1738895570000|2025-02-07 02:32:50|108938|108888|108942.4|108892.4|108943.5|108893.5|108938|108888|3
1738895580000|2025-02-07 02:33:00|108943|108893|108940.1|108890.1|108944.5|108894.5|108939.6|108889.6|5
1738895590000|2025-02-07 02:33:10|108938.3|108888.3|108937.1|108887.1|108939.1|108889.1|108934.2|108884.2|9
1738895600000|2025-02-07 02:33:20|108938.1|108888.1|108943.6|108893.6|108943.6|108893.6|108938.1|108888.1|5
1738895610000|2025-02-07 02:33:30|108944.1|108894.1|108940.4|108890.4|108944.1|108894.1|108939.5|108889.5|5
1738895620000|2025-02-07 02:33:40|108940.9|108890.9|108941.4|108891.4|108941.4|108891.4|108940.9|108890.9|2
1738895630000|2025-02-07 02:33:50|108940.4|108890.4|108937.7|108887.7|108940.4|108890.4|108937.7|108887.7|2
1738895640000|2025-02-07 02:34:00|108939.2|108889.2|108946.1|108896.1|108946.1|108896.1|108939.2|108889.2|4
1738895660000|2025-02-07 02:34:20|108947.6|108897.6|108947.6|108897.6|108947.6|108897.6|108947.6|108897.6|1
1738895670000|2025-02-07 02:34:30|108950|108900|108950|108900|108950|108900|108950|108900|1
1738895690000|2025-02-07 02:34:50|108946.5|108896.5|108943.4|108893.4|108946.5|108896.5|108939.4|108889.4|4
1738895700000|2025-02-07 02:35:00|108943.9|108893.9|108945.1|108895.1|108948|108898|108943.9|108893.9|8
1738895710000|2025-02-07 02:35:10|108945.6|108895.6|108945.6|108895.6|108945.6|108895.6|108945.6|108895.6|1
1738895720000|2025-02-07 02:35:20|108946.6|108896.6|108948.5|108898.5|108950.4|108900.4|108944|108894|17
1738895730000|2025-02-07 02:35:30|108948|108898|108948.5|108898.5|108951.6|108901.6|108948|108898|4
1738895740000|2025-02-07 02:35:40|108953.5|108903.5|108947.5|108897.5|108953.5|108903.5|108947.5|108897.5|5
1738895750000|2025-02-07 02:35:50|108949.6|108899.6|108953|108903|108956.5|108906.5|108949.6|108899.6|6
1738895760000|2025-02-07 02:36:00|108949.2|108899.2|108951.9|108901.9|108953.4|108903.4|108946.1|108896.1|13
1738895770000|2025-02-07 02:36:10|108951.4|108901.4|108951.2|108901.2|108955.4|108905.4|108948.3|108898.3|11
1738895780000|2025-02-07 02:36:20|108953.2|108903.2|108943.5|108893.5|108953.2|108903.2|108942.9|108892.9|15
1738895790000|2025-02-07 02:36:30|108941.8|108891.8|108928.5|108878.5|108943.2|108893.2|108925.3|108875.3|22
1738895800000|2025-02-07 02:36:40|108930|108880|108926.7|108876.7|108931.3|108881.3|108925.7|108875.7|16
1738895810000|2025-02-07 02:36:50|108928.7|108878.7|108934.1|108884.1|108940.3|108890.3|108926.4|108876.4|15
1738895820000|2025-02-07 02:37:00|108933.6|108883.6|108934|108884|108934.6|108884.6|108932|108882|5
1738895830000|2025-02-07 02:37:10|108934.5|108884.5|108932.6|108882.6|108943.6|108893.6|108932.6|108882.6|18
1738895840000|2025-02-07 02:37:20|108930.5|108880.5|108935|108885|108935.5|108885.5|108930.5|108880.5|6
1738895860000|2025-02-07 02:37:40|108937.5|108887.5|108935.4|108885.4|108937.5|108887.5|108933.7|108883.7|6
1738895870000|2025-02-07 02:37:50|108934.9|108884.9|108934.4|108884.4|108934.9|108884.9|108934.4|108884.4|2
1738895880000|2025-02-07 02:38:00|108931.6|108881.6|108929.5|108879.5|108934.5|108884.5|108928.5|108878.5|13
1738895890000|2025-02-07 02:38:10|108927.5|108877.5|108929.4|108879.4|108932.5|108882.5|108923.2|108873.2|16
1738895900000|2025-02-07 02:38:20|108931.6|108881.6|108931.6|108881.6|108934|108884|108931.6|108881.6|5
1738895910000|2025-02-07 02:38:30|108932.6|108882.6|108936.1|108886.1|108938.2|108888.2|108931.7|108881.7|11
1738895920000|2025-02-07 02:38:40|108939.4|108889.4|108937.2|108887.2|108939.4|108889.4|108933.5|108883.5|6
1738895930000|2025-02-07 02:38:50|108939.5|108889.5|108937.7|108887.7|108939.5|108889.5|108935.5|108885.5|6
1738895950000|2025-02-07 02:39:10|108935.2|108885.2|108940.2|108890.2|108941.4|108891.4|108935.2|108885.2|6
1738895960000|2025-02-07 02:39:20|108941.7|108891.7|108945.1|108895.1|108947.9|108897.9|108941.7|108891.7|5
1738895970000|2025-02-07 02:39:30|108943.4|108893.4|108942.6|108892.6|108947.6|108897.6|108941|108891|9
1738895980000|2025-02-07 02:39:40|108943.7|108893.7|108943.7|108893.7|108943.7|108893.7|108943.7|108893.7|1
1738895990000|2025-02-07 02:39:50|108943.2|108893.2|108942.7|108892.7|108943.2|108893.2|108942.2|108892.2|3
1738896000000|2025-02-07 02:40:00|108942.1|108892.1|108937.2|108887.2|108942.1|108892.1|108932.9|108882.9|9
1738896020000|2025-02-07 02:40:20|108935.1|108885.1|108930.4|108880.4|108935.5|108885.5|108926.3|108876.3|13
1738896030000|2025-02-07 02:40:30|108933.1|108883.1|108936.5|108886.5|108937.6|108887.6|108924.4|108874.4|13
1738896040000|2025-02-07 02:40:40|108938|108888|108939.1|108889.1|108939.1|108889.1|108934.8|108884.8|11
1738896050000|2025-02-07 02:40:50|108937.2|108887.2|108937.2|108887.2|108937.2|108887.2|108937.2|108887.2|1
1738896060000|2025-02-07 02:41:00|108938.7|108888.7|108940.5|108890.5|108946|108896|108937.9|108887.9|18
1738896070000|2025-02-07 02:41:10|108941.5|108891.5|108942.5|108892.5|108944.7|108894.7|108941.5|108891.5|4
1738896080000|2025-02-07 02:41:20|108943|108893|108943|108893|108943|108893|108943|108893|1
1738896090000|2025-02-07 02:41:30|108940.3|108890.3|108939.8|108889.8|108940.3|108890.3|108939.3|108889.3|3
1738896100000|2025-02-07 02:41:40|108939.3|108889.3|108939.3|108889.3|108939.3|108889.3|108939.3|108889.3|1
1738896110000|2025-02-07 02:41:50|108945.8|108895.8|108937.3|108887.3|108948|108898|108935.1|108885.1|17
1738896120000|2025-02-07 02:42:00|108937.7|108887.7|108940.5|108890.5|108942.4|108892.4|108933.1|108883.1|12
1738896130000|2025-02-07 02:42:10|108941.5|108891.5|108942.6|108892.6|108945.8|108895.8|108941|108891|5
1738896140000|2025-02-07 02:42:20|108940.2|108890.2|108939.3|108889.3|108940.2|108890.2|108936.9|108886.9|6
1738896150000|2025-02-07 02:42:30|108939.8|108889.8|108939.8|108889.8|108939.8|108889.8|108939.8|108889.8|1
1738896160000|2025-02-07 02:42:40|108941.8|108891.8|108944.3|108894.3|108944.8|108894.8|108941.8|108891.8|3
1738896170000|2025-02-07 02:42:50|108947.8|108897.8|108945.5|108895.5|108947.8|108897.8|108945.5|108895.5|2
1738896180000|2025-02-07 02:43:00|108943.6|108893.6|108943.1|108893.1|108943.6|108893.6|108943.1|108893.1|2
1738896200000|2025-02-07 02:43:20|108945.4|108895.4|108951.3|108901.3|108953.6|108903.6|108945.4|108895.4|13
1738896210000|2025-02-07 02:43:30|108961.6|108911.6|108958.2|108908.2|108963.4|108913.4|108951.2|108901.2|19
1738896220000|2025-02-07 02:43:40|108960.3|108910.3|108957.8|108907.8|108960.3|108910.3|108957.8|108907.8|2
1738896230000|2025-02-07 02:43:50|108954.8|108904.8|108960.2|108910.2|108960.7|108910.7|108954.8|108904.8|9
1738896240000|2025-02-07 02:44:00|108959.7|108909.7|108959.7|108909.7|108959.7|108909.7|108959.7|108909.7|1
1738896250000|2025-02-07 02:44:10|108959.3|108909.3|108958.1|108908.1|108960.3|108910.3|108955.4|108905.4|8
1738896260000|2025-02-07 02:44:20|108958.3|108908.3|108958.3|108908.3|108958.3|108908.3|108958.3|108908.3|1
1738896270000|2025-02-07 02:44:30|108960.4|108910.4|108972.7|108922.7|108975.2|108925.2|108958.7|108908.7|28
1738896280000|2025-02-07 02:44:40|108970.9|108920.9|108968|108918|108972.6|108922.6|108964.3|108914.3|28
1738896290000|2025-02-07 02:44:50|108970.3|108920.3|108966.1|108916.1|108970.3|108920.3|108965.4|108915.4|8
1738896300000|2025-02-07 02:45:00|108966.6|108916.6|108966.4|108916.4|108969.8|108919.8|108962.4|108912.4|10
1738896310000|2025-02-07 02:45:10|108965.9|108915.9|108965.4|108915.4|108965.9|108915.9|108964.9|108914.9|3
1738896320000|2025-02-07 02:45:20|108965.9|108915.9|108965.9|108915.9|108965.9|108915.9|108965.9|108915.9|1
1738896330000|2025-02-07 02:45:30|108964.5|108914.5|108964.5|108914.5|108964.5|108914.5|108964.5|108914.5|1
1738896340000|2025-02-07 02:45:40|108973.5|108923.5|108972.8|108922.8|108978.8|108928.8|108969|108919|13
1738896350000|2025-02-07 02:45:50|108972.3|108922.3|108981.3|108931.3|108985.5|108935.5|108972.3|108922.3|14
1738896360000|2025-02-07 02:46:00|108979.5|108929.5|108988.6|108938.6|108991.4|108941.4|108975.5|108925.5|13
1738896370000|2025-02-07 02:46:10|108990.1|108940.1|108989.2|108939.2|108990.1|108940.1|108982.7|108932.7|11
1738896380000|2025-02-07 02:46:20|108992.4|108942.4|108995.2|108945.2|108996.2|108946.2|108986.5|108936.5|20
1738896390000|2025-02-07 02:46:30|108994.2|108944.2|108991.8|108941.8|108996|108946|108989.9|108939.9|23
1738896400000|2025-02-07 02:46:40|108994.4|108944.4|108995.2|108945.2|108998.9|108948.9|108990.5|108940.5|15
1738896410000|2025-02-07 02:46:50|108994.7|108944.7|108992.8|108942.8|108994.7|108944.7|108991.3|108941.3|4
1738896420000|2025-02-07 02:47:00|108992.3|108942.3|108995|108945|108996.6|108946.6|108992.3|108942.3|8
1738896430000|2025-02-07 02:47:10|108993.1|108943.1|108995|108945|108998.5|108948.5|108992.9|108942.9|13
1738896440000|2025-02-07 02:47:20|108993.5|108943.5|109000.6|108950.6|109003.3|108953.3|108993|108943|22
1738896450000|2025-02-07 02:47:30|109001.1|108951.1|109001.8|108951.8|109006.4|108956.4|109001.1|108951.1|10
1738896460000|2025-02-07 02:47:40|109004.1|108954.1|108997.2|108947.2|109004.1|108954.1|108996.4|108946.4|10
1738896470000|2025-02-07 02:47:50|109003.6|108953.6|109000.7|108950.7|109003.6|108953.6|108999.6|108949.6|5
1738896480000|2025-02-07 02:48:00|109000.5|108950.5|109000.5|108950.5|109000.5|108950.5|109000.5|108950.5|1
1738896490000|2025-02-07 02:48:10|108997.7|108947.7|108997.9|108947.9|108997.9|108947.9|108995.6|108945.6|10
1738896500000|2025-02-07 02:48:20|108998.4|108948.4|108998.4|108948.4|108998.4|108948.4|108998.4|108948.4|1
1738896510000|2025-02-07 02:48:30|108997.4|108947.4|108996.3|108946.3|108997.4|108947.4|108996.3|108946.3|2
1738896520000|2025-02-07 02:48:40|108998.3|108948.3|109001.9|108951.9|109008.7|108958.7|108997.2|108947.2|10
1738896530000|2025-02-07 02:48:50|108998.2|108948.2|108998.9|108948.9|108999.7|108949.7|108998.2|108948.2|3
1738896540000|2025-02-07 02:49:00|109002.4|108952.4|108999.7|108949.7|109002.4|108952.4|108999.7|108949.7|2
1738896550000|2025-02-07 02:49:10|109000.2|108950.2|109001.2|108951.2|109001.2|108951.2|109000.2|108950.2|2
1738896560000|2025-02-07 02:49:20|108999.4|108949.4|108993.4|108943.4|108999.4|108949.4|108991.5|108941.5|6
1738896570000|2025-02-07 02:49:30|108992.9|108942.9|108996.1|108946.1|108998.5|108948.5|108991.8|108941.8|9
1738896580000|2025-02-07 02:49:40|108993.9|108943.9|108999.2|108949.2|109001.9|108951.9|108993.9|108943.9|6
1738896590000|2025-02-07 02:49:50|108999.7|108949.7|109000.2|108950.2|109000.2|108950.2|108999.7|108949.7|2
1738896600000|2025-02-07 02:50:00|109003.1|108953.1|109004.5|108954.5|109007.7|108957.7|109000.6|108950.6|21
1738896610000|2025-02-07 02:50:10|109003|108953|108998.3|108948.3|109009.8|108959.8|108996.1|108946.1|17
1738896620000|2025-02-07 02:50:20|109000.8|108950.8|108997.2|108947.2|109000.8|108950.8|108994.7|108944.7|11
1738896630000|2025-02-07 02:50:30|108997.7|108947.7|109000.4|108950.4|109003.4|108953.4|108997.7|108947.7|6
1738896640000|2025-02-07 02:50:40|108998.4|108948.4|108996.9|108946.9|109003.4|108953.4|108995.3|108945.3|10
1738896650000|2025-02-07 02:50:50|108994.8|108944.8|108996.5|108946.5|108999.3|108949.3|108993.6|108943.6|7
1738896660000|2025-02-07 02:51:00|108995.2|108945.2|108995.2|108945.2|108995.2|108945.2|108995.2|108945.2|1
1738896670000|2025-02-07 02:51:10|108997.2|108947.2|108999.1|108949.1|109010.4|108960.4|108995|108945|19
1738896680000|2025-02-07 02:51:20|109001.2|108951.2|109004.8|108954.8|109004.8|108954.8|108998.9|108948.9|8
1738896690000|2025-02-07 02:51:30|109012.8|108962.8|108999.9|108949.9|109014.2|108964.2|108999.9|108949.9|9
1738896700000|2025-02-07 02:51:40|108998.3|108948.3|108998.9|108948.9|108998.9|108948.9|108998.3|108948.3|2
1738896710000|2025-02-07 02:51:50|109008|108958|109000.9|108950.9|109008|108958|108998.5|108948.5|11
1738896720000|2025-02-07 02:52:00|109001.4|108951.4|109002.1|108952.1|109010.4|108960.4|109000.7|108950.7|12
1738896730000|2025-02-07 02:52:10|108999.9|108949.9|109006.2|108956.2|109010.3|108960.3|108999.9|108949.9|28
1738896740000|2025-02-07 02:52:20|109004.8|108954.8|109001.2|108951.2|109007|108957|108993.6|108943.6|16
1738896750000|2025-02-07 02:52:30|108999.8|108949.8|108999.8|108949.8|108999.8|108949.8|108999.8|108949.8|1
1738896760000|2025-02-07 02:52:40|108997|108947|108999.5|108949.5|108999.5|108949.5|108997|108947|4
1738896770000|2025-02-07 02:52:50|108997.2|108947.2|108999.7|108949.7|108999.7|108949.7|108995.4|108945.4|5
1738896780000|2025-02-07 02:53:00|109000.1|108950.1|108996.7|108946.7|109000.1|108950.1|108994.7|108944.7|4
1738896790000|2025-02-07 02:53:10|108993.7|108943.7|108996.5|108946.5|108996.5|108946.5|108993.7|108943.7|4
1738896800000|2025-02-07 02:53:20|108996|108946|108996|108946|108996|108946|108996|108946|1
1738896810000|2025-02-07 02:53:30|109002.1|108952.1|109002|108952|109013.5|108963.5|108996.9|108946.9|13
1738896830000|2025-02-07 02:53:50|109008.2|108958.2|108999.3|108949.3|109008.2|108958.2|108998.7|108948.7|14
1738896840000|2025-02-07 02:54:00|108996.5|108946.5|108998.8|108948.8|109001.9|108951.9|108996.5|108946.5|6
1738896850000|2025-02-07 02:54:10|108999.3|108949.3|108999.3|108949.3|108999.3|108949.3|108999.3|108949.3|1
1738896860000|2025-02-07 02:54:20|109000.2|108950.2|109000.8|108950.8|109003.6|108953.6|108997.3|108947.3|11
1738896870000|2025-02-07 02:54:30|109003.2|108953.2|109001.1|108951.1|109003.2|108953.2|109000.6|108950.6|4
1738896880000|2025-02-07 02:54:40|109000.9|108950.9|108999.7|108949.7|109006.5|108956.5|108997.3|108947.3|14
1738896890000|2025-02-07 02:54:50|108996.9|108946.9|108994.4|108944.4|108999.3|108949.3|108991.7|108941.7|17
1738896900000|2025-02-07 02:55:00|108990.9|108940.9|108993.1|108943.1|108994.4|108944.4|108990.9|108940.9|6
1738896910000|2025-02-07 02:55:10|108991|108941|108992.9|108942.9|108993.4|108943.4|108991|108941|5
1738896920000|2025-02-07 02:55:20|108992.7|108942.7|108991.7|108941.7|108993.1|108943.1|108989.5|108939.5|6
1738896930000|2025-02-07 02:55:30|108989.2|108939.2|108992.5|108942.5|108992.5|108942.5|108989.2|108939.2|3
1738896940000|2025-02-07 02:55:40|108992.9|108942.9|108995.2|108945.2|108995.7|108945.7|108990.7|108940.7|7
1738896950000|2025-02-07 02:55:50|108996.5|108946.5|108992.5|108942.5|108996.5|108946.5|108992.5|108942.5|3
1738896960000|2025-02-07 02:56:00|108997.7|108947.7|108994.8|108944.8|108997.7|108947.7|108994.8|108944.8|2
1738896980000|2025-02-07 02:56:20|108992.8|108942.8|108991.1|108941.1|108992.8|108942.8|108985.8|108935.8|18
1738896990000|2025-02-07 02:56:30|108989.6|108939.6|108988.8|108938.8|108990.1|108940.1|108987.6|108937.6|5
1738897000000|2025-02-07 02:56:40|108987.1|108937.1|108989.4|108939.4|108991.6|108941.6|108981.9|108931.9|13
1738897010000|2025-02-07 02:56:50|108990.4|108940.4|108991.3|108941.3|108993.4|108943.4|108990.4|108940.4|3
1738897020000|2025-02-07 02:57:00|108993.4|108943.4|108992.1|108942.1|108993.4|108943.4|108990.3|108940.3|7
1738897030000|2025-02-07 02:57:10|108987.6|108937.6|108991.1|108941.1|108991.1|108941.1|108987.6|108937.6|4
1738897040000|2025-02-07 02:57:20|108993.7|108943.7|108998|108948|109000|108950|108993.7|108943.7|4
1738897050000|2025-02-07 02:57:30|108998.5|108948.5|108998.5|108948.5|108998.5|108948.5|108996.2|108946.2|3
1738897060000|2025-02-07 02:57:40|109000.5|108950.5|108999.7|108949.7|109010.8|108960.8|108999.7|108949.7|10
1738897070000|2025-02-07 02:57:50|108996.1|108946.1|108992.8|108942.8|108998.4|108948.4|108992.8|108942.8|5
1738897080000|2025-02-07 02:58:00|108994.8|108944.8|108993.9|108943.9|108997.2|108947.2|108988.3|108938.3|10
1738897090000|2025-02-07 02:58:10|108989.9|108939.9|108980.1|108930.1|108989.9|108939.9|108973.4|108923.4|43
1738897100000|2025-02-07 02:58:20|108977.3|108927.3|108973.2|108923.2|108982.2|108932.2|108973.2|108923.2|39
1738897110000|2025-02-07 02:58:30|108976.4|108926.4|108975.9|108925.9|108980.6|108930.6|108974.8|108924.8|20
1738897120000|2025-02-07 02:58:40|108969.5|108919.5|108973.4|108923.4|108976.3|108926.3|108965.9|108915.9|41
1738897130000|2025-02-07 02:58:50|108971.2|108921.2|108965.7|108915.7|108973.1|108923.1|108961.9|108911.9|29
1738897140000|2025-02-07 02:59:00|108967.2|108917.2|108959.4|108909.4|108967.6|108917.6|108957.9|108907.9|45
1738897150000|2025-02-07 02:59:10|108960.9|108910.9|108971.3|108921.3|108973.4|108923.4|108958.6|108908.6|33
1738897160000|2025-02-07 02:59:20|108969.3|108919.3|108968.5|108918.5|108971.8|108921.8|108966.3|108916.3|9
1738897170000|2025-02-07 02:59:30|108966.3|108916.3|108969.1|108919.1|108972|108922|108965.1|108915.1|9
1738897180000|2025-02-07 02:59:40|108968.1|108918.1|108968.4|108918.4|108970|108920|108962.5|108912.5|14
1738897190000|2025-02-07 02:59:50|108965.8|108915.8|108966.7|108916.7|108968.1|108918.1|108964.2|108914.2|11
1738897200000|2025-02-07 03:00:00|108963.4|108913.4|108963.7|108913.7|108972.4|108922.4|108955.3|108905.3|32
1738897210000|2025-02-07 03:00:10|108967.7|108917.7|108963.7|108913.7|108968|108918|108961.2|108911.2|8
1738897220000|2025-02-07 03:00:20|108968.2|108918.2|108967.3|108917.3|108971|108921|108961.7|108911.7|14
1738897230000|2025-02-07 03:00:30|108970.8|108920.8|108968.4|108918.4|108973|108923|108953.2|108903.2|31
1738897240000|2025-02-07 03:00:40|108972|108922|108968.8|108918.8|108973|108923|108962.7|108912.7|23
1738897250000|2025-02-07 03:00:50|108964|108914|108967.3|108917.3|108972.1|108922.1|108961.6|108911.6|16
1738897260000|2025-02-07 03:01:00|108962.1|108912.1|108964.9|108914.9|108969.7|108919.7|108957.4|108907.4|24
1738897270000|2025-02-07 03:01:10|108968.9|108918.9|108968.9|108918.9|108969.2|108919.2|108962.9|108912.9|9
1738897280000|2025-02-07 03:01:20|108962.6|108912.6|108956.8|108906.8|108972.7|108922.7|108956|108906|29
1738897290000|2025-02-07 03:01:30|108957.2|108907.2|108970.5|108920.5|108972.2|108922.2|108957.2|108907.2|9
1738897300000|2025-02-07 03:01:40|108965|108915|108970.2|108920.2|108970.2|108920.2|108963.8|108913.8|4
1738897310000|2025-02-07 03:01:50|108964|108914|108965.1|108915.1|108968|108918|108955.5|108905.5|15
1738897320000|2025-02-07 03:02:00|108961.3|108911.3|108968.8|108918.8|108969.5|108919.5|108955.8|108905.8|20
1738897330000|2025-02-07 03:02:10|108970.8|108920.8|108971.3|108921.3|108971.8|108921.8|108964|108914|5
1738897340000|2025-02-07 03:02:20|108965.3|108915.3|108968.3|108918.3|108971.6|108921.6|108958.6|108908.6|21
1738897350000|2025-02-07 03:02:30|108960.8|108910.8|108968.9|108918.9|108971.9|108921.9|108960.6|108910.6|13
1738897360000|2025-02-07 03:02:40|108971.3|108921.3|108957.5|108907.5|108972.6|108922.6|108957.5|108907.5|27
1738897370000|2025-02-07 03:02:50|108956.2|108906.2|108957.5|108907.5|108957.5|108907.5|108956.2|108906.2|2
1738897380000|2025-02-07 03:03:00|108960|108910|108957.7|108907.7|108965.5|108915.5|108955.5|108905.5|9
1738897390000|2025-02-07 03:03:10|108959.6|108909.6|108956.1|108906.1|108959.6|108909.6|108951.6|108901.6|8
1738897400000|2025-02-07 03:03:20|108951.1|108901.1|108958.3|108908.3|108966.3|108916.3|108951.1|108901.1|7
1738897410000|2025-02-07 03:03:30|108956.1|108906.1|108956.1|108906.1|108956.1|108906.1|108956.1|108906.1|1
1738897420000|2025-02-07 03:03:40|108964.6|108914.6|108952.1|108902.1|108964.6|108914.6|108952.1|108902.1|17
1738897430000|2025-02-07 03:03:50|108955|108905|108958|108908|108971.1|108921|108952.9|108897.5|29
1738897440000|2025-02-07 03:04:00|108963.7|108913.7|108976.1|108926.1|108981|108931|108960|108910|21
1738897450000|2025-02-07 03:04:10|108978|108928|108979.3|108929.3|108980.7|108930.7|108970.5|108920.5|43
1738897460000|2025-02-07 03:04:20|108980.6|108930.6|108975.4|108925.4|108983.3|108933.3|108971.1|108921.1|20
1738897470000|2025-02-07 03:04:30|108976.9|108926.9|108978.4|108928.4|108979.4|108929.4|108975.9|108925.9|6
1738897480000|2025-02-07 03:04:40|108982.4|108932.4|108968.8|108918.8|108984.7|108934.7|108962.4|108912.4|42
1738897490000|2025-02-07 03:04:50|108965.7|108915.7|108974.4|108924.4|108974.4|108924.4|108965.7|108915.7|5
1738897500000|2025-02-07 03:05:00|108974|108924|108976.5|108926.5|108979|108929|108968.8|108918.8|7
1738897510000|2025-02-07 03:05:10|108977|108927|108975.5|108925.5|108985.9|108935.9|108975.5|108925.5|6
1738897520000|2025-02-07 03:05:20|108979.9|108929.9|108978.3|108928.3|108983.7|108933.7|108973.7|108923.7|39
1738897530000|2025-02-07 03:05:30|108981.2|108931.2|108979.5|108929.5|108983.5|108933.5|108970.9|108920.9|8
1738897540000|2025-02-07 03:05:40|108978.5|108928.5|108983.7|108933.7|108990.4|108940.4|108977.9|108927.9|31
1738897550000|2025-02-07 03:05:50|108983.9|108933.9|108985.6|108935.6|108989|108939|108980.3|108930.3|13
1738897560000|2025-02-07 03:06:00|108986.6|108936.6|108977.2|108927.2|108992.2|108942.2|108968.2|108918.2|28
1738897570000|2025-02-07 03:06:10|108975.3|108925.3|108977.3|108927.3|108980.7|108930.7|108973.5|108923.5|29
1738897580000|2025-02-07 03:06:20|108976.5|108926.5|108978.5|108928.5|108982.5|108932.5|108976|108926|15
1738897590000|2025-02-07 03:06:30|108975.2|108925.2|108977.8|108927.8|108981.7|108931.7|108972.5|108922.5|62
1738897600000|2025-02-07 03:06:40|108976.6|108926.6|108978.1|108928.1|108981.2|108931.2|108975.4|108925.4|9
1738897610000|2025-02-07 03:06:50|108980.1|108930.1|108983.9|108933.9|108983.9|108933.9|108975.1|108925.1|7
1738897620000|2025-02-07 03:07:00|108984.6|108934.6|108982.8|108932.8|108986.3|108936.3|108973.9|108923.9|40
1738897630000|2025-02-07 03:07:10|108980.3|108930.3|108983.9|108933.9|108984.6|108934.6|108976.6|108926.6|12
1738897640000|2025-02-07 03:07:20|108981.8|108931.8|108983.2|108933.2|108985.1|108935.1|108981.8|108931.8|5
1738897650000|2025-02-07 03:07:30|108980.2|108930.2|108981.8|108931.8|108984.1|108934.1|108972.9|108922.9|23
1738897660000|2025-02-07 03:07:40|108984.1|108934.1|108987.4|108937.4|108988.2|108938.2|108981.8|108931.8|10
1738897670000|2025-02-07 03:07:50|108988.1|108938.1|108987.1|108937.1|108989.1|108939.1|108981.2|108931.2|18
1738897680000|2025-02-07 03:08:00|108988.1|108938.1|108987.9|108937.9|108990.6|108940.6|108985|108935|11
1738897690000|2025-02-07 03:08:10|108986.4|108936.4|108986.5|108936.5|108990.5|108940.5|108983.3|108933.3|17
1738897710000|2025-02-07 03:08:30|108986|108936|108984.2|108934.2|108986.6|108936.6|108979.7|108929.7|13
1738897720000|2025-02-07 03:08:40|108981.5|108931.5|108982.9|108932.9|108987.7|108937.7|108979.3|108929.3|14
1738897730000|2025-02-07 03:08:50|108985.4|108935.4|108977.4|108927.4|108985.4|108935.4|108975.4|108925.4|7
1738897740000|2025-02-07 03:09:00|108982.8|108932.8|108982.4|108932.4|108984.6|108934.6|108981.1|108931.1|6
1738897750000|2025-02-07 03:09:10|108982.9|108932.9|108971.5|108921.5|108982.9|108932.9|108971.5|108921.5|6
1738897760000|2025-02-07 03:09:20|108974.5|108924.5|108976.3|108926.3|108982|108932|108971.6|108921.6|23
1738897770000|2025-02-07 03:09:30|108977.5|108927.5|108976.7|108926.7|108978|108928|108971.1|108921.1|37
1738897780000|2025-02-07 03:09:40|108974.9|108924.9|108981.2|108931.2|108981.7|108931.7|108971.3|108921.3|29
1738897790000|2025-02-07 03:09:50|108976.7|108926.7|108977.2|108927.2|108984.5|108934.5|108976.7|108926.7|18
1738897800000|2025-02-07 03:10:00|108980.4|108930.4|108978.8|108928.8|108988.5|108938.5|108975.2|108925.2|34
1738897810000|2025-02-07 03:10:10|108981.6|108931.6|108982|108932|108990.1|108940.1|108976.8|108926.8|24
1738897820000|2025-02-07 03:10:20|108990.3|108940.3|108981.4|108931.4|108990.3|108940.3|108976|108926|21
1738897830000|2025-02-07 03:10:30|108979.8|108929.8|108983.1|108933.1|108989|108939|108979.8|108929.8|14
1738897840000|2025-02-07 03:10:40|108981.6|108931.6|108979.3|108929.3|108998.6|108936.1|108977.1|108924|21
1738897850000|2025-02-07 03:10:50|109000.6|108926.7|108982.7|108932.7|109000.6|108932.7|108982|108926.7|3
1738897860000|2025-02-07 03:11:00|108983.4|108933.4|108986.2|108936.2|108990.6|108940.6|108982.2|108932.2|16
1738897870000|2025-02-07 03:11:10|108989.4|108939.4|108994.6|108944.6|108995.6|108945.6|108985.6|108935.6|13
1738897880000|2025-02-07 03:11:20|108994.1|108944.1|108993.9|108943.9|108997.9|108947.9|108988.7|108938.7|25
1738897890000|2025-02-07 03:11:30|108994.4|108944.4|108997.1|108947.1|108998|108948|108990.1|108940.1|18
1738897900000|2025-02-07 03:11:40|108997|108947|108993.8|108943.8|108997.9|108947.9|108987.8|108937.8|24
1738897910000|2025-02-07 03:11:50|108994.3|108944.3|108994.6|108944.6|108997.2|108947.2|108988.6|108938.6|31
1738897920000|2025-02-07 03:12:00|108995.7|108945.7|108993|108943|108997.9|108947.9|108989.3|108939.3|23
1738897930000|2025-02-07 03:12:10|108995.8|108945.8|108988.1|108938.1|108997.6|108947.6|108985|108935|30
1738897940000|2025-02-07 03:12:20|108986|108936|108989.1|108939.1|108997.7|108947.7|108985|108935|45
1738897950000|2025-02-07 03:12:30|108985.5|108935.5|108987.5|108937.5|108991.6|108941.6|108985.4|108935.4|11
1738897960000|2025-02-07 03:12:40|108986|108936|108986.3|108936.3|108990.1|108940.1|108982.6|108932.6|5
1738897970000|2025-02-07 03:12:50|108983.8|108933.8|108982.6|108932.6|108986.5|108936.5|108977.7|108927.7|16
1738897980000|2025-02-07 03:13:00|108980.6|108930.6|108982.3|108932.3|108987|108937|108979.5|108929.5|16
1738897990000|2025-02-07 03:13:10|108979.4|108929.4|108980|108930|108984.1|108934.1|108979|108929|8
1738898000000|2025-02-07 03:13:20|108979|108929|108975.1|108925.1|108979|108929|108970.1|108920.1|13
1738898010000|2025-02-07 03:13:30|108972.7|108922.7|108972.7|108922.7|108972.7|108922.7|108972.7|108922.7|1
1738898020000|2025-02-07 03:13:40|108968.9|108918.9|108970.6|108920.6|108975.7|108925.7|108964.1|108914.1|20
1738898030000|2025-02-07 03:13:50|108966.9|108916.9|108963.8|108913.8|108971|108921|108958.7|108908.7|36
1738898040000|2025-02-07 03:14:00|108965|108915|108966.1|108916.1|108970.5|108920.5|108958.5|108908.5|22
1738898050000|2025-02-07 03:14:10|108968.1|108918.1|108967.5|108917.5|108968.1|108918.1|108964.1|108914.1|9
1738898060000|2025-02-07 03:14:20|108963.9|108913.9|108964.8|108914.8|108965.3|108915.3|108960.8|108910.8|6
1738898070000|2025-02-07 03:14:30|108963.2|108913.2|108963.2|108913.2|108963.2|108913.2|108963.2|108913.2|1
1738898080000|2025-02-07 03:14:40|108964.1|108914.1|108966.7|108916.7|108970.7|108920.7|108964.1|108914.1|6
1738898090000|2025-02-07 03:14:50|108964.7|108914.7|108965.3|108915.3|108970.5|108920.5|108960.8|108910.8|24
1738898100000|2025-02-07 03:15:00|108960.5|108910.5|108963.8|108913.8|108969.3|108919.3|108959.2|108909.2|31
1738898110000|2025-02-07 03:15:10|108970.6|108920.6|108962.3|108912.3|108970.6|108920.6|108956.3|108906.3|32
1738898120000|2025-02-07 03:15:20|108962.1|108912.1|108963.4|108913.4|108966.6|108916.6|108957.3|108907.3|20
1738898130000|2025-02-07 03:15:30|108959.6|108909.6|108961.5|108911.5|108963.7|108913.7|108954.9|108904.9|12
1738898140000|2025-02-07 03:15:40|108963|108913|108964.7|108914.7|108967.5|108917.5|108959.4|108909.4|11
1738898160000|2025-02-07 03:16:00|108962.9|108912.9|108965.7|108915.7|108968.4|108918.4|108958.6|108908.6|9
1738898170000|2025-02-07 03:16:10|108967.7|108917.7|108963.7|108913.7|108967.7|108917.7|108962.5|108912.5|9
1738898180000|2025-02-07 03:16:20|108965.5|108915.5|108963.9|108913.9|108967.5|108917.5|108959.5|108909.5|7
1738898190000|2025-02-07 03:16:30|108961.6|108911.6|108965.5|108915.5|108967.6|108917.6|108961.6|108911.6|6
1738898210000|2025-02-07 03:16:50|108967|108917|108968|108918|108969.3|108919.3|108964.3|108914.3|7
1738898220000|2025-02-07 03:17:00|108963|108913|108965.5|108915.5|108966|108916|108961.8|108911.8|5
1738898240000|2025-02-07 03:17:20|108966|108916|108957.8|108907.8|108968|108918|108957.8|108907.8|7
1738898250000|2025-02-07 03:17:30|108957.4|108907.4|108954|108904|108961.3|108911.3|108947|108897|36
1738898260000|2025-02-07 03:17:40|108951.8|108901.8|108954|108904|108958.2|108908.2|108951|108901|11
1738898270000|2025-02-07 03:17:50|108951.8|108901.8|108952.6|108902.6|108959.5|108909.5|108950|108900|21
1738898280000|2025-02-07 03:18:00|108943.5|108893.5|108952.4|108902.4|108953.3|108903.3|108943.5|108893.5|12
1738898290000|2025-02-07 03:18:10|108949.4|108899.4|108946.4|108896.4|108951.9|108901.9|108938.9|108888.9|14
1738898300000|2025-02-07 03:18:20|108940.5|108890.5|108962.4|108912.4|108967.2|108917.2|108940.5|108890.5|30
1738898310000|2025-02-07 03:18:30|108966.1|108916.1|108960.6|108910.6|108967.1|108917.1|108957.9|108907.9|16
1738898320000|2025-02-07 03:18:40|108957.4|108907.4|108963|108913|108963|108913|108957.4|108907.4|5
1738898330000|2025-02-07 03:18:50|108964|108914|108962.3|108912.3|108964.2|108914.2|108959.8|108909.8|8
1738898340000|2025-02-07 03:19:00|108958.8|108908.8|108961.6|108911.6|108961.7|108911.7|108956.5|108906.5|5
1738898350000|2025-02-07 03:19:10|108963.1|108913.1|108962.9|108912.9|108963.4|108913.4|108962.9|108912.9|3
1738898370000|2025-02-07 03:19:30|108962.6|108912.6|108967|108917|108967|108917|108962.6|108912.6|3
1738898380000|2025-02-07 03:19:40|108966.2|108916.2|108974.9|108924.9|108979.2|108929.2|108966.2|108916.2|13
1738898390000|2025-02-07 03:19:50|108976.9|108926.9|108976.5|108926.5|108976.9|108926.9|108972.5|108922.5|8
1738898400000|2025-02-07 03:20:00|108974.6|108924.6|108973.2|108923.2|108974.9|108924.9|108971.3|108921.3|11
1738898420000|2025-02-07 03:20:20|108974.7|108924.7|108972.1|108922.1|108975.3|108925.3|108972.1|108922.1|3
1738898430000|2025-02-07 03:20:30|108975.9|108925.9|108975|108925|108982.8|108932.8|108969.5|108919.5|18
1738898440000|2025-02-07 03:20:40|108977.4|108927.4|108974.8|108924.8|108977.4|108927.4|108972.3|108922.3|5
1738898450000|2025-02-07 03:20:50|108971.7|108921.7|108972.8|108922.8|108975|108925|108966.1|108916.1|9
1738898470000|2025-02-07 03:21:10|108970.7|108920.7|108972.5|108922.5|108975.2|108925.2|108969.9|108919.9|5
1738898480000|2025-02-07 03:21:20|108970.6|108920.6|108963.6|108913.6|108970.6|108920.6|108958.9|108908.9|15
1738898490000|2025-02-07 03:21:30|108961.7|108911.7|108959.9|108909.9|108963.5|108913.5|108956.6|108906.6|35
1738898500000|2025-02-07 03:21:40|108958|108908|108960.4|108910.4|108960.4|108910.4|108958|108908|2
1738898510000|2025-02-07 03:21:50|108956.9|108906.9|108958.8|108908.8|108960.4|108910.4|108954.3|108904.3|11
1738898520000|2025-02-07 03:22:00|108957.5|108907.5|108957.7|108907.7|108960.2|108910.2|108952.1|108902.1|18
1738898530000|2025-02-07 03:22:10|108955.2|108905.2|108953.5|108903.5|108961.4|108911.4|108948.8|108898.8|34
1738898540000|2025-02-07 03:22:20|108954.5|108904.5|108953|108903|108959|108909|108945.3|108895.3|25
1738898550000|2025-02-07 03:22:30|108950.3|108900.3|108953.7|108903.7|108956.8|108906.8|108950.3|108900.3|4
1738898560000|2025-02-07 03:22:40|108955.2|108905.2|108955.2|108905.2|108955.2|108905.2|108955.2|108905.2|1
1738898580000|2025-02-07 03:23:00|108953|108903|108954.4|108904.4|108957.5|108907.5|108947|108897|16
1738898590000|2025-02-07 03:23:10|108955.9|108905.9|108955.9|108905.9|108955.9|108905.9|108955.9|108905.9|1
1738898600000|2025-02-07 03:23:20|108957.8|108907.8|108959.8|108909.8|108959.8|108909.8|108957.8|108907.8|2
1738898610000|2025-02-07 03:23:30|108964.1|108914.1|108963.6|108913.6|108967.4|108917.4|108960.4|108910.4|10
1738898630000|2025-02-07 03:23:50|108960.1|108910.1|108960.8|108910.8|108962.1|108912.1|108959.3|108909.3|6
1738898640000|2025-02-07 03:24:00|108958.5|108908.5|108954.7|108904.7|108958.5|108908.5|108950.8|108900.8|20
1738898650000|2025-02-07 03:24:10|108955.2|108905.2|108959.3|108909.3|108959.3|108909.3|108955.2|108905.2|3
1738898660000|2025-02-07 03:24:20|108957.8|108907.8|108958.3|108908.3|108958.3|108908.3|108957.8|108907.8|2
1738898670000|2025-02-07 03:24:30|108959.8|108909.8|108961.7|108911.7|108963.3|108913.3|108959.3|108909.3|5
1738898680000|2025-02-07 03:24:40|108962.2|108912.2|108961.3|108911.3|108962.2|108912.2|108958.6|108908.6|8
1738898690000|2025-02-07 03:24:50|108966.7|108916.7|108963.9|108913.9|108967|108917|108961.3|108911.3|12
1738898700000|2025-02-07 03:25:00|108963.4|108913.4|108964.9|108914.9|108964.9|108914.9|108963.4|108913.4|2
1738898710000|2025-02-07 03:25:10|108965.4|108915.4|108969.9|108919.9|108972.4|108922.4|108965.4|108915.4|19
1738898720000|2025-02-07 03:25:20|108971.4|108921.4|108970.1|108920.1|108971.4|108921.4|108968.1|108918.1|12
1738898730000|2025-02-07 03:25:30|108971.1|108921.1|108972.1|108922.1|108974.1|108924.1|108971.1|108921.1|7
1738898740000|2025-02-07 03:25:40|108974.1|108924.1|108974.1|108924.1|108974.1|108924.1|108974.1|108924.1|1
1738898750000|2025-02-07 03:25:50|108976.6|108926.6|108974|108924|108976.8|108926.8|108972|108922|6
1738898760000|2025-02-07 03:26:00|108972|108922|108972|108922|108972|108922|108972|108922|1
1738898790000|2025-02-07 03:26:30|108970.1|108920.1|108972.3|108922.3|108972.3|108922.3|108970.1|108920.1|3
1738898810000|2025-02-07 03:26:50|108976.2|108926.2|108973.8|108923.8|108976.5|108926.5|108973.8|108923.8|4
1738898830000|2025-02-07 03:27:10|108972.7|108922.7|108963.2|108913.2|108975|108925|108962.2|108912.2|8
1738898840000|2025-02-07 03:27:20|108963.7|108913.7|108970.6|108920.6|108972.2|108922.2|108962.9|108912.9|9
1738898870000|2025-02-07 03:27:50|108971.6|108921.6|108973|108923|108973|108923|108971.6|108921.6|2
1738898890000|2025-02-07 03:28:10|108974|108924|108974|108924|108974|108924|108974|108924|1
1738898900000|2025-02-07 03:28:20|108971.6|108921.6|108971.6|108921.6|108971.6|108921.6|108971.6|108921.6|1
1738898910000|2025-02-07 03:28:30|108966.6|108916.6|108969.1|108919.1|108969.1|108919.1|108966.6|108916.6|5
1738898920000|2025-02-07 03:28:40|108965.7|108915.7|108970.1|108920.1|108970.2|108920.2|108965.7|108915.7|3
1738898940000|2025-02-07 03:29:00|108971.6|108921.6|108971.6|108921.6|108971.6|108921.6|108971.6|108921.6|1
1738898950000|2025-02-07 03:29:10|108974.5|108924.5|108970.1|108920.1|108977.3|108927.3|108970.1|108920.1|5
1738898960000|2025-02-07 03:29:20|108972.2|108922.2|108974.6|108924.6|108976.5|108926.5|108970.3|108920.3|8
1738898990000|2025-02-07 03:29:50|108977.3|108927.3|108976.7|108926.7|108977.3|108927.3|108975.2|108925.2|3
1738899000000|2025-02-07 03:30:00|108973.2|108923.2|108974.8|108924.8|108976.5|108926.5|108970.4|108920.4|9
1738899010000|2025-02-07 03:30:10|108974.3|108924.3|108972.4|108922.4|108974.3|108924.3|108972.4|108922.4|2
1738899030000|2025-02-07 03:30:30|108976.4|108926.4|108973.5|108923.5|108983.8|108933.8|108970.8|108920.8|14
1738899060000|2025-02-07 03:31:00|108969.5|108919.5|108970.2|108920.2|108972.4|108922.4|108964.8|108914.8|11
1738899090000|2025-02-07 03:31:30|108971.7|108921.7|108975|108925|108975|108925|108971.7|108921.7|2
1738899100000|2025-02-07 03:31:40|108971|108921|108966.1|108916.1|108971|108921|108962.5|108912.5|6
1738899110000|2025-02-07 03:31:50|108969.4|108919.4|108966.8|108916.8|108969.4|108919.4|108966.8|108916.8|2
1738899120000|2025-02-07 03:32:00|108972.5|108922.5|108968.7|108918.7|108974.1|108924.1|108967.6|108917.6|9
1738899130000|2025-02-07 03:32:10|108965.3|108915.3|108967.7|108917.7|108967.7|108917.7|108965.3|108915.3|2
1738899150000|2025-02-07 03:32:30|108968.2|108918.2|108969.2|108919.2|108969.2|108919.2|108968.2|108918.2|2
1738899160000|2025-02-07 03:32:40|108972|108922|108966|108916|108972|108922|108966|108916|4
1738899170000|2025-02-07 03:32:50|108972|108922|108971|108921|108973|108923|108969|108919|5
1738899180000|2025-02-07 03:33:00|108968.2|108918.2|108969.8|108919.8|108969.8|108919.8|108968.2|108918.2|2
1738899190000|2025-02-07 03:33:10|108968.8|108918.8|108967.8|108917.8|108968.8|108918.8|108967.8|108917.8|3
1738899200000|2025-02-07 03:33:20|108965.8|108915.8|108965.8|108915.8|108965.8|108915.8|108965.8|108915.8|1
1738899210000|2025-02-07 03:33:30|108961.7|108911.7|108963.7|108913.7|108963.7|108913.7|108961.7|108911.7|2
1738899220000|2025-02-07 03:33:40|108961.8|108911.8|108951.9|108901.9|108964.3|108914.3|108949.9|108899.9|24
1738899230000|2025-02-07 03:33:50|108954.9|108904.9|108954.6|108904.6|108954.9|108904.9|108950.4|108900.4|6
1738899240000|2025-02-07 03:34:00|108956.1|108906.1|108958|108908|108958|108908|108956.1|108906.1|2
1738899260000|2025-02-07 03:34:20|108953.7|108903.7|108955.3|108905.3|108955.5|108905.5|108953.4|108903.4|4
1738899280000|2025-02-07 03:34:40|108955.8|108905.8|108978|108928|108978|108928|108955.8|108905.8|13
1738899290000|2025-02-07 03:34:50|108974|108924|108974|108924|108975|108925|108973|108923|5
1738899300000|2025-02-07 03:35:00|108977.2|108927.2|108977.7|108927.7|108979.3|108929.3|108971|108921|8
1738899310000|2025-02-07 03:35:10|108978.2|108928.2|108977.7|108927.7|108978.2|108928.2|108977.7|108927.7|2
1738899320000|2025-02-07 03:35:20|108975.8|108925.8|108971.4|108921.4|108975.8|108925.8|108968|108918|8
1738899330000|2025-02-07 03:35:30|108972.9|108922.9|108972.2|108922.2|108980.1|108930.1|108969.8|108919.8|9
1738899340000|2025-02-07 03:35:40|108970.3|108920.3|108973.2|108923.2|108973.2|108923.2|108970.3|108920.3|4
1738899360000|2025-02-07 03:36:00|108975.4|108925.4|108979.1|108929.1|108981.6|108931.6|108975.4|108925.4|5
1738899370000|2025-02-07 03:36:10|108976.1|108926.1|108972.6|108922.6|108983.3|108933.3|108972.6|108922.6|12
1738899380000|2025-02-07 03:36:20|108974.5|108924.5|108974.5|108924.5|108974.5|108924.5|108974.5|108924.5|1
1738899390000|2025-02-07 03:36:30|108975|108925|108975.1|108925.1|108983.2|108933.2|108973.1|108923.1|10
1738899400000|2025-02-07 03:36:40|108976.6|108926.6|108976.5|108926.5|108981|108931|108971|108921|25
1738899410000|2025-02-07 03:36:50|108976.3|108926.3|108981.7|108931.7|108984.4|108934.4|108973.9|108923.9|38
1738899420000|2025-02-07 03:37:00|108981.6|108931.6|108982.1|108932.1|108984.9|108934.9|108978.1|108928.1|14
1738899430000|2025-02-07 03:37:10|108980.3|108930.3|108981.9|108931.9|108985.4|108935.4|108980.3|108930.3|11
1738899450000|2025-02-07 03:37:30|108991.6|108941.6|108983.9|108933.9|108991.6|108941.6|108976.4|108926.4|23
1738899460000|2025-02-07 03:37:40|108983|108933|108985.4|108935.4|108988.6|108938.6|108980.6|108930.6|26
1738899470000|2025-02-07 03:37:50|108988.7|108938.7|108984.5|108934.5|108988.7|108938.7|108981.8|108931.8|21
1738899480000|2025-02-07 03:38:00|108985.8|108935.8|108984.7|108934.7|108987|108937|108984.7|108934.7|4
1738899490000|2025-02-07 03:38:10|108983.2|108933.2|108985.6|108935.6|108985.8|108935.8|108983.2|108933.2|6
1738899500000|2025-02-07 03:38:20|108983.4|108933.4|108984.7|108934.7|108987.5|108937.5|108980.1|108930.1|6
1738899510000|2025-02-07 03:38:30|108981.7|108931.7|108984.3|108934.3|108984.5|108934.5|108981.7|108931.7|5
1738899520000|2025-02-07 03:38:40|108980.5|108930.5|108989.2|108939.2|108991.9|108941.9|108980.3|108930.3|19
1738899530000|2025-02-07 03:38:50|108991.5|108941.5|108991.2|108941.2|108992.5|108942.5|108991.2|108941.2|5
1738899540000|2025-02-07 03:39:00|108993.8|108943.8|108991.9|108941.9|108997|108947|108989|108939|26
1738899550000|2025-02-07 03:39:10|108993.9|108943.9|108996.2|108946.2|108997.9|108947.9|108993.9|108943.9|4
1738899560000|2025-02-07 03:39:20|109001.2|108951.2|108998.8|108948.8|109002.7|108952.7|108997.9|108947.9|13
1738899570000|2025-02-07 03:39:30|109000.3|108950.3|109005.2|108955.2|109005.2|108955.2|108999.1|108949.1|4
1738899580000|2025-02-07 03:39:40|109005.7|108955.7|109005.2|108955.2|109008.4|108958.4|109002.1|108952.1|9
1738899590000|2025-02-07 03:39:50|109007.3|108957.3|109008.9|108958.9|109014.4|108964.4|109007.3|108957.3|11
1738899600000|2025-02-07 03:40:00|109010.9|108960.9|109010.4|108960.4|109014.9|108964.9|109007.4|108957.4|18
1738899610000|2025-02-07 03:40:10|109013.9|108963.9|109010.9|108960.9|109014.1|108964.1|109010.9|108960.9|8
1738899620000|2025-02-07 03:40:20|109012.4|108962.4|109009.5|108959.5|109016.1|108966.1|109008.7|108958.7|11
1738899630000|2025-02-07 03:40:30|109011.8|108961.8|109016.7|108966.7|109017.7|108967.7|109011.8|108961.8|11
1738899640000|2025-02-07 03:40:40|109017.2|108967.2|109014.1|108964.1|109019.5|108969.5|109010.4|108960.4|17
1738899650000|2025-02-07 03:40:50|109013.6|108963.6|109012.8|108962.8|109018.1|108968.1|109011|108961|14
1738899660000|2025-02-07 03:41:00|109014.3|108964.3|109013.3|108963.3|109016.3|108966.3|109013.3|108963.3|5
1738899670000|2025-02-07 03:41:10|109012.8|108962.8|109008.8|108958.8|109015.6|108965.6|109008.8|108958.8|7
1738899680000|2025-02-07 03:41:20|109006.9|108956.9|109004.9|108954.9|109006.9|108956.9|109004.9|108954.9|2
1738899700000|2025-02-07 03:41:40|109007.1|108957.1|109015.2|108965.2|109015.2|108965.2|109007.1|108957.1|9
1738899710000|2025-02-07 03:41:50|109017.2|108967.2|109019.2|108969.2|109021.7|108971.7|109017.2|108967.2|6
1738899720000|2025-02-07 03:42:00|109020.5|108970.5|109023.5|108973.5|109028.4|108978.4|109018.8|108968.8|20
1738899730000|2025-02-07 03:42:10|109021.1|108971.1|109020.3|108970.3|109025|108975|109020.3|108970.3|9
1738899740000|2025-02-07 03:42:20|109019.8|108969.8|109020|108970|109024.8|108974.8|109017|108967|10
1738899760000|2025-02-07 03:42:40|109018.3|108968.3|109019.2|108969.2|109024.6|108974.6|109017.9|108967.9|25
1738899770000|2025-02-07 03:42:50|109021.2|108971.2|109024.1|108974.1|109028.5|108978.5|109021|108971|34
1738899780000|2025-02-07 03:43:00|109020.8|108970.8|109026.3|108976.3|109029.7|108979.7|109020.8|108970.8|48
1738899790000|2025-02-07 03:43:10|109023.8|108973.8|109029|108979|109035.3|108985.3|109023.8|108973.8|12
1738899800000|2025-02-07 03:43:20|109030.7|108980.7|109030.5|108980.5|109035.2|108985.2|109025.7|108975.7|19
1738899810000|2025-02-07 03:43:30|109031|108981|109034.4|108984.4|109038.1|108988.1|109031|108981|11
1738899820000|2025-02-07 03:43:40|109037.7|108987.7|109033.5|108983.5|109041|108991|109032|108982|14
1738899830000|2025-02-07 03:43:50|109041.2|108991.2|109035.4|108985.4|109041.2|108991.2|109035.4|108985.4|4
1738899840000|2025-02-07 03:44:00|109032|108982|109032.5|108982.5|109032.5|108982.5|109032|108982|2
1738899860000|2025-02-07 03:44:20|109034.8|108984.8|109040.3|108990.3|109040.3|108990.3|109034.8|108984.8|6
1738899880000|2025-02-07 03:44:40|109038.8|108988.8|109041.5|108991.5|109049.4|108999.4|109036.2|108986.2|20
1738899890000|2025-02-07 03:44:50|109040.5|108990.5|109038.1|108988.1|109043.2|108993.2|109038.1|108988.1|6
1738899900000|2025-02-07 03:45:00|109040.3|108990.3|109040.5|108990.5|109042.8|108992.8|109036.5|108986.5|9
1738899910000|2025-02-07 03:45:10|109038.2|108988.2|109034.9|108984.9|109038.2|108988.2|109032.3|108982.3|11
1738899920000|2025-02-07 03:45:20|109034.4|108984.4|109036.4|108986.4|109036.4|108986.4|109033.9|108983.9|6
1738899930000|2025-02-07 03:45:30|109038.2|108988.2|109040.4|108990.4|109041.7|108991.7|109033.4|108983.4|12
1738899940000|2025-02-07 03:45:40|109040.7|108990.7|109037.3|108987.3|109040.7|108990.7|109037.3|108987.3|6
1738899950000|2025-02-07 03:45:50|109043.3|108993.3|109044.4|108994.4|109045.6|108995.6|109040.5|108990.5|7
1738899960000|2025-02-07 03:46:00|109042.1|108992.1|109048.5|108998.5|109048.5|108998.5|109042.1|108992.1|12
1738899970000|2025-02-07 03:46:10|109047.4|108997.4|109048|108998|109049|108999|109046.4|108996.4|4
1738899980000|2025-02-07 03:46:20|109047.5|108997.5|109047.2|108997.2|109049.7|108999.7|109041.2|108991.2|21
1738899990000|2025-02-07 03:46:30|109049|108999|109043.3|108993.3|109049.4|108999.4|109042|108992|36
1738900000000|2025-02-07 03:46:40|109044.8|108994.8|109045.4|108995.4|109048.1|108998.1|109044.8|108994.8|5
1738900010000|2025-02-07 03:46:50|109042.6|108992.6|109035.3|108985.3|109048.3|108998.3|109029.3|108979.3|37
1738900020000|2025-02-07 03:47:00|109033.3|108983.3|109039.9|108989.9|109041.4|108991.4|109028.7|108978.7|27
1738900030000|2025-02-07 03:47:10|109037.4|108987.4|109048.4|108998.4|109049|108999|109037|108987|33
1738900040000|2025-02-07 03:47:20|109045.9|108995.9|109045.3|108995.3|109048.5|108998.5|109044.6|108994.6|22
1738900050000|2025-02-07 03:47:30|109047.7|108997.7|109038.6|108988.6|109048.1|108998.1|109033.4|108983.4|26
1738900060000|2025-02-07 03:47:40|109036.4|108986.4|109035.5|108985.5|109038.9|108988.9|109033.3|108983.3|6
1738900070000|2025-02-07 03:47:50|109037.6|108987.6|109043.6|108993.6|109046.6|108996.6|109037.6|108987.6|6
1738900080000|2025-02-07 03:48:00|109045.8|108995.8|109034.1|108984.1|109045.8|108995.8|109031.2|108981.2|21
1738900090000|2025-02-07 03:48:10|109038.4|108988.4|109034|108984|109038.4|108988.4|109029.6|108979.6|19
1738900100000|2025-02-07 03:48:20|109036.8|108986.8|109034.2|108984.2|109037|108987|109034.2|108984.2|4
1738900110000|2025-02-07 03:48:30|109036.6|108986.6|109034.3|108984.3|109039.9|108989.9|109033|108983|7
1738900130000|2025-02-07 03:48:50|109036.8|108986.8|109040|108990|109042.2|108992.2|109036.8|108986.8|10
1738900140000|2025-02-07 03:49:00|109036.3|108986.3|109040.7|108990.7|109043.5|108993.5|109036.3|108986.3|12
1738900150000|2025-02-07 03:49:10|109043.2|108993.2|109043.8|108993.8|109046.3|108996.3|109041.4|108991.4|8
1738900170000|2025-02-07 03:49:30|109047.5|108997.5|109045.1|108995.1|109047.5|108997.5|109042.3|108992.3|12
1738900180000|2025-02-07 03:49:40|109045.8|108995.8|109045.8|108995.8|109045.8|108995.8|109045.8|108995.8|1
1738900190000|2025-02-07 03:49:50|109043.4|108993.4|109044|108994|109046.3|108996.3|109042.4|108992.4|11
1738900200000|2025-02-07 03:50:00|109045.3|108995.3|109045.1|108995.1|109047.7|108997.7|109041.4|108991.4|16
1738900210000|2025-02-07 03:50:10|109046.1|108996.1|109039.7|108989.7|109048.3|108998.3|109039.7|108989.7|35
1738900220000|2025-02-07 03:50:20|109041.6|108991.6|109041.7|108991.7|109044.6|108994.6|109039.4|108989.4|13
1738900230000|2025-02-07 03:50:30|109043.2|108993.2|109045.8|108995.8|109049.5|108999.5|109042.9|108992.9|24
1738900240000|2025-02-07 03:50:40|109048.3|108998.3|109048.4|108998.4|109050.9|109000.9|109039.2|108989.2|20
1738900250000|2025-02-07 03:50:50|109050.2|109000.2|109050.7|109000.7|109053.8|109003.8|109047.1|108997.1|34
1738900260000|2025-02-07 03:51:00|109046.6|108996.6|109039.5|108989.5|109051.8|109001.8|109034.9|108984.9|31
1738900270000|2025-02-07 03:51:10|109037.6|108987.6|109034|108984|109040.2|108990.2|109030|108980|17
1738900280000|2025-02-07 03:51:20|109036.1|108986.1|109030.8|108980.8|109036.1|108986.1|109024.6|108974.6|18
1738900290000|2025-02-07 03:51:30|109034|108984|109031.1|108981.1|109036.6|108986.6|109028.3|108978.3|16
1738900300000|2025-02-07 03:51:40|109034.2|108984.2|109027.7|108977.7|109037.9|108987.9|109027.7|108977.7|21
1738900310000|2025-02-07 03:51:50|109031.9|108981.9|109027.5|108977.5|109032.2|108982.2|109026.3|108976.3|16
1738900320000|2025-02-07 03:52:00|109029.7|108979.7|109027.2|108977.2|109029.7|108979.7|109027.2|108977.2|2
1738900340000|2025-02-07 03:52:20|109028.2|108978.2|109027.7|108977.7|109032.1|108982.1|109027.7|108977.7|4
1738900350000|2025-02-07 03:52:30|109030.2|108980.2|109025.8|108975.8|109030.2|108980.2|109025.8|108975.8|4
1738900360000|2025-02-07 03:52:40|109029|108979|109027|108977|109032.7|108982.7|109026.6|108976.6|5
1738900380000|2025-02-07 03:53:00|109025|108975|109021.7|108971.7|109027.7|108977.7|109019.3|108969.3|12
1738900390000|2025-02-07 03:53:10|109017.9|108967.9|109023.8|108973.8|109025.7|108975.7|109017.9|108967.9|6
1738900400000|2025-02-07 03:53:20|109026.1|108976.1|109021.9|108971.9|109026.1|108976.1|109020.2|108970.2|4
1738900420000|2025-02-07 03:53:40|109022.9|108972.9|109024.2|108974.2|109027|108977|109019.9|108969.9|11
1738900430000|2025-02-07 03:53:50|109024.7|108974.7|109024.6|108974.6|109028.2|108978.2|109024.6|108974.6|5
1738900440000|2025-02-07 03:54:00|109026.4|108976.4|109027.2|108977.2|109031.9|108981.9|109024.3|108974.3|8
1738900450000|2025-02-07 03:54:10|109027.4|108977.4|109025.8|108975.8|109028.2|108978.2|109024.9|108974.9|5
1738900460000|2025-02-07 03:54:20|109028.7|108978.7|109025.3|108975.3|109029.7|108979.7|109021.7|108971.7|12
1738900470000|2025-02-07 03:54:30|109024.3|108974.3|109024.2|108974.2|109031.7|108981.7|109021.7|108971.7|23
1738900480000|2025-02-07 03:54:40|109026.4|108976.4|109025|108975|109029.3|108979.3|109023|108973|8
1738900490000|2025-02-07 03:54:50|109027.2|108977.2|109024.5|108974.5|109027.6|108977.6|109023.8|108973.8|9
1738900500000|2025-02-07 03:55:00|109027.3|108977.3|109024.2|108974.2|109027.3|108977.3|109020.6|108970.6|9
1738900510000|2025-02-07 03:55:10|109025.7|108975.7|109029.8|108979.8|109034.5|108984.5|109025.1|108975.1|18
1738900520000|2025-02-07 03:55:20|109032|108982|109031.4|108981.4|109042.5|108988.2|109025.6|108970|36
1738900530000|2025-02-07 03:55:30|109030.9|108980.9|109030.5|108980.5|109037.9|108987.9|109025.9|108975.9|17
1738900540000|2025-02-07 03:55:40|109033|108983|109024.9|108974.9|109033|108983|109024.9|108974.9|8
1738900560000|2025-02-07 03:56:00|109022.7|108972.7|109021.9|108971.9|109025.3|108975.3|109015.2|108965.2|22
1738900570000|2025-02-07 03:56:10|109024.7|108974.7|109029.8|108979.8|109030|108980|109021.4|108971.4|18
1738900580000|2025-02-07 03:56:20|109027.5|108977.5|109028.3|108978.3|109032.8|108982.8|109025.9|108975.9|9
1738900590000|2025-02-07 03:56:30|109024.7|108974.7|109027.8|108977.8|109031|108981|109024.7|108974.7|6
1738900600000|2025-02-07 03:56:40|109031.5|108981.5|109029.5|108979.5|109032.5|108982.5|109028.7|108978.7|12
1738900620000|2025-02-07 03:57:00|109030.5|108980.5|109033.1|108983.1|109036.5|108986.5|109028.9|108978.9|14
1738900630000|2025-02-07 03:57:10|109029.1|108979.1|109031.2|108981.2|109034.1|108984.1|109029.1|108979.1|18
1738900640000|2025-02-07 03:57:20|109024.7|108974.7|109025.6|108975.6|109025.6|108975.6|109023.8|108973.8|3
1738900650000|2025-02-07 03:57:30|109026.4|108976.4|109026.4|108976.4|109026.4|108976.4|109026.4|108976.4|1
1738900660000|2025-02-07 03:57:40|109029.3|108979.3|109026.6|108976.6|109029.3|108979.3|109026.6|108976.6|2
1738900670000|2025-02-07 03:57:50|109029.8|108979.8|109026.7|108976.7|109029.8|108979.8|109026.7|108976.7|2
1738900680000|2025-02-07 03:58:00|109026.2|108976.2|109025|108975|109029.7|108979.7|109019|108969|12
1738900700000|2025-02-07 03:58:20|109030|108980|109029.9|108979.9|109034.1|108984.1|109027.7|108977.7|7
1738900720000|2025-02-07 03:58:40|109028|108978|109022.7|108972.7|109028|108978|109017.9|108967.9|12
1738900730000|2025-02-07 03:58:50|109023.7|108973.7|109020.8|108970.8|109023.7|108973.7|109020.3|108970.3|4
1738900740000|2025-02-07 03:59:00|109017.4|108967.4|109019.9|108969.9|109022.8|108972.8|109017.1|108967.1|5
1738900750000|2025-02-07 03:59:10|109020.4|108970.4|109018.4|108968.4|109026.6|108976.6|109017.9|108967.9|23
1738900760000|2025-02-07 03:59:20|109020.6|108970.6|109020|108970|109020.6|108970.6|109020|108970|2
1738900770000|2025-02-07 03:59:30|109018.9|108968.9|109015.5|108965.5|109020.8|108970.8|109015.5|108965.5|11
1738900780000|2025-02-07 03:59:40|109017.5|108967.5|109012.1|108962.1|109018|108968|109009.5|108959.5|12
1738900790000|2025-02-07 03:59:50|109013|108963|109007.4|108957.4|109016.5|108966.5|109007.4|108957.4|22
1738900800000|2025-02-07 04:00:00|109004.8|108954.8|108994.4|108944.4|109012|108962|108994.4|108944.4|39
1738900810000|2025-02-07 04:00:10|109001.1|108951.1|108998.1|108948.1|109002.9|108952.9|108993.9|108943.9|37
1738900820000|2025-02-07 04:00:20|109000.4|108950.4|108997|108947|109001.2|108951.2|108993.6|108943.6|37
1738900830000|2025-02-07 04:00:30|108999.8|108949.8|109002|108952|109006.4|108956.4|108992|108942|27
1738900840000|2025-02-07 04:00:40|109004|108954|108991.2|108941.2|109007.7|108957.7|108991.2|108941.2|40
1738900850000|2025-02-07 04:00:50|108994.2|108944.2|109002.6|108952.6|109007.1|108957.1|108992|108942|37
1738900860000|2025-02-07 04:01:00|109010.5|108960.5|109009.9|108959.9|109013.6|108963.6|109007|108957|20
1738900870000|2025-02-07 04:01:10|109008|108958|109007.9|108957.9|109015.6|108965.6|109007.7|108957.7|8
1738900880000|2025-02-07 04:01:20|109011.9|108961.9|109008.1|108958.1|109018.8|108968.8|109007.4|108957.4|18
1738900890000|2025-02-07 04:01:30|109011.9|108961.9|109008|108958|109014.5|108964.5|109008|108958|20
1738900900000|2025-02-07 04:01:40|109014.2|108964.2|109003.5|108953.5|109016.3|108966.3|109003.5|108953.5|21
1738900910000|2025-02-07 04:01:50|109004|108954|109001.2|108951.2|109006.4|108956.4|108997.7|108947.7|17
1738900920000|2025-02-07 04:02:00|108999.6|108949.6|109007.5|108957.5|109007.5|108957.5|108995.5|108945.5|21
1738900930000|2025-02-07 04:02:10|108999.2|108949.2|109002.5|108952.5|109006.5|108956.5|108999.2|108949.2|11
1738900940000|2025-02-07 04:02:20|109000.7|108950.7|108999|108949|109007.5|108957.5|108996.7|108946.7|27
1738900950000|2025-02-07 04:02:30|109001.3|108951.3|108999.9|108949.9|109006.6|108956.6|108995.5|108945.5|25
1738900960000|2025-02-07 04:02:40|109004.4|108954.4|109008.4|108958.4|109012.6|108962.6|108996.9|108946.9|27
1738900970000|2025-02-07 04:02:50|109010.5|108960.5|109005.9|108955.9|109013.9|108963.9|109005|108955|21
1738900980000|2025-02-07 04:03:00|109009.9|108959.9|109006.3|108956.3|109012.9|108962.9|109005.9|108955.9|18
1738900990000|2025-02-07 04:03:10|109006.8|108956.8|109006.3|108956.3|109015.3|108965.3|109006|108956|5
1738901010000|2025-02-07 04:03:30|109001.5|108951.5|109006.9|108956.9|109010|108960|109001.5|108951.5|13
1738901020000|2025-02-07 04:03:40|109002.6|108952.6|109009.8|108959.8|109012.3|108962.3|109002.6|108952.6|22
1738901030000|2025-02-07 04:03:50|109006.3|108956.3|109013.2|108963.2|109016.7|108966.7|109003.7|108953.7|15
1738901040000|2025-02-07 04:04:00|109008.2|108958.2|109008.5|108958.5|109018.1|108968.1|109005.3|108955.3|21
1738901050000|2025-02-07 04:04:10|109012.8|108962.8|109009.3|108959.3|109012.8|108962.8|109004.5|108954.5|4
1738901060000|2025-02-07 04:04:20|109011.8|108961.8|109010.2|108960.2|109018.4|108968.4|109009.8|108959.8|10
1738901070000|2025-02-07 04:04:30|109007.8|108957.8|109004.6|108954.6|109007.8|108957.8|109003.9|108953.9|6
1738901080000|2025-02-07 04:04:40|109006.8|108956.8|109007.8|108957.8|109008.8|108958.8|109000.6|108950.6|16
1738901090000|2025-02-07 04:04:50|109010.3|108960.3|109009.7|108959.7|109010.9|108960.9|109007.5|108957.5|6
1738901100000|2025-02-07 04:05:00|109009.2|108959.2|109012.9|108962.9|109017.1|108967.1|109008.1|108958.1|18
1738901110000|2025-02-07 04:05:10|109017.9|108967.9|109012.9|108962.9|109018.9|108968.9|109012.9|108962.9|4
1738901120000|2025-02-07 04:05:20|109019.4|108969.4|109024.5|108974.5|109027.6|108977.6|109018|108968|23
1738901130000|2025-02-07 04:05:30|109024.2|108974.2|109023.5|108973.5|109030.1|108980.1|109022.5|108972.5|11
1738901140000|2025-02-07 04:05:40|109026|108976|109033.3|108983.3|109039.2|108989.2|109026|108976|27
1738901150000|2025-02-07 04:05:50|109033.8|108983.8|109035.1|108985.1|109039.4|108989.4|109030.2|108980.2|17
1738901160000|2025-02-07 04:06:00|109038.4|108988.4|109036.7|108986.7|109045.3|108995.3|109032.6|108982.6|22
1738901170000|2025-02-07 04:06:10|109038.9|108988.9|109044.8|108994.8|109044.8|108994.8|109033|108983|42
1738901180000|2025-02-07 04:06:20|109041.1|108991.1|109041.7|108991.7|109047.5|108997.5|109038.3|108988.3|20
1738901190000|2025-02-07 04:06:30|109038.8|108988.8|109040.5|108990.5|109045|108995|109038.4|108988.4|26
1738901200000|2025-02-07 04:06:40|109038.3|108988.3|109043.8|108993.8|109047.5|108997.5|109037.8|108987.8|29
1738901210000|2025-02-07 04:06:50|109045.8|108995.8|109044.6|108994.6|109046.3|108996.3|109043.6|108993.6|6
1738901220000|2025-02-07 04:07:00|109047.3|108997.3|109044.9|108994.9|109049.2|108999.2|109038|108988|12
1738901230000|2025-02-07 04:07:10|109049.1|108999.1|109045|108995|109050.8|109000.8|109039.5|108989.5|14
1738901240000|2025-02-07 04:07:20|109048.3|108998.3|109044.4|108994.4|109051.1|109001.1|109040.2|108990.2|16
1738901260000|2025-02-07 04:07:40|109043.9|108993.9|109045.3|108995.3|109047.6|108997.6|109042.6|108992.6|7
1738901270000|2025-02-07 04:07:50|109048.1|108998.1|109043.3|108993.3|109048.1|108998.1|109043.3|108993.3|3
1738901280000|2025-02-07 04:08:00|109045.7|108995.7|109045.5|108995.5|109047.5|108997.5|109044.5|108994.5|5
1738901290000|2025-02-07 04:08:10|109049.1|108999.1|109044.9|108994.9|109049.5|108999.5|109041.1|108991.1|17
1738901300000|2025-02-07 04:08:20|109041.4|108991.4|109046.4|108996.4|109049.7|108999.7|109041.4|108991.4|9
1738901310000|2025-02-07 04:08:30|109050.2|109000.2|109045.9|108995.9|109050.2|109000.2|109045.9|108995.9|3
1738901320000|2025-02-07 04:08:40|109049.1|108999.1|109046.1|108996.1|109050.2|109000.2|109041.6|108991.6|10
1738901340000|2025-02-07 04:09:00|109048.2|108998.2|109045.8|108995.8|109048.2|108998.2|109044.4|108994.4|7
1738901350000|2025-02-07 04:09:10|109047.7|108997.7|109045.5|108995.5|109047.7|108997.7|109045.5|108995.5|2
1738901360000|2025-02-07 04:09:20|109048.6|108998.6|109046.7|108996.7|109048.6|108998.6|109042.6|108992.6|6
1738901370000|2025-02-07 04:09:30|109050.2|109000.2|109047.6|108997.6|109050.2|109000.2|109043.4|108993.4|12
1738901380000|2025-02-07 04:09:40|109051.4|109001.4|109046.4|108996.4|109051.6|109001.6|109046.4|108996.4|6
1738901390000|2025-02-07 04:09:50|109049.6|108999.6|109046.9|108996.9|109049.6|108999.6|109046.9|108996.9|3
1738901400000|2025-02-07 04:10:00|109049.9|108999.9|109049.7|108999.7|109051.3|109001.3|109040.1|108990.1|29
1738901410000|2025-02-07 04:10:10|109053.3|109003.3|109044.3|108994.3|109053.3|109003.3|109042.8|108992.8|36
1738901420000|2025-02-07 04:10:20|109043.8|108993.8|109044.7|108994.7|109051.5|109001.5|109041.6|108991.6|37
1738901430000|2025-02-07 04:10:30|109046.7|108996.7|109046.9|108996.9|109049.8|108999.8|109043.2|108993.2|9
1738901440000|2025-02-07 04:10:40|109049.7|108999.7|109050.7|109000.7|109054.3|109004.3|109042.7|108992.7|39
1738901450000|2025-02-07 04:10:50|109053.6|109003.6|109050.8|109000.8|109053.6|109003.6|109047.2|108997.2|24
1738901460000|2025-02-07 04:11:00|109048.6|108998.6|109046.8|108996.8|109049.8|108999.8|109046.8|108996.8|6
1738901470000|2025-02-07 04:11:10|109045.3|108995.3|109045.6|108995.6|109045.6|108995.6|109045.1|108995.1|3
1738901480000|2025-02-07 04:11:20|109047.1|108997.1|109047.6|108997.6|109047.6|108997.6|109047.1|108997.1|2
1738901490000|2025-02-07 04:11:30|109046.6|108996.6|109046.6|108996.6|109046.6|108996.6|109046.6|108996.6|1
1738901500000|2025-02-07 04:11:40|109047.1|108997.1|109046.4|108996.4|109052.4|109002.4|109042.1|108992.1|23
1738901510000|2025-02-07 04:11:50|109046.9|108996.9|109048.8|108998.8|109052.2|109002.2|109044.9|108994.9|8
1738901520000|2025-02-07 04:12:00|109049.3|108999.3|109049.3|108999.3|109049.3|108999.3|109049.3|108999.3|1
1738901530000|2025-02-07 04:12:10|109052.6|109002.6|109050.5|109000.5|109053.3|109003.3|109050.5|109000.5|3
1738901540000|2025-02-07 04:12:20|109049|108999|109046.7|108996.7|109051.4|109001.4|109046.7|108996.7|10
1738901550000|2025-02-07 04:12:30|109049.8|108999.8|109046.6|108996.6|109052.5|109002.5|109046.6|108996.6|3
1738901560000|2025-02-07 04:12:40|109047.6|108997.6|109047.6|108997.6|109047.6|108997.6|109047.6|108997.6|1
1738901570000|2025-02-07 04:12:50|109047.1|108997.1|109046.7|108996.7|109052.9|109002.9|109046.7|108996.7|5
1738901580000|2025-02-07 04:13:00|109045.7|108995.7|109046.5|108996.5|109048|108998|109045.7|108995.7|4
1738901590000|2025-02-07 04:13:10|109047.2|108997.2|109050.2|109000.2|109051.6|109001.6|109047.2|108997.2|8
1738901620000|2025-02-07 04:13:40|109049.1|108999.1|109050|109000|109050|109000|109049.1|108999.1|3
1738901630000|2025-02-07 04:13:50|109049|108999|109052.2|109002.2|109052.2|109002.2|109046|108996|5
1738901640000|2025-02-07 04:14:00|109052.7|109002.7|109050.1|109000.1|109056.3|109006.3|109049.4|108999.4|11
1738901650000|2025-02-07 04:14:10|109050.6|109000.6|109053.3|109003.3|109053.3|109003.3|109048.6|108998.6|6
1738901660000|2025-02-07 04:14:20|109059.2|109009.2|109057.5|109007.5|109060.5|109010.5|109055.8|109005.8|11
1738901670000|2025-02-07 04:14:30|109059.5|109009.5|109057.5|109007.5|109059.5|109009.5|109057|109007|6
1738901680000|2025-02-07 04:14:40|109058|109008|109062.7|109012.7|109067|109017|109058|109008|18
1738901690000|2025-02-07 04:14:50|109064.9|109014.9|109059.6|109009.6|109068.2|109018.2|109057|109007|31
1738901700000|2025-02-07 04:15:00|109060.1|109010.1|109059.9|109009.9|109060.1|109010.1|109059.9|109009.9|2
1738901710000|2025-02-07 04:15:10|109077.2|109027.2|109078.3|109028.3|109083|109033|109073.8|109023.8|33
1738901720000|2025-02-07 04:15:20|109078.8|109028.8|109080.4|109030.4|109083.8|109033.8|109075.3|109025.3|22
1738901730000|2025-02-07 04:15:30|109083.2|109033.2|109079.9|109029.9|109083.2|109033.2|109079.9|109029.9|3
1738901740000|2025-02-07 04:15:40|109078|109028|109078.2|109028.2|109084|109034|109078|109028|13
1738901750000|2025-02-07 04:15:50|109080.9|109030.9|109078|109028|109082.7|109032.7|109075.7|109025.7|10
1738901760000|2025-02-07 04:16:00|109079.5|109029.5|109076|109026|109080.5|109030.5|109075.5|109025.5|13
1738901770000|2025-02-07 04:16:10|109077.5|109027.5|109075.4|109025.4|109080.4|109030.4|109072.8|109022.8|14
1738901780000|2025-02-07 04:16:20|109078|109028|109078|109028|109079.7|109029.7|109073|109023|13
1738901790000|2025-02-07 04:16:30|109079|109029|109078.1|109028.1|109093.2|109034.1|109073.1|109020.9|41
1738901800000|2025-02-07 04:16:40|109082.2|109032.2|109078.6|109028.6|109084.6|109034.6|109074.8|109024.8|52
1738901810000|2025-02-07 04:16:50|109079.1|109029.1|109081.3|109031.3|109095.4|109034.5|109077|109021.2|57
1738901820000|2025-02-07 04:17:00|109079.3|109029.3|109080.5|109030.5|109084.6|109034.6|109076|109026|53
1738901830000|2025-02-07 04:17:10|109084.4|109034.4|109082.3|109032.3|109095.4|109036|109077|109021.2|34
1738901840000|2025-02-07 04:17:20|109082.4|109032.4|109074.2|109024.2|109092.8|109032.4|109073.9|109014.7|65
1738901850000|2025-02-07 04:17:30|109076.7|109026.7|109075|109025|109090.4|109032.3|109074|109014.7|21
1738901860000|2025-02-07 04:17:40|109076|109026|109072.5|109022.5|109076|109026|109071.5|109021.5|5
1738901870000|2025-02-07 04:17:50|109070.7|109020.7|109069.7|109019.7|109073|109023|109069.1|109019.1|10
1738901880000|2025-02-07 04:18:00|109071.2|109021.2|109071.2|109021.2|109071.2|109021.2|109071.2|109021.2|1
1738901890000|2025-02-07 04:18:10|109070.7|109020.7|109066.4|109016.4|109070.7|109020.7|109063.7|109013.7|7
1738901900000|2025-02-07 04:18:20|109064.6|109014.6|109063.9|109013.9|109064.6|109014.6|109060.9|109010.9|9
1738901910000|2025-02-07 04:18:30|109057.5|109007.5|109054.5|109004.5|109060.2|109010.2|109053|109003|19
1738901920000|2025-02-07 04:18:40|109052.2|109002.2|109054.5|109004.5|109056.5|109006.5|109052.2|109002.2|4
1738901930000|2025-02-07 04:18:50|109052.5|109002.5|109054.5|109004.5|109054.7|109004.7|109052.2|109002.2|4
1738901940000|2025-02-07 04:19:00|109052.5|109002.5|109054.6|109004.6|109055.1|109005.1|109052.5|109002.5|3
1738901950000|2025-02-07 04:19:10|109052.3|109002.3|109059.5|109009.5|109060.3|109010.3|109052.3|109002.3|6
1738901960000|2025-02-07 04:19:20|109059.2|109009.2|109058.6|109008.6|109064.5|109014.5|109053.6|109003.6|16
1738901970000|2025-02-07 04:19:30|109057.6|109007.6|109060.2|109010.2|109060.2|109010.2|109057.4|109007.4|3
1738901980000|2025-02-07 04:19:40|109058.2|109008.2|109071.9|109021.9|109071.9|109021.9|109055.9|109005.9|8
1738901990000|2025-02-07 04:19:50|109072.6|109022.6|109071.8|109021.8|109076.2|109026.2|109068.7|109018.7|22
1738902000000|2025-02-07 04:20:00|109074.6|109024.6|109081.3|109031.3|109083.2|109033.2|109070.8|109010.9|43
1738902010000|2025-02-07 04:20:10|109082.9|109032.9|109078.3|109028.3|109082.9|109032.9|109073.3|109023.3|50
1738902020000|2025-02-07 04:20:20|109080|109030|109077.2|109027.2|109081.4|109031.4|109072.1|109022.1|30
1738902030000|2025-02-07 04:20:30|109079.6|109029.6|109073.1|109023.1|109080.9|109030.9|109066.2|109016.2|39
1738902040000|2025-02-07 04:20:40|109072.8|109022.8|109072.3|109022.3|109072.8|109022.8|109072.3|109022.3|2
1738902050000|2025-02-07 04:20:50|109074.9|109024.9|109070.7|109020.7|109074.9|109024.9|109070.7|109020.7|3
1738902060000|2025-02-07 04:21:00|109070|109020|109065.1|109015.1|109070|109020|109065.1|109015.1|4
1738902080000|2025-02-07 04:21:20|109066.6|109016.6|109064|109014|109066.6|109016.6|109064|109014|6
1738902090000|2025-02-07 04:21:30|109063.5|109013.5|109061.9|109011.9|109063.5|109013.5|109054.9|109004.9|13
1738902100000|2025-02-07 04:21:40|109058.9|109008.9|109057.6|109007.6|109058.9|109008.9|109057.1|109007.1|3
1738902110000|2025-02-07 04:21:50|109055.6|109005.6|109051.3|109001.3|109055.6|109005.6|109051.3|109001.3|2
1738902120000|2025-02-07 04:22:00|109052.8|109002.8|109054|109004|109054|109004|109051.5|109001.5|4
1738902130000|2025-02-07 04:22:10|109052.4|109002.4|109052.4|109002.4|109052.4|109002.4|109052.4|109002.4|1
1738902140000|2025-02-07 04:22:20|109054.4|109004.4|109058.6|109008.6|109063.4|109013.4|109054.4|109004.4|11
1738902150000|2025-02-07 04:22:30|109054.1|109004.1|109056.9|109006.9|109056.9|109006.9|109054.1|109004.1|2
1738902160000|2025-02-07 04:22:40|109056.5|109006.5|109056.6|109006.6|109059.3|109009.3|109051.6|109001.6|6
1738902180000|2025-02-07 04:23:00|109059.6|109009.6|109054.3|109004.3|109059.6|109009.6|109054.3|109004.3|5
1738902190000|2025-02-07 04:23:10|109052.3|109002.3|109047.4|108997.4|109052.3|109002.3|109044.8|108994.8|8
1738902200000|2025-02-07 04:23:20|109043.4|108993.4|109047.7|108997.7|109050.8|109000.8|109043.4|108993.4|9
1738902230000|2025-02-07 04:23:50|109047|108997|109084.3|108968.3|109085|108997|109047|108967.1|5
1738902240000|2025-02-07 04:24:00|109084.1|108968.1|109048.5|108998.5|109084.1|108999.5|109042|108968.1|5
1738902250000|2025-02-07 04:24:10|109048.9|108998.9|109048.9|108998.9|109048.9|108998.9|109048.9|108998.9|1
1738902260000|2025-02-07 04:24:20|109048.4|108998.4|109047.4|108997.4|109052|109002|109044.8|108994.8|13
1738902270000|2025-02-07 04:24:30|109048.9|108998.9|109048.8|108998.8|109049.8|108999.8|109047.2|108997.2|5
1738902280000|2025-02-07 04:24:40|109046.7|108996.7|109045.1|108995.1|109048.4|108998.4|109042.5|108992.5|17
1738902290000|2025-02-07 04:24:50|109043.1|108993.1|109045.3|108995.3|109045.3|108995.3|109043.1|108993.1|2
1738902300000|2025-02-07 04:25:00|109043.3|108993.3|109039.4|108989.4|109046.4|108996.4|109039.4|108989.4|13
1738902310000|2025-02-07 04:25:10|109040.4|108990.4|109038.3|108988.3|109043.2|108993.2|109038.3|108988.3|11
1738902320000|2025-02-07 04:25:20|109040.8|108990.8|109038.4|108988.4|109040.8|108990.8|109032.7|108982.7|29
1738902330000|2025-02-07 04:25:30|109037|108987|109029.3|108979.3|109038.2|108988.2|109025.1|108975.1|19
1738902340000|2025-02-07 04:25:40|109031.8|108981.8|109033.9|108983.9|109034.9|108984.9|109026.7|108976.7|10
1738902350000|2025-02-07 04:25:50|109035.1|108985.1|109032.2|108982.2|109036|108986|109028.1|108978.1|19
1738902360000|2025-02-07 04:26:00|109031|108981|109035.4|108985.4|109035.6|108985.6|109029.8|108979.8|12
1738902370000|2025-02-07 04:26:10|109034.4|108984.4|109035.4|108985.4|109035.4|108985.4|109034.4|108984.4|2
1738902380000|2025-02-07 04:26:20|109034.4|108984.4|109032.7|108982.7|109039.9|108989.9|109027.9|108977.9|31
1738902390000|2025-02-07 04:26:30|109033.6|108983.6|109030.9|108980.9|109033.6|108983.6|109027.7|108977.7|6
1738902400000|2025-02-07 04:26:40|109029|108979|109024.5|108974.5|109029|108979|109019.1|108969.1|12
1738902410000|2025-02-07 04:26:50|109026|108976|109025.2|108975.2|109026|108976|109023|108973|3
1738902420000|2025-02-07 04:27:00|109023.7|108973.7|109023.7|108973.7|109025.6|108975.6|109021.5|108971.5|5
1738902440000|2025-02-07 04:27:20|109025.4|108975.4|109026.1|108976.1|109028.5|108978.5|109022.6|108972.6|19
1738902450000|2025-02-07 04:27:30|109027.1|108977.1|109027.9|108977.9|109030.2|108980.2|109025.4|108975.4|8
1738902460000|2025-02-07 04:27:40|109032.5|108982.5|109029.7|108979.7|109032.5|108982.5|109022.5|108972.5|20
1738902470000|2025-02-07 04:27:50|109024.7|108974.7|109029.7|108979.7|109029.7|108979.7|109024.7|108974.7|2
1738902480000|2025-02-07 04:28:00|109030.2|108980.2|109030.3|108980.3|109030.3|108980.3|109030.2|108980.2|2
1738902490000|2025-02-07 04:28:10|109027|108977|109031.5|108981.5|109031.5|108981.5|109025|108975|5
1738902500000|2025-02-07 04:28:20|109023.5|108973.5|109029.7|108979.7|109033.9|108983.9|109023.5|108973.5|10
1738902510000|2025-02-07 04:28:30|109027.2|108977.2|109033.4|108983.4|109036|108986|109027.2|108977.2|10
1738902520000|2025-02-07 04:28:40|109036.7|108986.7|109034|108984|109037.2|108987.2|109034|108984|7
1738902530000|2025-02-07 04:28:50|109032.2|108982.2|109030.3|108980.3|109032.3|108982.3|109023.7|108973.7|10
1738902540000|2025-02-07 04:29:00|109032.6|108982.6|109034|108984|109037.8|108987.8|109025.7|108975.7|22
1738902550000|2025-02-07 04:29:10|109032.7|108982.7|109038|108988|109039.6|108989.6|109030.6|108980.6|21
1738902560000|2025-02-07 04:29:20|109035.7|108985.7|109035.7|108985.7|109035.7|108985.7|109035.7|108985.7|1
1738902570000|2025-02-07 04:29:30|109037.7|108987.7|109035.2|108985.2|109037.7|108987.7|109035.2|108985.2|2
1738902580000|2025-02-07 04:29:40|109031.7|108981.7|109032.4|108982.4|109036.7|108986.7|109030.4|108980.4|18
1738902590000|2025-02-07 04:29:50|109029.5|108979.5|109032.7|108982.7|109034.7|108984.7|109029.5|108979.5|3
1738902600000|2025-02-07 04:30:00|109036.4|108986.4|109035.4|108985.4|109037.7|108987.7|109029.2|108979.2|14
1738902610000|2025-02-07 04:30:10|109037.9|108987.9|109031.9|108981.9|109037.9|108987.9|109029.7|108979.7|8
1738902620000|2025-02-07 04:30:20|109032.4|108982.4|109032.5|108982.5|109038.9|108988.9|109032.4|108982.4|13
1738902640000|2025-02-07 04:30:40|109026.1|108976.1|109027.4|108977.4|109029.4|108979.4|109022.7|108972.7|14
1738902650000|2025-02-07 04:30:50|109024.9|108974.9|109033|108983|109033.6|108983.6|109021.9|108971.9|16
1738902660000|2025-02-07 04:31:00|109035.2|108985.2|109032.2|108982.2|109035.2|108985.2|109028|108978|7
1738902670000|2025-02-07 04:31:10|109025.7|108975.7|109032.5|108982.5|109032.5|108982.5|109025.7|108975.7|7
1738902680000|2025-02-07 04:31:20|109028.2|108978.2|109023|108973|109032.5|108982.5|109022.5|108972.5|9
1738902690000|2025-02-07 04:31:30|109026.5|108976.5|109024.4|108974.4|109029.9|108979.9|109020.2|108970.2|11
1738902700000|2025-02-07 04:31:40|109021|108971|109019.2|108969.2|109023.7|108973.7|109015.9|108965.9|17
1738902710000|2025-02-07 04:31:50|109016.7|108966.7|109012.5|108962.5|109020|108970|109012.5|108962.5|19
1738902720000|2025-02-07 04:32:00|109008.7|108958.7|109015.4|108965.4|109017.2|108967.2|109008.7|108958.7|20
1738902730000|2025-02-07 04:32:10|109012.6|108962.6|109007.8|108957.8|109015.1|108965.1|109005.7|108955.7|8
1738902740000|2025-02-07 04:32:20|109004.8|108954.8|109010.5|108960.5|109012.7|108962.7|109004.8|108954.8|7
1738902750000|2025-02-07 04:32:30|109008.2|108958.2|109008.2|108958.2|109008.2|108958.2|109008.2|108958.2|1
1738902760000|2025-02-07 04:32:40|109003.2|108953.2|109009.5|108959.5|109009.5|108959.5|109003.2|108953.2|12
1738902770000|2025-02-07 04:32:50|109009|108959|109007.6|108957.6|109009.7|108959.7|109005.5|108955.5|8
1738902780000|2025-02-07 04:33:00|109007.1|108957.1|109003.4|108953.4|109010.7|108960.7|108995.4|108945.4|33
1738902790000|2025-02-07 04:33:10|108996.7|108946.7|108999.9|108949.9|109008.1|108958.1|108993.3|108943.3|48
1738902800000|2025-02-07 04:33:20|109001.4|108951.4|108995.4|108945.4|109004.9|108954.9|108989.8|108939.8|49
1738902810000|2025-02-07 04:33:30|108993.1|108943.1|108995|108945|108998.1|108948.1|108989|108939|61
1738902820000|2025-02-07 04:33:40|109000|108950|108995.5|108945.5|109002.6|108952.6|108990|108940|54
1738902830000|2025-02-07 04:33:50|108996.6|108946.6|108998.7|108948.7|109000.8|108950.8|108991.9|108941.9|54
1738902840000|2025-02-07 04:34:00|108996.6|108946.6|108993.3|108943.3|109000.9|108950.9|108990.9|108940.9|25
1738902850000|2025-02-07 04:34:10|108995.1|108945.1|108995.2|108945.2|108997.7|108947.7|108990.6|108940.6|29
1738902860000|2025-02-07 04:34:20|108996.4|108946.4|108997.4|108947.4|108999.4|108949.4|108992.9|108942.9|20
1738902870000|2025-02-07 04:34:30|108996.4|108946.4|108995.3|108945.3|108998.6|108948.6|108989.4|108939.4|44
1738902880000|2025-02-07 04:34:40|108997.8|108947.8|108992.7|108942.7|108997.8|108947.8|108988.6|108938.6|49
1738902890000|2025-02-07 04:34:50|108992.2|108942.2|108991.3|108941.3|108994.1|108944.1|108988.6|108938.6|19
1738902900000|2025-02-07 04:35:00|108987.1|108937.1|108995.6|108945.6|108996.9|108946.9|108987.1|108937.1|19
1738902910000|2025-02-07 04:35:10|108994.5|108944.5|108996.2|108946.2|108999.9|108949.9|108993.8|108943.8|27
1738902920000|2025-02-07 04:35:20|108994.1|108944.1|109011.3|108961.3|109013|108963|108994.1|108944.1|28
1738902930000|2025-02-07 04:35:30|109012.3|108962.3|109016.4|108966.4|109018.9|108968.9|109012.3|108962.3|25
1738902940000|2025-02-07 04:35:40|109018.3|108968.3|109024.9|108974.9|109028.1|108978.1|109018.3|108968.3|18
1738902950000|2025-02-07 04:35:50|109024.3|108974.3|109022.7|108972.7|109028.5|108978.5|109021.5|108971.5|24
1738902960000|2025-02-07 04:36:00|109025.2|108975.2|109027.2|108977.2|109030.6|108980.6|109022|108972|26
1738902970000|2025-02-07 04:36:10|109023.7|108973.7|109026.4|108976.4|109032|108982|109023.7|108973.7|26
1738902980000|2025-02-07 04:36:20|109027.7|108977.7|109031.6|108981.6|109039.9|108989.9|109024.4|108974.4|19
1738902990000|2025-02-07 04:36:30|109034.9|108984.9|109035.7|108985.7|109037.8|108987.8|109027.3|108977.3|27
1738903000000|2025-02-07 04:36:40|109036.8|108986.8|109041|108991|109046.1|108996.1|109036.8|108986.8|16
1738903010000|2025-02-07 04:36:50|109046.9|108996.9|109038.9|108988.9|109050.6|109000.6|109037.8|108987.8|22
1738903020000|2025-02-07 04:37:00|109044.6|108994.6|109045.8|108995.8|109047.1|108997.1|109040.4|108990.4|28
1738903030000|2025-02-07 04:37:10|109043.9|108993.9|109047.2|108997.2|109050|109000|109042.2|108992.2|24
1738903040000|2025-02-07 04:37:20|109045.1|108995.1|109038.7|108988.7|109049.1|108999.1|109036.9|108986.9|41
1738903050000|2025-02-07 04:37:30|109037.7|108987.7|109037.3|108987.3|109043.4|108993.4|109035.3|108985.3|23
1738903060000|2025-02-07 04:37:40|109037.8|108987.8|109035.1|108985.1|109045.7|108995.7|109033.2|108983.2|21
1738903070000|2025-02-07 04:37:50|109037.1|108987.1|109034.6|108984.6|109042|108992|109034.1|108984.1|11
1738903080000|2025-02-07 04:38:00|109039.1|108989.1|109036.6|108986.6|109043.1|108993.1|109030.7|108980.7|24
1738903090000|2025-02-07 04:38:10|109035.6|108985.6|109039.1|108989.1|109039.1|108989.1|109035.6|108985.6|7
1738903100000|2025-02-07 04:38:20|109036.4|108986.4|109037.5|108987.5|109044|108994|109036.4|108986.4|9
1738903110000|2025-02-07 04:38:30|109038.5|108988.5|109037.6|108987.6|109042.5|108992.5|109035.4|108985.4|11
1738903120000|2025-02-07 04:38:40|109035.3|108985.3|109037.8|108987.8|109046.9|108996.9|109035.3|108985.3|16
1738903130000|2025-02-07 04:38:50|109035.4|108985.4|109042.3|108992.3|109043.3|108993.3|109033.8|108983.8|10
1738903140000|2025-02-07 04:39:00|109048.8|108998.8|109048|108998|109051.3|109001.3|109039.9|108989.9|25
1738903150000|2025-02-07 04:39:10|109045.2|108995.2|109039.9|108989.9|109047.4|108997.4|109038.9|108988.9|22
1738903160000|2025-02-07 04:39:20|109041.8|108991.8|109041.6|108991.6|109053.4|109003.4|109039.9|108989.9|19
1738903170000|2025-02-07 04:39:30|109048.6|108998.6|109052.8|109002.8|109052.8|109002.8|109039.6|108989.6|21
1738903180000|2025-02-07 04:39:40|109041.8|108991.8|109039.9|108989.9|109050|109000|109039.9|108989.9|10
1738903190000|2025-02-07 04:39:50|109036.7|108986.7|109038.8|108988.8|109047.6|108997.6|109036.7|108986.7|10
1738903200000|2025-02-07 04:40:00|109045.3|108995.3|109037.4|108987.4|109045.3|108995.3|109032|108982|11
1738903210000|2025-02-07 04:40:10|109037.7|108987.7|109039.5|108989.5|109044.4|108994.4|109037.4|108987.4|8
1738903220000|2025-02-07 04:40:20|109034|108984|109039.7|108989.7|109040|108990|109034|108984|9
1738903230000|2025-02-07 04:40:30|109045.3|108995.3|109039.7|108989.7|109048.5|108998.5|109039.7|108989.7|3
1738903240000|2025-02-07 04:40:40|109034.7|108984.7|109038.8|108988.8|109044|108994|109034.7|108984.7|7
1738903250000|2025-02-07 04:40:50|109043.5|108993.5|109038.8|108988.8|109044|108994|109038.8|108988.8|4
1738903260000|2025-02-07 04:41:00|109038.5|108988.5|109038.2|108988.2|109043.7|108993.7|109036|108986|7
1738903270000|2025-02-07 04:41:10|109032.9|108982.9|109040.6|108990.6|109048.7|108998.7|109032.9|108982.9|21
1738903280000|2025-02-07 04:41:20|109047.1|108997.1|109046.5|108996.5|109047.1|108997.1|109038.5|108988.5|10
1738903290000|2025-02-07 04:41:30|109037.5|108987.5|109047.3|108997.3|109054.7|109004.7|109032.5|108982.5|37
1738903300000|2025-02-07 04:41:40|109049.4|108999.4|109052.1|109002.1|109089.7|109005.5|109044.8|108994.8|11
1738903310000|2025-02-07 04:41:50|109050.8|109000.8|109053.4|109003.4|109054.9|109004.9|109035|108985|41
1738903320000|2025-02-07 04:42:00|109051.9|109001.9|109053|109003|109055.9|109005.9|109040.3|108990.3|17
1738903330000|2025-02-07 04:42:10|109039.1|108989.1|109050.2|109000.2|109066.4|109002.5|109037.2|108987.2|24
1738903340000|2025-02-07 04:42:20|109048.2|108998.2|109035.6|108985.6|109053.2|109003.2|109034.6|108984.6|38
1738903350000|2025-02-07 04:42:30|109044.1|108994.1|109033.4|108983.4|109044.1|108994.1|109032.6|108982.6|5
1738903360000|2025-02-07 04:42:40|109035.6|108985.6|109034.2|108984.2|109040.8|108990.8|109034.2|108984.2|14
1738903370000|2025-02-07 04:42:50|109036.1|108986.1|109037.1|108987.1|109041.4|108991.4|109034.5|108984.5|5
1738903380000|2025-02-07 04:43:00|109042.8|108992.8|109042.1|108992.1|109042.8|108992.8|109033.5|108983.5|7
1738903390000|2025-02-07 04:43:10|109036.8|108986.8|109036.8|108986.8|109044.1|108994.1|109036.8|108986.8|3
1738903400000|2025-02-07 04:43:20|109030.8|108980.8|109033.9|108983.9|109037.3|108987.3|109030.8|108980.8|10
1738903410000|2025-02-07 04:43:30|109041.6|108991.6|109039.5|108989.5|109044.5|108994.5|109034.1|108984.1|15
1738903420000|2025-02-07 04:43:40|109037.5|108987.5|109033.7|108983.7|109047.5|108997.5|109033.7|108983.7|18
1738903430000|2025-02-07 04:43:50|109046.2|108996.2|109042.5|108992.5|109049.3|108999.3|109040.7|108990.7|14
1738903440000|2025-02-07 04:44:00|109044.5|108994.5|109043.9|108993.9|109044.5|108994.5|109043.9|108993.9|2
1738903450000|2025-02-07 04:44:10|109040.6|108990.6|109039.6|108989.6|109041|108991|109037.9|108987.9|8
1738903460000|2025-02-07 04:44:20|109039.1|108989.1|109037.8|108987.8|109041|108991|109037.8|108987.8|4
1738903470000|2025-02-07 04:44:30|109035.9|108985.9|109034.7|108984.7|109042.9|108992.9|109034.7|108984.7|5
1738903480000|2025-02-07 04:44:40|109032.7|108982.7|109030.6|108980.6|109035.8|108985.8|109028.8|108978.8|6
1738903490000|2025-02-07 04:44:50|109032.6|108982.6|109033.4|108983.4|109033.9|108983.9|109032.6|108982.6|3
1738903500000|2025-02-07 04:45:00|109035.1|108985.1|109033.4|108983.4|109035.1|108985.1|109033.4|108983.4|2
1738903510000|2025-02-07 04:45:10|109038.4|108988.4|109032.2|108982.2|109038.4|108988.4|109024.8|108974.8|11
1738903520000|2025-02-07 04:45:20|109034.1|108984.1|109035.1|108985.1|109035.1|108985.1|109034.1|108984.1|2
1738903550000|2025-02-07 04:45:50|109033|108983|109033|108983|109033|108983|109033|108983|1
1738903560000|2025-02-07 04:46:00|109033.1|108983.1|109035.7|108985.7|109035.7|108985.7|109033.1|108983.1|2
1738903570000|2025-02-07 04:46:10|109033.7|108983.7|109031.2|108981.2|109033.7|108983.7|109026.6|108976.6|10
1738903580000|2025-02-07 04:46:20|109028.3|108978.3|109033.5|108983.5|109033.5|108983.5|109021.2|108971.2|21
1738903590000|2025-02-07 04:46:30|109032.5|108982.5|109030.1|108980.1|109032.5|108982.5|109024.9|108974.9|13
1738903600000|2025-02-07 04:46:40|109033.4|108983.4|109032.2|108982.2|109033.4|108983.4|109024.9|108974.9|5
1738903610000|2025-02-07 04:46:50|109037.4|108987.4|109034.5|108984.5|109037.4|108987.4|109032.2|108982.2|9
1738903620000|2025-02-07 04:47:00|109035|108985|109037.9|108987.9|109037.9|108987.9|109035|108985|9
1738903630000|2025-02-07 04:47:10|109034.9|108984.9|109031.9|108981.9|109044|108994|109030.5|108980.5|20
1738903640000|2025-02-07 04:47:20|109033.8|108983.8|109029.8|108979.8|109035.9|108985.9|109027.2|108977.2|12
1738903650000|2025-02-07 04:47:30|109031|108981|109032.8|108982.8|109033.4|108983.4|109028.7|108978.7|15
1738903660000|2025-02-07 04:47:40|109032.7|108982.7|109030.4|108980.4|109039.9|108989.9|109030.4|108980.4|5
1738903670000|2025-02-07 04:47:50|109033.2|108983.2|109031|108981|109034.7|108984.7|109029.2|108979.2|11
1738903680000|2025-02-07 04:48:00|109033.7|108983.7|109032.6|108982.6|109037.6|108987.6|109030.1|108980.1|12
1738903700000|2025-02-07 04:48:20|109036.4|108986.4|109037.7|108987.7|109043.7|108993.7|109036.4|108986.4|6
1738903710000|2025-02-07 04:48:30|109035.9|108985.9|109036.5|108986.5|109038.3|108988.3|109035.9|108985.9|3
1738903720000|2025-02-07 04:48:40|109039|108989|109034.3|108984.3|109039|108989|109030.2|108980.2|8
1738903730000|2025-02-07 04:48:50|109028.2|108978.2|109030.8|108980.8|109033|108983|109028.2|108978.2|6
1738903740000|2025-02-07 04:49:00|109028.9|108978.9|109036.2|108986.2|109039.1|108989.1|109028.9|108978.9|12
1738903750000|2025-02-07 04:49:10|109040.3|108990.3|109034.7|108984.7|109040.3|108990.3|109031|108981|11
1738903760000|2025-02-07 04:49:20|109037.4|108987.4|109036.4|108986.4|109042.2|108992.2|109034.5|108984.5|12
1738903770000|2025-02-07 04:49:30|109029.8|108979.8|109036.2|108986.2|109038.3|108988.3|109029.8|108979.8|6
1738903780000|2025-02-07 04:49:40|109038.6|108988.6|109037.9|108987.9|109038.6|108988.6|109035.4|108985.4|16
1738903790000|2025-02-07 04:49:50|109035.9|108985.9|109036.3|108986.3|109041.6|108991.6|109033.3|108983.3|41
1738903800000|2025-02-07 04:50:00|109038.2|108988.2|109034.7|108984.7|109038.7|108988.7|109031|108981|6
1738903810000|2025-02-07 04:50:10|109032.5|108982.5|109031.3|108981.3|109034.7|108984.7|109031.3|108981.3|4
1738903820000|2025-02-07 04:50:20|109031.8|108981.8|109039.6|108989.6|109041.7|108991.7|109031.8|108981.8|24
1738903830000|2025-02-07 04:50:30|109037.4|108987.4|109044.1|108994.1|109045.8|108995.8|109035.4|108985.4|28
1738903840000|2025-02-07 04:50:40|109042.6|108992.6|109043.3|108993.3|109044.3|108994.3|109038.7|108988.7|19
1738903850000|2025-02-07 04:50:50|109044.9|108994.9|109040.2|108990.2|109045.4|108995.4|109037.9|108987.9|21
1738903860000|2025-02-07 04:51:00|109040.8|108990.8|109041.3|108991.3|109041.3|108991.3|109036.7|108986.7|12
1738903870000|2025-02-07 04:51:10|109041.7|108991.7|109040.1|108990.1|109041.8|108991.8|109034.3|108984.3|13
1738903880000|2025-02-07 04:51:20|109039.6|108989.6|109037.7|108987.7|109039.6|108989.6|109036|108986|7
1738903900000|2025-02-07 04:51:40|109038.7|108988.7|109042.3|108992.3|109042.3|108992.3|109038.2|108988.2|4
1738903910000|2025-02-07 04:51:50|109040.3|108990.3|109040.2|108990.2|109041|108991|109038.3|108988.3|8
1738903920000|2025-02-07 04:52:00|109038.1|108988.1|109036.1|108986.1|109038.1|108988.1|109036.1|108986.1|3
1738903930000|2025-02-07 04:52:10|109039.1|108989.1|109040.3|108990.3|109040.3|108990.3|109038.1|108988.1|4
1738903940000|2025-02-07 04:52:20|109038.3|108988.3|109043.3|108993.3|109043.3|108993.3|109038.3|108988.3|7
1738903950000|2025-02-07 04:52:30|109041.4|108991.4|109044.1|108994.1|109046.3|108996.3|109039.5|108989.5|15
1738903960000|2025-02-07 04:52:40|109042.2|108992.2|109034.2|108984.2|109042.2|108992.2|109034.2|108984.2|10
1738903970000|2025-02-07 04:52:50|109035.7|108985.7|109034.5|108984.5|109038.5|108988.5|109032.5|108982.5|9
1738903980000|2025-02-07 04:53:00|109034|108984|109034.8|108984.8|109035.5|108985.5|109030.5|108980.5|12
1738903990000|2025-02-07 04:53:10|109032.3|108982.3|109034.5|108984.5|109036.7|108986.7|109030.2|108980.2|26
1738904000000|2025-02-07 04:53:20|109036.4|108986.4|109035.7|108985.7|109036.8|108986.8|109033.8|108983.8|11
1738904020000|2025-02-07 04:53:40|109040.9|108990.9|109038.9|108988.9|109041|108991|109038.9|108988.9|4
1738904030000|2025-02-07 04:53:50|109041.5|108991.5|109038.7|108988.7|109041.5|108991.5|109037.9|108987.9|5
1738904040000|2025-02-07 04:54:00|109039.2|108989.2|109038.8|108988.8|109041.1|108991.1|109038.8|108988.8|5
1738904050000|2025-02-07 04:54:10|109037.3|108987.3|109038.9|108988.9|109038.9|108988.9|109036|108986|4
1738904060000|2025-02-07 04:54:20|109034|108984|109041.7|108991.7|109041.7|108991.7|109033.5|108983.5|24
1738904070000|2025-02-07 04:54:30|109040.2|108990.2|109039.5|108989.5|109041.7|108991.7|109035.9|108985.9|39
1738904080000|2025-02-07 04:54:40|109037.4|108987.4|109037.5|108987.5|109042.1|108992.1|109036.6|108986.6|17
1738904090000|2025-02-07 04:54:50|109040.3|108990.3|109037.5|108987.5|109042.1|108992.1|109035.7|108985.7|26
1738904100000|2025-02-07 04:55:00|109037.7|108987.7|109039.1|108989.1|109041.8|108991.8|109037.7|108987.7|9
1738904110000|2025-02-07 04:55:10|109037.1|108987.1|109035|108985|109037.1|108987.1|109035|108985|4
1738904120000|2025-02-07 04:55:20|109032.8|108982.8|109034.3|108984.3|109034.3|108984.3|109032.8|108982.8|2
1738904130000|2025-02-07 04:55:30|109029.6|108979.6|109032.3|108982.3|109032.3|108982.3|109029.6|108979.6|2
1738904140000|2025-02-07 04:55:40|109034.8|108984.8|109035.9|108985.9|109038.5|108988.5|109033.1|108983.1|17
1738904150000|2025-02-07 04:55:50|109033.7|108983.7|109036.1|108986.1|109036.1|108986.1|109033.7|108983.7|2
1738904160000|2025-02-07 04:56:00|109038|108988|109037.1|108987.1|109038.9|108988.9|109034.7|108984.7|8
1738904170000|2025-02-07 04:56:10|109036.6|108986.6|109041.1|108991.1|109042.5|108992.5|109034.7|108984.7|14
1738904180000|2025-02-07 04:56:20|109043.1|108993.1|109037.1|108987.1|109043.1|108993.1|109037.1|108987.1|14
1738904200000|2025-02-07 04:56:40|109036.6|108986.6|109033.3|108983.3|109036.6|108986.6|109032|108982|6
1738904210000|2025-02-07 04:56:50|109037.1|108987.1|109030.2|108980.2|109037.1|108987.1|109028.3|108978.3|6
1738904220000|2025-02-07 04:57:00|109032.3|108982.3|109034.3|108984.3|109036.7|108986.7|109032.3|108982.3|8
1738904230000|2025-02-07 04:57:10|109037.2|108987.2|109035.4|108985.4|109038.2|108988.2|109032.1|108982.1|23
1738904240000|2025-02-07 04:57:20|109037.3|108987.3|109037.7|108987.7|109039.7|108989.7|109033.1|108983.1|11
1738904250000|2025-02-07 04:57:30|109035.4|108985.4|109033.1|108983.1|109035.4|108985.4|109033.1|108983.1|2
1738904260000|2025-02-07 04:57:40|109030.7|108980.7|109017.3|108967.3|109030.7|108980.7|109017.3|108967.3|13
1738904270000|2025-02-07 04:57:50|109018.3|108968.3|109016.9|108966.9|109019.8|108969.8|109014.8|108964.8|7
1738904290000|2025-02-07 04:58:10|109014.4|108964.4|109018.8|108968.8|109020.8|108970.8|109014.4|108964.4|8
1738904310000|2025-02-07 04:58:30|109016.6|108966.6|109018.8|108968.8|109018.8|108968.8|109016.6|108966.6|2
1738904320000|2025-02-07 04:58:40|109013.5|108963.5|109014.5|108964.5|109014.5|108964.5|109013.5|108963.5|2
1738904340000|2025-02-07 04:59:00|109010|108960|109014|108964|109014|108964|109009.5|108959.5|4
1738904350000|2025-02-07 04:59:10|109020.3|108970.3|109020.3|108970.3|109025|108975|109017.8|108967.8|6
1738904360000|2025-02-07 04:59:20|109021.8|108971.8|109021.8|108971.8|109021.8|108971.8|109021.8|108971.8|1
1738904370000|2025-02-07 04:59:30|109023.9|108973.9|109020.3|108970.3|109023.9|108973.9|109020.3|108970.3|3
1738904400000|2025-02-07 05:00:00|109015.3|108965.3|109026.6|108976.6|109027.5|108977.5|109015.3|108965.3|16
1738904410000|2025-02-07 05:00:10|109029|108979|109026.3|108976.3|109029|108979|109022|108972|6
1738904420000|2025-02-07 05:00:20|109027.8|108977.8|109027.1|108977.1|109027.8|108977.8|109027.1|108977.1|2
1738904430000|2025-02-07 05:00:30|109026.6|108976.6|109019.7|108969.7|109027.5|108977.5|109019|108969|12
1738904440000|2025-02-07 05:00:40|109022.1|108972.1|109022.1|108972.1|109022.1|108972.1|109022.1|108972.1|1
1738904450000|2025-02-07 05:00:50|109020.1|108970.1|109023.6|108973.6|109027|108977|109020.1|108970.1|12
1738904470000|2025-02-07 05:01:10|109025.8|108975.8|109025.7|108975.7|109025.8|108975.8|109022.4|108972.4|3
1738904480000|2025-02-07 05:01:20|109023.8|108973.8|109025.9|108975.9|109025.9|108975.9|109021.6|108971.6|5
1738904490000|2025-02-07 05:01:30|109024|108974|109025.8|108975.8|109027.9|108977.9|109024|108974|9
1738904500000|2025-02-07 05:01:40|109026.8|108976.8|109026.7|108976.7|109034.7|108984.7|109024|108974|7
1738904510000|2025-02-07 05:01:50|109029.8|108979.8|109028.9|108978.9|109032.1|108982.1|109025.2|108975.2|10
1738904520000|2025-02-07 05:02:00|109027.9|108977.9|109031.8|108981.8|109033.9|108983.9|109027.4|108977.4|8
1738904530000|2025-02-07 05:02:10|109033|108983|109028.8|108978.8|109037|108987|109027.8|108977.8|27
1738904540000|2025-02-07 05:02:20|109034.6|108984.6|109031.4|108981.4|109035.2|108985.2|109027.9|108977.9|12
1738904550000|2025-02-07 05:02:30|109033.9|108983.9|109031.4|108981.4|109034.4|108984.4|109027.5|108977.5|11
1738904560000|2025-02-07 05:02:40|109029.3|108979.3|109029.5|108979.5|109031.4|108981.4|109029.3|108979.3|5
1738904570000|2025-02-07 05:02:50|109027.8|108977.8|109028.8|108978.8|109029.6|108979.6|109027.8|108977.8|5
1738904580000|2025-02-07 05:03:00|109030.7|108980.7|109031.9|108981.9|109034.5|108984.5|109030.2|108980.2|13
1738904590000|2025-02-07 05:03:10|109031.4|108981.4|109028.2|108978.2|109033.9|108983.9|109028.2|108978.2|10
1738904600000|2025-02-07 05:03:20|109032.5|108982.5|109026.1|108976.1|109032.5|108982.5|109025.3|108975.3|8
1738904610000|2025-02-07 05:03:30|109028.2|108978.2|109022.8|108972.8|109028.2|108978.2|109022.1|108972.1|12
1738904620000|2025-02-07 05:03:40|109020.6|108970.6|109021.6|108971.6|109026|108976|109020.6|108970.6|15
1738904630000|2025-02-07 05:03:50|109021.5|108971.5|109019.6|108969.6|109023.1|108973.1|109016.3|108966.3|25
1738904640000|2025-02-07 05:04:00|109017.7|108967.7|109018.1|108968.1|109022.2|108972.2|109017.7|108967.7|8
1738904650000|2025-02-07 05:04:10|109021.5|108971.5|109017|108967|109021.5|108971.5|109017|108967|4
1738904660000|2025-02-07 05:04:20|109018.5|108968.5|109020.6|108970.6|109021.4|108971.4|109018.5|108968.5|11
1738904670000|2025-02-07 05:04:30|109018.7|108968.7|109015.9|108965.9|109019.1|108969.1|109015.5|108965.5|6
1738904690000|2025-02-07 05:04:50|109018.7|108968.7|109011.8|108961.8|109019.6|108969.6|109006.8|108956.8|15
1738904700000|2025-02-07 05:05:00|109013.9|108963.9|109019.3|108969.3|109021.3|108971.3|109012.6|108962.6|11
1738904710000|2025-02-07 05:05:10|109019.8|108969.8|109019.8|108969.8|109019.8|108969.8|109019.8|108969.8|1
1738904720000|2025-02-07 05:05:20|109017.9|108967.9|109020.4|108970.4|109024.8|108974.8|109017.9|108967.9|12
1738904730000|2025-02-07 05:05:30|109023.1|108973.1|109025.3|108975.3|109025.3|108975.3|109018.5|108968.5|30
1738904740000|2025-02-07 05:05:40|109027.4|108977.4|109024.5|108974.5|109027.4|108977.4|109024.3|108974.3|6
1738904750000|2025-02-07 05:05:50|109025|108975|109021.3|108971.3|109027|108977|109021.3|108971.3|13
1738904760000|2025-02-07 05:06:00|109024.1|108974.1|109022.8|108972.8|109025.1|108975.1|109021.6|108971.6|9
1738904770000|2025-02-07 05:06:10|109025.2|108975.2|109023.1|108973.1|109025.2|108975.2|109022.9|108972.9|3
1738904780000|2025-02-07 05:06:20|109021.9|108971.9|109026.4|108976.4|109030.5|108980.5|109021.9|108971.9|13
1738904790000|2025-02-07 05:06:30|109028.4|108978.4|109031.8|108981.8|109031.8|108981.8|109028.4|108978.4|6
1738904800000|2025-02-07 05:06:40|109029.8|108979.8|109025.6|108975.6|109033|108983|109025.6|108975.6|10
1738904810000|2025-02-07 05:06:50|109026.1|108976.1|109027.3|108977.3|109027.8|108977.8|109024|108974|5
1738904820000|2025-02-07 05:07:00|109023.7|108973.7|109027.8|108977.8|109027.8|108977.8|109023.7|108973.7|3
1738904830000|2025-02-07 05:07:10|109025.8|108975.8|109026.3|108976.3|109028.8|108978.8|109024.9|108974.9|10
1738904840000|2025-02-07 05:07:20|109026.7|108976.7|109026.5|108976.5|109027.8|108977.8|109026.5|108976.5|3
1738904850000|2025-02-07 05:07:30|109024.4|108974.4|109022.9|108972.9|109024.4|108974.4|109022.9|108972.9|2
1738904860000|2025-02-07 05:07:40|109023.4|108973.4|109033.5|108983.5|109033.5|108983.5|109023.2|108973.2|14
1738904870000|2025-02-07 05:07:50|109031|108981|109025.3|108975.3|109033.4|108983.4|109025.3|108975.3|13
1738904880000|2025-02-07 05:08:00|109022.9|108972.9|109024.7|108974.7|109025.5|108975.5|109020.9|108970.9|8
1738904890000|2025-02-07 05:08:10|109029.2|108979.2|109026.3|108976.3|109029.2|108979.2|109024.9|108974.9|7
1738904900000|2025-02-07 05:08:20|109025.8|108975.8|109026|108976|109030.3|108980.3|109025.5|108975.5|6
1738904910000|2025-02-07 05:08:30|109025.5|108975.5|109031.1|108981.1|109031.1|108981.1|109025.5|108975.5|3
1738904920000|2025-02-07 05:08:40|109026.8|108976.8|109020|108970|109026.8|108976.8|109019|108969|7
1738904930000|2025-02-07 05:08:50|109022|108972|109022|108972|109022|108972|109021|108971|3
1738904940000|2025-02-07 05:09:00|109029|108979|109030|108980|109034.8|108984.8|109023|108973|11
1738904950000|2025-02-07 05:09:10|109027.6|108977.6|109033.1|108983.1|109033.1|108983.1|109027.6|108977.6|4
1738904960000|2025-02-07 05:09:20|109031.2|108981.2|109031.2|108981.2|109031.2|108981.2|109031.2|108981.2|1
1738904970000|2025-02-07 05:09:30|109033.4|108983.4|109035.2|108985.2|109037.9|108987.9|109032.1|108982.1|10
1738904980000|2025-02-07 05:09:40|109033.2|108983.2|109034.3|108984.3|109034.6|108984.6|109032.7|108982.7|6
1738904990000|2025-02-07 05:09:50|109031.6|108981.6|109022.4|108972.4|109032.3|108982.3|109022.4|108972.4|11
1738905000000|2025-02-07 05:10:00|109022.9|108972.9|109020.7|108970.7|109025.2|108975.2|109020.7|108970.7|11
1738905010000|2025-02-07 05:10:10|109019.7|108969.7|109023.4|108973.4|109024.9|108974.9|109019.7|108969.7|10
1738905020000|2025-02-07 05:10:20|109022|108972|109024|108974|109026.2|108976.2|109021.1|108971.1|8
1738905030000|2025-02-07 05:10:30|109026.3|108976.3|109024.8|108974.8|109026.3|108976.3|109020|108970|22
1738905040000|2025-02-07 05:10:40|109022.8|108972.8|109026.5|108976.5|109029|108979|109022.1|108972.1|13
1738905050000|2025-02-07 05:10:50|109025.5|108975.5|109026.5|108976.5|109028.3|108978.3|109025.5|108975.5|5
1738905060000|2025-02-07 05:11:00|109028.6|108978.6|109031.9|108981.9|109032.4|108982.4|109028.6|108978.6|4
1738905070000|2025-02-07 05:11:10|109032.5|108982.5|109035.4|108985.4|109039.4|108989.4|109030.2|108980.2|15
1738905080000|2025-02-07 05:11:20|109031.9|108981.9|109032.4|108982.4|109033.4|108983.4|109030.4|108980.4|7
1738905100000|2025-02-07 05:11:40|109034.2|108984.2|109035.8|108985.8|109037.7|108987.7|109033.4|108983.4|6
1738905110000|2025-02-07 05:11:50|109033.9|108983.9|109029.6|108979.6|109033.9|108983.9|109028.1|108978.1|6
1738905120000|2025-02-07 05:12:00|109027.4|108977.4|109024.2|108974.2|109027.4|108977.4|109020.7|108970.7|3
1738905130000|2025-02-07 05:12:10|109022.7|108972.7|109023.5|108973.5|109025.2|108975.2|109022.7|108972.7|10
1738905140000|2025-02-07 05:12:20|109022.5|108972.5|109021.6|108971.6|109024.9|108974.9|109018.9|108968.9|17
1738905150000|2025-02-07 05:12:30|109019.5|108969.5|109019.5|108969.5|109019.5|108969.5|109019.5|108969.5|1
1738905160000|2025-02-07 05:12:40|109018|108968|109020.7|108970.7|109023.6|108973.6|109018|108968|7
1738905180000|2025-02-07 05:13:00|109017.5|108967.5|109014.7|108964.7|109028.8|108978.8|109012.3|108962.3|23
1738905190000|2025-02-07 05:13:10|109015.2|108965.2|109012.4|108962.4|109017.2|108967.2|109012.4|108962.4|17
1738905200000|2025-02-07 05:13:20|109014.6|108964.6|109012.6|108962.6|109014.9|108964.9|109012.6|108962.6|8
1738905210000|2025-02-07 05:13:30|109015.1|108965.1|109016.4|108966.4|109016.4|108966.4|109012.8|108962.8|3
1738905220000|2025-02-07 05:13:40|109015.9|108965.9|109029.5|108979.5|109029.5|108979.5|109013.3|108963.3|32
1738905230000|2025-02-07 05:13:50|109027.6|108977.6|109029.9|108979.9|109029.9|108979.9|109026.1|108976.1|7
1738905240000|2025-02-07 05:14:00|109032.2|108982.2|109037|108987|109037.7|108987.7|109028|108978|13
1738905250000|2025-02-07 05:14:10|109039.7|108989.7|109038.5|108988.5|109040.4|108990.4|109038|108988|8
1738905260000|2025-02-07 05:14:20|109040.5|108990.5|109041.9|108991.9|109042.8|108992.8|109039.5|108989.5|5
1738905270000|2025-02-07 05:14:30|109040|108990|109040.8|108990.8|109046.9|108996.9|109038.5|108988.5|7
1738905280000|2025-02-07 05:14:40|109039.4|108989.4|109040.8|108990.8|109044.6|108994.6|109038.7|108988.7|22
1738905290000|2025-02-07 05:14:50|109038.7|108988.7|109039|108989|109045.3|108995.3|109037.2|108987.2|5
1738905300000|2025-02-07 05:15:00|109037.3|108987.3|109047.6|108997.6|109053.8|109003.8|109037.3|108987.3|21
1738905310000|2025-02-07 05:15:10|109050.1|109000.1|109049.6|108999.6|109053.1|109003.1|109045.6|108995.6|22
1738905320000|2025-02-07 05:15:20|109049.3|108999.3|109050.7|109000.7|109057.7|109007.7|109048.2|108998.2|33
1738905330000|2025-02-07 05:15:30|109051.7|109001.7|109047.7|108997.7|109051.7|109001.7|109042.9|108992.9|33
1738905340000|2025-02-07 05:15:40|109045.6|108995.6|109043.1|108993.1|109049.9|108999.9|109039.4|108989.4|30
1738905350000|2025-02-07 05:15:50|109047.3|108997.3|109040.6|108990.6|109047.3|108997.3|109039.6|108989.6|14
1738905360000|2025-02-07 05:16:00|109040.8|108990.8|109042.6|108992.6|109045.6|108995.6|109040.8|108990.8|3
1738905370000|2025-02-07 05:16:10|109044.5|108994.5|109043|108993|109045.7|108995.7|109038.5|108988.5|20
1738905380000|2025-02-07 05:16:20|109037.3|108987.3|109045|108995|109047|108997|109037.3|108987.3|33
1738905390000|2025-02-07 05:16:30|109046|108996|109043.5|108993.5|109046.2|108996.2|109041.7|108991.7|11
1738905400000|2025-02-07 05:16:40|109040.6|108990.6|109045|108995|109045|108995|109040.6|108990.6|23
1738905410000|2025-02-07 05:16:50|109045.5|108995.5|109052.5|109002.5|109054.2|109004.2|109045.5|108995.5|15
1738905420000|2025-02-07 05:17:00|109051.5|109001.5|109050.5|109000.5|109052.5|109002.5|109044|108994|10
1738905430000|2025-02-07 05:17:10|109050.2|109000.2|109047.8|108997.8|109052.5|109002.5|109044.1|108994.1|13
1738905440000|2025-02-07 05:17:20|109048.3|108998.3|109049.5|108999.5|109050.3|109000.3|109047.3|108997.3|5
1738905450000|2025-02-07 05:17:30|109050.5|109000.5|109047.8|108997.8|109050.5|109000.5|109046.4|108996.4|10
1738905460000|2025-02-07 05:17:40|109048.8|108998.8|109047.8|108997.8|109048.8|108998.8|109047.8|108997.8|2
1738905470000|2025-02-07 05:17:50|109045.9|108995.9|109045.1|108995.1|109047.6|108997.6|109045.1|108995.1|4
1738905480000|2025-02-07 05:18:00|109047.6|108997.6|109035.4|108985.4|109048.3|108998.3|109034|108984|13
1738905490000|2025-02-07 05:18:10|109037.7|108987.7|109040.5|108990.5|109042.7|108992.7|109037.1|108987.1|6
1738905500000|2025-02-07 05:18:20|109042.5|108992.5|109042.5|108992.5|109042.5|108992.5|109042.5|108992.5|1
1738905520000|2025-02-07 05:18:40|109039.5|108989.5|109041|108991|109043|108993|109037.5|108987.5|7
1738905530000|2025-02-07 05:18:50|109040.5|108990.5|109042.8|108992.8|109050.3|109000.3|109037.1|108987.1|15
1738905540000|2025-02-07 05:19:00|109045|108995|109046.3|108996.3|109047|108997|109042.5|108992.5|5
1738905550000|2025-02-07 05:19:10|109045.8|108995.8|109048.9|108998.9|109049.7|108999.7|109042.3|108992.3|7
1738905560000|2025-02-07 05:19:20|109048.1|108998.1|109046.7|108996.7|109048.1|108998.1|109046.7|108996.7|3
1738905570000|2025-02-07 05:19:30|109045.7|108995.7|109045.7|108995.7|109045.7|108995.7|109045.7|108995.7|1
1738905580000|2025-02-07 05:19:40|109044.5|108994.5|109044.5|108994.5|109044.5|108994.5|109044.5|108994.5|1
1738905590000|2025-02-07 05:19:50|109047.5|108997.5|109044.1|108994.1|109053.4|109003.4|109042.2|108992.2|26
1738905600000|2025-02-07 05:20:00|109045.6|108995.6|109052.1|109002.1|109055.8|109005.8|109040.7|108990.7|41
1738905610000|2025-02-07 05:20:10|109054.3|109004.3|109051.9|109001.9|109054.3|109004.3|109051.9|109001.9|5
1738905620000|2025-02-07 05:20:20|109054.1|109004.1|109054.5|109004.5|109054.5|109004.5|109052.1|109002.1|3
1738905630000|2025-02-07 05:20:30|109051.1|109001.1|109053.7|109003.7|109056|109006|109049.9|108999.9|9
1738905650000|2025-02-07 05:20:50|109057.7|109007.7|109057|109007|109058.2|109008.2|109053.9|109003.9|9
1738905660000|2025-02-07 05:21:00|109058.5|109008.5|109052|109002|109058.5|109008.5|109052|109002|5
1738905680000|2025-02-07 05:21:20|109058.7|109008.7|109057.4|109007.4|109063.4|109013.4|109051.6|109001.6|22
1738905690000|2025-02-07 05:21:30|109060.2|109010.2|109057.9|109007.9|109064.2|109014.2|109057.9|109007.9|5
1738905700000|2025-02-07 05:21:40|109060.5|109010.5|109056.4|109006.4|109060.5|109010.5|109056.4|109006.4|4
1738905710000|2025-02-07 05:21:50|109066.8|109016.8|109059.8|109009.8|109069.5|109019.5|109054.2|109004.2|28
1738905720000|2025-02-07 05:22:00|109058.3|109008.3|109058.3|109008.3|109064.8|109014.8|109058.3|109008.3|33
1738905730000|2025-02-07 05:22:10|109059.5|109009.5|109060.8|109010.8|109065.1|109015.1|109058|109008|24
1738905740000|2025-02-07 05:22:20|109061.8|109011.8|109062.3|109012.3|109067.6|109017.6|109060.8|109010.8|14
1738905750000|2025-02-07 05:22:30|109060.8|109010.8|109060.4|109010.4|109067.1|109017.1|109059.9|109009.9|17
1738905760000|2025-02-07 05:22:40|109063.2|109013.2|109060.2|109010.2|109063.2|109013.2|109060.2|109010.2|8
1738905770000|2025-02-07 05:22:50|109058|109008|109057.8|109007.8|109059.9|109009.9|109054.9|109004.9|13
1738905780000|2025-02-07 05:23:00|109056.9|109006.9|109051.1|109001.1|109059.4|109009.4|109047.3|108997.3|35
1738905790000|2025-02-07 05:23:10|109047.9|108997.9|109049.9|108999.9|109055.7|109005.7|109045.4|108995.4|30
1738905800000|2025-02-07 05:23:20|109048.5|108998.5|109049|108999|109051.2|109001.2|109048.5|108998.5|3
1738905810000|2025-02-07 05:23:30|109045.3|108995.3|109047.4|108997.4|109048.1|108998.1|109045.3|108995.3|3
1738905820000|2025-02-07 05:23:40|109050.3|109000.3|109051.5|109001.5|109054|109004|109046.6|108996.6|8
1738905830000|2025-02-07 05:23:50|109054|109004|109051.5|109001.5|109054|109004|109051.5|109001.5|2
1738905840000|2025-02-07 05:24:00|109054.8|109004.8|109052|109002|109056|109006|109048.6|108998.6|6
1738905850000|2025-02-07 05:24:10|109048.9|108998.9|109053.8|109003.8|109056.2|109006.2|109048.9|108998.9|12
1738905860000|2025-02-07 05:24:20|109053.3|109003.3|109053.7|109003.7|109054.2|109004.2|109046.7|108996.7|13
1738905870000|2025-02-07 05:24:30|109056.2|109006.2|109053.7|109003.7|109056.2|109006.2|109053.7|109003.7|2
1738905880000|2025-02-07 05:24:40|109050.5|109000.5|109054.2|109004.2|109056.1|109006.1|109050.5|109000.5|4
1738905890000|2025-02-07 05:24:50|109050.6|109000.6|109053.1|109003.1|109059.3|109009.3|109050.6|109000.6|3
1738905900000|2025-02-07 05:25:00|109052|109002|109050.1|109000.1|109057.2|109007.2|109047.4|108997.4|14
1738905930000|2025-02-07 05:25:30|109046.9|108996.9|109050|109000|109051.6|109001.6|109046.9|108996.9|7
1738905940000|2025-02-07 05:25:40|109050.7|109000.7|109048.4|108998.4|109055.2|109005.2|109047.5|108997.5|14
1738905950000|2025-02-07 05:25:50|109045.1|108995.1|109048.7|108998.7|109050.4|109000.4|109044.1|108994.1|9
1738905960000|2025-02-07 05:26:00|109051.3|109001.3|109046.8|108996.8|109051.3|109001.3|109045.3|108995.3|8
1738905970000|2025-02-07 05:26:10|109044.8|108994.8|109047.4|108997.4|109047.4|108997.4|109044.8|108994.8|3
1738905980000|2025-02-07 05:26:20|109046.8|108996.8|109048.5|108998.5|109049.5|108999.5|109044.8|108994.8|5
1738905990000|2025-02-07 05:26:30|109047.8|108997.8|109047.5|108997.5|109047.8|108997.8|109047.1|108997.1|3
1738906000000|2025-02-07 05:26:40|109044|108994|109035.1|108985.1|109044|108994|109032.7|108982.7|7
1738906010000|2025-02-07 05:26:50|109037.1|108987.1|109035.5|108985.5|109037.1|108987.1|109033.5|108983.5|8
1738906020000|2025-02-07 05:27:00|109032.5|108982.5|109036.1|108986.1|109039.1|108988.8|109032.4|108967.8|15
1738906030000|2025-02-07 05:27:10|109031.7|108981.7|109036.6|108986.6|109040.9|108986.6|109030.1|108969|11
1738906040000|2025-02-07 05:27:20|109037.3|108987.3|109036.3|108986.3|109040.3|108990.3|109036.3|108986.3|4
1738906060000|2025-02-07 05:27:40|109040.2|108969.6|109031.7|108981.7|109040.2|108985.6|109031.7|108969.6|5
1738906070000|2025-02-07 05:27:50|109033.7|108983.7|109033.7|108983.7|109033.7|108983.7|109033.7|108983.7|1
1738906080000|2025-02-07 05:28:00|109039.6|108989.6|109040.5|108990.5|109041.2|108991.2|109035.2|108985.2|6
1738906100000|2025-02-07 05:28:20|109042.6|108992.6|109042.6|108992.6|109042.6|108992.6|109042.6|108992.6|1
1738906110000|2025-02-07 05:28:30|109039.9|108989.9|109042.2|108992.2|109042.2|108992.2|109032.6|108982.6|10
1738906120000|2025-02-07 05:28:40|109044.2|108994.2|109041.8|108991.8|109044.2|108994.2|109037.6|108987.6|5
1738906130000|2025-02-07 05:28:50|109047.1|108997.1|109044.5|108994.5|109047.1|108997.1|109044.5|108994.5|2
1738906150000|2025-02-07 05:29:10|109043.5|108993.5|109044.5|108994.5|109044.5|108994.5|109043.5|108993.5|2
1738906160000|2025-02-07 05:29:20|109044.1|108994.1|109044.1|108994.1|109044.1|108994.1|109044.1|108994.1|1
1738906190000|2025-02-07 05:29:50|109045.8|108995.8|109049|108999|109049|108999|109045.8|108995.8|3
1738906200000|2025-02-07 05:30:00|109047|108997|109035.4|108985.4|109047|108997|109032.9|108982.9|33
1738906210000|2025-02-07 05:30:10|109031.6|108981.6|109027.1|108977.1|109034.2|108984.2|109024.8|108974.8|17
1738906220000|2025-02-07 05:30:20|109024.2|108974.2|109025.7|108975.7|109032|108982|109020.3|108970.3|33
1738906230000|2025-02-07 05:30:30|109024.4|108974.4|109025.1|108975.1|109027.4|108977.4|109019.2|108969.2|13
1738906240000|2025-02-07 05:30:40|109027.5|108977.5|109022.5|108972.5|109027.5|108977.5|109018.6|108968.6|33
1738906250000|2025-02-07 05:30:50|109025.7|108975.7|109021.3|108971.3|109025.7|108975.7|109016.6|108966.6|12
1738906260000|2025-02-07 05:31:00|109019.4|108969.4|109022|108972|109025.4|108975.4|109016.4|108966.4|32
1738906270000|2025-02-07 05:31:10|109019.9|108969.9|109020.7|108970.7|109024.8|108974.8|109018|108968|15
1738906290000|2025-02-07 05:31:30|109023.2|108973.2|109016.4|108966.4|109026.2|108976.2|109016.3|108966.3|29
1738906300000|2025-02-07 05:31:40|109018.8|108968.8|109021.6|108971.6|109024.4|108974.4|109018.7|108968.7|7
1738906310000|2025-02-07 05:31:50|109018.4|108968.4|109020.6|108970.6|109021.1|108971.1|109017.9|108967.9|11
1738906320000|2025-02-07 05:32:00|109024.5|108974.5|109022|108972|109025.3|108975.3|109018.7|108968.7|28
1738906330000|2025-02-07 05:32:10|109020|108970|109023.5|108973.5|109025.8|108975.8|109020|108970|4
1738906360000|2025-02-07 05:32:40|109053.6|108937.6|109023.6|108973.6|109053.8|108976|109023.6|108937.6|5
1738906370000|2025-02-07 05:32:50|109021.4|108971.4|109018.1|108968.1|109023.4|108973.4|109013.6|108963.6|16
1738906380000|2025-02-07 05:33:00|109019|108969|109021.6|108971.6|109024.1|108974.1|109017.7|108967.7|25
1738906400000|2025-02-07 05:33:20|109021.9|108971.9|109026.8|108976.8|109028.8|108978.8|109021.9|108971.9|14
1738906410000|2025-02-07 05:33:30|109027.3|108977.3|109026.8|108976.8|109030.7|108980.7|109026.3|108976.3|5
1738906430000|2025-02-07 05:33:50|109024.1|108974.1|109022.4|108972.4|109026|108976|109015.3|108965.3|20
1738906440000|2025-02-07 05:34:00|109016.6|108966.6|109023.6|108973.6|109027.7|108977.7|109016.6|108966.6|8
1738906450000|2025-02-07 05:34:10|109025.6|108975.6|109022.6|108972.6|109025.6|108975.6|109022.3|108972.3|6
1738906460000|2025-02-07 05:34:20|109023.6|108973.6|109024.5|108974.5|109026.4|108976.4|109021.8|108971.8|7
1738906470000|2025-02-07 05:34:30|109023|108973|109020.7|108970.7|109023|108973|109020.7|108970.7|3
1738906480000|2025-02-07 05:34:40|109016.7|108966.7|109020.7|108970.7|109023.2|108973.2|109016.7|108966.7|8
1738906490000|2025-02-07 05:34:50|109022.6|108972.6|109020.7|108970.7|109025.4|108975.4|109018|108968|13
1738906500000|2025-02-07 05:35:00|109022.6|108972.6|109024.6|108974.6|109024.6|108974.6|109022.6|108972.6|2
1738906520000|2025-02-07 05:35:20|109022.4|108972.4|109022.4|108972.4|109022.4|108972.4|109022.4|108972.4|1
1738906530000|2025-02-07 05:35:30|109024.5|108974.5|109026.5|108976.5|109026.5|108976.5|109024.5|108974.5|2
1738906550000|2025-02-07 05:35:50|109024.6|108974.6|109020.9|108970.9|109024.6|108974.6|109015.3|108965.3|18
1738906560000|2025-02-07 05:36:00|109024.4|108974.4|109014.8|108964.8|109024.4|108974.4|109012.8|108962.8|11
1738906570000|2025-02-07 05:36:10|109016.3|108966.3|109017.4|108967.4|109018.3|108968.3|109015.3|108965.3|6
1738906600000|2025-02-07 05:36:40|109018.1|108968.1|109017.4|108967.4|109020.5|108970.5|109013.8|108963.8|15
1738906610000|2025-02-07 05:36:50|109015.6|108965.6|109010|108960|109015.9|108965.9|109008.8|108958.8|16
1738906620000|2025-02-07 05:37:00|109011.3|108961.3|109022.2|108972.2|109025.2|108975.2|109003.3|108953.3|44
1738906630000|2025-02-07 05:37:10|109024.2|108974.2|109018.3|108968.3|109024.2|108974.2|109017.7|108967.7|18
1738906640000|2025-02-07 05:37:20|109021.2|108971.2|109019.1|108969.1|109025.8|108975.8|109018.8|108968.8|10
1738906650000|2025-02-07 05:37:30|109023.3|108973.3|109036|108986|109036|108986|109020.3|108970.3|23
1738906680000|2025-02-07 05:38:00|109045.5|108995.5|109041|108991|109045.5|108995.5|109034|108984|4
1738906690000|2025-02-07 05:38:10|109043.5|108993.5|109030.6|108980.6|109045.5|108995.5|109026|108976|28
1738906700000|2025-02-07 05:38:20|109033.8|108983.8|109030.1|108980.1|109035.1|108985.1|109030.1|108980.1|4
1738906710000|2025-02-07 05:38:30|109036.9|108986.9|109033.7|108983.7|109036.9|108986.9|109033.7|108983.7|5
1738906720000|2025-02-07 05:38:40|109032.4|108982.4|109028|108978|109032.4|108982.4|109023.8|108973.8|9
1738906730000|2025-02-07 05:38:50|109033.6|108983.6|109029.1|108979.1|109033.6|108983.6|109028.8|108978.8|4
1738906740000|2025-02-07 05:39:00|109023.8|108973.8|109026.8|108976.8|109027|108977|109021.8|108971.8|4
1738906750000|2025-02-07 05:39:10|109029.1|108979.1|109024.6|108974.6|109029.6|108979.6|109024.5|108974.5|9
1738906790000|2025-02-07 05:39:50|109026|108976|109026.3|108976.3|109033.1|108983.1|109025.7|108975.7|5
1738906800000|2025-02-07 05:40:00|109028.5|108978.5|109031.3|108981.3|109031.7|108981.7|109028.5|108978.5|9
1738906810000|2025-02-07 05:40:10|109030.3|108980.3|109029.5|108979.5|109033.8|108983.8|109026.3|108976.3|7
1738906840000|2025-02-07 05:40:40|109031|108981|109034|108984|109034|108984|109024|108974|7
1738906850000|2025-02-07 05:40:50|109036.5|108986.5|109034.5|108984.5|109036.5|108986.5|109034.5|108984.5|2
1738906860000|2025-02-07 05:41:00|109032.7|108982.7|109036.8|108986.8|109044|108994|109031.5|108981.5|24
1738906870000|2025-02-07 05:41:10|109035.8|108985.8|109034.2|108984.2|109038.4|108988.4|109032.9|108982.9|10
1738906910000|2025-02-07 05:41:50|109062|108946|109034.5|108984.5|109062.2|108984.5|109034.5|108945.9|4
1738906920000|2025-02-07 05:42:00|109031.5|108981.5|109034.8|108984.8|109038.7|108988.7|109029.8|108979.8|17
1738906930000|2025-02-07 05:42:10|109035.8|108985.8|109045.3|108995.3|109053.8|109003.8|109035.8|108985.8|14
1738906940000|2025-02-07 05:42:20|109045.8|108995.8|109045.5|108995.5|109052|109002|109043|108993|16
1738906950000|2025-02-07 05:42:30|109048.5|108998.5|109051.2|109001.2|109057.7|109007.7|109045.4|108995.4|36
1738906960000|2025-02-07 05:42:40|109053.2|109003.2|109056|109006|109062|109012|109047.3|108997.3|18
1738906970000|2025-02-07 05:42:50|109059.2|109009.2|109055.9|109005.9|109060.3|109010.3|109051.4|109001.4|25
1738906980000|2025-02-07 05:43:00|109058.9|109008.9|109064.3|109014.3|109069|109019|109058.8|109008.8|41
1738906990000|2025-02-07 05:43:10|109067|109017|109068.4|109018.4|109073|109023|109059.4|109009.4|33
1738907000000|2025-02-07 05:43:20|109071.4|109021.4|109069.8|109019.8|109074|109024|109063.7|109013.7|42
1738907010000|2025-02-07 05:43:30|109066.8|109016.8|109070.4|109020.4|109075.1|109025.1|109066.8|109016.8|38
1738907020000|2025-02-07 05:43:40|109069.6|109019.6|109069.4|109019.4|109076.2|109026.2|109065|109015|55
1738907030000|2025-02-07 05:43:50|109072.8|109022.8|109079.8|109029.8|109093.1|109029.8|109068.1|109018.1|57
1738907040000|2025-02-07 05:44:00|109076.8|109026.8|109079.7|109029.7|109096.2|109037.9|109074.2|109017.5|54
1738907050000|2025-02-07 05:44:10|109084.9|109034.9|109077.9|109027.9|109085.1|109035.1|109074.8|109024.8|71
1738907060000|2025-02-07 05:44:20|109083.1|109033.1|109083.1|109033.1|109087.3|109037.3|109073.7|109023.7|37
1738907070000|2025-02-07 05:44:30|109085.8|109035.8|109080.3|109030.3|109085.8|109035.8|109074.8|109024.8|18
1738907080000|2025-02-07 05:44:40|109078|109028|109076.4|109026.4|109084.3|109034.3|109075.8|109025.8|24
1738907090000|2025-02-07 05:44:50|109075.9|109025.9|109072.6|109022.6|109079.9|109029.9|109070|109020|17
1738907100000|2025-02-07 05:45:00|109075.9|109025.9|109074.5|109024.5|109079.3|109029.3|109070.6|109020.6|39
1738907110000|2025-02-07 05:45:10|109073|109023|109073.8|109023.8|109080.1|109030.1|109069.8|109019.8|45
1738907120000|2025-02-07 05:45:20|109077.3|109027.3|109069.2|109019.2|109080.6|109030.6|109069.2|109019.2|43
1738907130000|2025-02-07 05:45:30|109070.2|109020.2|109069.4|109019.4|109074.4|109024.4|109063.6|109013.6|39
1738907140000|2025-02-07 05:45:40|109071.4|109021.4|109068.1|109018.1|109071.4|109021.4|109066.9|109016.9|6
1738907150000|2025-02-07 05:45:50|109070.6|109020.6|109069.4|109019.4|109072.7|109022.7|109067.9|109017.9|10
1738907160000|2025-02-07 05:46:00|109071.7|109021.7|109073.3|109023.3|109075.3|109025.3|109067.9|109017.9|14
1738907170000|2025-02-07 05:46:10|109071.3|109021.3|109073|109023|109073|109023|109071.3|109021.3|2
1738907180000|2025-02-07 05:46:20|109071|109021|109074.2|109024.2|109077.5|109027.5|109071|109021|12
1738907190000|2025-02-07 05:46:30|109073.2|109023.2|109074.7|109024.7|109076.2|109026.2|109065.7|109015.7|20
1738907200000|2025-02-07 05:46:40|109074.2|109024.2|109072.2|109022.2|109074.2|109024.2|109072.2|109022.2|3
1738907220000|2025-02-07 05:47:00|109070.2|109020.2|109073.7|109023.7|109074.7|109024.7|109068.4|109018.4|12
1738907230000|2025-02-07 05:47:10|109071.7|109021.7|109069.1|109019.1|109074.2|109024.2|109063.6|109013.6|17
1738907240000|2025-02-07 05:47:20|109070.9|109020.9|109069.1|109019.1|109070.9|109020.9|109069.1|109019.1|2
1738907250000|2025-02-07 05:47:30|109071.1|109021.1|109071.8|109021.8|109076.1|109026.1|109069.1|109019.1|21
1738907260000|2025-02-07 05:47:40|109073.8|109023.8|109078.5|109028.5|109084.8|109034.8|109072.7|109022.7|28
1738907270000|2025-02-07 05:47:50|109079.5|109029.5|109079.3|109029.3|109082.3|109032.3|109077.3|109027.3|17
1738907280000|2025-02-07 05:48:00|109081.6|109031.6|109088.4|109038.4|109090.4|109040.4|109075.8|109025.8|39
1738907290000|2025-02-07 05:48:10|109085.6|109035.6|109080.8|109030.8|109088.8|109038.8|109074.6|109024.6|18
1738907300000|2025-02-07 05:48:20|109083.8|109033.8|109080.1|109030.1|109084|109034|109077.6|109027.6|20
1738907310000|2025-02-07 05:48:30|109081.1|109031.1|109081.8|109031.8|109082.3|109032.3|109078.5|109028.5|9
1738907320000|2025-02-07 05:48:40|109079.8|109029.8|109080.9|109030.9|109087.3|109037.3|109075.7|109025.7|31
1738907330000|2025-02-07 05:48:50|109079.4|109029.4|109078.3|109028.3|109081.7|109031.7|109078.3|109028.3|5
1738907340000|2025-02-07 05:49:00|109076.8|109026.8|109079.2|109029.2|109081.1|109031.1|109071.7|109021.7|27
1738907350000|2025-02-07 05:49:10|109076.7|109026.7|109078.7|109028.7|109082.3|109032.3|109071.9|109021.9|14
1738907360000|2025-02-07 05:49:20|109081.8|109031.8|109079.6|109029.6|109081.8|109031.8|109077.3|109027.3|12
1738907370000|2025-02-07 05:49:30|109077.6|109027.6|109080.8|109030.8|109083.2|109033.2|109074.9|109024.9|25
1738907380000|2025-02-07 05:49:40|109076.4|109026.4|109080.2|109030.2|109082.2|109032.2|109076.4|109026.4|5
1738907390000|2025-02-07 05:49:50|109079|109029|109079.5|109029.5|109080.4|109030.4|109071.3|109021.3|26
1738907400000|2025-02-07 05:50:00|109078.5|109028.5|109089.7|109039.7|109091.7|109041.7|109078.5|109028.5|45
1738907410000|2025-02-07 05:50:10|109091.7|109041.7|109089.2|109039.2|109097.1|109047.1|109082.3|109032.3|51
1738907420000|2025-02-07 05:50:20|109091.4|109041.4|109086.4|109036.4|109091.8|109041.8|109080.8|109030.8|46
1738907430000|2025-02-07 05:50:30|109088.9|109038.9|109088.4|109038.4|109091|109041|109083.5|109033.5|35
1738907440000|2025-02-07 05:50:40|109089.6|109039.6|109093.4|109043.4|109098.9|109048.9|109081.8|109031.8|37
1738907450000|2025-02-07 05:50:50|109097.9|109047.9|109098|109048|109098|109048|109089.6|109039.6|55
1738907460000|2025-02-07 05:51:00|109097.5|109047.5|109094.4|109044.4|109104.8|109054.8|109091.1|109041.1|39
1738907470000|2025-02-07 05:51:10|109097.8|109047.8|109094.5|109044.5|109101.4|109051.4|109090.4|109040.4|56
1738907480000|2025-02-07 05:51:20|109094.7|109044.7|109105.3|109055.3|109105.5|109055.5|109089.8|109039.8|33
1738907490000|2025-02-07 05:51:30|109104|109054|109103.8|109053.8|109104|109054|109101.6|109051.6|5
1738907500000|2025-02-07 05:51:40|109101.8|109051.8|109096.1|109046.1|109102.3|109052.3|109089.6|109039.6|18
1738907510000|2025-02-07 05:51:50|109094.1|109044.1|109103.5|109053.5|109104.5|109054.5|109094.1|109044.1|14
1738907520000|2025-02-07 05:52:00|109106.1|109056.1|109106.3|109056.3|109108.3|109058.3|109099.6|109049.6|13
1738907530000|2025-02-07 05:52:10|109108.3|109058.3|109122|109072|109122|109072|109108.3|109058.3|9
1738907540000|2025-02-07 05:52:20|109119.5|109069.5|109117.4|109067.4|109123.9|109073.9|109109.3|109059.3|47
1738907550000|2025-02-07 05:52:30|109115.9|109065.9|109103.6|109053.6|109115.9|109065.9|109096.9|109046.9|43
1738907560000|2025-02-07 05:52:40|109104.6|109054.6|109106.3|109056.3|109116.7|109066.7|109100.3|109050.3|24
1738907570000|2025-02-07 05:52:50|109106.1|109056.1|109106.8|109056.8|109114.3|109064.3|109103|109053|40
1738907580000|2025-02-07 05:53:00|109108.5|109058.5|109107.7|109057.7|109112|109062|109103.1|109053.1|28
1738907590000|2025-02-07 05:53:10|109105.7|109055.7|109111.5|109061.5|109111.5|109061.5|109101.2|109051.2|15
1738907600000|2025-02-07 05:53:20|109107.5|109057.5|109103.4|109053.4|109107.5|109057.5|109099.9|109049.9|20
1738907610000|2025-02-07 05:53:30|109101.4|109051.4|109101.4|109051.4|109103.2|109053.2|109097.8|109047.8|22
1738907620000|2025-02-07 05:53:40|109099.4|109049.4|109100.1|109050.1|109105.9|109055.9|109094.6|109044.6|31
1738907630000|2025-02-07 05:53:50|109097.6|109047.6|109095.2|109045.2|109102.2|109052.2|109095.2|109045.2|15
1738907640000|2025-02-07 05:54:00|109102.5|109052.5|109092.5|109042.5|109106.8|109056.8|109092.5|109042.5|38
1738907650000|2025-02-07 05:54:10|109101.5|109051.5|109095.2|109045.2|109112.2|109062.2|109090.6|109040.6|47
1738907660000|2025-02-07 05:54:20|109099|109049|109093.9|109043.9|109099|109049|109086.1|109036.1|25
1738907670000|2025-02-07 05:54:30|109089.3|109039.3|109097|109047|109101.3|109051.3|109087.6|109037.6|20
1738907680000|2025-02-07 05:54:40|109093.8|109043.8|109091.3|109041.3|109097|109047|109091.3|109041.3|18
1738907690000|2025-02-07 05:54:50|109088.6|109038.6|109092.1|109042.1|109100.1|109050.1|109088.6|109038.6|20
1738907700000|2025-02-07 05:55:00|109089.8|109039.8|109104.9|109054.9|109110.4|109060.4|109089.8|109039.8|43
1738907710000|2025-02-07 05:55:10|109106.4|109056.4|109106.1|109056.1|109109.9|109059.9|109101.9|109051.9|18
1738907720000|2025-02-07 05:55:20|109109.9|109059.9|109106.1|109056.1|109109.9|109059.9|109102.6|109052.6|14
1738907730000|2025-02-07 05:55:30|109107.8|109057.8|109104.8|109054.8|109110.8|109060.8|109102.6|109052.6|26
1738907740000|2025-02-07 05:55:40|109102.5|109052.5|109102.5|109052.5|109106.7|109056.7|109099|109049|19
1738907750000|2025-02-07 05:55:50|109103.8|109053.8|109102.8|109052.8|109109.3|109059.3|109100.5|109050.5|16
1738907760000|2025-02-07 05:56:00|109101.5|109051.5|109098.2|109048.2|109106.5|109056.5|109094.1|109044.1|21
1738907770000|2025-02-07 05:56:10|109097.2|109047.2|109093.3|109043.3|109104|109054|109093.3|109043.3|27
1738907780000|2025-02-07 05:56:20|109097|109047|109102.4|109052.4|109103.9|109053.9|109094.5|109044.5|18
1738907790000|2025-02-07 05:56:30|109100.2|109050.2|109102.9|109052.9|109102.9|109052.9|109094.2|109044.2|15
1738907800000|2025-02-07 05:56:40|109100.4|109050.4|109104.4|109054.4|109104.7|109054.7|109099.4|109049.4|13
1738907810000|2025-02-07 05:56:50|109105.6|109055.6|109108.1|109058.1|109110.4|109060.4|109104.4|109054.4|24
1738907820000|2025-02-07 05:57:00|109103.6|109053.6|109106.1|109056.1|109109.6|109059.6|109103.6|109053.6|4
1738907830000|2025-02-07 05:57:10|109107.6|109057.6|109106.8|109056.8|109110.6|109060.6|109106.1|109056.1|23
1738907840000|2025-02-07 05:57:20|109104.5|109054.5|109102.8|109052.8|109106.6|109056.6|109101.3|109051.3|27
1738907850000|2025-02-07 05:57:30|109104.3|109054.3|109104.6|109054.6|109104.6|109054.6|109098.6|109048.6|11
1738907860000|2025-02-07 05:57:40|109103.6|109053.6|109100.2|109050.2|109105.1|109055.1|109095.8|109045.8|23
1738907870000|2025-02-07 05:57:50|109102.9|109052.9|109103.8|109053.8|109107.7|109057.7|109093.5|109043.5|34
1738907880000|2025-02-07 05:58:00|109105.3|109055.3|109116.6|109066.6|109116.6|109066.6|109103.5|109053.5|16
1738907890000|2025-02-07 05:58:10|109117.6|109067.6|109114.6|109064.6|109117.6|109067.6|109109.8|109059.8|21
1738907900000|2025-02-07 05:58:20|109116.6|109066.6|109117.7|109067.7|109118.5|109068.5|109110.7|109060.7|46
1738907910000|2025-02-07 05:58:30|109114.5|109064.5|109111.1|109061.1|109121.1|109071.1|109107.1|109057.1|48
1738907920000|2025-02-07 05:58:40|109108.4|109058.4|109109.1|109059.1|109116.5|109066.5|109107.1|109057.1|34
1738907930000|2025-02-07 05:58:50|109105.8|109055.8|109108.1|109058.1|109115.5|109065.5|109102.2|109052.2|25
1738907940000|2025-02-07 05:59:00|109106|109056|109108.4|109058.4|109111.9|109061.9|109098.9|109048.9|33
1738907950000|2025-02-07 05:59:10|109102.4|109052.4|109105.2|109055.2|109106.4|109056.4|109101.4|109051.4|20
1738907960000|2025-02-07 05:59:20|109103.6|109053.6|109108|109058|109108.8|109058.8|109100.1|109050.1|23
1738907970000|2025-02-07 05:59:30|109104.8|109054.8|109106.5|109056.5|109110.8|109060.8|109104.8|109054.8|7
1738907980000|2025-02-07 05:59:40|109105.5|109055.5|109103.2|109053.2|109106.5|109056.5|109093|109043|33
1738907990000|2025-02-07 05:59:50|109097.8|109047.8|109097.8|109047.8|109100.4|109050.4|109095.3|109045.3|19
1738908000000|2025-02-07 06:00:00|109095.3|109045.3|109087.2|109037.2|109102|109052|109083.1|109033.1|43
1738908010000|2025-02-07 06:00:10|109086.2|109036.2|109084.6|109034.6|109096.2|109046.2|109079.1|109029.1|22
1738908020000|2025-02-07 06:00:20|109083.6|109033.6|109089.1|109039.1|109093.9|109043.9|109083.6|109033.6|18
1738908030000|2025-02-07 06:00:30|109087.1|109037.1|109109.5|109059.5|109113.2|109063.2|109086.1|109036.1|40
1738908040000|2025-02-07 06:00:40|109107|109057|109108|109058|109115.2|109065.2|109105.8|109055.8|23
1738908050000|2025-02-07 06:00:50|109107|109057|109109|109059|109112.5|109062.5|109103.5|109053.5|15
1738908060000|2025-02-07 06:01:00|109114|109064|109109.5|109059.5|109114|109064|109106.2|109056.2|32
1738908070000|2025-02-07 06:01:10|109108|109058|109116.5|109066.5|109123.5|109073.5|109103.5|109053.5|31
1738908080000|2025-02-07 06:01:20|109111.5|109061.5|109111|109061|109122.5|109072.5|109102.5|109052.5|26
1738908090000|2025-02-07 06:01:30|109113.5|109063.5|109117.2|109067.2|109121|109071|109112|109062|41
1738908100000|2025-02-07 06:01:40|109114.2|109064.2|109121.1|109071.1|109123.4|109073.4|109113.2|109063.2|36
1738908110000|2025-02-07 06:01:50|109119.2|109069.2|109112.6|109062.6|109126.6|109076.6|109107.9|109057.9|39
1738908120000|2025-02-07 06:02:00|109114.8|109064.8|109109.9|109059.9|109117.3|109067.3|109109.2|109059.2|38
1738908130000|2025-02-07 06:02:10|109113.2|109063.2|109110.9|109060.9|109115.2|109065.2|109109.7|109059.7|16
1738908140000|2025-02-07 06:02:20|109109.7|109059.7|109110|109060|109119.4|109069.4|109108.4|109058.4|25
1738908150000|2025-02-07 06:02:30|109109.3|109059.3|109117|109067|109117|109067|109107.3|109057.3|27
1738908160000|2025-02-07 06:02:40|109112|109062|109109.4|109059.4|109118.9|109068.9|109109.3|109059.3|24
1738908170000|2025-02-07 06:02:50|109108.6|109058.6|109112.9|109062.9|109115.9|109065.9|109108.6|109058.6|15
1738908180000|2025-02-07 06:03:00|109114.1|109064.1|109107.9|109057.9|109118.4|109068.4|109102.9|109052.9|39
1738908190000|2025-02-07 06:03:10|109102.7|109052.7|109116.5|109066.5|109118.8|109068.8|109102.7|109052.7|37
1738908200000|2025-02-07 06:03:20|109117.5|109067.5|109117.4|109067.4|109122.4|109072.4|109112|109062|49
1738908210000|2025-02-07 06:03:30|109118.1|109068.1|109115.9|109065.9|109122.4|109072.4|109115.1|109065.1|31
1738908220000|2025-02-07 06:03:40|109126.4|109076.4|109121.9|109071.9|109126.6|109076.6|109117.4|109067.4|18
1738908230000|2025-02-07 06:03:50|109123.1|109073.1|109121.1|109071.1|109125.7|109075.7|109116.8|109066.8|36
1738908240000|2025-02-07 06:04:00|109124.4|109074.4|109118.6|109068.6|109125.4|109075.4|109116.1|109066.1|34
1738908250000|2025-02-07 06:04:10|109119.1|109069.1|109117.1|109067.1|109125.6|109075.6|109115.1|109065.1|36
1738908260000|2025-02-07 06:04:20|109115.9|109065.9|109104.2|109054.2|109118.4|109068.4|109099.5|109049.5|38
1738908270000|2025-02-07 06:04:30|109107.2|109057.2|109113.4|109063.4|109113.9|109063.9|109103.4|109053.4|25
1738908280000|2025-02-07 06:04:40|109112.2|109062.2|109112.3|109062.3|109116|109066|109107|109057|19
1738908290000|2025-02-07 06:04:50|109114.8|109064.8|109113.9|109063.9|109119.8|109069.8|109109|109059|18
1738908300000|2025-02-07 06:05:00|109112.2|109062.2|109111.2|109061.2|109113.3|109063.3|109109|109059|19
1738908310000|2025-02-07 06:05:10|109105.4|109055.4|109107.6|109057.6|109115.4|109065.4|109100.3|109050.3|38
1738908320000|2025-02-07 06:05:20|109106.3|109056.3|109108.6|109058.6|109110.3|109060.3|109102.3|109052.3|18
1738908330000|2025-02-07 06:05:30|109107.1|109057.1|109106.8|109056.8|109110.6|109060.6|109103.3|109053.3|35
1738908340000|2025-02-07 06:05:40|109102.5|109052.5|109107.3|109057.3|109111.1|109061.1|109101.4|109051.4|37
1738908350000|2025-02-07 06:05:50|109106.6|109056.6|109106.2|109056.2|109110.6|109060.6|109102.2|109052.2|43
1738908360000|2025-02-07 06:06:00|109102.2|109052.2|109107.7|109057.7|109111.6|109061.6|109102.2|109052.2|37
1738908370000|2025-02-07 06:06:10|109107|109057|109103.4|109053.4|109109.7|109059.7|109099.7|109049.7|28
1738908380000|2025-02-07 06:06:20|109104.4|109054.4|109098.5|109048.5|109107.2|109057.2|109092|109042|25
1738908390000|2025-02-07 06:06:30|109098.3|109048.3|109100.6|109050.6|109107.5|109057.5|109091.3|109041.3|47
1738908400000|2025-02-07 06:06:40|109095.3|109045.3|109101|109051|109104.8|109054.8|109095.3|109045.3|22
1738908410000|2025-02-07 06:06:50|109102.2|109052.2|109103.4|109053.4|109104.8|109054.8|109096.6|109046.6|22
1738908420000|2025-02-07 06:07:00|109106.1|109056.1|109103.2|109053.2|109108.5|109058.5|109098.4|109048.4|39
1738908430000|2025-02-07 06:07:10|109099.7|109049.7|109100.4|109050.4|109107.2|109057.2|109097.9|109047.9|32
1738908440000|2025-02-07 06:07:20|109099.7|109049.7|109101.5|109051.5|109106.8|109056.8|109096.3|109046.3|35
1738908450000|2025-02-07 06:07:30|109096|109046|109102|109052|109110.5|109060.5|109096|109046|32
1738908460000|2025-02-07 06:07:40|109097.3|109047.3|109101.7|109051.7|109109.3|109059.3|109096.7|109046.7|21
1738908470000|2025-02-07 06:07:50|109100.3|109050.3|109106.8|109056.8|109110.9|109060.9|109098|109048|40
1738908480000|2025-02-07 06:08:00|109109.1|109059.1|109108.3|109058.3|109113.1|109063.1|109106.1|109056.1|19
1738908490000|2025-02-07 06:08:10|109110.5|109060.5|109109.6|109059.6|109116.1|109066.1|109106.8|109056.8|8
1738908500000|2025-02-07 06:08:20|109107.7|109057.7|109104.4|109054.4|109107.7|109057.7|109100.9|109050.9|5
1738908510000|2025-02-07 06:08:30|109102.2|109052.2|109103|109053|109104.8|109054.8|109102.2|109052.2|3
1738908520000|2025-02-07 06:08:40|109104|109054|109103.8|109053.8|109109|109059|109098|109048|12
1738908530000|2025-02-07 06:08:50|109099|109049|109094.5|109044.5|109104.7|109054.7|109093.3|109043.3|16
1738908540000|2025-02-07 06:09:00|109093.5|109043.5|109086.6|109036.6|109096.1|109046.1|109085.1|109035.1|33
1738908550000|2025-02-07 06:09:10|109082.2|109032.2|109077.4|109027.4|109086.7|109036.7|109075.6|109025.6|52
1738908560000|2025-02-07 06:09:20|109079.3|109029.3|109082.1|109032.1|109084.3|109034.3|109075.3|109025.3|45
1738908570000|2025-02-07 06:09:30|109083.4|109033.4|109071.3|109021.3|109085|109035|109069.5|109019.5|56
1738908580000|2025-02-07 06:09:40|109071.6|109021.6|109074.9|109024.9|109080.1|109030.1|109068.2|109018.2|59
1738908590000|2025-02-07 06:09:50|109077.2|109027.2|109084.7|109034.7|109086.6|109036.6|109073.6|109023.6|64
1738908600000|2025-02-07 06:10:00|109083|109033|109087.2|109037.2|109088.2|109038.2|109080|109030|41
1738908610000|2025-02-07 06:10:10|109085.2|109035.2|109087.2|109037.2|109090.2|109040.2|109081.5|109031.5|35
1738908620000|2025-02-07 06:10:20|109086.7|109036.7|109093.7|109043.7|109099.7|109049.7|109082.5|109032.5|61
1738908630000|2025-02-07 06:10:30|109096.2|109046.2|109089.8|109039.8|109097.2|109047.2|109087.8|109037.8|42
1738908640000|2025-02-07 06:10:40|109090.3|109040.3|109103.5|109053.5|109108|109058|109090.3|109040.3|39
1738908650000|2025-02-07 06:10:50|109103|109053|109109.8|109059.8|109110.5|109060.5|109099.5|109049.5|27
1738908660000|2025-02-07 06:11:00|109113|109063|109111.2|109061.2|109113.1|109063.1|109106.9|109056.9|23
1738908670000|2025-02-07 06:11:10|109107.4|109057.4|109104.4|109054.4|109110.1|109060.1|109096.1|109046.1|48
1738908680000|2025-02-07 06:11:20|109101.6|109051.6|109102.9|109052.9|109106.9|109056.9|109095.2|109045.2|33
1738908690000|2025-02-07 06:11:30|109102.1|109052.1|109095.6|109045.6|109107.4|109057.4|109091.6|109041.6|50
1738908700000|2025-02-07 06:11:40|109093.1|109043.1|109101.6|109051.6|109105.1|109055.1|109090.3|109040.3|43
1738908710000|2025-02-07 06:11:50|109101.3|109051.3|109099.3|109049.3|109105.3|109055.3|109096.4|109046.4|38
1738908720000|2025-02-07 06:12:00|109102.1|109052.1|109089.6|109039.6|109106.3|109056.3|109089.6|109039.6|45
1738908730000|2025-02-07 06:12:10|109092.8|109042.8|109094.6|109044.6|109098.6|109048.6|109089.8|109039.8|38
1738908740000|2025-02-07 06:12:20|109088.1|109038.1|109100.8|109050.8|109105.1|109055.1|109088.1|109038.1|47
1738908750000|2025-02-07 06:12:30|109098.6|109048.6|109098.3|109048.3|109103.3|109053.3|109093.6|109043.6|38
1738908760000|2025-02-07 06:12:40|109097.3|109047.3|109099.7|109049.7|109105.5|109055.5|109095.3|109045.3|32
1738908770000|2025-02-07 06:12:50|109103.7|109053.7|109095.4|109045.4|109108.4|109058.4|109090.6|109040.6|50
1738908780000|2025-02-07 06:13:00|109096.4|109046.4|109082.1|109032.1|109099.9|109049.9|109079.9|109029.9|45
1738908790000|2025-02-07 06:13:10|109084.6|109034.6|109080.1|109030.1|109086|109036|109076.6|109026.6|57
1738908800000|2025-02-07 06:13:20|109084.2|109034.2|109075.9|109025.9|109086.5|109036.5|109068.5|109018.5|64
1738908810000|2025-02-07 06:13:30|109078.7|109028.7|109080|109030|109082.2|109032.2|109069.5|109019.5|56
1738908820000|2025-02-07 06:13:40|109080.8|109030.8|109092.3|109042.3|109092.3|109042.3|109070.3|109020.3|31
1738908830000|2025-02-07 06:13:50|109089.9|109039.9|109094.7|109044.7|109095.5|109045.5|109084|109034|17
1738908840000|2025-02-07 06:14:00|109088.8|109038.8|109094.7|109044.7|109096.5|109046.5|109087.3|109037.3|34
1738908850000|2025-02-07 06:14:10|109088.1|109038.1|109094|109044|109095|109045|109086.3|109036.3|15
1738908860000|2025-02-07 06:14:20|109090.6|109040.6|109083.5|109033.5|109115|109050.5|109073|109023|22
1738908870000|2025-02-07 06:14:30|109086|109036|109087|109037|109106|109050|109067.5|109017.5|33
1738908880000|2025-02-07 06:14:40|109091|109041|109086.5|109036.5|109114|109049|109072|109021|34
1738908890000|2025-02-07 06:14:50|109086.1|109036.1|109088.6|109038.6|109092.4|109042.4|109079.3|109029.3|20
1738908900000|2025-02-07 06:15:00|109081.1|109031.1|109083.1|109033.1|109090.8|109040.8|109081.1|109031.1|53
1738908910000|2025-02-07 06:15:10|109082.9|109032.9|109085.2|109035.2|109091.4|109041.4|109082.9|109032.9|43
1738908920000|2025-02-07 06:15:20|109087.7|109037.7|109093.4|109043.4|109101.6|109051.6|109083.5|109033.5|45
1738908930000|2025-02-07 06:15:30|109094.6|109044.6|109094.6|109044.6|109097.5|109047.5|109088.1|109038.1|28
1738908940000|2025-02-07 06:15:40|109095.6|109045.6|109093.6|109043.6|109100.3|109050.3|109091.9|109041.9|28
1738908950000|2025-02-07 06:15:50|109091.6|109041.6|109097.6|109047.6|109099.4|109049.4|109089.4|109039.4|30
1738908960000|2025-02-07 06:16:00|109098|109048|109091.1|109041.1|109098.3|109048.3|109080.1|109030.1|36
1738908970000|2025-02-07 06:16:10|109094.9|109044.9|109085.9|109035.9|109094.9|109044.9|109085.9|109035.9|24
1738908980000|2025-02-07 06:16:20|109084.2|109034.2|109107.3|109057.3|109112.3|109062.3|109084.2|109034.2|48
1738908990000|2025-02-07 06:16:30|109110.9|109060.9|109107|109057|109113.1|109063.1|109098.1|109048.1|34
1738909000000|2025-02-07 06:16:40|109105.8|109055.8|109118.5|109068.5|109124.2|109074.2|109098.1|109048.1|43
1738909010000|2025-02-07 06:16:50|109115|109065|109116.5|109066.5|109120.7|109070.7|109110.1|109060.1|40
1738909020000|2025-02-07 06:17:00|109119|109069|109121.3|109071.3|109127.6|109077.6|109113.7|109063.7|46
1738909030000|2025-02-07 06:17:10|109120.3|109070.3|109118.9|109068.9|109134.6|109076.6|109117.8|109062.2|53
1738909040000|2025-02-07 06:17:20|109117|109067|109117.1|109067.1|109125.1|109075.1|109113.9|109063.9|50
1738909050000|2025-02-07 06:17:30|109116.3|109066.3|109115|109065|109120.6|109070.6|109112.5|109062.5|43
1738909060000|2025-02-07 06:17:40|109118.3|109068.3|109113.4|109063.4|109120.1|109070.1|109110|109060|44
1738909070000|2025-02-07 06:17:50|109112.9|109062.9|109116.9|109066.9|109118.4|109068.4|109111.7|109061.7|14
1738909080000|2025-02-07 06:18:00|109117.6|109067.6|109110.2|109060.2|109117.6|109067.6|109107.7|109057.7|17
1738909090000|2025-02-07 06:18:10|109110|109060|109112.9|109062.9|109116.8|109066.8|109104.7|109054.7|34
1738909100000|2025-02-07 06:18:20|109116.2|109066.2|109112.2|109062.2|109116.4|109066.4|109110.4|109060.4|11
1738909110000|2025-02-07 06:18:30|109109.2|109059.2|109114.7|109064.7|109114.7|109064.7|109100.4|109050.4|7
1738909120000|2025-02-07 06:18:40|109109.2|109059.2|109117.6|109067.6|109123.1|109073.1|109109.2|109059.2|25
1738909130000|2025-02-07 06:18:50|109119.8|109069.8|109115.5|109065.5|109122.2|109072.2|109114.1|109064.1|39
1738909140000|2025-02-07 06:19:00|109119.5|109069.5|109118.8|109068.8|109119.8|109069.8|109114.5|109064.5|8
1738909150000|2025-02-07 06:19:10|109119.8|109069.8|109117.3|109067.3|109124|109074|109116.5|109066.5|23
1738909160000|2025-02-07 06:19:20|109118|109068|109121.5|109071.5|109129|109079|109111|109061|26
1738909170000|2025-02-07 06:19:30|109112|109062|109120.2|109070.2|109127.5|109083|109105|109062|50
1738909180000|2025-02-07 06:19:40|109122.5|109072.5|109122|109072|109123.2|109073.2|109113|109063|23
1738909190000|2025-02-07 06:19:50|109119.7|109069.7|109120.7|109070.7|109125|109075|109114.7|109064.7|34
1738909200000|2025-02-07 06:20:00|109120.5|109070.5|109111.8|109061.8|109126.3|109076.3|109108.2|109058.2|48
1738909210000|2025-02-07 06:20:10|109110.3|109060.3|109100.5|109050.5|109111.5|109061.5|109095.3|109045.3|44
1738909220000|2025-02-07 06:20:20|109104.3|109054.3|109099.5|109049.5|109104.3|109054.3|109093.9|109043.9|23
1738909230000|2025-02-07 06:20:30|109096.5|109046.5|109097.6|109047.6|109100.2|109050.2|109092.4|109042.4|34
1738909240000|2025-02-07 06:20:40|109100.7|109050.7|109099.3|109049.3|109102.5|109052.5|109092.2|109042.2|44
1738909250000|2025-02-07 06:20:50|109097.5|109047.5|109098.3|109048.3|109100.5|109050.5|109094.3|109044.3|35
1738909260000|2025-02-07 06:21:00|109099.8|109049.8|109091.5|109041.5|109099.8|109049.8|109087|109037|29
1738909270000|2025-02-07 06:21:10|109087.5|109037.5|109091.6|109041.6|109095|109045|109084.9|109034.9|44
1738909280000|2025-02-07 06:21:20|109091.4|109041.4|109086.4|109036.4|109094.9|109044.9|109082.2|109032.2|39
1738909290000|2025-02-07 06:21:30|109082.9|109032.9|109087.6|109037.6|109089.9|109039.9|109080.7|109030.7|27
1738909300000|2025-02-07 06:21:40|109087.2|109037.2|109090.1|109040.1|109090.5|109040.5|109082.1|109032.1|34
1738909310000|2025-02-07 06:21:50|109082.5|109032.5|109095.4|109045.4|109095.5|109045.5|109082.5|109032.5|28
1738909320000|2025-02-07 06:22:00|109098.3|109048.3|109097.9|109047.9|109098.6|109048.6|109089.6|109039.6|17
1738909330000|2025-02-07 06:22:10|109096.1|109046.1|109094.6|109044.6|109101.9|109051.9|109088.8|109038.8|40
1738909340000|2025-02-07 06:22:20|109093.1|109043.1|109090.1|109040.1|109094.1|109044.1|109086.9|109036.9|26
1738909350000|2025-02-07 06:22:30|109087.9|109037.9|109091.1|109041.1|109093.4|109043.4|109083.9|109033.9|25
1738909360000|2025-02-07 06:22:40|109092.4|109042.4|109089.4|109039.4|109092.9|109042.9|109083.1|109033.1|32
1738909370000|2025-02-07 06:22:50|109091.4|109041.4|109095.4|109045.4|109096.1|109046.1|109088.4|109038.4|34
1738909380000|2025-02-07 06:23:00|109096.1|109046.1|109092.5|109042.5|109096.1|109046.1|109084.7|109034.7|32
1738909390000|2025-02-07 06:23:10|109087.2|109037.2|109105.3|109055.3|109105.3|109055.3|109087.2|109037.2|21
1738909400000|2025-02-07 06:23:20|109100.6|109050.6|109101|109051|109105.1|109055.1|109094|109044|12
1738909410000|2025-02-07 06:23:30|109100|109050|109101.3|109051.3|109101.3|109051.3|109092|109042|30
1738909420000|2025-02-07 06:23:40|109100.3|109050.3|109099.8|109049.8|109102.5|109052.5|109094.5|109044.5|30
1738909430000|2025-02-07 06:23:50|109096.3|109046.3|109091.5|109041.5|109105|109062.5|109085.5|109035.5|25
1738909440000|2025-02-07 06:24:00|109105|109055|109090.5|109040.5|109105.5|109063|109084|109034|20
1738909450000|2025-02-07 06:24:10|109105|109055|109104.5|109054.5|109105|109068|109082|109038.5|30
1738909460000|2025-02-07 06:24:20|109095.5|109045.5|109097.1|109047.1|109105|109055|109093|109043|36
1738909470000|2025-02-07 06:24:30|109094.3|109044.3|109094.6|109044.6|109100.6|109050.6|109092.1|109042.1|24
1738909480000|2025-02-07 06:24:40|109097.8|109047.8|109084.6|109034.6|109100.8|109050.8|109084.6|109034.6|37
1738909490000|2025-02-07 06:24:50|109085.6|109035.6|109089.6|109039.6|109091.6|109041.6|109083.3|109033.3|34
1738909500000|2025-02-07 06:25:00|109084.3|109034.3|109086.2|109036.2|109090.1|109040.1|109080.4|109030.4|35
1738909510000|2025-02-07 06:25:10|109086.4|109036.4|109083.2|109033.2|109089.2|109039.2|109078|109028|31
1738909520000|2025-02-07 06:25:20|109077.5|109027.5|109073|109023|109086|109036|109068.3|109018.3|32
1738909530000|2025-02-07 06:25:30|109076.5|109026.5|109072.8|109022.8|109077.3|109027.3|109068.8|109018.8|13
1738909540000|2025-02-07 06:25:40|109078.1|109028.1|109075.5|109025.5|109079|109029|109069.5|109019.5|37
1738909550000|2025-02-07 06:25:50|109076.8|109026.8|109079.6|109029.6|109084.7|109034.7|109073.6|109023.6|29
1738909560000|2025-02-07 06:26:00|109078.6|109028.6|109077.6|109027.6|109083.1|109033.1|109074.7|109024.7|52
1738909570000|2025-02-07 06:26:10|109080.3|109030.3|109075.1|109025.1|109081.6|109031.6|109073.9|109023.9|39
1738909580000|2025-02-07 06:26:20|109078.1|109028.1|109078|109028|109080.6|109030.6|109075.1|109025.1|14
1738909590000|2025-02-07 06:26:30|109073|109023|109078.1|109028.1|109079.6|109029.6|109072.4|109022.4|29
1738909600000|2025-02-07 06:26:40|109077.1|109027.1|109077.9|109027.9|109080.9|109030.9|109077.1|109027.1|9
1738909610000|2025-02-07 06:26:50|109078.9|109028.9|109078.1|109028.1|109081.7|109031.7|109074.9|109024.9|8
1738909620000|2025-02-07 06:27:00|109077|109027|109074.7|109024.7|109077.5|109042|109062.5|109020|27
1738909630000|2025-02-07 06:27:10|109075.9|109025.9|109079.4|109029.4|109079.9|109029.9|109071.2|109021.2|21
1738909640000|2025-02-07 06:27:20|109077.4|109027.4|109078.9|109028.9|109082.7|109032.7|109073.4|109023.4|13
1738909650000|2025-02-07 06:27:30|109079.4|109029.4|109077.2|109027.2|109081.4|109031.4|109073.9|109023.9|15
1738909660000|2025-02-07 06:27:40|109080.2|109030.2|109081.7|109031.7|109083.9|109033.9|109073.7|109023.7|17
1738909670000|2025-02-07 06:27:50|109071.5|109046.5|109072|109047|109075.5|109049.5|109068|109020|11
1738909680000|2025-02-07 06:28:00|109068.5|109043.5|109080.3|109030.3|109084.2|109047.5|109068.5|109025.6|18
1738909690000|2025-02-07 06:28:10|109076.6|109026.6|109081.2|109031.2|109083.9|109033.9|109075.1|109025.1|23
1738909700000|2025-02-07 06:28:20|109079.6|109029.6|109078.5|109028.5|109079.6|109029.6|109071|109021|28
1738909710000|2025-02-07 06:28:30|109076.5|109026.5|109076.7|109026.7|109080.5|109030.5|109076.5|109026.5|3
1738909720000|2025-02-07 06:28:40|109079.7|109029.7|109076.5|109026.5|109079.7|109029.7|109069|109019|15
1738909740000|2025-02-07 06:29:00|109079.2|109029.2|109069.4|109019.4|109079.5|109043|109065.6|109015.6|37
1738909750000|2025-02-07 06:29:10|109073.6|109023.6|109070.4|109020.4|109073.6|109023.6|109063.2|109013.2|49
1738909760000|2025-02-07 06:29:20|109070.9|109020.9|109071.1|109021.1|109074.6|109024.6|109065.4|109015.4|23
1738909770000|2025-02-07 06:29:30|109066.9|109016.9|109072.5|109022.5|109076.8|109026.8|109066.9|109016.9|24
1738909780000|2025-02-07 06:29:40|109073.7|109023.7|109069.1|109019.1|109075.2|109025.2|109060.2|109010.2|26
1738909790000|2025-02-07 06:29:50|109063.9|109013.9|109072.1|109022.1|109080|109030|109063.6|109013.6|39
1738909800000|2025-02-07 06:30:00|109074.3|109024.3|109064.3|109014.3|109076|109026|109056.1|109006.1|46
1738909810000|2025-02-07 06:30:10|109065.3|109015.3|109066.1|109016.1|109068.8|109018.8|109057.8|109007.8|40
1738909820000|2025-02-07 06:30:20|109060.8|109010.8|109063.1|109013.1|109066.1|109016.1|109058.3|109008.3|28
1738909830000|2025-02-07 06:30:30|109064.1|109014.1|109067.2|109017.2|109070|109020|109057.6|109007.6|29
1738909840000|2025-02-07 06:30:40|109076.7|109026.7|109073.6|109023.6|109080.8|109030.8|109066.3|109016.3|43
1738909850000|2025-02-07 06:30:50|109070.4|109020.4|109069.9|109019.9|109076.4|109026.4|109064.6|109014.6|31
1738909860000|2025-02-07 06:31:00|109062.9|109012.9|109074.4|109024.4|109075.3|109025.3|109062.9|109012.9|33
1738909870000|2025-02-07 06:31:10|109076.6|109026.6|109085.2|109035.2|109085.8|109035.8|109070.6|109020.6|25
1738909880000|2025-02-07 06:31:20|109086|109036|109084.8|109034.8|109086|109036|109084.5|109034.5|7
1738909900000|2025-02-07 06:31:40|109089.5|109039.5|109090|109040|109091|109041|109089.5|109039.5|3
1738909910000|2025-02-07 06:31:50|109091.5|109041.5|109089.5|109039.5|109091.5|109041.5|109086.5|109036.5|4
1738909920000|2025-02-07 06:32:00|109084.5|109034.5|109094|109044|109095.8|109045.8|109084.5|109034.5|52
1738909930000|2025-02-07 06:32:10|109096.9|109046.9|109097.9|109047.9|109098.9|109048.9|109088.3|109038.3|51
1738909940000|2025-02-07 06:32:20|109101.6|109051.6|109089.2|109039.2|109101.6|109051.6|109086.4|109036.4|46
1738909950000|2025-02-07 06:32:30|109094.2|109044.2|109091.2|109041.2|109096.2|109046.2|109085.9|109035.9|63
1738909960000|2025-02-07 06:32:40|109095.4|109045.4|109095.6|109045.6|109095.6|109045.6|109085.6|109035.6|45
1738909970000|2025-02-07 06:32:50|109094.7|109044.7|109092.5|109042.5|109100|109060.5|109080|109033.5|37
1738909980000|2025-02-07 06:33:00|109079|109054|109080.5|109055.5|109102.5|109057.5|109079|109032.5|41
1738909990000|2025-02-07 06:33:10|109094.5|109044.5|109094.1|109044.1|109102.5|109061|109076.5|109030.5|35
1738910000000|2025-02-07 06:33:20|109089.9|109039.9|109087.7|109037.7|109097.6|109047.6|109081.2|109031.2|30
1738910010000|2025-02-07 06:33:30|109083|109033|109093.7|109043.7|109098.2|109048.2|109081.7|109031.7|26
1738910020000|2025-02-07 06:33:40|109092.5|109042.5|109092.7|109042.7|109097.2|109047.2|109086.9|109036.9|26
1738910030000|2025-02-07 06:33:50|109087.4|109037.4|109089.9|109039.9|109095.5|109045.5|109086.9|109036.9|18
1738910040000|2025-02-07 06:34:00|109084.9|109034.9|109086.6|109036.6|109092.6|109042.6|109080.8|109030.8|33
1738910050000|2025-02-07 06:34:10|109081.9|109031.9|109094.1|109044.1|109098.1|109048.1|109081.9|109031.9|34
1738910060000|2025-02-07 06:34:20|109089.1|109039.1|109093.1|109043.1|109098.9|109048.9|109087.1|109037.1|32
1738910070000|2025-02-07 06:34:30|109098.4|109048.4|109089.4|109039.4|109098.4|109048.4|109089.1|109039.1|27
1738910080000|2025-02-07 06:34:40|109093.6|109043.6|109078|109053|109106.5|109058.5|109074.5|109037|34
1738910090000|2025-02-07 06:34:50|109077|109052|109076.5|109051.5|109098.5|109057.5|109076|109028.5|36
1738910100000|2025-02-07 06:35:00|109096.5|109046.5|109096.1|109046.1|109108|109059.5|109082.5|109042.6|47
1738910110000|2025-02-07 06:35:10|109095.9|109045.9|109100.9|109050.9|109102.9|109052.9|109093.7|109043.7|40
1738910120000|2025-02-07 06:35:20|109096.2|109046.2|109096.1|109046.1|109104.2|109054.2|109092.9|109042.9|31
1738910130000|2025-02-07 06:35:30|109098.7|109048.7|109085|109060|109108|109062.5|109081|109040.5|44
1738910140000|2025-02-07 06:35:40|109101.5|109051.5|109084.5|109059.5|109111.5|109065|109081|109041|39
1738910150000|2025-02-07 06:35:50|109090.5|109040.5|109099.3|109049.3|109112|109062|109084|109039|30
1738910160000|2025-02-07 06:36:00|109103.1|109053.1|109103.6|109053.6|109106.6|109056.6|109095.1|109045.1|35
1738910170000|2025-02-07 06:36:10|109099|109049|109104.4|109054.4|109106|109056|109095.4|109045.4|34
1738910180000|2025-02-07 06:36:20|109099.3|109049.3|109098.9|109048.9|109114|109064|109082|109038.5|42
1738910190000|2025-02-07 06:36:30|109095.6|109045.6|109097.9|109047.9|109103.4|109053.4|109093.9|109043.9|38
1738910200000|2025-02-07 06:36:40|109097.7|109047.7|109098.6|109048.6|109104.9|109054.9|109093.9|109043.9|22
1738910210000|2025-02-07 06:36:50|109097.1|109047.1|109088.9|109038.9|109098.4|109048.4|109084.1|109034.1|35
1738910220000|2025-02-07 06:37:00|109090.6|109040.6|109082.7|109032.7|109091.7|109041.7|109082.7|109032.7|20
1738910230000|2025-02-07 06:37:10|109081.2|109031.2|109089.7|109039.7|109091.1|109041.1|109078.6|109028.6|25
1738910240000|2025-02-07 06:37:20|109088.2|109038.2|109078.8|109028.8|109088.2|109038.2|109066.8|109016.8|41
1738910250000|2025-02-07 06:37:30|109078.7|109028.7|109062.2|109012.2|109078.7|109028.7|109060.9|109010.9|47
1738910260000|2025-02-07 06:37:40|109069|109019|109072.5|109022.5|109072.5|109022.5|109062.7|109012.7|26
1738910270000|2025-02-07 06:37:50|109069.2|109019.2|109060.7|109010.7|109071.7|109021.7|109060.7|109010.7|22
1738910280000|2025-02-07 06:38:00|109058.7|109008.7|109066|109016|109069.7|109031.5|109053.5|109008.7|33
1738910290000|2025-02-07 06:38:10|109063|109013|109069.6|109019.6|109079|109032.5|109052|109004.5|49
1738910300000|2025-02-07 06:38:20|109073.6|109023.6|109067.8|109017.8|109076.6|109026.6|109064.8|109014.8|39
1738910310000|2025-02-07 06:38:30|109063.8|109013.8|109065.1|109015.1|109071.5|109021.5|109063|109013|20
1738910320000|2025-02-07 06:38:40|109068.3|109018.3|109070.6|109020.6|109076.8|109026.8|109065.1|109015.1|24
1738910330000|2025-02-07 06:38:50|109069.6|109019.6|109077.6|109027.6|109077.6|109027.6|109064.1|109014.1|35
1738910340000|2025-02-07 06:39:00|109076.5|109026.5|109067|109017|109080.1|109030.1|109063|109013|44
1738910350000|2025-02-07 06:39:10|109065|109015|109065.5|109015.5|109071.7|109021.7|109062.7|109012.7|25
1738910360000|2025-02-07 06:39:20|109064.2|109014.2|109057.7|109007.7|109068.7|109018.7|109055.5|109005.5|37
1738910370000|2025-02-07 06:39:30|109055.7|109005.7|109058.2|109008.2|109067.2|109017.2|109055.7|109005.7|34
1738910380000|2025-02-07 06:39:40|109059|109009|109065.2|109015.2|109067.7|109017.7|109057.2|109007.2|22
1738910390000|2025-02-07 06:39:50|109063.2|109013.2|109061.8|109011.8|109068.3|109018.3|109059.1|109009.1|24
1738910400000|2025-02-07 06:40:00|109062.9|109012.9|109060.6|109010.6|109068.2|109018.2|109058.4|109008.4|27
1738910410000|2025-02-07 06:40:10|109062.1|109012.1|109063.9|109013.9|109068.4|109018.4|109058.6|109008.6|27
1738910420000|2025-02-07 06:40:20|109064.9|109014.9|109066.7|109016.7|109069.9|109019.9|109061.9|109011.9|25
1738910430000|2025-02-07 06:40:30|109068.2|109018.2|109069.2|109019.2|109071.7|109021.7|109064.9|109014.9|28
1738910440000|2025-02-07 06:40:40|109068.7|109018.7|109073.1|109023.1|109076.9|109026.9|109067|109017|40
1738910450000|2025-02-07 06:40:50|109074.1|109024.1|109070.3|109020.3|109074.1|109024.1|109064.8|109014.8|38
1738910460000|2025-02-07 06:41:00|109068.1|109018.1|109056.8|109006.8|109068.1|109018.1|109055.1|109005.1|32
1738910470000|2025-02-07 06:41:10|109061.6|109011.6|109065|109015|109065.2|109015.2|109056.6|109006.6|37
1738910480000|2025-02-07 06:41:20|109063.4|109013.4|109064.3|109014.3|109067.6|109017.6|109059.4|109009.4|18
1738910490000|2025-02-07 06:41:30|109060.5|109010.5|109061.2|109011.2|109065.5|109015.5|109056|109006|38
1738910500000|2025-02-07 06:41:40|109066|109016|109064.7|109014.7|109066.5|109016.5|109058.2|109008.2|24
1738910510000|2025-02-07 06:41:50|109060.9|109010.9|109064.8|109014.8|109066.5|109016.5|109060.2|109010.2|22
1738910520000|2025-02-07 06:42:00|109060.5|109010.5|109067.2|109017.2|109069.9|109030.5|109055.5|109007.5|25
1738910530000|2025-02-07 06:42:10|109068.4|109018.4|109067.2|109017.2|109068.4|109018.4|109059|109009|20
1738910540000|2025-02-07 06:42:20|109066|109016|109065.5|109015.5|109067.2|109017.2|109061.3|109011.3|22
1738910550000|2025-02-07 06:42:30|109068|109018|109067|109017|109068|109018|109063.8|109013.8|18
1738910560000|2025-02-07 06:42:40|109063.6|109013.6|109066.5|109016.5|109069.5|109019.5|109044.5|109006|33
1738910570000|2025-02-07 06:42:50|109060|109010|109059.5|109009.5|109070|109033|109055|109006.5|35
1738910580000|2025-02-07 06:43:00|109067.5|109017.5|109062|109012|109069|109019|109056.5|109006.5|17
1738910590000|2025-02-07 06:43:10|109059|109009|109067.5|109017.5|109067.7|109017.7|109059|109009|30
1738910600000|2025-02-07 06:43:20|109066.5|109016.5|109064.2|109014.2|109067.7|109017.7|109061.7|109011.7|29
1738910610000|2025-02-07 06:43:30|109066.2|109016.2|109069|109019|109072.2|109022.2|109064|109014|29
1738910620000|2025-02-07 06:43:40|109070.8|109020.8|109069|109019|109071.1|109021.1|109062.7|109012.7|21
1738910630000|2025-02-07 06:43:50|109066.2|109016.2|109066.2|109016.2|109068.2|109018.2|109060.5|109010.5|25
1738910640000|2025-02-07 06:44:00|109061.7|109011.7|109062.2|109012.2|109067|109017|109056.2|109006.2|35
1738910650000|2025-02-07 06:44:10|109058.4|109008.4|109064.2|109014.2|109064.4|109014.4|109056.4|109006.4|28
1738910660000|2025-02-07 06:44:20|109069|109019|109074|109024|109077|109027|109068.2|109018.2|30
1738910670000|2025-02-07 06:44:30|109072.3|109022.3|109068.3|109018.3|109074|109024|109063.5|109013.5|28
1738910680000|2025-02-07 06:44:40|109069.6|109019.6|109070.6|109020.6|109075.6|109025.6|109064.8|109014.8|41
1738910690000|2025-02-07 06:44:50|109068.8|109018.8|109073|109023|109073|109023|109066.1|109016.1|23
1738910700000|2025-02-07 06:45:00|109071.8|109021.8|109068.3|109018.3|109076.6|109026.6|109062.6|109012.6|39
1738910710000|2025-02-07 06:45:10|109075.3|109025.3|109076.8|109026.8|109076.8|109026.8|109066.3|109016.3|28
1738910720000|2025-02-07 06:45:20|109072.6|109022.6|109073.3|109023.3|109076.6|109026.6|109070.1|109020.1|38
1738910730000|2025-02-07 06:45:30|109070.8|109020.8|109074|109024|109078|109028|109068.1|109018.1|47
1738910740000|2025-02-07 06:45:40|109072.5|109022.5|109076|109026|109080|109044|109061.5|109014|53
1738910750000|2025-02-07 06:45:50|109068.5|109018.5|109070|109020|109078|109040.5|109056|109017|45
1738910760000|2025-02-07 06:46:00|109073.5|109023.5|109071.8|109021.8|109078.5|109037.5|109058.5|109019|33
1738910770000|2025-02-07 06:46:10|109069.8|109019.8|109083.5|109033.5|109086.7|109036.7|109068.8|109018.8|41
1738910780000|2025-02-07 06:46:20|109077.7|109027.7|109081.3|109031.3|109083.7|109033.7|109075.3|109025.3|36
1738910790000|2025-02-07 06:46:30|109080.8|109030.8|109080.6|109030.6|109081.6|109031.6|109074.8|109024.8|45
1738910800000|2025-02-07 06:46:40|109081.6|109031.6|109081.8|109031.8|109082.3|109032.3|109076.6|109026.6|44
1738910810000|2025-02-07 06:46:50|109082.1|109032.1|109075.3|109025.3|109087|109049.5|109066.5|109025.3|51
1738910820000|2025-02-07 06:47:00|109073.1|109023.1|109071.9|109021.9|109074.9|109024.9|109068.1|109018.1|27
1738910830000|2025-02-07 06:47:10|109074.4|109024.4|109070.1|109020.1|109078|109028|109068.6|109018.6|37
1738910840000|2025-02-07 06:47:20|109072.6|109022.6|109070.8|109020.8|109075.8|109025.8|109065.8|109015.8|50
1738910850000|2025-02-07 06:47:30|109069.6|109019.6|109075.1|109025.1|109075.1|109025.1|109069.6|109019.6|18
1738910860000|2025-02-07 06:47:40|109071.3|109021.3|109064.5|109039.5|109080.5|109039.5|109061|109017.3|25
1738910870000|2025-02-07 06:47:50|109068.5|109043.5|109064.5|109039.5|109080|109043.5|109058.5|109015|34
1738910880000|2025-02-07 06:48:00|109063.5|109038.5|109081.7|109031.7|109083.5|109038.5|109055.5|109016|52
1738910890000|2025-02-07 06:48:10|109079.7|109029.7|109079.7|109029.7|109081.9|109031.9|109075.9|109025.9|49
1738910900000|2025-02-07 06:48:20|109075.7|109025.7|109081.1|109031.1|109081.7|109031.7|109073.2|109023.2|37
1738910910000|2025-02-07 06:48:30|109076.6|109026.6|109077.6|109027.6|109080.9|109030.9|109071.8|109021.8|37
1738910920000|2025-02-07 06:48:40|109080.3|109030.3|109078.6|109028.6|109081.1|109031.1|109072.8|109022.8|21
1738910930000|2025-02-07 06:48:50|109072.1|109022.1|109074.5|109024.5|109080.5|109039|109064|109022|29
1738910940000|2025-02-07 06:49:00|109077.5|109027.5|109072.2|109022.2|109079.2|109029.2|109069.4|109019.4|24
1738910950000|2025-02-07 06:49:10|109074.5|109024.5|109075.2|109025.2|109078.5|109028.5|109070.4|109020.4|28
1738910960000|2025-02-07 06:49:20|109077|109027|109065.5|109040.5|109080|109041.5|109064|109015.5|30
1738910970000|2025-02-07 06:49:30|109069|109044|109063|109038|109080|109044.5|109058.5|109019.5|25
1738910980000|2025-02-07 06:49:40|109069|109019|109065.5|109040.5|109085|109041.5|109059.5|109015.5|34
1738910990000|2025-02-07 06:49:50|109084|109034|109070.8|109020.8|109084|109043.5|109059.5|109020.8|24
1738911000000|2025-02-07 06:50:00|109077.6|109027.6|109084.3|109034.3|109084.5|109034.5|109077.6|109027.6|36
1738911010000|2025-02-07 06:50:10|109080.3|109030.3|109083.3|109033.3|109086.3|109036.3|109077|109027|48
1738911020000|2025-02-07 06:50:20|109083.7|109033.7|109085|109035|109089|109039|109079.2|109029.2|36
1738911030000|2025-02-07 06:50:30|109088.2|109038.2|109088.2|109038.2|109089.2|109039.2|109082|109032|35
1738911040000|2025-02-07 06:50:40|109085.2|109035.2|109088.7|109038.7|109089|109039|109081.2|109031.2|24
1738911050000|2025-02-07 06:50:50|109087.2|109037.2|109083|109033|109092.5|109051.5|109075.5|109033|24
1738911060000|2025-02-07 06:51:00|109089|109039|109073|109048|109092|109054.5|109072|109028.5|38
1738911070000|2025-02-07 06:51:10|109076|109051|109088.5|109038.5|109094|109053.5|109076|109037.7|28
1738911080000|2025-02-07 06:51:20|109090.2|109040.2|109087.5|109037.5|109093.3|109043.3|109081.2|109031.2|34
1738911090000|2025-02-07 06:51:30|109082.5|109032.5|109087.5|109037.5|109087.7|109037.7|109081.2|109031.2|50
1738911100000|2025-02-07 06:51:40|109082.7|109032.7|109087|109037|109087.5|109037.5|109080.5|109030.5|44
1738911110000|2025-02-07 06:51:50|109087.7|109037.7|109076.5|109051.5|109088.5|109052|109073|109027.5|36
1738911120000|2025-02-07 06:52:00|109080.5|109030.5|109077|109052|109088.5|109053|109071|109025|36
1738911130000|2025-02-07 06:52:10|109081|109031|109085|109035|109088.5|109053|109076|109027.5|34
1738911140000|2025-02-07 06:52:20|109079.9|109029.9|109082.7|109032.7|109085.5|109035.5|109078|109028|40
1738911150000|2025-02-07 06:52:30|109079|109029|109082.4|109032.4|109082.7|109032.7|109075.7|109025.7|35
1738911160000|2025-02-07 06:52:40|109078|109028|109083|109033|109083.5|109047.5|109067.5|109017.5|41
1738911170000|2025-02-07 06:52:50|109070|109020|109070.5|109045.5|109083.5|109048|109069.5|109020|43
1738911180000|2025-02-07 06:53:00|109077.5|109027.5|109081.9|109031.9|109082.1|109047.5|109071.5|109022.5|39
1738911190000|2025-02-07 06:53:10|109076.2|109026.2|109075.2|109025.2|109081.4|109031.4|109073.5|109023.5|37
1738911200000|2025-02-07 06:53:20|109080.9|109030.9|109089|109039|109089|109039|109077.9|109027.9|43
1738911210000|2025-02-07 06:53:30|109084.5|109034.5|109087.1|109037.1|109088.5|109038.5|109079.8|109029.8|32
1738911220000|2025-02-07 06:53:40|109082|109032|109089.4|109039.4|109090.1|109040.1|109079.6|109029.6|46
1738911230000|2025-02-07 06:53:50|109085.3|109035.3|109090.2|109040.2|109090.6|109040.6|109081.1|109031.1|41
1738911240000|2025-02-07 06:54:00|109093.5|109020.2|109087.2|109037.2|109093.5|109040.6|109079.9|109015.6|41
1738911250000|2025-02-07 06:54:10|109086.2|109036.2|109073.7|109023.7|109087.2|109037.2|109073.1|109002|52
1738911260000|2025-02-07 06:54:20|109077.8|109027.8|109088.7|109014.7|109088.7|109031.1|109072.4|109010.7|48
1738911270000|2025-02-07 06:54:30|109080.4|109030.4|109072.4|109022.4|109088.7|109030.7|109069.1|109010.7|39
1738911280000|2025-02-07 06:54:40|109071.1|109021.1|109079.5|109029.5|109088.7|109050|109061|109010.7|49
1738911290000|2025-02-07 06:54:50|109076|109026|109084|109034|109089.5|109051.5|109070.5|109023|51
1738911300000|2025-02-07 06:55:00|109077.5|109027.5|109081.7|109031.7|109089.5|109052|109072|109027.5|50
1738911310000|2025-02-07 06:55:10|109080.4|109030.4|109086.7|109036.7|109093|109040.1|109078.4|109017.7|44
1738911320000|2025-02-07 06:55:20|109085.4|109035.4|109086.1|109036.1|109093|109038.7|109080.7|109019.7|32
1738911330000|2025-02-07 06:55:30|109083.1|109033.1|109077|109027|109089.7|109037.1|109077|109015.1|24
1738911340000|2025-02-07 06:55:40|109078|109028|109088.5|109038.5|109088.5|109051.5|109066.5|109025|38
1738911350000|2025-02-07 06:55:50|109078|109028|109080.4|109002.4|109085.7|109050|109061.4|109002.4|42
1738911360000|2025-02-07 06:56:00|109061.1|109011.1|109059.1|109009.1|109083.7|109012.4|109058.1|108999.8|41
1738911370000|2025-02-07 06:56:10|109078.4|108999.8|109070.4|108999.8|109079|109009.8|109058.1|108999.8|27
1738911380000|2025-02-07 06:56:20|109081|109011.4|109061.8|109011.8|109084.4|109020.1|109059.8|108999.8|29
1738911390000|2025-02-07 06:56:30|109075.7|109003.1|109052.5|109002.5|109080.4|109020.1|109051|108999.8|32
1738911400000|2025-02-07 06:56:40|109050|109000|109058|109008|109070|109012.5|109049.5|108999.5|34
1738911410000|2025-02-07 06:56:50|109053.5|109003.5|109053|109003|109057|109007|109049|108999|32
1738911420000|2025-02-07 06:57:00|109051|109001|109070.5|108995.9|109075.2|109012.6|109051|108995.9|37
1738911430000|2025-02-07 06:57:10|109055.9|109005.9|109075.2|108995.9|109080.5|109021.2|109055.6|108995.9|36
1738911440000|2025-02-07 06:57:20|109062.6|109012.6|109063.9|109013.9|109073.8|109019.5|109055.9|108995.9|36
1738911450000|2025-02-07 06:57:30|109080.5|109009.2|109063.3|109013.3|109080.5|109026.5|109050|109007.5|24
1738911460000|2025-02-07 06:57:40|109067.6|109017.6|109069.3|109019.3|109072|109022|109061.9|109011.9|30
1738911470000|2025-02-07 06:57:50|109066|109016|109060.7|109010.7|109073.6|109023.6|109056.7|108996|36
1738911480000|2025-02-07 06:58:00|109064|109014|109058|109008|109080.6|109020.3|109057.3|108999.3|51
1738911490000|2025-02-07 06:58:10|109056|109006|109055.3|109005.3|109077.3|109015.3|109055.3|108996|38
1738911500000|2025-02-07 06:58:20|109055.7|109005.7|109051|109001|109078.6|109014.7|109051|108996|30
1738911510000|2025-02-07 06:58:30|109070|109000|109054.5|109004.5|109070|109010|109049.5|108999.5|22
1738911520000|2025-02-07 06:58:40|109051|109001|109049.5|108999.5|109070.5|109024.5|109049.5|108999.5|18
1738911530000|2025-02-07 06:58:50|109051|109001|109070.3|108995|109074.3|109009|109049.5|108991.7|29
1738911540000|2025-02-07 06:59:00|109072.9|109001|109050.9|109000.9|109072.9|109009.7|109046.6|108988.6|62
1738911550000|2025-02-07 06:59:10|109047.6|108997.6|109048.6|108998.6|109053.9|109003.9|109044.9|108994.9|33
1738911560000|2025-02-07 06:59:20|109048.2|108998.2|109047.9|108997.9|109052.5|109001.3|109044.6|108977.9|19
1738911570000|2025-02-07 06:59:30|109050.9|109000.9|109080|109001|109080|109009.5|109046|108987|10
1738911580000|2025-02-07 06:59:40||108997||109002||109005||108997|7
1738911590000|2025-02-07 06:59:50|109056.5|108999|109043|108993|109071.5|109006.5|109043|108972.1|13
1738911600000|2025-02-07 07:00:00|109056.5|109006.5|109103.4|108987.4|109103.4|109014|109056.5|108959.5|17
1738911610000|2025-02-07 07:00:10|109104.3|108988.3|109084.3|108996.8|109117.8|109043|109075|108981.5|44
1738911620000|2025-02-07 07:00:20|109086.3|108994.1|109063.8|109013.8|109090.3|109018.1|109060.1|108990.8|54
1738911630000|2025-02-07 07:00:30|109060.4|109010.4|109065.6|109015.6|109070.3|109020.3|109059.6|108989.6|45
1738911640000|2025-02-07 07:00:40|109063.6|109013.6|109082.9|109008.2|109084.2|109018.6|109061.9|108992.2|30
1738911650000|2025-02-07 07:00:50|109065.9|109015.9|109085.9|108996.4|109086.9|109015.9|109058.6|108996.4|36
1738911660000|2025-02-07 07:01:00|109085.6|109002.4|109071.9|108976.6|109085.6|109017.9|109057.2|108976.6|48
1738911670000|2025-02-07 07:01:10|109067.9|108974.1|109049.1|108962.4|109074.9|108977.9|109046.6|108962.4|41
1738911680000|2025-02-07 07:01:20|109054.1||109052.6||109061.1||109042.1||42
1738911690000|2025-02-07 07:01:30|109047.1|108954.9|109056.8|108954.5|109062.1|108958.2|109043.6|108954.5|23
1738911700000|2025-02-07 07:01:40|109055.1|108952.8|109047.6|108949.9|109058.4|108954.5|109047.6|108936.9|20
1738911710000|2025-02-07 07:01:50|109051.6|108953.7|109047.6|108951.3|109051.8|108953.7|109045.3|108951.3|8
1738911720000|2025-02-07 07:02:00|109041.9|108958.8|109027.5|108948.2|109041.9|108960.5|109024.5|108944.4|14
1738911730000|2025-02-07 07:02:10|109030.8|108951.5|109030.8|108951.5|109031|108953.7|109030.8|108951.5|3
1738911740000|2025-02-07 07:02:20|109028.2|108949|109028.2|108949|109028.2|108949|109028.2|108949|1
1738911760000|2025-02-07 07:02:40|109017.2|108967.2|109017.2|108967.2|109017.2|108967.2|109017.2|108967.2|1
1738911770000|2025-02-07 07:02:50|109050.5|108934.5|109055.3|108939.3|109055.4|108939.4|109050.5|108934.5|6
1738911780000|2025-02-07 07:03:00|109052.7|108936.7|109053.3|108937.3|109053.5|108937.5|109052.6|108936.6|6
1738911790000|2025-02-07 07:03:10|109053.9|108937.9|109030.4|108951.5|109053.9|108972|109022|108937.9|9
1738911800000|2025-02-07 07:03:20|109031.2|108955.4|109032.2|108955.4|109034.9|108957.1|109031.2|108954.1|11
1738911810000|2025-02-07 07:03:30|109031.2|108951.5|109010.8|108960.8|109031.2|108960.8|109008.6|108941.4|16
1738911820000|2025-02-07 07:03:40|109026.2|108951.4|109010.4|108960.4|109026.2|108960.8|109004.3|108945.9|15
1738911830000|2025-02-07 07:03:50|109009.7|108959.7|109002.8|108952.8|109019.2|108960.4|109002.8|108948.5|6
1738911840000|2025-02-07 07:04:00|109004.1|108954.1|109004.1|108954.1|109004.1|108954.1|109001.8|108951.8|14
1738911850000|2025-02-07 07:04:10|109001.9|108951.9|109000.6|108950.6|109001.9|108951.9|108997.6|108947.6|3
1738911860000|2025-02-07 07:04:20|109000.3|108950.3|109007.6|108957.6|109014.6|108958.8|108999.3|108943.7|14
1738911870000|2025-02-07 07:04:30|109009.1|108959.1|109028.2|108957|109028.2|108964.6|109007.6|108957|9
1738911880000|2025-02-07 07:04:40|109014.6|108964.6|109016.7|108966.7|109017.1|108967.1|109010|108960|14
1738911890000|2025-02-07 07:04:50|109017|108967|109012.3|108962.3|109017|108967|109012.3|108962.3|8
1738911900000|2025-02-07 07:05:00|109009.8|108959.8|109003.2|108953.2|109014.8|108959.8|108996.7|108942.5|12
1738911910000|2025-02-07 07:05:10|109004.4|108954.4|109003|108953|109004.4|108954.4|108997.9|108947.9|10
1738911920000|2025-02-07 07:05:20|109005.8|108955.8|108998.4|108948.4|109005.8|108955.8|108998.4|108948.4|9
1738911930000|2025-02-07 07:05:30|108997.9|108947.9|108993.6|108943.6|108998.4|108948.4|108992.9|108942.9|8
1738911940000|2025-02-07 07:05:40|108998.6|108948.6|108996.6|108946.6|109001|108951|108995.1|108945.1|11
1738911950000|2025-02-07 07:05:50|108997.8|108947.8|109004.8|108954.8|109006|108956|108994.9|108944.9|13
1738911960000|2025-02-07 07:06:00|109003.5|108953.5|109010|108960|109012.7|108962.7|109003.5|108953.5|9
1738911970000|2025-02-07 07:06:10|109012.7|108962.7|109011.6|108961.6|109020.5|108970.5|109006.3|108956.3|18
1738911980000|2025-02-07 07:06:20|109010.8|108960.8|109023.9|108973.9|109024.7|108974.7|109010.8|108960.8|14
1738911990000|2025-02-07 07:06:30|109022.6|108972.6|109018.3|108968.3|109023.9|108973.9|109015.8|108965.8|6
1738912010000|2025-02-07 07:06:50|109019.8|108969.8|109022.5|108972.5|109025.5|108975.5|109019.8|108969.8|12
1738912020000|2025-02-07 07:07:00|109018.5|108968.5|109019.5|108969.5|109019.5|108969.5|109018.5|108968.5|4
1738912030000|2025-02-07 07:07:10|109018.5|108968.5|109020.7|108970.7|109021|108971|109018.5|108968.5|4
1738912050000|2025-02-07 07:07:30|109019.7|108969.7|109022.6|108972.6|109022.6|108972.6|109019.7|108969.7|3
1738912080000|2025-02-07 07:08:00|109055.7|108939.7|109054.3|108938.3|109055.7|108939.7|109054.3|108938.3|2
1738912090000|2025-02-07 07:08:10|109054.4|108938.4|109055.3|108939.3|109056.2|108940.2|109054.4|108938.4|7
1738912100000|2025-02-07 07:08:20|109022.1|108972.1|109025.2|108975.2|109027|108977|109021.1|108971.1|8
1738912120000|2025-02-07 07:08:40|109027.2|108977.2|109033.9|108983.9|109036.1|108986.1|109027.2|108977.2|12
1738912130000|2025-02-07 07:08:50|109032.6|108982.6|109036.9|108986.9|109037.6|108987.6|109032.6|108982.6|5
1738912140000|2025-02-07 07:09:00|109035.6|108985.6|109041.1|108991.1|109041.1|108991.1|109035.6|108985.6|6
1738912150000|2025-02-07 07:09:10|109037.9|108987.9|109037.6|108987.6|109038.8|108988.8|109034.3|108984.3|13
1738912160000|2025-02-07 07:09:20|109036.4|108986.4|109032.8|108982.8|109037.6|108987.6|109019.3|108969.3|18
1738912170000|2025-02-07 07:09:30|109034.1|108984.1|109034.1|108984.1|109034.1|108984.1|109032.8|108982.8|5
1738912180000|2025-02-07 07:09:40|109032.8|108982.8|109034.1|108984.1|109034.1|108984.1|109032.8|108982.8|2
1738912190000|2025-02-07 07:09:50|109032.8|108982.8|109035|108985|109035|108985|109032.1|108982.1|7
1738912200000|2025-02-07 07:10:00|109035.6|108985.6|109034.2|108984.2|109036.9|108986.9|109033|108983|8
1738912210000|2025-02-07 07:10:10|109035.7|108985.7|109035.7|108985.7|109036.9|108986.9|109034.4|108984.4|5
1738912220000|2025-02-07 07:10:20|109036.9|108986.9|109036.9|108986.9|109036.9|108986.9|109036.9|108986.9|1
1738912230000|2025-02-07 07:10:30|109035.7|108985.7|109032.1|108982.1|109035.7|108985.7|109032.1|108982.1|4
1738912240000|2025-02-07 07:10:40|109032.8|108982.8|109035.7|108985.7|109035.7|108985.7|109032.8|108982.8|7
1738912250000|2025-02-07 07:10:50|109036.4|108986.4|109036.4|108986.4|109036.4|108986.4|109036.4|108986.4|1
1738912260000|2025-02-07 07:11:00|109038.9|108988.9|109041.8|108991.8|109043|108993|109038.9|108988.9|6
1738912280000|2025-02-07 07:11:20|109040.5|108990.5|109037.4|108987.4|109040.5|108990.5|109036.9|108986.9|4
1738912290000|2025-02-07 07:11:30|109035.9|108985.9|109034.6|108984.6|109035.9|108985.9|109034.6|108984.6|4
1738912300000|2025-02-07 07:11:40|109035.1|108985.1|109027.8|108977.8|109035.1|108985.1|109025.8|108975.8|11
1738912310000|2025-02-07 07:11:50|109027|108977|109026.3|108976.3|109030.7|108980.7|109025.5|108975.5|7
1738912320000|2025-02-07 07:12:00|109025.5|108975.5|109031.8|108981.8|109033|108983|109025.5|108975.5|12
1738912330000|2025-02-07 07:12:10|109028.6|108978.6|109031|108981|109032.3|108982.3|109028.6|108978.6|13
1738912340000|2025-02-07 07:12:20|109029|108979|109027.1|108977.1|109032.3|108982.3|109027.1|108977.1|17
1738912350000|2025-02-07 07:12:30|109027.9|108977.9|109034.1|108984.1|109035.3|108985.3|109027.9|108977.9|6
1738912360000|2025-02-07 07:12:40|109032.7|108982.7|109033.3|108983.3|109037.1|108987.1|109032.6|108982.6|8
1738912370000|2025-02-07 07:12:50|109032|108982|109036.4|108986.4|109036.4|108986.4|109032|108982|11
1738912380000|2025-02-07 07:13:00|109037.6|108987.6|109041.3|108991.3|109046.6|108996.6|109036.2|108986.2|14
1738912390000|2025-02-07 07:13:10|109042|108992|109041.3|108991.3|109042|108992|109041.3|108991.3|2
1738912400000|2025-02-07 07:13:20|109039.5|108989.5|109039.5|108989.5|109039.5|108989.5|109034.9|108984.9|6
1738912410000|2025-02-07 07:13:30|109041|108991|109042.8|108992.8|109043.3|108993.3|109041|108991|5
1738912420000|2025-02-07 07:13:40|109043.3|108993.3|109043.3|108993.3|109044.6|108994.6|109042.8|108992.8|4
1738912430000|2025-02-07 07:13:50|109042.8|108992.8|109042.1|108992.1|109042.8|108992.8|109042.1|108992.1|2
1738912440000|2025-02-07 07:14:00|109038.8|108988.8|109035.6|108985.6|109042.1|108992.1|109035.6|108985.6|5
1738912450000|2025-02-07 07:14:10|109037.6|108987.6|109035.6|108985.6|109037.6|108987.6|109033.6|108983.6|6
1738912460000|2025-02-07 07:14:20|109036.9|108986.9|109039.2|108989.2|109040.4|108990.4|109035.6|108985.6|13
1738912470000|2025-02-07 07:14:30|109037.9|108987.9|109040.4|108990.4|109040.4|108990.4|109035.9|108985.9|7
1738912480000|2025-02-07 07:14:40|109035|108985|109037|108987|109037|108987|109035|108985|2
1738912490000|2025-02-07 07:14:50|109038.1|108988.1|109041.1|108991.1|109041.1|108991.1|109038.1|108988.1|4
1738912500000|2025-02-07 07:15:00|109040.4|108990.4|109040.4|108990.4|109041.1|108991.1|109037.8|108987.8|8
1738912510000|2025-02-07 07:15:10|109039.1|108989.1|109045.6|108995.6|109045.6|108995.6|109039.1|108989.1|9
1738912520000|2025-02-07 07:15:20|109044.8|108994.8|109046.5|108996.5|109046.5|108996.5|109044.8|108994.8|8
1738912530000|2025-02-07 07:15:30|109047.2|108997.2|109039.2|108989.2|109047.7|108997.7|109039.2|108989.2|14
1738912540000|2025-02-07 07:15:40|109039.7|108989.7|109040.5|108990.5|109042.2|108992.2|109036.6|108986.6|18
1738912550000|2025-02-07 07:15:50|109041.8|108991.8|109032.9|108982.9|109043.1|108993.1|109029.7|108979.7|11
1738912560000|2025-02-07 07:16:00|109031.7|108981.7|109030.4|108980.4|109032.9|108982.9|109029.7|108979.7|7
1738912570000|2025-02-07 07:16:10|109029.4|108979.4|109028.6|108978.6|109033.4|108983.4|109027.9|108977.9|10
1738912580000|2025-02-07 07:16:20|109030.1|108980.1|109042.4|108992.4|109043.7|108993.7|109030.1|108980.1|12
1738912590000|2025-02-07 07:16:30|109043.7|108993.7|109043.4|108993.4|109049.5|108999.5|109042.4|108992.4|18
1738912600000|2025-02-07 07:16:40|109042.1|108992.1|109043.3|108993.3|109045.8|108995.8|109041.7|108991.7|14
1738912610000|2025-02-07 07:16:50|109044.5|108994.5|109045.8|108995.8|109045.8|108995.8|109044.5|108994.5|8
1738912620000|2025-02-07 07:17:00|109047.6|108997.6|109041.6|108991.6|109051.3|109001.3|109041.6|108991.6|11
1738912630000|2025-02-07 07:17:10|109042.8|108992.8|109042.3|108992.3|109046.5|108996.5|109040.5|108990.5|15
1738912640000|2025-02-07 07:17:20|109040.8|108990.8|109041.3|108991.3|109041.3|108991.3|109036.2|108986.2|6
1738912650000|2025-02-07 07:17:30|109043.3|108993.3|109041.3|108991.3|109046.1|108996.1|109041.3|108991.3|6
1738912660000|2025-02-07 07:17:40|109043.3|108993.3|109036.6|108986.6|109043.3|108993.3|109036.1|108986.1|13
1738912670000|2025-02-07 07:17:50|109039.8|108989.8|109034.8|108984.8|109039.8|108989.8|109032.8|108982.8|12
1738912680000|2025-02-07 07:18:00|109032.8|108982.8|109034.3|108984.3|109036.1|108986.1|109032.3|108982.3|8
1738912690000|2025-02-07 07:18:10|109032.3|108982.3|109030.3|108980.3|109035.6|108985.6|109030.3|108980.3|10
1738912710000|2025-02-07 07:18:30|109029.3|108979.3|109027.3|108977.3|109030.1|108980.1|109026.8|108976.8|9
1738912720000|2025-02-07 07:18:40|109026.5|108976.5|109023.4|108973.4|109027.3|108977.3|109019.5|108969.5|11
1738912730000|2025-02-07 07:18:50|109021.7|108971.7|108999.9|108949.9|109021.7|108971.7|108999.9|108949.9|13
1738912740000|2025-02-07 07:19:00|109002.7|108952.7|109005.5|108955.5|109006.7|108956.7|108998.7|108948.7|12
1738912750000|2025-02-07 07:19:10|109006.7|108956.7|109010.7|108960.7|109010.7|108960.7|109005.5|108955.5|5
1738912760000|2025-02-07 07:19:20|109008.2|108958.2|109006.9|108956.9|109008.2|108958.2|109006.9|108956.9|2
1738912770000|2025-02-07 07:19:30|109004.1|108954.1|109003.3|108953.3|109008.1|108958.1|109001.2|108951.2|14
1738912780000|2025-02-07 07:19:40|109005.8|108955.8|109010|108960|109013.8|108963.8|109005.8|108955.8|9
1738912790000|2025-02-07 07:19:50|109006|108956|109006|108956|109007.3|108957.3|109006|108956|7
1738912800000|2025-02-07 07:20:00|109004.5|108954.5|109012.5|108962.5|109015|108965|109004.5|108954.5|13
1738912810000|2025-02-07 07:20:10|109015|108965|109019.4|108969.4|109023|108973|109015|108965|15
1738912820000|2025-02-07 07:20:20|109021.7|108971.7|109022.1|108972.1|109024.5|108974.5|109019.4|108969.4|11
1738912830000|2025-02-07 07:20:30|109024.2|108974.2|109024.2|108974.2|109024.8|108974.8|109020.7|108970.7|9
1738912840000|2025-02-07 07:20:40|109023.9|108973.9|109022.9|108972.9|109023.9|108973.9|109020.4|108970.4|9
1738912850000|2025-02-07 07:20:50|109020.4|108970.4|109020.4|108970.4|109022.9|108972.9|109020.4|108970.4|5
1738912860000|2025-02-07 07:21:00|109019.1|108969.1|109019.8|108969.8|109019.8|108969.8|109015.6|108965.6|9
1738912870000|2025-02-07 07:21:10|109016.8|108966.8|109015.5|108965.5|109019.8|108969.8|109015.5|108965.5|4
1738912880000|2025-02-07 07:21:20|109015.4|108965.4|109015.5|108965.5|109015.5|108965.5|109015.4|108965.4|2
1738912890000|2025-02-07 07:21:30|109014.4|108964.4|109010.2|108960.2|109014.4|108964.4|109010.2|108960.2|10
1738912910000|2025-02-07 07:21:50|109011.6|108961.6|109011.7|108961.7|109015.5|108965.5|109011.6|108961.6|7
1738912930000|2025-02-07 07:22:10|109013|108963|109018.4|108968.4|109018.4|108968.4|109013|108963|4
1738912940000|2025-02-07 07:22:20|109017.2|108967.2|109012.9|108962.9|109018.4|108968.4|109011.7|108961.7|9
1738912950000|2025-02-07 07:22:30|109011.7|108961.7|109012.9|108962.9|109012.9|108962.9|109011.7|108961.7|2
1738912960000|2025-02-07 07:22:40|109011.4|108961.4|108997.7|108972.7|109011.4|108972.7|108994.8|108958.9|10
1738912970000|2025-02-07 07:22:50|108996.8|108971.8|108994.4|108969.4|108996.8|108971.8|108994.4|108969.4|3
1738912990000|2025-02-07 07:23:10|108995.2|108970.2|108991|108966|108995.2|108970.2|108989.3|108964.3|9
1738913000000|2025-02-07 07:23:20|108991.9|108966.9|108991.8|108966.8|108992.7|108967.7|108991.8|108966.8|3
1738913010000|2025-02-07 07:23:30|108990.9|108965.9|108988.7|108963.7|108990.9|108965.9|108987.5|108962.5|6
1738913020000|2025-02-07 07:23:40|108987.7|108962.7|108986.6|108961.6|108987.7|108962.7|108986.6|108961.6|2
1738913030000|2025-02-07 07:23:50|108987.5|108962.5|108991.3|108966.3|108991.3|108966.3|108987.5|108962.5|5
1738913040000|2025-02-07 07:24:00|108992.5|108967.5|108994.2|108969.2|108994.2|108969.2|108992.5|108967.5|3
1738913050000|2025-02-07 07:24:10|108993.3|108968.3|108996.3|108971.3|108997.9|108972.9|108990.9|108965.9|11
1738913060000|2025-02-07 07:24:20|108995.3|108970.3|108993.5|108968.5|108995.3|108970.3|108993.5|108968.5|3
1738913070000|2025-02-07 07:24:30|108994.4|108969.4|108994.4|108969.4|108996.2|108971.2|108994.4|108969.4|7
1738913080000|2025-02-07 07:24:40|108993.7|108968.7|108986.3|108961.3|108993.7|108968.7|108986.3|108961.3|6
1738913090000|2025-02-07 07:24:50|108987.2|108962.2|108987.2|108962.2|108987.2|108962.2|108987.2|108962.2|1
1738913100000|2025-02-07 07:25:00|108989.9|108964.9|108991.3|108966.3|108993.1|108968.1|108989.9|108964.9|8
1738913110000|2025-02-07 07:25:10|108992.3|108967.3|108993.1|108968.1|108993.1|108968.1|108991.4|108966.4|8
1738913120000|2025-02-07 07:25:20|108991.9|108966.9|108990.1|108965.1|108991.9|108966.9|108988.1|108963.1|9
1738913130000|2025-02-07 07:25:30|108990.8|108965.8|108996.5|108971.5|108996.5|108971.5|108990.8|108965.8|5
1738913140000|2025-02-07 07:25:40|108997.3|108972.3|109000.1|108975.1|109000.1|108975.1|108997.3|108972.3|3
1738913150000|2025-02-07 07:25:50|108999.1|108974.1|108990.5|108965.5|108999.1|108974.1|108990.5|108965.5|11
1738913160000|2025-02-07 07:26:00|108991.4|108966.4|108991.4|108966.4|108991.4|108966.4|108991.4|108966.4|1
1738913170000|2025-02-07 07:26:10|108992.3|108967.3|108992.5|108967.5|108992.5|108967.5|108992.3|108967.3|2
1738913180000|2025-02-07 07:26:20|108993.3|108968.3|108989.4|108964.4|108993.3|108968.3|108986.2|108961.2|17
1738913190000|2025-02-07 07:26:30|108990.3|108965.3|108980.4|108955.4|108990.3|108965.3|108980.4|108955.4|7
1738913200000|2025-02-07 07:26:40|108983.3|108958.3|108988.6|108963.6|108988.6|108963.6|108983.3|108958.3|12
1738913210000|2025-02-07 07:26:50|108987.8|108962.8|108980.6|108955.6|108987.8|108962.8|108980.6|108955.6|10
1738913220000|2025-02-07 07:27:00|108981.3|108956.3|108980.3|108955.3|108982.5|108957.5|108973|108948|11
1738913230000|2025-02-07 07:27:10|108980.9|108955.9|108980.9|108955.9|108980.9|108955.9|108980.9|108955.9|1
1738913240000|2025-02-07 07:27:20|108981.7|108956.7|108977.6|108952.6|108981.7|108956.7|108977.4|108952.4|3
1738913250000|2025-02-07 07:27:30|108978.9|108953.9|108981.3|108956.3|108982.5|108957.5|108978.9|108953.9|7
1738913260000|2025-02-07 07:27:40|108986.2|108961.2|108985.4|108960.4|108986.3|108961.3|108985.4|108960.4|4
1738913270000|2025-02-07 07:27:50|108985.5|108960.5|108976.9|108951.9|108985.5|108960.5|108976.9|108951.9|12
1738913280000|2025-02-07 07:28:00|108977.7|108952.7|108970.5|108945.5|108977.7|108952.7|108967.1|108942.1|10
1738913290000|2025-02-07 07:28:10|108969.1|108944.1|108968.8|108943.8|108970.5|108945.5|108968.8|108943.8|4
1738913300000|2025-02-07 07:28:20|108968|108943|108976.3|108951.3|108979.5|108954.5|108963.7|108938.7|16
1738913310000|2025-02-07 07:28:30|108975.3|108950.3|108971.2|108946.2|108975.3|108950.3|108971.2|108946.2|10
1738913320000|2025-02-07 07:28:40|108972|108947|108971.7|108946.7|108973.6|108948.6|108971.6|108946.6|8
1738913330000|2025-02-07 07:28:50|108972.6|108947.6|108971.8|108946.8|108972.6|108947.6|108971.8|108946.8|2
1738913340000|2025-02-07 07:29:00|108973.6|108948.6|108976.9|108951.9|108978.2|108953.2|108973.6|108948.6|9
1738913350000|2025-02-07 07:29:10|108975.8|108950.8|108974.2|108949.2|108975.8|108950.8|108973.6|108948.6|6
1738913360000|2025-02-07 07:29:20|108973|108948|108973.5|108948.5|108974.2|108949.2|108968.8|108943.8|12
1738913370000|2025-02-07 07:29:30|108975.3|108950.3|108974.6|108949.6|108975.3|108950.3|108974.6|108949.6|2
1738913380000|2025-02-07 07:29:40|108975.2|108950.2|108975.2|108950.2|108975.2|108950.2|108975.2|108950.2|1
1738913390000|2025-02-07 07:29:50|108976.5|108951.5|108976.7|108951.7|108979.3|108954.3|108976.4|108951.4|9
1738913400000|2025-02-07 07:30:00|108976.4|108951.4|108976.4|108951.4|108976.4|108951.4|108976.4|108951.4|1
1738913410000|2025-02-07 07:30:10|108977.4|108952.4|108982.7|108957.7|108982.7|108957.7|108977.4|108952.4|3
1738913420000|2025-02-07 07:30:20|108983.5|108958.5|108982.5|108957.5|108983.5|108958.5|108981.4|108956.4|4
1738913430000|2025-02-07 07:30:30|108981.7|108956.7|108981|108956|108982.9|108957.9|108979.2|108954.2|9
1738913440000|2025-02-07 07:30:40|108981.7|108956.7|108985|108960|108985.7|108960.7|108980.6|108955.6|9
1738913450000|2025-02-07 07:30:50|108985.9|108960.9|108985.8|108960.8|108986.7|108961.7|108985|108960|5
1738913460000|2025-02-07 07:31:00|108984.2|108959.2|108986.5|108961.5|108988.4|108963.4|108983.9|108958.9|12
1738913470000|2025-02-07 07:31:10|108987.3|108962.3|108988.1|108963.1|108988.1|108963.1|108987.3|108962.3|2
1738913480000|2025-02-07 07:31:20|108984.6|108959.6|108985.5|108960.5|108985.5|108960.5|108984.6|108959.6|2
1738913500000|2025-02-07 07:31:40|108986.3|108961.3|108987.2|108962.2|108988|108963|108986.3|108961.3|3
1738913510000|2025-02-07 07:31:50|108986.3|108961.3|108987.1|108962.1|108987.1|108962.1|108985.4|108960.4|4
1738913530000|2025-02-07 07:32:10|108988|108963|108991.2|108966.2|108992.1|108967.1|108988|108963|8
1738913540000|2025-02-07 07:32:20|108992.1|108967.1|108994.8|108969.8|108994.8|108969.8|108992.1|108967.1|3
1738913550000|2025-02-07 07:32:30|108995.6|108970.6|109013.3|108988.3|109013.3|108988.3|108995.6|108970.6|9
1738913560000|2025-02-07 07:32:40|109012.4|108987.4|109008.4|108983.4|109012.4|108987.4|109005|108980|10
1738913570000|2025-02-07 07:32:50|109008.9|108983.9|109006.4|108981.4|109010.2|108985.2|109004.2|108979.2|9
1738913580000|2025-02-07 07:33:00|109007.5|108982.5|109005|108980|109009.6|108984.6|109005|108980|10
1738913590000|2025-02-07 07:33:10|108991.8|108966.8|108989.1|108964.1|108996.4|108971.4|108988.1|108963.1|11
1738913600000|2025-02-07 07:33:20|108988.1|108963.1|108989|108964|108989|108964|108985.9|108960.9|8
1738913610000|2025-02-07 07:33:30|108988.1|108963.1|108986.9|108961.9|108989|108964|108985.6|108960.6|7
1738913620000|2025-02-07 07:33:40|108983.9|108958.9|108983.5|108958.5|108983.9|108958.9|108979.5|108954.5|5
1738913630000|2025-02-07 07:33:50|108984.7|108959.7|108988.7|108963.7|108988.7|108963.7|108984.7|108959.7|8
1738913640000|2025-02-07 07:34:00|108990|108965|108989.9|108964.9|108992.4|108967.4|108989.9|108964.9|4
1738913650000|2025-02-07 07:34:10|108991|108966|108992.1|108967.1|108992.1|108967.1|108991|108966|2
1738913670000|2025-02-07 07:34:30|108994.4|108969.4|108993.9|108968.9|108994.4|108969.4|108993.9|108968.9|2
1738913690000|2025-02-07 07:34:50|108992.2|108967.2|108988.9|108963.9|108992.2|108967.2|108984|108959|4
1738913700000|2025-02-07 07:35:00|108989.8|108964.8|108987.1|108962.1|108996.8|108971.8|108987.1|108962.1|11
1738913710000|2025-02-07 07:35:10|108987.8|108962.8|108990.9|108965.9|108990.9|108965.9|108987.8|108962.8|3
1738913720000|2025-02-07 07:35:20|108992.1|108967.1|108995.4|108970.4|108996.3|108971.3|108992.1|108967.1|9
1738913730000|2025-02-07 07:35:30|108994.5|108969.5|108991.7|108966.7|109001.2|108976.2|108989|108964|15
1738913740000|2025-02-07 07:35:40|108990.4|108965.4|108993|108968|108993|108968|108989.5|108964.5|9
1738913750000|2025-02-07 07:35:50|108991.8|108966.8|108990.9|108965.9|108991.8|108966.8|108990.9|108965.9|2
1738913760000|2025-02-07 07:36:00|108991.6|108966.6|108992.4|108967.4|108992.4|108967.4|108991.6|108966.6|2
1738913770000|2025-02-07 07:36:10|108991.5|108966.5|108985.9|108960.9|108991.5|108966.5|108984.9|108959.9|5
1738913780000|2025-02-07 07:36:20|108986.8|108961.8|108987.6|108962.6|108990.7|108965.7|108984.9|108959.9|22
1738913790000|2025-02-07 07:36:30|108986.7|108961.7|108982.6|108957.6|108993|108968|108982.5|108957.5|24
1738913800000|2025-02-07 07:36:40|108981.6|108956.6|108984.2|108959.2|108984.8|108959.8|108980.8|108955.8|10
1738913810000|2025-02-07 07:36:50|108983.2|108958.2|108981.5|108956.5|108983.2|108958.2|108981.5|108956.5|7
1738913820000|2025-02-07 07:37:00|108979.4|108954.4|108980.7|108955.7|108981.7|108956.7|108978.3|108953.3|11
1738913830000|2025-02-07 07:37:10|108983|108958|108983.9|108958.9|108983.9|108958.9|108983|108958|3
1738913840000|2025-02-07 07:37:20|108984.6|108959.6|108986.6|108961.6|108987.2|108962.2|108984.3|108959.3|8
1738913850000|2025-02-07 07:37:30|108987.5|108962.5|108983.6|108958.6|108987.5|108962.5|108983.6|108958.6|5
1738913860000|2025-02-07 07:37:40|108982.3|108957.3|108983|108958|108983|108958|108978.4|108953.4|9
1738913870000|2025-02-07 07:37:50|108982.3|108957.3|108983.3|108958.3|108983.3|108958.3|108978.7|108953.7|8
1738913880000|2025-02-07 07:38:00|108982.7|108957.7|108982.2|108957.2|108983.3|108958.3|108980.5|108955.5|6
1738913890000|2025-02-07 07:38:10|108983.3|108958.3|108992.2|108967.2|108992.2|108967.2|108983.3|108958.3|16
1738913900000|2025-02-07 07:38:20|108993.7|108968.7|108991.4|108966.4|108993.7|108968.7|108989.1|108964.1|4
1738913910000|2025-02-07 07:38:30|108990.5|108965.5|108991.3|108966.3|108991.3|108966.3|108989.1|108964.1|8
1738913920000|2025-02-07 07:38:40|108990.4|108965.4|108988.5|108963.5|108990.4|108965.4|108988.5|108963.5|3
1738913930000|2025-02-07 07:38:50|108990.3|108965.3|108988.5|108963.5|108990.3|108965.3|108988.5|108963.5|2
1738913940000|2025-02-07 07:39:00|108989.2|108964.2|108988.8|108963.8|108989.2|108964.2|108988.2|108963.2|3
1738913950000|2025-02-07 07:39:10|108990.8|108965.8|108984.3|108959.3|108990.8|108965.8|108984.3|108959.3|7
1738913960000|2025-02-07 07:39:20|108983.3|108958.3|108981.7|108956.7|108983.3|108958.3|108980.7|108955.7|9
1738913970000|2025-02-07 07:39:30|108982.5|108957.5|108978.9|108953.9|108986|108961|108978.4|108953.4|15
1738913980000|2025-02-07 07:39:40|108978.4|108953.4|108975.2|108950.2|108978.4|108953.4|108975.2|108950.2|6
1738913990000|2025-02-07 07:39:50|108977|108952|108976.9|108951.9|108977.8|108952.8|108974.1|108949.1|18
1738914000000|2025-02-07 07:40:00|108976|108951|108967.4|108942.4|108976|108951|108964.6|108939.6|14
1738914010000|2025-02-07 07:40:10|108966.7|108941.7|108958.7|108933.7|108966.7|108941.7|108958.1|108933.1|6
1738914020000|2025-02-07 07:40:20|108957.9|108932.9|108957.9|108932.9|108959|108934|108956.3|108931.3|13
1738914030000|2025-02-07 07:40:30|108956.3|108931.3|108948.1|108923.1|108956.3|108931.3|108944.2|108919.2|25
1738914040000|2025-02-07 07:40:40|108947.4|108922.4|108945.2|108920.2|108951.7|108926.7|108944.1|108919.1|12
1738914050000|2025-02-07 07:40:50|108946.1|108921.1|108953.3|108928.3|108954.4|108929.4|108946.1|108921.1|7
1738914060000|2025-02-07 07:41:00|108952.6|108927.6|108955.5|108930.5|108956|108931|108952.6|108927.6|7
1738914070000|2025-02-07 07:41:10|108954.6|108929.6|108952.9|108927.9|108954.6|108929.6|108952.9|108927.9|3
1738914080000|2025-02-07 07:41:20|108953.5|108928.5|108955.5|108930.5|108955.5|108930.5|108953.5|108928.5|2
1738914090000|2025-02-07 07:41:30|108954.5|108929.5|108950.1|108925.1|108954.5|108929.5|108950.1|108925.1|9
1738914100000|2025-02-07 07:41:40|108951.1|108926.1|108954.1|108929.1|108954.1|108929.1|108951.1|108926.1|7
1738914110000|2025-02-07 07:41:50|108953.5|108928.5|108953|108928|108953.5|108928.5|108951.2|108926.2|8
1738914120000|2025-02-07 07:42:00|108954.8|108929.8|108948.2|108923.2|108954.8|108929.8|108946.7|108921.7|15
1738914130000|2025-02-07 07:42:10|108947.6|108922.6|108946.7|108921.7|108948.2|108923.2|108945.9|108920.9|13
1738914140000|2025-02-07 07:42:20|108945.9|108920.9|108946.7|108921.7|108946.7|108921.7|108945|108920|4
1738914150000|2025-02-07 07:42:30|108947.7|108922.7|108966.4|108941.4|108969|108944|108947.7|108922.7|13
1738914160000|2025-02-07 07:42:40|108965.5|108940.5|108964.3|108939.3|108966.4|108941.4|108959.8|108934.8|8
1738914170000|2025-02-07 07:42:50|108963|108938|108963.3|108938.3|108965.1|108940.1|108960.9|108935.9|9
1738914180000|2025-02-07 07:43:00|108962.5|108937.5|108960.2|108935.2|108963.9|108938.9|108956|108931|17
1738914190000|2025-02-07 07:43:10|108961|108936|108961.9|108936.9|108961.9|108936.9|108960.2|108935.2|4
1738914200000|2025-02-07 07:43:20|108961|108936|108961.2|108936.2|108962.7|108937.7|108957.8|108932.8|10
1738914210000|2025-02-07 07:43:30|108961.9|108936.9|108951.4|108926.4|108961.9|108936.9|108950.7|108925.7|12
1738914220000|2025-02-07 07:43:40|108952.2|108927.2|108957.2|108932.2|108957.2|108932.2|108952.2|108927.2|7
1738914230000|2025-02-07 07:43:50|108958|108933|108960.7|108935.7|108960.7|108935.7|108958|108933|3
1738914240000|2025-02-07 07:44:00|108961.6|108936.6|108969.2|108944.2|108971.6|108946.6|108961.6|108936.6|14
1738914250000|2025-02-07 07:44:10|108968.4|108943.4|108968.4|108943.4|108968.4|108943.4|108968.4|108943.4|1
1738914260000|2025-02-07 07:44:20|108960.5|108935.5|108962.1|108937.1|108962.1|108937.1|108955.6|108930.6|8
1738914270000|2025-02-07 07:44:30|108963|108938|108959.7|108934.7|108963|108938|108959.7|108934.7|3
1738914280000|2025-02-07 07:44:40|108964|108939|108982.7|108932.7|108986.4|108941|108962.6|108926.2|31
1738914290000|2025-02-07 07:44:50|108982.9|108932.9|108988.8|108912.5|108995.8|108932.9|108982.9|108912.3|11
1738914300000|2025-02-07 07:45:00|108972.1|108922.1|108964.6|108939.6|108975.9|108939.6|108962.9|108922.1|9
1738914310000|2025-02-07 07:45:10|108963.6|108938.6|108963.6|108938.6|108964.6|108939.6|108963.6|108938.6|3
1738914320000|2025-02-07 07:45:20|108965.6|108940.6|108969.8|108944.8|108970.3|108945.3|108965.6|108940.6|8
1738914330000|2025-02-07 07:45:30|108971|108946|108971|108946|108971.8|108946.8|108971|108946|5
1738914340000|2025-02-07 07:45:40|108970.1|108945.1|108970.1|108945.1|108970.1|108945.1|108970.1|108945.1|1
1738914350000|2025-02-07 07:45:50|108969|108944|108967|108942|108969|108944|108967|108942|4
1738914360000|2025-02-07 07:46:00|108965.2|108940.2|108963.6|108938.6|108965.2|108940.2|108957.8|108932.8|6
1738914370000|2025-02-07 07:46:10|108966.3|108941.3|108967.1|108942.1|108967.1|108942.1|108966.3|108941.3|3
1738914380000|2025-02-07 07:46:20|108968.3|108943.3|108964.8|108939.8|108968.3|108943.3|108962.1|108937.1|8
1738914390000|2025-02-07 07:46:30|108964|108939|108958.1|108933.1|108964|108939|108957.4|108932.4|11
1738914400000|2025-02-07 07:46:40|108957.3|108932.3|108954.9|108929.9|108957.3|108932.3|108953.4|108928.4|5
1738914410000|2025-02-07 07:46:50|108954.3|108929.3|108958.5|108933.5|108961.3|108936.3|108954.3|108929.3|13
1738914420000|2025-02-07 07:47:00|108958.7|108933.7|108964.9|108939.9|108965.8|108940.8|108957.7|108932.7|13
1738914430000|2025-02-07 07:47:10|108964.1|108939.1|108963.2|108938.2|108964.1|108939.1|108963.2|108938.2|2
1738914440000|2025-02-07 07:47:20|108964.1|108939.1|108963.1|108938.1|108964.1|108939.1|108963.1|108938.1|2
1738914450000|2025-02-07 07:47:30|108963.9|108938.9|108967.5|108942.5|108967.5|108942.5|108963.9|108938.9|3
1738914460000|2025-02-07 07:47:40|108967.7|108942.7|108965.1|108940.1|108970.9|108945.9|108965.1|108940.1|13
1738914470000|2025-02-07 07:47:50|108965.9|108940.9|108969.8|108944.8|108970.3|108945.3|108965.9|108940.9|8
1738914480000|2025-02-07 07:48:00|108969|108944|108960.3|108935.3|108969.8|108944.8|108959.3|108934.3|11
1738914490000|2025-02-07 07:48:10|108961.9|108936.9|108962.6|108937.6|108962.6|108937.6|108961.9|108936.9|2
1738914500000|2025-02-07 07:48:20|108980.9|108930.9|108966.8|108941.8|108980.9|108943.1|108965|108930.9|6
1738914510000|2025-02-07 07:48:30|108967.6|108942.6|108971.7|108946.7|108972.2|108947.2|108967.6|108942.6|10
1738914520000|2025-02-07 07:48:40|108972.5|108947.5|108973.5|108948.5|108973.5|108948.5|108972.5|108947.5|4
1738914530000|2025-02-07 07:48:50|108974.6|108949.6|108975.5|108950.5|108975.5|108950.5|108971.6|108946.6|4
1738914540000|2025-02-07 07:49:00|108974.5|108949.5|108974.5|108949.5|108974.5|108949.5|108972.9|108947.9|4
1738914570000|2025-02-07 07:49:30|108973.7|108948.7|108972.9|108947.9|108973.7|108948.7|108965.6|108940.6|11
1738914580000|2025-02-07 07:49:40|108973.2|108948.2|108971|108946|108973.2|108948.2|108971|108946|4
1738914590000|2025-02-07 07:49:50|108970.1|108945.1|108970.1|108945.1|108970.1|108945.1|108970.1|108945.1|1
1738914600000|2025-02-07 07:50:00|108969.6|108944.6|108978.7|108953.7|108978.7|108953.7|108968.8|108943.8|9
1738914610000|2025-02-07 07:50:10|108977.7|108952.7|108975.6|108950.6|108977.7|108952.7|108974.2|108949.2|4
1738914620000|2025-02-07 07:50:20|108973.2|108948.2|108966.4|108941.4|108973.2|108948.2|108962.2|108937.2|6
1738914640000|2025-02-07 07:50:40|108965|108940|108947.5|108922.5|108965|108940|108939.8|108914.8|23
1738914650000|2025-02-07 07:50:50|108948.4|108923.4|108944|108919|108948.4|108923.4|108942.1|108917.1|11
1738914660000|2025-02-07 07:51:00|108943|108918|108943.1|108918.1|108943.1|108918.1|108941.9|108916.9|6
1738914670000|2025-02-07 07:51:10|108944.1|108919.1|108943|108918|108944.9|108919.9|108943|108918|4
1738914680000|2025-02-07 07:51:20|108943.9|108918.9|108951.4|108926.4|108951.4|108926.4|108943.9|108918.9|9
1738914690000|2025-02-07 07:51:30|108950.1|108925.1|108945.1|108920.1|108950.1|108925.1|108944.8|108919.8|4
1738914700000|2025-02-07 07:51:40|108944|108919|108937.1|108912.1|108944|108919|108934.4|108909.4|12
1738914710000|2025-02-07 07:51:50|108936.1|108911.1|108933.1|108908.1|108937.1|108912.1|108931.1|108906.1|9
1738914720000|2025-02-07 07:52:00|108930.2|108905.2|108927.7|108902.7|108930.2|108905.2|108924.8|108899.8|8
1738914730000|2025-02-07 07:52:10|108928.6|108903.6|108930.7|108905.7|108931.5|108906.5|108927.8|108902.8|9
1738914740000|2025-02-07 07:52:20|108931.6|108906.6|108935.7|108910.7|108937.3|108912.3|108931.2|108906.2|17
1738914750000|2025-02-07 07:52:30|108934.8|108909.8|108935.7|108910.7|108935.7|108910.7|108933.9|108908.9|4
1738914760000|2025-02-07 07:52:40|108934.9|108909.9|108935.5|108910.5|108935.5|108910.5|108932.7|108907.7|6
1738914770000|2025-02-07 07:52:50|108934.6|108909.6|108934.6|108909.6|108934.6|108909.6|108933.7|108908.7|3
1738914780000|2025-02-07 07:53:00|108935.5|108910.5|108922.4|108897.4|108935.5|108910.5|108919.9|108894.9|17
1738914790000|2025-02-07 07:53:10|108923.2|108898.2|108913.5|108888.5|108923.2|108898.2|108910.8|108885.8|23
1738914800000|2025-02-07 07:53:20|108912.4|108887.4|108915.9|108890.9|108929.3|108904.3|108911.4|108886.4|19
1738914810000|2025-02-07 07:53:30|108915.1|108890.1|108914.9|108889.9|108915.1|108890.1|108912.6|108887.6|10
1738914820000|2025-02-07 07:53:40|108913.9|108888.9|108911.7|108886.7|108913.9|108888.9|108911.3|108886.3|4
1738914830000|2025-02-07 07:53:50|108912.4|108887.4|108912.3|108887.3|108913.7|108888.7|108912.1|108887.1|5
1738914840000|2025-02-07 07:54:00|108913.7|108888.7|108912.6|108887.6|108913.7|108888.7|108911.5|108886.5|4
1738914850000|2025-02-07 07:54:10|108913.1|108888.1|108911.8|108886.8|108913.1|108888.1|108911.8|108886.8|5
1738914860000|2025-02-07 07:54:20|108912.7|108887.7|108907.2|108882.2|108913.2|108888.2|108905.1|108880.1|8
1738914870000|2025-02-07 07:54:30|108905.1|108880.1|108899.3|108874.3|108905.7|108880.7|108899.3|108874.3|7
1738914880000|2025-02-07 07:54:40|108900.2|108875.2|108911.6|108886.6|108911.8|108886.8|108900.2|108875.2|12
1738914890000|2025-02-07 07:54:50|108910.3|108885.3|108918.5|108893.5|108923.2|108898.2|108910.2|108885.2|10
1738914900000|2025-02-07 07:55:00|108920.4|108895.4|108921.9|108896.9|108933.2|108908.2|108919.1|108894.1|21
1738914910000|2025-02-07 07:55:10|108920.4|108895.4|108921.4|108896.4|108921.4|108896.4|108917.1|108892.1|13
1738914920000|2025-02-07 07:55:20|108922.4|108897.4|108924.3|108899.3|108924.3|108899.3|108922.4|108897.4|7
1738914930000|2025-02-07 07:55:30|108925.3|108900.3|108923.9|108898.9|108936.6|108911.6|108923.9|108898.9|16
1738914940000|2025-02-07 07:55:40|108923.6|108898.6|108918.9|108893.9|108923.6|108898.6|108918.9|108893.9|7
1738914950000|2025-02-07 07:55:50|108917.9|108892.9|108915.1|108890.1|108920.7|108895.7|108913.8|108888.8|22
1738914960000|2025-02-07 07:56:00|108915.5|108890.5|108915.5|108890.5|108915.5|108890.5|108915.5|108890.5|1
1738914970000|2025-02-07 07:56:10|108915|108890|108907.6|108882.6|108915.6|108890.6|108905.7|108880.7|52
1738914980000|2025-02-07 07:56:20|108906.1|108881.1|108896.4|108871.4|108908.8|108883.8|108895.7|108870.7|30
1738914990000|2025-02-07 07:56:30|108895.6|108870.6|108895.1|108870.1|108897.6|108872.6|108894.4|108869.4|13
1738915000000|2025-02-07 07:56:40|108896.3|108871.3|108896.4|108871.4|108897.6|108872.6|108896.3|108871.3|4
1738915010000|2025-02-07 07:56:50|108895.8|108870.8|108892.8|108867.8|108896.8|108871.8|108892.8|108867.8|11
1738915020000|2025-02-07 07:57:00|108893.5|108868.5|108894.2|108869.2|108894.9|108869.9|108893.5|108868.5|4
1738915030000|2025-02-07 07:57:10|108893.6|108868.6|108885.7|108860.7|108893.6|108868.6|108885|108860|13
1738915040000|2025-02-07 07:57:20|108886.7|108861.7|108893.7|108868.7|108909.5|108868.7|108886.7|108858.7|10
1738915050000|2025-02-07 07:57:30|108893.2|108868.2|108896.4|108871.4|108897|108872|108891.7|108866.7|12
1738915060000|2025-02-07 07:57:40|108894.3|108869.3|108901.8|108876.8|108920.7|108880.2|108893.7|108868.7|33
1738915070000|2025-02-07 07:57:50|108901.1|108876.1|108897.4|108872.4|108902.9|108877.9|108894.7|108869.7|21
1738915080000|2025-02-07 07:58:00|108898.1|108873.1|108896.7|108871.7|108898.1|108873.1|108896.7|108871.7|2
1738915090000|2025-02-07 07:58:10|108900.4|108875.4|108901.4|108876.4|108901.5|108876.5|108900.4|108875.4|11
1738915100000|2025-02-07 07:58:20|108900.5|108875.5|108907.9|108882.9|108927.8|108884.2|108897.7|108872.7|20
1738915110000|2025-02-07 07:58:30|108908.8|108883.8|108913.5|108888.5|108914.9|108889.9|108908.8|108883.8|28
1738915120000|2025-02-07 07:58:40|108914.6|108889.6|108905.1|108880.1|108914.6|108889.6|108902.2|108877.2|43
1738915130000|2025-02-07 07:58:50|108906.2|108881.2|108902.2|108877.2|108906.2|108881.2|108901|108876|10
1738915140000|2025-02-07 07:59:00|108901.3|108876.3|108901.2|108876.2|108904.1|108879.1|108901.2|108876.2|7
1738915150000|2025-02-07 07:59:10|108902.1|108877.1|108898|108873|108905.6|108880.6|108897.2|108872.2|35
1738915160000|2025-02-07 07:59:20|108897.4|108872.4|108904.2|108879.2|108919.8|108879.2|108893.4|108868.4|51
1738915170000|2025-02-07 07:59:30|108906.8|108881.8|108905.7|108880.7|108906.8|108881.8|108905.6|108880.6|5
1738915180000|2025-02-07 07:59:40|108906.6|108881.6|108909.2|108884.2|108909.5|108884.5|108906.6|108881.6|6
1738915190000|2025-02-07 07:59:50|108908.2|108883.2|108908.4|108883.4|108913.6|108888.6|108906.6|108881.6|16
1738915200000|2025-02-07 08:00:00|108911|108886|108906.3|108881.3|108925.7|108900.7|108906.3|108881.3|37
1738915210000|2025-02-07 08:00:10|108907.2|108882.2|108906.6|108881.6|108910|108885|108906.1|108881.1|12
1738915220000|2025-02-07 08:00:20|108905.8|108880.8|108907.8|108882.8|108908.4|108883.4|108898.3|108873.3|13
1738915230000|2025-02-07 08:00:30|108906.8|108881.8|108905|108880|108906.8|108881.8|108904.2|108879.2|6
1738915240000|2025-02-07 08:00:40|108906.2|108881.2|108901.3|108876.3|108906.2|108881.2|108901.3|108876.3|4
1738915250000|2025-02-07 08:00:50|108903.7|108878.7|108909.8|108884.8|108913.2|108888.2|108902.9|108877.9|14
1738915260000|2025-02-07 08:01:00|108910.9|108885.9|108910.6|108885.6|108914.2|108889.2|108908.9|108883.9|15
1738915270000|2025-02-07 08:01:10|108911.5|108886.5|108911.7|108886.7|108912|108887|108910.7|108885.7|5
1738915280000|2025-02-07 08:01:20|108910.7|108885.7|108920.8|108870.8|108922.6|108887|108908.2|108870.8|15
1738915290000|2025-02-07 08:01:30|108921.3|108871.3|108914.9|108889.9|108923.1|108898.1|108909.7|108868.8|24
1738915300000|2025-02-07 08:01:40|108914.4|108889.4|108932.1|108907.1|108932.1|108907.1|108914.4|108889.4|24
1738915310000|2025-02-07 08:01:50|108933.5|108908.5|108948.8|108923.8|108950.4|108925.4|108933.5|108908.5|23
1738915320000|2025-02-07 08:02:00|108950.5|108925.5|108952.4|108927.4|108959|108934|108949|108924|30
1738915330000|2025-02-07 08:02:10|108952|108927|108951.5|108926.5|108952.8|108927.8|108946.6|108921.6|27
1738915340000|2025-02-07 08:02:20|108950.9|108925.9|108952|108927|108954.5|108929.5|108946.6|108921.6|17
1738915350000|2025-02-07 08:02:30|108950.2|108925.2|108950.2|108925.2|108950.2|108925.2|108949.3|108924.3|3
1738915360000|2025-02-07 08:02:40|108951.2|108926.2|108930.3|108905.3|108951.2|108926.2|108930.3|108905.3|18
1738915370000|2025-02-07 08:02:50|108929.4|108904.4|108934.2|108909.2|108940.4|108915.4|108929.4|108904.4|16
1738915380000|2025-02-07 08:03:00|108935.2|108910.2|108913.2|108888.2|108936|108911|108913.2|108888.2|28
1738915390000|2025-02-07 08:03:10|108915.2|108890.2|108910.8|108885.8|108919|108894|108908|108883|15
1738915400000|2025-02-07 08:03:20|108910|108885|108904.1|108879.1|108910|108885|108904|108879|13
1738915410000|2025-02-07 08:03:30|108904.9|108879.9|108898.1|108873.1|108904.9|108879.9|108898.1|108873.1|12
1738915420000|2025-02-07 08:03:40|108897.3|108872.3|108901.2|108876.2|108910.1|108877.7|108897.3|108860.1|9
1738915430000|2025-02-07 08:03:50|108900.4|108875.4|108898.5|108873.5|108901.4|108876.4|108898.5|108873.5|6
1738915440000|2025-02-07 08:04:00|108899.5|108874.5|108901|108876|108905.6|108880.6|108899.2|108874.2|11
1738915450000|2025-02-07 08:04:10|108900.1|108875.1|108895.1|108870.1|108900.7|108875.7|108894.3|108869.3|9
1738915460000|2025-02-07 08:04:20|108896|108871|108891.2|108866.2|108896|108871|108890.4|108865.4|10
1738915470000|2025-02-07 08:04:30|108892.1|108867.1|108897.6|108872.6|108902.2|108877.2|108891.1|108866.1|18
1738915480000|2025-02-07 08:04:40|108896.8|108871.8|108893.1|108868.1|108898.2|108873.2|108893.1|108868.1|7
1738915490000|2025-02-07 08:04:50|108894.1|108869.1|108891.5|108866.5|108897.4|108872.4|108891.5|108866.5|8
1738915500000|2025-02-07 08:05:00|108891.7|108866.7|108901.7|108876.7|108904.8|108879.8|108891.7|108866.7|20
1738915510000|2025-02-07 08:05:10|108904.4|108879.4|108907.1|108882.1|108912|108887|108904.4|108879.4|23
1738915520000|2025-02-07 08:05:20|108909.1|108884.1|108916.1|108891.1|108918.7|108893.7|108909.1|108884.1|12
1738915530000|2025-02-07 08:05:30|108917.1|108892.1|108916.4|108891.4|108917.1|108892.1|108916.1|108891.1|3
1738915540000|2025-02-07 08:05:40|108917.2|108892.2|108914.9|108889.9|108917.2|108892.2|108914|108889|10
1738915550000|2025-02-07 08:05:50|108915.4|108890.4|108914.9|108889.9|108915.4|108890.4|108911.4|108886.4|9
1738915560000|2025-02-07 08:06:00|108915.6|108890.6|108916|108891|108922.1|108897.1|108915.6|108890.6|17
1738915570000|2025-02-07 08:06:10|108915.2|108890.2|108912.3|108887.3|108915.2|108890.2|108911.1|108886.1|9
1738915580000|2025-02-07 08:06:20|108911.4|108886.4|108911.4|108886.4|108911.4|108886.4|108911.4|108886.4|1
1738915590000|2025-02-07 08:06:30|108911.3|108886.3|108909.2|108884.2|108924.4|108888.1|108906.5|108868.6|8
1738915600000|2025-02-07 08:06:40|108908.3|108883.3|108904.5|108879.5|108908.3|108883.3|108901.1|108876.1|11
1738915620000|2025-02-07 08:07:00|108903.5|108878.5|108893.1|108868.1|108903.5|108878.5|108891.4|108866.4|18
1738915630000|2025-02-07 08:07:10|108894.1|108869.1|108893.2|108868.2|108897.4|108872.4|108892.1|108867.1|24
1738915640000|2025-02-07 08:07:20|108894.4|108869.4|108892.8|108867.8|108896.8|108871.8|108887.6|108862.6|19
1738915650000|2025-02-07 08:07:30|108892.1|108867.1|108888.3|108863.3|108892.8|108867.8|108887.1|108862.1|8
1738915660000|2025-02-07 08:07:40|108888|108863|108882.2|108857.2|108889|108864|108882.2|108857.2|7
1738915670000|2025-02-07 08:07:50|108880.8|108855.8|108877|108852|108881.1|108856.1|108873|108848|18
1738915680000|2025-02-07 08:08:00|108876|108851|108871.6|108846.6|108877|108852|108871.5|108846.5|17
1738915690000|2025-02-07 08:08:10|108872.5|108847.5|108882|108857|108882|108857|108872.5|108847.5|10
1738915700000|2025-02-07 08:08:20|108880.3|108855.3|108881.3|108856.3|108882.3|108857.3|108878.6|108853.6|10
1738915710000|2025-02-07 08:08:30|108880.3|108855.3|108877.8|108852.8|108880.3|108855.3|108872.7|108847.7|16
1738915720000|2025-02-07 08:08:40|108879.5|108854.5|108876.5|108851.5|108884.8|108859.8|108876.5|108851.5|13
1738915730000|2025-02-07 08:08:50|108875.4|108850.4|108874.8|108849.8|108875.5|108850.5|108872.7|108847.7|12
1738915740000|2025-02-07 08:09:00|108875.6|108850.6|108878.9|108853.9|108885.7|108860.7|108875.6|108850.6|21
1738915750000|2025-02-07 08:09:10|108879.8|108854.8|108878.2|108853.2|108879.8|108854.8|108877.4|108852.4|6
1738915760000|2025-02-07 08:09:20|108877.2|108852.2|108886.2|108861.2|108886.2|108861.2|108874.8|108849.8|17
1738915770000|2025-02-07 08:09:30|108887.2|108862.2|108891.2|108866.2|108892.9|108867.9|108886.8|108861.8|18
1738915780000|2025-02-07 08:09:40|108890.2|108865.2|108886.3|108861.3|108890.2|108865.2|108878|108853|14
1738915790000|2025-02-07 08:09:50|108885.4|108860.4|108884.5|108859.5|108885.4|108860.4|108882|108857|5
1738915800000|2025-02-07 08:10:00|108883.6|108858.6|108896.5|108871.5|108899.1|108874.1|108882|108857|24
1738915810000|2025-02-07 08:10:10|108897.2|108872.2|108890.6|108865.6|108901.4|108876.4|108890.6|108865.6|22
1738915820000|2025-02-07 08:10:20|108891.6|108866.6|108882.4|108857.4|108894|108869|108882.4|108857.4|16
1738915830000|2025-02-07 08:10:30|108883.6|108858.6|108881.8|108856.8|108885.3|108860.3|108881.8|108856.8|12
1738915840000|2025-02-07 08:10:40|108883.4|108858.4|108883|108858|108884.7|108859.7|108882.3|108857.3|7
1738915850000|2025-02-07 08:10:50|108885.7|108860.7|108875.6|108850.6|108885.7|108860.7|108869.8|108844.8|24
1738915860000|2025-02-07 08:11:00|108877.2|108852.2|108882.8|108857.8|108890.5|108865.5|108877.2|108852.2|18
1738915870000|2025-02-07 08:11:10|108884|108859|108895|108870|108897.1|108872.1|108884|108859|15
1738915880000|2025-02-07 08:11:20|108894|108869|108882.2|108857.2|108894|108869|108882.2|108857.2|10
1738915890000|2025-02-07 08:11:30|108881|108856|108875.7|108850.7|108881|108856|108873.9|108848.9|15
1738915900000|2025-02-07 08:11:40|108875.9|108850.9|108873.8|108848.8|108875.9|108850.9|108873.8|108848.8|10
1738915910000|2025-02-07 08:11:50|108872.4|108847.4|108870.4|108845.4|108874.1|108849.1|108868.3|108843.3|11
1738915920000|2025-02-07 08:12:00|108871.4|108846.4|108875.5|108850.5|108877.5|108852.5|108871.4|108846.4|16
1738915930000|2025-02-07 08:12:10|108876.3|108851.3|108877.2|108852.2|108878.9|108853.9|108875.5|108850.5|8
1738915940000|2025-02-07 08:12:20|108881.1|108856.1|108884.3|108859.3|108888.4|108863.4|108881.1|108856.1|14
1738915950000|2025-02-07 08:12:30|108883.2|108858.2|108882.4|108857.4|108883.2|108858.2|108881.6|108856.6|6
1738915960000|2025-02-07 08:12:40|108883.2|108858.2|108896.1|108871.1|108897.9|108872.9|108883.2|108858.2|10
1738915970000|2025-02-07 08:12:50|108894.5|108869.5|108890|108865|108896.1|108871.1|108890|108865|9
1738915980000|2025-02-07 08:13:00|108889|108864|108884.4|108859.4|108889|108864|108883.3|108858.3|7
1738915990000|2025-02-07 08:13:10|108885.3|108860.3|108898.4|108848.4|108899.4|108860.7|108885.3|108848.4|5
1738916000000|2025-02-07 08:13:20|108899.4|108849.4|108898.4|108848.4|108901.8|108851.8|108898.3|108848.3|10
1738916010000|2025-02-07 08:13:30|108899.4|108849.4|108917.3|108867.3|108917.3|108867.3|108897.4|108847.4|23
1738916020000|2025-02-07 08:13:40|108915.8|108865.8|108918.6|108868.6|108918.6|108868.6|108913.2|108863.2|12
1738916030000|2025-02-07 08:13:50|108916.5|108866.5|108917|108867|108917.8|108867.8|108916.5|108866.5|7
1738916040000|2025-02-07 08:14:00|108914.7|108864.7|108912.2|108862.2|108918.2|108868.2|108911.5|108861.5|17
1738916050000|2025-02-07 08:14:10|108911.5|108861.5|108922.4|108872.4|108922.4|108885.6|108908.5|108861.5|16
1738916060000|2025-02-07 08:14:20|108920.4|108870.4|108922.3|108872.3|108923.4|108873.4|108917.2|108867.2|21
1738916070000|2025-02-07 08:14:30|108921.8|108871.8|108927.8|108877.8|108927.8|108877.8|108921.5|108871.5|16
1738916080000|2025-02-07 08:14:40|108923.6|108873.6|108931.4|108881.4|108935.5|108885.5|108923.5|108873.5|20
1738916090000|2025-02-07 08:14:50|108932.2|108882.2|108938.1|108888.1|108939.3|108889.3|108932.2|108882.2|12
1738916100000|2025-02-07 08:15:00|108938.9|108888.9|108964.4|108914.4|108964.4|108918|108938.9|108888.9|27
1738916110000|2025-02-07 08:15:10|108963.6|108913.6|108961.1|108911.1|108965.4|108915.4|108956.2|108906.2|22
1738916120000|2025-02-07 08:15:20|108959.7|108909.7|108957.3|108907.3|108961.6|108911.6|108954.1|108904.1|18
1738916130000|2025-02-07 08:15:30|108957.2|108907.2|108943.2|108918.2|108957.2|108918.2|108943.2|108902.1|10
1738916140000|2025-02-07 08:15:40|108940.7|108915.7|108939.3|108914.3|108943.2|108918.2|108931.3|108906.3|22
1738916150000|2025-02-07 08:15:50|108940.8|108915.8|108927|108902|108940.8|108915.8|108926|108901|19
1738916160000|2025-02-07 08:16:00|108927.5|108902.5|108923.7|108898.7|108927.5|108902.5|108923.7|108898.7|5
1738916170000|2025-02-07 08:16:10|108924.6|108899.6|108935.2|108910.2|108938.5|108911.2|108924.6|108886.9|15
1738916180000|2025-02-07 08:16:20|108934.2|108909.2|108930.2|108905.2|108934.2|108909.2|108930.2|108905.2|4
1738916190000|2025-02-07 08:16:30|108931.2|108906.2|108936.2|108911.2|108936.2|108911.2|108931.2|108906.2|5
1738916200000|2025-02-07 08:16:40|108937.7|108912.7|108946.7|108921.7|108948.4|108923.4|108936.5|108911.5|11
1738916210000|2025-02-07 08:16:50|108946.8|108921.8|108944.7|108919.7|108947.8|108922.8|108943|108918|17
1738916220000|2025-02-07 08:17:00|108946.5|108921.5|108942.4|108917.4|108946.6|108921.6|108941.6|108916.6|18
1738916230000|2025-02-07 08:17:10|108943.1|108918.1|108942.1|108917.1|108943.9|108918.9|108937.4|108912.4|14
1738916240000|2025-02-07 08:17:20|108940.8|108915.8|108940.7|108915.7|108941.7|108916.7|108938.2|108913.2|9
1738916250000|2025-02-07 08:17:30|108939.4|108914.4|108935.2|108910.2|108940.7|108915.7|108932.3|108907.3|13
1738916260000|2025-02-07 08:17:40|108933.3|108908.3|108921.2|108896.2|108934.3|108909.3|108918.9|108893.9|12
1738916270000|2025-02-07 08:17:50|108920|108895|108926.7|108901.7|108926.7|108901.7|108914.2|108889.2|18
1738916280000|2025-02-07 08:18:00|108926.9|108901.9|108918.9|108893.9|108927.2|108902.2|108918.6|108893.6|11
1738916290000|2025-02-07 08:18:10|108920|108895|108923|108898|108923|108898|108920|108895|8
1738916300000|2025-02-07 08:18:20|108922|108897|108927.6|108902.6|108927.6|108902.6|108922|108897|6
1738916310000|2025-02-07 08:18:30|108931.3|108906.3|108932.4|108907.4|108932.4|108907.4|108930.6|108905.6|10
1738916320000|2025-02-07 08:18:40|108933.4|108908.4|108940.8|108915.8|108940.8|108915.8|108930.3|108905.3|9
1738916330000|2025-02-07 08:18:50|108939.8|108914.8|108941.4|108916.4|108942.3|108917.3|108934.4|108909.4|13
1738916340000|2025-02-07 08:19:00|108942.6|108917.6|108935.2|108910.2|108942.6|108917.6|108930.3|108905.3|22
1738916350000|2025-02-07 08:19:10|108933.8|108908.8|108941.2|108916.2|108941.2|108916.2|108932.3|108907.3|21
1738916360000|2025-02-07 08:19:20|108939.6|108914.6|108945.6|108920.6|108946.6|108921.6|108936.7|108911.7|15
1738916370000|2025-02-07 08:19:30|108946.6|108921.6|108946.4|108921.4|108946.6|108921.6|108942.8|108917.8|11
1738916380000|2025-02-07 08:19:40|108948.4|108923.4|108942|108917|108952.3|108927.3|108940.3|108915.3|17
1738916390000|2025-02-07 08:19:50|108943|108918|108950.7|108925.7|108950.7|108925.7|108942.2|108917.2|8
1738916400000|2025-02-07 08:20:00|108949.6|108924.6|108959|108934|108962|108937|108949.6|108924.6|19
1738916410000|2025-02-07 08:20:10|108955.4|108930.4|108956.2|108931.2|108957.1|108932.1|108948.8|108923.8|14
1738916420000|2025-02-07 08:20:20|108958|108933|108955.1|108930.1|108958|108933|108955.1|108930.1|6
1738916430000|2025-02-07 08:20:30|108952.4|108927.4|108948.7|108923.7|108959.4|108934.4|108947.1|108922.1|17
1738916440000|2025-02-07 08:20:40|108947.1|108922.1|108942|108917|108952|108927|108942|108917|9
1738916450000|2025-02-07 08:20:50|108943|108918|108954.7|108929.7|108956.4|108931.4|108943|108918|13
1738916460000|2025-02-07 08:21:00|108956.2|108931.2|108957.7|108932.7|108961.1|108936.1|108953.6|108928.6|14
1738916470000|2025-02-07 08:21:10|108956|108931|108948.9|108923.9|108957|108932|108948.2|108923.2|11
1738916480000|2025-02-07 08:21:20|108949.9|108924.9|108946.6|108921.6|108949.9|108924.9|108944.8|108919.8|16
1738916490000|2025-02-07 08:21:30|108945|108920|108943.4|108918.4|108947.9|108922.9|108941|108916|21
1738916500000|2025-02-07 08:21:40|108944.3|108919.3|108946.3|108921.3|108946.3|108921.3|108943.4|108918.4|6
1738916510000|2025-02-07 08:21:50|108947.5|108922.5|108955.6|108930.6|108957.2|108932.2|108947.5|108922.5|8
1738916520000|2025-02-07 08:22:00|108956.6|108931.6|108963.2|108938.2|108963.9|108938.9|108956.6|108931.6|11
1738916530000|2025-02-07 08:22:10|108962.4|108937.4|108959.3|108934.3|108963|108938|108957.2|108932.2|16
1738916540000|2025-02-07 08:22:20|108960.4|108935.4|108961.2|108936.2|108961.2|108936.2|108960.4|108935.4|2
1738916550000|2025-02-07 08:22:30|108964|108939|108980.2|108930.2|108980.2|108942.6|108964|108926.1|8
1738916560000|2025-02-07 08:22:40|108981|108931|108980.3|108930.3|108982.7|108932.7|108980.3|108930.3|4
1738916570000|2025-02-07 08:22:50|108981.1|108931.1|108974.4|108924.4|108981.1|108931.1|108972.9|108922.9|12
1738916580000|2025-02-07 08:23:00|108976.1|108926.1|108978.3|108928.3|108980.4|108930.4|108974.4|108924.4|15
1738916590000|2025-02-07 08:23:10|108976.4|108926.4|108974.8|108924.8|108977|108927|108971.2|108921.2|5
1738916600000|2025-02-07 08:23:20|108980.3|108930.3|108980|108930|108981.3|108931.3|108977.5|108927.5|8
1738916610000|2025-02-07 08:23:30|108982|108932|108978.4|108928.4|108982|108932|108976.4|108926.4|6
1738916620000|2025-02-07 08:23:40|108976.4|108926.4|108978.4|108928.4|108980.4|108930.4|108975.9|108925.9|5
1738916630000|2025-02-07 08:23:50|108980.6|108930.6|108980.6|108930.6|108980.6|108930.6|108980.6|108930.6|1
1738916640000|2025-02-07 08:24:00|108983.9|108933.9|108991.8|108941.8|108994.1|108944.1|108983.9|108933.9|24
1738916650000|2025-02-07 08:24:10|108990.2|108940.2|108987.3|108937.3|108990.2|108940.2|108984.2|108934.2|8
1738916660000|2025-02-07 08:24:20|108987.9|108937.9|108992.5|108942.5|108992.5|108942.5|108987.3|108937.3|7
1738916670000|2025-02-07 08:24:30|108993.3|108943.3|108984|108934|108993.3|108943.3|108981.7|108931.7|10
1738916680000|2025-02-07 08:24:40|108981.3|108931.3|108983.8|108933.8|108985.4|108935.4|108981.3|108931.3|7
1738916690000|2025-02-07 08:24:50|108984.6|108934.6|108982.3|108932.3|108985.4|108935.4|108977.2|108927.2|11
1738916700000|2025-02-07 08:25:00|108984.7|108934.7|108977.3|108927.3|108984.7|108934.7|108974.1|108924.1|11
1738916710000|2025-02-07 08:25:10|108979.3|108929.3|108983.8|108933.8|108985.3|108935.3|108979.3|108929.3|7
1738916720000|2025-02-07 08:25:20|108985|108935|108979.3|108929.3|108985.1|108935.1|108979.3|108929.3|9
1738916730000|2025-02-07 08:25:30|108983|108933|108984.1|108934.1|108986.3|108936.3|108983|108933|5
1738916740000|2025-02-07 08:25:40|108985.3|108935.3|108983.7|108933.7|108986.1|108936.1|108983.7|108933.7|6
1738916750000|2025-02-07 08:25:50|108985.5|108935.5|108980.2|108930.2|108985.5|108935.5|108978.7|108928.7|9
1738916760000|2025-02-07 08:26:00|108978.9|108928.9|108978.9|108928.9|108980.2|108930.2|108978.9|108928.9|7
1738916770000|2025-02-07 08:26:10|108980.2|108930.2|108989.6|108939.6|108989.6|108939.6|108978.9|108928.9|11
1738916780000|2025-02-07 08:26:20|108991.9|108941.9|108990.9|108940.9|108991.9|108941.9|108990.9|108940.9|2
1738916790000|2025-02-07 08:26:30|108992.9|108942.9|108992.9|108942.9|108992.9|108942.9|108992.9|108942.9|1
1738916800000|2025-02-07 08:26:40|108991.7|108941.7|108998.8|108948.8|108998.8|108948.8|108991.7|108941.7|3
1738916810000|2025-02-07 08:26:50|109001.3|108951.3|109000.2|108950.2|109002.7|108952.7|109000.2|108950.2|7
1738916820000|2025-02-07 08:27:00|109001.5|108951.5|109001.5|108951.5|109001.5|108951.5|109000.2|108950.2|3
1738916830000|2025-02-07 08:27:10|109000.2|108950.2|109000|108950|109000.2|108950.2|108998.5|108948.5|6
1738916840000|2025-02-07 08:27:20|108999.2|108949.2|109000|108950|109000|108950|108997.3|108947.3|6
1738916850000|2025-02-07 08:27:30|108998.5|108948.5|109003.5|108953.5|109009.5|108959.5|108998.5|108948.5|11
1738916860000|2025-02-07 08:27:40|109002|108952|109001.9|108951.9|109005.4|108955.4|109001.9|108951.9|9
1738916870000|2025-02-07 08:27:50|108997.7|108947.7|108984.4|108934.4|108998.9|108948.9|108978.5|108928.5|16
1738916880000|2025-02-07 08:28:00|108980.8|108930.8|108986.8|108936.8|108986.8|108936.8|108980.8|108930.8|9
1738916890000|2025-02-07 08:28:10|108988|108938|108981.8|108931.8|108992.1|108942.1|108978.2|108928.2|14
1738916900000|2025-02-07 08:28:20|108980|108930|108982.4|108932.4|108982.4|108932.4|108979.1|108929.1|6
1738916910000|2025-02-07 08:28:30|108984.4|108934.4|108981.1|108931.1|108989.6|108939.6|108978.5|108928.5|11
1738916920000|2025-02-07 08:28:40|108982.9|108932.9|108979.8|108929.8|108985.3|108935.3|108975.2|108925.2|15
1738916930000|2025-02-07 08:28:50|108980.1|108930.1|108984.2|108934.2|108984.2|108934.2|108975.5|108925.5|15
1738916940000|2025-02-07 08:29:00|108979.7|108929.7|108977.6|108927.6|108982.5|108932.5|108976.1|108926.1|14
1738916950000|2025-02-07 08:29:10|108978.8|108928.8|108980.4|108930.4|108980.4|108930.4|108977.6|108927.6|10
1738916970000|2025-02-07 08:29:30|108979.4|108929.4|108980.6|108930.6|108983.2|108933.2|108968.8|108918.8|23
1738916980000|2025-02-07 08:29:40|108981.9|108931.9|108954.2|108904.2|108981.9|108931.9|108954.2|108904.2|18
1738916990000|2025-02-07 08:29:50|108955.1|108905.1|108942.5|108917.5|108961.8|108924.1|108935.4|108905.1|23
1738917000000|2025-02-07 08:30:00|108941|108916|108932.6|108907.6|108941|108916|108927.6|108902.6|26
1738917010000|2025-02-07 08:30:10|108933.6|108908.6|108933.6|108908.6|108935.3|108910.3|108933.6|108908.6|5
1738917020000|2025-02-07 08:30:20|108934.3|108909.3|108932.5|108907.5|108934.3|108909.3|108928.2|108903.2|11
1738917030000|2025-02-07 08:30:30|108933.7|108908.7|108925.9|108900.9|108936.3|108911.3|108921.2|108896.2|15
1738917040000|2025-02-07 08:30:40|108926.9|108901.9|108922.6|108897.6|108928.7|108903.7|108917.3|108892.3|24
1738917050000|2025-02-07 08:30:50|108923.8|108898.8|108921.1|108896.1|108924.5|108899.5|108918.5|108893.5|14
1738917060000|2025-02-07 08:31:00|108919.3|108894.3|108926.7|108901.7|108929.2|108904.2|108919.3|108894.3|20
1738917070000|2025-02-07 08:31:10|108922.8|108897.8|108928.6|108903.6|108929|108904|108922.6|108897.6|25
1738917080000|2025-02-07 08:31:20|108926.8|108901.8|108926.2|108901.2|108928.5|108903.5|108919.1|108894.1|25
1738917090000|2025-02-07 08:31:30|108927.7|108902.7|108938.3|108888.3|108938.8|108903.6|108913.7|108882.4|33
1738917100000|2025-02-07 08:31:40|108939.1|108889.1|108927.8|108902.8|108939.1|108904.8|108926.4|108887.3|14
1738917110000|2025-02-07 08:31:50|108928.8|108903.8|108916.7|108891.7|108928.8|108903.8|108914.1|108889.1|14
1738917120000|2025-02-07 08:32:00|108915.9|108890.9|108908.1|108883.1|108915.9|108890.9|108907.2|108882.2|13
1738917130000|2025-02-07 08:32:10|108908.9|108883.9|108919.4|108894.4|108919.4|108894.4|108907.3|108882.3|10
1738917140000|2025-02-07 08:32:20|108923|108898|108925.1|108900.1|108925.9|108900.9|108914.7|108889.7|25
1738917150000|2025-02-07 08:32:30|108924.3|108899.3|108924|108899|108924.3|108899.3|108921.8|108896.8|14
1738917160000|2025-02-07 08:32:40|108924.3|108899.3|108928.7|108903.7|108928.7|108903.7|108922.7|108897.7|11
1738917170000|2025-02-07 08:32:50|108929.6|108904.6|108918.8|108893.8|108931.8|108906.8|108918.8|108893.8|30
1738917180000|2025-02-07 08:33:00|108917.9|108892.9|108916.8|108891.8|108917.9|108892.9|108916|108891|4
1738917190000|2025-02-07 08:33:10|108915.4|108890.4|108913.2|108888.2|108918.8|108893.8|108912.9|108887.9|10
1738917200000|2025-02-07 08:33:20|108914.8|108889.8|108909.9|108884.9|108914.8|108889.8|108907.2|108882.2|15
1738917210000|2025-02-07 08:33:30|108911.3|108886.3|108901.3|108876.3|108911.3|108886.3|108901.3|108876.3|17
1738917220000|2025-02-07 08:33:40|108902.2|108877.2|108902.2|108877.2|108902.2|108877.2|108902.2|108877.2|1
1738917230000|2025-02-07 08:33:50|108903.1|108878.1|108905.2|108880.2|108910.1|108885.1|108901.5|108876.5|28
1738917240000|2025-02-07 08:34:00|108904.4|108879.4|108898.8|108873.8|108904.4|108879.4|108893.6|108868.6|26
1738917250000|2025-02-07 08:34:10|108900|108875|108898.8|108873.8|108900|108875|108898.8|108873.8|4
1738917260000|2025-02-07 08:34:20|108899.6|108874.6|108898.2|108873.2|108903.8|108878.8|108898.1|108873.1|10
1738917270000|2025-02-07 08:34:30|108897.4|108872.4|108884.4|108859.4|108897.4|108872.4|108884.4|108859.4|11
1738917280000|2025-02-07 08:34:40|108885.5|108860.5|108884.2|108859.2|108885.5|108860.5|108880.7|108855.7|17
1738917290000|2025-02-07 08:34:50|108884.4|108859.4|108887.9|108862.9|108887.9|108862.9|108882.6|108857.6|12
1738917300000|2025-02-07 08:35:00|108887.1|108862.1|108884.5|108859.5|108887.9|108862.9|108883.6|108858.6|11
1738917310000|2025-02-07 08:35:10|108883.6|108858.6|108887.6|108862.6|108890.9|108865.9|108880.1|108855.1|21
1738917320000|2025-02-07 08:35:20|108886.8|108861.8|108887.8|108862.8|108889.6|108864.6|108884.5|108859.5|17
1738917330000|2025-02-07 08:35:30|108889.3|108864.3|108886|108861|108889.3|108864.3|108886|108861|5
1738917340000|2025-02-07 08:35:40|108890.5|108865.5|108893.7|108868.7|108893.7|108868.7|108890.5|108865.5|4
1738917350000|2025-02-07 08:35:50|108892.9|108867.9|108891|108866|108892.9|108867.9|108890.2|108865.2|6
1738917360000|2025-02-07 08:36:00|108889.2|108864.2|108886.2|108861.2|108890.8|108865.8|108885.4|108860.4|14
1738917370000|2025-02-07 08:36:10|108884.8|108859.8|108886|108861|108889.5|108864.5|108884.8|108859.8|13
1738917380000|2025-02-07 08:36:20|108888.6|108863.6|108899.6|108874.6|108902.3|108877.3|108888.6|108863.6|22
1738917390000|2025-02-07 08:36:30|108900.2|108875.2|108899.4|108874.4|108901.1|108876.1|108896.9|108871.9|10
1738917400000|2025-02-07 08:36:40|108898.2|108873.2|108898.2|108873.2|108900.2|108875.2|108897.4|108872.4|9
1738917410000|2025-02-07 08:36:50|108897.3|108872.3|108890.5|108865.5|108898.2|108873.2|108890.5|108865.5|6
1738917420000|2025-02-07 08:37:00|108892.1|108867.1|108887.6|108862.6|108892.1|108867.1|108887.6|108862.6|7
1738917430000|2025-02-07 08:37:10|108886.1|108861.1|108890.9|108865.9|108892.5|108867.5|108886.1|108861.1|10
1738917440000|2025-02-07 08:37:20|108889.3|108864.3|108890.9|108865.9|108890.9|108865.9|108889.3|108864.3|5
1738917450000|2025-02-07 08:37:30|108889.8|108864.8|108893.9|108868.9|108897.7|108872.7|108888.1|108863.1|20
1738917460000|2025-02-07 08:37:40|108893|108868|108888.9|108863.9|108898.8|108873.8|108888.9|108863.9|19
1738917470000|2025-02-07 08:37:50|108888.1|108863.1|108883.9|108858.9|108888.2|108863.2|108883.8|108858.8|7
1738917480000|2025-02-07 08:38:00|108884.8|108859.8|108884.9|108859.9|108886.7|108861.7|108883.9|108858.9|10
1738917490000|2025-02-07 08:38:10|108883.9|108858.9|108882.3|108857.3|108885|108860|108882.3|108857.3|6
1738917500000|2025-02-07 08:38:20|108881.3|108856.3|108882.1|108857.1|108882.1|108857.1|108881.3|108856.3|2
1738917510000|2025-02-07 08:38:30|108883|108858|108887.4|108862.4|108888.5|108863.5|108883|108858|11
1738917520000|2025-02-07 08:38:40|108886.5|108861.5|108884.6|108859.6|108887.5|108862.5|108880.5|108855.5|10
1738917530000|2025-02-07 08:38:50|108883.8|108858.8|108880.8|108855.8|108883.8|108858.8|108880.8|108855.8|6
1738917540000|2025-02-07 08:39:00|108880|108855|108874.1|108849.1|108880|108855|108868.4|108843.4|16
1738917550000|2025-02-07 08:39:10|108871.1|108846.1|108879.8|108854.8|108881.4|108856.4|108871.1|108846.1|9
1738917560000|2025-02-07 08:39:20|108881.4|108856.4|108883.5|108858.5|108888.3|108863.3|108879.4|108854.4|21
1738917570000|2025-02-07 08:39:30|108881.5|108856.5|108879.7|108854.7|108881.5|108856.5|108878.9|108853.9|6
1738917580000|2025-02-07 08:39:40|108881.2|108856.2|108883.1|108858.1|108883.7|108858.7|108880.3|108855.3|6
1738917590000|2025-02-07 08:39:50|108881.4|108856.4|108881.3|108856.3|108882.1|108857.1|108880.4|108855.4|5
1738917600000|2025-02-07 08:40:00|108880.4|108855.4|108874.7|108849.7|108881.3|108856.3|108874.6|108849.6|18
1738917610000|2025-02-07 08:40:10|108876.2|108851.2|108879.2|108854.2|108882.5|108857.5|108876.2|108851.2|13
1738917620000|2025-02-07 08:40:20|108880|108855|108888.5|108863.5|108888.5|108863.5|108878.2|108853.2|15
1738917630000|2025-02-07 08:40:30|108887.5|108862.5|108886|108861|108887.5|108862.5|108883.3|108858.3|17
1738917640000|2025-02-07 08:40:40|108887.8|108862.8|108883.7|108858.7|108887.9|108862.9|108882.9|108857.9|9
1738917650000|2025-02-07 08:40:50|108884.5|108859.5|108884|108859|108896.6|108871.6|108884|108859|16
1738917660000|2025-02-07 08:41:00|108882.9|108857.9|108880.8|108855.8|108883.7|108858.7|108880.2|108855.2|10
1738917670000|2025-02-07 08:41:10|108881.6|108856.6|108888.8|108863.8|108889.7|108864.7|108881.6|108856.6|9
1738917680000|2025-02-07 08:41:20|108888|108863|108888.5|108863.5|108889.3|108864.3|108884.6|108859.6|12
1738917690000|2025-02-07 08:41:30|108889.3|108864.3|108893.8|108868.8|108893.8|108868.8|108889.3|108864.3|5
1738917700000|2025-02-07 08:41:40|108892.8|108867.8|108899.4|108874.4|108908.7|108883.7|108891.1|108866.1|17
1738917710000|2025-02-07 08:41:50|108900.1|108875.1|108896.4|108871.4|108900.1|108875.1|108894.7|108869.7|5
1738917720000|2025-02-07 08:42:00|108897.3|108872.3|108890.6|108865.6|108897.3|108872.3|108890.6|108865.6|8
1738917730000|2025-02-07 08:42:10|108891.4|108866.4|108891.4|108866.4|108892.2|108867.2|108890.6|108865.6|8
1738917740000|2025-02-07 08:42:20|108892.2|108867.2|108889.6|108864.6|108892.2|108867.2|108886.6|108861.6|14
1738917750000|2025-02-07 08:42:30|108888.8|108863.8|108884.6|108859.6|108888.8|108863.8|108884.6|108859.6|6
1738917760000|2025-02-07 08:42:40|108883.8|108858.8|108881.9|108856.9|108883.8|108858.8|108881.9|108856.9|3
1738917770000|2025-02-07 08:42:50|108881.1|108856.1|108875.1|108850.1|108881.1|108856.1|108872.4|108847.4|9
1738917780000|2025-02-07 08:43:00|108874.4|108849.4|108866.6|108841.6|108874.5|108849.5|108865.1|108840.1|20
1738917790000|2025-02-07 08:43:10|108868.2|108843.2|108869.1|108844.1|108870.7|108845.7|108866.4|108841.4|11
1738917800000|2025-02-07 08:43:20|108867.8|108842.8|108861.7|108836.7|108867.8|108842.8|108859.1|108834.1|12
1738917810000|2025-02-07 08:43:30|108860.5|108835.5|108867.5|108817.5|108868.9|108835.5|108859.7|108815.8|9
1738917820000|2025-02-07 08:43:40|108852.2|108827.2|108856|108831|108856|108831|108852.2|108827.2|4
1738917830000|2025-02-07 08:43:50|108859.1|108834.1|108858|108833|108864.1|108839.1|108858|108833|10
1738917840000|2025-02-07 08:44:00|108858.8|108833.8|108860.9|108835.9|108862.7|108837.7|108858.8|108833.8|10
1738917850000|2025-02-07 08:44:10|108857.7|108832.7|108854.7|108829.7|108861.1|108836.1|108851.7|108826.7|9
1738917860000|2025-02-07 08:44:20|108856|108831|108848|108823|108856.9|108831.9|108848|108823|10
1738917870000|2025-02-07 08:44:30|108847|108822|108847|108822|108847|108822|108847|108822|1
1738917880000|2025-02-07 08:44:40|108846|108821|108843|108818|108846|108821|108838.8|108813.8|5
1738917890000|2025-02-07 08:44:50|108843.8|108818.8|108846.4|108821.4|108846.5|108821.5|108843.2|108818.2|9
1738917900000|2025-02-07 08:45:00|108844.6|108819.6|108843|108818|108844.6|108819.6|108842.6|108817.6|4
1738917910000|2025-02-07 08:45:10|108843.8|108818.8|108849.7|108824.7|108850.4|108825.4|108842.4|108817.4|12
1738917920000|2025-02-07 08:45:20|108848.9|108823.9|108851.8|108826.8|108854.6|108829.6|108848.9|108823.9|9
1738917930000|2025-02-07 08:45:30|108850.8|108825.8|108849.7|108824.7|108850.8|108825.8|108848.2|108823.2|4
1738917950000|2025-02-07 08:45:50|108850.6|108825.6|108855.8|108830.8|108857.2|108832.2|108850.6|108825.6|10
1738917960000|2025-02-07 08:46:00|108856.8|108831.8|108857.5|108832.5|108858.9|108833.9|108856.8|108831.8|4
1738917970000|2025-02-07 08:46:10|108855.8|108830.8|108847.5|108822.5|108859.2|108830.8|108842.7|108802.5|11
1738917980000|2025-02-07 08:46:20|108846.5|108821.5|108845.3|108820.3|108846.7|108821.7|108845|108820|5
1738917990000|2025-02-07 08:46:30|108845.1|108820.1|108837.8|108812.8|108845.1|108820.1|108836.4|108811.4|16
1738918000000|2025-02-07 08:46:40|108837.5|108812.5|108838.5|108813.5|108838.5|108813.5|108836.7|108811.7|11
1738918010000|2025-02-07 08:46:50|108837.7|108812.7|108834.8|108809.8|108837.7|108812.7|108833.9|108808.9|15
1738918020000|2025-02-07 08:47:00|108833.8|108808.8|108837.1|108812.1|108838|108813|108833.3|108808.3|14
1738918030000|2025-02-07 08:47:10|108836.3|108811.3|108837.9|108812.9|108837.9|108812.9|108836.3|108811.3|5
1738918040000|2025-02-07 08:47:20|108836.8|108811.8|108823.9|108798.9|108836.8|108811.8|108821.9|108796.9|11
1738918050000|2025-02-07 08:47:30|108824.7|108799.7|108823.9|108798.9|108824.7|108799.7|108823.9|108798.9|2
1738918060000|2025-02-07 08:47:40|108820.7|108795.7|108821.8|108796.8|108821.8|108796.8|108820.7|108795.7|2
1738918070000|2025-02-07 08:47:50|108820.2|108795.2|108816.7|108791.7|108820.2|108795.2|108815.6|108790.6|6
1738918080000|2025-02-07 08:48:00|108817.6|108792.6|108814.2|108789.2|108817.6|108792.6|108812.5|108787.5|3
1738918090000|2025-02-07 08:48:10|108812|108787|108815|108790|108815|108790|108812|108787|6
1738918100000|2025-02-07 08:48:20|108821.1|108796.1|108829.6|108804.6|108829.6|108804.6|108821.1|108796.1|14
1738918110000|2025-02-07 08:48:30|108830.5|108805.5|108828.6|108803.6|108831.3|108806.3|108828.6|108803.6|9
1738918120000|2025-02-07 08:48:40|108827.8|108802.8|108828.8|108803.8|108828.8|108803.8|108827.2|108802.2|4
1738918130000|2025-02-07 08:48:50|108829.6|108804.6|108823.3|108798.3|108829.7|108804.7|108822.1|108797.1|12
1738918140000|2025-02-07 08:49:00|108822.2|108797.2|108825.1|108800.1|108825.1|108800.1|108822.2|108797.2|5
1738918150000|2025-02-07 08:49:10|108826.3|108801.3|108827|108802|108827|108802|108825.8|108800.8|8
1738918170000|2025-02-07 08:49:30|108828.4|108803.4|108824.4|108799.4|108828.4|108803.4|108824.4|108799.4|6
1738918180000|2025-02-07 08:49:40|108825.1|108800.1|108827|108802|108827.7|108802.7|108825.1|108800.1|4
1738918190000|2025-02-07 08:49:50|108826.1|108801.1|108827.3|108802.3|108827.3|108802.3|108825.4|108800.4|6
1738918200000|2025-02-07 08:50:00|108826.7|108801.7|108824.2|108799.2|108826.7|108801.7|108824.2|108799.2|5
1738918210000|2025-02-07 08:50:10|108824.9|108799.9|108827.6|108802.6|108827.6|108802.6|108824.9|108799.9|4
1738918220000|2025-02-07 08:50:20|108828.4|108803.4|108827.8|108802.8|108828.4|108803.4|108825.8|108800.8|4
1738918230000|2025-02-07 08:50:30|108830.1|108805.1|108826.3|108801.3|108830.1|108805.1|108825|108800|8
1738918240000|2025-02-07 08:50:40|108825|108800|108824.4|108799.4|108826.9|108801.9|108824.4|108799.4|9
1738918250000|2025-02-07 08:50:50|108823|108798|108824.6|108799.6|108824.6|108799.6|108822.6|108797.6|4
1738918270000|2025-02-07 08:51:10|108821.9|108796.9|108824.7|108799.7|108824.7|108799.7|108821.3|108796.3|9
1738918280000|2025-02-07 08:51:20|108825.3|108800.3|108826.5|108801.5|108826.5|108801.5|108825.3|108800.3|2
1738918290000|2025-02-07 08:51:30|108827.2|108802.2|108827.7|108802.7|108827.7|108802.7|108827.2|108802.2|3
1738918300000|2025-02-07 08:51:40|108827.2|108802.2|108818.5|108793.5|108827.2|108802.2|108817.6|108792.6|7
1738918310000|2025-02-07 08:51:50|108819.3|108794.3|108821.9|108796.9|108821.9|108796.9|108819.3|108794.3|2
1738918320000|2025-02-07 08:52:00|108820.8|108795.8|108817.8|108792.8|108820.8|108795.8|108815.9|108790.9|7
1738918330000|2025-02-07 08:52:10|108818.6|108793.6|108816.5|108791.5|108818.6|108793.6|108812.9|108787.9|13
1738918340000|2025-02-07 08:52:20|108817.2|108792.2|108810.9|108785.9|108820.2|108795.2|108810.9|108785.9|19
1738918350000|2025-02-07 08:52:30|108811.9|108786.9|108819.1|108794.1|108827.5|108802.5|108811.9|108786.9|24
1738918360000|2025-02-07 08:52:40|108820|108795|108814.7|108789.7|108821.6|108796.6|108813.9|108788.9|13
1738918370000|2025-02-07 08:52:50|108815.7|108790.7|108810.8|108785.8|108815.7|108790.7|108807|108782|10
1738918380000|2025-02-07 08:53:00|108811.7|108786.7|108811.7|108786.7|108811.7|108786.7|108811.7|108786.7|1
1738918390000|2025-02-07 08:53:10|108812.6|108787.6|108810.9|108785.9|108813.3|108788.3|108810.9|108785.9|9
1738918400000|2025-02-07 08:53:20|108811.8|108786.8|108816.5|108791.5|108816.5|108791.5|108811.8|108786.8|7
1738918410000|2025-02-07 08:53:30|108817.4|108792.4|108816.5|108791.5|108821.2|108796.2|108816.2|108791.2|10
1738918420000|2025-02-07 08:53:40|108818.1|108793.1|108821.5|108796.5|108822.3|108797.3|108817.2|108792.2|14
1738918430000|2025-02-07 08:53:50|108820.7|108795.7|108819.5|108794.5|108820.7|108795.7|108817.1|108792.1|9
1738918440000|2025-02-07 08:54:00|108818.6|108793.6|108820.7|108795.7|108821.8|108796.8|108816.9|108791.9|11
1738918450000|2025-02-07 08:54:10|108819.8|108794.8|108808.7|108783.7|108819.8|108794.8|108808.4|108783.4|10
1738918460000|2025-02-07 08:54:20|108808.4|108783.4|108815.6|108790.6|108817.3|108792.3|108808.4|108783.4|15
1738918470000|2025-02-07 08:54:30|108814.6|108789.6|108817.4|108792.4|108817.4|108792.4|108811.8|108786.8|11
1738918480000|2025-02-07 08:54:40|108818.6|108793.6|108820.8|108795.8|108825.1|108800.1|108818.6|108793.6|12
1738918490000|2025-02-07 08:54:50|108821.6|108796.6|108817.8|108792.8|108821.6|108796.6|108817|108792|10
1738918500000|2025-02-07 08:55:00|108820.3|108795.3|108816.7|108791.7|108820.3|108795.3|108815.8|108790.8|10
1738918510000|2025-02-07 08:55:10|108816|108791|108797.6|108772.6|108816|108791|108796.3|108754.2|32
1738918520000|2025-02-07 08:55:20|108799.5|108774.5|108798.8|108773.8|108801.8|108776.8|108798.4|108773.4|7
1738918530000|2025-02-07 08:55:30|108801|108776|108799.4|108774.4|108801|108776|108798.4|108773.4|4
1738918540000|2025-02-07 08:55:40|108798.6|108773.6|108797.3|108772.3|108798.9|108773.9|108797.3|108772.3|7
1738918550000|2025-02-07 08:55:50|108798.9|108773.9|108789.4|108764.4|108798.9|108773.9|108787.8|108762.8|13
1738918560000|2025-02-07 08:56:00|108788.8|108763.8|108788.7|108763.7|108788.8|108763.8|108786.1|108761.1|9
1738918570000|2025-02-07 08:56:10|108788.1|108763.1|108778.5|108753.5|108788.1|108763.1|108773.6|108748.6|24
1738918580000|2025-02-07 08:56:20|108780.1|108755.1|108783.8|108758.8|108783.8|108758.8|108780.1|108755.1|5
1738918590000|2025-02-07 08:56:30|108784.9|108759.9|108791.8|108766.8|108792.7|108767.7|108784.9|108759.9|10
1738918600000|2025-02-07 08:56:40|108792.4|108767.4|108801.2|108776.2|108801.8|108776.8|108792.4|108767.4|10
1738918610000|2025-02-07 08:56:50|108800.5|108775.5|108796|108771|108800.5|108775.5|108796|108771|6
1738918620000|2025-02-07 08:57:00|108795.4|108770.4|108790.2|108765.2|108796.1|108771.1|108790.2|108765.2|9
1738918630000|2025-02-07 08:57:10|108788.6|108763.6|108791.5|108766.5|108794.6|108769.6|108788.6|108763.6|15
1738918640000|2025-02-07 08:57:20|108790.9|108765.9|108790.9|108765.9|108790.9|108765.9|108790.9|108765.9|1
1738918650000|2025-02-07 08:57:30|108791.5|108766.5|108788.6|108763.6|108791.5|108766.5|108787.7|108762.7|5
1738918660000|2025-02-07 08:57:40|108787.7|108762.7|108785|108760|108787.7|108762.7|108785|108760|4
1738918670000|2025-02-07 08:57:50|108785.8|108760.8|108785.9|108760.9|108786.7|108761.7|108785.8|108760.8|3
1738918680000|2025-02-07 08:58:00|108785|108760|108784.9|108759.9|108785|108760|108779.9|108754.9|16
1738918690000|2025-02-07 08:58:10|108784|108759|108763|108738|108784|108759|108763|108738|20
1738918700000|2025-02-07 08:58:20|108763.8|108738.8|108762.2|108737.2|108763.8|108738.8|108762.2|108737.2|3
1738918710000|2025-02-07 08:58:30|108762.3|108737.3|108760.3|108735.3|108764.6|108739.6|108760.3|108735.3|14
1738918720000|2025-02-07 08:58:40|108760.2|108735.2|108763.8|108738.8|108764.2|108739.2|108759.5|108734.5|11
1738918730000|2025-02-07 08:58:50|108765.3|108740.3|108769.6|108744.6|108771.4|108746.4|108765.3|108740.3|15
1738918740000|2025-02-07 08:59:00|108768.8|108743.8|108767|108742|108771.2|108746.2|108767|108742|9
1738918750000|2025-02-07 08:59:10|108769.1|108744.1|108767.8|108742.8|108769.1|108744.1|108767|108742|10
1738918760000|2025-02-07 08:59:20|108769|108744|108774.2|108749.2|108776.7|108751.7|108769|108744|18
1738918770000|2025-02-07 08:59:30|108773.5|108748.5|108770.9|108745.9|108773.5|108748.5|108770.1|108745.1|7
1738918780000|2025-02-07 08:59:40|108768.3|108743.3|108772.5|108747.5|108773.5|108748.5|108768.3|108743.3|7
1738918790000|2025-02-07 08:59:50|108773.2|108748.2|108774.5|108749.5|108774.6|108749.6|108773.2|108748.2|6
1738918800000|2025-02-07 09:00:00|108775.2|108750.2|108755.6|108730.6|108777.3|108752.3|108754|108729|26
1738918810000|2025-02-07 09:00:10|108756.4|108731.4|108758.2|108733.2|108760.6|108735.6|108756.4|108731.4|22
1738918820000|2025-02-07 09:00:20|108759.1|108734.1|108771.4|108746.4|108782.4|108751.7|108759.1|108732.4|20
1738918830000|2025-02-07 09:00:30|108770.4|108745.4|108771.4|108746.4|108771.4|108746.4|108768.9|108743.9|8
1738918840000|2025-02-07 09:00:40|108772.2|108747.2|108774.9|108749.9|108774.9|108749.9|108772.2|108747.2|7
1738918850000|2025-02-07 09:00:50|108773.9|108748.9|108778.9|108753.9|108778.9|108753.9|108772.3|108747.3|15
1738918860000|2025-02-07 09:01:00|108778.6|108753.6|108778.2|108753.2|108778.6|108753.6|108774|108749|17
1738918870000|2025-02-07 09:01:10|108779.1|108754.1|108781.7|108756.7|108781.7|108756.7|108777.6|108752.6|11
1738918880000|2025-02-07 09:01:20|108782.5|108757.5|108778.9|108753.9|108782.5|108757.5|108776.6|108751.6|10
1738918890000|2025-02-07 09:01:30|108779.7|108754.7|108779.7|108754.7|108780.4|108755.4|108778.9|108753.9|7
1738918900000|2025-02-07 09:01:40|108781.4|108756.4|108787.5|108762.5|108789.1|108764.1|108778.2|108753.2|20
1738918910000|2025-02-07 09:01:50|108788.3|108763.3|108788.7|108763.7|108788.7|108763.7|108786.2|108761.2|5
1738918920000|2025-02-07 09:02:00|108789.6|108764.6|108790.4|108765.4|108790.4|108765.4|108789.6|108764.6|2
1738918930000|2025-02-07 09:02:10|108791.3|108766.3|108790|108765|108793.2|108768.2|108784.9|108759.9|20
1738918940000|2025-02-07 09:02:20|108789.1|108764.1|108793.1|108768.1|108794.1|108769.1|108788.3|108763.3|11
1738918950000|2025-02-07 09:02:30|108794.1|108769.1|108793.3|108768.3|108794.2|108769.2|108791.9|108766.9|8
1738918960000|2025-02-07 09:02:40|108792.5|108767.5|108780.4|108755.4|108792.5|108767.5|108776.8|108751.8|20
1738918970000|2025-02-07 09:02:50|108779.6|108754.6|108784.1|108759.1|108784.9|108759.9|108779.6|108754.6|9
1738918980000|2025-02-07 09:03:00|108784.9|108759.9|108781.7|108756.7|108785|108760|108781.7|108756.7|4
1738918990000|2025-02-07 09:03:10|108783.7|108758.7|108787.3|108762.3|108787.5|108762.5|108779.2|108754.2|15
1738919000000|2025-02-07 09:03:20|108787.5|108762.5|108791.7|108766.7|108792.5|108767.5|108787.5|108762.5|6
1738919010000|2025-02-07 09:03:30|108792.4|108767.4|108797.5|108772.5|108797.5|108772.5|108792.4|108767.4|5
1738919020000|2025-02-07 09:03:40|108798.2|108773.2|108797.5|108772.5|108799.3|108774.3|108797.5|108772.5|4
1738919030000|2025-02-07 09:03:50|108796.3|108771.3|108796.3|108771.3|108797.7|108772.7|108795.1|108770.1|8
1738919040000|2025-02-07 09:04:00|108795.3|108770.3|108791.3|108766.3|108795.3|108770.3|108786|108761|15
1738919050000|2025-02-07 09:04:10|108790.5|108765.5|108791.6|108766.6|108792.4|108767.4|108789.3|108764.3|8
1738919060000|2025-02-07 09:04:20|108790.6|108765.6|108790.6|108765.6|108790.6|108765.6|108790.6|108765.6|1
1738919070000|2025-02-07 09:04:30|108789.3|108764.3|108788.6|108763.6|108791|108766|108787.1|108762.1|13
1738919080000|2025-02-07 09:04:40|108789.6|108764.6|108779.9|108754.9|108791.1|108766.1|108779.2|108754.2|19
1738919090000|2025-02-07 09:04:50|108779|108754|108784.3|108759.3|108784.3|108759.3|108777.6|108752.6|7
1738919100000|2025-02-07 09:05:00|108784|108759|108784.2|108759.2|108787.4|108762.4|108783.8|108758.8|10
1738919110000|2025-02-07 09:05:10|108785.1|108760.1|108784.8|108759.8|108790.5|108765.5|108782.6|108757.6|10
1738919120000|2025-02-07 09:05:20|108785.6|108760.6|108783.5|108758.5|108786.8|108761.8|108780.9|108755.9|12
1738919130000|2025-02-07 09:05:30|108778.5|108753.5|108793.7|108768.7|108793.7|108768.7|108778.5|108753.5|19
1738919140000|2025-02-07 09:05:40|108794.6|108769.6|108794.4|108769.4|108795.6|108770.6|108793.8|108768.8|17
1738919150000|2025-02-07 09:05:50|108795.3|108770.3|108793.5|108768.5|108795.9|108770.9|108785.7|108760.7|27
1738919160000|2025-02-07 09:06:00|108791.3|108766.3|108795.2|108770.2|108797.9|108772.9|108786|108761|18
1738919170000|2025-02-07 09:06:10|108796.4|108771.4|108793.7|108768.7|108796.4|108771.4|108792.4|108767.4|11
1738919180000|2025-02-07 09:06:20|108792.9|108767.9|108787.9|108762.9|108793.2|108768.2|108787.9|108762.9|9
1738919190000|2025-02-07 09:06:30|108789.6|108764.6|108784.4|108759.4|108789.6|108764.6|108784.4|108759.4|3
1738919200000|2025-02-07 09:06:40|108783.6|108758.6|108782.2|108757.2|108783.6|108758.6|108780.3|108755.3|8
1738919210000|2025-02-07 09:06:50|108783.1|108758.1|108784|108759|108784.2|108759.2|108783.1|108758.1|3
1738919220000|2025-02-07 09:07:00|108782.9|108757.9|108784.4|108759.4|108785.2|108760.2|108779.5|108754.5|11
1738919230000|2025-02-07 09:07:10|108782.7|108757.7|108783.3|108758.3|108784.1|108759.1|108782.4|108757.4|5
1738919240000|2025-02-07 09:07:20|108782.5|108757.5|108784.7|108759.7|108788.4|108763.4|108776.3|108751.3|18
1738919250000|2025-02-07 09:07:30|108785.6|108760.6|108787.7|108762.7|108787.7|108762.7|108783.5|108758.5|5
1738919260000|2025-02-07 09:07:40|108788.3|108763.3|108786|108761|108788.3|108763.3|108783.1|108758.1|9
1738919270000|2025-02-07 09:07:50|108786.5|108761.5|108786.4|108761.4|108786.5|108761.5|108785.8|108760.8|3
1738919280000|2025-02-07 09:08:00|108787.5|108762.5|108786.2|108761.2|108788.3|108763.3|108785.2|108760.2|10
1738919300000|2025-02-07 09:08:20|108786.9|108761.9|108786.3|108761.3|108791.6|108766.6|108786.3|108761.3|14
1738919310000|2025-02-07 09:08:30|108786.7|108761.7|108786.6|108761.6|108787.9|108762.9|108786.3|108761.3|10
1738919320000|2025-02-07 09:08:40|108787.8|108762.8|108785.6|108760.6|108787.8|108762.8|108785.2|108760.2|8
1738919330000|2025-02-07 09:08:50|108786.3|108761.3|108786|108761|108786.3|108761.3|108784.9|108759.9|7
1738919340000|2025-02-07 09:09:00|108786.6|108761.6|108797.1|108772.1|108797.1|108772.1|108784.8|108759.8|10
1738919350000|2025-02-07 09:09:10|108797.7|108772.7|108797.6|108772.6|108799|108774|108797.5|108772.5|9
1738919360000|2025-02-07 09:09:20|108796.8|108771.8|108788.6|108763.6|108796.8|108771.8|108785.8|108760.8|10
1738919370000|2025-02-07 09:09:30|108789.2|108764.2|108791|108766|108791|108766|108788.6|108763.6|9
1738919380000|2025-02-07 09:09:40|108790.2|108765.2|108795.4|108770.4|108795.4|108770.4|108790.2|108765.2|7
1738919390000|2025-02-07 09:09:50|108796.9|108771.9|108795.1|108770.1|108796.9|108771.9|108795.1|108770.1|5
1738919400000|2025-02-07 09:10:00|108794.2|108769.2|108793.8|108768.8|108794.2|108769.2|108789|108764|12
1738919410000|2025-02-07 09:10:10|108795.1|108770.1|108794.3|108769.3|108796|108771|108790.7|108765.7|13
1738919420000|2025-02-07 09:10:20|108796.1|108771.1|108790.1|108765.1|108796.1|108771.1|108790.1|108765.1|15
1738919430000|2025-02-07 09:10:30|108791.7|108766.7|108794.5|108769.5|108796.4|108771.4|108788.4|108763.4|16
1738919440000|2025-02-07 09:10:40|108796.4|108771.4|108796|108771|108798|108773|108795.2|108770.2|10
1738919450000|2025-02-07 09:10:50|108796.8|108771.8|108794.8|108769.8|108800.1|108775.1|108794.8|108769.8|12
1738919460000|2025-02-07 09:11:00|108796.1|108771.1|108797.7|108772.7|108799.9|108774.9|108796|108771|11
1738919470000|2025-02-07 09:11:10|108800.1|108775.1|108813.1|108788.1|108813.1|108788.1|108800.1|108775.1|19
1738919480000|2025-02-07 09:11:20|108814.3|108789.3|108811.2|108786.2|108815.2|108790.2|108811.2|108786.2|12
1738919490000|2025-02-07 09:11:30|108810.2|108785.2|108808.9|108783.9|108811.9|108786.9|108807.6|108782.6|15
1738919500000|2025-02-07 09:11:40|108808.1|108783.1|108810.8|108785.8|108814|108789|108807.1|108782.1|14
1738919510000|2025-02-07 09:11:50|108809.9|108784.9|108801.3|108776.3|108809.9|108784.9|108799.4|108774.4|13
1738919520000|2025-02-07 09:12:00|108801.8|108776.8|108806|108781|108806.9|108781.9|108801.8|108776.8|6
1738919530000|2025-02-07 09:12:10|108804.6|108779.6|108803.4|108778.4|108805.4|108780.4|108803.4|108778.4|5
1738919540000|2025-02-07 09:12:20|108804.8|108779.8|108808.4|108758.4|108810.8|108779.9|108795.6|108754.9|20
1738919550000|2025-02-07 09:12:30|108807.5|108757.5|108807.6|108757.6|108808.5|108758.5|108806.3|108756.3|11
1738919560000|2025-02-07 09:12:40|108808.5|108758.5|108812.1|108762.1|108813.2|108763.2|108808.5|108758.5|7
1738919570000|2025-02-07 09:12:50|108812.9|108762.9|108811.1|108786.1|108812.9|108787|108797.7|108762.1|15
1738919580000|2025-02-07 09:13:00|108811.9|108786.9|108810.9|108785.9|108812.7|108787.7|108805.7|108780.7|14
1738919590000|2025-02-07 09:13:10|108810.1|108785.1|108798.8|108773.8|108810.1|108785.1|108798.8|108773.8|11
1738919600000|2025-02-07 09:13:20|108797.9|108772.9|108799|108774|108799|108774|108796.6|108771.6|4
1738919610000|2025-02-07 09:13:30|108798.3|108773.3|108794.7|108769.7|108798.3|108773.3|108794.7|108769.7|5
1738919620000|2025-02-07 09:13:40|108796.5|108771.5|108796.5|108771.5|108797|108772|108794|108769|5
1738919630000|2025-02-07 09:13:50|108797|108772|108787.2|108762.2|108797.8|108772.8|108786.4|108761.4|11
1738919640000|2025-02-07 09:14:00|108786.4|108761.4|108790.7|108765.7|108792.6|108767.6|108786.4|108761.4|15
1738919650000|2025-02-07 09:14:10|108789.5|108764.5|108788.1|108763.1|108789.5|108764.5|108787.2|108762.2|4
1738919660000|2025-02-07 09:14:20|108787|108762|108790.7|108765.7|108790.7|108765.7|108785.2|108760.2|7
1738919670000|2025-02-07 09:14:30|108789.8|108764.8|108786|108761|108789.8|108764.8|108786|108761|5
1738919680000|2025-02-07 09:14:40|108785.3|108760.3|108786|108761|108786|108761|108785.3|108760.3|2
1738919690000|2025-02-07 09:14:50|108785.3|108760.3|108785.1|108760.1|108786.7|108761.7|108784.3|108759.3|7
1738919700000|2025-02-07 09:15:00|108786.4|108761.4|108793.1|108768.1|108793.6|108768.6|108786.4|108761.4|13
1738919710000|2025-02-07 09:15:10|108795.8|108770.8|108798.9|108773.9|108802.4|108777.4|108795.8|108770.8|13
1738919720000|2025-02-07 09:15:20|108799.9|108774.9|108807|108782|108808.2|108783.2|108799.7|108774.7|23
1738919730000|2025-02-07 09:15:30|108806.2|108781.2|108813.3|108788.3|108817.3|108792.3|108804.4|108779.4|12
1738919740000|2025-02-07 09:15:40|108812.4|108787.4|108803|108778|108812.4|108787.4|108803|108778|10
1738919750000|2025-02-07 09:15:50|108802.2|108777.2|108795.2|108770.2|108802.2|108777.2|108795.2|108770.2|21
1738919760000|2025-02-07 09:16:00|108794.3|108769.3|108792.4|108767.4|108794.3|108769.3|108791|108766|5
1738919770000|2025-02-07 09:16:10|108791.6|108766.6|108793.8|108768.8|108795.7|108770.7|108791.1|108766.1|17
1738919780000|2025-02-07 09:16:20|108793|108768|108792.3|108767.3|108794.7|108769.7|108788.7|108763.7|17
1738919790000|2025-02-07 09:16:30|108790.8|108765.8|108792.2|108767.2|108794.1|108769.1|108790.8|108765.8|11
1738919800000|2025-02-07 09:16:40|108791.4|108766.4|108790.6|108765.6|108791.4|108766.4|108789.9|108764.9|3
1738919810000|2025-02-07 09:16:50|108791.1|108766.1|108790.3|108765.3|108791.9|108766.9|108790.3|108765.3|4
1738919820000|2025-02-07 09:17:00|108791.5|108766.5|108785.7|108760.7|108792.3|108767.3|108785.7|108760.7|7
1738919830000|2025-02-07 09:17:10|108784.3|108759.3|108784.8|108759.8|108787.3|108762.3|108780.8|108755.8|10
1738919840000|2025-02-07 09:17:20|108781.7|108756.7|108783.4|108758.4|108783.4|108758.4|108780.9|108755.9|8
1738919850000|2025-02-07 09:17:30|108784.2|108759.2|108785|108760|108785.6|108760.6|108784|108759|7
1738919860000|2025-02-07 09:17:40|108785.8|108760.8|108784|108759|108786.6|108761.6|108784|108759|7
1738919870000|2025-02-07 09:17:50|108783|108758|108775.2|108750.2|108784.3|108759.3|108772|108747|12
1738919880000|2025-02-07 09:18:00|108776|108751|108780.4|108755.4|108785.7|108760.7|108776|108751|15
1738919890000|2025-02-07 09:18:10|108780.3|108755.3|108789.2|108764.2|108789.2|108764.2|108776.9|108751.9|16
1738919900000|2025-02-07 09:18:20|108790.2|108765.2|108788.1|108763.1|108790.2|108765.2|108785.6|108760.6|6
1738919910000|2025-02-07 09:18:30|108789|108764|108792.2|108767.2|108792.2|108767.2|108789|108764|9
1738919920000|2025-02-07 09:18:40|108790.9|108765.9|108790.4|108765.4|108792|108767|108789.4|108764.4|5
1738919930000|2025-02-07 09:18:50|108791.2|108766.2|108794.3|108769.3|108795.2|108770.2|108789.6|108764.6|13
1738919940000|2025-02-07 09:19:00|108795.2|108770.2|108796.8|108771.8|108806.3|108781.3|108795.2|108770.2|33
1738919950000|2025-02-07 09:19:10|108795.9|108770.9|108798.5|108773.5|108799.8|108774.8|108789|108764|12
1738919960000|2025-02-07 09:19:20|108798.8|108773.8|108807.5|108782.5|108808.4|108783.4|108798.5|108773.5|14
1738919970000|2025-02-07 09:19:30|108806.5|108781.5|108807.3|108782.3|108807.3|108782.3|108806.5|108781.5|2
1738919980000|2025-02-07 09:19:40|108808.4|108783.4|108807.5|108782.5|108808.4|108783.4|108807.5|108782.5|2
1738919990000|2025-02-07 09:19:50|108808.9|108783.9|108816|108791|108816|108791|108807.9|108782.9|10
1738920000000|2025-02-07 09:20:00|108817.2|108792.2|108818.2|108793.2|108820|108795|108817.2|108792.2|13
1738920010000|2025-02-07 09:20:10|108817.2|108792.2|108805.7|108780.7|108817.2|108792.2|108805.7|108780.7|19
1738920020000|2025-02-07 09:20:20|108806|108781|108808.6|108783.6|108808.6|108783.6|108806|108781|6
1738920030000|2025-02-07 09:20:30|108809.4|108784.4|108806.6|108781.6|108810.2|108785.2|108805.4|108780.4|5
1738920040000|2025-02-07 09:20:40|108807.3|108782.3|108810.1|108785.1|108810.1|108785.1|108805.3|108780.3|11
1738920050000|2025-02-07 09:20:50|108811.1|108786.1|108807.7|108782.7|108811.1|108786.1|108805.5|108780.5|8
1738920060000|2025-02-07 09:21:00|108808.5|108783.5|108808.7|108783.7|108808.7|108783.7|108807.7|108782.7|9
1738920070000|2025-02-07 09:21:10|108809.5|108784.5|108805.2|108780.2|108809.5|108784.5|108805.2|108780.2|9
1738920080000|2025-02-07 09:21:20|108804.3|108779.3|108809.5|108784.5|108810.3|108785.3|108802.1|108777.1|19
1738920090000|2025-02-07 09:21:30|108808.7|108783.7|108810.6|108785.6|108812.6|108787.6|108807.8|108782.8|15
1738920100000|2025-02-07 09:21:40|108811.9|108786.9|108803.3|108778.3|108811.9|108786.9|108801.9|108776.9|16
1738920110000|2025-02-07 09:21:50|108804.5|108779.5|108805.3|108780.3|108805.5|108780.5|108803.7|108778.7|5
1738920120000|2025-02-07 09:22:00|108804.5|108779.5|108806.1|108781.1|108806.1|108781.1|108803.5|108778.5|7
1738920130000|2025-02-07 09:22:10|108808.2|108783.2|108805.5|108780.5|108808.2|108783.2|108803.6|108778.6|11
1738920140000|2025-02-07 09:22:20|108807.7|108782.7|108802.9|108777.9|108807.7|108782.7|108802.9|108777.9|6
1738920150000|2025-02-07 09:22:30|108803.8|108778.8|108803.6|108778.6|108804.6|108779.6|108803.6|108778.6|3
1738920160000|2025-02-07 09:22:40|108802.8|108777.8|108798.2|108773.2|108802.8|108777.8|108796.4|108771.4|7
1738920170000|2025-02-07 09:22:50|108798.3|108773.3|108795.9|108770.9|108798.3|108773.3|108788.5|108763.5|14
1738920180000|2025-02-07 09:23:00|108796.7|108771.7|108797.2|108772.2|108799|108774|108792.3|108767.3|14
1738920190000|2025-02-07 09:23:10|108796.4|108771.4|108795.4|108770.4|108797.2|108772.2|108795.4|108770.4|4
1738920200000|2025-02-07 09:23:20|108797.4|108772.4|108794.6|108769.6|108797.4|108772.4|108793.6|108768.6|8
1738920210000|2025-02-07 09:23:30|108793.7|108768.7|108798|108773|108799.8|108774.8|108793.7|108768.7|13
1738920220000|2025-02-07 09:23:40|108797.1|108772.1|108796.6|108771.6|108797.7|108772.7|108795.7|108770.7|5
1738920230000|2025-02-07 09:23:50|108795.6|108770.6|108790.5|108765.5|108795.6|108770.6|108789.7|108764.7|11
1738920240000|2025-02-07 09:24:00|108789.7|108764.7|108790.1|108765.1|108792.8|108767.8|108789.7|108764.7|10
1738920250000|2025-02-07 09:24:10|108789.3|108764.3|108791.9|108766.9|108791.9|108766.9|108789.3|108764.3|6
1738920260000|2025-02-07 09:24:20|108792.7|108767.7|108798.7|108773.7|108800.4|108775.4|108792.7|108767.7|11
1738920270000|2025-02-07 09:24:30|108799.5|108774.5|108791.8|108766.8|108799.5|108774.5|108791|108766|13
1738920280000|2025-02-07 09:24:40|108791|108766|108797.8|108772.8|108797.9|108772.9|108791|108766|10
1738920290000|2025-02-07 09:24:50|108799|108774|108801.2|108776.2|108801.4|108776.4|108797.1|108772.1|13
1738920300000|2025-02-07 09:25:00|108797.6|108772.6|108799.6|108774.6|108801|108776|108795|108770|14
1738920310000|2025-02-07 09:25:10|108798.8|108773.8|108796.5|108771.5|108800.7|108775.7|108793.9|108768.9|21
1738920320000|2025-02-07 09:25:20|108796.8|108771.8|108802.2|108777.2|108805.4|108780.4|108796.8|108771.8|9
1738920330000|2025-02-07 09:25:30|108801.3|108776.3|108802.2|108777.2|108805|108780|108800.8|108775.8|19
1738920340000|2025-02-07 09:25:40|108802.5|108777.5|108808.9|108783.9|108810.4|108785.4|108802.4|108777.4|22
1738920350000|2025-02-07 09:25:50|108809.4|108784.4|108807.7|108782.7|108809.4|108784.4|108807.4|108782.4|15
1738920360000|2025-02-07 09:26:00|108808.6|108783.6|108811.6|108786.6|108813.1|108788.1|108806.6|108781.6|11
1738920370000|2025-02-07 09:26:10|108813|108788|108810|108785|108813|108788|108808.7|108783.7|10
1738920380000|2025-02-07 09:26:20|108811.5|108786.5|108810.6|108785.6|108811.5|108786.5|108808.8|108783.8|7
1738920390000|2025-02-07 09:26:30|108811.5|108786.5|108811.2|108786.2|108811.5|108786.5|108810.7|108785.7|3
1738920400000|2025-02-07 09:26:40|108808.9|108783.9|108810.5|108785.5|108810.5|108785.5|108807.5|108782.5|8
1738920410000|2025-02-07 09:26:50|108809.5|108784.5|108810.5|108785.5|108811.7|108786.7|108809.5|108784.5|5
1738920420000|2025-02-07 09:27:00|108809.7|108784.7|108805.1|108780.1|108809.7|108784.7|108798.5|108773.5|14
1738920430000|2025-02-07 09:27:10|108805.9|108780.9|108803.5|108778.5|108805.9|108780.9|108803.5|108778.5|5
1738920440000|2025-02-07 09:27:20|108804.3|108779.3|108804.3|108779.3|108804.3|108779.3|108804.3|108779.3|1
1738920450000|2025-02-07 09:27:30|108805.4|108780.4|108807.9|108782.9|108810.5|108785.5|108805.4|108780.4|9
1738920460000|2025-02-07 09:27:40|108809|108784|108809|108784|108809.9|108784.9|108809|108784|3
1738920470000|2025-02-07 09:27:50|108810.9|108785.9|108810.7|108785.7|108811.6|108786.6|108809.9|108784.9|8
1738920480000|2025-02-07 09:28:00|108809.6|108784.6|108808.9|108783.9|108809.6|108784.6|108806.7|108781.7|6
1738920490000|2025-02-07 09:28:10|108810.6|108785.6|108810.6|108785.6|108810.6|108785.6|108807.7|108782.7|8
1738920500000|2025-02-07 09:28:20|108811.7|108786.7|108810.8|108785.8|108811.7|108786.7|108810.8|108785.8|2
1738920510000|2025-02-07 09:28:30|108811.9|108786.9|108811|108786|108811.9|108786.9|108811|108786|2
1738920520000|2025-02-07 09:28:40|108808.9|108783.9|108809.3|108784.3|108809.3|108784.3|108807.6|108782.6|3
1738920530000|2025-02-07 09:28:50|108808.2|108783.2|108803.3|108778.3|108808.2|108783.2|108800.3|108775.3|5
1738920540000|2025-02-07 09:29:00|108802.1|108777.1|108802|108777|108802.1|108777.1|108800|108775|7
1738920550000|2025-02-07 09:29:10|108801.1|108776.1|108811.8|108786.8|108811.8|108786.8|108800.8|108775.8|12
1738920560000|2025-02-07 09:29:20|108812.3|108787.3|108813.2|108788.2|108813.3|108788.3|108811.5|108786.5|7
1738920570000|2025-02-07 09:29:30|108813|108788|108817.4|108792.4|108817.4|108792.4|108812.2|108787.2|4
1738920580000|2025-02-07 09:29:40|108818.4|108793.4|108816|108791|108819.2|108794.2|108814|108789|6
1738920590000|2025-02-07 09:29:50|108818.7|108793.7|108818.2|108793.2|108818.7|108793.7|108818.2|108793.2|2
1738920600000|2025-02-07 09:30:00|108816.2|108791.2|108816.9|108791.9|108819.4|108794.4|108816.2|108791.2|7
1738920610000|2025-02-07 09:30:10|108816|108791|108816|108791|108816|108791|108816|108791|1
1738920620000|2025-02-07 09:30:20|108817|108792|108818.6|108793.6|108821.2|108796.2|108817|108792|6
1738920630000|2025-02-07 09:30:30|108819.5|108794.5|108822|108797|108822.8|108797.8|108817|108792|5
1738920640000|2025-02-07 09:30:40|108821.4|108796.4|108819|108794|108821.4|108796.4|108818.8|108793.8|6
1738920650000|2025-02-07 09:30:50|108818|108793|108816.2|108791.2|108821.8|108796.8|108805.5|108780.5|14
1738920660000|2025-02-07 09:31:00|108816.3|108791.3|108799|108774|108816.3|108791.3|108797.7|108772.7|16
1738920670000|2025-02-07 09:31:10|108798.9|108773.9|108805.4|108780.4|108807.9|108782.9|108798.9|108773.9|10
1738920680000|2025-02-07 09:31:20|108806.2|108781.2|108811.4|108786.4|108812.2|108787.2|108806|108781|16
1738920690000|2025-02-07 09:31:30|108808.9|108783.9|108805|108780|108809.2|108784.2|108802|108777|14
1738920700000|2025-02-07 09:31:40|108805.8|108780.8|108802.3|108777.3|108805.8|108780.8|108800.4|108775.4|7
1738920710000|2025-02-07 09:31:50|108803.2|108778.2|108806|108781|108806.8|108781.8|108803.2|108778.2|5
1738920720000|2025-02-07 09:32:00|108805|108780|108801.9|108776.9|108805|108780|108801.2|108776.2|13
1738920730000|2025-02-07 09:32:10|108800.9|108775.9|108801.9|108776.9|108801.9|108776.9|108800.9|108775.9|2
1738920740000|2025-02-07 09:32:20|108802.7|108777.7|108797.2|108772.2|108802.7|108777.7|108793.5|108768.5|24
1738920750000|2025-02-07 09:32:30|108795.8|108770.8|108789.6|108764.6|108795.8|108770.8|108788.8|108763.8|18
1738920760000|2025-02-07 09:32:40|108788.3|108763.3|108789.7|108764.7|108791.4|108766.4|108788.3|108763.3|10
1738920770000|2025-02-07 09:32:50|108788.8|108763.8|108782.3|108757.3|108788.8|108763.8|108782.3|108757.3|9
1738920780000|2025-02-07 09:33:00|108781.5|108756.5|108785.8|108760.8|108785.8|108760.8|108778.7|108753.7|16
1738920790000|2025-02-07 09:33:10|108784.2|108759.2|108783.2|108758.2|108786.6|108761.6|108782.3|108757.3|11
1738920800000|2025-02-07 09:33:20|108777.9|108752.9|108784.4|108759.4|108785.3|108760.3|108777.9|108752.9|13
1738920810000|2025-02-07 09:33:30|108783.4|108758.4|108784.4|108759.4|108784.4|108759.4|108781.4|108756.4|7
1738920820000|2025-02-07 09:33:40|108783.8|108758.8|108791.7|108766.7|108791.7|108766.7|108783.8|108758.8|10
1738920830000|2025-02-07 09:33:50|108792.7|108767.7|108785.6|108760.6|108796.2|108771.2|108785|108760|14
1738920840000|2025-02-07 09:34:00|108787.3|108762.3|108783|108758|108790.4|108765.4|108782|108757|16
1738920850000|2025-02-07 09:34:10|108782.1|108757.1|108770.1|108745.1|108782.1|108757.1|108769.7|108744.7|36
1738920860000|2025-02-07 09:34:20|108763.3|108738.3|108768.6|108743.6|108768.8|108743.8|108761.2|108736.2|29
1738920870000|2025-02-07 09:34:30|108769.1|108744.1|108773.9|108748.9|108774.4|108749.4|108767.6|108742.6|24
1738920880000|2025-02-07 09:34:40|108774.4|108749.4|108780.1|108755.1|108781.8|108756.8|108773.6|108748.6|9
1738920890000|2025-02-07 09:34:50|108781|108756|108782.5|108757.5|108784.5|108759.5|108780.9|108755.9|15
1738920900000|2025-02-07 09:35:00|108781.6|108756.6|108780.4|108755.4|108783|108758|108777.2|108752.2|23
1738920910000|2025-02-07 09:35:10|108781.1|108756.1|108780.5|108755.5|108786|108761|108779.8|108754.8|11
1738920920000|2025-02-07 09:35:20|108779.3|108754.3|108768.2|108743.2|108779.3|108754.3|108766.5|108741.5|13
1738920930000|2025-02-07 09:35:30|108767.2|108742.2|108767.9|108742.9|108767.9|108742.9|108763.9|108738.9|12
1738920940000|2025-02-07 09:35:40|108769.1|108744.1|108770|108745|108770|108745|108768.2|108743.2|4
1738920960000|2025-02-07 09:36:00|108770.9|108745.9|108770.3|108745.3|108770.9|108745.9|108769.4|108744.4|5
1738920970000|2025-02-07 09:36:10|108771.2|108746.2|108769.7|108744.7|108771.4|108746.4|108768.9|108743.9|6
1738920980000|2025-02-07 09:36:20|108768.9|108743.9|108765.6|108740.6|108768.9|108743.9|108765.3|108740.3|12
1738920990000|2025-02-07 09:36:30|108766.2|108741.2|108769.7|108744.7|108771.2|108746.2|108765.6|108740.6|7
1738921000000|2025-02-07 09:36:40|108769|108744|108769.1|108744.1|108770.2|108745.2|108769|108744|3
1738921010000|2025-02-07 09:36:50|108768.2|108743.2|108767.4|108742.4|108768.2|108743.2|108766.4|108741.4|6
1738921020000|2025-02-07 09:37:00|108766.6|108741.6|108767|108742|108768.2|108743.2|108764.3|108739.3|7
1738921030000|2025-02-07 09:37:10|108768.9|108743.9|108767.8|108742.8|108768.9|108743.9|108767.6|108742.6|3
1738921040000|2025-02-07 09:37:20|108768.7|108743.7|108768.7|108743.7|108768.7|108743.7|108768.7|108743.7|1
1738921050000|2025-02-07 09:37:30|108767.8|108742.8|108754.2|108729.2|108768.8|108743.8|108748.3|108723.3|14
1738921060000|2025-02-07 09:37:40|108752.6|108727.6|108755.2|108730.2|108755.2|108730.2|108750.7|108725.7|5
1738921070000|2025-02-07 09:37:50|108753.8|108728.8|108758|108733|108759.9|108734.9|108752.4|108727.4|10
1738921080000|2025-02-07 09:38:00|108759.3|108734.3|108758|108733|108759.3|108734.3|108758|108733|2
1738921090000|2025-02-07 09:38:10|108759|108734|108758.1|108733.1|108759|108734|108757|108732|6
1738921100000|2025-02-07 09:38:20|108758.3|108733.3|108744|108719|108758.3|108733.3|108742.1|108717.1|19
1738921110000|2025-02-07 09:38:30|108743.2|108718.2|108739.5|108714.5|108743.2|108718.2|108737|108712|7
1738921120000|2025-02-07 09:38:40|108741.2|108716.2|108751.4|108701.4|108753.5|108716.2|108741.2|108696.7|5
1738921130000|2025-02-07 09:38:50|108750.6|108700.6|108740.6|108715.6|108754|108715.6|108737.5|108700|12
1738921140000|2025-02-07 09:39:00|108739.6|108714.6|108737.6|108712.6|108739.6|108714.6|108735.9|108710.9|6
1738921150000|2025-02-07 09:39:10|108738.1|108713.1|108735|108710|108738.1|108713.1|108728.2|108703.2|13
1738921160000|2025-02-07 09:39:20|108735.8|108710.8|108738.3|108713.3|108738.3|108713.3|108734.4|108709.4|8
1738921170000|2025-02-07 09:39:30|108738.1|108713.1|108735.7|108710.7|108738.3|108713.3|108735.7|108710.7|6
1738921180000|2025-02-07 09:39:40|108735.2|108710.2|108732.5|108707.5|108735.2|108710.2|108732.5|108707.5|6
1738921190000|2025-02-07 09:39:50|108731.2|108706.2|108731.2|108706.2|108732.3|108707.3|108731.2|108706.2|5
1738921200000|2025-02-07 09:40:00|108729.3|108704.3|108727.7|108702.7|108730.4|108705.4|108724.9|108699.9|13
1738921210000|2025-02-07 09:40:10|108726.8|108701.8|108725.5|108700.5|108732.1|108707.1|108721|108696|15
1738921220000|2025-02-07 09:40:20|108726.4|108701.4|108726|108701|108727.4|108702.4|108725.5|108700.5|7
1738921230000|2025-02-07 09:40:30|108721.9|108696.9|108728.2|108703.2|108729|108704|108718.1|108693.1|11
1738921240000|2025-02-07 09:40:40|108727.5|108702.5|108726.9|108701.9|108727.5|108702.5|108722.4|108697.4|11
1738921250000|2025-02-07 09:40:50|108724.3|108699.3|108726.9|108701.9|108726.9|108701.9|108723.5|108698.5|7
1738921260000|2025-02-07 09:41:00|108725.9|108700.9|108726.2|108701.2|108729.1|108704.1|108725.3|108700.3|35
1738921270000|2025-02-07 09:41:10|108727|108702|108722.7|108697.7|108729.7|108704.7|108722.7|108697.7|8
1738921280000|2025-02-07 09:41:20|108720|108695|108714.9|108689.9|108720|108695|108714.3|108689.3|12
1738921290000|2025-02-07 09:41:30|108715.8|108690.8|108716|108691|108716|108691|108715.8|108690.8|2
1738921300000|2025-02-07 09:41:40|108717.2|108692.2|108727.7|108702.7|108727.7|108702.7|108717.2|108692.2|9
1738921310000|2025-02-07 09:41:50|108728.5|108703.5|108721.4|108696.4|108728.5|108703.5|108721.4|108696.4|8
1738921320000|2025-02-07 09:42:00|108722.3|108697.3|108722.8|108697.8|108723.6|108698.6|108720.7|108695.7|11
1738921330000|2025-02-07 09:42:10|108722|108697|108723.8|108698.8|108724.7|108699.7|108722|108697|9
1738921340000|2025-02-07 09:42:20|108722.8|108697.8|108719.2|108694.2|108722.8|108697.8|108716.8|108691.8|7
1738921350000|2025-02-07 09:42:30|108720.2|108695.2|108722|108697|108723.8|108698.8|108720.2|108695.2|8
1738921360000|2025-02-07 09:42:40|108721.1|108696.1|108720.5|108695.5|108722.4|108697.4|108717.9|108692.9|13
1738921370000|2025-02-07 09:42:50|108719.4|108694.4|108712.3|108687.3|108719.4|108694.4|108711.2|108686.2|11
1738921380000|2025-02-07 09:43:00|108711.5|108686.5|108710.8|108685.8|108712|108687|108709.6|108684.6|11
1738921390000|2025-02-07 09:43:10|108711.8|108686.8|108710.7|108685.7|108711.8|108686.8|108709.8|108684.8|4
1738921410000|2025-02-07 09:43:30|108709.8|108684.8|108707.5|108682.5|108709.9|108684.9|108705|108680|7
1738921420000|2025-02-07 09:43:40|108708.3|108683.3|108719|108694|108719|108694|108708.3|108683.3|13
1738921430000|2025-02-07 09:43:50|108719.8|108694.8|108714.9|108689.9|108722.3|108697.3|108714.9|108689.9|11
1738921440000|2025-02-07 09:44:00|108715|108690|108718.2|108693.2|108718.2|108693.2|108714.9|108689.9|6
1738921450000|2025-02-07 09:44:10|108717.5|108692.5|108717|108692|108717.5|108692.5|108715.3|108690.3|3
1738921470000|2025-02-07 09:44:30|108715.4|108690.4|108715.4|108690.4|108715.4|108690.4|108715.4|108690.4|1
1738921480000|2025-02-07 09:44:40|108716.2|108691.2|108712.4|108687.4|108717|108692|108711.4|108686.4|9
1738921490000|2025-02-07 09:44:50|108711.7|108686.7|108705.6|108680.6|108711.7|108686.7|108702.8|108677.8|19
1738921500000|2025-02-07 09:45:00|108704.7|108679.7|108705.5|108680.5|108705.5|108680.5|108702.6|108677.6|6
1738921510000|2025-02-07 09:45:10|108704.6|108679.6|108710.7|108685.7|108710.7|108685.7|108702.7|108677.7|8
1738921520000|2025-02-07 09:45:20|108709.7|108684.7|108710.5|108685.5|108712.2|108687.2|108709.7|108684.7|5
1738921530000|2025-02-07 09:45:30|108711.5|108686.5|108716.9|108691.9|108717.8|108692.8|108711.5|108686.5|12
1738921540000|2025-02-07 09:45:40|108716.1|108691.1|108716.9|108691.9|108717.8|108692.8|108716.1|108691.1|4
1738921550000|2025-02-07 09:45:50|108717.8|108692.8|108727|108702|108727|108702|108717.8|108692.8|10
1738921560000|2025-02-07 09:46:00|108726.2|108701.2|108735.4|108710.4|108735.4|108710.4|108726.2|108701.2|15
1738921570000|2025-02-07 09:46:10|108734.6|108709.6|108733.3|108708.3|108739.3|108714.3|108733.3|108708.3|24
1738921580000|2025-02-07 09:46:20|108734.3|108709.3|108732.6|108707.6|108735.2|108710.2|108731.8|108706.8|10
1738921590000|2025-02-07 09:46:30|108731.8|108706.8|108731.7|108706.7|108732.6|108707.6|108730|108705|16
1738921600000|2025-02-07 09:46:40|108732.6|108707.6|108734|108709|108734|108709|108732.3|108707.3|7
1738921610000|2025-02-07 09:46:50|108733.1|108708.1|108738.6|108713.6|108738.6|108713.6|108733.1|108708.1|11
1738921620000|2025-02-07 09:47:00|108737.8|108712.8|108735.8|108710.8|108738.6|108713.6|108735.8|108710.8|5
1738921630000|2025-02-07 09:47:10|108736.7|108711.7|108737.6|108712.6|108738.4|108713.4|108736.7|108711.7|4
1738921640000|2025-02-07 09:47:20|108738.4|108713.4|108741|108716|108741.8|108716.8|108736.5|108711.5|7
1738921650000|2025-02-07 09:47:30|108739.9|108714.9|108740.8|108715.8|108740.8|108715.8|108739|108714|4
1738921660000|2025-02-07 09:47:40|108739.8|108714.8|108733.1|108708.1|108739.8|108714.8|108733.1|108708.1|11
1738921670000|2025-02-07 09:47:50|108731.7|108706.7|108728.7|108703.7|108731.7|108706.7|108727.8|108702.8|6
1738921680000|2025-02-07 09:48:00|108729.6|108704.6|108731.2|108706.2|108731.2|108706.2|108729.6|108704.6|2
1738921690000|2025-02-07 09:48:10|108730.4|108705.4|108727.9|108702.9|108731.2|108706.2|108727.2|108702.2|12
1738921700000|2025-02-07 09:48:20|108727.2|108702.2|108730.7|108705.7|108732.9|108707.9|108723.7|108698.7|15
1738921710000|2025-02-07 09:48:30|108731.2|108706.2|108736.6|108711.6|108736.6|108711.6|108731.2|108706.2|7
1738921720000|2025-02-07 09:48:40|108735.9|108710.9|108733.8|108708.8|108735.9|108710.9|108732.9|108707.9|10
1738921730000|2025-02-07 09:48:50|108733|108708|108731.6|108706.6|108733|108708|108731.6|108706.6|7
1738921740000|2025-02-07 09:49:00|108732.1|108707.1|108730.9|108705.9|108732.1|108707.1|108729.5|108704.5|11
1738921750000|2025-02-07 09:49:10|108731.6|108706.6|108732.1|108707.1|108732.1|108707.1|108731.6|108706.6|2
1738921760000|2025-02-07 09:49:20|108736|108711|108729.2|108704.2|108738.8|108713.8|108726.7|108701.7|13
1738921770000|2025-02-07 09:49:30|108728.4|108703.4|108728.4|108703.4|108729.2|108704.2|108728.4|108703.4|5
1738921780000|2025-02-07 09:49:40|108726.6|108701.6|108725.6|108700.6|108726.6|108701.6|108723.1|108698.1|6
1738921790000|2025-02-07 09:49:50|108726.6|108701.6|108729.6|108704.6|108732.7|108707.7|108726.6|108701.6|8
1738921800000|2025-02-07 09:50:00|108728.5|108703.5|108726.3|108701.3|108729.1|108704.1|108725.5|108700.5|10
1738921810000|2025-02-07 09:50:10|108727.1|108702.1|108731.7|108706.7|108732.3|108707.3|108727.1|108702.1|12
1738921820000|2025-02-07 09:50:20|108730.8|108705.8|108725.5|108700.5|108730.8|108705.8|108724.3|108699.3|8
1738921830000|2025-02-07 09:50:30|108724.4|108699.4|108734.4|108684.4|108734.9|108699.4|108721|108679.6|12
1738921840000|2025-02-07 09:50:40|108723.6|108698.6|108725|108700|108726|108701|108721.8|108696.8|8
1738921850000|2025-02-07 09:50:50|108721.5|108696.5|108726.2|108701.2|108726.2|108701.2|108721.5|108696.5|7
1738921860000|2025-02-07 09:51:00|108725.3|108700.3|108728.7|108703.7|108731.1|108706.1|108725.3|108700.3|11
1738921870000|2025-02-07 09:51:10|108729.3|108704.3|108733.8|108708.8|108733.8|108708.8|108727.4|108702.4|14
1738921880000|2025-02-07 09:51:20|108733.3|108708.3|108737.3|108712.3|108737.8|108712.8|108733.3|108708.3|12
1738921890000|2025-02-07 09:51:30|108736.6|108711.6|108736.4|108711.4|108736.6|108711.6|108734.9|108709.9|8
1738921900000|2025-02-07 09:51:40|108735.7|108710.7|108731.4|108706.4|108735.7|108710.7|108731.4|108706.4|6
1738921910000|2025-02-07 09:51:50|108732.4|108707.4|108731.2|108706.2|108733.6|108708.6|108731.2|108706.2|8
1738921920000|2025-02-07 09:52:00|108731.9|108706.9|108735.3|108710.3|108736.3|108711.3|108730.9|108705.9|11
1738921930000|2025-02-07 09:52:10|108735.9|108710.9|108725.8|108700.8|108735.9|108710.9|108725|108700|9
1738921940000|2025-02-07 09:52:20|108726.6|108701.6|108724.1|108699.1|108727.7|108702.7|108721.5|108696.5|15
1738921950000|2025-02-07 09:52:30|108725|108700|108731.8|108706.8|108731.8|108706.8|108725|108700|9
1738921960000|2025-02-07 09:52:40|108731|108706|108734.8|108709.8|108735.8|108710.8|108731|108706|8
1738921970000|2025-02-07 09:52:50|108735.7|108710.7|108736.4|108711.4|108738.9|108713.9|108735.7|108710.7|6
1738921980000|2025-02-07 09:53:00|108735.8|108710.8|108736.7|108711.7|108736.7|108711.7|108735.1|108710.1|4
1738921990000|2025-02-07 09:53:10|108735.9|108710.9|108736.3|108711.3|108743.7|108718.7|108735.7|108710.7|17
1738922000000|2025-02-07 09:53:20|108736|108711|108730.5|108705.5|108739.8|108714.8|108730.5|108705.5|21
1738922010000|2025-02-07 09:53:30|108728.9|108703.9|108726.9|108701.9|108729.7|108704.7|108726.9|108701.9|8
1738922020000|2025-02-07 09:53:40|108727.7|108702.7|108727.1|108702.1|108727.9|108702.9|108727.1|108702.1|3
1738922030000|2025-02-07 09:53:50|108726.3|108701.3|108725.2|108700.2|108726.3|108701.3|108722.8|108697.8|9
1738922040000|2025-02-07 09:54:00|108722.2|108697.2|108727.6|108702.6|108729.7|108704.7|108722.2|108697.2|19
1738922050000|2025-02-07 09:54:10|108728.7|108703.7|108729.8|108704.8|108729.8|108704.8|108727.7|108702.7|4
1738922060000|2025-02-07 09:54:20|108730.6|108705.6|108723.8|108698.8|108731.2|108706.2|108721.2|108696.2|12
1738922070000|2025-02-07 09:54:30|108724.6|108699.6|108724.4|108699.4|108724.6|108699.6|108721.9|108696.9|7
1738922080000|2025-02-07 09:54:40|108723.2|108698.2|108721.2|108696.2|108723.2|108698.2|108720.4|108695.4|3
1738922090000|2025-02-07 09:54:50|108722|108697|108721.8|108696.8|108723|108698|108720.2|108695.2|6
1738922100000|2025-02-07 09:55:00|108721|108696|108722.2|108697.2|108724.7|108699.7|108720.2|108695.2|8
1738922110000|2025-02-07 09:55:10|108723.2|108698.2|108725|108700|108725.8|108700.8|108723.2|108698.2|5
1738922140000|2025-02-07 09:55:40|108769.2|108653.2|108765.8|108655.3|108769.2|108655.3|108765.8|108652.2|5
1738922150000|2025-02-07 09:55:50|108765.7|108654.5|108729.4|108704.4|108765.7|108705.4|108721.6|108654.5|16
1738922160000|2025-02-07 09:56:00|108728.6|108703.6|108729.5|108704.5|108729.5|108704.5|108726.9|108701.9|8
1738922170000|2025-02-07 09:56:10|108730.3|108705.3|108737.1|108712.1|108737.1|108712.1|108730.3|108705.3|6
1738922180000|2025-02-07 09:56:20|108736|108711|108749.4|108724.4|108749.4|108724.4|108732.2|108707.2|20
1738922190000|2025-02-07 09:56:30|108748.6|108723.6|108749.6|108724.6|108749.7|108724.7|108746.1|108721.1|10
1738922200000|2025-02-07 09:56:40|108747.9|108722.9|108739.8|108714.8|108747.9|108722.9|108738.6|108713.6|11
1738922210000|2025-02-07 09:56:50|108739|108714|108738.6|108713.6|108743.4|108718.4|108738.2|108713.2|12
1738922220000|2025-02-07 09:57:00|108739.6|108714.6|108743.8|108718.8|108743.8|108718.8|108739.6|108714.6|5
1738922230000|2025-02-07 09:57:10|108745.7|108720.7|108747.8|108722.8|108754.5|108729.5|108745.7|108720.7|17
1738922240000|2025-02-07 09:57:20|108746.8|108721.8|108747|108722|108747|108722|108746|108721|3
1738922250000|2025-02-07 09:57:30|108747.3|108722.3|108752.2|108727.2|108752.2|108727.2|108747.2|108722.2|9
1738922260000|2025-02-07 09:57:40|108751.7|108726.7|108745.7|108720.7|108751.7|108726.7|108745.5|108720.5|11
1738922270000|2025-02-07 09:57:50|108746.6|108721.6|108747.2|108722.2|108748.9|108723.9|108745.9|108720.9|14
1738922280000|2025-02-07 09:58:00|108745.9|108720.9|108754|108729|108754|108729|108745.5|108720.5|10
1738922290000|2025-02-07 09:58:10|108754.8|108729.8|108756.6|108731.6|108760.1|108735.1|108754|108729|11
1738922300000|2025-02-07 09:58:20|108757.3|108732.3|108762.1|108737.1|108763.4|108738.4|108757.3|108732.3|10
1738922310000|2025-02-07 09:58:30|108762.9|108737.9|108762.2|108737.2|108765.6|108740.6|108762.2|108737.2|7
1738922320000|2025-02-07 09:58:40|108761.2|108736.2|108762.5|108737.5|108763.8|108738.8|108758.4|108733.4|11
1738922330000|2025-02-07 09:58:50|108761.6|108736.6|108754.4|108729.4|108762.5|108737.5|108754.2|108729.2|8
1738922340000|2025-02-07 09:59:00|108755.2|108730.2|108754.3|108729.3|108757|108732|108754.3|108729.3|8
1738922350000|2025-02-07 09:59:10|108755.1|108730.1|108758.3|108733.3|108761|108736|108755.1|108730.1|14
1738922360000|2025-02-07 09:59:20|108757.4|108732.4|108755.9|108730.9|108757.6|108732.6|108753.8|108728.8|12
1738922370000|2025-02-07 09:59:30|108755|108730|108752.9|108727.9|108755|108730|108752.9|108727.9|3
1738922380000|2025-02-07 09:59:40|108753.7|108728.7|108750|108725|108754.6|108729.6|108747.5|108722.5|10
1738922390000|2025-02-07 09:59:50|108751|108726|108749.8|108724.8|108753.7|108728.7|108744.8|108719.8|46
1738922400000|2025-02-07 10:00:00|108748.3|108723.3|108748.3|108723.3|108750.7|108725.7|108741.2|108716.2|21
1738922410000|2025-02-07 10:00:10|108747.5|108722.5|108749.2|108724.2|108750.4|108725.4|108747.5|108722.5|8
1738922420000|2025-02-07 10:00:20|108750|108725|108753|108728|108755.1|108730.1|108750|108725|9
1738922430000|2025-02-07 10:00:30|108752.1|108727.1|108753|108728|108754.8|108729.8|108751.2|108726.2|7
1738922440000|2025-02-07 10:00:40|108755|108730|108755.1|108730.1|108758.9|108733.9|108754.4|108729.4|14
1738922470000|2025-02-07 10:01:10|108756.2|108731.2|108756.3|108731.3|108756.3|108731.3|108752.6|108727.6|9
1738922480000|2025-02-07 10:01:20|108757.1|108732.1|108760|108735|108760|108735|108757.1|108732.1|2
1738922490000|2025-02-07 10:01:30|108760.8|108735.8|108769.7|108744.7|108770.8|108745.8|108760.8|108735.8|12
1738922500000|2025-02-07 10:01:40|108770.6|108745.6|108771.5|108746.5|108771.7|108746.7|108770.6|108745.6|5
1738922510000|2025-02-07 10:01:50|108771.7|108746.7|108773.5|108748.5|108776|108751|108770.4|108745.4|21
1738922520000|2025-02-07 10:02:00|108772.4|108747.4|108763.3|108738.3|108772.4|108747.4|108762.7|108737.7|16
1738922530000|2025-02-07 10:02:10|108764.2|108739.2|108768.8|108743.8|108771.3|108746.3|108764.2|108739.2|23
1738922540000|2025-02-07 10:02:20|108769.7|108744.7|108771.7|108746.7|108778.6|108753.6|108769.7|108744.7|15
1738922550000|2025-02-07 10:02:30|108773.3|108748.3|108769.9|108744.9|108773.3|108748.3|108769.9|108744.9|3
1738922560000|2025-02-07 10:02:40|108767.3|108742.3|108767.9|108742.9|108768.8|108743.8|108767.2|108742.2|12
1738922580000|2025-02-07 10:03:00|108766|108741|108762.3|108737.3|108767.2|108742.2|108762.3|108737.3|10
1738922590000|2025-02-07 10:03:10|108760.3|108735.3|108762.3|108737.3|108762.3|108737.3|108760.3|108735.3|9
1738922600000|2025-02-07 10:03:20|108761.5|108736.5|108761.5|108736.5|108762.3|108737.3|108761.5|108736.5|5
1738922610000|2025-02-07 10:03:30|108760.3|108735.3|108761.2|108736.2|108761.2|108736.2|108760.1|108735.1|4
1738922620000|2025-02-07 10:03:40|108760.2|108735.2|108759.3|108734.3|108761.9|108736.9|108759.3|108734.3|5
1738922630000|2025-02-07 10:03:50|108760.1|108735.1|108764.6|108739.6|108764.6|108739.6|108751|108726|18
1738922640000|2025-02-07 10:04:00|108764.8|108739.8|108781.4|108731.4|108782.7|108739.8|108764.8|108727.7|6
1738922660000|2025-02-07 10:04:20|108780.2|108730.2|108778.4|108728.4|108780.2|108730.2|108778.4|108728.4|2
1738922670000|2025-02-07 10:04:30|108779.7|108729.7|108779.7|108729.7|108779.7|108729.7|108778.4|108728.4|3
1738922680000|2025-02-07 10:04:40|108778.4|108728.4|108775.9|108725.9|108779.7|108729.7|108775.9|108725.9|6
1738922690000|2025-02-07 10:04:50|108778.2|108728.2|108774.5|108724.5|108778.2|108728.2|108774.5|108724.5|5
1738922700000|2025-02-07 10:05:00|108776.3|108726.3|108775.4|108725.4|108776.7|108726.7|108773.1|108723.1|7
1738922710000|2025-02-07 10:05:10|108777.7|108727.7|108783|108733|108784.2|108734.2|108777.7|108727.7|9
1738922720000|2025-02-07 10:05:20|108784.2|108734.2|108789.5|108739.5|108789.5|108739.5|108784.2|108734.2|8
1738922730000|2025-02-07 10:05:30|108790.7|108740.7|108802.1|108752.1|108803.3|108753.3|108790.7|108740.7|14
1738922740000|2025-02-07 10:05:40|108800.7|108750.7|108797.9|108747.9|108800.7|108750.7|108797.9|108747.9|3
1738922750000|2025-02-07 10:05:50|108796.1|108746.1|108780.1|108730.1|108796.1|108746.1|108775.3|108725.3|29
1738922760000|2025-02-07 10:06:00|108777.4|108727.4|108770.7|108720.7|108780.1|108730.1|108770.7|108720.7|25
1738922770000|2025-02-07 10:06:10|108773.7|108723.7|108767.7|108717.7|108774.8|108724.8|108766.5|108716.5|12
1738922780000|2025-02-07 10:06:20|108768.9|108718.9|108771.1|108721.1|108772.3|108722.3|108768.8|108718.8|7
1738922790000|2025-02-07 10:06:30|108773.8|108723.8|108777.8|108727.8|108780.5|108730.5|108773.8|108723.8|13
1738922800000|2025-02-07 10:06:40|108778.9|108728.9|108786.8|108736.8|108787.6|108737.6|108778.9|108728.9|15
1738922820000|2025-02-07 10:07:00|108785.8|108735.8|108784.4|108734.4|108785.8|108735.8|108783.4|108733.4|8
1738922840000|2025-02-07 10:07:20|108783.8|108733.8|108783.8|108733.8|108783.8|108733.8|108783|108733|3
1738922850000|2025-02-07 10:07:30|108785.6|108735.6|108781.7|108731.7|108785.6|108735.6|108772.6|108722.6|25
1738922860000|2025-02-07 10:07:40|108780.9|108730.9|108779.5|108729.5|108783.2|108733.2|108779.2|108729.2|16
1738922870000|2025-02-07 10:07:50|108780.8|108730.8|108769.4|108744.4|108780.8|108744.4|108764.8|108727.7|30
1738922880000|2025-02-07 10:08:00|108769.3|108744.3|108775.4|108750.4|108775.9|108750.9|108769.3|108744.3|36
1738922890000|2025-02-07 10:08:10|108775.9|108750.9|108776.1|108751.1|108776.9|108751.9|108774.5|108749.5|26
1738922900000|2025-02-07 10:08:20|108777|108752|108775.4|108750.4|108777|108752|108773.7|108748.7|28
1738922910000|2025-02-07 10:08:30|108774.5|108749.5|108788.4|108763.4|108791.4|108766.4|108774.5|108749.5|25
1738922920000|2025-02-07 10:08:40|108786.7|108761.7|108785.4|108760.4|108803.7|108764.4|108784.3|108745.2|27
1738922930000|2025-02-07 10:08:50|108784.9|108759.9|108783.8|108758.8|108789.2|108764.2|108783|108758|16
1738922940000|2025-02-07 10:09:00|108782.8|108757.8|108775.2|108750.2|108782.8|108757.8|108775.1|108750.1|11
1738922950000|2025-02-07 10:09:10|108776|108751|108780.1|108755.1|108786.9|108761.9|108776|108751|18
1738922960000|2025-02-07 10:09:20|108779.5|108754.5|108784.4|108759.4|108786.7|108761.7|108779.5|108754.5|10
1738922970000|2025-02-07 10:09:30|108782.5|108757.5|108787.4|108762.4|108787.9|108762.9|108782.5|108757.5|11
1738922980000|2025-02-07 10:09:40|108786.4|108761.4|108782.4|108757.4|108786.4|108761.4|108782.4|108757.4|9
1738922990000|2025-02-07 10:09:50|108783.7|108758.7|108784.4|108759.4|108785.1|108760.1|108783.7|108758.7|5
1738923000000|2025-02-07 10:10:00|108785.1|108760.1|108785.2|108760.2|108785.2|108760.2|108783.4|108758.4|9
1738923010000|2025-02-07 10:10:10|108786.3|108761.3|108790.2|108765.2|108790.2|108765.2|108786.3|108761.3|5
1738923020000|2025-02-07 10:10:20|108789.1|108764.1|108800.6|108775.6|108800.6|108775.6|108788.9|108763.9|12
1738923030000|2025-02-07 10:10:30|108799.4|108774.4|108794|108769|108802.1|108777.1|108794|108769|13
1738923050000|2025-02-07 10:10:50|108795|108770|108797.6|108772.6|108798.9|108773.9|108795|108770|7
1738923060000|2025-02-07 10:11:00|108796.5|108771.5|108797.5|108772.5|108797.5|108772.5|108796.5|108771.5|4
1738923070000|2025-02-07 10:11:10|108796.7|108771.7|108788.4|108763.4|108797.5|108772.5|108787.7|108762.7|11
1738923080000|2025-02-07 10:11:20|108787.5|108762.5|108790.8|108765.8|108794.9|108769.9|108786.6|108761.6|8
1738923090000|2025-02-07 10:11:30|108791.7|108766.7|108793.6|108768.6|108793.6|108768.6|108791|108766|4
1738923100000|2025-02-07 10:11:40|108792.3|108767.3|108778.9|108753.9|108792.3|108767.3|108773.5|108748.5|12
1738923110000|2025-02-07 10:11:50|108778|108753|108770.6|108745.6|108778|108753|108770.6|108745.6|10
1738923120000|2025-02-07 10:12:00|108772.4|108747.4|108770.3|108745.3|108772.4|108747.4|108768.8|108743.8|9
1738923130000|2025-02-07 10:12:10|108771.3|108746.3|108769.5|108744.5|108771.3|108746.3|108768.3|108743.3|8
1738923140000|2025-02-07 10:12:20|108770.3|108745.3|108770.3|108745.3|108770.3|108745.3|108770.3|108745.3|1
1738923150000|2025-02-07 10:12:30|108771.7|108746.7|108779.2|108754.2|108780.4|108755.4|108771.7|108746.7|15
1738923160000|2025-02-07 10:12:40|108777.5|108752.5|108779.9|108754.9|108780.3|108755.3|108777.5|108752.5|10
1738923170000|2025-02-07 10:12:50|108778.8|108753.8|108781|108756|108781|108756|108777.9|108752.9|5
1738923180000|2025-02-07 10:13:00|108780.1|108755.1|108778.5|108753.5|108783.3|108758.3|108775|108750|19
1738923190000|2025-02-07 10:13:10|108779.2|108754.2|108777.4|108752.4|108784|108759|108777.4|108752.4|12
1738923200000|2025-02-07 10:13:20|108778.4|108753.4|108778.1|108753.1|108780.1|108755.1|108776.6|108751.6|11
1738923210000|2025-02-07 10:13:30|108779.6|108754.6|108768.8|108743.8|108779.6|108754.6|108767.4|108742.4|12
1738923220000|2025-02-07 10:13:40|108770.4|108745.4|108764.6|108739.6|108770.4|108745.4|108764.4|108739.4|14
1738923230000|2025-02-07 10:13:50|108765.8|108740.8|108768.5|108743.5|108768.5|108743.5|108765.8|108740.8|2
1738923240000|2025-02-07 10:14:00|108764.5|108739.5|108759.3|108734.3|108767.5|108742.5|108759.3|108734.3|26
1738923250000|2025-02-07 10:14:10|108760.4|108735.4|108762.5|108737.5|108763.2|108738.2|108759.7|108734.7|19
1738923260000|2025-02-07 10:14:20|108761.7|108736.7|108757.3|108732.3|108761.8|108736.8|108756.1|108731.1|10
1738923270000|2025-02-07 10:14:30|108756.4|108731.4|108756.9|108731.9|108757.3|108732.3|108756.3|108731.3|8
1738923280000|2025-02-07 10:14:40|108757.7|108732.7|108754.3|108729.3|108760.1|108735.1|108753.7|108728.7|12
1738923290000|2025-02-07 10:14:50|108755.1|108730.1|108754.1|108729.1|108755.1|108730.1|108753.8|108728.8|6
1738923300000|2025-02-07 10:15:00|108753.4|108728.4|108752|108727|108756.5|108731.5|108751.2|108726.2|7
1738923310000|2025-02-07 10:15:10|108753.2|108728.2|108753.2|108728.2|108755.8|108730.8|108752.8|108727.8|10
1738923320000|2025-02-07 10:15:20|108753.3|108728.3|108747.1|108722.1|108753.4|108728.4|108747.1|108722.1|19
1738923330000|2025-02-07 10:15:30|108748.8|108723.8|108748.9|108723.9|108751.6|108726.6|108745.7|108720.7|17
1738923340000|2025-02-07 10:15:40|108750.5|108725.5|108750.3|108725.3|108751.3|108726.3|108748.4|108723.4|6
1738923350000|2025-02-07 10:15:50|108751.2|108726.2|108751.4|108726.4|108751.4|108726.4|108749.1|108724.1|8
1738923360000|2025-02-07 10:16:00|108750.6|108725.6|108748.8|108723.8|108750.6|108725.6|108746.8|108721.8|11
1738923370000|2025-02-07 10:16:10|108749.7|108724.7|108766.3|108741.3|108768.3|108743.3|108749.7|108724.7|19
1738923380000|2025-02-07 10:16:20|108765.5|108740.5|108779.6|108729.6|108779.6|108741.6|108765.5|108726.9|9
1738923390000|2025-02-07 10:16:30|108781|108731|108776.9|108726.9|108781|108731|108773.9|108723.9|4
1738923400000|2025-02-07 10:16:40|108774.7|108724.7|108763.6|108713.6|108774.7|108724.7|108763.6|108713.6|11
1738923410000|2025-02-07 10:16:50|108758|108708|108762.7|108712.7|108764.3|108714.3|108758|108708|7
1738923420000|2025-02-07 10:17:00|108764.3|108714.3|108764.3|108714.3|108766|108716|108762.7|108712.7|5
1738923430000|2025-02-07 10:17:10|108762.7|108712.7|108769.1|108719.1|108769.1|108719.1|108762.7|108712.7|11
1738923440000|2025-02-07 10:17:20|108767.4|108717.4|108769.1|108719.1|108769.1|108719.1|108767.4|108717.4|2
1738923450000|2025-02-07 10:17:30|108772.5|108722.5|108771.9|108721.9|108775.9|108725.9|108769|108719|12
1738923460000|2025-02-07 10:17:40|108772.5|108722.5|108765.7|108715.7|108772.5|108722.5|108765.7|108715.7|8
1738923470000|2025-02-07 10:17:50|108768.1|108718.1|108772.8|108722.8|108776.4|108726.4|108767.3|108717.3|9
1738923480000|2025-02-07 10:18:00|108772.1|108722.1|108770.3|108720.3|108772.1|108722.1|108764.8|108714.8|17
1738923490000|2025-02-07 10:18:10|108771.3|108721.3|108771.3|108721.3|108771.3|108721.3|108769.6|108719.6|7
1738923500000|2025-02-07 10:18:20|108770.3|108720.3|108770.3|108720.3|108771.3|108721.3|108768.6|108718.6|4
1738923510000|2025-02-07 10:18:30|108771.3|108721.3|108774.9|108724.9|108774.9|108724.9|108770.3|108720.3|6
1738923520000|2025-02-07 10:18:40|108773.3|108723.3|108771.4|108721.4|108775.9|108725.9|108770.2|108720.2|6
1738923530000|2025-02-07 10:18:50|108773.1|108723.1|108770.6|108720.6|108776.4|108726.4|108769.6|108719.6|6
1738923540000|2025-02-07 10:19:00|108769.6|108719.6|108766.8|108716.8|108770.6|108720.6|108765.6|108715.6|8
1738923550000|2025-02-07 10:19:10|108769.5|108719.5|108771.7|108721.7|108773.4|108723.4|108766.8|108716.8|18
1738923560000|2025-02-07 10:19:20|108771.1|108721.1|108773.4|108723.4|108773.4|108723.4|108768.3|108718.3|8
1738923570000|2025-02-07 10:19:30|108771.4|108721.4|108773.4|108723.4|108773.4|108723.4|108768.3|108718.3|5
1738923580000|2025-02-07 10:19:40|108775|108725|108770.3|108720.3|108775|108725|108766.2|108716.2|4
1738923590000|2025-02-07 10:19:50|108771.8|108721.8|108773.5|108723.5|108775.2|108725.2|108771.8|108721.8|4
1738923600000|2025-02-07 10:20:00|108768.5|108718.5|108760.6|108710.6|108771.8|108721.8|108760.6|108710.6|9
1738923610000|2025-02-07 10:20:10|108762.2|108712.2|108759.9|108709.9|108762.2|108712.2|108759.9|108709.9|16
1738923620000|2025-02-07 10:20:20|108760.6|108710.6|108759.5|108709.5|108764.5|108714.5|108759.5|108709.5|8
1738923630000|2025-02-07 10:20:30|108757.3|108707.3|108740.5|108690.5|108757.3|108707.3|108739.2|108689.2|10
1738923640000|2025-02-07 10:20:40|108742.2|108692.2|108740.5|108690.5|108742.2|108692.2|108740.5|108690.5|4
1738923650000|2025-02-07 10:20:50|108744.2|108694.2|108740.5|108690.5|108744.2|108694.2|108740.5|108690.5|6
1738923660000|2025-02-07 10:21:00|108740|108690|108736.4|108686.4|108740|108690|108736.4|108686.4|5
1738923670000|2025-02-07 10:21:10|108735.1|108685.1|108735.1|108685.1|108735.1|108685.1|108735.1|108685.1|1
1738923680000|2025-02-07 10:21:20|108740|108690|108740|108690|108740|108690|108740|108690|1
1738923690000|2025-02-07 10:21:30|108738.6|108688.6|108744.7|108694.7|108746.1|108696.1|108738.6|108688.6|11
1738923700000|2025-02-07 10:21:40|108745.7|108695.7|108744|108694|108745.7|108695.7|108740.7|108690.7|4
1738923710000|2025-02-07 10:21:50|108746|108696|108746.9|108696.9|108751.6|108701.6|108744|108694|14
1738923720000|2025-02-07 10:22:00|108748.2|108698.2|108748.5|108698.5|108749.7|108699.7|108748.2|108698.2|4
1738923730000|2025-02-07 10:22:10|108742.8|108692.8|108729.6|108679.6|108744|108694|108725.1|108675.1|7
1738923740000|2025-02-07 10:22:20|108730.9|108680.9|108732.7|108682.7|108734|108684|108729.6|108679.6|9
1738923750000|2025-02-07 10:22:30|108731.4|108681.4|108731.4|108681.4|108732.7|108682.7|108731.4|108681.4|4
1738923760000|2025-02-07 10:22:40|108732.7|108682.7|108731.4|108681.4|108732.7|108682.7|108731.4|108681.4|4
1738923770000|2025-02-07 10:22:50|108732.7|108682.7|108729.1|108679.1|108740|108682.7|108727.7|108669|10
1738923780000|2025-02-07 10:23:00|108727.7|108677.7|108729.1|108679.1|108729.6|108679.6|108727.7|108677.7|6
1738923790000|2025-02-07 10:23:10|108728.6|108678.6|108731.7|108681.7|108731.9|108681.9|108728.1|108678.1|9
1738923800000|2025-02-07 10:23:20|108733.5|108683.5|108735.3|108685.3|108735.5|108685.5|108733.2|108683.2|5
1738923810000|2025-02-07 10:23:30|108734|108684|108730.9|108680.9|108735.3|108685.3|108728.2|108678.2|8
1738923820000|2025-02-07 10:23:40|108733|108683|108733.3|108683.3|108734.2|108684.2|108732|108682|7
1738923830000|2025-02-07 10:23:50|108732|108682|108735.1|108685.1|108739.1|108689.1|108732|108682|10
1738923840000|2025-02-07 10:24:00|108733.8|108683.8|108728.4|108678.4|108733.8|108683.8|108728.4|108678.4|4
1738923850000|2025-02-07 10:24:10|108729.7|108679.7|108731.1|108681.1|108738.5|108688.5|108728.4|108678.4|6
1738923860000|2025-02-07 10:24:20|108729.8|108679.8|108730.1|108680.1|108731.4|108681.4|108728.3|108678.3|6
1738923870000|2025-02-07 10:24:30|108731.4|108681.4|108730.4|108680.4|108733.1|108683.1|108730.4|108680.4|12
1738923880000|2025-02-07 10:24:40|108727.7|108677.7|108731.7|108681.7|108731.9|108681.9|108727.7|108677.7|11
1738923890000|2025-02-07 10:24:50|108730.4|108680.4|108734.1|108684.1|108734.1|108684.1|108730.4|108680.4|4
1738923900000|2025-02-07 10:25:00|108736.1|108686.1|108738|108688|108742.4|108692.4|108736.1|108686.1|15
1738923910000|2025-02-07 10:25:10|108735.3|108685.3|108733.1|108683.1|108735.3|108685.3|108731.1|108681.1|7
1738923920000|2025-02-07 10:25:20|108735.1|108685.1|108735.8|108685.8|108738.5|108688.5|108733.1|108683.1|6
1738923930000|2025-02-07 10:25:30|108733.6|108683.6|108734.4|108684.4|108736.9|108686.9|108733.6|108683.6|3
1738923940000|2025-02-07 10:25:40|108736.8|108686.8|108737.7|108687.7|108738.4|108688.4|108734.4|108684.4|9
1738923950000|2025-02-07 10:25:50|108739|108689|108743.1|108693.1|108743.3|108693.3|108739|108689|7
1738923960000|2025-02-07 10:26:00|108739.9|108689.9|108738.7|108688.7|108739.9|108689.9|108737.8|108687.8|5
1738923970000|2025-02-07 10:26:10|108737.8|108687.8|108738.7|108688.7|108738.7|108688.7|108737.8|108687.8|4
1738923980000|2025-02-07 10:26:20|108738|108688|108737.8|108687.8|108740.5|108690.5|108737.8|108687.8|6
1738923990000|2025-02-07 10:26:30|108738.7|108688.7|108736.2|108686.2|108738.7|108688.7|108735.8|108685.8|12
1738924000000|2025-02-07 10:26:40|108735.8|108685.8|108735.8|108685.8|108737.4|108687.4|108735.8|108685.8|3
1738924010000|2025-02-07 10:26:50|108733.6|108683.6|108733.6|108683.6|108733.6|108683.6|108733.4|108683.4|3
1738924020000|2025-02-07 10:27:00|108733.4|108683.4|108733.6|108683.6|108733.6|108683.6|108733.4|108683.4|2
1738924030000|2025-02-07 10:27:10|108731.2|108681.2|108730.3|108680.3|108731.2|108681.2|108730.3|108680.3|2
1738924040000|2025-02-07 10:27:20|108731.1|108681.1|108731.1|108681.1|108731.1|108681.1|108731.1|108681.1|1
1738924060000|2025-02-07 10:27:40|108729.6|108679.6|108729.6|108679.6|108729.6|108679.6|108729.6|108679.6|1
1738924070000|2025-02-07 10:27:50|108717.2|108692.2|108733.3|108683.3|108733.3|108695.1|108717.2|108682.3|8
1738924080000|2025-02-07 10:28:00|108734.5|108684.5|108735|108685|108738.3|108688.3|108734.5|108684.5|10
1738924090000|2025-02-07 10:28:10|108734.2|108684.2|108734.2|108684.2|108735.4|108685.4|108734.2|108684.2|5
1738924100000|2025-02-07 10:28:20|108734.7|108684.7|108735.2|108685.2|108736.6|108686.6|108734.7|108684.7|4
1738924110000|2025-02-07 10:28:30|108734.3|108684.3|108732.7|108682.7|108734.3|108684.3|108731.1|108681.1|3
1738924120000|2025-02-07 10:28:40|108734.1|108684.1|108734.1|108684.1|108734.1|108684.1|108734.1|108684.1|1
1738924140000|2025-02-07 10:29:00|108735.6|108685.6|108735|108685|108735.6|108685.6|108735|108685|2
1738924150000|2025-02-07 10:29:10|108733.6|108683.6|108735|108685|108735|108685|108733.6|108683.6|4
1738924160000|2025-02-07 10:29:20|108736.4|108686.4|108736.8|108686.8|108740.2|108690.2|108736|108686|6
1738924170000|2025-02-07 10:29:30|108737.7|108687.7|108736.3|108686.3|108739.9|108689.9|108736.3|108686.3|6
1738924180000|2025-02-07 10:29:40|108740.3|108690.3|108737.8|108687.8|108741.2|108691.2|108737.8|108687.8|7
1738924190000|2025-02-07 10:29:50|108736.5|108686.5|108736.5|108686.5|108736.5|108686.5|108735.7|108685.7|3
1738924200000|2025-02-07 10:30:00|108735.7|108685.7|108718.4|108693.4|108735.7|108694.7|108718.4|108682.5|11
1738924210000|2025-02-07 10:30:10|108717.5|108692.5|108714.6|108689.6|108717.5|108692.5|108714.6|108689.6|5
1738924220000|2025-02-07 10:30:20|108715.8|108690.8|108711.8|108686.8|108715.8|108690.8|108710.8|108685.8|5
1738924230000|2025-02-07 10:30:30|108712.9|108687.9|108712.9|108687.9|108713.7|108688.7|108712.9|108687.9|3
1738924240000|2025-02-07 10:30:40|108712.7|108687.7|108722.7|108697.7|108724.3|108699.3|108712.7|108687.7|16
1738924250000|2025-02-07 10:30:50|108725.6|108700.6|108724.9|108699.9|108725.6|108700.6|108724.9|108699.9|2
1738924260000|2025-02-07 10:31:00|108723.8|108698.8|108721.3|108696.3|108723.8|108698.8|108721.3|108696.3|5
1738924270000|2025-02-07 10:31:10|108722.2|108697.2|108724.3|108699.3|108724.3|108699.3|108722|108697|7
1738924280000|2025-02-07 10:31:20|108722.7|108697.7|108724.8|108699.8|108725.1|108700.1|108722.3|108697.3|6
1738924290000|2025-02-07 10:31:30|108726.5|108701.5|108732.2|108707.2|108734.6|108709.6|108726.5|108701.5|12
1738924300000|2025-02-07 10:31:40|108731.3|108706.3|108732.2|108707.2|108732.2|108707.2|108731.3|108706.3|4
1738924310000|2025-02-07 10:31:50|108731.1|108706.1|108723.1|108698.1|108731.1|108706.1|108723.1|108698.1|8
1738924320000|2025-02-07 10:32:00|108724.4|108699.4|108719.6|108694.6|108726.6|108701.6|108717.1|108692.1|13
1738924330000|2025-02-07 10:32:10|108721.5|108696.5|108720.3|108695.3|108724.6|108699.6|108717.4|108692.4|15
1738924340000|2025-02-07 10:32:20|108718.5|108693.5|108720.1|108695.1|108721.4|108696.4|108717.7|108692.7|7
1738924350000|2025-02-07 10:32:30|108721.2|108696.2|108727.9|108702.9|108727.9|108702.9|108720.8|108695.8|18
1738924360000|2025-02-07 10:32:40|108729.9|108704.9|108730.2|108705.2|108732.7|108707.7|108727.6|108702.6|14
1738924370000|2025-02-07 10:32:50|108744.4|108694.4|108729.4|108704.4|108744.4|108704.4|108729.4|108690.6|6
1738924380000|2025-02-07 10:33:00|108727.6|108702.6|108729.1|108704.1|108729.2|108704.2|108727.6|108702.6|4
1738924390000|2025-02-07 10:33:10|108730.1|108705.1|108730.9|108705.9|108730.9|108705.9|108730.1|108705.1|5
1738924400000|2025-02-07 10:33:20|108731.7|108706.7|108740.8|108715.8|108740.8|108715.8|108731.7|108706.7|8
1738924410000|2025-02-07 10:33:30|108742.6|108717.6|108743.6|108718.6|108746.8|108721.8|108742.1|108717.1|18
1738924420000|2025-02-07 10:33:40|108742.8|108717.8|108738.3|108713.3|108742.8|108717.8|108736|108711|11
1738924430000|2025-02-07 10:33:50|108738.7|108713.7|108738.7|108713.7|108739.2|108714.2|108737.5|108712.5|8
1738924440000|2025-02-07 10:34:00|108738.3|108713.3|108739.9|108714.9|108744.4|108719.4|108737.4|108712.4|23
1738924450000|2025-02-07 10:34:10|108741|108716|108742.9|108717.9|108742.9|108717.9|108741|108716|4
1738924460000|2025-02-07 10:34:20|108743.8|108718.8|108742.6|108717.6|108748.2|108723.2|108742.1|108717.1|13
1738924470000|2025-02-07 10:34:30|108743.6|108718.6|108742.7|108717.7|108748.2|108723.2|108742.7|108717.7|20
1738924480000|2025-02-07 10:34:40|108743.2|108718.2|108745|108720|108745|108720|108740.7|108715.7|10
1738924490000|2025-02-07 10:34:50|108744.2|108719.2|108742|108717|108745|108720|108742|108717|11
1738924500000|2025-02-07 10:35:00|108742.8|108717.8|108748.6|108723.6|108749.4|108724.4|108742.8|108717.8|18
1738924510000|2025-02-07 10:35:10|108750|108725|108750.6|108725.6|108754|108729|108746.4|108721.4|26
1738924520000|2025-02-07 10:35:20|108749.8|108724.8|108749.8|108724.8|108750.3|108725.3|108749.8|108724.8|7
1738924530000|2025-02-07 10:35:30|108749.9|108724.9|108751.9|108726.9|108752.1|108727.1|108749.9|108724.9|9
1738924540000|2025-02-07 10:35:40|108751|108726|108769.3|108719.3|108772|108735.8|108751|108719.3|35
1738924550000|2025-02-07 10:35:50|108770.5|108720.5|108771.1|108721.1|108771.1|108721.1|108769.3|108719.3|4
1738924560000|2025-02-07 10:36:00|108771.9|108721.9|108772.5|108722.5|108775.6|108725.6|108771.1|108721.1|20
1738924570000|2025-02-07 10:36:10|108772.1|108722.1|108775.6|108725.6|108777.8|108727.8|108772.1|108722.1|23
1738924580000|2025-02-07 10:36:20|108776.6|108726.6|108777.2|108727.2|108777.5|108727.5|108776.6|108726.6|6
1738924590000|2025-02-07 10:36:30|108776.4|108726.4|108775|108725|108777.2|108727.2|108775|108725|22
1738924600000|2025-02-07 10:36:40|108775.8|108725.8|108757.1|108732.1|108776|108733|108756.3|108719.6|14
1738924610000|2025-02-07 10:36:50|108758.5|108733.5|108758.5|108733.5|108759.2|108734.2|108757.7|108732.7|4
1738924620000|2025-02-07 10:37:00|108761|108736|108769.5|108744.5|108772.5|108747.5|108761|108736|11
1738924630000|2025-02-07 10:37:10|108767.9|108742.9|108763.7|108738.7|108769.4|108744.4|108763.7|108738.7|6
1738924640000|2025-02-07 10:37:20|108762.3|108737.3|108759.3|108734.3|108762.3|108737.3|108759.3|108734.3|3
1738924650000|2025-02-07 10:37:30|108758.4|108733.4|108761.9|108736.9|108763.3|108738.3|108757.9|108732.9|13
1738924660000|2025-02-07 10:37:40|108761.1|108736.1|108764.5|108739.5|108764.5|108739.5|108761.1|108736.1|8
1738924670000|2025-02-07 10:37:50|108763.6|108738.6|108761.4|108736.4|108763.6|108738.6|108761.4|108736.4|3
1738924680000|2025-02-07 10:38:00|108762.3|108737.3|108767.3|108742.3|108768.7|108743.7|108762.3|108737.3|9
1738924690000|2025-02-07 10:38:10|108766.5|108741.5|108765.7|108740.7|108767|108742|108764.9|108739.9|6
1738924700000|2025-02-07 10:38:20|108764.3|108739.3|108762.1|108737.1|108764.3|108739.3|108762.1|108737.1|3
1738924710000|2025-02-07 10:38:30|108761.3|108736.3|108763.4|108738.4|108764.8|108739.8|108761.3|108736.3|5
1738924720000|2025-02-07 10:38:40|108761.2|108736.2|108757.7|108732.7|108761.2|108736.2|108751.5|108726.5|19
1738924730000|2025-02-07 10:38:50|108761.2|108736.2|108760.4|108735.4|108761.2|108736.2|108760.4|108735.4|3
1738924740000|2025-02-07 10:39:00|108759.1|108734.1|108756.2|108731.2|108759.1|108734.1|108756.2|108731.2|5
1738924750000|2025-02-07 10:39:10|108756.5|108731.5|108751.6|108726.6|108756.5|108731.5|108750.4|108725.4|7
1738924760000|2025-02-07 10:39:20|108752.9|108727.9|108752.9|108727.9|108752.9|108727.9|108751.7|108726.7|3
1738924770000|2025-02-07 10:39:30|108751.5|108726.5|108750|108725|108751.5|108726.5|108748|108723|3
1738924780000|2025-02-07 10:39:40|108749.2|108724.2|108744.6|108719.6|108749.2|108724.2|108744.6|108719.6|7
1738924790000|2025-02-07 10:39:50|108745.4|108720.4|108746.1|108721.1|108746.1|108721.1|108740.2|108715.2|13
1738924810000|2025-02-07 10:40:10|108744.3|108719.3|108746.2|108721.2|108746.2|108721.2|108744.3|108719.3|3
1738924820000|2025-02-07 10:40:20|108747.2|108722.2|108750.6|108725.6|108750.6|108725.6|108747.2|108722.2|4
1738924830000|2025-02-07 10:40:30|108753.8|108728.8|108756.7|108731.7|108756.7|108731.7|108752.6|108727.6|12
1738924840000|2025-02-07 10:40:40|108757.7|108732.7|108757.7|108732.7|108757.7|108732.7|108756.9|108731.9|3
1738924850000|2025-02-07 10:40:50|108758.3|108733.3|108757.7|108732.7|108758.3|108733.3|108755.4|108730.4|9
1738924860000|2025-02-07 10:41:00|108756.2|108731.2|108754.5|108729.5|108761.2|108736.2|108754|108729|13
1738924870000|2025-02-07 10:41:10|108756.5|108731.5|108760.3|108735.3|108760.3|108735.3|108756|108731|7
1738924880000|2025-02-07 10:41:20|108758.9|108733.9|108762.1|108737.1|108764.2|108739.2|108752.4|108727.4|10
1738924890000|2025-02-07 10:41:30|108761.4|108736.4|108762.9|108737.9|108765.5|108740.5|108757.6|108732.6|8
1738924900000|2025-02-07 10:41:40|108761.1|108736.1|108759.9|108734.9|108762.9|108737.9|108759.9|108734.9|9
1738924910000|2025-02-07 10:41:50|108760.7|108735.7|108764.3|108739.3|108766.8|108741.8|108760.7|108735.7|9
1738924920000|2025-02-07 10:42:00|108763.4|108738.4|108751.3|108726.3|108763.4|108738.4|108751|108726|15
1738924930000|2025-02-07 10:42:10|108750.6|108725.6|108761.8|108736.8|108762.5|108737.5|108750.6|108725.6|12
1738924940000|2025-02-07 10:42:20|108761.2|108736.2|108761.2|108736.2|108761.2|108736.2|108761.2|108736.2|1
1738924950000|2025-02-07 10:42:30|108758.9|108733.9|108759.6|108734.6|108760.9|108735.9|108758.6|108733.6|9
1738924960000|2025-02-07 10:42:40|108758.3|108733.3|108757.7|108732.7|108758.3|108733.3|108753.6|108728.6|8
1738924970000|2025-02-07 10:42:50|108760.8|108735.8|108762.7|108737.7|108762.7|108737.7|108760.8|108735.8|4
1738924980000|2025-02-07 10:43:00|108763.5|108738.5|108772.2|108747.2|108772.2|108747.2|108763.3|108738.3|12
1738924990000|2025-02-07 10:43:10|108772.4|108747.4|108768.4|108743.4|108772.7|108747.7|108768.4|108743.4|8
1738925000000|2025-02-07 10:43:20|108767.4|108742.4|108767.4|108742.4|108767.4|108742.4|108767.4|108742.4|1
1738925010000|2025-02-07 10:43:30|108768.2|108743.2|108768.2|108743.2|108768.2|108743.2|108768.2|108743.2|1
1738925020000|2025-02-07 10:43:40|108768.8|108743.8|108772.2|108747.2|108773.7|108748.7|108768.8|108743.8|6
1738925030000|2025-02-07 10:43:50|108773.3|108748.3|108774.7|108749.7|108776.6|108751.6|108773.3|108748.3|4
1738925040000|2025-02-07 10:44:00|108775.2|108750.2|108779.9|108754.9|108779.9|108754.9|108774.7|108749.7|14
1738925050000|2025-02-07 10:44:10|108778.9|108753.9|108776.8|108751.8|108779.2|108754.2|108776.8|108751.8|11
1738925060000|2025-02-07 10:44:20|108777.8|108752.8|108780.9|108755.9|108781.7|108756.7|108777.8|108752.8|12
1738925070000|2025-02-07 10:44:30|108780|108755|108784.8|108759.8|108786|108761|108780|108755|13
1738925080000|2025-02-07 10:44:40|108783.7|108758.7|108782.5|108757.5|108784.6|108759.6|108782.5|108757.5|5
1738925090000|2025-02-07 10:44:50|108780.8|108755.8|108785|108760|108785|108760|108774.8|108749.8|11
1738925100000|2025-02-07 10:45:00|108785.9|108760.9|108787.6|108762.6|108787.6|108762.6|108785.8|108760.8|5
1738925110000|2025-02-07 10:45:10|108788.6|108763.6|108788.6|108763.6|108788.6|108763.6|108788.6|108763.6|1
1738925120000|2025-02-07 10:45:20|108787.8|108762.8|108787.8|108762.8|108787.8|108762.8|108787.8|108762.8|1
1738925130000|2025-02-07 10:45:30|108788.7|108763.7|108790.5|108765.5|108793.2|108768.2|108788.7|108763.7|19
1738925140000|2025-02-07 10:45:40|108790|108765|108787.7|108762.7|108790.5|108765.5|108787.7|108762.7|4
1738925150000|2025-02-07 10:45:50|108786.8|108761.8|108788.6|108763.6|108788.7|108763.7|108785.1|108760.1|8
1738925160000|2025-02-07 10:46:00|108789.4|108764.4|108793.2|108768.2|108794.7|108769.7|108789.4|108764.4|6
1738925170000|2025-02-07 10:46:10|108794.1|108769.1|108797.6|108772.6|108797.6|108772.6|108794.1|108769.1|5
1738925180000|2025-02-07 10:46:20|108798.1|108773.1|108799.3|108774.3|108799.8|108774.8|108797.6|108772.6|10
1738925190000|2025-02-07 10:46:30|108797.5|108772.5|108793.7|108768.7|108797.8|108772.8|108793.7|108768.7|11
1738925200000|2025-02-07 10:46:40|108794.7|108769.7|108806.3|108781.3|108806.3|108781.3|108794.7|108769.7|18
1738925210000|2025-02-07 10:46:50|108807.1|108782.1|108810|108785|108810|108785|108801.2|108776.2|19
1738925220000|2025-02-07 10:47:00|108811.4|108786.4|108806.3|108781.3|108813.1|108788.1|108804.5|108779.5|19
1738925230000|2025-02-07 10:47:10|108805.5|108780.5|108804.5|108779.5|108806.3|108781.3|108804.5|108779.5|4
1738925240000|2025-02-07 10:47:20|108805.4|108780.4|108806.3|108781.3|108807|108782|108805.4|108780.4|6
1738925250000|2025-02-07 10:47:30|108805.5|108780.5|108807.7|108782.7|108807.7|108782.7|108795.8|108770.8|14
1738925260000|2025-02-07 10:47:40|108806.5|108781.5|108811|108786|108811|108786|108806.5|108781.5|5
1738925270000|2025-02-07 10:47:50|108812|108787|108817.4|108792.4|108818.1|108793.1|108809.4|108784.4|19
1738925280000|2025-02-07 10:48:00|108818.1|108793.1|108816|108791|108819.9|108794.9|108816|108791|8
1738925290000|2025-02-07 10:48:10|108815.2|108790.2|108816|108791|108816|108791|108809.5|108784.5|14
1738925300000|2025-02-07 10:48:20|108815|108790|108814.9|108789.9|108815.9|108790.9|108810.2|108785.2|20
1738925310000|2025-02-07 10:48:30|108815.8|108790.8|108815|108790|108815.8|108790.8|108814.2|108789.2|4
1738925320000|2025-02-07 10:48:40|108813.4|108788.4|108812.3|108787.3|108813.4|108788.4|108809.6|108784.6|9
1738925330000|2025-02-07 10:48:50|108811.4|108786.4|108826.5|108801.5|108826.5|108801.5|108809|108784|19
1738925340000|2025-02-07 10:49:00|108827.3|108802.3|108828.3|108803.3|108829.8|108804.8|108826.3|108801.3|17
1738925350000|2025-02-07 10:49:10|108827.5|108802.5|108825.7|108800.7|108827.5|108802.5|108825.7|108800.7|5
1738925360000|2025-02-07 10:49:20|108826|108801|108822.6|108797.6|108830|108805|108821.8|108796.8|13
1738925370000|2025-02-07 10:49:30|108823.4|108798.4|108823.4|108798.4|108823.4|108798.4|108822.6|108797.6|3
1738925380000|2025-02-07 10:49:40|108824.8|108799.8|108824.1|108799.1|108824.9|108799.9|108821.3|108796.3|12
1738925390000|2025-02-07 10:49:50|108824.9|108799.9|108823|108798|108824.9|108799.9|108821.4|108796.4|5
1738925400000|2025-02-07 10:50:00|108823.2|108798.2|108823.5|108798.5|108823.8|108798.8|108815.1|108790.1|17
1738925410000|2025-02-07 10:50:10|108824.4|108799.4|108825.5|108800.5|108827|108802|108824.4|108799.4|14
1738925420000|2025-02-07 10:50:20|108825.3|108800.3|108822.4|108797.4|108825.5|108800.5|108822.4|108797.4|5
1738925430000|2025-02-07 10:50:30|108823.2|108798.2|108818.9|108793.9|108823.2|108798.2|108817.9|108792.9|8
1738925440000|2025-02-07 10:50:40|108819.7|108794.7|108826.8|108801.8|108827.8|108802.8|108819.7|108794.7|9
1738925450000|2025-02-07 10:50:50|108825.7|108800.7|108816.3|108791.3|108825.7|108800.7|108813.9|108788.9|14
1738925460000|2025-02-07 10:51:00|108815.3|108790.3|108811.2|108786.2|108815.5|108790.5|108810.4|108785.4|13
1738925470000|2025-02-07 10:51:10|108812.2|108787.2|108814.6|108789.6|108815.3|108790.3|108812.2|108787.2|5
1738925480000|2025-02-07 10:51:20|108813.8|108788.8|108821.7|108796.7|108821.7|108796.7|108813.8|108788.8|10
1738925490000|2025-02-07 10:51:30|108822.6|108797.6|108822.6|108797.6|108822.6|108797.6|108822.6|108797.6|1
1738925510000|2025-02-07 10:51:50|108821.7|108796.7|108826.6|108801.6|108826.6|108801.6|108819.1|108794.1|9
1738925520000|2025-02-07 10:52:00|108827.4|108802.4|108827.4|108802.4|108827.4|108802.4|108827.4|108802.4|1
1738925530000|2025-02-07 10:52:10|108826.6|108801.6|108827|108802|108829.7|108804.7|108825.8|108800.8|7
1738925540000|2025-02-07 10:52:20|108825.2|108800.2|108829.8|108804.8|108829.8|108804.8|108825.2|108800.2|4
1738925550000|2025-02-07 10:52:30|108830.7|108805.7|108827.8|108802.8|108830.7|108805.7|108827.8|108802.8|3
1738925560000|2025-02-07 10:52:40|108828.7|108803.7|108826.2|108801.2|108828.7|108803.7|108823.6|108798.6|5
1738925570000|2025-02-07 10:52:50|108827|108802|108828.6|108803.6|108829.5|108804.5|108826.8|108801.8|6
1738925580000|2025-02-07 10:53:00|108829.5|108804.5|108835.4|108810.4|108837.2|108812.2|108829.5|108804.5|13
1738925590000|2025-02-07 10:53:10|108834.6|108809.6|108835.4|108810.4|108836.4|108811.4|108834.6|108809.6|4
1738925600000|2025-02-07 10:53:20|108834.6|108809.6|108831.1|108806.1|108834.6|108809.6|108831.1|108806.1|4
1738925610000|2025-02-07 10:53:30|108832|108807|108837.7|108812.7|108837.7|108812.7|108832|108807|6
1738925620000|2025-02-07 10:53:40|108836.8|108811.8|108837.6|108812.6|108837.6|108812.6|108835.8|108810.8|3
1738925630000|2025-02-07 10:53:50|108837.4|108812.4|108836.8|108811.8|108839.6|108814.6|108836.8|108811.8|17
1738925640000|2025-02-07 10:54:00|108837.7|108812.7|108833.4|108808.4|108837.7|108812.7|108833.4|108808.4|6
1738925650000|2025-02-07 10:54:10|108832.6|108807.6|108838.1|108813.1|108838.1|108813.1|108832.6|108807.6|9
1738925660000|2025-02-07 10:54:20|108839.6|108814.6|108838.8|108813.8|108839.8|108814.8|108838.8|108813.8|4
1738925670000|2025-02-07 10:54:30|108842.7|108817.7|108842.7|108817.7|108842.7|108817.7|108842.7|108817.7|1
1738925680000|2025-02-07 10:54:40|108841.9|108816.9|108841.9|108816.9|108841.9|108816.9|108841.9|108816.9|1
1738925690000|2025-02-07 10:54:50|108841.1|108816.1|108837.6|108812.6|108842.1|108817.1|108837.6|108812.6|16
1738925700000|2025-02-07 10:55:00|108836.7|108811.7|108834.7|108809.7|108836.7|108811.7|108828.5|108803.5|19
1738925710000|2025-02-07 10:55:10|108835.5|108810.5|108834.9|108809.9|108835.7|108810.7|108834.7|108809.7|4
1738925720000|2025-02-07 10:55:20|108835.7|108810.7|108831.3|108806.3|108835.7|108810.7|108831.3|108806.3|10
1738925730000|2025-02-07 10:55:30|108830.6|108805.6|108830.6|108805.6|108830.6|108805.6|108828.8|108803.8|4
1738925740000|2025-02-07 10:55:40|108829.7|108804.7|108831.5|108806.5|108831.5|108806.5|108828.7|108803.7|10
1738925750000|2025-02-07 10:55:50|108832.5|108807.5|108833.1|108808.1|108834|108809|108831.3|108806.3|6
1738925760000|2025-02-07 10:56:00|108831.3|108806.3|108831|108806|108832.9|108807.9|108831|108806|4
1738925770000|2025-02-07 10:56:10|108831.9|108806.9|108833.6|108808.6|108833.6|108808.6|108831.9|108806.9|5
1738925780000|2025-02-07 10:56:20|108832.7|108807.7|108833.6|108808.6|108833.6|108808.6|108832.7|108807.7|2
1738925790000|2025-02-07 10:56:30|108832.7|108807.7|108831.2|108806.2|108833.6|108808.6|108831.2|108806.2|5
1738925800000|2025-02-07 10:56:40|108830.3|108805.3|108829.5|108804.5|108831.2|108806.2|108827.9|108802.9|15
1738925810000|2025-02-07 10:56:50|108830.3|108805.3|108832.7|108807.7|108832.7|108807.7|108828.5|108803.5|10
1738925820000|2025-02-07 10:57:00|108834|108809|108836.8|108811.8|108838|108813|108829.9|108804.9|12
1738925830000|2025-02-07 10:57:10|108836.1|108811.1|108842.3|108817.3|108847.6|108822.6|108836.1|108811.1|11
1738925840000|2025-02-07 10:57:20|108842.9|108817.9|108841.2|108816.2|108849.7|108824.7|108841.2|108816.2|19
1738925850000|2025-02-07 10:57:30|108837.6|108812.6|108837.7|108812.7|108838.3|108813.3|108833.2|108808.2|15
1738925860000|2025-02-07 10:57:40|108838.4|108813.4|108841|108816|108841|108816|108837.7|108812.7|9
1738925870000|2025-02-07 10:57:50|108840|108815|108838|108813|108840|108815|108837.3|108812.3|5
1738925890000|2025-02-07 10:58:10|108839.1|108814.1|108840.5|108815.5|108841.3|108816.3|108836.6|108811.6|18
1738925900000|2025-02-07 10:58:20|108841.3|108816.3|108836|108811|108841.3|108816.3|108836|108811|14
1738925910000|2025-02-07 10:58:30|108837.1|108812.1|108837.1|108812.1|108837.1|108812.1|108835.5|108810.5|3
1738925920000|2025-02-07 10:58:40|108837.9|108812.9|108838.7|108813.7|108840.7|108815.7|108837.9|108812.9|13
1738925930000|2025-02-07 10:58:50|108839.5|108814.5|108839.3|108814.3|108841.2|108816.2|108838.5|108813.5|8
1738925940000|2025-02-07 10:59:00|108838.3|108813.3|108836.7|108811.7|108838.3|108813.3|108832.3|108807.3|23
1738925950000|2025-02-07 10:59:10|108837.9|108812.9|108834.5|108809.5|108837.9|108812.9|108833.6|108808.6|13
1738925960000|2025-02-07 10:59:20|108835.4|108810.4|108839.7|108814.7|108839.7|108814.7|108835.4|108810.4|6
1738925970000|2025-02-07 10:59:30|108840.7|108815.7|108842.8|108817.8|108843|108818|108840.4|108815.4|5
1738925980000|2025-02-07 10:59:40|108841.8|108816.8|108839.5|108814.5|108843.2|108818.2|108839.5|108814.5|7
1738925990000|2025-02-07 10:59:50|108841.3|108816.3|108842.1|108817.1|108842.1|108817.1|108841.3|108816.3|5
1738926000000|2025-02-07 11:00:00|108842.8|108817.8|108842.8|108817.8|108843|108818|108842.8|108817.8|3
1738926010000|2025-02-07 11:00:10|108842|108817|108843.2|108818.2|108843.2|108818.2|108839.7|108814.7|4
1738926020000|2025-02-07 11:00:20|108841.7|108816.7|108840.7|108815.7|108846.8|108821.8|108840.7|108815.7|11
1738926030000|2025-02-07 11:00:30|108841.5|108816.5|108852.5|108827.5|108852.9|108827.9|108841.5|108816.5|12
1738926040000|2025-02-07 11:00:40|108853.5|108828.5|108856.7|108831.7|108856.7|108831.7|108853.5|108828.5|14
1738926050000|2025-02-07 11:00:50|108855.9|108830.9|108863.4|108838.4|108865.2|108840.2|108855.9|108830.9|19
1738926060000|2025-02-07 11:01:00|108862.5|108837.5|108862.9|108837.9|108865.7|108840.7|108860.3|108835.3|13
1738926070000|2025-02-07 11:01:10|108862.1|108837.1|108860.1|108835.1|108864.2|108839.2|108859.8|108834.8|9
1738926080000|2025-02-07 11:01:20|108859.7|108834.7|108860.4|108835.4|108861.4|108836.4|108857.4|108832.4|7
1738926090000|2025-02-07 11:01:30|108859.2|108834.2|108859.5|108834.5|108860.5|108835.5|108859.2|108834.2|11
1738926100000|2025-02-07 11:01:40|108860.3|108835.3|108855.9|108830.9|108861.1|108836.1|108855.9|108830.9|8
1738926110000|2025-02-07 11:01:50|108852.2|108827.2|108850.3|108825.3|108852.2|108827.2|108849.5|108824.5|7
1738926120000|2025-02-07 11:02:00|108849.4|108824.4|108844.5|108819.5|108849.9|108824.9|108844.5|108819.5|14
1738926130000|2025-02-07 11:02:10|108843|108818|108843|108818|108844.8|108819.8|108839.6|108814.6|11
1738926150000|2025-02-07 11:02:30|108842|108817|108833.1|108808.1|108842|108817|108833.1|108808.1|10
1738926160000|2025-02-07 11:02:40|108834|108809|108852.6|108827.6|108852.6|108827.6|108834|108809|16
1738926170000|2025-02-07 11:02:50|108851.8|108826.8|108847.9|108822.9|108852.6|108827.6|108847.9|108822.9|5
1738926180000|2025-02-07 11:03:00|108849.1|108824.1|108849.1|108824.1|108851.6|108826.6|108846.2|108821.2|12
1738926190000|2025-02-07 11:03:10|108848.2|108823.2|108863.1|108838.1|108867.1|108842.1|108848.2|108823.2|7
1738926200000|2025-02-07 11:03:20|108861.9|108836.9|108859.8|108834.8|108863.3|108838.3|108859.1|108834.1|12
1738926210000|2025-02-07 11:03:30|108858.9|108833.9|108862|108837|108862|108837|108858.9|108833.9|3
1738926220000|2025-02-07 11:03:40|108863.7|108838.7|108866.5|108841.5|108866.5|108841.5|108863.7|108838.7|3
1738926240000|2025-02-07 11:04:00|108865.6|108840.6|108867.5|108842.5|108868.5|108843.5|108865.6|108840.6|5
1738926260000|2025-02-07 11:04:20|108866.6|108841.6|108867.2|108842.2|108868|108843|108865.5|108840.5|18
1738926270000|2025-02-07 11:04:30|108868|108843|108870|108845|108870|108845|108866.4|108841.4|6
1738926280000|2025-02-07 11:04:40|108871|108846|108872.7|108847.7|108872.7|108847.7|108871|108846|4
1738926290000|2025-02-07 11:04:50|108873.7|108848.7|108877.2|108852.2|108877.2|108852.2|108872.6|108847.6|7
1738926300000|2025-02-07 11:05:00|108880.7|108855.7|108879|108854|108880.8|108855.8|108878|108853|10
1738926320000|2025-02-07 11:05:20|108879.8|108854.8|108883.2|108858.2|108883.2|108858.2|108879.8|108854.8|4
1738926330000|2025-02-07 11:05:30|108883|108858|108891.7|108866.7|108893|108868|108883|108858|12
1738926340000|2025-02-07 11:05:40|108888.3|108863.3|108890.2|108865.2|108891|108866|108887.4|108862.4|9
1738926350000|2025-02-07 11:05:50|108891|108866|108890.2|108865.2|108891|108866|108890.2|108865.2|4
1738926360000|2025-02-07 11:06:00|108889.2|108864.2|108893.7|108868.7|108894.1|108869.1|108889.2|108864.2|7
1738926370000|2025-02-07 11:06:10|108892.1|108867.1|108888.9|108863.9|108892.1|108867.1|108888.1|108863.1|7
1738926380000|2025-02-07 11:06:20|108890.3|108865.3|108893.7|108868.7|108897.4|108872.4|108890.3|108865.3|11
1738926390000|2025-02-07 11:06:30|108894.5|108869.5|108896.4|108871.4|108896.4|108871.4|108894.5|108869.5|3
1738926400000|2025-02-07 11:06:40|108898.1|108873.1|108899.6|108874.6|108900.5|108875.5|108898.1|108873.1|9
1738926410000|2025-02-07 11:06:50|108898.6|108873.6|108892.4|108867.4|108898.6|108873.6|108892.4|108867.4|6
1738926420000|2025-02-07 11:07:00|108891.5|108866.5|108889.2|108864.2|108894.4|108869.4|108887.8|108862.8|10
1738926430000|2025-02-07 11:07:10|108888.4|108863.4|108888.7|108863.7|108894|108869|108887.8|108862.8|14
1738926440000|2025-02-07 11:07:20|108887.9|108862.9|108889.8|108864.8|108889.8|108864.8|108887|108862|9
1738926450000|2025-02-07 11:07:30|108890.7|108865.7|108895.3|108870.3|108895.3|108870.3|108890.7|108865.7|3
1738926460000|2025-02-07 11:07:40|108894.5|108869.5|108896.4|108871.4|108896.8|108871.8|108894|108869|9
1738926470000|2025-02-07 11:07:50|108897.6|108872.6|108896.9|108871.9|108898|108873|108896.8|108871.8|6
1738926480000|2025-02-07 11:08:00|108897.6|108872.6|108895.4|108870.4|108900|108875|108891.9|108866.9|15
1738926490000|2025-02-07 11:08:10|108896|108871|108891.3|108866.3|108896|108871|108887.9|108862.9|11
1738926500000|2025-02-07 11:08:20|108890.5|108865.5|108885.5|108860.5|108891.3|108866.3|108882.7|108857.7|9
1738926510000|2025-02-07 11:08:30|108886.3|108861.3|108882.9|108857.9|108886.3|108861.3|108882.9|108857.9|5
1738926520000|2025-02-07 11:08:40|108883.8|108858.8|108881|108856|108883.8|108858.8|108873.3|108848.3|21
1738926530000|2025-02-07 11:08:50|108881.7|108856.7|108880.5|108855.5|108881.7|108856.7|108879.1|108854.1|8
1738926540000|2025-02-07 11:09:00|108880|108855|108874.9|108849.9|108880.1|108855.1|108874.9|108849.9|7
1738926550000|2025-02-07 11:09:10|108874.1|108849.1|108873.3|108848.3|108874.9|108849.9|108870.4|108845.4|15
1738926560000|2025-02-07 11:09:20|108872.5|108847.5|108863.8|108838.8|108872.5|108847.5|108863.8|108838.8|12
1738926570000|2025-02-07 11:09:30|108864.5|108839.5|108863.6|108838.6|108866.1|108841.1|108863.4|108838.4|12
1738926580000|2025-02-07 11:09:40|108864.2|108839.2|108864.4|108839.4|108865.9|108840.9|108860.5|108835.5|17
1738926590000|2025-02-07 11:09:50|108865.3|108840.3|108868.5|108843.5|108868.5|108843.5|108865.3|108840.3|12
1738926600000|2025-02-07 11:10:00|108869.3|108844.3|108864.6|108839.6|108870.2|108845.2|108864.6|108839.6|9
1738926610000|2025-02-07 11:10:10|108865.2|108840.2|108859.5|108834.5|108866|108841|108859.1|108834.1|12
1738926620000|2025-02-07 11:10:20|108861.4|108836.4|108860.5|108835.5|108862.3|108837.3|108860.5|108835.5|3
1738926630000|2025-02-07 11:10:30|108861.3|108836.3|108866.5|108841.5|108867.4|108842.4|108861.3|108836.3|8
1738926640000|2025-02-07 11:10:40|108865.7|108840.7|108866.1|108841.1|108866.1|108841.1|108858.4|108833.4|11
1738926650000|2025-02-07 11:10:50|108865.3|108840.3|108865.4|108840.4|108866.3|108841.3|108864.2|108839.2|7
1738926660000|2025-02-07 11:11:00|108865.8|108840.8|108866.7|108841.7|108866.7|108841.7|108864.6|108839.6|7
1738926670000|2025-02-07 11:11:10|108867.1|108842.1|108866.7|108841.7|108867.1|108842.1|108866.7|108841.7|2
1738926680000|2025-02-07 11:11:20|108865.6|108840.6|108858.4|108833.4|108865.6|108840.6|108857.2|108832.2|7
1738926690000|2025-02-07 11:11:30|108850.6|108825.6|108844.2|108819.2|108850.6|108825.6|108842.7|108817.7|9
1738926700000|2025-02-07 11:11:40|108845.2|108820.2|108832.2|108782.2|108845.8|108820.8|108824.7|108777.5|30
1738926710000|2025-02-07 11:11:50|108833.1|108783.1|108832.2|108782.2|108833.1|108783.1|108832.2|108782.2|2
1738926720000|2025-02-07 11:12:00|108833.6|108783.6|108833.6|108783.6|108833.6|108783.6|108833.6|108783.6|1
1738926730000|2025-02-07 11:12:10|108832.3|108782.3|108836|108786|108836|108786|108832.3|108782.3|3
1738926740000|2025-02-07 11:12:20|108835.2|108785.2|108837.4|108787.4|108839.2|108789.2|108835.2|108785.2|7
1738926750000|2025-02-07 11:12:30|108839.2|108789.2|108840|108790|108841|108791|108839.1|108789.1|5
1738926760000|2025-02-07 11:12:40|108839.1|108789.1|108839.8|108789.8|108839.8|108789.8|108839.1|108789.1|2
1738926770000|2025-02-07 11:12:50|108840.6|108790.6|108840.6|108790.6|108840.6|108790.6|108840.6|108790.6|1
1738926780000|2025-02-07 11:13:00|108838.9|108788.9|108839.5|108789.5|108839.8|108789.8|108837.3|108787.3|7
1738926800000|2025-02-07 11:13:20|108839.7|108789.7|108840.5|108790.5|108841.5|108791.5|108839.5|108789.5|8
1738926810000|2025-02-07 11:13:30|108841.5|108791.5|108836.9|108786.9|108847|108797|108836.9|108786.9|8
1738926820000|2025-02-07 11:13:40|108836.1|108786.1|108833.7|108783.7|108837.8|108787.8|108832.1|108782.1|10
1738926830000|2025-02-07 11:13:50|108834.8|108784.8|108833.6|108783.6|108834.8|108784.8|108833.6|108783.6|2
1738926840000|2025-02-07 11:14:00|108832.3|108782.3|108829.2|108779.2|108833.7|108783.7|108829.2|108779.2|8
1738926850000|2025-02-07 11:14:10|108827.6|108777.6|108827.6|108777.6|108827.6|108777.6|108827.6|108777.6|1
1738926870000|2025-02-07 11:14:30|108829|108779|108831.8|108781.8|108832.7|108782.7|108829|108779|8
1738926880000|2025-02-07 11:14:40|108830.6|108780.6|108828.2|108778.2|108830.6|108780.6|108826.2|108776.2|6
1738926890000|2025-02-07 11:14:50|108826.2|108776.2|108823.6|108773.6|108830.3|108780.3|108823.6|108773.6|7
1738926900000|2025-02-07 11:15:00|108823|108773|108823|108773|108823.8|108773.8|108823|108773|3
1738926910000|2025-02-07 11:15:10|108823.8|108773.8|108826.6|108776.6|108829.2|108779.2|108823|108773|11
1738926920000|2025-02-07 11:15:20|108825.3|108775.3|108822.8|108772.8|108825.3|108775.3|108819.8|108769.8|13
1738926930000|2025-02-07 11:15:30|108822|108772|108827.1|108777.1|108827.9|108777.9|108822|108772|11
1738926940000|2025-02-07 11:15:40|108827.9|108777.9|108827.1|108777.1|108827.9|108777.9|108827.1|108777.1|4
1738926950000|2025-02-07 11:15:50|108827.9|108777.9|108827.1|108777.1|108827.9|108777.9|108825.9|108775.9|5
1738926960000|2025-02-07 11:16:00|108830|108780|108825|108775|108830|108780|108823.7|108773.7|6
1738926970000|2025-02-07 11:16:10|108824.2|108774.2|108821.6|108771.6|108824.2|108774.2|108821.3|108771.3|6
1738926980000|2025-02-07 11:16:20|108820.7|108770.7|108805.1|108780.1|108824.3|108780.4|108803|108770.7|15
1738926990000|2025-02-07 11:16:30|108804.3|108779.3|108804.3|108779.3|108804.3|108779.3|108804.3|108779.3|1
1738927000000|2025-02-07 11:16:40|108803.2|108778.2|108802.6|108777.6|108803.2|108778.2|108799.8|108774.8|8
1738927010000|2025-02-07 11:16:50|108801.6|108776.6|108799.1|108774.1|108801.6|108776.6|108798.6|108773.6|8
1738927020000|2025-02-07 11:17:00|108799.6|108774.6|108806.7|108781.7|108806.7|108781.7|108799.6|108774.6|8
1738927030000|2025-02-07 11:17:10|108805.9|108780.9|108807.4|108782.4|108807.4|108782.4|108805.9|108780.9|9
1738927040000|2025-02-07 11:17:20|108806.7|108781.7|108812|108787|108812|108787|108804.1|108779.1|6
1738927050000|2025-02-07 11:17:30|108813.1|108788.1|108813.1|108788.1|108813.1|108788.1|108813.1|108788.1|1
1738927060000|2025-02-07 11:17:40|108814.4|108789.4|108813.2|108788.2|108814.4|108789.4|108813.2|108788.2|2
1738927070000|2025-02-07 11:17:50|108813.6|108788.6|108809.1|108784.1|108813.6|108788.6|108808.6|108783.6|6
1738927080000|2025-02-07 11:18:00|108808.6|108783.6|108811.5|108786.5|108811.5|108786.5|108806.1|108781.1|5
1738927090000|2025-02-07 11:18:10|108812.6|108787.6|108811.2|108786.2|108812.6|108787.6|108811.2|108786.2|4
1738927100000|2025-02-07 11:18:20|108812.3|108787.3|108815.6|108790.6|108817.3|108792.3|108812.3|108787.3|11
1738927110000|2025-02-07 11:18:30|108812.9|108787.9|108814.9|108789.9|108814.9|108789.9|108811.8|108786.8|12
1738927120000|2025-02-07 11:18:40|108827.5|108777.5|108826|108776|108830.7|108780.7|108823.7|108773.7|9
1738927130000|2025-02-07 11:18:50|108826.6|108776.6|108828.6|108778.6|108829.3|108779.3|108826.6|108776.6|4
1738927140000|2025-02-07 11:19:00|108830.3|108780.3|108822.9|108772.9|108830.3|108780.3|108822.9|108772.9|12
1738927150000|2025-02-07 11:19:10|108820.5|108770.5|108822.9|108772.9|108822.9|108772.9|108820.5|108770.5|4
1738927160000|2025-02-07 11:19:20|108821.5|108771.5|108820.6|108770.6|108821.5|108771.5|108820.6|108770.6|5
1738927180000|2025-02-07 11:19:40|108819.2|108769.2|108814.4|108764.4|108819.2|108769.2|108813|108763|3
1738927190000|2025-02-07 11:19:50|108813.1|108763.1|108810.2|108760.2|108813.1|108763.1|108810.2|108760.2|6
1738927200000|2025-02-07 11:20:00|108808.7|108758.7|108796.6|108771.6|108808.7|108771.9|108788.4|108757.9|16
1738927210000|2025-02-07 11:20:10|108796.1|108771.1|108801.9|108776.9|108803.7|108778.7|108791.4|108766.4|14
1738927220000|2025-02-07 11:20:20|108803.4|108778.4|108807.3|108782.3|108812.7|108787.7|108803.4|108778.4|13
1738927230000|2025-02-07 11:20:30|108806.5|108781.5|108807.5|108782.5|108807.5|108782.5|108806.5|108781.5|2
1738927240000|2025-02-07 11:20:40|108809.8|108784.8|108807.7|108782.7|108811.2|108786.2|108807|108782|10
1738927250000|2025-02-07 11:20:50|108807.4|108782.4|108806.1|108781.1|108807.7|108782.7|108806.1|108781.1|4
1738927260000|2025-02-07 11:21:00|108807|108782|108806.2|108781.2|108807|108782|108806.2|108781.2|2
1738927270000|2025-02-07 11:21:10|108806.7|108781.7|108807.1|108782.1|108807.1|108782.1|108806.2|108781.2|3
1738927280000|2025-02-07 11:21:20|108806.2|108781.2|108808.6|108783.6|108808.6|108783.6|108804.1|108779.1|7
1738927290000|2025-02-07 11:21:30|108812.6|108787.6|108815.9|108790.9|108815.9|108790.9|108812.6|108787.6|5
1738927300000|2025-02-07 11:21:40|108815.2|108790.2|108814.5|108789.5|108815.2|108790.2|108810.8|108785.8|11
1738927310000|2025-02-07 11:21:50|108813.5|108788.5|108812.6|108787.6|108813.5|108788.5|108811|108786|4
1738927320000|2025-02-07 11:22:00|108813.2|108788.2|108811.2|108786.2|108813.2|108788.2|108805.6|108780.6|16
1738927330000|2025-02-07 11:22:10|108810.4|108785.4|108811.7|108786.7|108811.7|108786.7|108810|108785|4
1738927340000|2025-02-07 11:22:20|108809.8|108784.8|108809.8|108784.8|108809.8|108784.8|108809.8|108784.8|1
1738927350000|2025-02-07 11:22:30|108810.8|108785.8|108814.7|108789.7|108817|108792|108810.8|108785.8|11
1738927360000|2025-02-07 11:22:40|108815.4|108790.4|108821.4|108796.4|108821.4|108796.4|108815.4|108790.4|5
1738927370000|2025-02-07 11:22:50|108822.7|108797.7|108821.9|108796.9|108822.7|108797.7|108821.9|108796.9|4
1738927380000|2025-02-07 11:23:00|108822.7|108797.7|108822.8|108797.8|108823.4|108798.4|108822.7|108797.7|3
1738927390000|2025-02-07 11:23:10|108824|108799|108822.8|108797.8|108824|108799|108822.8|108797.8|2
1738927400000|2025-02-07 11:23:20|108824.2|108799.2|108840.3|108815.3|108842.2|108817.2|108824.2|108799.2|13
1738927410000|2025-02-07 11:23:30|108837.7|108812.7|108836.8|108811.8|108837.7|108812.7|108836.8|108811.8|2
1738927420000|2025-02-07 11:23:40|108837.8|108812.8|108839.7|108814.7|108840|108815|108837.8|108812.8|9
1738927430000|2025-02-07 11:23:50|108838.9|108813.9|108844.2|108819.2|108847.6|108822.6|108836.2|108811.2|20
1738927440000|2025-02-07 11:24:00|108843.3|108818.3|108840.7|108815.7|108844.3|108819.3|108839.9|108814.9|8
1738927450000|2025-02-07 11:24:10|108841.3|108816.3|108835.9|108810.9|108842.2|108817.2|108835.9|108810.9|8
1738927460000|2025-02-07 11:24:20|108833.2|108808.2|108831.6|108806.6|108833.2|108808.2|108830|108805|7
1738927470000|2025-02-07 11:24:30|108832.4|108807.4|108831.5|108806.5|108832.4|108807.4|108830.8|108805.8|5
1738927480000|2025-02-07 11:24:40|108832.4|108807.4|108831.4|108806.4|108833.3|108808.3|108831.4|108806.4|8
1738927490000|2025-02-07 11:24:50|108832.6|108807.6|108835.7|108810.7|108837.4|108812.4|108832.6|108807.6|9
1738927500000|2025-02-07 11:25:00|108834.5|108809.5|108839.2|108814.2|108839.2|108814.2|108834.5|108809.5|15
1738927510000|2025-02-07 11:25:10|108838.3|108813.3|108835.8|108810.8|108838.3|108813.3|108835.8|108810.8|6
1738927520000|2025-02-07 11:25:20|108836.6|108811.6|108832|108807|108836.6|108811.6|108829.5|108804.5|8
1738927530000|2025-02-07 11:25:30|108831.1|108806.1|108831.9|108806.9|108833.6|108808.6|108830.3|108805.3|10
1738927540000|2025-02-07 11:25:40|108831|108806|108830.2|108805.2|108831.8|108806.8|108826.8|108801.8|9
1738927550000|2025-02-07 11:25:50|108829|108804|108829|108804|108829|108804|108828.1|108803.1|3
1738927560000|2025-02-07 11:26:00|108829.9|108804.9|108821.1|108796.1|108829.9|108804.9|108821.1|108796.1|4
1738927570000|2025-02-07 11:26:10|108820.2|108795.2|108822.9|108797.9|108823.8|108798.8|108820.2|108795.2|8
1738927580000|2025-02-07 11:26:20|108822|108797|108821.8|108796.8|108822.6|108797.6|108817.5|108792.5|17
1738927600000|2025-02-07 11:26:40|108821|108796|108821.8|108796.8|108821.8|108796.8|108821|108796|2
1738927610000|2025-02-07 11:26:50|108821|108796|108822.8|108797.8|108823.6|108798.6|108821|108796|7
1738927620000|2025-02-07 11:27:00|108824|108799|108840.7|108815.7|108841.6|108816.6|108824|108799|19
1738927630000|2025-02-07 11:27:10|108839.8|108814.8|108841.8|108816.8|108842.7|108817.7|108838.2|108813.2|16
1738927640000|2025-02-07 11:27:20|108841|108816|108841|108816|108841|108816|108841|108816|1
1738927650000|2025-02-07 11:27:30|108841.9|108816.9|108839.1|108814.1|108847.6|108822.6|108838.3|108813.3|18
1738927660000|2025-02-07 11:27:40|108840|108815|108840|108815|108840.6|108815.6|108839.1|108814.1|6
1738927670000|2025-02-07 11:27:50|108839.1|108814.1|108838.2|108813.2|108840|108815|108833.2|108808.2|11
1738927680000|2025-02-07 11:28:00|108837.3|108812.3|108833.2|108808.2|108837.3|108812.3|108832.4|108807.4|4
1738927690000|2025-02-07 11:28:10|108832.2|108807.2|108825.6|108800.6|108832.2|108807.2|108824.8|108799.8|17
1738927700000|2025-02-07 11:28:20|108825.8|108800.8|108827.5|108802.5|108828.7|108803.7|108825.6|108800.6|10
1738927710000|2025-02-07 11:28:30|108828.5|108803.5|108827.8|108802.8|108828.8|108803.8|108826.2|108801.2|13
1738927720000|2025-02-07 11:28:40|108828.7|108803.7|108827.8|108802.8|108828.7|108803.7|108827.8|108802.8|2
1738927730000|2025-02-07 11:28:50|108828.2|108803.2|108835.9|108810.9|108835.9|108810.9|108827.8|108802.8|7
1738927740000|2025-02-07 11:29:00|108836.9|108811.9|108837.9|108812.9|108840.4|108815.4|108836.9|108811.9|6
1738927750000|2025-02-07 11:29:10|108837.1|108812.1|108832.2|108807.2|108839.2|108814.2|108832.2|108807.2|15
1738927760000|2025-02-07 11:29:20|108833.1|108808.1|108835.7|108810.7|108836.5|108811.5|108833.1|108808.1|10
1738927770000|2025-02-07 11:29:30|108836.5|108811.5|108830.2|108805.2|108836.5|108811.5|108830.2|108805.2|4
1738927780000|2025-02-07 11:29:40|108824.8|108799.8|108829.2|108804.2|108831.1|108806.1|108824|108799|13
1738927790000|2025-02-07 11:29:50|108830|108805|108831|108806|108831|108806|108830|108805|2
1738927800000|2025-02-07 11:30:00|108828.5|108803.5|108831.3|108806.3|108832.2|108807.2|108827.2|108802.2|11
1738927810000|2025-02-07 11:30:10|108832.2|108807.2|108826.8|108801.8|108832.2|108807.2|108825.8|108800.8|12
1738927820000|2025-02-07 11:30:20|108828.5|108803.5|108829.6|108804.6|108830.1|108805.1|108828.5|108803.5|6
1738927830000|2025-02-07 11:30:30|108828.5|108803.5|108823.8|108798.8|108829|108804|108823.8|108798.8|15
1738927840000|2025-02-07 11:30:40|108823|108798|108820.9|108795.9|108824.6|108799.6|108820.9|108795.9|18
1738927850000|2025-02-07 11:30:50|108821.9|108796.9|108822.7|108797.7|108822.7|108797.7|108821.9|108796.9|2
1738927860000|2025-02-07 11:31:00|108823.8|108798.8|108826.6|108801.6|108826.6|108801.6|108823.8|108798.8|3
1738927870000|2025-02-07 11:31:10|108825.9|108800.9|108828|108803|108832.6|108807.6|108825.1|108800.1|11
1738927880000|2025-02-07 11:31:20|108827|108802|108827|108802|108827|108802|108827|108802|1
1738927890000|2025-02-07 11:31:30|108827.8|108802.8|108826.9|108801.9|108827.8|108802.8|108826.9|108801.9|4
1738927900000|2025-02-07 11:31:40|108827.9|108802.9|108827.7|108802.7|108829.6|108804.6|108827.7|108802.7|10
1738927910000|2025-02-07 11:31:50|108828.6|108803.6|108827.5|108802.5|108831|108806|108827|108802|12
1738927920000|2025-02-07 11:32:00|108829.1|108804.1|108833.2|108808.2|108834.2|108809.2|108828.1|108803.1|20
1738927930000|2025-02-07 11:32:10|108832.2|108807.2|108828.7|108803.7|108832.2|108807.2|108827.9|108802.9|5
1738927940000|2025-02-07 11:32:20|108827.8|108802.8|108834.1|108809.1|108835|108810|108827.8|108802.8|5
1738927950000|2025-02-07 11:32:30|108832.9|108807.9|108836.6|108811.6|108837.5|108812.5|108832.9|108807.9|13
1738927960000|2025-02-07 11:32:40|108835.6|108810.6|108834.8|108809.8|108835.6|108810.6|108832.8|108807.8|9
1738927970000|2025-02-07 11:32:50|108833.8|108808.8|108832.1|108807.1|108834.6|108809.6|108832.1|108807.1|6
1738927990000|2025-02-07 11:33:10|108832.4|108807.4|108828.4|108803.4|108832.4|108807.4|108824|108799|16
1738928000000|2025-02-07 11:33:20|108829.2|108804.2|108827.4|108802.4|108836.2|108811.2|108825.4|108800.4|17
1738928010000|2025-02-07 11:33:30|108826.4|108801.4|108833.7|108808.7|108833.7|108808.7|108821.9|108796.9|16
1738928020000|2025-02-07 11:33:40|108834.6|108809.6|108833.9|108808.9|108836.3|108811.3|108831.2|108806.2|12
1738928030000|2025-02-07 11:33:50|108833.1|108808.1|108829.6|108804.6|108834.7|108809.7|108828.8|108803.8|9
1738928040000|2025-02-07 11:34:00|108828.8|108803.8|108828.6|108803.6|108830.6|108805.6|108828.6|108803.6|5
1738928050000|2025-02-07 11:34:10|108827.6|108802.6|108822.5|108797.5|108827.6|108802.6|108820.5|108795.5|7
1738928060000|2025-02-07 11:34:20|108821.6|108796.6|108821.4|108796.4|108821.6|108796.6|108819.6|108794.6|5
1738928070000|2025-02-07 11:34:30|108822.3|108797.3|108828.4|108803.4|108828.4|108803.4|108822.3|108797.3|6
1738928080000|2025-02-07 11:34:40|108829.3|108804.3|108833.8|108808.8|108834.7|108809.7|108829.3|108804.3|9
1738928090000|2025-02-07 11:34:50|108834.6|108809.6|108834.4|108809.4|108836.3|108811.3|108833.6|108808.6|8
1738928100000|2025-02-07 11:35:00|108835.4|108810.4|108836.2|108811.2|108837.3|108812.3|108833.7|108808.7|10
1738928110000|2025-02-07 11:35:10|108837.2|108812.2|108840.8|108815.8|108840.8|108815.8|108836.2|108811.2|12
1738928140000|2025-02-07 11:35:40|108841.6|108816.6|108845.8|108820.8|108845.8|108820.8|108839.3|108814.3|12
1738928150000|2025-02-07 11:35:50|108844.8|108819.8|108843.2|108818.2|108844.8|108819.8|108840.7|108815.7|10
1738928160000|2025-02-07 11:36:00|108844.2|108819.2|108844.2|108819.2|108845|108820|108844.2|108819.2|3
1738928170000|2025-02-07 11:36:10|108843.2|108818.2|108844|108819|108844|108819|108843.2|108818.2|2
1738928180000|2025-02-07 11:36:20|108843.2|108818.2|108843.2|108818.2|108843.2|108818.2|108843.2|108818.2|1
1738928190000|2025-02-07 11:36:30|108844.1|108819.1|108844.9|108819.9|108844.9|108819.9|108844.1|108819.1|2
1738928200000|2025-02-07 11:36:40|108845.7|108820.7|108840.3|108815.3|108845.7|108820.7|108840.3|108815.3|2
1738928210000|2025-02-07 11:36:50|108840.4|108815.4|108840.9|108815.9|108840.9|108815.9|108840.3|108815.3|5
1738928220000|2025-02-07 11:37:00|108840.3|108815.3|108839.4|108814.4|108840.3|108815.3|108839.4|108814.4|2
1738928230000|2025-02-07 11:37:10|108840|108815|108841.2|108816.2|108841.2|108816.2|108840|108815|6
1738928250000|2025-02-07 11:37:30|108842|108817|108842|108817|108842|108817|108842|108817|1
1738928260000|2025-02-07 11:37:40|108842.8|108817.8|108841.2|108816.2|108843.8|108818.8|108841.2|108816.2|13
1738928270000|2025-02-07 11:37:50|108841.4|108816.4|108837.5|108812.5|108841.4|108816.4|108835.5|108810.5|9
1738928280000|2025-02-07 11:38:00|108838.5|108813.5|108840|108815|108840|108815|108838.5|108813.5|2
1738928290000|2025-02-07 11:38:10|108841|108816|108841.2|108816.2|108841.2|108816.2|108841|108816|2
1738928300000|2025-02-07 11:38:20|108842.2|108817.2|108839.2|108814.2|108842.2|108817.2|108838.5|108813.5|6
1738928310000|2025-02-07 11:38:30|108838.5|108813.5|108829.8|108804.8|108838.5|108813.5|108828|108803|6
1738928320000|2025-02-07 11:38:40|108829|108804|108833.9|108808.9|108833.9|108808.9|108826.3|108801.3|9
1738928330000|2025-02-07 11:38:50|108832.9|108807.9|108829.5|108804.5|108832.9|108807.9|108829.5|108804.5|2
1738928340000|2025-02-07 11:39:00|108830.3|108805.3|108829.5|108804.5|108830.3|108805.3|108829.5|108804.5|2
1738928360000|2025-02-07 11:39:20|108830.3|108805.3|108835.5|108810.5|108835.5|108810.5|108830.3|108805.3|8
1738928370000|2025-02-07 11:39:30|108835|108810|108835.5|108810.5|108838.6|108813.6|108834.6|108809.6|16
1738928380000|2025-02-07 11:39:40|108834.7|108809.7|108835.5|108810.5|108835.5|108810.5|108834.7|108809.7|6
1738928400000|2025-02-07 11:40:00|108834.7|108809.7|108835.4|108810.4|108835.5|108810.5|108833.8|108808.8|8
1738928410000|2025-02-07 11:40:10|108834.5|108809.5|108833.7|108808.7|108835.4|108810.4|108833.7|108808.7|6
1738928420000|2025-02-07 11:40:20|108836.5|108811.5|108839.8|108814.8|108839.8|108814.8|108836.1|108811.1|8
1738928430000|2025-02-07 11:40:30|108839|108814|108840|108815|108840.8|108815.8|108839|108814|4
1738928440000|2025-02-07 11:40:40|108839|108814|108835.7|108810.7|108839|108814|108835.7|108810.7|8
1738928450000|2025-02-07 11:40:50|108837.6|108812.6|108835.7|108810.7|108838.4|108813.4|108835.7|108810.7|8
1738928460000|2025-02-07 11:41:00|108834.3|108809.3|108832.3|108807.3|108835.1|108810.1|108832.3|108807.3|6
1738928470000|2025-02-07 11:41:10|108834.1|108809.1|108834.1|108809.1|108834.1|108809.1|108833.2|108808.2|3
1738928480000|2025-02-07 11:41:20|108833.2|108808.2|108834.1|108809.1|108834.1|108809.1|108833.2|108808.2|4
1738928490000|2025-02-07 11:41:30|108833.2|108808.2|108833.5|108808.5|108833.5|108808.5|108828.6|108803.6|7
1738928500000|2025-02-07 11:41:40|108832.7|108807.7|108828.8|108803.8|108833.5|108808.5|108828.8|108803.8|8
1738928510000|2025-02-07 11:41:50|108829.7|108804.7|108834.1|108809.1|108834.1|108809.1|108829.7|108804.7|11
1738928520000|2025-02-07 11:42:00|108833.3|108808.3|108831.5|108806.5|108833.3|108808.3|108829.1|108804.1|6
1738928530000|2025-02-07 11:42:10|108829.9|108804.9|108832.3|108807.3|108832.3|108807.3|108829.9|108804.9|3
1738928540000|2025-02-07 11:42:20|108833.2|108808.2|108826.4|108801.4|108833.2|108808.2|108826.4|108801.4|11
1738928550000|2025-02-07 11:42:30|108827.2|108802.2|108827.2|108802.2|108827.2|108802.2|108826.4|108801.4|5
1738928560000|2025-02-07 11:42:40|108826.4|108801.4|108825.8|108800.8|108827.2|108802.2|108823|108798|7
1738928570000|2025-02-07 11:42:50|108825|108800|108825.7|108800.7|108825.7|108800.7|108825|108800|2
1738928580000|2025-02-07 11:43:00|108824.9|108799.9|108814.4|108789.4|108824.9|108799.9|108813.3|108788.3|16
1738928590000|2025-02-07 11:43:10|108813.7|108788.7|108812.4|108787.4|108813.7|108788.7|108812.2|108787.2|4
1738928600000|2025-02-07 11:43:20|108811.6|108786.6|108811.5|108786.5|108811.6|108786.6|108807.6|108782.6|10
1738928610000|2025-02-07 11:43:30|108812.2|108787.2|108816.2|108791.2|108816.2|108791.2|108811.5|108786.5|16
1738928620000|2025-02-07 11:43:40|108817.2|108792.2|108814.7|108789.7|108817.2|108792.2|108814.7|108789.7|10
1738928630000|2025-02-07 11:43:50|108815.7|108790.7|108817.7|108792.7|108817.7|108792.7|108815.7|108790.7|5
1738928640000|2025-02-07 11:44:00|108820.3|108795.3|108822.9|108797.9|108824|108799|108820.1|108795.1|9
1738928650000|2025-02-07 11:44:10|108822.8|108797.8|108824.7|108799.7|108824.7|108799.7|108822.1|108797.1|8
1738928660000|2025-02-07 11:44:20|108827.2|108802.2|108827.2|108802.2|108827.2|108802.2|108827.2|108802.2|1
1738928670000|2025-02-07 11:44:30|108826.6|108801.6|108826.4|108801.4|108827.3|108802.3|108825.6|108800.6|4
1738928680000|2025-02-07 11:44:40|108825.6|108800.6|108820.1|108795.1|108825.6|108800.6|108819.9|108794.9|12
1738928690000|2025-02-07 11:44:50|108819.4|108794.4|108814|108789|108819.4|108794.4|108814|108789|15
1738928700000|2025-02-07 11:45:00|108813.2|108788.2|108812.2|108787.2|108813.2|108788.2|108808.2|108783.2|14
1738928710000|2025-02-07 11:45:10|108815.5|108790.5|108814.5|108789.5|108818.1|108793.1|108812.6|108787.6|20
1738928720000|2025-02-07 11:45:20|108814.7|108789.7|108816.8|108791.8|108816.8|108791.8|108814.7|108789.7|4
1738928730000|2025-02-07 11:45:30|108817.6|108792.6|108811.1|108786.1|108820.9|108795.9|108806.2|108781.2|26
1738928740000|2025-02-07 11:45:40|108810.2|108785.2|108809.3|108784.3|108810.2|108785.2|108809.3|108784.3|7
1738928750000|2025-02-07 11:45:50|108808.4|108783.4|108807.1|108782.1|108811.2|108786.2|108807.1|108782.1|11
1738928760000|2025-02-07 11:46:00|108806.5|108781.5|108808.6|108783.6|108809.9|108784.9|108806.1|108781.1|14
1738928770000|2025-02-07 11:46:10|108807.7|108782.7|108808.1|108783.1|108809.5|108784.5|108805.2|108780.2|13
1738928780000|2025-02-07 11:46:20|108808.9|108783.9|108811.7|108786.7|108811.7|108786.7|108808.1|108783.1|9
1738928790000|2025-02-07 11:46:30|108812.5|108787.5|108812.3|108787.3|108813.3|108788.3|108811.5|108786.5|7
1738928800000|2025-02-07 11:46:40|108813.1|108788.1|108813.1|108788.1|108813.1|108788.1|108813.1|108788.1|1
1738928810000|2025-02-07 11:46:50|108812.3|108787.3|108810.9|108785.9|108812.3|108787.3|108810.9|108785.9|5
1738928830000|2025-02-07 11:47:10|108812.1|108787.1|108812.7|108787.7|108815.9|108790.9|108812.1|108787.1|12
1738928840000|2025-02-07 11:47:20|108813.6|108788.6|108812.8|108787.8|108817|108792|108812.7|108787.7|13
1738928860000|2025-02-07 11:47:40|108813.4|108788.4|108803.2|108778.2|108813.4|108788.4|108803.2|108778.2|13
1738928870000|2025-02-07 11:47:50|108804.4|108779.4|108809|108784|108810.2|108785.2|108804.4|108779.4|14
1738928880000|2025-02-07 11:48:00|108810.1|108785.1|108810.1|108785.1|108810.1|108785.1|108810.1|108785.1|1
1738928890000|2025-02-07 11:48:10|108809.2|108784.2|108807.6|108782.6|108810.1|108785.1|108807.6|108782.6|7
1738928900000|2025-02-07 11:48:20|108808.5|108783.5|108807.6|108782.6|108808.5|108783.5|108807.6|108782.6|2
1738928910000|2025-02-07 11:48:30|108807.3|108782.3|108803.3|108778.3|108808.5|108783.5|108803.3|108778.3|12
1738928920000|2025-02-07 11:48:40|108802.4|108777.4|108805.3|108780.3|108805.9|108780.9|108802.4|108777.4|6
1738928930000|2025-02-07 11:48:50|108806.3|108781.3|108808.9|108783.9|108810.6|108785.6|108806.3|108781.3|11
1738928940000|2025-02-07 11:49:00|108810.3|108785.3|108808.9|108783.9|108810.3|108785.3|108808.9|108783.9|2
1738928950000|2025-02-07 11:49:10|108808.1|108783.1|108807.6|108782.6|108808.1|108783.1|108806.4|108781.4|3
1738928960000|2025-02-07 11:49:20|108806.4|108781.4|108803.1|108778.1|108806.4|108781.4|108803.1|108778.1|4
1738928970000|2025-02-07 11:49:30|108803.4|108778.4|108796.5|108771.5|108803.4|108778.4|108796|108771|9
1738928990000|2025-02-07 11:49:50|108797.3|108772.3|108798.3|108773.3|108799.4|108774.4|108797.3|108772.3|4
1738929000000|2025-02-07 11:50:00|108797.3|108772.3|108795.5|108770.5|108797.3|108772.3|108793.4|108768.4|8
1738929010000|2025-02-07 11:50:10|108796.5|108771.5|108796.5|108771.5|108796.5|108771.5|108796.5|108771.5|1
1738929020000|2025-02-07 11:50:20|108795.7|108770.7|108795.5|108770.5|108796.5|108771.5|108795.5|108770.5|3
1738929030000|2025-02-07 11:50:30|108794.4|108769.4|108792.3|108767.3|108794.4|108769.4|108790.2|108765.2|6
1738929040000|2025-02-07 11:50:40|108791.5|108766.5|108786.9|108761.9|108791.5|108766.5|108786.9|108761.9|10
1738929050000|2025-02-07 11:50:50|108786|108761|108786|108761|108786|108761|108786|108761|1
1738929060000|2025-02-07 11:51:00|108784.9|108759.9|108787.2|108762.2|108787.2|108762.2|108779.5|108754.5|13
1738929070000|2025-02-07 11:51:10|108785.6|108760.6|108784.1|108759.1|108786.6|108761.6|108783.3|108758.3|9
1738929080000|2025-02-07 11:51:20|108785.1|108760.1|108787|108762|108788|108763|108784.4|108759.4|10
1738929090000|2025-02-07 11:51:30|108785.5|108760.5|108786.6|108761.6|108788.3|108763.3|108785.5|108760.5|6
1738929100000|2025-02-07 11:51:40|108784.7|108759.7|108783.6|108758.6|108786.6|108761.6|108780.2|108755.2|14
1738929120000|2025-02-07 11:52:00|108784.4|108759.4|108789.3|108764.3|108789.3|108764.3|108780.5|108755.5|19
1738929130000|2025-02-07 11:52:10|108790.4|108765.4|108788.1|108763.1|108792|108767|108788.1|108763.1|9
1738929140000|2025-02-07 11:52:20|108786.4|108761.4|108785.5|108760.5|108786.4|108761.4|108785.5|108760.5|3
1738929150000|2025-02-07 11:52:30|108786.4|108761.4|108787.2|108762.2|108788|108763|108785.7|108760.7|8
1738929160000|2025-02-07 11:52:40|108786.5|108761.5|108788.3|108763.3|108788.3|108763.3|108784.4|108759.4|7
1738929170000|2025-02-07 11:52:50|108789.3|108764.3|108789.3|108764.3|108791|108766|108788.1|108763.1|7
1738929180000|2025-02-07 11:53:00|108790.2|108765.2|108792.9|108767.9|108792.9|108767.9|108790.2|108765.2|6
1738929190000|2025-02-07 11:53:10|108793.8|108768.8|108797.2|108772.2|108797.8|108772.8|108793.7|108768.7|16
1738929200000|2025-02-07 11:53:20|108797.5|108772.5|108798.7|108773.7|108799.7|108774.7|108797|108772|16
1738929210000|2025-02-07 11:53:30|108798.1|108773.1|108801.9|108776.9|108804.4|108779.4|108792.7|108767.7|19
1738929220000|2025-02-07 11:53:40|108801|108776|108800.9|108775.9|108803.4|108778.4|108797.5|108772.5|16
1738929230000|2025-02-07 11:53:50|108799.9|108774.9|108800.3|108775.3|108801.2|108776.2|108798.8|108773.8|12
1738929240000|2025-02-07 11:54:00|108799.8|108774.8|108804.3|108779.3|108805.8|108780.8|108799.8|108774.8|21
1738929250000|2025-02-07 11:54:10|108803.6|108778.6|108806.8|108781.8|108809.9|108784.9|108803.6|108778.6|13
1738929260000|2025-02-07 11:54:20|108805.9|108780.9|108806.2|108781.2|108807.3|108782.3|108803.7|108778.7|10
1738929270000|2025-02-07 11:54:30|108805.4|108780.4|108807.2|108782.2|108807.2|108782.2|108804.5|108779.5|15
1738929280000|2025-02-07 11:54:40|108806.4|108781.4|108806.8|108781.8|108807.2|108782.2|108802.8|108777.8|8
1738929290000|2025-02-07 11:54:50|108804.3|108779.3|108805.7|108780.7|108806.6|108781.6|108802.7|108777.7|18
1738929300000|2025-02-07 11:55:00|108804.4|108779.4|108805.2|108780.2|108806.6|108781.6|108801.5|108776.5|17
1738929310000|2025-02-07 11:55:10|108806.2|108781.2|108810.6|108785.6|108812.1|108787.1|108806.2|108781.2|20
1738929320000|2025-02-07 11:55:20|108809.6|108784.6|108809.9|108784.9|108810.6|108785.6|108804.3|108779.3|15
1738929330000|2025-02-07 11:55:30|108807.5|108782.5|108806.2|108781.2|108807.5|108782.5|108803.8|108778.8|16
1738929340000|2025-02-07 11:55:40|108804.5|108779.5|108797.8|108772.8|108806.9|108781.9|108797.8|108772.8|28
1738929350000|2025-02-07 11:55:50|108798.3|108773.3|108802.2|108777.2|108802.2|108777.2|108798.3|108773.3|11
1738929360000|2025-02-07 11:56:00|108802.1|108777.1|108804.1|108779.1|108806.1|108781.1|108800.3|108775.3|19
1738929370000|2025-02-07 11:56:10|108802.4|108777.4|108801.3|108776.3|108804.9|108779.9|108801.3|108776.3|13
1738929380000|2025-02-07 11:56:20|108800.3|108775.3|108801.1|108776.1|108801.1|108776.1|108800.3|108775.3|3
1738929390000|2025-02-07 11:56:30|108801.9|108776.9|108803.7|108778.7|108803.7|108778.7|108801.9|108776.9|3
1738929400000|2025-02-07 11:56:40|108805.3|108780.3|108803.5|108778.5|108807|108782|108802|108777|16
1738929410000|2025-02-07 11:56:50|108802.6|108777.6|108800.8|108775.8|108802.6|108777.6|108800|108775|7
1738929420000|2025-02-07 11:57:00|108799.4|108774.4|108799.9|108774.9|108800.8|108775.8|108796.7|108771.7|8
1738929430000|2025-02-07 11:57:10|108799.2|108774.2|108799.9|108774.9|108800.7|108775.7|108799.2|108774.2|4
1738929440000|2025-02-07 11:57:20|108798|108773|108794.6|108769.6|108799|108774|108792.2|108767.2|16
1738929450000|2025-02-07 11:57:30|108776.3|108751.3|108789|108764|108791.4|108766.4|108775.5|108750.5|15
1738929460000|2025-02-07 11:57:40|108788.1|108763.1|108776.7|108751.7|108788.1|108763.1|108776.7|108751.7|17
1738929470000|2025-02-07 11:57:50|108776.5|108751.5|108776.5|108751.5|108776.5|108751.5|108776.5|108751.5|1
1738929480000|2025-02-07 11:58:00|108777.5|108752.5|108776.2|108751.2|108777.6|108752.6|108774.5|108749.5|11
1738929490000|2025-02-07 11:58:10|108777.1|108752.1|108775.6|108750.6|108777.1|108752.1|108774.7|108749.7|5
1738929500000|2025-02-07 11:58:20|108776.4|108751.4|108792.2|108767.2|108793.2|108768.2|108776.4|108751.4|31
1738929510000|2025-02-07 11:58:30|108791|108766|108789.5|108764.5|108791.1|108766.1|108783.8|108758.8|22
1738929520000|2025-02-07 11:58:40|108789|108764|108800.5|108775.5|108803.3|108778.3|108786.7|108761.7|45
1738929530000|2025-02-07 11:58:50|108800.4|108775.4|108786.9|108761.9|108800.4|108775.4|108786.9|108761.9|33
1738929540000|2025-02-07 11:59:00|108788.3|108763.3|108790.1|108765.1|108791.2|108766.2|108786.6|108761.6|29
1738929550000|2025-02-07 11:59:10|108790.6|108765.6|108787.6|108762.6|108790.9|108765.9|108787.3|108762.3|13
1738929560000|2025-02-07 11:59:20|108789.2|108764.2|108792.4|108767.4|108793.9|108768.9|108788|108763|15
1738929570000|2025-02-07 11:59:30|108793.1|108768.1|108792.6|108767.6|108794.4|108769.4|108788.9|108763.9|21
1738929580000|2025-02-07 11:59:40|108792.3|108767.3|108792|108767|108793.9|108768.9|108791.6|108766.6|13
1738929590000|2025-02-07 11:59:50|108793.4|108768.4|108793.8|108768.8|108798.6|108773.6|108791.9|108766.9|23
1738929600000|2025-02-07 12:00:00|108795.2|108770.2|108798.4|108773.4|108804.1|108779.1|108793.5|108768.5|38
1738929610000|2025-02-07 12:00:10|108798.5|108773.5|108796.9|108771.9|108798.5|108773.5|108796.9|108771.9|8
1738929630000|2025-02-07 12:00:30|108799.1|108774.1|108796.1|108771.1|108802|108777|108796.1|108771.1|6
1738929640000|2025-02-07 12:00:40|108797|108772|108806.2|108781.2|108806.6|108781.6|108797|108772|16
1738929650000|2025-02-07 12:00:50|108805.3|108780.3|108802.1|108777.1|108806.6|108781.6|108802.1|108777.1|11
1738929660000|2025-02-07 12:01:00|108802.5|108777.5|108797.5|108772.5|108803.3|108778.3|108797.5|108772.5|13
1738929670000|2025-02-07 12:01:10|108798|108773|108797.1|108772.1|108799.9|108774.9|108795.3|108770.3|13
1738929680000|2025-02-07 12:01:20|108796|108771|108794.7|108769.7|108797.1|108772.1|108794.7|108769.7|4
1738929690000|2025-02-07 12:01:30|108796.1|108771.1|108795.1|108770.1|108797.8|108772.8|108795.1|108770.1|8
1738929700000|2025-02-07 12:01:40|108795.9|108770.9|108795.1|108770.1|108796.4|108771.4|108795.1|108770.1|5
1738929710000|2025-02-07 12:01:50|108796.4|108771.4|108795.1|108770.1|108796.4|108771.4|108795.1|108770.1|2
1738929720000|2025-02-07 12:02:00|108796.4|108771.4|108802.1|108777.1|108804.2|108779.2|108792.4|108767.4|21
1738929730000|2025-02-07 12:02:10|108803.2|108778.2|108811|108786|108811|108786|108803.2|108778.2|10
1738929740000|2025-02-07 12:02:20|108812.1|108787.1|108825.3|108800.3|108825.3|108800.3|108812.1|108787.1|12
1738929750000|2025-02-07 12:02:30|108826.4|108801.4|108833.3|108808.3|108834.2|108809.2|108826.4|108801.4|11
1738929760000|2025-02-07 12:02:40|108832.2|108807.2|108833|108808|108835|108810|108832.2|108807.2|10
1738929770000|2025-02-07 12:02:50|108831.9|108806.9|108829.4|108804.4|108833.7|108808.7|108828.5|108803.5|8
1738929790000|2025-02-07 12:03:10|108828.7|108803.7|108826.5|108801.5|108828.7|108803.7|108826.5|108801.5|2
1738929800000|2025-02-07 12:03:20|108815.1|108790.1|108819.2|108794.2|108819.2|108794.2|108813.4|108788.4|11
1738929810000|2025-02-07 12:03:30|108819.1|108794.1|108818|108793|108820.4|108795.4|108816.5|108791.5|10
1738929820000|2025-02-07 12:03:40|108817.8|108792.8|108818|108793|108818|108793|108817.2|108792.2|6
1738929830000|2025-02-07 12:03:50|108819.1|108794.1|108818.2|108793.2|108820.9|108795.9|108817.1|108792.1|12
1738929840000|2025-02-07 12:04:00|108819.6|108794.6|108820.6|108795.6|108820.6|108795.6|108819.4|108794.4|4
1738929850000|2025-02-07 12:04:10|108819.6|108794.6|108818.7|108793.7|108820.6|108795.6|108817.8|108792.8|13
1738929860000|2025-02-07 12:04:20|108818.9|108793.9|108831.2|108806.2|108832.8|108807.8|108818|108793|10
1738929870000|2025-02-07 12:04:30|108830.1|108805.1|108829.4|108804.4|108830.8|108805.8|108829.4|108804.4|5
1738929880000|2025-02-07 12:04:40|108831.7|108806.7|108822.2|108797.2|108831.7|108806.7|108820.9|108795.9|16
1738929890000|2025-02-07 12:04:50|108823|108798|108824|108799|108824|108799|108823|108798|2
1738929900000|2025-02-07 12:05:00|108825|108800|108825|108800|108825|108800|108825|108800|1
1738929910000|2025-02-07 12:05:10|108826|108801|108836.7|108811.7|108836.7|108811.7|108826|108801|10
1738929920000|2025-02-07 12:05:20|108837.7|108812.7|108846.3|108821.3|108847.7|108822.7|108837.7|108812.7|16
1738929930000|2025-02-07 12:05:30|108845|108820|108845|108820|108845|108820|108841|108816|12
1738929940000|2025-02-07 12:05:40|108845.9|108820.9|108846|108821|108847.9|108822.9|108843.2|108818.2|18
1738929950000|2025-02-07 12:05:50|108846.9|108821.9|108841.6|108816.6|108847.5|108822.5|108840.3|108815.3|17
1738929960000|2025-02-07 12:06:00|108840.8|108815.8|108846.5|108821.5|108848.5|108823.5|108840.8|108815.8|7
1738929970000|2025-02-07 12:06:10|108847.7|108822.7|108845.6|108820.6|108847.7|108822.7|108845.6|108820.6|4
1738929980000|2025-02-07 12:06:20|108848.5|108823.5|108847.4|108822.4|108851.6|108826.6|108847.4|108822.4|6
1738929990000|2025-02-07 12:06:30|108848.5|108823.5|108841|108816|108870.6|108827.7|108837|108801.5|32
1738930000000|2025-02-07 12:06:40|108840|108815|108852.9|108802.9|108852.9|108816.5|108837.6|108800.2|13
1738930010000|2025-02-07 12:06:50|108852.7|108802.7|108835.8|108785.8|108852.9|108802.9|108833.3|108783.3|15
1738930020000|2025-02-07 12:07:00|108834.1|108784.1|108824.3|108774.3|108834.4|108784.4|108823.9|108773.9|15
1738930030000|2025-02-07 12:07:10|108822.9|108772.9|108821.4|108771.4|108828.7|108778.7|108821.4|108771.4|17
1738930040000|2025-02-07 12:07:20|108823.6|108773.6|108815.8|108765.8|108823.6|108773.6|108813.6|108763.6|12
1738930050000|2025-02-07 12:07:30|108817.1|108767.1|108810.5|108760.5|108817.1|108767.1|108807.8|108757.8|10
1738930060000|2025-02-07 12:07:40|108809.2|108759.2|108802.7|108752.7|108809.2|108759.2|108800.9|108750.9|11
1738930070000|2025-02-07 12:07:50|108804.5|108754.5|108805.8|108755.8|108805.8|108755.8|108804.5|108754.5|5
1738930080000|2025-02-07 12:08:00|108801.6|108751.6|108797.7|108747.7|108804.3|108754.3|108797.7|108747.7|7
1738930090000|2025-02-07 12:08:10|108798.5|108748.5|108798.7|108748.7|108803.7|108753.7|108796.8|108746.8|15
1738930100000|2025-02-07 12:08:20|108798.5|108748.5|108794.1|108744.1|108798.5|108748.5|108794.1|108744.1|5
1738930110000|2025-02-07 12:08:30|108794.9|108744.9|108794.9|108744.9|108794.9|108744.9|108794.9|108744.9|1
1738930120000|2025-02-07 12:08:40|108792.4|108742.4|108794.5|108744.5|108794.5|108744.5|108791.5|108741.5|4
1738930130000|2025-02-07 12:08:50|108793.7|108743.7|108795.1|108745.1|108796.8|108746.8|108793.7|108743.7|5
1738930140000|2025-02-07 12:09:00|108800.5|108750.5|108793.8|108743.8|108800.5|108750.5|108793.8|108743.8|8
1738930150000|2025-02-07 12:09:10|108798.1|108748.1|108789.7|108739.7|108798.1|108748.1|108788.7|108738.7|10
1738930160000|2025-02-07 12:09:20|108787.3|108737.3|108787.3|108737.3|108788|108738|108787.3|108737.3|3
1738930170000|2025-02-07 12:09:30|108788.9|108738.9|108795.1|108745.1|108795.1|108745.1|108787|108737|12
1738930180000|2025-02-07 12:09:40|108793.6|108743.6|108793.6|108743.6|108793.6|108743.6|108793.6|108743.6|1
1738930190000|2025-02-07 12:09:50|108796.1|108746.1|108796.1|108746.1|108796.1|108746.1|108796.1|108746.1|1
1738930200000|2025-02-07 12:10:00|108794.9|108744.9|108795.9|108745.9|108799.2|108749.2|108792.4|108742.4|9
1738930210000|2025-02-07 12:10:10|108798.2|108748.2|108796.4|108746.4|108798.2|108748.2|108796.4|108746.4|2
1738930220000|2025-02-07 12:10:20|108798.2|108748.2|108802.6|108752.6|108804.9|108754.9|108798.2|108748.2|10
1738930230000|2025-02-07 12:10:30|108804.2|108754.2|108810.2|108760.2|108811.7|108761.7|108804.2|108754.2|14
1738930240000|2025-02-07 12:10:40|108808.5|108758.5|108802.4|108752.4|108812.2|108762.2|108802.4|108752.4|15
1738930250000|2025-02-07 12:10:50|108805.2|108755.2|108806.4|108756.4|108806.4|108756.4|108805.2|108755.2|2
1738930260000|2025-02-07 12:11:00|108805.2|108755.2|108805.2|108755.2|108810.2|108760.2|108803.9|108753.9|29
1738930270000|2025-02-07 12:11:10|108806.4|108756.4|108808.9|108758.9|108808.9|108758.9|108804.9|108754.9|7
1738930280000|2025-02-07 12:11:20|108807.6|108757.6|108805.1|108755.1|108808.6|108758.6|108804.9|108754.9|30
1738930290000|2025-02-07 12:11:30|108806.6|108756.6|108802.3|108752.3|108810|108760|108802.3|108752.3|16
1738930300000|2025-02-07 12:11:40|108805.1|108755.1|108806.8|108756.8|108810.6|108760.6|108805.1|108755.1|10
1738930310000|2025-02-07 12:11:50|108809|108759|108806.8|108756.8|108809|108759|108805.8|108755.8|14
1738930320000|2025-02-07 12:12:00|108807.1|108757.1|108808|108758|108810.6|108760.6|108804.3|108754.3|13
1738930330000|2025-02-07 12:12:10|108809|108759|108808.5|108758.5|108810.7|108760.7|108807.5|108757.5|17
1738930340000|2025-02-07 12:12:20|108809.2|108759.2|108808.2|108758.2|108810|108760|108807.5|108757.5|11
1738930350000|2025-02-07 12:12:30|108807.5|108757.5|108806.1|108756.1|108808.2|108758.2|108806.1|108756.1|6
1738930360000|2025-02-07 12:12:40|108807.3|108757.3|108806.1|108756.1|108808.4|108758.4|108806.1|108756.1|14
1738930370000|2025-02-07 12:12:50|108807.1|108757.1|108801.8|108751.8|108807.3|108757.3|108801.8|108751.8|6
1738930380000|2025-02-07 12:13:00|108800.3|108750.3|108800.3|108750.3|108800.3|108750.3|108800.3|108750.3|1
1738930390000|2025-02-07 12:13:10|108799.3|108749.3|108800.3|108750.3|108800.3|108750.3|108799.3|108749.3|2
1738930400000|2025-02-07 12:13:20|108799.3|108749.3|108800.3|108750.3|108800.3|108750.3|108799.3|108749.3|4
1738930410000|2025-02-07 12:13:30|108800|108750|108800|108750|108800|108750|108800|108750|1
1738930430000|2025-02-07 12:13:50|108798|108748|108800|108750|108800|108750|108798|108748|2
1738930440000|2025-02-07 12:14:00|108799.4|108749.4|108788.9|108738.9|108799.4|108749.4|108782.8|108732.8|22
1738930450000|2025-02-07 12:14:10|108786.9|108736.9|108792.8|108742.8|108792.8|108742.8|108786.9|108736.9|3
1738930460000|2025-02-07 12:14:20|108793.7|108743.7|108796.3|108746.3|108796.3|108746.3|108793.7|108743.7|3
1738930470000|2025-02-07 12:14:30|108783.9|108758.9|108781.6|108756.6|108785|108760|108779|108754|10
1738930480000|2025-02-07 12:14:40|108780.7|108755.7|108778.7|108753.7|108781.1|108756.1|108778.6|108753.6|9
1738930490000|2025-02-07 12:14:50|108781.1|108756.1|108779.8|108754.8|108781.9|108756.9|108779.8|108754.8|4
1738930500000|2025-02-07 12:15:00|108781.4|108756.4|108789.5|108764.5|108791.3|108766.3|108781.4|108756.4|15
1738930510000|2025-02-07 12:15:10|108790.4|108765.4|108790.3|108765.3|108791.5|108766.5|108790.3|108765.3|6
1738930520000|2025-02-07 12:15:20|108791.2|108766.2|108798.6|108773.6|108801|108776|108791.2|108766.2|10
1738930530000|2025-02-07 12:15:30|108799.3|108774.3|108814.2|108789.2|108816.2|108791.2|108799.3|108774.3|14
1738930540000|2025-02-07 12:15:40|108815.1|108790.1|108815.1|108790.1|108815.1|108790.1|108815.1|108790.1|1
1738930550000|2025-02-07 12:15:50|108816.1|108791.1|108816.9|108791.9|108816.9|108791.9|108816.1|108791.1|2
1738930560000|2025-02-07 12:16:00|108816|108791|108812|108787|108816|108791|108811.2|108786.2|6
1738930570000|2025-02-07 12:16:10|108813.1|108788.1|108813.1|108788.1|108813.9|108788.9|108812.3|108787.3|5
1738930580000|2025-02-07 12:16:20|108812|108787|108810.8|108785.8|108815.1|108790.1|108809|108784|17
1738930590000|2025-02-07 12:16:30|108809.6|108784.6|108809.2|108784.2|108812.3|108787.3|108807.8|108782.8|17
1738930600000|2025-02-07 12:16:40|108809.6|108784.6|108809.7|108784.7|108811.8|108786.8|108807.8|108782.8|13
1738930610000|2025-02-07 12:16:50|108809.4|108784.4|108812.1|108787.1|108813.5|108788.5|108809|108784|13
1738930620000|2025-02-07 12:17:00|108810.3|108785.3|108811.1|108786.1|108812.2|108787.2|108809.6|108784.6|7
1738930630000|2025-02-07 12:17:10|108812|108787|108812.1|108787.1|108814.8|108789.8|108811.2|108786.2|9
1738930640000|2025-02-07 12:17:20|108811|108786|108806.6|108781.6|108811|108786|108793.6|108768.6|17
1738930650000|2025-02-07 12:17:30|108807.5|108782.5|108801.9|108776.9|108807.5|108782.5|108801.4|108776.4|6
1738930660000|2025-02-07 12:17:40|108800.9|108775.9|108800.9|108775.9|108800.9|108775.9|108799|108774|5
1738930670000|2025-02-07 12:17:50|108800.4|108775.4|108802.1|108777.1|108802.1|108777.1|108800.4|108775.4|3
1738930680000|2025-02-07 12:18:00|108800.5|108775.5|108803.5|108778.5|108808.1|108783.1|108800.5|108775.5|7
1738930690000|2025-02-07 12:18:10|108804.4|108779.4|108804.4|108779.4|108804.4|108779.4|108804.4|108779.4|1
1738930700000|2025-02-07 12:18:20|108805.6|108780.6|108805.6|108780.6|108806.4|108781.4|108805.6|108780.6|5
1738930710000|2025-02-07 12:18:30|108806.4|108781.4|108806.4|108781.4|108806.4|108781.4|108806.4|108781.4|1
1738930720000|2025-02-07 12:18:40|108807.4|108782.4|108807.4|108782.4|108807.4|108782.4|108806.5|108781.5|3
1738930730000|2025-02-07 12:18:50|108806.2|108781.2|108806.5|108781.5|108806.5|108781.5|108806.2|108781.2|2
1738930740000|2025-02-07 12:19:00|108805.5|108780.5|108802.8|108777.8|108805.5|108780.5|108802.8|108777.8|4
1738930750000|2025-02-07 12:19:10|108803.6|108778.6|108802.8|108777.8|108803.6|108778.6|108802.8|108777.8|6
1738930760000|2025-02-07 12:19:20|108803.9|108778.9|108803.9|108778.9|108807.6|108782.6|108803.9|108778.9|10
1738930770000|2025-02-07 12:19:30|108802.6|108777.6|108802.6|108777.6|108802.6|108777.6|108802.6|108777.6|1
1738930780000|2025-02-07 12:19:40|108803.6|108778.6|108803.7|108778.7|108805.6|108780.6|108803.6|108778.6|4
1738930800000|2025-02-07 12:20:00|108805|108780|108806.8|108781.8|108807.7|108782.7|108802.8|108777.8|9
1738930810000|2025-02-07 12:20:10|108805.8|108780.8|108803.7|108778.7|108805.8|108780.8|108803.7|108778.7|7
1738930820000|2025-02-07 12:20:20|108803.4|108778.4|108800.8|108775.8|108803.4|108778.4|108799.6|108774.6|4
1738930830000|2025-02-07 12:20:30|108795.6|108770.6|108796.8|108771.8|108797.6|108772.6|108795.6|108770.6|5
1738930840000|2025-02-07 12:20:40|108789.1|108764.1|108801.5|108776.5|108801.8|108776.8|108789.1|108764.1|18
1738930850000|2025-02-07 12:20:50|108800.2|108775.2|108799.3|108774.3|108801.7|108776.7|108799.3|108774.3|5
1738930860000|2025-02-07 12:21:00|108801.3|108776.3|108801.3|108776.3|108801.3|108776.3|108801.3|108776.3|1
1738930870000|2025-02-07 12:21:10|108802.4|108777.4|108807.3|108782.3|108807.3|108782.3|108802.4|108777.4|4
1738930880000|2025-02-07 12:21:20|108808.9|108783.9|108811.3|108786.3|108811.5|108786.5|108805.9|108780.9|15
1738930890000|2025-02-07 12:21:30|108811.8|108786.8|108811.3|108786.3|108811.8|108786.8|108811.3|108786.3|2
1738930900000|2025-02-07 12:21:40|108813.3|108788.3|108816.3|108791.3|108817.1|108792.1|108813.2|108788.2|13
1738930910000|2025-02-07 12:21:50|108816.4|108791.4|108814.3|108789.3|108817.1|108792.1|108814|108789|7
1738930920000|2025-02-07 12:22:00|108815.3|108790.3|108817.2|108792.2|108817.2|108792.2|108815.3|108790.3|9
1738930930000|2025-02-07 12:22:10|108816.2|108791.2|108816.2|108791.2|108816.2|108791.2|108815.3|108790.3|3
1738930940000|2025-02-07 12:22:20|108817.3|108792.3|108817.3|108792.3|108817.3|108792.3|108817.3|108792.3|1
1738930950000|2025-02-07 12:22:30|108816.3|108791.3|108809.2|108784.2|108816.3|108791.3|108809|108784|7
1738930960000|2025-02-07 12:22:40|108807.3|108782.3|108812.7|108787.7|108812.7|108787.7|108807.3|108782.3|7
1738930970000|2025-02-07 12:22:50|108812.2|108787.2|108812.7|108787.7|108812.7|108787.7|108812.2|108787.2|2
1738930980000|2025-02-07 12:23:00|108812.2|108787.2|108806.3|108781.3|108812.7|108787.7|108806.3|108781.3|11
1738930990000|2025-02-07 12:23:10|108805.3|108780.3|108799.7|108774.7|108805.3|108780.3|108798.7|108773.7|12
1738931010000|2025-02-07 12:23:30|108798.7|108773.7|108797.1|108772.1|108798.7|108773.7|108796.2|108771.2|7
1738931020000|2025-02-07 12:23:40|108796.3|108771.3|108792.2|108767.2|108796.3|108771.3|108792.2|108767.2|4
1738931030000|2025-02-07 12:23:50|108792.9|108767.9|108794.2|108769.2|108794.2|108769.2|108792.2|108767.2|6
1738931040000|2025-02-07 12:24:00|108796.2|108771.2|108777.9|108752.9|108796.8|108771.8|108777.6|108752.6|18
1738931050000|2025-02-07 12:24:10|108779.4|108754.4|108777.5|108752.5|108781.7|108756.7|108777.3|108752.3|15
1738931060000|2025-02-07 12:24:20|108776.7|108751.7|108783.9|108758.9|108783.9|108758.9|108776.7|108751.7|21
1738931070000|2025-02-07 12:24:30|108783.1|108758.1|108786.8|108761.8|108788.5|108763.5|108783.1|108758.1|8
1738931080000|2025-02-07 12:24:40|108788.2|108763.2|108791.4|108766.4|108792.5|108767.5|108788.2|108763.2|10
1738931090000|2025-02-07 12:24:50|108790.2|108765.2|108791.5|108766.5|108791.5|108766.5|108790.2|108765.2|2
1738931100000|2025-02-07 12:25:00|108792.7|108767.7|108792.6|108767.6|108792.7|108767.7|108790.7|108765.7|6
1738931110000|2025-02-07 12:25:10|108793.8|108768.8|108793|108768|108795.1|108770.1|108793|108768|7
1738931120000|2025-02-07 12:25:20|108794|108769|108792.4|108767.4|108794|108769|108792.4|108767.4|6
1738931130000|2025-02-07 12:25:30|108793.8|108768.8|108798.4|108773.4|108798.4|108773.4|108793.8|108768.8|7
1738931140000|2025-02-07 12:25:40|108799.5|108774.5|108796.2|108771.2|108799.5|108774.5|108794.4|108769.4|9
1738931150000|2025-02-07 12:25:50|108797.1|108772.1|108797.8|108772.8|108799|108774|108797.1|108772.1|4
1738931160000|2025-02-07 12:26:00|108799|108774|108799.8|108774.8|108803|108778|108799|108774|12
1738931170000|2025-02-07 12:26:10|108798.8|108773.8|108798.8|108773.8|108798.8|108773.8|108798.8|108773.8|1
1738931180000|2025-02-07 12:26:20|108799.8|108774.8|108798.3|108773.3|108799.8|108774.8|108798.3|108773.3|4
1738931190000|2025-02-07 12:26:30|108799.2|108774.2|108808.4|108783.4|108809.2|108784.2|108799.2|108774.2|10
1738931200000|2025-02-07 12:26:40|108807.3|108782.3|108801.4|108776.4|108807.3|108782.3|108801.4|108776.4|9
1738931210000|2025-02-07 12:26:50|108802.7|108777.7|108808|108783|108809.4|108784.4|108802.7|108777.7|8
1738931220000|2025-02-07 12:27:00|108808.3|108783.3|108816.4|108791.4|108816.7|108791.7|108806.2|108781.2|11
1738931230000|2025-02-07 12:27:10|108815.1|108790.1|108811.8|108786.8|108815.1|108790.1|108810.9|108785.9|9
1738931240000|2025-02-07 12:27:20|108810.4|108785.4|108811.9|108786.9|108812.3|108787.3|108810.4|108785.4|8
1738931250000|2025-02-07 12:27:30|108812.5|108787.5|108811|108786|108812.5|108787.5|108811|108786|5
1738931260000|2025-02-07 12:27:40|108812.1|108787.1|108812.1|108787.1|108812.6|108787.6|108812.1|108787.1|3
1738931270000|2025-02-07 12:27:50|108813.1|108788.1|108827.3|108802.3|108827.3|108802.3|108813.1|108788.1|11
1738931280000|2025-02-07 12:28:00|108829|108804|108832.1|108807.1|108837.1|108812.1|108829|108804|10
1738931290000|2025-02-07 12:28:10|108833.8|108808.8|108834|108809|108834|108809|108827.8|108802.8|12
1738931300000|2025-02-07 12:28:20|108835.8|108810.8|108835|108810|108836.3|108811.3|108831.4|108806.4|23
1738931310000|2025-02-07 12:28:30|108834.1|108809.1|108838.9|108813.9|108839.9|108814.9|108834.1|108809.1|11
1738931320000|2025-02-07 12:28:40|108837.9|108812.9|108844.3|108819.3|108847.1|108822.1|108837.9|108812.9|12
1738931340000|2025-02-07 12:29:00|108845.5|108820.5|108848.5|108823.5|108853|108828|108845.5|108820.5|16
1738931350000|2025-02-07 12:29:10|108845.7|108820.7|108845.2|108820.2|108846.1|108821.1|108844.3|108819.3|7
1738931360000|2025-02-07 12:29:20|108846.1|108821.1|108832.5|108807.5|108846.1|108821.1|108830.7|108805.7|19
1738931370000|2025-02-07 12:29:30|108829.9|108804.9|108834.2|108809.2|108834.7|108809.7|108829.9|108804.9|12
1738931380000|2025-02-07 12:29:40|108829.6|108804.6|108825.7|108800.7|108829.6|108804.6|108820.2|108795.2|16
1738931390000|2025-02-07 12:29:50|108824.8|108799.8|108827.4|108802.4|108828.2|108803.2|108823.5|108798.5|36
1738931400000|2025-02-07 12:30:00|108826.3|108801.3|108815.2|108790.2|108829.8|108804.8|108815.2|108790.2|18
1738931410000|2025-02-07 12:30:10|108808.6|108783.6|108810.2|108785.2|108815.8|108790.8|108806.9|108781.9|23
1738931420000|2025-02-07 12:30:20|108807.2|108782.2|108810.3|108785.3|108825.6|108786.2|108801.7|108773.5|18
1738931430000|2025-02-07 12:30:30|108811.5|108786.5|108812.5|108787.5|108812.6|108787.6|108809.8|108784.8|9
1738931440000|2025-02-07 12:30:40|108811.5|108786.5|108811.8|108786.8|108812.5|108787.5|108806.8|108781.8|12
1738931450000|2025-02-07 12:30:50|108812.9|108787.9|108813.3|108788.3|108827.2|108791.5|108809.9|108775.5|13
1738931460000|2025-02-07 12:31:00|108814.4|108789.4|108802.5|108777.5|108822.4|108790.3|108798.3|108768.6|33
1738931470000|2025-02-07 12:31:10|108802.2|108777.2|108807.4|108782.4|108807.9|108782.9|108800.2|108775.2|23
1738931480000|2025-02-07 12:31:20|108806.3|108781.3|108809.1|108784.1|108810.1|108785.1|108804|108779|21
1738931490000|2025-02-07 12:31:30|108807.9|108782.9|108811.4|108786.4|108811.4|108786.4|108807.9|108782.9|7
1738931500000|2025-02-07 12:31:40|108812.9|108787.9|108817.8|108792.8|108818.6|108793.6|108811.9|108786.9|7
1738931510000|2025-02-07 12:31:50|108818.8|108793.8|108818.3|108793.3|108824|108799|108818.3|108793.3|18
1738931520000|2025-02-07 12:32:00|108819.2|108794.2|108816.9|108791.9|108822|108797|108814.9|108789.9|6
1738931530000|2025-02-07 12:32:10|108818|108793|108822.4|108797.4|108822.4|108797.4|108818|108793|6
1738931540000|2025-02-07 12:32:20|108821.6|108796.6|108823.5|108798.5|108823.5|108798.5|108821.4|108796.4|6
1738931550000|2025-02-07 12:32:30|108825|108800|108824.8|108799.8|108825.9|108800.9|108823.8|108798.8|5
1738931560000|2025-02-07 12:32:40|108823.8|108798.8|108823.8|108798.8|108825.4|108800.4|108822.8|108797.8|5
1738931570000|2025-02-07 12:32:50|108822.7|108797.7|108825.6|108800.6|108825.6|108800.6|108822.7|108797.7|4
1738931580000|2025-02-07 12:33:00|108824.8|108799.8|108827.7|108802.7|108828.4|108803.4|108824.8|108799.8|10
1738931590000|2025-02-07 12:33:10|108828.7|108803.7|108830.9|108805.9|108838.8|108813.8|108828.7|108803.7|10
1738931600000|2025-02-07 12:33:20|108830.8|108805.8|108831.5|108806.5|108831.5|108806.5|108829.5|108804.5|9
1738931610000|2025-02-07 12:33:30|108830.5|108805.5|108833.7|108808.7|108835.7|108810.7|108829.5|108804.5|17
1738931620000|2025-02-07 12:33:40|108832.5|108807.5|108832.5|108807.5|108834.7|108809.7|108832|108807|15
1738931630000|2025-02-07 12:33:50|108834|108809|108833.1|108808.1|108834|108809|108833.1|108808.1|2
1738931640000|2025-02-07 12:34:00|108831.6|108806.6|108835.6|108810.6|108836.8|108811.8|108831.3|108806.3|20
1738931650000|2025-02-07 12:34:10|108836.8|108811.8|108832.7|108807.7|108836.8|108811.8|108827.8|108802.8|28
1738931660000|2025-02-07 12:34:20|108834.6|108809.6|108836.7|108811.7|108836.7|108811.7|108833.8|108808.8|12
1738931670000|2025-02-07 12:34:30|108834.8|108809.8|108824.4|108799.4|108835.8|108810.8|108822.3|108797.3|19
1738931680000|2025-02-07 12:34:40|108826.6|108801.6|108824.4|108799.4|108827.2|108802.2|108824.4|108799.4|9
1738931690000|2025-02-07 12:34:50|108823.3|108798.3|108824.6|108799.6|108827.2|108802.2|108823.3|108798.3|11
1738931700000|2025-02-07 12:35:00|108824.4|108799.4|108827.7|108802.7|108827.7|108802.7|108818.6|108793.6|11
1738931710000|2025-02-07 12:35:10|108828.9|108803.9|108832.9|108807.9|108833.9|108808.9|108828.9|108803.9|4
1738931720000|2025-02-07 12:35:20|108831.4|108806.4|108829.5|108804.5|108831.4|108806.4|108826.5|108801.5|17
1738931730000|2025-02-07 12:35:30|108827.8|108802.8|108827.3|108802.3|108830.3|108805.3|108825.6|108800.6|13
1738931740000|2025-02-07 12:35:40|108828.3|108803.3|108828.4|108803.4|108830.3|108805.3|108828.3|108803.3|5
1738931750000|2025-02-07 12:35:50|108827.3|108802.3|108823|108798|108827.3|108802.3|108822.8|108797.8|12
1738931760000|2025-02-07 12:36:00|108821.7|108796.7|108814.7|108789.7|108821.7|108796.7|108813.9|108788.9|13
1738931770000|2025-02-07 12:36:10|108816.7|108791.7|108823.9|108798.9|108824.7|108799.7|108810.1|108785.1|19
1738931780000|2025-02-07 12:36:20|108824.8|108799.8|108816.9|108791.9|108824.8|108799.8|108816.9|108791.9|4
1738931790000|2025-02-07 12:36:30|108815.3|108790.3|108817.8|108792.8|108819.5|108794.5|108815.3|108790.3|7
1738931800000|2025-02-07 12:36:40|108818.8|108793.8|108816.6|108791.6|108823.2|108798.2|108816.6|108791.6|19
1738931810000|2025-02-07 12:36:50|108815.8|108790.8|108816.6|108791.6|108816.6|108791.6|108815.8|108790.8|2
1738931820000|2025-02-07 12:37:00|108816|108791|108819.8|108794.8|108819.8|108794.8|108816|108791|5
1738931830000|2025-02-07 12:37:10|108818.8|108793.8|108814.9|108789.9|108818.8|108793.8|108813.8|108788.8|13
1738931840000|2025-02-07 12:37:20|108814.1|108789.1|108813.4|108788.4|108816|108791|108813.4|108788.4|8
1738931850000|2025-02-07 12:37:30|108813.9|108788.9|108815.6|108790.6|108817.1|108792.1|108813.2|108788.2|13
1738931860000|2025-02-07 12:37:40|108813.9|108788.9|108814.7|108789.7|108815.1|108790.1|108812.8|108787.8|7
1738931870000|2025-02-07 12:37:50|108814.4|108789.4|108818.1|108793.1|108819.6|108794.6|108813.9|108788.9|10
1738931880000|2025-02-07 12:38:00|108819.3|108794.3|108822.9|108797.9|108824.5|108799.5|108819.3|108794.3|11
1738931890000|2025-02-07 12:38:10|108821.5|108796.5|108816.8|108791.8|108821.5|108796.5|108816.8|108791.8|6
1738931900000|2025-02-07 12:38:20|108816.6|108791.6|108816.5|108791.5|108817.8|108792.8|108815.1|108790.1|8
1738931910000|2025-02-07 12:38:30|108817.4|108792.4|108801.7|108776.7|108817.4|108792.4|108800.4|108775.4|21
1738931920000|2025-02-07 12:38:40|108802.6|108777.6|108803.6|108778.6|108805.5|108780.5|108802.2|108777.2|8
1738931930000|2025-02-07 12:38:50|108804.8|108779.8|108809|108784|108811.3|108786.3|108803.7|108778.7|7
1738931940000|2025-02-07 12:39:00|108809.8|108784.8|108816.1|108791.1|108817|108792|108809.8|108784.8|9
1738931950000|2025-02-07 12:39:10|108817.4|108792.4|108821.9|108796.9|108826.3|108801.3|108817.4|108792.4|11
1738931960000|2025-02-07 12:39:20|108822.9|108797.9|108818.2|108793.2|108829.6|108804.6|108816.2|108791.2|15
1738931970000|2025-02-07 12:39:30|108817.1|108792.1|108817|108792|108817.1|108792.1|108815.9|108790.9|3
1738931980000|2025-02-07 12:39:40|108815.6|108790.6|108810.7|108785.7|108816.8|108791.8|108809.9|108784.9|6
1738931990000|2025-02-07 12:39:50|108809.9|108784.9|108804.7|108779.7|108810.7|108785.7|108804.7|108779.7|10
1738932000000|2025-02-07 12:40:00|108803.6|108778.6|108809.5|108784.5|108809.5|108784.5|108803.6|108778.6|15
1738932010000|2025-02-07 12:40:10|108806.1|108781.1|108806.1|108781.1|108806.1|108781.1|108806.1|108781.1|1
1738932020000|2025-02-07 12:40:20|108805.2|108780.2|108805.4|108780.4|108805.9|108780.9|108798.8|108773.8|16
1738932030000|2025-02-07 12:40:30|108805|108780|108805.4|108780.4|108805.9|108780.9|108805|108780|6
1738932040000|2025-02-07 12:40:40|108804.7|108779.7|108796.2|108771.2|108805.4|108780.4|108788.8|108763.8|20
1738932050000|2025-02-07 12:40:50|108794.5|108769.5|108794.6|108769.6|108795.4|108770.4|108789.5|108764.5|10
1738932060000|2025-02-07 12:41:00|108796|108771|108802.9|108777.9|108802.9|108777.9|108796|108771|25
1738932070000|2025-02-07 12:41:10|108805.5|108780.5|108806|108781|108807|108782|108805|108780|7
1738932080000|2025-02-07 12:41:20|108807|108782|108807.9|108782.9|108808|108783|108806.8|108781.8|4
1738932090000|2025-02-07 12:41:30|108806.9|108781.9|108801.8|108776.8|108806.9|108781.9|108801.7|108776.7|5
1738932100000|2025-02-07 12:41:40|108798.2|108773.2|108800.9|108775.9|108800.9|108775.9|108798.2|108773.2|4
1738932110000|2025-02-07 12:41:50|108799|108774|108794.6|108769.6|108799|108774|108792.8|108767.8|16
1738932120000|2025-02-07 12:42:00|108792.8|108767.8|108796|108771|108796|108771|108792.8|108767.8|3
1738932130000|2025-02-07 12:42:10|108785.5|108760.5|108784.8|108759.8|108787.8|108762.8|108782.9|108757.9|29
1738932140000|2025-02-07 12:42:20|108778.5|108753.5|108796.5|108746.5|108796.5|108765.6|108778.5|108744.8|23
1738932150000|2025-02-07 12:42:30|108797.7|108747.7|108797.7|108747.7|108797.7|108747.7|108797.7|108747.7|1
1738932160000|2025-02-07 12:42:40|108796.5|108746.5|108786.6|108761.6|108796.5|108761.9|108778.1|108744.6|17
1738932170000|2025-02-07 12:42:50|108787.6|108762.6|108789|108764|108789|108764|108784.9|108759.9|14
1738932180000|2025-02-07 12:43:00|108787.8|108762.8|108788.9|108763.9|108789.8|108764.8|108787.2|108762.2|8
1738932190000|2025-02-07 12:43:10|108787.7|108762.7|108781|108756|108787.7|108762.7|108780.1|108755.1|14
1738932200000|2025-02-07 12:43:20|108782.1|108757.1|108786.8|108761.8|108786.8|108761.8|108782.1|108757.1|8
1738932210000|2025-02-07 12:43:30|108786.1|108761.1|108789.2|108764.2|108789.2|108764.2|108785|108760|6
1738932220000|2025-02-07 12:43:40|108790.3|108765.3|108791.6|108766.6|108792.6|108767.6|108790.3|108765.3|4
1738932230000|2025-02-07 12:43:50|108789.3|108764.3|108791.5|108766.5|108791.5|108766.5|108788.1|108763.1|10
1738932240000|2025-02-07 12:44:00|108792.7|108767.7|108793.7|108768.7|108793.7|108768.7|108792.7|108767.7|2
1738932250000|2025-02-07 12:44:10|108794.7|108769.7|108806.4|108781.4|108807.2|108782.2|108793.7|108768.7|19
1738932260000|2025-02-07 12:44:20|108807.2|108782.2|108810.8|108785.8|108810.8|108785.8|108807.2|108782.2|4
1738932270000|2025-02-07 12:44:30|108809.6|108784.6|108809.5|108784.5|108810.7|108785.7|108809.5|108784.5|3
1738932280000|2025-02-07 12:44:40|108810.5|108785.5|108806.5|108781.5|108811.4|108786.4|108804.6|108779.6|18
1738932290000|2025-02-07 12:44:50|108807.5|108782.5|108802.4|108777.4|108809.3|108784.3|108802.4|108777.4|7
1738932300000|2025-02-07 12:45:00|108801.4|108776.4|108796.4|108771.4|108801.4|108776.4|108793.1|108768.1|6
1738932310000|2025-02-07 12:45:10|108797.6|108772.6|108798.4|108773.4|108798.4|108773.4|108796.4|108771.4|6
1738932320000|2025-02-07 12:45:20|108797.6|108772.6|108810.1|108785.1|108810.2|108785.2|108797.6|108772.6|18
1738932330000|2025-02-07 12:45:30|108811.8|108786.8|108811|108786|108811.9|108786.9|108809.9|108784.9|8
1738932340000|2025-02-07 12:45:40|108811.9|108786.9|108811.9|108786.9|108811.9|108786.9|108811|108786|3
1738932350000|2025-02-07 12:45:50|108810.8|108785.8|108808.4|108783.4|108812|108787|108808.4|108783.4|8
1738932360000|2025-02-07 12:46:00|108809.6|108784.6|108815.5|108790.5|108815.5|108790.5|108809.6|108784.6|7
1738932370000|2025-02-07 12:46:10|108814.5|108789.5|108814.5|108789.5|108815|108790|108813.6|108788.6|5
1738932380000|2025-02-07 12:46:20|108812.7|108787.7|108811.8|108786.8|108812.8|108787.8|108807.5|108782.5|7
1738932390000|2025-02-07 12:46:30|108812.8|108787.8|108814|108789|108814.3|108789.3|108812.8|108787.8|6
1738932400000|2025-02-07 12:46:40|108813.1|108788.1|108809.9|108784.9|108813.1|108788.1|108808.7|108783.7|10
1738932410000|2025-02-07 12:46:50|108808.8|108783.8|108810.9|108785.9|108814|108789|108804.9|108779.9|14
1738932430000|2025-02-07 12:47:10|108809.9|108784.9|108809.9|108784.9|108809.9|108784.9|108809.9|108784.9|1
1738932440000|2025-02-07 12:47:20|108808.9|108783.9|108803.7|108778.7|108810.3|108785.3|108800.6|108775.6|23
1738932450000|2025-02-07 12:47:30|108805.1|108780.1|108798.8|108773.8|108805.1|108780.1|108797.7|108772.7|11
1738932460000|2025-02-07 12:47:40|108796.8|108771.8|108797.3|108772.3|108797.3|108772.3|108789.5|108764.5|13
1738932470000|2025-02-07 12:47:50|108800.7|108775.7|108801.1|108776.1|108801.1|108776.1|108799|108774|6
1738932480000|2025-02-07 12:48:00|108800.1|108775.1|108798.5|108773.5|108811.1|108786.1|108796.5|108771.5|20
1738932490000|2025-02-07 12:48:10|108797.2|108772.2|108794.4|108769.4|108798.3|108773.3|108791.9|108766.9|10
1738932500000|2025-02-07 12:48:20|108795|108770|108793|108768|108796.3|108771.3|108793|108768|8
1738932510000|2025-02-07 12:48:30|108793.2|108768.2|108791.8|108766.8|108795.1|108770.1|108791.8|108766.8|11
1738932520000|2025-02-07 12:48:40|108792.6|108767.6|108791.8|108766.8|108792.6|108767.6|108791.8|108766.8|2
1738932530000|2025-02-07 12:48:50|108791|108766|108789|108764|108791|108766|108789|108764|2
1738932540000|2025-02-07 12:49:00|108787.7|108762.7|108786|108761|108788.9|108763.9|108786|108761|6
1738932550000|2025-02-07 12:49:10|108786.9|108761.9|108789|108764|108789|108764|108786.9|108761.9|5
1738932570000|2025-02-07 12:49:30|108788.1|108763.1|108796.5|108771.5|108797.3|108772.3|108788|108763|12
1738932580000|2025-02-07 12:49:40|108794|108769|108799.5|108774.5|108799.5|108774.5|108794|108769|8
1738932590000|2025-02-07 12:49:50|108803.1|108778.1|108802.2|108777.2|108804.1|108779.1|108801.4|108776.4|9
1738932600000|2025-02-07 12:50:00|108804.2|108779.2|108805.4|108780.4|108805.4|108780.4|108804.2|108779.2|3
1738932610000|2025-02-07 12:50:10|108804.6|108779.6|108804.2|108779.2|108804.6|108779.6|108797.3|108772.3|22
1738932620000|2025-02-07 12:50:20|108804|108779|108804|108779|108804|108779|108802|108777|7
1738932630000|2025-02-07 12:50:30|108803|108778|108804|108779|108804|108779|108803|108778|12
1738932640000|2025-02-07 12:50:40|108804.9|108779.9|108804.2|108779.2|108805.1|108780.1|108804|108779|4
1738932660000|2025-02-07 12:51:00|108803.2|108778.2|108793.3|108768.3|108804.2|108779.2|108793|108768|10
1738932670000|2025-02-07 12:51:10|108794.3|108769.3|108793.2|108768.2|108798.1|108773.1|108792.8|108767.8|19
1738932680000|2025-02-07 12:51:20|108794.2|108769.2|108787.6|108762.6|108794.2|108769.2|108787.6|108762.6|10
1738932690000|2025-02-07 12:51:30|108786.8|108761.8|108786|108761|108786.8|108761.8|108785.7|108760.7|4
1738932700000|2025-02-07 12:51:40|108788.1|108763.1|108785.9|108760.9|108788.1|108763.1|108785|108760|6
1738932710000|2025-02-07 12:51:50|108784.6|108759.6|108783.9|108758.9|108784.6|108759.6|108783.9|108758.9|2
1738932720000|2025-02-07 12:52:00|108783|108758|108781.8|108756.8|108783|108758|108781.8|108756.8|2
1738932730000|2025-02-07 12:52:10|108782.6|108757.6|108792.1|108767.1|108793.6|108768.6|108782.6|108757.6|10
1738932740000|2025-02-07 12:52:20|108792.8|108767.8|108787.2|108762.2|108792.8|108767.8|108786|108761|9
1738932750000|2025-02-07 12:52:30|108785.6|108760.6|108773.3|108748.3|108786.4|108761.4|108773.3|108748.3|9
1738932760000|2025-02-07 12:52:40|108772.2|108747.2|108771.1|108746.1|108772.2|108747.2|108771.1|108746.1|2
1738932770000|2025-02-07 12:52:50|108772.6|108747.6|108777|108752|108777|108752|108771.6|108746.6|6
1738932780000|2025-02-07 12:53:00|108775.6|108750.6|108777.2|108752.2|108779|108754|108775.5|108750.5|10
1738932790000|2025-02-07 12:53:10|108777|108752|108771.9|108746.9|108777.2|108752.2|108770.1|108745.1|15
1738932800000|2025-02-07 12:53:20|108769.7|108744.7|108764.3|108739.3|108771.9|108746.9|108762.3|108737.3|13
1738932810000|2025-02-07 12:53:30|108762.9|108737.9|108762.7|108737.7|108763.3|108738.3|108761.7|108736.7|5
1738932820000|2025-02-07 12:53:40|108763.7|108738.7|108770.4|108745.4|108772.2|108747.2|108763.7|108738.7|4
1738932830000|2025-02-07 12:53:50|108771.3|108746.3|108770.4|108745.4|108771.3|108746.3|108770.4|108745.4|4
1738932840000|2025-02-07 12:54:00|108770.3|108745.3|108770.4|108745.4|108770.4|108745.4|108770.3|108745.3|2
1738932850000|2025-02-07 12:54:10|108785|108735|108785|108735|108785|108735|108785|108735|1
1738932860000|2025-02-07 12:54:20|108787.5|108737.5|108769.6|108744.6|108787.5|108748|108766.6|108737.5|16
1738932870000|2025-02-07 12:54:30|108768.6|108743.6|108770.4|108745.4|108770.4|108745.4|108768.6|108743.6|3
1738932880000|2025-02-07 12:54:40|108769|108744|108779.2|108754.2|108781|108756|108767|108742|18
1738932890000|2025-02-07 12:54:50|108780.2|108755.2|108781.8|108756.8|108782.1|108757.1|108780.2|108755.2|6
1738932900000|2025-02-07 12:55:00|108783.1|108758.1|108795.4|108770.4|108795.8|108770.8|108783.1|108758.1|18
1738932910000|2025-02-07 12:55:10|108794.4|108769.4|108789.6|108764.6|108794.4|108769.4|108787.8|108762.8|22
1738932920000|2025-02-07 12:55:20|108790.7|108765.7|108786.7|108761.7|108793.1|108768.1|108786.7|108761.7|13
1738932930000|2025-02-07 12:55:30|108786.6|108761.6|108778.6|108753.6|108786.6|108761.6|108778.6|108753.6|16
1738932940000|2025-02-07 12:55:40|108777.6|108752.6|108763.9|108738.9|108778.5|108753.5|108763|108738|15
1738932950000|2025-02-07 12:55:50|108762.8|108737.8|108755.3|108730.3|108762.8|108737.8|108753.4|108728.4|15
1738932960000|2025-02-07 12:56:00|108754.1|108729.1|108759.7|108734.7|108761.4|108736.4|108750.9|108725.9|12
1738932970000|2025-02-07 12:56:10|108761.7|108736.7|108760.2|108735.2|108762.7|108737.7|108758.9|108733.9|13
1738932980000|2025-02-07 12:56:20|108759.2|108734.2|108763.2|108738.2|108763.9|108738.9|108759.2|108734.2|7
1738932990000|2025-02-07 12:56:30|108764.2|108739.2|108760.9|108735.9|108764.2|108739.2|108756.2|108731.2|14
1738933000000|2025-02-07 12:56:40|108759.7|108734.7|108761.7|108736.7|108762.6|108737.6|108759.7|108734.7|5
1738933010000|2025-02-07 12:56:50|108761|108736|108759.5|108734.5|108765.3|108740.3|108756.3|108731.3|12
1738933020000|2025-02-07 12:57:00|108760.2|108735.2|108760.9|108735.9|108763.2|108738.2|108760.2|108735.2|15
1738933030000|2025-02-07 12:57:10|108761.9|108736.9|108763.3|108738.3|108765.6|108740.6|108761.9|108736.9|9
1738933040000|2025-02-07 12:57:20|108762.5|108737.5|108764.3|108739.3|108765.2|108740.2|108762.5|108737.5|9
1738933050000|2025-02-07 12:57:30|108763.5|108738.5|108769.5|108744.5|108769.5|108744.5|108763.5|108738.5|14
1738933060000|2025-02-07 12:57:40|108769.3|108744.3|108743.1|108718.1|108771.7|108746.7|108742.9|108717.9|26
1738933070000|2025-02-07 12:57:50|108743.9|108718.9|108744.7|108719.7|108745.7|108720.7|108743.9|108718.9|7
1738933080000|2025-02-07 12:58:00|108745.7|108720.7|108759.3|108734.3|108759.5|108734.5|108745|108720|24
1738933090000|2025-02-07 12:58:10|108758.4|108733.4|108763.2|108738.2|108764.1|108739.1|108758.4|108733.4|23
1738933100000|2025-02-07 12:58:20|108762.3|108737.3|108764.9|108739.9|108765.7|108740.7|108757|108732|26
1738933110000|2025-02-07 12:58:30|108764|108739|108769.7|108744.7|108772.9|108747.9|108764|108739|30
1738933120000|2025-02-07 12:58:40|108769.4|108744.4|108772.3|108747.3|108773.1|108748.1|108769.4|108744.4|17
1738933130000|2025-02-07 12:58:50|108772.8|108747.8|108773.9|108748.9|108776.6|108751.6|108771.5|108746.5|30
1738933140000|2025-02-07 12:59:00|108778.2|108753.2|108780.1|108755.1|108782|108757|108775.3|108750.3|19
1738933150000|2025-02-07 12:59:10|108779.9|108754.9|108780.7|108755.7|108783.9|108758.9|108778.6|108753.6|20
1738933160000|2025-02-07 12:59:20|108781.4|108756.4|108781.2|108756.2|108784.4|108759.4|108777.4|108752.4|35
1738933170000|2025-02-07 12:59:30|108782|108757|108778.6|108753.6|108782.9|108757.9|108775.1|108750.1|45
1738933180000|2025-02-07 12:59:40|108779.4|108754.4|108785.2|108760.2|108786|108761|108776.8|108751.8|46
1738933190000|2025-02-07 12:59:50|108784.8|108759.8|108788.5|108763.5|108789.7|108764.7|108784.1|108759.1|43
1738933200000|2025-02-07 13:00:00|108786.2|108761.2|108772.9|108747.9|108787.6|108762.6|108770.2|108745.2|22
1738933210000|2025-02-07 13:00:10|108773.7|108748.7|108773.1|108748.1|108777.6|108752.6|108772.2|108747.2|19
1738933220000|2025-02-07 13:00:20|108774.3|108749.3|108778.7|108753.7|108785.1|108760.1|108774.3|108749.3|16
1738933230000|2025-02-07 13:00:30|108779.5|108754.5|108776.3|108751.3|108779.6|108754.6|108776.3|108751.3|14
1738933240000|2025-02-07 13:00:40|108777.4|108752.4|108773.5|108748.5|108785.1|108760.1|108773.5|108748.5|18
1738933250000|2025-02-07 13:00:50|108774.5|108749.5|108781.7|108756.7|108783.6|108758.6|108774.5|108749.5|24
1738933260000|2025-02-07 13:01:00|108780.1|108755.1|108777.3|108752.3|108780.1|108755.1|108771.3|108746.3|22
1738933270000|2025-02-07 13:01:10|108778.1|108753.1|108781.5|108756.5|108781.5|108756.5|108778.1|108753.1|6
1738933280000|2025-02-07 13:01:20|108780.6|108755.6|108781.4|108756.4|108781.4|108756.4|108776.8|108751.8|8
1738933290000|2025-02-07 13:01:30|108779.6|108754.6|108789.6|108764.6|108789.7|108764.7|108779.5|108754.5|20
1738933300000|2025-02-07 13:01:40|108788.3|108763.3|108777.1|108752.1|108788.3|108763.3|108773.5|108748.5|13
1738933310000|2025-02-07 13:01:50|108776.1|108751.1|108774|108749|108777.2|108752.2|108771.7|108746.7|15
1738933320000|2025-02-07 13:02:00|108777.3|108752.3|108778.4|108753.4|108779.1|108754.1|108777.3|108752.3|6
1738933330000|2025-02-07 13:02:10|108779.4|108754.4|108777.3|108752.3|108779.4|108754.4|108773|108748|8
1738933340000|2025-02-07 13:02:20|108778|108753|108777.9|108752.9|108778|108753|108777.1|108752.1|3
1738933350000|2025-02-07 13:02:30|108783|108758|108777.7|108752.7|108790.2|108765.2|108775.8|108750.8|31
1738933360000|2025-02-07 13:02:40|108778.7|108753.7|108794.8|108769.8|108796|108771|108775.3|108750.3|29
1738933370000|2025-02-07 13:02:50|108794|108769|108793.8|108768.8|108795.1|108770.1|108790.3|108765.3|17
1738933380000|2025-02-07 13:03:00|108792.1|108767.1|108796.9|108771.9|108796.9|108771.9|108792.1|108767.1|16
1738933390000|2025-02-07 13:03:10|108795.7|108770.7|108787.8|108762.8|108795.7|108770.7|108787.1|108762.1|25
1738933400000|2025-02-07 13:03:20|108786.8|108761.8|108780.9|108755.9|108786.8|108761.8|108780.9|108755.9|11
1738933410000|2025-02-07 13:03:30|108780.1|108755.1|108778.7|108753.7|108783.9|108758.9|108776.2|108751.2|21
1738933420000|2025-02-07 13:03:40|108776.2|108751.2|108779.8|108754.8|108779.8|108754.8|108776.2|108751.2|9
1738933430000|2025-02-07 13:03:50|108780.7|108755.7|108785.7|108760.7|108785.7|108760.7|108780.7|108755.7|7
1738933440000|2025-02-07 13:04:00|108784.3|108759.3|108779.9|108754.9|108784.3|108759.3|108777.4|108752.4|10
1738933450000|2025-02-07 13:04:10|108778|108753|108767.4|108742.4|108778|108753|108761.9|108736.9|14
1738933460000|2025-02-07 13:04:20|108768.4|108743.4|108772|108747|108772.9|108747.9|108768.4|108743.4|6
1738933470000|2025-02-07 13:04:30|108772.9|108747.9|108788.9|108763.9|108788.9|108763.9|108772.9|108747.9|15
1738933480000|2025-02-07 13:04:40|108788.7|108763.7|108788.5|108763.5|108788.7|108763.7|108783.4|108758.4|11
1738933490000|2025-02-07 13:04:50|108789.3|108764.3|108792|108767|108792|108767|108789.3|108764.3|5
1738933500000|2025-02-07 13:05:00|108792.8|108767.8|108793.7|108768.7|108797.4|108772.4|108792.3|108767.3|19
1738933510000|2025-02-07 13:05:10|108793|108768|108800.2|108775.2|108803.5|108778.5|108793|108768|8
1738933520000|2025-02-07 13:05:20|108799.3|108774.3|108807|108782|108813.9|108788.9|108799.3|108774.3|24
1738933530000|2025-02-07 13:05:30|108808|108783|108810.9|108785.9|108811.7|108786.7|108808|108783|11
1738933540000|2025-02-07 13:05:40|108812.4|108787.4|108810.6|108785.6|108814.7|108789.7|108810.4|108785.4|17
1738933550000|2025-02-07 13:05:50|108810.9|108785.9|108802.7|108777.7|108810.9|108785.9|108801.9|108776.9|15
1738933560000|2025-02-07 13:06:00|108801.9|108776.9|108802|108777|108802.7|108777.7|108801.1|108776.1|7
1738933570000|2025-02-07 13:06:10|108802.7|108777.7|108796.7|108771.7|108802.7|108777.7|108794.9|108769.9|17
1738933580000|2025-02-07 13:06:20|108797.2|108772.2|108798.4|108773.4|108799.2|108774.2|108795.5|108770.5|7
1738933590000|2025-02-07 13:06:30|108800.1|108775.1|108801.5|108776.5|108802.4|108777.4|108799.3|108774.3|5
1738933600000|2025-02-07 13:06:40|108800.5|108775.5|108797.7|108772.7|108801.5|108776.5|108794.4|108769.4|14
1738933610000|2025-02-07 13:06:50|108793.7|108768.7|108787.8|108762.8|108796.3|108771.3|108787.8|108762.8|15
1738933620000|2025-02-07 13:07:00|108786.1|108761.1|108778.2|108753.2|108787.7|108762.7|108775.2|108750.2|20
1738933630000|2025-02-07 13:07:10|108777.4|108752.4|108778.1|108753.1|108778.2|108753.2|108776.5|108751.5|14
1738933640000|2025-02-07 13:07:20|108779.4|108754.4|108776.9|108751.9|108779.4|108754.4|108776.9|108751.9|8
1738933650000|2025-02-07 13:07:30|108777.6|108752.6|108772.3|108747.3|108779.2|108754.2|108770.5|108745.5|6
1738933660000|2025-02-07 13:07:40|108773.1|108748.1|108777.5|108752.5|108780.2|108755.2|108773.1|108748.1|13
1738933670000|2025-02-07 13:07:50|108778.3|108753.3|108772.6|108747.6|108778.3|108753.3|108771.4|108746.4|11
1738933680000|2025-02-07 13:08:00|108775.9|108750.9|108776.7|108751.7|108776.7|108751.7|108775.1|108750.1|4
1738933690000|2025-02-07 13:08:10|108775.8|108750.8|108775.8|108750.8|108775.8|108750.8|108775|108750|5
1738933700000|2025-02-07 13:08:20|108775|108750|108775.8|108750.8|108775.8|108750.8|108775|108750|2
1738933710000|2025-02-07 13:08:30|108775|108750|108779.4|108754.4|108779.4|108754.4|108775|108750|6
1738933720000|2025-02-07 13:08:40|108778.6|108753.6|108791.6|108766.6|108791.6|108766.6|108778.6|108753.6|11
1738933730000|2025-02-07 13:08:50|108793|108768|108792|108767|108796.8|108771.8|108792|108767|17
1738933740000|2025-02-07 13:09:00|108790.4|108765.4|108793.8|108768.8|108796|108771|108790.4|108765.4|14
1738933750000|2025-02-07 13:09:10|108794.6|108769.6|108797.2|108772.2|108797.2|108772.2|108794.6|108769.6|2
1738933760000|2025-02-07 13:09:20|108796.1|108771.1|108792.5|108767.5|108796.1|108771.1|108792.5|108767.5|4
1738933770000|2025-02-07 13:09:30|108793.3|108768.3|108776.7|108751.7|108793.3|108768.3|108776.7|108751.7|18
1738933780000|2025-02-07 13:09:40|108775.3|108750.3|108780.4|108755.4|108785.3|108760.3|108773.3|108748.3|12
1738933790000|2025-02-07 13:09:50|108781.4|108756.4|108780.4|108755.4|108790.1|108765.1|108780.4|108755.4|13
1738933800000|2025-02-07 13:10:00|108779.7|108754.7|108783.4|108758.4|108783.4|108758.4|108776|108751|10
1738933810000|2025-02-07 13:10:10|108784.5|108759.5|108778.8|108753.8|108784.9|108759.9|108777|108752|25
1738933820000|2025-02-07 13:10:20|108777.8|108752.8|108779.7|108754.7|108782|108757|108775.2|108750.2|13
1738933830000|2025-02-07 13:10:30|108778|108753|108765.9|108740.9|108778.1|108753.1|108764.3|108739.3|23
1738933840000|2025-02-07 13:10:40|108764.1|108739.1|108763.7|108738.7|108766.9|108741.9|108761.6|108736.6|9
1738933850000|2025-02-07 13:10:50|108763|108738|108754.8|108729.8|108763|108738|108754.8|108729.8|9
1738933860000|2025-02-07 13:11:00|108755.7|108730.7|108764.3|108739.3|108766.8|108741.8|108754.8|108729.8|13
1738933870000|2025-02-07 13:11:10|108765.1|108740.1|108764.3|108739.3|108765.1|108740.1|108764.3|108739.3|2
1738933880000|2025-02-07 13:11:20|108763.3|108738.3|108761.9|108736.9|108763.5|108738.5|108756.4|108731.4|11
1738933890000|2025-02-07 13:11:30|108763|108738|108769.8|108744.8|108771.4|108746.4|108760.7|108735.7|26
1738933900000|2025-02-07 13:11:40|108767.9|108742.9|108769.5|108744.5|108773|108748|108765.1|108740.1|14
1738933910000|2025-02-07 13:11:50|108770.5|108745.5|108770.4|108745.4|108776.2|108751.2|108769.4|108744.4|12
1738933920000|2025-02-07 13:12:00|108771.1|108746.1|108785.1|108760.1|108785.2|108760.2|108771.1|108746.1|20
1738933930000|2025-02-07 13:12:10|108784.5|108759.5|108785.4|108760.4|108786.4|108761.4|108783.8|108758.8|13
1738933940000|2025-02-07 13:12:20|108786.2|108761.2|108788.5|108763.5|108788.5|108763.5|108786.2|108761.2|7
1738933950000|2025-02-07 13:12:30|108790.5|108765.5|108791.1|108766.1|108793.1|108768.1|108788.5|108763.5|10
1738933960000|2025-02-07 13:12:40|108792.8|108767.8|108787.6|108762.6|108797.4|108772.4|108782.6|108757.6|27
1738933970000|2025-02-07 13:12:50|108786.6|108761.6|108782.2|108757.2|108789.6|108764.6|108782.2|108757.2|16
1738933980000|2025-02-07 13:13:00|108783|108758|108783.9|108758.9|108783.9|108758.9|108783|108758|2
1738933990000|2025-02-07 13:13:10|108784.8|108759.8|108781.1|108756.1|108784.8|108759.8|108777.7|108752.7|11
1738934000000|2025-02-07 13:13:20|108782.1|108757.1|108784.2|108759.2|108785|108760|108780.6|108755.6|16
1738934010000|2025-02-07 13:13:30|108783|108758|108786.9|108761.9|108790|108765|108779.9|108754.9|27
1738934020000|2025-02-07 13:13:40|108787.6|108762.6|108789.2|108764.2|108793.6|108768.6|108782.5|108757.5|16
1738934030000|2025-02-07 13:13:50|108790.2|108765.2|108795.1|108770.1|108798.6|108773.6|108790.2|108765.2|23
1738934040000|2025-02-07 13:14:00|108794.6|108769.6|108793.6|108768.6|108795.1|108770.1|108785|108760|29
1738934050000|2025-02-07 13:14:10|108794.6|108769.6|108788|108763|108794.6|108769.6|108780.3|108755.3|35
1738934060000|2025-02-07 13:14:20|108788.7|108763.7|108798.4|108773.4|108799.8|108774.8|108788.7|108763.7|22
1738934070000|2025-02-07 13:14:30|108799.2|108774.2|108814.8|108789.8|108814.8|108789.8|108799.2|108774.2|31
1738934080000|2025-02-07 13:14:40|108810.1|108785.1|108820.4|108795.4|108828|108803|108810.1|108785.1|50
1738934090000|2025-02-07 13:14:50|108823.6|108798.6|108805.9|108780.9|108827.3|108802.3|108800.5|108775.5|60
1738934100000|2025-02-07 13:15:00|108806.4|108781.4|108807|108782|108807.9|108782.9|108804.9|108779.9|13
1738934110000|2025-02-07 13:15:10|108811.7|108786.7|108807.6|108782.6|108811.7|108786.7|108804.3|108779.3|20
1738934120000|2025-02-07 13:15:20|108808.8|108783.8|108817|108792|108817|108792|108808.8|108783.8|16
1738934130000|2025-02-07 13:15:30|108815.9|108790.9|108812.9|108787.9|108815.9|108790.9|108811.7|108786.7|8
1738934140000|2025-02-07 13:15:40|108811.8|108786.8|108802.8|108777.8|108811.8|108786.8|108799.1|108774.1|27
1738934150000|2025-02-07 13:15:50|108802|108777|108804.7|108779.7|108805.2|108780.2|108796.5|108771.5|15
1738934160000|2025-02-07 13:16:00|108803|108778|108807|108782|108814.5|108789.5|108803|108778|18
1738934170000|2025-02-07 13:16:10|108808.1|108783.1|108814.8|108789.8|108814.8|108789.8|108801.6|108776.6|12
1738934180000|2025-02-07 13:16:20|108815.7|108790.7|108819.1|108794.1|108819.1|108794.1|108801.9|108776.9|17
1738934190000|2025-02-07 13:16:30|108817.8|108792.8|108819.3|108794.3|108819.3|108794.3|108817.8|108792.8|3
1738934200000|2025-02-07 13:16:40|108820.2|108795.2|108822|108797|108822|108797|108820.2|108795.2|5
1738934210000|2025-02-07 13:16:50|108821|108796|108816.1|108791.1|108821|108796|108811.7|108786.7|20
1738934220000|2025-02-07 13:17:00|108817.1|108792.1|108813.8|108788.8|108818.2|108793.2|108805.7|108780.7|11
1738934230000|2025-02-07 13:17:10|108813.1|108788.1|108812.6|108787.6|108813.4|108788.4|108802.8|108777.8|18
1738934240000|2025-02-07 13:17:20|108813.4|108788.4|108812.3|108787.3|108817|108792|108811.5|108786.5|11
1738934250000|2025-02-07 13:17:30|108804.7|108779.7|108795.1|108770.1|108805|108780|108795.1|108770.1|29
1738934260000|2025-02-07 13:17:40|108797.6|108772.6|108803.8|108778.8|108806.3|108781.3|108797.6|108772.6|11
1738934270000|2025-02-07 13:17:50|108804.7|108779.7|108802.3|108777.3|108804.7|108779.7|108797.7|108772.7|14
1738934280000|2025-02-07 13:18:00|108803.1|108778.1|108799.8|108774.8|108803.1|108778.1|108798.6|108773.6|15
1738934290000|2025-02-07 13:18:10|108799.3|108774.3|108809.2|108784.2|108814.1|108789.1|108798.9|108773.9|27
1738934300000|2025-02-07 13:18:20|108808.2|108783.2|108798|108773|108809|108784|108796.1|108771.1|21
1738934310000|2025-02-07 13:18:30|108797.9|108772.9|108801|108776|108801|108776|108796.7|108771.7|7
1738934320000|2025-02-07 13:18:40|108802.1|108777.1|108803.6|108778.6|108804.7|108779.7|108797.7|108772.7|23
1738934330000|2025-02-07 13:18:50|108802.5|108777.5|108810.3|108785.3|108811.3|108786.3|108802.5|108777.5|12
1738934340000|2025-02-07 13:19:00|108809|108784|108810.1|108785.1|108812.1|108787.1|108809|108784|8
1738934350000|2025-02-07 13:19:10|108809.1|108784.1|108802.9|108777.9|108809.1|108784.1|108802.9|108777.9|14
1738934360000|2025-02-07 13:19:20|108802.4|108777.4|108801.6|108776.6|108802.4|108777.4|108798.1|108773.1|11
1738934370000|2025-02-07 13:19:30|108802.6|108777.6|108802.6|108777.6|108804.5|108779.5|108802.6|108777.6|9
1738934380000|2025-02-07 13:19:40|108803.5|108778.5|108821.6|108771.6|108821.6|108778.5|108800.7|108769.5|10
1738934390000|2025-02-07 13:19:50|108820.6|108770.6|108827.7|108777.7|108827.7|108777.7|108820.6|108770.6|19
1738934400000|2025-02-07 13:20:00|108828.6|108778.6|108843.9|108818.9|108844.7|108819.7|108826.6|108778.6|53
1738934410000|2025-02-07 13:20:10|108841.9|108816.9|108850|108825|108864.9|108838.4|108841.9|108814.9|40
1738934420000|2025-02-07 13:20:20|108849|108824|108848.7|108823.7|108864.4|108828.6|108847.1|108811.1|41
1738934430000|2025-02-07 13:20:30|108848.9|108823.9|108863.1|108838.1|108863.6|108838.6|108847|108822|46
1738934440000|2025-02-07 13:20:40|108863.6|108838.6|108855.4|108830.4|108864.9|108839.9|108852.6|108827.6|29
1738934450000|2025-02-07 13:20:50|108854|108829|108854.4|108829.4|108861.2|108836.2|108850.7|108825.7|39
1738934460000|2025-02-07 13:21:00|108853.3|108828.3|108851.1|108826.1|108874.1|108834.9|108851.1|108816.9|34
1738934470000|2025-02-07 13:21:10|108849.9|108824.9|108851.4|108801.4|108851.4|108824.9|108840.3|108799.3|25
1738934480000|2025-02-07 13:21:20|108850.6|108800.6|108835.9|108810.9|108852.7|108811.7|108835.9|108799.2|13
1738934490000|2025-02-07 13:21:30|108836.7|108811.7|108841.4|108816.4|108843.3|108818.3|108836.7|108811.7|22
1738934500000|2025-02-07 13:21:40|108843|108818|108835.1|108810.1|108844.6|108819.6|108834.3|108809.3|18
1738934510000|2025-02-07 13:21:50|108836.4|108811.4|108833.5|108808.5|108838.1|108813.1|108829.7|108804.7|20
1738934520000|2025-02-07 13:22:00|108836.3|108811.3|108827|108802|108837.3|108812.3|108826|108801|10
1738934530000|2025-02-07 13:22:10|108828.3|108803.3|108827.1|108802.1|108829.2|108804.2|108827.1|108802.1|6
1738934540000|2025-02-07 13:22:20|108825.9|108800.9|108846.6|108796.6|108848.4|108803.6|108825.9|108795.8|12
1738934550000|2025-02-07 13:22:30|108845.8|108795.8|108837.3|108812.3|108848|108812.3|108837.3|108795.8|9
1738934560000|2025-02-07 13:22:40|108838.3|108813.3|108836.6|108811.6|108858.9|108817.3|108835.5|108808.9|21
1738934570000|2025-02-07 13:22:50|108836.8|108811.8|108833.5|108808.5|108838.4|108813.4|108833.5|108808.5|9
1738934580000|2025-02-07 13:23:00|108832.2|108807.2|108846.1|108821.1|108847.3|108822.3|108827.8|108802.8|23
1738934590000|2025-02-07 13:23:10|108847|108822|108847|108822|108849.6|108824.6|108846.1|108821.1|8
1738934600000|2025-02-07 13:23:20|108848.6|108823.6|108847.2|108822.2|108848.6|108823.6|108846.4|108821.4|7
1738934610000|2025-02-07 13:23:30|108846.4|108821.4|108846.4|108821.4|108847.2|108822.2|108846.4|108821.4|7
1738934620000|2025-02-07 13:23:40|108858.4|108808.4|108848.5|108798.5|108861.4|108811.4|108847.9|108797.9|11
1738934630000|2025-02-07 13:23:50|108846.9|108796.9|108844.6|108794.6|108848.3|108798.3|108843|108793|12
1738934640000|2025-02-07 13:24:00|108843.1|108793.1|108848.5|108798.5|108848.5|108798.5|108841.8|108791.8|12
1738934650000|2025-02-07 13:24:10|108850.5|108800.5|108851.2|108801.2|108853.9|108803.9|108848.5|108798.5|11
1738934660000|2025-02-07 13:24:20|108859.2|108809.2|108868.8|108818.8|108869.8|108819.8|108859.2|108809.2|23
1738934670000|2025-02-07 13:24:30|108870.4|108820.4|108870.4|108820.4|108871.9|108821.9|108869.7|108819.7|5
1738934680000|2025-02-07 13:24:40|108869|108819|108869|108819|108869|108819|108867.8|108817.8|3
1738934690000|2025-02-07 13:24:50|108870.6|108820.6|108867.8|108817.8|108870.6|108820.6|108867.8|108817.8|9
1738934700000|2025-02-07 13:25:00|108865.5|108815.5|108868.9|108818.9|108870.5|108820.5|108864.7|108814.7|12
1738934710000|2025-02-07 13:25:10|108870.6|108820.6|108850.4|108800.4|108870.6|108820.6|108849.8|108799.8|13
1738934720000|2025-02-07 13:25:20|108851.4|108801.4|108845.6|108795.6|108851.4|108801.4|108840|108790|16
1738934730000|2025-02-07 13:25:30|108847.5|108797.5|108848.6|108798.6|108850.3|108800.3|108841.7|108791.7|20
1738934740000|2025-02-07 13:25:40|108849.6|108799.6|108852.5|108802.5|108859.2|108809.2|108849.6|108799.6|11
1738934750000|2025-02-07 13:25:50|108854.6|108804.6|108844.3|108794.3|108855.2|108805.2|108844.3|108794.3|11
1738934760000|2025-02-07 13:26:00|108842.2|108792.2|108845|108795|108845.7|108795.7|108842.2|108792.2|12
1738934770000|2025-02-07 13:26:10|108846.9|108796.9|108837.6|108787.6|108847.1|108797.1|108831.2|108781.2|43
1738934780000|2025-02-07 13:26:20|108835.7|108785.7|108838.7|108788.7|108839.6|108789.6|108832.7|108782.7|11
1738934790000|2025-02-07 13:26:30|108837.9|108787.9|108837.9|108787.9|108837.9|108787.9|108832.7|108782.7|3
1738934800000|2025-02-07 13:26:40|108832.5|108782.5|108841.4|108791.4|108842.9|108792.9|108832.5|108782.5|17
1738934810000|2025-02-07 13:26:50|108842.9|108792.9|108841.5|108791.5|108842.9|108792.9|108839.6|108789.6|14
1738934820000|2025-02-07 13:27:00|108842.3|108792.3|108842.4|108792.4|108843.2|108793.2|108837.7|108787.7|9
1738934830000|2025-02-07 13:27:10|108841.6|108791.6|108837.7|108787.7|108844.3|108794.3|108836.5|108786.5|11
1738934840000|2025-02-07 13:27:20|108838.5|108788.5|108840.4|108790.4|108842.5|108792.5|108831.9|108781.9|26
1738934850000|2025-02-07 13:27:30|108837.1|108787.1|108842.7|108792.7|108845.4|108795.4|108831|108781|19
1738934860000|2025-02-07 13:27:40|108841.5|108791.5|108849.6|108799.6|108853.7|108803.7|108841.5|108791.5|12
1738934870000|2025-02-07 13:27:50|108848.2|108798.2|108840.1|108790.1|108848.2|108798.2|108837.1|108787.1|13
1738934880000|2025-02-07 13:28:00|108837.6|108787.6|108847.7|108797.7|108848.9|108798.9|108836.1|108786.1|25
1738934890000|2025-02-07 13:28:10|108844.7|108794.7|108847.4|108797.4|108855.9|108797.4|108838.9|108785.9|43
1738934900000|2025-02-07 13:28:20|108844.5|108794.5|108847.1|108797.1|108848.5|108798.5|108834.7|108774.9|37
1738934910000|2025-02-07 13:28:30|108844.5|108794.5|108846.6|108796.6|108850.4|108800.4|108836.9|108786.9|44
1738934920000|2025-02-07 13:28:40|108850.7|108800.7|108859.1|108809.1|108863.6|108813.6|108838.6|108788.6|67
1738934930000|2025-02-07 13:28:50|108861.6|108811.6|108851.2|108801.2|108861.8|108811.8|108846.1|108796.1|50
1738934940000|2025-02-07 13:29:00|108849.2|108799.2|108856|108806|108867.7|108817.7|108849.2|108799.2|39
1738934950000|2025-02-07 13:29:10|108853.4|108803.4|108868.5|108818.5|108868.5|108818.5|108851.3|108801.3|42
1738934960000|2025-02-07 13:29:20|108870.5|108820.5|108871.5|108801.5|108873.7|108823.7|108850.5|108790.8|40
1738934970000|2025-02-07 13:29:30|108874|108797.5|108905.6|108789.6|108909.4|108797.5|108874|108777.8|43
1738934980000|2025-02-07 13:29:40|108906.8|108790.8|108900.1|108784.1|108908.8|108792.8|108898|108782|12
1738934990000|2025-02-07 13:29:50|108915.1|108799.1|108886.9|108770.9|108942|108826|108886.9|108770.9|11
1738935000000|2025-02-07 13:30:00|108739.5|108623.5|108520.3|108404.3|108739.5|108623.5|108467.4|108351.4|61
1738935010000|2025-02-07 13:30:10|108536|108420|108748.6|108632.6|108748.6|108632.6|108511.4|108395.4|80
1738935020000|2025-02-07 13:30:20|108748.3|108632.3|108810.3|108694.3|108824.5|108735.7|108698.8|108582.8|75
1738935030000|2025-02-07 13:30:30|108795.7|108679.7|108905.9|108789.9|108907.4|108791.4|108771.7|108655.7|76
1738935040000|2025-02-07 13:30:40|108907.7|108791.7|108949.5|108865.1|108958.5|108870.8|108867.6|108751.6|72
1738935050000|2025-02-07 13:30:50|108943.1|108834.4|109008.1|108892.1|109008.1|108900.8|108899.7|108821.3|74
1738935060000|2025-02-07 13:31:00|109001.6|108885.6|109034.8|108918.8|109050.6|108938.5|108958.9|108867.2|63
1738935070000|2025-02-07 13:31:10|109036.6|108920.6|109053.7|108937.7|109101.5|109007.2|109036.6|108920.6|66
1738935080000|2025-02-07 13:31:20|109049.9|108933.9|109061.8|108945.8|109061.8|108961.8|108993.7|108892.5|66
1738935090000|2025-02-07 13:31:30|109060.9|108944.9|109061.2|108945.2|109063.4|108991.9|108985.8|108905.3|56
1738935100000|2025-02-07 13:31:40|109060.4|108944.4|109004.1|108954.1|109071.8|109000.8|109004.1|108903.7|63
1738935110000|2025-02-07 13:31:50|109010.6|108960.6|109041.5|108937.3|109090.1|109013|109003.6|108934|65
1738935120000|2025-02-07 13:32:00|109039.7|108933.1|108978.5|108928.5|109054.9|108968|108963.1|108883.8|69
1738935130000|2025-02-07 13:32:10|109001.6|108929.5|109041.2|108968.6|109052.7|108983.4|108991.8|108904|66
1738935140000|2025-02-07 13:32:20|109031.8|108981.8|109043.6|108993.6|109087.5|109037.5|109031.8|108967.8|62
1738935150000|2025-02-07 13:32:30|109056.4|109006.4|109067.6|108989|109080.3|109025.8|109035.5|108980.1|52
1738935160000|2025-02-07 13:32:40|109060.1|108985.1|109129.2|109079.2|109133.1|109083.1|109055.4|108981.2|62
1738935170000|2025-02-07 13:32:50|109128.7|109078.7|109132.4|109082.4|109175.6|109105|109127.3|109042.9|66
1738935180000|2025-02-07 13:33:00|109131.5|109081.5|109124.5|109074.5|109141.1|109091.1|109106.2|109056.2|58
1738935190000|2025-02-07 13:33:10|109123.7|109073.7|109100.9|109050.9|109133|109083|109083.6|109033.6|61
1738935200000|2025-02-07 13:33:20|109104.5|109054.5|109036.1|108986.1|109114.7|109064.7|109035.6|108985.6|62
1738935210000|2025-02-07 13:33:30|109037.5|108987.5|108985.8|108935.8|109037.5|108987.5|108978.6|108928.6|47
1738935220000|2025-02-07 13:33:40|108991.9|108941.9|108979.2|108929.2|109005.4|108955.4|108977|108927|54
1738935230000|2025-02-07 13:33:50|108975.9|108925.9|108980.5|108930.5|108992.8|108942.8|108975.9|108925.9|48
1738935240000|2025-02-07 13:34:00|108979.7|108929.7|108974.6|108924.6|109012.8|108962.8|108961.3|108911.3|67
1738935250000|2025-02-07 13:34:10|108975|108925|108931.9|108881.9|108979|108929|108930.3|108880.3|68
1738935260000|2025-02-07 13:34:20|108934.7|108884.7|108914.2|108864.2|108934.7|108884.7|108906.9|108856.9|67
1738935270000|2025-02-07 13:34:30|108915.6|108865.6|108900.6|108850.6|108948.2|108898.2|108895.8|108845.7|58
1738935280000|2025-02-07 13:34:40|108898.8|108848.8|108895.3|108845.3|108908.9|108858.9|108890.9|108840.9|61
1738935290000|2025-02-07 13:34:50|108895.6|108845.6|108932.3|108882.3|108932.3|108883.7|108886.6|108836.6|63
1738935300000|2025-02-07 13:35:00|108930.5|108880.5|108915.3|108865.3|108933|108883|108908.3|108858.3|50
1738935310000|2025-02-07 13:35:10|108919.3|108869.3|108932|108882|108938.6|108888.6|108904.4|108854.4|50
1738935320000|2025-02-07 13:35:20|108933.1|108883.1|108952.9|108902.9|108958.3|108908.3|108927.1|108877.1|54
1738935330000|2025-02-07 13:35:30|108951.3|108901.3|108954.4|108904.4|108956.1|108906.1|108926|108876|45
1738935340000|2025-02-07 13:35:40|108949.9|108899.9|108926.2|108876.2|108951.5|108901.5|108914.9|108864.9|48
1738935350000|2025-02-07 13:35:50|108922.1|108872.1|108952.5|108902.5|108956.6|108906.6|108919.2|108869.2|51
1738935360000|2025-02-07 13:36:00|108955.5|108905.5|108984.5|108934.5|108987.5|108937.5|108955.4|108905.4|54
1738935370000|2025-02-07 13:36:10|108983.6|108933.6|108984.7|108959.7|109001.8|108967.1|108967.5|108926|57
1738935380000|2025-02-07 13:36:20|108988.9|108963.9|108942.9|108892.9|109015.8|108968.4|108938.5|108892.9|68
1738935390000|2025-02-07 13:36:30|108939.2|108914.2|108951.9|108901.9|108978.4|108947.6|108936.2|108901.9|63
1738935400000|2025-02-07 13:36:40|108951.5|108901.5|108947.6|108897.6|108959.1|108909.1|108947.2|108897.2|48
1738935410000|2025-02-07 13:36:50|108946.7|108896.7|108968|108943|109000|108953.6|108945.8|108895.8|62
1738935420000|2025-02-07 13:37:00|108966|108941|108971.8|108921.8|108991.6|108948.7|108936.4|108896.9|66
1738935430000|2025-02-07 13:37:10|108970.9|108920.9|108953.1|108903.1|108987.8|108940|108939.1|108901.8|69
1738935440000|2025-02-07 13:37:20|108952.2|108902.2|108927.8|108877.8|108956.8|108906.8|108922.7|108872.7|61
1738935450000|2025-02-07 13:37:30|108929.5|108879.5|108913|108863|108930.3|108880.3|108908.6|108858.6|52
1738935460000|2025-02-07 13:37:40|108914.1|108864.1|108910.5|108860.5|108918.7|108873.2|108898.2|108855.9|43
1738935470000|2025-02-07 13:37:50|108907.6|108857.6|108891.2|108841.2|108912.3|108862.3|108886.1|108836.1|50
1738935480000|2025-02-07 13:38:00|108893.7|108843.7|108849.8|108799.8|108894.5|108844.5|108846|108796|54
1738935490000|2025-02-07 13:38:10|108848.4|108798.4|108858.3|108808.3|108869.9|108819.9|108848.4|108798.4|49
1738935500000|2025-02-07 13:38:20|108859.1|108809.1|108850.6|108800.6|108862.3|108812.3|108844.8|108794.8|47
1738935510000|2025-02-07 13:38:30|108851.5|108801.5|108870.1|108820.1|108870.1|108825.4|108848.5|108798.8|55
1738935520000|2025-02-07 13:38:40|108871|108821|108867.5|108817.5|108875.3|108832.9|108851.8|108814.2|56
1738935530000|2025-02-07 13:38:50|108868.3|108818.3|108841.5|108791.5|108872.9|108822.9|108835.8|108785.8|48
1738935540000|2025-02-07 13:39:00|108840.5|108790.5|108825.3|108775.3|108843.1|108793.1|108815.3|108772.7|48
1738935550000|2025-02-07 13:39:10|108827.1|108777.1|108833.4|108783.4|108833.4|108783.4|108822.9|108772.9|27
1738935560000|2025-02-07 13:39:20|108838.6|108788.6|108866.2|108816.2|108871|108821|108838.6|108788.6|46
1738935570000|2025-02-07 13:39:30|108861.6|108811.6|108820.9|108770.9|108862.5|108812.5|108817.3|108767.3|50
1738935580000|2025-02-07 13:39:40|108824.3|108774.3|108818.2|108793.2|108838.7|108802.5|108814.7|108770.5|56
1738935590000|2025-02-07 13:39:50|108817.4|108792.4|108822.7|108797.7|108828.7|108803.7|108814.7|108789.7|27
1738935600000|2025-02-07 13:40:00|108821.9|108796.9|108817.7|108792.7|108827.1|108802.1|108812.7|108787.7|43
1738935610000|2025-02-07 13:40:10|108821.1|108796.1|108828|108803|108843.8|108818.8|108818.7|108786.3|56
1738935620000|2025-02-07 13:40:20|108821.5|108796.5|108822.5|108797.5|108836.7|108811.7|108810.7|108785.7|62
1738935630000|2025-02-07 13:40:30|108830.4|108805.4|108863.3|108838.3|108870.3|108840.3|108830.4|108805.4|52
1738935640000|2025-02-07 13:40:40|108864.2|108839.2|108878.2|108853.2|108898.6|108863.4|108862.4|108835.1|53
1738935650000|2025-02-07 13:40:50|108877.2|108852.2|108902|108877|108919.5|108878|108877.1|108852.1|53
1738935660000|2025-02-07 13:41:00|108902.1|108877.1|108915.6|108890.6|108932.7|108892|108901|108876|50
1738935670000|2025-02-07 13:41:10|108916.6|108891.6|108879.6|108854.6|108920.9|108895.9|108874.1|108849.1|51
1738935680000|2025-02-07 13:41:20|108880.4|108855.4|108894.3|108869.3|108899.1|108874.1|108877.2|108852.2|47
1738935690000|2025-02-07 13:41:30|108890.8|108865.8|108904.7|108879.7|108909|108884|108890.8|108865.8|52
1738935700000|2025-02-07 13:41:40|108903.3|108878.3|108901.6|108876.6|108926.2|108901.2|108892.9|108867.9|46
1738935710000|2025-02-07 13:41:50|108906.3|108881.3|108898.6|108873.6|108906.3|108881.3|108893.1|108868.1|46
1738935720000|2025-02-07 13:42:00|108897.3|108872.3|108909.7|108884.7|108909.7|108884.7|108869.2|108844.2|56
1738935730000|2025-02-07 13:42:10|108910.9|108885.9|108938.5|108913.5|108942.3|108917.3|108910.9|108885.9|49
1738935740000|2025-02-07 13:42:20|108937.4|108912.4|108915.2|108890.2|108937.4|108912.4|108915.2|108890.2|46
1738935750000|2025-02-07 13:42:30|108916.3|108891.3|108918.7|108893.7|108926.4|108901.4|108907.5|108882.5|39
1738935760000|2025-02-07 13:42:40|108917.6|108892.6|108913.7|108888.7|108919.2|108894.2|108910.3|108885.3|35
1738935770000|2025-02-07 13:42:50|108915.2|108890.2|108920|108895|108930|108905|108914.7|108889.7|46
1738935780000|2025-02-07 13:43:00|108920.8|108895.8|108915.2|108890.2|108930.3|108905.3|108914.1|108889.1|38
1738935790000|2025-02-07 13:43:10|108914.2|108889.2|108901.6|108876.6|108915.6|108890.6|108901|108876|41
1738935800000|2025-02-07 13:43:20|108903.8|108878.8|108860.6|108835.6|108904.8|108879.8|108848.7|108806.9|47
1738935810000|2025-02-07 13:43:30|108860.8|108835.8|108870.2|108845.2|108884.9|108859.9|108856|108831|52
1738935820000|2025-02-07 13:43:40|108875.9|108850.9|108884.5|108859.5|108885.7|108860.7|108867.3|108842.3|44
1738935830000|2025-02-07 13:43:50|108886.6|108861.6|108896.6|108871.6|108906.2|108881.2|108884.4|108859.4|52
1738935840000|2025-02-07 13:44:00|108911.9|108886.9|108903.9|108878.9|108917.9|108892.9|108892.3|108867.3|53
1738935850000|2025-02-07 13:44:10|108905.6|108880.6|108920.9|108895.9|108935.3|108910.3|108905.6|108880.6|46
1738935860000|2025-02-07 13:44:20|108919.5|108894.5|108933.9|108908.9|108945.6|108920.6|108916.7|108891.7|47
1738935870000|2025-02-07 13:44:30|108932.9|108907.9|108925.9|108900.9|108932.9|108907.9|108923.2|108898.2|27
1738935880000|2025-02-07 13:44:40|108926.7|108901.7|108914.8|108889.8|108930.5|108905.5|108906.3|108881.3|38
1738935890000|2025-02-07 13:44:50|108913.9|108888.9|108902.1|108877.1|108914.4|108889.4|108898.5|108873.5|38
1738935900000|2025-02-07 13:45:00|108910.8|108885.8|108912.9|108887.9|108928.3|108903.3|108902|108877|41
1738935910000|2025-02-07 13:45:10|108911.9|108886.9|108850.3|108825.3|108913.7|108888.7|108850.3|108825.3|51
1738935920000|2025-02-07 13:45:20|108848.1|108823.1|108867.8|108842.8|108888.1|108859.8|108848.1|108823.1|44
1738935930000|2025-02-07 13:45:30|108866.5|108841.5|108892.7|108867.7|108899.4|108874.4|108865.7|108840.7|37
1738935940000|2025-02-07 13:45:40|108891.6|108866.6|108859.8|108834.8|108891.6|108866.6|108859.8|108830|41
1738935950000|2025-02-07 13:45:50|108858.9|108833.9|108885.5|108860.5|108887.5|108862.5|108840.2|108815.2|29
1738935960000|2025-02-07 13:46:00|108884.6|108859.6|108913.9|108863.9|108922.9|108876.7|108884.6|108859.6|40
1738935970000|2025-02-07 13:46:10|108902.1|108877.1|108923.8|108898.8|108929.7|108904.7|108902.1|108877.1|38
1738935980000|2025-02-07 13:46:20|108921.7|108896.7|108906|108881|108939.4|108896.7|108903.5|108868.8|41
1738935990000|2025-02-07 13:46:30|108910.1|108885.1|108930.5|108905.5|108947.7|108922.7|108910.1|108885.1|44
1738936000000|2025-02-07 13:46:40|108931.7|108906.7|108933.8|108908.8|108941.8|108916.8|108931.7|108906.7|26
1738936010000|2025-02-07 13:46:50|108931.5|108906.5|108942.7|108917.7|108949.6|108924.6|108931.5|108906.5|39
1738936020000|2025-02-07 13:47:00|108941.2|108916.2|108952.7|108927.7|108976.4|108951.4|108941.2|108916.2|54
1738936030000|2025-02-07 13:47:10|108952.1|108927.1|108940.8|108915.8|108971.2|108935.3|108939.6|108914|46
1738936040000|2025-02-07 13:47:20|108939.9|108914.9|108967|108942|108988.2|108954.5|108939.9|108914.9|48
1738936050000|2025-02-07 13:47:30|108966.1|108941.1|108955.6|108930.6|108967.9|108942.9|108952.4|108927.4|46
1738936060000|2025-02-07 13:47:40|108956|108931|108974|108949|108974|108949|108946.5|108921.5|39
1738936070000|2025-02-07 13:47:50|108972.5|108947.5|108965.4|108940.4|108998.8|108949.4|108959.5|108934.5|45
1738936080000|2025-02-07 13:48:00|108966.8|108941.8|108965.2|108940.2|108971.4|108946.4|108947.6|108922.6|51
1738936090000|2025-02-07 13:48:10|108963.8|108938.8|108976.8|108951.8|108983.1|108958.1|108962.8|108937.8|35
1738936100000|2025-02-07 13:48:20|108973.6|108948.6|108958.7|108933.7|108976.8|108951.8|108956|108931|28
1738936110000|2025-02-07 13:48:30|108958.2|108933.2|108945.1|108920.1|108959.8|108934.8|108945.1|108920.1|44
1738936120000|2025-02-07 13:48:40|108943.3|108918.3|108952.4|108927.4|108958.7|108933.7|108937.4|108912.4|39
1738936130000|2025-02-07 13:48:50|108951.7|108926.7|108969.2|108944.2|108971.1|108946.1|108940.3|108915.3|40
1738936140000|2025-02-07 13:49:00|108968.2|108943.2|108964.8|108939.8|108977|108952|108964.8|108939.8|38
1738936150000|2025-02-07 13:49:10|108963.7|108938.7|108968.3|108943.3|108970.8|108945.8|108963.4|108938.4|26
1738936160000|2025-02-07 13:49:20|108967.2|108942.2|109010.2|108985.2|109010.3|108985.3|108967.2|108942.2|30
1738936170000|2025-02-07 13:49:30|109009.3|108984.3|108999.4|108974.4|109012.1|108987.1|108997.3|108972.3|29
1738936180000|2025-02-07 13:49:40|108998.3|108973.3|109006.7|108981.7|109011.4|108986.4|108998.3|108973.3|36
1738936190000|2025-02-07 13:49:50|109007.7|108982.7|109007.7|108982.7|109014|108989|108999.1|108974.1|39
1738936200000|2025-02-07 13:50:00|109007|108982|109012.3|108987.3|109020|108995|109007|108982|32
1738936210000|2025-02-07 13:50:10|109013.1|108988.1|109007.7|108982.7|109017|108992|109004.7|108979.7|32
1738936220000|2025-02-07 13:50:20|109006.7|108981.7|109006|108981|109009.2|108984.2|108996.4|108971.4|24
1738936230000|2025-02-07 13:50:30|109006.9|108981.9|108997.2|108972.2|109028.2|108987.6|108996.2|108971.2|25
1738936240000|2025-02-07 13:50:40|108996.2|108971.2|108986.5|108961.5|109001.1|108976.1|108984|108959|39
1738936250000|2025-02-07 13:50:50|108990.5|108965.5|108976.1|108951.1|108997.4|108970.2|108975.6|108941.4|31
1738936260000|2025-02-07 13:51:00|108975.3|108950.3|108967.6|108942.6|108979.1|108954.1|108964.3|108939.3|40
1738936270000|2025-02-07 13:51:10|108968.7|108943.7|108979.1|108954.1|109018.4|108969.3|108968.7|108943.7|34
1738936280000|2025-02-07 13:51:20|108981|108956|108974.2|108949.2|109009.6|108959.6|108970.4|108945.4|38
1738936290000|2025-02-07 13:51:30|108975.1|108950.1|108996.1|108971.1|109010.7|108985.7|108972.8|108947.8|42
1738936300000|2025-02-07 13:51:40|108997|108972|109017.7|108992.7|109023.8|108998.8|108996.5|108967.7|33
1738936310000|2025-02-07 13:51:50|109034.5|108984.5|109023.6|108998.6|109039.1|108999.8|109016.6|108980.5|40
1738936320000|2025-02-07 13:52:00|109024.1|108999.1|108989|108964|109024.6|108999.6|108989|108964|31
1738936330000|2025-02-07 13:52:10|108987.5|108962.5|109001.1|108976.1|109002.1|108977.1|108985.5|108960.5|39
1738936340000|2025-02-07 13:52:20|109001|108976|108992.8|108967.8|109001|108976|108987.6|108962.6|31
1738936350000|2025-02-07 13:52:30|108993.6|108968.6|109015.5|108990.5|109018.4|108993.4|108993.6|108968.6|32
1738936360000|2025-02-07 13:52:40|109016.7|108991.7|109024.9|108999.9|109025.2|109000.2|109008.8|108983.8|24
1738936370000|2025-02-07 13:52:50|109023.8|108998.8|109018.1|108993.1|109036.9|109011.9|109018.1|108993.1|34
1738936380000|2025-02-07 13:53:00|109017.1|108992.1|109031.5|109006.5|109031.5|109006.5|109011.1|108986.1|27
1738936390000|2025-02-07 13:53:10|109033.6|109008.6|109033.4|109008.4|109035.1|109010.1|109018.7|108993.7|32
1738936400000|2025-02-07 13:53:20|109030.3|109005.3|109005.2|108980.2|109030.3|109005.3|109004.2|108979.2|29
1738936410000|2025-02-07 13:53:30|109006.2|108981.2|108999.2|108974.2|109015.1|108990.1|108992|108958.3|37
1738936420000|2025-02-07 13:53:40|108996.5|108971.5|108979.3|108954.3|109011.5|108986.5|108971.3|108943|48
1738936430000|2025-02-07 13:53:50|108978.1|108953.1|108982.1|108957.1|108991.7|108966.7|108978.1|108953.1|36
1738936440000|2025-02-07 13:54:00|108980.8|108955.8|108974.2|108949.2|108988.3|108963.3|108972.7|108947.7|36
1738936450000|2025-02-07 13:54:10|108975.2|108950.2|108979.2|108954.2|108980.3|108955.3|108963.5|108938.5|46
1738936460000|2025-02-07 13:54:20|108980.2|108955.2|109004.2|108979.2|109010.3|108985.3|108980.2|108955.2|25
1738936470000|2025-02-07 13:54:30|109002.8|108977.8|109004.1|108979.1|109026.2|108984.5|109000.9|108975.1|26
1738936480000|2025-02-07 13:54:40|109003.1|108978.1|109014.9|108989.9|109015.9|108990.9|109001.3|108976.3|31
1738936490000|2025-02-07 13:54:50|109013.9|108988.9|109012.5|108987.5|109021.8|108996.8|109007.2|108982.2|37
1738936500000|2025-02-07 13:55:00|109011.3|108986.3|109004.8|108979.8|109031.6|108990.6|109002|108967.4|40
1738936510000|2025-02-07 13:55:10|109003.7|108978.7|109025.5|109000.5|109027.9|109002.9|109001.7|108976.7|30
1738936520000|2025-02-07 13:55:20|109024.4|108999.4|109039.1|109014.1|109046.6|109021.6|109024|108999|38
1738936530000|2025-02-07 13:55:30|109039.9|109014.9|109040.1|109015.1|109046.3|109021.3|109034.2|109009.2|28
1738936540000|2025-02-07 13:55:40|109041.9|109016.9|109018.2|108993.2|109060.7|109017.3|109018.2|108993.2|32
1738936550000|2025-02-07 13:55:50|109017.9|108992.9|109015.3|108990.3|109019|108994|109010.4|108985.4|30
1738936560000|2025-02-07 13:56:00|109016.3|108991.3|109020.5|108995.5|109023.5|108998.5|109010.5|108985.5|34
1738936570000|2025-02-07 13:56:10|109019.6|108994.6|109012.8|108987.8|109023.3|108998.3|109012.1|108987.1|32
1738936580000|2025-02-07 13:56:20|109014.1|108989.1|109014.3|108989.3|109019.7|108994.7|109006.8|108981.8|32
1738936590000|2025-02-07 13:56:30|109013.2|108988.2|109032.8|109007.8|109032.8|109007.8|109005.2|108971.8|32
1738936600000|2025-02-07 13:56:40|109031.9|109006.9|109031.6|109006.6|109033.7|109008.7|109027.7|109002.7|23
1738936610000|2025-02-07 13:56:50|109034.2|109009.2|109023.1|108998.1|109046.1|109012.8|109021.8|108991.2|33
1738936620000|2025-02-07 13:57:00|109022.8|108997.8|109027.6|109002.6|109027.6|109002.6|109012.6|108987.6|34
1738936630000|2025-02-07 13:57:10|109025.8|109000.8|109000.5|108975.5|109026|109001|108999.5|108966|36
1738936640000|2025-02-07 13:57:20|109001.3|108976.3|109002.9|108977.9|109002.9|108977.9|108994.5|108969.5|26
1738936650000|2025-02-07 13:57:30|109004|108979|108985.8|108960.8|109004|108979|108985.8|108960.8|30
1738936660000|2025-02-07 13:57:40|108986|108961|108969.4|108944.4|108989.1|108964.1|108969.4|108944.4|37
1738936670000|2025-02-07 13:57:50|108968.3|108943.3|108962.4|108937.4|108970.2|108945.2|108955.3|108930.3|46
1738936680000|2025-02-07 13:58:00|108963.1|108938.1|108977.6|108952.6|108981|108956|108958|108933|62
1738936690000|2025-02-07 13:58:10|108976|108951|108961.8|108936.8|108976|108951|108960|108935|35
1738936700000|2025-02-07 13:58:20|108962.8|108937.8|108952.5|108927.5|108968.4|108943.4|108952.5|108927.5|30
1738936710000|2025-02-07 13:58:30|108953.6|108928.6|108941|108916|108954.6|108929.6|108941|108916|30
1738936720000|2025-02-07 13:58:40|108943|108918|108930.3|108905.3|108943|108918|108929.3|108904.3|24
1738936730000|2025-02-07 13:58:50|108929.1|108904.1|108914.9|108889.9|108929.1|108904.1|108910.1|108885.1|32
1738936740000|2025-02-07 13:59:00|108918.3|108893.3|108915.2|108890.2|108924.7|108899.7|108908.8|108883.8|26
1738936750000|2025-02-07 13:59:10|108916.1|108891.1|108906.8|108881.8|108919.1|108894.1|108901.8|108876.8|28
1738936760000|2025-02-07 13:59:20|108908.1|108883.1|108915.6|108890.6|108915.6|108890.6|108908.1|108883.1|15
1738936770000|2025-02-07 13:59:30|108913.8|108888.8|108932.3|108907.3|108934.6|108909.6|108912.6|108887.6|24
1738936780000|2025-02-07 13:59:40|108930.1|108905.1|108939.1|108914.1|108939.4|108914.4|108926.7|108901.7|30
1738936790000|2025-02-07 13:59:50|108938.3|108913.3|108946.2|108921.2|108947.3|108922.3|108938.3|108913.3|19
1738936800000|2025-02-07 14:00:00|108947.2|108922.2|108945|108920|108949.2|108924.2|108937.4|108912.4|28
1738936810000|2025-02-07 14:00:10|108942|108917|108942.1|108917.1|108948.2|108923.2|108935.4|108910.4|25
1738936820000|2025-02-07 14:00:20|108941|108916|108935.6|108910.6|108952.8|108927.8|108935.4|108910.4|26
1738936830000|2025-02-07 14:00:30|108936.6|108911.6|108926.8|108901.8|108943.9|108918.9|108924.1|108899.1|36
1738936840000|2025-02-07 14:00:40|108927.4|108902.4|108946.7|108921.7|108956.3|108925.8|108927.4|108902.4|43
1738936850000|2025-02-07 14:00:50|108947.9|108922.9|108952.2|108927.2|108952.9|108927.9|108942.9|108917.9|30
1738936860000|2025-02-07 14:01:00|108951.1|108926.1|108944.2|108919.2|108955.7|108930.7|108935.1|108910.1|40
1738936870000|2025-02-07 14:01:10|108933|108908|108931.1|108906.1|108935|108910|108927.6|108902.6|25
1738936880000|2025-02-07 14:01:20|108930.1|108905.1|108902.7|108877.7|108931.4|108906.4|108899.6|108874.6|30
1738936890000|2025-02-07 14:01:30|108902.4|108877.4|108898.3|108873.3|108912.6|108887.6|108898.3|108873.3|26
1738936900000|2025-02-07 14:01:40|108897.2|108872.2|108899.9|108874.9|108903.6|108878.6|108897.2|108872.2|15
1738936910000|2025-02-07 14:01:50|108899|108874|108931.6|108881.6|108939.2|108889.2|108889.8|108864.8|42
1738936920000|2025-02-07 14:02:00|108922|108897|108920.7|108895.7|108926.3|108901.3|108913.5|108888.5|43
1738936930000|2025-02-07 14:02:10|108919.7|108894.7|108899.3|108874.3|108919.7|108894.7|108898.5|108873.5|27
1738936940000|2025-02-07 14:02:20|108898.3|108873.3|108886.1|108861.1|108907|108874.3|108886.1|108854.6|28
1738936950000|2025-02-07 14:02:30|108885.1|108860.1|108890.1|108865.1|108891.2|108866.2|108884.1|108859.1|17
1738936960000|2025-02-07 14:02:40|108890.9|108865.9|108893.5|108868.5|108893.5|108868.5|108889.1|108864.1|12
1738936970000|2025-02-07 14:02:50|108895.1|108870.1|108884.7|108859.7|108908.3|108883.3|108881.3|108856.3|33
1738936980000|2025-02-07 14:03:00|108883.4|108858.4|108890.3|108840.3|108890.3|108860.7|108878.3|108839.1|20
1738936990000|2025-02-07 14:03:10|108889.3|108839.3|108874.9|108849.9|108889.3|108851.7|108865.5|108826.9|29
1738937000000|2025-02-07 14:03:20|108880.3|108855.3|108907.8|108882.8|108909.2|108884.2|108872.9|108847.9|31
1738937010000|2025-02-07 14:03:30|108909.6|108884.6|108918.4|108893.4|108920|108895|108896.7|108871.7|41
1738937020000|2025-02-07 14:03:40|108919.3|108894.3|108953.6|108928.6|108959.3|108934.3|108919.3|108894.3|34
1738937030000|2025-02-07 14:03:50|108951.6|108926.6|108935.7|108910.7|108951.6|108926.6|108917.2|108892.2|43
1738937040000|2025-02-07 14:04:00|108936.6|108911.6|108935.4|108910.4|108940.9|108915.9|108930.7|108905.7|26
1738937050000|2025-02-07 14:04:10|108937.2|108912.2|108931.7|108906.7|108945.4|108912.2|108924.8|108892.9|25
1738937060000|2025-02-07 14:04:20|108932.9|108907.9|108912|108887|108956.6|108907.9|108908.9|108883.9|29
1738937070000|2025-02-07 14:04:30|108913|108888|108923.9|108898.9|108925.3|108900.3|108911.3|108886.3|36
1738937080000|2025-02-07 14:04:40|108923.6|108898.6|108914.9|108889.9|108923.6|108898.6|108910.2|108885.2|30
1738937090000|2025-02-07 14:04:50|108915.4|108890.4|108911.2|108886.2|108916.5|108891.5|108910.4|108885.4|12
1738937100000|2025-02-07 14:05:00|108912.4|108887.4|108936.5|108911.5|108938.3|108913.3|108912.4|108887.4|28
1738937110000|2025-02-07 14:05:10|108937.4|108912.4|108947.5|108922.5|108952.7|108927.7|108931.4|108906.4|26
1738937120000|2025-02-07 14:05:20|108943.5|108918.5|108969.3|108919.3|108970.5|108933.7|108938.7|108913.7|48
1738937130000|2025-02-07 14:05:30|108968.3|108918.3|108982|108932|108982.7|108939.9|108964.9|108917.1|18
1738937140000|2025-02-07 14:05:40|108983.6|108933.6|108975.4|108950.4|108997.6|108954.7|108974.2|108933.6|29
1738937150000|2025-02-07 14:05:50|108976.7|108951.7|108953.3|108928.3|108979|108951.7|108951.7|108926.7|26
1738937160000|2025-02-07 14:06:00|108954.4|108929.4|108939.3|108914.3|108956|108931|108939.1|108914.1|25
1738937170000|2025-02-07 14:06:10|108940.1|108915.1|108919.6|108894.6|108940.2|108915.2|108911.2|108886.2|16
1738937180000|2025-02-07 14:06:20|108918.7|108893.7|108914.1|108889.1|108923.3|108898.3|108908.2|108883.2|25
1738937190000|2025-02-07 14:06:30|108915.6|108890.6|108913.2|108888.2|108930.1|108905.1|108911.6|108886.6|38
1738937200000|2025-02-07 14:06:40|108912.3|108887.3|108914.8|108889.8|108915.8|108890.8|108906.5|108881.5|31
1738937210000|2025-02-07 14:06:50|108913.6|108888.6|108906.8|108881.8|108915.4|108890.4|108906|108881|24
1738937220000|2025-02-07 14:07:00|108905.5|108880.5|108900.9|108875.9|108908.9|108883.9|108896.1|108871.1|22
1738937230000|2025-02-07 14:07:10|108902.1|108877.1|108923|108898|108926.4|108901.4|108899.1|108874.1|30
1738937240000|2025-02-07 14:07:20|108924.9|108899.9|108937.9|108912.9|108937.9|108912.9|108924.9|108899.9|29
1738937250000|2025-02-07 14:07:30|108937|108912|108941.7|108916.7|108947.4|108922.4|108934.7|108909.7|29
1738937260000|2025-02-07 14:07:40|108940.6|108915.6|108928.4|108903.4|108946.4|108921.4|108925.2|108900.2|28
1738937270000|2025-02-07 14:07:50|108927.2|108902.2|108907.5|108882.5|108927.2|108902.2|108902|108877|43
1738937280000|2025-02-07 14:08:00|108907.2|108882.2|108903.4|108878.4|108907.2|108882.2|108900.5|108875.5|18
1738937290000|2025-02-07 14:08:10|108904.5|108879.5|108884.4|108859.4|108910.5|108885.5|108884.4|108859.4|29
1738937300000|2025-02-07 14:08:20|108885.2|108860.2|108858.1|108833.1|108886|108861|108855.5|108829.5|33
1738937310000|2025-02-07 14:08:30|108858.6|108833.6|108867.9|108842.9|108890|108846.3|108840.2|108815.2|46
1738937320000|2025-02-07 14:08:40|108867.2|108842.2|108875.1|108850.1|108881.9|108856.9|108867.2|108842.2|49
1738937330000|2025-02-07 14:08:50|108876.1|108851.1|108871.9|108846.9|108876.2|108851.2|108859.5|108834.5|43
1738937340000|2025-02-07 14:09:00|108872.7|108847.7|108873.9|108848.9|108874.9|108849.9|108871.8|108846.8|17
1738937350000|2025-02-07 14:09:10|108873.1|108848.1|108875.9|108850.9|108880.2|108855.2|108873.1|108848.1|22
1738937360000|2025-02-07 14:09:20|108877.4|108852.4|108883.3|108858.3|108883.3|108858.3|108876.8|108851.8|20
1738937370000|2025-02-07 14:09:30|108882.2|108857.2|108877.3|108852.3|108883.1|108858.1|108877.2|108852.2|27
1738937380000|2025-02-07 14:09:40|108876.6|108851.6|108869.7|108844.7|108878.3|108853.3|108868.7|108843.7|17
1738937390000|2025-02-07 14:09:50|108870.8|108845.8|108890.6|108865.6|108896.9|108871.9|108870.8|108845.8|37
1738937400000|2025-02-07 14:10:00|108899.8|108874.8|108876.9|108851.9|108899.9|108874.9|108873.1|108848.1|49
1738937410000|2025-02-07 14:10:10|108874.1|108849.1|108863.9|108838.9|108875.1|108850.1|108858.1|108833.1|30
1738937420000|2025-02-07 14:10:20|108864.9|108839.9|108851.8|108826.8|108864.9|108839.9|108844.2|108819.2|39
1738937430000|2025-02-07 14:10:30|108849.9|108824.9|108849.7|108824.7|108855.6|108830.6|108847.3|108822.3|26
1738937440000|2025-02-07 14:10:40|108849.9|108824.9|108847.8|108822.8|108850.9|108825.9|108844.2|108819.2|24
1738937450000|2025-02-07 14:10:50|108846.8|108821.8|108847.2|108822.2|108847.2|108822.2|108834.3|108809.3|18
1738937460000|2025-02-07 14:11:00|108850.9|108825.9|108850|108825|108857.6|108832.6|108848.1|108823.1|30
1738937470000|2025-02-07 14:11:10|108851|108826|108849.6|108824.6|108855.8|108830.8|108835|108810|43
1738937480000|2025-02-07 14:11:20|108850.8|108825.8|108866.9|108841.9|108881.7|108843.7|108850.8|108825.8|27
1738937490000|2025-02-07 14:11:30|108867.7|108842.7|108864.5|108839.5|108867.7|108842.7|108855.5|108830.5|19
1738937500000|2025-02-07 14:11:40|108865.4|108840.4|108856|108831|108866.2|108841.2|108855.4|108830.4|20
1738937510000|2025-02-07 14:11:50|108854.6|108829.6|108873|108848|108876.7|108851.7|108849.9|108824.9|33
1738937520000|2025-02-07 14:12:00|108876.2|108851.2|108870.2|108845.2|108876.2|108851.2|108857.1|108832.1|32
1738937530000|2025-02-07 14:12:10|108869.2|108844.2|108872.8|108847.8|108874|108849|108862.1|108837.1|22
1738937540000|2025-02-07 14:12:20|108873|108848|108881|108856|108883.8|108858.8|108873|108848|27
1738937550000|2025-02-07 14:12:30|108879.9|108854.9|108881|108856|108883.8|108858.8|108873.2|108848.2|23
1738937560000|2025-02-07 14:12:40|108879.3|108854.3|108858.1|108833.1|108879.3|108854.3|108856.1|108831.1|34
1738937570000|2025-02-07 14:12:50|108857.1|108832.1|108858.2|108833.2|108859.2|108834.2|108856.2|108831.2|14
1738937580000|2025-02-07 14:13:00|108859.3|108834.3|108853.4|108828.4|108859.3|108834.3|108852.9|108827.9|13
1738937590000|2025-02-07 14:13:10|108854.4|108829.4|108846|108821|108855.2|108830.2|108842.4|108817.4|26
1738937600000|2025-02-07 14:13:20|108845.2|108820.2|108843.5|108818.5|108846.2|108821.2|108840.9|108815.9|15
1738937610000|2025-02-07 14:13:30|108844.9|108819.9|108840.5|108815.5|108851.8|108826.8|108836.9|108811.9|29
1738937620000|2025-02-07 14:13:40|108841.7|108816.7|108844.5|108819.5|108845.7|108820.7|108841.5|108816.5|8
1738937630000|2025-02-07 14:13:50|108843.5|108818.5|108827.1|108802.1|108843.5|108818.5|108821.7|108796.7|30
1738937640000|2025-02-07 14:14:00|108826.1|108801.1|108827.9|108802.9|108837.5|108812.5|108825.2|108800.2|26
1738937650000|2025-02-07 14:14:10|108824.9|108799.9|108825.1|108800.1|108831.1|108806.1|108824.9|108799.9|21
1738937660000|2025-02-07 14:14:20|108824.1|108799.1|108815.3|108790.3|108825.3|108800.3|108812.1|108787.1|26
1738937670000|2025-02-07 14:14:30|108814.2|108789.2|108828|108778|108828.9|108789.2|108814.2|108770.8|25
1738937680000|2025-02-07 14:14:40|108828.9|108778.9|108821.5|108771.5|108828.9|108778.9|108819.3|108769.3|23
1738937690000|2025-02-07 14:14:50|108824|108774|108816|108766|108826.5|108776.5|108816|108766|14
1738937700000|2025-02-07 14:15:00|108818.1|108768.1|108821.2|108771.2|108821.2|108771.2|108817.5|108767.5|14
1738937710000|2025-02-07 14:15:10|108822.1|108772.1|108814.6|108764.6|108822.1|108772.1|108805.5|108755.5|22
1738937720000|2025-02-07 14:15:20|108814.5|108764.5|108816|108766|108822.1|108772.1|108810.7|108760.7|22
1738937730000|2025-02-07 14:15:30|108814.3|108764.3|108808.8|108758.8|108814.3|108764.3|108804.9|108754.9|16
1738937740000|2025-02-07 14:15:40|108809.4|108759.4|108789.2|108764.2|108809.4|108771|108788.4|108754|18
1738937750000|2025-02-07 14:15:50|108790.2|108765.2|108792.5|108767.5|108792.8|108767.8|108787.5|108762.5|9
1738937760000|2025-02-07 14:16:00|108791.7|108766.7|108806.5|108781.5|108806.5|108781.5|108791.7|108766.7|20
1738937770000|2025-02-07 14:16:10|108807.8|108782.8|108806.5|108781.5|108815.1|108790.1|108803.1|108778.1|33
1738937780000|2025-02-07 14:16:20|108807|108782|108791.4|108766.4|108807|108782|108791.4|108766.4|26
1738937790000|2025-02-07 14:16:30|108789.6|108764.6|108786.3|108761.3|108795.1|108770.1|108785|108760|22
1738937800000|2025-02-07 14:16:40|108785.3|108760.3|108785.3|108760.3|108786.9|108761.9|108784|108759|23
1738937810000|2025-02-07 14:16:50|108784.5|108759.5|108767|108742|108784.5|108759.5|108764|108739|32
1738937820000|2025-02-07 14:17:00|108767.9|108742.9|108802.5|108752.5|108803.2|108753.2|108767.9|108732|33
1738937830000|2025-02-07 14:17:10|108803.2|108753.2|108789.6|108739.6|108808|108758|108785.2|108735.2|40
1738937840000|2025-02-07 14:17:20|108788.4|108738.4|108798|108748|108800|108750|108788.4|108738.4|17
1738937850000|2025-02-07 14:17:30|108798.9|108748.9|108804.4|108754.4|108807.1|108757.1|108798.9|108748.9|31
1738937860000|2025-02-07 14:17:40|108805.5|108755.5|108784.2|108759.2|108806.4|108759.2|108784.2|108750|18
1738937870000|2025-02-07 14:17:50|108785.2|108760.2|108782.1|108757.1|108788|108763|108777.7|108752.7|20
1738937880000|2025-02-07 14:18:00|108781.3|108756.3|108791.7|108766.7|108791.7|108766.7|108780|108755|16
1738937890000|2025-02-07 14:18:10|108792.6|108767.6|108816.8|108766.8|108818.6|108779.7|108790.8|108754|38
1738937900000|2025-02-07 14:18:20|108816.9|108766.9|108802.5|108777.5|108816.9|108778.5|108796.9|108756.1|34
1738937910000|2025-02-07 14:18:30|108803.5|108778.5|108800.8|108775.8|108814.7|108779|108793.7|108758.8|30
1738937920000|2025-02-07 14:18:40|108799.6|108774.6|108807.3|108782.3|108807.9|108782.9|108799.1|108774.1|16
1738937930000|2025-02-07 14:18:50|108806.4|108781.4|108808.6|108783.6|108820|108795|108806.1|108781.1|29
1738937940000|2025-02-07 14:19:00|108810.7|108785.7|108824.2|108799.2|108824.8|108799.8|108806.3|108781.3|28
1738937950000|2025-02-07 14:19:10|108825.2|108800.2|108834.1|108809.1|108835|108810|108822.6|108797.6|33
1738937960000|2025-02-07 14:19:20|108835.1|108810.1|108821.2|108796.2|108835.1|108810.1|108817.3|108792.3|33
1738937970000|2025-02-07 14:19:30|108822.2|108797.2|108832|108807|108838.8|108813.8|108821.2|108796.2|26
1738937980000|2025-02-07 14:19:40|108828|108803|108847.2|108822.2|108849.2|108824.2|108825.9|108800.9|30
1738937990000|2025-02-07 14:19:50|108845.3|108820.3|108838.8|108813.8|108846.2|108821.2|108837.4|108812.4|30
1738938000000|2025-02-07 14:20:00|108838.6|108813.6|108857.1|108832.1|108857.1|108832.1|108831.9|108806.9|32
1738938010000|2025-02-07 14:20:10|108860.1|108835.1|108876.1|108851.1|108883.6|108858.6|108858.4|108820.2|36
1738938020000|2025-02-07 14:20:20|108875.3|108850.3|108877|108852|108878.6|108853.6|108870.1|108845.1|23
1738938030000|2025-02-07 14:20:30|108878|108853|108850.4|108825.4|108878|108853|108850.4|108825.4|19
1738938040000|2025-02-07 14:20:40|108849.3|108824.3|108843.1|108818.1|108849.3|108824.3|108839.3|108814.3|34
1738938050000|2025-02-07 14:20:50|108844.2|108819.2|108805.3|108780.3|108845.1|108820.1|108805.3|108780.3|34
1738938060000|2025-02-07 14:21:00|108803.4|108778.4|108803.1|108778.1|108808.1|108783.1|108802|108777|16
1738938070000|2025-02-07 14:21:10|108804.2|108779.2|108811.3|108786.3|108811.3|108786.3|108803.6|108778.6|20
1738938080000|2025-02-07 14:21:20|108809.5|108784.5|108793.1|108768.1|108812.8|108787.8|108792.2|108767.2|31
1738938090000|2025-02-07 14:21:30|108791.8|108766.8|108789.6|108764.6|108791.8|108766.8|108787.8|108762.8|14
1738938100000|2025-02-07 14:21:40|108788.4|108763.4|108783.8|108758.8|108788.4|108763.4|108779.5|108754.5|15
1738938110000|2025-02-07 14:21:50|108785|108760|108782|108757|108785|108760|108782|108757|7
1738938120000|2025-02-07 14:22:00|108783|108758|108777.6|108752.6|108783.4|108758.4|108772.6|108747.6|27
1738938130000|2025-02-07 14:22:10|108776.6|108751.6|108765.9|108740.9|108776.6|108751.6|108764.7|108739.7|31
1738938140000|2025-02-07 14:22:20|108764.7|108739.7|108772.2|108747.2|108772.5|108747.5|108762|108737|16
1738938150000|2025-02-07 14:22:30|108773.3|108748.3|108787.1|108762.1|108789.1|108764.1|108773.3|108748.3|27
1738938160000|2025-02-07 14:22:40|108786.4|108761.4|108786.4|108761.4|108788.4|108763.4|108785.7|108760.7|11
1738938170000|2025-02-07 14:22:50|108787.5|108762.5|108788.1|108763.1|108788.2|108763.2|108783.8|108758.8|16
1738938180000|2025-02-07 14:23:00|108786.2|108761.2|108790.4|108765.4|108800.7|108775.7|108786.2|108761.2|32
1738938190000|2025-02-07 14:23:10|108788.4|108763.4|108786|108761|108789.4|108764.4|108785.2|108760.2|18
1738938200000|2025-02-07 14:23:20|108782.3|108757.3|108774.6|108749.6|108784.8|108759.8|108774.6|108749.6|14
1738938210000|2025-02-07 14:23:30|108775.3|108750.3|108764.6|108739.6|108779.6|108754.6|108764.3|108739.3|31
1738938220000|2025-02-07 14:23:40|108766|108741|108770.7|108745.7|108770.7|108745.7|108765|108740|14
1738938230000|2025-02-07 14:23:50|108769.9|108744.9|108768.3|108743.3|108771.8|108746.8|108764.2|108739.2|18
1738938240000|2025-02-07 14:24:00|108769.4|108744.4|108794.4|108769.4|108797.1|108772.1|108769.4|108744.4|18
1738938250000|2025-02-07 14:24:10|108798.9|108773.9|108806.5|108781.5|108808.1|108783.1|108798.9|108773.9|20
1738938260000|2025-02-07 14:24:20|108801.6|108776.6|108806.1|108781.1|108806.1|108781.1|108801.6|108776.6|8
1738938270000|2025-02-07 14:24:30|108804.7|108779.7|108806.9|108781.9|108806.9|108781.9|108802.1|108777.1|15
1738938280000|2025-02-07 14:24:40|108806.1|108781.1|108794.3|108769.3|108806.1|108781.1|108785.6|108760.6|17
1738938290000|2025-02-07 14:24:50|108795.3|108770.3|108803.5|108778.5|108805.8|108780.8|108795.3|108770.3|18
1738938300000|2025-02-07 14:25:00|108802.4|108777.4|108807.2|108782.2|108814.6|108789.6|108791.7|108766.7|27
1738938310000|2025-02-07 14:25:10|108807.5|108782.5|108810.2|108785.2|108820.1|108795.1|108805.7|108780.7|25
1738938320000|2025-02-07 14:25:20|108806.2|108781.2|108802.8|108777.8|108806.2|108781.2|108796.1|108771.1|19
1738938330000|2025-02-07 14:25:30|108803.6|108778.6|108801.8|108776.8|108808|108783|108796.3|108771.3|30
1738938340000|2025-02-07 14:25:40|108800.8|108775.8|108799.8|108774.8|108800.8|108775.8|108784.3|108759.3|27
1738938350000|2025-02-07 14:25:50|108798.2|108773.2|108794.5|108769.5|108798.2|108773.2|108783.7|108758.7|20
1738938360000|2025-02-07 14:26:00|108796.4|108771.4|108789.1|108764.1|108798.8|108773.8|108785.5|108760.5|28
1738938370000|2025-02-07 14:26:10|108788.1|108763.1|108785.9|108760.9|108791.9|108766.9|108785.4|108760.4|24
1738938380000|2025-02-07 14:26:20|108785.1|108760.1|108782.9|108757.9|108785.9|108760.9|108779.2|108754.2|13
1738938390000|2025-02-07 14:26:30|108784|108759|108786.1|108761.1|108786.1|108761.1|108782.3|108757.3|10
1738938400000|2025-02-07 14:26:40|108785.2|108760.2|108785.5|108760.5|108785.5|108760.5|108782.7|108757.7|7
1738938410000|2025-02-07 14:26:50|108783.3|108758.3|108767.3|108742.3|108783.3|108758.3|108765.5|108740.5|23
1738938420000|2025-02-07 14:27:00|108765.7|108740.7|108762.5|108737.5|108767.7|108742.7|108756.3|108731.3|29
1738938430000|2025-02-07 14:27:10|108763.3|108738.3|108773.2|108748.2|108773.7|108748.7|108763.3|108738.3|18
1738938440000|2025-02-07 14:27:20|108772.1|108747.1|108770.6|108745.6|108775.2|108750.2|108765.8|108740.8|25
1738938450000|2025-02-07 14:27:30|108769.5|108744.5|108765.8|108740.8|108774|108749|108764.7|108739.7|24
1738938460000|2025-02-07 14:27:40|108764.9|108739.9|108770.8|108745.8|108774.5|108749.5|108764.1|108739.1|23
1738938470000|2025-02-07 14:27:50|108771.7|108746.7|108773.8|108748.8|108773.8|108748.8|108767.6|108742.6|10
1738938480000|2025-02-07 14:28:00|108772.9|108747.9|108771.1|108746.1|108781.6|108756.6|108771.1|108746.1|29
1738938490000|2025-02-07 14:28:10|108771.5|108746.5|108755.9|108730.9|108771.5|108746.5|108755.9|108730.9|28
1738938500000|2025-02-07 14:28:20|108754.8|108729.8|108748.4|108723.4|108754.8|108729.8|108747.2|108722.2|26
1738938510000|2025-02-07 14:28:30|108749.7|108724.7|108744.5|108719.5|108750.5|108725.5|108741.9|108716.9|21
1738938520000|2025-02-07 14:28:40|108743.3|108718.3|108728.5|108703.5|108743.3|108718.3|108724.6|108689.6|28
1738938530000|2025-02-07 14:28:50|108727.3|108702.3|108731.1|108706.1|108731.1|108706.1|108724.5|108699.5|17
1738938540000|2025-02-07 14:29:00|108730|108705|108726|108701|108731.6|108706.6|108724.4|108699.4|19
1738938550000|2025-02-07 14:29:10|108716.7|108691.7|108714.5|108689.5|108740.3|108699.2|108713.4|108684.6|31
1738938560000|2025-02-07 14:29:20|108711.5|108686.5|108706|108681|108714.2|108689.2|108705.5|108680.5|23
1738938570000|2025-02-07 14:29:30|108707.1|108682.1|108709.8|108684.8|108712|108687|108706|108681|16
1738938580000|2025-02-07 14:29:40|108709|108684|108709.5|108684.5|108712.4|108687.4|108706.7|108681.7|13
1738938590000|2025-02-07 14:29:50|108710.3|108685.3|108712.5|108687.5|108714.1|108689.1|108708.9|108683.9|15
1738938600000|2025-02-07 14:30:00|108713.3|108688.3|108721|108696|108725.4|108700.4|108707.3|108682.3|38
1738938610000|2025-02-07 14:30:10|108720.1|108695.1|108706.3|108681.3|108721.8|108696.8|108702.4|108677.4|28
1738938620000|2025-02-07 14:30:20|108705.6|108680.6|108692.9|108667.9|108707.7|108682.7|108690.4|108665.4|36
1738938630000|2025-02-07 14:30:30|108692.4|108667.4|108676|108651|108692.4|108667.4|108672.4|108647.4|43
1738938640000|2025-02-07 14:30:40|108676.8|108651.8|108674.7|108649.7|108676.8|108651.8|108664.4|108639.4|28
1738938650000|2025-02-07 14:30:50|108675.7|108650.7|108682.3|108657.3|108684.9|108659.9|108672.9|108647.9|26
1738938660000|2025-02-07 14:31:00|108682.4|108657.4|108689.4|108664.4|108691.3|108666.3|108682.4|108657.4|28
1738938670000|2025-02-07 14:31:10|108688.3|108663.3|108690|108665|108692.3|108667.3|108688.3|108663.3|11
1738938680000|2025-02-07 14:31:20|108688.9|108663.9|108698|108673|108699.2|108674.2|108688.9|108663.9|16
1738938690000|2025-02-07 14:31:30|108696.7|108671.7|108706.7|108681.7|108709|108684|108693.4|108668.4|28
1738938700000|2025-02-07 14:31:40|108707.9|108682.9|108704.7|108679.7|108707.9|108682.9|108702.4|108677.4|18
1738938710000|2025-02-07 14:31:50|108705.4|108680.4|108694.7|108669.7|108708.7|108683.7|108694.7|108669.7|18
1738938720000|2025-02-07 14:32:00|108695.7|108670.7|108692.9|108667.9|108704.9|108679.9|108690.7|108665.7|40
1738938730000|2025-02-07 14:32:10|108691.3|108666.3|108697.5|108672.5|108700.4|108675.4|108691.3|108666.3|18
1738938740000|2025-02-07 14:32:20|108699.5|108674.5|108699.6|108674.6|108700.5|108675.5|108698.5|108673.5|11
1738938750000|2025-02-07 14:32:30|108698.6|108673.6|108695.4|108670.4|108699.5|108674.5|108693.8|108668.8|15
1738938760000|2025-02-07 14:32:40|108696.4|108671.4|108717.4|108692.4|108717.4|108692.4|108696.4|108671.4|23
1738938770000|2025-02-07 14:32:50|108718.2|108693.2|108729.4|108704.4|108729.4|108704.4|108716.4|108691.4|36
1738938780000|2025-02-07 14:33:00|108730.4|108705.4|108739.1|108714.1|108744.4|108719.4|108730.4|108705.4|33
1738938790000|2025-02-07 14:33:10|108740.3|108715.3|108744|108719|108755.1|108730.1|108740.3|108715.3|25
1738938800000|2025-02-07 14:33:20|108745.5|108720.5|108736.1|108711.1|108745.5|108720.5|108731.8|108706.8|16
1738938810000|2025-02-07 14:33:30|108735|108710|108734.2|108709.2|108741.5|108716.5|108733.2|108708.2|21
1738938820000|2025-02-07 14:33:40|108733.1|108708.1|108747.5|108722.5|108750.6|108725.6|108729.8|108704.8|40
1738938830000|2025-02-07 14:33:50|108738.6|108713.6|108747|108722|108747|108722|108735.5|108710.5|17
1738938840000|2025-02-07 14:34:00|108749.5|108724.5|108735.9|108710.9|108750.3|108725.3|108734|108709|24
1738938850000|2025-02-07 14:34:10|108737|108712|108738.3|108713.3|108740.7|108715.7|108734.8|108709.8|35
1738938860000|2025-02-07 14:34:20|108739|108714|108735.3|108710.3|108739|108714|108734.8|108709.8|12
1738938870000|2025-02-07 14:34:30|108736.2|108711.2|108739.1|108714.1|108746.1|108721.1|108736.2|108711.2|20
1738938880000|2025-02-07 14:34:40|108738.2|108713.2|108714.4|108689.4|108738.2|108713.2|108708.4|108683.4|29
1738938890000|2025-02-07 14:34:50|108715.2|108690.2|108706.5|108681.5|108718.6|108693.6|108706.5|108681.5|22
1738938900000|2025-02-07 14:35:00|108704.4|108679.4|108706.5|108681.5|108712.2|108687.2|108699.1|108658.8|32
1738938910000|2025-02-07 14:35:10|108700.4|108675.4|108705.8|108680.8|108712.9|108687.9|108700.4|108675.4|33
1738938920000|2025-02-07 14:35:20|108704.5|108679.5|108719.3|108694.3|108719.3|108694.3|108703.6|108678.6|26
1738938930000|2025-02-07 14:35:30|108720.1|108695.1|108724.8|108699.8|108724.8|108699.8|108708.6|108683.6|23
1738938940000|2025-02-07 14:35:40|108723.8|108698.8|108736.1|108686.1|108740.8|108706.7|108722.1|108686.1|22
1738938950000|2025-02-07 14:35:50|108725.3|108700.3|108713.1|108688.1|108725.3|108700.3|108710.3|108685.3|29
1738938960000|2025-02-07 14:36:00|108712.1|108687.1|108717.7|108692.7|108720.6|108695.6|108710.4|108685.4|26
1738938970000|2025-02-07 14:36:10|108718.8|108693.8|108718|108693|108731.7|108706.7|108717.9|108692.9|28
1738938980000|2025-02-07 14:36:20|108718.9|108693.9|108733.1|108708.1|108740.4|108708.1|108718.9|108690.4|22
1738938990000|2025-02-07 14:36:30|108731.9|108706.9|108728.4|108703.4|108748.7|108712.9|108727.5|108695.5|24
1738939000000|2025-02-07 14:36:40|108728.2|108703.2|108722.9|108697.9|108730.1|108705.1|108719.3|108694.3|21
1738939010000|2025-02-07 14:36:50|108721.7|108696.7|108724.7|108699.7|108727.7|108702.7|108721.7|108696.7|10
1738939020000|2025-02-07 14:37:00|108723.7|108698.7|108716.2|108691.2|108723.7|108698.7|108714.3|108689.3|21
1738939030000|2025-02-07 14:37:10|108717.3|108692.3|108725.1|108700.1|108725.1|108700.1|108713.9|108688.9|26
1738939040000|2025-02-07 14:37:20|108723.2|108698.2|108725.6|108700.6|108734.4|108709.4|108723.2|108698.2|30
1738939050000|2025-02-07 14:37:30|108726.6|108701.6|108725.6|108700.6|108726.6|108701.6|108720|108695|21
1738939060000|2025-02-07 14:37:40|108724.7|108699.7|108725.1|108700.1|108726.8|108701.8|108718.5|108693.5|19
1738939070000|2025-02-07 14:37:50|108724.1|108699.1|108715.6|108690.6|108724.1|108699.1|108708.5|108683.5|25
1738939080000|2025-02-07 14:38:00|108714.8|108689.8|108702.7|108677.7|108716.7|108691.7|108696.4|108671.4|43
1738939090000|2025-02-07 14:38:10|108703.9|108678.9|108697.2|108672.2|108703.9|108678.9|108692.4|108667.4|24
1738939100000|2025-02-07 14:38:20|108697.5|108672.5|108708.3|108683.3|108711.8|108686.8|108695.4|108670.4|37
1738939110000|2025-02-07 14:38:30|108707.1|108682.1|108696.2|108671.2|108708.8|108683.8|108696.2|108671.2|26
1738939120000|2025-02-07 14:38:40|108698.1|108673.1|108716.8|108691.8|108720.1|108695.1|108698.1|108673.1|24
1738939130000|2025-02-07 14:38:50|108716|108691|108699.5|108674.5|108716.9|108691.9|108697.1|108672.1|42
1738939140000|2025-02-07 14:39:00|108697.1|108672.1|108700.5|108675.5|108702.2|108677.2|108688.6|108663.6|32
1738939150000|2025-02-07 14:39:10|108701.3|108676.3|108698.1|108673.1|108714.5|108689.5|108694.7|108669.7|37
1738939160000|2025-02-07 14:39:20|108700.2|108675.2|108706.3|108681.3|108707.2|108682.2|108691.2|108666.2|25
1738939170000|2025-02-07 14:39:30|108707.2|108682.2|108722.9|108697.9|108741|108704.1|108706.4|108681.4|29
1738939180000|2025-02-07 14:39:40|108722|108697|108716.9|108691.9|108722.1|108697.1|108700.8|108675.8|36
1738939190000|2025-02-07 14:39:50|108717.7|108692.7|108724|108699|108724.7|108699.7|108715.1|108690.1|17
1738939200000|2025-02-07 14:40:00|108725.2|108700.2|108728.9|108703.9|108731.7|108706.7|108719.1|108694.1|31
1738939210000|2025-02-07 14:40:10|108726.1|108701.1|108727.3|108702.3|108729.3|108704.3|108721.3|108696.3|26
1738939220000|2025-02-07 14:40:20|108728.1|108703.1|108729.5|108704.5|108731.9|108706.9|108726|108701|23
1738939230000|2025-02-07 14:40:30|108730.7|108705.7|108728.1|108703.1|108730.9|108705.9|108727.7|108702.7|17
1738939240000|2025-02-07 14:40:40|108729.6|108704.6|108732.5|108707.5|108732.8|108707.8|108726.3|108701.3|21
1738939250000|2025-02-07 14:40:50|108731.5|108706.5|108743.9|108718.9|108743.9|108718.9|108728.7|108703.7|20
1738939260000|2025-02-07 14:41:00|108741.8|108716.8|108741|108716|108746.2|108721.2|108739.8|108714.8|19
1738939270000|2025-02-07 14:41:10|108741.5|108716.5|108733.9|108708.9|108744.6|108719.6|108730.8|108705.8|15
1738939280000|2025-02-07 14:41:20|108735.1|108710.1|108735.2|108710.2|108737.3|108712.3|108735.1|108710.1|13
1738939290000|2025-02-07 14:41:30|108736.2|108711.2|108748.1|108723.1|108748.1|108723.1|108736|108711|26
1738939300000|2025-02-07 14:41:40|108745.2|108720.2|108727.7|108702.7|108746.9|108721.9|108726.6|108701.6|20
1738939310000|2025-02-07 14:41:50|108728.8|108703.8|108730.6|108705.6|108732.4|108707.4|108723.8|108698.8|11
1738939320000|2025-02-07 14:42:00|108739|108714|108739.9|108714.9|108742.6|108717.6|108738.9|108713.9|9
1738939330000|2025-02-07 14:42:10|108737.9|108712.9|108727|108702|108737.9|108712.9|108727|108702|13
1738939340000|2025-02-07 14:42:20|108728|108703|108728.1|108703.1|108732|108707|108727|108702|12
1738939350000|2025-02-07 14:42:30|108727.1|108702.1|108725.4|108700.4|108729.1|108704.1|108724.5|108699.5|7
1738939360000|2025-02-07 14:42:40|108726.2|108701.2|108726.4|108701.4|108731.3|108706.3|108725.5|108700.5|16
1738939370000|2025-02-07 14:42:50|108727.4|108702.4|108738.2|108713.2|108757.4|108722.4|108727.4|108702.4|34
1738939380000|2025-02-07 14:43:00|108736.9|108711.9|108731.6|108706.6|108736.9|108711.9|108728.9|108703.9|17
1738939390000|2025-02-07 14:43:10|108730.5|108705.5|108732.8|108707.8|108732.8|108707.8|108725.7|108700.7|17
1738939400000|2025-02-07 14:43:20|108731.7|108706.7|108734.3|108709.3|108738.9|108713.9|108726.2|108701.2|18
1738939410000|2025-02-07 14:43:30|108731.3|108706.3|108748.6|108723.6|108749.1|108724.1|108728.7|108703.7|17
1738939420000|2025-02-07 14:43:40|108747.6|108722.6|108735.5|108710.5|108747.6|108722.6|108727.6|108702.6|20
1738939430000|2025-02-07 14:43:50|108739.2|108714.2|108736.3|108711.3|108751.9|108717.7|108734.9|108700|28
1738939440000|2025-02-07 14:44:00|108735.4|108710.4|108750.8|108725.8|108751.3|108726.3|108735.4|108710.4|16
1738939450000|2025-02-07 14:44:10|108749.8|108724.8|108752.4|108727.4|108752.9|108727.9|108747.5|108722.5|9
1738939460000|2025-02-07 14:44:20|108753.4|108728.4|108760.8|108735.8|108761.4|108736.4|108753.4|108728.4|23
1738939470000|2025-02-07 14:44:30|108761.8|108736.8|108750.7|108725.7|108762.5|108737.5|108750.2|108725.2|13
1738939480000|2025-02-07 14:44:40|108751.7|108726.7|108754.9|108729.9|108761.2|108736.2|108751.7|108726.7|25
1738939490000|2025-02-07 14:44:50|108756.1|108731.1|108753|108728|108756.1|108731.1|108748.7|108723.7|28
1738939500000|2025-02-07 14:45:00|108752.2|108727.2|108751.8|108726.8|108762.8|108737.8|108748.4|108723.4|24
1738939510000|2025-02-07 14:45:10|108750.9|108725.9|108751.1|108726.1|108754.8|108729.8|108748.6|108723.6|19
1738939520000|2025-02-07 14:45:20|108750.3|108725.3|108749.5|108724.5|108750.3|108725.3|108745.3|108720.3|18
1738939530000|2025-02-07 14:45:30|108750.3|108725.3|108752.2|108727.2|108760.1|108735.1|108747.1|108722.1|32
1738939540000|2025-02-07 14:45:40|108750.7|108725.7|108747.9|108722.9|108754.2|108729.2|108745.2|108720.2|21
1738939550000|2025-02-07 14:45:50|108747.1|108722.1|108755.8|108730.8|108755.8|108730.8|108745.4|108720.4|14
1738939560000|2025-02-07 14:46:00|108756.5|108731.5|108753.8|108728.8|108764.5|108739.5|108753.8|108728.8|29
1738939570000|2025-02-07 14:46:10|108755.5|108730.5|108750.5|108725.5|108755.5|108730.5|108746.5|108721.5|17
1738939580000|2025-02-07 14:46:20|108751.6|108726.6|108750.4|108725.4|108756.6|108731.6|108743.7|108718.7|25
1738939590000|2025-02-07 14:46:30|108749|108724|108744.3|108719.3|108751.6|108726.6|108742.8|108717.8|31
1738939600000|2025-02-07 14:46:40|108743.8|108718.8|108735.1|108710.1|108743.8|108718.8|108733.8|108708.8|13
1738939610000|2025-02-07 14:46:50|108734.1|108709.1|108736.3|108711.3|108737.4|108712.4|108734.1|108709.1|7
1738939620000|2025-02-07 14:47:00|108735.3|108710.3|108739|108714|108739|108714|108731.2|108706.2|19
1738939630000|2025-02-07 14:47:10|108738.1|108713.1|108735.4|108710.4|108738.1|108713.1|108735.4|108710.4|4
1738939640000|2025-02-07 14:47:20|108736.4|108711.4|108744.7|108719.7|108749.7|108724.7|108736.4|108711.4|19
1738939650000|2025-02-07 14:47:30|108745.5|108720.5|108740.9|108715.9|108745.5|108720.5|108737.7|108712.7|18
1738939660000|2025-02-07 14:47:40|108739.8|108714.8|108737.7|108712.7|108741.3|108716.3|108736.7|108711.7|8
1738939670000|2025-02-07 14:47:50|108736.7|108711.7|108728.1|108703.1|108742.6|108717.6|108726.9|108701.9|21
1738939680000|2025-02-07 14:48:00|108729.1|108704.1|108715.1|108690.1|108729.7|108704.7|108713|108688|21
1738939690000|2025-02-07 14:48:10|108716.8|108691.8|108716.4|108691.4|108716.9|108691.9|108704.2|108679.2|25
1738939700000|2025-02-07 14:48:20|108715.4|108690.4|108716.4|108691.4|108718.1|108693.1|108707.1|108682.1|22
1738939710000|2025-02-07 14:48:30|108715.4|108690.4|108717.6|108692.6|108717.6|108692.6|108712.9|108687.9|14
1738939720000|2025-02-07 14:48:40|108716.8|108691.8|108714.7|108689.7|108717.1|108692.1|108707.3|108682.3|23
1738939730000|2025-02-07 14:48:50|108713.5|108688.5|108719.1|108694.1|108719.4|108694.4|108710.9|108685.9|19
1738939740000|2025-02-07 14:49:00|108720.2|108695.2|108724.5|108699.5|108728.2|108703.2|108719.1|108694.1|19
1738939750000|2025-02-07 14:49:10|108725.3|108700.3|108720.7|108695.7|108725.3|108700.3|108709.5|108684.5|27
1738939760000|2025-02-07 14:49:20|108721.7|108696.7|108724.3|108699.3|108725.5|108700.5|108717.6|108692.6|20
1738939770000|2025-02-07 14:49:30|108722.9|108697.9|108718.1|108693.1|108724.5|108699.5|108715.2|108690.2|19
1738939780000|2025-02-07 14:49:40|108719.3|108694.3|108719.7|108694.7|108720.1|108695.1|108715.1|108690.1|21
1738939790000|2025-02-07 14:49:50|108720.6|108695.6|108718|108693|108723.5|108698.5|108716|108691|11
1738939800000|2025-02-07 14:50:00|108716.9|108691.9|108720.7|108695.7|108721|108696|108716.9|108691.9|7
1738939810000|2025-02-07 14:50:10|108718.4|108693.4|108719.1|108694.1|108720.7|108695.7|108717|108692|16
1738939820000|2025-02-07 14:50:20|108720|108695|108719.8|108694.8|108720.6|108695.6|108717.4|108692.4|12
1738939830000|2025-02-07 14:50:30|108718.6|108693.6|108714.1|108689.1|108720.8|108695.8|108711|108686|26
1738939840000|2025-02-07 14:50:40|108713.1|108688.1|108714.8|108689.8|108719.9|108694.9|108699.2|108674.2|25
1738939850000|2025-02-07 14:50:50|108715.9|108690.9|108713.4|108688.4|108715.9|108690.9|108708|108683|25
1738939860000|2025-02-07 14:51:00|108712.6|108687.6|108713.3|108688.3|108714.3|108689.3|108702.9|108677.9|33
1738939870000|2025-02-07 14:51:10|108714.4|108689.4|108714.4|108689.4|108714.4|108689.4|108711.3|108686.3|6
1738939880000|2025-02-07 14:51:20|108713|108688|108699.2|108674.2|108713|108688|108699.1|108674.1|29
1738939890000|2025-02-07 14:51:30|108698.3|108673.3|108690.6|108665.6|108698.3|108673.3|108690.6|108665.6|28
1738939900000|2025-02-07 14:51:40|108690.9|108665.9|108690.8|108665.8|108692.9|108667.9|108688.6|108663.6|18
1738939910000|2025-02-07 14:51:50|108690.9|108665.9|108691|108666|108692.4|108667.4|108689.7|108664.7|12
1738939920000|2025-02-07 14:52:00|108689.8|108664.8|108693.4|108668.4|108698.9|108673.9|108689.8|108664.8|22
1738939930000|2025-02-07 14:52:10|108692.3|108667.3|108691.9|108666.9|108692.3|108667.3|108685.9|108660.9|15
1738939940000|2025-02-07 14:52:20|108692.9|108667.9|108701.3|108676.3|108704.9|108679.9|108692.9|108667.9|26
1738939950000|2025-02-07 14:52:30|108700.4|108675.4|108699.4|108674.4|108702.3|108677.3|108698.2|108673.2|14
1738939960000|2025-02-07 14:52:40|108698.2|108673.2|108698.8|108673.8|108699.4|108674.4|108697.8|108672.8|5
1738939970000|2025-02-07 14:52:50|108697.8|108672.8|108698.9|108673.9|108701.9|108676.9|108690.6|108665.6|17
1738939980000|2025-02-07 14:53:00|108699.4|108674.4|108702.5|108677.5|108703.2|108678.2|108698.9|108673.9|9
1738939990000|2025-02-07 14:53:10|108703.6|108678.6|108711.2|108686.2|108713.9|108688.9|108703.6|108678.6|19
1738940000000|2025-02-07 14:53:20|108713|108688|108703.4|108678.4|108713|108688|108703.4|108678.4|15
1738940010000|2025-02-07 14:53:30|108705.9|108680.9|108709.8|108684.8|108713.3|108688.3|108703.9|108678.9|16
1738940020000|2025-02-07 14:53:40|108710.8|108685.8|108707.4|108682.4|108719|108694|108706.5|108681.5|12
1738940030000|2025-02-07 14:53:50|108706.2|108681.2|108699.7|108674.7|108706.6|108681.6|108699.4|108674.4|10
1738940040000|2025-02-07 14:54:00|108700.7|108675.7|108703.5|108678.5|108710.1|108685.1|108700.7|108675.7|13
1738940050000|2025-02-07 14:54:10|108704.5|108679.5|108723.2|108698.2|108723.2|108698.2|108704.2|108679.2|16
1738940060000|2025-02-07 14:54:20|108724|108699|108723|108698|108724|108699|108720|108695|17
1738940070000|2025-02-07 14:54:30|108722.2|108697.2|108735.2|108710.2|108735.2|108710.2|108719.2|108694.2|24
1738940080000|2025-02-07 14:54:40|108735.4|108710.4|108734.4|108709.4|108735.8|108710.8|108730.4|108705.4|14
1738940090000|2025-02-07 14:54:50|108733.3|108708.3|108733.8|108708.8|108737.4|108712.4|108731.9|108706.9|12
1738940100000|2025-02-07 14:55:00|108732.9|108707.9|108743.4|108693.4|108746.1|108707.9|108732.9|108692.6|4
1738940110000|2025-02-07 14:55:10|108746.1|108696.1|108738.7|108688.7|108747.7|108697.7|108737.2|108687.2|14
1738940120000|2025-02-07 14:55:20|108740.6|108690.6|108737.1|108687.1|108741.8|108691.8|108734.6|108684.6|9
1738940130000|2025-02-07 14:55:30|108736.9|108686.9|108745.2|108695.2|108745.6|108695.6|108732.8|108682.8|31
1738940140000|2025-02-07 14:55:40|108742.6|108692.6|108731.1|108681.1|108742.6|108692.6|108731.1|108681.1|16
1738940150000|2025-02-07 14:55:50|108729.3|108679.3|108720.7|108670.7|108729.3|108679.3|108716.6|108666.6|13
1738940160000|2025-02-07 14:56:00|108720.1|108670.1|108727.2|108677.2|108727.2|108677.2|108720.1|108670.1|6
1738940170000|2025-02-07 14:56:10|108728.1|108678.1|108736.5|108686.5|108736.5|108686.5|108728.1|108678.1|4
1738940180000|2025-02-07 14:56:20|108734.9|108684.9|108738.6|108688.6|108739.9|108689.9|108734.9|108684.9|7
1738940190000|2025-02-07 14:56:30|108738.4|108688.4|108737.1|108687.1|108738.4|108688.4|108737.1|108687.1|2
1738940200000|2025-02-07 14:56:40|108738.4|108688.4|108737|108687|108738.4|108688.4|108726.7|108676.7|12
1738940210000|2025-02-07 14:56:50|108741|108691|108737.7|108687.7|108741|108691|108737.7|108687.7|4
1738940220000|2025-02-07 14:57:00|108736.5|108686.5|108721.4|108671.4|108739|108689|108721.4|108671.4|15
1738940230000|2025-02-07 14:57:10|108724.3|108674.3|108742|108692|108742|108692|108724.3|108674.3|13
1738940240000|2025-02-07 14:57:20|108743.2|108693.2|108750.7|108700.7|108752.1|108702.1|108743.2|108693.2|9
1738940250000|2025-02-07 14:57:30|108753.2|108703.2|108733.4|108683.4|108753.2|108703.2|108732.6|108682.6|12
1738940260000|2025-02-07 14:57:40|108732.6|108682.6|108734.6|108684.6|108734.6|108684.6|108729.6|108679.6|9
1738940270000|2025-02-07 14:57:50|108733.8|108683.8|108730.7|108680.7|108734.6|108684.6|108730.7|108680.7|5
1738940280000|2025-02-07 14:58:00|108728.2|108678.2|108735|108685|108735|108685|108728.2|108678.2|8
1738940290000|2025-02-07 14:58:10|108735.8|108685.8|108741.9|108691.9|108741.9|108691.9|108735|108685|4
1738940300000|2025-02-07 14:58:20|108739.6|108689.6|108744.8|108694.8|108747|108697|108738.8|108688.8|12
1738940310000|2025-02-07 14:58:30|108744.2|108694.2|108744.2|108694.2|108744.8|108694.8|108742.7|108692.7|9
1738940320000|2025-02-07 14:58:40|108743|108693|108730.9|108680.9|108746.7|108696.7|108728.4|108678.4|19
1738940330000|2025-02-07 14:58:50|108732.6|108682.6|108748.1|108698.1|108751|108701|108732.6|108682.6|21
1738940340000|2025-02-07 14:59:00|108749|108699|108740.1|108690.1|108754.2|108710|108729.8|108687.7|48
1738940350000|2025-02-07 14:59:10|108738.8|108688.8|108731.2|108681.2|108738.8|108688.8|108729.1|108679.1|16
1738940360000|2025-02-07 14:59:20|108729.9|108679.9|108732.4|108682.4|108736|108686|108723.6|108673.6|19
1738940370000|2025-02-07 14:59:30|108736|108686|108732.1|108682.1|108736|108686|108728.9|108678.9|17
1738940380000|2025-02-07 14:59:40|108733.2|108683.2|108736.2|108686.2|108737.6|108698.2|108717.4|108682.2|30
1738940390000|2025-02-07 14:59:50|108742.9|108692.9|108759.2|108645.4|108790.5|108692.9|108742.9|108645.4|28
1738940400000|2025-02-07 15:00:00|108783.6|108675|108845|108795|108872.7|108803.8|108783.6|108675|49
1738940410000|2025-02-07 15:00:10|108837.7|108787.7|108776.3|108726.3|108847.3|108787.7|108773.2|108723.2|55
1738940420000|2025-02-07 15:00:20|108782.7|108732.7|108797.7|108747.7|108837.3|108775.9|108780.5|108713.6|52
1738940430000|2025-02-07 15:00:30|108796.8|108746.8|108809.9|108759.9|108814.9|108764.9|108795.5|108745.5|33
1738940440000|2025-02-07 15:00:40|108807.8|108757.8|108807.6|108757.6|108811.8|108761.8|108805|108755|20
1738940450000|2025-02-07 15:00:50|108806.1|108756.1|108830.4|108780.4|108834.7|108780.4|108806.1|108756.1|26
1738940460000|2025-02-07 15:01:00|108843|108793|108831.6|108781.6|108843|108793|108816.3|108766.3|27
1738940470000|2025-02-07 15:01:10|108835|108785|108854.6|108804.6|108854.6|108804.6|108835|108780.1|21
1738940480000|2025-02-07 15:01:20|108856.8|108806.8|108859.2|108809.2|108868.5|108818.5|108853.5|108803.5|26
1738940490000|2025-02-07 15:01:30|108860.1|108810.1|108876.6|108826.6|108880.4|108830.4|108860.1|108810.1|17
1738940500000|2025-02-07 15:01:40|108875.7|108825.7|108839.7|108814.7|108875.7|108825.7|108838.7|108813.6|27
1738940510000|2025-02-07 15:01:50|108838.7|108813.7|108819.7|108794.7|108840.8|108815.8|108819.7|108794.7|33
1738940520000|2025-02-07 15:02:00|108820.7|108795.7|108814.8|108789.8|108825.1|108800.1|108810.8|108785.8|34
1738940530000|2025-02-07 15:02:10|108812.8|108787.8|108816|108791|108816|108791|108805.1|108780.1|43
1738940540000|2025-02-07 15:02:20|108816.8|108791.8|108795.4|108770.4|108816.8|108791.8|108790.3|108765.3|19
1738940550000|2025-02-07 15:02:30|108796.2|108771.2|108771.5|108746.5|108796.2|108771.2|108771.5|108746.5|28
1738940560000|2025-02-07 15:02:40|108772.7|108747.7|108755.5|108730.5|108772.7|108747.7|108755.5|108730.5|33
1738940570000|2025-02-07 15:02:50|108758.2|108733.2|108769|108744|108772.2|108744|108752|108718.1|28
1738940580000|2025-02-07 15:03:00|108770.2|108745.2|108766.5|108741.5|108777.8|108752.8|108757.3|108732.3|43
1738940590000|2025-02-07 15:03:10|108764.8|108739.8|108768.7|108743.7|108774|108749|108764.8|108739.8|32
1738940600000|2025-02-07 15:03:20|108767.7|108742.7|108764.8|108739.8|108771.8|108746.8|108761.8|108736.8|24
1738940610000|2025-02-07 15:03:30|108765.9|108740.9|108755|108730|108765.9|108740.9|108754|108729|20
1738940620000|2025-02-07 15:03:40|108755.3|108730.3|108761.5|108736.5|108761.5|108736.5|108752.7|108727.7|31
1738940630000|2025-02-07 15:03:50|108760.7|108735.7|108738.4|108713.4|108760.7|108735.7|108738.4|108713.4|37
1738940640000|2025-02-07 15:04:00|108740|108715|108761.2|108736.2|108762.2|108737.2|108740|108715|50
1738940650000|2025-02-07 15:04:10|108762.4|108737.4|108765.7|108740.7|108770.9|108745.9|108761.6|108736.6|34
1738940660000|2025-02-07 15:04:20|108766.4|108741.4|108799.7|108774.7|108799.7|108774.7|108765.1|108740.1|38
1738940670000|2025-02-07 15:04:30|108797.1|108772.1|108790.2|108765.2|108797.7|108772.7|108784.7|108759.7|30
1738940680000|2025-02-07 15:04:40|108790.9|108765.9|108792.2|108767.2|108793.3|108768.3|108780.6|108755.6|19
1738940690000|2025-02-07 15:04:50|108790.7|108765.7|108767.8|108742.8|108792.2|108767.2|108763.5|108738.5|30
1738940700000|2025-02-07 15:05:00|108768.9|108743.9|108766.9|108741.9|108775.2|108750.2|108765.2|108740.2|36
1738940710000|2025-02-07 15:05:10|108765.9|108740.9|108777.6|108752.6|108781.8|108756.8|108765.9|108740.9|28
1738940720000|2025-02-07 15:05:20|108778.8|108753.8|108810.7|108760.7|108814.1|108789.1|108778.4|108753.4|32
1738940730000|2025-02-07 15:05:30|108812.9|108762.9|108803.5|108778.5|108812.9|108786.3|108798|108761.9|40
1738940740000|2025-02-07 15:05:40|108804.3|108779.3|108791.1|108766.1|108806.3|108781.3|108783.5|108758.5|35
1738940750000|2025-02-07 15:05:50|108792.2|108767.2|108796.5|108771.5|108802.4|108772|108781.2|108752.4|20
1738940760000|2025-02-07 15:06:00|108788.1|108763.1|108808.9|108783.9|108811.2|108786.2|108788.1|108763.1|43
1738940770000|2025-02-07 15:06:10|108805.1|108780.1|108813.6|108788.6|108814.2|108789.2|108802.2|108777.2|31
1738940780000|2025-02-07 15:06:20|108815.3|108790.3|108812|108787|108818.5|108793.5|108801.8|108776.8|19
1738940790000|2025-02-07 15:06:30|108812.9|108787.9|108813.7|108788.7|108814.7|108789.7|108812|108787|8
1738940800000|2025-02-07 15:06:40|108812.6|108787.6|108802.8|108777.8|108813.2|108788.2|108801.1|108776.1|28
1738940810000|2025-02-07 15:06:50|108801.6|108776.6|108808.2|108783.2|108808.8|108783.8|108796.7|108771.7|25
1738940820000|2025-02-07 15:07:00|108807.4|108782.4|108807.7|108782.7|108813.6|108788.6|108806.5|108781.5|30
1738940830000|2025-02-07 15:07:10|108806.7|108781.7|108809|108784|108811.7|108786.7|108806.7|108781.7|17
1738940840000|2025-02-07 15:07:20|108810|108785|108808.9|108783.9|108813.6|108788.6|108795.1|108770.1|32
1738940850000|2025-02-07 15:07:30|108809.7|108784.7|108804.9|108779.9|108813.3|108788.3|108803.8|108778.8|24
1738940860000|2025-02-07 15:07:40|108806.6|108781.6|108788.5|108763.5|108811.9|108786.9|108784.2|108759.2|44
1738940870000|2025-02-07 15:07:50|108787.4|108762.4|108780.3|108755.3|108787.4|108762.4|108772.9|108747.9|42
1738940880000|2025-02-07 15:08:00|108779.5|108754.5|108775.8|108750.8|108787.5|108762.5|108775.8|108750.8|36
1738940890000|2025-02-07 15:08:10|108773.5|108748.5|108764.7|108739.7|108773.9|108748.9|108750.5|108725.5|56
1738940900000|2025-02-07 15:08:20|108765.6|108740.6|108770.7|108745.7|108777.5|108752.5|108763.4|108738.4|32
1738940910000|2025-02-07 15:08:30|108769.9|108744.9|108762.1|108737.1|108773.9|108748.9|108758.6|108733.6|24
1738940920000|2025-02-07 15:08:40|108761.2|108736.2|108757.6|108732.6|108761.2|108736.2|108745.4|108720.4|30
1738940930000|2025-02-07 15:08:50|108758.6|108733.6|108776.6|108751.6|108776.6|108751.6|108756.4|108731.4|26
1738940940000|2025-02-07 15:09:00|108775.6|108750.6|108786|108761|108788|108763|108773.1|108748.1|17
1738940950000|2025-02-07 15:09:10|108785.1|108760.1|108783.9|108758.9|108791|108766|108783.9|108758.9|16
1738940960000|2025-02-07 15:09:20|108784.9|108759.9|108779.5|108754.5|108790.1|108765.1|108775.6|108750.6|21
1738940970000|2025-02-07 15:09:30|108778.5|108753.5|108785.2|108760.2|108789.6|108764.6|108778.5|108753.5|22
1738940980000|2025-02-07 15:09:40|108784.1|108759.1|108775|108750|108784.1|108759.1|108770|108745|25
1738940990000|2025-02-07 15:09:50|108776|108751|108781.2|108756.2|108782.2|108757.2|108769.9|108744.9|24
1738941000000|2025-02-07 15:10:00|108782.8|108757.8|108793.5|108768.5|108794.7|108769.7|108782.8|108757.8|22
1738941010000|2025-02-07 15:10:10|108792.6|108767.6|108785.5|108760.5|108792.6|108767.6|108780.5|108755.5|26
1738941020000|2025-02-07 15:10:20|108786.6|108761.6|108810.8|108785.8|108811.5|108786.5|108782.7|108757.7|23
1738941030000|2025-02-07 15:10:30|108812.4|108787.4|108830|108805|108831.3|108806.3|108812.4|108787.4|31
1738941040000|2025-02-07 15:10:40|108828.9|108803.9|108841.1|108816.1|108844.1|108819.1|108821.9|108796.9|36
1738941050000|2025-02-07 15:10:50|108842.6|108817.6|108862.7|108837.7|108873.5|108848.5|108842.6|108817.6|33
1738941060000|2025-02-07 15:11:00|108862.2|108837.2|108859.6|108834.6|108862.2|108837.2|108848.2|108823.2|29
1738941070000|2025-02-07 15:11:10|108858.6|108833.6|108883.1|108858.1|108886|108861|108852.7|108827.7|39
1738941080000|2025-02-07 15:11:20|108881.7|108856.7|108882.9|108857.9|108889.4|108864.4|108880.8|108855.8|29
1738941090000|2025-02-07 15:11:30|108882.1|108857.1|108904.5|108879.5|108904.8|108879.8|108882.1|108857.1|30
1738941100000|2025-02-07 15:11:40|108903.4|108878.4|108911.7|108861.7|108915.2|108880.4|108891.9|108856.2|35
1738941110000|2025-02-07 15:11:50|108912.4|108862.4|108893.3|108868.3|108915|108878.3|108889.1|108861.1|24
1738941120000|2025-02-07 15:12:00|108891.9|108866.9|108893.5|108868.5|108911.8|108886.8|108890.3|108865.3|39
1738941130000|2025-02-07 15:12:10|108894|108869|108881.4|108856.4|108894|108869|108867.7|108832.5|47
1738941140000|2025-02-07 15:12:20|108879.6|108854.6|108878|108853|108880|108855|108872.2|108847.2|31
1738941150000|2025-02-07 15:12:30|108878.9|108853.9|108884.1|108859.1|108886.7|108861.7|108878|108853|21
1738941160000|2025-02-07 15:12:40|108885.5|108860.5|108893.7|108868.7|108893.7|108868.7|108885.5|108860.5|24
1738941170000|2025-02-07 15:12:50|108895.3|108870.3|108883.3|108858.3|108897.8|108872.8|108880.9|108855.9|20
1738941180000|2025-02-07 15:13:00|108884.7|108859.7|108878.5|108853.5|108888.7|108863.7|108869.4|108844.4|26
1738941190000|2025-02-07 15:13:10|108876.5|108851.5|108890.9|108865.9|108894|108869|108876.5|108851.5|24
1738941200000|2025-02-07 15:13:20|108889.7|108864.7|108898.4|108873.4|108903.6|108878.6|108889.7|108864.7|29
1738941210000|2025-02-07 15:13:30|108899.4|108874.4|108902.8|108877.8|108902.8|108877.8|108889.5|108864.5|31
1738941220000|2025-02-07 15:13:40|108902.5|108877.5|108902.4|108852.4|108916|108891|108885.8|108848.9|41
1738941230000|2025-02-07 15:13:50|108902.3|108852.3|108901.1|108876.1|108906.1|108881.1|108891.3|108851.5|36
1738941240000|2025-02-07 15:14:00|108902.6|108877.6|108893.8|108868.8|108902.6|108877.6|108887.1|108862.1|27
1738941250000|2025-02-07 15:14:10|108895.3|108870.3|108890.3|108865.3|108895.3|108870.3|108879|108854|35
1738941260000|2025-02-07 15:14:20|108890.9|108865.9|108888.8|108863.8|108890.9|108865.9|108872.2|108847.2|28
1738941270000|2025-02-07 15:14:30|108888|108863|108884.5|108859.5|108890.9|108865.9|108882.8|108857.8|22
1738941280000|2025-02-07 15:14:40|108882.8|108857.8|108876.3|108851.3|108888.6|108863.6|108873.2|108848.2|26
1738941290000|2025-02-07 15:14:50|108877.3|108852.3|108884.1|108859.1|108906.4|108881.4|108877.3|108852.3|35
1738941300000|2025-02-07 15:15:00|108883|108858|108882.5|108857.5|108896.1|108871.1|108880.3|108855.3|31
1738941310000|2025-02-07 15:15:10|108879.8|108854.8|108890.2|108865.2|108894.2|108869.2|108878.9|108853.9|31
1738941320000|2025-02-07 15:15:20|108888.4|108863.4|108893.7|108868.7|108896.3|108871.3|108887.1|108862.1|24
1738941330000|2025-02-07 15:15:30|108892.9|108867.9|108885.2|108860.2|108892.9|108867.9|108880.1|108855.1|27
1738941340000|2025-02-07 15:15:40|108884.4|108859.4|108871.6|108846.6|108885.2|108860.2|108866.5|108841.5|15
1738941350000|2025-02-07 15:15:50|108872.4|108847.4|108872.8|108847.8|108875|108850|108858.6|108833.6|40
1738941360000|2025-02-07 15:16:00|108871.9|108846.9|108878.6|108853.6|108881.9|108856.9|108869.8|108844.8|28
1738941370000|2025-02-07 15:16:10|108877.4|108852.4|108873.8|108848.8|108877.4|108852.4|108856.4|108831.4|36
1738941380000|2025-02-07 15:16:20|108875.7|108850.7|108875.8|108850.8|108876.7|108851.7|108868.4|108843.4|25
1738941390000|2025-02-07 15:16:30|108876.8|108851.8|108870.3|108845.3|108879|108854|108863.4|108838.4|30
1738941400000|2025-02-07 15:16:40|108871.3|108846.3|108877.3|108852.3|108878.9|108853.9|108866.3|108841.3|26
1738941410000|2025-02-07 15:16:50|108876.2|108851.2|108882.8|108857.8|108883.4|108858.4|108876.2|108851.2|22
1738941420000|2025-02-07 15:17:00|108881.9|108856.9|108894.7|108869.7|108894.7|108869.7|108881.9|108856.9|12
1738941430000|2025-02-07 15:17:10|108895.6|108870.6|108923.5|108898.5|108924.7|108899.7|108895.4|108870.4|21
1738941440000|2025-02-07 15:17:20|108922.4|108897.4|108912.5|108887.5|108923.3|108898.3|108899.1|108874.1|33
1738941450000|2025-02-07 15:17:30|108911.3|108886.3|108913.4|108888.4|108914.7|108889.7|108906.3|108881.3|23
1738941460000|2025-02-07 15:17:40|108912.4|108887.4|108915.9|108890.9|108919.8|108894.8|108907.9|108882.9|34
1738941470000|2025-02-07 15:17:50|108915.1|108890.1|108910.1|108885.1|108916.6|108891.6|108910.1|108885.1|18
1738941480000|2025-02-07 15:18:00|108908.9|108883.9|108922.6|108897.6|108922.6|108897.6|108908.1|108883.1|35
1738941490000|2025-02-07 15:18:10|108924.1|108899.1|108930.7|108905.7|108930.7|108905.7|108922.6|108897.6|22
1738941500000|2025-02-07 15:18:20|108927.5|108902.5|108922.3|108897.3|108927.5|108902.5|108920.6|108895.6|19
1738941510000|2025-02-07 15:18:30|108920.8|108895.8|108910.7|108885.7|108923.3|108898.3|108910.7|108885.7|14
1738941520000|2025-02-07 15:18:40|108911.8|108886.8|108896.9|108871.9|108913.1|108888.1|108893.5|108868.5|22
1738941530000|2025-02-07 15:18:50|108897.1|108872.1|108906.2|108881.2|108916.7|108891.7|108897.1|108872.1|30
1738941540000|2025-02-07 15:19:00|108907.1|108882.1|108895.9|108870.9|108911.6|108886.6|108890.1|108865.1|35
1738941550000|2025-02-07 15:19:10|108897|108872|108898.2|108873.2|108908|108883|108895.6|108870.6|28
1738941560000|2025-02-07 15:19:20|108899.1|108874.1|108892.7|108867.7|108901.3|108876.3|108888.5|108863.5|21
1738941570000|2025-02-07 15:19:30|108891.7|108866.7|108884.7|108859.7|108891.7|108866.7|108880.7|108855.7|27
1738941580000|2025-02-07 15:19:40|108883.5|108858.5|108873|108848|108883.6|108858.6|108859.9|108834.9|30
1738941590000|2025-02-07 15:19:50|108871.4|108846.4|108880.2|108855.2|108882.8|108857.8|108871.4|108846.4|32
1738941600000|2025-02-07 15:20:00|108879.1|108854.1|108868.9|108843.9|108879.1|108854.1|108868.9|108843.9|21
1738941610000|2025-02-07 15:20:10|108867.7|108842.7|108873.7|108848.7|108876.5|108851.5|108865.9|108840.9|32
1738941620000|2025-02-07 15:20:20|108872.8|108847.8|108889.1|108864.1|108890.3|108865.3|108871.8|108846.8|31
1738941630000|2025-02-07 15:20:30|108890|108865|108898|108873|108904.2|108879.2|108890|108865|28
1738941640000|2025-02-07 15:20:40|108896.9|108871.9|108895.1|108870.1|108903.2|108878.2|108893.3|108868.3|20
1738941650000|2025-02-07 15:20:50|108894.1|108869.1|108885.5|108860.5|108896.5|108871.5|108885.5|108860.5|14
1738941660000|2025-02-07 15:21:00|108886.4|108861.4|108888.1|108863.1|108893.9|108868.9|108883.5|108858.5|22
1738941670000|2025-02-07 15:21:10|108887.3|108862.3|108899.2|108874.2|108900.2|108875.2|108885.5|108860.5|28
1738941680000|2025-02-07 15:21:20|108898.2|108873.2|108904.4|108879.4|108905.5|108880.5|108896.2|108871.2|21
1738941690000|2025-02-07 15:21:30|108903.4|108878.4|108897.2|108872.2|108908.6|108883.6|108897.2|108872.2|23
1738941700000|2025-02-07 15:21:40|108898.3|108873.3|108899.3|108874.3|108905|108880|108892.5|108867.5|19
1738941710000|2025-02-07 15:21:50|108898.4|108873.4|108898|108873|108905.6|108880.6|108897.6|108872.6|14
1738941720000|2025-02-07 15:22:00|108899.2|108874.2|108890.3|108865.3|108901.4|108876.4|108890.3|108865.3|29
1738941730000|2025-02-07 15:22:10|108888|108863|108886.9|108861.9|108889.9|108864.9|108863.8|108838.8|36
1738941740000|2025-02-07 15:22:20|108888.7|108863.7|108883.2|108858.2|108895.2|108870.2|108880.5|108855.5|26
1738941750000|2025-02-07 15:22:30|108881.9|108856.9|108904.7|108879.7|108904.7|108879.7|108881|108856|43
1738941760000|2025-02-07 15:22:40|108903.5|108878.5|108902.5|108877.5|108904.8|108879.8|108901.6|108876.6|18
1738941770000|2025-02-07 15:22:50|108903.6|108878.6|108896.4|108846.4|108903.6|108878.6|108889|108844.6|28
1738941780000|2025-02-07 15:23:00|108897|108847|108906.3|108881.3|108907.3|108882.3|108883.5|108847|33
1738941790000|2025-02-07 15:23:10|108906.6|108881.6|108915.6|108890.6|108925|108897.9|108906.6|108873.9|28
1738941800000|2025-02-07 15:23:20|108917|108892|108915.4|108890.4|108921.8|108896.8|108915.4|108890.4|26
1738941810000|2025-02-07 15:23:30|108916.7|108891.7|108906.2|108881.2|108916.7|108891.7|108904|108879|41
1738941820000|2025-02-07 15:23:40|108907.6|108882.6|108911.1|108886.1|108912.6|108887.6|108907.6|108882.6|17
1738941830000|2025-02-07 15:23:50|108909.7|108884.7|108921|108896|108923.1|108898.1|108908.2|108883.2|24
1738941840000|2025-02-07 15:24:00|108922|108897|108927.1|108902.1|108927.1|108902.1|108917.3|108892.3|22
1738941850000|2025-02-07 15:24:10|108926.4|108901.4|108926.2|108901.2|108929.2|108904.2|108925|108900|14
1738941860000|2025-02-07 15:24:20|108925.3|108900.3|108928.8|108903.8|108929.8|108904.8|108924|108899|16
1738941870000|2025-02-07 15:24:30|108929.8|108904.8|108925.9|108900.9|108929.8|108904.8|108923|108898|6
1738941880000|2025-02-07 15:24:40|108927|108902|108943.6|108918.6|108947.8|108922.8|108925.4|108900.4|23
1738941890000|2025-02-07 15:24:50|108942.8|108917.8|108942.1|108917.1|108944.7|108919.7|108936.9|108911.9|17
1738941900000|2025-02-07 15:25:00|108942.9|108917.9|108918.9|108893.9|108942.9|108917.9|108916.6|108891.6|29
1738941910000|2025-02-07 15:25:10|108918|108893|108926.3|108901.3|108928.6|108903.6|108918|108893|28
1738941920000|2025-02-07 15:25:20|108928.4|108903.4|108921.1|108896.1|108928.4|108903.4|108921.1|108896.1|15
1738941930000|2025-02-07 15:25:30|108923.5|108898.5|108926.5|108901.5|108928.3|108903.3|108922|108897|15
1738941940000|2025-02-07 15:25:40|108925.3|108900.3|108911.5|108886.5|108941.4|108916.4|108911.5|108886.5|33
1738941950000|2025-02-07 15:25:50|108910.6|108885.6|108908|108883|108913.1|108888.1|108902|108877|29
1738941960000|2025-02-07 15:26:00|108907.6|108882.6|108894.1|108869.1|108909.5|108884.5|108891.3|108866.3|36
1738941970000|2025-02-07 15:26:10|108895.2|108870.2|108898.9|108873.9|108898.9|108873.9|108890.3|108865.3|27
1738941980000|2025-02-07 15:26:20|108900.1|108875.1|108891.7|108866.7|108900.1|108875.1|108891.2|108866.2|30
1738941990000|2025-02-07 15:26:30|108893.4|108868.4|108910.1|108885.1|108911|108886|108893.4|108868.4|18
1738942000000|2025-02-07 15:26:40|108912.2|108887.2|108922.6|108897.6|108922.9|108897.9|108910.9|108885.9|22
1738942010000|2025-02-07 15:26:50|108921.1|108896.1|108911.4|108886.4|108922.7|108897.7|108903.4|108878.4|45
1738942020000|2025-02-07 15:27:00|108905.8|108880.8|108901.3|108876.3|108907.3|108882.3|108893|108868|28
1738942030000|2025-02-07 15:27:10|108900.6|108875.6|108906.2|108881.2|108910.8|108885.8|108900.6|108875.6|8
1738942040000|2025-02-07 15:27:20|108903.9|108878.9|108914.4|108889.4|108914.7|108889.7|108896.1|108871.1|24
1738942050000|2025-02-07 15:27:30|108915.2|108890.2|108933.3|108908.3|108934.4|108909.4|108915.2|108890.2|46
1738942060000|2025-02-07 15:27:40|108932.3|108907.3|108924.2|108899.2|108934.5|108909.5|108921.7|108896.7|38
1738942070000|2025-02-07 15:27:50|108925.2|108900.2|108924.4|108899.4|108926.7|108901.7|108915.5|108890.5|20
1738942080000|2025-02-07 15:28:00|108926|108901|108938.1|108913.1|108947.1|108922.1|108925.3|108900.3|22
1738942090000|2025-02-07 15:28:10|108937.3|108912.3|108936.5|108911.5|108939.1|108914.1|108936.2|108911.2|13
1738942100000|2025-02-07 15:28:20|108937.3|108912.3|108937.1|108912.1|108938.4|108913.4|108936|108911|10
1738942110000|2025-02-07 15:28:30|108941.2|108916.2|108938.4|108913.4|108947.4|108922.4|108938.2|108913.2|15
1738942120000|2025-02-07 15:28:40|108940.3|108915.3|108942.2|108917.2|108948.5|108923.5|108940.3|108915.3|22
1738942130000|2025-02-07 15:28:50|108939.9|108914.9|108953|108928|108954.4|108929.4|108937.1|108912.1|29
1738942140000|2025-02-07 15:29:00|108952|108927|108951.3|108926.3|108958.4|108933.4|108946.8|108921.8|31
1738942150000|2025-02-07 15:29:10|108952.3|108927.3|108947.8|108922.8|108952.4|108927.4|108942.7|108917.7|30
1738942160000|2025-02-07 15:29:20|108946.7|108921.7|108950.5|108925.5|108951.3|108926.3|108945|108920|18
1738942170000|2025-02-07 15:29:30|108951.6|108926.6|108954.8|108929.8|108954.8|108929.8|108943.6|108918.6|25
1738942180000|2025-02-07 15:29:40|108953.6|108928.6|108941.9|108916.9|108953.7|108928.7|108937|108912|18
1738942190000|2025-02-07 15:29:50|108941|108916|108938.8|108913.8|108941|108916|108936.3|108911.3|14
1738942200000|2025-02-07 15:30:00|108939.8|108914.8|108956.6|108931.6|108968.9|108943.9|108939.8|108914.8|46
1738942210000|2025-02-07 15:30:10|108957.7|108932.7|108952.4|108927.4|108962.4|108937.4|108949.9|108924.9|34
1738942220000|2025-02-07 15:30:20|108952.2|108927.2|108945.8|108920.8|108953.5|108928.5|108936.4|108911.4|32
1738942230000|2025-02-07 15:30:30|108946.8|108921.8|108952.6|108927.6|108953.5|108928.5|108946.8|108921.8|12
1738942240000|2025-02-07 15:30:40|108952.7|108927.7|108952.5|108927.5|108957.2|108932.2|108947.8|108922.8|30
1738942250000|2025-02-07 15:30:50|108950.5|108925.5|108946.5|108921.5|108952.3|108927.3|108944.1|108919.1|22
1738942260000|2025-02-07 15:31:00|108945.7|108920.7|108935.4|108910.4|108946.4|108921.4|108934.4|108909.4|16
1738942270000|2025-02-07 15:31:10|108934.3|108909.3|108937.8|108912.8|108940.5|108915.5|108927|108902|32
1738942280000|2025-02-07 15:31:20|108936.9|108911.9|108931.3|108906.3|108937|108912|108927.9|108902.9|18
1738942290000|2025-02-07 15:31:30|108932.1|108907.1|108932.9|108907.9|108937.6|108912.6|108930.7|108905.7|17
1738942300000|2025-02-07 15:31:40|108932.1|108907.1|108938.6|108913.6|108939.5|108914.5|108932.1|108907.1|15
1738942310000|2025-02-07 15:31:50|108939.5|108914.5|108929|108904|108944.7|108919.7|108929|108904|30
1738942320000|2025-02-07 15:32:00|108930.2|108905.2|108938|108913|108938|108913|108927.2|108902.2|24
1738942330000|2025-02-07 15:32:10|108938.7|108913.7|108935.2|108910.2|108940.8|108915.8|108933.9|108908.9|19
1738942340000|2025-02-07 15:32:20|108936|108911|108940.9|108915.9|108946|108921|108933.8|108908.8|19
1738942350000|2025-02-07 15:32:30|108942.4|108917.4|108949.8|108924.8|108949.8|108924.8|108941.6|108916.6|17
1738942360000|2025-02-07 15:32:40|108950.9|108925.9|108948|108923|108952.9|108927.9|108947.2|108922.2|13
1738942370000|2025-02-07 15:32:50|108946.8|108921.8|108937.9|108912.9|108947.3|108922.3|108937.6|108912.6|19
1738942380000|2025-02-07 15:33:00|108937.1|108912.1|108931.1|108906.1|108942.6|108917.6|108930.2|108905.2|26
1738942390000|2025-02-07 15:33:10|108929.4|108904.4|108907.4|108882.4|108931.4|108906.4|108906.2|108881.2|38
1738942400000|2025-02-07 15:33:20|108906.2|108881.2|108916.3|108891.3|108924.2|108899.2|108906.2|108881.2|33
1738942410000|2025-02-07 15:33:30|108915.4|108890.4|108921.2|108896.2|108924|108899|108915|108890|29
1738942420000|2025-02-07 15:33:40|108920.4|108895.4|108902.6|108877.6|108926.8|108901.8|108902.6|108877.6|30
1738942430000|2025-02-07 15:33:50|108903.6|108878.6|108890.4|108865.4|108907|108882|108890.4|108865.4|21
1738942440000|2025-02-07 15:34:00|108891.5|108866.5|108892.5|108867.5|108897.3|108872.3|108891.5|108866.5|21
1738942450000|2025-02-07 15:34:10|108891.7|108866.7|108897.5|108872.5|108912.6|108887.6|108891.7|108866.7|40
1738942460000|2025-02-07 15:34:20|108894.5|108869.5|108898|108873|108904.6|108879.6|108894.5|108869.5|27
1738942470000|2025-02-07 15:34:30|108897.3|108872.3|108895.1|108870.1|108908.1|108883.1|108892.7|108867.7|32
1738942480000|2025-02-07 15:34:40|108893.3|108868.3|108892.8|108867.8|108895|108870|108891.3|108866.3|13
1738942490000|2025-02-07 15:34:50|108893.7|108868.7|108876|108851|108894.8|108869.8|108876|108851|23
1738942500000|2025-02-07 15:35:00|108874.2|108849.2|108879|108854|108885.2|108860.2|108869.9|108844.9|27
1738942510000|2025-02-07 15:35:10|108878|108853|108877.3|108852.3|108878|108853|108873.1|108848.1|17
1738942520000|2025-02-07 15:35:20|108879.4|108854.4|108871.2|108846.2|108885|108860|108870.2|108845.2|22
1738942530000|2025-02-07 15:35:30|108872.3|108847.3|108874|108849|108875.2|108850.2|108870.9|108845.9|18
1738942540000|2025-02-07 15:35:40|108873.1|108848.1|108880.1|108855.1|108888.9|108863.9|108872.3|108847.3|21
1738942550000|2025-02-07 15:35:50|108881|108856|108874.3|108849.3|108881|108856|108873.1|108848.1|31
1738942560000|2025-02-07 15:36:00|108875.8|108850.8|108882.1|108857.1|108882.1|108857.1|108874.8|108849.8|34
1738942570000|2025-02-07 15:36:10|108883.1|108858.1|108876.8|108851.8|108883.1|108858.1|108875.1|108850.1|16
1738942580000|2025-02-07 15:36:20|108875.9|108850.9|108891.9|108866.9|108891.9|108866.9|108874.7|108849.7|33
1738942590000|2025-02-07 15:36:30|108891|108866|108874.6|108849.6|108898.9|108873.9|108873.7|108848.7|37
1738942600000|2025-02-07 15:36:40|108873.9|108848.9|108867.3|108842.3|108878.7|108853.7|108867|108842|29
1738942610000|2025-02-07 15:36:50|108867|108842|108869.5|108844.5|108869.5|108844.5|108867|108842|4
1738942620000|2025-02-07 15:37:00|108868.4|108843.4|108872.8|108847.8|108875|108850|108867.4|108842.4|20
1738942630000|2025-02-07 15:37:10|108872.6|108847.6|108868.6|108843.6|108872.6|108847.6|108866.8|108841.8|8
1738942640000|2025-02-07 15:37:20|108867.4|108842.4|108866.3|108841.3|108875|108850|108862.9|108837.9|20
1738942650000|2025-02-07 15:37:30|108867.2|108842.2|108858.4|108833.4|108868|108843|108857.6|108832.6|25
1738942660000|2025-02-07 15:37:40|108857.6|108832.6|108853.7|108828.7|108860.4|108835.4|108848.6|108823.6|19
1738942670000|2025-02-07 15:37:50|108852.7|108827.7|108856.2|108831.2|108858.8|108833.8|108851.8|108826.8|22
1738942680000|2025-02-07 15:38:00|108855.4|108830.4|108871.2|108846.2|108878.3|108853.3|108854.9|108829.9|30
1738942690000|2025-02-07 15:38:10|108870.2|108845.2|108865.8|108840.8|108870.5|108845.5|108865.5|108840.5|19
1738942700000|2025-02-07 15:38:20|108868.2|108843.2|108893.3|108868.3|108894.4|108869.4|108861.8|108836.8|35
1738942710000|2025-02-07 15:38:30|108892.2|108867.2|108900.6|108875.6|108901.8|108876.8|108885.5|108860.5|21
1738942720000|2025-02-07 15:38:40|108899.6|108874.6|108916.1|108891.1|108925.6|108891.1|108899.6|108873.4|27
1738942730000|2025-02-07 15:38:50|108916.6|108891.6|108918.1|108893.1|108923.2|108898.2|108916.1|108891.1|19
1738942740000|2025-02-07 15:39:00|108918.6|108893.6|108911.3|108886.3|108918.6|108893.6|108905.5|108880.5|22
1738942750000|2025-02-07 15:39:10|108912.4|108887.4|108911.1|108886.1|108915.9|108890.9|108905|108880|30
1738942760000|2025-02-07 15:39:20|108910.3|108885.3|108915.2|108890.2|108916.8|108891.8|108910.3|108885.3|30
1738942770000|2025-02-07 15:39:30|108916.2|108891.2|108927.4|108902.4|108939.5|108911.1|108915.2|108886.3|37
1738942780000|2025-02-07 15:39:40|108928.1|108903.1|108927.9|108902.9|108931.3|108906.3|108921|108896|26
1738942790000|2025-02-07 15:39:50|108930.4|108905.4|108927.3|108902.3|108933.2|108908.2|108927.3|108902.3|20
1738942800000|2025-02-07 15:40:00|108928.3|108903.3|108924.4|108899.4|108928.9|108903.9|108917.3|108892.3|41
1738942810000|2025-02-07 15:40:10|108923.3|108898.3|108908.7|108883.7|108927.6|108902.6|108908.7|108883.7|19
1738942820000|2025-02-07 15:40:20|108910.2|108885.2|108910.1|108885.1|108922.7|108897.7|108910.1|108885.1|32
1738942830000|2025-02-07 15:40:30|108909.1|108884.1|108909.1|108884.1|108910|108885|108909.1|108884.1|3
1738942840000|2025-02-07 15:40:40|108910|108885|108901.6|108876.6|108913.7|108888.7|108899.7|108874.7|24
1738942850000|2025-02-07 15:40:50|108902.7|108877.7|108905.9|108880.9|108914|108889|108902.7|108877.7|22
1738942860000|2025-02-07 15:41:00|108904.7|108879.7|108902.6|108877.6|108904.7|108879.7|108898.4|108873.4|14
1738942870000|2025-02-07 15:41:10|108901.6|108876.6|108899.4|108874.4|108903.3|108878.3|108896.3|108871.3|28
1738942880000|2025-02-07 15:41:20|108899.7|108874.7|108901.5|108876.5|108904|108879|108899.7|108874.7|13
1738942890000|2025-02-07 15:41:30|108902.5|108877.5|108902.5|108877.5|108908.2|108883.2|108901|108876|22
1738942900000|2025-02-07 15:41:40|108901.5|108876.5|108899|108874|108901.7|108876.7|108898.1|108873.1|13
1738942910000|2025-02-07 15:41:50|108897.7|108872.7|108889.2|108864.2|108902.8|108877.8|108889.2|108864.2|22
1738942920000|2025-02-07 15:42:00|108888.2|108863.2|108887.8|108862.8|108891.4|108866.4|108884.9|108859.9|20
1738942930000|2025-02-07 15:42:10|108889|108864|108886.1|108861.1|108890.6|108865.6|108883.2|108858.2|22
1738942940000|2025-02-07 15:42:20|108887|108862|108881.9|108856.9|108890.8|108865.8|108879.3|108854.3|26
1738942950000|2025-02-07 15:42:30|108883.2|108858.2|108886.8|108861.8|108896.2|108871.2|108880.3|108855.3|22
1738942960000|2025-02-07 15:42:40|108888.4|108863.4|108880.9|108855.9|108888.4|108863.4|108880.9|108855.9|24
1738942970000|2025-02-07 15:42:50|108882|108857|108888.3|108863.3|108889.3|108864.3|108881|108856|19
1738942980000|2025-02-07 15:43:00|108887.2|108862.2|108885.6|108860.6|108888.4|108863.4|108883.2|108858.2|21
1738942990000|2025-02-07 15:43:10|108883.9|108858.9|108883.5|108858.5|108889|108864|108880.1|108855.1|23
1738943000000|2025-02-07 15:43:20|108886.6|108861.6|108881.1|108856.1|108898.5|108873.5|108881.1|108856.1|32
1738943010000|2025-02-07 15:43:30|108881.6|108856.6|108872.5|108847.5|108881.6|108856.6|108871.2|108846.2|31
1738943020000|2025-02-07 15:43:40|108874.2|108849.2|108870.7|108845.7|108876.2|108851.2|108869.8|108844.8|14
1738943030000|2025-02-07 15:43:50|108869.8|108844.8|108866|108841|108881.9|108856.9|108861.2|108836.2|30
1738943040000|2025-02-07 15:44:00|108866.8|108841.8|108872.3|108847.3|108877.8|108852.8|108866.8|108841.8|30
1738943050000|2025-02-07 15:44:10|108873|108848|108882.3|108857.3|108883.4|108858.4|108872.3|108847.3|22
1738943060000|2025-02-07 15:44:20|108881.3|108856.3|108875.1|108850.1|108881.3|108856.3|108874.8|108849.8|9
1738943070000|2025-02-07 15:44:30|108873.8|108848.8|108868.2|108843.2|108874.9|108849.9|108862.6|108837.6|31
1738943080000|2025-02-07 15:44:40|108867|108842|108874.5|108849.5|108878.3|108853.3|108867|108842|30
1738943090000|2025-02-07 15:44:50|108872.8|108847.8|108883.3|108858.3|108885.3|108860.3|108872.8|108847.8|28
1738943100000|2025-02-07 15:45:00|108882.5|108857.5|108879.3|108854.3|108892.2|108867.2|108877.4|108852.4|39
1738943110000|2025-02-07 15:45:10|108882.1|108857.1|108881.6|108856.6|108885.3|108860.3|108875.5|108850.5|23
1738943120000|2025-02-07 15:45:20|108883.9|108858.9|108873.7|108848.7|108883.9|108858.9|108872.6|108847.6|9
1738943130000|2025-02-07 15:45:30|108872.9|108847.9|108871.3|108846.3|108879.8|108854.8|108871.1|108846.1|32
1738943140000|2025-02-07 15:45:40|108872.3|108847.3|108878.5|108853.5|108878.7|108853.7|108872.3|108847.3|21
1738943150000|2025-02-07 15:45:50|108877.6|108852.6|108881.8|108856.8|108888.3|108863.3|108874.6|108849.6|16
1738943160000|2025-02-07 15:46:00|108880.8|108855.8|108873.9|108848.9|108883|108858|108873.8|108848.8|23
1738943170000|2025-02-07 15:46:10|108872.5|108847.5|108868.6|108843.6|108874.3|108849.3|108867.4|108842.4|18
1738943180000|2025-02-07 15:46:20|108867.5|108842.5|108852.7|108827.7|108867.5|108842.5|108850.4|108825.4|26
1738943190000|2025-02-07 15:46:30|108853.7|108828.7|108849.8|108824.8|108856.2|108831.2|108849.8|108824.8|21
1738943200000|2025-02-07 15:46:40|108848.8|108823.8|108852.4|108827.4|108853.7|108828.7|108847.7|108822.7|25
1738943210000|2025-02-07 15:46:50|108851.9|108826.9|108844.7|108819.7|108852.4|108827.4|108843.9|108818.9|20
1738943220000|2025-02-07 15:47:00|108843.9|108818.9|108826.9|108801.9|108844.3|108819.3|108824.8|108799.8|21
1738943230000|2025-02-07 15:47:10|108826|108801|108827.9|108802.9|108828.9|108803.9|108820.5|108795.5|30
1738943240000|2025-02-07 15:47:20|108827.8|108802.8|108822.8|108797.8|108837.5|108812.5|108822.8|108797.8|27
1738943250000|2025-02-07 15:47:30|108823.8|108798.8|108832.5|108807.5|108834.2|108809.2|108823.8|108798.8|19
1738943260000|2025-02-07 15:47:40|108834.2|108809.2|108836.9|108811.9|108840|108815|108834.1|108809.1|26
1738943270000|2025-02-07 15:47:50|108836.2|108811.2|108834.6|108809.6|108841.2|108816.2|108834.6|108809.6|16
1738943280000|2025-02-07 15:48:00|108837.2|108812.2|108812.7|108787.7|108837.2|108812.2|108804.7|108773.6|39
1738943290000|2025-02-07 15:48:10|108811.7|108786.7|108803|108778|108811.7|108786.7|108803|108778|14
1738943300000|2025-02-07 15:48:20|108804.1|108779.1|108800.1|108775.1|108811|108786|108800.1|108775.1|18
1738943310000|2025-02-07 15:48:30|108801.1|108776.1|108804.9|108779.9|108812|108787|108800.6|108775.6|29
1738943320000|2025-02-07 15:48:40|108803.6|108778.6|108792.8|108767.8|108803.6|108778.6|108791.7|108766.7|21
1738943330000|2025-02-07 15:48:50|108791.7|108766.7|108788.2|108763.2|108792.9|108767.9|108786.3|108761.3|21
1738943340000|2025-02-07 15:49:00|108790|108765|108790.3|108765.3|108796.3|108771.3|108787.5|108762.5|27
1738943350000|2025-02-07 15:49:10|108791.2|108766.2|108790.2|108765.2|108794.9|108769.9|108787.8|108762.8|23
1738943360000|2025-02-07 15:49:20|108791.2|108766.2|108795.9|108770.9|108798.4|108773.4|108791.2|108766.2|16
1738943370000|2025-02-07 15:49:30|108796.4|108771.4|108806.1|108781.1|108808.6|108783.6|108796.2|108771.2|30
1738943380000|2025-02-07 15:49:40|108805.2|108780.2|108795.9|108770.9|108806.1|108781.1|108795.9|108770.9|24
1738943390000|2025-02-07 15:49:50|108797.1|108772.1|108801.5|108776.5|108801.5|108776.5|108795.9|108770.9|12
1738943400000|2025-02-07 15:50:00|108803.7|108778.7|108787.8|108762.8|108811.9|108786.9|108786.6|108761.6|26
1738943410000|2025-02-07 15:50:10|108785.2|108760.2|108776.4|108751.4|108796.9|108771.9|108772.7|108747.7|27
1738943420000|2025-02-07 15:50:20|108775.2|108750.2|108768.1|108743.1|108775.2|108750.2|108758.1|108733.1|35
1738943430000|2025-02-07 15:50:30|108764.7|108739.7|108768.3|108743.3|108774.2|108749.2|108761.3|108736.3|27
1738943440000|2025-02-07 15:50:40|108769.8|108744.8|108771.7|108746.7|108773.7|108748.7|108769.5|108744.5|25
1738943450000|2025-02-07 15:50:50|108772.6|108747.6|108785.5|108760.5|108785.5|108760.5|108772.6|108747.6|18
1738943460000|2025-02-07 15:51:00|108787.2|108762.2|108772.5|108747.5|108796.7|108765.7|108769.8|108742.4|28
1738943470000|2025-02-07 15:51:10|108766.6|108741.6|108774.1|108749.1|108774.1|108749.1|108764.6|108739.6|23
1738943480000|2025-02-07 15:51:20|108775|108750|108782.4|108757.4|108784.1|108759.1|108772.7|108747.7|22
1738943490000|2025-02-07 15:51:30|108783.5|108758.5|108784.3|108759.3|108785.5|108760.5|108777.9|108735.3|25
1738943500000|2025-02-07 15:51:40|108785.7|108760.7|108795.6|108770.6|108795.6|108770.6|108784.3|108759.3|14
1738943510000|2025-02-07 15:51:50|108794.5|108769.5|108812.6|108762.6|108816.8|108777.9|108794.5|108761.1|17
1738943520000|2025-02-07 15:52:00|108811.1|108761.1|108792.1|108767.1|108811.1|108776|108792.1|108761.1|24
1738943530000|2025-02-07 15:52:10|108790.3|108765.3|108784|108759|108790.4|108765.3|108773.3|108735.2|27
1738943540000|2025-02-07 15:52:20|108782.8|108757.8|108780.6|108755.6|108782.8|108757.8|108777.2|108752.2|18
1738943550000|2025-02-07 15:52:30|108779.2|108754.2|108772.9|108747.9|108779.2|108754.2|108769|108744|16
1738943560000|2025-02-07 15:52:40|108774.1|108749.1|108781.6|108756.6|108783|108758|108774.1|108749.1|24
1738943570000|2025-02-07 15:52:50|108782.9|108757.9|108773.4|108748.4|108799.4|108758.9|108771.5|108741.2|16
1738943580000|2025-02-07 15:53:00|108774.8|108749.8|108781|108756|108783.1|108758.1|108774.8|108749.8|14
1738943590000|2025-02-07 15:53:10|108778.9|108753.9|109040|108960.7|109040|108960.7|108767.4|108739.4|44
1738943600000|2025-02-07 15:53:20|109052.2|108937.9|109146.5|109064.4|109182.7|109089.1|109052.2|108937.9|77
1738943610000|2025-02-07 15:53:30|109147.7|109053.2|109234.1|109152.6|109266.7|109178.4|109111.9|109035.9|77
1738943620000|2025-02-07 15:53:40|109234.5|109152.2|109210|109127.9|109297.7|109181.7|109196.8|109108.9|74
1738943630000|2025-02-07 15:53:50|109212.4|109129.3|109195.2|109124.8|109221.7|109157.1|109148.8|109082.3|70
1738943640000|2025-02-07 15:54:00|109190.5|109140.5|109295.5|109208|109295.5|109229.7|109172.8|109117.4|71
1738943650000|2025-02-07 15:54:10|109290.4|109213.1|109341.8|109291.8|109345.1|109295.1|109289.2|109208|67
1738943660000|2025-02-07 15:54:20|109338.9|109288.9|109412.7|109362.7|109412.7|109362.7|109323.6|109272.8|74
1738943670000|2025-02-07 15:54:30|109424.3|109351.2|109339.1|109289.1|109424.3|109359.9|109339.1|109289.1|69
1738943680000|2025-02-07 15:54:40|109336.3|109286.3|109306.8|109256.8|109345.9|109286.3|109262.1|109208.2|73
1738943690000|2025-02-07 15:54:50|109309.3|109259.3|109251.3|109201.3|109314.3|109259.3|109236.6|109186|71
1738943700000|2025-02-07 15:55:00|109246|109196|109256.3|109206.3|109307.6|109244.3|109240.6|109190.6|70
1738943710000|2025-02-07 15:55:10|109253|109203|109252.3|109175.7|109335.9|109243.1|109221|109105|72
1738943720000|2025-02-07 15:55:20|109247.1|109173.3|109264.6|109214.6|109273.4|109223.4|109223.1|109173.1|54
1738943730000|2025-02-07 15:55:30|109256.5|109206.5|109271.3|109221.3|109287.8|109237.8|109247|109197|63
1738943740000|2025-02-07 15:55:40|109270.1|109220.1|109278.1|109228.1|109281|109231|109252.7|109163.9|58
1738943750000|2025-02-07 15:55:50|109279.1|109229.1|109251.6|109201.6|109279.1|109229.1|109238.8|109188.8|59
1738943760000|2025-02-07 15:56:00|109250.3|109200.3|109302.8|109252.8|109302.8|109252.8|109248.7|109198.7|52
1738943770000|2025-02-07 15:56:10|109301.2|109251.2|109303.6|109253.6|109312|109262|109290.6|109240.6|51
1738943780000|2025-02-07 15:56:20|109304.8|109254.8|109283.5|109233.5|109310.7|109260.7|109281.7|109231.7|34
1738943790000|2025-02-07 15:56:30|109284.9|109234.9|109245.2|109195.2|109293|109243|109241.2|109191.2|58
1738943800000|2025-02-07 15:56:40|109248.4|109198.4|109285.9|109235.9|109285.9|109235.9|109232|109189.2|46
1738943810000|2025-02-07 15:56:50|109284.4|109234.4|109354.3|109304.3|109360.9|109310.9|109270.5|109229.8|55
1738943820000|2025-02-07 15:57:00|109355.6|109305.6|109400.3|109350.3|109403.4|109364.1|109354.5|109304.5|50
1738943830000|2025-02-07 15:57:10|109402.3|109352.3|109427.8|109377.8|109433.3|109383.3|109398.6|109348.6|50
1738943840000|2025-02-07 15:57:20|109427.3|109377.3|109446|109396|109461.7|109411.7|109398.2|109348.2|62
1738943850000|2025-02-07 15:57:30|109452|109402|109400.1|109350.1|109452|109402|109400.1|109350.1|61
1738943860000|2025-02-07 15:57:40|109404.2|109354.2|109392.8|109342.8|109404.2|109354.2|109377.5|109327.5|49
1738943870000|2025-02-07 15:57:50|109391.7|109341.7|109367.7|109317.7|109391.7|109341.7|109359.1|109309.1|47
1738943880000|2025-02-07 15:58:00|109373.1|109323.1|109321.1|109271.1|109374.9|109324.9|109321.1|109271.1|52
1738943890000|2025-02-07 15:58:10|109314|109264|109272.1|109222.1|109315.2|109265.2|109261.2|109211.2|55
1738943900000|2025-02-07 15:58:20|109267.3|109217.3|109261.7|109211.7|109275.4|109225.4|109258.2|109208.2|47
1738943910000|2025-02-07 15:58:30|109266.2|109216.2|109239.9|109214.9|109268.6|109223.2|109236.7|109204.3|44
1738943920000|2025-02-07 15:58:40|109238.6|109213.6|109214.6|109189.6|109247.6|109218.2|109214.6|109185.6|59
1738943930000|2025-02-07 15:58:50|109216.6|109191.6|109213.2|109163.2|109226.5|109194.8|109209.5|109159.5|50
1738943940000|2025-02-07 15:59:00|109214.4|109164.4|109162.4|109112.4|109214.4|109164.4|109156.7|109106.7|57
1738943950000|2025-02-07 15:59:10|109160|109110|109144.5|109094.5|109164.2|109114.2|109131.3|109064.2|52
1738943960000|2025-02-07 15:59:20|109145.6|109095.6|109144|109094|109158.3|109108.3|109124.7|109074.7|50
1738943970000|2025-02-07 15:59:30|109152.7|109102.7|109134.2|109084.2|109165.2|109115.2|109134.2|109084.2|54
1738943980000|2025-02-07 15:59:40|109135.5|109085.5|109129.4|109079.4|109137.4|109090.5|109108.3|109068.5|47
1738943990000|2025-02-07 15:59:50|109127.2|109077.2|109130.9|109080.9|109155|109105|109118.6|109077.2|50
1738944000000|2025-02-07 16:00:00|109131.1|109081.1|109155.8|109105.8|109160.7|109110.7|109131.1|109081.1|53
1738944010000|2025-02-07 16:00:10|109154.6|109104.6|109167.4|109142.4|109171.1|109146.1|109140.2|109099.7|55
1738944020000|2025-02-07 16:00:20|109163.7|109138.7|109168.6|109143.6|109171.9|109146.9|109151.6|109126.6|48
1738944030000|2025-02-07 16:00:30|109169.9|109144.9|109186.4|109161.4|109203.1|109162.9|109152.7|109127.7|51
1738944040000|2025-02-07 16:00:40|109187.8|109162.8|109175.9|109150.9|109198.4|109173.4|109154.5|109129.5|62
1738944050000|2025-02-07 16:00:50|109176.2|109151.2|109183|109158|109187.3|109162.3|109148.7|109123.7|46
1738944060000|2025-02-07 16:01:00|109184.4|109159.4|109190.6|109165.6|109217.3|109181|109173.6|109148.3|54
1738944070000|2025-02-07 16:01:10|109189.8|109164.8|109276.3|109251.3|109278.5|109253.5|109189.8|109164.8|60
1738944080000|2025-02-07 16:01:20|109274.7|109249.7|109265|109240|109289.4|109257.3|109259.8|109229.4|50
1738944090000|2025-02-07 16:01:30|109261.4|109236.4|109268.8|109243.8|109292.4|109260.2|109261.4|109229.9|45
1738944100000|2025-02-07 16:01:40|109267.4|109242.4|109298.1|109248.1|109298.1|109263.3|109263|109238|43
1738944110000|2025-02-07 16:01:50|109297.4|109247.4|109297.6|109247.6|109316.8|109266.8|109292|109242|43
1738944120000|2025-02-07 16:02:00|109294.6|109244.6|109332.4|109282.4|109337.7|109287.7|109290.8|109240.8|45
1738944130000|2025-02-07 16:02:10|109332.3|109282.3|109332.1|109307.1|109365.3|109327.7|109328.1|109282.3|38
1738944140000|2025-02-07 16:02:20|109331.7|109306.7|109325|109300|109353.9|109315.6|109324.7|109299.7|39
1738944150000|2025-02-07 16:02:30|109323.9|109298.9|109318.3|109293.3|109328.1|109303.1|109310.8|109285.8|44
1738944160000|2025-02-07 16:02:40|109319.2|109294.2|109324.5|109299.5|109330|109305|109316.1|109291.1|36
1738944170000|2025-02-07 16:02:50|109323.1|109298.1|109384.2|109359.2|109391.2|109359.2|109316|109291|49
1738944180000|2025-02-07 16:03:00|109389.8|109364.8|109428.4|109378.4|109432|109392|109384.7|109359.7|47
1738944190000|2025-02-07 16:03:10|109447.8|109397.8|109431.1|109381.1|109450.9|109400.9|109426.7|109376.7|45
1738944200000|2025-02-07 16:03:20|109429.5|109379.5|109400.4|109350.4|109429.5|109379.5|109395.4|109345.4|44
1738944210000|2025-02-07 16:03:30|109401.6|109351.6|109397.7|109347.7|109415.5|109365.5|109391.4|109341.4|35
1738944220000|2025-02-07 16:03:40|109406.6|109356.6|109392.8|109342.8|109427.5|109377.5|109389.6|109339.6|51
1738944230000|2025-02-07 16:03:50|109390.9|109340.9|109340.5|109290.5|109393.1|109349.9|109334|109284|75
1738944240000|2025-02-07 16:04:00|109342.2|109292.2|109354.9|109283.7|109354.9|109304|109321.7|109280.6|67
1738944250000|2025-02-07 16:04:10|109342.9|109292.9|109357.7|109307.7|109393.4|109336.1|109328.6|109286.3|56
1738944260000|2025-02-07 16:04:20|109370.4|109297.8|109347|109297|109382|109325.9|109345.3|109290.1|65
1738944270000|2025-02-07 16:04:30|109340.5|109290.5|109383.8|109333.8|109385.2|109345.5|109335.4|109285.4|43
1738944280000|2025-02-07 16:04:40|109381.6|109331.6|109370.9|109345.9|109404.3|109346.1|109364.8|109321.3|64
1738944290000|2025-02-07 16:04:50|109369.1|109344.1|109390.8|109340.8|109393.1|109347.4|109352.5|109317.8|68
1738944300000|2025-02-07 16:05:00|109390.7|109340.7|109421.3|109371.3|109425|109375|109382.2|109332.2|61
1738944310000|2025-02-07 16:05:10|109417.6|109367.6|109442|109392|109459.5|109403.5|109415.4|109365.4|62
1738944320000|2025-02-07 16:05:20|109440.8|109390.8|109410.8|109360.8|109441.1|109391.1|109403.2|109353.2|58
1738944330000|2025-02-07 16:05:30|109410.6|109360.6|109422.5|109372.5|109430.3|109388.9|109406.6|109356.6|66
1738944340000|2025-02-07 16:05:40|109421.2|109371.2|109437.5|109387.5|109449.3|109399.3|109421.2|109371.2|65
1738944350000|2025-02-07 16:05:50|109439.6|109389.6|109436.6|109386.6|109439.6|109389.6|109418.5|109368.5|58
1738944360000|2025-02-07 16:06:00|109438|109388|109456.8|109406.8|109462.2|109413|109426.3|109386.5|45
1738944370000|2025-02-07 16:06:10|109453.8|109403.8|109432.2|109382.2|109460.6|109410.6|109432.2|109382.2|56
1738944380000|2025-02-07 16:06:20|109432.3|109382.3|109408.7|109358.7|109433.4|109383.4|109407.2|109357.2|46
1738944390000|2025-02-07 16:06:30|109409.9|109359.9|109412.7|109362.7|109439.4|109389.4|109404.3|109354.3|53
1738944400000|2025-02-07 16:06:40|109409.6|109359.6|109417.5|109367.5|109422.5|109372.5|109406.1|109356.1|38
1738944410000|2025-02-07 16:06:50|109416.5|109366.5|109405.3|109355.3|109419.7|109369.7|109405.3|109355.3|18
1738944420000|2025-02-07 16:07:00|109406.7|109356.7|109384.4|109334.4|109409.2|109359.2|109381.3|109331.3|43
1738944430000|2025-02-07 16:07:10|109390.2|109340.2|109386.2|109336.2|109402.5|109365|109378.6|109328.6|42
1738944440000|2025-02-07 16:07:20|109385.4|109335.4|109378.2|109328.2|109400.8|109350.8|109378.2|109328.2|28
1738944450000|2025-02-07 16:07:30|109376.8|109326.8|109397.4|109347.4|109401.3|109351.3|109375.7|109325.7|34
1738944460000|2025-02-07 16:07:40|109397.7|109347.7|109374.7|109324.7|109400|109350|109372.6|109322.6|41
1738944470000|2025-02-07 16:07:50|109373.4|109323.4|109379.6|109329.6|109385|109335|109370.1|109320.1|33
1738944480000|2025-02-07 16:08:00|109381.9|109331.9|109356.8|109306.8|109385.5|109335.5|109341.8|109291.8|48
1738944490000|2025-02-07 16:08:10|109358.4|109308.4|109333.1|109283.1|109358.4|109308.4|109333.1|109283.1|38
1738944500000|2025-02-07 16:08:20|109331.3|109281.3|109345|109295|109345|109295|109327.3|109277.3|37
1738944510000|2025-02-07 16:08:30|109339.3|109289.3|109363.7|109313.7|109363.7|109313.7|109339.3|109289.3|51
1738944520000|2025-02-07 16:08:40|109360|109310|109342.5|109292.5|109380.7|109311.8|109342.5|109283.3|48
1738944530000|2025-02-07 16:08:50|109344.1|109294.1|109317.2|109267.2|109347.7|109297.7|109317.2|109267.2|48
1738944540000|2025-02-07 16:09:00|109318.7|109268.7|109308.4|109258.4|109318.8|109272.6|109295.9|109249.5|52
1738944550000|2025-02-07 16:09:10|109309.6|109259.6|109300.6|109250.6|109313.6|109263.6|109270.8|109232.8|39
1738944560000|2025-02-07 16:09:20|109299.8|109249.8|109327.6|109277.6|109334.2|109284.2|109293.3|109243.3|45
1738944570000|2025-02-07 16:09:30|109322.7|109272.7|109325.5|109275.5|109331.9|109281.9|109319.7|109269.7|36
1738944580000|2025-02-07 16:09:40|109321.2|109271.2|109314.7|109264.7|109322.8|109272.8|109303.5|109253.5|43
1738944590000|2025-02-07 16:09:50|109314.4|109264.4|109312.9|109262.9|109320.7|109270.7|109308.8|109258.8|43
1738944600000|2025-02-07 16:10:00|109310|109260|109346.6|109296.6|109346.6|109296.6|109302.3|109259.2|39
1738944610000|2025-02-07 16:10:10|109349.1|109299.1|109380.4|109330.4|109385.2|109335.2|109349.1|109299.1|36
1738944620000|2025-02-07 16:10:20|109381.7|109331.7|109402.1|109352.1|109402.1|109352.1|109366.6|109326.2|44
1738944630000|2025-02-07 16:10:30|109403.5|109353.5|109385.9|109335.9|109410.1|109361.2|109385.9|109335.9|41
1738944640000|2025-02-07 16:10:40|109382.9|109332.9|109384.8|109334.8|109388|109338|109362.1|109317.2|37
1738944650000|2025-02-07 16:10:50|109382.8|109332.8|109367.8|109317.8|109382.8|109332.8|109366.6|109316.6|40
1738944660000|2025-02-07 16:11:00|109366.6|109316.6|109355.7|109305.7|109366.6|109316.6|109349.2|109299.2|34
1738944670000|2025-02-07 16:11:10|109355.1|109305.1|109361.1|109311.1|109365.4|109320.7|109339.4|109294.8|42
1738944680000|2025-02-07 16:11:20|109359.2|109309.2|109361.4|109311.4|109373.7|109323.7|109343|109309.2|45
1738944690000|2025-02-07 16:11:30|109359.8|109309.8|109351.7|109301.7|109359.8|109309.8|109347.8|109297.8|42
1738944700000|2025-02-07 16:11:40|109350.1|109300.1|109337.6|109287.6|109351.6|109301.6|109337.6|109287.6|27
1738944710000|2025-02-07 16:11:50|109338.9|109288.9|109328.7|109278.7|109338.9|109296|109311.9|109276.8|36
1738944720000|2025-02-07 16:12:00|109329.5|109279.5|109316.4|109266.4|109338.9|109288.9|109316.4|109249.8|39
1738944730000|2025-02-07 16:12:10|109316.8|109266.8|109300.7|109250.7|109316.8|109266.8|109287.7|109231.6|32
1738944740000|2025-02-07 16:12:20|109299|109249|109291.9|109241.9|109299.7|109249.7|109284.1|109234.1|34
1738944750000|2025-02-07 16:12:30|109291|109241|109301.5|109251.5|109308.6|109258.6|109286.7|109236.7|30
1738944760000|2025-02-07 16:12:40|109302.4|109252.4|109317.2|109267.2|109317.2|109267.2|109300.6|109250.6|25
1738944770000|2025-02-07 16:12:50|109318|109268|109318.3|109268.3|109324.4|109274.4|109306.2|109256.2|30
1738944780000|2025-02-07 16:13:00|109317.8|109267.8|109338.3|109288.3|109338.3|109288.3|109315.2|109265.2|21
1738944790000|2025-02-07 16:13:10|109341.1|109291.1|109358.7|109308.7|109358.7|109308.7|109338.8|109288.8|13
1738944800000|2025-02-07 16:13:20|109362.3|109312.3|109370.6|109320.6|109375.8|109325.8|109361.1|109311.1|34
1738944810000|2025-02-07 16:13:30|109370.8|109320.8|109379.5|109329.5|109379.5|109329.5|109368.3|109318.3|15
1738944820000|2025-02-07 16:13:40|109382.3|109332.3|109403.8|109353.8|109409.1|109359.1|109382.3|109332.3|36
1738944830000|2025-02-07 16:13:50|109399.9|109349.9|109382.8|109332.8|109409.9|109359.9|109379.4|109329.4|33
1738944840000|2025-02-07 16:14:00|109381.5|109331.5|109386.7|109336.7|109398.4|109348.4|109375.5|109325.5|40
1738944850000|2025-02-07 16:14:10|109385|109335|109362.3|109312.3|109389.8|109339.8|109360.6|109310.6|31
1738944860000|2025-02-07 16:14:20|109364.6|109314.6|109392.1|109342.1|109395.3|109345.3|109364|109314|31
1738944870000|2025-02-07 16:14:30|109392.5|109342.5|109388.7|109338.7|109392.5|109342.5|109382.6|109332.6|12
1738944880000|2025-02-07 16:14:40|109393.1|109343.1|109405.2|109355.2|109405.8|109355.8|109388.7|109338.7|27
1738944890000|2025-02-07 16:14:50|109402.9|109352.9|109390.5|109340.5|109406.9|109356.9|109389.6|109339.6|42
1738944900000|2025-02-07 16:15:00|109392.3|109342.3|109405.6|109355.6|109412.6|109362.6|109388|109338|38
1738944910000|2025-02-07 16:15:10|109404.3|109354.3|109410.5|109360.5|109412.9|109362.9|109403.2|109353.2|28
1738944920000|2025-02-07 16:15:20|109408.2|109358.2|109423.3|109373.3|109427|109377|109403.3|109353.3|37
1738944930000|2025-02-07 16:15:30|109426.4|109376.4|109417.4|109367.4|109426.4|109376.4|109410.9|109360.9|42
1738944940000|2025-02-07 16:15:40|109421.5|109371.5|109423.2|109373.2|109428.1|109378.1|109419.6|109369.6|48
1738944950000|2025-02-07 16:15:50|109425.2|109375.2|109427.1|109377.1|109431.2|109381.2|109422.2|109372.2|47
1738944960000|2025-02-07 16:16:00|109425.1|109375.1|109416.7|109366.7|109435.9|109385.9|109412.9|109362.9|56
1738944970000|2025-02-07 16:16:10|109415.5|109365.5|109347.2|109297.2|109415.5|109365.5|109345.3|109295.3|45
1738944980000|2025-02-07 16:16:20|109347.4|109297.4|109324.8|109274.8|109349.9|109299.9|109324.6|109274.6|23
1738944990000|2025-02-07 16:16:30|109326.4|109276.4|109357.6|109307.6|109363.1|109313.1|109326.4|109276.4|43
1738945000000|2025-02-07 16:16:40|109359.3|109309.3|109344.8|109294.8|109359.3|109309.3|109337.9|109287.9|39
1738945010000|2025-02-07 16:16:50|109345.7|109295.7|109373.2|109323.2|109379.1|109329.1|109345.7|109295.7|35
1738945020000|2025-02-07 16:17:00|109371.5|109321.5|109374.8|109324.8|109385.2|109335.2|109359.1|109309.1|49
1738945030000|2025-02-07 16:17:10|109370.8|109320.8|109325.8|109275.8|109370.8|109320.8|109322.2|109272.2|49
1738945040000|2025-02-07 16:17:20|109330|109280|109335.1|109285.1|109340.4|109290.4|109326.9|109276.9|30
1738945050000|2025-02-07 16:17:30|109332.4|109282.4|109366|109316|109366|109316|109323.9|109273.9|34
1738945060000|2025-02-07 16:17:40|109356.6|109306.6|109312.1|109262.1|109356.6|109306.6|109311.7|109261.7|39
1738945070000|2025-02-07 16:17:50|109312.6|109262.6|109305.8|109255.8|109314.2|109264.2|109304.1|109254.1|36
1738945080000|2025-02-07 16:18:00|109306.4|109256.4|109313.7|109263.7|109316.7|109266.7|109305.9|109255.9|37
1738945090000|2025-02-07 16:18:10|109315.7|109265.7|109321.1|109271.1|109329.2|109279.2|109315.7|109265.7|27
1738945100000|2025-02-07 16:18:20|109320.7|109270.7|109324.5|109274.5|109328.1|109278.1|109309.9|109259.9|33
1738945110000|2025-02-07 16:18:30|109323.3|109273.3|109346.6|109296.6|109355.1|109305.1|109321.3|109271.3|32
1738945120000|2025-02-07 16:18:40|109344.8|109294.8|109327.2|109277.2|109344.8|109294.8|109327.2|109277.2|30
1738945130000|2025-02-07 16:18:50|109325.2|109275.2|109338.2|109288.2|109340.2|109290.2|109305.2|109264.7|38
1738945140000|2025-02-07 16:19:00|109339.1|109289.1|109338.4|109288.4|109339.1|109289.1|109323.3|109273.3|30
1738945150000|2025-02-07 16:19:10|109336.6|109286.6|109344.6|109294.6|109352.9|109302.9|109334.5|109284.5|33
1738945160000|2025-02-07 16:19:20|109345.4|109295.4|109328.5|109278.5|109345.4|109301.2|109314.6|109275.3|42
1738945170000|2025-02-07 16:19:30|109330.5|109280.5|109261.2|109184.7|109351.1|109301.1|109261.2|109184.7|45
1738945180000|2025-02-07 16:19:40|109259.3|109167.5|109201.6|109115.7|109262.4|109186.2|109150.1|109071.4|80
1738945190000|2025-02-07 16:19:50|109191.3|109141.3|109254|109204|109312.7|109255.7|109191.3|109119.6|73
1738945200000|2025-02-07 16:20:00|109262.4|109212.4|109201.3|109151.3|109288.4|109238.4|109201.3|109151.3|69
1738945210000|2025-02-07 16:20:10|109198.6|109148.6|109204.3|109154.3|109224.5|109167.7|109166.9|109116.9|57
1738945220000|2025-02-07 16:20:20|109199.5|109149.5|109151.5|109101.5|109211.2|109161.2|109144.6|109094.6|63
1738945230000|2025-02-07 16:20:30|109155.2|109105.2|109176.7|109126.7|109191.1|109141.1|109155.2|109105.2|58
1738945240000|2025-02-07 16:20:40|109175.9|109125.9|109198.8|109148.8|109206.1|109156.1|109157.5|109107.5|54
1738945250000|2025-02-07 16:20:50|109214.2|109164.2|109235.1|109185.1|109240.2|109190.2|109213.4|109163.4|48
1738945260000|2025-02-07 16:21:00|109237.8|109187.8|109252.2|109202.2|109269.7|109219.7|109231.2|109181.2|50
1738945270000|2025-02-07 16:21:10|109243.8|109193.8|109276.2|109226.2|109283.4|109233.4|109238.1|109188.1|45
1738945280000|2025-02-07 16:21:20|109273|109223|109293|109243|109293|109243|109271.6|109221.6|46
1738945290000|2025-02-07 16:21:30|109293.8|109243.8|109286|109236|109310.4|109260.4|109282.1|109232.1|51
1738945300000|2025-02-07 16:21:40|109288.1|109238.1|109301.4|109251.4|109310.2|109260.2|109280.4|109230.4|44
1738945310000|2025-02-07 16:21:50|109302|109252|109320.2|109270.2|109320.2|109270.2|109296.1|109246.1|28
1738945320000|2025-02-07 16:22:00|109318.2|109268.2|109321.4|109271.4|109338.9|109288.9|109312.5|109262.5|45
1738945330000|2025-02-07 16:22:10|109319.3|109269.3|109342.1|109292.1|109344.9|109294.9|109317.2|109267.2|26
1738945340000|2025-02-07 16:22:20|109340|109290|109342.6|109292.6|109349.4|109299.4|109327.8|109277.8|42
1738945350000|2025-02-07 16:22:30|109341.7|109291.7|109300.8|109250.8|109343.1|109293.1|109296.6|109246.6|37
1738945360000|2025-02-07 16:22:40|109304.9|109254.9|109333.2|109283.2|109340.1|109290.1|109304.9|109254.9|35
1738945370000|2025-02-07 16:22:50|109335.7|109285.7|109328.2|109278.2|109340.4|109290.4|109320.9|109270.9|38
1738945380000|2025-02-07 16:23:00|109330.1|109280.1|109317.7|109267.7|109339.9|109289.9|109317.7|109267.7|40
1738945390000|2025-02-07 16:23:10|109317|109267|109288|109238|109317.8|109267.8|109284|109234|36
1738945400000|2025-02-07 16:23:20|109292.9|109242.9|109299|109249|109305.7|109255.7|109292.6|109242.6|34
1738945410000|2025-02-07 16:23:30|109308.5|109258.5|109295.2|109245.2|109314|109264|109287|109237|42
1738945420000|2025-02-07 16:23:40|109293.7|109243.7|109281.2|109231.2|109294.8|109244.8|109274.1|109224.1|27
1738945430000|2025-02-07 16:23:50|109288.8|109238.8|109282.6|109232.6|109288.8|109238.8|109266.1|109216.1|36
1738945440000|2025-02-07 16:24:00|109284.5|109234.5|109283.7|109233.7|109287.5|109237.5|109267.1|109217.1|35
1738945450000|2025-02-07 16:24:10|109282.5|109232.5|109278.5|109228.5|109299.2|109249.2|109276.4|109226.4|32
1738945460000|2025-02-07 16:24:20|109281.3|109231.3|109282.2|109232.2|109283.6|109233.6|109263.2|109213.2|24
1738945470000|2025-02-07 16:24:30|109278.5|109228.5|109274.3|109224.3|109285.9|109235.9|109273.4|109223.4|26
1738945480000|2025-02-07 16:24:40|109275.7|109225.7|109290.5|109240.5|109290.5|109240.5|109275.7|109225.7|35
1738945490000|2025-02-07 16:24:50|109286.4|109236.4|109298.8|109248.8|109298.8|109248.8|109249.5|109185.8|34
1738945500000|2025-02-07 16:25:00|109299.5|109249.5|109293|109243|109310.8|109260.8|109290.1|109240.1|43
1738945510000|2025-02-07 16:25:10|109294.6|109244.6|109299.9|109249.9|109300.7|109250.7|109289.1|109239.1|33
1738945520000|2025-02-07 16:25:20|109301.1|109251.1|109306.2|109256.2|109315.9|109265.9|109301.1|109251.1|26
1738945530000|2025-02-07 16:25:30|109304.5|109254.5|109307.1|109257.1|109313.8|109263.8|109304.4|109254.4|30
1738945540000|2025-02-07 16:25:40|109306.6|109256.6|109309.8|109259.8|109314.2|109264.2|109292|109242|38
1738945550000|2025-02-07 16:25:50|109308.6|109258.6|109321.8|109271.8|109337.6|109287.6|109306.9|109256.9|33
1738945560000|2025-02-07 16:26:00|109322.4|109272.4|109335.4|109285.4|109337.3|109287.3|109322.4|109272.4|36
1738945570000|2025-02-07 16:26:10|109336.8|109286.8|109321.9|109271.9|109341.5|109291.5|109320.6|109270.6|30
1738945580000|2025-02-07 16:26:20|109320.7|109270.7|109357.4|109307.4|109359.2|109309.2|109320.7|109270.7|40
1738945590000|2025-02-07 16:26:30|109359.1|109309.1|109331.3|109281.3|109359.1|109309.1|109331.3|109281.3|37
1738945600000|2025-02-07 16:26:40|109329.9|109279.9|109344.4|109294.4|109346.5|109296.5|109328.7|109278.7|27
1738945610000|2025-02-07 16:26:50|109345.9|109295.9|109342.3|109292.3|109353.8|109303.8|109342.3|109292.3|19
1738945620000|2025-02-07 16:27:00|109343.3|109293.3|109362.4|109312.4|109363.7|109313.7|109342.3|109292.3|36
1738945630000|2025-02-07 16:27:10|109364.1|109314.1|109354.4|109304.4|109365.4|109324.3|109344.8|109303.6|39
1738945640000|2025-02-07 16:27:20|109353.6|109303.6|109342.6|109292.6|109357.2|109307.2|109341.3|109291.3|20
1738945650000|2025-02-07 16:27:30|109341.3|109291.3|109342.4|109292.4|109345.2|109295.2|109313.2|109278|28
1738945660000|2025-02-07 16:27:40|109340|109290|109350.9|109300.9|109352.5|109313.7|109338.7|109290|27
1738945670000|2025-02-07 16:27:50|109351.1|109301.1|109366.5|109316.5|109377.4|109339.9|109345.6|109301.1|32
1738945680000|2025-02-07 16:28:00|109365.1|109315.1|109355.4|109305.4|109368.5|109330.4|109353.5|109303.6|38
1738945690000|2025-02-07 16:28:10|109356.6|109306.6|109360.3|109310.3|109361.5|109314.7|109339.7|109294.2|25
1738945700000|2025-02-07 16:28:20|109362.1|109312.1|109356.7|109306.7|109364.7|109314.7|109352.8|109302.8|22
1738945710000|2025-02-07 16:28:30|109355.3|109305.3|109340.5|109290.5|109361.9|109311.9|109340.5|109290.5|31
1738945720000|2025-02-07 16:28:40|109341.8|109291.8|109337.1|109287.1|109342.6|109307.9|109330|109282.5|28
1738945730000|2025-02-07 16:28:50|109338.7|109288.7|109383.1|109333.1|109383.1|109333.1|109338.6|109288.6|36
1738945740000|2025-02-07 16:29:00|109384.6|109334.6|109381.9|109331.9|109384.6|109334.6|109375.1|109325.1|23
1738945750000|2025-02-07 16:29:10|109380.6|109330.6|109368.8|109318.8|109381.4|109331.4|109355.3|109315.9|23
1738945760000|2025-02-07 16:29:20|109368|109318|109377.3|109327.3|109378.6|109328.6|109359.3|109309.3|21
1738945770000|2025-02-07 16:29:30|109375.8|109325.8|109353.8|109303.8|109375.8|109325.8|109353.8|109303.8|27
1738945780000|2025-02-07 16:29:40|109341|109316|109359.9|109309.9|109359.9|109320.5|109341|109303.1|23
1738945790000|2025-02-07 16:29:50|109361.4|109311.4|109363.8|109313.8|109367.3|109317.3|109360.9|109310.9|16
1738945800000|2025-02-07 16:30:00|109362.9|109312.9|109356.7|109306.7|109363.3|109313.3|109351.7|109301.7|34
1738945810000|2025-02-07 16:30:10|109353.1|109303.1|109326.6|109276.6|109355.9|109305.9|109325.6|109275.6|53
1738945820000|2025-02-07 16:30:20|109312.7|109287.7|109329.2|109279.2|109330.9|109289.8|109305.5|109268.4|42
1738945830000|2025-02-07 16:30:30|109328.4|109278.4|109341.2|109291.2|109344|109294|109328.4|109278.4|36
1738945840000|2025-02-07 16:30:40|109342.5|109292.5|109337.7|109287.7|109346.4|109296.4|109331.7|109281.7|35
1738945850000|2025-02-07 16:30:50|109339|109289|109350.6|109300.6|109355.8|109305.8|109339|109289|33
1738945860000|2025-02-07 16:31:00|109350.2|109300.2|109344.1|109294.1|109350.2|109300.2|109335.7|109285.7|32
1738945870000|2025-02-07 16:31:10|109350.1|109300.1|109348|109298|109350.1|109300.1|109340.1|109290.1|26
1738945880000|2025-02-07 16:31:20|109346.6|109296.6|109344.8|109294.8|109348|109298|109337.3|109287.3|24
1738945890000|2025-02-07 16:31:30|109346.5|109296.5|109349.5|109299.5|109349.7|109299.7|109340.2|109290.2|20
1738945900000|2025-02-07 16:31:40|109348.3|109298.3|109332.1|109282.1|109348.9|109298.9|109332.1|109282.1|18
1738945910000|2025-02-07 16:31:50|109330.6|109280.6|109342.1|109292.1|109342.9|109297.1|109322.1|109278.1|16
1738945920000|2025-02-07 16:32:00|109343.7|109293.7|109339.1|109289.1|109344.6|109294.6|109339.1|109289.1|13
1738945930000|2025-02-07 16:32:10|109340.4|109290.4|109338.3|109288.3|109347.6|109297.6|109336.5|109286.5|24
1738945940000|2025-02-07 16:32:20|109337.4|109287.4|109341.9|109291.9|109351.1|109301.1|109333.7|109283.7|20
1738945950000|2025-02-07 16:32:30|109342.7|109292.7|109341.6|109291.6|109353.7|109303.7|109341.6|109291.6|31
1738945960000|2025-02-07 16:32:40|109340.4|109290.4|109344.1|109294.1|109348.1|109298.1|109340.4|109290.4|28
1738945970000|2025-02-07 16:32:50|109345.6|109295.6|109350.9|109300.9|109359.8|109300.9|109344.1|109289.5|16
1738945980000|2025-02-07 16:33:00|109347.2|109297.2|109355.3|109284.4|109355.3|109300.7|109346.8|109284.4|13
1738945990000|2025-02-07 16:33:10|109346.1|109296.1|109342.2|109269.8|109358.6|109296.3|109342.2|109269.8|14
1738946000000|2025-02-07 16:33:20|109344.7|109266.3|109354.4|109284|109354.4|109284|109344.7|109266.3|6
1738946010000|2025-02-07 16:33:30|109345.4|109295.4|109353.6|109277.6|109354.4|109297.6|109343.1|109277.6|13
1738946020000|2025-02-07 16:33:40|109350.8|109280.1|109345.1|109272.7|109350.8|109280.1|109340.4|109267.5|15
1738946030000|2025-02-07 16:33:50|109342.6|109270.8|109334.2|109284.2|109346.8|109289.1|109334.2|109270.8|7
1738946040000|2025-02-07 16:34:00|109337.2|109287.2|109345.2|109295.2|109348.9|109295.8|109334.1|109274.9|14
1738946050000|2025-02-07 16:34:10|109343.3|109293.3|109338.3|109288.3|109343.3|109293.3|109337.5|109287.5|11
1738946060000|2025-02-07 16:34:20|109337.5|109287.5|109334.2|109284.2|109337.5|109287.5|109329.9|109279.9|8
1738946070000|2025-02-07 16:34:30|109333.2|109283.2|109322|109272|109333.2|109283.2|109321.3|109271.3|24
1738946080000|2025-02-07 16:34:40|109321.2|109271.2|109325.5|109275.5|109326.4|109276.4|109321.2|109271.2|14
1738946090000|2025-02-07 16:34:50|109328|109278|109331.4|109281.4|109336.9|109286.9|109328|109278|23
1738946100000|2025-02-07 16:35:00|109332.2|109282.2|109338.4|109288.4|109338.6|109288.6|109332.2|109282.2|19
1738946110000|2025-02-07 16:35:10|109337.6|109287.6|109364.6|109314.6|109372.3|109322.3|109335.7|109285.7|25
1738946120000|2025-02-07 16:35:20|109365.4|109315.4|109371.9|109321.9|109386.2|109324.5|109365.4|109311.9|12
1738946130000|2025-02-07 16:35:30|109371|109321|109377|109327|109377|109327|109364.7|109314.7|12
1738946140000|2025-02-07 16:35:40|109377.3|109327.3|109375.1|109325.1|109388|109338|109373.4|109323.4|20
1738946150000|2025-02-07 16:35:50|109377.3|109327.3|109371.7|109321.7|109377.3|109327.3|109371.7|109321.7|6
1738946160000|2025-02-07 16:36:00|109365.5|109315.5|109361.5|109311.5|109368.5|109318.5|109361.5|109311.5|15
1738946170000|2025-02-07 16:36:10|109362.1|109312.1|109362.5|109312.5|109372.2|109322.2|109362.1|109312.1|13
1738946180000|2025-02-07 16:36:20|109363.3|109313.3|109342.6|109292.6|109364.8|109314.8|109342.6|109292.6|17
1738946190000|2025-02-07 16:36:30|109340.8|109290.8|109347.6|109297.6|109352.8|109302.8|109340.8|109290.8|12
1738946200000|2025-02-07 16:36:40|109345.2|109295.2|109344.5|109294.5|109345.2|109295.2|109337.1|109287.1|12
1738946210000|2025-02-07 16:36:50|109346.2|109296.2|109348.9|109298.9|109349.8|109299.8|109341.5|109291.5|23
1738946220000|2025-02-07 16:37:00|109358.3|109308.3|109372.4|109322.4|109375|109325|109358.3|109308.3|22
1738946230000|2025-02-07 16:37:10|109375.3|109325.3|109364.4|109314.4|109375.3|109325.3|109361.8|109311.8|21
1738946240000|2025-02-07 16:37:20|109365.4|109315.4|109370|109320|109387.3|109337.3|109365.2|109315.2|36
1738946250000|2025-02-07 16:37:30|109369.6|109319.6|109370.4|109320.4|109377.7|109327.7|109369.6|109319.6|33
1738946260000|2025-02-07 16:37:40|109370.9|109320.9|109373.6|109323.6|109377.4|109327.4|109370.2|109320.2|29
1738946270000|2025-02-07 16:37:50|109374.2|109324.2|109379.1|109329.1|109381.8|109330.8|109367.9|109302.5|30
1738946280000|2025-02-07 16:38:00|109378.3|109328.3|109379.7|109329.7|109386.3|109336.3|109375.2|109325.2|32
1738946290000|2025-02-07 16:38:10|109381|109331|109405.3|109355.3|109409.6|109359.6|109381|109331|39
1738946300000|2025-02-07 16:38:20|109406.7|109356.7|109408.2|109358.2|109412.8|109362.8|109403.2|109353.2|32
1738946310000|2025-02-07 16:38:30|109409.7|109359.7|109402.3|109352.3|109412.2|109362.2|109402.3|109352.3|8
1738946320000|2025-02-07 16:38:40|109405.8|109355.8|109421.3|109371.3|109423.2|109373.2|109405|109355|29
1738946330000|2025-02-07 16:38:50|109420.4|109370.4|109427.9|109377.9|109432.9|109394.5|109416.7|109368.2|29
1738946340000|2025-02-07 16:39:00|109429.4|109379.4|109427.9|109377.9|109432.9|109382.9|109413.7|109363.7|33
1738946350000|2025-02-07 16:39:10|109427.1|109377.1|109412.7|109362.7|109429.2|109379.2|109412.1|109362.1|23
1738946360000|2025-02-07 16:39:20|109411.8|109361.8|109397.3|109347.3|109411.8|109361.8|109397.3|109347.3|13
1738946370000|2025-02-07 16:39:30|109398.3|109348.3|109409.7|109359.7|109414.3|109364.3|109393.2|109343.2|18
1738946380000|2025-02-07 16:39:40|109411|109361|109416.8|109366.8|109416.8|109366.8|109405.2|109355.2|35
1738946390000|2025-02-07 16:39:50|109419.7|109369.7|109422.5|109372.5|109422.6|109372.6|109419.7|109369.7|13
1738946400000|2025-02-07 16:40:00|109432.5|109382.5|109434.1|109384.1|109434.5|109384.5|109425.6|109375.6|14
1738946410000|2025-02-07 16:40:10|109434.9|109384.9|109459.2|109409.2|109460.6|109410.6|109434.9|109384.9|30
1738946420000|2025-02-07 16:40:20|109460.4|109410.4|109457.1|109407.1|109463.9|109413.9|109455.2|109405.2|37
1738946430000|2025-02-07 16:40:30|109459|109409|109454.4|109404.4|109459.7|109409.7|109454.4|109404.4|19
1738946440000|2025-02-07 16:40:40|109455.7|109405.7|109459|109409|109462.3|109412.3|109454.3|109404.3|20
1738946450000|2025-02-07 16:40:50|109460.6|109410.6|109453.7|109403.7|109467.4|109417.4|109453.7|109403.7|16
1738946460000|2025-02-07 16:41:00|109456|109406|109456.2|109406.2|109461.3|109411.3|109454.3|109404.3|15
1738946470000|2025-02-07 16:41:10|109457.6|109407.6|109457.7|109407.7|109461.2|109411.2|109457.6|109407.6|10
1738946480000|2025-02-07 16:41:20|109456.9|109406.9|109453.1|109403.1|109459.1|109409.1|109448|109398|7
1738946490000|2025-02-07 16:41:30|109454.3|109404.3|109447.8|109397.8|109454.9|109414.3|109436.3|109396.2|27
1738946500000|2025-02-07 16:41:40|109449.1|109399.1|109456|109406|109456.7|109406.7|109443.4|109393.4|20
1738946510000|2025-02-07 16:41:50|109455.5|109405.5|109470.8|109420.8|109471.7|109421.7|109453.5|109403.5|8
1738946520000|2025-02-07 16:42:00|109471.7|109421.7|109472.1|109422.1|109473.5|109423.5|109470|109420|14
1738946530000|2025-02-07 16:42:10|109473.1|109423.1|109488.3|109438.3|109490.3|109440.3|109473.1|109423.1|19
1738946540000|2025-02-07 16:42:20|109487|109437|109483.2|109433.2|109490.3|109440.3|109483.2|109433.2|26
1738946550000|2025-02-07 16:42:30|109482.7|109432.7|109484.4|109434.4|109487|109437|109482.7|109432.7|14
1738946560000|2025-02-07 16:42:40|109483.9|109433.9|109465.8|109415.8|109486|109436|109465.8|109415.8|23
1738946570000|2025-02-07 16:42:50|109462.6|109412.6|109470.3|109420.3|109470.3|109420.3|109457.6|109407.6|21
1738946580000|2025-02-07 16:43:00|109469.3|109419.3|109472.2|109422.2|109478.1|109428.1|109469.3|109419.3|19
1738946590000|2025-02-07 16:43:10|109473.4|109423.4|109460.8|109410.8|109473.8|109423.8|109459.8|109409.8|24
1738946600000|2025-02-07 16:43:20|109461.7|109411.7|109467.3|109417.3|109467.3|109417.3|109458.4|109408.4|11
1738946610000|2025-02-07 16:43:30|109469.6|109419.6|109474.6|109424.6|109480.5|109430.5|109467.7|109417.7|27
1738946620000|2025-02-07 16:43:40|109473.9|109423.9|109477.5|109427.5|109479.7|109439.9|109464.9|109417.6|26
1738946630000|2025-02-07 16:43:50|109476.3|109426.3|109459.8|109409.8|109476.3|109426.3|109459.8|109409.8|17
1738946640000|2025-02-07 16:44:00|109460.6|109410.6|109461.1|109411.1|109467.3|109417.3|109458.4|109408.4|25
1738946650000|2025-02-07 16:44:10|109462.1|109412.1|109467.6|109417.6|109469.8|109419.8|109461.1|109411.1|22
1738946660000|2025-02-07 16:44:20|109468.9|109418.9|109457.2|109407.2|109468.9|109418.9|109456.5|109406.5|20
1738946670000|2025-02-07 16:44:30|109458.4|109408.4|109467.8|109417.8|109471.1|109430.8|109455.8|109408.4|20
1738946680000|2025-02-07 16:44:40|109469.7|109419.7|109467.6|109417.6|109470.9|109420.9|109467.6|109417.6|14
1738946690000|2025-02-07 16:44:50|109468.8|109418.8|109472.1|109422.1|109473|109423|109467.7|109417.7|15
1738946700000|2025-02-07 16:45:00|109473.1|109423.1|109470.6|109420.6|109481.1|109431.1|109467.4|109417.4|20
1738946710000|2025-02-07 16:45:10|109471.8|109421.8|109468.3|109418.3|109472.9|109422.9|109466.2|109416.2|12
1738946720000|2025-02-07 16:45:20|109469.2|109419.2|109448.8|109398.8|109469.2|109420.8|109438.8|109398.8|23
1738946730000|2025-02-07 16:45:30|109447.5|109397.5|109467.5|109417.5|109472.4|109422.4|109447.5|109397.5|16
1738946740000|2025-02-07 16:45:40|109469|109419|109466.1|109416.1|109473|109434.5|109458.3|109413.7|16
1738946750000|2025-02-07 16:45:50|109464.8|109414.8|109449.7|109399.7|109464.8|109423.9|109444.8|109399.7|14
1738946760000|2025-02-07 16:46:00|109452.2|109402.2|109436.6|109386.6|109452.2|109402.2|109436.6|109386.6|13
1738946770000|2025-02-07 16:46:10|109437.8|109387.8|109436.2|109386.2|109447|109397|109436.2|109386.2|11
1738946780000|2025-02-07 16:46:20|109437.2|109387.2|109454.7|109404.7|109457.3|109407.3|109437.2|109387.2|26
1738946790000|2025-02-07 16:46:30|109455.9|109405.9|109460.6|109410.6|109461.9|109411.9|109455.9|109405.9|17
1738946800000|2025-02-07 16:46:40|109464.8|109414.8|109466.2|109416.2|109470.6|109420.6|109464.3|109414.3|16
1738946810000|2025-02-07 16:46:50|109465.2|109415.2|109465.1|109415.1|109470.8|109420.8|109463.3|109413.3|48
1738946820000|2025-02-07 16:47:00|109463.8|109413.8|109469.4|109419.4|109470.3|109420.3|109461.5|109411.5|45
1738946830000|2025-02-07 16:47:10|109468.1|109418.1|109477.9|109427.9|109477.9|109427.9|109467.4|109417.4|13
1738946840000|2025-02-07 16:47:20|109479|109429|109472.6|109422.6|109481.5|109431.5|109469|109419|18
1738946850000|2025-02-07 16:47:30|109471.4|109421.4|109456|109406|109472.6|109422.6|109450.1|109400.1|23
1738946860000|2025-02-07 16:47:40|109457.1|109407.1|109432.6|109382.6|109460.5|109410.5|109432.6|109382.6|24
1738946870000|2025-02-07 16:47:50|109429.8|109379.8|109426.8|109376.8|109435.6|109385.6|109426.8|109376.8|17
1738946880000|2025-02-07 16:48:00|109428|109378|109422.7|109372.7|109429.5|109379.5|109418.7|109368.7|19
1738946890000|2025-02-07 16:48:10|109423.9|109373.9|109415.3|109365.3|109429.2|109379.2|109415.1|109365.1|20
1738946900000|2025-02-07 16:48:20|109416.3|109366.3|109413.8|109363.8|109417.4|109367.4|109411.2|109361.2|18
1738946910000|2025-02-07 16:48:30|109415|109365|109406.1|109356.1|109415|109365|109404.8|109354.8|32
1738946920000|2025-02-07 16:48:40|109405|109355|109412.2|109362.2|109412.2|109362.2|109405|109355|9
1738946930000|2025-02-07 16:48:50|109413.2|109363.2|109418.6|109368.6|109421.8|109371.8|109413.2|109363.2|16
1738946940000|2025-02-07 16:49:00|109419.7|109369.7|109432|109382|109432.5|109382.5|109418|109368|25
1738946950000|2025-02-07 16:49:10|109430.4|109380.4|109425.6|109375.6|109430.4|109380.4|109423.5|109373.5|14
1738946960000|2025-02-07 16:49:20|109424.6|109374.6|109426.7|109376.7|109426.7|109376.7|109423.3|109373.3|7
1738946970000|2025-02-07 16:49:30|109429.1|109379.1|109435.7|109385.7|109435.7|109385.7|109429.1|109379.1|11
1738946980000|2025-02-07 16:49:40|109437.2|109387.2|109458.8|109408.8|109460.9|109411.2|109436.2|109387.2|20
1738946990000|2025-02-07 16:49:50|109459.9|109409.9|109455.6|109405.6|109459.9|109409.9|109448.3|109398.3|16
1738947000000|2025-02-07 16:50:00|109456.6|109406.6|109454.6|109404.6|109457.6|109407.6|109454.6|109404.6|5
1738947010000|2025-02-07 16:50:10|109453.2|109403.2|109445.8|109420.8|109453.2|109420.8|109427.1|109395.5|22
1738947020000|2025-02-07 16:50:20|109444.9|109419.9|109436.3|109411.3|109448.1|109423.1|109435.8|109410.8|17
1738947030000|2025-02-07 16:50:30|109435.4|109410.4|109427.3|109402.3|109439|109414|109427.3|109402.3|10
1738947040000|2025-02-07 16:50:40|109427.5|109402.5|109442.8|109392.8|109442.8|109407.1|109423.1|109392.8|21
1738947050000|2025-02-07 16:50:50|109444.2|109394.2|109444.2|109394.2|109444.2|109394.2|109440.3|109390.3|7
1738947060000|2025-02-07 16:51:00|109443|109393|109436.5|109386.5|109443|109393|109433.8|109383.8|20
1738947070000|2025-02-07 16:51:10|109435.2|109385.2|109441.9|109391.9|109442.7|109392.7|109433.1|109383.1|16
1738947080000|2025-02-07 16:51:20|109443.1|109393.1|109453.5|109403.5|109453.5|109403.5|109440.2|109390.2|14
1738947090000|2025-02-07 16:51:30|109454.5|109404.5|109458.3|109408.3|109458.3|109408.3|109454.5|109404.5|4
1738947100000|2025-02-07 16:51:40|109457|109407|109463.3|109413.3|109464.7|109414.7|109455.6|109405.6|23
1738947110000|2025-02-07 16:51:50|109464|109414|109445.8|109420.8|109465.2|109427.7|109445.6|109414|20
1738947120000|2025-02-07 16:52:00|109444.9|109419.9|109446.7|109421.7|109447.2|109422.2|109438.6|109413.6|14
1738947130000|2025-02-07 16:52:10|109448.2|109423.2|109447.9|109422.9|109449.5|109424.5|109447.9|109422.9|7
1738947140000|2025-02-07 16:52:20|109449.4|109424.4|109448.8|109423.8|109450|109425|109445.1|109420.1|13
1738947150000|2025-02-07 16:52:30|109450.4|109425.4|109476.4|109426.4|109482.4|109435.4|109450|109425|22
1738947160000|2025-02-07 16:52:40|109475|109425|109462.4|109437.4|109475|109439.8|109458.4|109425|11
1738947170000|2025-02-07 16:52:50|109461.6|109436.6|109457.3|109432.3|109466.2|109441.2|109449.5|109424.5|18
1738947180000|2025-02-07 16:53:00|109459.4|109434.4|109479.5|109454.5|109482.5|109457.5|109457.4|109432.4|23
1738947190000|2025-02-07 16:53:10|109475.2|109450.2|109443.8|109418.8|109475.2|109450.2|109443.8|109418.8|23
1738947200000|2025-02-07 16:53:20|109446.9|109421.9|109453.3|109428.3|109454.4|109429.4|109444.3|109419.3|16
1738947210000|2025-02-07 16:53:30|109451.7|109426.7|109450.2|109425.2|109451.7|109426.7|109448.7|109423.7|4
1738947220000|2025-02-07 16:53:40|109450|109425|109428.8|109403.8|109450.2|109425.2|109428.8|109403.8|19
1738947230000|2025-02-07 16:53:50|109429.9|109404.9|109433.3|109408.3|109434.3|109409.3|109429.9|109404.9|3
1738947240000|2025-02-07 16:54:00|109432.2|109407.2|109433.8|109408.8|109434.9|109409.9|109431.3|109406.3|14
1738947250000|2025-02-07 16:54:10|109432.6|109407.6|109443.1|109418.1|109443.1|109418.1|109430.7|109405.7|14
1738947260000|2025-02-07 16:54:20|109442.1|109417.1|109425.5|109400.5|109442.1|109417.1|109423.2|109398.2|12
1738947270000|2025-02-07 16:54:30|109424.3|109399.3|109437.2|109412.2|109437.2|109412.2|109424.3|109399.3|15
1738947290000|2025-02-07 16:54:50|109437.8|109412.8|109435.4|109410.4|109437.9|109412.9|109432.4|109407.4|8
1738947300000|2025-02-07 16:55:00|109434.2|109409.2|109444.9|109419.9|109447.7|109422.7|109433.1|109408.1|18
1738947310000|2025-02-07 16:55:10|109449.3|109424.3|109435.7|109410.7|109450.6|109425.6|109435.5|109410.5|17
1738947320000|2025-02-07 16:55:20|109438.2|109413.2|109439.8|109414.8|109439.8|109414.8|109438.2|109413.2|7
1738947330000|2025-02-07 16:55:30|109438.7|109413.7|109431.9|109406.9|109438.7|109413.7|109431.9|109406.9|5
1738947340000|2025-02-07 16:55:40|109432.7|109407.7|109428.5|109403.5|109432.7|109407.7|109426.6|109401.6|10
1738947350000|2025-02-07 16:55:50|109429.5|109404.5|109418.1|109393.1|109431|109406|109417.5|109392.5|16
1738947360000|2025-02-07 16:56:00|109418.7|109393.7|109415.7|109390.7|109423.6|109398.6|109415.7|109390.7|14
1738947370000|2025-02-07 16:56:10|109414.3|109389.3|109411.3|109386.3|109414.3|109389.3|109411|109386|5
1738947380000|2025-02-07 16:56:20|109414.2|109389.2|109413.4|109388.4|109414.2|109389.2|109412.5|109387.5|5
1738947390000|2025-02-07 16:56:30|109414.2|109389.2|109417.4|109392.4|109420.7|109395.7|109414.2|109389.2|16
1738947400000|2025-02-07 16:56:40|109416.5|109391.5|109438.2|109413.2|109450.4|109425.4|109416.5|109391.5|22
1738947410000|2025-02-07 16:56:50|109439.9|109414.9|109445|109420|109445|109420|109439.9|109414.9|7
1738947420000|2025-02-07 16:57:00|109442.5|109417.5|109436.9|109411.9|109442.5|109417.5|109432.5|109407.5|14
1738947430000|2025-02-07 16:57:10|109436|109411|109438.8|109413.8|109445.5|109420.5|109433.7|109408.7|18
1738947440000|2025-02-07 16:57:20|109440.2|109415.2|109451|109401|109453.5|109415.2|109437.4|109397|15
1738947450000|2025-02-07 16:57:30|109449.5|109399.5|109446|109396|109449.5|109399.5|109446|109396|2
1738947460000|2025-02-07 16:57:40|109447.1|109397.1|109445.3|109395.3|109456.2|109406.2|109445.2|109395.2|19
1738947470000|2025-02-07 16:57:50|109444|109394|109446.9|109396.9|109446.9|109396.9|109442.2|109392.2|10
1738947480000|2025-02-07 16:58:00|109447.7|109397.7|109446.5|109421.5|109455.4|109423.1|109440.9|109390.9|31
1738947490000|2025-02-07 16:58:10|109447.9|109422.9|109495|109390|109532.1|109461.2|109442.5|109382.9|24
1738947500000|2025-02-07 16:58:20|109482.8|109387.5|109462.1|109412.1|109521.5|109412.1|109378.2|109328.2|71
1738947510000|2025-02-07 16:58:30|109464.8|109414.8|109463|109413|109482|109432|109458|109408|56
1738947520000|2025-02-07 16:58:40|109461.8|109411.8|109449.5|109399.5|109464.8|109414.8|109434|109384|46
1738947530000|2025-02-07 16:58:50|109452.2|109402.2|109447.8|109397.8|109453.7|109403.7|109439.1|109389.1|41
1738947540000|2025-02-07 16:59:00|109449.5|109399.5|109435.4|109385.4|109452|109402|109430.5|109380.5|34
1738947550000|2025-02-07 16:59:10|109438|109388|109451.2|109401.2|109457.8|109407.8|109435.9|109385.9|33
1738947560000|2025-02-07 16:59:20|109454|109404|109446.4|109396.4|109455.5|109405.5|109444.7|109394.7|30
1738947570000|2025-02-07 16:59:30|109448|109398|109444.1|109394.1|109456.6|109406.6|109441.2|109391.2|14
1738947580000|2025-02-07 16:59:40|109445.5|109395.5|109439.3|109414.3|109446.8|109418.5|109434.3|109390.5|31
1738947590000|2025-02-07 16:59:50|109438.3|109413.3|109435.6|109410.6|109446.7|109421.7|109435.3|109410.3|35
1738947600000|2025-02-07 17:00:00|109434.1|109409.1|109447.8|109397.8|109451.2|109412.2|109432.1|109393.1|41
1738947610000|2025-02-07 17:00:10|109445.3|109395.3|109458.7|109408.7|109458.7|109408.7|109440.3|109390.3|41
1738947620000|2025-02-07 17:00:20|109457.5|109407.5|109455.4|109405.4|109459|109409|109449.2|109399.2|35
1738947630000|2025-02-07 17:00:30|109456.9|109406.9|109454.7|109404.7|109457.8|109407.8|109451.5|109401.5|30
1738947640000|2025-02-07 17:00:40|109453.4|109403.4|109470.7|109420.7|109475.2|109425.2|109450.4|109400.4|39
1738947650000|2025-02-07 17:00:50|109471.5|109421.5|109471.8|109421.8|109478.2|109428.2|109470.6|109420.6|25
1738947660000|2025-02-07 17:01:00|109472|109422|109476.7|109426.7|109476.7|109426.7|109462.8|109412.8|36
1738947670000|2025-02-07 17:01:10|109486.7|109436.7|109470.6|109420.6|109486.7|109436.7|109470.6|109420.6|41
1738947680000|2025-02-07 17:01:20|109472.9|109422.9|109457.1|109407.1|109472.9|109422.9|109450.6|109400.6|39
1738947690000|2025-02-07 17:01:30|109455.8|109405.8|109471.6|109421.6|109472.6|109422.6|109455.8|109405.8|30
1738947700000|2025-02-07 17:01:40|109471.4|109421.4|109488.5|109438.5|109490.1|109440.1|109459.8|109409.8|21
1738947710000|2025-02-07 17:01:50|109491.8|109441.8|109498.8|109448.8|109500.5|109450.5|109487.3|109437.3|24
1738947720000|2025-02-07 17:02:00|109498|109448|109492.2|109442.2|109498|109448.6|109473.1|109430.1|37
1738947730000|2025-02-07 17:02:10|109490.5|109440.5|109483.1|109433.1|109494|109444|109483.1|109433.1|29
1738947740000|2025-02-07 17:02:20|109483.9|109433.9|109480.4|109430.4|109493.4|109443.4|109478.7|109428.7|21
1738947750000|2025-02-07 17:02:30|109483.9|109433.9|109490|109440|109492.3|109442.3|109480|109430|37
1738947760000|2025-02-07 17:02:40|109493|109443|109491.3|109441.3|109500.1|109456.3|109481.3|109435.2|40
1738947770000|2025-02-07 17:02:50|109488.5|109438.5|109477.3|109427.3|109488.5|109451.2|109470.1|109421|35
1738947780000|2025-02-07 17:03:00|109480.4|109430.4|109467.9|109417.9|109481.5|109431.5|109467.9|109417.9|28
1738947790000|2025-02-07 17:03:10|109467|109417|109506.1|109456.1|109506.6|109456.6|109463.6|109413.6|52
1738947800000|2025-02-07 17:03:20|109505.2|109455.2|109531.9|109481.9|109537.5|109487.5|109500.3|109450.3|41
1738947810000|2025-02-07 17:03:30|109531.2|109481.2|109527.7|109477.7|109535.2|109485.2|109522|109472|45
1738947820000|2025-02-07 17:03:40|109534.8|109484.8|109527|109477|109536.5|109486.5|109518.7|109468.7|27
1738947830000|2025-02-07 17:03:50|109529|109479|109526.8|109476.8|109536.8|109486.8|109524.7|109474.7|29
1738947840000|2025-02-07 17:04:00|109531.5|109481.5|109528.3|109478.3|109549.4|109499.4|109527.6|109477.6|33
1738947850000|2025-02-07 17:04:10|109530.6|109480.6|109531.6|109481.6|109541.5|109491.5|109528.5|109478.5|38
1738947860000|2025-02-07 17:04:20|109521.6|109496.6|109510.1|109485.1|109526.8|109496.6|109510.1|109473.4|26
1738947870000|2025-02-07 17:04:30|109521.3|109471.3|109512|109487|109532.3|109495.7|109508.8|109471.3|54
1738947880000|2025-02-07 17:04:40|109511.2|109486.2|109523.7|109473.7|109524.6|109492.9|109510.4|109472.5|51
1738947890000|2025-02-07 17:04:50|109522.3|109472.3|109504.6|109479.6|109524.5|109491.8|109501.1|109465.6|30
1738947900000|2025-02-07 17:05:00|109507.2|109482.2|109515.1|109490.1|109522.7|109491.9|109504.8|109472.5|36
1738947910000|2025-02-07 17:05:10|109513.7|109488.7|109508|109483|109529.3|109491.2|109500.3|109474.7|32
1738947920000|2025-02-07 17:05:20|109509.1|109484.1|109514|109489|109534.5|109499.2|109508.4|109474.7|49
1738947930000|2025-02-07 17:05:30|109512.6|109487.6|109523|109473|109523.3|109491.6|109509.2|109468.6|34
1738947940000|2025-02-07 17:05:40|109520.5|109470.5|109509.4|109459.4|109520.9|109470.9|109505|109455|35
1738947950000|2025-02-07 17:05:50|109506.2|109456.2|109424.6|109374.6|109506.2|109456.2|109419.5|109369.5|47
1738947960000|2025-02-07 17:06:00|109447.5|109334.7|109408.7|109358.7|109463.3|109392.4|109380.8|109330.8|68
1738947970000|2025-02-07 17:06:10|109407.5|109357.5|109436|109386|109442.6|109388.4|109386.4|109294.6|65
1738947980000|2025-02-07 17:06:20|109444.3|109394.3|109468.6|109418.6|109481|109445.2|109438.2|109388.2|63
1738947990000|2025-02-07 17:06:30|109463.3|109413.3|109470.9|109420.9|109470.9|109433.4|109440.5|109399.2|48
1738948000000|2025-02-07 17:06:40|109465.8|109415.8|109448.6|109398.6|109482.2|109432.2|109423.7|109384.4|52
1738948010000|2025-02-07 17:06:50|109447.3|109397.3|109422.6|109372.6|109461.5|109418.5|109410.7|109360.7|53
1738948020000|2025-02-07 17:07:00|109425.7|109375.7|109381.5|109331.5|109443.5|109393.5|109374.8|109324.8|59
1738948030000|2025-02-07 17:07:10|109380|109330|109371.4|109321.4|109415.8|109365.8|109355.5|109305.5|69
1738948040000|2025-02-07 17:07:20|109377.3|109327.3|109365.4|109315.4|109426.9|109332.8|109360.7|109286.2|59
1738948050000|2025-02-07 17:07:30|109362.7|109312.7|109352|109302|109383.3|109323.1|109352|109276.7|59
1738948060000|2025-02-07 17:07:40|109365.9|109283.5|109335.2|109285.2|109374.3|109308.4|109290.7|109240.7|74
1738948070000|2025-02-07 17:07:50|109348|109298|109345.1|109295.1|109348.7|109298.7|109308|109258|63
1738948080000|2025-02-07 17:08:00|109340.8|109290.8|109298.9|109248.9|109360.1|109310.1|109298.9|109248.9|53
1738948090000|2025-02-07 17:08:10|109296.4|109246.4|109188.4|109100.6|109303.8|109253.8|109186.3|109099.1|74
1738948100000|2025-02-07 17:08:20|109195.1|109105.1|109140.5|109058.3|109202.4|109113.4|109118.7|109041.3|72
1738948110000|2025-02-07 17:08:30|109140.1|109057.7|109214.1|109127.5|109214.1|109127.5|109140.1|109056.1|66
1738948120000|2025-02-07 17:08:40|109222.1|109129.1|109249.8|109199.8|109261.8|109202.9|109196.1|109106.7|59
1738948130000|2025-02-07 17:08:50|109244.9|109194.9|109209.2|109159.2|109264.4|109201.8|109199|109149|59
1738948140000|2025-02-07 17:09:00|109212.5|109162.5|109236.8|109186.8|109242.9|109191.6|109211.6|109161.6|54
1738948150000|2025-02-07 17:09:10|109226.1|109176.1|109239|109189|109246.9|109196.9|109225.1|109175.1|43
1738948160000|2025-02-07 17:09:20|109241.4|109191.4|109257.7|109207.7|109260.3|109210.3|109236.1|109186.1|45
1738948170000|2025-02-07 17:09:30|109257|109207|109249.2|109199.2|109257|109207|109223.3|109173.3|41
1738948180000|2025-02-07 17:09:40|109248.3|109198.3|109253.9|109203.9|109264.4|109214.4|109234.4|109184.4|53
1738948190000|2025-02-07 17:09:50|109258.9|109208.9|109261|109211|109273|109223|109244.7|109194.7|47
1738948200000|2025-02-07 17:10:00|109264.8|109214.8|109334.2|109264.1|109334.9|109273.3|109262.8|109212.8|62
1738948210000|2025-02-07 17:10:10|109330.2|109280.2|109322.4|109272.4|109346.3|109285.5|109322.4|109265.8|31
1738948220000|2025-02-07 17:10:20|109341.3|109267.9|109318.9|109248.9|109341.3|109283.4|109309.4|109248.9|31
1738948230000|2025-02-07 17:10:30|109314.9|109264.9|109327.8|109277.8|109336.7|109286.7|109309.8|109249.8|46
1738948240000|2025-02-07 17:10:40|109328.1|109278.1|109327.2|109277.2|109342|109292|109310.2|109260.2|49
1738948250000|2025-02-07 17:10:50|109334.2|109284.2|109341.7|109291.7|109352.5|109302.5|109327.2|109277.2|33
1738948260000|2025-02-07 17:11:00|109343.8|109293.8|109351.6|109301.6|109356.7|109306.7|109335.4|109285.4|46
1738948270000|2025-02-07 17:11:10|109352.4|109302.4|109300.2|109250.2|109362.8|109312.8|109300.2|109250.2|40
1738948280000|2025-02-07 17:11:20|109301.9|109251.9|109292.7|109242.7|109316.5|109266.5|109292.7|109242.7|31
1738948290000|2025-02-07 17:11:30|109293.5|109243.5|109306.4|109256.4|109306.4|109256.4|109292.7|109242.7|30
1738948300000|2025-02-07 17:11:40|109307.2|109257.2|109314.4|109264.4|109315.3|109265.3|109302.7|109252.7|23
1738948310000|2025-02-07 17:11:50|109316.1|109266.1|109332|109282|109337.5|109287.5|109316.1|109266.1|25
1738948320000|2025-02-07 17:12:00|109330.5|109280.5|109321|109271|109333.6|109283.6|109318.1|109268.1|31
1738948330000|2025-02-07 17:12:10|109316.3|109266.3|109314.6|109264.6|109323.2|109273.2|109307.8|109257.8|30
1738948340000|2025-02-07 17:12:20|109313|109263|109352.9|109302.9|109361.2|109311.2|109302|109252|52
1738948350000|2025-02-07 17:12:30|109353.6|109303.6|109347.5|109297.5|109357|109314.7|109335.5|109292.9|35
1738948360000|2025-02-07 17:12:40|109346.7|109296.7|109351.1|109301.1|109355.5|109305.5|109336.8|109286.8|23
1738948370000|2025-02-07 17:12:50|109350.2|109300.2|109327|109277|109350.2|109300.2|109323.3|109273.3|28
1738948380000|2025-02-07 17:13:00|109324.8|109274.8|109327.8|109277.8|109331.6|109289.6|109303.2|109259.1|41
1738948390000|2025-02-07 17:13:10|109325.6|109275.6|109324.8|109274.8|109337.8|109287.8|109306.2|109259.2|52
1738948400000|2025-02-07 17:13:20|109321.8|109271.8|109318.6|109268.6|109325.6|109275.6|109309.9|109259.9|40
1738948410000|2025-02-07 17:13:30|109317.8|109267.8|109313.9|109263.9|109318.9|109268.9|109300.7|109250.7|37
1738948420000|2025-02-07 17:13:40|109314.8|109264.8|109324.4|109274.4|109329.2|109279.2|109308.2|109258.2|36
1738948430000|2025-02-07 17:13:50|109326.1|109276.1|109319.9|109269.9|109333.3|109283.3|109319.7|109269.7|40
1738948440000|2025-02-07 17:14:00|109319.7|109269.7|109321.4|109271.4|109328.6|109278.6|109311.7|109261.7|39
1738948450000|2025-02-07 17:14:10|109321.6|109271.6|109310.6|109260.6|109322.6|109272.6|109307.3|109257.3|25
1738948460000|2025-02-07 17:14:20|109312.4|109262.4|109323.8|109273.8|109329.1|109279.1|109308.5|109258.5|52
1738948470000|2025-02-07 17:14:30|109325|109275|109319|109269|109326|109276|109300|109250|33
1738948480000|2025-02-07 17:14:40|109319.8|109269.8|109317.2|109267.2|109321.8|109271.8|109311.8|109261.8|37
1738948490000|2025-02-07 17:14:50|109318.2|109268.2|109318|109268|109319.8|109269.8|109315.8|109265.8|21
1738948500000|2025-02-07 17:15:00|109315.3|109265.3|109324.4|109274.4|109326.2|109276.2|109305|109255|47
1738948510000|2025-02-07 17:15:10|109326.1|109276.1|109336.8|109286.8|109336.8|109286.8|109320|109270|48
1738948520000|2025-02-07 17:15:20|109338.5|109288.5|109372.9|109322.9|109372.9|109322.9|109338.5|109288.5|43
1738948530000|2025-02-07 17:15:30|109374.8|109324.8|109356|109306|109375.6|109325.6|109353|109303|39
1738948540000|2025-02-07 17:15:40|109353.5|109303.5|109374.9|109324.9|109376.8|109326.8|109351.8|109301.8|25
1738948550000|2025-02-07 17:15:50|109376.8|109326.8|109488.6|109372.6|109528.7|109456.3|109372.8|109322.8|56
1738948560000|2025-02-07 17:16:00|109487.6|109371.6|109485.1|109370.1|109520.9|109404.9|109453.4|109337.4|61
1738948570000|2025-02-07 17:16:10|109478.4|109377.1|109473.3|109360.6|109511.9|109412.5|109448.1|109338.9|69
1738948580000|2025-02-07 17:16:20|109472.4|109358.9|109499.7|109449.7|109515.9|109456.7|109450.1|109334.1|59
1738948590000|2025-02-07 17:16:30|109500|109450|109510.1|109434.1|109532.1|109468.4|109487.5|109432.9|72
1738948600000|2025-02-07 17:16:40|109508.9|109458.9|109514.9|109443.8|109522.3|109472.3|109488.2|109416.2|59
1738948610000|2025-02-07 17:16:50|109517.6|109446.6|109527.8|109477.8|109546.4|109496.4|109507.5|109446.6|60
1738948620000|2025-02-07 17:17:00|109532.7|109482.7|109601|109485|109601|109514|109532.4|109457.7|65
1738948630000|2025-02-07 17:17:10|109597|109481|109614.1|109498.1|109618.5|109513.8|109540.8|109460|65
1738948640000|2025-02-07 17:17:20|109611.4|109495.4|109621.3|109505.3|109630.5|109514.5|109556.7|109457|48
1738948650000|2025-02-07 17:17:30|109621.9|109505.9|109625.8|109509.8|109629.8|109513.8|109566.7|109480.1|47
1738948660000|2025-02-07 17:17:40|109624.6|109508.6|109614.2|109498.2|109624.6|109508.6|109552.2|109465.6|51
1738948670000|2025-02-07 17:17:50|109615.4|109499.4|109563|109513|109656|109540|109563|109496.8|47
1738948680000|2025-02-07 17:18:00|109567.1|109517.1|109678.7|109562.7|109709|109600.4|109566.2|109499.7|66
1738948690000|2025-02-07 17:18:10|109678.3|109562.3|109789.5|109673.5|109794.3|109678.3|109609.3|109553.8|60
1738948700000|2025-02-07 17:18:20|109787.3|109671.3|109732.5|109627.9|109800.2|109689.1|109732.5|109626.7|54
1738948710000|2025-02-07 17:18:30|109726.7|109623.9|109722.7|109672.7|109824.1|109708.1|109713.9|109623.9|55
1738948720000|2025-02-07 17:18:40|109724.2|109674.2|109731.7|109615.7|109782.8|109687.8|109664.4|109569.3|63
1738948730000|2025-02-07 17:18:50|109733|109617|109671.1|109586.8|109755.3|109639.3|109662.9|109577.1|58
1738948740000|2025-02-07 17:19:00|109674.5|109590.9|109699.6|109605.4|109748.1|109646.4|109672.7|109589.8|58
1738948750000|2025-02-07 17:19:10|109697.7|109610.8|109742.6|109626.6|109753.3|109657.2|109680.7|109596.8|57
1738948760000|2025-02-07 17:19:20|109744.4|109628.4|109746.6|109630.6|109746.6|109640.5|109673.8|109584.5|51
1738948770000|2025-02-07 17:19:30|109745.3|109629.3|109749.2|109633.2|109765.8|109649.8|109689.1|109601.7|55
1738948780000|2025-02-07 17:19:40|109749.4|109633.4|109681.1|109593.4|109749.4|109633.4|109670.1|109582.5|46
1738948790000|2025-02-07 17:19:50|109680|109591.7|109643.2|109571.1|109725.8|109609.8|109620.2|109553.9|47
1738948800000|2025-02-07 17:20:00|109697|109581|109710.2|109594.2|109711.5|109595.5|109632.6|109560.9|47
1738948810000|2025-02-07 17:20:10|109712.7|109596.7|109623.4|109549.9|109713.4|109597.4|109623.4|109549.9|46
1738948820000|2025-02-07 17:20:20|109628.9|109555.7|109690.1|109574.1|109690.2|109574.2|109621.4|109544.8|44
1738948830000|2025-02-07 17:20:30|109690.2|109574.2|109626.8|109576.8|109712.1|109617.4|109626.8|109552|45
1738948840000|2025-02-07 17:20:40|109631.8|109581.8|109667.5|109551.5|109695.2|109584.3|109591.2|109522.9|54
1738948850000|2025-02-07 17:20:50|109667.1|109551.1|109669.4|109553.4|109676.5|109560.9|109592.5|109527|48
1738948860000|2025-02-07 17:21:00|109672.7|109556.7|109659.5|109543.5|109672.7|109556.7|109587.5|109519.5|34
1738948870000|2025-02-07 17:21:10|109663|109547|109645.9|109529.9|109672.7|109556.7|109573.9|109512.9|48
1738948880000|2025-02-07 17:21:20|109645.5|109529.5|109688.9|109572.9|109725.4|109609.4|109575|109513.5|46
1738948890000|2025-02-07 17:21:30|109683.2|109567.2|109642.1|109526.1|109695.2|109579.2|109599.6|109507.6|57
1738948900000|2025-02-07 17:21:40|109644.2|109528.2|109649.4|109533.4|109650.6|109534.6|109579.3|109490.5|62
1738948910000|2025-02-07 17:21:50|109649|109533|109556.6|109440.6|109649|109533|109475.6|109359.6|76
1738948920000|2025-02-07 17:22:00|109561.1|109445.1|109575|109459|109605.6|109489.6|109528.4|109412.4|70
1738948930000|2025-02-07 17:22:10|109601.4|109485.4|109574.6|109458.6|109651.9|109535.9|109567.9|109451.9|61
1738948940000|2025-02-07 17:22:20|109583.9|109467.9|109553.7|109437.7|109583.9|109467.9|109542.2|109426.2|48
1738948950000|2025-02-07 17:22:30|109555.3|109439.3|109574.1|109458.1|109615.6|109499.6|109549.1|109433.1|57
1738948960000|2025-02-07 17:22:40|109582.7|109466.7|109583.2|109467.2|109603.7|109487.7|109563.9|109447.9|50
1738948970000|2025-02-07 17:22:50|109584|109468|109582.9|109466.9|109613.9|109497.9|109577.2|109461.2|39
1738948980000|2025-02-07 17:23:00|109578.2|109462.2|109554.3|109438.3|109585.7|109469.7|109536.5|109420.5|45
1738948990000|2025-02-07 17:23:10|109548.7|109432.7|109617.7|109501.7|109620.9|109504.9|109515.7|109432.7|49
1738949000000|2025-02-07 17:23:20|109618|109502|109539.6|109450.3|109618|109502|109536.2|109446.4|30
1738949010000|2025-02-07 17:23:30|109535.9|109446.6|109523|109426.9|109543.9|109450.1|109516.5|109420.1|42
1738949020000|2025-02-07 17:23:40|109523.3|109426.3|109506.6|109415.2|109523.3|109426.3|109496.2|109404.8|30
1738949030000|2025-02-07 17:23:50|109510.2|109416.9|109514.4|109427.3|109527.7|109427.3|109501.3|109409.8|42
1738949040000|2025-02-07 17:24:00|109509.2|109423.3|109522.7|109433.7|109525.3|109464.7|109498.6|109408|49
1738949050000|2025-02-07 17:24:10|109519.1|109431.2|109501.8|109411.5|109524|109436.7|109498.5|109410.9|50
1738949060000|2025-02-07 17:24:20|109501.2|109407.2|109476.5|109360.5|109504.3|109421.3|109469.6|109360.5|26
1738949070000|2025-02-07 17:24:30|109483.7|109367.7|109491.2|109401.7|109494.6|109407.2|109483.7|109367.7|27
1738949080000|2025-02-07 17:24:40|109483.4|109395.3|109505.9|109420.9|109505.9|109420.9|109477.5|109383.9|43
1738949090000|2025-02-07 17:24:50|109512.1|109423.9|109522.3|109435.4|109552.5|109455.8|109508.9|109420.9|40
1738949100000|2025-02-07 17:25:00|109525.6|109437.3|109525.1|109436.7|109526.7|109463.5|109512.4|109428.2|25
1738949110000|2025-02-07 17:25:10|109522.6|109434.7|109524.1|109436.4|109543|109451.1|109509.8|109422|31
1738949120000|2025-02-07 17:25:20|109523.4|109431.5|109523|109434.1|109526.9|109436.7|109513.2|109426|23
1738949130000|2025-02-07 17:25:30|109525.5|109438.3|109528.7|109441.9|109530.3|109444.1|109519.2|109414|24
1738949140000|2025-02-07 17:25:40|109526.4|109439.5|109546.6|109458.4|109546.7|109488.3|109517.9|109429|34
1738949150000|2025-02-07 17:25:50|109549.3|109462.3|109539.7|109454.3|109556.6|109483.7|109533.7|109454.3|35
1738949160000|2025-02-07 17:26:00|109543.3|109457.1|109544.6|109456.5|109546.1|109460.8|109528.7|109439.8|27
1738949170000|2025-02-07 17:26:10|109548.1|109458|109521.3|109435.3|109548.1|109458|109521.3|109417|28
1738949180000|2025-02-07 17:26:20|109524.4|109438.9|109499.2|109414.1|109542.7|109438.9|109487.4|109371.4|27
1738949190000|2025-02-07 17:26:30|109532.2|109412.5|109519.7|109435|109532.2|109441.2|109499.2|109407.1|29
1738949200000|2025-02-07 17:26:40|109522|109438|109517.4|109401.4|109543.3|109440.2|109512.3|109396.5|19
1738949210000|2025-02-07 17:26:50|109513.7|109397.7|109519|109403|109542.5|109426.5|109507.4|109391.4|11
1738949220000|2025-02-07 17:27:00|109517.3|109401.3|109513.6|109397.6|109525.6|109409.6|109513.6|109397.6|6
1738949230000|2025-02-07 17:27:10|109515.3|109399.3|109529.3|109413.3|109538.8|109422.8|109513.6|109397.6|7
1738949240000|2025-02-07 17:27:20|109517.3|109401.3|109502.4|109386.4|109541.1|109425.1|109488.4|109372.4|9
1738949250000|2025-02-07 17:27:30|109514.1|109398.1|109540.2|109424.2|109556.3|109440.3|109509.2|109393.2|13
1738949260000|2025-02-07 17:27:40|109544.8|109428.8|109565.1|109449.1|109569.4|109453.4|109544.8|109428.8|6
1738949270000|2025-02-07 17:27:50|109546.8|109430.8|109567.5|109451.5|109574.1|109458.1|109546.8|109430.8|13
1738949280000|2025-02-07 17:28:00|109551.1|109435.1|109562.7|109446.7|109563.5|109450|109551.1|109435.1|9
1738949290000|2025-02-07 17:28:10|109561.4|109445.4|109564.1|109448.1|109572.1|109456.1|109556|109440|17
1738949300000|2025-02-07 17:28:20|109565.7|109449.7|109561.4|109445.4|109571.1|109455.1|109556|109440|16
1738949310000|2025-02-07 17:28:30|109561.6|109445.6|109571.5|109455.5|109576.5|109460.5|109556.1|109440.1|20
1738949320000|2025-02-07 17:28:40|109575.1|109459.1|109576.6|109460.6|109580.7|109464.7|109569.8|109453.8|26
1738949330000|2025-02-07 17:28:50|109577.3|109461.3|109583.9|109467.9|109593.8|109477.8|109577.2|109461.2|25
1738949340000|2025-02-07 17:29:00|109586.4|109470.4|109586.2|109470.2|109586.6|109470.6|109577.4|109461.4|29
1738949350000|2025-02-07 17:29:10|109586.7|109470.7|109590.5|109474.5|109604.6|109488.6|109574|109458|12
1738949360000|2025-02-07 17:29:20|109582|109472|109569.4|109453.4|109615.8|109499.8|109558.8|109442.8|20
1738949370000|2025-02-07 17:29:30|109571.1|109455.1|109572.7|109456.7|109572.7|109456.7|109557.1|109441.1|13
1738949380000|2025-02-07 17:29:40|109558.8|109442.8|109571|109460|109578.4|109462.4|109557.1|109441.1|21
1738949390000|2025-02-07 17:29:50|109587.9|109465|109593.4|109477.4|109593.4|109477.4|109571|109461|18
1738949400000|2025-02-07 17:30:00|109587.4|109471.4|109584.2|109468.2|109592.4|109476.4|109581.2|109465.2|18
1738949410000|2025-02-07 17:30:10|109583.8|109467.8|109594.9|109478.9|109600.5|109484.5|109583.8|109467.8|11
1738949420000|2025-02-07 17:30:20|109594|109478|109582|109485|109595|109494|109582|109478|8
1738949430000|2025-02-07 17:30:30||109483||109472||109494||109472|6
1738949440000|2025-02-07 17:30:40|109571|109483|109600.7|109484.7|109615.1|109499.1|109571|109470|16
1738949450000|2025-02-07 17:30:50|109600.2|109484.2|109608.7|109492.7|109611.1|109495.1|109600.2|109484.2|10
1738949460000|2025-02-07 17:31:00|109602.7|109486.7|109604.3|109488.3|109609.9|109493.9|109602.7|109486.7|9
1738949470000|2025-02-07 17:31:10|109604|109488|109628.7|109512.7|109632.7|109516.7|109604|109488|13
1738949480000|2025-02-07 17:31:20|109632.1|109516.1|109619.3|109503.3|109645.6|109529.6|109614.3|109498.3|16
1738949490000|2025-02-07 17:31:30|109611.1|109495.1|109609.4|109493.4|109615|109505|109609.4|109493.4|4
1738949500000|2025-02-07 17:31:40|109615|109500|109600.7|109484.7|109615|109505|109600.7|109484.7|8
1738949510000|2025-02-07 17:31:50|109594.4|109478.4|109600.7|109484.7|109600.7|109484.7|109594.4|109478.4|4
1738949520000|2025-02-07 17:32:00|109597.7|109481.7|109589.2|109473.2|109604|109494|109589.2|109473.2|15
1738949530000|2025-02-07 17:32:10|109586.7|109470.7|109643.6|109527.6|109643.6|109527.6|109586.7|109470.7|11
1738949540000|2025-02-07 17:32:20|109644.1|109528.1|109648.3|109532.3|109675.6|109559.6|109644|109528|14
1738949550000|2025-02-07 17:32:30|109648.2|109532.2|109664.7|109548.7|109681.8|109565.8|109648.2|109532.2|14
1738949560000|2025-02-07 17:32:40|109675.5|109559.5|109676.5|109560.5|109692.5|109576.5|109674.9|109558.9|16
1738949570000|2025-02-07 17:32:50|109691.5|109575.5|109667.4|109551.4|109695.4|109579.4|109665.3|109549.3|28
1738949580000|2025-02-07 17:33:00|109669.6|109553.6|109667.7|109551.7|109678.4|109562.4|109658.2|109542.2|41
1738949590000|2025-02-07 17:33:10|109668.1|109552.1|109698.7|109582.7|109702.1|109586.1|109666.5|109550.5|29
1738949600000|2025-02-07 17:33:20|109696.7|109580.7|109673|109557|109700.9|109584.9|109656.5|109540.5|44
1738949610000|2025-02-07 17:33:30|109677|109561|109665.3|109549.3|109691.2|109575.2|109658.4|109542.4|31
1738949620000|2025-02-07 17:33:40|109662|109546|109651.8|109535.8|109670.3|109554.3|109647.8|109531.8|36
1738949630000|2025-02-07 17:33:50|109655.1|109539.1|109623.1|109507.1|109663.3|109547.3|109623.1|109507.1|43
1738949640000|2025-02-07 17:34:00|109626.4|109510.4|109630.3|109514.3|109649|109533|109621.4|109505.4|33
1738949650000|2025-02-07 17:34:10|109629.9|109513.9|109632.2|109516.2|109649.6|109533.6|109618.9|109502.9|34
1738949660000|2025-02-07 17:34:20|109630.6|109514.6|109609.2|109493.2|109630.6|109514.6|109602.8|109486.8|30
1738949670000|2025-02-07 17:34:30|109607.9|109491.9|109625.4|109509.4|109636.6|109520.6|109607.5|109491.5|33
1738949680000|2025-02-07 17:34:40|109614.7|109498.7|109592|109476|109622.9|109506.9|109592|109476|40
1738949690000|2025-02-07 17:34:50|109590.4|109474.4|109586|109470|109606.3|109490.3|109571.4|109455.4|34
1738949700000|2025-02-07 17:35:00|109585.2|109469.2|109588.5|109472.5|109598|109482|109585.2|109469.2|17
1738949710000|2025-02-07 17:35:10|109588.7|109472.7|109596.4|109480.4|109601.5|109485.5|109580.1|109464.1|36
1738949720000|2025-02-07 17:35:20|109599.1|109483.1|109596.7|109480.7|109607.1|109491.1|109588.3|109472.3|35
1738949730000|2025-02-07 17:35:30|109595.1|109479.1|109596.2|109480.2|109611.5|109495.5|109584.7|109468.7|27
1738949740000|2025-02-07 17:35:40|109596|109480|109585.9|109469.9|109602.2|109486.2|109582.4|109466.4|22
1738949750000|2025-02-07 17:35:50|109584.2|109468.2|109588.6|109472.6|109589.9|109473.9|109571.4|109455.4|25
1738949760000|2025-02-07 17:36:00|109588.8|109472.8|109594.4|109478.4|109596.9|109480.9|109588.8|109472.8|29
1738949770000|2025-02-07 17:36:10|109595|109479|109597.6|109481.6|109607.4|109491.4|109586.3|109470.3|23
1738949780000|2025-02-07 17:36:20|109597.9|109481.9|109601.7|109485.7|109613.8|109497.8|109591.5|109475.5|20
1738949790000|2025-02-07 17:36:30|109598.6|109482.6|109613|109497|109613.8|109497.8|109590.9|109474.9|31
1738949800000|2025-02-07 17:36:40|109605|109495|109600|109495|109614|109500|109595|109492|15
1738949810000|2025-02-07 17:36:50|109595|109490|109595|109495|109607.2|109495|109590|109485|18
1738949820000|2025-02-07 17:37:00|109604|109490|109619.3|109503.3|109619.7|109505|109600|109490|19
1738949830000|2025-02-07 17:37:10|109620|109504|109623.9|109507.9|109628.3|109517.1|109620|109504|20
1738949840000|2025-02-07 17:37:20|109623.6|109507.6|109622.8|109506.8|109633.8|109517.8|109619.2|109503.2|25
1738949850000|2025-02-07 17:37:30|109613.2|109497.2|109615|109505|109624.8|109527|109613.2|109497.2|24
1738949860000|2025-02-07 17:37:40|109623.5|109507.5|109596|109480|109623.5|109507.5|109595|109480|15
1738949870000|2025-02-07 17:37:50|109597.6|109481.6|109612.3|109496.3|109618.6|109502.6|109597.6|109481.6|26
1738949880000|2025-02-07 17:38:00|109608.9|109492.9|109570.8|109455.5|109608.9|109492.9|109570.4|109454.8|31
1738949890000|2025-02-07 17:38:10|109574.8|109458.9|109589|109473|109589.5|109473.5|109574.8|109458.9|14
1738949900000|2025-02-07 17:38:20|109588.2|109472.2|109615.2|109499.2|109620.2|109504.2|109583.9|109467.9|22
1738949910000|2025-02-07 17:38:30|109616.8|109500.8|109626.1|109514.9|109637.8|109521.8|109611.9|109495.9|40
1738949920000|2025-02-07 17:38:40|109627.3|109510.9|109628.4|109512.4|109640.8|109524.8|109625.1|109509.1|48
1738949930000|2025-02-07 17:38:50|109626.7|109510.7|109631.4|109515.9|109652.6|109536.6|109626.7|109510.7|46
1738949940000|2025-02-07 17:39:00|109630.7|109514.7|109612.3|109496.3|109630.7|109514.7|109597.1|109488.9|24
1738949950000|2025-02-07 17:39:10|109612.1|109496.1|109616.8|109500.8|109621.8|109510.9|109593.2|109488.3|27
1738949960000|2025-02-07 17:39:20|109617.8|109501.8|109630.6|109514.6|109640.8|109524.8|109616.8|109500.8|49
1738949970000|2025-02-07 17:39:30|109633.1|109518.6|109625.8|109513|109633.1|109523.7|109623.3|109507.6|45
1738949980000|2025-02-07 17:39:40|109624.7|109523|109633.5|109517.5|109634.9|109523|109616.7|109500.7|47
1738949990000|2025-02-07 17:39:50|109631.2|109515.2|109618.6|109502.6|109634.5|109518.5|109618.6|109502.6|50
1738950000000|2025-02-07 17:40:00|109626.3|109510.3|109644.4|109531.8|109647.4|109536|109615|109503.5|23
1738950010000|2025-02-07 17:40:10|109641.5|109528.5|109655.9|109539.9|109663.5|109547.5|109630.1|109520|44
1738950020000|2025-02-07 17:40:20|109654.3|109538.3|109655.5|109539.5|109658.5|109542.5|109652.8|109536.8|15
1738950030000|2025-02-07 17:40:30|109654.3|109538.3|109656.5|109543|109659.4|109543.4|109654.3|109538.3|15
1738950040000|2025-02-07 17:40:40|109655.3|109541.8|109666.8|109550.8|109679.5|109563.5|109655.1|109541.5|26
1738950050000|2025-02-07 17:40:50|109671.6|109555.6|109662.4|109546.4|109675.3|109559.3|109653.9|109537.9|35
1738950060000|2025-02-07 17:41:00|109674.7|109558.7|109652.3|109536.3|109677.7|109561.7|109652.3|109536.3|24
1738950070000|2025-02-07 17:41:10|109655.6|109539.6|109655.2|109539.2|109658.4|109542.4|109654.9|109538.9|10
1738950080000|2025-02-07 17:41:20|109653.5|109537.5|109652.3|109536.3|109658|109550|109640.8|109524.8|21
1738950090000|2025-02-07 17:41:30|109652.2|109536.2|109645|109529|109659.8|109543.8|109623.1|109507.1|48
1738950100000|2025-02-07 17:41:40|109645.4|109529.4|109672.2|109556.2|109680.4|109565.5|109645.3|109529.3|28
1738950110000|2025-02-07 17:41:50|109675.8|109559.8|109679.9|109563.9|109682.8|109566.8|109673.6|109557.6|21
1738950120000|2025-02-07 17:42:00|109680.2|109564.2|109671.6|109559.2|109683.9|109573|109671.6|109557.9|34
1738950130000|2025-02-07 17:42:10|109671.5|109559.6|109671|109567.8|109678.4|109577.4|109670.9|109558.4|25
1738950140000|2025-02-07 17:42:20|109671.4|109567.9|109670|109581|109687.4|109592|109655|109562.6|28
1738950150000|2025-02-07 17:42:30|109665|109595|109665|109585|109681|109595|109665|109571|29
1738950160000|2025-02-07 17:42:40|109660|109571|109682.8|109566.8|109684.6|109580|109660|109566.7|20
1738950170000|2025-02-07 17:42:50|109684|109577.5|109678.4|109562.4|109687.5|109578.3|109678.4|109562.4|32
1738950180000|2025-02-07 17:43:00|109676.3|109561.2|109678.6|109562.6|109678.6|109562.6|109667.2|109556.4|26
1738950190000|2025-02-07 17:43:10|109676.9|109560.9|109665|109580|109686.2|109580|109660|109558.1|21
1738950200000|2025-02-07 17:43:20|109690.4|109574|109680|109593|109690.4|109604|109665|109570|41
1738950210000|2025-02-07 17:43:30|109675|109588|109670|109593|109675|109597|109670|109588|6
1738950220000|2025-02-07 17:43:40|109679.7|109574.1|109669.8|109563.6|109682.4|109574.4|109669.8|109563.5|17
1738950230000|2025-02-07 17:43:50|109670.1|109563.2|109651.1|109535.1|109674.5|109564.6|109651.1|109535.1|27
1738950240000|2025-02-07 17:44:00|109652.3|109537.3|109634.7|109518.7|109652.3|109537.3|109630.6|109514.6|21
1738950250000|2025-02-07 17:44:10|109633.1|109517.1|109651.2|109538.1|109659.5|109549.5|109630.8|109514.8|38
1738950260000|2025-02-07 17:44:20|109654.5|109542.1|109650.9|109540.8|109654.6|109542.1|109650.5|109540.4|13
1738950270000|2025-02-07 17:44:30|109635|109560|109645|109566|109648|109573|109635|109560|13
1738950280000|2025-02-07 17:44:40|109640|109560|109645|109571|109645|109571|109640|109560|5
1738950290000|2025-02-07 17:44:50|109656.9|109550.8|109651.2|109541|109657.6|109551.1|109651.2|109538.5|9
1738950300000|2025-02-07 17:45:00|109651.9|109541.4|109657.1|109541.1|109658.6|109551.8|109651.9|109540.3|30
1738950310000|2025-02-07 17:45:10|109657|109541|109667.4|109564.3|109670.6|109564.3|109657|109541|13
1738950320000|2025-02-07 17:45:20|109669.5|109566.2|109672.6|109561|109676|109567.7|109669.5|109561|17
1738950330000|2025-02-07 17:45:30|109669.1|109553.1|109661.6|109549.7|109674.5|109562.2|109661.6|109549.7|15
1738950340000|2025-02-07 17:45:40|109661.7|109549.8|109661.9|109549.7|109663.3|109559.8|109661.7|109549.6|12
1738950350000|2025-02-07 17:45:50|109659.7|109549.6|109661.8|109549.9|109661.8|109553.1|109650.9|109540|24
1738950360000|2025-02-07 17:46:00|109662.1|109549.6|109679|109572.7|109679.6|109572.7|109661.9|109549.6|22
1738950370000|2025-02-07 17:46:10|109681.2|109564|109679.4|109576.7|109687.4|109577.4|109674.8|109564|24
1738950380000|2025-02-07 17:46:20|109679.2|109576.5|109684.8|109576.5|109687.6|109576.8|109679.2|109573.4|12
1738950390000|2025-02-07 17:46:30|109683.7|109577.9|109700|109626|109706.2|109626|109683.7|109577.9|14
1738950400000|2025-02-07 17:46:40|109695|109615|109707.4|109615|109707.4|109626|109695|109610|11
1738950410000|2025-02-07 17:46:50|109704.1|109599.3|109704.1|109615|109710.8|109636|109704.1|109599.3|9
1738950420000|2025-02-07 17:47:00|109695|109599.3|109695|109615|109695|109615|109695|109599.3|2
1738950430000|2025-02-07 17:47:10|109700|109626|109700|109626|109700|109626|109700|109615|4
1738950440000|2025-02-07 17:47:20|109695|109615|109693.5|109588|109703|109620|109690|109588|15
1738950450000|2025-02-07 17:47:30|109696.8|109604|109690.2|109588|109696.8|109615|109675|109580.7|15
1738950460000|2025-02-07 17:47:40|109686.8|109593|109679.8|109576.8|109686.8|109593|109679.8|109576.8|4
1738950470000|2025-02-07 17:47:50|109675.3|109559.3|109672.5|109565.6|109676.5|109569.4|109672.5|109559.3|3
1738950480000|2025-02-07 17:48:00|109675.8|109573|109675.8|109573|109675.8|109593|109672.5|109561|10
1738950490000|2025-02-07 17:48:10|109672.5|109561|109679.8|109576.7|109683.1|109576.7|109672.5|109561|11
1738950500000|2025-02-07 17:48:20|109683.1|109582|109670.9|109565.2|109683.1|109582|109667.5|109565.2|7
1738950510000|2025-02-07 17:48:30|109667.5|109552|109653|109552|109667.5|109556|109653|109552|6
1738950520000|2025-02-07 17:48:40|109649.7|109544.6|109638.9|109540.3|109649.7|109544.6|109635.6|109532.9|10
1738950530000|2025-02-07 17:48:50|109635.6||109635.6||109635.6||109635.6||1
1738950540000|2025-02-07 17:49:00|109638.9|109532.9|109632.2|109532.9|109638.9|109532.9|109632.2|109532.9|3
1738950550000|2025-02-07 17:49:10|109635.6|109549|109617.5|109567.5|109635.6|109567.5|109617.5|109549|7
1738950560000|2025-02-07 17:49:20|109637|109560|109617.5|109567.5|109637|109567.5|109617.5|109560|2
1738950570000|2025-02-07 17:49:30|109637|109560|109630|109544.2|109646.1|109571|109617.5|109544.2|11
1738950580000|2025-02-07 17:49:40|109642.8||109642.8||109642.8||109642.8||1
1738950590000|2025-02-07 17:49:50|109630||109625||109630||109625||4
1738950600000|2025-02-07 17:50:00|109632.1|109560|109615|109533.1|109636.1|109560|109615|109533.1|8
1738950610000|2025-02-07 17:50:10|109624.6|109549|109620|109570|109637|109570|109620|109521.6|8
1738950620000|2025-02-07 17:50:20|109637|109560|109635|109544.8|109661|109570|109620|109544.8|7
1738950630000|2025-02-07 17:50:30|109646.3|109560|109646.3|109544.8|109646.3|109560|109635|109544.8|5
1738950640000|2025-02-07 17:50:40|109649.6|109556.2|109667|109558.2|109667|109592.8|109642.8|109548.2|22
1738950650000|2025-02-07 17:50:50|109660.3|109555.5|109650.1|109544.8|109660.3|109565|109640|109544.8|13
1738950660000|2025-02-07 17:51:00|109653.4|109541.5|109646.7|109541.5|109653.4|109541.5|109646.7|109541.5|6
1738950670000|2025-02-07 17:51:10|109650.1|109544.8|109646.7|109538.2|109653.4|109544.8|109646.7|109538.2|8
1738950680000|2025-02-07 17:51:20|109635|109541.5|109642.8|109534.5|109642.8|109555|109635|109534.5|5
1738950690000|2025-02-07 17:51:30|109651.4|109537.9|109650|109541.9|109655.4|109545.2|109642.8|109537.9|8
1738950700000|2025-02-07 17:51:40|109655.4|109545.2|109646.7|109538.5|109655.4|109545.2|109646.7|109538.5|6
1738950710000|2025-02-07 17:51:50|109643.4|109541.9|109635|109538.5|109646.7|109541.9|109635|109538.5|9
1738950720000|2025-02-07 17:52:00|109646.7|109534.6|109657.4|109575|109657.4|109575|109639.9|109534.6|10
1738950730000|2025-02-07 17:52:10|109654.1|109570|109635|109548.9|109654.1|109570|109635|109548.9|8
1738950740000|2025-02-07 17:52:20|109640|109552.2|109650.8|109548.9|109650.8|109552.2|109640|109548.9|4
1738950750000|2025-02-07 17:52:30|109654.1|109552.2|109643.5|109541.6|109654.1|109560|109640|109534.2|11
1738950760000|2025-02-07 17:52:40|109646.8|109537.6|109626|109541.6|109646.8|109560|109610|109537.6|14
1738950770000|2025-02-07 17:52:50|109620|109560|109636.8|109566|109636.8|109566|109610|109538.2|21
1738950780000|2025-02-07 17:53:00|109630.2|109562|109610|109560|109630.2|109562|109610|109534.9|6
1738950790000|2025-02-07 17:53:10|109607|109557|109643.4|109560|109659.1|109572|109607|109531.3|46
1738950800000|2025-02-07 17:53:20|109636.7|109568|109629.6|109531.4|109648.1|109568|109622.9|109528|23
1738950810000|2025-02-07 17:53:30|109622.9||109622.9||109622.9||109622.9||1
1738950830000|2025-02-07 17:53:50|109619.6|109528|109600|109550|109641|109555|109597.5|109524.7|15
1738950840000|2025-02-07 17:54:00|109615|109540|109600|109550|109615|109550|109600|109540|2
1738950850000|2025-02-07 17:54:10|109605|109555|109605|109555|109640|109562.5|109600|109550|12
1738950860000|2025-02-07 17:54:20|109627|109532.6|109630.4|109532.6|109654.9|109538.9|109627|109532.6|10
1738950870000|2025-02-07 17:54:30|109627|109527.5|109629.7|109530.9|109633.7|109534.2|109627|109522.9|11
1738950880000|2025-02-07 17:54:40|109623|109527.5|109623|109530.9|109623|109530.9|109623|109527.5|3
1738950890000|2025-02-07 17:54:50|109629.7|109527.5|109631.3|109528.9|109644.6|109528.9|109623|109527.5|7
1738950900000|2025-02-07 17:55:00|109628|109522.5|109620.7|109522.5|109628|109522.5|109605|109515.8|9
1738950910000|2025-02-07 17:55:10|109631.4|109519.1|109620.7|109522.5|109631.4|109522.5|109617.4|109519.1|4
1738950920000|2025-02-07 17:55:20|109631.4|109525.8|109605|109555|109631.4|109566.5|109602.5|109525.8|21
1738950930000|2025-02-07 17:55:30|109607.5|109557.5|109610|109560|109628.5|109566.5|109602.5|109529.9|13
1738950940000|2025-02-07 17:55:40|109609.5|109559.5|109602.5|109552.5|109610|109559.5|109602.5|109506|7
1738950950000|2025-02-07 17:55:50|109600|109550|109607.5|109557.5|109610|109557.5|109600|109540|9
1738950960000|2025-02-07 17:56:00|109610|109560|109605|109555|109654.7|109560|109605|109550|11
1738950970000|2025-02-07 17:56:10|109607.5|109557.5|109607.5|109557.5|109652.4|109560|109600|109550|11
1738950980000|2025-02-07 17:56:20|109605|109555|109605|109555|109607.5|109557.5|109605|109555|3
1738950990000|2025-02-07 17:56:30|109607.5|109557.5|109622.8|109535.9|109626.1|109557.5|109605|109535.5|9
1738951000000|2025-02-07 17:56:40|109623|109536.1|109607.5|109557.5|109626.6|109557.5|109607.5|109535.9|8
1738951010000|2025-02-07 17:56:50|109635|109540|109635.2|109539.6|109648.7|109560|109605|109533.6|18
1738951020000|2025-02-07 17:57:00|109645.7|109547.4|109635|109532|109659.1|109552.3|109635|109527.5|29
1738951030000|2025-02-07 17:57:10|109630|109531.3|109628|109528.4|109647.2|109532.3|109620|109519.3|25
1738951040000|2025-02-07 17:57:20|109627.4|109527.4|109628.2|109528.6|109632.5|109532.1|109620.1|109511.4|25
1738951050000|2025-02-07 17:57:30|109624.8|109521.2|109629.4|109537.8|109644|109538|109622.6|109509.9|27
1738951060000|2025-02-07 17:57:40|109629.3|109537.6|109620|109545|109629.8|109550|109620|109537.2|8
1738951070000|2025-02-07 17:57:50||109550||109550||109550||109550|1
1738951080000|2025-02-07 17:58:00|109626|109545|109615|109540|109626|109555|109605|109538|13
1738951090000|2025-02-07 17:58:10|109620|109545|109625|109540.7|109635|109550|109620|109536.3|10
1738951100000|2025-02-07 17:58:20|109635|109537.3|109620|109533.4|109635.3|109550|109620|109533.4|14
1738951110000|2025-02-07 17:58:30|109631.7|109534|109620|109550|109631.7|109550|109620|109533.6|9
1738951120000|2025-02-07 17:58:40|109625|109510|109620|109550|109625|109550|109620|109510|4
1738951130000|2025-02-07 17:58:50|109628.2|109532.6|109645.7|109545.8|109645.7|109560|109620|109524.6|13
1738951140000|2025-02-07 17:59:00|109640|109565|109620|109550|109640|109565|109620|109534.5|17
1738951150000|2025-02-07 17:59:10|109596.5|109534.5|109594|109544|109596.5|109550|109594|109534.5|6
1738951160000|2025-02-07 17:59:20|109585|109535|109601.7|109551.7|109601.7|109551.7|109585|109535|5
1738951170000|2025-02-07 17:59:30|109604.2|109554.2|109587.1|109537.1|109604.3|109554.3|109578|109528|10
1738951180000|2025-02-07 17:59:40|109586.8|109536.8|109572.7|109522.7|109589.3|109543|109565|109515|11
1738951190000|2025-02-07 17:59:50|109572.9|109522.9|109575.4|109500.5|109581.7|109522.9|109570.5|109497.8|17
1738951200000|2025-02-07 18:00:00|109574|109502.4|109565|109515|109574|109515|109565|109499.8|4
1738951220000|2025-02-07 18:00:20|109563|109513|109552|109502|109565|109515|109552|109502|7
1738951230000|2025-02-07 18:00:30|109554.5|109504.5|109565|109515|109567.5|109517.5|109554.5|109504.5|4
1738951240000|2025-02-07 18:00:40|109574|109524|109569.4|109519.4|109575.5|109525.5|109569.1|109497.8|10
1738951250000|2025-02-07 18:00:50|109569.3|109519.3|109566.5|109516.5|109570.5|109520.5|109564.8|109514.8|11
1738951260000|2025-02-07 18:01:00|109566.9|109516.9|109565.7|109515.7|109573.7|109523.7|109562.5|109494.6|11
1738951270000|2025-02-07 18:01:10|109565.8|109515.8|109551.1|109501.1|109568|109515.9|109548.5|109479.7|23
1738951280000|2025-02-07 18:01:20|109550.9|109500.9|109550.7|109500.7|109551|109501|109547.8|109497.8|12
1738951290000|2025-02-07 18:01:30|109548.2|109498.2|109567.7|109517.7|109587.5|109525.2|109548.2|109493.2|22
1738951300000|2025-02-07 18:01:40|109576.8|109505.2|109572.5|109522.5|109576.8|109522.5|109566.6|109501.4|18
1738951310000|2025-02-07 18:01:50|109572.3|109522.3|109569.3|109519.3|109574.9|109522.3|109569.3|109502.9|10
1738951320000|2025-02-07 18:02:00|109564.3|109514.3|109563.8|109513.8|109587.5|109518.8|109563.5|109489.2|18
1738951330000|2025-02-07 18:02:10|109563.6|109513.6|109557.5|109507.5|109592.8|109513.6|109557.3|109500|16
1738951340000|2025-02-07 18:02:20|109561.7|109511.7|109572.9|109500|109586.5|109511.7|109552.5|109500|15
1738951350000|2025-02-07 18:02:30|109557.5|109507.5|109549.5|109499.5|109581.9|109507.5|109541.5|109461|14
1738951360000|2025-02-07 18:02:40|109550|109465|109555|109470|109587.2|109491.5|109541.5|109457.6|14
1738951370000|2025-02-07 18:02:50|109550|109450|109545|109450|109561.2|109472|109535|109434.5|23
1738951380000|2025-02-07 18:03:00|109550.9|109455|109545|109437.5|109550.9|109461|109545|109437.5|5
1738951390000|2025-02-07 18:03:10|109540|109450|109550|109450|109556.8|109450|109540|109431.8|9
1738951400000|2025-02-07 18:03:20|109545|109431.1|109550|109455|109564.9|109461|109545|109430.4|16
1738951410000|2025-02-07 18:03:30|109540.1|109450|109560.2|109449.9|109578.1|109465|109540.1|109424.1|27
1738951420000|2025-02-07 18:03:40|109560.4|109457.2|109552.3|109436.3|109566.7|109472|109550|109436.3|18
1738951430000|2025-02-07 18:03:50|109553|109437|109560.1|109445.6|109566.2|109450.2|109550.4|109435.6|17
1738951440000|2025-02-07 18:04:00|109563.4|109455|109540|109450|109584|109480|109540|109445.6|46
1738951450000|2025-02-07 18:04:10|109564.8|109460|109545|109445|109572.7|109460|109535|109440|19
1738951460000|2025-02-07 18:04:20|109552.8|109450|109540|109435|109555.5|109450|109540|109427.4|19
1738951470000|2025-02-07 18:04:30|109546.6|109430.6|109563.4|109447.4|109565.7|109450|109546.6|109430.6|7
1738951480000|2025-02-07 18:04:40|109562.6|109446.6|109563.3|109447.3|109563.3|109450|109540|109434.2|12
1738951490000|2025-02-07 18:04:50|109542.4|109440|109520|109416.8|109547.3|109440|109520|109416.8|15
1738951500000|2025-02-07 18:05:00|109545.6|109429.6|109530|109427.7|109555.6|109439.6|109530|109420.2|21
1738951510000|2025-02-07 18:05:10|109548.3|109432.3|109523.7|109407.7|109551.3|109440|109520.4|109404.4|21
1738951520000|2025-02-07 18:05:20|109520.7|109404.7|109494.1|109444.1|109523.7|109445.3|109492.9|109404.7|10
1738951530000|2025-02-07 18:05:30|109492.1|109442.1|109479.5|109429.5|109496.3|109446.3|109479.5|109429.5|37
1738951540000|2025-02-07 18:05:40|109481.2|109431.2|109478.4|109428.4|109493.3|109443.3|109478.4|109428.4|34
1738951550000|2025-02-07 18:05:50|109478.1|109428.1|109480|109430|109481.3|109431.3|109477.2|109427.2|22
1738951560000|2025-02-07 18:06:00|109480.4|109430.4|109475|109425|109505.7|109435.1|109473.4|109384.4|39
1738951570000|2025-02-07 18:06:10|109474.1|109424.1|109474.9|109424.9|109476.2|109426.2|109471|109421|12
1738951580000|2025-02-07 18:06:20|109476.7|109426.7|109476.1|109426.1|109483.5|109433.5|109474.9|109424.9|38
1738951590000|2025-02-07 18:06:30|109477.9|109427.9|109502.7|109386.7|109503.9|109427.9|109463.5|109384.2|26
1738951600000|2025-02-07 18:06:40|109504.5|109388.5|109487.1|109437.1|109505.3|109439.6|109468.8|109388.5|36
1738951610000|2025-02-07 18:06:50|109484.1|109434.1|109495.7|109445.7|109495.7|109445.7|109481.6|109431.6|35
1738951620000|2025-02-07 18:07:00|109494.3|109444.3|109493.7|109443.7|109498|109448|109491.8|109441.8|33
1738951630000|2025-02-07 18:07:10|109497.6|109447.6|109501.8|109451.8|109513.7|109463.7|109494.5|109444.5|44
1738951640000|2025-02-07 18:07:20|109501.5|109451.5|109504.4|109454.4|109536.2|109457.5|109495.9|109419.2|35
1738951650000|2025-02-07 18:07:30|109506.1|109456.1|109501|109451|109535.9|109456.1|109496.2|109419.6|41
1738951660000|2025-02-07 18:07:40|109500|109450|109501.3|109451.3|109536.2|109452.4|109491.4|109414.4|33
1738951670000|2025-02-07 18:07:50|109499.4|109449.4|109535.9|109419.9|109535.9|109454.3|109497.2|109419.9|44
1738951680000|2025-02-07 18:08:00|109501.6|109451.6|109499.2|109449.2|109505.4|109455.4|109498.4|109448.4|47
1738951690000|2025-02-07 18:08:10|109501.4|109451.4|109501.9|109451.9|109507.3|109457.3|109498.1|109448.1|31
1738951700000|2025-02-07 18:08:20|109505.1|109455.1|109504.9|109454.9|109509.5|109459.5|109502.5|109452.5|13
1738951710000|2025-02-07 18:08:30|109500.8|109450.8|109500.5|109450.5|109507.2|109457.2|109500.5|109450.5|9
1738951720000|2025-02-07 18:08:40|109498.8|109448.8|109498.7|109448.7|109500.4|109450.4|109485|109435|22
1738951730000|2025-02-07 18:08:50|109496.3|109446.3|109501.4|109451.4|109502.9|109452.9|109496.1|109446.1|20
1738951740000|2025-02-07 18:09:00|109502|109452|109498|109448|109502|109452|109492.2|109442.2|24
1738951750000|2025-02-07 18:09:10|109496.3|109446.3|109476.6|109426.6|109496.3|109446.3|109476.6|109426.6|21
1738951760000|2025-02-07 18:09:20|109478.2|109428.2|109468.3|109418.3|109480.7|109430.7|109468.3|109418.3|14
1738951770000|2025-02-07 18:09:30|109466.6|109416.6|109469.8|109419.8|109469.8|109419.8|109465.6|109415.6|11
1738951780000|2025-02-07 18:09:40|109467.7|109417.7|109456.7|109406.7|109472|109422|109444.8|109394.8|34
1738951790000|2025-02-07 18:09:50|109455.8|109405.8|109453|109403|109461.1|109411.1|109446.2|109396.2|17
1738951800000|2025-02-07 18:10:00|109453.8|109403.8|109456.6|109406.6|109465.5|109415.5|109452.9|109402.9|16
1738951810000|2025-02-07 18:10:10|109457.1|109407.1|109452.1|109402.1|109459.2|109409.2|109447.1|109397.1|12
1738951820000|2025-02-07 18:10:20|109450.1|109400.1|109452.7|109402.7|109452.7|109402.7|109443.8|109393.8|22
1738951830000|2025-02-07 18:10:30|109455.3|109405.3|109457|109407|109462.3|109412.3|109447.1|109397.1|24
1738951840000|2025-02-07 18:10:40|109455|109405|109471|109421|109471|109421|109453.6|109403.6|18
1738951850000|2025-02-07 18:10:50|109461.6|109411.6|109455.2|109405.2|109466.3|109416.3|109450.1|109400.1|25
1738951860000|2025-02-07 18:11:00|109452.5|109402.5|109431.6|109381.6|109456.7|109406.7|109431.6|109381.6|46
1738951870000|2025-02-07 18:11:10|109434.9|109384.9|109443.5|109393.5|109481.7|109399.4|109430.1|109359|36
1738951880000|2025-02-07 18:11:20|109439.8|109389.8|109453.9|109403.9|109454.7|109404.7|109432.2|109382.2|42
1738951890000|2025-02-07 18:11:30|109447.9|109397.9|109455.6|109405.6|109455.6|109405.6|109442.8|109392.8|19
1738951900000|2025-02-07 18:11:40|109451.6|109401.6|109454.8|109404.8|109463.1|109413.1|109450.7|109400.7|40
1738951910000|2025-02-07 18:11:50|109450.4|109400.4|109435.2|109385.2|109460.3|109410.3|109435.2|109385.2|35
1738951920000|2025-02-07 18:12:00|109436.3|109386.3|109435.8|109385.8|109444.9|109394.9|109429.5|109379.5|51
1738951930000|2025-02-07 18:12:10|109437.7|109387.7|109432.2|109382.2|109437.7|109387.7|109432.2|109382.2|4
1738951950000|2025-02-07 18:12:30|109428.2|109378.2|109435.6|109385.6|109441|109391|109427.9|109377.9|40
1738951960000|2025-02-07 18:12:40|109434.4|109384.4|109441|109391|109478.5|109393|109422.8|109359.1|39
1738951970000|2025-02-07 18:12:50|109442.5|109392.5|109457.2|109407.2|109462.4|109412.4|109432.6|109382.6|46
1738951980000|2025-02-07 18:13:00|109459.9|109409.9|109473|109423|109481.5|109431.5|109459.9|109409.9|30
1738951990000|2025-02-07 18:13:10|109474.8|109424.8|109486|109436|109494.2|109444.2|109474.8|109424.8|16
1738952000000|2025-02-07 18:13:20|109489|109439|109480.5|109430.5|109495.2|109445.2|109478.3|109428.3|27
1738952010000|2025-02-07 18:13:30|109483.1|109433.1|109474.3|109424.3|109488.6|109438.6|109473.7|109423.7|33
1738952020000|2025-02-07 18:13:40|109471|109421|109467.7|109417.7|109476.2|109426.2|109464.2|109414.2|10
1738952030000|2025-02-07 18:13:50|109474.6|109424.6|109469.3|109419.3|109474.6|109424.6|109452.5|109402.5|22
1738952040000|2025-02-07 18:14:00|109470.1|109420.1|109466.5|109416.5|109485.1|109435.1|109461.8|109411.8|30
1738952050000|2025-02-07 18:14:10|109462.3|109412.3|109476.1|109426.1|109484|109434|109462.3|109412.3|27
1738952060000|2025-02-07 18:14:20|109478.7|109428.7|109472.4|109422.4|109478.7|109435.3|109449.3|109418.3|36
1738952070000|2025-02-07 18:14:30|109469.1|109419.1|109472|109422|109474.9|109424.9|109465.1|109415.1|31
1738952080000|2025-02-07 18:14:40|109471|109421|109469.7|109419.7|109474.3|109425.9|109446.4|109416.1|21
1738952090000|2025-02-07 18:14:50|109465.6|109415.6|109485.2|109379.7|109487.9|109423.7|109454.4|109379.7|12
1738952100000|2025-02-07 18:15:00|109454.4|109404.4|109451.5|109401.5|109503.8|109404.9|109447.7|109371.1|55
1738952110000|2025-02-07 18:15:10|109453|109403|109487.4|109383|109489.9|109408.1|109442.9|109371.6|31
1738952120000|2025-02-07 18:15:20|109453.4|109403.4|109492.4|109376.4|109492.4|109410.4|109430.1|109361.7|29
1738952130000|2025-02-07 18:15:30|109490.1|109374.1|109499.5|109383.5|109499.5|109399|109435.1|109374.1|21
1738952140000|2025-02-07 18:15:40|109448.7|109398.7|109502|109386|109502|109399.8|109443.1|109383.5|14
1738952150000|2025-02-07 18:15:50|109449.5|109399.5|109492.4|109376.4|109502.2|109400.7|109440.7|109376.4|17
1738952160000|2025-02-07 18:16:00|109438|109388|109446.3|109396.3|109492.4|109396.3|109431.9|109371.7|22
1738952170000|2025-02-07 18:16:10|109447.2|109397.2|109475.5|109361.8|109482.6|109398.7|109437.8|109361.8|37
1738952180000|2025-02-07 18:16:20|109471.4|109355.4|109436.2|109386.2|109471.4|109387|109429.9|109355.2|43
1738952190000|2025-02-07 18:16:30|109437.6|109387.6|109437.6|109387.6|109437.9|109387.9|109429.6|109379.6|9
1738952200000|2025-02-07 18:16:40|109433.1|109383.1|109434.5|109384.5|109438.1|109388.1|109430.3|109380.3|30
1738952210000|2025-02-07 18:16:50|109433.3|109383.3|109422.7|109372.7|109470.3|109384.2|109419.1|109333.2|29
1738952220000|2025-02-07 18:17:00|109423.5|109373.5|109443.3|109393.3|109461.7|109395.3|109423|109373|21
1738952230000|2025-02-07 18:17:10|109443.1|109393.1|109433.6|109383.6|109443.1|109393.1|109432.6|109382.6|15
1738952240000|2025-02-07 18:17:20|109433.4|109383.4|109435.2|109385.2|109436.4|109386.4|109433.4|109383.4|5
1738952250000|2025-02-07 18:17:30|109433.9|109383.9|109435.1|109385.1|109435.1|109385.1|109433.9|109383.9|2
1738952260000|2025-02-07 18:17:40|109436.9|109386.9|109435.1|109385.1|109437.7|109387.7|109433.1|109383.1|11
1738952270000|2025-02-07 18:17:50|109436.4|109386.4|109436.4|109386.4|109436.4|109386.4|109436.4|109386.4|1
1738952280000|2025-02-07 18:18:00|109437.7|109387.7|109435.1|109385.1|109437.7|109387.7|109435.1|109385.1|7
1738952290000|2025-02-07 18:18:10|109433.9|109383.9|109446|109396|109448.5|109398.5|109433.9|109383.9|18
1738952300000|2025-02-07 18:18:20|109444.4|109394.4|109444.9|109394.9|109446.3|109396.3|109439.8|109389.8|17
1738952310000|2025-02-07 18:18:30|109446.5|109396.5|109445.2|109395.2|109447.3|109397.3|109445.2|109395.2|7
1738952320000|2025-02-07 18:18:40|109446.4|109396.4|109448.9|109398.9|109449.7|109399.7|109445|109395|8
1738952330000|2025-02-07 18:18:50|109447.5|109397.5|109436.8|109386.8|109447.5|109397.5|109435.4|109385.4|11
1738952340000|2025-02-07 18:19:00|109439|109389|109433.1|109383.1|109442.8|109395.5|109420.5|109381.8|17
1738952350000|2025-02-07 18:19:10|109436|109386|109443.7|109393.7|109443.7|109393.7|109436|109386|14
1738952360000|2025-02-07 18:19:20|109445|109395|109489.8|109404|109512.9|109424.7|109445|109374.7|44
1738952370000|2025-02-07 18:19:30|109480|109399.9|109466|109416|109516.2|109433|109453.4|109388.4|39
1738952380000|2025-02-07 18:19:40|109465.2|109415.2|109480|109402.7|109489.8|109428.9|109463.9|109392.9|18
1738952390000|2025-02-07 18:19:50|109465.3|109415.3|109526.7|109410.7|109526.7|109436.6|109450.9|109397.7|21
1738952400000|2025-02-07 18:20:00|109529.3|109413.3|109582.6|109466.6|109586.1|109479.7|109518.5|109413.3|40
1738952410000|2025-02-07 18:20:10|109586.1|109470.1|109593.2|109510.4|109598.1|109516.1|109564|109457.7|29
1738952420000|2025-02-07 18:20:20|109593.5|109511.3|109589.7|109515.8|109595.3|109516.4|109587.7|109509.1|19
1738952430000|2025-02-07 18:20:30|109587.3|109514.9|109582.7|109499.6|109587.3|109514.9|109576.2|109494.4|18
1738952440000|2025-02-07 18:20:40|109581.6|109494.6|109550.5|109500.5|109583.6|109505.4|109550.5|109482.7|29
1738952450000|2025-02-07 18:20:50|109549.8|109499.8|109550.8|109500.8|109580.7|109503.8|109539.3|109441.9|26
1738952460000|2025-02-07 18:21:00|109549.5|109499.5|109580.3|109464.3|109600.5|109507.5|109544|109461.6|24
1738952470000|2025-02-07 18:21:10|109581.3|109465.3|109581.6|109465.6|109592.2|109496.7|109518.3|109461.3|35
1738952480000|2025-02-07 18:21:20|109581|109465|109494.2|109444.2|109584.5|109496.3|109494.2|109444.2|17
1738952490000|2025-02-07 18:21:30|109495.5|109445.5|109488.6|109438.6|109495.5|109445.5|109481.5|109431.5|22
1738952500000|2025-02-07 18:21:40|109489.9|109439.9|109499.2|109449.2|109503.5|109453.5|109489.9|109439.9|15
1738952510000|2025-02-07 18:21:50|109497.6|109447.6|109498.3|109448.3|109500.7|109450.7|109497.6|109447.6|8
1738952520000|2025-02-07 18:22:00|109499.6|109449.6|109497.1|109447.1|109499.6|109449.6|109495.1|109445.1|10
1738952530000|2025-02-07 18:22:10|109498.8|109448.8|109493.1|109443.1|109498.8|109448.8|109493.1|109443.1|7
1738952540000|2025-02-07 18:22:20|109495.1|109445.1|109521.9|109471.9|109572.7|109474.6|109495.1|109445.1|26
1738952550000|2025-02-07 18:22:30|109522.2|109472.2|109491.5|109441.5|109533.3|109475.2|109490.7|109440.7|13
1738952560000|2025-02-07 18:22:40|109490.7|109440.7|109490.7|109440.7|109493.9|109443.9|109490.7|109440.7|11
1738952570000|2025-02-07 18:22:50|109489.9|109439.9|109488.7|109438.7|109493|109443|109487.5|109437.5|10
1738952580000|2025-02-07 18:23:00|109487.6|109437.6|109482.8|109432.8|109487.6|109437.6|109480.5|109430.5|6
1738952590000|2025-02-07 18:23:10|109484.4|109434.4|109481|109431|109484.4|109434.4|109476.4|109426.4|9
1738952600000|2025-02-07 18:23:20|109480.7|109430.7|109478.5|109428.5|109483|109433|109478.5|109428.5|11
1738952610000|2025-02-07 18:23:30|109479.3|109429.3|109487.7|109437.7|109487.7|109437.7|109478.3|109428.3|12
1738952620000|2025-02-07 18:23:40|109484.7|109434.7|109485.3|109435.3|109485.7|109435.7|109482.9|109432.9|6
1738952630000|2025-02-07 18:23:50|109484.5|109434.5|109484.8|109434.8|109489.1|109439.1|109484.1|109434.1|14
1738952640000|2025-02-07 18:24:00|109486.5|109436.5|109500|109450|109500|109450|109486.5|109436.5|14
1738952650000|2025-02-07 18:24:10|109497.5|109447.5|109493|109443|109497.5|109447.5|109490|109440|10
1738952660000|2025-02-07 18:24:20|109494.3|109444.3|109496.8|109446.8|109498.1|109448.1|109493.2|109443.2|6
1738952670000|2025-02-07 18:24:30|109495.6|109445.6|109498.5|109408.7|109498.5|109445.6|109462.8|109393.3|13
1738952680000|2025-02-07 18:24:40|109483|109411.2|109487.1|109437.1|109488.4|109438.4|109480.9|109411.2|12
1738952690000|2025-02-07 18:24:50|109488.7|109438.7|109496.6|109446.6|109499.4|109449.4|109488.7|109438.7|12
1738952700000|2025-02-07 18:25:00|109498.5|109448.5|109497.6|109447.6|109498.5|109448.5|109494.5|109444.5|9
1738952710000|2025-02-07 18:25:10|109498.9|109448.9|109501.8|109451.8|109506.9|109456.9|109486.6|109436.6|27
1738952720000|2025-02-07 18:25:20|109503.3|109453.3|109499.1|109449.1|109513.1|109463.1|109490.5|109440.5|20
1738952730000|2025-02-07 18:25:30|109498.3|109448.3|109493.3|109443.3|109499.1|109449.1|109491.5|109441.5|8
1738952740000|2025-02-07 18:25:40|109492.5|109442.5|109487.5|109437.5|109492.5|109442.5|109487.5|109437.5|4
1738952750000|2025-02-07 18:25:50|109486.2|109436.2|109484.2|109434.2|109486.2|109436.2|109484.2|109434.2|2
1738952760000|2025-02-07 18:26:00|109485.9|109435.9|109474.2|109424.2|109485.9|109435.9|109470|109420|13
1738952770000|2025-02-07 18:26:10|109472.8|109422.8|109475.3|109425.3|109475.3|109425.3|109470.6|109420.6|8
1738952780000|2025-02-07 18:26:20|109473.8|109423.8|109478.4|109428.4|109478.4|109428.4|109472.7|109422.7|16
1738952790000|2025-02-07 18:26:30|109479.6|109429.6|109473.4|109423.4|109485.1|109435.1|109473.4|109423.4|13
1738952800000|2025-02-07 18:26:40|109471.9|109421.9|109457|109407|109471.9|109421.9|109456.2|109406.2|12
1738952810000|2025-02-07 18:26:50|109459.3|109409.3|109461.3|109411.3|109461.3|109411.3|109459.3|109409.3|3
1738952820000|2025-02-07 18:27:00|109463|109413|109471.6|109421.6|109472.1|109422.1|109463|109413|7
1738952830000|2025-02-07 18:27:10|109472.9|109422.9|109476.6|109426.6|109480.2|109430.2|109472.9|109422.9|10
1738952840000|2025-02-07 18:27:20|109475.4|109425.4|109476.6|109426.6|109476.6|109426.6|109475.4|109425.4|2
1738952850000|2025-02-07 18:27:30|109478.1|109428.1|109476.6|109426.6|109478.1|109428.1|109476.6|109426.6|2
1738952870000|2025-02-07 18:27:50|109478.1|109428.1|109476.5|109426.5|109478.1|109428.1|109476.5|109426.5|3
1738952880000|2025-02-07 18:28:00|109477.9|109427.9|109484.4|109434.4|109486.5|109436.5|109476.6|109426.6|11
1738952890000|2025-02-07 18:28:10|109483.1|109433.1|109481.1|109431.1|109483.1|109433.1|109479.1|109429.1|7
1738952900000|2025-02-07 18:28:20|109480|109430|109474.8|109424.8|109480|109430|109474.8|109424.8|6
1738952910000|2025-02-07 18:28:30|109476|109426|109476.7|109426.7|109477.8|109427.8|109476|109426|4
1738952930000|2025-02-07 18:28:50|109486.8|109436.8|109482.6|109432.6|109486.8|109436.8|109481.2|109431.2|9
1738952940000|2025-02-07 18:29:00|109484.5|109434.5|109493.2|109443.2|109504.8|109454.8|109484.5|109434.5|19
1738952950000|2025-02-07 18:29:10|109495.6|109445.6|109493.5|109443.5|109498.7|109448.7|109492.9|109442.9|19
1738952960000|2025-02-07 18:29:20|109495.5|109445.5|109485.4|109460.4|109498.2|109460.4|109484.1|109442.9|15
1738952970000|2025-02-07 18:29:30|109487.4|109462.4|109497.4|109472.4|109498.3|109473.3|109484.6|109459.6|24
1738952980000|2025-02-07 18:29:40|109498.9|109473.9|109497.6|109472.6|109498.9|109473.9|109496.8|109471.8|4
1738952990000|2025-02-07 18:29:50|109496.8|109471.8|109497.6|109472.6|109497.8|109472.8|109496.8|109471.8|9
1738953000000|2025-02-07 18:30:00|109496.8|109471.8|109499.1|109474.1|109499.1|109474.1|109496.8|109471.8|2
1738953010000|2025-02-07 18:30:10|109497.6|109472.6|109497.6|109472.6|109497.6|109472.6|109497.6|109472.6|1
1738953020000|2025-02-07 18:30:20|109493.9|109468.9|109493.6|109468.6|109493.9|109468.9|109480.9|109455.9|6
1738953030000|2025-02-07 18:30:30|109494.9|109469.9|109498.2|109473.2|109498.3|109473.3|109494.9|109469.9|13
1738953040000|2025-02-07 18:30:40|109497.3|109472.3|109498.2|109473.2|109498.2|109473.2|109497.3|109472.3|4
1738953050000|2025-02-07 18:30:50|109497.3|109472.3|109497.9|109472.9|109500|109475|109494.3|109469.3|9
1738953060000|2025-02-07 18:31:00|109498.8|109473.8|109498.7|109473.7|109501.5|109476.5|109497.9|109472.9|9
1738953070000|2025-02-07 18:31:10|109497.4|109472.4|109493.4|109468.4|109497.4|109472.4|109493|109468|12
1738953080000|2025-02-07 18:31:20|109494.6|109469.6|109494.6|109469.6|109496|109471|109493.8|109468.8|5
1738953090000|2025-02-07 18:31:30|109495.9|109470.9|109497.8|109472.8|109499|109474|109495.9|109470.9|4
1738953100000|2025-02-07 18:31:40|109500.9|109475.9|109500.3|109475.3|109502.3|109477.3|109500.3|109475.3|6
1738953110000|2025-02-07 18:31:50|109499.1|109474.1|109493|109468|109499.1|109474.1|109493|109468|5
1738953120000|2025-02-07 18:32:00|109492.1|109467.1|109494.8|109469.8|109494.8|109469.8|109492.1|109467.1|4
1738953130000|2025-02-07 18:32:10|109498.9|109473.9|109497.7|109472.7|109500.8|109475.8|109497|109472|7
1738953140000|2025-02-07 18:32:20|109498.9|109473.9|109498.9|109473.9|109498.9|109473.9|109498.9|109473.9|1
1738953150000|2025-02-07 18:32:30|109500.2|109475.2|109502.5|109477.5|109503.8|109478.8|109500.2|109475.2|6
1738953160000|2025-02-07 18:32:40|109503.7|109478.7|109504.5|109479.5|109504.5|109479.5|109503.7|109478.7|6
1738953170000|2025-02-07 18:32:50|109503.7|109478.7|109502.6|109477.6|109505.8|109480.8|109502.2|109477.2|6
1738953180000|2025-02-07 18:33:00|109501.4|109476.4|109508|109483|109508|109483|109501.4|109476.4|5
1738953190000|2025-02-07 18:33:10|109533.1|109483.1|109519.6|109494.6|109533.1|109495.8|109515.3|109476.6|9
1738953200000|2025-02-07 18:33:20|109518.3|109493.3|109509.6|109484.6|109518.3|109493.3|109502.4|109477.4|15
1738953210000|2025-02-07 18:33:30|109508.4|109483.4|109509.2|109484.2|109511.7|109486.7|109508.4|109483.4|7
1738953230000|2025-02-07 18:33:50|109510.4|109485.4|109509|109484|109510.4|109485.4|109509|109484|2
1738953240000|2025-02-07 18:34:00|109510.1|109485.1|109511.5|109486.5|109513.5|109488.5|109510.1|109485.1|5
1738953250000|2025-02-07 18:34:10|109510.1|109485.1|109509.4|109484.4|109510.7|109485.7|109508.9|109483.9|4
1738953260000|2025-02-07 18:34:20|109507.9|109482.9|109507.1|109482.1|109507.9|109482.9|109507.1|109482.1|2
1738953270000|2025-02-07 18:34:30|109505.6|109480.6|109498.3|109473.3|109505.6|109480.6|109498.3|109473.3|4
1738953280000|2025-02-07 18:34:40|109496.4|109471.4|109473.9|109423.9|109499.9|109471.4|109473.9|109423.9|13
1738953290000|2025-02-07 18:34:50|109473.8|109423.8|109466.4|109416.4|109473.8|109423.8|109465.5|109415.5|12
1738953300000|2025-02-07 18:35:00|109467.6|109417.6|109475.3|109425.3|109479.6|109429.6|109467.6|109417.6|19
1738953310000|2025-02-07 18:35:10|109477.5|109427.5|109483.4|109433.4|109483.4|109433.4|109477.5|109427.5|9
1738953320000|2025-02-07 18:35:20|109482.5|109432.5|109482.6|109432.6|109482.6|109432.6|109479.7|109429.7|4
1738953330000|2025-02-07 18:35:30|109480.8|109430.8|109479.1|109429.1|109480.8|109430.8|109479.1|109429.1|2
1738953340000|2025-02-07 18:35:40|109477.1|109427.1|109477.1|109427.1|109477.1|109427.1|109477.1|109427.1|1
1738953350000|2025-02-07 18:35:50|109479.5|109429.5|109479.6|109429.6|109481.6|109431.6|109479.5|109429.5|3
1738953360000|2025-02-07 18:36:00|109484.2|109434.2|109484.2|109434.2|109485|109435|109482.1|109432.1|5
1738953370000|2025-02-07 18:36:10|109482.3|109432.3|109484.8|109434.8|109484.8|109434.8|109481.7|109431.7|5
1738953380000|2025-02-07 18:36:20|109484|109434|109484.9|109434.9|109484.9|109434.9|109482.8|109432.8|4
1738953390000|2025-02-07 18:36:30|109486.5|109436.5|109491.8|109441.8|109495.3|109445.3|109486.5|109436.5|15
1738953400000|2025-02-07 18:36:40|109492.8|109442.8|109493|109443|109497.5|109447.5|109492.2|109442.2|8
1738953410000|2025-02-07 18:36:50|109492.2|109442.2|109493.4|109443.4|109495|109445|109492.2|109442.2|6
1738953420000|2025-02-07 18:37:00|109491.7|109441.7|109492.2|109442.2|109493.7|109443.7|109491.7|109441.7|3
1738953430000|2025-02-07 18:37:10|109494.3|109444.3|109494.6|109444.6|109494.6|109444.6|109491.8|109441.8|4
1738953440000|2025-02-07 18:37:20|109493.1|109443.1|109498.1|109448.1|109498.1|109448.1|109492.3|109442.3|7
1738953450000|2025-02-07 18:37:30|109497.3|109447.3|109494.8|109444.8|109498.1|109448.1|109493.9|109443.9|12
1738953460000|2025-02-07 18:37:40|109493.9|109443.9|109489.9|109439.9|109493.9|109443.9|109485.9|109435.9|7
1738953470000|2025-02-07 18:37:50|109490.8|109440.8|109493|109443|109493.8|109443.8|109490.8|109440.8|6
1738953480000|2025-02-07 18:38:00|109494.2|109444.2|109496.6|109446.6|109496.6|109446.6|109490.5|109440.5|12
1738953490000|2025-02-07 18:38:10|109495.8|109445.8|109492.9|109442.9|109496.6|109446.6|109492.9|109442.9|9
1738953500000|2025-02-07 18:38:20|109493.7|109443.7|109491.3|109441.3|109493.7|109443.7|109491.3|109441.3|3
1738953510000|2025-02-07 18:38:30|109493.2|109443.2|109494|109444|109494|109444|109493.2|109443.2|4
1738953530000|2025-02-07 18:38:50|109493.2|109443.2|109491.3|109441.3|109494|109444|109490.4|109440.4|4
1738953540000|2025-02-07 18:39:00|109493.1|109443.1|109495.8|109445.8|109498.1|109448.1|109490.8|109440.8|10
1738953550000|2025-02-07 18:39:10|109494|109444|109488.4|109438.4|109494|109444|109488.2|109438.2|6
1738953560000|2025-02-07 18:39:20|109490.4|109440.4|109489.5|109439.5|109490.4|109440.4|109488.2|109438.2|3
1738953570000|2025-02-07 18:39:30|109491.2|109441.2|109491.2|109441.2|109493.8|109443.8|109491.2|109441.2|7
1738953580000|2025-02-07 18:39:40|109490.4|109440.4|109488.5|109438.5|109491.2|109441.2|109488.5|109438.5|4
1738953590000|2025-02-07 18:39:50|109491.2|109441.2|109490.2|109440.2|109491.2|109441.2|109487.3|109437.3|5
1738953600000|2025-02-07 18:40:00|109492.1|109442.1|109492.1|109442.1|109492.9|109442.9|109492.1|109442.1|3
1738953610000|2025-02-07 18:40:10|109492.9|109442.9|109492.3|109442.3|109495|109445|109492.3|109442.3|4
1738953620000|2025-02-07 18:40:20|109493.1|109443.1|109494.4|109444.4|109494.9|109444.9|109492|109442|12
1738953630000|2025-02-07 18:40:30|109496.5|109446.5|109497.3|109447.3|109497.3|109447.3|109496.5|109446.5|2
1738953640000|2025-02-07 18:40:40|109496.5|109446.5|109502.6|109452.6|109502.9|109452.9|109496.5|109446.5|10
1738953660000|2025-02-07 18:41:00|109504.1|109454.1|109511.5|109461.5|109521.5|109471.5|109504.1|109454.1|6
1738953670000|2025-02-07 18:41:10|109506.4|109456.4|109508.8|109458.8|109511.7|109461.7|109506.1|109456.1|13
1738953680000|2025-02-07 18:41:20|109509.6|109459.6|109509.8|109459.8|109511.3|109461.3|109506.5|109456.5|20
1738953690000|2025-02-07 18:41:30|109507.6|109457.6|109511.8|109461.8|109511.8|109461.8|109507.6|109457.6|11
1738953700000|2025-02-07 18:41:40|109512.7|109462.7|109512.3|109462.3|109512.7|109462.7|109507.4|109457.4|23
1738953710000|2025-02-07 18:41:50|109513.6|109463.6|109512.4|109462.4|109513.6|109463.6|109509.8|109459.8|7
1738953720000|2025-02-07 18:42:00|109514.3|109464.3|109531.3|109481.3|109531.3|109481.3|109514.3|109464.3|12
1738953730000|2025-02-07 18:42:10|109532.2|109482.2|109557.6|109473|109560.3|109490.8|109531.8|109464|37
1738953740000|2025-02-07 18:42:20|109560.3|109471|109562.8|109473.1|109565.6|109494.8|109543.8|109471|38
1738953750000|2025-02-07 18:42:30|109544.2|109478.2|109541.4|109491.4|109545.8|109495.8|109541.2|109478.2|18
1738953760000|2025-02-07 18:42:40|109536.4|109486.4|109530.6|109480.6|109536.4|109486.4|109526|109476|14
1738953770000|2025-02-07 18:42:50|109531.9|109481.9|109539.8|109489.8|109539.8|109489.8|109531.9|109481.9|5
1738953780000|2025-02-07 18:43:00|109541.7|109491.7|109541.9|109491.9|109541.9|109491.9|109541.7|109491.7|2
1738953790000|2025-02-07 18:43:10|109542.4|109492.4|109546.5|109496.5|109546.7|109496.7|109541.8|109491.8|10
1738953800000|2025-02-07 18:43:20|109548.3|109498.3|109556.2|109506.2|109577.8|109508.8|109544.6|109472.8|33
1738953810000|2025-02-07 18:43:30|109557.7|109507.7|109557.6|109507.6|109559.3|109509.3|109556.6|109506.6|7
1738953820000|2025-02-07 18:43:40|109555.3|109505.3|109558|109533|109584.1|109536.1|109555.3|109505.3|21
1738953830000|2025-02-07 18:43:50|109552.9|109527.9|109561|109511|109589.9|109530.9|109552.9|109484.6|28
1738953840000|2025-02-07 18:44:00|109559.8|109509.8|109557.4|109507.4|109559.8|109509.8|109555|109505|15
1738953850000|2025-02-07 18:44:10|109555.9|109505.9|109556.2|109506.2|109558.6|109508.6|109549.1|109499.1|23
1738953860000|2025-02-07 18:44:20|109570.5|109493.1|109574.3|109488.4|109588.3|109524.1|109556.1|109477.6|19
1738953870000|2025-02-07 18:44:30|109577|109491|109585.9|109500.1|109592.5|109518|109561.5|109489.5|20
1738953880000|2025-02-07 18:44:40|109570.2|109502.6|109574.1|109524.1|109574.2|109524.2|109567.7|109502.6|16
1738953890000|2025-02-07 18:44:50|109572.9|109522.9|109570|109520|109597.6|109522.9|109563.4|109492.2|26
1738953900000|2025-02-07 18:45:00|109571.4|109521.4|109581.4|109509.8|109581.4|109538.6|109563.6|109509.8|21
1738953910000|2025-02-07 18:45:10|109570.7|109520.7|109589.8|109518|109592.4|109543.1|109559|109503.7|40
1738953920000|2025-02-07 18:45:20|109577.3|109527.3|109577.4|109552.4|109595.5|109552.4|109566.5|109502.8|53
1738953930000|2025-02-07 18:45:30|109575.9|109550.9|109587.8|109562.8|109587.9|109562.9|109572.6|109547.6|29
1738953940000|2025-02-07 18:45:40|109588.7|109563.7|109577.4|109552.4|109611.3|109568.7|109577.4|109552.4|36
1738953950000|2025-02-07 18:45:50|109579.1|109554.1|109581|109556|109581|109556|109572.2|109547.2|45
1738953960000|2025-02-07 18:46:00|109582.3|109557.3|109598|109548|109601.1|109560.8|109578.1|109545.7|57
1738953970000|2025-02-07 18:46:10|109597.6|109547.6|109587.4|109562.4|109597.6|109565.6|109578|109546.2|33
1738953980000|2025-02-07 18:46:20|109588.2|109563.2|109589.5|109564.5|109590.4|109565.4|109585|109560|20
1738953990000|2025-02-07 18:46:30|109590.4|109565.4|109591.8|109566.8|109595.3|109570.3|109590.4|109565.4|40
1738954000000|2025-02-07 18:46:40|109593.6|109568.6|109608.6|109558.6|109630.2|109568.7|109591|109550.4|37
1738954010000|2025-02-07 18:46:50|109607.9|109557.9|109607|109582|109616.3|109583.9|109588.9|109554.7|36
1738954020000|2025-02-07 18:47:00|109608.3|109583.3|109615.4|109565.4|109622.1|109585|109608.3|109565.4|9
1738954030000|2025-02-07 18:47:10|109616.7|109566.7|109594.9|109569.9|109619.7|109582.9|109591.5|109566.5|18
1738954040000|2025-02-07 18:47:20|109592.8|109567.8|109580.5|109555.5|109592.8|109567.8|109580.5|109555.5|10
1738954050000|2025-02-07 18:47:30|109581.5|109556.5|109580.8|109555.8|109582|109557|109580.6|109555.6|4
1738954060000|2025-02-07 18:47:40|109582.3|109557.3|109600|109575|109600.6|109575.6|109582.3|109557.3|15
1738954070000|2025-02-07 18:47:50|109599.2|109574.2|109595.1|109570.1|109600|109575|109595.1|109570.1|6
1738954080000|2025-02-07 18:48:00|109597.2|109572.2|109592.2|109567.2|109597.2|109572.2|109590.8|109565.8|6
1738954090000|2025-02-07 18:48:10|109593.4|109568.4|109637.4|109550.2|109637.4|109571.8|109591.4|109550.2|18
1738954100000|2025-02-07 18:48:20|109646.3|109550.1|109618.6|109568.6|109666.6|109572|109615|109550.1|36
1738954110000|2025-02-07 18:48:30|109615.9|109565.9|109609.3|109559.3|109618.6|109568.6|109606.9|109556.9|24
1738954120000|2025-02-07 18:48:40|109608.5|109558.5|109610.3|109560.3|109612.1|109562.1|109608.4|109558.4|16
1738954130000|2025-02-07 18:48:50|109611.5|109561.5|109610.2|109560.2|109616|109566|109609.4|109559.4|25
1738954140000|2025-02-07 18:49:00|109608.5|109558.5|109596|109546|109626.2|109561.4|109596|109543.7|26
1738954150000|2025-02-07 18:49:10|109594|109544|109595|109545|109596.3|109546.3|109589.4|109539.4|14
1738954160000|2025-02-07 18:49:20|109594.2|109544.2|109587.1|109537.1|109594.2|109544.2|109586.2|109536.2|16
1738954170000|2025-02-07 18:49:30|109590.2|109540.2|109598.4|109548.4|109605.2|109555.2|109590.2|109540.2|16
1738954180000|2025-02-07 18:49:40|109602.6|109552.6|109598|109548|109602.6|109552.6|109598|109548|11
1738954190000|2025-02-07 18:49:50|109596.8|109546.8|109586.6|109536.6|109596.8|109546.8|109585.2|109535.2|6
1738954200000|2025-02-07 18:50:00|109588|109538|109594.2|109544.2|109594.2|109544.2|109587.5|109537.5|10
1738954210000|2025-02-07 18:50:10|109594.4|109544.4|109599|109549|109600.4|109550.4|109592.6|109542.6|18
1738954220000|2025-02-07 18:50:20|109599.9|109549.9|109602.5|109552.5|109602.5|109552.5|109599.9|109549.9|3
1738954230000|2025-02-07 18:50:30|109603.9|109553.9|109604.7|109554.7|109609.9|109559.9|109603.9|109553.9|8
1738954240000|2025-02-07 18:50:40|109606|109556|109610|109560|109614.2|109564.2|109606|109556|13
1738954250000|2025-02-07 18:50:50|109612|109562|109613.4|109563.4|109617.8|109567.8|109612|109562|14
1738954260000|2025-02-07 18:51:00|109612.1|109562.1|109608.4|109558.4|109612.1|109562.1|109608.4|109558.4|2
1738954280000|2025-02-07 18:51:20|109607|109557|109606.9|109556.9|109609.4|109559.4|109606.9|109556.9|3
1738954290000|2025-02-07 18:51:30|109605.5|109555.5|109601.2|109551.2|109605.5|109555.5|109597.6|109547.6|6
1738954300000|2025-02-07 18:51:40|109600|109550|109601.2|109551.2|109601.2|109551.2|109600|109550|2
1738954320000|2025-02-07 18:52:00|109591.3|109541.3|109602.8|109552.8|109604.2|109554.2|109590.6|109540.6|15
1738954340000|2025-02-07 18:52:20|109604.1|109554.1|109585|109560|109606.4|109560.9|109585|109553|7
1738954350000|2025-02-07 18:52:30|109583.8|109558.8|109582.4|109557.4|109583.8|109558.8|109581.6|109556.6|6
1738954360000|2025-02-07 18:52:40|109584.8|109559.8|109588.6|109563.6|109589.8|109564.8|109583.6|109558.6|5
1738954370000|2025-02-07 18:52:50|109589.9|109564.9|109589.9|109564.9|109589.9|109564.9|109589.9|109564.9|1
1738954380000|2025-02-07 18:53:00|109588.7|109563.7|109600|109575|109600|109575|109588.3|109563.3|8
1738954390000|2025-02-07 18:53:10|109602.5|109577.5|109628.9|109578.9|109636.5|109586.5|109602.5|109574.9|31
1738954400000|2025-02-07 18:53:20|109630.3|109580.3|109627.6|109577.6|109638.5|109588.5|109618.9|109568.9|34
1738954410000|2025-02-07 18:53:30|109651.5|109564.3|109656.7|109572|109689.7|109589.4|109628.8|109564.3|36
1738954420000|2025-02-07 18:53:40|109634.9|109584.9|109656.7|109572|109656.7|109586.8|109633.2|109572|24
1738954430000|2025-02-07 18:53:50|109655.3|109569.3|109632.9|109582.9|109655.3|109583.3|109630|109564.3|24
1738954440000|2025-02-07 18:54:00|109631.1|109581.1|109628.1|109578.1|109675|109582|109625.4|109562.8|35
1738954450000|2025-02-07 18:54:10|109625.8|109575.8|109627.1|109577.1|109651.5|109579.5|109625.8|109564.3|12
1738954460000|2025-02-07 18:54:20|109640.4|109590.4|109608.4|109558.4|109640.4|109590.4|109605.4|109555.4|26
1738954470000|2025-02-07 18:54:30|109605.7|109555.7|109601.4|109551.4|109607.8|109557.8|109599.4|109549.4|21
1738954480000|2025-02-07 18:54:40|109600.2|109550.2|109603.3|109553.3|109604.6|109554.6|109597.7|109547.7|50
1738954490000|2025-02-07 18:54:50|109604.7|109554.7|109609.6|109559.6|109611.6|109561.6|109603.4|109553.4|16
1738954500000|2025-02-07 18:55:00|109608.4|109558.4|109605.5|109555.5|109611.6|109561.6|109602.7|109552.7|23
1738954510000|2025-02-07 18:55:10|109606.9|109556.9|109604.7|109554.7|109608.3|109558.3|109604.7|109554.7|12
1738954520000|2025-02-07 18:55:20|109606|109556|109598.3|109548.3|109608.3|109558.3|109598.3|109548.3|25
1738954530000|2025-02-07 18:55:30|109599.7|109549.7|109600.6|109550.6|109636.9|109552.5|109595.9|109538.6|32
1738954540000|2025-02-07 18:55:40|109602.2|109552.2|109603.7|109553.7|109607.4|109566.2|109591.2|109550.8|18
1738954550000|2025-02-07 18:55:50|109606.7|109556.7|109612.3|109562.3|109613|109563|109604|109554|23
1738954560000|2025-02-07 18:56:00|109610.1|109560.1|109616|109566|109618.4|109568.4|109609.2|109559.2|19
1738954570000|2025-02-07 18:56:10|109614.8|109564.8|109672.6|109556.6|109672.6|109570.3|109605.5|109545.1|59
1738954580000|2025-02-07 18:56:20|109660|109549.2|109616.7|109566.7|109672.6|109580.4|109591.1|109548.9|44
1738954600000|2025-02-07 18:56:40|109620|109570|109616.7|109566.7|109620|109570|109615.3|109565.3|7
1738954610000|2025-02-07 18:56:50|109619.6|109569.6|109616.7|109566.7|109619.6|109569.6|109616.7|109566.7|2
1738954620000|2025-02-07 18:57:00|109620.6|109570.6|109616.7|109566.7|109620.6|109576|109597.6|109555.1|26
1738954630000|2025-02-07 18:57:10|109615.3|109565.3|109598.2|109548.2|109615.9|109569.9|109593.7|109545.7|26
1738954640000|2025-02-07 18:57:20|109602.6|109552.6|109603.9|109553.9|109605.7|109561.8|109583.5|109547.9|14
1738954650000|2025-02-07 18:57:30|109597|109547|109595.8|109545.8|109602.4|109552.4|109595.8|109545.8|24
1738954660000|2025-02-07 18:57:40|109600.4|109550.4|109599.5|109549.5|109600.4|109550.4|109594.2|109544.2|16
1738954670000|2025-02-07 18:57:50|109601|109551|109636.4|109532.1|109636.4|109553.5|109587.4|109528.3|33
1738954680000|2025-02-07 18:58:00|109619.4|109533.1|109586.6|109536.6|109619.4|109548.8|109586.2|109532.1|37
1738954690000|2025-02-07 18:58:10|109587.4|109537.4|109601.9|109551.9|109612.7|109554.5|109587.4|109528.3|27
1738954700000|2025-02-07 18:58:20|109599.5|109549.5|109594.6|109544.6|109600.9|109550.9|109591.6|109541.6|20
1738954710000|2025-02-07 18:58:30|109574.7|109549.7|109585.7|109560.7|109588.7|109563.7|109574.7|109549.7|16
1738954720000|2025-02-07 18:58:40|109585.9|109560.9|109584.8|109559.8|109585.9|109560.9|109584.8|109559.8|3
1738954730000|2025-02-07 18:58:50|109583.8|109558.8|109583.8|109558.8|109584|109559|109578.7|109553.7|17
1738954740000|2025-02-07 18:59:00|109586.5|109561.5|109588.4|109563.4|109588.4|109563.4|109585.1|109560.1|4
1738954750000|2025-02-07 18:59:10|109589.7|109564.7|109594.2|109569.2|109623.2|109575.6|109589.5|109559.1|27
1738954760000|2025-02-07 18:59:20|109593.4|109568.4|109594.5|109569.5|109595.7|109570.7|109593.4|109568.4|9
1738954770000|2025-02-07 18:59:30|109596.1|109571.1|109594|109569|109596.1|109571.1|109587.8|109562.8|12
1738954780000|2025-02-07 18:59:40|109592.8|109567.8|109592.1|109542.1|109611.9|109567.8|109580.5|109542.1|23
1738954790000|2025-02-07 18:59:50|109594.6|109544.6|109580.8|109530.8|109594.9|109544.9|109566.8|109530.4|15
1738954800000|2025-02-07 19:00:00|109569.1|109544.1|109605.6|109528.3|109652.2|109562.2|109569.1|109528.3|17
1738954810000|2025-02-07 19:00:10|109605.1|109537.4|109586.4|109536.4|109605.1|109541.3|109586.4|109536.4|13
1738954820000|2025-02-07 19:00:20|109589|109539|109590.2|109518|109621.4|109541.3|109585.2|109518|14
1738954830000|2025-02-07 19:00:30|109592.8|109525.8|109571.7|109521.7|109595.3|109534.3|109559.3|109521.7|12
1738954840000|2025-02-07 19:00:40|109569.8|109519.8|109566.4|109516.4|109575|109525|109566.2|109516.2|12
1738954850000|2025-02-07 19:00:50|109565.1|109515.1|109561.4|109511.4|109566.3|109516.3|109561.4|109511.4|7
1738954860000|2025-02-07 19:01:00|109562.2|109512.2|109564|109514|109564|109514|109556.9|109506.9|15
1738954870000|2025-02-07 19:01:10|109565.3|109515.3|109561.9|109511.9|109565.3|109515.3|109560.1|109510.1|10
1738954880000|2025-02-07 19:01:20|109562.7|109512.7|109559.8|109509.8|109565.5|109515.5|109559.8|109509.8|6
1738954890000|2025-02-07 19:01:30|109561.3|109511.3|109564.4|109514.4|109566|109516|109561.3|109511.3|5
1738954900000|2025-02-07 19:01:40|109563.2|109513.2|109558.7|109508.7|109563.2|109513.2|109558.7|109508.7|4
1738954910000|2025-02-07 19:01:50|109560.1|109510.1|109556.3|109506.3|109562.9|109512.9|109556.3|109506.3|12
1738954920000|2025-02-07 19:02:00|109557.1|109507.1|109556.9|109506.9|109558.3|109508.3|109554.8|109504.8|14
1738954930000|2025-02-07 19:02:10|109557.7|109507.7|109552.6|109502.6|109557.7|109507.7|109548.3|109498.3|16
1738954940000|2025-02-07 19:02:20|109551.8|109501.8|109554.8|109504.8|109556|109506|109550.6|109500.6|13
1738954950000|2025-02-07 19:02:30|109556.3|109506.3|109559.8|109509.8|109559.8|109509.8|109556.3|109506.3|2
1738954960000|2025-02-07 19:02:40|109558.5|109508.5|109558.3|109508.3|109561.7|109511.7|109556.1|109506.1|7
1738954970000|2025-02-07 19:02:50|109557.5|109507.5|109552.7|109502.7|109557.5|109507.5|109551.9|109501.9|7
1738954980000|2025-02-07 19:03:00|109551.9|109501.9|109555|109505|109567.3|109517.3|109550.5|109500.5|21
1738954990000|2025-02-07 19:03:10|109556.5|109506.5|109561.2|109511.2|109570|109523.6|109543|109505.5|20
1738955000000|2025-02-07 19:03:20|109559.7|109509.7|109542.7|109517.7|109559.7|109517.7|109539.4|109509.7|7
1738955010000|2025-02-07 19:03:30|109543.6|109518.6|109554.2|109529.2|109558.1|109533.1|109543.6|109518.6|7
1738955020000|2025-02-07 19:03:40|109553.3|109528.3|109555.2|109530.2|109558.3|109533.3|109553.3|109528.3|9
1738955030000|2025-02-07 19:03:50|109556.5|109531.5|109557.5|109532.5|109557.5|109532.5|109554.3|109529.3|6
1738955040000|2025-02-07 19:04:00|109556.5|109531.5|109558.7|109533.7|109562.2|109537.2|109556.5|109531.5|7
1738955050000|2025-02-07 19:04:10|109560|109535|109596.4|109546.4|109603.3|109557.4|109560|109535|24
1738955060000|2025-02-07 19:04:20|109595.5|109545.5|109602.8|109552.8|109605.5|109555.5|109594.7|109544.7|11
1738955070000|2025-02-07 19:04:30|109601.3|109551.3|109596.6|109523.1|109644.6|109556.4|109592.4|109523.1|17
1738955080000|2025-02-07 19:04:40|109580.5|109530.5|109583.5|109533.5|109584.8|109534.8|109579.3|109529.3|9
1738955090000|2025-02-07 19:04:50|109582.6|109532.6|109579.9|109529.9|109583.5|109533.5|109578.7|109528.7|9
1738955100000|2025-02-07 19:05:00|109581.2|109531.2|109578.1|109528.1|109581.2|109531.2|109576.9|109526.9|9
1738955110000|2025-02-07 19:05:10|109578.9|109528.9|109573.9|109523.9|109582.6|109532.6|109573.9|109523.9|13
1738955120000|2025-02-07 19:05:20|109575.1|109525.1|109562|109512|109581.6|109531.6|109562|109512|12
1738955130000|2025-02-07 19:05:30|109550.7|109525.7|109554.3|109529.3|109554.3|109529.3|109550.7|109525.7|3
1738955140000|2025-02-07 19:05:40|109553.3|109528.3|109551.1|109526.1|109553.3|109528.3|109551.1|109526.1|2
1738955150000|2025-02-07 19:05:50|109549.9|109524.9|109551.1|109526.1|109551.1|109526.1|109549.9|109524.9|2
1738955160000|2025-02-07 19:06:00|109552.5|109527.5|109555.8|109530.8|109555.8|109530.8|109552.5|109527.5|3
1738955170000|2025-02-07 19:06:10|109557|109532|109583.5|109533.5|109589.9|109539.9|109555.8|109530.8|11
1738955180000|2025-02-07 19:06:20|109587.2|109537.2|109575.9|109525.9|109643.2|109578.1|109575.9|109519.3|25
1738955190000|2025-02-07 19:06:30|109574.6|109524.6|109575.9|109525.9|109575.9|109525.9|109574.6|109524.6|2
1738955200000|2025-02-07 19:06:40|109580.9|109530.9|109553|109528|109583.8|109533.8|109553|109526.1|9
1738955210000|2025-02-07 19:06:50|109552.2|109527.2|109555.8|109530.8|109558|109533|109552|109527|13
1738955220000|2025-02-07 19:07:00|109557.1|109532.1|109589.7|109539.7|109592.5|109550.7|109557.1|109532.1|13
1738955230000|2025-02-07 19:07:10|109588.1|109538.1|109584.2|109534.2|109593.1|109549.2|109571.4|109531.4|24
1738955240000|2025-02-07 19:07:20|109582.4|109532.4|109555.6|109530.6|109583.6|109538.5|109555.6|109530.6|7
1738955250000|2025-02-07 19:07:30|109554.6|109529.6|109551.4|109526.4|109554.9|109529.9|109551.2|109526.2|9
1738955260000|2025-02-07 19:07:40|109550.6|109525.6|109554.9|109529.9|109554.9|109529.9|109542.1|109517.1|12
1738955270000|2025-02-07 19:07:50|109553.6|109528.6|109547.4|109522.4|109553.6|109528.6|109547.4|109522.4|6
1738955280000|2025-02-07 19:08:00|109550|109525|109575.4|109525.4|109575.4|109525.4|109540.7|109506.7|30
1738955290000|2025-02-07 19:08:10|109582|109532|109574.9|109524.9|109587.3|109537.3|109564.5|109514.5|32
1738955300000|2025-02-07 19:08:20|109573.8|109523.8|109571.3|109521.3|109578.3|109528.3|109569.5|109519.5|16
1738955310000|2025-02-07 19:08:30|109569.9|109519.9|109570.4|109520.4|109581|109531|109566.9|109516.9|21
1738955320000|2025-02-07 19:08:40|109569.6|109519.6|109569.5|109519.5|109573.9|109523.9|109568.5|109518.5|10
1738955330000|2025-02-07 19:08:50|109571.2|109521.2|109569.2|109519.2|109586.4|109536.4|109569.2|109519.2|11
1738955340000|2025-02-07 19:09:00|109569.4|109519.4|109569.4|109519.4|109573.8|109523.8|109566.6|109516.6|18
1738955350000|2025-02-07 19:09:10|109570.9|109520.9|109569.5|109519.5|109573.1|109523.1|109566.1|109516.1|9
1738955360000|2025-02-07 19:09:20|109568.1|109518.1|109563.4|109513.4|109568.1|109518.1|109562.2|109512.2|8
1738955380000|2025-02-07 19:09:40|109568.2|109518.2|109564.5|109514.5|109568.2|109518.2|109563.3|109513.3|4
1738955390000|2025-02-07 19:09:50|109568.9|109518.9|109547.6|109522.6|109568.9|109522.6|109547.6|109513.4|6
1738955400000|2025-02-07 19:10:00|109552|109527|109548.3|109523.3|109552|109527|109548.1|109523.1|4
1738955410000|2025-02-07 19:10:10|109550.5|109525.5|109556.9|109531.9|109557.6|109532.6|109550.5|109525.5|9
1738955420000|2025-02-07 19:10:20|109555.6|109530.6|109557.5|109532.5|109557.5|109532.5|109555.6|109530.6|2
1738955430000|2025-02-07 19:10:30|109556.3|109531.3|109564.3|109514.3|109564.3|109531.3|109553.6|109510.1|8
1738955440000|2025-02-07 19:10:40|109565.2|109515.2|109552.5|109502.5|109565.2|109515.2|109549.9|109499.9|9
1738955450000|2025-02-07 19:10:50|109553.9|109503.9|109550.6|109500.6|109553.9|109503.9|109550.6|109500.6|3
1738955460000|2025-02-07 19:11:00|109551.4|109501.4|109553.7|109503.7|109553.7|109503.7|109550.6|109500.6|5
1738955470000|2025-02-07 19:11:10|109554.9|109504.9|109551.7|109501.7|109555|109505|109551.7|109501.7|4
1738955480000|2025-02-07 19:11:20|109550.5|109500.5|109541.8|109516.8|109550.5|109520.6|109536.1|109495.2|12
1738955490000|2025-02-07 19:11:30|109545.2|109520.2|109539.2|109514.2|109545.3|109520.3|109539.2|109514.2|7
1738955500000|2025-02-07 19:11:40|109540.9|109515.9|109539.7|109514.7|109541|109516|109539.7|109514.7|10
1738955510000|2025-02-07 19:11:50|109540.6|109515.6|109545.7|109520.7|109546.6|109521.6|109540.6|109515.6|7
1738955520000|2025-02-07 19:12:00|109546.6|109521.6|109553.4|109528.4|109557.1|109532.1|109545.5|109520.5|13
1738955530000|2025-02-07 19:12:10|109555.5|109530.5|109551.4|109526.4|109555.5|109530.5|109551.4|109526.4|4
1738955540000|2025-02-07 19:12:20|109553.2|109528.2|109554.9|109529.9|109558.7|109533.7|109553.2|109528.2|4
1738955550000|2025-02-07 19:12:30|109553.9|109528.9|109549|109524|109553.9|109528.9|109549|109524|4
1738955560000|2025-02-07 19:12:40|109547.6|109522.6|109571.6|109521.6|109576.6|109526.6|109547.6|109517.3|11
1738955570000|2025-02-07 19:12:50|109576.6|109526.6|109574.5|109524.5|109581.6|109531.6|109571|109521|11
1738955580000|2025-02-07 19:13:00|109573.7|109523.7|109580.7|109530.7|109580.7|109530.7|109570.1|109520.1|9
1738955590000|2025-02-07 19:13:10|109573.7|109523.7|109573.8|109523.8|109575.6|109525.6|109573.7|109523.7|3
1738955600000|2025-02-07 19:13:20|109575.6|109525.6|109575.7|109525.7|109579.4|109529.4|109575.6|109525.6|6
1738955610000|2025-02-07 19:13:30|109577.2|109527.2|109572.9|109522.9|109577.2|109527.2|109568.6|109518.6|8
1738955620000|2025-02-07 19:13:40|109568.9|109518.9|109569.8|109519.8|109569.8|109519.8|109568.9|109518.9|2
1738955630000|2025-02-07 19:13:50|109571.4|109521.4|109569.8|109519.8|109571.4|109521.4|109569|109519|4
1738955640000|2025-02-07 19:14:00|109571.7|109521.7|109570.9|109520.9|109576.4|109526.4|109570.9|109520.9|3
1738955650000|2025-02-07 19:14:10|109570.1|109520.1|109571.9|109521.9|109574|109524|109570.1|109520.1|8
1738955660000|2025-02-07 19:14:20|109574.4|109524.4|109585.6|109535.6|109591.1|109541.1|109571.3|109521.3|40
1738955670000|2025-02-07 19:14:30|109586|109536|109588.2|109538.2|109589.8|109539.8|109583.2|109533.2|24
1738955680000|2025-02-07 19:14:40|109590|109540|109588.2|109538.2|109594|109544|109588.2|109538.2|8
1738955690000|2025-02-07 19:14:50|109586.5|109536.5|109578.7|109528.7|109587.7|109537.7|109578.7|109528.7|12
1738955700000|2025-02-07 19:15:00|109580.1|109530.1|109570.9|109520.9|109581.8|109531.8|109565.1|109515.1|27
1738955710000|2025-02-07 19:15:10|109572.4|109522.4|109570.9|109520.9|109572.9|109522.9|109570.9|109520.9|4
1738955720000|2025-02-07 19:15:20|109570.5|109520.5|109567.2|109517.2|109573.3|109523.3|109567.2|109517.2|6
1738955730000|2025-02-07 19:15:30|109563.9|109513.9|109561.1|109511.1|109565.1|109515.1|109547.4|109497.4|9
1738955740000|2025-02-07 19:15:40|109560.3|109510.3|109552|109502|109564.7|109514.7|109552|109502|12
1738955750000|2025-02-07 19:15:50|109552.1|109502.1|109550.7|109500.7|109552.1|109502.1|109550.7|109500.7|2
1738955760000|2025-02-07 19:16:00|109548.3|109498.3|109540.8|109490.8|109550.2|109500.2|109540.8|109490.8|7
1738955770000|2025-02-07 19:16:10|109539.1|109489.1|109530.8|109480.8|109548.2|109498.2|109530.8|109480.8|8
1738955780000|2025-02-07 19:16:20|109532.2|109482.2|109526.5|109476.5|109539.5|109489.5|109524.7|109474.7|25
1738955790000|2025-02-07 19:16:30|109525.7|109475.7|109519.5|109469.5|109528.2|109478.2|109518.6|109468.6|16
1738955800000|2025-02-07 19:16:40|109518.6|109468.6|109519.9|109469.9|109525.5|109475.5|109516.4|109466.4|20
1738955810000|2025-02-07 19:16:50|109519.8|109469.8|109525.1|109475.1|109525.3|109475.3|109518.5|109468.5|15
1738955820000|2025-02-07 19:17:00|109520.7|109470.7|109525.7|109475.7|109528.5|109478.5|109520.6|109470.6|12
1738955830000|2025-02-07 19:17:10|109527.4|109477.4|109518.1|109468.1|109527.5|109477.5|109518.1|109468.1|13
1738955840000|2025-02-07 19:17:20|109511.5|109461.5|109499|109474|109511.5|109476.7|109497.7|109461.5|5
1738955850000|2025-02-07 19:17:30|109500.2|109475.2|109495|109470|109500.2|109475.2|109495|109470|5
1738955860000|2025-02-07 19:17:40|109494|109469|109497.9|109472.9|109499.2|109474.2|109492.2|109467.2|11
1738955870000|2025-02-07 19:17:50|109499.2|109474.2|109499.2|109474.2|109499.2|109474.2|109498|109473|5
1738955880000|2025-02-07 19:18:00|109498|109473|109508|109458|109513.2|109474.2|109495.5|109458|8
1738955890000|2025-02-07 19:18:10|109494.2|109469.2|109499.2|109474.2|109499.2|109474.2|109493.1|109468.1|15
1738955900000|2025-02-07 19:18:20|109497.9|109472.9|109497.9|109472.9|109497.9|109472.9|109497.9|109472.9|1
1738955920000|2025-02-07 19:18:40|109499.2|109474.2|109512|109462|109512|109474.4|109496.8|109462|5
1738955940000|2025-02-07 19:19:00|109510.8|109460.8|109490.6|109465.6|109510.8|109474.5|109490.5|109460.8|9
1738955950000|2025-02-07 19:19:10|109489.4|109464.4|109491.5|109466.5|109491.5|109466.5|109484.7|109459.7|8
1738955960000|2025-02-07 19:19:20|109489.7|109464.7|109489.7|109464.7|109489.7|109464.7|109488.4|109463.4|3
1738955970000|2025-02-07 19:19:30|109488.4|109463.4|109484.5|109459.5|109500.9|109465.9|109484.5|109447|9
1738955980000|2025-02-07 19:19:40|109485.6|109460.6|109495.2|109470.2|109496.5|109471.5|109485.6|109460.6|3
1738955990000|2025-02-07 19:19:50|109496.4|109471.4|109495.1|109470.1|109497.6|109472.6|109495.1|109470.1|4
1738956000000|2025-02-07 19:20:00|109493.3|109468.3|109496.4|109446.4|109496.4|109468.3|109486.7|109441.5|14
1738956010000|2025-02-07 19:20:10|109496.8|109446.8|109499.3|109449.3|109501.8|109461.8|109480.9|109430.9|12
1738956020000|2025-02-07 19:20:20|109500.6|109450.6|109496.4|109471.4|109507.7|109471.4|109496.4|109449.3|11
1738956030000|2025-02-07 19:20:30|109497.7|109472.7|109507.4|109457.4|109507.4|109475.2|109497.7|109457.4|4
1738956040000|2025-02-07 19:20:40|109506.2|109456.2|109493.7|109468.7|109506.2|109468.7|109493.7|109456.2|2
1738956060000|2025-02-07 19:21:00|109490|109465|109486.4|109461.4|109490|109465|109485.1|109460.1|7
1738956070000|2025-02-07 19:21:10|109485.1|109460.1|109486.3|109461.3|109487.6|109462.6|109483.9|109458.9|8
1738956080000|2025-02-07 19:21:20|109487.6|109462.6|109495|109470|109495.2|109470.2|109487.6|109462.6|10
1738956090000|2025-02-07 19:21:30|109493.8|109468.8|109492|109467|109493.8|109468.8|109489.6|109464.6|5
1738956100000|2025-02-07 19:21:40|109493.3|109468.3|109518.3|109468.3|109518.3|109470.7|109493.3|109460.7|7
1738956110000|2025-02-07 19:21:50|109509.9|109484.9|109508.7|109483.7|109509.9|109484.9|109508.6|109483.6|5
1738956120000|2025-02-07 19:22:00|109507.5|109482.5|109500.7|109475.7|109507.5|109482.5|109500.7|109475.7|10
1738956130000|2025-02-07 19:22:10|109502|109477|109494.1|109469.1|109502|109477|109494.1|109469.1|14
1738956140000|2025-02-07 19:22:20|109492.7|109467.7|109482.7|109457.7|109492.7|109467.7|109480.2|109455.2|11
1738956150000|2025-02-07 19:22:30|109484.1|109459.1|109482.9|109457.9|109484.1|109459.1|109481.6|109456.6|12
1738956160000|2025-02-07 19:22:40|109484.4|109459.4|109479.4|109429.4|109496.3|109459.4|109474.3|109424.3|19
1738956170000|2025-02-07 19:22:50|109480.9|109430.9|109493.5|109443.5|109493.5|109443.5|109472|109422|29
1738956180000|2025-02-07 19:23:00|109486.4|109436.4|109509.9|109408.3|109512.9|109437.9|109474|109408.3|43
1738956190000|2025-02-07 19:23:10|109484.7|109434.7|109476.2|109426.2|109509.9|109439.3|109476.2|109390.6|18
1738956200000|2025-02-07 19:23:20|109473|109423|109476.8|109426.8|109476.8|109426.8|109471.2|109421.2|6
1738956210000|2025-02-07 19:23:30|109475.5|109425.5|109478.3|109428.3|109479.9|109429.9|109475.1|109425.1|8
1738956220000|2025-02-07 19:23:40|109479.9|109429.9|109483|109433|109483.4|109433.4|109474|109424|13
1738956230000|2025-02-07 19:23:50|109481.3|109431.3|109480|109430|109483.7|109433.7|109475.8|109425.8|13
1738956240000|2025-02-07 19:24:00|109480.8|109430.8|109480.7|109430.7|109481.2|109431.2|109476.5|109426.5|9
1738956250000|2025-02-07 19:24:10|109479.2|109429.2|109481.1|109431.1|109481.1|109431.1|109474.7|109424.7|15
1738956260000|2025-02-07 19:24:20|109476.8|109426.8|109476.1|109426.1|109476.8|109426.8|109476.1|109426.1|2
1738956270000|2025-02-07 19:24:30|109480.7|109430.7|109482.9|109432.9|109485.3|109435.3|109475.3|109425.3|23
1738956280000|2025-02-07 19:24:40|109484.6|109434.6|109488.2|109438.2|109489.6|109439.6|109476.1|109426.1|21
1738956290000|2025-02-07 19:24:50|109486.3|109436.3|109487.5|109437.5|109488.8|109438.8|109481.5|109431.5|13
1738956300000|2025-02-07 19:25:00|109485.8|109435.8|109484.1|109434.1|109487.5|109437.5|109475.1|109425.1|24
1738956310000|2025-02-07 19:25:10|109484.5|109434.5|109487.6|109437.6|109488.9|109438.9|109479|109429|15
1738956320000|2025-02-07 19:25:20|109484|109434|109477.1|109427.1|109488.1|109438.1|109476.3|109426.3|19
1738956330000|2025-02-07 19:25:30|109476.2|109426.2|109476.6|109426.6|109478.2|109428.2|109472.8|109422.8|9
1738956340000|2025-02-07 19:25:40|109478.2|109428.2|109477.4|109427.4|109484.3|109434.3|109472.4|109422.4|34
1738956350000|2025-02-07 19:25:50|109475.6|109425.6|109482.2|109432.2|109482.2|109432.2|109472.9|109422.9|32
1738956360000|2025-02-07 19:26:00|109480.6|109430.6|109476.9|109426.9|109480.6|109430.6|109469.3|109419.3|15
1738956370000|2025-02-07 19:26:10|109472.5|109422.5|109482.3|109432.3|109483.5|109433.5|109472.5|109422.5|18
1738956380000|2025-02-07 19:26:20|109481.9|109431.9|109483.5|109433.5|109484|109434|109476.3|109426.3|26
1738956390000|2025-02-07 19:26:30|109482|109432|109482.5|109432.5|109483.9|109433.9|109477|109427|7
1738956400000|2025-02-07 19:26:40|109478.8|109428.8|109483.1|109433.1|109483.1|109433.1|109471.3|109421.3|32
1738956410000|2025-02-07 19:26:50|109478.4|109428.4|109477|109427|109483.4|109433.4|109475.7|109425.7|16
1738956420000|2025-02-07 19:27:00|109473.5|109423.5|109481.3|109431.3|109481.5|109431.5|109473.5|109423.5|8
1738956430000|2025-02-07 19:27:10|109482.8|109432.8|109483.4|109433.4|109490.4|109440.4|109479.5|109429.5|15
1738956440000|2025-02-07 19:27:20|109485.8|109435.8|109499.2|109449.2|109504.4|109454.4|109485.5|109435.5|11
1738956450000|2025-02-07 19:27:30|109498.3|109448.3|109503.9|109453.9|109503.9|109453.9|109493.4|109443.4|9
1738956460000|2025-02-07 19:27:40|109487.7|109437.7|109504.5|109454.5|109506.1|109456.1|109487.5|109437.5|19
1738956470000|2025-02-07 19:27:50|109503.7|109453.7|109499.9|109449.9|109506.3|109456.3|109491|109441|15
1738956480000|2025-02-07 19:28:00|109498.4|109448.4|109496.9|109446.9|109498.4|109448.4|109489.6|109439.6|9
1738956490000|2025-02-07 19:28:10|109498.7|109448.7|109499.1|109449.1|109499.6|109449.6|109487.1|109437.1|27
1738956500000|2025-02-07 19:28:20|109492.1|109442.1|109498.5|109448.5|109501.2|109451.2|109491.6|109441.6|30
1738956510000|2025-02-07 19:28:30|109495.8|109445.8|109497.2|109447.2|109500.6|109450.6|109488.6|109438.6|33
1738956520000|2025-02-07 19:28:40|109491.6|109441.6|109507|109421.3|109529.3|109449.8|109478.8|109401.2|52
1738956530000|2025-02-07 19:28:50|109505.8|109418.6|109491.4|109441.4|109505.8|109443.2|109483.1|109418.6|33
1738956540000|2025-02-07 19:29:00|109488.2|109438.2|109512.5|109440.3|109539.7|109449.3|109488.2|109413|38
1738956550000|2025-02-07 19:29:10|109497.3|109447.3|109458.9|109408.9|109535.5|109464.2|109453.1|109377.7|40
1738956560000|2025-02-07 19:29:20|109460.9|109410.9|109460.1|109410.1|109463.3|109412.4|109455.3|109379.3|24
1738956570000|2025-02-07 19:29:30|109461.4|109411.4|109462.5|109412.5|109465.4|109414.2|109460.6|109395.3|9
1738956580000|2025-02-07 19:29:40|109460.3|109410.3|109465.7|109415.7|109465.8|109415.8|109456.9|109406.9|10
1738956590000|2025-02-07 19:29:50|109464|109414|109466.1|109416.1|109466.1|109416.1|109464|109414|3
1738956600000|2025-02-07 19:30:00|109467.9|109417.9|109471.3|109421.3|109473.6|109423.6|109466.4|109416.4|17
1738956610000|2025-02-07 19:30:10|109468.4|109418.4|109470.2|109420.2|109470.2|109420.2|109468.4|109418.4|2
1738956620000|2025-02-07 19:30:20|109462.5|109412.5|109469.7|109419.7|109469.7|109419.7|109462.5|109412.5|4
1738956630000|2025-02-07 19:30:30|109462.5|109412.5|109472.3|109422.3|109475.2|109425.2|109462.5|109412.5|5
1738956640000|2025-02-07 19:30:40|109475.2|109425.2|109471|109421|109475.2|109425.2|109471|109421|2
1738956660000|2025-02-07 19:31:00|109465|109415|109472.4|109422.4|109472.8|109422.8|109464.3|109414.3|9
1738956670000|2025-02-07 19:31:10|109474.2|109424.2|109476.8|109426.8|109478.7|109428.7|109472.3|109422.3|11
1738956680000|2025-02-07 19:31:20|109478.7|109428.7|109481.3|109431.3|109484.6|109434.6|109477.4|109427.4|9
1738956690000|2025-02-07 19:31:30|109474|109424|109481.4|109431.4|109481.4|109431.4|109474|109424|8
1738956700000|2025-02-07 19:31:40|109480|109430|109481.5|109431.5|109481.5|109447.7|109472.7|109424|19
1738956710000|2025-02-07 19:31:50|109479.9|109429.9|109481|109431|109481.1|109431.1|109479.3|109429.3|5
1738956720000|2025-02-07 19:32:00|109500.6|109450.6|109490.7|109440.7|109500.6|109458.1|109477.2|109427.2|10
1738956730000|2025-02-07 19:32:10|109489.1|109439.1|109471.8|109421.8|109489.1|109439.1|109467.3|109403.2|23
1738956740000|2025-02-07 19:32:20|109472.5|109422.5|109477.9|109427.9|109478|109427.9|109470.5|109403.2|11
1738956750000|2025-02-07 19:32:30|109477.6|109427.6|109480.6|109430.6|109481.1|109431.1|109473.9|109423.9|18
1738956760000|2025-02-07 19:32:40|109482.7|109432.7|109480.8|109430.8|109485.2|109435.2|109475.5|109425.5|11
1738956770000|2025-02-07 19:32:50|109477.3|109427.3|109476.9|109426.9|109481.8|109430.4|109468.6|109394.7|11
1738956780000|2025-02-07 19:33:00|109473.6|109423.6|109473.8|109423.8|109481|109431|109473.6|109423.6|12
1738956790000|2025-02-07 19:33:10|109470.2|109420.2|109482.4|109432.4|109484.7|109434.7|109468.5|109418.5|24
1738956800000|2025-02-07 19:33:20|109478.5|109428.5|109477.2|109427.2|109483.7|109433.7|109474.7|109424.7|19
1738956810000|2025-02-07 19:33:30|109478.2|109428.2|109478.2|109428.2|109481.3|109431.3|109475.4|109425.4|11
1738956820000|2025-02-07 19:33:40|109479.7|109429.7|109488.8|109438.8|109515.7|109438.8|109477|109394.5|16
1738956830000|2025-02-07 19:33:50|109486.8|109436.8|109513.1|109408.8|109515.7|109436.8|109472|109395.2|26
1738956840000|2025-02-07 19:34:00|109479.8|109429.8|109486.1|109436.1|109515.5|109439|109475.2|109391.6|37
1738956850000|2025-02-07 19:34:10|109487.9|109437.9|109512.1|109402.8|109512.1|109438.7|109472.9|109402.8|25
1738956860000|2025-02-07 19:34:20|109505.8|109397.8|109475.3|109425.3|109505.8|109428.3|109475.3|109393.8|7
1738956870000|2025-02-07 19:34:30|109475.8|109425.8|109472.9|109422.9|109479.1|109429.1|109471.7|109421.7|11
1738956880000|2025-02-07 19:34:40|109472.6|109422.6|109468.6|109418.6|109501.9|109428.7|109465.5|109380.4|29
1738956890000|2025-02-07 19:34:50|109467.1|109417.1|109488.7|109372.7|109492.5|109417.1|109445.2|109372.7|29
1738956900000|2025-02-07 19:35:00|109457.2|109407.2|109457|109407|109495.8|109416.3|109453.9|109372.7|28
1738956910000|2025-02-07 19:35:10|109464.2|109414.2|109496.7|109393.8|109496.7|109424.3|109456|109373|31
1738956920000|2025-02-07 19:35:20|109471.7|109421.7|109496.7|109392.4|109496.7|109422.3|109466.9|109382.6|28
1738956930000|2025-02-07 19:35:30|109470.7|109420.7|109473.5|109423.5|109497.3|109426.1|109459.2|109388|27
1738956940000|2025-02-07 19:35:40|109475.1|109425.1|109479.3|109429.3|109511.7|109434.7|109475.1|109395.4|13
1738956950000|2025-02-07 19:35:50|109475.5|109425.5|109510.1|109394.1|109510.1|109430.2|109471.2|109394.1|39
1738956960000|2025-02-07 19:36:00|109476.4|109426.4|109510.1|109394.1|109510.1|109429.1|109470.6|109394.1|26
1738956970000|2025-02-07 19:36:10|109473.4|109423.4|109506.3|109390.3|109506.3|109431.4|109469.4|109390.3|23
1738956980000|2025-02-07 19:36:20|109474|109424|109475.2|109425.2|109506.6|109426.3|109469|109384.2|21
1738956990000|2025-02-07 19:36:30|109476.7|109426.7|109505.2|109398.5|109505.2|109427.9|109456.3|109384|37
1738957000000|2025-02-07 19:36:40|109478.7|109400.9|109480.8|109430.8|109481.4|109431.4|109472.4|109400.9|31
1738957010000|2025-02-07 19:36:50|109482.4|109432.4|109476.5|109426.5|109482.4|109432.4|109467.9|109417.9|44
1738957020000|2025-02-07 19:37:00|109473.8|109423.8|109506.6|109399.8|109506.6|109429.5|109471.3|109399.8|45
1738957030000|2025-02-07 19:37:10|109500|109384|109470.4|109420.4|109504.9|109425.6|109455.3|109384|30
1738957040000|2025-02-07 19:37:20|109472|109422|109469.8|109419.8|109507.1|109427.4|109462.5|109389.6|56
1738957050000|2025-02-07 19:37:30|109469.5|109419.5|109503.7|109391.3|109503.7|109424.5|109461.1|109386.2|38
1738957060000|2025-02-07 19:37:40|109502.2|109386.2|109473.4|109423.4|109502.2|109424.2|109461.1|109386.2|16
1738957070000|2025-02-07 19:37:50|109466.1|109416.1|109474|109424|109506.6|109427.5|109463.6|109381.7|54
1738957080000|2025-02-07 19:38:00|109475.5|109425.5|109501.4|109397.1|109505.3|109426.7|109463.2|109384.4|51
1738957090000|2025-02-07 19:38:10|109471.7|109421.7|109468.7|109418.7|109497.6|109421.7|109462.1|109380.3|23
1738957100000|2025-02-07 19:38:20|109471.9|109421.9|109473.2|109423.2|109475.5|109425.5|109467.2|109417.2|13
1738957110000|2025-02-07 19:38:30|109472.4|109422.4|109470.1|109420.1|109473.2|109423.2|109463.6|109413.6|14
1738957120000|2025-02-07 19:38:40|109470.9|109420.9|109475.3|109425.3|109478.3|109428.3|109470.7|109420.7|28
1738957130000|2025-02-07 19:38:50|109476.9|109426.9|109476.6|109426.6|109478.5|109428.5|109472.7|109422.7|16
1738957140000|2025-02-07 19:39:00|109474.9|109424.9|109473.5|109423.5|109481.1|109431.1|109470.4|109420.4|52
1738957150000|2025-02-07 19:39:10|109476.7|109426.7|109477.1|109427.1|109484.1|109434.1|109473.9|109423.9|38
1738957160000|2025-02-07 19:39:20|109480.1|109430.1|109480.6|109430.6|109483.3|109433.3|109474.1|109424.1|25
1738957170000|2025-02-07 19:39:30|109478.6|109428.6|109479.9|109429.9|109480.8|109430.8|109477.2|109427.2|5
1738957180000|2025-02-07 19:39:40|109476.4|109426.4|109475.6|109425.6|109480.1|109430.1|109470.1|109420.1|20
1738957190000|2025-02-07 19:39:50|109472.1|109422.1|109475.7|109425.7|109476.1|109426.1|109472.1|109422.1|5
1738957200000|2025-02-07 19:40:00|109473.5|109423.5|109470.3|109420.3|109500.1|109426.9|109466.3|109383.3|29
1738957210000|2025-02-07 19:40:10|109471.1|109421.1|109475.2|109425.2|109477.9|109427.9|109462.5|109412.5|55
1738957220000|2025-02-07 19:40:20|109474.3|109424.3|109475.1|109425.1|109476.7|109426.7|109470.2|109420.2|13
1738957230000|2025-02-07 19:40:30|109474.3|109424.3|109473.1|109423.1|109474.3|109424.3|109465.3|109415.3|19
1738957240000|2025-02-07 19:40:40|109472.3|109422.3|109473.9|109423.9|109477.7|109427.7|109468.5|109418.5|15
1738957250000|2025-02-07 19:40:50|109469.7|109419.7|109461.5|109411.5|109476.3|109426.3|109459.6|109409.6|20
1738957260000|2025-02-07 19:41:00|109463|109413|109456|109406|109465.7|109415.7|109447.1|109397.1|24
1738957270000|2025-02-07 19:41:10|109456.5|109406.5|109454.5|109404.5|109487.3|109408.6|109450.5|109373.2|41
1738957280000|2025-02-07 19:41:20|109452.3|109402.3|109447.2|109397.2|109454.9|109404.9|109428.3|109378.3|17
1738957290000|2025-02-07 19:41:30|109443.4|109393.4|109447.6|109397.6|109480.5|109400.2|109443|109364.5|21
1738957300000|2025-02-07 19:41:40|109448.4|109398.4|109447.2|109397.2|109450.9|109400.9|109432.7|109382.7|20
1738957310000|2025-02-07 19:41:50|109447.6|109397.6|109475|109425|109530.2|109448.6|109443.8|109383|39
1738957320000|2025-02-07 19:42:00|109473.3|109423.3|109450.8|109400.8|109475.5|109425.5|109441.5|109391.5|41
1738957330000|2025-02-07 19:42:10|109453.5|109403.5|109439.1|109389.1|109453.5|109403.5|109438.7|109388.7|32
1738957340000|2025-02-07 19:42:20|109441.2|109391.2|109452.1|109402.1|109459.3|109409.3|109441.2|109391.2|36
1738957350000|2025-02-07 19:42:30|109455.8|109405.8|109452.9|109336.9|109466.2|109408.5|109405.3|109320.2|48
1738957360000|2025-02-07 19:42:40|109454.4|109338.4|109448.2|109332.2|109457.9|109374.9|109411.3|109324.5|46
1738957370000|2025-02-07 19:42:50|109449.6|109333.6|109493.1|109377.1|109500.5|109400|109414.5|109333.6|51
1738957380000|2025-02-07 19:43:00|109494.3|109378.3|109467.4|109417.4|109504|109429.2|109467.4|109378.3|44
1738957390000|2025-02-07 19:43:10|109467.9|109417.9|109496.2|109380.2|109497.5|109417.9|109459|109377.7|39
1738957400000|2025-02-07 19:43:20|109465.5|109415.5|109464.3|109414.3|109498.5|109418.1|109461.7|109376.6|32
1738957410000|2025-02-07 19:43:30|109466.2|109416.2|109482.2|109366.2|109487.6|109417.1|109456|109366.2|24
1738957420000|2025-02-07 19:43:40|109483.3|109367.3|109486.2|109370.2|109486.2|109409.9|109443.4|109367.3|30
1738957430000|2025-02-07 19:43:50|109487.4|109371.4|109492.6|109376.6|109500.3|109412.2|109450.5|109366.9|30
1738957440000|2025-02-07 19:44:00|109461.8|109411.8|109447.8|109397.8|109484.2|109413.9|109447.8|109366.9|29
1738957450000|2025-02-07 19:44:10|109446.3|109396.3|109451.9|109401.9|109484.8|109407.5|109440|109355.2|47
1738957460000|2025-02-07 19:44:20|109447.5|109397.5|109452.7|109402.7|109454.2|109404.2|109446.9|109396.9|34
1738957470000|2025-02-07 19:44:30|109451.5|109401.5|109450.2|109400.2|109484.9|109403.2|109445.1|109363.7|32
1738957480000|2025-02-07 19:44:40|109445.3|109395.3|109487.4|109371.4|109487.4|109406.5|109445.3|109365|22
1738957490000|2025-02-07 19:44:50|109486.7|109370.7|109487.4|109371.4|109488.6|109412.6|109454.3|109367.9|23
1738957500000|2025-02-07 19:45:00|109455.8|109405.8|109450.8|109400.8|109482|109408.2|109444.1|109363.1|37
1738957510000|2025-02-07 19:45:10|109448.4|109398.4|109449.4|109399.4|109477.7|109403.4|109443.4|109361.2|37
1738957520000|2025-02-07 19:45:20|109447.6|109397.6|109445.4|109395.4|109476.5|109399.3|109437.6|109351.2|55
1738957530000|2025-02-07 19:45:30|109441.8|109391.8|109441.6|109391.6|109473.3|109396.9|109438.8|109356.1|34
1738957540000|2025-02-07 19:45:40|109443.4|109393.4|109441.7|109391.7|109474.2|109400.4|109441.4|109358.2|24
1738957550000|2025-02-07 19:45:50|109445.5|109395.5|109443.4|109393.4|109482.2|109397.6|109439.6|109358|26
1738957560000|2025-02-07 19:46:00|109443.6|109393.6|109447.9|109397.9|109482.2|109400.2|109439.9|109358|32
1738957570000|2025-02-07 19:46:10|109445.8|109395.8|109452.1|109402.1|109481.6|109408.4|109442.7|109365.6|45
1738957580000|2025-02-07 19:46:20|109448.6|109398.6|109458.4|109408.4|109465.3|109415.3|109448.2|109398.2|48
1738957590000|2025-02-07 19:46:30|109458.3|109408.3|109497.5|109381.5|109497.5|109412.8|109451|109381.5|47
1738957600000|2025-02-07 19:46:40|109502.6|109386.6|109481.4|109431.4|109505.2|109440.8|109473.9|109383.6|27
1738957610000|2025-02-07 19:46:50|109479.8|109429.8|109470.7|109420.7|109480.6|109430.6|109470.7|109420.7|19
1738957620000|2025-02-07 19:47:00|109470.4|109420.4|109478.6|109428.6|109509.2|109436.8|109469.2|109390.3|33
1738957630000|2025-02-07 19:47:10|109480.4|109430.4|109496.3|109446.3|109522.7|109448.6|109478.7|109398.5|36
1738957640000|2025-02-07 19:47:20|109495.4|109445.4|109488.1|109438.1|109496.1|109446.1|109483.4|109433.4|32
1738957650000|2025-02-07 19:47:30|109486.1|109436.1|109486.8|109436.8|109518.1|109441.3|109482.1|109402.1|39
1738957660000|2025-02-07 19:47:40|109483.4|109433.4|109492.3|109442.3|109521.3|109442.3|109483.4|109404.1|30
1738957670000|2025-02-07 19:47:50|109490.6|109440.6|109474.8|109424.8|109490.6|109440.6|109471.9|109421.9|40
1738957680000|2025-02-07 19:48:00|109475.6|109425.6|109466.6|109416.6|109479.1|109429.1|109466.6|109416.6|47
1738957690000|2025-02-07 19:48:10|109448.6|109398.6|109509.1|109393.1|109509.1|109427|109448.6|109393.1|33
1738957700000|2025-02-07 19:48:20|109475.8|109425.8|109500.2|109384.2|109510.3|109434.3|109472.4|109384.2|26
1738957710000|2025-02-07 19:48:30|109498.7|109382.7|109476.2|109426.2|109505.2|109426.3|109465.5|109380.2|33
1738957720000|2025-02-07 19:48:40|109476.3|109426.3|109467.4|109417.4|109479.1|109429.1|109465.2|109402.9|32
1738957730000|2025-02-07 19:48:50|109465|109415|109487.1|109371.1|109500.1|109415.5|109451.2|109371.1|37
1738957740000|2025-02-07 19:49:00|109491.1|109376.9|109487.3|109381.7|109491.1|109412.2|109450.8|109376.9|25
1738957750000|2025-02-07 19:49:10|109486.5|109376.3|109477.8|109361.8|109489.5|109405.6|109446.9|109361.8|42
1738957760000|2025-02-07 19:49:20|109447.3|109397.3|109450.2|109400.2|109482|109400.7|109442.1|109361.1|29
1738957770000|2025-02-07 19:49:30|109446.4|109396.4|109446.4|109396.4|109486.5|109407|109446.2|109370.5|35
1738957780000|2025-02-07 19:49:40|109451.9|109401.9|109458.7|109408.7|109489.1|109411|109446.5|109368.6|41
1738957790000|2025-02-07 19:49:50|109460.5|109410.5|109453.1|109403.1|109486.7|109411.2|109450.5|109366.1|41
1738957800000|2025-02-07 19:50:00|109449.1|109399.1|109444.6|109394.6|109460|109410|109444.6|109394.6|42
1738957810000|2025-02-07 19:50:10|109424.6|109374.6|109445.7|109395.7|109482.8|109404.3|109424.6|109353.2|43
1738957820000|2025-02-07 19:50:20|109449.7|109399.7|109451.1|109401.1|109482.8|109402.8|109441.7|109360|35
1738957830000|2025-02-07 19:50:30|109449.1|109399.1|109455.4|109405.4|109485.7|109405.8|109446.9|109366.8|30
1738957840000|2025-02-07 19:50:40|109452.1|109402.1|109481.2|109365.2|109481.2|109405.4|109447.9|109365.2|46
1738957850000|2025-02-07 19:50:50|109449.3|109399.3|109478.6|109362.6|109478.6|109404.3|109444.7|109362.6|37
1738957860000|2025-02-07 19:51:00|109479.8|109363.8|109474.4|109358.4|109479.8|109402.2|109433.6|109358.4|36
1738957870000|2025-02-07 19:51:10|109440.6|109390.6|109467.1|109351.1|109475.1|109396.4|109430.3|109351.1|39
1738957880000|2025-02-07 19:51:20|109472|109356|109476|109364.2|109476|109395.8|109434.4|109355.5|61
1738957890000|2025-02-07 19:51:30|109474|109358|109452.2|109402.2|109485.7|109408.2|109436.7|109352.3|41
1738957900000|2025-02-07 19:51:40|109455.1|109405.1|109460.7|109410.7|109487.6|109414.5|109449.2|109369.9|27
1738957910000|2025-02-07 19:51:50|109460.6|109410.6|109458.4|109408.4|109491.3|109410.6|109453.5|109375.3|26
1738957920000|2025-02-07 19:52:00|109460.4|109410.4|109461.3|109411.3|109463.7|109413.7|109460.4|109410.4|11
1738957930000|2025-02-07 19:52:10|109460.7|109410.7|109460.2|109410.2|109490.1|109413.5|109455|109374.1|21
1738957940000|2025-02-07 19:52:20|109463.5|109413.5|109460.1|109410.1|109490.1|109416.1|109455.8|109372.1|35
1738957950000|2025-02-07 19:52:30|109463.7|109413.7|109459.9|109409.9|109463.7|109413.7|109456.5|109406.5|20
1738957960000|2025-02-07 19:52:40|109462|109412|109477|109427|109478.9|109428.9|109457.4|109407.4|24
1738957970000|2025-02-07 19:52:50|109475.4|109425.4|109478.4|109428.4|109478.6|109428.6|109471.5|109421.5|20
1738957980000|2025-02-07 19:53:00|109480.2|109430.2|109475.6|109425.6|109480.2|109430.2|109471.1|109421.1|29
1738957990000|2025-02-07 19:53:10|109476|109426|109483.6|109433.6|109485.6|109435.6|109462.6|109412.6|34
1738958000000|2025-02-07 19:53:20|109480.9|109430.9|109483.7|109433.7|109483.7|109433.7|109480.9|109430.9|5
1738958010000|2025-02-07 19:53:30|109482.9|109432.9|109482|109432|109492.2|109442.2|109470.7|109420.7|26
1738958020000|2025-02-07 19:53:40|109483.8|109433.8|109479|109429|109483.8|109433.8|109476.4|109426.4|23
1738958030000|2025-02-07 19:53:50|109479.6|109429.6|109479.6|109429.6|109482.9|109432.9|109473.3|109423.3|50
1738958040000|2025-02-07 19:54:00|109479.1|109429.1|109472.4|109422.4|109479.1|109429.1|109468.5|109418.5|45
1738958050000|2025-02-07 19:54:10|109472.5|109422.5|109461.6|109411.6|109472.5|109422.5|109457.2|109407.2|41
1738958060000|2025-02-07 19:54:20|109459.9|109409.9|109462.9|109412.9|109466.8|109416.8|109458|109408|24
1738958070000|2025-02-07 19:54:30|109458.1|109408.1|109463.7|109413.7|109490.1|109414.1|109452.9|109369.6|27
1738958080000|2025-02-07 19:54:40|109464.5|109414.5|109470|109420|109470|109420|109464.5|109414.5|5
1738958090000|2025-02-07 19:54:50|109465.3|109415.3|109464.9|109414.9|109465.3|109415.3|109457.8|109407.8|19
1738958100000|2025-02-07 19:55:00|109464.1|109414.1|109461.3|109411.3|109464.1|109414.1|109444.4|109394.4|29
1738958110000|2025-02-07 19:55:10|109463.2|109413.2|109457.8|109407.8|109463.2|109413.2|109453.9|109403.9|23
1738958120000|2025-02-07 19:55:20|109455.9|109405.9|109478.1|109428.1|109478.1|109428.1|109454.1|109404.1|27
1738958130000|2025-02-07 19:55:30|109479.6|109429.6|109478.7|109428.7|109482.2|109432.2|109475.6|109425.6|16
1738958140000|2025-02-07 19:55:40|109480.4|109430.4|109476.6|109426.6|109483.8|109433.8|109474.9|109424.9|18
1738958150000|2025-02-07 19:55:50|109474.5|109424.5|109485|109435|109485.6|109435.6|109469.8|109419.8|41
1738958160000|2025-02-07 19:56:00|109483.3|109433.3|109502.7|109386.7|109502.7|109433.3|109470.9|109385.1|42
1738958170000|2025-02-07 19:56:10|109501.1|109385.1|109492.1|109410.4|109502.7|109438|109468.7|109381.8|59
1738958180000|2025-02-07 19:56:20|109487.3|109405.5|109474.8|109395.5|109491.1|109409.5|109473.7|109390.7|28
1738958190000|2025-02-07 19:56:30|109476.5|109398.6|109471.9|109391.4|109479.5|109398.6|109462.7|109382.2|36
1738958200000|2025-02-07 19:56:40|109470.3|109389.7|109480.9|109410.5|109480.9|109417.2|109467.2|109389.7|26
1738958210000|2025-02-07 19:56:50|109477.7|109407.3|109469.5|109419.5|109482.5|109421|109464.6|109397.2|25
1738958220000|2025-02-07 19:57:00|109465.2|109415.2|109478.5|109408.5|109483.1|109419.3|109465.2|109406.3|11
1738958230000|2025-02-07 19:57:10|109467.7|109417.7|109462.7|109412.7|109473.4|109417.7|109458.3|109395.6|22
1738958240000|2025-02-07 19:57:20|109464.4|109414.4|109464.2|109414.2|109471.1|109417.7|109461|109395.6|46
1738958250000|2025-02-07 19:57:30|109463.1|109413.1|109462.4|109412.4|109463.2|109413.2|109455|109405|27
1738958260000|2025-02-07 19:57:40|109446.5|109396.5|109445.7|109395.7|109486|109413.6|109444|109365.2|28
1738958270000|2025-02-07 19:57:50|109442.2|109392.2|109443.8|109393.8|109443.8|109393.8|109437.8|109387.8|20
1738958280000|2025-02-07 19:58:00|109445.6|109395.6|109468.6|109418.6|109474.5|109424.5|109443.1|109393.1|38
1738958290000|2025-02-07 19:58:10|109466.8|109416.8|109467.8|109417.8|109469.5|109419.5|109460.4|109410.4|17
1738958300000|2025-02-07 19:58:20|109468.7|109418.7|109468.8|109418.8|109468.8|109418.8|109462.9|109412.9|18
1738958310000|2025-02-07 19:58:30|109466.4|109416.4|109468.3|109418.3|109472.1|109422.1|109466.4|109416.4|13
1738958320000|2025-02-07 19:58:40|109463.3|109413.3|109464.5|109414.5|109464.5|109414.5|109460.9|109410.9|5
1738958330000|2025-02-07 19:58:50|109460.8|109410.8|109460.2|109410.2|109464.4|109414.4|109455.6|109405.6|17
1738958340000|2025-02-07 19:59:00|109464.1|109414.1|109467.7|109417.7|109472.3|109422.3|109460.8|109410.8|15
1738958350000|2025-02-07 19:59:10|109463.3|109413.3|109458.9|109408.9|109466.9|109416.9|109456.7|109406.7|21
1738958360000|2025-02-07 19:59:20|109462.7|109412.7|109432.9|109382.9|109464.3|109414.3|109427.8|109377.8|25
1738958370000|2025-02-07 19:59:30|109430.6|109380.6|109432|109382|109435.2|109385.2|109427|109377|53
1738958380000|2025-02-07 19:59:40|109432.1|109382.1|109437.2|109387.2|109457.7|109390.3|109427.5|109354|41
1738958390000|2025-02-07 19:59:50|109433.3|109383.3|109433.6|109383.6|109454.9|109386.2|109428.8|109358.8|32
1738958400000|2025-02-07 20:00:00|109428.8|109378.8|109447.5|109397.5|109449|109399|109425.5|109375.5|46
1738958410000|2025-02-07 20:00:10|109444.1|109394.1|109444.1|109394.1|109463.7|109402|109442|109392|41
1738958420000|2025-02-07 20:00:20|109448.4|109398.4|109438.4|109388.4|109453.2|109403.2|109432.2|109382.2|30
1738958430000|2025-02-07 20:00:30|109436.4|109386.4|109441|109391|109441|109391|109434.7|109384.7|8
1738958440000|2025-02-07 20:00:40|109439.2|109389.2|109436.8|109386.8|109439.2|109389.2|109431.3|109381.3|13
1738958450000|2025-02-07 20:00:50|109433.5|109383.5|109437.5|109387.5|109437.5|109387.5|109433.5|109383.5|3
1738958460000|2025-02-07 20:01:00|109433.8|109383.8|109426.7|109376.7|109434.2|109384.2|109422|109372|13
1738958470000|2025-02-07 20:01:10|109425.8|109375.8|109423.4|109373.4|109430|109380|109423.4|109373.4|14
1738958480000|2025-02-07 20:01:20|109428.8|109378.8|109436.3|109386.3|109436.3|109386.3|109418.5|109368.5|22
1738958490000|2025-02-07 20:01:30|109435.4|109385.4|109432.1|109382.1|109436.3|109386.3|109431.2|109381.2|6
1738958500000|2025-02-07 20:01:40|109432.5|109382.5|109435.1|109385.1|109435.5|109385.5|109429.3|109379.3|11
1738958510000|2025-02-07 20:01:50|109436|109386|109428.4|109378.4|109436|109386|109428.3|109378.3|7
1738958520000|2025-02-07 20:02:00|109431.5|109381.5|109434.1|109384.1|109465.6|109384.8|109426.7|109346.4|20
1738958530000|2025-02-07 20:02:10|109432.1|109382.1|109456.3|109340.3|109464.8|109383.1|109420.8|109338|32
1738958540000|2025-02-07 20:02:20|109459.3|109343.3|109423.8|109373.8|109459.3|109379.6|109416.7|109340|36
1738958550000|2025-02-07 20:02:30|109425.6|109375.6|109424.3|109374.3|109459.1|109375.6|109416|109337.8|31
1738958560000|2025-02-07 20:02:40|109419.4|109369.4|109426.8|109376.8|109456.2|109377.7|109419.4|109337.2|30
1738958570000|2025-02-07 20:02:50|109422.2|109372.2|109456.2|109346.7|109464.1|109393.2|109421.4|109340.2|24
1738958580000|2025-02-07 20:03:00|109446.6|109348.4|109437.7|109387.7|109450.3|109388.5|109415.8|109347.6|27
1738958590000|2025-02-07 20:03:10|109437.6|109387.6|109439.4|109389.4|109439.4|109389.4|109437.6|109387.6|8
1738958600000|2025-02-07 20:03:20|109439.7|109389.7|109468.2|109352.2|109478.9|109395|109436.7|109352.2|32
1738958610000|2025-02-07 20:03:30|109467.8|109351.8|109430.2|109380.2|109467.8|109384.7|109416.7|109351.8|14
1738958620000|2025-02-07 20:03:40|109433.1|109383.1|109481.5|109365.5|109481.5|109385.9|109420.8|109364.7|42
1738958630000|2025-02-07 20:03:50|109482|109366|109428.2|109378.2|109484.2|109388.6|109422.4|109344.7|34
1738958640000|2025-02-07 20:04:00|109435.2|109385.2|109478.4|109362.4|109478.4|109393.5|109435.2|109360.4|22
1738958650000|2025-02-07 20:04:10|109478.1|109362.1|109436.6|109386.6|109478.1|109394.9|109436.6|109360.3|24
1738958660000|2025-02-07 20:04:20|109436.2|109386.2|109415.4|109365.4|109476.9|109391.5|109409.9|109359.5|51
1738958670000|2025-02-07 20:04:30|109423|109373|109413.8|109363.8|109423|109373|109405|109355|63
1738958680000|2025-02-07 20:04:40|109409.8|109359.8|109412.3|109362.3|109418.6|109368.6|109407.6|109357.6|56
1738958690000|2025-02-07 20:04:50|109414.3|109364.3|109411.1|109361.1|109415.7|109365.7|109407.9|109357.9|55
1738958700000|2025-02-07 20:05:00|109411.8|109361.8|109412.1|109362.1|109419.7|109369.7|109406|109356|58
1738958710000|2025-02-07 20:05:10|109417.3|109367.3|109415.8|109365.8|109418.2|109368.2|109411.8|109361.8|46
1738958720000|2025-02-07 20:05:20|109412.2|109362.2|109415.1|109365.1|109420.1|109370.1|109411.8|109361.8|39
1738958730000|2025-02-07 20:05:30|109417.4|109367.4|109411.7|109361.7|109418.2|109368.2|109410|109360|61
1738958740000|2025-02-07 20:05:40|109411.5|109361.5|109413.9|109363.9|109417.4|109367.4|109409.9|109359.9|54
1738958750000|2025-02-07 20:05:50|109415.6|109365.6|109422|109372|109425.3|109375.3|109410.7|109360.7|50
1738958760000|2025-02-07 20:06:00|109428|109378|109408.6|109358.6|109428|109378|109404.9|109354.9|61
1738958770000|2025-02-07 20:06:10|109408.4|109358.4|109409.4|109359.4|109418|109361.3|109395.9|109338.7|65
1738958780000|2025-02-07 20:06:20|109405.9|109355.9|109402.9|109352.9|109409.2|109359.2|109398.5|109348.5|68
1738958790000|2025-02-07 20:06:30|109402.4|109352.4|109400.2|109350.2|109406.3|109356.3|109397.2|109347.2|54
1738958800000|2025-02-07 20:06:40|109398.4|109348.4|109397.4|109347.4|109399.2|109349.2|109391.6|109341.6|32
1738958810000|2025-02-07 20:06:50|109396.5|109346.5|109396.6|109346.6|109402|109352|109390.5|109340.5|24
1738958820000|2025-02-07 20:07:00|109399.3|109349.3|109394.5|109344.5|109399.6|109349.6|109389.3|109339.3|20
1738958830000|2025-02-07 20:07:10|109396.5|109346.5|109398.4|109348.4|109398.8|109348.8|109383.2|109333.2|50
1738958840000|2025-02-07 20:07:20|109397.4|109347.4|109402|109352|109402|109352|109391.9|109341.9|32
1738958850000|2025-02-07 20:07:30|109401.5|109351.5|109398.4|109348.4|109401.7|109351.7|109394.2|109344.2|25
1738958860000|2025-02-07 20:07:40|109397.5|109347.5|109399.4|109349.4|109410.7|109360.7|109392.5|109342.5|37
1738958870000|2025-02-07 20:07:50|109398.2|109348.2|109393.6|109343.6|109398.2|109348.2|109389.8|109339.8|46
1738958880000|2025-02-07 20:08:00|109390.6|109340.6|109397.6|109347.6|109405|109355|109386.9|109336.9|43
1738958890000|2025-02-07 20:08:10|109397.8|109347.8|109402.2|109352.2|109404.5|109354.5|109395.6|109345.6|34
1738958900000|2025-02-07 20:08:20|109400|109350|109403.1|109353.1|109406.8|109356.8|109399.1|109349.1|42
1738958910000|2025-02-07 20:08:30|109402.3|109352.3|109402.5|109352.5|109405.8|109355.8|109398.6|109348.6|38
1738958920000|2025-02-07 20:08:40|109403.2|109353.2|109391|109341|109403.2|109353.2|109391|109341|31
1738958930000|2025-02-07 20:08:50|109387.5|109337.5|109389.2|109339.2|109394.3|109344.3|109387|109337|31
1738958940000|2025-02-07 20:09:00|109388.6|109338.6|109386.8|109336.8|109391.3|109341.3|109385.3|109335.3|28
1738958950000|2025-02-07 20:09:10|109387.5|109337.5|109388|109338|109391.6|109341.6|109385.5|109335.5|42
1738958960000|2025-02-07 20:09:20|109388.5|109338.5|109385.5|109335.5|109392.9|109342.9|109381.9|109331.9|41
1738958970000|2025-02-07 20:09:30|109386.2|109336.2|109387|109337|109395|109345|109380.7|109330.7|43
1738958980000|2025-02-07 20:09:40|109387.7|109337.7|109384.5|109334.5|109388.8|109338.8|109379.2|109329.2|33
1738958990000|2025-02-07 20:09:50|109386.5|109336.5|109389.3|109339.3|109398.1|109348.1|109386.5|109336.5|49
1738959000000|2025-02-07 20:10:00|109392|109342|109388|109338|109397.6|109347.6|109384.9|109334.9|50
1738959010000|2025-02-07 20:10:10|109385.8|109335.8|109388.1|109338.1|109390.9|109340.9|109379|109329|54
1738959020000|2025-02-07 20:10:20|109389.3|109339.3|109390.4|109340.4|109394.1|109344.1|109386.7|109336.7|56
1738959030000|2025-02-07 20:10:30|109389.1|109339.1|109388.3|109338.3|109391.1|109341.1|109382|109332|27
1738959040000|2025-02-07 20:10:40|109387.3|109337.3|109387.9|109337.9|109392|109342|109378.1|109328.1|57
1738959050000|2025-02-07 20:10:50|109385.9|109335.9|109378.4|109328.4|109391.7|109341.7|109370.7|109320.7|52
1738959060000|2025-02-07 20:11:00|109379.3|109329.3|109378.7|109328.7|109385.9|109335.9|109375.7|109325.7|51
1738959070000|2025-02-07 20:11:10|109379.5|109329.5|109386.7|109336.7|109389.3|109339.3|109378.7|109328.7|39
1738959080000|2025-02-07 20:11:20|109387.9|109337.9|109384|109334|109389.2|109339.2|109381.2|109331.2|31
1738959090000|2025-02-07 20:11:30|109382.7|109332.7|109379.1|109329.1|109387.5|109337.5|109373.9|109323.9|37
1738959100000|2025-02-07 20:11:40|109379.6|109329.6|109377.9|109327.9|109383.2|109333.2|109372.5|109322.5|37
1738959110000|2025-02-07 20:11:50|109379.2|109329.2|109370.9|109320.9|109385.7|109335.7|109367|109317|47
1738959120000|2025-02-07 20:12:00|109367|109317|109381.9|109331.9|109387.4|109337.4|109366.5|109316.5|25
1738959130000|2025-02-07 20:12:10|109380.8|109330.8|109380|109330|109390.2|109340.2|109377.4|109327.4|21
1738959140000|2025-02-07 20:12:20|109381|109331|109382.7|109332.7|109382.7|109332.7|109376.4|109326.4|22
1738959150000|2025-02-07 20:12:30|109379.3|109329.3|109376.6|109326.6|109381.2|109331.2|109376|109326|18
1738959160000|2025-02-07 20:12:40|109380.2|109330.2|109378.8|109328.8|109380.2|109330.2|109374.8|109324.8|25
1738959170000|2025-02-07 20:12:50|109379.6|109329.6|109378.1|109328.1|109382.6|109332.6|109374.8|109324.8|30
1738959180000|2025-02-07 20:13:00|109380.1|109330.1|109391.8|109341.8|109391.8|109341.8|109378.6|109328.6|35
1738959190000|2025-02-07 20:13:10|109391.4|109341.4|109390.2|109340.2|109395.5|109345.5|109386.2|109336.2|40
1738959200000|2025-02-07 20:13:20|109386.9|109336.9|109401.8|109351.8|109401.8|109351.8|109386.9|109336.9|51
1738959210000|2025-02-07 20:13:30|109397.6|109347.6|109398.9|109348.9|109402.7|109352.7|109396.2|109346.2|52
1738959220000|2025-02-07 20:13:40|109399.9|109349.9|109414.6|109364.6|109416.1|109366.1|109397.1|109347.1|47
1738959230000|2025-02-07 20:13:50|109410.6|109360.6|109417.2|109367.2|109423.5|109373.5|109410.5|109360.5|53
1738959240000|2025-02-07 20:14:00|109424.1|109374.1|109412.7|109362.7|109424.1|109374.1|109407.6|109357.6|52
1738959250000|2025-02-07 20:14:10|109411.7|109361.7|109417.8|109367.8|109422.4|109372.4|109405.1|109355.1|56
1738959260000|2025-02-07 20:14:20|109416.3|109366.3|109427|109377|109427.5|109377.5|109414.6|109364.6|45
1738959270000|2025-02-07 20:14:30|109426.1|109376.1|109423.2|109373.2|109427.5|109377.5|109416.4|109366.4|42
1738959280000|2025-02-07 20:14:40|109421.3|109371.3|109427|109377|109427|109377|109418.3|109368.3|35
1738959290000|2025-02-07 20:14:50|109428.2|109378.2|109429.8|109379.8|109430.3|109380.3|109424.4|109374.4|21
1738959300000|2025-02-07 20:15:00|109426.3|109376.3|109424.8|109374.8|109432.2|109382.2|109424.8|109374.8|10
1738959310000|2025-02-07 20:15:10|109428.2|109378.2|109439.8|109389.8|109440.6|109390.6|109426.2|109376.2|60
1738959320000|2025-02-07 20:15:20|109436.1|109386.1|109438.2|109388.2|109444.6|109394.6|109433.3|109383.3|62
1738959330000|2025-02-07 20:15:30|109437.5|109387.5|109434.3|109384.3|109438.9|109388.9|109429.1|109379.1|43
1738959340000|2025-02-07 20:15:40|109430.1|109380.1|109434.9|109384.9|109449.8|109399.8|109430.1|109380.1|55
1738959350000|2025-02-07 20:15:50|109438.6|109388.6|109446.5|109396.5|109447.8|109397.8|109435.1|109385.1|34
1738959360000|2025-02-07 20:16:00|109445.5|109395.5|109432.5|109382.5|109445.5|109395.5|109425.5|109375.5|50
1738959370000|2025-02-07 20:16:10|109431.5|109381.5|109431.1|109381.1|109432.9|109382.9|109421.6|109371.6|29
1738959380000|2025-02-07 20:16:20|109427.3|109377.3|109424.4|109374.4|109430.6|109380.6|109421.7|109371.7|37
1738959390000|2025-02-07 20:16:30|109426.3|109376.3|109433|109383|109433|109383|109420.5|109370.5|27
1738959400000|2025-02-07 20:16:40|109433.3|109383.3|109434.2|109384.2|109442.3|109392.3|109430.9|109380.9|20
1738959410000|2025-02-07 20:16:50|109437.1|109387.1|109444.8|109394.8|109447.7|109397.7|109434.2|109384.2|50
1738959420000|2025-02-07 20:17:00|109445.8|109395.8|109450.9|109400.9|109451.7|109401.7|109440.7|109390.7|29
1738959430000|2025-02-07 20:17:10|109448.7|109398.7|109450.7|109400.7|109456.8|109406.8|109445.5|109395.5|56
1738959440000|2025-02-07 20:17:20|109447.9|109397.9|109449.6|109399.6|109453.3|109403.3|109443.3|109393.3|52
1738959450000|2025-02-07 20:17:30|109448.6|109398.6|109446.2|109396.2|109454.6|109404.6|109443.7|109393.7|56
1738959460000|2025-02-07 20:17:40|109455.6|109405.6|109450.4|109400.4|109457.2|109407.2|109445.3|109395.3|50
1738959470000|2025-02-07 20:17:50|109455.3|109405.3|109453|109403|109466.6|109416.6|109448.1|109398.1|48
1738959480000|2025-02-07 20:18:00|109457.6|109407.6|109450.6|109400.6|109457.6|109407.6|109447|109397|55
1738959490000|2025-02-07 20:18:10|109455.1|109405.1|109450.2|109400.2|109455.6|109405.6|109445.2|109395.2|49
1738959500000|2025-02-07 20:18:20|109447.8|109397.8|109444.1|109394.1|109450.5|109400.5|109441.9|109391.9|30
1738959510000|2025-02-07 20:18:30|109440.8|109390.8|109438.8|109388.8|109443.5|109393.5|109433.2|109383.2|17
1738959520000|2025-02-07 20:18:40|109439.5|109389.5|109445|109395|109445|109395|109435.5|109385.5|19
1738959530000|2025-02-07 20:18:50|109438.2|109388.2|109438.5|109388.5|109444.3|109394.3|109436.8|109386.8|16
1738959540000|2025-02-07 20:19:00|109445.9|109395.9|109445.1|109395.1|109453.7|109403.7|109440.9|109390.9|42
1738959550000|2025-02-07 20:19:10|109432.8|109407.8|109453.2|109403.2|109456.5|109407.8|109432.8|109392.5|56
1738959560000|2025-02-07 20:19:20|109448.3|109398.3|109456.9|109406.9|109458.4|109408.4|109448.3|109398.3|27
1738959570000|2025-02-07 20:19:30|109455.2|109405.2|109446.3|109396.3|109458.6|109408.6|109444|109394|47
1738959580000|2025-02-07 20:19:40|109445.6|109395.6|109435.5|109410.5|109453.3|109410.5|109428|109388.4|48
1738959590000|2025-02-07 20:19:50|109452.5|109402.5|109442.3|109392.3|109452.5|109411|109432.5|109389|47
1738959600000|2025-02-07 20:20:00|109443.6|109393.6|109443.7|109393.7|109451.9|109401.9|109441.9|109391.9|41
1738959610000|2025-02-07 20:20:10|109445|109395|109442.8|109392.8|109447.3|109397.3|109441.1|109391.1|55
1738959620000|2025-02-07 20:20:20|109443.3|109393.3|109434.1|109384.1|109447.3|109398.1|109420.4|109376.2|47
1738959630000|2025-02-07 20:20:30|109426.3|109376.3|109425.8|109375.8|109435.6|109396.3|109421.1|109375.8|34
1738959640000|2025-02-07 20:20:40|109426|109376|109444.3|109394.3|109451.3|109401.3|109425.3|109375.3|57
1738959650000|2025-02-07 20:20:50|109446.1|109396.1|109435.6|109385.6|109451.3|109401.3|109435.6|109385.6|59
1738959660000|2025-02-07 20:21:00|109437.5|109387.5|109440.4|109390.4|109443.4|109393.4|109433.1|109383.1|63
1738959670000|2025-02-07 20:21:10|109443.9|109393.9|109431.7|109381.7|109443.9|109393.9|109425|109375|59
1738959680000|2025-02-07 20:21:20|109431.1|109381.1|109425.8|109375.8|109439.6|109389.6|109425|109375|49
1738959690000|2025-02-07 20:21:30|109430.2|109380.2|109428.2|109378.2|109432.5|109382.5|109425.8|109375.8|25
1738959700000|2025-02-07 20:21:40|109433.2|109383.2|109430.2|109380.2|109433.2|109383.2|109426.2|109376.2|27
1738959710000|2025-02-07 20:21:50|109428.9|109378.9|109418.5|109368.5|109433.2|109383.2|109415.6|109365.6|32
1738959720000|2025-02-07 20:22:00|109419.8|109369.8|109418.2|109368.2|109423.1|109373.1|109415|109365|36
1738959730000|2025-02-07 20:22:10|109420.2|109370.2|109416.6|109366.6|109420.6|109370.6|109413.5|109363.5|18
1738959740000|2025-02-07 20:22:20|109419.2|109369.2|109411.9|109361.9|109422.1|109372.1|109411.1|109361.1|22
1738959750000|2025-02-07 20:22:30|109412.4|109362.4|109414.2|109364.2|109423.4|109373.4|109411|109361|38
1738959760000|2025-02-07 20:22:40|109411.5|109361.5|109415.6|109365.6|109421|109371|109411.1|109361.1|34
1738959770000|2025-02-07 20:22:50|109417.7|109367.7|109409|109359|109420|109370|109406|109356|26
1738959780000|2025-02-07 20:23:00|109409.8|109359.8|109412.5|109362.5|109414.2|109364.2|109406.3|109356.3|18
1738959790000|2025-02-07 20:23:10|109408.8|109358.8|109413|109363|109414.8|109364.8|109406.8|109356.8|26
1738959800000|2025-02-07 20:23:20|109407.1|109357.1|109405.2|109355.2|109421.4|109371.4|109405.2|109355.2|43
1738959810000|2025-02-07 20:23:30|109408.2|109358.2|109405|109355|109413.1|109363.1|109402.6|109352.6|30
1738959820000|2025-02-07 20:23:40|109403.6|109353.6|109404.1|109354.1|109408.8|109358.8|109400.9|109350.9|11
1738959830000|2025-02-07 20:23:50|109408.8|109358.8|109411.5|109361.5|109419.7|109369.7|109404.8|109354.8|35
1738959840000|2025-02-07 20:24:00|109415.6|109365.6|109415.2|109365.2|109420.7|109370.7|109411.5|109361.5|42
1738959850000|2025-02-07 20:24:10|109419.3|109369.3|109414.2|109364.2|109420.9|109370.9|109410.6|109360.6|37
1738959860000|2025-02-07 20:24:20|109419.7|109369.7|109403.1|109353.1|109420.1|109370.1|109401.4|109351.4|23
1738959870000|2025-02-07 20:24:30|109403.6|109353.6|109402.9|109352.9|109403.6|109353.6|109401.6|109351.6|9
1738959880000|2025-02-07 20:24:40|109404.7|109354.7|109407|109357|109408.3|109358.3|109404.7|109354.7|19
1738959890000|2025-02-07 20:24:50|109408.3|109358.3|109396.3|109346.3|109408.3|109358.3|109396.3|109346.3|4
1738959900000|2025-02-07 20:25:00|109395.5|109345.5|109395.5|109345.5|109396.8|109346.8|109395.5|109345.5|7
1738959910000|2025-02-07 20:25:10|109396.8|109346.8|109397.7|109347.7|109399|109349|109396.8|109346.8|4
1738959920000|2025-02-07 20:25:20|109399|109349|109396.9|109346.9|109399|109349|109395.7|109345.7|4
1738959930000|2025-02-07 20:25:30|109398.1|109348.1|109397.3|109347.3|109401.5|109351.5|109397|109347|8
1738959940000|2025-02-07 20:25:40|109395.5|109345.5|109395|109345|109397|109347|109395|109345|4
1738959950000|2025-02-07 20:25:50|109394.2|109344.2|109402.6|109352.6|109407.5|109357.5|109394.2|109344.2|19
1738959960000|2025-02-07 20:26:00|109408.6|109358.6|109407.6|109357.6|109409.5|109359.5|109402.6|109352.6|19
1738959970000|2025-02-07 20:26:10|109407.1|109357.1|109401.6|109351.6|109407.6|109357.6|109400.7|109350.7|18
1738959980000|2025-02-07 20:26:20|109403.1|109353.1|109415.9|109365.9|109416.3|109366.3|109403.1|109353.1|21
1738959990000|2025-02-07 20:26:30|109412.1|109362.1|109443.6|109393.6|109447.5|109397.5|109412.1|109362.1|52
1738960000000|2025-02-07 20:26:40|109446.1|109396.1|109440.3|109390.3|109447.8|109397.8|109434.6|109384.6|45
1738960010000|2025-02-07 20:26:50|109440.5|109390.5|109432.8|109382.8|109443|109398.5|109423.5|109377.7|48
1738960020000|2025-02-07 20:27:00|109435.5|109385.5|109437.4|109387.4|109443.3|109393.3|109431|109381|41
1738960030000|2025-02-07 20:27:10|109442.2|109392.2|109436|109386|109443.2|109399.5|109424|109382|39
1738960040000|2025-02-07 20:27:20|109442.5|109392.5|109442|109392|109445.3|109395.3|109434.9|109384.9|36
1738960050000|2025-02-07 20:27:30|109441.7|109391.7|109454|109404|109456.4|109406.4|109441.5|109391.5|25
1738960060000|2025-02-07 20:27:40|109449.7|109399.7|109454.4|109404.4|109456.3|109406.3|109446.5|109396.5|27
1738960070000|2025-02-07 20:27:50|109448.5|109398.5|109460.9|109410.9|109462.4|109412.4|109446.9|109396.9|42
1738960080000|2025-02-07 20:28:00|109464.4|109414.4|109469.6|109419.6|109475.5|109425.5|109458.5|109408.5|48
1738960090000|2025-02-07 20:28:10|109468.6|109418.6|109480.4|109430.4|109484.5|109434.5|109468.6|109418.6|22
1738960100000|2025-02-07 20:28:20|109483.1|109433.1|109470.2|109420.2|109484.4|109434.4|109456.4|109418.8|39
1738960110000|2025-02-07 20:28:30|109470.9|109420.9|109475|109425|109476.9|109426.9|109469.4|109419.4|32
1738960120000|2025-02-07 20:28:40|109477.3|109427.3|109472.4|109422.4|109477.5|109427.5|109470.2|109420.2|19
1738960130000|2025-02-07 20:28:50|109475.4|109425.4|109479.9|109429.9|109482.5|109432.5|109472.7|109422.7|25
1738960140000|2025-02-07 20:29:00|109477.7|109427.7|109484.4|109434.4|109486.7|109436.7|109477.4|109427.4|37
1738960150000|2025-02-07 20:29:10|109479.5|109429.5|109480.7|109430.7|109484.6|109434.6|109476.5|109426.5|29
1738960160000|2025-02-07 20:29:20|109481.4|109431.4|109473.6|109423.6|109485.9|109435.9|109472|109422|31
1738960170000|2025-02-07 20:29:30|109474.8|109424.8|109473|109423|109480.3|109430.3|109471.7|109421.7|31
1738960180000|2025-02-07 20:29:40|109475.7|109425.7|109475.6|109425.6|109480.7|109430.7|109472.5|109422.5|57
1738960190000|2025-02-07 20:29:50|109472.5|109422.5|109476.1|109426.1|109481.7|109441.9|109463.6|109422.5|44
1738960200000|2025-02-07 20:30:00|109476.2|109426.2|109472.3|109422.3|109478.3|109428.3|109459.8|109409.8|46
1738960210000|2025-02-07 20:30:10|109473.7|109423.7|109475.1|109425.1|109481.2|109435.5|109458.7|109420.7|36
1738960220000|2025-02-07 20:30:20|109483.5|109433.5|109481.9|109431.9|109485.7|109435.7|109476.7|109426.7|27
1738960230000|2025-02-07 20:30:30|109481.1|109431.1|109491.2|109441.2|109491.2|109441.2|109469.1|109419.1|40
1738960240000|2025-02-07 20:30:40|109487|109437|109486.9|109436.9|109487|109437|109484.1|109434.1|5
1738960250000|2025-02-07 20:30:50|109486.4|109436.4|109487.2|109437.2|109491.9|109441.9|109484.6|109434.6|10
1738960260000|2025-02-07 20:31:00|109493.9|109443.9|109491.7|109441.7|109497.9|109447.9|109487.5|109437.5|20
1738960270000|2025-02-07 20:31:10|109488.9|109438.9|109485.6|109435.6|109494.6|109444.6|109485.6|109435.6|27
1738960280000|2025-02-07 20:31:20|109488.9|109438.9|109488.8|109438.8|109493.7|109443.7|109484.3|109434.3|37
1738960290000|2025-02-07 20:31:30|109487.8|109437.8|109488.5|109438.5|109492.9|109442.9|109485.7|109435.7|35
1738960300000|2025-02-07 20:31:40|109489.3|109439.3|109488.1|109438.1|109492.6|109442.6|109484.1|109434.1|22
1738960310000|2025-02-07 20:31:50|109490.9|109440.9|109496.9|109446.9|109505.4|109455.4|109488.9|109438.9|13
1738960320000|2025-02-07 20:32:00|109500.7|109450.7|109493.1|109443.1|109500.7|109454.2|109475.3|109438.3|42
1738960330000|2025-02-07 20:32:10|109494.1|109444.1|109493.5|109443.5|109495.2|109454.7|109478.7|109439.1|26
1738960340000|2025-02-07 20:32:20|109494.9|109444.9|109495.4|109445.4|109497.5|109459.4|109475.2|109438.4|51
1738960350000|2025-02-07 20:32:30|109496.4|109446.4|109478.5|109428.5|109496.7|109455.2|109463.3|109428|55
1738960360000|2025-02-07 20:32:40|109476.7|109426.7|109479.9|109429.9|109486.8|109445|109470|109425.8|60
1738960370000|2025-02-07 20:32:50|109482.4|109432.4|109480.3|109430.3|109491.8|109441.8|109478.9|109428.9|29
1738960380000|2025-02-07 20:33:00|109482|109432|109481|109431|109484.6|109441.6|109463|109424.8|49
1738960390000|2025-02-07 20:33:10|109484.8|109434.8|109480.2|109430.2|109486.3|109447.1|109467.8|109427|49
1738960400000|2025-02-07 20:33:20|109478|109428|109477.1|109427.1|109483.4|109441.5|109466.5|109426.1|56
1738960410000|2025-02-07 20:33:30|109479|109429|109483|109433|109484.7|109434.7|109477.6|109427.6|51
1738960420000|2025-02-07 20:33:40|109484.5|109434.5|109480.2|109430.2|109487|109437|109479.7|109429.7|31
1738960430000|2025-02-07 20:33:50|109481.5|109431.5|109482.5|109432.5|109488|109444|109469|109430|26
1738960440000|2025-02-07 20:34:00|109484|109434|109466.3|109441.3|109486|109441.3|109466.3|109428.2|34
1738960450000|2025-02-07 20:34:10|109478.5|109428.5|109470.9|109420.9|109482.7|109437.3|109462.3|109418.6|62
1738960460000|2025-02-07 20:34:20|109469|109419|109466.2|109416.2|109474|109424|109464.7|109414.7|42
1738960470000|2025-02-07 20:34:30|109467.5|109417.5|109473.6|109423.6|109478.7|109428.7|109466.5|109416.5|23
1738960480000|2025-02-07 20:34:40|109468.6|109418.6|109473.6|109423.6|109477.6|109431.2|109456.2|109411.6|40
1738960490000|2025-02-07 20:34:50|109473.1|109423.1|109479|109429|109479.3|109429.3|109471.7|109421.7|24
1738960500000|2025-02-07 20:35:00|109478.5|109428.5|109484.4|109434.4|109484.4|109434.4|109472.2|109422.2|31
1738960510000|2025-02-07 20:35:10|109482|109432|109489.5|109439.5|109489.5|109439.5|109480.3|109430.3|20
1738960520000|2025-02-07 20:35:20|109488.7|109438.7|109500.8|109450.8|109500.8|109450.8|109479.9|109429.9|14
1738960530000|2025-02-07 20:35:30|109502.1|109452.1|109495.7|109445.7|109503|109453|109493|109443|14
1738960540000|2025-02-07 20:35:40|109498.2|109448.2|109502.7|109452.7|109503.7|109453.7|109498.2|109448.2|8
1738960550000|2025-02-07 20:35:50|109501.5|109451.5|109500.2|109450.2|109505.6|109455.6|109495.8|109445.8|18
1738960560000|2025-02-07 20:36:00|109500.9|109450.9|109485.2|109435.2|109500.9|109450.9|109484.6|109434.6|33
1738960570000|2025-02-07 20:36:10|109487.6|109437.6|109488.8|109438.8|109500.2|109450.2|109485.3|109435.3|45
1738960580000|2025-02-07 20:36:20|109488.1|109438.1|109476.7|109426.7|109491.9|109441.9|109475.6|109425.6|48
1738960590000|2025-02-07 20:36:30|109479.5|109429.5|109478.1|109428.1|109484.2|109434.2|109475.7|109425.7|33
1738960600000|2025-02-07 20:36:40|109476.4|109426.4|109480.5|109430.5|109481.1|109431.1|109476.2|109426.2|29
1738960610000|2025-02-07 20:36:50|109479.8|109429.8|109478.5|109428.5|109484.7|109434.7|109475|109425|26
1738960620000|2025-02-07 20:37:00|109482|109432|109476.2|109426.2|109486.8|109436.8|109476|109426|34
1738960630000|2025-02-07 20:37:10|109478.8|109428.8|109479|109429|109489.2|109439.2|109478.5|109428.5|25
1738960640000|2025-02-07 20:37:20|109480.5|109430.5|109478.4|109428.4|109483.5|109433.5|109473.7|109423.7|26
1738960650000|2025-02-07 20:37:30|109481.1|109431.1|109478.8|109428.8|109484.9|109434.9|109477.9|109427.9|20
1738960660000|2025-02-07 20:37:40|109482.1|109432.1|109479|109429|109482.1|109432.1|109476.2|109426.2|17
1738960670000|2025-02-07 20:37:50|109480|109430|109478.6|109428.6|109480.7|109430.7|109475.8|109425.8|16
1738960680000|2025-02-07 20:38:00|109476.4|109426.4|109478.7|109428.7|109480|109430|109475.7|109425.7|16
1738960690000|2025-02-07 20:38:10|109483.4|109433.4|109477.8|109427.8|109483.6|109433.6|109476.5|109426.5|14
1738960700000|2025-02-07 20:38:20|109479.1|109429.1|109484.6|109434.6|109489.6|109439.6|109479.1|109429.1|16
1738960710000|2025-02-07 20:38:30|109489.9|109439.9|109483.6|109433.6|109489.9|109439.9|109481.1|109431.1|14
1738960720000|2025-02-07 20:38:40|109480.4|109430.4|109483.2|109433.2|109486|109436|109478.8|109428.8|10
1738960730000|2025-02-07 20:38:50|109484.2|109434.2|109483.3|109433.3|109484.2|109434.2|109482.3|109432.3|9
1738960740000|2025-02-07 20:39:00|109484.7|109434.7|109485.4|109435.4|109489.1|109439.1|109482.3|109432.3|21
1738960750000|2025-02-07 20:39:10|109485.8|109435.8|109484.5|109434.5|109485.8|109435.8|109482.1|109432.1|6
1738960760000|2025-02-07 20:39:20|109490|109440|109482|109432|109490|109440|109482|109432|8
1738960770000|2025-02-07 20:39:30|109484.7|109434.7|109485|109435|109492|109442|109483|109433|25
1738960780000|2025-02-07 20:39:40|109488.7|109438.7|109506.4|109456.4|109508.9|109458.9|109486.7|109436.7|60
1738960790000|2025-02-07 20:39:50|109488.1|109463.1|109511.1|109461.1|109513.9|109466.6|109487.4|109457.6|23
1738960800000|2025-02-07 20:40:00|109514.4|109464.4|109508.7|109458.7|109514.4|109464.4|109503.9|109453.9|33
1738960810000|2025-02-07 20:40:10|109514.4|109464.4|109510.9|109460.9|109514.4|109464.4|109503.4|109453.4|18
1738960820000|2025-02-07 20:40:20|109504.6|109454.6|109491.2|109466.2|109510.7|109468.3|109491.2|109450.6|21
1738960830000|2025-02-07 20:40:30|109494.3|109469.3|109527.9|109477.9|109527.9|109477.9|109491.7|109458.2|16
1738960840000|2025-02-07 20:40:40|109526.9|109476.9|109533.9|109483.9|109538.8|109488.8|109523.9|109473.9|20
1738960850000|2025-02-07 20:40:50|109532.7|109482.7|109534.8|109484.8|109535.8|109485.8|109529.2|109479.2|18
1738960860000|2025-02-07 20:41:00|109536.6|109486.6|109533.9|109483.9|109537.3|109487.3|109530.7|109480.7|23
1738960870000|2025-02-07 20:41:10|109533.4|109483.4|109532.5|109482.5|109534.9|109484.9|109530.7|109480.7|12
1738960880000|2025-02-07 20:41:20|109531.7|109481.7|109545.3|109495.3|109547.4|109497.4|109529.8|109479.8|41
1738960890000|2025-02-07 20:41:30|109545.6|109495.6|109560.7|109510.7|109562|109512|109541.2|109491.2|34
1738960900000|2025-02-07 20:41:40|109562|109512|109562.3|109512.3|109568.7|109518.7|109560|109510|19
1738960910000|2025-02-07 20:41:50|109559.2|109509.2|109559.9|109509.9|109565.2|109515.2|109549.2|109499.2|29
1738960920000|2025-02-07 20:42:00|109561.4|109511.4|109561.3|109511.3|109566.2|109516.2|109554.1|109504.1|20
1738960930000|2025-02-07 20:42:10|109562.7|109512.7|109562.1|109512.1|109569.3|109519.3|109556.3|109506.3|41
1738960940000|2025-02-07 20:42:20|109560.6|109510.6|109587.4|109516.1|109598|109535.4|109560.6|109510.6|46
1738960950000|2025-02-07 20:42:30|109591.8|109521|109580.4|109530.4|109591.8|109540.8|109578|109516.3|34
1738960960000|2025-02-07 20:42:40|109577.1|109527.1|109582.6|109532.6|109582.6|109532.6|109576.4|109526.4|27
1738960970000|2025-02-07 20:42:50|109575.5|109525.5|109587.8|109537.8|109590.2|109540.2|109574.9|109524.9|55
1738960980000|2025-02-07 20:43:00|109588.1|109538.1|109610.8|109502.5|109610.8|109539.1|109576.5|109498.9|36
1738960990000|2025-02-07 20:43:10|109588|109500.4|109588.3|109517.6|109591.8|109521.1|109587.1|109500.4|42
1738961000000|2025-02-07 20:43:20|109590.8|109520|109579.7|109529.7|109610.8|109537|109578.9|109497.5|41
1738961010000|2025-02-07 20:43:30|109582.6|109532.6|109586.1|109536.1|109602.6|109545.1|109580.7|109520.7|43
1738961020000|2025-02-07 20:43:40|109584.5|109534.5|109580.8|109530.8|109587.2|109537.2|109578.4|109528.4|34
1738961030000|2025-02-07 20:43:50|109578|109528|109581.7|109531.7|109586.3|109536.3|109574.3|109524.3|22
1738961040000|2025-02-07 20:44:00|109579.7|109529.7|109598.6|109548.6|109600.6|109550.6|109579.7|109529.7|37
1738961050000|2025-02-07 20:44:10|109598.9|109548.9|109593.6|109543.6|109605.2|109548.9|109589|109530.6|31
1738961060000|2025-02-07 20:44:20|109591.7|109541.7|109594.5|109544.5|109595.9|109545.9|109588.9|109538.9|30
1738961070000|2025-02-07 20:44:30|109592.3|109542.3|109597.1|109547.1|109603.1|109553.1|109590|109540|61
1738961080000|2025-02-07 20:44:40|109590.8|109540.8|109601.9|109551.9|109610.2|109560.2|109588|109524.9|33
1738961090000|2025-02-07 20:44:50|109602.1|109552.1|109610.8|109560.8|109612.3|109562.3|109602.1|109552.1|30
1738961100000|2025-02-07 20:45:00|109608.9|109558.9|109601.5|109551.5|109609.7|109559.7|109592.5|109542.5|46
1738961110000|2025-02-07 20:45:10|109603.4|109553.4|109600.2|109550.2|109608.6|109558.6|109600.2|109550.2|17
1738961120000|2025-02-07 20:45:20|109603.1|109553.1|109609.6|109559.6|109624.6|109565.3|109603.1|109549.9|41
1738961130000|2025-02-07 20:45:30|109609.9|109559.9|109602.3|109552.3|109643.7|109562.3|109599|109522.5|32
1738961140000|2025-02-07 20:45:40|109604.4|109554.4|109647.7|109533.3|109647.7|109566.8|109602.7|109533.3|36
1738961150000|2025-02-07 20:45:50|109647.5|109531.5|109597.5|109547.5|109650.4|109565.9|109594.4|109519.8|67
1738961160000|2025-02-07 20:46:00|109597.4|109547.4|109605.9|109555.9|109608|109558|109593.3|109543.3|30
1738961170000|2025-02-07 20:46:10|109601.1|109551.1|109599.1|109549.1|109612.7|109562.4|109590.3|109537|54
1738961180000|2025-02-07 20:46:20|109597|109547|109610.6|109540.4|109610.6|109552.9|109589.4|109537|40
1738961190000|2025-02-07 20:46:30|109590.8|109540.8|109608.4|109537.2|109610.2|109551.2|109588.9|109537.2|23
1738961200000|2025-02-07 20:46:40|109611|109539.7|109590.3|109540.3|109611.2|109547.8|109586.7|109536.4|20
1738961210000|2025-02-07 20:46:50|109594|109544|109588.4|109538.4|109603.5|109544.1|109584.9|109529.3|21
1738961220000|2025-02-07 20:47:00|109588.2|109538.2|109588.3|109538.3|109609|109541|109582.6|109519.3|33
1738961230000|2025-02-07 20:47:10|109586.1|109536.1|109588.9|109538.9|109591.2|109541.2|109583.8|109533.8|27
1738961240000|2025-02-07 20:47:20|109585.8|109535.8|109587.7|109537.7|109588.6|109538.6|109575.9|109525.9|51
1738961250000|2025-02-07 20:47:30|109583.4|109533.4|109581.3|109531.3|109591.5|109541.5|109578.8|109528.8|21
1738961260000|2025-02-07 20:47:40|109582.8|109532.8|109590.3|109540.3|109592.4|109542.4|109580.2|109530.2|24
1738961270000|2025-02-07 20:47:50|109589.9|109539.9|109582.7|109532.7|109590.6|109540.6|109580.5|109530.5|25
1738961280000|2025-02-07 20:48:00|109580.7|109530.7|109571.2|109521.2|109584.5|109534.5|109571.2|109521.2|26
1738961290000|2025-02-07 20:48:10|109578.7|109528.7|109583.1|109533.1|109586.4|109536.4|109572.8|109522.8|45
1738961300000|2025-02-07 20:48:20|109585.4|109535.4|109580.6|109530.6|109588.3|109538.3|109573.3|109523.3|67
1738961310000|2025-02-07 20:48:30|109587.9|109537.9|109579.1|109529.1|109587.9|109537.9|109569.1|109519.1|67
1738961320000|2025-02-07 20:48:40|109572.3|109522.3|109577.5|109527.5|109581.6|109531.6|109568.7|109518.7|58
1738961330000|2025-02-07 20:48:50|109573.2|109523.2|109573.4|109523.4|109579.5|109529.5|109560.7|109510.7|54
1738961340000|2025-02-07 20:49:00|109576.9|109526.9|109565.1|109515.1|109577.3|109527.3|109564.5|109514.5|56
1738961350000|2025-02-07 20:49:10|109565.4|109515.4|109570.1|109520.1|109574.6|109524.6|109560.3|109510.3|61
1738961360000|2025-02-07 20:49:20|109569.2|109519.2|109567.8|109517.8|109576.3|109526.3|109563.3|109513.3|51
1738961370000|2025-02-07 20:49:30|109567|109517|109561.2|109511.2|109578.8|109528.8|109561.2|109511.2|57
1738961380000|2025-02-07 20:49:40|109571.2|109521.2|109569.8|109519.8|109593.1|109527.7|109563.2|109489.1|66
1738961390000|2025-02-07 20:49:50|109568.6|109518.6|109562.6|109512.6|109576.3|109526.3|109557|109507|51
1738961400000|2025-02-07 20:50:00|109562.9|109512.9|109562.8|109512.8|109571.3|109521.3|109548.4|109498.4|52
1738961410000|2025-02-07 20:50:10|109569|109519|109563.3|109513.3|109569|109519|109558.3|109508.3|33
1738961420000|2025-02-07 20:50:20|109567.3|109517.3|109565.9|109515.9|109573.4|109523.4|109555.1|109505.1|51
1738961430000|2025-02-07 20:50:30|109571.6|109521.6|109574.3|109524.3|109575.6|109525.6|109564.3|109514.3|37
1738961440000|2025-02-07 20:50:40|109568.1|109518.1|109562.6|109512.6|109570.6|109520.6|109556|109506|52
1738961450000|2025-02-07 20:50:50|109559.1|109509.1|109565.9|109515.9|109568.9|109518.9|109556.5|109506.5|38
1738961460000|2025-02-07 20:51:00|109565.4|109515.4|109554.4|109504.4|109570.5|109520.5|109552.8|109502.8|45
1738961470000|2025-02-07 20:51:10|109554.3|109504.3|109565.8|109515.8|109575.5|109525.5|109554.3|109504.3|55
1738961480000|2025-02-07 20:51:20|109565.5|109515.5|109560.9|109510.9|109571.6|109521.6|109560.9|109510.9|24
1738961490000|2025-02-07 20:51:30|109560.1|109510.1|109572|109493.5|109594.8|109523|109553|109487|55
1738961500000|2025-02-07 20:51:40|109570.6|109495.6|109572.6|109522.6|109604.8|109522.6|109555.9|109493.6|57
1738961510000|2025-02-07 20:51:50|109565.3|109515.3|109563.2|109513.2|109568.3|109518.3|109556.6|109506.6|48
1738961520000|2025-02-07 20:52:00|109564.6|109514.6|109560|109510|109565.5|109515.5|109557.2|109507.2|13
1738961530000|2025-02-07 20:52:10|109563|109513|109569.8|109519.8|109571.3|109521.3|109560|109510|34
1738961540000|2025-02-07 20:52:20|109568.9|109518.9|109560.5|109510.5|109573.2|109523.2|109557.7|109507.7|49
1738961550000|2025-02-07 20:52:30|109560.7|109510.7|109569.2|109519.2|109574.1|109524.1|109557.7|109507.7|35
1738961560000|2025-02-07 20:52:40|109570.1|109520.1|109569.1|109519.1|109573|109523|109565.4|109515.4|30
1738961570000|2025-02-07 20:52:50|109568.4|109518.4|109572.3|109522.3|109610.8|109525.5|109560.2|109488.4|39
1738961580000|2025-02-07 20:53:00|109570.3|109520.3|109562.4|109512.4|109577|109527|109559.6|109509.6|23
1738961590000|2025-02-07 20:53:10|109559.9|109509.9|109564.2|109514.2|109564.2|109514.2|109559.7|109509.7|18
1738961600000|2025-02-07 20:53:20|109563.4|109513.4|109559.9|109509.9|109572.6|109522.6|109557.4|109507.4|31
1738961610000|2025-02-07 20:53:30|109558.4|109508.4|109529.9|109479.9|109564.5|109514.5|109529.6|109479.6|32
1738961620000|2025-02-07 20:53:40|109531.2|109481.2|109536|109486|109536|109486|109527.4|109477.4|10
1738961630000|2025-02-07 20:53:50|109533|109483|109531.3|109481.3|109533|109483|109531.3|109481.3|2
1738961640000|2025-02-07 20:54:00|109528.9|109478.9|109518.5|109468.5|109530.3|109480.3|109517.2|109467.2|21
1738961650000|2025-02-07 20:54:10|109517.2|109467.2|109524|109474|109526.5|109476.5|109517.2|109467.2|37
1738961660000|2025-02-07 20:54:20|109523.8|109473.8|109533.4|109483.4|109533.5|109483.5|109522.3|109472.3|48
1738961670000|2025-02-07 20:54:30|109535.6|109485.6|109524.8|109474.8|109535.6|109485.6|109524.8|109474.8|9
1738961680000|2025-02-07 20:54:40|109525.5|109475.5|109518.6|109468.6|109525.5|109475.5|109512.8|109462.8|25
1738961690000|2025-02-07 20:54:50|109519.6|109469.6|109521.4|109471.4|109524|109474|109515.6|109465.6|22
1738961700000|2025-02-07 20:55:00|109525.2|109475.2|109519.7|109469.7|109533.3|109483.3|109519.7|109469.7|31
1738961710000|2025-02-07 20:55:10|109521.1|109471.1|109512.1|109462.1|109522.1|109472.1|109509.3|109459.3|27
1738961720000|2025-02-07 20:55:20|109515.3|109465.3|109521|109471|109521.8|109471.8|109514.6|109464.6|17
1738961730000|2025-02-07 20:55:30|109521.5|109471.5|109528|109478|109540.5|109490.5|109520.5|109468.6|17
1738961740000|2025-02-07 20:55:40|109539.5|109468.7|109530.1|109480.1|109539.5|109481.6|109528.9|109468.7|5
1738961760000|2025-02-07 20:56:00|109528.8|109478.8|109531.8|109481.8|109531.8|109481.8|109528.8|109478.8|3
1738961770000|2025-02-07 20:56:10|109530|109480|109530.6|109480.6|109537.3|109487.3|109528.5|109478.5|18
1738961780000|2025-02-07 20:56:20|109537.1|109487.1|109522.4|109472.4|109537.1|109487.1|109522.4|109472.4|20
1738961790000|2025-02-07 20:56:30|109519.1|109469.1|109516.8|109466.8|109522.7|109472.7|109513.3|109463.3|13
1738961800000|2025-02-07 20:56:40|109517.6|109467.6|109528.7|109478.7|109530.2|109480.2|109517.6|109467.6|25
1738961810000|2025-02-07 20:56:50|109530.2|109480.2|109522.6|109472.6|109530.2|109480.2|109514|109464|22
1738961820000|2025-02-07 20:57:00|109521.9|109471.9|109531.1|109481.1|109534.2|109484.2|109521.9|109471.9|32
1738961830000|2025-02-07 20:57:10|109533.9|109483.9|109531.5|109481.5|109535.1|109485.1|109528.6|109478.6|29
1738961840000|2025-02-07 20:57:20|109530.8|109480.8|109531.5|109481.5|109531.5|109481.5|109530.8|109480.8|2
1738961850000|2025-02-07 20:57:30|109534.1|109484.1|109539.2|109489.2|109543|109493|109530.5|109480.5|39
1738961860000|2025-02-07 20:57:40|109541.4|109491.4|109543.3|109493.3|109543.7|109493.7|109539.6|109489.6|19
1738961870000|2025-02-07 20:57:50|109540.7|109490.7|109544.4|109494.4|109546.1|109496.1|109540.4|109490.4|19
1738961880000|2025-02-07 20:58:00|109542.1|109492.1|109541.4|109491.4|109550.2|109500.2|109538.7|109488.7|45
1738961890000|2025-02-07 20:58:10|109541.2|109491.2|109541.9|109491.9|109544.5|109494.5|109529.5|109479.5|46
1738961900000|2025-02-07 20:58:20|109542.4|109492.4|109544.4|109494.4|109550.2|109500.2|109541.9|109491.9|16
1738961910000|2025-02-07 20:58:30|109534.2|109484.2|109537|109487|109539.2|109489.2|109532.8|109482.8|23
1738961920000|2025-02-07 20:58:40|109536|109486|109542.6|109492.6|109544.8|109494.8|109534.6|109484.6|24
1738961930000|2025-02-07 20:58:50|109541.1|109491.1|109541|109491|109541.6|109506.8|109529.3|109486.4|26
1738961940000|2025-02-07 20:59:00|109542.3|109492.3|109543.1|109493.1|109544.4|109494.4|109539.7|109489.7|22
1738961950000|2025-02-07 20:59:10|109545.7|109495.7|109548.7|109498.7|109549.7|109499.7|109545.7|109495.7|3
1738961960000|2025-02-07 20:59:20|109549.7|109499.7|109543.7|109493.7|109553.7|109503.7|109542|109492|15
1738961970000|2025-02-07 20:59:30|109542|109492|109534|109484|109542.8|109492.8|109532.9|109482.9|35
1738961980000|2025-02-07 20:59:40|109534.5|109484.5|109544.6|109494.6|109545.4|109495.4|109532.2|109482.2|40
1738961990000|2025-02-07 20:59:50|109543.1|109493.1|109541.3|109491.3|109543.1|109493.1|109541.3|109491.3|2
1738962000000|2025-02-07 21:00:00|109539.7|109489.7|109537.4|109487.4|109539.7|109506.1|109524.1|109487.1|20
1738962010000|2025-02-07 21:00:10|109524.1|109499.1|109522.1|109497.1|109537.8|109503.7|109521.3|109484.8|14
1738962020000|2025-02-07 21:00:20|109538.8|109488.8|109522.3|109497.3|109538.8|109497.3|109522.1|109485.8|4
1738962030000|2025-02-07 21:00:30|109519.1|109494.1|109519.5|109469.5|109521|109494.6|109517.2|109468.1|12
1738962040000|2025-02-07 21:00:40|109518.7|109468.7|109534.2|109484.2|109534.2|109484.2|109516.1|109466.1|17
1738962050000|2025-02-07 21:00:50|109535|109485|109540.7|109490.7|109540.7|109490.7|109534|109484|10
1738962060000|2025-02-07 21:01:00|109539|109489|109536|109486|109540.2|109490.2|109535.5|109485.5|6
1738962070000|2025-02-07 21:01:10|109537.3|109487.3|109528.5|109478.5|109544.6|109494.6|109527.5|109477.5|16
1738962080000|2025-02-07 21:01:20|109529.7|109479.7|109513.9|109463.9|109533.1|109483.1|109513.1|109463.1|16
1738962090000|2025-02-07 21:01:30|109515.4|109465.4|109512.7|109462.7|109521.5|109471.5|109512.5|109462.5|23
1738962100000|2025-02-07 21:01:40|109513.5|109463.5|109512.7|109462.7|109513.7|109463.7|109512|109462|10
1738962110000|2025-02-07 21:01:50|109514.3|109464.3|109514|109464|109515.8|109465.8|109512.2|109462.2|12
1738962120000|2025-02-07 21:02:00|109514.8|109464.8|109515.8|109465.8|109521|109471|109514|109464|15
1738962130000|2025-02-07 21:02:10|109515|109465|109514.9|109464.9|109521|109471|109514.5|109464.5|11
1738962140000|2025-02-07 21:02:20|109515.2|109465.2|109513.8|109463.8|109521.7|109471.7|109513.3|109463.3|20
1738962150000|2025-02-07 21:02:30|109520.2|109470.2|109513.7|109463.7|109520.2|109470.2|109511.3|109461.3|13
1738962160000|2025-02-07 21:02:40|109520.3|109470.3|109520.8|109470.8|109529.2|109479.2|109517.4|109467.4|14
1738962170000|2025-02-07 21:02:50|109525|109475|109535.6|109485.6|109535.9|109485.9|109522.6|109472.6|23
1738962180000|2025-02-07 21:03:00|109534.9|109484.9|109533.4|109483.4|109538.1|109488.1|109531.4|109481.4|34
1738962190000|2025-02-07 21:03:10|109531.4|109481.4|109533.9|109483.9|109534.2|109484.2|109531.4|109481.4|5
1738962200000|2025-02-07 21:03:20|109532.1|109482.1|109531.7|109481.7|109538.1|109488.1|109525.7|109475.7|20
1738962210000|2025-02-07 21:03:30|109531.2|109481.2|109526.8|109476.8|109534.4|109484.4|109524.8|109474.8|21
1738962220000|2025-02-07 21:03:40|109517.9|109467.9|109524.1|109474.1|109525.8|109475.8|109516.6|109466.6|22
1738962230000|2025-02-07 21:03:50|109523.8|109473.8|109524.8|109474.8|109525.5|109475.5|109518.9|109468.9|13
1738962240000|2025-02-07 21:04:00|109527.3|109477.3|109532|109482|109532|109482|109516.4|109466.4|24
1738962250000|2025-02-07 21:04:10|109533|109483|109527.1|109477.1|109533.3|109483.3|109521.2|109471.2|41
1738962260000|2025-02-07 21:04:20|109528.6|109478.6|109522|109472|109530.9|109480.9|109522|109472|16
1738962270000|2025-02-07 21:04:30|109521|109471|109523.4|109473.4|109525.5|109475.5|109519.8|109469.8|33
1738962280000|2025-02-07 21:04:40|109525.5|109475.5|109520.1|109470.1|109526.2|109476.2|109518.5|109468.5|44
1738962290000|2025-02-07 21:04:50|109525.2|109475.2|109525.2|109475.2|109526.4|109476.4|109520.7|109470.7|27
1738962300000|2025-02-07 21:05:00|109522.7|109472.7|109525.9|109475.9|109528.9|109478.9|109520.4|109470.4|43
1738962310000|2025-02-07 21:05:10|109526|109476|109524|109474|109526.2|109476.2|109522.7|109472.7|16
1738962320000|2025-02-07 21:05:20|109525.7|109475.7|109525.7|109475.7|109527.5|109477.5|109521.4|109471.4|19
1738962330000|2025-02-07 21:05:30|109523|109473|109525.4|109475.4|109529.4|109479.4|109522.9|109472.9|25
1738962340000|2025-02-07 21:05:40|109523.7|109473.7|109533.4|109483.4|109534.4|109484.4|109522.7|109472.7|24
1738962350000|2025-02-07 21:05:50|109531.2|109481.2|109529.2|109479.2|109534.2|109484.2|109527.3|109477.3|35
1738962360000|2025-02-07 21:06:00|109532|109482|109519.9|109469.9|109539.1|109489.1|109515.4|109465.4|25
1738962370000|2025-02-07 21:06:10|109523.8|109473.8|109521.1|109471.1|109525.7|109475.7|109520.8|109470.8|12
1738962380000|2025-02-07 21:06:20|109522.9|109472.9|109527|109477|109529.4|109479.4|109520.8|109470.8|39
1738962390000|2025-02-07 21:06:30|109522.9|109472.9|109525.5|109475.5|109528.5|109478.5|109522|109472|38
1738962400000|2025-02-07 21:06:40|109524.3|109474.3|109521.7|109471.7|109530.5|109480.5|109521.7|109471.7|37
1738962410000|2025-02-07 21:06:50|109527.8|109477.8|109526.3|109476.3|109528|109478|109521.3|109471.3|28
1738962420000|2025-02-07 21:07:00|109524.8|109474.8|109527.5|109477.5|109528.3|109478.3|109524.3|109474.3|18
1738962430000|2025-02-07 21:07:10|109526.3|109476.3|109518.2|109468.2|109528|109478|109518.2|109468.2|24
1738962440000|2025-02-07 21:07:20|109524.6|109474.6|109525.4|109475.4|109525.4|109475.4|109517.7|109467.7|23
1738962450000|2025-02-07 21:07:30|109524.1|109474.1|109517.9|109467.9|109525.4|109475.4|109517.4|109467.4|10
1738962460000|2025-02-07 21:07:40|109516.5|109466.5|109501.2|109451.2|109516.5|109466.5|109501.2|109451.2|11
1738962470000|2025-02-07 21:07:50|109500.4|109450.4|109500.4|109450.4|109500.4|109450.4|109500.4|109450.4|1
1738962490000|2025-02-07 21:08:10|109499.3|109449.3|109499.3|109449.3|109499.3|109449.3|109499.3|109449.3|1
1738962510000|2025-02-07 21:08:30|109498.5|109448.5|109498.5|109448.5|109498.5|109448.5|109498.5|109448.5|1
1738962520000|2025-02-07 21:08:40|109496.9|109446.9|109497.4|109447.4|109503.5|109453.5|109496.9|109446.9|5
1738962530000|2025-02-07 21:08:50|109496.4|109446.4|109501.7|109451.7|109503.7|109453.7|109496.4|109446.4|8
1738962540000|2025-02-07 21:09:00|109498.4|109448.4|109496.8|109446.8|109498.4|109448.4|109496.8|109446.8|2
1738962570000|2025-02-07 21:09:30|109495.2|109445.2|109502.3|109452.3|109504.1|109454.1|109495.2|109445.2|18
1738962580000|2025-02-07 21:09:40|109501.3|109451.3|109504.5|109454.5|109504.5|109454.5|109495.7|109445.7|15
1738962590000|2025-02-07 21:09:50|109502.9|109452.9|109492.3|109442.3|109502.9|109452.9|109492.3|109442.3|3
1738962600000|2025-02-07 21:10:00|109502.4|109452.4|109508.6|109458.6|109514.4|109464.4|109498.9|109448.9|17
1738962610000|2025-02-07 21:10:10|109504.8|109454.8|109507.8|109457.8|109508.6|109458.6|109504.8|109454.8|20
1738962620000|2025-02-07 21:10:20|109504.8|109454.8|109496.2|109446.2|109508.6|109458.6|109496.2|109446.2|17
1738962630000|2025-02-07 21:10:30|109502.8|109452.8|109495.7|109445.7|109504.8|109454.8|109492.5|109442.5|10
1738962640000|2025-02-07 21:10:40|109503.1|109453.1|109506.2|109456.2|109506.2|109456.2|109496|109446|16
1738962650000|2025-02-07 21:10:50|109507.7|109457.7|109507.5|109457.5|109507.7|109457.7|109500.2|109450.2|11
1738962660000|2025-02-07 21:11:00|109504|109454|109502.1|109452.1|109507.7|109457.7|109497|109447|30
1738962670000|2025-02-07 21:11:10|109503.5|109453.5|109505.8|109455.8|109506|109456|109503|109453|7
1738962680000|2025-02-07 21:11:20|109498.3|109448.3|109510.7|109460.7|109510.7|109460.7|109497.6|109447.6|7
1738962690000|2025-02-07 21:11:30|109509.1|109459.1|109505.9|109455.9|109509.1|109459.1|109494.7|109444.7|11
1738962710000|2025-02-07 21:11:50|109502.5|109452.5|109500|109450|109504.5|109454.5|109494.6|109444.6|8
1738962720000|2025-02-07 21:12:00|109498.6|109448.6|109504.6|109454.6|109504.6|109454.6|109498.6|109448.6|12
1738962730000|2025-02-07 21:12:10|109501.4|109451.4|109496.5|109446.5|109504.4|109454.4|109487.6|109437.6|30
1738962740000|2025-02-07 21:12:20|109497.9|109447.9|109491.6|109441.6|109498.7|109448.7|109486.8|109436.8|31
1738962750000|2025-02-07 21:12:30|109490.6|109440.6|109490|109440|109490.7|109440.7|109488|109438|10
1738962760000|2025-02-07 21:12:40|109489.7|109439.7|109485.2|109435.2|109489.7|109439.7|109483.7|109433.7|18
1738962770000|2025-02-07 21:12:50|109486|109436|109481.6|109431.6|109486.4|109436.4|109478.6|109428.6|17
1738962780000|2025-02-07 21:13:00|109483|109433|109482.5|109432.5|109484.5|109434.5|109480.3|109430.3|22
1738962790000|2025-02-07 21:13:10|109482.8|109432.8|109483.5|109433.5|109483.5|109433.5|109477.5|109427.5|8
1738962800000|2025-02-07 21:13:20|109479.2|109429.2|109484.5|109434.5|109484.5|109434.5|109479.2|109429.2|7
1738962810000|2025-02-07 21:13:30|109486|109436|109484.5|109434.5|109486|109436|109481.2|109431.2|12
1738962820000|2025-02-07 21:13:40|109481.9|109431.9|109480.9|109430.9|109482.7|109432.7|109479.4|109429.4|8
1738962830000|2025-02-07 21:13:50|109475.5|109425.5|109472.7|109422.7|109481.4|109431.4|109469.6|109419.6|27
1738962840000|2025-02-07 21:14:00|109473.5|109423.5|109475.5|109425.5|109475.5|109425.5|109472.5|109422.5|6
1738962850000|2025-02-07 21:14:10|109473.3|109423.3|109479.1|109429.1|109479.1|109429.1|109473.3|109423.3|7
1738962860000|2025-02-07 21:14:20|109469.9|109419.9|109465.4|109415.4|109469.9|109419.9|109465.4|109415.4|7
1738962870000|2025-02-07 21:14:30|109466.8|109416.8|109478.1|109428.1|109478.1|109428.1|109466.8|109416.8|8
1738962880000|2025-02-07 21:14:40|109476.7|109426.7|109474.9|109424.9|109478.3|109428.3|109473|109423|7
1738962890000|2025-02-07 21:14:50|109476.5|109426.5|109475.7|109425.7|109476.5|109426.5|109475.7|109425.7|4
1738962900000|2025-02-07 21:15:00|109479.6|109429.6|109480.1|109430.1|109480.1|109430.1|109475|109425|8
1738962910000|2025-02-07 21:15:10|109476.7|109426.7|109480.1|109430.1|109480.1|109430.1|109476.7|109426.7|2
1738962920000|2025-02-07 21:15:20|109480.5|109430.5|109480.8|109430.8|109480.8|109430.8|109480.5|109430.5|2
1738962930000|2025-02-07 21:15:30|109480.4|109430.4|109477.8|109427.8|109480.4|109430.4|109471.4|109421.4|8
1738962940000|2025-02-07 21:15:40|109479.3|109429.3|109480.1|109430.1|109480.1|109430.1|109476.9|109426.9|12
1738962950000|2025-02-07 21:15:50|109477.1|109427.1|109479.6|109429.6|109479.6|109429.6|109474.7|109424.7|42
1738962960000|2025-02-07 21:16:00|109472.5|109422.5|109467.1|109417.1|109480.1|109430.1|109460.6|109410.6|40
1738962970000|2025-02-07 21:16:10|109471|109421|109472.2|109422.2|109472.2|109422.2|109467.6|109417.6|30
1738962980000|2025-02-07 21:16:20|109471.5|109421.5|109468.7|109418.7|109472.3|109422.3|109468.2|109418.2|14
1738962990000|2025-02-07 21:16:30|109471.3|109421.3|109477.4|109427.4|109477.4|109427.4|109471.1|109421.1|26
1738963000000|2025-02-07 21:16:40|109475.7|109425.7|109476.2|109426.2|109477|109427|109475.2|109425.2|23
1738963010000|2025-02-07 21:16:50|109475.4|109425.4|109472.4|109422.4|109476.5|109426.5|109472.1|109422.1|16
1738963020000|2025-02-07 21:17:00|109471.3|109421.3|109471.6|109421.6|109475.3|109425.3|109468.2|109418.2|41
1738963030000|2025-02-07 21:17:10|109469.6|109419.6|109472.3|109422.3|109474|109424|109467.5|109417.5|36
1738963040000|2025-02-07 21:17:20|109472.7|109422.7|109464.6|109414.6|109473.2|109423.2|109461.8|109411.8|26
1738963050000|2025-02-07 21:17:30|109466|109416|109466.6|109416.6|109467|109417|109465.1|109415.1|19
1738963060000|2025-02-07 21:17:40|109465.7|109415.7|109470.6|109420.6|109472.1|109422.1|109465.5|109415.5|22
1738963070000|2025-02-07 21:17:50|109472.1|109422.1|109465.5|109415.5|109472.1|109422.1|109464.7|109414.7|17
1738963080000|2025-02-07 21:18:00|109468.9|109418.9|109462|109412|109468.9|109418.9|109461|109411|21
1738963090000|2025-02-07 21:18:10|109461.3|109411.3|109462.3|109412.3|109464.2|109414.2|109459.8|109409.8|11
1738963100000|2025-02-07 21:18:20|109461.2|109411.2|109459.2|109409.2|109465.1|109415.1|109458.1|109408.1|21
1738963110000|2025-02-07 21:18:30|109461.8|109411.8|109466.5|109416.5|109467.1|109417.1|109461.8|109411.8|17
1738963120000|2025-02-07 21:18:40|109466.9|109416.9|109467.2|109417.2|109467.2|109417.2|109465.7|109415.7|15
1738963130000|2025-02-07 21:18:50|109466.3|109416.3|109472.5|109422.5|109473.4|109423.4|109466.3|109416.3|20
1738963140000|2025-02-07 21:19:00|109470.6|109420.6|109470.5|109420.5|109472.8|109422.8|109470|109420|25
1738963150000|2025-02-07 21:19:10|109471.3|109421.3|109471.7|109421.7|109472.4|109422.4|109470.5|109420.5|10
1738963160000|2025-02-07 21:19:20|109472.2|109422.2|109472|109422|109473.7|109423.7|109469.8|109419.8|15
1738963170000|2025-02-07 21:19:30|109472.4|109422.4|109472.4|109422.4|109473.4|109423.4|109471.3|109421.3|19
1738963180000|2025-02-07 21:19:40|109472.8|109422.8|109477.1|109427.1|109477.1|109427.1|109472.1|109422.1|19
1738963190000|2025-02-07 21:19:50|109478.2|109428.2|109476.9|109426.9|109478.2|109428.2|109475.6|109425.6|10
1738963200000|2025-02-07 21:20:00|109479.4|109429.4|109484.5|109434.5|109485.3|109435.3|109478.6|109428.6|15
1738963210000|2025-02-07 21:20:10|109485.8|109435.8|109484.5|109434.5|109485.8|109435.8|109484.5|109434.5|2
1738963230000|2025-02-07 21:20:30|109480.8|109430.8|109484.2|109434.2|109485.3|109435.3|109480.8|109430.8|8
1738963240000|2025-02-07 21:20:40|109485.5|109435.5|109484|109434|109485.7|109435.7|109484|109434|10
1738963250000|2025-02-07 21:20:50|109485.1|109435.1|109484.7|109434.7|109485.7|109435.7|109483.4|109433.4|11
1738963260000|2025-02-07 21:21:00|109484.5|109434.5|109483.9|109433.9|109485.3|109435.3|109482.6|109432.6|18
1738963270000|2025-02-07 21:21:10|109484.4|109434.4|109483.9|109433.9|109486.1|109436.1|109483.7|109433.7|13
1738963280000|2025-02-07 21:21:20|109484.4|109434.4|109484.7|109434.7|109486.4|109436.4|109484.4|109434.4|4
1738963290000|2025-02-07 21:21:30|109486|109436|109485.2|109435.2|109486.7|109436.7|109485.2|109435.2|9
1738963300000|2025-02-07 21:21:40|109486.5|109436.5|109485.2|109435.2|109486.9|109436.9|109485|109435|16
1738963310000|2025-02-07 21:21:50|109486|109436|109486.7|109436.7|109487.1|109437.1|109485.2|109435.2|8
1738963320000|2025-02-07 21:22:00|109486.3|109436.3|109486.5|109436.5|109487.5|109437.5|109485.6|109435.6|8
1738963330000|2025-02-07 21:22:10|109488|109438|109485.4|109435.4|109488|109438|109485.4|109435.4|9
1738963340000|2025-02-07 21:22:20|109486.5|109436.5|109486.6|109436.6|109487.3|109437.3|109485.1|109435.1|22
1738963350000|2025-02-07 21:22:30|109487.4|109437.4|109487.6|109437.6|109487.8|109437.8|109486.3|109436.3|6
1738963360000|2025-02-07 21:22:40|109486.8|109436.8|109484.9|109434.9|109487.8|109437.8|109484.9|109434.9|16
1738963370000|2025-02-07 21:22:50|109486|109436|109484.3|109434.3|109487.1|109437.1|109483.7|109433.7|23
1738963380000|2025-02-07 21:23:00|109480.1|109430.1|109480.1|109430.1|109481.6|109431.6|109479.4|109429.4|15
1738963400000|2025-02-07 21:23:20|109480.9|109430.9|109480.1|109430.1|109480.9|109430.9|109480.1|109430.1|2
1738963410000|2025-02-07 21:23:30|109480.9|109430.9|109480.1|109430.1|109480.9|109430.9|109480.1|109430.1|2
1738963420000|2025-02-07 21:23:40|109480.9|109430.9|109480.1|109430.1|109480.9|109430.9|109480.1|109430.1|4
1738963430000|2025-02-07 21:23:50|109480.9|109430.9|109480.7|109430.7|109480.9|109430.9|109480.1|109430.1|3
1738963440000|2025-02-07 21:24:00|109481.6|109431.6|109480.9|109430.9|109481.6|109431.6|109480.9|109430.9|2
1738963450000|2025-02-07 21:24:10|109481.8|109431.8|109480.9|109430.9|109481.8|109431.8|109480.5|109430.5|5
1738963460000|2025-02-07 21:24:20|109480.7|109430.7|109481.2|109431.2|109482.2|109432.2|109480.5|109430.5|7
1738963470000|2025-02-07 21:24:30|109480.3|109430.3|109481.8|109431.8|109481.8|109431.8|109480.3|109430.3|8
1738963480000|2025-02-07 21:24:40|109480.9|109430.9|109481.2|109431.2|109481.6|109431.6|109480.7|109430.7|4
1738963490000|2025-02-07 21:24:50|109481.8|109431.8|109483.2|109433.2|109483.6|109433.6|109481.5|109431.5|11
1738963500000|2025-02-07 21:25:00|109482.4|109432.4|109477.6|109427.6|109482.4|109432.4|109477.2|109427.2|33
1738963510000|2025-02-07 21:25:10|109478.4|109428.4|109478|109428|109479.5|109429.5|109473.6|109423.6|18
1738963520000|2025-02-07 21:25:20|109478.3|109428.3|109486.1|109436.1|109486.1|109436.1|109474|109424|23
1738963530000|2025-02-07 21:25:30|109487.4|109437.4|109487.6|109437.6|109488.7|109438.7|109487|109437|9
1738963540000|2025-02-07 21:25:40|109488.7|109438.7|109488.3|109438.3|109488.7|109438.7|109487|109437|9
1738963550000|2025-02-07 21:25:50|109487.4|109437.4|109488.3|109438.3|109490.2|109440.2|109487.4|109437.4|6
1738963560000|2025-02-07 21:26:00|109487.4|109437.4|109484.9|109434.9|109488.1|109438.1|109481.9|109431.9|21
1738963570000|2025-02-07 21:26:10|109485.2|109435.2|109482.5|109432.5|109485.2|109435.2|109481.4|109431.4|7
1738963580000|2025-02-07 21:26:20|109482.9|109432.9|109481.2|109431.2|109486|109436|109476.5|109426.5|19
1738963590000|2025-02-07 21:26:30|109485.7|109435.7|109486.4|109436.4|109487.2|109437.2|109485.7|109435.7|9
1738963600000|2025-02-07 21:26:40|109485.5|109435.5|109486.4|109436.4|109486.4|109436.4|109485.5|109435.5|3
1738963610000|2025-02-07 21:26:50|109487.6|109437.6|109487|109437|109487.6|109437.6|109486.6|109436.6|3
1738963620000|2025-02-07 21:27:00|109491.9|109441.9|109491|109441|109492.9|109442.9|109491|109441|17
1738963630000|2025-02-07 21:27:10|109491.6|109441.6|109507.8|109457.8|109507.8|109457.8|109490.8|109440.8|21
1738963640000|2025-02-07 21:27:20|109505.3|109455.3|109509.2|109459.2|109510.2|109460.2|109505.3|109455.3|16
1738963650000|2025-02-07 21:27:30|109510.2|109460.2|109509.4|109459.4|109510.5|109460.5|109509|109459|8
1738963660000|2025-02-07 21:27:40|109508.1|109458.1|109508.1|109458.1|109508.1|109458.1|109508.1|109458.1|1
1738963670000|2025-02-07 21:27:50|109509.4|109459.4|109508.5|109458.5|109509.6|109459.6|109508.5|109458.5|5
1738963680000|2025-02-07 21:28:00|109509.6|109459.6|109508.7|109458.7|109509.6|109459.6|109508.7|109458.7|2
1738963690000|2025-02-07 21:28:10|109509.2|109459.2|109509.2|109459.2|109509.2|109459.2|109509.2|109459.2|1
1738963710000|2025-02-07 21:28:30|109510.3|109460.3|109510.5|109460.5|109510.7|109460.7|109509.2|109459.2|7
1738963720000|2025-02-07 21:28:40|109514|109464|109516.1|109466.1|109516.7|109466.7|109514|109464|10
1738963730000|2025-02-07 21:28:50|109514.6|109464.6|109507.9|109457.9|109514.6|109464.6|109507.9|109457.9|6
1738963740000|2025-02-07 21:29:00|109506.4|109456.4|109512.9|109462.9|109520.3|109470.3|109506.4|109456.4|24
1738963750000|2025-02-07 21:29:10|109515|109465|109517.7|109467.7|109519.6|109469.6|109511.9|109461.9|33
1738963760000|2025-02-07 21:29:20|109516.6|109466.6|109531.2|109435.1|109545.6|109467.4|109504.9|109435.1|32
1738963770000|2025-02-07 21:29:30|109504.7|109454.7|109500|109450|109531.7|109454.9|109500|109435.1|16
1738963780000|2025-02-07 21:29:40|109503.2|109453.2|109499.4|109449.4|109503.2|109453.2|109498.8|109448.8|5
1738963790000|2025-02-07 21:29:50|109501.3|109451.3|109498.2|109448.2|109503.6|109453.6|109497.5|109447.5|8
1738963800000|2025-02-07 21:30:00|109495.9|109445.9|109524|109423.2|109539|109452.4|109495.1|109422.3|25
1738963810000|2025-02-07 21:30:10|109531.2|109428.6|109522.8|109424.6|109531.7|109452.6|109493|109422.5|18
1738963820000|2025-02-07 21:30:20|109526.8|109430.4|109521.2|109426.2|109529.6|109431.3|109519.5|109422.4|15
1738963830000|2025-02-07 21:30:30|109500.6|109450.6|109528.9|109426.1|109528.9|109452.3|109500.6|109422.3|7
1738963840000|2025-02-07 21:30:40||109431.1||109426.1||109431.1||109426.1|2
1738963860000|2025-02-07 21:31:00||109424.4||109424.4||109424.4||109424.4|1
1738963870000|2025-02-07 21:31:10|109525.5|109426.1|109528.4|109424.4|109528.9|109459|109505.9|109424.4|14
1738963880000|2025-02-07 21:31:20|109532.4|109426.1|109532.4|109426.1|109532.4|109432.6|109532.4|109426.1|4
1738963890000|2025-02-07 21:31:30|109533.6|109424.4|109529.8|109425.2|109533.6|109425.2|109529.8|109424.4|3
1738963900000|2025-02-07 21:31:40|109531.6|109433.9|109531.6|109425.2|109531.6|109461.1|109511.1|109425.2|5
1738963920000|2025-02-07 21:32:00|109524.1|109424.2|109500.1|109450.1|109530.6|109456.9|109500.1|109424.2|18
1738963930000|2025-02-07 21:32:10|109525.5|109430.4|109504.9|109454.9|109529.5|109457.5|109499.2|109430.4|15
1738963940000|2025-02-07 21:32:20|109505.8|109455.8|109525.8|109429.8|109528.9|109455.8|109495.5|109429.8|21
1738963950000|2025-02-07 21:32:30|109524.3|109430.7|109533.6|109430.6|109533.6|109432.4|109523.7|109428.3|11
1738963960000|2025-02-07 21:32:40|109538.6||109528.5||109538.6||109528.5||4
1738963970000|2025-02-07 21:32:50|109523|109428.2|109537.3|109432.1|109537.3|109432.1|109523|109428.2|3
1738963980000|2025-02-07 21:33:00|109533.5|109428.2|109538|109431.5|109538|109431.5|109529.7|109428.2|6
1738963990000|2025-02-07 21:33:10|109541.2|109432.6|109541.2|109433|109541.2|109433|109531.3|109431.5|9
1738964000000|2025-02-07 21:33:20|109539|109430.5|109537.4|109427.1|109539|109437.7|109530.6|109427.1|10
1738964010000|2025-02-07 21:33:30|109533.6|109425.8|109537.3|109427|109537.3|109427|109533.6|109425.8|2
1738964020000|2025-02-07 21:33:40|109533.5|109425.7|109533.5|109425.7|109533.5|109425.7|109533.5|109425.7|1
1738964030000|2025-02-07 21:33:50|109537.4|109426.6|109533.2|109424.6|109537.4|109426.6|109533.2|109424.6|4
1738964040000|2025-02-07 21:34:00|109537.1|109426.4|109533.1|109424.7|109537.1|109426.4|109533.1|109424.7|2
1738964050000|2025-02-07 21:34:10|109536.9|109426.2|109537|109426.1|109537|109426.2|109533.1|109424.4|3
1738964060000|2025-02-07 21:34:20|109532.7|109425.1|109529.7|109426.1|109535|109426.1|109521.1|109425.1|8
1738964070000|2025-02-07 21:34:30|109532.3|109425.2|109520|109425.2|109533|109445.4|109495.4|109425.2|11
1738964080000|2025-02-07 21:34:40|109522|109426.3|109534.7|109426.4|109535|109426.4|109522|109424.8|7
1738964090000|2025-02-07 21:34:50|109530.9|109424.9|109535|109426.5|109535|109426.5|109525.2|109424.9|8
1738964110000|2025-02-07 21:35:10|109531.3||109530||109532.5||109530||3
1738964120000|2025-02-07 21:35:20|109532.5|109429.4|109532.2|109425.9|109546.1|109430.1|109532.2|109425.9|7
1738964130000|2025-02-07 21:35:30|109528.9|109428|109512.7|109462.7|109537.4|109463.3|109503.8|109428|19
1738964140000|2025-02-07 21:35:40|109509.2|109459.2|109512.1|109462.1|109513.6|109463.6|109507.3|109457.3|15
1738964150000|2025-02-07 21:35:50|109508.9|109458.9|109514.5|109464.5|109514.5|109464.5|109508.9|109458.9|11
1738964160000|2025-02-07 21:36:00|109511.7|109461.7|109510.9|109460.9|109515.1|109465.1|109508.5|109458.5|14
1738964170000|2025-02-07 21:36:10|109512.5|109462.5|109503.2|109453.2|109512.5|109462.5|109503.2|109453.2|9
1738964180000|2025-02-07 21:36:20|109503.4|109453.4|109510.4|109460.4|109512.4|109462.4|109502.3|109452.3|15
1738964190000|2025-02-07 21:36:30|109504.6|109454.6|109511.4|109461.4|109511.4|109461.4|109503.6|109453.6|7
1738964200000|2025-02-07 21:36:40|109508.4|109458.4|109504.7|109454.7|109511.4|109461.4|109500.8|109450.8|15
1738964210000|2025-02-07 21:36:50|109502.4|109452.4|109543.9|109427.9|109543.9|109456.2|109502.4|109423.9|7
1738964220000|2025-02-07 21:37:00|109554.4|109438.4|109546.3|109430.3|109554.4|109438.4|109546.3|109430.3|3
1738964230000|2025-02-07 21:37:10|109554.1|109438.1|109554.1|109438.1|109554.1|109438.1|109552.2|109436.2|4
1738964240000|2025-02-07 21:37:20|109552.4|109436.4|109552.6|109436.6|109553.9|109437.9|109547.9|109431.9|7
1738964250000|2025-02-07 21:37:30|109554.1|109438.1|109553.7|109437.7|109554.1|109438.1|109551.9|109435.9|3
1738964260000|2025-02-07 21:37:40|109553.2|109437.2|109553.4|109437.4|109553.4|109437.4|109553.2|109437.2|2
1738964280000|2025-02-07 21:38:00|109554.4|109438.4|109546.2|109430.2|109554.4|109438.4|109546.2|109430.2|2
1738964290000|2025-02-07 21:38:10|109554.4|109438.4|109552.3|109436.3|109554.4|109438.4|109547.6|109431.6|7
1738964300000|2025-02-07 21:38:20|109547.6|109431.6|109554.3|109438.3|109554.3|109438.3|109545.9|109429.9|5
1738964310000|2025-02-07 21:38:30|109552.6|109436.6|109553.4|109437.4|109554.1|109438.1|109546.1|109430.1|13
1738964320000|2025-02-07 21:38:40|109545.7|109429.7|109554.8|109438.8|109554.8|109438.8|109545.7|109429.7|8
1738964330000|2025-02-07 21:38:50|109552.8|109436.8|109547.6|109431.6|109552.8|109436.8|109547.6|109431.6|4
1738964340000|2025-02-07 21:39:00|109546.3|109430.3|109545.7|109429.7|109555.1|109439.1|109543.8|109427.8|17
1738964350000|2025-02-07 21:39:10|109545.2|109429.2|109545.2|109429.2|109551.2|109435.2|109544|109428|7
1738964360000|2025-02-07 21:39:20|109546.7|109430.7|109545.2|109429.2|109549|109433|109545.2|109429.2|3
1738964370000|2025-02-07 21:39:30|109549.2|109433.2|109546.7|109430.7|109554.6|109438.6|109546|109430|12
1738964380000|2025-02-07 21:39:40|109545.4|109429.4|109548.1|109432.1|109551.1|109435.1|109542.5|109426.5|16
1738964390000|2025-02-07 21:39:50|109542.2|109426.2|109550.1|109434.1|109550.1|109434.1|109542.2|109426.2|11
1738964400000|2025-02-07 21:40:00|109544.5|109428.5|109542.9|109426.9|109545.7|109429.7|109542.2|109426.2|13
1738964410000|2025-02-07 21:40:10|109543.6|109427.6|109545.1|109429.1|109546.3|109430.3|109542.9|109426.9|10
1738964420000|2025-02-07 21:40:20|109543.4|109427.4|109542.9|109426.9|109545.5|109429.5|109542.5|109426.5|14
1738964430000|2025-02-07 21:40:30|109543.8|109427.8|109555.9|109439.9|109555.9|109439.9|109543.8|109427.8|7
1738964440000|2025-02-07 21:40:40|109549.7|109433.7|109548.3|109432.3|109556.2|109440.2|109548|109432|23
1738964450000|2025-02-07 21:40:50|109550.2|109434.2|109553.4|109437.4|109553.8|109437.8|109548.7|109432.7|12
1738964460000|2025-02-07 21:41:00|109554.5|109438.5|109556.2|109440.2|109558.3|109442.3|109553.2|109437.2|10
1738964470000|2025-02-07 21:41:10|109553.9|109437.9|109556.2|109440.2|109556.2|109440.2|109552.9|109436.9|8
1738964480000|2025-02-07 21:41:20|109553.7|109437.7|109556.2|109440.2|109556.2|109440.2|109552.7|109436.7|9
1738964490000|2025-02-07 21:41:30|109553.7|109437.7|109554.8|109438.8|109562.6|109446.6|109549.1|109433.1|20
1738964500000|2025-02-07 21:41:40|109556.1|109440.1|109554.8|109438.8|109579.5|109463.5|109552|109437.3|30
1738964510000|2025-02-07 21:41:50|109556.3|109440.3|109553.3|109437.3|109556.9|109440.9|109552|109437.3|27
1738964520000|2025-02-07 21:42:00|109554.8|109438.8|109551.5|109437.3|109558.6|109442.6|109551.5|109437.3|22
1738964530000|2025-02-07 21:42:10|109555|109439|109554.4|109438.4|109555.9|109439.9|109550.5|109434.5|23
1738964540000|2025-02-07 21:42:20|109557.1|109441.1|109553.7|109437.7|109557.1|109441.1|109553.7|109437.7|9
1738964550000|2025-02-07 21:42:30|109554.1|109438.1|109555.8|109439.8|109559.3|109443.3|109553.3|109437.3|10
1738964560000|2025-02-07 21:42:40|109554.8|109438.8|109551.7|109435.7|109557.3|109441.3|109550.6|109434.6|22
1738964570000|2025-02-07 21:42:50|109552.8|109436.8|109552|109436|109559.8|109443.8|109548.7|109432.7|9
1738964580000|2025-02-07 21:43:00|109547.4|109431.4|109552|109436|109552|109436|109547.1|109431.1|8
1738964590000|2025-02-07 21:43:10|109547.7|109431.7|109554.3|109438.3|109558.8|109442.8|109547.1|109431.1|16
1738964600000|2025-02-07 21:43:20|109555.6|109439.6|109557.1|109441.1|109557.1|109441.1|109553.5|109437.5|10
1738964610000|2025-02-07 21:43:30|109557.3|109441.3|109556.8|109440.8|109557.3|109441.3|109556.8|109440.8|9
1738964620000|2025-02-07 21:43:40|109551.3|109435.3|109544.5|109428.5|109553.2|109437.2|109544.5|109428.5|11
1738964630000|2025-02-07 21:43:50|109543.5|109427.5|109551|109435|109551|109435|109543.5|109427.5|5
1738964640000|2025-02-07 21:44:00|109546.3|109430.3|109551.8|109435.8|109556.9|109440.9|109541.8|109425.8|23
1738964650000|2025-02-07 21:44:10|109549.9|109433.9|109557.7|109441.7|109559.5|109443.5|109549.9|109433.9|12
1738964660000|2025-02-07 21:44:20|109550.7|109434.7|109545.1|109429.1|109556.7|109440.7|109543.6|109427.6|15
1738964670000|2025-02-07 21:44:30|109547.2|109431.2|109546.5|109430.5|109550.2|109434.2|109540.3|109424.3|11
1738964680000|2025-02-07 21:44:40|109540.3|109424.3|109550.2|109434.2|109550.2|109434.2|109539.6|109423.6|14
1738964690000|2025-02-07 21:44:50|109548.2|109432.2|109548.2|109432.2|109548.2|109432.2|109539.4|109423.4|18
1738964700000|2025-02-07 21:45:00|109550.2|109434.2|109538.9|109422.9|109550.2|109434.2|109538.9|109422.9|18
1738964710000|2025-02-07 21:45:10|109540.5|109424.5|109547.7|109431.7|109550.2|109434.2|109539.6|109423.6|10
1738964720000|2025-02-07 21:45:20|109542.1|109426.1|109551.3|109435.3|109551.3|109435.3|109540.1|109424.1|17
1738964730000|2025-02-07 21:45:30|109549|109433|109542|109426|109549|109433|109540.2|109424.2|11
1738964740000|2025-02-07 21:45:40|109547.8|109431.8|109542.1|109426.1|109551|109435|109541.2|109425.2|10
1738964750000|2025-02-07 21:45:50|109540.1|109424.1|109547.1|109431.1|109550.6|109434.6|109540.1|109424.1|13
1738964760000|2025-02-07 21:46:00|109548.6|109432.6|109546.4|109430.4|109548.6|109432.6|109538.8|109422.8|19
1738964770000|2025-02-07 21:46:10|109547.9|109431.9|109548.3|109432.3|109550.9|109434.9|109547.9|109431.9|5
1738964780000|2025-02-07 21:46:20|109550|109434|109547.5|109431.5|109550|109434|109538.9|109422.9|13
1738964790000|2025-02-07 21:46:30|109550.5|109434.5|109547.5|109431.5|109550.5|109434.5|109547.5|109431.5|4
1738964800000|2025-02-07 21:46:40|109546.5|109430.5|109550.1|109434.1|109550.1|109434.1|109539.9|109423.9|9
1738964820000|2025-02-07 21:47:00|109548.1|109432.1|109546.6|109430.6|109550.1|109434.1|109546.6|109430.6|5
1738964830000|2025-02-07 21:47:10|109548|109432|109547|109431|109548|109432|109537.2|109421.2|10
1738964840000|2025-02-07 21:47:20|109546.5|109430.5|109536.9|109420.9|109548.2|109432.2|109536.9|109420.9|11
1738964850000|2025-02-07 21:47:30|109538.1|109422.1|109543.2|109427.2|109547|109431|109537.9|109421.9|9
1738964860000|2025-02-07 21:47:40|109536.9|109420.9|109547.7|109431.7|109547.7|109431.7|109536.9|109420.9|13
1738964870000|2025-02-07 21:47:50|109545.8|109429.8|109546.5|109430.5|109548|109432|109537.2|109421.2|15
1738964880000|2025-02-07 21:48:00|109547|109431|109545.3|109429.3|109547|109431|109538|109422|9
1738964890000|2025-02-07 21:48:10|109540.2|109424.2|109549|109433|109550.7|109434.7|109538.5|109422.5|18
1738964900000|2025-02-07 21:48:20|109547.7|109431.7|109548.6|109432.6|109550.7|109434.7|109547.7|109431.7|4
1738964910000|2025-02-07 21:48:30|109546.4|109430.4|109540.5|109424.5|109548.6|109432.6|109537.5|109421.5|15
1738964920000|2025-02-07 21:48:40|109538.2|109422.2|109539.5|109423.5|109548.6|109432.6|109538.2|109422.2|14
1738964930000|2025-02-07 21:48:50|109545.8|109429.8|109548.6|109432.6|109548.6|109432.6|109538|109422|10
1738964940000|2025-02-07 21:49:00|109546.1|109430.1|109544.1|109428.1|109546.4|109430.4|109540.2|109424.2|18
1738964950000|2025-02-07 21:49:10|109545.2|109429.2|109544.9|109428.9|109553.4|109437.4|109544.4|109428.4|14
1738964960000|2025-02-07 21:49:20|109543.7|109427.7|109553.6|109437.6|109553.6|109437.6|109543.2|109427.2|8
1738964970000|2025-02-07 21:49:30|109551.2|109435.2|109550.8|109434.8|109552.9|109436.9|109542.7|109426.7|12
1738964980000|2025-02-07 21:49:40|109543|109427|109546.9|109430.9|109546.9|109430.9|109537.7|109421.7|12
1738964990000|2025-02-07 21:49:50|109547.9|109431.9|109539.3|109423.3|109550.3|109434.3|109537.7|109421.7|11
1738965000000|2025-02-07 21:50:00|109538.2|109422.2|109541.3|109425.3|109541.7|109425.7|109538.1|109422.1|6
1738965010000|2025-02-07 21:50:10|109547.6|109431.6|109550.6|109434.6|109550.6|109434.6|109547.6|109431.6|2
1738965020000|2025-02-07 21:50:20|109547.9|109431.9|109551.5|109435.5|109551.5|109435.5|109547.9|109431.9|2
1738965030000|2025-02-07 21:50:30|109547.9|109431.9|109551.5|109435.5|109551.5|109435.5|109547.9|109431.9|2
1738965070000|2025-02-07 21:51:10|109544|109428|109532.3|109437.6|109544|109437.6|109529.5|109428|6
1738965080000|2025-02-07 21:51:20|109530|109436|109533.4|109438.2|109533.4|109438.2|109529.7|109435.7|11
1738965090000|2025-02-07 21:51:30|109535.5|109439.6|109530.8|109436.5|109536|109440|109530.8|109436.5|10
1738965100000|2025-02-07 21:51:40|109533.1|109438|109533.4|109438.2|109536.1|109440|109530.6|109436.4|10
1738965110000|2025-02-07 21:51:50|109530|109436|109535.5|109439.6|109537.2|109440.8|109530|109436|7
1738965120000|2025-02-07 21:52:00|109533.3|109438.2|109505.7|109455.7|109535.6|109461.4|109505.7|109436.5|15
1738965130000|2025-02-07 21:52:10|109507.5|109457.5|109502.5|109452.5|109534.2|109459.9|109502.5|109436.7|17
1738965140000|2025-02-07 21:52:20|109504.5|109454.5|109502.2|109452.2|109506.7|109456.7|109500.2|109450.2|23
1738965150000|2025-02-07 21:52:30|109504.2|109454.2|109547.3|109448.7|109551|109469.2|109498.7|109435.2|34
1738965160000|2025-02-07 21:52:40|109507.5|109452.7|109532.8|109438.2|109533.8|109464.3|109506.8|109438.2|24
1738965170000|2025-02-07 21:52:50|109508.9|109458.9|109543.9|109444.2|109552.8|109461.4|109508.9|109438.2|10
1738965180000|2025-02-07 21:53:00|109535.8|109438.2|109515.1|109465.1|109539.8|109468.8|109515.1|109435.5|5
1738965190000|2025-02-07 21:53:10|109519|109469|109511.5|109461.5|109559.1|109470.8|109511.5|109443.2|18
1738965200000|2025-02-07 21:53:20|109513|109463|109524.1|109474.1|109550|109474.1|109513|109443.2|17
1738965210000|2025-02-07 21:53:30|109559.5|109453.3|109561.1|109452.5|109572.6|109474.1|109524.1|109449.1|12
1738965220000|2025-02-07 21:53:40|109552.6|109472.3|109547.5|109452.8|109552.6|109473.4|109517.4|109448.8|12
1738965230000|2025-02-07 21:53:50|109546.3|109472.9|109522.2|109472.2|109556.4|109473.7|109519.7|109449.4|16
1738965240000|2025-02-07 21:54:00|109552.8|109453.1|109523.7|109473.7|109557.3|109474.5|109522.7|109453.1|12
1738965250000|2025-02-07 21:54:10|109557.7|109449.2|109522.4|109472.4|109557.7|109475.2|109519.2|109443.8|22
1738965260000|2025-02-07 21:54:20|109520.2|109470.2|109525.3|109475.3|109553.5|109479|109520.2|109447.9|12
1738965270000|2025-02-07 21:54:30|109522.5|109472.5|109560.9|109459.3|109575.4|109476.3|109522.5|109455.7|12
1738965280000|2025-02-07 21:54:40|109557.4|109455.8|109560.7|109465.6|109577.1|109465.8|109557.4|109455.7|12
1738965290000|2025-02-07 21:54:50|109555.7|109459.1|109558.7|109459.1|109558.7|109465.6|109555.7|109459.1|9
1738965300000|2025-02-07 21:55:00|109554.9|109455.2|109576.8|109460.8|109581.8|109467.9|109554.9|109455.2|19
1738965310000|2025-02-07 21:55:10|109570.3|109457.7|109571.4|109458.3|109582.7|109466.7|109570.3|109457.2|13
1738965320000|2025-02-07 21:55:20|109575.7|109462.3|109565.8|109455.2|109579.8|109463.8|109565.8|109455.2|11
1738965330000|2025-02-07 21:55:30|109573.8|109457.8|109572.3|109458.7|109578.1|109462.1|109564.5|109454.8|13
1738965340000|2025-02-07 21:55:40|109578.8|109462.8|109569.3|109455.4|109580|109464|109565.8|109455.4|13
1738965350000|2025-02-07 21:55:50|109565.7|109459|109557.3|109463.7|109568.3|109485.6|109530.5|109458.4|26
1738965360000|2025-02-07 21:56:00|109566.9|109459.7|109534.2|109484.2|109566.9|109485.7|109530.6|109457.9|25
1738965370000|2025-02-07 21:56:10|109559.3|109465.1|109577.4|109461.4|109577.8|109486.6|109528.8|109457.6|17
1738965380000|2025-02-07 21:56:20|109573.8|109457.8|109560.8|109453.1|109577.5|109461.5|109560.8|109450|9
1738965390000|2025-02-07 21:56:30|109554.8|109456.8|109552.3|109436.3|109573.5|109457.5|109550.7|109434.7|23
1738965400000|2025-02-07 21:56:40|109551|109435|109547.1|109431.1|109551|109456.1|109500.7|109422.2|41
1738965410000|2025-02-07 21:56:50|109542.1|109426.1|109547.1|109431.1|109547.1|109442.8|109492.3|109417.9|36
1738965420000|2025-02-07 21:57:00|109541|109425|109530.9|109414.9|109548.1|109449.9|109490.3|109409.7|45
1738965430000|2025-02-07 21:57:10|109533.5|109417.5|109554.7|109438.7|109565|109449|109533.5|109417.5|9
1738965440000|2025-02-07 21:57:20|109560.1|109444.1|109554.6|109438.6|109560.1|109444.1|109551.7|109435.7|5
1738965450000|2025-02-07 21:57:30|109561.3|109445.3|109563.9|109447.9|109567.6|109451.6|109558.4|109442.4|6
1738965460000|2025-02-07 21:57:40|109557.3|109441.3|109552.1|109436.1|109567.6|109451.6|109545.2|109429.2|27
1738965470000|2025-02-07 21:57:50|109547.6|109431.6|109550.6|109434.6|109553.9|109437.9|109545.8|109429.8|26
1738965480000|2025-02-07 21:58:00|109545.2|109429.2|109544|109428|109551.8|109435.8|109529.5|109413.5|15
1738965490000|2025-02-07 21:58:10|109541.8|109425.8|109541.7|109425.7|109550.4|109434.4|109541.7|109425.7|6
1738965500000|2025-02-07 21:58:20|109538.1|109422.1|109548.4|109432.4|109550.5|109434.5|109527.3|109411.3|32
1738965510000|2025-02-07 21:58:30|109547.1|109431.1|109548.6|109432.6|109553.5|109437.5|109547.1|109431.1|6
1738965520000|2025-02-07 21:58:40|109547.7|109431.7|109547.3|109431.3|109563.1|109447.1|109547.3|109431.3|14
1738965530000|2025-02-07 21:58:50|109545.2|109429.2|109546.3|109430.3|109551|109435|109543.3|109427.3|10
1739134800000|2025-02-09 21:00:00|109504.5|109368.5|109504.5|109368.5|109504.5|109368.5|109504.5|109368.5|1
1739134850000|2025-02-09 21:00:50|109759.2|109618.2|109759.2|109618.2|109759.2|109618.2|109759.2|109618.2|1
1739134910000|2025-02-09 21:01:50|109759.5|109618.5|109759.5|109618.5|109759.5|109618.5|109759.5|109618.5|1
1739135320000|2025-02-09 21:08:40|109734.3|109593.3|109734.3|109593.3|109734.3|109593.3|109734.3|109593.3|1
1739135500000|2025-02-09 21:11:40|109848.6|109707.6|109848.6|109707.6|109848.6|109707.6|109848.6|109707.6|1
1739135560000|2025-02-09 21:12:40|109856.5|109715.5|109856.5|109715.5|109856.5|109715.5|109856.5|109715.5|1
1739135610000|2025-02-09 21:13:30|109856.3|109715.3|109856.3|109715.3|109856.3|109715.3|109856.3|109715.3|1
1739135720000|2025-02-09 21:15:20|109858.7|109717.7|109858.7|109717.7|109858.7|109717.7|109858.7|109717.7|1
1739135780000|2025-02-09 21:16:20|109864.7|109723.7|109864.7|109723.7|109864.7|109723.7|109864.7|109723.7|1
1739135830000|2025-02-09 21:17:10|109865|109724|109865|109724|109865|109724|109865|109724|1
1739135940000|2025-02-09 21:19:00|109869.1|109728.1|109869.1|109728.1|109869.1|109728.1|109869.1|109728.1|1
1739136050000|2025-02-09 21:20:50|109864.7|109723.7|109864.7|109723.7|109864.7|109723.7|109864.7|109723.7|1
1739136220000|2025-02-09 21:23:40|109862.6|109721.6|109862.6|109721.6|109862.6|109721.6|109862.6|109721.6|1
1739136270000|2025-02-09 21:24:30|109866.9|109725.9|109866.9|109725.9|109866.9|109725.9|109866.9|109725.9|1
1739136380000|2025-02-09 21:26:20|109866.4|109725.4|109866.4|109725.4|109866.4|109725.4|109866.4|109725.4|1
1739137820000|2025-02-09 21:50:20|110124.6|109983.6|110124.6|109983.6|110124.6|109983.6|110124.6|109983.6|1
1739137830000|2025-02-09 21:50:30|110155.9|110014.9|110155.9|110014.9|110155.9|110014.9|110155.9|110014.9|1
1739137860000|2025-02-09 21:51:00|110125.8|109984.8|110125.8|109984.8|110125.8|109984.8|110125.8|109984.8|1
1739137970000|2025-02-09 21:52:50|110129.7|109988.7|110129.7|109988.7|110129.7|109988.7|110129.7|109988.7|1
1739138020000|2025-02-09 21:53:40|110117.1|109976.1|110117.1|109976.1|110117.1|109976.1|110117.1|109976.1|1
1739138080000|2025-02-09 21:54:40|110113.4|109972.4|110113.4|109972.4|110113.4|109972.4|110113.4|109972.4|1
1739138130000|2025-02-09 21:55:30|110106.9|109965.9|110106.9|109965.9|110106.9|109965.9|110106.9|109965.9|1
1739138180000|2025-02-09 21:56:20|110062.2|109921.2|110062.2|109921.2|110062.2|109921.2|110062.2|109921.2|1
1739138210000|2025-02-09 21:56:50|110073.5|109932.5|110073.5|109932.5|110073.5|109932.5|110073.5|109932.5|1
1739138250000|2025-02-09 21:57:30|110060.5|109919.5|110060.5|109919.5|110060.5|109919.5|110060.5|109919.5|1
1739138270000|2025-02-09 21:57:50|110054.5|109913.5|110054.5|109913.5|110054.5|109913.5|110054.5|109913.5|1
1739138320000|2025-02-09 21:58:40|110081.9|109940.9|110081.9|109940.9|110081.9|109940.9|110081.9|109940.9|1
1739138380000|2025-02-09 21:59:40|110065.9|109924.9|110065.9|109924.9|110065.9|109924.9|110065.9|109924.9|1
1739138390000|2025-02-09 21:59:50|110066.4|109925.4|110066.4|109925.4|110066.4|109925.4|110066.4|109925.4|1
1739138550000|2025-02-09 22:02:30|110056.4|109935.4|110056.4|109935.4|110056.4|109935.4|110056.4|109935.4|1
1739139050000|2025-02-09 22:10:50|110056|109940|110056|109940|110056|109940|110056|109940|1
1739139060000|2025-02-09 22:11:00|110028.4|109912.4|110018|109902|110028.4|109912.4|110018|109902|2
1739139110000|2025-02-09 22:11:50|109991.3|109875.3|109991.3|109875.3|109991.3|109875.3|109991.3|109875.3|1
1739139140000|2025-02-09 22:12:20|109960.7|109844.7|109960.7|109844.7|109960.7|109844.7|109960.7|109844.7|1
1739139170000|2025-02-09 22:12:50|109952.7|109836.7|109952.7|109836.7|109952.7|109836.7|109952.7|109836.7|1
1739139230000|2025-02-09 22:13:50|109957.7|109841.7|109957.7|109841.7|109957.7|109841.7|109957.7|109841.7|1
1739139280000|2025-02-09 22:14:40|109966.3|109850.3|109966.3|109850.3|109966.3|109850.3|109966.3|109850.3|1
1739139340000|2025-02-09 22:15:40|109977.9|109861.9|109977.9|109861.9|109977.9|109861.9|109977.9|109861.9|1
1739139390000|2025-02-09 22:16:30|109978|109862|109978|109862|109978|109862|109978|109862|1
1739139500000|2025-02-09 22:18:20|109980.2|109864.2|109980.2|109864.2|109980.2|109864.2|109980.2|109864.2|1
1739139560000|2025-02-09 22:19:20|109985.3|109869.3|109985.3|109869.3|109985.3|109869.3|109985.3|109869.3|1
1739139610000|2025-02-09 22:20:10|109989.4|109873.4|109989.4|109873.4|109989.4|109873.4|109989.4|109873.4|1
1739139640000|2025-02-09 22:20:40|110011.6|109895.6|110011.6|109895.6|110011.6|109895.6|110011.6|109895.6|1
1739139660000|2025-02-09 22:21:00|110035.9|109919.9|110035.9|109919.9|110035.9|109919.9|110035.9|109919.9|1
1739139720000|2025-02-09 22:22:00|110028.4|109912.4|110028.4|109912.4|110028.4|109912.4|110028.4|109912.4|1
1739139770000|2025-02-09 22:22:50|110028.1|109912.1|110028.1|109912.1|110028.1|109912.1|110028.1|109912.1|1
1739139830000|2025-02-09 22:23:50|110033.2|109917.2|110033.2|109917.2|110033.2|109917.2|110033.2|109917.2|1
1739139870000|2025-02-09 22:24:30|110010.4|109894.4|110010.4|109894.4|110010.4|109894.4|110010.4|109894.4|1
1739139880000|2025-02-09 22:24:40|110024|109908|110024|109908|110024|109908|110024|109908|1
1739139910000|2025-02-09 22:25:10|110006.6|109890.6|110006.6|109890.6|110006.6|109890.6|110006.6|109890.6|1
1739139970000|2025-02-09 22:26:10|110001.3|109885.3|110001.3|109885.3|110001.3|109885.3|110001.3|109885.3|1
1739140000000|2025-02-09 22:26:40|109974.9|109858.9|109974.9|109858.9|109974.9|109858.9|109974.9|109858.9|1
1739140060000|2025-02-09 22:27:40|109975.4|109859.4|109975.4|109859.4|109975.4|109859.4|109975.4|109859.4|1
1739140110000|2025-02-09 22:28:30|109976.4|109860.4|109976.4|109860.4|109976.4|109860.4|109976.4|109860.4|1
1739140170000|2025-02-09 22:29:30|109974.2|109858.2|109974.2|109858.2|109974.2|109858.2|109974.2|109858.2|1
1739140220000|2025-02-09 22:30:20|109976.1|109860.1|109976.1|109860.1|109976.1|109860.1|109976.1|109860.1|1
1739140280000|2025-02-09 22:31:20|109976.4|109860.4|109976.4|109860.4|109976.4|109860.4|109976.4|109860.4|1
1739140330000|2025-02-09 22:32:10|109977.4|109861.4|109977.4|109861.4|109977.4|109861.4|109977.4|109861.4|1
1739140390000|2025-02-09 22:33:10|109977.6|109861.6|109977.6|109861.6|109977.6|109861.6|109977.6|109861.6|1
1739140440000|2025-02-09 22:34:00|109977.5|109861.5|109977.5|109861.5|109977.5|109861.5|109977.5|109861.5|1
1739140470000|2025-02-09 22:34:30|109977.1|109861.1|109977.1|109861.1|109977.1|109861.1|109977.1|109861.1|1
1739140560000|2025-02-09 22:36:00|109980.4|109864.4|109980.4|109864.4|109980.4|109864.4|109980.4|109864.4|1
1739140610000|2025-02-09 22:36:50|109980.3|109864.3|109980.3|109864.3|109980.3|109864.3|109980.3|109864.3|1
1739140670000|2025-02-09 22:37:50|109975|109859|109975|109859|109975|109859|109975|109859|1
1739140770000|2025-02-09 22:39:30|109960.2|109844.2|109960.2|109844.2|109960.2|109844.2|109960.2|109844.2|1
1739140830000|2025-02-09 22:40:30|109960.3|109844.3|109960.3|109844.3|109960.3|109844.3|109960.3|109844.3|1
1739140840000|2025-02-09 22:40:40|109965|109849|109965|109849|109965|109849|109965|109849|1
1739140890000|2025-02-09 22:41:30|109964.3|109848.3|109964.3|109848.3|109964.3|109848.3|109964.3|109848.3|1
1739140950000|2025-02-09 22:42:30|109959.5|109843.5|109959.5|109843.5|109959.5|109843.5|109959.5|109843.5|1
1739140980000|2025-02-09 22:43:00|109903.5|109787.5|109903.5|109787.5|109903.5|109787.5|109903.5|109787.5|1
1739141000000|2025-02-09 22:43:20|109911.5|109795.5|109911.5|109795.5|109911.5|109795.5|109911.5|109795.5|1
1739141060000|2025-02-09 22:44:20|109912|109796|109912|109796|109912|109796|109912|109796|1
1739141110000|2025-02-09 22:45:10|109917.5|109801.5|109917.5|109801.5|109917.5|109801.5|109917.5|109801.5|1
1739141120000|2025-02-09 22:45:20|109928.3|109812.3|109928.3|109812.3|109928.3|109812.3|109928.3|109812.3|1
1739141170000|2025-02-09 22:46:10|109944.3|109828.3|109954.5|109838.5|109954.5|109838.5|109944.3|109828.3|2
1739141230000|2025-02-09 22:47:10|109955.2|109839.2|109955.2|109839.2|109955.2|109839.2|109955.2|109839.2|1
1739141270000|2025-02-09 22:47:50|109976.2|109860.2|109976.2|109860.2|109976.2|109860.2|109976.2|109860.2|1
1739141320000|2025-02-09 22:48:40|109998.3|109882.3|109998.3|109882.3|109998.3|109882.3|109998.3|109882.3|1
1739141380000|2025-02-09 22:49:40|109992.4|109876.4|109992.4|109876.4|109992.4|109876.4|109992.4|109876.4|1
1739141430000|2025-02-09 22:50:30|109992|109876|109992|109876|109992|109876|109992|109876|1
1739141490000|2025-02-09 22:51:30|109978.3|109862.3|109978.3|109862.3|109978.3|109862.3|109978.3|109862.3|1
1739141540000|2025-02-09 22:52:20|109977.2|109861.2|109977.2|109861.2|109977.2|109861.2|109977.2|109861.2|1
1739141600000|2025-02-09 22:53:20|109990.6|109874.6|109990.6|109874.6|109990.6|109874.6|109990.6|109874.6|1
1739141650000|2025-02-09 22:54:10|109993.6|109877.6|109993.6|109877.6|109993.6|109877.6|109993.6|109877.6|1
1739141710000|2025-02-09 22:55:10|109988.1|109872.1|109988.1|109872.1|109988.1|109872.1|109988.1|109872.1|1
1739141760000|2025-02-09 22:56:00|109987.5|109871.5|109987.5|109871.5|109987.5|109871.5|109987.5|109871.5|1
1739141820000|2025-02-09 22:57:00|109987.7|109871.7|109987.7|109871.7|109987.7|109871.7|109987.7|109871.7|1
1739141870000|2025-02-09 22:57:50|110010.5|109894.5|109980.4|109864.4|110010.5|109894.5|109980.4|109864.4|2
1739141930000|2025-02-09 22:58:50|109993.5|109877.5|109993.5|109877.5|109993.5|109877.5|109993.5|109877.5|1
1739141950000|2025-02-09 22:59:10|110018.3|109902.3|110018.3|109902.3|110018.3|109902.3|110018.3|109902.3|1
1739142000000|2025-02-09 23:00:00|110005.9|109889.9|109958.9|109842.9|110005.9|109889.9|109939.7|109823.7|27
1739142010000|2025-02-09 23:00:10|109939.7|109823.7|109971|109855|109978.5|109862.5|109939.7|109823.7|18
1739142020000|2025-02-09 23:00:20|109966.4|109850.4|109976.2|109860.2|109995.7|109879.7|109941.1|109825.1|38
1739142030000|2025-02-09 23:00:30|109969.3|109853.3|109972.4|109856.4|109981.2|109865.2|109961.2|109845.2|18
1739142040000|2025-02-09 23:00:40|109971.2|109855.2|109954.7|109838.7|109984.4|109868.4|109915.9|109799.9|22
1739142050000|2025-02-09 23:00:50|109953.4|109837.4|109941.1|109825.1|109953.4|109837.4|109941.1|109825.1|6
1739142060000|2025-02-09 23:01:00|109942.4|109826.4|109944.9|109828.9|109949.9|109833.9|109939.9|109823.9|14
1739142070000|2025-02-09 23:01:10|109943.6|109827.6|109905.8|109789.8|109943.6|109827.6|109905.8|109789.8|9
1739142080000|2025-02-09 23:01:20|109907|109791|109909.6|109793.6|109923.3|109807.3|109860|109744|11
1739142090000|2025-02-09 23:01:30|109910.8|109794.8|109905.7|109789.7|109910.8|109794.8|109900.2|109784.2|9
1739142100000|2025-02-09 23:01:40|109903.2|109787.2|109882.8|109766.8|109903.2|109787.2|109855|109739|8
1739142110000|2025-02-09 23:01:50|109881.6|109765.6|109872.7|109756.7|109881.6|109765.6|109839.9|109723.9|4
1739142120000|2025-02-09 23:02:00|109870.2|109754.2|109871.4|109755.4|109887.6|109771.6|109867.7|109751.7|12
1739142130000|2025-02-09 23:02:10|109872.7|109756.7|109875.2|109759.2|109875.2|109759.2|109839.9|109723.9|13
1739142140000|2025-02-09 23:02:20|109873.9|109757.9|109878|109762|109878|109762|109839.9|109723.9|4
1739142160000|2025-02-09 23:02:40|109870.8|109754.8|109870.8|109754.8|109870.8|109754.8|109870.8|109754.8|1
1739142170000|2025-02-09 23:02:50|109869.6|109753.6|109867.9|109751.9|109891.9|109775.9|109867.9|109751.9|13
1739142180000|2025-02-09 23:03:00|109856.7|109740.7|109869.1|109753.1|109876.7|109760.7|109856.7|109740.7|11
1739142190000|2025-02-09 23:03:10|109862.4|109746.4|109862.4|109746.4|109865|109749|109861.2|109745.2|7
1739142200000|2025-02-09 23:03:20|109863.7|109747.7|109854.2|109738.2|109865|109749|109854.2|109738.2|6
1739142210000|2025-02-09 23:03:30|109856.5|109740.5|109850.4|109734.4|109856.5|109740.5|109811.5|109695.5|11
1739142220000|2025-02-09 23:03:40|109852.9|109736.9|109834.7|109718.7|109857.5|109741.5|109834.7|109718.7|17
1739142230000|2025-02-09 23:03:50|109837.2|109721.2|109819.5|109703.5|109837.2|109721.2|109777.4|109661.4|9
1739142240000|2025-02-09 23:04:00|109820.7|109704.7|109813.1|109697.1|109820.7|109704.7|109811.8|109695.8|12
1739142250000|2025-02-09 23:04:10|109814.4|109698.4|109815.6|109699.6|109816.8|109700.8|109813.1|109697.1|6
1739142260000|2025-02-09 23:04:20|109814.3|109698.3|109831.6|109715.6|109834.1|109718.1|109802.7|109686.7|17
1739142270000|2025-02-09 23:04:30|109835.4|109719.4|109839.8|109723.8|109839.8|109723.8|109793.9|109677.9|7
1739142280000|2025-02-09 23:04:40|109838.5|109722.5|109841|109725|109847.4|109731.4|109838.5|109722.5|5
1739142290000|2025-02-09 23:04:50|109839.8|109723.8|109837.3|109721.3|109839.8|109723.8|109837.3|109721.3|3
1739142300000|2025-02-09 23:05:00|109834.8|109718.8|109828.1|109712.1|109838.5|109722.5|109824.3|109708.3|11
1739142310000|2025-02-09 23:05:10|109788.4|109672.4|109828.1|109712.1|109833.4|109717.4|109788.4|109672.4|6
1739142320000|2025-02-09 23:05:20|109826.8|109710.8|109828.9|109712.9|109828.9|109712.9|109826.8|109710.8|3
1739142330000|2025-02-09 23:05:30|109830.6|109714.6|109862.8|109746.8|109862.8|109746.8|109829.8|109713.8|15
1739142340000|2025-02-09 23:05:40|109854.3|109738.3|109864|109748|109864|109748|109854.3|109738.3|4
1739142350000|2025-02-09 23:05:50|109856.9|109740.9|109864|109748|109864|109748|109856.9|109740.9|2
1739142360000|2025-02-09 23:06:00|109854.3|109738.3|109844.9|109728.9|109855.2|109739.2|109844.9|109728.9|3
1739142370000|2025-02-09 23:06:10|109844.1|109728.1|109844.1|109728.1|109844.1|109728.1|109844.1|109728.1|1
1739142380000|2025-02-09 23:06:20|109842.4|109726.4|109839.9|109723.9|109843.2|109727.2|109839.9|109723.9|5
1739142390000|2025-02-09 23:06:30|109865.5|109749.5|109865.5|109749.5|109865.5|109749.5|109865.5|109749.5|1
1739142400000|2025-02-09 23:06:40|109860.5|109744.5|109828|109712|109868|109752|109808|109692|13
1739142430000|2025-02-09 23:07:10|109868|109752|109863|109747|109868|109752|109860.5|109744.5|3
1739142440000|2025-02-09 23:07:20|109860.5|109744.5|109870.5|109754.5|109914|109798|109860.5|109744.5|10
1739142450000|2025-02-09 23:07:30|109833.6|109717.6|109833.6|109717.6|109833.6|109717.6|109833.6|109717.6|1
1739142460000|2025-02-09 23:07:40|109832.8|109716.8|109832.8|109716.8|109832.8|109716.8|109832.8|109716.8|1
1739142480000|2025-02-09 23:08:00|109835.3|109719.3|109851.8|109735.8|109851.8|109735.8|109835.3|109719.3|4
1739142490000|2025-02-09 23:08:10|109841.2|109725.2|109841.2|109725.2|109841.2|109725.2|109841.2|109725.2|1
1739142510000|2025-02-09 23:08:30|109846.7|109730.7|109858.5|109742.5|109858.5|109742.5|109846.7|109730.7|4
1739142530000|2025-02-09 23:08:50|109856.9|109740.9|109861.4|109745.4|109861.4|109745.4|109856.9|109740.9|4
1739142540000|2025-02-09 23:09:00|109860.6|109744.6|109860.6|109744.6|109860.6|109744.6|109860.6|109744.6|1
1739142560000|2025-02-09 23:09:20|109859.7|109743.7|109883|109767|109883|109767|109859.7|109743.7|2
1739142570000|2025-02-09 23:09:30|109885.5|109769.5|109861.7|109745.7|109885.5|109769.5|109856.8|109740.8|8
1739142580000|2025-02-09 23:09:40|109860.9|109744.9|109854.6|109738.6|109860.9|109744.9|109854.6|109738.6|2
1739142590000|2025-02-09 23:09:50|109853.7|109737.7|109854.6|109738.6|109854.6|109738.6|109853.7|109737.7|2
1739142600000|2025-02-09 23:10:00|109860.3|109744.3|109845.3|109729.3|109867.4|109751.4|109845.1|109729.1|29
1739142610000|2025-02-09 23:10:10|109853.2|109737.2|109857.5|109741.5|109860.5|109744.5|109853.2|109737.2|8
1739142620000|2025-02-09 23:10:20|109867.6|109751.6|109849.4|109733.4|109867.6|109751.6|109841.8|109725.8|13
1739142630000|2025-02-09 23:10:30|109847.7|109731.7|109846.9|109730.9|109847.7|109731.7|109846.9|109730.9|2
1739142640000|2025-02-09 23:10:40|109837.7|109721.7|109849.4|109733.4|109871|109755|109837.7|109721.7|12
1739142650000|2025-02-09 23:10:50|109848.6|109732.6|109849.4|109733.4|109868|109752|109836.6|109720.6|23
1739142660000|2025-02-09 23:11:00|109844.4|109728.4|109841.3|109725.3|109846.9|109730.9|109838|109722|10
1739142670000|2025-02-09 23:11:10|109839.6|109723.6|109838.1|109722.1|109842.1|109726.1|109830.5|109714.5|9
1739142680000|2025-02-09 23:11:20|109843.1|109727.1|109841.2|109725.2|109859.2|109743.2|109834|109718|10
1739142700000|2025-02-09 23:11:40|109840.4|109724.4|109842.1|109726.1|109842.1|109726.1|109840.4|109724.4|2
1739142710000|2025-02-09 23:11:50|109837.8|109721.8|109855.2|109739.2|109855.2|109739.2|109837.8|109721.8|8
1739142720000|2025-02-09 23:12:00|109832.6|109716.6|109843.4|109727.4|109853.6|109737.6|109832.6|109716.6|12
1739142730000|2025-02-09 23:12:10|109838.6|109722.6|109841.7|109725.7|109843.4|109727.4|109838.6|109722.6|6
1739142740000|2025-02-09 23:12:20|109840.4|109724.4|109840.4|109724.4|109840.4|109724.4|109840.4|109724.4|1
1739142750000|2025-02-09 23:12:30|109843.7|109727.7|109847.6|109731.6|109848.4|109732.4|109843.7|109727.7|4
1739142760000|2025-02-09 23:12:40|109846.7|109730.7|109845.1|109729.1|109847.6|109731.6|109826.6|109710.6|6
1739142770000|2025-02-09 23:12:50|109840.1|109724.1|109846.8|109730.8|109847.7|109733.2|109833.9|109723.3|14
1739142780000|2025-02-09 23:13:00|109847.7|109731.7|109846.8|109730.8|109847.7|109733.2|109840.7|109728.3|7
1739142790000|2025-02-09 23:13:10|109842.3|109726.3|109841.5|109725.5|109842.3|109726.3|109839.8|109723.8|4
1739142810000|2025-02-09 23:13:30|109839.8|109723.8|109841.5|109725.5|109841.5|109725.5|109839.8|109723.8|2
1739142820000|2025-02-09 23:13:40|109848|109732|109846.2|109730.2|109855.5|109739.5|109843|109727|9
1739142840000|2025-02-09 23:14:00|109845.3|109729.3|109863.5|109747.5|109863.5|109747.5|109845.3|109729.3|9
1739142850000|2025-02-09 23:14:10|109856|109740|109855.5|109739.5|109861.8|109745.8|109852.9|109736.9|14
1739142860000|2025-02-09 23:14:20|109832.8|109716.8|109845.5|109729.5|109854.6|109738.6|109832.8|109716.8|15
1739142870000|2025-02-09 23:14:30|109838.1|109722.1|109842.3|109726.3|109842.3|109726.3|109837.3|109721.3|3
1739142880000|2025-02-09 23:14:40|109845.6|109729.6|109842.3|109726.3|109845.6|109729.6|109842.3|109726.3|2
1739142890000|2025-02-09 23:14:50|109835.9|109719.9|109839.5|109723.5|109839.5|109723.5|109834.2|109718.2|3
1739142900000|2025-02-09 23:15:00|109854.8|109738.8|109853.1|109737.1|109854.8|109738.8|109836|109720|9
1739142910000|2025-02-09 23:15:10|109852.9|109736.9|109844.5|109728.5|109853.2|109737.2|109844|109728|12
1739142920000|2025-02-09 23:15:20|109851.1|109735.1|109850.2|109734.2|109851.8|109735.8|109832.6|109716.6|13
1739142930000|2025-02-09 23:15:30|109826.5|109710.5|109833.1|109717.1|109853.1|109737.1|109821.7|109705.7|28
1739142940000|2025-02-09 23:15:40|109832.9|109716.9|109831.2|109715.2|109832.9|109716.9|109814.1|109698.1|9
1739142950000|2025-02-09 23:15:50|109804.6|109700.8|109797.2|109693.4|109831.8|109715.8|109797.2|109685|16
1739142960000|2025-02-09 23:16:00|109823.8|109707.8|109823.2|109707.2|109823.8|109707.8|109823.2|109707.2|9
1739142970000|2025-02-09 23:16:10|109823.6|109707.6|109822.7|109706.7|109823.7|109707.7|109822.6|109706.6|6
1739142980000|2025-02-09 23:16:20|109822.8|109706.8|109828.2|109712.2|109830.8|109714.8|109821.8|109705.8|14
1739142990000|2025-02-09 23:16:30|109828.1|109712.1|109828.9|109712.9|109829|109713|109828|109712|6
1739143000000|2025-02-09 23:16:40|109827.7|109711.7|109828.2|109712.2|109828.4|109712.4|109819.6|109703.6|15
1739143010000|2025-02-09 23:16:50|109828|109712|109826.6|109710.6|109828|109712|109819.5|109703.5|13
1739143020000|2025-02-09 23:17:00|109825.8|109709.8|109832.6|109716.6|109833.7|109717.7|109822.6|109706.6|20
1739143030000|2025-02-09 23:17:10|109832.3|109716.3|109826|109710|109832.7|109716.7|109826|109710|6
1739143040000|2025-02-09 23:17:20|109834.7|109718.7|109833.6|109717.6|109835.5|109719.5|109826.8|109710.8|15
1739143050000|2025-02-09 23:17:30|109826.5|109710.5|109834.5|109718.5|109835.6|109719.6|109800.6|109696.8|12
1739143060000|2025-02-09 23:17:40|109836|109720|109832.2|109716.2|109844.5|109728.5|109810.8|109707|13
1739143070000|2025-02-09 23:17:50|109831.8|109715.8|109832.9|109716.9|109833.3|109717.3|109823.8|109707.8|7
1739143080000|2025-02-09 23:18:00|109808|109704.2|109841.1|109725.1|109841.4|109725.4|109808|109704.2|9
1739143090000|2025-02-09 23:18:10|109841.8|109725.8|109841.4|109725.4|109850.2|109734.2|109816.5|109707.2|14
1739143100000|2025-02-09 23:18:20|109841.6|109725.6|109841.4|109725.4|109842.4|109726.4|109816.2|109712.4|10
1739143110000|2025-02-09 23:18:30|109841.3|109725.3|109841.4|109725.4|109841.5|109725.5|109816.2|109712.4|7
1739143120000|2025-02-09 23:18:40|109841.3|109725.3|109825.9|109722.1|109857|109741|109816.2|109712.4|9
1739143130000|2025-02-09 23:18:50|109850.4|109734.4|109825.9|109722.1|109850.5|109734.5|109825.9|109722.1|6
1739143140000|2025-02-09 23:19:00|109850.5|109734.5|109850.1|109734.1|109850.5|109734.5|109850.1|109734.1|3
1739143150000|2025-02-09 23:19:10|109850.2|109734.2|109843.5|109727.5|109850.3|109734.3|109810.5|109706.7|14
1739143160000|2025-02-09 23:19:20|109843.4|109727.4|109843.7|109727.7|109843.8|109727.8|109818.3|109714.5|5
1739143170000|2025-02-09 23:19:30|109843.6|109727.6|109841.8|109725.8|109843.6|109727.6|109834.4|109718.4|12
1739143180000|2025-02-09 23:19:40|109841.9|109725.9|109842.9|109726.9|109842.9|109726.9|109834.7|109718.7|10
1739143190000|2025-02-09 23:19:50|109842.1|109726.1|109833.3|109717.3|109842.1|109726.1|109832.5|109716.5|9
1739143200000|2025-02-09 23:20:00|109832.3|109716.3|109832|109716|109832.5|109716.5|109830.8|109714.8|7
1739143210000|2025-02-09 23:20:10|109832.1|109716.1|109832.2|109716.2|109832.2|109716.2|109831.9|109715.9|6
1739143220000|2025-02-09 23:20:20|109832.1|109716.1|109867.4|109751.4|109870.3|109754.3|109832.1|109716.1|6
1739143230000|2025-02-09 23:20:30|109864.5|109748.5|109836.4|109720.4|109873.1|109757.1|109821.7|109705.7|13
1739143240000|2025-02-09 23:20:40|109836.7|109720.7|109836|109720|109836.9|109720.9|109835.5|109719.5|7
1739143250000|2025-02-09 23:20:50|109834.5|109718.5|109834.9|109718.9|109836.1|109720.1|109834.5|109718.5|8
1739143260000|2025-02-09 23:21:00|109835.6|109719.6|109843.9|109727.9|109844.1|109728.1|109835.6|109719.6|9
1739143270000|2025-02-09 23:21:10|109843.3|109727.3|109843.3|109727.3|109844.2|109728.2|109842.2|109726.2|9
1739143280000|2025-02-09 23:21:20|109843.2|109727.2|109834.6|109718.6|109843.7|109727.7|109834.6|109718.6|14
1739143290000|2025-02-09 23:21:30|109842.5|109726.5|109840.8|109724.8|109842.5|109726.5|109830.5|109714.5|10
1739143300000|2025-02-09 23:21:40|109840.9|109724.9|109840.3|109724.3|109840.9|109724.9|109839.2|109723.2|5
1739143310000|2025-02-09 23:21:50|109839.7|109723.7|109839.5|109723.5|109839.8|109723.8|109839.4|109723.4|5
1739143320000|2025-02-09 23:22:00|109839.3|109723.3|109835.2|109719.2|109840.5|109724.5|109827.7|109711.7|13
1739143330000|2025-02-09 23:22:10|109836|109720|109835|109719|109837.3|109721.3|109835|109719|5
1739143340000|2025-02-09 23:22:20|109815.9|109699.9|109837.8|109727.1|109843.7|109733.9|109815.9|109699.9|14
1739143350000|2025-02-09 23:22:30|109834.3|109721.8|109840.7|109732.5|109846.8|109737|109820.3|109704.3|30
1739143360000|2025-02-09 23:22:40|109824.4|109708.4|109826.9|109710.9|109842.6|109733.5|109814.5|109698.5|24
1739143370000|2025-02-09 23:22:50|109826.8|109710.8|109824.1|109708.1|109839.2|109732|109818.9|109702.9|24
1739143380000|2025-02-09 23:23:00|109824.7|109708.7|109824|109708|109825.5|109709.5|109819.8|109703.8|15
1739143390000|2025-02-09 23:23:10|109824.2|109708.2|109822.5|109706.5|109837.9|109729.6|109818.2|109702.2|25
1739143400000|2025-02-09 23:23:20|109821.4|109705.4|109825.5|109709.5|109828.9|109712.9|109814.5|109698.5|22
1739143410000|2025-02-09 23:23:30|109821.5|109705.5|109829.4|109713.4|109830.8|109714.8|109816.6|109700.6|14
1739143420000|2025-02-09 23:23:40|109829.5|109713.5|109823.2|109707.2|109829.5|109713.5|109822.2|109706.2|10
1739143430000|2025-02-09 23:23:50|109823.4|109707.4|109823.5|109707.5|109823.7|109707.7|109823.4|109707.4|6
1739143440000|2025-02-09 23:24:00|109821.8|109705.8|109822|109706|109823.5|109707.5|109821.8|109705.8|7
1739143450000|2025-02-09 23:24:10|109823|109707|109827.7|109711.7|109827.7|109711.7|109818.8|109702.8|8
1739143460000|2025-02-09 23:24:20|109822.5|109706.5|109823|109707|109829.2|109713.2|109822.5|109706.5|8
1739143470000|2025-02-09 23:24:30|109819.9|109703.9|109830.1|109714.1|109830.5|109714.5|109819.9|109703.9|11
1739143480000|2025-02-09 23:24:40|109828.9|109712.9|109830.2|109714.2|109830.6|109714.6|109828.5|109712.5|9
1739143490000|2025-02-09 23:24:50|109830.7|109714.7|109830.8|109714.8|109831.3|109715.3|109830.2|109714.2|8
1739143500000|2025-02-09 23:25:00|109830.4|109714.4|109840.5|109724.5|109840.5|109724.5|109830.4|109714.4|8
1739143510000|2025-02-09 23:25:10|109836|109720|109892.9|109776.9|109892.9|109776.9|109832.8|109716.8|12
1739143520000|2025-02-09 23:25:20|109911.9|109795.9|109913.4|109797.4|109927.1|109811.1|109867|109751|28
1739143530000|2025-02-09 23:25:30|109898.7|109782.7|109915|109799|109915|109799|109898.7|109782.7|2
1739143550000|2025-02-09 23:25:50|109918|109802|109918|109802|109918|109802|109918|109802|1
1739143560000|2025-02-09 23:26:00|109886|109770|109914.1|109798.1|109915.8|109799.8|109886|109770|14
1739143590000|2025-02-09 23:26:30|109913|109797|109898|109782|109917.8|109801.8|109879.5|109763.5|7
1739143600000|2025-02-09 23:26:40|109913.2|109797.2|109917.8|109801.8|109917.8|109801.8|109904.8|109788.8|8
1739143610000|2025-02-09 23:26:50|109917|109801|109917.8|109801.8|109917.8|109801.8|109917|109801|2
1739143620000|2025-02-09 23:27:00|109917|109801|109919.5|109803.5|109919.5|109803.5|109917|109801|2
1739143630000|2025-02-09 23:27:10|109919.4|109803.4|109915.9|109799.9|109925.2|109809.2|109896.9|109780.9|43
1739143640000|2025-02-09 23:27:20|109924.6|109808.6|109922.6|109806.6|109924.7|109808.7|109896.3|109780.3|25
1739143650000|2025-02-09 23:27:30|109910.9|109794.9|109925.9|109809.9|109925.9|109809.9|109910.9|109794.9|3
1739143660000|2025-02-09 23:27:40|109931.1|109815.1|109930.9|109814.9|109931.1|109815.1|109925.2|109809.2|3
1739143670000|2025-02-09 23:27:50|109931.7|109815.7|109927.6|109811.6|109931.7|109815.7|109882.7|109766.7|42
1739143680000|2025-02-09 23:28:00|109926.8|109810.8|109912.9|109796.9|109926.8|109810.8|109906.4|109790.4|16
1739143690000|2025-02-09 23:28:10|109920.9|109804.9|109901.3|109785.3|109925.4|109809.4|109901.3|109785.3|28
1739143700000|2025-02-09 23:28:20|109898.2|109782.2|109905.3|109789.3|109925.9|109809.9|109897.8|109781.8|41
1739143710000|2025-02-09 23:28:30|109919.2|109803.2|109918.1|109802.1|109927.9|109811.9|109890.4|109774.4|47
1739143720000|2025-02-09 23:28:40|109923|109807|109922.6|109806.6|109929.7|109813.7|109893.1|109777.1|39
1739143730000|2025-02-09 23:28:50|109903.3|109787.3|109903.8|109787.8|109926.7|109810.7|109893.5|109777.5|40
1739143740000|2025-02-09 23:29:00|109917.8|109801.8|109922.8|109806.8|109927.7|109811.7|109893.3|109777.3|41
1739143750000|2025-02-09 23:29:10|109909.1|109793.1|109920.7|109804.7|109928.7|109812.7|109902.3|109786.3|43
1739143760000|2025-02-09 23:29:20|109901|109785|109902.3|109786.3|109926.6|109810.6|109890.5|109774.5|43
1739143770000|2025-02-09 23:29:30|109913.9|109797.9|109927.5|109811.5|109930.5|109814.5|109901.9|109785.9|44
1739143780000|2025-02-09 23:29:40|109907|109791|109928.2|109812.2|109928.2|109812.2|109906.8|109790.8|35
1739143800000|2025-02-09 23:30:00|109927.4|109811.4|109925.7|109809.7|109928.2|109812.2|109925.7|109809.7|4
1739143810000|2025-02-09 23:30:10|109926.5|109810.5|109921.2|109805.2|109926.5|109810.5|109903.1|109787.1|11
1739143840000|2025-02-09 23:30:40|109919.6|109803.6|109918|109802|109921.2|109805.2|109918|109802|6
1739143850000|2025-02-09 23:30:50|109913.2|109797.2|109917.4|109801.4|109921.4|109805.4|109886.9|109770.9|14
1739143860000|2025-02-09 23:31:00|109903.2|109787.2|109915.3|109799.3|109917.5|109801.5|109899.5|109783.5|25
1739143870000|2025-02-09 23:31:10|109904.3|109788.3|109926.8|109810.8|109926.8|109810.8|109878|109762|25
1739143880000|2025-02-09 23:31:20|109907.7|109791.7|109927.7|109811.7|109929|109813|109892.3|109776.3|22
1739143890000|2025-02-09 23:31:30|109926.8|109810.8|109919|109803|109926.9|109810.9|109887.4|109771.4|34
1739143900000|2025-02-09 23:31:40|109906.8|109790.8|109920.5|109804.5|109920.9|109804.9|109901|109785|37
1739143910000|2025-02-09 23:31:50|109919.2|109803.2|109919.2|109803.2|109921|109805|109901.2|109785.2|40
1739143920000|2025-02-09 23:32:00|109901.4|109785.4|109926.2|109810.2|109926.2|109810.2|109901.4|109785.4|26
1739143930000|2025-02-09 23:32:10|109919.1|109803.1|109912.2|109796.2|109925.7|109809.7|109901.5|109785.5|17
1739143950000|2025-02-09 23:32:30|109910.5|109794.5|109910.5|109794.5|109911.4|109795.4|109910.5|109794.5|3
1739143960000|2025-02-09 23:32:40|109899|109783|109903.6|109787.6|109914|109798|109892.6|109776.6|21
1739143970000|2025-02-09 23:32:50|109895.8|109779.8|109900.7|109784.7|109913.5|109797.5|109881.1|109765.1|47
1739143980000|2025-02-09 23:33:00|109901.5|109785.5|109910.9|109794.9|109911.4|109795.4|109881.7|109765.7|40
1739143990000|2025-02-09 23:33:10|109901.8|109785.8|109900.4|109784.4|109912.5|109796.5|109891.1|109775.1|39
1739144000000|2025-02-09 23:33:20|109891.2|109775.2|109908.3|109792.3|109911.8|109795.8|109882|109766|44
1739144010000|2025-02-09 23:33:30|109890.2|109774.2|109901.1|109785.1|109911.7|109795.7|109881.1|109765.1|44
1739144020000|2025-02-09 23:33:40|109893|109777|109909.1|109793.1|109909.1|109793.1|109885|109769|28
1739144030000|2025-02-09 23:33:50|109890.9|109774.9|109908.5|109792.5|109913.1|109797.1|109880.7|109764.7|38
1739144040000|2025-02-09 23:34:00|109894.3|109778.3|109907.9|109791.9|109912.1|109796.1|109878.7|109762.7|41
1739144050000|2025-02-09 23:34:10|109891.3|109775.3|109905.3|109789.3|109913|109797|109890.9|109774.9|28
1739144060000|2025-02-09 23:34:20|109904.4|109788.4|109915|109799|109915|109799|109880.9|109764.9|45
1739144070000|2025-02-09 23:34:30|109896.9|109780.9|109909.9|109793.9|109910.8|109794.8|109891.8|109775.8|39
1739144080000|2025-02-09 23:34:40|109896|109780|109913.2|109797.2|109913.2|109797.2|109882|109766|40
1739144090000|2025-02-09 23:34:50|109884.4|109768.4|109910.6|109794.6|109914.1|109798.1|109884.3|109768.3|43
1739144100000|2025-02-09 23:35:00|109896.7|109780.7|109900.3|109784.3|109912.2|109796.2|109879.4|109763.4|44
1739144110000|2025-02-09 23:35:10|109907.5|109791.5|109906.2|109790.2|109908.5|109792.5|109876.4|109760.4|10
1739144120000|2025-02-09 23:35:20|109905.3|109789.3|109906.2|109790.2|109906.2|109790.2|109905.3|109789.3|2
1739144130000|2025-02-09 23:35:30|109905.3|109789.3|109906.2|109790.2|109907|109791|109905.3|109789.3|3
1739144140000|2025-02-09 23:35:40|109919.7|109803.7|109917.2|109801.2|109919.7|109803.7|109917.2|109801.2|2
1739144150000|2025-02-09 23:35:50|109922.2|109806.2|109919.7|109803.7|109922.2|109806.2|109919.7|109803.7|2
1739144160000|2025-02-09 23:36:00|109917.2|109801.2|109885.8|109769.8|109917.2|109801.2|109877.5|109761.5|9
1739144170000|2025-02-09 23:36:10|109901.4|109785.4|109885.6|109769.6|109906.3|109790.6|109873.2|109757.2|26
1739144180000|2025-02-09 23:36:20|109901.6|109785.6|109893.2|109777.2|109901.6|109785.6|109885.6|109769.6|9
1739144190000|2025-02-09 23:36:30|109894|109778|109891.2|109775.2|109899|109783|109891.2|109775.2|10
1739144200000|2025-02-09 23:36:40|109892|109776|109894.7|109778.7|109899.5|109784.8|109879.1|109763.1|17
1739144210000|2025-02-09 23:36:50|109872.4|109756.4|109899.5|109783.5|109900.3|109784.3|109872.4|109756.4|11
1739144220000|2025-02-09 23:37:00|109898.7|109782.7|109899.5|109783.5|109899.5|109783.5|109898.7|109782.7|4
1739144240000|2025-02-09 23:37:20|109893|109777|109895.5|109779.5|109895.5|109779.5|109893|109777|2
1739144260000|2025-02-09 23:37:40|109893|109777|109893|109777|109893|109777|109893|109777|1
1739144270000|2025-02-09 23:37:50|109898.7|109782.7|109897.9|109781.9|109898.7|109782.7|109897.1|109781.1|5
1739144280000|2025-02-09 23:38:00|109898.7|109782.7|109898.7|109782.7|109899.6|109783.6|109898.7|109782.7|3
1739144290000|2025-02-09 23:38:10|109901.2|109785.2|109899.6|109783.6|109901.2|109785.2|109899.6|109783.6|2
1739144300000|2025-02-09 23:38:20|109895.5|109779.5|109900.3|109784.3|109906.9|109791.5|109877.3|109761.3|20
1739144310000|2025-02-09 23:38:30|109901.1|109785.1|109913.6|109797.6|109913.6|109797.6|109864.6|109748.6|14
1739144320000|2025-02-09 23:38:40|109889.2|109773.2|109905.3|109789.3|109913.7|109797.7|109889.2|109773.2|41
1739144330000|2025-02-09 23:38:50|109892|109776|109902.7|109786.7|109912.2|109796.2|109877.6|109761.6|41
1739144340000|2025-02-09 23:39:00|109900.4|109784.4|109887|109771|109905.4|109789.4|109887|109771|38
1739144350000|2025-02-09 23:39:10|109898.5|109782.5|109909|109793|109910.8|109794.8|109890.8|109774.8|21
1739144370000|2025-02-09 23:39:30|109902.6|109786.6|109902.8|109786.8|109904.1|109788.1|109870.7|109754.7|34
1739144380000|2025-02-09 23:39:40|109884.9|109768.9|109894.6|109778.6|109903.3|109787.3|109884.7|109768.7|31
1739144390000|2025-02-09 23:39:50|109900.2|109784.2|109901.1|109785.1|109901.1|109795.2|109892.8|109776.8|6
1739144400000|2025-02-09 23:40:00|109899.4|109783.4|109894.5|109778.5|109904|109788|109871.2|109755.2|11
1739144420000|2025-02-09 23:40:20|109895.3|109779.3|109894.5|109778.5|109903.1|109787.1|109871.2|109755.2|11
1739144430000|2025-02-09 23:40:30|109893.7|109777.7|109886.1|109770.1|109902.9|109787.8|109873.9|109757.9|12
1739144440000|2025-02-09 23:40:40|109890.9|109774.9|109895.1|109779.1|109910.8|109794.8|109882.9|109766.9|35
1739144450000|2025-02-09 23:40:50|109887.8|109771.8|109896.7|109780.7|109896.7|109780.7|109887.8|109771.8|4
1739144460000|2025-02-09 23:41:00|109895.9|109779.9|109896.7|109780.7|109896.7|109780.7|109895.9|109779.9|4
1739144470000|2025-02-09 23:41:10|109893|109777|109890.5|109774.5|109893|109777|109890.5|109774.5|2
1739144490000|2025-02-09 23:41:30|109888|109772|109900.5|109784.5|109900.5|109784.5|109888|109772|10
1739144510000|2025-02-09 23:41:50|109899.7|109783.7|109899.7|109783.7|109899.7|109783.7|109898.8|109782.8|3
1739144520000|2025-02-09 23:42:00|109901.3|109785.3|109893|109777|109901.3|109785.3|109893|109777|7
1739144530000|2025-02-09 23:42:10|109895.5|109779.5|109893|109777|109912.6|109796.6|109893|109777|5
1739144540000|2025-02-09 23:42:20|109898|109782|109905.5|109789.5|109906|109790|109873.5|109757.5|39
1739144550000|2025-02-09 23:42:30|109876.8|109760.8|109901.8|109785.8|109903.8|109787.8|109876.8|109760.8|20
1739144580000|2025-02-09 23:43:00|109898|109782|109898|109782|109903|109787|109898|109782|4
1739144600000|2025-02-09 23:43:20|109903.5|109787.5|109903.5|109787.5|109903.5|109787.5|109903.5|109787.5|1
1739144610000|2025-02-09 23:43:30|109905.2|109789.2|109905.2|109789.2|109905.2|109789.2|109905.2|109789.2|1
1739144630000|2025-02-09 23:43:50|109903|109787|109903|109787|109903|109787|109903|109787|1
1739144640000|2025-02-09 23:44:00|109910.5|109794.5|109912.7|109796.7|109916.3|109801.2|109879.5|109763.5|22
1739144650000|2025-02-09 23:44:10|109904.7|109788.7|109912.4|109796.4|109913.7|109797.7|109879.8|109763.8|45
1739144660000|2025-02-09 23:44:20|109907.3|109791.3|109903.1|109787.1|109912.7|109796.7|109888.2|109772.2|40
1739144670000|2025-02-09 23:44:30|109896.3|109780.3|109866.6|109767.3|109912.3|109823.8|109866.3|109767.3|45
1739144680000|2025-02-09 23:44:40|109896.1|109816.9|109896.9|109803.7|109897.4|109827.3|109864.9|109766.5|39
1739144700000|2025-02-09 23:45:00|109877.8|109796.2|109891.6|109798.4|109898.7|109827.2|109866.3|109785.4|38
1739144710000|2025-02-09 23:45:10|109872.4|109790.6|109893.3|109800.1|109896.8|109803.6|109870.9|109789.6|21
1739144720000|2025-02-09 23:45:20|109896.6|109797.5|109858.4|109808.4|109896.6|109813|109858.4|109777.4|19
1739144730000|2025-02-09 23:45:30|109858.9|109761.1|109888.8|109798.9|109893.5|109812.7|109858.9|109761.1|19
1739144740000|2025-02-09 23:45:40|109893.8||109888.8||109893.8||109888.8||2
1739144750000|2025-02-09 23:45:50|109891.7|109801.7|109892.4|109813|109895.9|109822.4|109865.8|109765|12
1739144760000|2025-02-09 23:46:00|109896.7|109823.4|109896.1|109802.8|109898.4|109839.1|109867.4|109768.9|43
1739144770000|2025-02-09 23:46:10|109902.7|109801.1|109888.7|109788.9|109902.7|109823.5|109868.1|109769.8|25
1739144780000|2025-02-09 23:46:20|109868.1|109785.5|109894.2|109799.3|109897.9|109803|109868.1|109785.5|21
1739144790000|2025-02-09 23:46:30|109892.5|109797.7|109892.5|109799.3|109896.5|109817.2|109867.1|109779.2|29
1739144800000|2025-02-09 23:46:40|109896.1|109802.9|109897.5|109800.9|109897.6|109813.1|109864.9|109762.3|31
1739144810000|2025-02-09 23:46:50|109894.1|109798.4|109888.1|109788.8|109902.3|109819.2|109864.9|109761.3|29
1739144820000|2025-02-09 23:47:00|109891.9|109783.6|109891.9|109812.4|109900.1|109818.2|109866.3|109761.2|51
1739144830000|2025-02-09 23:47:10|109870.3|109777|109892.6|109797.7|109896|109815.8|109868.1|109776.2|41
1739144840000|2025-02-09 23:47:20|109895.2|109799.4|109898.1|109808.2|109898.1|109808.2|109879.6|109790|8
1739144850000|2025-02-09 23:47:30|109900.7|109810.8|109903.9|109815.6|109915|109815.6|109885.2|109794.3|15
1739144860000|2025-02-09 23:47:40|109901.2|109813|109888.7|109795.5|109901.2|109813|109863.9|109762.2|24
1739144870000|2025-02-09 23:47:50|109873.2|109788|109893.5|109795.3|109899.9|109808.3|109863.2|109761.1|47
1739144880000|2025-02-09 23:48:00|109892.5|109792.6|109873.8|109786.6|109897.9|109803.1|109869.2|109778.1|46
1739144890000|2025-02-09 23:48:10|109894.2|109799.3|109891.9|109798.7|109897.3|109808.1|109867.4|109776.1|33
1739144900000|2025-02-09 23:48:20|109894.8|109801.6|109882.9|109788|109894.8|109828.3|109859.7|109776.3|25
1739144910000|2025-02-09 23:48:30|109886.3|109789.7|109887.9|109793|109887.9|109794.7|109882.9|109788|7
1739144920000|2025-02-09 23:48:40|109885.4|109790.5|109886.7|109793.5|109888.4|109814.2|109847.3|109731.3|13
1739144930000|2025-02-09 23:48:50|109867.6|109791.9|109889.9|109800.1|109891.6|109800.1|109867.6|109785.6|9
1739144950000|2025-02-09 23:49:10|109893.5|109803.6|109892.5|109800.9|109895.4|109803.9|109889.3|109799.5|11
1739144960000|2025-02-09 23:49:20|109895.1|109805.2|109896.3|109804.8|109899.5|109807.9|109856.4|109740.4|18
1739144970000|2025-02-09 23:49:30|109877|109788.8|109881.2|109765.2|109882.8|109788.8|109855|109739|8
1739144980000|2025-02-09 23:49:40|109874.2|109758.2|109874.4|109758.4|109880.2|109764.2|109872.4|109756.4|12
1739144990000|2025-02-09 23:49:50|109874.6|109758.6|109873.3|109757.3|109882.4|109766.4|109867|109751|15
1739145000000|2025-02-09 23:50:00|109882.1|109766.1|109872.1|109756.1|109883|109767|109856.9|109740.9|28
1739145010000|2025-02-09 23:50:10|109878.8|109762.8|109893.7|109802|109898.7|109802|109852.4|109736.4|37
1739145020000|2025-02-09 23:50:20|109895|109807.5|109901.9|109795.8|109903.9|109807.5|109875|109774.9|30
1739145030000|2025-02-09 23:50:30|109886.6|109790.8|109898.9|109800.7|109904.4|109820.8|109864.6|109763.7|45
1739145040000|2025-02-09 23:50:40|109878.3|109786.7|109897.9|109785.3|109906.8|109810.4|109875.5|109767.5|43
1739145050000|2025-02-09 23:50:50|109905.1|109792.5|109909.5|109806.8|109909.5|109808.5|109881.9|109777.7|37
1739145060000|2025-02-09 23:51:00|109912.9|109810.3|109892.1|109779.5|109914.1|109811.5|109865.2|109761.4|21
1739145080000|2025-02-09 23:51:20|109890.5|109754.1|109895|109780.7|109895|109798.4|109861.6|109754.1|11
1739145090000|2025-02-09 23:51:30|109896.7||109893.3||109896.7||109893.3||2
1739145100000|2025-02-09 23:51:40||109779||109780.7||109780.7||109779|2
1739145110000|2025-02-09 23:51:50|109891.7|109779|109898|109782|109898|109782.3|109891.7|109779|4
1739145120000|2025-02-09 23:52:00|109893|109777|109893.3|109782.1|109900.5|109794.3|109858.2|109748.5|32
1739145130000|2025-02-09 23:52:10|109895|109779.9|109901.4|109795.4|109906.3|109807|109886.9|109779.9|20
1739145140000|2025-02-09 23:52:20|109897.4|109791.5|109897.7|109788.5|109901.3|109801.5|109872.5|109771|18
1739145150000|2025-02-09 23:52:30|109899.9|109790.1|109899.8|109793.8|109903.1|109793.9|109899.8|109790.1|5
1739145160000|2025-02-09 23:52:40|109901.5|109788.4|109892.2|109796.9|109901.5|109803.7|109859.7|109747|20
1739145170000|2025-02-09 23:52:50|109868.3|109766.9|109895.5|109785.5|109896.7|109801.7|109868.1|109753.6|40
1739145180000|2025-02-09 23:53:00|109873.3|109788.9|109899.7|109790.4|109902|109792.7|109873.3|109772.7|11
1739145190000|2025-02-09 23:53:10|109894.9|109785.5|109898.9|109789.6|109898.9|109789.6|109894.9|109785.5|2
1739145200000|2025-02-09 23:53:20|109905.9|109796.6|109898|109789.5|109910.7|109808|109875.7|109759.7|13
1739145210000|2025-02-09 23:53:30|109893.7|109786.1|109890.7|109779.8|109894.3|109799.7|109862.6|109755.2|16
1739145220000|2025-02-09 23:53:40|109866.1|109767.6|109889.1|109779.8|109890.7|109781.5|109866.1|109767.6|9
1739145230000|2025-02-09 23:53:50|109892.7|109781.5|109897.7|109786.7|109897.7|109786.7|109892.7|109781.5|15
1739145240000|2025-02-09 23:54:00|109894.3|109783.1|109889|109779.7|109894.3|109783.1|109889|109779.7|13
1739145250000|2025-02-09 23:54:10||109781.4||109779.7||109781.4||109779.7|2
1739145260000|2025-02-09 23:54:20|109892.6|109783.3|109896.2|109786.9|109897.9|109786.9|109892.6|109783.3|10
1739145270000|2025-02-09 23:54:30|109897.9|109771.2|109889.3|109773.4|109897.9|109797.3|109864.6|109764.5|21
1739145280000|2025-02-09 23:54:40|109863.8|109764.8|109887.7|109778.4|109887.7|109785.1|109863.8|109764.4|40
1739145290000|2025-02-09 23:54:50|109869|109781.7|109883.2|109783.9|109890.4|109788.4|109857.3|109741.3|39
1739145300000|2025-02-09 23:55:00|109884.9|109787.3|109878.1|109780.5|109884.9|109787.3|109867.3|109766.2|26
1739145310000|2025-02-09 23:55:10|109881.5|109784.7|109882.4|109776.5|109886.3|109788.4|109857.7|109744.1|27
1739145320000|2025-02-09 23:55:20|109863.6|109764.4|109886.3|109787|109889.6|109787|109863.6|109764.4|13
1739145330000|2025-02-09 23:55:30|109889.6|109788.7|109887.9|109790.3|109889.6|109790.3|109887.9|109785.3|8
1739145340000|2025-02-09 23:55:40|109869.4|109769.3|109886.3|109787|109889.6|109788.7|109869.4|109769.3|5
1739145350000|2025-02-09 23:55:50|109895.5|109779.5|109853.6|109746|109895.5|109779.5|109853.6|109746|11
1739145360000|2025-02-09 23:56:00|109859.6|109745.7|109860.9|109759.7|109860.9|109759.7|109844.9|109728.9|19
1739145370000|2025-02-09 23:56:10|109861.1|109759.9|109856.9|109744.8|109861.1|109759.9|109845.1|109736.2|13
1739145380000|2025-02-09 23:56:20|109853.3|109745.5|109853.3|109750.5|109853.3|109751|109853.3|109745.2|8
1739145390000|2025-02-09 23:56:30||109750.6||109751.1||109751.1||109750.4|8
1739145400000|2025-02-09 23:56:40|109860.2|109749.9|109854.5|109750.6|109876.9|109760.9|109854.5|109749.8|9
1739145410000|2025-02-09 23:56:50|109858.7|109751.2|109853.5|109752.2|109858.7|109755.6|109853.5|109750.7|10
1739145420000|2025-02-09 23:57:00|109860.7|109752.3|109853.9|109752.6|109860.7|109756.7|109853.9|109752.3|10
1739145430000|2025-02-09 23:57:10|109854.1|109752.5|109854.1|109753.6|109854.1|109753.7|109854.1|109752.5|7
1739145440000|2025-02-09 23:57:20|109848.3|109753.5|109855.6|109751.9|109855.6|109753.5|109848.3|109738.7|13
1739145450000|2025-02-09 23:57:30|109877|109751.8|109855.2|109755.9|109877|109761|109852.3|109751.8|14
1739145460000|2025-02-09 23:57:40|109850.9|109756.1|109856.8|109757.7|109863.6|109761.1|109850.9|109750.8|16
1739145470000|2025-02-09 23:57:50|109862.9|109761.3|109858.5|109751.9|109862.9|109761.3|109858.5|109751.9|9
1739145480000|2025-02-09 23:58:00||109751.8||109752.9||109753||109751.8|7
1739145490000|2025-02-09 23:58:10|109861.8|109756.7|109852.3|109754.4|109861.8|109757.7|109847|109731|27
1739145500000|2025-02-09 23:58:20|109853.7|109752.5|109853.7|109753.6|109853.7|109753.8|109853.7|109752.4|8
1739145510000|2025-02-09 23:58:30|109855.2|109755.2|109855.2|109755.4|109855.2|109755.4|109855.2|109755.1|5
1739145520000|2025-02-09 23:58:40|109878.7|109754.5|109858.5|109760.9|109878.7|109762.7|109851.9|109753.3|12
1739145530000|2025-02-09 23:58:50|109854.1|109760.7|109854.1|109757|109854.1|109761.1|109854.1|109755.8|10
1739145540000|2025-02-09 23:59:00|109852.9|109756.2|109880.6|109773.4|109880.6|109773.4|109852.9|109755.8|12
1739145550000|2025-02-09 23:59:10|109886|109775|109855.1|109739.1|109886.4|109778.7|109855.1|109739.1|19
1739145560000|2025-02-09 23:59:20|109856.5|109751.2|109856.2|109754.9|109856.5|109755.9|109856.2|109751|9
1739145570000|2025-02-09 23:59:30|109854.3|109755.1|109854.3|109749.4|109854.3|109755.1|109854.3|109748.5|7
1739145580000|2025-02-09 23:59:40|109857.6|109749.6|109855.1|109752.4|109862.3|109755.4|109851.9|109749.3|18
1739145590000|2025-02-09 23:59:50||109752.3||109752.2||109752.4||109751.6|8
1739145600000|2025-02-10 00:00:00|109850.5|109739.6|109855.6|109758.3|109858.3|109758.6|109850.5|109739.6|12
1739145610000|2025-02-10 00:00:10|109858.6|109758.5|109859.4|109757.1|109859.4|109758.5|109858.6|109753.3|11
1739145620000|2025-02-10 00:00:20|109858.1|109760.5|109854.9|109755.9|109858.1|109760.5|109846.6|109730.6|14
1739145630000|2025-02-10 00:00:30|109852.1|109755.6|109859.4|109759.4|109881.3|109782.8|109845.5|109751.2|20
1739145640000|2025-02-10 00:00:40|109853.3|109759.3|109857|109752.8|109857|109759.3|109846.4|109750.3|16
1739145650000|2025-02-10 00:00:50|109846.8|109753.8|109848.1|109748.7|109859.9|109755.6|109845|109745.4|31
1739145660000|2025-02-10 00:01:00|109844.6|109728.6|109855.1|109760.1|109865|109766|109843.8|109727.8|24
1739145670000|2025-02-10 00:01:10|109856.4|109759.9|109856.1|109757.1|109857.1|109762.1|109853.9|109755.6|13
1739145680000|2025-02-10 00:01:20|109851|109757|109854.1|109754.6|109854.1|109757|109851|109753.3|9
1739145690000|2025-02-10 00:01:30|109848.5|109754.2|109857.7|109759.6|109863.2|109764.1|109848.5|109752.7|24
1739145700000|2025-02-10 00:01:40|109852.3|109764.5|109850.7|109752.9|109863.7|109765.3|109850.7|109752.4|20
1739145710000|2025-02-10 00:01:50|109855|109750.4|109855|109755.5|109855|109756.1|109855|109750.4|10
1739145720000|2025-02-10 00:02:00|109859.4|109755.7|109859.2|109761.4|109864.1|109765.4|109854.1|109755.7|21
1739145730000|2025-02-10 00:02:10|109856.1|109761.9|109835.4|109736.9|109856.1|109769.1|109832.5|109736.9|27
1739145740000|2025-02-10 00:02:20|109836.7|109737.5|109833.2|109732.3|109855.8|109743|109830.6|109724.8|26
1739145750000|2025-02-10 00:02:30|109826.2|109729.1|109836.2|109720.2|109836.2|109730.8|109798.5|109682.5|31
1739145760000|2025-02-10 00:02:40|109836.6|109721.9|109825.1|109709.1|109836.6|109721.9|109824.7|109708.7|10
1739145770000|2025-02-10 00:02:50|109825|109709|109823.8|109711.5|109839.9|109723.9|109823.8|109708.7|12
1739145780000|2025-02-10 00:03:00|109829.4|109716|109827.7|109715.1|109829.5|109716.3|109818.4|109706.8|17
1739145790000|2025-02-10 00:03:10|109824.9|109718.7|109814|109705.1|109824.9|109719|109814|109700.8|14
1739145800000|2025-02-10 00:03:20|109819.7|109704.3|109810.2|109707.2|109819.7|109711.2|109798.1|109692.3|21
1739145810000|2025-02-10 00:03:30|109814.9|109707.6|109816.2|109708.2|109823.6|109715.1|109801.8|109692.9|25
1739145820000|2025-02-10 00:03:40|109809.8|109708.5|109810.3|109697.8|109819.5|109713.1|109803.2|109687.2|17
1739145830000|2025-02-10 00:03:50||109697.7||109698.5||109698.9||109697.5|7
1739145840000|2025-02-10 00:04:00|109804.8|109694.7|109805|109690.2|109805|109694.7|109804.8|109689.6|8
1739145850000|2025-02-10 00:04:10|109805.9|109691.4|109800.4|109690|109805.9|109695.4|109800.4|109689.7|9
1739145860000|2025-02-10 00:04:20||109689.6||109692||109692||109689.4|8
1739145870000|2025-02-10 00:04:30|109798|109688.3|109803.6|109694.8|109809.1|109698.5|109798|109686.7|14
1739145880000|2025-02-10 00:04:40|109800.8|109693.4|109800.5|109688.8|109800.8|109693.4|109795.3|109687.5|12
1739145890000|2025-02-10 00:04:50|109797|109685.4|109795|109685.2|109800.1|109689.4|109782.6|109674.2|13
1739145900000|2025-02-10 00:05:00|109786.9|109670.9|109789.7|109673.7|109793.7|109677.7|109771.1|109655.1|16
1739145920000|2025-02-10 00:05:20|109793.4|109677.4|109794|109678|109800.2|109684.2|109779.4|109663.4|10
1739145930000|2025-02-10 00:05:30|109799|109692.7|109795.1|109687.5|109799|109693.2|109778.5|109662.5|15
1739145940000|2025-02-10 00:05:40|109790|109686.8|109792.3|109685.6|109795.4|109689|109790|109685|10
1739145950000|2025-02-10 00:05:50||109684.7||109684||109684.7||109683.6|8
1739145960000|2025-02-10 00:06:00|109789.4|109683.8|109785.2|109677.2|109794.7|109686|109778.3|109662.3|16
1739145970000|2025-02-10 00:06:10|109787.3|109676.5|109778.9|109669.7|109787.3|109680.1|109771.7|109655.7|13
1739145980000|2025-02-10 00:06:20|109775|109666.3|109796.7|109680.7|109796.7|109680.7|109775|109662.9|12
1739145990000|2025-02-10 00:06:30|109783.4|109668.2|109782.6|109668.9|109788.4|109672.5|109767.8|109652.2|17
1739146000000|2025-02-10 00:06:40|109789.2|109668.5|109785.1|109670.9|109790|109674|109785.1|109668.3|10
1739146010000|2025-02-10 00:06:50|109785|109670.8|109785.1|109671.4|109785.1|109671.4|109785|109669|6
1739146020000|2025-02-10 00:07:00|109790|109671.3|109789.1|109677.6|109790.9|109677.6|109784.2|109668.2|13
1739146030000|2025-02-10 00:07:10|109792.8|109681.8|109779.7|109663.7|109793.8|109682.3|109768.6|109652.6|28
1739146040000|2025-02-10 00:07:20|109779|109663|109781|109666.1|109784.8|109668.8|109779|109663|7
1739146050000|2025-02-10 00:07:30|109788.1|109677.6|109780.5|109673.6|109788.1|109677.7|109777.6|109670.3|11
1739146060000|2025-02-10 00:07:40|109778.7|109662.7|109780.7|109665.1|109780.7|109665.2|109778.6|109662.6|6
1739146070000|2025-02-10 00:07:50|109785|109665|109783.4|109693.3|109786.1|109693.3|109775.6|109659.6|12
1739146080000|2025-02-10 00:08:00|109784|109690|109781.1|109689.9|109785.8|109690|109779.2|109663.2|13
1739146090000|2025-02-10 00:08:10|109779.5|109663.5|109784.7|109668.7|109788.1|109698.1|109779.5|109663.5|27
1739146100000|2025-02-10 00:08:20|109780.7|109664.7|109785.4|109669.4|109785.4|109692.7|109780.7|109664.7|10
1739146110000|2025-02-10 00:08:30|109785|109669|109789.6|109708.2|109791.8|109708.2|109780.7|109664.7|11
1739146120000|2025-02-10 00:08:40|109786.7|109675.3|109789.8|109707.4|109789.8|109708.2|109786.7|109675.3|4
1739146130000|2025-02-10 00:08:50|109795.1|109713.1|109789.5|109707.6|109795.1|109713.1|109789.5|109707.6|2
1739146140000|2025-02-10 00:09:00|109806.3|109714.2|109805.9|109704.1|109806.3|109714.2|109788.8|109704.1|6
1739146150000|2025-02-10 00:09:10|109808.5|109709.9|109788.4|109703.9|109808.9|109709.9|109788.4|109703.9|9
1739146160000|2025-02-10 00:09:20|109791.6|109709.5|109806.1|109704|109806.1|109709.5|109789.2|109704|3
1739146170000|2025-02-10 00:09:30|109809.9|109709.3|109788.4|109704.2|109809.9|109709.3|109788.4|109704.2|5
1739146180000|2025-02-10 00:09:40|109791.8|109709.9|109791.9|109709.4|109791.9|109709.9|109785.6|109703.7|3
1739146190000|2025-02-10 00:09:50|109794.9|109715.8|109789.8|109709.9|109812.9|109720.8|109782|109703.7|19
1739146200000|2025-02-10 00:10:00|109794.4|109715.2|109794.4|109715.2|109794.4|109715.2|109794.4|109715.2|1
1739146220000|2025-02-10 00:10:20|109799.2|109720.8|109803.8|109713.8|109823|109720.8|109798.6|109684.5|21
1739146230000|2025-02-10 00:10:30|109804.5|109719.3|109818.7|109713.7|109823.1|109720|109799|109713.7|10
1739146240000|2025-02-10 00:10:40|109823.1|109719.5|109824.1|109715.2|109827.9|109720.2|109819.5|109714.6|8
1739146250000|2025-02-10 00:10:50|109810.1|109694.1|109823.2|109714.2|109826.8|109719.9|109810.1|109694.1|14
1739146260000|2025-02-10 00:11:00|109816.3|109708.8|109809.9|109708.7|109821.2|109713.8|109789.8|109708.7|7
1739146280000|2025-02-10 00:11:20|109808.2||109809.9||109809.9||109808.2||2
1739146290000|2025-02-10 00:11:30|109808.2|109721.4|109810.8|109708|109878.7|109762.7|109808.2|109708|6
1739146300000|2025-02-10 00:11:40|109812.5|109713.4|109812.5|109713.4|109812.5|109713.4|109812.5|109713.4|1
1739146310000|2025-02-10 00:11:50|109810.5|109708.2|109812.2|109708.2|109813.9|109708.2|109810.5|109708.2|7
1739146320000|2025-02-10 00:12:00|109810.5|109713.3|109818.6|109714.8|109824.1|109714.8|109810.5|109705.2|17
1739146330000|2025-02-10 00:12:10|109821.9|109720.3|109809.2|109693.2|109823.2|109720.6|109780.9|109675|21
1739146340000|2025-02-10 00:12:20|109813.2|109697.2|109820.6|109715.3|109824.2|109720.6|109809.2|109693.2|50
1739146350000|2025-02-10 00:12:30|109822.3|109718.1|109811.1|109711.1|109825.1|109721.5|109792.5|109676.5|39
1739146360000|2025-02-10 00:12:40|109814.6|109716.6|109804.9|109688.9|109815.5|109716.6|109799.6|109683.6|39
1739146370000|2025-02-10 00:12:50|109816.1|109700.1|109819|109703|109819|109703|109816.1|109700.1|3
1739146380000|2025-02-10 00:13:00|109818.2|109702.2|109794.2|109678.2|109819|109703|109787.7|109671.7|14
1739146390000|2025-02-10 00:13:10|109794.1|109678.1|109812.6|109696.6|109832.5|109724.1|109790.8|109674.8|33
1739146400000|2025-02-10 00:13:20|109810.9|109694.9|109784.8|109668.8|109815.5|109699.5|109784.8|109668.8|13
1739146410000|2025-02-10 00:13:30|109795.5|109679.5|109791.9|109675.9|109826|109716.8|109789.5|109673.5|24
1739146420000|2025-02-10 00:13:40|109792.2|109676.2|109792.3|109676.3|109827.3|109729.8|109792.2|109676.2|14
1739146430000|2025-02-10 00:13:50|109792.6|109676.6|109793.9|109677.9|109822.2|109741.5|109786.8|109676.5|16
1739146440000|2025-02-10 00:14:00|109793.8|109677.8|109791.5|109741.5|109799.7|109741.5|109791.5|109677.8|10
1739146450000|2025-02-10 00:14:10|109786.7|109736.7|109793.7|109679.9|109822.1|109736.7|109786.7|109679.5|8
1739146460000|2025-02-10 00:14:20|109787.3|109671.3|109826|109720.4|109834.9|109743.1|109775.9|109662.2|63
1739146470000|2025-02-10 00:14:30|109822.7|109714.5|109827.1|109723.9|109845.1|109752.6|109786.3|109706.1|57
1739146480000|2025-02-10 00:14:40|109819.3|109713.3|109820.5|109707.3|109833.4|109742.3|109783.1|109698.7|49
1739146490000|2025-02-10 00:14:50|109795.8|109735|109790.3|109740.3|109833.1|109741|109777.7|109708.3|42
1739146500000|2025-02-10 00:15:00|109781.7|109731.7|109821.6|109718.9|109831.3|109743|109781.7|109686|61
1739146510000|2025-02-10 00:15:10|109813.9|109707.9|109786.6|109736.6|109833.1|109742.6|109781.6|109674.3|64
1739146520000|2025-02-10 00:15:20|109826.6|109728.3|109836.1|109732.6|109836.1|109741.7|109780.5|109680.4|34
1739146530000|2025-02-10 00:15:30|109833.3|109732.7|109789.2|109739.2|109833.3|109743.3|109781.4|109672.9|70
1739146540000|2025-02-10 00:15:40|109787.5|109737.5|109795.4|109681.9|109832.5|109740.7|109776.8|109680.9|68
1739146550000|2025-02-10 00:15:50|109787.1|109737.1|109789.6|109682.1|109800.3|109741.9|109778.9|109679.2|58
1739146560000|2025-02-10 00:16:00|109790.5|109682.7|109776|109726|109817.6|109739.1|109776|109680.2|52
1739146570000|2025-02-10 00:16:10|109783.1|109733.1|109795.7|109684.9|109820.2|109739.8|109775.2|109671.1|62
1739146580000|2025-02-10 00:16:20|109790.5|109717.4|109794.7|109717.8|109812.6|109736.1|109781|109665|68
1739146590000|2025-02-10 00:16:30|109791.8|109710.9|109793.8|109688.3|109814.2|109735.7|109780.1|109668.3|66
1739146600000|2025-02-10 00:16:40|109790.9|109740.9|109783.2|109667.2|109815.6|109740.9|109778.5|109667.2|62
1739146610000|2025-02-10 00:16:50|109787.8|109671.8|109812.1|109715.7|109816.7|109740.2|109778.3|109671.8|62
1739146620000|2025-02-10 00:17:00|109808.7|109710.2|109779.4|109729.4|109808.7|109735.6|109779.4|109676.1|66
1739146630000|2025-02-10 00:17:10|109789.2|109679.6|109813.8|109701.5|109815.3|109724.8|109783.9|109667.9|62
1739146640000|2025-02-10 00:17:20|109811.2|109696|109790.9|109677.3|109817.2|109718.1|109787.8|109673.5|59
1739146650000|2025-02-10 00:17:30|109810.4|109709.9|109794.4|109687.8|109815.1|109716.1|109787.8|109672.5|46
1739146660000|2025-02-10 00:17:40|109786.2|109736.2|109809.1|109705.4|109810.9|109736.2|109785.1|109672.7|32
1739146670000|2025-02-10 00:17:50|109810.8|109710.6|109795.7|109688.7|109812|109710.8|109788|109673.1|42
1739146680000|2025-02-10 00:18:00|109787.5|109737.5|109798.9|109689.4|109811.5|109737.5|109776.8|109660.8|30
1739146690000|2025-02-10 00:18:10|109797.3|109694.6|109795.9|109688.4|109805.1|109705.7|109777.7|109670.3|16
1739146700000|2025-02-10 00:18:20|109776.3|109691.4|109797.7|109691|109803.3|109697|109776.3|109691|14
1739146710000|2025-02-10 00:18:30|109792.7|109685.8|109792|109686.9|109796|109696.9|109770.5|109655.3|12
1739146720000|2025-02-10 00:18:40|109790.7|109681.6|109792.7|109686.7|109792.7|109718.1|109768.1|109654|12
1739146730000|2025-02-10 00:18:50|109791.3|109681.1|109786.1|109683|109798.5|109701.5|109767.6|109651.6|18
1739146740000|2025-02-10 00:19:00|109785.3|109678|109774.9|109668.8|109785.3|109693.8|109766.6|109650.6|16
1739146750000|2025-02-10 00:19:10|109766.9|109650.9|109760.9|109652.4|109766.9|109652.8|109760.8|109647.4|6
1739146760000|2025-02-10 00:19:20|109764.8|109658.5|109746.6|109633.8|109780.5|109694.1|109734.4|109633.8|42
1739146770000|2025-02-10 00:19:30|109737.2|109687.2|109790.4|109684.1|109792.3|109692.4|109735.3|109671.9|38
1739146780000|2025-02-10 00:19:40|109792.1|109684.3|109782.1|109678.8|109794.1|109692.6|109742.6|109649.7|22
1739146790000|2025-02-10 00:19:50|109778.8|109669.2|109798.7|109694.3|109798.7|109694.3|109732.8|109633.9|64
1739146800000|2025-02-10 00:20:00|109794.3|109684.6|109764.1|109651.9|109801.1|109702.7|109742.3|109649.5|41
1739146810000|2025-02-10 00:20:10|109758.9|109646.9|109764.4|109664.4|109770.6|109666.2|109758.9|109646.9|15
1739146820000|2025-02-10 00:20:20|109759.8|109663.2|109735.6|109624.9|109766.6|109679.4|109726.5|109612.5|35
1739146830000|2025-02-10 00:20:30|109727.4|109677.4|109727.3|109677.3|109766.3|109677.4|109721|109618.7|22
1739146840000|2025-02-10 00:20:40|109768.7|109669|109766.8|109671.3|109773.5|109681.4|109724.3|109651.1|13
1739146850000|2025-02-10 00:20:50|109760.4|109663.2|109725.7|109675.7|109771.1|109681.2|109722.6|109652.9|29
1739146860000|2025-02-10 00:21:00|109767.6|109667.5|109761.1|109660.3|109778.4|109680.8|109724.9|109659|15
1739146870000|2025-02-10 00:21:10|109756.3|109654.9|109732.3|109682.3|109756.3|109683.1|109726.3|109645.3|8
1739146880000|2025-02-10 00:21:20|109778.7|109674|109732.3|109682.3|109778.7|109682.3|109732.3|109674|2
1739146890000|2025-02-10 00:21:30|109777|109674|109777|109674|109778.7|109682.3|109732.3|109674|6
1739146900000|2025-02-10 00:21:40|109732.3|109682.3|109763.6|109659|109786.1|109682.3|109732.3|109645|31
1739146910000|2025-02-10 00:21:50|109762.3|109656.9|109784.1|109677.1|109791.4|109690|109727.8|109646.7|49
1739146920000|2025-02-10 00:22:00|109780.4|109671.7|109759|109643|109792.6|109687|109745.5|109629.5|61
1739146930000|2025-02-10 00:22:10|109765.9|109649.9|109773|109657|109791.5|109685.6|109735.6|109628.9|50
1739146940000|2025-02-10 00:22:20|109765.8|109649.8|109762.7|109646.7|109797.9|109687.9|109748|109632|44
1739146950000|2025-02-10 00:22:30|109766.6|109650.6|109753.2|109637.2|109785.7|109674.6|109743.1|109627.1|43
1739146960000|2025-02-10 00:22:40|109758.9|109642.9|109758.2|109642.2|109798.3|109688.5|109747.1|109631.1|52
1739146970000|2025-02-10 00:22:50|109765.8|109649.8|109763.9|109647.9|109789.8|109673.8|109720.5|109631.8|60
1739146980000|2025-02-10 00:23:00|109762.3|109646.3|109759|109643|109770.8|109654.8|109739.8|109623.8|54
1739146990000|2025-02-10 00:23:10|109752|109636|109762|109646|109781.5|109665.5|109740.2|109624.2|53
1739147000000|2025-02-10 00:23:20|109757.4|109641.4|109757|109641|109786.7|109683.6|109745.4|109629.4|45
1739147010000|2025-02-10 00:23:30|109759.8|109643.8|109788.1|109680.6|109795.2|109684.1|109747.1|109631.1|53
1739147020000|2025-02-10 00:23:40|109784.3|109675|109787|109671|109796.7|109688.6|109765.7|109664|42
1739147030000|2025-02-10 00:23:50|109790.1|109678.8|109793.5|109683.9|109795.6|109688.5|109766.6|109664.5|53
1739147040000|2025-02-10 00:24:00|109797.6|109690|109756.4|109640.4|109797.6|109691|109732|109618.7|55
1739147050000|2025-02-10 00:24:10|109762.5|109646.5|109762|109646|109790.6|109682.5|109742.2|109626.2|54
1739147060000|2025-02-10 00:24:20|109757.5|109641.5|109761.4|109645.4|109791.7|109675.7|109738.2|109622.2|53
1739147070000|2025-02-10 00:24:30|109757.4|109641.4|109757.3|109641.3|109764.9|109648.9|109734.7|109621|46
1739147080000|2025-02-10 00:24:40|109755.6|109639.6|109754.5|109638.5|109784.1|109673.1|109728.9|109616.6|60
1739147090000|2025-02-10 00:24:50|109752.9|109636.9|109736.5|109620.5|109767.7|109651.7|109709.4|109603.6|48
1739147100000|2025-02-10 00:25:00|109741.5|109625.5|109695.7|109645.7|109742.4|109645.7|109695.7|109607.8|27
1739147110000|2025-02-10 00:25:10|109725.5|109609.5|109699.7|109649.7|109735.8|109649.7|109699.7|109602.7|15
1739147120000|2025-02-10 00:25:20|109694.5|109644.5|109730.7|109614.7|109734.4|109644.5|109694.5|109608.4|22
1739147130000|2025-02-10 00:25:30|109701.7|109598.5|109697.3|109647.3|109736.9|109651|109691.6|109598.5|22
1739147140000|2025-02-10 00:25:40|109705.5|109601|109733.3|109617.3|109752.4|109643.8|109693.8|109598.9|47
1739147150000|2025-02-10 00:25:50|109729.9|109613.9|109697.5|109647.5|109754.6|109653|109697.5|109609.8|28
1739147160000|2025-02-10 00:26:00|109725.1|109646.5|109705|109655|109729.2|109655|109705|109609.1|5
1739147170000|2025-02-10 00:26:10|109743.5|109627.5|109728.5|109612.5|109743.5|109655.7|109705.7|109605.6|38
1739147180000|2025-02-10 00:26:20|109702.2|109652.2|109750.1|109634.1|109755.4|109653.6|109697.7|109610.4|39
1739147190000|2025-02-10 00:26:30|109750.9|109634.9|109745.3|109629.3|109752.2|109636.2|109737.1|109621.1|34
1739147200000|2025-02-10 00:26:40|109741.5|109625.5|109743|109627|109749.4|109633.4|109734.9|109618.9|33
1739147210000|2025-02-10 00:26:50|109746.8|109630.8|109745.8|109629.8|109772.3|109667|109698.8|109618.7|19
1739147220000|2025-02-10 00:27:00|109741.1|109625.1|109740.8|109624.8|109749.4|109633.4|109737.2|109621.2|23
1739147230000|2025-02-10 00:27:10|109737.3|109621.3|109704.6|109654.6|109745.6|109672.4|109693.6|109615.2|39
1739147240000|2025-02-10 00:27:20|109711.5|109661.5|109723.8|109616.6|109729.2|109673.8|109699.4|109609.4|55
1739147250000|2025-02-10 00:27:30|109721.4|109614.9|109705|109655|109721.4|109669.7|109704.7|109614.9|24
1739147260000|2025-02-10 00:27:40|109699.7|109649.7|109711.3|109661.3|109737.6|109670.4|109699.7|109649.7|32
1739147270000|2025-02-10 00:27:50|109716.3|109666.3|109716.3|109666.3|109716.3|109666.3|109716.3|109666.3|1
1739147280000|2025-02-10 00:28:00|109710.9|109660.9|109715.3|109665.3|109732.2|109682.2|109706.9|109656.9|32
1739147290000|2025-02-10 00:28:10|109708.4|109658.4|109709.7|109659.7|109724.7|109674.7|109698.8|109648.8|24
1739147300000|2025-02-10 00:28:20|109710.1|109660.1|109732.1|109616.1|109757.4|109660.1|109702.2|109607.3|43
1739147310000|2025-02-10 00:28:30|109736.2|109620.2|109737.9|109621.9|109740|109655|109698.7|109605.5|17
1739147320000|2025-02-10 00:28:40|109732.4|109616.4|109728.7|109612.7|109740.1|109649.8|109693.9|109610.5|24
1739147330000|2025-02-10 00:28:50|109727.1|109611.1|109727|109611|109739.1|109651.5|109694.8|109608.3|30
1739147340000|2025-02-10 00:29:00|109727.9|109611.9|109733.6|109617.6|109738.1|109649.6|109695.8|109611.2|37
1739147350000|2025-02-10 00:29:10|109727.9|109611.9|109736.4|109620.4|109754.3|109641.9|109705.8|109601.3|32
1739147360000|2025-02-10 00:29:20|109732.3|109616.3|109701.1|109651.1|109738.4|109651.1|109691.9|109609.1|29
1739147370000|2025-02-10 00:29:30|109708.4|109658.4|109703.8|109653.8|109712.9|109662.9|109696.7|109607.1|22
1739147380000|2025-02-10 00:29:40|109709.2|109659.2|109700.7|109650.7|109711.8|109661.8|109694.6|109644.6|10
1739147390000|2025-02-10 00:29:50|109701.7|109651.7|109706.6|109656.6|109717.2|109667.2|109701.7|109651.7|19
1739147400000|2025-02-10 00:30:00|109700.7|109650.7|109738|109622|109746.2|109650.7|109700.7|109618.2|27
1739147410000|2025-02-10 00:30:10|109741.7|109625.7|109706.7|109656.7|109760.1|109656.7|109701.4|109617.7|25
1739147420000|2025-02-10 00:30:20|109701.6|109651.6|109739.7|109623.7|109745.2|109659.9|109695.7|109613.4|22
1739147430000|2025-02-10 00:30:30|109743.1|109627.1|109739.8|109623.8|109754.2|109651.9|109701.9|109619.1|23
1739147440000|2025-02-10 00:30:40|109736.1|109620.1|109741.9|109625.9|109742.9|109662.2|109712.2|109617.1|20
1739147450000|2025-02-10 00:30:50|109738.4|109622.4|109729.3|109613.3|109759.6|109652.5|109729.1|109613.1|18
1739147460000|2025-02-10 00:31:00|109728.3|109612.3|109753|109641.2|109760.1|109650.9|109728.3|109612.3|29
1739147470000|2025-02-10 00:31:10|109731.8|109615.8|109733|109617|109749.9|109639.1|109728.7|109612.7|22
1739147480000|2025-02-10 00:31:20|109728.1|109612.1|109726|109610|109751.8|109645.4|109726|109610|29
1739147490000|2025-02-10 00:31:30|109722|109606|109724.4|109608.4|109726.3|109610.3|109722|109606|6
1739147500000|2025-02-10 00:31:40|109728|109612|109725.9|109609.9|109731.2|109615.2|109724.5|109608.5|9
1739147510000|2025-02-10 00:31:50|109724.2|109608.2|109733.1|109617.1|109733.1|109654.2|109695.9|109608.2|7
1739147520000|2025-02-10 00:32:00|109729.3|109613.3|109731.1|109615.1|109749|109652.7|109722.8|109606.8|32
1739147530000|2025-02-10 00:32:10|109750|109637.7|109721.1|109605.1|109750|109657.7|109707.7|109602|16
1739147540000|2025-02-10 00:32:20|109726.7|109610.7|109723.9|109607.9|109726.7|109610.7|109723.4|109607.4|3
1739147550000|2025-02-10 00:32:30|109729.8|109613.8|109726.9|109610.9|109729.8|109613.8|109724.4|109608.4|3
1739147560000|2025-02-10 00:32:40|109733.8|109617.8|109730.6|109614.6|109754.3|109651.5|109725.7|109609.7|23
1739147570000|2025-02-10 00:32:50|109726.3|109610.3|109727.7|109611.7|109734.5|109618.5|109726.3|109610.3|5
1739147580000|2025-02-10 00:33:00|109737.7|109640.1|109722.7|109606.7|109737.7|109640.1|109721.7|109605.7|14
1739147590000|2025-02-10 00:33:10|109747.6|109635.1|109730.3|109614.3|109752|109652.2|109702.2|109596.6|24
1739147600000|2025-02-10 00:33:20|109725.6|109609.6|109723|109607|109747.9|109636.5|109721.5|109605.5|21
1739147610000|2025-02-10 00:33:30|109746.9|109635.5|109732.3|109616.3|109746.9|109635.5|109723.9|109607.9|15
1739147620000|2025-02-10 00:33:40|109728.5|109612.5|109723.3|109607.3|109729.3|109613.3|109721.7|109605.7|7
1739147630000|2025-02-10 00:33:50|109722.4|109606.4|109721.1|109605.1|109725.3|109609.3|109717.3|109601.3|9
1739147640000|2025-02-10 00:34:00|109699.1|109586.6|109731.1|109615.1|109731.1|109652.5|109692.3|109586.6|25
1739147650000|2025-02-10 00:34:10|109725.8|109609.8|109723.2|109607.2|109734.3|109652.1|109694.3|109605.6|26
1739147660000|2025-02-10 00:34:20|109694.1|109644.1|109719.7|109603.7|109724.7|109644.1|109689|109600.3|17
1739147670000|2025-02-10 00:34:30|109723.1|109607.1|109719.7|109603.7|109725.3|109609.3|109717.7|109601.7|14
1739147680000|2025-02-10 00:34:40|109720.5|109604.5|109722.2|109606.2|109724.8|109608.8|109720.5|109604.5|8
1739147690000|2025-02-10 00:34:50|109718.7|109602.7|109718.7|109602.7|109718.7|109602.7|109718.7|109602.7|1
1739147700000|2025-02-10 00:35:00|109715.3|109599.3|109721.1|109605.1|109727.7|109611.7|109715.3|109599.3|15
1739147710000|2025-02-10 00:35:10|109732.7|109635.1|109721.1|109605.1|109732.7|109635.1|109721.1|109605.1|2
1739147720000|2025-02-10 00:35:20|109732.7|109635.1|109720.7|109604.7|109732.7|109635.1|109717.2|109601.2|6
1739147730000|2025-02-10 00:35:30|109724.2|109608.2|109732.5|109634.7|109732.5|109634.7|109720.8|109604.8|4
1739147740000|2025-02-10 00:35:40|109720.8|109604.8|109717.4|109601.4|109732.6|109635|109717.3|109601.3|10
1739147750000|2025-02-10 00:35:50|109720.8|109604.8|109719.9|109603.9|109729.4|109613.4|109715.6|109599.6|26
1739147760000|2025-02-10 00:36:00|109697.3|109582.6|109714.9|109598.9|109720.6|109604.6|109697.3|109582.6|10
1739147770000|2025-02-10 00:36:10|109721|109605|109726.1|109610.1|109754.5|109650.2|109693|109600.4|28
1739147780000|2025-02-10 00:36:20|109730.7|109614.7|109743.3|109627.3|109743.3|109659.4|109691|109607.6|12
1739147790000|2025-02-10 00:36:30|109742.4|109626.4|109707.6|109657.6|109742.4|109657.6|109693.1|109621.1|19
1739147800000|2025-02-10 00:36:40|109702.2|109652.2|109709|109605.1|109712.9|109662.9|109696.4|109605.1|10
1739147810000|2025-02-10 00:36:50|109700.8|109650.8|109700.8|109650.8|109709|109650.8|109700.8|109605.1|3
1739147820000|2025-02-10 00:37:00|109709|109605.1|109698.8|109648.8|109709|109656.1|109698.8|109603.7|6
1739147840000|2025-02-10 00:37:20|109707|109603.7|109700.6|109599.5|109707|109648.8|109692.4|109599.5|4
1739147850000|2025-02-10 00:37:30|109714.9|109601.1|109715|109610.7|109715|109656.8|109706.8|109601.1|6
1739147860000|2025-02-10 00:37:40|109708.3|109609|109708.5|109606.3|109714.6|109655.4|109699.1|109604.7|11
1739147870000|2025-02-10 00:37:50||109604.7||109606.3||109606.3||109604.7|2
1739147880000|2025-02-10 00:38:00|109713.9|109608|109718.6|109614.8|109725.5|109619.4|109712.8|109608|6
1739147890000|2025-02-10 00:38:10|109726|109619.7|109720.1|109615.7|109726|109619.7|109719|109615.1|26
1739147900000|2025-02-10 00:38:20|109725.1|109619.1|109723|109617.7|109725.1|109619.1|109717.8|109610.9|12
1739147910000|2025-02-10 00:38:30|109728|109621.1|109727.2|109618.8|109759.3|109671|109719.1|109613.4|31
1739147920000|2025-02-10 00:38:40|109732.8|109622.5|109758.3|109642.3|109763.6|109647.6|109726.2|109618.2|12
1739147930000|2025-02-10 00:38:50|109757.5|109641.5|109724.7|109617.2|109759.7|109643.7|109721.5|109615.1|19
1739147940000|2025-02-10 00:39:00|109719.5|109613.7|109721.6|109613.4|109753.6|109637.6|109719.5|109613.4|6
1739147950000|2025-02-10 00:39:10|109728|109617.7|109725|109615.7|109757.6|109641.6|109716.5|109610.1|21
1739147960000|2025-02-10 00:39:20|109719.5|109612.1|109758|109642|109762.7|109646.7|109719.5|109612.1|17
1739147970000|2025-02-10 00:39:30|109720.1|109614.1|109754.4|109638.4|109760.8|109644.8|109720.1|109614.1|25
1739147980000|2025-02-10 00:39:40|109753.6|109637.6|109755|109639|109758|109642|109722.8|109614.3|11
1739148000000|2025-02-10 00:40:00|109724.9|109615.6|109720.5|109612.7|109759|109643|109719.7|109612.2|13
1739148010000|2025-02-10 00:40:10|109726.1|109616.4|109754.6|109638.6|109754.6|109638.6|109719.8|109612.2|11
1739148020000|2025-02-10 00:40:20|109725.6|109616.1|109755.1|109639.1|109755.1|109639.1|109721.2|109613.2|4
1739148030000|2025-02-10 00:40:30|109751.4|109635.4|109756.9|109640.9|109757.7|109641.7|109751.4|109635.4|10
1739148040000|2025-02-10 00:40:40|109728.4|109617.1|109753.5|109637.5|109757.3|109641.3|109722.6|109609.2|17
1739148050000|2025-02-10 00:40:50|109724.3|109614.7|109753.2|109637.2|109753.2|109637.2|109723.5|109614.7|3
1739148060000|2025-02-10 00:41:00|109723.5|109614.7|109753.2|109637.2|109753.2|109637.2|109723.5|109614.7|2
1739148070000|2025-02-10 00:41:10|109723.5|109616.3|109726.9|109617|109759.9|109643.9|109723.5|109614.7|11
1739148080000|2025-02-10 00:41:20|109756.3|109640.3|109755.6|109639.6|109772.8|109656.8|109752.6|109636.6|24
1739148090000|2025-02-10 00:41:30|109761.8|109645.8|109766.4|109650.4|109794.4|109678.4|109750.4|109634.4|22
1739148100000|2025-02-10 00:41:40|109764.7|109648.7|109751.2|109635.2|109767.9|109651.9|109750|109634|32
1739148110000|2025-02-10 00:41:50|109757.4|109641.4|109754.1|109638.1|109768.3|109652.3|109752.2|109636.2|18
1739148120000|2025-02-10 00:42:00|109758.1|109642.1|109756|109640|109760.4|109644.4|109753.5|109637.5|8
1739148130000|2025-02-10 00:42:10|109754.3|109638.3|109755.6|109639.6|109761.5|109645.5|109753.9|109637.9|7
1739148140000|2025-02-10 00:42:20|109751.3|109635.3|109762.1|109646.1|109769.4|109653.4|109751.3|109635.3|29
1739148150000|2025-02-10 00:42:30|109765.5|109649.5|109775.2|109659.2|109776.7|109660.7|109761.7|109645.7|22
1739148160000|2025-02-10 00:42:40|109777.8|109661.8|109800.9|109685.9|109800.9|109685.9|109776.3|109660.3|13
1739148170000|2025-02-10 00:42:50|109801|109686|109776.5|109660.5|109805.8|109693.4|109769.7|109653.7|25
1739148180000|2025-02-10 00:43:00|109780.5|109664.5|109804.4|109693.7|109804.4|109693.7|109775.2|109659.2|17
1739148190000|2025-02-10 00:43:10|109806.9|109697.4|109802.6|109691|109806.9|109697.4|109777.7|109661.7|22
1739148200000|2025-02-10 00:43:20|109802.1|109690.2|109778.8|109662.8|109806.6|109697|109778.3|109662.3|19
1739148210000|2025-02-10 00:43:30|109782.8|109666.8|109769.9|109653.9|109783.6|109667.6|109767.3|109651.3|38
1739148220000|2025-02-10 00:43:40|109771.4|109655.4|109774.4|109658.4|109799|109687|109771.3|109655.3|8
1739148230000|2025-02-10 00:43:50|109770.5|109654.5|109776.1|109660.1|109776.6|109660.6|109769.4|109653.4|11
1739148240000|2025-02-10 00:44:00|109775.6|109659.6|109779.9|109663.9|109805.7|109697.2|109770.4|109654.4|25
1739148250000|2025-02-10 00:44:10|109776.5|109660.5|109774.5|109658.5|109783.7|109667.7|109766.8|109650.8|39
1739148260000|2025-02-10 00:44:20|109770.8|109654.8|109783.6|109667.6|109798.3|109686.1|109770.6|109654.6|22
1739148270000|2025-02-10 00:44:30|109787.2|109671.2|109781.5|109665.5|109787.2|109671.2|109779.4|109663.4|17
1739148280000|2025-02-10 00:44:40|109785|109669|109780.8|109664.8|109785.2|109669.2|109780.1|109664.1|22
1739148290000|2025-02-10 00:44:50|109780.9|109664.9|109785.7|109669.7|109787|109671|109780.4|109664.4|25
1739148300000|2025-02-10 00:45:00|109787.4|109671.4|109763.9|109647.9|109787.4|109671.4|109754.8|109638.8|41
1739148310000|2025-02-10 00:45:10|109759.8|109643.8|109778.3|109664.1|109784.4|109670.1|109758.9|109642.9|38
1739148320000|2025-02-10 00:45:20|109791.7|109675.7|109789.3|109675|109800.3|109684.3|109771.7|109655.7|33
1739148330000|2025-02-10 00:45:30|109785.3|109670.9|109785.2|109670.9|109790.8|109676.5|109776.3|109660.3|16
1739148340000|2025-02-10 00:45:40|109790.5|109676.3|109788.7|109674.5|109790.5|109676.3|109767.6|109651.6|25
1739148350000|2025-02-10 00:45:50|109785.4|109671.1|109783.7|109671.1|109790.9|109676.6|109767.8|109651.8|20
1739148360000|2025-02-10 00:46:00|109789.7|109677.1|109782.2|109672.9|109789.7|109679|109775.3|109659.3|18
1739148370000|2025-02-10 00:46:10|109787.5|109678.3|109779.7|109663.7|109790.1|109678.3|109765.3|109649.3|27
1739148380000|2025-02-10 00:46:20|109774.7|109658.7|109791.2|109676.9|109791.2|109677.1|109774.7|109658.7|18
1739148390000|2025-02-10 00:46:30|109786.1|109671.9|109786.3|109670.3|109791.1|109676.8|109767.9|109651.9|24
1739148400000|2025-02-10 00:46:40|109785.7|109669.7|109787.5|109674.8|109793.4|109704.1|109777.1|109661.1|24
1739148410000|2025-02-10 00:46:50|109790.9|109678.3|109808.7|109697.7|109808.7|109718.1|109762|109673.9|36
1739148420000|2025-02-10 00:47:00|109805.1|109724.1|109795|109679|109809.2|109724.8|109790.4|109674.4|46
1739148430000|2025-02-10 00:47:10|109807.9|109710.4|109804.5|109688.5|109815.5|109721.3|109795.4|109679.4|32
1739148440000|2025-02-10 00:47:20|109814|109698|109810.3|109709.4|109816.6|109726.8|109796.1|109680.1|37
1739148460000|2025-02-10 00:47:40|109799.6|109683.6|109802.7|109686.7|109814.3|109726.9|109799.6|109683.6|42
1739148470000|2025-02-10 00:47:50|109810.1|109714|109790.2|109713.2|109840.4|109724.4|109790.2|109679.1|46
1739148480000|2025-02-10 00:48:00|109833.9|109717.9|109810.1|109694.1|109833.9|109729.5|109801.8|109685.8|41
1739148490000|2025-02-10 00:48:10|109808.9|109692.9|109809.9|109703.9|109812.3|109724.1|109795.9|109679.9|23
1739148500000|2025-02-10 00:48:20|109810.3|109709.1|109807.1|109691.1|109816.3|109730.5|109800.2|109684.2|48
1739148510000|2025-02-10 00:48:30|109814.5|109720.5|109815.1|109699.1|109831.2|109736|109781.9|109675.3|40
1739148520000|2025-02-10 00:48:40|109816.8|109700.8|109806.6|109690.6|109828.1|109736.4|109786.4|109677.2|44
1739148530000|2025-02-10 00:48:50|109816.4|109716.1|109799.9|109683.9|109817.4|109725.9|109798.2|109682.2|40
1739148540000|2025-02-10 00:49:00|109805.7|109689.7|109802.9|109686.9|109817.5|109732.3|109802.1|109686.1|47
1739148550000|2025-02-10 00:49:10|109813.2|109712.2|109812.3|109698.1|109816.7|109730.7|109795.9|109679.9|27
1739148560000|2025-02-10 00:49:20|109809.7|109724.6|109838.8|109722.8|109838.8|109733|109801.1|109685.1|51
1739148570000|2025-02-10 00:49:30|109819.2|109703.2|109809.1|109707.7|109831.5|109728.4|109789.9|109677.7|45
1739148580000|2025-02-10 00:49:40|109798.5|109682.5|109798.3|109682.3|109809.2|109723.7|109791.1|109675.1|36
1739148590000|2025-02-10 00:49:50|109806.5|109690.5|109803|109690.3|109809.8|109725.4|109794.5|109678.5|36
1739148600000|2025-02-10 00:50:00|109806.1|109701|109798|109682|109809.3|109724.9|109790.2|109674.2|32
1739148610000|2025-02-10 00:50:10|109798.8|109682.8|109800.2|109690.6|109807.7|109722.1|109794.1|109678.1|24
1739148620000|2025-02-10 00:50:20|109804.5|109696.4|109806.9|109697.4|109806.9|109697.4|109800.7|109690.5|8
1739148630000|2025-02-10 00:50:30|109808.8|109704|109803.3|109700.4|109809.5|109722.8|109790.8|109674.8|29
1739148640000|2025-02-10 00:50:40|109792.3|109676.3|109799|109685.7|109805.2|109719.7|109788.9|109672.9|31
1739148650000|2025-02-10 00:50:50|109803.3|109692.4|109799.4|109691.1|109803.6|109716.5|109784|109668|56
1739148660000|2025-02-10 00:51:00|109784.3|109668.3|109787.7|109681.7|109804.3|109702.6|109774.9|109658.9|57
1739148670000|2025-02-10 00:51:10|109774.9|109658.9|109779.3|109663.3|109793|109702.8|109774.9|109658.9|31
1739148680000|2025-02-10 00:51:20|109786.2|109671.7|109781.9|109674.2|109798.3|109715.4|109770.6|109654.6|42
1739148690000|2025-02-10 00:51:30|109785.6|109680|109777.9|109668.9|109785.6|109680.9|109766.7|109650.7|20
1739148700000|2025-02-10 00:51:40|109764.9|109648.9|109762.8|109646.8|109784.7|109692.7|109761.3|109645.3|43
1739148710000|2025-02-10 00:51:50|109773.9|109675.8|109773.7|109666.4|109779.4|109676.8|109762.8|109646.8|41
1739148720000|2025-02-10 00:52:00|109775.4|109671.8|109770.1|109666.8|109777.9|109671.8|109770.1|109663.7|7
1739148730000|2025-02-10 00:52:10|109757.8|109641.8|109770.6|109671|109777.3|109694.5|109756.7|109640.7|50
1739148740000|2025-02-10 00:52:20|109759.5|109643.5|109764.2|109648.2|109781.6|109683.5|109733.5|109636.7|37
1739148750000|2025-02-10 00:52:30|109766.9|109652.1|109765|109649|109774|109659.9|109759.9|109643.9|50
1739148760000|2025-02-10 00:52:40|109769.5|109655.2|109764.4|109648.4|109769.5|109656.6|109756.2|109640.2|54
1739148770000|2025-02-10 00:52:50|109757|109641|109762.9|109646.9|109763.8|109647.8|109756.9|109640.9|14
1739148780000|2025-02-10 00:53:00|109763.7|109647.7|109776.3|109660.3|109776.4|109662.1|109762.3|109646.3|55
1739148790000|2025-02-10 00:53:10|109773.5|109660.8|109774|109658|109782.2|109669.5|109765.2|109649.2|38
1739148800000|2025-02-10 00:53:20|109773.2|109657.2|109770.3|109659.4|109780.1|109698.4|109748.4|109647.2|48
1739148810000|2025-02-10 00:53:30|109771.3|109655.3|109774.4|109658.4|109775.9|109666.6|109763.5|109647.5|60
1739148820000|2025-02-10 00:53:40|109775.2|109664.2|109775.2|109659.2|109778|109667.1|109767.2|109651.2|51
1739148830000|2025-02-10 00:53:50|109774.7|109658.7|109776.7|109669|109781.7|109674.6|109773.1|109658.7|22
1739148840000|2025-02-10 00:54:00|109772.6|109665|109781.3|109675.3|109781.3|109675.3|109770.6|109663|16
1739148850000|2025-02-10 00:54:10|109780.7|109674.7|109785|109684|109789.5|109690.8|109777.4|109667.4|48
1739148860000|2025-02-10 00:54:20|109783.3|109685.7|109784.3|109668.3|109784.3|109685.7|109768.1|109652.1|47
1739148870000|2025-02-10 00:54:30|109785.1|109687.4|109776.3|109678.7|109785.1|109695.5|109772.1|109666.9|18
1739148880000|2025-02-10 00:54:40|109777.9|109680.3|109779.5|109665.7|109784.7|109687.1|109777.4|109661.4|22
1739148890000|2025-02-10 00:54:50|109781.7|109669|109793.5|109694.2|109793.5|109694.2|109781.7|109667.3|26
1739148900000|2025-02-10 00:55:00|109791.9|109689.2|109797.5|109701.5|109797.5|109701.5|109786.9|109685.9|25
1739148910000|2025-02-10 00:55:10|109802.1|109706.2|109796.8|109704.2|109802.1|109707.9|109793.3|109697.3|29
1739148920000|2025-02-10 00:55:20|109800.4|109707.8|109800.3|109709.4|109802.1|109709.5|109796.9|109700.9|17
1739148930000|2025-02-10 00:55:30|109796.5|109705.5|109795.8|109704.8|109800.1|109717.2|109795.8|109704.8|19
1739148940000|2025-02-10 00:55:40|109794.1|109704.5|109802.9|109712|109802.9|109712|109794.1|109701.2|11
1739148950000|2025-02-10 00:55:50|109801.3|109708.7|109797.6|109706.6|109801.3|109710.3|109797.3|109706.3|13
1739148960000|2025-02-10 00:56:00|109799.3|109710.5|109797.3|109706.4|109801.5|109710.5|109797.3|109706.4|6
1739148970000|2025-02-10 00:56:10|109799|109709.9|109800.5|109709.5|109800.8|109709.9|109795|109704.1|14
1739148980000|2025-02-10 00:56:20|109796.3|109705.4|109799.9|109708.9|109799.9|109708.9|109796.3|109705.4|3
1739149000000|2025-02-10 00:56:40||109707.2||109708.9||109708.9||109707.2|8
1739149010000|2025-02-10 00:56:50|109801.5|109710.5|109805|109712.3|109805|109714|109801.5|109707.2|12
1739149020000|2025-02-10 00:57:00|109803.8|109712.9|109804.3|109713.3|109808.1|109717.1|109803.8|109712.9|3
1739149030000|2025-02-10 00:57:10|109809.4|109714.9|109812.9|109721.9|109812.9|109721.9|109807.7|109714.9|6
1739149040000|2025-02-10 00:57:20|109807.5|109716.6|109807.5|109714.9|109809.2|109716.6|109805.9|109714.9|9
1739149050000|2025-02-10 00:57:30|109805.9|109716.6|109811.7|109720.7|109813.3|109720.7|109805.9|109714.9|11
1739149060000|2025-02-10 00:57:40|109815.5|109724.5|109815.2|109722.5|109817.1|109725.9|109813.3|109720.7|18
1739149070000|2025-02-10 00:57:50|109816.9|109724.2|109815.2|109724.2|109816.9|109724.2|109815.2|109722.5|9
1739149080000|2025-02-10 00:58:00|109813.5|109722.5|109814.9|109723.9|109816.6|109723.9|109809.5|109716.8|12
1739149090000|2025-02-10 00:58:10|109816.6|109720.3|109814.7|109723.8|109816.6|109723.8|109811.2|109720.3|15
1739149100000|2025-02-10 00:58:20|109813.1|109722.1|109814.2|109723.3|109815.9|109723.8|109809.5|109718.6|11
1739149110000|2025-02-10 00:58:30|109812.5|109721.6|109814.2|109723.3|109815.9|109723.3|109812.5|109721.6|4
1739149120000|2025-02-10 00:58:40|109812.5|109721.6|109813.8|109722.8|109815.5|109723.3|109812.1|109721.1|7
1739149130000|2025-02-10 00:58:50|109812.1|109721.1|109808.7|109717.7|109812.1|109721.1|109808.7|109717.7|2
1739149140000|2025-02-10 00:59:00|109801.7|109731.6|109809.3|109715|109809.3|109731.6|109801.7|109685.7|12
1739149150000|2025-02-10 00:59:10|109805.3|109689.3|109799.1|109683.1|109809.7|109715.7|109799.1|109683.1|47
1739149160000|2025-02-10 00:59:20|109802|109686|109802|109686|109802|109686|109802|109686|1
1739149170000|2025-02-10 00:59:30|109804.5|109688.5|109803.9|109698.3|109811.2|109749.8|109794.8|109688.5|13
1739149180000|2025-02-10 00:59:40||109699.9||109698.3||109699.9||109698.3|4
1739149190000|2025-02-10 00:59:50|109795.7|109745.7|109796.1|109746.1|109801.3|109751.3|109795.7|109745.7|3
1739149200000|2025-02-10 01:00:00|109801.6|109751.6|109795.9|109745.9|109805.3|109755.3|109778.6|109689.2|35
1739149210000|2025-02-10 01:00:10|109800.9|109750.9|109805.6|109755.6|109805.6|109755.6|109794.7|109744.7|4
1739149220000|2025-02-10 01:00:20|109854.2|109747.3|109817.7|109767.7|109854.2|109767.7|109805.6|109747.3|6
1739149230000|2025-02-10 01:00:30|109812.7|109762.7|109812.7|109762.7|109812.7|109762.7|109812.7|109762.7|1
1739149240000|2025-02-10 01:00:40|109860.6|109754.4|109818|109768|109862.5|109768|109812.7|109754.4|7
1739149250000|2025-02-10 01:00:50|109862.5|109759.8|109859.1|109754.8|109862.6|109768.2|109807.5|109754.8|10
1739149260000|2025-02-10 01:01:00|109857.5|109768|109817.6|109767.6|109857.5|109769.1|109805.2|109755.2|9
1739149270000|2025-02-10 01:01:10|109812.8|109762.8|109804.1|109754.1|109817.7|109762.8|109803.7|109705.4|12
1739149280000|2025-02-10 01:01:20|109809.7|109759.7|109816.8|109766.8|109816.8|109766.8|109809.7|109759.7|4
1739149290000|2025-02-10 01:01:30|109866.7|109758.5|109814.6|109764.6|109866.7|109769.6|109811|109758.5|9
1739149300000|2025-02-10 01:01:40|109821.6|109771.6|109821.6|109771.6|109821.6|109771.6|109821.6|109771.6|1
1739149310000|2025-02-10 01:01:50|109815|109765|109820.8|109770.8|109848.8|109770.8|109815|109732.8|4
1739149320000|2025-02-10 01:02:00|109815.3|109765.3|109818.7|109768.7|109864.3|109770.4|109810.1|109754.3|10
1739149330000|2025-02-10 01:02:10|109812|109762|109824.5|109717.1|109851.4|109766.3|109812|109717.1|4
1739149340000|2025-02-10 01:02:20|109816.3|109766.3|109816.3|109766.3|109871.8|109766.3|109816.3|109717.1|5
1739149350000|2025-02-10 01:02:30|109810.8|109760.8|109852.3|109736.3|109852.3|109767.7|109810.8|109734.6|8
1739149360000|2025-02-10 01:02:40|109851.4|109735.4|109813.7|109763.7|109866.3|109763.7|109813.7|109730.4|9
1739149370000|2025-02-10 01:02:50|109848|109732|109868.1|109758.2|109868.1|109769.2|109809.6|109729.2|10
1739149380000|2025-02-10 01:03:00|109816.4|109766.4|109816.4|109766.4|109816.4|109766.4|109816.4|109766.4|1
1739149390000|2025-02-10 01:03:10|109810.2|109760.2|109812|109762|109845.2|109762|109804.8|109712.5|9
1739149400000|2025-02-10 01:03:20|109863.5|109753.7|109847.6|109731.6|109863.5|109762|109812|109724.5|7
1739149410000|2025-02-10 01:03:30|109843.5|109727.5|109844|109728|109844|109728|109838.4|109722.4|8
1739149420000|2025-02-10 01:03:40|109810.3|109760.3|109865.9|109757.3|109865.9|109765.6|109810.3|109757.3|5
1739149430000|2025-02-10 01:03:50|109847.6|109731.6|109846.6|109730.6|109864.2|109757.3|109842.4|109726.4|10
1739149440000|2025-02-10 01:04:00|109845.8|109729.8|109846.6|109730.6|109846.6|109730.6|109839.8|109723.8|14
1739149460000|2025-02-10 01:04:20|109845.8|109729.8|109842.5|109726.5|109845.8|109729.8|109838.3|109722.3|10
1739149470000|2025-02-10 01:04:30|109860.8|109754.8|109860.8|109754.8|109860.8|109754.8|109842.5|109726.5|3
1739149480000|2025-02-10 01:04:40|109842.5|109726.5|109859.6|109753|109862.5|109756.8|109842.5|109726.5|8
1739149490000|2025-02-10 01:04:50|109857.9|109753.8|109861.1|109755.1|109861.1|109763.5|109801.5|109743.2|18
1739149510000|2025-02-10 01:05:10|109859.8|109749.1|109857.3|109752|109859.8|109752|109834.7|109718.7|16
1739149520000|2025-02-10 01:05:20|109859|109724.7|109860.1|109755.1|109860.7|109755.1|109840.7|109724.7|21
1739149530000|2025-02-10 01:05:30|109843.1|109727.1|109839.8|109723.8|109862.3|109755.1|109838.1|109722.1|14
1739149540000|2025-02-10 01:05:40|109838.9|109722.9|109838.2|109722.2|109843.4|109727.4|109838.2|109722.2|10
1739149550000|2025-02-10 01:05:50|109839|109723|109838.2|109722.2|109859.7|109748.4|109838.2|109722.2|6
1739149560000|2025-02-10 01:06:00|109841.3|109725.3|109839.9|109723.9|109859.9|109756|109834.6|109718.6|18
1739149570000|2025-02-10 01:06:10|109839|109723|109858.2|109753.3|109858.2|109753.3|109839|109723|13
1739149580000|2025-02-10 01:06:20|109856.5|109723|109839.5|109723.5|109856.5|109753.3|109831.8|109715.8|14
1739149590000|2025-02-10 01:06:30|109858.9|109751.1|109858.7|109751.4|109861.5|109756.9|109837|109721|14
1739149600000|2025-02-10 01:06:40|109853.1|109745.7|109858.7|109752|109859.9|109754.2|109831.6|109715.6|27
1739149610000|2025-02-10 01:06:50|109852.3|109742|109854.1|109738.1|109856.8|109747.5|109832.7|109716.7|21
1739149620000|2025-02-10 01:07:00|109853.8|109737.8|109838.2|109722.2|109856.5|109753.2|109838.2|109722.2|7
1739149630000|2025-02-10 01:07:10|109859.8|109753.2|109841.3|109725.3|109859.8|109753.2|109836.7|109720.7|9
1739149640000|2025-02-10 01:07:20|109842.2|109726.2|109849.5|109733.5|109860.4|109754.1|109838.8|109722.8|18
1739149650000|2025-02-10 01:07:30|109848.7|109732.7|109846.9|109730.9|109848.7|109732.7|109843.4|109727.4|7
1739149660000|2025-02-10 01:07:40|109842.1|109726.1|109848.1|109732.1|109848.1|109732.1|109840.7|109724.7|5
1739149670000|2025-02-10 01:07:50|109846.2|109730.2|109829.2|109742|109846.2|109750.8|109829.2|109730.2|13
1739149690000|2025-02-10 01:08:10|109831.8|109744.5|109832|109744.8|109840.2|109756.8|109828|109740.8|19
1739149700000|2025-02-10 01:08:20|109835.2|109748|109835.2|109760|109835.2|109760|109835.2|109748|3
1739149710000|2025-02-10 01:08:30|109845.7|109760.3|109835.5|109748.3|109846|109760.3|109835.5|109748.3|5
1739149720000|2025-02-10 01:08:40|109831.4|109744.2|109834.3|109747.1|109834.3|109747.1|109831.3|109744.1|4
1739149730000|2025-02-10 01:08:50|109831.6|109744.4|109837.2|109749.9|109837.2|109749.9|109831.6|109744.4|2
1739149740000|2025-02-10 01:09:00|109833.2|109744.4|109822.3|109742.1|109833.4|109744.5|109817.8|109733.5|15
1739149750000|2025-02-10 01:09:10|109819.5|109739.4|109821.7|109741.5|109821.7|109742.1|109816|109738.7|7
1739149770000|2025-02-10 01:09:30|109819.2|109739|109819.8|109742.6|109824.9|109744.7|109816.8|109730.2|9
1739149780000|2025-02-10 01:09:40|109819.4|109735.8|109817.8|109740.6|109819.4|109740.6|109816.7|109733.1|3
1739149790000|2025-02-10 01:09:50|109820.7|109743.4|109820.5|109740.4|109820.7|109743.4|109817.5|109740.4|4
1739149800000|2025-02-10 01:10:00|109823.2|109742.9|109819.3|109739|109823.2|109743.8|109812.6|109727.3|11
1739149810000|2025-02-10 01:10:10|109822|109741.8|109819.4|109739.2|109822.1|109741.9|109816.7|109736.5|6
1739149820000|2025-02-10 01:10:20|109822.8|109742.5|109821.6|109741.5|109822.8|109742.5|109814.2|109728.6|7
1739149830000|2025-02-10 01:10:30|109822.9|109742.7|109813.7|109736.5|109822.9|109742.7|109813.7|109733.6|8
1739149840000|2025-02-10 01:10:40|109816.4|109739.2|109819.4|109739.2|109819.4|109739.2|109816.4|109731.5|4
1739149850000|2025-02-10 01:10:50|109822.4|109742.2|109822.4|109742.2|109822.4|109742.2|109819.4|109742.2|3
1739149860000|2025-02-10 01:11:00|109819|109738.8|109821|109740.7|109825|109747.7|109818.2|109738|9
1739149880000|2025-02-10 01:11:20|109818.9|109733.3|109815.2|109740|109818.9|109740|109812.6|109725|7
1739149890000|2025-02-10 01:11:30|109812.6|109737.4|109812.6|109737.4|109812.6|109737.4|109812.6|109737.4|1
1739149900000|2025-02-10 01:11:40|109815.1|109739.9|109815.6|109739.9|109820.1|109739.9|109815.1|109739.9|3
1739149910000|2025-02-10 01:11:50|109820.1|109741|109820.1|109739.9|109821.2|109741|109814.3|109728.7|12
1739149920000|2025-02-10 01:12:00|109815.3|109735.1|109789.5|109739.5|109815.3|109744.9|109789.5|109716.9|16
1739149950000|2025-02-10 01:12:30|109788.4|109738.4|109786.2|109709|109797.7|109738.4|109786.2|109708.8|10
1739149960000|2025-02-10 01:12:40|109784.2|109707|109786.5|109706.3|109791.4|109711.7|109783.5|109706.3|11
1739149970000|2025-02-10 01:12:50|109783.5|109709.6|109786.7|109705.3|109789.5|109709.6|109781.5|109702.9|13
1739149980000|2025-02-10 01:13:00|109789.9|109708.3|109782.6|109702|109789.9|109708.4|109782.6|109702|7
1739149990000|2025-02-10 01:13:10|109785.2|109703.8|109785.2|109704|109787.9|109706.7|109782.6|109701|6
1739150000000|2025-02-10 01:13:20|109789.6|109708.6|109791.7|109711.5|109811.2|109711.5|109783.7|109678|22
1739150010000|2025-02-10 01:13:30|109785.3|109708.1|109792.7|109712.5|109792.7|109712.5|109785.3|109707.8|6
1739150020000|2025-02-10 01:13:40|109790.2|109710|109790.2|109710|109790.5|109715.5|109780.8|109704.2|19
1739150030000|2025-02-10 01:13:50|109787.3|109707.1|109791.5|109711.4|109791.8|109711.6|109787.3|109707.1|6
1739150040000|2025-02-10 01:14:00|109788.2|109708|109794|109713.8|109795.5|109718.8|109788.2|109708|14
1739150050000|2025-02-10 01:14:10|109790.5|109710.3|109790.4|109710.3|109793.2|109713.1|109790.4|109710.3|4
1739150060000|2025-02-10 01:14:20|109795.3|109714.4|109793.2|109713.1|109798.8|109716.8|109789.8|109709.6|13
1739150070000|2025-02-10 01:14:30|109790.8|109710.5|109787.3|109707.6|109790.8|109710.5|109780.5|109694.9|11
1739150080000|2025-02-10 01:14:40|109782.7|109703|109787.6|109709.9|109802.2|109717.2|109782.7|109693.7|9
1739150090000|2025-02-10 01:14:50|109790.6|109712.9|109806.7|109722.7|109806.7|109722.7|109790.6|109712.9|7
1739150100000|2025-02-10 01:15:00|109802.1|109718.2|109796.2|109718.6|109802.1|109736.5|109784|109707.5|12
1739150110000|2025-02-10 01:15:10|109793.8|109716.1|109796.1|109718.4|109796.3|109718.6|109791.3|109713.5|6
1739150120000|2025-02-10 01:15:20|109797.6|109725.4|109796.1|109725.4|109799.6|109725.4|109796.1|109725.4|4
1739150140000|2025-02-10 01:15:40|109797|109722|109795.5|109717.8|109799.1|109727.9|109791.7|109709.1|8
1739150150000|2025-02-10 01:15:50|109795|109715.7|109795|109717.2|109795|109717.2|109794.3|109710.3|5
1739150160000|2025-02-10 01:16:00|109794.3|109710.3|109790.8|109713.1|109795.1|109717.4|109789.2|109706.4|12
1739150170000|2025-02-10 01:16:10|109795.9|109718.2|109794|109716.3|109796.6|109718.9|109793|109709.1|8
1739150190000|2025-02-10 01:16:30|109793|109709.1|109793.1|109715.4|109793.1|109715.4|109788.2|109704.3|5
1739150200000|2025-02-10 01:16:40|109790.4|109712.7|109790.1|109712.3|109790.4|109712.7|109784.6|109692.9|9
1739150210000|2025-02-10 01:16:50|109787.7|109707.4|109790.1|109712.3|109790.1|109712.3|109787.7|109707.4|2
1739150220000|2025-02-10 01:17:00|109787.7|109703.7|109766.6|109688.9|109789.8|109715.1|109762.5|109684.8|25
1739150230000|2025-02-10 01:17:10|109770.1|109691.8|109765.1|109686.9|109770.1|109696.3|109764.3|109686.7|11
1739150240000|2025-02-10 01:17:20|109767.7|109689.4|109766.2|109687.9|109767.7|109694.9|109763.1|109684.9|7
1739150250000|2025-02-10 01:17:30|109768.7|109690.5|109765.7|109687.4|109768.7|109690.5|109762.5|109684.3|6
1739150260000|2025-02-10 01:17:40|109761.6|109683.3|109758.1|109683.4|109764.4|109686.1|109756.8|109682.1|7
1739150270000|2025-02-10 01:17:50|109761.1|109680.4|109762.5|109684.8|109765.9|109688.2|109758|109680.4|10
1739150280000|2025-02-10 01:18:00|109759.8|109691.8|109763.4|109685.8|109763.4|109691.8|109759.2|109681.5|7
1739150290000|2025-02-10 01:18:10|109766.1|109688.5|109762.3|109684.6|109766.1|109692.3|109759.5|109684.6|6
1739150300000|2025-02-10 01:18:20|109764.9|109687.1|109756.6|109679|109764.9|109687.1|109756.6|109679|8
1739150310000|2025-02-10 01:18:30|109761.2|109683.4|109758.2|109680.5|109762.5|109684.9|109755.8|109678.2|15
1739150320000|2025-02-10 01:18:40|109762.1|109684.4|109761.2|109683.5|109762.1|109684.4|109758.6|109680.9|3
1739150330000|2025-02-10 01:18:50|109765.2|109687.5|109760.2|109682.4|109765.2|109687.5|109757.6|109679.9|7
1739150340000|2025-02-10 01:19:00|109760.3|109682.5|109759.9|109682.2|109763.2|109685.5|109757.4|109679.6|7
1739150350000|2025-02-10 01:19:10|109756.9|109679.2|109759.5|109681.8|109761|109683.3|109756.9|109679.2|6
1739150360000|2025-02-10 01:19:20|109756.1|109678.5|109758.7|109681|109760.9|109683.2|109756.1|109678.5|8
1739150370000|2025-02-10 01:19:30|109755.7|109683.5|109749.8|109675|109758.3|109683.5|109743.1|109661.1|8
1739150380000|2025-02-10 01:19:40|109747.2|109672.5|109730.6|109652.9|109747.2|109672.5|109728.4|109649.9|22
1739150390000|2025-02-10 01:19:50|109725.9|109648.2|109730.2|109649.5|109758.5|109655.4|109724.4|109645.3|30
1739150400000|2025-02-10 01:20:00|109733.1|109652.2|109730.5|109649.4|109736.1|109659.2|109729.6|109648.1|31
1739150410000|2025-02-10 01:20:10|109735.1|109653.3|109760.1|109681.1|109760.1|109682.2|109729.6|109647.7|34
1739150420000|2025-02-10 01:20:20|109762.1|109673.9|109755|109680.3|109762.1|109680.6|109750.7|109671.6|38
1739150430000|2025-02-10 01:20:30|109756.8|109682.1|109754.9|109677.3|109763|109682.6|109751.3|109676.6|13
1739150440000|2025-02-10 01:20:40|109756.3|109677|109758|109680.4|109790.7|109687.8|109746.9|109662.9|41
1739150450000|2025-02-10 01:20:50|109760.6|109682.9|109772.1|109688.1|109779.3|109695.4|109756.3|109678.5|12
1739150460000|2025-02-10 01:21:00|109775.9|109692|109776.2|109697.4|109787.4|109699.2|109767.8|109690.9|18
1739150480000|2025-02-10 01:21:20|109778.8|109700.9|109788.9|109711.3|109791.3|109713.7|109778.1|109700.9|16
1739150490000|2025-02-10 01:21:30|109791.5|109713.8|109788.7|109711|109791.5|109713.8|109788.7|109711|2
1739150500000|2025-02-10 01:21:40|109784.8|109707.1|109788.5|109710.8|109788.5|109712.2|109779.3|109707.1|9
1739150510000|2025-02-10 01:21:50|109788|109710.3|109788.9|109711.2|109788.9|109711.2|109788|109710.3|3
1739150520000|2025-02-10 01:22:00|109783.5|109707.8|109787.2|109712.5|109807.9|109723.1|109780|109707.8|31
1739150530000|2025-02-10 01:22:10|109788.5|109713.8|109803.5|109728.3|109809.7|109728.3|109788.5|109713.8|21
1739150540000|2025-02-10 01:22:20|109802.7|109725.7|109819|109740.3|109826.4|109743|109802.7|109725.1|37
1739150550000|2025-02-10 01:22:30|109821.2|109742.8|109825.9|109743.2|109834.5|109746.7|109821.1|109742.8|6
1739150560000|2025-02-10 01:22:40|109821.5|109738.5|109820.5|109740.7|109825.2|109742.2|109815.3|109727|9
1739150570000|2025-02-10 01:22:50|109824.2|109737.1|109822.7|109740.8|109828.7|109740.8|109822.7|109737.1|5
1739150580000|2025-02-10 01:23:00|109822.2|109740.1|109832.1|109745.8|109836.7|109745.8|109822.2|109740.1|8
1739150590000|2025-02-10 01:23:10|109828.3|109742.3|109827.7|109742.3|109833|109742.3|109827.7|109741.2|4
1739150600000|2025-02-10 01:23:20|109826|109741.2|109829.8|109741.8|109829.8|109741.8|109823.6|109738.1|5
1739150610000|2025-02-10 01:23:30|109830.1|109737.9|109823.5|109740.7|109833|109741.6|109823.5|109737.9|5
1739150630000|2025-02-10 01:23:50|109819.4|109738.3|109831.7|109742|109831.7|109742|109819.4|109738.3|3
1739150640000|2025-02-10 01:24:00|109827.9|109737.9|109821.6|109746.6|109831.6|109746.6|109817.1|109728.1|17
1739150650000|2025-02-10 01:24:10|109825|109749.6|109834|109749.6|109834|109749.6|109825|109749.6|2
1739150660000|2025-02-10 01:24:20|109829.3|109752.2|109830.3|109746.3|109835.6|109756.6|109821.2|109742.8|19
1739150670000|2025-02-10 01:24:30|109824.9|109744.5|109819.3|109745.1|109824.9|109745.1|109819.3|109744.5|4
1739150680000|2025-02-10 01:24:40|109829||109823||109829||109823||2
1739150690000|2025-02-10 01:24:50|109829|109748.4|109827.7|109748.4|109832.4|109748.4|109827.7|109748.4|3
1739150700000|2025-02-10 01:25:00|109832.4|109752.1|109829.9|109746|109833.3|109752.1|109820.7|109743|14
1739150710000|2025-02-10 01:25:10|109833.5|109748.6|109833|109754.4|109834.9|109754.4|109825.8|109746.5|12
1739150720000|2025-02-10 01:25:20|109829.3|109749.1|109834.5|109753.3|109839.3|109760.3|109829.3|109749.1|11
1739150730000|2025-02-10 01:25:30|109838.1|109753.1|109854.1|109761.4|109854.1|109772.3|109837.3|109753.1|38
1739150740000|2025-02-10 01:25:40|109849.7|109757.1|109854.5|109766.3|109857.9|109772.8|109849.7|109755.9|20
1739150750000|2025-02-10 01:25:50|109856.2|109763.4|109855.5|109769|109861.7|109769|109854.1|109763.4|4
1739150760000|2025-02-10 01:26:00|109854.1|109768.7|109854.3|109766.6|109858.8|109772.1|109850.9|109762.9|10
1739150770000|2025-02-10 01:26:10|109858.8|109772.5|109861.6|109775.4|109863.9|109779.1|109854.6|109768.5|15
1739150780000|2025-02-10 01:26:20|109858.6|109772.4|109868.6|109794.6|109868.6|109794.6|109854.1|109766.3|22
1739150790000|2025-02-10 01:26:30|109865.9|109787.4|109860.6|109773.8|109870.9|109796.1|109857.2|109770.1|36
1739150800000|2025-02-10 01:26:40|109863.5|109779.3|109866.1|109792.1|109869.1|109794.9|109859.6|109777.4|18
1739150810000|2025-02-10 01:26:50|109869.9|109795.3|109867.1|109792.5|109869.9|109795.3|109867.1|109792.5|2
1739150820000|2025-02-10 01:27:00|109869.5|109795.1|109862.9|109780.3|109870.6|109796.2|109858.8|109770.1|19
1739150830000|2025-02-10 01:27:10|109858.1|109775.2|109856.7|109769.7|109862.7|109779|109853.6|109769.7|46
1739150840000|2025-02-10 01:27:20|109860.6|109774.8|109860.6|109774.8|109860.6|109774.8|109856.7|109769.7|5
1739150850000|2025-02-10 01:27:30|109857.5|109769.3|109859.5|109771.8|109860.4|109774.8|109855.1|109769|11
1739150860000|2025-02-10 01:27:40|109857.3|109773|109851.7|109776|109866.5|109791.3|109851.7|109771.9|38
1739150870000|2025-02-10 01:27:50|109853.9|109778.8|109859.3|109775.2|109861.4|109778.8|109849.2|109766.9|36
1739150880000|2025-02-10 01:28:00|109854.9|109776.7|109851.3|109770.5|109859.3|109776.7|109849.1|109757.7|6
1739150890000|2025-02-10 01:28:10|109855|109776|109858.2|109778.6|109862.3|109778.6|109853.6|109775.7|10
1739150900000|2025-02-10 01:28:20|109855.2|109773|109855.2|109777.2|109856.3|109778.5|109850.9|109768.4|25
1739150910000|2025-02-10 01:28:30|109855.7|109777.3|109852.4|109777.1|109855.7|109777.3|109848.6|109769.7|19
1739150920000|2025-02-10 01:28:40|109859.9|109778.3|109854.9|109778.8|109863.1|109778.8|109851.8|109773.5|37
1739150930000|2025-02-10 01:28:50|109862.4|109781.4|109865.1|109786.3|109865.1|109786.8|109854.9|109781.4|16
1739150940000|2025-02-10 01:29:00|109862.1|109783.3|109865.4|109786|109865.4|109786|109861.9|109783.3|3
1739150950000|2025-02-10 01:29:10|109862.1|109783|109864.8|109785.8|109864.8|109785.8|109862.1|109783|2
1739150960000|2025-02-10 01:29:20|109861.5|109782.3|109864|109785.2|109864.2|109785.2|109861.5|109782.3|5
1739150970000|2025-02-10 01:29:30|109861.5|109782.5|109869|109795.2|109871.8|109798|109861.5|109778.2|17
1739150990000|2025-02-10 01:29:50|109872.7|109798.7|109869|109795.5|109872.7|109798.7|109866.7|109792.7|8
1739151000000|2025-02-10 01:30:00|109871.4|109797.8|109872.3|109797.6|109874|109799.1|109868.1|109793.4|15
1739151010000|2025-02-10 01:30:10|109865|109815|109865.5|109815.5|109871.7|109816.5|109855.6|109801|18
1739151020000|2025-02-10 01:30:20|109869.2|109819.2|109879.7|109829.7|109879.7|109829.7|109868.2|109818.2|24
1739151030000|2025-02-10 01:30:30|109879|109829|109876.7|109826.7|109895.1|109833.9|109868.3|109818|43
1739151040000|2025-02-10 01:30:40|109875.9|109825.9|109890.1|109840.1|109897.1|109842.8|109875.9|109823.2|31
1739151050000|2025-02-10 01:30:50|109892.1|109842.1|109887.5|109837.5|109907.3|109844|109887.5|109826.8|27
1739151060000|2025-02-10 01:31:00|109889.5|109839.5|109889.7|109839.7|109891.3|109841.3|109873.8|109823.8|38
1739151070000|2025-02-10 01:31:10|109889.8|109839.8|109863.9|109813.9|109897.7|109840.9|109860.5|109804.2|53
1739151080000|2025-02-10 01:31:20|109864.9|109814.9|109871|109795.2|109881|109817.8|109860|109793.3|62
1739151090000|2025-02-10 01:31:30|109872|109797.2|109880.6|109810.5|109882.3|109821.2|109866.6|109797.2|37
1739151100000|2025-02-10 01:31:40|109880.4|109796.7|109875.7|109805.1|109880.4|109820.3|109862.5|109796.3|54
1739151110000|2025-02-10 01:31:50|109866.9|109816.9|109868.2|109818.2|109882.4|109822.1|109865.2|109803.5|59
1739151120000|2025-02-10 01:32:00|109865.9|109815.9|109864.8|109814.8|109879.4|109820.8|109862.7|109796.2|42
1739151130000|2025-02-10 01:32:10|109877.4|109805.3|109866.1|109816.1|109882|109821|109862.1|109805.3|35
1739151140000|2025-02-10 01:32:20|109864.1|109814.1|109858.3|109808.3|109867|109815.6|109850.8|109789|33
1739151150000|2025-02-10 01:32:30|109859.4|109809.4|109858.2|109808.2|109864.9|109814.9|109853.5|109803.5|19
1739151160000|2025-02-10 01:32:40|109858|109808|109863.7|109813.7|109866.4|109816.4|109854.7|109804.7|13
1739151170000|2025-02-10 01:32:50|109862.4|109812.4|109858.8|109808.8|109862.4|109812.4|109858.2|109808.2|7
1739151180000|2025-02-10 01:33:00|109861.2|109811.2|109860.7|109810.7|109862.2|109812.2|109860.7|109810.7|7
1739151190000|2025-02-10 01:33:10|109858.2|109808.2|109858|109808|109862.4|109812.4|109856.4|109806.4|12
1739151200000|2025-02-10 01:33:20|109859.2|109809.2|109862.3|109812.3|109862.8|109812.8|109858.9|109808.9|13
1739151210000|2025-02-10 01:33:30|109861.3|109811.3|109858.6|109808.6|109861.3|109811.3|109855.8|109805.8|7
1739151220000|2025-02-10 01:33:40|109851.9|109801.9|109836.5|109786.5|109855|109805|109833.2|109783.2|45
1739151230000|2025-02-10 01:33:50|109834.4|109784.4|109835.4|109785.4|109844.1|109787.6|109830.4|109772.1|31
1739151240000|2025-02-10 01:34:00|109835.9|109785.9|109840.7|109790.7|109841.7|109791.7|109833.2|109783.2|27
1739151250000|2025-02-10 01:34:10|109838.5|109788.5|109835.1|109785.1|109842|109792|109831.7|109781.7|44
1739151260000|2025-02-10 01:34:20|109833.8|109783.8|109835.1|109785.1|109837.5|109787.5|109833.8|109783.8|11
1739151270000|2025-02-10 01:34:30|109839.4|109789.4|109835.4|109785.4|109841.5|109791.5|109833.7|109783.7|30
1739151280000|2025-02-10 01:34:40|109836.7|109786.7|109836.6|109786.6|109843|109793|109824.5|109759.6|42
1739151290000|2025-02-10 01:34:50|109833.9|109783.9|109838.6|109788.6|109840.8|109790.8|109833.5|109783.5|14
1739151300000|2025-02-10 01:35:00|109835.4|109785.4|109835|109785|109839.1|109789.1|109819.3|109751.7|56
1739151310000|2025-02-10 01:35:10|109836.5|109786.5|109835.3|109785.3|109841.5|109791.5|109833.2|109783.2|32
1739151320000|2025-02-10 01:35:20|109836.5|109786.5|109832.7|109782.7|109836.7|109786.7|109831.4|109781.4|22
1739151330000|2025-02-10 01:35:30|109836.2|109786.2|109839.1|109789.1|109842.1|109792.1|109832.9|109782.9|16
1739151340000|2025-02-10 01:35:40|109841.3|109791.3|109843.2|109793.2|109849.4|109799.4|109835.7|109785.7|28
1739151350000|2025-02-10 01:35:50|109841.2|109791.2|109836|109786|109841.2|109791.2|109831.9|109781.9|25
1739151360000|2025-02-10 01:36:00|109834.8|109784.8|109832.9|109782.9|109838.6|109788.6|109826.1|109776.1|39
1739151370000|2025-02-10 01:36:10|109831.7|109781.7|109839.2|109789.2|109839.2|109789.2|109831.7|109781.7|9
1739151380000|2025-02-10 01:36:20|109838.7|109788.7|109841.4|109791.4|109842.2|109792.2|109837.2|109787.2|10
1739151390000|2025-02-10 01:36:30|109841|109791|109841|109791|109841.3|109791.3|109837.2|109787.2|12
1739151400000|2025-02-10 01:36:40|109839.3|109789.3|109831.3|109781.3|109839.3|109789.3|109821.2|109771.2|31
1739151410000|2025-02-10 01:36:50|109834.6|109784.6|109833.2|109783.2|109835.6|109785.6|109830.1|109780.1|10
1739151420000|2025-02-10 01:37:00|109834.9|109784.9|109838.8|109788.8|109839.4|109789.4|109833.1|109783.1|33
1739151430000|2025-02-10 01:37:10|109839.6|109789.6|109839.1|109789.1|109841.4|109791.4|109832|109782|12
1739151440000|2025-02-10 01:37:20|109836.9|109786.9|109837.8|109787.8|109839.1|109789.1|109833|109783|14
1739151450000|2025-02-10 01:37:30|109841.4|109791.4|109836.7|109786.7|109841.4|109791.4|109833.9|109783.9|23
1739151460000|2025-02-10 01:37:40|109838.5|109788.5|109838|109788|109840.2|109790.2|109836.2|109786.2|9
1739151470000|2025-02-10 01:37:50|109836.2|109786.2|109836.6|109786.6|109842|109792|109829.9|109779.9|10
1739151480000|2025-02-10 01:38:00|109833.1|109783.1|109837.4|109787.4|109838.4|109788.4|109833.1|109783.1|10
1739151490000|2025-02-10 01:38:10|109836.1|109786.1|109835.2|109785.2|109838.6|109788.6|109834.5|109784.5|11
1739151500000|2025-02-10 01:38:20|109836.8|109786.8|109836.8|109786.8|109836.8|109786.8|109836.8|109786.8|1
1739151510000|2025-02-10 01:38:30|109838.5|109788.5|109837.4|109787.4|109840.3|109790.3|109833.7|109783.7|11
1739151520000|2025-02-10 01:38:40|109833.9|109783.9|109837.7|109787.7|109838.2|109788.2|109833.2|109783.2|11
1739151530000|2025-02-10 01:38:50|109839.5|109789.5|109837.7|109787.7|109839.5|109789.5|109837.7|109787.7|2
1739151540000|2025-02-10 01:39:00|109838.2|109788.2|109838.7|109788.7|109845.7|109795.7|109830.8|109780.8|25
1739151550000|2025-02-10 01:39:10|109840.3|109790.3|109854.5|109776.1|109854.5|109792.2|109835.6|109772.1|12
1739151560000|2025-02-10 01:39:20|109857.9|109781.4|109860.5|109778.1|109864.5|109781.4|109847.9|109766.8|19
1739151570000|2025-02-10 01:39:30|109851.9|109778.2|109861.9|109779.3|109865.2|109781.3|109851.9|109775.6|36
1739151580000|2025-02-10 01:39:40|109864.4|109782.9|109874.8|109789|109881.8|109789.7|109862.4|109780.9|55
1739151590000|2025-02-10 01:39:50|109868.6|109786.2|109874.7|109787.8|109874.7|109787.8|109859.9|109778.2|34
1739151600000|2025-02-10 01:40:00|109868.7|109784.4|109887.1|109805.5|109888.4|109805.5|109864|109784.4|36
1739151610000|2025-02-10 01:40:10|109884.2|109802.6|109888.4|109805.1|109895.2|109812.6|109880.2|109801.9|31
1739151620000|2025-02-10 01:40:20|109888.3|109809.1|109885|109803.9|109888.3|109809.1|109874.5|109800.6|23
1739151630000|2025-02-10 01:40:30|109881.7|109799.7|109880.5|109806.4|109891|109811|109873.8|109799.7|22
1739151640000|2025-02-10 01:40:40|109885.8||109882.5||109885.8||109881.8||6
1739151650000|2025-02-10 01:40:50|109879.4|109803|109883.5|109804.3|109886.7|109808.9|109877.3|109803|32
1739151660000|2025-02-10 01:41:00|109887.5|109808.3|109883.7|109811.9|109891.4|109819.3|109869.3|109804.5|17
1739151670000|2025-02-10 01:41:10|109887.7|109809.4|109873.7|109799.1|109887.7|109811.4|109854.5|109796.5|24
1739151680000|2025-02-10 01:41:20|109855.8|109805.8|109857.8|109786|109875.7|109806.5|109845.6|109781.5|23
1739151690000|2025-02-10 01:41:30|109860.2|109786.4|109880.8|109807.7|109882|109808|109849.2|109786.4|27
1739151700000|2025-02-10 01:41:40|109881.9|109805.1|109882.8|109803.4|109887|109808.5|109878.3|109803.4|7
1739151710000|2025-02-10 01:41:50|109878.1|109806.7|109880.7|109806.3|109885.2|109809.3|109877.4|109804|18
1739151720000|2025-02-10 01:42:00|109882.7|109808.6|109885.8|109810.7|109885.8|109818.3|109868.3|109804.7|22
1739151730000|2025-02-10 01:42:10|109881.8|109808.1|109879.1|109806.1|109885.3|109811|109878.8|109804.4|23
1739151740000|2025-02-10 01:42:20|109865.9|109815.9|109887.3|109812.8|109889.5|109819.3|109865.9|109803.8|24
1739151750000|2025-02-10 01:42:30|109884.2|109809.3|109894.4|109817.2|109895.3|109825|109875|109809.3|24
1739151760000|2025-02-10 01:42:40|109893.1|109813.9|109885.8|109814.4|109893.1|109824.3|109874.3|109811|10
1739151770000|2025-02-10 01:42:50|109889.8|109817.8|109883.6|109811.8|109892.1|109825.8|109869.3|109810.2|10
1739151780000|2025-02-10 01:43:00|109882.5|109809.6|109885.5|109812.9|109890.1|109814.9|109882.5|109808.9|8
1739151790000|2025-02-10 01:43:10|109889.5|109816.3|109887.1|109813.5|109893.4|109829.2|109872.2|109810.9|45
1739151800000|2025-02-10 01:43:20|109891.2|109815.5|109886.7|109813.3|109891.2|109826.2|109874.6|109810.6|12
1739151810000|2025-02-10 01:43:30|109873.8|109823.8|109884.5|109834.5|109897.1|109834.5|109868.7|109811.9|33
1739151820000|2025-02-10 01:43:40|109894.3|109820.5|109897.3|109823.8|109901.5|109836.3|109878.6|109816.3|21
1739151830000|2025-02-10 01:43:50|109900.9|109828.1|109886.2|109836.2|109900.9|109838.7|109878.1|109819.3|16
1739151840000|2025-02-10 01:44:00|109883.7|109833.7|109896.8|109824.5|109906.1|109837|109878.6|109822.4|26
1739151850000|2025-02-10 01:44:10|109886.9|109836.9|109894.3|109820.4|109900.8|109836.9|109876.7|109813.4|39
1739151860000|2025-02-10 01:44:20|109895|109821|109890.1|109818.9|109895|109830.9|109876.9|109813.6|17
1739151880000|2025-02-10 01:44:40|109882.7|109817.4|109879.9|109829.9|109888.6|109838.6|109879.9|109817.4|18
1739151890000|2025-02-10 01:44:50|109885.8|109835.8|109882|109832|109899.1|109839.5|109871|109803.7|42
1739151900000|2025-02-10 01:45:00|109895.1|109822.3|109906.2|109826|109906.4|109836.8|109877.4|109819.4|46
1739151910000|2025-02-10 01:45:10|109903.8|109824.6|109894.6|109844.6|109909.2|109846.4|109889.3|109821.3|35
1739151920000|2025-02-10 01:45:20|109904.9|109834.8|109905.8|109834.2|109914.8|109846.2|109892.7|109825.4|42
1739151930000|2025-02-10 01:45:30|109908.3|109828.8|109907.9|109836.4|109915.3|109851.6|109896.9|109828.8|31
1739151940000|2025-02-10 01:45:40|109906.6|109834.6|109907.3|109836.3|109917.2|109854.9|109892.3|109829.4|29
1739151950000|2025-02-10 01:45:50|109892.8|109842.8|109901.8|109831.5|109909.6|109849.7|109889.5|109829.7|40
1739151960000|2025-02-10 01:46:00|109898.8|109828.6|109901.1|109824.8|109903.3|109840.2|109886.7|109822.4|41
1739151970000|2025-02-10 01:46:10|109892.9|109842.9|109891.5|109819.9|109900.9|109842.9|109874.3|109814.6|47
1739151980000|2025-02-10 01:46:20|109889.1|109817.3|109870.1|109820.1|109898.2|109828.2|109868.6|109810.2|47
1739151990000|2025-02-10 01:46:30|109874.8|109824.8|109883.8|109810.9|109885.5|109826.3|109867.8|109808.2|11
1739152000000|2025-02-10 01:46:40|109879.4|109829.4|109879.2|109829.2|109882|109832|109873.2|109823.2|31
1739152010000|2025-02-10 01:46:50|109876.7|109826.7|109878.9|109828.9|109893.6|109830.7|109870.7|109813.6|25
1739152020000|2025-02-10 01:47:00|109892.7|109816.8|109895.8|109820.4|109895.8|109835.3|109877.2|109814.9|17
1739152030000|2025-02-10 01:47:10|109893|109817.5|109910.4|109832.6|109911|109844.4|109879.5|109817.5|14
1739152040000|2025-02-10 01:47:20|109909.7|109835.4|109911.7|109839.1|109912.5|109840.2|109904.9|109832.1|11
1739152050000|2025-02-10 01:47:30|109910.3|109835|109910|109836.8|109912.8|109844.4|109894.4|109834.1|23
1739152060000|2025-02-10 01:47:40|109906.6|109835.4|109906.3|109834.1|109909.7|109843.6|109893.6|109831.1|9
1739152070000|2025-02-10 01:47:50|109904|109831.5|109912.4|109837.4|109913.4|109840.1|109904|109831.5|17
1739152080000|2025-02-10 01:48:00|109899.8|109849.8|109910.1|109837.1|109914.5|109850.8|109899.8|109834.4|12
1739152090000|2025-02-10 01:48:10|109892.5|109835.6|109909.3|109835.3|109912.4|109847.3|109892.5|109833.5|16
1739152100000|2025-02-10 01:48:20|109903.2|109831.2|109906.9|109833.5|109909.4|109848|109895.5|109831.2|7
1739152110000|2025-02-10 01:48:30|109899.5|109849.5|109898.5|109848.5|109909.4|109852|109896.5|109835.5|9
1739152120000|2025-02-10 01:48:40|109900.7|109850.7|109909.4|109836.3|109912.2|109850.7|109900.7|109836.3|12
1739152130000|2025-02-10 01:48:50|109912.7|109839.6|109910|109837|109912.8|109839.7|109909.9|109836.8|4
1739152140000|2025-02-10 01:49:00|109903.1|109830.7|109905.1|109834|109908.1|109847.5|109895|109830.7|9
1739152150000|2025-02-10 01:49:10|109895.7|109845.7|109896.1|109846.1|109906|109848.1|109892.7|109834.7|7
1739152160000|2025-02-10 01:49:20|109894.1|109844.1|109894.1|109844.1|109896|109846|109894.1|109844.1|3
1739152170000|2025-02-10 01:49:30|109906.1|109836.1|109898.3|109848.3|109911.6|109849.3|109897.5|109832.8|11
1739152180000|2025-02-10 01:49:40|109900.1|109850.1|109898.2|109848.2|109900.1|109850.1|109898.2|109848.2|2
1739152190000|2025-02-10 01:49:50|109900.4|109850.4|109901.8|109851.8|109915.1|109853.6|109898.7|109839.3|19
1739152200000|2025-02-10 01:50:00|109915.1|109843.9|109899.5|109849.5|109915.1|109851.5|109895.5|109837.7|19
1739152210000|2025-02-10 01:50:10|109912.8|109840.9|109901|109851|109920.1|109857|109895.3|109839.2|18
1739152220000|2025-02-10 01:50:20|109904.7|109854.7|109902.7|109852.7|109905.7|109855.7|109898.7|109848.7|8
1739152230000|2025-02-10 01:50:30|109901.2|109851.2|109901.7|109851.7|109918.5|109861.3|109895.8|109835.2|26
1739152240000|2025-02-10 01:50:40|109902|109852|109891.6|109841.6|109911.9|109852|109883.5|109833.5|40
1739152250000|2025-02-10 01:50:50|109889.3|109839.3|109881.4|109831.4|109889.7|109839.7|109877.4|109827.4|20
1739152260000|2025-02-10 01:51:00|109878.8|109828.8|109874.5|109824.5|109881|109831|109871.2|109821.2|31
1739152270000|2025-02-10 01:51:10|109876.2|109826.2|109876.5|109826.5|109878.2|109828.2|109876.2|109826.2|5
1739152280000|2025-02-10 01:51:20|109872.2|109822.2|109873.6|109823.6|109888.1|109827.2|109870.5|109817.4|9
1739152290000|2025-02-10 01:51:30|109888|109817.1|109872|109801|109888|109834|109859.6|109801|40
1739152300000|2025-02-10 01:51:40|109858.8|109800.6|109875|109825|109875|109825|109857.3|109800.6|7
1739152310000|2025-02-10 01:51:50|109873.3|109823.3|109868.3|109818.3|109875.5|109825.5|109866.8|109816.8|29
1739152320000|2025-02-10 01:52:00|109870.9|109820.9|109865.7|109815.7|109873|109823|109863.3|109813.3|15
1739152330000|2025-02-10 01:52:10|109868.1|109818.1|109867.9|109817.9|109872|109822|109865.5|109815.5|11
1739152350000|2025-02-10 01:52:30|109866.1|109816.1|109868.5|109818.5|109870.8|109820.8|109865.9|109815.9|9
1739152360000|2025-02-10 01:52:40|109866.9|109816.9|109868.2|109818.2|109871.9|109821.9|109865.6|109815.6|11
1739152380000|2025-02-10 01:53:00|109868|109818|109868|109818|109870.9|109820.9|109866.9|109816.9|12
1739152390000|2025-02-10 01:53:10|109866.1|109816.1|109868.8|109818.8|109872|109822|109866.1|109816.1|9
1739152400000|2025-02-10 01:53:20|109870.5|109820.5|109870.4|109820.4|109870.5|109820.5|109866.2|109816.2|5
1739152410000|2025-02-10 01:53:30|109869.1|109819.1|109866.5|109816.5|109872|109819.2|109854.6|109794.3|18
1739152420000|2025-02-10 01:53:40|109864.9|109814.9|109830.9|109780.9|109874.4|109817.3|109829.4|109771.7|55
1739152430000|2025-02-10 01:53:50|109874.4|109771.7|109849.6|109799.6|109874.4|109802.5|109828.7|109769.2|66
1739152440000|2025-02-10 01:54:00|109849.2|109799.2|109848.3|109798.3|109854.6|109804.6|109843.4|109793.4|33
1739152450000|2025-02-10 01:54:10|109849.8|109799.8|109850.2|109800.2|109856.7|109806.7|109848.5|109798.5|32
1739152460000|2025-02-10 01:54:20|109852.3|109802.3|109854.8|109804.8|109857.2|109807.2|109848.3|109798.3|35
1739152470000|2025-02-10 01:54:30|109852.8|109802.8|109851.5|109801.5|109854|109804|109848.6|109798.6|8
1739152480000|2025-02-10 01:54:40|109849.5|109799.5|109852|109802|109854.7|109804.7|109845|109795|46
1739152490000|2025-02-10 01:54:50|109848.8|109798.8|109864.5|109814.5|109864.5|109814.5|109845.3|109795.3|42
1739152500000|2025-02-10 01:55:00|109862.8|109812.8|109857.6|109807.6|109862.8|109812.8|109857.6|109807.6|6
1739152510000|2025-02-10 01:55:10|109859.6|109809.6|109861.3|109811.3|109864.3|109814.3|109854.2|109804.2|17
1739152520000|2025-02-10 01:55:20|109864.5|109814.5|109884.8|109810|109896.1|109827.7|109856.7|109806.7|21
1739152530000|2025-02-10 01:55:30|109880.8|109812.5|109859|109809|109884.1|109812.5|109856.1|109806.1|18
1739152540000|2025-02-10 01:55:40|109861|109811|109862.1|109812.1|109866.8|109816.8|109856|109806|23
1739152550000|2025-02-10 01:55:50|109861.4|109811.4|109858.1|109808.1|109883.2|109811.4|109854.7|109804|28
1739152560000|2025-02-10 01:56:00|109860.5|109810.5|109857.3|109807.3|109860.5|109810.5|109850.9|109800.9|22
1739152570000|2025-02-10 01:56:10|109854.1|109804.1|109853.1|109803.1|109856.8|109806.8|109842|109792|35
1739152580000|2025-02-10 01:56:20|109850.8|109800.8|109853.8|109803.8|109853.8|109803.8|109850.8|109800.8|3
1739152590000|2025-02-10 01:56:30|109852.5|109802.5|109854.1|109804.1|109856.4|109806.4|109848.6|109798.6|29
1739152600000|2025-02-10 01:56:40|109854.9|109804.9|109853|109803|109856.1|109806.1|109850.5|109800.5|9
1739152610000|2025-02-10 01:56:50|109850.6|109800.6|109847|109797|109857.5|109807.5|109847|109797|17
1739152620000|2025-02-10 01:57:00|109850|109800|109851.8|109801.8|109865|109815|109849.5|109799.5|15
1739152630000|2025-02-10 01:57:10|109853.8|109803.8|109852.5|109802.5|109854|109804|109849.7|109799.7|4
1739152640000|2025-02-10 01:57:20|109853.2|109803.2|109858.9|109808.9|109858.9|109808.9|109846|109796|51
1739152650000|2025-02-10 01:57:30|109855.1|109805.1|109857.4|109807.4|109859.1|109809.1|109855.1|109805.1|7
1739152660000|2025-02-10 01:57:40|109855.4|109805.4|109853.6|109803.6|109857.4|109807.4|109853.6|109803.6|8
1739152670000|2025-02-10 01:57:50|109853.2|109803.2|109855.5|109805.5|109889.9|109814.4|109848.3|109780.8|54
1739152680000|2025-02-10 01:58:00|109858.9|109808.9|109865.4|109815.4|109865.4|109815.4|109857.2|109807.2|16
1739152690000|2025-02-10 01:58:10|109863.1|109813.1|109867.3|109817.3|109867.6|109817.6|109860.3|109810.3|8
1739152700000|2025-02-10 01:58:20|109869|109819|109868.9|109818.9|109870.7|109820.7|109868.9|109818.9|4
1739152710000|2025-02-10 01:58:30|109870.4|109820.4|109877.1|109827.1|109879.2|109829.2|109870.4|109820.4|17
1739152720000|2025-02-10 01:58:40|109879.5|109829.5|109873.4|109823.4|109900.4|109831.3|109869.5|109791.3|10
1739152730000|2025-02-10 01:58:50|109872.6|109822.6|109865.3|109815.3|109872.6|109822.6|109862.1|109812.1|21
1739152740000|2025-02-10 01:59:00|109861.8|109811.8|109862.2|109812.2|109865.5|109815.5|109853.5|109803.5|36
1739152750000|2025-02-10 01:59:10|109860.3|109810.3|109858.6|109808.6|109865.6|109815.6|109858.6|109808.6|20
1739152760000|2025-02-10 01:59:20|109858.4|109808.4|109853.9|109803.9|109865.6|109815.6|109849.3|109799.3|26
1739152770000|2025-02-10 01:59:30|109854.7|109804.7|109850.8|109800.8|109855.2|109805.2|109845.6|109795.6|20
1739152780000|2025-02-10 01:59:40|109850|109800|109851.1|109801.1|109852.6|109802.6|109848|109798|16
1739152790000|2025-02-10 01:59:50|109851.6|109801.6|109876.5|109771|109876.5|109805.4|109848.7|109771|9
1739152800000|2025-02-10 02:00:00|109850|109773.5|109850.8|109800.8|109880.2|109804.2|109845.6|109770.7|19
1739152810000|2025-02-10 02:00:10|109848.1|109798.1|109852|109802|109855.8|109805.8|109848|109798|19
1739152820000|2025-02-10 02:00:20|109849.5|109799.5|109846.8|109796.8|109852.4|109802.4|109842.4|109792.4|35
1739152830000|2025-02-10 02:00:30|109843.9|109793.9|109849.9|109799.9|109853.2|109803.2|109839.6|109789.6|12
1739152840000|2025-02-10 02:00:40|109850.2|109800.2|109847.1|109797.1|109850.2|109800.2|109841.6|109791.6|24
1739152850000|2025-02-10 02:00:50|109845.6|109795.6|109848.6|109798.6|109853.1|109803.1|109843.2|109793.2|20
1739152870000|2025-02-10 02:01:10|109845.8|109795.8|109848.8|109798.8|109851.3|109801.3|109843.3|109793.3|30
1739152880000|2025-02-10 02:01:20|109848.1|109798.1|109843.1|109793.1|109851|109801|109842.3|109792.3|36
1739152890000|2025-02-10 02:01:30|109840.2|109790.2|109840.4|109790.4|109849.7|109799.7|109840.2|109790.2|15
1739152900000|2025-02-10 02:01:40|109843.9|109793.9|109842.8|109792.8|109849.1|109799.1|109840.1|109790.1|24
1739152910000|2025-02-10 02:01:50|109840.7|109790.7|109842.8|109792.8|109846|109796|109834.7|109784.7|28
1739152920000|2025-02-10 02:02:00|109841.5|109791.5|109844.5|109794.5|109847.5|109797.5|109834.8|109784.8|54
1739152930000|2025-02-10 02:02:10|109842.8|109792.8|109845.4|109795.4|109849.3|109799.3|109841.5|109791.5|19
1739152940000|2025-02-10 02:02:20|109846.4|109796.4|109845.2|109795.2|109846.6|109796.6|109844.9|109794.9|4
1739152950000|2025-02-10 02:02:30|109846.9|109796.9|109834.5|109784.5|109850|109800|109834.5|109784.5|29
1739152960000|2025-02-10 02:02:40|109841.5|109791.5|109828.5|109778.5|109868.5|109791.5|109824.9|109774.9|31
1739152970000|2025-02-10 02:02:50|109829.1|109779.1|109827.9|109777.9|109833.7|109783.7|109824.4|109774.4|16
1739152980000|2025-02-10 02:03:00|109825.4|109775.4|109820.3|109770.3|109828.2|109778.2|109815.7|109765.7|39
1739152990000|2025-02-10 02:03:10|109819|109769|109816.4|109766.4|109845.9|109772.3|109812.2|109735.5|35
1739153000000|2025-02-10 02:03:20|109817.6|109767.6|109843.9|109736.6|109843.9|109771.4|109812.2|109736.6|44
1739153010000|2025-02-10 02:03:30|109844.6|109736.4|109814.1|109764.1|109844.6|109769.8|109808.3|109736.4|36
1739153020000|2025-02-10 02:03:40|109816.6|109766.6|109815.6|109765.6|109816.6|109766.6|109809.6|109759.6|14
1739153030000|2025-02-10 02:03:50|109813.9|109763.9|109814.1|109764.1|109820.8|109770.8|109812.4|109762.4|20
1739153040000|2025-02-10 02:04:00|109819.3|109769.3|109809.1|109759.1|109844.7|109769.6|109808.9|109734.7|36
1739153050000|2025-02-10 02:04:10|109811.8|109761.8|109810|109760|109815.2|109765.2|109807.1|109757.1|14
1739153060000|2025-02-10 02:04:20|109813.3|109763.3|109836.7|109760|109845.5|109772.3|109808|109758|37
1739153070000|2025-02-10 02:04:30|109812.9|109762.9|109812.5|109762.5|109815.7|109765.7|109809.8|109759.8|11
1739153080000|2025-02-10 02:04:40|109815.5|109765.5|109818.2|109768.2|109820.7|109770.7|109812.7|109762.7|16
1739153090000|2025-02-10 02:04:50|109819.8|109769.8|109815.7|109765.7|109820.8|109770.8|109815.7|109765.7|3
1739153100000|2025-02-10 02:05:00|109821|109771|109819.5|109769.5|109823.8|109773.8|109818.3|109768.3|14
1739153110000|2025-02-10 02:05:10|109821|109771|109821.9|109771.9|109827.9|109777.9|109820.4|109770.4|25
1739153120000|2025-02-10 02:05:20|109821.1|109771.1|109818.8|109768.8|109821.1|109771.1|109815.3|109765.3|25
1739153130000|2025-02-10 02:05:30|109820.6|109770.6|109805.9|109755.9|109820.6|109770.6|109804.6|109754.6|17
1739153140000|2025-02-10 02:05:40|109808.1|109758.1|109811.2|109761.2|109813.4|109763.4|109806.3|109756.3|23
1739153150000|2025-02-10 02:05:50|109809.6|109759.6|109806.6|109756.6|109812.2|109762.2|109794.8|109744.8|24
1739153160000|2025-02-10 02:06:00|109805.3|109755.3|109809.7|109759.7|109809.7|109759.7|109805.3|109755.3|6
1739153170000|2025-02-10 02:06:10|109810.1|109760.1|109805.1|109755.1|109812.4|109762.4|109804.1|109754.1|22
1739153180000|2025-02-10 02:06:20|109806.8|109756.8|109805.4|109755.4|109807.1|109757.1|109805.4|109755.4|4
1739153190000|2025-02-10 02:06:30|109807.4|109757.4|109802.8|109752.8|109810|109760|109800.7|109750.7|13
1739153200000|2025-02-10 02:06:40|109807.1|109757.1|109793.8|109743.8|109807.1|109757.1|109790.7|109740.7|14
1739153210000|2025-02-10 02:06:50|109791.8|109741.8|109791.4|109741.4|109794.1|109744.1|109789.1|109739.1|18
1739153220000|2025-02-10 02:07:00|109789.2|109739.2|109791|109741|109792.3|109742.3|109787.1|109737.1|13
1739153230000|2025-02-10 02:07:10|109789.5|109739.5|109795.5|109745.5|109797.6|109747.6|109788.5|109738.5|18
1739153240000|2025-02-10 02:07:20|109793.1|109743.1|109796.1|109746.1|109796.7|109746.7|109791.7|109741.7|17
1739153250000|2025-02-10 02:07:30|109794.1|109744.1|109794|109744|109797.4|109747.4|109789.5|109739.5|14
1739153260000|2025-02-10 02:07:40|109792.1|109742.1|109794.7|109744.7|109797.3|109747.3|109789.6|109739.6|7
1739153270000|2025-02-10 02:07:50|109792.4|109742.4|109795.1|109745.1|109796.6|109746.6|109792.4|109742.4|6
1739153280000|2025-02-10 02:08:00|109794.3|109744.3|109791.7|109741.7|109797.1|109747.1|109791|109741|27
1739153290000|2025-02-10 02:08:10|109793.2|109743.2|109794.4|109744.4|109794.4|109744.4|109789.6|109739.6|20
1739153300000|2025-02-10 02:08:20|109793.1|109743.1|109807.8|109757.8|109808.7|109758.7|109793.1|109743.1|16
1739153310000|2025-02-10 02:08:30|109809.5|109759.5|109810.9|109760.9|109812.8|109762.8|109805.3|109755.3|15
1739153320000|2025-02-10 02:08:40|109814.7|109764.7|109804.4|109754.4|109814.7|109764.7|109803.4|109753.4|7
1739153330000|2025-02-10 02:08:50|109801.9|109751.9|109792.1|109742.1|109801.9|109751.9|109790.6|109740.6|16
1739153340000|2025-02-10 02:09:00|109791.3|109741.3|109788.7|109738.7|109792|109742|109785.6|109735.6|30
1739153350000|2025-02-10 02:09:10|109785.1|109735.1|109790.2|109740.2|109793.3|109743.3|109785.1|109735.1|22
1739153360000|2025-02-10 02:09:20|109792.3|109742.3|109810.9|109716.2|109810.9|109744.8|109787|109716.2|8
1739153370000|2025-02-10 02:09:30|109788.9|109738.9|109787.4|109737.4|109790.6|109740.6|109787.4|109737.4|5
1739153380000|2025-02-10 02:09:40|109786.1|109736.1|109786.1|109736.1|109790.6|109740.6|109786|109736|6
1739153390000|2025-02-10 02:09:50|109785.8|109735.8|109794|109744|109794|109744|109784.9|109734.9|33
1739153400000|2025-02-10 02:10:00|109795.7|109745.7|109797.6|109747.6|109797.7|109747.7|109792.2|109742.2|22
1739153410000|2025-02-10 02:10:10|109799.6|109749.6|109813.2|109763.2|109815|109765|109795.7|109745.7|21
1739153420000|2025-02-10 02:10:20|109815.5|109765.5|109818.6|109768.6|109820.7|109770.7|109813.2|109763.2|12
1739153450000|2025-02-10 02:10:50|109815.8|109765.8|109815.8|109765.8|109815.8|109765.8|109815.8|109765.8|1
1739153460000|2025-02-10 02:11:00|109814.5|109764.5|109818.1|109768.1|109821.5|109771.5|109814.5|109764.5|7
1739153470000|2025-02-10 02:11:10|109819.6|109769.6|109819.2|109769.2|109821.4|109771.4|109817|109767|8
1739153480000|2025-02-10 02:11:20|109821.5|109771.5|109833.2|109783.2|109849|109783.7|109821.5|109765|17
1739153490000|2025-02-10 02:11:30|109831|109781|109835.3|109785.3|109838.9|109788.9|109828.2|109778.2|20
1739153500000|2025-02-10 02:11:40|109833.3|109783.3|109835.4|109785.4|109841.1|109791.1|109830.4|109780.4|26
1739153510000|2025-02-10 02:11:50|109838.7|109788.7|109838.4|109788.4|109840.6|109790.6|109834.7|109784.7|11
1739153520000|2025-02-10 02:12:00|109837.1|109787.1|109835|109785|109843|109793|109833.9|109783.9|20
1739153530000|2025-02-10 02:12:10|109837|109787|109840.9|109790.9|109844.7|109794.7|109835.5|109785.5|12
1739153540000|2025-02-10 02:12:20|109839.2|109789.2|109840.9|109790.9|109841.1|109791.1|109838.5|109788.5|8
1739153550000|2025-02-10 02:12:30|109838.5|109788.5|109843.4|109793.4|109843.4|109793.4|109838.5|109788.5|8
1739153560000|2025-02-10 02:12:40|109842.7|109792.7|109841.2|109791.2|109846.7|109796.7|109837.7|109787.7|17
1739153570000|2025-02-10 02:12:50|109839.2|109789.2|109836|109786|109840.2|109790.2|109835|109785|9
1739153600000|2025-02-10 02:13:20|109838|109788|109843.7|109793.7|109843.9|109793.9|109837|109787|10
1739153610000|2025-02-10 02:13:30|109840.8|109790.8|109840.8|109790.8|109840.8|109790.8|109840.8|109790.8|1
1739153640000|2025-02-10 02:14:00|109844.5|109794.5|109828.1|109778.1|109844.5|109794.5|109822.7|109772.7|6
1739153650000|2025-02-10 02:14:10|109829.9|109779.9|109813.3|109763.3|109829.9|109779.9|109812.1|109762.1|7
1739153660000|2025-02-10 02:14:20|109814.1|109764.1|109813.1|109763.1|109814.6|109764.6|109812.8|109762.8|6
1739153670000|2025-02-10 02:14:30|109816.8|109766.8|109817.6|109767.6|109818.3|109768.3|109816.3|109766.3|7
1739153680000|2025-02-10 02:14:40|109816.6|109766.6|109816.6|109766.6|109819.4|109769.4|109816.6|109766.6|4
1739153690000|2025-02-10 02:14:50|109814.7|109764.7|109813.4|109763.4|109814.7|109764.7|109813.4|109763.4|2
1739153700000|2025-02-10 02:15:00|109815.2|109765.2|109813.7|109763.7|109815.2|109765.2|109813.7|109763.7|2
1739153720000|2025-02-10 02:15:20|109813.9|109763.9|109809.5|109759.5|109813.9|109763.9|109809.5|109759.5|3
1739153730000|2025-02-10 02:15:30|109816.2|109766.2|109812.7|109762.7|109816.2|109766.2|109809.8|109759.8|6
1739153740000|2025-02-10 02:15:40|109814.6|109764.6|109828.1|109778.1|109828.9|109778.9|109814.6|109764.6|12
1739153750000|2025-02-10 02:15:50|109827.3|109777.3|109825.7|109775.7|109827.3|109777.3|109819.7|109769.7|20
1739153760000|2025-02-10 02:16:00|109828|109778|109827.2|109777.2|109829.2|109779.2|109823.5|109773.5|9
1739153770000|2025-02-10 02:16:10|109824.7|109774.7|109824.2|109774.2|109827.2|109777.2|109822.2|109772.2|15
1739153780000|2025-02-10 02:16:20|109826.2|109776.2|109827.5|109777.5|109828.8|109778.8|109820.3|109770.3|14
1739153790000|2025-02-10 02:16:30|109824.8|109774.8|109844.9|109794.9|109864.2|109797.6|109824.8|109774.8|30
1739153800000|2025-02-10 02:16:40|109842.7|109792.7|109846.3|109796.3|109849.8|109799.8|109842.1|109792.1|20
1739153810000|2025-02-10 02:16:50|109847.8|109797.8|109847.4|109797.4|109847.8|109797.8|109843.6|109793.6|3
1739153820000|2025-02-10 02:17:00|109845.3|109795.3|109848.8|109798.8|109851.5|109801.5|109845.3|109795.3|10
1739153830000|2025-02-10 02:17:10|109851.5|109801.5|109844.4|109794.4|109854.8|109804.8|109836|109786|34
1739153840000|2025-02-10 02:17:20|109840.6|109790.6|109842.2|109792.2|109845.3|109795.3|109835.5|109785.5|28
1739153850000|2025-02-10 02:17:30|109837.5|109787.5|109843.5|109793.5|109845.4|109795.4|109837.5|109787.5|8
1739153860000|2025-02-10 02:17:40|109841.8|109791.8|109841.9|109791.9|109843.1|109793.1|109838.9|109788.9|7
1739153870000|2025-02-10 02:17:50|109838.8|109788.8|109846.5|109796.5|109867.5|109801.5|109837.5|109787.5|33
1739153880000|2025-02-10 02:18:00|109849|109799|109856.1|109806.1|109858.4|109808.4|109846.1|109796.1|16
1739153890000|2025-02-10 02:18:10|109850|109800|109854.7|109804.7|109856.2|109806.2|109850|109800|6
1739153900000|2025-02-10 02:18:20|109855.9|109805.9|109847.1|109797.1|109857.2|109807.2|109845.8|109795.8|16
1739153910000|2025-02-10 02:18:30|109850.1|109800.1|109856.4|109806.4|109856.4|109806.4|109846.2|109796.2|7
1739153920000|2025-02-10 02:18:40|109854.7|109804.7|109857|109807|109857|109807|109854.4|109804.4|5
1739153930000|2025-02-10 02:18:50|109854.9|109804.9|109852.2|109802.2|109857.7|109807.7|109852.2|109802.2|16
1739153940000|2025-02-10 02:19:00|109853.2|109803.2|109853.9|109803.9|109856.8|109806.8|109850.5|109800.5|19
1739153950000|2025-02-10 02:19:10|109850.1|109800.1|109849.2|109799.2|109852|109802|109846.7|109796.7|10
1739153970000|2025-02-10 02:19:30|109850.4|109800.4|109855.6|109805.6|109856.8|109806.8|109849.4|109799.4|9
1739153980000|2025-02-10 02:19:40|109853.7|109803.7|109852.9|109802.9|109856.4|109806.4|109849.5|109799.5|13
1739153990000|2025-02-10 02:19:50|109851.4|109801.4|109850.2|109800.2|109851.4|109801.4|109845.8|109795.8|8
1739154000000|2025-02-10 02:20:00|109847.7|109797.7|109841.9|109791.9|109849.3|109799.3|109841|109791|10
1739154010000|2025-02-10 02:20:10|109840.2|109790.2|109837.2|109787.2|109841.3|109791.3|109828.6|109778.6|21
1739154020000|2025-02-10 02:20:20|109838.4|109788.4|109839.6|109789.6|109840.7|109790.7|109830.6|109780.6|11
1739154030000|2025-02-10 02:20:30|109840.8|109790.8|109838.5|109788.5|109846.9|109796.9|109834.2|109784.2|14
1739154040000|2025-02-10 02:20:40|109840.1|109790.1|109837.3|109787.3|109840.1|109790.1|109837.3|109787.3|3
1739154050000|2025-02-10 02:20:50|109829.6|109779.6|109836.1|109786.1|109840.5|109790.5|109829.6|109779.6|13
1739154060000|2025-02-10 02:21:00|109833.6|109783.6|109831.4|109781.4|109833.6|109783.6|109827|109777|4
1739154070000|2025-02-10 02:21:10|109829.7|109779.7|109820.1|109770.1|109829.7|109779.7|109815.5|109765.5|20
1739154080000|2025-02-10 02:21:20|109825.7|109775.7|109822.4|109772.4|109827.1|109777.1|109818|109768|16
1739154090000|2025-02-10 02:21:30|109824.4|109774.4|109823.4|109773.4|109825.1|109775.1|109816|109766|20
1739154100000|2025-02-10 02:21:40|109820.4|109770.4|109819.6|109769.6|109825.4|109775.4|109819.1|109769.1|8
1739154110000|2025-02-10 02:21:50|109825.1|109775.1|109835.9|109785.9|109840.5|109790.5|109819.9|109769.9|19
1739154120000|2025-02-10 02:22:00|109836.9|109786.9|109848.6|109775.8|109850.6|109787.1|109833.8|109772.5|11
1739154130000|2025-02-10 02:22:10|109850.6||109851.3||109851.3||109846||4
1739154140000|2025-02-10 02:22:20|109846.6|109779.1|109850|109776.5|109856|109779.1|109846.6|109776.5|4
1739154150000|2025-02-10 02:22:30|109822|109772|109836.1|109786.1|109848.4|109786.1|109822|109764.1|13
1739154160000|2025-02-10 02:22:40|109849.1|109777|109849.1|109777|109849.1|109777|109849.1|109777|1
1739154170000|2025-02-10 02:22:50|109833.1|109783.1|109841.1|109763|109841.1|109783.1|109824.5|109760.1|5
1739154180000|2025-02-10 02:23:00|109837.8|109765|109848.5|109777.7|109851.8|109787.4|109831.1|109762.1|25
1739154190000|2025-02-10 02:23:10|109855.8|109767.4|109840.2|109764.7|109855.8|109781.5|109826.8|109764.7|22
1739154200000|2025-02-10 02:23:20|109834.9||109842.2||109842.2||109834.9||3
1739154220000|2025-02-10 02:23:40|109824.5|109774.5|109826.5|109776.5|109826.5|109776.5|109818.5|109768.5|6
1739154230000|2025-02-10 02:23:50|109824.5|109774.5|109825|109775|109825|109775|109818.5|109768.5|5
1739154240000|2025-02-10 02:24:00|109819|109769|109838.5|109763|109840.5|109773.5|109819|109759.7|13
1739154260000|2025-02-10 02:24:20|109834.6|109759.1|109836.6|109757.1|109841.3|109763.1|109830.6|109755.1|14
1739154270000|2025-02-10 02:24:30|109831.9|109758.5|109843|109763.5|109843.3|109767.5|109831.3|109758.5|12
1739154280000|2025-02-10 02:24:40|109839|109761.5|109855.2|109777.7|109859.9|109779.7|109839|109761.5|10
1739154290000|2025-02-10 02:24:50|109864.1|109769.4|109865.4|109769.4|109865.4|109769.4|109858.7|109769.4|5
1739154300000|2025-02-10 02:25:00|109857.4|109764|109861.8|109783.7|109867.4|109783.7|109857.4|109764|8
1739154310000|2025-02-10 02:25:10|109858.8|109780.3|109864.3|109783.9|109865.5|109788.4|109858.8|109780.3|10
1739154320000|2025-02-10 02:25:20|109865.3|109787.2|109866.7|109787.9|109868.7|109789.9|109863.3|109785.2|13
1739154330000|2025-02-10 02:25:30|109892|109791.2|109867.8|109790.3|109892|109792.5|109866.2|109783.4|8
1739154340000|2025-02-10 02:25:40|109870.5|109793.6|109870.5|109791|109870.5|109793.6|109870.5|109789.6|5
1739154350000|2025-02-10 02:25:50|109872.5|109797.6|109864.6|109791.3|109872.5|109797.6|109860.6|109788|25
1739154360000|2025-02-10 02:26:00|109861.6|109788.3|109867.9|109788.6|109867.9|109798.6|109848.6|109788.3|12
1739154370000|2025-02-10 02:26:10|109861.8|109791.9|109870.9|109790.9|109870.9|109791.9|109861.8|109785.8|5
1739154380000|2025-02-10 02:26:20|109862.9|109788.9|109872.2|109792.9|109872.2|109792.9|109862.9|109788.9|4
1739154390000|2025-02-10 02:26:30|109874.9|109799.6|109875|109793.1|109878.5|109799.6|109874.9|109793.1|4
1739154400000|2025-02-10 02:26:40|109869.7|109790.5|109871.7|109793.8|109873|109800.5|109850.5|109790.5|9
1739154410000|2025-02-10 02:26:50|109874.6|109796.7|109872.5|109797.1|109877.9|109803.2|109869.2|109796.1|13
1739154420000|2025-02-10 02:27:00|109876.2|109800.8|109872|109822|109885.7|109824.2|109866.3|109800.8|12
1739154430000|2025-02-10 02:27:10|109886.5|109813.5|109886|109813.3|109891.1|109822.3|109870.7|109811.5|16
1739154440000|2025-02-10 02:27:20|109871|109821|109887.7|109814.8|109898.1|109826.5|109871|109812.7|13
1739154450000|2025-02-10 02:27:30|109872.3|109822.3|109881.2|109809.7|109889.7|109822.3|109872.3|109809.7|9
1739154460000|2025-02-10 02:27:40|109885.9||109885.9||109885.9||109885.9||1
1739154470000|2025-02-10 02:27:50|109881.2||109881.2||109881.2||109881.2||1
1739154480000|2025-02-10 02:28:00|109873.7|109823.7|109877.7|109827.7|109890.2|109827.7|109866.6|109816.6|26
1739154490000|2025-02-10 02:28:10|109875.5|109825.5|109893.8|109818.8|109895.1|109825.5|109875.5|109814|10
1739154500000|2025-02-10 02:28:20|109890.5|109822.8|109893.4|109820.2|109894.7|109822.8|109890.5|109820.2|8
1739154510000|2025-02-10 02:28:30|109890.6|109818.6|109887.7|109812.6|109901.2|109827.6|109877.6|109812.6|11
1739154520000|2025-02-10 02:28:40|109894.5|109816|109897.2|109821.5|109897.2|109823.5|109889.2|109816|16
1739154530000|2025-02-10 02:28:50|109895.2|109822.2|109895.2|109820.2|109895.2|109822.2|109895.2|109820.2|2
1739154540000|2025-02-10 02:29:00|109892.8|109817.5|109879.1|109829.1|109892.8|109829.1|109871.1|109813.5|11
1739154550000|2025-02-10 02:29:10|109876.8|109826.8|109876.6|109826.6|109891|109826.8|109874.9|109816.9|6
1739154560000|2025-02-10 02:29:20|109873.2|109823.2|109875.9|109825.9|109879.9|109829.9|109872.6|109822.6|11
1739154570000|2025-02-10 02:29:30|109873.9|109823.9|109890.7|109816.6|109890.7|109831.2|109871.2|109810.9|13
1739154580000|2025-02-10 02:29:40|109876.3|109826.3|109868.1|109818.1|109890.3|109826.4|109868.1|109816.5|8
1739154590000|2025-02-10 02:29:50|109871.6|109821.6|109871.3|109821.3|109887|109821.6|109871.3|109813.3|3
1739154600000|2025-02-10 02:30:00|109869.1|109819.1|109868.9|109818.9|109873.9|109823.9|109868.6|109818.6|11
1739154610000|2025-02-10 02:30:10|109866.7|109816.7|109858|109808|109866.7|109816.7|109851.4|109801.4|35
1739154620000|2025-02-10 02:30:20|109859|109809|109857.1|109807.1|109859.1|109809.1|109856.2|109806.2|4
1739154630000|2025-02-10 02:30:30|109858.3|109808.3|109858.1|109808.1|109861.3|109811.3|109858.1|109808.1|6
1739154640000|2025-02-10 02:30:40|109859.6|109809.6|109853.1|109803.1|109859.6|109809.6|109851.9|109801.9|7
1739154650000|2025-02-10 02:30:50|109858.9|109808.9|109859.8|109809.8|109859.9|109809.9|109853.2|109803.2|23
1739154660000|2025-02-10 02:31:00|109851.7|109801.7|109856|109806|109860.7|109810.7|109851.7|109801.7|15
1739154670000|2025-02-10 02:31:10|109859.2|109809.2|109868|109818|109869.7|109819.7|109852.7|109802.7|32
1739154680000|2025-02-10 02:31:20|109862.5|109812.5|109870.2|109820.2|109870.2|109820.2|109858.8|109808.8|11
1739154690000|2025-02-10 02:31:30|109872.5|109822.5|109875.5|109825.5|109875.5|109825.5|109872.5|109822.5|2
1739154700000|2025-02-10 02:31:40|109872.3|109822.3|109872.3|109822.3|109872.3|109822.3|109872.3|109822.3|1
1739154710000|2025-02-10 02:31:50|109873.5|109823.5|109872.3|109822.3|109873.5|109823.5|109872.3|109822.3|2
1739154720000|2025-02-10 02:32:00|109876|109826|109872|109822|109876|109826|109868.5|109818.5|3
1739154730000|2025-02-10 02:32:10|109874.5|109824.5|109871.8|109821.8|109874.5|109824.5|109871|109821|7
1739154740000|2025-02-10 02:32:20|109869.8|109819.8|109880.5|109830.5|109880.5|109830.5|109869.8|109819.8|3
1739154750000|2025-02-10 02:32:30|109871.9|109821.9|109880.3|109830.3|109882.3|109832.3|109871.9|109821.9|15
1739154760000|2025-02-10 02:32:40|109878|109828|109881.5|109831.5|109884|109834|109871.6|109821.6|19
1739154770000|2025-02-10 02:32:50|109893.5|109823.5|109878.9|109828.9|109893.5|109832.9|109878.9|109823.5|9
1739154780000|2025-02-10 02:33:00|109881.9|109831.9|109886|109836|109893.5|109836|109874.4|109823.5|17
1739154790000|2025-02-10 02:33:10|109884.2|109834.2|109878.9|109828.9|109899|109847.9|109878.7|109822.8|38
1739154800000|2025-02-10 02:33:20|109879.9|109829.9|109873.7|109823.7|109892.6|109829.9|109873.7|109821.2|13
1739154810000|2025-02-10 02:33:30|109877.4|109827.4|109877.3|109827.3|109879|109829|109873|109823|8
1739154820000|2025-02-10 02:33:40|109873.1|109823.1|109873.7|109823.7|109875.6|109825.6|109873.1|109823.1|4
1739154830000|2025-02-10 02:33:50|109873.3|109823.3|109876|109826|109879.4|109829.4|109870.6|109820.6|13
1739154840000|2025-02-10 02:34:00|109877.7|109827.7|109879|109829|109879.5|109829.5|109875.6|109825.6|6
1739154850000|2025-02-10 02:34:10|109876|109826|109876|109826|109879|109829|109876|109826|3
1739154860000|2025-02-10 02:34:20|109876.4|109826.4|109876.1|109826.1|109879.7|109829.7|109876.1|109826.1|4
1739154870000|2025-02-10 02:34:30|109877.7|109827.7|109879.1|109829.1|109884.5|109834.5|109876.7|109826.7|23
1739154880000|2025-02-10 02:34:40|109877.6|109827.6|109874.4|109824.4|109878.9|109828.9|109874.4|109824.4|17
1739154890000|2025-02-10 02:34:50|109872.8|109822.8|109878.6|109828.6|109903.7|109831.2|109872.8|109822.8|11
1739154900000|2025-02-10 02:35:00|109876.7|109826.7|109877.8|109827.8|109881.1|109831.1|109876.7|109826.7|12
1739154910000|2025-02-10 02:35:10|109875.4|109825.4|109874.6|109824.6|109877.2|109827.2|109873|109823|8
1739154920000|2025-02-10 02:35:20|109872.6|109822.6|109874|109824|109877.9|109827.9|109872.6|109822.6|13
1739154930000|2025-02-10 02:35:30|109875.4|109825.4|109874.9|109824.9|109878.3|109828.3|109871.7|109821.7|10
1739154940000|2025-02-10 02:35:40|109872.7|109822.7|109884.6|109812|109884.6|109824.8|109861|109811|27
1739154950000|2025-02-10 02:35:50|109866|109816|109866|109816|109866|109816|109866|109816|1
1739154960000|2025-02-10 02:36:00|109873.6|109823.6|109871.5|109821.5|109875|109825|109867.9|109817.9|13
1739154970000|2025-02-10 02:36:10|109868.8|109818.8|109882.5|109832.5|109882.5|109832.5|109868.8|109818.8|9
1739154980000|2025-02-10 02:36:20|109879|109829|109874.6|109824.6|109879|109829|109874.6|109824.6|4
1739154990000|2025-02-10 02:36:30|109873.3|109823.3|109870|109820|109889.1|109831.6|109868|109818|20
1739155000000|2025-02-10 02:36:40|109868.3|109818.3|109868.2|109818.2|109868.3|109818.3|109868.2|109818.2|2
1739155010000|2025-02-10 02:36:50|109869.4|109819.4|109873.3|109823.3|109873.4|109823.4|109869.4|109819.4|5
1739155020000|2025-02-10 02:37:00|109871.6|109821.6|109875.1|109825.1|109875.1|109825.1|109871.6|109821.6|4
1739155030000|2025-02-10 02:37:10|109872.4|109822.4|109873.1|109823.1|109873.1|109823.1|109872.4|109822.4|2
1739155050000|2025-02-10 02:37:30|109871.5|109821.5|109871.5|109821.5|109871.5|109821.5|109871.5|109821.5|1
1739155070000|2025-02-10 02:37:50|109872.7|109822.7|109872.7|109822.7|109872.7|109822.7|109872.7|109822.7|1
1739155090000|2025-02-10 02:38:10|109876.5|109826.5|109875.5|109825.5|109879|109829|109872|109822|21
1739155100000|2025-02-10 02:38:20|109874.7|109824.7|109874.7|109824.7|109874.7|109824.7|109874.7|109824.7|1
1739155110000|2025-02-10 02:38:30|109871|109821|109870.5|109820.5|109879.2|109829.2|109868|109794.8|8
1739155120000|2025-02-10 02:38:40|109876.2|109826.2|109874.5|109824.5|109878.4|109828.4|109874.5|109824.5|6
1739155130000|2025-02-10 02:38:50|109873|109823|109871.5|109821.5|109873.8|109823.8|109871.5|109821.5|3
1739155140000|2025-02-10 02:39:00|109870|109820|109872.1|109822.1|109877|109827|109869.9|109819.9|15
1739155150000|2025-02-10 02:39:10|109869.9|109819.9|109871.4|109821.4|109871.4|109821.4|109869.9|109819.9|2
1739155160000|2025-02-10 02:39:20|109870.6|109820.6|109871.7|109821.7|109873.8|109823.8|109870.6|109820.6|4
1739155170000|2025-02-10 02:39:30|109873.2|109823.2|109872|109822|109877.2|109827.2|109871.7|109821.7|12
1739155180000|2025-02-10 02:39:40|109873.6|109823.6|109875.7|109825.7|109881.6|109831.6|109872.8|109822.8|20
1739155190000|2025-02-10 02:39:50|109876.6|109826.6|109877.1|109827.1|109879.4|109829.4|109873.9|109823.9|16
1739155200000|2025-02-10 02:40:00|109875.8|109825.8|109870.1|109820.1|109877.6|109827.6|109870.1|109820.1|18
1739155210000|2025-02-10 02:40:10|109868.7|109818.7|109866.5|109816.5|109872.4|109822.4|109866.4|109816.4|20
1739155220000|2025-02-10 02:40:20|109867.7|109817.7|109865.8|109815.8|109868.5|109818.5|109865.8|109815.8|7
1739155230000|2025-02-10 02:40:30|109863.8|109813.8|109865.3|109815.3|109868.1|109818.1|109863.8|109813.8|5
1739155240000|2025-02-10 02:40:40|109868|109818|109865.2|109815.2|109868|109818|109865.2|109815.2|2
1739155250000|2025-02-10 02:40:50|109863.7|109813.7|109852.8|109802.8|109863.7|109813.7|109848.7|109798.7|30
1739155260000|2025-02-10 02:41:00|109854.1|109804.1|109854.1|109804.1|109855.6|109805.6|109854.1|109804.1|3
1739155270000|2025-02-10 02:41:10|109843.8|109793.8|109849.5|109799.5|109853.3|109803.3|109843.8|109793.8|11
1739155280000|2025-02-10 02:41:20|109850.3|109800.3|109854.2|109804.2|109857|109807|109848.5|109798.5|26
1739155290000|2025-02-10 02:41:30|109852.7|109802.7|109852.2|109802.2|109859.6|109809.6|109847.7|109797.7|18
1739155300000|2025-02-10 02:41:40|109850.4|109800.4|109854.7|109804.7|109856.2|109806.2|109850.4|109800.4|10
1739155310000|2025-02-10 02:41:50|109857.8|109807.8|109862.7|109812.7|109863.7|109813.7|109857.8|109807.8|13
1739155320000|2025-02-10 02:42:00|109861.5|109811.5|109860.3|109810.3|109861.5|109811.5|109857.6|109807.6|8
1739155330000|2025-02-10 02:42:10|109857.9|109807.9|109863.9|109813.9|109864.9|109814.9|109857.9|109807.9|8
1739155340000|2025-02-10 02:42:20|109861.9|109811.9|109865.6|109815.6|109865.6|109815.6|109861.9|109811.9|4
1739155350000|2025-02-10 02:42:30|109862.1|109812.1|109865.1|109815.1|109865.1|109815.1|109862.1|109812.1|3
1739155360000|2025-02-10 02:42:40|109863.6|109813.6|109859.2|109809.2|109863.6|109813.6|109855.7|109805.7|7
1739155370000|2025-02-10 02:42:50|109862.4|109812.4|109866.9|109816.9|109868.6|109818.6|109858.9|109808.9|19
1739155380000|2025-02-10 02:43:00|109868.1|109818.1|109866.2|109816.2|109872.5|109822.5|109865.7|109815.7|11
1739155390000|2025-02-10 02:43:10|109865.3|109815.3|109859.1|109809.1|109865.3|109815.3|109854|109804|5
1739155410000|2025-02-10 02:43:30|109861.8|109811.8|109861.5|109811.5|109865.8|109815.8|109859|109809|9
1739155420000|2025-02-10 02:43:40|109862|109812|109866.1|109816.1|109867.6|109817.6|109860|109810|18
1739155440000|2025-02-10 02:44:00|109867.9|109817.9|109865.5|109815.5|109872.3|109822.3|109860.7|109810.7|14
1739155450000|2025-02-10 02:44:10|109866.7|109816.7|109851.8|109801.8|109867.4|109817.4|109849.5|109799.5|21
1739155460000|2025-02-10 02:44:20|109854.3|109804.3|109852.2|109802.2|109858.3|109808.3|109850.2|109800.2|15
1739155470000|2025-02-10 02:44:30|109850.2|109800.2|109853.9|109803.9|109855.4|109805.4|109850.2|109800.2|16
1739155480000|2025-02-10 02:44:40|109852.7|109802.7|109854.4|109804.4|109856.2|109806.2|109852.7|109802.7|4
1739155500000|2025-02-10 02:45:00|109846.6|109796.6|109853.5|109803.5|109856.7|109806.7|109846.6|109796.6|22
1739155510000|2025-02-10 02:45:10|109855.3|109805.3|109856.8|109806.8|109856.8|109806.8|109855.3|109805.3|4
1739155520000|2025-02-10 02:45:20|109855.3|109805.3|109855.3|109805.3|109860.7|109810.7|109851|109801|21
1739155530000|2025-02-10 02:45:30|109853.8|109803.8|109848.3|109798.3|109853.8|109803.8|109848.3|109798.3|4
1739155540000|2025-02-10 02:45:40|109850.6|109800.6|109851.5|109801.5|109855.6|109805.6|109848.5|109798.5|9
1739155550000|2025-02-10 02:45:50|109849.7|109799.7|109854.7|109804.7|109856|109806|109849.7|109799.7|9
1739155560000|2025-02-10 02:46:00|109856|109806|109855.3|109805.3|109857|109807|109854.5|109804.5|4
1739155570000|2025-02-10 02:46:10|109856.1|109806.1|109855|109805|109856.3|109806.3|109849.6|109799.6|6
1739155580000|2025-02-10 02:46:20|109853|109803|109854|109804|109854|109804|109853|109803|2
1739155590000|2025-02-10 02:46:30|109857|109807|109852.7|109802.7|109857|109807|109852.7|109802.7|6
1739155600000|2025-02-10 02:46:40|109854.2|109804.2|109851.4|109801.4|109855.9|109805.9|109849.4|109799.4|13
1739155610000|2025-02-10 02:46:50|109853.1|109803.1|109855.1|109805.1|109855.1|109805.1|109847.4|109797.4|9
1739155620000|2025-02-10 02:47:00|109853.7|109803.7|109861.8|109811.8|109865|109815|109849.2|109799.2|22
1739155630000|2025-02-10 02:47:10|109859.3|109809.3|109857.8|109807.8|109863.5|109813.5|109857.8|109807.8|18
1739155640000|2025-02-10 02:47:20|109856.1|109806.1|109859|109809|109861.7|109811.7|109855.9|109805.9|8
1739155650000|2025-02-10 02:47:30|109861.7|109811.7|109855.7|109805.7|109861.7|109811.7|109855|109805|8
1739155670000|2025-02-10 02:47:50|109853.2|109803.2|109857|109807|109857.8|109807.8|109853.2|109803.2|9
1739155690000|2025-02-10 02:48:10|109863|109813|109861.8|109811.8|109864|109814|109857.2|109807.2|5
1739155700000|2025-02-10 02:48:20|109863.1|109813.1|109852.2|109802.2|109863.1|109813.1|109848.2|109798.2|22
1739155710000|2025-02-10 02:48:30|109854.2|109804.2|109854.6|109804.6|109858.9|109808.9|109850.7|109800.7|12
1739155730000|2025-02-10 02:48:50|109856.4|109806.4|109855|109805|109856.4|109806.4|109854|109804|5
1739155740000|2025-02-10 02:49:00|109851.6|109801.6|109849.9|109799.9|109855.9|109805.9|109847.4|109797.4|20
1739155750000|2025-02-10 02:49:10|109851.5|109801.5|109856.6|109806.6|109858.6|109808.6|109851.5|109801.5|4
1739155770000|2025-02-10 02:49:30|109855.1|109805.1|109856.8|109806.8|109856.8|109806.8|109855.1|109805.1|2
1739155780000|2025-02-10 02:49:40|109854.1|109804.1|109850|109800|109856|109806|109847|109797|5
1739155790000|2025-02-10 02:49:50|109847|109797|109855|109805|109857.5|109807.5|109847|109797|9
1739155800000|2025-02-10 02:50:00|109853.3|109803.3|109855|109805|109856.3|109806.3|109853.3|109803.3|3
1739155810000|2025-02-10 02:50:10|109857|109807|109868.5|109818.5|109869.8|109819.8|109848.9|109798.9|23
1739155820000|2025-02-10 02:50:20|109867.3|109817.3|109867.7|109817.7|109871.6|109821.6|109866.9|109816.9|6
1739155850000|2025-02-10 02:50:50|109870.5|109820.5|109870.5|109820.5|109870.5|109820.5|109870.5|109820.5|1
1739155860000|2025-02-10 02:51:00|109903.6|109787.6|109903.2|109787.2|109903.6|109787.6|109902.7|109786.7|4
1739155870000|2025-02-10 02:51:10|109902.8|109786.8|109903.2|109787.2|109903.3|109787.3|109902.8|109786.8|7
1739155880000|2025-02-10 02:51:20|109868|109818|109885.7|109815.2|109891.7|109826.1|109868|109812.6|48
1739155890000|2025-02-10 02:51:30|109886.4|109813.2|109872.4|109822.4|109887.7|109824.8|109867.3|109810.4|23
1739155900000|2025-02-10 02:51:40|109874.2|109824.2|109868.6|109818.6|109883.9|109824.5|109865.2|109813.5|43
1739155910000|2025-02-10 02:51:50|109869.6|109819.6|109871.6|109821.6|109871.6|109821.6|109869.6|109819.6|2
1739155920000|2025-02-10 02:52:00|109873.6|109823.6|109875.4|109825.4|109890.6|109827.8|109869.6|109819.6|36
1739155930000|2025-02-10 02:52:10|109873.6|109823.6|109873|109823|109879.4|109829.4|109869.6|109819.6|16
1739155940000|2025-02-10 02:52:20|109873.3|109823.3|109874.3|109824.3|109874.5|109824.5|109872.5|109822.5|6
1739155950000|2025-02-10 02:52:30|109878.8|109828.8|109874.3|109824.3|109888.2|109828.8|109874.3|109817.2|6
1739155960000|2025-02-10 02:52:40|109876.5|109826.5|109874.3|109824.3|109880.8|109830.8|109869.8|109819.8|15
1739155970000|2025-02-10 02:52:50|109870.6|109820.6|109875.9|109825.9|109879.9|109829.9|109870.6|109820.6|14
1739155980000|2025-02-10 02:53:00|109875.2|109825.2|109873.7|109823.7|109876.8|109826.8|109866.7|109816.7|14
1739155990000|2025-02-10 02:53:10|109871.4|109821.4|109872.5|109822.5|109876.2|109826.2|109871.4|109821.4|10
1739156000000|2025-02-10 02:53:20|109875|109825|109878.5|109828.5|109878.5|109828.5|109870.8|109820.8|13
1739156010000|2025-02-10 02:53:30|109875.4|109825.4|109873.6|109823.6|109875.4|109825.4|109873.6|109823.6|2
1739156020000|2025-02-10 02:53:40|109876.6|109826.6|109872.9|109822.9|109876.6|109826.6|109872.9|109822.9|3
1739156030000|2025-02-10 02:53:50|109876.2|109826.2|109877.3|109827.3|109882.3|109832.3|109873.4|109823.4|15
1739156040000|2025-02-10 02:54:00|109879|109829|109878.1|109828.1|109884.6|109834.6|109876.4|109826.4|24
1739156050000|2025-02-10 02:54:10|109879.3|109829.3|109894|109844|109902.1|109852.1|109878.1|109828.1|34
1739156060000|2025-02-10 02:54:20|109892.7|109842.7|109891.6|109841.6|109896.2|109846.2|109885.3|109835.3|14
1739156090000|2025-02-10 02:54:50|109890.9|109840.9|109877.5|109827.5|109894.3|109844.3|109877.5|109827.5|22
1739156100000|2025-02-10 02:55:00|109882.4|109832.4|109880.2|109830.2|109885.7|109835.7|109876.6|109826.6|37
1739156110000|2025-02-10 02:55:10|109878.3|109828.3|109889.7|109839.7|109891.7|109841.7|109878|109828|35
1739156120000|2025-02-10 02:55:20|109887.4|109837.4|109886.8|109836.8|109892.6|109842.6|109886.8|109836.8|13
1739156130000|2025-02-10 02:55:30|109888.3|109838.3|109890.7|109840.7|109894.9|109844.9|109887.4|109837.4|14
1739156160000|2025-02-10 02:56:00|109892|109842|109896.2|109846.2|109904.4|109854.4|109890.1|109840.1|11
1739156170000|2025-02-10 02:56:10|109893.4|109843.4|109892.9|109842.9|109896.1|109846.1|109890.9|109840.9|5
1739156190000|2025-02-10 02:56:30|109886.4|109836.4|109892.4|109842.4|109893.3|109843.3|109885.2|109835.2|6
1739156210000|2025-02-10 02:56:50|109882.1|109832.1|109879.5|109829.5|109885|109835|109878.6|109828.6|20
1739156220000|2025-02-10 02:57:00|109878.8|109828.8|109883.6|109833.6|109886.4|109836.4|109878.8|109828.8|20
1739156230000|2025-02-10 02:57:10|109886.4|109836.4|109884.6|109834.6|109886.9|109836.9|109883.1|109833.1|5
1739156240000|2025-02-10 02:57:20|109888|109838|109887|109837|109889.8|109839.8|109887|109837|5
1739156250000|2025-02-10 02:57:30|109879.5|109829.5|109883.7|109833.7|109885.9|109835.9|109877.3|109827.3|17
1739156260000|2025-02-10 02:57:40|109885.2|109835.2|109880.1|109830.1|109885.2|109835.2|109880.1|109830.1|10
1739156270000|2025-02-10 02:57:50|109881.1|109831.1|109885.2|109835.2|109887.4|109837.4|109878.3|109828.3|19
1739156280000|2025-02-10 02:58:00|109883.4|109833.4|109883.6|109833.6|109885.7|109835.7|109881.8|109831.8|7
1739156290000|2025-02-10 02:58:10|109885.1|109835.1|109881.7|109831.7|109885.1|109835.1|109881.7|109831.7|3
1739156300000|2025-02-10 02:58:20|109879.9|109829.9|109881|109831|109883.7|109833.7|109875.3|109825.3|12
1739156310000|2025-02-10 02:58:30|109877.7|109827.7|109882.4|109832.4|109883.5|109833.5|109876.9|109826.9|12
1739156320000|2025-02-10 02:58:40|109883.4|109833.4|109877.9|109827.9|109883.4|109833.4|109877.9|109827.9|5
1739156330000|2025-02-10 02:58:50|109876.5|109826.5|109876.1|109826.1|109881.5|109831.5|109876.1|109826.1|5
1739156340000|2025-02-10 02:59:00|109874.9|109824.9|109876.5|109826.5|109881.8|109831.8|109874.9|109824.9|16
1739156350000|2025-02-10 02:59:10|109878.3|109828.3|109877|109827|109878.3|109828.3|109877|109827|2
1739156360000|2025-02-10 02:59:20|109875|109825|109873.7|109823.7|109878.3|109828.3|109872.6|109822.6|8
1739156380000|2025-02-10 02:59:40|109871.4|109821.4|109872|109822|109875.2|109825.2|109865.6|109815.6|13
1739156390000|2025-02-10 02:59:50|109877.2|109827.2|109874.3|109824.3|109877.2|109827.2|109870.3|109820.3|14
1739156400000|2025-02-10 03:00:00|109872.4|109822.4|109873.7|109823.7|109895.7|109833.2|109872.4|109821|11
1739156410000|2025-02-10 03:00:10|109871.7|109821.7|109870.5|109820.5|109873.8|109823.8|109869.8|109819.8|5
1739156420000|2025-02-10 03:00:20|109869.4|109819.4|109870.3|109820.3|109872.8|109822.8|109869.4|109819.4|4
1739156430000|2025-02-10 03:00:30|109868.5|109818.5|109855.1|109805.1|109874.2|109824.2|109853.9|109803.9|22
1739156440000|2025-02-10 03:00:40|109856.9|109806.9|109850.2|109800.2|109856.9|109806.9|109849.7|109799.7|23
1739156450000|2025-02-10 03:00:50|109847.8|109797.8|109850.5|109800.5|109875.6|109804.9|109846.1|109768.9|33
1739156460000|2025-02-10 03:01:00|109853.7|109803.7|109850.3|109800.3|109854.7|109804.7|109845.5|109795.5|35
1739156470000|2025-02-10 03:01:10|109851|109801|109844.9|109794.9|109852.7|109802.7|109844.9|109794.9|31
1739156480000|2025-02-10 03:01:20|109848.3|109798.3|109848.8|109798.8|109852.2|109802.2|109845.5|109795.5|37
1739156490000|2025-02-10 03:01:30|109850.1|109800.1|109851.1|109801.1|109853.2|109803.2|109845.7|109795.7|23
1739156500000|2025-02-10 03:01:40|109852.6|109802.6|109852.8|109802.8|109855.8|109805.8|109850.8|109800.8|6
1739156510000|2025-02-10 03:01:50|109855.5|109805.5|109869.5|109819.5|109873.8|109823.8|109851.2|109801.2|28
1739156520000|2025-02-10 03:02:00|109868.6|109818.6|109860.9|109810.9|109892.7|109820|109858|109808|21
1739156530000|2025-02-10 03:02:10|109863.6|109813.6|109867.7|109817.7|109890.1|109817.7|109863.6|109787.6|5
1739156540000|2025-02-10 03:02:20|109866.4|109816.4|109865.4|109815.4|109868.7|109818.7|109859|109809|8
1739156550000|2025-02-10 03:02:30|109867.3|109817.3|109865.7|109815.7|109867.3|109817.3|109865.7|109815.7|2
1739156560000|2025-02-10 03:02:40|109867.3|109817.3|109870.4|109820.4|109873.6|109823.6|109866.8|109816.8|16
1739156570000|2025-02-10 03:02:50|109868.8|109818.8|109867.5|109817.5|109870.3|109820.3|109867.5|109817.5|3
1739156580000|2025-02-10 03:03:00|109868.3|109818.3|109867|109817|109872.7|109822.7|109865.8|109815.8|29
1739156590000|2025-02-10 03:03:10|109866.8|109816.8|109866.9|109816.9|109871.8|109821.8|109864.6|109814.6|19
1739156600000|2025-02-10 03:03:20|109866.7|109816.7|109870.6|109820.6|109874.3|109824.3|109865.6|109815.6|8
1739156610000|2025-02-10 03:03:30|109869.4|109819.4|109869.4|109819.4|109869.4|109819.4|109869.4|109819.4|1
1739156620000|2025-02-10 03:03:40|109868.1|109818.1|109868.4|109818.4|109869.2|109819.2|109868.1|109818.1|3
1739156640000|2025-02-10 03:04:00|109862.9|109812.9|109860.1|109810.1|109862.9|109812.9|109860.1|109810.1|2
1739156660000|2025-02-10 03:04:20|109859.4|109809.4|109855.5|109805.5|109859.4|109809.4|109851.7|109801.7|19
1739156670000|2025-02-10 03:04:30|109853.5|109803.5|109850.9|109800.9|109855.7|109805.7|109850.9|109800.9|15
1739156680000|2025-02-10 03:04:40|109856.7|109806.7|109851.7|109801.7|109856.7|109806.7|109851.7|109801.7|2
1739156690000|2025-02-10 03:04:50|109853.7|109803.7|109855|109805|109855.7|109805.7|109848.1|109798.1|12
1739156700000|2025-02-10 03:05:00|109853.5|109803.5|109852.7|109802.7|109855.5|109805.5|109851.7|109801.7|5
1739156710000|2025-02-10 03:05:10|109854|109804|109847.7|109797.7|109854|109804|109845.2|109795.2|17
1739156720000|2025-02-10 03:05:20|109845.7|109795.7|109843.7|109793.7|109848.9|109798.9|109842.4|109792.4|13
1739156740000|2025-02-10 03:05:40|109846.2|109796.2|109838.9|109788.9|109846.2|109796.2|109836|109786|12
1739156750000|2025-02-10 03:05:50|109835.9|109785.9|109835.4|109785.4|109839.6|109789.6|109835.4|109785.4|6
1739156760000|2025-02-10 03:06:00|109833.7|109783.7|109825.3|109775.3|109839.1|109789.1|109822.1|109772.1|16
1739156770000|2025-02-10 03:06:10|109823.2|109773.2|109824.7|109774.7|109826.2|109776.2|109822.8|109772.8|10
1739156780000|2025-02-10 03:06:20|109825|109775|109822.4|109772.4|109825|109775|109819.6|109769.6|13
1739156790000|2025-02-10 03:06:30|109820.1|109770.1|109818.6|109768.6|109822.3|109772.3|109816.3|109766.3|12
1739156810000|2025-02-10 03:06:50|109822.1|109772.1|109817.2|109767.2|109822.1|109772.1|109813.5|109763.5|18
1739156820000|2025-02-10 03:07:00|109813.9|109763.9|109818.2|109768.2|109819.7|109769.7|109813.7|109763.7|13
1739156830000|2025-02-10 03:07:10|109819.4|109769.4|109818.1|109768.1|109821.8|109771.8|109812.5|109762.5|18
1739156840000|2025-02-10 03:07:20|109816.4|109766.4|109806.7|109756.7|109816.4|109766.4|109801.6|109751.6|27
1739156850000|2025-02-10 03:07:30|109804.2|109754.2|109807.5|109757.5|109832.6|109759.4|109798.7|109720.3|60
1739156860000|2025-02-10 03:07:40|109808.3|109758.3|109802.2|109752.2|109809.5|109759.5|109800.6|109750.6|6
1739156870000|2025-02-10 03:07:50|109805.2|109755.2|109810.9|109760.9|109810.9|109760.9|109805.2|109755.2|3
1739156880000|2025-02-10 03:08:00|109808|109758|109814.8|109764.8|109815.1|109765.1|109802.2|109752.2|20
1739156890000|2025-02-10 03:08:10|109813.4|109763.4|109804.3|109754.3|109813.4|109763.4|109801.9|109751.9|9
1739156900000|2025-02-10 03:08:20|109801.3|109751.3|109802.3|109752.3|109807|109757|109799.7|109749.7|10
1739156910000|2025-02-10 03:08:30|109800.4|109750.4|109808.1|109758.1|109808.8|109758.8|109797.8|109747.8|13
1739156920000|2025-02-10 03:08:40|109805.3|109755.3|109810.5|109760.5|109813.5|109763.5|109805.3|109755.3|5
1739156940000|2025-02-10 03:09:00|109812.3|109762.3|109810.8|109760.8|109814.6|109764.6|109808|109758|18
1739156960000|2025-02-10 03:09:20|109809.2|109759.2|109809.2|109759.2|109809.2|109759.2|109809.2|109759.2|1
1739156970000|2025-02-10 03:09:30|109810.6|109760.6|109809.4|109759.4|109810.6|109760.6|109809.4|109759.4|2
1739156980000|2025-02-10 03:09:40|109806.5|109756.5|109810.4|109760.4|109812.6|109762.6|109806.5|109756.5|4
1739156990000|2025-02-10 03:09:50|109812.4|109762.4|109812.1|109762.1|109815.7|109765.7|109812.1|109762.1|6
1739157000000|2025-02-10 03:10:00|109810.5|109760.5|109807.4|109757.4|109811.2|109761.2|109802.2|109752.2|18
1739157010000|2025-02-10 03:10:10|109809.4|109759.4|109808.2|109758.2|109809.4|109759.4|109808.2|109758.2|2
1739157020000|2025-02-10 03:10:20|109805.4|109755.4|109796.5|109746.5|109810.1|109760.1|109792.4|109742.4|15
1739157030000|2025-02-10 03:10:30|109795.2|109745.2|109796.4|109746.4|109797.2|109747.2|109792.8|109742.8|16
1739157040000|2025-02-10 03:10:40|109793.8|109743.8|109795.1|109745.1|109795.9|109745.9|109793.4|109743.4|11
1739157050000|2025-02-10 03:10:50|109793.5|109743.5|109792.1|109742.1|109793.5|109743.5|109790.7|109740.7|5
1739157060000|2025-02-10 03:11:00|109795|109745|109792.6|109742.6|109795|109745|109792.6|109742.6|3
1739157080000|2025-02-10 03:11:20|109788.5|109738.5|109787|109737|109788.5|109738.5|109787|109737|2
1739157090000|2025-02-10 03:11:30|109789|109739|109796.7|109746.7|109798.3|109748.3|109787.5|109737.5|31
1739157100000|2025-02-10 03:11:40|109797.2|109747.2|109798.7|109748.7|109802.2|109752.2|109792.2|109742.2|25
1739157110000|2025-02-10 03:11:50|109800.1|109750.1|109805.5|109755.5|109835.4|109761.2|109790.9|109717.9|40
1739157120000|2025-02-10 03:12:00|109803.9|109753.9|109784.1|109734.1|109803.9|109753.9|109783.6|109733.6|15
1739157130000|2025-02-10 03:12:10|109786.1|109736.1|109784|109734|109788.2|109738.2|109782.3|109732.3|29
1739157140000|2025-02-10 03:12:20|109785.5|109735.5|109783.4|109733.4|109787.9|109737.9|109781.6|109731.6|11
1739157160000|2025-02-10 03:12:40|109785.2|109735.2|109785.2|109735.2|109787.7|109737.7|109785.2|109735.2|7
1739157170000|2025-02-10 03:12:50|109786.4|109736.4|109785.7|109735.7|109788.3|109738.3|109783.7|109733.7|6
1739157180000|2025-02-10 03:13:00|109784.1|109734.1|109782.2|109732.2|109787.1|109737.1|109779.9|109729.9|11
1739157190000|2025-02-10 03:13:10|109781.9|109731.9|109785.7|109735.7|109788.6|109738.6|109779.5|109729.5|10
1739157200000|2025-02-10 03:13:20|109784.1|109734.1|109781.5|109731.5|109784.1|109734.1|109778.7|109728.7|9
1739157210000|2025-02-10 03:13:30|109784.1|109734.1|109782.1|109732.1|109784.1|109734.1|109782.1|109732.1|2
1739157220000|2025-02-10 03:13:40|109782.4|109732.4|109785.4|109735.4|109785.4|109735.4|109782.4|109732.4|3
1739157230000|2025-02-10 03:13:50|109783.8|109733.8|109785.6|109735.6|109785.6|109735.6|109783.6|109733.6|5
1739157240000|2025-02-10 03:14:00|109783.8|109733.8|109786.3|109736.3|109798|109748|109777.9|109727.9|32
1739157250000|2025-02-10 03:14:10|109784.1|109734.1|109785.2|109735.2|109797.8|109747.8|109782.9|109732.9|24
1739157260000|2025-02-10 03:14:20|109782.6|109732.6|109784.4|109734.4|109784.9|109734.9|109782.6|109732.6|4
1739157270000|2025-02-10 03:14:30|109783.7|109733.7|109781.4|109731.4|109783.8|109733.8|109770.1|109720.1|26
1739157280000|2025-02-10 03:14:40|109780.8|109730.8|109773.9|109723.9|109780.8|109730.8|109772|109722|14
1739157290000|2025-02-10 03:14:50|109775.8|109725.8|109775.5|109725.5|109777.3|109727.3|109775.5|109725.5|3
1739157300000|2025-02-10 03:15:00|109777|109727|109772.1|109722.1|109777|109727|109768.6|109718.6|27
1739157310000|2025-02-10 03:15:10|109768.3|109718.3|109763.6|109713.6|109768.3|109718.3|109763.1|109713.1|5
1739157320000|2025-02-10 03:15:20|109761.2|109711.2|109763.3|109713.3|109763.8|109713.8|109761.2|109711.2|4
1739157330000|2025-02-10 03:15:30|109762.6|109712.6|109763|109713|109763|109713|109757.5|109707.5|5
1739157340000|2025-02-10 03:15:40|109761.5|109711.5|109765.4|109715.4|109767.7|109717.7|109761.5|109711.5|12
1739157350000|2025-02-10 03:15:50|109764.1|109714.1|109764|109714|109766.1|109716.1|109760.1|109710.1|14
1739157360000|2025-02-10 03:16:00|109765.3|109715.3|109754.6|109704.6|109765.3|109715.3|109753|109703|19
1739157370000|2025-02-10 03:16:10|109755.4|109705.4|109755.1|109705.1|109756.9|109706.9|109755.1|109705.1|3
1739157380000|2025-02-10 03:16:20|109756.8|109706.8|109765.3|109715.3|109765.3|109715.3|109756.8|109706.8|10
1739157390000|2025-02-10 03:16:30|109763.1|109713.1|109761.7|109711.7|109765.6|109715.6|109757.9|109707.9|15
1739157400000|2025-02-10 03:16:40|109763.2|109713.2|109760|109710|109764.9|109714.9|109758|109708|11
1739157410000|2025-02-10 03:16:50|109761.2|109711.2|109761.9|109711.9|109763.4|109713.4|109760|109710|11
1739157420000|2025-02-10 03:17:00|109764.9|109714.9|109761.2|109711.2|109768|109718|109759.9|109709.9|18
1739157430000|2025-02-10 03:17:10|109763.2|109713.2|109764.5|109714.5|109764.7|109714.7|109761|109711|14
1739157440000|2025-02-10 03:17:20|109767.1|109717.1|109765.1|109715.1|109767.3|109717.3|109763.1|109713.1|17
1739157450000|2025-02-10 03:17:30|109767.1|109717.1|109766.8|109716.8|109767.1|109717.1|109763.6|109713.6|6
1739157460000|2025-02-10 03:17:40|109767.6|109717.6|109765.6|109715.6|109768.9|109718.9|109762.6|109712.6|20
1739157470000|2025-02-10 03:17:50|109764.4|109714.4|109767.5|109717.5|109768.4|109718.4|109763.9|109713.9|21
1739157480000|2025-02-10 03:18:00|109767.2|109717.2|109763.7|109713.7|109767.5|109717.5|109763.7|109713.7|11
1739157490000|2025-02-10 03:18:10|109762.9|109712.9|109760.9|109710.9|109762.9|109712.9|109758|109708|11
1739157500000|2025-02-10 03:18:20|109762.4|109712.4|109763.1|109713.1|109764.6|109714.6|109760.9|109710.9|7
1739157510000|2025-02-10 03:18:30|109765.9|109715.9|109762|109712|109765.9|109715.9|109760.5|109710.5|5
1739157520000|2025-02-10 03:18:40|109760.3|109710.3|109757.8|109707.8|109764.3|109714.3|109757.8|109707.8|15
1739157530000|2025-02-10 03:18:50|109757.1|109707.1|109752.1|109702.1|109757.1|109707.1|109750.6|109700.6|15
1739157540000|2025-02-10 03:19:00|109753.7|109703.7|109754.8|109704.8|109758.1|109708.1|109750.9|109700.9|10
1739157550000|2025-02-10 03:19:10|109756.1|109706.1|109753.1|109703.1|109756.3|109706.3|109753.1|109703.1|10
1739157570000|2025-02-10 03:19:30|109752.6|109702.6|109752.3|109702.3|109753.6|109703.6|109752.3|109702.3|3
1739157580000|2025-02-10 03:19:40|109749.5|109699.5|109749.5|109699.5|109749.5|109699.5|109749.5|109699.5|1
1739157590000|2025-02-10 03:19:50|109753.5|109703.5|109755|109705|109756.5|109706.5|109753.5|109703.5|5
1739157600000|2025-02-10 03:20:00|109756.8|109706.8|109757|109707|109759.7|109709.7|109755|109705|19
1739157610000|2025-02-10 03:20:10|109755.5|109705.5|109757.2|109707.2|109757.2|109707.2|109755.5|109705.5|6
1739157620000|2025-02-10 03:20:20|109757|109707|109758.8|109708.8|109761.7|109711.7|109755.7|109705.7|11
1739157630000|2025-02-10 03:20:30|109757.2|109707.2|109755.5|109705.5|109758.7|109708.7|109755.5|109705.5|8
1739157640000|2025-02-10 03:20:40|109759.1|109709.1|109757.5|109707.5|109760.4|109710.4|109757.5|109707.5|5
1739157650000|2025-02-10 03:20:50|109755.5|109705.5|109746.6|109696.6|109757.5|109707.5|109746.6|109696.6|13
1739157660000|2025-02-10 03:21:00|109745.8|109695.8|109747.1|109697.1|109747.9|109697.9|109741.2|109691.2|10
1739157670000|2025-02-10 03:21:10|109746.4|109696.4|109746.9|109696.9|109746.9|109696.9|109742.7|109692.7|6
1739157680000|2025-02-10 03:21:20|109744.4|109694.4|109744.4|109694.4|109746.1|109696.1|109744.4|109694.4|6
1739157690000|2025-02-10 03:21:30|109742.5|109692.5|109744.7|109694.7|109746.5|109696.5|109742.5|109692.5|8
1739157700000|2025-02-10 03:21:40|109742|109692|109738|109688|109744.5|109694.5|109737.9|109687.9|10
1739157710000|2025-02-10 03:21:50|109736.5|109686.5|109733.1|109683.1|109736.5|109686.5|109728.4|109678.4|8
1739157720000|2025-02-10 03:22:00|109728.4|109678.4|109728.4|109678.4|109730.1|109680.1|109728.4|109678.4|12
1739157730000|2025-02-10 03:22:10|109729.9|109679.9|109729.9|109679.9|109734.1|109684.1|109722.6|109672.6|20
1739157740000|2025-02-10 03:22:20|109728.7|109678.7|109728.9|109678.9|109730.7|109680.7|109728.7|109678.7|7
1739157750000|2025-02-10 03:22:30|109730.9|109680.9|109729|109679|109730.9|109680.9|109725.6|109675.6|5
1739157760000|2025-02-10 03:22:40|109730.3|109680.3|109729.3|109679.3|109733.8|109683.8|109729|109679|4
1739157780000|2025-02-10 03:23:00|109728.5|109678.5|109727.1|109677.1|109728.7|109678.7|109724.9|109674.9|7
1739157790000|2025-02-10 03:23:10|109725.1|109675.1|109725.1|109675.1|109726.3|109676.3|109725.1|109675.1|3
1739157810000|2025-02-10 03:23:30|109726.3|109676.3|109722.8|109672.8|109726.3|109676.3|109720.6|109670.6|6
1739157820000|2025-02-10 03:23:40|109723.5|109673.5|109721.1|109671.1|109723.5|109673.5|109718.2|109668.2|7
1739157830000|2025-02-10 03:23:50|109721.9|109671.9|109721.9|109671.9|109721.9|109671.9|109721.9|109671.9|1
1739157840000|2025-02-10 03:24:00|109721.1|109671.1|109713.2|109663.2|109721.1|109671.1|109712.4|109662.4|10
1739157850000|2025-02-10 03:24:10|109710.7|109660.7|109715.6|109665.6|109716.8|109666.8|109710.7|109660.7|13
1739157860000|2025-02-10 03:24:20|109717.1|109667.1|109714.7|109664.7|109720|109670|109710.7|109660.7|21
1739157870000|2025-02-10 03:24:30|109713.2|109663.2|109725.1|109675.1|109729.2|109679.2|109711.7|109661.7|26
1739157880000|2025-02-10 03:24:40|109722.9|109672.9|109727|109677|109728.6|109678.6|109722.9|109672.9|6
1739157890000|2025-02-10 03:24:50|109729.2|109679.2|109729.4|109679.4|109731.2|109681.2|109729.2|109679.2|3
1739157920000|2025-02-10 03:25:20|109722.5|109672.5|109731.8|109681.8|109734.7|109684.7|109722.5|109672.5|12
1739157930000|2025-02-10 03:25:30|109733|109683|109723.1|109673.1|109736.7|109686.7|109723.1|109673.1|10
1739157940000|2025-02-10 03:25:40|109723|109673|109725.2|109675.2|109725.2|109675.2|109723|109673|2
1739157960000|2025-02-10 03:26:00|109728.4|109678.4|109725.7|109675.7|109728.4|109678.4|109723.2|109673.2|4
1739157970000|2025-02-10 03:26:10|109727.5|109677.5|109728.5|109678.5|109733.5|109683.5|109726.5|109676.5|14
1739157980000|2025-02-10 03:26:20|109729.9|109679.9|109724.9|109674.9|109729.9|109679.9|109724.9|109674.9|5
1739158000000|2025-02-10 03:26:40|109722.6|109672.6|109723.7|109673.7|109727.2|109677.2|109721.5|109671.5|10
1739158010000|2025-02-10 03:26:50|109720.8|109670.8|109723.9|109673.9|109725|109675|109720.5|109670.5|7
1739158040000|2025-02-10 03:27:20|109722.5|109672.5|109722.5|109672.5|109723.7|109673.7|109722.5|109672.5|4
1739158050000|2025-02-10 03:27:30|109724.3|109674.3|109729.2|109679.2|109729.2|109679.2|109724.3|109674.3|6
1739158060000|2025-02-10 03:27:40|109731.5|109681.5|109730.8|109680.8|109732.3|109682.3|109729.5|109679.5|9
1739158070000|2025-02-10 03:27:50|109732.1|109682.1|109726.3|109676.3|109732.1|109682.1|109725.5|109675.5|7
1739158080000|2025-02-10 03:28:00|109727.5|109677.5|109728.8|109678.8|109728.8|109678.8|109726.3|109676.3|3
1739158090000|2025-02-10 03:28:10|109728.1|109678.1|109728.1|109678.1|109728.1|109678.1|109728.1|109678.1|1
1739158100000|2025-02-10 03:28:20|109729.6|109679.6|109729|109679|109729.6|109679.6|109728.3|109678.3|4
1739158110000|2025-02-10 03:28:30|109728|109678|109727.4|109677.4|109728.1|109678.1|109725|109675|6
1739158120000|2025-02-10 03:28:40|109725.4|109675.4|109728.2|109678.2|109728.5|109678.5|109725.4|109675.4|3
1739158130000|2025-02-10 03:28:50|109728.9|109678.9|109728.9|109678.9|109730.4|109680.4|109728.9|109678.9|3
1739158140000|2025-02-10 03:29:00|109728.1|109678.1|109727.7|109677.7|109728.1|109678.1|109723.4|109673.4|8
1739158170000|2025-02-10 03:29:30|109722|109672|109726.9|109676.9|109729.8|109679.8|109722|109672|4
1739158180000|2025-02-10 03:29:40|109728.1|109678.1|109728.1|109678.1|109728.1|109678.1|109728.1|109678.1|1
1739158190000|2025-02-10 03:29:50|109725.7|109675.7|109728.6|109678.6|109730.5|109680.5|109725.7|109675.7|4
1739158200000|2025-02-10 03:30:00|109725.5|109675.5|109725.5|109675.5|109730.6|109680.6|109725.5|109675.5|12
1739158210000|2025-02-10 03:30:10|109727.2|109677.2|109726.6|109676.6|109730.4|109680.4|109726.6|109676.6|3
1739158220000|2025-02-10 03:30:20|109725.8|109675.8|109718.6|109668.6|109725.8|109675.8|109716.9|109666.9|8
1739158230000|2025-02-10 03:30:30|109723|109673|109721.2|109671.2|109726.1|109676.1|109721.2|109671.2|13
1739158240000|2025-02-10 03:30:40|109722.9|109672.9|109723|109673|109725.9|109675.9|109722.2|109672.2|11
1739158250000|2025-02-10 03:30:50|109725.7|109675.7|109721.9|109671.9|109725.7|109675.7|109719.9|109669.9|18
1739158260000|2025-02-10 03:31:00|109724.3|109674.3|109722.7|109672.7|109724.3|109674.3|109718.3|109668.3|14
1739158270000|2025-02-10 03:31:10|109719.9|109669.9|109719.3|109669.3|109722.1|109672.1|109719.3|109669.3|6
1739158280000|2025-02-10 03:31:20|109721.8|109671.8|109717.5|109667.5|109721.8|109671.8|109711.3|109661.3|31
1739158290000|2025-02-10 03:31:30|109720.4|109670.4|109715.5|109665.5|109720.4|109670.4|109714.9|109664.9|14
1739158300000|2025-02-10 03:31:40|109717.2|109667.2|109716.3|109666.3|109717.7|109667.7|109703.7|109653.7|16
1739158310000|2025-02-10 03:31:50|109715.5|109665.5|109715.2|109665.2|109718.1|109668.1|109713.2|109663.2|7
1739158320000|2025-02-10 03:32:00|109716|109666|109716.5|109666.5|109719.9|109669.9|109714.2|109664.2|20
1739158330000|2025-02-10 03:32:10|109720.2|109670.2|109715.9|109665.9|109720.3|109670.3|109714.8|109664.8|8
1739158340000|2025-02-10 03:32:20|109718.5|109668.5|109717.2|109667.2|109718.5|109668.5|109717.2|109667.2|2
1739158370000|2025-02-10 03:32:50|109740.7|109624.7|109740.2|109624.2|109740.7|109624.7|109740.2|109624.2|2
1739158380000|2025-02-10 03:33:00|109741.1|109625.1|109708.7|109658.7|109741.1|109665.7|109705.6|109624.3|10
1739158390000|2025-02-10 03:33:10|109711.7|109661.7|109705.5|109655.5|109713|109661.7|109688.2|109630.4|43
1739158400000|2025-02-10 03:33:20|109703.5|109653.5|109704.8|109654.8|109705|109655|109703.5|109653.5|4
1739158410000|2025-02-10 03:33:30|109703.3|109653.3|109701.6|109651.6|109703.8|109653.8|109699|109649|24
1739158420000|2025-02-10 03:33:40|109700.9|109650.9|109700.8|109650.8|109700.9|109650.9|109698.1|109648.1|7
1739158430000|2025-02-10 03:33:50|109703.5|109653.5|109701.3|109651.3|109703.5|109653.5|109697.7|109647.7|5
1739158440000|2025-02-10 03:34:00|109698.4|109648.4|109701.1|109651.1|109701.1|109651.1|109698.4|109648.4|2
1739158460000|2025-02-10 03:34:20|109697.9|109647.9|109699.3|109649.3|109703|109653|109695.1|109645.1|12
1739158470000|2025-02-10 03:34:30|109695.9|109645.9|109698.6|109648.6|109699.8|109649.8|109695.9|109645.9|4
1739158480000|2025-02-10 03:34:40|109697.6|109647.6|109698.5|109648.5|109701.1|109651.1|109695.5|109645.5|10
1739158490000|2025-02-10 03:34:50|109701.6|109651.6|109699.3|109649.3|109703.8|109653.8|109696.5|109646.5|14
1739158500000|2025-02-10 03:35:00|109699.4|109649.4|109699.6|109649.6|109702.1|109652.1|109697.1|109647.1|11
1739158510000|2025-02-10 03:35:10|109701.1|109651.1|109699.5|109649.5|109701.7|109651.7|109696.8|109646.8|10
1739158530000|2025-02-10 03:35:30|109696.7|109646.7|109696.3|109646.3|109699.1|109649.1|109695.5|109645.5|6
1739158540000|2025-02-10 03:35:40|109699.2|109649.2|109694.4|109644.4|109699.2|109649.2|109693|109643|11
1739158550000|2025-02-10 03:35:50|109697.8|109647.8|109694.9|109644.9|109697.8|109647.8|109694.9|109644.9|2
1739158560000|2025-02-10 03:36:00|109698.3|109648.3|109695.8|109645.8|109698.3|109648.3|109695.8|109645.8|4
1739158570000|2025-02-10 03:36:10|109697.8|109647.8|109700.3|109650.3|109708|109658|109696.1|109646.1|26
1739158580000|2025-02-10 03:36:20|109706.6|109656.6|109705.8|109655.8|109707.3|109657.3|109704.3|109654.3|5
1739158590000|2025-02-10 03:36:30|109704.1|109654.1|109705.8|109655.8|109706|109656|109704.1|109654.1|6
1739158600000|2025-02-10 03:36:40|109704.6|109654.6|109704.6|109654.6|109704.6|109654.6|109704.6|109654.6|1
1739158610000|2025-02-10 03:36:50|109706.7|109656.7|109703.9|109653.9|109708.1|109658.1|109702.5|109652.5|9
1739158620000|2025-02-10 03:37:00|109705.5|109655.5|109705.5|109655.5|109705.5|109655.5|109705.5|109655.5|1
1739158630000|2025-02-10 03:37:10|109706.3|109656.3|109704.5|109654.5|109707|109657|109703.4|109653.4|16
1739158640000|2025-02-10 03:37:20|109706.7|109656.7|109701.6|109651.6|109706.7|109656.7|109701.6|109651.6|5
1739158650000|2025-02-10 03:37:30|109704|109654|109706|109656|109707.2|109657.2|109704|109654|6
1739158660000|2025-02-10 03:37:40|109719|109669|109720.7|109670.7|109722.7|109672.7|109718.3|109668.3|16
1739158680000|2025-02-10 03:38:00|109722.3|109672.3|109727.7|109677.7|109730.9|109680.9|109721.2|109671.2|15
1739158690000|2025-02-10 03:38:10|109729.6|109679.6|109732.4|109682.4|109737.7|109687.7|109725.3|109675.3|32
1739158700000|2025-02-10 03:38:20|109733.7|109683.7|109734.6|109684.6|109737.7|109687.7|109732.8|109682.8|19
1739158710000|2025-02-10 03:38:30|109732.6|109682.6|109733.1|109683.1|109735.4|109685.4|109731.6|109681.6|7
1739158720000|2025-02-10 03:38:40|109733.4|109683.4|109732.8|109682.8|109737.7|109687.7|109730.4|109680.4|18
1739158730000|2025-02-10 03:38:50|109731.7|109681.7|109727.5|109677.5|109731.7|109681.7|109727.5|109677.5|2
1739158740000|2025-02-10 03:39:00|109728.3|109678.3|109728.5|109678.5|109731.5|109681.5|109726.8|109676.8|13
1739158750000|2025-02-10 03:39:10|109730|109680|109728.3|109678.3|109730.7|109680.7|109728.3|109678.3|5
1739158760000|2025-02-10 03:39:20|109729.2|109679.2|109728.4|109678.4|109731.4|109681.4|109728.4|109678.4|6
1739158790000|2025-02-10 03:39:50|109721|109671|109724.6|109674.6|109726.7|109676.7|109721|109671|7
1739158800000|2025-02-10 03:40:00|109727.9|109677.9|109724.8|109674.8|109728.1|109678.1|109722.8|109672.8|4
1739158810000|2025-02-10 03:40:10|109723.4|109673.4|109723.9|109673.9|109726.3|109676.3|109720.6|109670.6|11
1739158820000|2025-02-10 03:40:20|109721.1|109671.1|109723.9|109673.9|109723.9|109673.9|109721.1|109671.1|2
1739158830000|2025-02-10 03:40:30|109727.4|109677.4|109723|109673|109729.7|109679.7|109722.9|109672.9|13
1739158840000|2025-02-10 03:40:40|109725.4|109675.4|109728.9|109678.9|109735.1|109685.1|109725.4|109675.4|19
1739158850000|2025-02-10 03:40:50|109729.1|109679.1|109730.4|109680.4|109733.9|109683.9|109726.9|109676.9|24
1739158870000|2025-02-10 03:41:10|109729.2|109679.2|109725.4|109675.4|109729.2|109679.2|109722.4|109672.4|7
1739158880000|2025-02-10 03:41:20|109727.9|109677.9|109728.8|109678.8|109730.3|109680.3|109726.4|109676.4|6
1739158890000|2025-02-10 03:41:30|109730.8|109680.8|109730.1|109680.1|109730.8|109680.8|109729.1|109679.1|3
1739158910000|2025-02-10 03:41:50|109727.4|109677.4|109728.2|109678.2|109731.7|109681.7|109726.3|109676.3|12
1739158920000|2025-02-10 03:42:00|109732.2|109682.2|109733.5|109683.5|109733.7|109683.7|109730.4|109680.4|5
1739158930000|2025-02-10 03:42:10|109731.7|109681.7|109730.9|109680.9|109734|109684|109730.5|109680.5|16
1739158940000|2025-02-10 03:42:20|109732.2|109682.2|109731.7|109681.7|109734.4|109684.4|109729|109679|12
1739158950000|2025-02-10 03:42:30|109735.2|109685.2|109731.7|109681.7|109735.2|109685.2|109731.7|109681.7|2
1739158970000|2025-02-10 03:42:50|109730|109680|109732.4|109682.4|109733.5|109683.5|109728.6|109678.6|7
1739158980000|2025-02-10 03:43:00|109730.9|109680.9|109730|109680|109734.2|109684.2|109729|109679|7
1739158990000|2025-02-10 03:43:10|109731.3|109681.3|109736.2|109686.2|109739.3|109689.3|109731.3|109681.3|16
1739159000000|2025-02-10 03:43:20|109734.3|109684.3|109736.8|109686.8|109737.3|109687.3|109732.9|109682.9|7
1739159010000|2025-02-10 03:43:30|109734|109684|109735.3|109685.3|109735.8|109685.8|109732.5|109682.5|6
1739159020000|2025-02-10 03:43:40|109732.3|109682.3|109732.1|109682.1|109735.4|109685.4|109729.2|109679.2|14
1739159030000|2025-02-10 03:43:50|109733.9|109683.9|109733.9|109683.9|109735.9|109685.9|109732.1|109682.1|9
1739159040000|2025-02-10 03:44:00|109732.1|109682.1|109735.3|109685.3|109738|109688|109731.2|109681.2|12
1739159050000|2025-02-10 03:44:10|109733.4|109683.4|109736.9|109686.9|109738|109688|109733.4|109683.4|7
1739159060000|2025-02-10 03:44:20|109734.7|109684.7|109736.3|109686.3|109743.7|109693.7|109734.6|109684.6|11
1739159080000|2025-02-10 03:44:40|109741.1|109691.1|109740.6|109690.6|109743.3|109693.3|109734|109684|21
1739159090000|2025-02-10 03:44:50|109744.4|109694.4|109749.4|109699.4|109751.2|109701.2|109744.4|109694.4|6
1739159100000|2025-02-10 03:45:00|109749.1|109699.1|109748.9|109698.9|109749.1|109699.1|109736.7|109686.7|7
1739159110000|2025-02-10 03:45:10|109750.1|109700.1|109750.1|109700.1|109750.1|109700.1|109748.9|109698.9|3
1739159120000|2025-02-10 03:45:20|109747.6|109697.6|109747.6|109697.6|109747.6|109697.6|109747.6|109697.6|1
1739159130000|2025-02-10 03:45:30|109748.3|109698.3|109749.6|109699.6|109757.4|109707.4|109748.3|109698.3|11
1739159140000|2025-02-10 03:45:40|109749.7|109699.7|109739.9|109689.9|109749.7|109699.7|109736.4|109686.4|20
1739159150000|2025-02-10 03:45:50|109738.6|109688.6|109732.7|109682.7|109739.1|109689.1|109732.1|109682.1|18
1739159160000|2025-02-10 03:46:00|109733.7|109683.7|109728.4|109678.4|109733.7|109683.7|109726.1|109676.1|8
1739159170000|2025-02-10 03:46:10|109729.6|109679.6|109728.1|109678.1|109729.6|109679.6|109728.1|109678.1|2
1739159180000|2025-02-10 03:46:20|109730.9|109680.9|109729.6|109679.6|109730.9|109680.9|109727.6|109677.6|5
1739159190000|2025-02-10 03:46:30|109727.9|109677.9|109728.4|109678.4|109728.4|109678.4|109722|109672|4
1739159200000|2025-02-10 03:46:40|109730.1|109680.1|109728.4|109678.4|109731.1|109681.1|109728.4|109678.4|6
1739159210000|2025-02-10 03:46:50|109730.9|109680.9|109728.1|109678.1|109730.9|109680.9|109728.1|109678.1|2
1739159220000|2025-02-10 03:47:00|109721.5|109671.5|109721.5|109671.5|109721.5|109671.5|109721.5|109671.5|1
1739159230000|2025-02-10 03:47:10|109725|109675|109733.7|109683.7|109733.7|109683.7|109722.5|109672.5|5
1739159240000|2025-02-10 03:47:20|109731.5|109681.5|109731|109681|109731.5|109681.5|109729.7|109679.7|3
1739159250000|2025-02-10 03:47:30|109729.3|109679.3|109724.3|109674.3|109748.2|109679.3|109720.1|109651.7|29
1739159260000|2025-02-10 03:47:40|109726.7|109676.7|109726|109676|109726.7|109676.7|109725.9|109675.9|3
1739159270000|2025-02-10 03:47:50|109721.6|109671.6|109717.9|109667.9|109722.8|109672.8|109711.7|109661.7|17
1739159280000|2025-02-10 03:48:00|109715.7|109665.7|109719.6|109669.6|109723.5|109673.5|109715.7|109665.7|6
1739159300000|2025-02-10 03:48:20|109720.6|109670.6|109720.6|109670.6|109720.6|109670.6|109720.6|109670.6|1
1739159310000|2025-02-10 03:48:30|109722.6|109672.6|109722.9|109672.9|109724.4|109674.4|109722.6|109672.6|3
1739159320000|2025-02-10 03:48:40|109720.1|109670.1|109731.7|109681.7|109734.5|109684.5|109720.1|109670.1|7
1739159330000|2025-02-10 03:48:50|109732.4|109682.4|109732.3|109682.3|109732.9|109682.9|109727.6|109677.6|17
1739159340000|2025-02-10 03:49:00|109730.8|109680.8|109728.4|109678.4|109734.8|109684.8|109728.4|109678.4|15
1739159350000|2025-02-10 03:49:10|109729.9|109679.9|109732.1|109682.1|109732.1|109682.1|109729.9|109679.9|4
1739159360000|2025-02-10 03:49:20|109730.7|109680.7|109730.5|109680.5|109730.7|109680.7|109730.5|109680.5|2
1739159370000|2025-02-10 03:49:30|109727.8|109677.8|109731.7|109681.7|109733.1|109683.1|109727.8|109677.8|3
1739159380000|2025-02-10 03:49:40|109734|109684|109731.5|109681.5|109734.3|109684.3|109730.5|109680.5|5
1739159390000|2025-02-10 03:49:50|109733.2|109683.2|109731.5|109681.5|109733.2|109683.2|109731.5|109681.5|4
1739159400000|2025-02-10 03:50:00|109730.7|109680.7|109730.7|109680.7|109730.7|109680.7|109730.7|109680.7|1
1739159410000|2025-02-10 03:50:10|109725.5|109675.5|109725.5|109675.5|109725.5|109675.5|109725.5|109675.5|1
1739159420000|2025-02-10 03:50:20|109730.8|109680.8|109730.7|109680.7|109730.8|109680.8|109730.2|109680.2|3
1739159430000|2025-02-10 03:50:30|109734|109684|109731.1|109681.1|109735.8|109685.8|109731.1|109681.1|13
1739159440000|2025-02-10 03:50:40|109733.3|109683.3|109729.6|109679.6|109734.5|109684.5|109729.6|109679.6|8
1739159450000|2025-02-10 03:50:50|109732.6|109682.6|109732.2|109682.2|109732.6|109682.6|109729.6|109679.6|9
1739159470000|2025-02-10 03:51:10|109728.1|109678.1|109730.5|109680.5|109732.5|109682.5|109728.1|109678.1|7
1739159490000|2025-02-10 03:51:30|109732|109682|109732.3|109682.3|109732.3|109682.3|109730.5|109680.5|3
1739159500000|2025-02-10 03:51:40|109729.4|109679.4|109729|109679|109730.1|109680.1|109725.4|109675.4|11
1739159510000|2025-02-10 03:51:50|109727.5|109677.5|109727|109677|109731.8|109681.8|109726.3|109676.3|4
1739159530000|2025-02-10 03:52:10|109733|109683|109727.8|109677.8|109733|109683|109727.8|109677.8|3
1739159540000|2025-02-10 03:52:20|109733.5|109683.5|109725|109675|109733.5|109683.5|109725|109675|3
1739159550000|2025-02-10 03:52:30|109725.9|109675.9|109720.9|109670.9|109726|109676|109718.5|109668.5|9
1739159570000|2025-02-10 03:52:50|109719.2|109669.2|109722.5|109672.5|109726.4|109676.4|109718.4|109668.4|16
1739159580000|2025-02-10 03:53:00|109724.1|109674.1|109722.1|109672.1|109724.1|109674.1|109722.1|109672.1|3
1739159590000|2025-02-10 03:53:10|109721.4|109671.4|109722.6|109672.6|109722.6|109672.6|109721.4|109671.4|2
1739159600000|2025-02-10 03:53:20|109723.8|109673.8|109723.1|109673.1|109723.8|109673.8|109723.1|109673.1|2
1739159610000|2025-02-10 03:53:30|109725.7|109675.7|109726.3|109676.3|109728.8|109678.8|109725.7|109675.7|5
1739159620000|2025-02-10 03:53:40|109726.6|109676.6|109726.6|109676.6|109728.1|109678.1|109726.6|109676.6|5
1739159640000|2025-02-10 03:54:00|109726|109676|109726|109676|109726|109676|109726|109676|1
1739159650000|2025-02-10 03:54:10|109758.1|109642.1|109758.1|109642.1|109758.1|109642.1|109758.1|109642.1|1
1739159660000|2025-02-10 03:54:20|109755.9|109639.9|109726.6|109676.6|109756.2|109684.5|109726|109639.9|5
1739159680000|2025-02-10 03:54:40|109724.9|109674.9|109724.2|109674.2|109725.6|109675.6|109724.2|109674.2|4
1739159690000|2025-02-10 03:54:50|109722.5|109672.5|109723.8|109673.8|109726.5|109676.5|109722.5|109672.5|4
1739159700000|2025-02-10 03:55:00|109726|109676|109729.4|109679.4|109730.9|109680.9|109726|109676|5
1739159730000|2025-02-10 03:55:30|109728|109678|109723.3|109673.3|109730.5|109680.5|109723.3|109673.3|10
1739159740000|2025-02-10 03:55:40|109722|109672|109724.8|109674.8|109725.8|109675.8|109722|109672|4
1739159750000|2025-02-10 03:55:50|109729.5|109679.5|109725.6|109675.6|109729.5|109679.5|109725.6|109675.6|2
1739159770000|2025-02-10 03:56:10|109726|109676|109726|109676|109726|109676|109726|109676|1
1739159780000|2025-02-10 03:56:20|109723.8|109673.8|109722|109672|109724|109674|109720.2|109670.2|10
1739159810000|2025-02-10 03:56:50|109720.3|109670.3|109720.4|109670.4|109722|109672|109720.3|109670.3|3
1739159820000|2025-02-10 03:57:00|109722.8|109672.8|109719.2|109669.2|109722.8|109672.8|109709.2|109659.2|10
1739159840000|2025-02-10 03:57:20|109718.4|109668.4|109717.6|109667.6|109718.4|109668.4|109717.6|109667.6|2
1739159850000|2025-02-10 03:57:30|109715.8|109665.8|109720.2|109670.2|109721.7|109671.7|109712.5|109662.5|8
1739159880000|2025-02-10 03:58:00|109723.3|109673.3|109724.1|109674.1|109724.1|109674.1|109723.3|109673.3|2
1739159900000|2025-02-10 03:58:20|109722.5|109672.5|109723.3|109673.3|109727|109677|109721.2|109671.2|6
1739159910000|2025-02-10 03:58:30|109723.9|109673.9|109723.9|109673.9|109723.9|109673.9|109723.9|109673.9|1
1739159920000|2025-02-10 03:58:40|109719.3|109669.3|109718.4|109668.4|109719.3|109669.3|109715|109665|4
1739159930000|2025-02-10 03:58:50|109719.6|109669.6|109719.4|109669.4|109724.1|109674.1|109716.8|109666.8|9
1739159940000|2025-02-10 03:59:00|109718.2|109668.2|109715.8|109665.8|109720.3|109670.3|109713.8|109663.8|7
1739159950000|2025-02-10 03:59:10|109718.4|109668.4|109716.8|109666.8|109719.3|109669.3|109716.8|109666.8|5
1739159960000|2025-02-10 03:59:20|109714.8|109664.8|109711.7|109661.7|109715.4|109665.4|109711.7|109661.7|5
1739159970000|2025-02-10 03:59:30|109713|109663|109713.7|109663.7|109716.4|109666.4|109709.9|109659.9|13
1739159980000|2025-02-10 03:59:40|109711.7|109661.7|109711.7|109661.7|109711.7|109661.7|109711.7|109661.7|1
1739160000000|2025-02-10 04:00:00|109712.2|109662.2|109712.9|109662.9|109713.9|109663.9|109710.1|109660.1|14
1739160010000|2025-02-10 04:00:10|109711.7|109661.7|109712.1|109662.1|109713.8|109663.8|109710|109660|12
1739160020000|2025-02-10 04:00:20|109711.8|109661.8|109711.1|109661.1|109712.1|109662.1|109709.6|109659.6|12
1739160030000|2025-02-10 04:00:30|109709.6|109659.6|109713.1|109663.1|109714.4|109664.4|109709.6|109659.6|8
1739160040000|2025-02-10 04:00:40|109717.1|109667.1|109708.4|109658.4|109717.1|109667.1|109708.4|109658.4|15
1739160050000|2025-02-10 04:00:50|109708.9|109658.9|109710.9|109660.9|109712.9|109662.9|109707.9|109657.9|8
1739160060000|2025-02-10 04:01:00|109709.4|109659.4|109711.4|109661.4|109712.8|109662.8|109707.1|109657.1|11
1739160070000|2025-02-10 04:01:10|109715.4|109665.4|109712.3|109662.3|109715.4|109665.4|109710.5|109660.5|8
1739160080000|2025-02-10 04:01:20|109715.5|109665.5|109708.8|109658.8|109715.5|109665.5|109708.8|109658.8|16
1739160090000|2025-02-10 04:01:30|109713.5|109663.5|109707.4|109657.4|109715.3|109665.3|109707.4|109657.4|7
1739160100000|2025-02-10 04:01:40|109712.4|109662.4|109689.7|109639.7|109712.4|109662.4|109682.1|109632.1|30
1739160110000|2025-02-10 04:01:50|109689|109639|109686.7|109636.7|109689|109639|109684.2|109634.2|8
1739160120000|2025-02-10 04:02:00|109689.9|109639.9|109681.1|109631.1|109691.6|109641.6|109672.8|109622.8|13
1739160130000|2025-02-10 04:02:10|109683.1|109633.1|109679.2|109629.2|109683.1|109633.1|109675.9|109625.9|16
1739160140000|2025-02-10 04:02:20|109682.2|109632.2|109681.8|109631.8|109682.2|109632.2|109679.7|109629.7|8
1739160150000|2025-02-10 04:02:30|109678.1|109628.1|109679.8|109629.8|109680.6|109630.6|109676.8|109626.8|8
1739160160000|2025-02-10 04:02:40|109680.8|109630.8|109680.8|109630.8|109680.8|109630.8|109680.8|109630.8|1
1739160170000|2025-02-10 04:02:50|109679.6|109629.6|109679.6|109629.6|109679.6|109629.6|109679.6|109629.6|1
1739160180000|2025-02-10 04:03:00|109681.3|109631.3|109682.3|109632.3|109682.3|109632.3|109681.3|109631.3|2
1739160200000|2025-02-10 04:03:20|109683.5|109633.5|109682.1|109632.1|109685.9|109635.9|109682.1|109632.1|3
1739160210000|2025-02-10 04:03:30|109683.4|109633.4|109683.1|109633.1|109684.3|109634.3|109683.1|109633.1|3
1739160220000|2025-02-10 04:03:40|109684.4|109634.4|109686.8|109636.8|109691.1|109641.1|109684.4|109634.4|4
1739160230000|2025-02-10 04:03:50|109686.1|109636.1|109693.2|109643.2|109697.6|109647.6|109686.1|109636.1|16
1739160250000|2025-02-10 04:04:10|109691.6|109641.6|109692.1|109642.1|109692.1|109642.1|109689.6|109639.6|4
1739160260000|2025-02-10 04:04:20|109697.6|109647.6|109691.6|109641.6|109697.6|109647.6|109690.3|109640.3|9
1739160290000|2025-02-10 04:04:50|109693.4|109643.4|109687.6|109637.6|109693.4|109643.4|109683.5|109633.5|7
1739160300000|2025-02-10 04:05:00|109688.8|109638.8|109694.3|109644.3|109694.3|109644.3|109688.8|109638.8|7
1739160310000|2025-02-10 04:05:10|109692.7|109642.7|109690|109640|109692.7|109642.7|109690|109640|4
1739160320000|2025-02-10 04:05:20|109688.2|109638.2|109689.5|109639.5|109689.9|109639.9|109684|109634|10
1739160330000|2025-02-10 04:05:30|109686.3|109636.3|109682.7|109632.7|109686.3|109636.3|109682.7|109632.7|3
1739160350000|2025-02-10 04:05:50|109687|109637|109690.9|109640.9|109690.9|109640.9|109687|109637|3
1739160380000|2025-02-10 04:06:20|109688.4|109638.4|109674.9|109624.9|109688.4|109638.4|109673.9|109623.9|8
1739160390000|2025-02-10 04:06:30|109679.6|109629.6|109675.1|109625.1|109679.6|109629.6|109675.1|109625.1|2
1739160400000|2025-02-10 04:06:40|109673.3|109623.3|109671.1|109621.1|109673.3|109623.3|109668.4|109618.4|7
1739160410000|2025-02-10 04:06:50|109673.1|109623.1|109673.6|109623.6|109678.6|109628.6|109673.1|109623.1|3
1739160420000|2025-02-10 04:07:00|109672.8|109622.8|109669.2|109619.2|109672.8|109622.8|109668.2|109618.2|6
1739160430000|2025-02-10 04:07:10|109667|109617|109667|109617|109667|109617|109667|109617|1
1739160440000|2025-02-10 04:07:20|109668.6|109618.6|109664.7|109614.7|109668.6|109618.6|109664.7|109614.7|3
1739160460000|2025-02-10 04:07:40|109669.8|109619.8|109665.5|109615.5|109669.8|109619.8|109665.5|109615.5|2
1739160470000|2025-02-10 04:07:50|109670.8|109620.8|109669.7|109619.7|109670.8|109620.8|109669.7|109619.7|2
1739160480000|2025-02-10 04:08:00|109666.8|109616.8|109665|109615|109669.4|109619.4|109664.3|109614.3|4
1739160490000|2025-02-10 04:08:10|109661.5|109611.5|109663.5|109613.5|109666|109616|109661.5|109611.5|3
1739160510000|2025-02-10 04:08:30|109662|109612|109662|109612|109662|109612|109662|109612|1
1739160520000|2025-02-10 04:08:40|109662.8|109612.8|109661.5|109611.5|109662.8|109612.8|109661.5|109611.5|2
1739160540000|2025-02-10 04:09:00|109663|109613|109665.1|109615.1|109668.4|109618.4|109663|109613|3
1739160550000|2025-02-10 04:09:10|109667|109617|109676.3|109626.3|109679.2|109629.2|109667|109617|15
1739160560000|2025-02-10 04:09:20|109670.8|109620.8|109673.9|109623.9|109676.6|109626.6|109670.8|109620.8|12
1739160570000|2025-02-10 04:09:30|109672.1|109622.1|109672.1|109622.1|109673.9|109623.9|109672.1|109622.1|4
1739160580000|2025-02-10 04:09:40|109672.8|109622.8|109674.4|109624.4|109674.6|109624.6|109672.8|109622.8|3
1739160590000|2025-02-10 04:09:50|109676|109626|109676|109626|109676|109626|109676|109626|1
1739160600000|2025-02-10 04:10:00|109676.5|109626.5|109688|109638|109688|109638|109674.2|109624.2|9
1739160610000|2025-02-10 04:10:10|109685.6|109635.6|109689.1|109639.1|109689.1|109639.1|109685.6|109635.6|4
1739160620000|2025-02-10 04:10:20|109691|109641|109691.7|109641.7|109691.7|109641.7|109691|109641|2
1739160630000|2025-02-10 04:10:30|109690.5|109640.5|109689.7|109639.7|109690.5|109640.5|109684.8|109634.8|4
1739160640000|2025-02-10 04:10:40|109688.1|109638.1|109680.4|109630.4|109688.1|109638.1|109677.4|109627.4|6
1739160650000|2025-02-10 04:10:50|109682|109632|109689.7|109639.7|109691.8|109641.8|109682|109632|7
1739160680000|2025-02-10 04:11:20|109691.5|109641.5|109691.5|109641.5|109691.5|109641.5|109691.5|109641.5|1
1739160690000|2025-02-10 04:11:30|109694.8|109644.8|109693.4|109643.4|109694.8|109644.8|109693.4|109643.4|2
1739160710000|2025-02-10 04:11:50|109694.2|109644.2|109693.4|109643.4|109695|109645|109693.4|109643.4|4
1739160720000|2025-02-10 04:12:00|109695|109645|109695.7|109645.7|109695.7|109645.7|109693.1|109643.1|6
1739160730000|2025-02-10 04:12:10|109693.2|109643.2|109693.3|109643.3|109695|109645|109693.2|109643.2|3
1739160750000|2025-02-10 04:12:30|109692|109642|109692|109642|109692|109642|109692|109642|1
1739160760000|2025-02-10 04:12:40|109688.5|109638.5|109690|109640|109690|109640|109688.5|109638.5|2
1739160780000|2025-02-10 04:13:00|109691.9|109641.9|109691.9|109641.9|109691.9|109641.9|109691.9|109641.9|1
1739160790000|2025-02-10 04:13:10|109693.6|109643.6|109691.7|109641.7|109697.1|109647.1|109690.7|109640.7|8
1739160800000|2025-02-10 04:13:20|109691.1|109641.1|109691.1|109641.1|109691.1|109641.1|109691.1|109641.1|1
1739160810000|2025-02-10 04:13:30|109687.9|109637.9|109682.3|109632.3|109687.9|109637.9|109681.4|109631.4|9
1739160820000|2025-02-10 04:13:40|109680.4|109630.4|109682.6|109632.6|109682.6|109632.6|109680.4|109630.4|2
1739160830000|2025-02-10 04:13:50|109679.7|109629.7|109682.2|109632.2|109683.2|109633.2|109679.7|109629.7|3
1739160840000|2025-02-10 04:14:00|109684.1|109634.1|109687.5|109637.5|109689.3|109639.3|109681.3|109631.3|12
1739160850000|2025-02-10 04:14:10|109689.9|109639.9|109687.8|109637.8|109689.9|109639.9|109683.4|109633.4|5
1739160860000|2025-02-10 04:14:20|109690|109640|109691.2|109641.2|109692.7|109642.7|109687.1|109637.1|9
1739160870000|2025-02-10 04:14:30|109689.6|109639.6|109689.6|109639.6|109690.8|109640.8|109689.6|109639.6|3
1739160890000|2025-02-10 04:14:50|109686.5|109636.5|109688.8|109638.8|109688.8|109638.8|109686.5|109636.5|2
1739160900000|2025-02-10 04:15:00|109688.1|109638.1|109692.7|109642.7|109695.4|109645.4|109679.2|109629.2|21
1739160910000|2025-02-10 04:15:10|109693.8|109643.8|109693.8|109643.8|109693.8|109643.8|109693.8|109643.8|1
1739160930000|2025-02-10 04:15:30|109691.6|109641.6|109693.5|109643.5|109693.5|109643.5|109691.6|109641.6|2
1739160940000|2025-02-10 04:15:40|109695.1|109645.1|109693|109643|109696.1|109646.1|109692.9|109642.9|6
1739160960000|2025-02-10 04:16:00|109691.8|109641.8|109678.3|109628.3|109691.8|109641.8|109677.2|109627.2|13
1739160970000|2025-02-10 04:16:10|109681.7|109631.7|109680.2|109630.2|109681.7|109631.7|109680.2|109630.2|2
1739160980000|2025-02-10 04:16:20|109678.6|109628.6|109671|109621|109678.6|109628.6|109666.5|109616.5|10
1739160990000|2025-02-10 04:16:30|109666.9|109616.9|109669.4|109619.4|109669.4|109619.4|109666.8|109616.8|3
1739161010000|2025-02-10 04:16:50|109667.7|109617.7|109671.6|109621.6|109674.4|109624.4|109667.7|109617.7|12
1739161030000|2025-02-10 04:17:10|109670.8|109620.8|109667.5|109617.5|109670.8|109620.8|109667.5|109617.5|6
1739161050000|2025-02-10 04:17:30|109668.2|109618.2|109668.6|109618.6|109669.5|109619.5|109666.1|109616.1|7
1739161060000|2025-02-10 04:17:40|109669.3|109619.3|109665.8|109615.8|109669.3|109619.3|109663.1|109613.1|7
1739161080000|2025-02-10 04:18:00|109663.7|109613.7|109665.3|109615.3|109665.3|109615.3|109663.7|109613.7|3
1739161090000|2025-02-10 04:18:10|109661.6|109611.6|109653.9|109603.9|109661.6|109611.6|109653.9|109603.9|3
1739161100000|2025-02-10 04:18:20|109652.9|109602.9|109652.9|109602.9|109652.9|109602.9|109652.9|109602.9|1
1739161110000|2025-02-10 04:18:30|109651.3|109601.3|109650.2|109600.2|109654.2|109604.2|109644.2|109594.2|18
1739161120000|2025-02-10 04:18:40|109651.4|109601.4|109651.5|109601.5|109651.5|109601.5|109649|109599|3
1739161130000|2025-02-10 04:18:50|109649.1|109599.1|109650.9|109600.9|109650.9|109600.9|109649.1|109599.1|3
1739161140000|2025-02-10 04:19:00|109649.6|109599.6|109650|109600|109650.9|109600.9|109649.6|109599.6|3
1739161150000|2025-02-10 04:19:10|109650.9|109600.9|109654.6|109604.6|109663.5|109613.5|109650.9|109600.9|17
1739161160000|2025-02-10 04:19:20|109653.4|109603.4|109649.8|109599.8|109653.4|109603.4|109649.8|109599.8|4
1739161170000|2025-02-10 04:19:30|109647.8|109597.8|109652.9|109602.9|109655|109605|109647.8|109597.8|7
1739161180000|2025-02-10 04:19:40|109654|109604|109654|109604|109654|109604|109654|109604|1
1739161190000|2025-02-10 04:19:50|109652.5|109602.5|109652.5|109602.5|109652.5|109602.5|109652.5|109602.5|1
1739161200000|2025-02-10 04:20:00|109654.2|109604.2|109653.1|109603.1|109654.2|109604.2|109653.1|109603.1|2
1739161210000|2025-02-10 04:20:10|109661.3|109611.3|109667.6|109617.6|109667.6|109617.6|109660.3|109610.3|11
1739161220000|2025-02-10 04:20:20|109665.8|109615.8|109665.1|109615.1|109665.8|109615.8|109665.1|109615.1|2
1739161240000|2025-02-10 04:20:40|109666.6|109616.6|109667.2|109617.2|109667.2|109617.2|109665.3|109615.3|3
1739161250000|2025-02-10 04:20:50|109668|109618|109667.7|109617.7|109669.2|109619.2|109667.7|109617.7|3
1739161270000|2025-02-10 04:21:10|109669.4|109619.4|109662.5|109612.5|109669.4|109619.4|109662.5|109612.5|2
1739161280000|2025-02-10 04:21:20|109665.8|109615.8|109668.5|109618.5|109668.5|109618.5|109665.8|109615.8|2
1739161300000|2025-02-10 04:21:40|109666|109616|109667.1|109617.1|109667.1|109617.1|109665.3|109615.3|3
1739161330000|2025-02-10 04:22:10|109662.5|109612.5|109662.5|109612.5|109662.5|109612.5|109662.5|109612.5|1
1739161350000|2025-02-10 04:22:30|109667.4|109617.4|109667.4|109617.4|109667.4|109617.4|109667.4|109617.4|1
1739161360000|2025-02-10 04:22:40|109663.4|109613.4|109652.8|109602.8|109663.4|109613.4|109650.1|109600.1|9
1739161370000|2025-02-10 04:22:50|109653.6|109603.6|109653.9|109603.9|109657.6|109607.6|109653.6|109603.6|6
1739161380000|2025-02-10 04:23:00|109652.8|109602.8|109654.9|109604.9|109654.9|109604.9|109652.1|109602.1|4
1739161400000|2025-02-10 04:23:20|109654.2|109604.2|109652.2|109602.2|109654.2|109604.2|109650.3|109600.3|8
1739161430000|2025-02-10 04:23:50|109648.5|109598.5|109653.2|109603.2|109653.2|109603.2|109648.5|109598.5|2
1739161440000|2025-02-10 04:24:00|109651.6|109601.6|109645.2|109595.2|109651.6|109601.6|109639.9|109589.9|5
1739161450000|2025-02-10 04:24:10|109646|109596|109646|109596|109646|109596|109646|109596|1
1739161470000|2025-02-10 04:24:30|109642.7|109592.7|109644.3|109594.3|109646.1|109596.1|109642.7|109592.7|4
1739161480000|2025-02-10 04:24:40|109646.6|109596.6|109644.8|109594.8|109646.6|109596.6|109644.8|109594.8|2
1739161490000|2025-02-10 04:24:50|109644.6|109594.6|109644.6|109594.6|109644.6|109594.6|109644.6|109594.6|1
1739161500000|2025-02-10 04:25:00|109642.9|109592.9|109643.4|109593.4|109648.1|109598.1|109642.9|109592.9|9
1739161510000|2025-02-10 04:25:10|109646.1|109596.1|109645.8|109595.8|109647.3|109597.3|109645.8|109595.8|3
1739161520000|2025-02-10 04:25:20|109647|109597|109645.8|109595.8|109647|109597|109645.8|109595.8|2
1739161530000|2025-02-10 04:25:30|109645.7|109595.7|109645.7|109595.7|109647.3|109597.3|109645.7|109595.7|3
1739161540000|2025-02-10 04:25:40|109647.3|109597.3|109645.7|109595.7|109647.3|109597.3|109645.7|109595.7|2
1739161550000|2025-02-10 04:25:50|109649|109599|109647.7|109597.7|109649|109599|109644.9|109594.9|3
1739161560000|2025-02-10 04:26:00|109651.5|109601.5|109647.7|109597.7|109651.5|109601.5|109647.7|109597.7|2
1739161570000|2025-02-10 04:26:10|109649.3|109599.3|109647.2|109597.2|109649.3|109599.3|109643.8|109593.8|5
1739161600000|2025-02-10 04:26:40|109648.5|109598.5|109639.5|109589.5|109648.5|109598.5|109639.5|109589.5|3
1739161610000|2025-02-10 04:26:50|109641.5|109591.5|109641|109591|109642|109592|109638|109588|5
1739161620000|2025-02-10 04:27:00|109644.5|109594.5|109658.2|109608.2|109660|109610|109637.5|109587.5|19
1739161630000|2025-02-10 04:27:10|109655.1|109605.1|109643.8|109593.8|109655.1|109605.1|109640|109590|14
1739161660000|2025-02-10 04:27:40|109635.5|109585.5|109635.5|109585.5|109635.5|109585.5|109635.5|109585.5|1
1739161670000|2025-02-10 04:27:50|109637.5|109587.5|109634.5|109584.5|109637.5|109587.5|109634.5|109584.5|2
1739161690000|2025-02-10 04:28:10|109643.6|109593.6|109643.6|109593.6|109643.6|109593.6|109643.6|109593.6|1
1739161720000|2025-02-10 04:28:40|109634.5|109584.5|109634.5|109584.5|109634.5|109584.5|109634.5|109584.5|1
1739161730000|2025-02-10 04:28:50|109637.5|109587.5|109637.5|109587.5|109637.5|109587.5|109634.5|109584.5|3
1739161740000|2025-02-10 04:29:00|109634.5|109584.5|109644.2|109594.2|109644.2|109594.2|109634.5|109584.5|4
1739161770000|2025-02-10 04:29:30|109635|109585|109635|109585|109635|109585|109635|109585|1
1739161780000|2025-02-10 04:29:40|109642.8|109592.8|109642.7|109592.7|109642.8|109592.8|109638|109588|5
1739161790000|2025-02-10 04:29:50|109644.4|109594.4|109648.2|109598.2|109650.7|109600.7|109644.4|109594.4|9
1739161800000|2025-02-10 04:30:00|109644.4|109594.4|109644.3|109594.3|109645.6|109595.6|109644|109594|5
1739161810000|2025-02-10 04:30:10|109646.1|109596.1|109644.3|109594.3|109646.1|109596.1|109644.3|109594.3|4
1739161830000|2025-02-10 04:30:30|109636|109586|109643|109593|109645.5|109595.5|109634.5|109584.5|11
1739161840000|2025-02-10 04:30:40|109644.2|109594.2|109652.9|109602.9|109655.7|109605.7|109643.5|109593.5|10
1739161850000|2025-02-10 04:30:50|109654.9|109604.9|109656.8|109606.8|109656.8|109606.8|109653.8|109603.8|6
1739161860000|2025-02-10 04:31:00|109660|109610|109658.1|109608.1|109666.6|109616.6|109658.1|109608.1|12
1739161870000|2025-02-10 04:31:10|109655|109605|109661.5|109611.5|109661.5|109611.5|109652.6|109602.6|19
1739161880000|2025-02-10 04:31:20|109660.3|109610.3|109662.3|109612.3|109662.3|109612.3|109660|109610|15
1739161890000|2025-02-10 04:31:30|109661.5|109611.5|109661.5|109611.5|109662|109612|109659|109609|12
1739161900000|2025-02-10 04:31:40|109660.8|109610.8|109657.3|109607.3|109662.4|109612.4|109651.6|109601.6|18
1739161910000|2025-02-10 04:31:50|109656.1|109606.1|109655.6|109605.6|109656.1|109606.1|109654.8|109604.8|3
1739161920000|2025-02-10 04:32:00|109658.9|109608.9|109657|109607|109658.9|109608.9|109657|109607|3
1739161930000|2025-02-10 04:32:10|109655.7|109605.7|109655.7|109605.7|109655.7|109605.7|109655.7|109605.7|1
1739161940000|2025-02-10 04:32:20|109657.2|109607.2|109657.2|109607.2|109657.2|109607.2|109657.2|109607.2|1
1739161950000|2025-02-10 04:32:30|109660|109610|109659|109609|109661.5|109611.5|109655.8|109605.8|7
1739161960000|2025-02-10 04:32:40|109657.3|109607.3|109656.1|109606.1|109657.5|109607.5|109656.1|109606.1|6
1739161980000|2025-02-10 04:33:00|109657.8|109607.8|109656.2|109606.2|109658.3|109608.3|109656.2|109606.2|3
1739161990000|2025-02-10 04:33:10|109659.3|109609.3|109657.1|109607.1|109659.3|109609.3|109657.1|109607.1|3
1739162010000|2025-02-10 04:33:30|109654.1|109604.1|109656.6|109606.6|109658.8|109608.8|109647.5|109597.5|14
1739162020000|2025-02-10 04:33:40|109661.2|109611.2|109660.1|109610.1|109666|109616|109660.1|109610.1|5
1739162030000|2025-02-10 04:33:50|109661.4|109611.4|109663.7|109613.7|109678.3|109628.3|109661.4|109611.4|23
1739162040000|2025-02-10 04:34:00|109669.7|109619.7|109668.2|109618.2|109669.7|109619.7|109668.2|109618.2|2
1739162050000|2025-02-10 04:34:10|109667|109617|109664.6|109614.6|109668.7|109618.7|109662|109612|17
1739162060000|2025-02-10 04:34:20|109667.6|109617.6|109664.1|109614.1|109667.6|109617.6|109661.8|109611.8|11
1739162070000|2025-02-10 04:34:30|109662.6|109612.6|109663.6|109613.6|109667.8|109617.8|109662.3|109612.3|10
1739162080000|2025-02-10 04:34:40|109661.6|109611.6|109663.1|109613.1|109663.1|109613.1|109661.6|109611.6|2
1739162090000|2025-02-10 04:34:50|109665.3|109615.3|109663.2|109613.2|109668.6|109618.6|109660.8|109610.8|6
1739162100000|2025-02-10 04:35:00|109663.8|109613.8|109657.2|109607.2|109663.8|109613.8|109657|109607|17
1739162110000|2025-02-10 04:35:10|109658.9|109608.9|109662.6|109612.6|109662.6|109612.6|109658.9|109608.9|6
1739162120000|2025-02-10 04:35:20|109669.9|109619.9|109661|109611|109669.9|109619.9|109661|109611|10
1739162130000|2025-02-10 04:35:30|109663.9|109613.9|109667.9|109617.9|109675.1|109625.1|109662|109612|20
1739162140000|2025-02-10 04:35:40|109666.4|109616.4|109667.8|109617.8|109671.4|109621.4|109666.4|109616.4|13
1739162150000|2025-02-10 04:35:50|109665.3|109615.3|109668.1|109618.1|109670.2|109620.2|109665.3|109615.3|3
1739162160000|2025-02-10 04:36:00|109663.2|109613.2|109663.4|109613.4|109666.3|109616.3|109663.2|109613.2|3
1739162170000|2025-02-10 04:36:10|109662.2|109612.2|109663.4|109613.4|109663.4|109613.4|109662.2|109612.2|2
1739162180000|2025-02-10 04:36:20|109666.4|109616.4|109663.7|109613.7|109666.4|109616.4|109662.2|109612.2|4
1739162190000|2025-02-10 04:36:30|109662.4|109612.4|109668.7|109618.7|109671.7|109621.7|109662.4|109593|12
1739162200000|2025-02-10 04:36:40|109663.7|109613.7|109664.6|109614.6|109668.4|109618.4|109663.7|109613.7|11
1739162210000|2025-02-10 04:36:50|109667.3|109617.3|109665.2|109615.2|109667.5|109617.5|109664.4|109614.4|5
1739162220000|2025-02-10 04:37:00|109664.5|109614.5|109673.4|109623.4|109673.4|109623.4|109664.5|109614.5|13
1739162230000|2025-02-10 04:37:10|109666.4|109616.4|109683.3|109633.3|109692.4|109642.4|109665.6|109615.6|26
1739162240000|2025-02-10 04:37:20|109684.2|109634.2|109674.9|109624.9|109684.2|109634.2|109673.4|109623.4|11
1739162250000|2025-02-10 04:37:30|109676.2|109626.2|109671.4|109621.4|109683|109633|109671.4|109621.4|18
1739162260000|2025-02-10 04:37:40|109670.1|109620.1|109670.8|109620.8|109673.2|109623.2|109670.1|109620.1|4
1739162270000|2025-02-10 04:37:50|109668.8|109618.8|109669.9|109619.9|109672.4|109622.4|109668.8|109618.8|5
1739162290000|2025-02-10 04:38:10|109668.2|109618.2|109668.2|109618.2|109668.2|109618.2|109666.7|109616.7|3
1739162300000|2025-02-10 04:38:20|109666.3|109616.3|109667.6|109617.6|109667.6|109617.6|109666.1|109616.1|3
1739162310000|2025-02-10 04:38:30|109668.8|109618.8|109667.8|109617.8|109670.6|109620.6|109665.4|109615.4|5
1739162320000|2025-02-10 04:38:40|109666.3|109616.3|109663|109613|109666.3|109616.3|109663|109613|2
1739162330000|2025-02-10 04:38:50|109661.1|109611.1|109661.1|109611.1|109661.1|109611.1|109661.1|109611.1|1
1739162340000|2025-02-10 04:39:00|109663.8|109613.8|109662.5|109612.5|109664.5|109614.5|109658.8|109608.8|5
1739162370000|2025-02-10 04:39:30|109660.8|109610.8|109660.8|109610.8|109660.8|109610.8|109660.8|109610.8|1
1739162380000|2025-02-10 04:39:40|109662.2|109612.2|109660.1|109610.1|109662.2|109612.2|109660.1|109610.1|2
1739162410000|2025-02-10 04:40:10|109663.6|109613.6|109660.1|109610.1|109663.6|109613.6|109659.9|109609.9|13
1739162420000|2025-02-10 04:40:20|109659.9|109609.9|109659|109609|109662.2|109612.2|109657.9|109607.9|6
1739162430000|2025-02-10 04:40:30|109660.2|109610.2|109659.5|109609.5|109660.2|109610.2|109659.5|109609.5|2
1739162450000|2025-02-10 04:40:50|109662.5|109612.5|109662.5|109612.5|109662.5|109612.5|109662.5|109612.5|1
1739162460000|2025-02-10 04:41:00|109662.6|109612.6|109659.2|109609.2|109662.6|109612.6|109659.2|109609.2|2
1739162470000|2025-02-10 04:41:10|109658|109608|109661.7|109611.7|109661.7|109611.7|109658|109608|3
1739162480000|2025-02-10 04:41:20|109665.6|109615.6|109663.6|109613.6|109665.6|109615.6|109663.6|109613.6|2
1739162510000|2025-02-10 04:41:50|109663|109613|109663|109613|109663|109613|109663|109613|1
1739162520000|2025-02-10 04:42:00|109664.9|109614.9|109665.9|109615.9|109669.7|109619.7|109664.9|109614.9|11
1739162530000|2025-02-10 04:42:10|109666.7|109616.7|109666.7|109616.7|109666.7|109616.7|109666.7|109616.7|1
1739162540000|2025-02-10 04:42:20|109664.3|109614.3|109666.1|109616.1|109666.1|109616.1|109664.3|109614.3|3
1739162570000|2025-02-10 04:42:50|109667.6|109617.6|109667.6|109617.6|109670.8|109620.8|109667.6|109617.6|3
1739162580000|2025-02-10 04:43:00|109670.8|109620.8|109667.6|109617.6|109670.8|109620.8|109667.6|109617.6|2
1739162600000|2025-02-10 04:43:20|109669.8|109619.8|109665.3|109615.3|109674.9|109624.9|109665.3|109615.3|9
1739162610000|2025-02-10 04:43:30|109667|109617|109669.6|109619.6|109671.1|109621.1|109667|109617|4
1739162620000|2025-02-10 04:43:40|109668.2|109618.2|109668.2|109618.2|109668.2|109618.2|109668.2|109618.2|1
1739162630000|2025-02-10 04:43:50|109669.2|109619.2|109669.2|109619.2|109669.2|109619.2|109669.2|109619.2|1
1739162640000|2025-02-10 04:44:00|109667.6|109617.6|109669.5|109619.5|109671.4|109621.4|109666.6|109616.6|6
1739162660000|2025-02-10 04:44:20|109667.8|109617.8|109666.7|109616.7|109667.8|109617.8|109666.7|109616.7|2
1739162690000|2025-02-10 04:44:50|109668.2|109618.2|109668.8|109618.8|109674.2|109624.2|109666.7|109616.7|6
1739162710000|2025-02-10 04:45:10|109668.1|109618.1|109668.1|109618.1|109668.1|109618.1|109668.1|109618.1|1
1739162720000|2025-02-10 04:45:20|109664.5|109614.5|109664.5|109614.5|109664.5|109614.5|109664.5|109614.5|1
1739162730000|2025-02-10 04:45:30|109671.1|109621.1|109668.5|109618.5|109671.1|109621.1|109665.8|109615.8|4
1739162740000|2025-02-10 04:45:40|109670.4|109620.4|109672.4|109622.4|109672.4|109622.4|109670.4|109620.4|2
1739162750000|2025-02-10 04:45:50|109671.1|109621.1|109668.1|109618.1|109674.8|109624.8|109667.4|109617.4|9
1739162760000|2025-02-10 04:46:00|109666.5|109616.5|109669.3|109619.3|109673|109623|109666.5|109616.5|9
1739162780000|2025-02-10 04:46:20|109671.8|109621.8|109670.8|109620.8|109671.8|109621.8|109668.8|109618.8|4
1739162800000|2025-02-10 04:46:40|109672.2|109622.2|109669.7|109619.7|109672.2|109622.2|109669.7|109619.7|4
1739162810000|2025-02-10 04:46:50|109671.7|109621.7|109671.7|109621.7|109671.7|109621.7|109671.7|109621.7|1
1739162820000|2025-02-10 04:47:00|109672.9|109622.9|109673.5|109623.5|109675.6|109625.6|109672.9|109622.9|7
1739162830000|2025-02-10 04:47:10|109671.5|109621.5|109668.5|109618.5|109671.5|109621.5|109668.1|109618.1|5
1739162840000|2025-02-10 04:47:20|109671|109621|109671|109621|109671|109621|109671|109621|1
1739162850000|2025-02-10 04:47:30|109672.6|109622.6|109672.3|109622.3|109675.6|109625.6|109672.3|109622.3|3
1739162880000|2025-02-10 04:48:00|109667.5|109617.5|109667.7|109617.7|109670.8|109620.8|109664.3|109614.3|6
1739162890000|2025-02-10 04:48:10|109670.3|109620.3|109669.9|109619.9|109671.7|109621.7|109668|109618|5
1739162920000|2025-02-10 04:48:40|109703.1|109587.1|109666.5|109616.5|109703.6|109626|109666.5|109587.1|4
1739162940000|2025-02-10 04:49:00|109672.8|109622.8|109675.9|109625.9|109677.6|109627.6|109672.8|109622.8|6
1739162970000|2025-02-10 04:49:30|109674.9|109624.9|109675.9|109625.9|109678.2|109628.2|109674.9|109624.9|6
1739162980000|2025-02-10 04:49:40|109674.6|109624.6|109675.7|109625.7|109677.9|109627.9|109674.1|109624.1|4
1739162990000|2025-02-10 04:49:50|109680.8|109630.8|109686.6|109636.6|109690.7|109640.7|109677.1|109627.1|10
1739163000000|2025-02-10 04:50:00|109691.6|109641.6|109691.8|109641.8|109693.1|109643.1|109685.5|109635.5|7
1739163020000|2025-02-10 04:50:20|109686|109636|109690.3|109640.3|109690.3|109640.3|109686|109636|3
1739163030000|2025-02-10 04:50:30|109688.7|109638.7|109682.6|109632.6|109688.7|109638.7|109682.6|109632.6|5
1739163040000|2025-02-10 04:50:40|109685.7|109635.7|109689.1|109639.1|109689.1|109639.1|109685.7|109635.7|2
1739163070000|2025-02-10 04:51:10|109692.5|109642.5|109696|109646|109700.1|109650.1|109690.7|109640.7|11
1739163080000|2025-02-10 04:51:20|109694.2|109644.2|109696|109646|109697.8|109647.8|109694.2|109644.2|5
1739163090000|2025-02-10 04:51:30|109695.2|109645.2|109699.7|109649.7|109699.7|109649.7|109695.2|109645.2|2
1739163100000|2025-02-10 04:51:40|109695.2|109645.2|109695|109645|109695.2|109645.2|109695|109645|2
1739163120000|2025-02-10 04:52:00|109697.6|109647.6|109696.1|109646.1|109698.9|109648.9|109692.8|109642.8|10
1739163140000|2025-02-10 04:52:20|109698.9|109648.9|109696|109646|109698.9|109648.9|109695.9|109645.9|7
1739163160000|2025-02-10 04:52:40|109694.3|109644.3|109694.5|109644.5|109694.5|109644.5|109694.3|109644.3|2
1739163170000|2025-02-10 04:52:50|109697.9|109647.9|109700|109650|109706.3|109656.3|109696.3|109646.3|9
1739163180000|2025-02-10 04:53:00|109701.9|109651.9|109698.4|109648.4|109702.3|109652.3|109698.4|109648.4|4
1739163200000|2025-02-10 04:53:20|109696.6|109646.6|109699.1|109649.1|109699.4|109649.4|109696.6|109646.6|4
1739163210000|2025-02-10 04:53:30|109697.6|109647.6|109697.6|109647.6|109697.6|109647.6|109697.6|109647.6|1
1739163230000|2025-02-10 04:53:50|109696|109646|109696|109646|109696|109646|109696|109646|1
1739163240000|2025-02-10 04:54:00|109691.3|109641.3|109694|109644|109694|109644|109691.3|109641.3|4
1739163250000|2025-02-10 04:54:10|109695.6|109645.6|109699.6|109649.6|109701.6|109651.6|109693.3|109643.3|8
1739163260000|2025-02-10 04:54:20|109701.8|109651.8|109699.4|109649.4|109701.8|109651.8|109699.4|109649.4|2
1739163270000|2025-02-10 04:54:30|109704.1|109654.1|109699.5|109649.5|109704.1|109654.1|109699.3|109649.3|5
1739163290000|2025-02-10 04:54:50|109697.8|109647.8|109690.4|109640.4|109697.8|109647.8|109689.4|109639.4|4
1739163300000|2025-02-10 04:55:00|109693.7|109643.7|109693.5|109643.5|109697|109647|109693.2|109643.2|4
1739163310000|2025-02-10 04:55:10|109695.3|109645.3|109701.2|109651.2|109701.5|109651.5|109695.3|109645.3|7
1739163320000|2025-02-10 04:55:20|109700.2|109650.2|109700.2|109650.2|109701.5|109651.5|109700.2|109650.2|4
1739163340000|2025-02-10 04:55:40|109698.6|109648.6|109698.6|109648.6|109698.6|109648.6|109698.6|109648.6|1
1739163350000|2025-02-10 04:55:50|109702.6|109652.6|109698.6|109648.6|109702.6|109652.6|109698.6|109648.6|2
1739163360000|2025-02-10 04:56:00|109696.9|109646.9|109691.7|109641.7|109696.9|109646.9|109690.7|109640.7|3
1739163390000|2025-02-10 04:56:30|109691.5|109641.5|109691.5|109641.5|109691.5|109641.5|109691.5|109641.5|1
1739163400000|2025-02-10 04:56:40|109693.4|109643.4|109695.2|109645.2|109700|109650|109693.4|109643.4|3
1739163410000|2025-02-10 04:56:50|109694.4|109644.4|109694.4|109644.4|109694.4|109644.4|109694.4|109644.4|1
1739163430000|2025-02-10 04:57:10|109696.5|109646.5|109694.2|109644.2|109696.5|109646.5|109694.2|109644.2|2
1739163460000|2025-02-10 04:57:40|109693.5|109643.5|109693.5|109643.5|109693.5|109643.5|109693.5|109643.5|1
1739163470000|2025-02-10 04:57:50|109695.6|109645.6|109694.1|109644.1|109695.6|109645.6|109694.1|109644.1|2
1739163480000|2025-02-10 04:58:00|109699.9|109649.9|109695.1|109645.1|109699.9|109649.9|109694.4|109644.4|3
1739163490000|2025-02-10 04:58:10|109697|109647|109697.7|109647.7|109698.4|109648.4|109697|109647|3
1739163500000|2025-02-10 04:58:20|109696|109646|109693.9|109643.9|109696|109646|109691.2|109641.2|4
1739163530000|2025-02-10 04:58:50|109693|109643|109693|109643|109693|109643|109693|109643|1
1739163540000|2025-02-10 04:59:00|109703.5|109653.5|109693.5|109643.5|109703.5|109653.5|109693.5|109643.5|2
1739163560000|2025-02-10 04:59:20|109694|109644|109694|109644|109694|109644|109694|109644|1
1739163570000|2025-02-10 04:59:30|109694.7|109644.7|109697.4|109647.4|109699.2|109649.2|109694.1|109644.1|4
1739163580000|2025-02-10 04:59:40|109693.9|109643.9|109695.6|109645.6|109695.6|109645.6|109693.9|109643.9|2
1739163600000|2025-02-10 05:00:00|109693.2|109643.2|109689.5|109639.5|109693.2|109643.2|109686.9|109636.9|8
1739163620000|2025-02-10 05:00:20|109690.3|109640.3|109693.6|109643.6|109695.9|109645.9|109690.3|109640.3|7
1739163630000|2025-02-10 05:00:30|109697.9|109647.9|109694.1|109644.1|109697.9|109647.9|109694.1|109644.1|7
1739163640000|2025-02-10 05:00:40|109695.8|109645.8|109696.1|109646.1|109696.1|109646.1|109694.3|109644.3|5
1739163670000|2025-02-10 05:01:10|109700.8|109650.8|109694.7|109644.7|109700.8|109650.8|109692.2|109642.2|6
1739163680000|2025-02-10 05:01:20|109696.3|109646.3|109696.3|109646.3|109696.3|109646.3|109696.3|109646.3|1
1739163690000|2025-02-10 05:01:30|109694.3|109644.3|109694.3|109644.3|109694.3|109644.3|109694.3|109644.3|1
1739163700000|2025-02-10 05:01:40|109693.5|109643.5|109692.1|109642.1|109704|109654|109692.1|109642.1|4
1739163730000|2025-02-10 05:02:10|109727|109611|109727.1|109611.1|109727.1|109611.1|109727|109611|2
1739163740000|2025-02-10 05:02:20|109726.5|109610.5|109726.7|109610.7|109726.7|109610.7|109726|109610|5
1739163750000|2025-02-10 05:02:30|109726.1|109610.1|109725.4|109609.4|109726.3|109610.3|109725.4|109609.4|4
1739163760000|2025-02-10 05:02:40|109725.9|109609.9|109694.9|109644.9|109725.9|109650.6|109692.6|109609.6|9
1739163770000|2025-02-10 05:02:50|109696.6|109646.6|109693.9|109643.9|109696.6|109646.6|109691.9|109641.9|7
1739163790000|2025-02-10 05:03:10|109694.3|109644.3|109694.3|109644.3|109694.3|109644.3|109694.3|109644.3|1
1739163800000|2025-02-10 05:03:20|109693.6|109643.6|109689.8|109639.8|109693.6|109643.6|109689.8|109639.8|2
1739163810000|2025-02-10 05:03:30|109689.1|109639.1|109686.8|109636.8|109689.1|109639.1|109682.9|109632.9|6
1739163820000|2025-02-10 05:03:40|109687.5|109637.5|109679.8|109629.8|109687.5|109637.5|109675.1|109625.1|7
1739163850000|2025-02-10 05:04:10|109678.5|109628.5|109678.5|109628.5|109678.5|109628.5|109678.5|109628.5|1
1739163870000|2025-02-10 05:04:30|109712.8|109596.8|109686.1|109636.1|109713.6|109636.1|109681.7|109596.8|8
1739163900000|2025-02-10 05:05:00|109682.6|109632.6|109682.6|109632.6|109682.6|109632.6|109682.6|109632.6|1
1739163910000|2025-02-10 05:05:10|109683.3|109633.3|109683.3|109633.3|109683.3|109633.3|109683.3|109633.3|1
1739163920000|2025-02-10 05:05:20|109680.8|109630.8|109672.9|109622.9|109680.8|109630.8|109667.2|109617.2|5
1739163940000|2025-02-10 05:05:40|109676.7|109626.7|109670.6|109620.6|109676.7|109626.7|109670.6|109620.6|3
1739163950000|2025-02-10 05:05:50|109672.6|109622.6|109672.6|109622.6|109672.6|109622.6|109672.6|109622.6|1
1739163970000|2025-02-10 05:06:10|109677.1|109627.1|109677.1|109627.1|109677.1|109627.1|109677.1|109627.1|1
1739163980000|2025-02-10 05:06:20|109707.1|109591.1|109671.5|109621.5|109707.1|109623.4|109666.9|109591.1|7
1739163990000|2025-02-10 05:06:30|109669.6|109619.6|109668.2|109618.2|109669.6|109619.6|109667.4|109617.4|3
1739164000000|2025-02-10 05:06:40|109671.5|109621.5|109671.9|109621.9|109674.4|109624.4|109669.2|109619.2|9
1739164010000|2025-02-10 05:06:50|109673.1|109623.1|109675|109625|109675|109625|109671.9|109621.9|5
1739164020000|2025-02-10 05:07:00|109678.2|109628.2|109674.7|109624.7|109678.2|109628.2|109674.7|109624.7|2
1739164040000|2025-02-10 05:07:20|109674|109624|109669.6|109619.6|109675.5|109625.5|109668.1|109618.1|10
1739164050000|2025-02-10 05:07:30|109666.8|109616.8|109669.8|109619.8|109670.1|109620.1|109666.8|109616.8|4
1739164070000|2025-02-10 05:07:50|109668|109618|109663.9|109613.9|109668.3|109618.3|109663.9|109613.9|6
1739164080000|2025-02-10 05:08:00|109660.4|109610.4|109661.3|109611.3|109661.3|109611.3|109660.4|109610.4|2
1739164100000|2025-02-10 05:08:20|109657.6|109607.6|109661.1|109611.1|109661.1|109611.1|109657.6|109607.6|4
1739164110000|2025-02-10 05:08:30|109665.3|109615.3|109665.4|109615.4|109665.4|109615.4|109663.4|109613.4|4
1739164120000|2025-02-10 05:08:40|109664.6|109614.6|109664.6|109614.6|109664.6|109614.6|109664.6|109614.6|1
1739164130000|2025-02-10 05:08:50|109661.6|109611.6|109661.9|109611.9|109661.9|109611.9|109661.6|109611.6|2
1739164140000|2025-02-10 05:09:00|109659.6|109609.6|109657.8|109607.8|109659.6|109609.6|109653.4|109603.4|4
1739164150000|2025-02-10 05:09:10|109658.5|109608.5|109659|109609|109660.6|109610.6|109658.5|109608.5|3
1739164160000|2025-02-10 05:09:20|109660.7|109610.7|109660.7|109610.7|109660.7|109610.7|109660.7|109610.7|1
1739164170000|2025-02-10 05:09:30|109659.1|109609.1|109659.1|109609.1|109659.1|109609.1|109659.1|109609.1|1
1739164180000|2025-02-10 05:09:40|109661.1|109611.1|109661.1|109611.1|109661.1|109611.1|109661.1|109611.1|1
1739164210000|2025-02-10 05:10:10|109661|109611|109661.1|109611.1|109661.1|109611.1|109656.9|109606.9|5
1739164250000|2025-02-10 05:10:50|109663.5|109613.5|109659.4|109609.4|109663.5|109613.5|109655.5|109605.5|7
1739164280000|2025-02-10 05:11:20|109662|109612|109662|109612|109662|109612|109659.5|109609.5|3
1739164300000|2025-02-10 05:11:40|109657.8|109607.8|109658.5|109608.5|109661|109611|109656.7|109606.7|6
1739164310000|2025-02-10 05:11:50|109656.9|109606.9|109656.6|109606.6|109660.1|109610.1|109656.6|109606.6|4
1739164320000|2025-02-10 05:12:00|109658.3|109608.3|109655.7|109605.7|109658.3|109608.3|109655.7|109605.7|4
1739164350000|2025-02-10 05:12:30|109660.5|109610.5|109688.7|109572.7|109688.8|109610.5|109660.5|109572.7|4
1739164360000|2025-02-10 05:12:40|109660.5|109610.5|109660.5|109610.5|109660.5|109610.5|109660.5|109610.5|1
1739164370000|2025-02-10 05:12:50|109657.3|109607.3|109658.6|109608.6|109658.7|109608.7|109655.7|109605.7|5
1739164390000|2025-02-10 05:13:10|109656.4|109606.4|109652.3|109602.3|109656.4|109606.4|109650.6|109600.6|4
1739164400000|2025-02-10 05:13:20|109649.6|109599.6|109652.3|109602.3|109652.6|109602.6|109649.3|109599.3|5
1739164420000|2025-02-10 05:13:40|109659.5|109609.5|109659.5|109609.5|109659.5|109609.5|109659.5|109609.5|1
1739164430000|2025-02-10 05:13:50|109680.5|109564.5|109680.6|109564.6|109680.6|109564.6|109680.5|109564.5|2
1739164440000|2025-02-10 05:14:00|109680.9|109564.9|109680.7|109564.7|109681.5|109565.5|109680.3|109564.3|7
1739164450000|2025-02-10 05:14:10|109646.2|109596.2|109655.9|109605.9|109655.9|109605.9|109646.2|109596.2|4
1739164460000|2025-02-10 05:14:20|109652.9|109602.9|109649.8|109599.8|109655.7|109605.7|109649.8|109599.8|12
1739164470000|2025-02-10 05:14:30|109648.6|109598.6|109649.1|109599.1|109649.1|109599.1|109648.6|109598.6|2
1739164480000|2025-02-10 05:14:40|109652.3|109602.3|109650.6|109600.6|109652.3|109602.3|109650.6|109600.6|2
1739164490000|2025-02-10 05:14:50|109649.1|109599.1|109659.5|109609.5|109659.5|109609.5|109649.1|109599.1|5
1739164500000|2025-02-10 05:15:00|109653.8|109603.8|109655.2|109605.2|109660.7|109610.7|109652.4|109602.4|8
1739164510000|2025-02-10 05:15:10|109653.2|109603.2|109652.3|109602.3|109653.2|109603.2|109647.9|109597.9|7
1739164520000|2025-02-10 05:15:20|109649.3|109599.3|109644|109594|109650.5|109600.5|109644|109594|11
1739164530000|2025-02-10 05:15:30|109647.3|109597.3|109651.4|109601.4|109654.4|109604.4|109644|109594|14
1739164540000|2025-02-10 05:15:40|109648.7|109598.7|109657.2|109607.2|109662.7|109612.7|109647.2|109597.2|14
1739164550000|2025-02-10 05:15:50|109655.5|109605.5|109656.1|109606.1|109658.5|109608.5|109655.5|109605.5|4
1739164560000|2025-02-10 05:16:00|109652.5|109602.5|109655.3|109605.3|109655.3|109605.3|109652.5|109602.5|2
1739164570000|2025-02-10 05:16:10|109653.6|109603.6|109654.4|109604.4|109657.2|109607.2|109650.9|109600.9|5
1739164580000|2025-02-10 05:16:20|109657.3|109607.3|109655.4|109605.4|109657.3|109607.3|109655.4|109605.4|2
1739164590000|2025-02-10 05:16:30|109659.4|109609.4|109657.8|109607.8|109659.4|109609.4|109656.7|109606.7|3
1739164630000|2025-02-10 05:17:10|109661.5|109611.5|109654.4|109604.4|109663|109613|109652.4|109602.4|9
1739164650000|2025-02-10 05:17:30|109656.9|109606.9|109658.6|109608.6|109658.6|109608.6|109656.6|109606.6|5
1739164670000|2025-02-10 05:17:50|109660.6|109610.6|109660.6|109610.6|109660.6|109610.6|109660.6|109610.6|1
1739164680000|2025-02-10 05:18:00|109659|109609|109659|109609|109659|109609|109659|109609|1
1739164710000|2025-02-10 05:18:30|109663|109613|109663|109613|109663|109613|109663|109613|1
1739164720000|2025-02-10 05:18:40|109660.2|109610.2|109656.9|109606.9|109660.2|109610.2|109654.9|109604.9|5
1739164730000|2025-02-10 05:18:50|109655.4|109605.4|109655|109605|109656.6|109606.6|109652.5|109602.5|7
1739164740000|2025-02-10 05:19:00|109653.5|109603.5|109649.2|109599.2|109654.9|109604.9|109648.7|109598.7|23
1739164750000|2025-02-10 05:19:10|109651.9|109601.9|109651.9|109601.9|109651.9|109601.9|109651.9|109601.9|1
1739164760000|2025-02-10 05:19:20|109650.3|109600.3|109647.5|109597.5|109654|109604|109647.3|109597.3|12
1739164770000|2025-02-10 05:19:30|109648.8|109598.8|109646.6|109596.6|109651.8|109601.8|109646.6|109596.6|11
1739164780000|2025-02-10 05:19:40|109649.6|109599.6|109652.2|109602.2|109655.5|109605.5|109649.6|109599.6|7
1739164800000|2025-02-10 05:20:00|109655|109605|109652.3|109602.3|109655|109605|109648.5|109598.5|10
1739164810000|2025-02-10 05:20:10|109649.8|109599.8|109654|109604|109654.4|109604.4|109647.9|109597.9|8
1739164820000|2025-02-10 05:20:20|109653|109603|109655.4|109605.4|109657|109607|109652.9|109602.9|5
1739164830000|2025-02-10 05:20:30|109653.8|109603.8|109653.8|109603.8|109653.8|109603.8|109651|109601|3
1739164850000|2025-02-10 05:20:50|109656.8|109606.8|109654.9|109604.9|109656.8|109606.8|109652.4|109602.4|5
1739164860000|2025-02-10 05:21:00|109653.1|109603.1|109652.5|109602.5|109653.1|109603.1|109647.9|109597.9|4
1739164870000|2025-02-10 05:21:10|109648.6|109598.6|109651.7|109601.7|109652.2|109602.2|109648.6|109598.6|6
1739164880000|2025-02-10 05:21:20|109652.7|109602.7|109646.5|109596.5|109652.7|109602.7|109646.5|109596.5|6
1739164890000|2025-02-10 05:21:30|109649.5|109599.5|109646.5|109596.5|109649.5|109599.5|109646.5|109596.5|2
1739164900000|2025-02-10 05:21:40|109650|109600|109652.6|109602.6|109654.5|109604.5|109649.8|109599.8|10
1739164910000|2025-02-10 05:21:50|109649.8|109599.8|109650.9|109600.9|109652.6|109602.6|109647.4|109597.4|5
1739164920000|2025-02-10 05:22:00|109647.4|109597.4|109658.5|109608.5|109658.5|109608.5|109647.4|109597.4|15
1739164930000|2025-02-10 05:22:10|109656.7|109606.7|109656.7|109606.7|109656.7|109606.7|109656.7|109606.7|1
1739164940000|2025-02-10 05:22:20|109654.9|109604.9|109650.4|109600.4|109654.9|109604.9|109645.5|109595.5|12
1739164950000|2025-02-10 05:22:30|109651.1|109601.1|109651.2|109601.2|109653.9|109603.9|109648.5|109598.5|13
1739164960000|2025-02-10 05:22:40|109648.5|109598.5|109651.2|109601.2|109651.2|109601.2|109648.5|109598.5|4
1739164970000|2025-02-10 05:22:50|109654.3|109604.3|109647.4|109597.4|109654.3|109604.3|109643.6|109593.6|12
1739164980000|2025-02-10 05:23:00|109648|109598|109646.5|109596.5|109656.3|109606.3|109644.3|109594.3|25
1739164990000|2025-02-10 05:23:10|109649.5|109599.5|109652.8|109602.8|109653.8|109603.8|109645.7|109595.7|10
1739165000000|2025-02-10 05:23:20|109651.3|109601.3|109647.9|109597.9|109652|109602|109645.9|109595.9|14
1739165010000|2025-02-10 05:23:30|109650.9|109600.9|109647.4|109597.4|109650.9|109600.9|109646.6|109596.6|10
1739165020000|2025-02-10 05:23:40|109650.2|109600.2|109645.3|109595.3|109650.9|109600.9|109645.3|109595.3|8
1739165030000|2025-02-10 05:23:50|109650|109600|109647|109597|109650|109600|109647|109597|2
1739165040000|2025-02-10 05:24:00|109649.8|109599.8|109654.9|109604.9|109657|109607|109649.8|109599.8|11
1739165050000|2025-02-10 05:24:10|109655.6|109605.6|109652.5|109602.5|109658.4|109608.4|109651.4|109601.4|12
1739165060000|2025-02-10 05:24:20|109655.1|109605.1|109652.9|109602.9|109655.3|109605.3|109652.9|109602.9|4
1739165070000|2025-02-10 05:24:30|109649.9|109599.9|109652.3|109602.3|109655.4|109605.4|109649.7|109599.7|9
1739165080000|2025-02-10 05:24:40|109650.5|109600.5|109650.3|109600.3|109650.5|109600.5|109647.8|109597.8|3
1739165090000|2025-02-10 05:24:50|109647.5|109597.5|109651.2|109601.2|109651.2|109601.2|109643.7|109593.7|7
1739165100000|2025-02-10 05:25:00|109648.4|109598.4|109651.2|109601.2|109651.7|109601.7|109648.2|109598.2|9
1739165110000|2025-02-10 05:25:10|109647.7|109597.7|109644.9|109594.9|109647.7|109597.7|109644.5|109594.5|6
1739165120000|2025-02-10 05:25:20|109649.1|109599.1|109650.3|109600.3|109655|109605|109646.4|109596.4|12
1739165130000|2025-02-10 05:25:30|109653|109603|109650.7|109600.7|109654.7|109604.7|109647.9|109597.9|12
1739165140000|2025-02-10 05:25:40|109652.4|109602.4|109646|109596|109655.7|109605.7|109644.3|109594.3|8
1739165150000|2025-02-10 05:25:50|109649|109599|109646.9|109596.9|109660.4|109610.4|109646.9|109596.9|6
1739165160000|2025-02-10 05:26:00|109652.1|109602.1|109652.1|109602.1|109655.7|109605.7|109650.6|109600.6|7
1739165170000|2025-02-10 05:26:10|109653.6|109603.6|109647.9|109597.9|109653.6|109603.6|109645|109595|12
1739165180000|2025-02-10 05:26:20|109646.4|109596.4|109646.4|109596.4|109646.4|109596.4|109646.4|109596.4|1
1739165190000|2025-02-10 05:26:30|109650.9|109600.9|109647.6|109597.6|109650.9|109600.9|109647.6|109597.6|4
1739165200000|2025-02-10 05:26:40|109652.4|109602.4|109647.1|109597.1|109652.4|109602.4|109647.1|109597.1|2
1739165210000|2025-02-10 05:26:50|109645.5|109595.5|109641.2|109591.2|109651.8|109601.8|109640.7|109590.7|13
1739165220000|2025-02-10 05:27:00|109641.7|109591.7|109637.1|109587.1|109648.1|109598.1|109635.5|109585.5|23
1739165230000|2025-02-10 05:27:10|109640|109590|109617.7|109567.7|109644.5|109590|109617.7|109538.8|19
1739165240000|2025-02-10 05:27:20|109617.2|109567.2|109617.2|109567.2|109617.2|109567.2|109617.2|109567.2|1
1739165250000|2025-02-10 05:27:30|109614.2|109564.2|109613.9|109563.9|109616.8|109566.8|109610|109560|11
1739165260000|2025-02-10 05:27:40|109610.9|109560.9|109612.2|109562.2|109613.9|109563.9|109610.7|109560.7|12
1739165270000|2025-02-10 05:27:50|109611.5|109561.5|109611.7|109561.7|109612.9|109562.9|109610|109560|13
1739165280000|2025-02-10 05:28:00|109610|109560|109612.8|109562.8|109614.7|109564.7|109610|109560|10
1739165290000|2025-02-10 05:28:10|109610.5|109560.5|109610.3|109560.3|109612|109562|109610.3|109560.3|3
1739165300000|2025-02-10 05:28:20|109613.8|109563.8|109610.6|109560.6|109613.8|109563.8|109610.6|109560.6|2
1739165310000|2025-02-10 05:28:30|109608.8|109558.8|109610.6|109560.6|109610.6|109560.6|109608.8|109558.8|4
1739165320000|2025-02-10 05:28:40|109607.5|109557.5|109608|109558|109608|109558|109604|109554|4
1739165330000|2025-02-10 05:28:50|109603.5|109553.5|109603|109553|109607.5|109557.5|109602.5|109552.5|6
1739165340000|2025-02-10 05:29:00|109610.5|109560.5|109607.2|109557.2|109611.6|109561.6|109603.5|109553.5|18
1739165350000|2025-02-10 05:29:10|109608.9|109558.9|109611.6|109561.6|109612.4|109562.4|109608.9|109558.9|6
1739165360000|2025-02-10 05:29:20|109613.3|109563.3|109610.6|109560.6|109617.1|109567.1|109607.2|109557.2|13
1739165370000|2025-02-10 05:29:30|109610.3|109560.3|109607.7|109557.7|109611.8|109561.8|109605.3|109555.3|9
1739165380000|2025-02-10 05:29:40|109605.7|109555.7|109609.6|109559.6|109614.4|109564.4|109597.5|109547.5|28
1739165390000|2025-02-10 05:29:50|109610.6|109560.6|109610.6|109560.6|109610.6|109560.6|109610.6|109560.6|1
1739165400000|2025-02-10 05:30:00|109610.7|109560.7|109609.2|109559.2|109611.1|109561.1|109604.4|109554.4|26
1739165410000|2025-02-10 05:30:10|109610.8|109560.8|109611|109561|109613.6|109563.6|109604.4|109554.4|36
1739165420000|2025-02-10 05:30:20|109612|109562|109610|109560|109616.7|109566.7|109610|109560|20
1739165430000|2025-02-10 05:30:30|109610.8|109560.8|109612.1|109562.1|109626.1|109564.9|109608.6|109545.6|17
1739165440000|2025-02-10 05:30:40|109610.3|109560.3|109612.3|109562.3|109612.3|109562.3|109610.3|109560.3|2
1739165450000|2025-02-10 05:30:50|109613.3|109563.3|109610.9|109560.9|109613.3|109563.3|109610.6|109560.6|3
1739165460000|2025-02-10 05:31:00|109608.9|109558.9|109608.6|109558.6|109610.9|109560.9|109607.9|109557.9|7
1739165470000|2025-02-10 05:31:10|109608.9|109558.9|109605.8|109555.8|109612.9|109562.9|109601.4|109551.4|24
1739165490000|2025-02-10 05:31:30|109603.1|109553.1|109604.7|109554.7|109604.7|109554.7|109603.1|109553.1|2
1739165500000|2025-02-10 05:31:40|109604|109554|109604|109554|109604|109554|109604|109554|1
1739165520000|2025-02-10 05:32:00|109602.3|109552.3|109600.7|109550.7|109604.2|109554.2|109600.7|109550.7|7
1739165530000|2025-02-10 05:32:10|109601.7|109551.7|109605.3|109555.3|109606.3|109556.3|109601.7|109551.7|5
1739165550000|2025-02-10 05:32:30|109603.8|109553.8|109601.1|109551.1|109604|109554|109601.1|109551.1|5
1739165570000|2025-02-10 05:32:50|109600.1|109550.1|109603.3|109553.3|109605|109555|109600.1|109550.1|8
1739165580000|2025-02-10 05:33:00|109605.2|109555.2|109604.1|109554.1|109607.3|109557.3|109603.1|109553.1|6
1739165590000|2025-02-10 05:33:10|109605.1|109555.1|109603.4|109553.4|109605.1|109555.1|109603.4|109553.4|2
1739165600000|2025-02-10 05:33:20|109603.2|109553.2|109603.2|109553.2|109604.1|109554.1|109601.9|109551.9|5
1739165610000|2025-02-10 05:33:30|109609|109559|109609|109559|109609|109559|109609|109559|1
1739165620000|2025-02-10 05:33:40|109611|109561|109609|109559|109611|109561|109609|109559|2
1739165630000|2025-02-10 05:33:50|109606|109556|109602.7|109552.7|109609|109559|109602.7|109552.7|5
1739165640000|2025-02-10 05:34:00|109603.7|109553.7|109603.7|109553.7|109603.7|109553.7|109603.7|109553.7|1
1739165650000|2025-02-10 05:34:10|109602.4|109552.4|109603.4|109553.4|109603.4|109553.4|109602.4|109552.4|2
1739165660000|2025-02-10 05:34:20|109608|109558|109608|109558|109608|109558|109608|109558|1
1739165670000|2025-02-10 05:34:30|109607|109557|109607|109557|109607|109557|109607|109557|1
1739165690000|2025-02-10 05:34:50|109602.4|109552.4|109603.4|109553.4|109603.4|109553.4|109602.4|109552.4|2
1739165700000|2025-02-10 05:35:00|109608.5|109558.5|109605.5|109555.5|109608.5|109558.5|109605.5|109555.5|6
1739165710000|2025-02-10 05:35:10|109606.5|109556.5|109607.2|109557.2|109608|109558|109604.5|109554.5|5
1739165720000|2025-02-10 05:35:20|109608.2|109558.2|109608|109558|109608.2|109558.2|109606.7|109556.7|3
1739165730000|2025-02-10 05:35:30|109613.3|109563.3|109608.9|109558.9|109614.1|109564.1|109608.9|109558.9|6
1739165740000|2025-02-10 05:35:40|109609.9|109559.9|109607.9|109557.9|109609.9|109559.9|109607.9|109557.9|4
1739165760000|2025-02-10 05:36:00|109608.9|109558.9|109612.5|109562.5|109612.5|109562.5|109608.9|109558.9|4
1739165770000|2025-02-10 05:36:10|109610.4|109560.4|109610.2|109560.2|109610.4|109560.4|109610.2|109560.2|2
1739165780000|2025-02-10 05:36:20|109611.2|109561.2|109611.6|109561.6|109613.2|109563.2|109611.2|109561.2|3
1739165790000|2025-02-10 05:36:30|109610.8|109560.8|109610.3|109560.3|109616.1|109566.1|109609.6|109559.6|10
1739165800000|2025-02-10 05:36:40|109611.4|109561.4|109611.4|109561.4|109611.4|109561.4|109611.4|109561.4|1
1739165820000|2025-02-10 05:37:00|109612.9|109562.9|109633|109583|109637.8|109587.8|109612.9|109562.9|16
1739165830000|2025-02-10 05:37:10|109635|109585|109634.5|109584.5|109635|109585|109632.5|109582.5|8
1739165840000|2025-02-10 05:37:20|109636.1|109586.1|109635.3|109585.3|109638.1|109588.1|109634.1|109584.1|8
1739165850000|2025-02-10 05:37:30|109636.8|109586.8|109635.3|109585.3|109636.8|109586.8|109634.3|109584.3|4
1739165860000|2025-02-10 05:37:40|109636|109586|109635.5|109585.5|109638.8|109588.8|109635.5|109585.5|3
1739165870000|2025-02-10 05:37:50|109639|109589|109637.8|109587.8|109641.7|109591.7|109635.6|109585.6|8
1739165880000|2025-02-10 05:38:00|109636.1|109586.1|109637.1|109587.1|109637.3|109587.3|109635.6|109585.6|4
1739165890000|2025-02-10 05:38:10|109635.4|109585.4|109636|109586|109636|109586|109635.4|109585.4|3
1739165900000|2025-02-10 05:38:20|109638.5|109588.5|109639.8|109589.8|109643.1|109593.1|109637|109587|19
1739165910000|2025-02-10 05:38:30|109638.3|109588.3|109640.3|109590.3|109641.8|109591.8|109638.3|109588.3|6
1739165920000|2025-02-10 05:38:40|109643|109593|109642|109592|109644|109594|109639.9|109589.9|8
1739165930000|2025-02-10 05:38:50|109643.8|109593.8|109646.8|109596.8|109648.7|109598.7|109643.8|109593.8|7
1739165940000|2025-02-10 05:39:00|109648.8|109598.8|109653.4|109603.4|109655.2|109605.2|109647.9|109597.9|25
1739165950000|2025-02-10 05:39:10|109651.7|109601.7|109652.9|109602.9|109654.4|109604.4|109649.7|109599.7|13
1739165960000|2025-02-10 05:39:20|109654.2|109604.2|109654.6|109604.6|109654.6|109604.6|109652.7|109602.7|9
1739165970000|2025-02-10 05:39:30|109655.1|109605.1|109655.2|109605.2|109661.8|109611.8|109653.9|109603.9|11
1739165980000|2025-02-10 05:39:40|109657.5|109607.5|109654.9|109604.9|109657.5|109607.5|109654.9|109604.9|3
1739165990000|2025-02-10 05:39:50|109656.4|109606.4|109657.7|109607.7|109661.2|109611.2|109653.9|109603.9|22
1739166000000|2025-02-10 05:40:00|109659.2|109609.2|109661.2|109611.2|109663.3|109613.3|109657.7|109607.7|16
1739166010000|2025-02-10 05:40:10|109662.2|109612.2|109659.6|109609.6|109663.4|109613.4|109659.6|109609.6|7
1739166020000|2025-02-10 05:40:20|109661.1|109611.1|109660.6|109610.6|109661.1|109611.1|109659.1|109609.1|5
1739166030000|2025-02-10 05:40:30|109658.9|109608.9|109657.2|109607.2|109672.6|109614|109648.8|109581.2|18
1739166040000|2025-02-10 05:40:40|109654.6|109604.6|109656.9|109606.9|109656.9|109606.9|109654.6|109604.6|2
1739166060000|2025-02-10 05:41:00|109660.5|109610.5|109660.5|109610.5|109660.5|109610.5|109660.5|109610.5|1
1739166070000|2025-02-10 05:41:10|109657|109607|109660|109610|109660|109610|109657|109607|2
1739166080000|2025-02-10 05:41:20|109656|109606|109637.5|109587.5|109656|109606|109636.2|109586.2|14
1739166090000|2025-02-10 05:41:30|109636.5|109586.5|109631.9|109581.9|109636.5|109586.5|109631.9|109581.9|4
1739166100000|2025-02-10 05:41:40|109629.6|109579.6|109624.2|109574.2|109634.4|109584.4|109624.2|109574.2|9
1739166110000|2025-02-10 05:41:50|109623.6|109573.6|109626.3|109576.3|109631.5|109581.5|109623.6|109573.6|14
1739166120000|2025-02-10 05:42:00|109625.5|109575.5|109624.3|109574.3|109630.2|109580.2|109621.3|109571.3|12
1739166130000|2025-02-10 05:42:10|109622.3|109572.3|109622.5|109572.5|109623.9|109573.9|109620.5|109570.5|5
1739166140000|2025-02-10 05:42:20|109624.1|109574.1|109633.7|109583.7|109636.5|109586.5|109624.1|109574.1|15
1739166150000|2025-02-10 05:42:30|109632.5|109582.5|109636.5|109586.5|109636.5|109586.5|109632.5|109582.5|3
1739166160000|2025-02-10 05:42:40|109634.8|109584.8|109634.8|109584.8|109634.8|109584.8|109634.8|109584.8|1
1739166170000|2025-02-10 05:42:50|109636.7|109586.7|109635.8|109585.8|109636.7|109586.7|109635.8|109585.8|2
1739166180000|2025-02-10 05:43:00|109631.3|109581.3|109632.4|109582.4|109635.7|109585.7|109626.5|109576.5|12
1739166210000|2025-02-10 05:43:30|109632.5|109582.5|109668.7|109552.7|109668.7|109582.5|109632.5|109552.4|3
1739166220000|2025-02-10 05:43:40|109669.5|109553.5|109652.1|109602.1|109669.5|109602.1|109625.4|109552.8|30
1739166230000|2025-02-10 05:43:50|109653.9|109603.9|109658.6|109608.6|109663|109613|109653.9|109603.9|20
1739166240000|2025-02-10 05:44:00|109662.3|109612.3|109661.1|109611.1|109663.1|109613.1|109659.4|109609.4|13
1739166260000|2025-02-10 05:44:20|109659.6|109609.6|109660.6|109610.6|109660.6|109610.6|109659.6|109609.6|2
1739166270000|2025-02-10 05:44:30|109663|109613|109656.9|109606.9|109663|109613|109655.4|109605.4|7
1739166280000|2025-02-10 05:44:40|109660|109610|109649.3|109599.3|109660|109610|109649.3|109599.3|24
1739166290000|2025-02-10 05:44:50|109647.1|109597.1|109649.2|109599.2|109651.4|109601.4|109644.3|109594.3|4
1739166300000|2025-02-10 05:45:00|109645.5|109595.5|109646.2|109596.2|109646.2|109596.2|109641.5|109591.5|12
1739166310000|2025-02-10 05:45:10|109645.7|109595.7|109641.2|109591.2|109645.7|109595.7|109641.2|109591.2|8
1739166330000|2025-02-10 05:45:30|109643.9|109593.9|109647.1|109597.1|109649.1|109599.1|109643.9|109593.9|4
1739166340000|2025-02-10 05:45:40|109645.6|109595.6|109647.4|109597.4|109649.2|109599.2|109645.4|109595.4|6
1739166350000|2025-02-10 05:45:50|109648.9|109598.9|109650.8|109600.8|109654.3|109604.3|109645.3|109595.3|20
1739166360000|2025-02-10 05:46:00|109649.2|109599.2|109645.9|109595.9|109649.2|109599.2|109643.9|109593.9|8
1739166370000|2025-02-10 05:46:10|109645.7|109595.7|109647.4|109597.4|109649.7|109599.7|109645.7|109595.7|7
1739166380000|2025-02-10 05:46:20|109645.7|109595.7|109653.7|109603.7|109655.8|109605.8|109645.7|109595.7|16
1739166390000|2025-02-10 05:46:30|109651.6|109601.6|109648.9|109598.9|109656.4|109606.4|109645.9|109595.9|10
1739166410000|2025-02-10 05:46:50|109651.4|109601.4|109648.7|109598.7|109655.4|109605.4|109648.7|109598.7|3
1739166420000|2025-02-10 05:47:00|109650.7|109600.7|109649.2|109599.2|109651.7|109601.7|109649|109599|7
1739166440000|2025-02-10 05:47:20|109652|109602|109656|109606|109660.3|109610.3|109647.6|109597.6|25
1739166450000|2025-02-10 05:47:30|109656.8|109606.8|109656.8|109606.8|109656.8|109606.8|109656.8|109606.8|1
1739166460000|2025-02-10 05:47:40|109655|109605|109656|109606|109656.2|109606.2|109654.5|109604.5|6
1739166490000|2025-02-10 05:48:10|109655|109605|109649.3|109599.3|109655.8|109605.8|109645.6|109595.6|19
1739166500000|2025-02-10 05:48:20|109646.8|109596.8|109659.9|109609.9|109661.4|109611.4|109645.8|109595.8|26
1739166510000|2025-02-10 05:48:30|109656.5|109606.5|109657.6|109607.6|109660.1|109610.1|109656.5|109606.5|6
1739166520000|2025-02-10 05:48:40|109659.2|109609.2|109661.7|109611.7|109663|109613|109656.7|109606.7|19
1739166530000|2025-02-10 05:48:50|109663.2|109613.2|109666.1|109616.1|109668.3|109618.3|109663.2|109613.2|12
1739166540000|2025-02-10 05:49:00|109669.1|109619.1|109668.1|109618.1|109685|109621.4|109666.2|109606.7|16
1739166550000|2025-02-10 05:49:10|109665.8|109615.8|109663.7|109613.7|109671.4|109621.4|109662.9|109612.9|13
1739166560000|2025-02-10 05:49:20|109663.8|109613.8|109665.7|109615.7|109666.2|109616.2|109663.8|109613.8|5
1739166570000|2025-02-10 05:49:30|109665.1|109615.1|109665.4|109615.4|109665.9|109615.9|109664.6|109614.6|5
1739166580000|2025-02-10 05:49:40|109666.1|109616.1|109669.6|109619.6|109669.6|109619.6|109666.1|109616.1|5
1739166590000|2025-02-10 05:49:50|109672|109622|109669.1|109619.1|109672|109622|109669.1|109619.1|5
1739166600000|2025-02-10 05:50:00|109672.3|109622.3|109675|109625|109679.7|109629.7|109670.2|109620.2|20
1739166610000|2025-02-10 05:50:10|109674.5|109624.5|109674.5|109624.5|109677.2|109627.2|109672.5|109622.5|8
1739166630000|2025-02-10 05:50:30|109676.3|109626.3|109672.1|109622.1|109676.3|109626.3|109671.1|109621.1|4
1739166640000|2025-02-10 05:50:40|109670.6|109620.6|109670.6|109620.6|109672.1|109622.1|109670.6|109620.6|3
1739166650000|2025-02-10 05:50:50|109674.8|109624.8|109682.9|109632.9|109685.4|109635.4|109670.6|109620.6|18
1739166660000|2025-02-10 05:51:00|109685.7|109635.7|109684.5|109634.5|109692|109642|109679.5|109629.5|40
1739166670000|2025-02-10 05:51:10|109687.1|109637.1|109681.5|109631.5|109687.1|109637.1|109669|109619|25
1739166680000|2025-02-10 05:51:20|109680|109630|109686.6|109636.6|109686.6|109636.6|109676.9|109626.9|14
1739166690000|2025-02-10 05:51:30|109681.4|109631.4|109685.1|109635.1|109686.8|109636.8|109676.3|109626.3|17
1739166700000|2025-02-10 05:51:40|109684.6|109634.6|109689.2|109639.2|109691.5|109641.5|109684.6|109634.6|10
1739166710000|2025-02-10 05:51:50|109693.5|109643.5|109691.8|109641.8|109693.5|109643.5|109691.5|109641.5|6
1739166720000|2025-02-10 05:52:00|109690.2|109640.2|109689.5|109639.5|109692.9|109642.9|109686.7|109636.7|19
1739166730000|2025-02-10 05:52:10|109687.7|109637.7|109677.7|109627.7|109687.7|109637.7|109674.5|109624.5|19
1739166740000|2025-02-10 05:52:20|109677.2|109627.2|109674.1|109624.1|109678.2|109628.2|109673.9|109623.9|8
1739166750000|2025-02-10 05:52:30|109675.7|109625.7|109678.3|109628.3|109678.3|109628.3|109675.7|109625.7|2
1739166760000|2025-02-10 05:52:40|109676.5|109626.5|109678.2|109628.2|109679|109629|109676.3|109626.3|11
1739166770000|2025-02-10 05:52:50|109676.5|109626.5|109692.5|109642.5|109707.3|109643.4|109672.9|109622.9|32
1739166780000|2025-02-10 05:53:00|109695.5|109645.5|109694.5|109644.5|109701|109651|109693.1|109643.1|14
1739166790000|2025-02-10 05:53:10|109692|109642|109692.7|109642.7|109692.7|109642.7|109692|109642|2
1739166800000|2025-02-10 05:53:20|109700.4|109650.4|109698.2|109648.2|109702.2|109652.2|109696.4|109646.4|13
1739166810000|2025-02-10 05:53:30|109696.9|109646.9|109706.9|109656.9|109706.9|109656.9|109696.9|109646.9|11
1739166820000|2025-02-10 05:53:40|109702.4|109652.4|109701.1|109651.1|109703.7|109653.7|109700.2|109650.2|7
1739166830000|2025-02-10 05:53:50|109703.7|109653.7|109700.9|109650.9|109703.7|109653.7|109700.9|109650.9|2
1739166840000|2025-02-10 05:54:00|109699.7|109649.7|109700.8|109650.8|109706.3|109656.3|109696.2|109646.2|19
1739166850000|2025-02-10 05:54:10|109702.1|109652.1|109701.6|109651.6|109702.1|109652.1|109700.6|109650.6|3
1739166870000|2025-02-10 05:54:30|109703.5|109653.5|109703.9|109653.9|109710.3|109660.3|109703.5|109653.5|16
1739166880000|2025-02-10 05:54:40|109706.9|109656.9|109701.6|109651.6|109706.9|109656.9|109700.3|109650.3|12
1739166890000|2025-02-10 05:54:50|109704.1|109654.1|109701|109651|109704.6|109654.6|109697.4|109647.4|13
1739166900000|2025-02-10 05:55:00|109698|109648|109696.3|109646.3|109699.7|109649.7|109696.1|109646.1|13
1739166910000|2025-02-10 05:55:10|109699.8|109649.8|109695.4|109645.4|109700.3|109650.3|109695.4|109645.4|11
1739166920000|2025-02-10 05:55:20|109698.6|109648.6|109695.7|109645.7|109698.6|109648.6|109695.2|109645.2|5
1739166930000|2025-02-10 05:55:30|109698.3|109648.3|109696.3|109646.3|109698.3|109648.3|109696.3|109646.3|2
1739166940000|2025-02-10 05:55:40|109697.3|109647.3|109696.3|109646.3|109697.3|109647.3|109696.3|109646.3|2
1739166950000|2025-02-10 05:55:50|109699.1|109649.1|109698.1|109648.1|109699.1|109649.1|109697.9|109647.9|4
1739166960000|2025-02-10 05:56:00|109696.4|109646.4|109696.4|109646.4|109696.4|109646.4|109696.4|109646.4|1
1739166970000|2025-02-10 05:56:10|109693.1|109643.1|109697.7|109647.7|109697.7|109647.7|109693.1|109643.1|5
1739166980000|2025-02-10 05:56:20|109696.7|109646.7|109700.5|109650.5|109705.2|109655.2|109692.4|109642.4|25
1739166990000|2025-02-10 05:56:30|109703.7|109653.7|109706.6|109656.6|109713.9|109663.9|109699.3|109649.3|32
1739167000000|2025-02-10 05:56:40|109704.8|109654.8|109701.3|109651.3|109706|109656|109697.4|109647.4|14
1739167010000|2025-02-10 05:56:50|109703.1|109653.1|109701.6|109651.6|109704.4|109654.4|109701.6|109651.6|8
1739167020000|2025-02-10 05:57:00|109703.9|109653.9|109702.1|109652.1|109704.6|109654.6|109700.8|109650.8|10
1739167030000|2025-02-10 05:57:10|109703.6|109653.6|109702|109652|109706.4|109656.4|109701.9|109651.9|6
1739167040000|2025-02-10 05:57:20|109699.5|109649.5|109698.9|109648.9|109699.5|109649.5|109696.9|109646.9|6
1739167060000|2025-02-10 05:57:40|109695.6|109645.6|109695.1|109645.1|109698.5|109648.5|109693|109643|11
1739167070000|2025-02-10 05:57:50|109693.8|109643.8|109692.7|109642.7|109694.6|109644.6|109691.1|109641.1|8
1739167080000|2025-02-10 05:58:00|109695.7|109645.7|109693.7|109643.7|109697.4|109647.4|109687.7|109637.7|17
1739167100000|2025-02-10 05:58:20|109689.4|109639.4|109691.1|109641.1|109693.9|109643.9|109687.8|109637.8|9
1739167110000|2025-02-10 05:58:30|109691.8|109641.8|109692.5|109642.5|109694.8|109644.8|109689.9|109639.9|10
1739167130000|2025-02-10 05:58:50|109695|109645|109694.2|109644.2|109697.4|109647.4|109691.7|109641.7|7
1739167140000|2025-02-10 05:59:00|109695.7|109645.7|109696.5|109646.5|109699.4|109649.4|109693.9|109643.9|24
1739167150000|2025-02-10 05:59:10|109695.8|109645.8|109694.1|109644.1|109715.4|109647.1|109692.3|109638.1|13
1739167160000|2025-02-10 05:59:20|109691.1|109641.1|109683.8|109633.8|109691.1|109641.1|109678.3|109628.3|14
1739167170000|2025-02-10 05:59:30|109684.8|109634.8|109682.7|109632.7|109684.8|109634.8|109678.6|109628.6|12
1739167180000|2025-02-10 05:59:40|109685.2|109635.2|109681.9|109631.9|109685.2|109635.2|109678.7|109628.7|14
1739167190000|2025-02-10 05:59:50|109679|109629|109674.9|109624.9|109681.1|109631.1|109671.9|109621.9|19
1739167200000|2025-02-10 06:00:00|109667.5|109617.5|109668.2|109618.2|109675.3|109625.3|109663.3|109613.3|46
1739167210000|2025-02-10 06:00:10|109669.8|109619.8|109669.1|109619.1|109674.4|109624.4|109667.6|109617.6|10
1739167220000|2025-02-10 06:00:20|109672.1|109622.1|109669.4|109619.4|109672.1|109622.1|109667.9|109617.9|6
1739167230000|2025-02-10 06:00:30|109671.8|109621.8|109678.4|109628.4|109686.6|109636.6|109671.8|109621.8|27
1739167240000|2025-02-10 06:00:40|109678.3|109628.3|109675.2|109625.2|109681.6|109631.6|109673.5|109623.5|39
1739167250000|2025-02-10 06:00:50|109678.2|109628.2|109690.1|109640.1|109690.2|109640.2|109675|109625|22
1739167260000|2025-02-10 06:01:00|109688.7|109638.7|109690.8|109640.8|109693.6|109643.6|109688|109638|14
1739167270000|2025-02-10 06:01:10|109688.5|109638.5|109689.3|109639.3|109692|109642|109687.3|109637.3|9
1739167280000|2025-02-10 06:01:20|109690.8|109640.8|109678.3|109628.3|109691.9|109641.9|109678.2|109628.2|33
1739167290000|2025-02-10 06:01:30|109679.4|109629.4|109675.8|109625.8|109679.4|109629.4|109671.6|109621.6|37
1739167300000|2025-02-10 06:01:40|109673.5|109623.5|109674.1|109624.1|109678.3|109628.3|109670.7|109620.7|23
1739167310000|2025-02-10 06:01:50|109673.4|109623.4|109676.1|109626.1|109677.8|109627.8|109669.4|109619.4|25
1739167320000|2025-02-10 06:02:00|109678.4|109628.4|109683.4|109633.4|109683.4|109633.4|109675.1|109625.1|21
1739167330000|2025-02-10 06:02:10|109682.1|109632.1|109680.5|109630.5|109684.1|109634.1|109677.1|109627.1|4
1739167340000|2025-02-10 06:02:20|109676.8|109626.8|109682.6|109632.6|109686.1|109636.1|109676.8|109626.8|12
1739167350000|2025-02-10 06:02:30|109679.3|109629.3|109677.5|109627.5|109681.3|109631.3|109676.1|109626.1|22
1739167360000|2025-02-10 06:02:40|109674.7|109624.7|109678.4|109628.4|109680.6|109630.6|109674.7|109624.7|14
1739167370000|2025-02-10 06:02:50|109677.9|109627.9|109676.6|109626.6|109681.3|109631.3|109673|109623|38
1739167380000|2025-02-10 06:03:00|109675.4|109625.4|109669.8|109619.8|109677.9|109627.9|109668.6|109618.6|28
1739167390000|2025-02-10 06:03:10|109670.1|109620.1|109672.4|109622.4|109675.1|109625.1|109669.9|109619.9|5
1739167400000|2025-02-10 06:03:20|109669.8|109619.8|109669.7|109619.7|109673.3|109623.3|109669.7|109619.7|7
1739167410000|2025-02-10 06:03:30|109667.5|109617.5|109667.5|109617.5|109667.5|109617.5|109667.5|109617.5|1
1739167420000|2025-02-10 06:03:40|109671.8|109621.8|109666.4|109616.4|109671.8|109621.8|109663.4|109613.4|14
1739167430000|2025-02-10 06:03:50|109669.2|109619.2|109668.4|109618.4|109671|109621|109666.3|109616.3|14
1739167440000|2025-02-10 06:04:00|109668.9|109618.9|109667.7|109617.7|109671.7|109621.7|109665.5|109615.5|6
1739167450000|2025-02-10 06:04:10|109670.4|109620.4|109672.7|109622.7|109677|109627|109670.4|109620.4|12
1739167470000|2025-02-10 06:04:30|109669.6|109619.6|109670.1|109620.1|109671.1|109621.1|109668.6|109618.6|8
1739167480000|2025-02-10 06:04:40|109669.3|109619.3|109666.4|109616.4|109671.1|109621.1|109666.2|109616.2|9
1739167490000|2025-02-10 06:04:50|109668.9|109618.9|109667.3|109617.3|109671.6|109621.6|109666|109616|14
1739167500000|2025-02-10 06:05:00|109665.8|109615.8|109665.9|109615.9|109665.9|109615.9|109665.6|109615.6|4
1739167510000|2025-02-10 06:05:10|109665.1|109615.1|109668.2|109618.2|109670.8|109620.8|109661.9|109611.9|23
1739167520000|2025-02-10 06:05:20|109670.1|109620.1|109669.1|109619.1|109671.4|109621.4|109668.1|109618.1|4
1739167550000|2025-02-10 06:05:50|109668|109618|109690.8|109640.8|109690.8|109640.8|109668|109618|21
1739167560000|2025-02-10 06:06:00|109693.3|109643.3|109684.3|109634.3|109693.3|109643.3|109684.3|109634.3|12
1739167570000|2025-02-10 06:06:10|109683.8|109633.8|109684.7|109634.7|109685.2|109635.2|109680.5|109630.5|9
1739167580000|2025-02-10 06:06:20|109682.2|109632.2|109677|109627|109682.5|109632.5|109676.5|109626.5|8
1739167590000|2025-02-10 06:06:30|109681.1|109631.1|109679.3|109629.3|109682|109632|109676.1|109626.1|7
1739167600000|2025-02-10 06:06:40|109680.3|109630.3|109688.6|109638.6|109691.4|109641.4|109677.4|109627.4|12
1739167610000|2025-02-10 06:06:50|109685.9|109635.9|109685.9|109635.9|109685.9|109635.9|109681.9|109631.9|7
1739167620000|2025-02-10 06:07:00|109689.5|109639.5|109687|109637|109689.5|109639.5|109687|109637|2
1739167630000|2025-02-10 06:07:10|109685.7|109635.7|109682.6|109632.6|109685.7|109635.7|109674.9|109624.9|20
1739167640000|2025-02-10 06:07:20|109682.8|109632.8|109669.5|109619.5|109682.8|109632.8|109666.2|109616.2|33
1739167650000|2025-02-10 06:07:30|109669.3|109619.3|109669.3|109619.3|109669.3|109619.3|109669.3|109619.3|1
1739167660000|2025-02-10 06:07:40|109670.3|109620.3|109669.8|109619.8|109673.3|109623.3|109667.3|109617.3|6
1739167670000|2025-02-10 06:07:50|109667|109617|109667.6|109617.6|109671.3|109621.3|109665.4|109615.4|7
1739167680000|2025-02-10 06:08:00|109666.4|109616.4|109667.9|109617.9|109667.9|109617.9|109665.9|109615.9|4
1739167690000|2025-02-10 06:08:10|109666.6|109616.6|109667.6|109617.6|109670.5|109620.5|109665.6|109615.6|8
1739167700000|2025-02-10 06:08:20|109668.8|109618.8|109667.3|109617.3|109668.8|109618.8|109667.3|109617.3|2
1739167710000|2025-02-10 06:08:30|109665.6|109615.6|109667.4|109617.4|109668.5|109618.5|109665.4|109615.4|11
1739167720000|2025-02-10 06:08:40|109666.1|109616.1|109667.1|109617.1|109669.4|109619.4|109663.7|109613.7|8
1739167730000|2025-02-10 06:08:50|109668.6|109618.6|109666.8|109616.8|109668.6|109618.6|109666.8|109616.8|2
1739167740000|2025-02-10 06:09:00|109670.3|109620.3|109667.8|109617.8|109670.3|109620.3|109664.6|109614.6|8
1739167750000|2025-02-10 06:09:10|109664.2|109614.2|109667.5|109617.5|109670|109620|109664.2|109614.2|12
1739167770000|2025-02-10 06:09:30|109669.6|109619.6|109670|109620|109675.9|109625.9|109668.8|109618.8|16
1739167780000|2025-02-10 06:09:40|109670.9|109620.9|109670.9|109620.9|109672.4|109622.4|109670.9|109620.9|3
1739167790000|2025-02-10 06:09:50|109675.4|109625.4|109676.8|109626.8|109677.8|109627.8|109671.2|109621.2|10
1739167800000|2025-02-10 06:10:00|109678.3|109628.3|109678.7|109628.7|109679.4|109629.4|109676.8|109626.8|19
1739167810000|2025-02-10 06:10:10|109676.4|109626.4|109679.4|109629.4|109682.9|109632.9|109673.4|109623.4|19
1739167820000|2025-02-10 06:10:20|109681.4|109631.4|109678.9|109628.9|109681.4|109631.4|109677.1|109627.1|9
1739167830000|2025-02-10 06:10:30|109674.8|109624.8|109683.2|109633.2|109683.4|109633.4|109671.5|109621.5|23
1739167840000|2025-02-10 06:10:40|109684.9|109634.9|109682.7|109632.7|109689.2|109639.2|109677.5|109627.5|27
1739167850000|2025-02-10 06:10:50|109678.6|109628.6|109678.6|109628.6|109680.9|109630.9|109676.6|109626.6|6
1739167860000|2025-02-10 06:11:00|109681.6|109631.6|109680.6|109630.6|109681.6|109631.6|109680.4|109630.4|3
1739167870000|2025-02-10 06:11:10|109682.1|109632.1|109685.8|109635.8|109689.8|109639.8|109682.1|109632.1|7
1739167880000|2025-02-10 06:11:20|109688|109638|109684.7|109634.7|109692.2|109642.2|109684.1|109634.1|10
1739167890000|2025-02-10 06:11:30|109680.9|109630.9|109682.2|109632.2|109682.8|109632.8|109678.8|109628.8|5
1739167900000|2025-02-10 06:11:40|109678.9|109628.9|109681|109631|109683.9|109633.9|109678.9|109628.9|8
1739167910000|2025-02-10 06:11:50|109683.7|109633.7|109685.9|109635.9|109685.9|109635.9|109683.7|109633.7|2
1739167920000|2025-02-10 06:12:00|109687.2|109637.2|109690.2|109640.2|109690.2|109640.2|109687.2|109637.2|3
1739167930000|2025-02-10 06:12:10|109683.7|109633.7|109682|109632|109683.7|109633.7|109682|109632|2
1739167940000|2025-02-10 06:12:20|109682.8|109632.8|109683.3|109633.3|109689|109639|109681|109631|20
1739167950000|2025-02-10 06:12:30|109687.3|109637.3|109690|109640|109691.2|109641.2|109687.3|109637.3|15
1739167960000|2025-02-10 06:12:40|109693.4|109643.4|109692.9|109642.9|109696.9|109646.9|109690.2|109640.2|16
1739167970000|2025-02-10 06:12:50|109695.6|109645.6|109704.4|109654.4|109709.2|109659.2|109695.5|109645.5|17
1739167980000|2025-02-10 06:13:00|109701.8|109651.8|109706|109656|109706|109656|109701.3|109651.3|5
1739167990000|2025-02-10 06:13:10|109702.3|109652.3|109705|109655|109705|109655|109702.3|109652.3|2
1739168000000|2025-02-10 06:13:20|109702.4|109652.4|109694.8|109644.8|109702.4|109652.4|109690.4|109640.4|14
1739168010000|2025-02-10 06:13:30|109697.3|109647.3|109706.6|109656.6|109706.6|109656.6|109697.3|109647.3|10
1739168020000|2025-02-10 06:13:40|109705.6|109655.6|109703.5|109653.5|109707.1|109657.1|109696.5|109646.5|15
1739168030000|2025-02-10 06:13:50|109703.3|109653.3|109708.3|109658.3|109718.1|109658.5|109698.3|109646.9|17
1739168040000|2025-02-10 06:14:00|109702.5|109652.5|109704.8|109654.8|109704.8|109654.8|109698.7|109648.7|4
1739168050000|2025-02-10 06:14:10|109699.8|109649.8|109697.5|109647.5|109702.8|109652.8|109697.5|109647.5|4
1739168060000|2025-02-10 06:14:20|109708.5|109658.5|109705|109655|109708.5|109658.5|109697|109647|3
1739168070000|2025-02-10 06:14:30|109706.3|109656.3|109719.4|109669.4|109720.3|109670.3|109706.3|109656.3|7
1739168080000|2025-02-10 06:14:40|109717|109667|109715.8|109665.8|109718.6|109668.6|109710.8|109660.8|16
1739168100000|2025-02-10 06:15:00|109714|109664|109702.6|109652.6|109715.3|109665.3|109702.6|109652.6|7
1739168110000|2025-02-10 06:15:10|109699.9|109649.9|109694.1|109644.1|109702.4|109652.4|109688.3|109638.3|24
1739168120000|2025-02-10 06:15:20|109689.3|109639.3|109693.6|109643.6|109694.1|109644.1|109689.3|109639.3|5
1739168130000|2025-02-10 06:15:30|109691|109641|109690.6|109640.6|109695.5|109645.5|109687.9|109637.9|16
1739168140000|2025-02-10 06:15:40|109695.1|109645.1|109698.7|109648.7|109703|109653|109692.5|109642.5|14
1739168150000|2025-02-10 06:15:50|109696.9|109646.9|109699.9|109649.9|109701.4|109651.4|109696.9|109646.9|15
1739168160000|2025-02-10 06:16:00|109697.2|109647.2|109698.9|109648.9|109700.7|109650.7|109696.4|109646.4|8
1739168170000|2025-02-10 06:16:10|109699.9|109649.9|109693.9|109643.9|109699.9|109649.9|109688.5|109638.5|11
1739168180000|2025-02-10 06:16:20|109691.4|109641.4|109695.9|109645.9|109695.9|109645.9|109691.4|109641.4|3
1739168190000|2025-02-10 06:16:30|109694.7|109644.7|109692.1|109642.1|109694.7|109644.7|109683.2|109633.2|36
1739168200000|2025-02-10 06:16:40|109689|109639|109695.9|109645.9|109695.9|109645.9|109689|109639|12
1739168210000|2025-02-10 06:16:50|109692.7|109642.7|109686.7|109636.7|109692.7|109642.7|109685.7|109635.7|4
1739168220000|2025-02-10 06:17:00|109684.9|109634.9|109688.2|109638.2|109688.2|109638.2|109680.9|109630.9|11
1739168230000|2025-02-10 06:17:10|109683.5|109633.5|109687.7|109637.7|109687.7|109637.7|109683.5|109633.5|5
1739168250000|2025-02-10 06:17:30|109691|109641|109691|109641|109691|109641|109691|109641|1
1739168260000|2025-02-10 06:17:40|109687.4|109637.4|109688.9|109638.9|109688.9|109638.9|109686.6|109636.6|4
1739168270000|2025-02-10 06:17:50|109684.6|109634.6|109687.4|109637.4|109687.9|109637.9|109683|109633|19
1739168280000|2025-02-10 06:18:00|109683.9|109633.9|109679.5|109629.5|109687.4|109637.4|109674.8|109624.8|11
1739168290000|2025-02-10 06:18:10|109676.7|109626.7|109687.2|109637.2|109687.2|109637.2|109676.7|109626.7|8
1739168300000|2025-02-10 06:18:20|109680.1|109630.1|109676.7|109626.7|109682|109632|109673.9|109623.9|14
1739168310000|2025-02-10 06:18:30|109672.7|109622.7|109677.7|109627.7|109677.7|109627.7|109672.7|109622.7|4
1739168330000|2025-02-10 06:18:50|109679.5|109629.5|109679.5|109629.5|109679.5|109629.5|109679.5|109629.5|1
1739168340000|2025-02-10 06:19:00|109672|109622|109681.9|109631.9|109685.8|109635.8|109672|109622|23
1739168350000|2025-02-10 06:19:10|109679.3|109629.3|109674.5|109624.5|109683|109633|109673|109623|17
1739168360000|2025-02-10 06:19:20|109675.5|109625.5|109680.2|109630.2|109680.9|109630.9|109673|109623|10
1739168370000|2025-02-10 06:19:30|109676.6|109626.6|109673.2|109623.2|109681.9|109631.9|109673|109623|15
1739168380000|2025-02-10 06:19:40|109672.2|109622.2|109669.8|109619.8|109673.3|109623.3|109669.6|109619.6|5
1739168390000|2025-02-10 06:19:50|109669.3|109619.3|109669.3|109619.3|109669.3|109619.3|109669.3|109619.3|1
1739168410000|2025-02-10 06:20:10|109668.8|109618.8|109666.4|109616.4|109671.1|109621.1|109662.8|109612.8|11
1739168430000|2025-02-10 06:20:30|109663.9|109613.9|109663.9|109613.9|109663.9|109613.9|109663.9|109613.9|1
1739168440000|2025-02-10 06:20:40|109662.9|109612.9|109662.8|109612.8|109664.4|109614.4|109662.8|109612.8|5
1739168460000|2025-02-10 06:21:00|109663.8|109613.8|109665.5|109615.5|109668.8|109618.8|109663.7|109613.7|10
1739168470000|2025-02-10 06:21:10|109663|109613|109663|109613|109663.5|109613.5|109663|109613|3
1739168480000|2025-02-10 06:21:20|109658.5|109608.5|109656.5|109606.5|109659.9|109609.9|109655.4|109605.4|12
1739168490000|2025-02-10 06:21:30|109652.2|109602.2|109652.5|109602.5|109654.4|109604.4|109647.7|109597.7|19
1739168500000|2025-02-10 06:21:40|109653.5|109603.5|109653.3|109603.3|109653.5|109603.5|109652|109602|5
1739168510000|2025-02-10 06:21:50|109652|109602|109655.4|109605.4|109658.3|109608.3|109650.8|109600.8|18
1739168520000|2025-02-10 06:22:00|109654.9|109604.9|109654.4|109604.4|109654.9|109604.9|109649.2|109599.2|7
1739168530000|2025-02-10 06:22:10|109653.4|109603.4|109653.4|109603.4|109653.4|109603.4|109653.4|109603.4|1
1739168540000|2025-02-10 06:22:20|109651.1|109601.1|109647.4|109597.4|109651.1|109601.1|109644.9|109594.9|7
1739168550000|2025-02-10 06:22:30|109650|109600|109652|109602|109662.9|109612.9|109650|109600|11
1739168560000|2025-02-10 06:22:40|109653.3|109603.3|109652.3|109602.3|109653.3|109603.3|109652.3|109602.3|2
1739168570000|2025-02-10 06:22:50|109655|109605|109646.7|109596.7|109655|109605|109645.7|109595.7|6
1739168580000|2025-02-10 06:23:00|109645.2|109595.2|109651.5|109601.5|109653.2|109603.2|109645.2|109595.2|5
1739168590000|2025-02-10 06:23:10|109653|109603|109654|109604|109654|109604|109653|109603|2
1739168600000|2025-02-10 06:23:20|109652|109602|109652.3|109602.3|109654.5|109604.5|109645.1|109595.1|11
1739168610000|2025-02-10 06:23:30|109649.6|109599.6|109653.7|109603.7|109655.1|109605.1|109649.6|109599.6|7
1739168620000|2025-02-10 06:23:40|109654.9|109604.9|109660.8|109610.8|109661.1|109611.1|109654.9|109604.9|7
1739168630000|2025-02-10 06:23:50|109658.8|109608.8|109658.8|109608.8|109658.8|109608.8|109658.8|109608.8|1
1739168640000|2025-02-10 06:24:00|109657.8|109607.8|109659.5|109609.5|109665.8|109615.8|109657.5|109607.5|10
1739168650000|2025-02-10 06:24:10|109655.7|109605.7|109650.2|109600.2|109655.7|109605.7|109650.2|109600.2|8
1739168660000|2025-02-10 06:24:20|109653.4|109603.4|109651.4|109601.4|109653.4|109603.4|109651.4|109601.4|6
1739168670000|2025-02-10 06:24:30|109652.9|109602.9|109646.1|109596.1|109653.9|109603.9|109644.1|109594.1|14
1739168680000|2025-02-10 06:24:40|109652|109602|109658.7|109608.7|109659.9|109609.9|109652|109602|5
1739168690000|2025-02-10 06:24:50|109659.7|109609.7|109658.9|109608.9|109659.7|109609.7|109657.7|109607.7|5
1739168700000|2025-02-10 06:25:00|109657.9|109607.9|109657.9|109607.9|109657.9|109607.9|109657.9|109607.9|1
1739168710000|2025-02-10 06:25:10|109658.9|109608.9|109664|109614|109664|109614|109658.9|109608.9|2
1739168720000|2025-02-10 06:25:20|109663|109613|109650.5|109600.5|109663|109613|109650.5|109600.5|2
1739168730000|2025-02-10 06:25:30|109648.7|109598.7|109642.9|109592.9|109649|109599|109641.7|109591.7|13
1739168740000|2025-02-10 06:25:40|109643.7|109593.7|109643.7|109593.7|109643.7|109593.7|109643.7|109593.7|1
1739168750000|2025-02-10 06:25:50|109640.4|109590.4|109659.8|109609.8|109661.3|109611.3|109635.8|109585.8|22
1739168760000|2025-02-10 06:26:00|109660.5|109610.5|109663.3|109613.3|109663.8|109613.8|109660.5|109610.5|8
1739168770000|2025-02-10 06:26:10|109661.7|109611.7|109662.2|109612.2|109662.5|109612.5|109659.4|109609.4|7
1739168780000|2025-02-10 06:26:20|109664.4|109614.4|109655.2|109605.2|109664.4|109614.4|109652.4|109602.4|6
1739168790000|2025-02-10 06:26:30|109656.7|109606.7|109656.7|109606.7|109656.7|109606.7|109656.7|109606.7|1
1739168800000|2025-02-10 06:26:40|109659.7|109609.7|109662.4|109612.4|109662.4|109612.4|109657.5|109607.5|6
1739168810000|2025-02-10 06:26:50|109660.7|109610.7|109662.4|109612.4|109662.4|109612.4|109660.7|109610.7|2
1739168830000|2025-02-10 06:27:10|109660.5|109610.5|109667.5|109617.5|109667.5|109617.5|109660.5|109610.5|9
1739168840000|2025-02-10 06:27:20|109664.5|109614.5|109657.9|109607.9|109666.5|109616.5|109656.6|109606.6|15
1739168850000|2025-02-10 06:27:30|109653.9|109603.9|109654.3|109604.3|109659.6|109609.6|109653.9|109603.9|13
1739168860000|2025-02-10 06:27:40|109657.6|109607.6|109655.9|109605.9|109657.6|109607.6|109652.6|109602.6|4
1739168880000|2025-02-10 06:28:00|109656.6|109606.6|109652.9|109602.9|109662.5|109612.5|109652.9|109602.9|13
1739168890000|2025-02-10 06:28:10|109654.4|109604.4|109651.5|109601.5|109654.4|109604.4|109651.5|109601.5|7
1739168900000|2025-02-10 06:28:20|109653.2|109603.2|109649.4|109599.4|109653.2|109603.2|109648.2|109598.2|6
1739168910000|2025-02-10 06:28:30|109647.7|109597.7|109654.2|109604.2|109654.9|109604.9|109647.7|109597.7|6
1739168930000|2025-02-10 06:28:50|109652.9|109602.9|109653.7|109603.7|109653.7|109603.7|109651.2|109601.2|5
1739168940000|2025-02-10 06:29:00|109652.7|109602.7|109652.9|109602.9|109652.9|109602.9|109647.4|109597.4|12
1739168950000|2025-02-10 06:29:10|109653.9|109603.9|109663.3|109613.3|109665.6|109615.6|109653.9|109603.9|6
1739168960000|2025-02-10 06:29:20|109660.6|109610.6|109658.9|109608.9|109661.9|109611.9|109658.9|109608.9|7
1739168970000|2025-02-10 06:29:30|109657.9|109607.9|109658.9|109608.9|109658.9|109608.9|109657.9|109607.9|2
1739168980000|2025-02-10 06:29:40|109659.6|109609.6|109649.8|109599.8|109659.6|109609.6|109648.8|109598.8|11
1739168990000|2025-02-10 06:29:50|109648.8|109598.8|109650|109600|109650|109600|109648.8|109598.8|2
1739169000000|2025-02-10 06:30:00|109652.8|109602.8|109650.4|109600.4|109653.8|109603.8|109648.1|109598.1|9
1739169010000|2025-02-10 06:30:10|109647.2|109597.2|109651.7|109601.7|109651.7|109601.7|109647.2|109597.2|2
1739169020000|2025-02-10 06:30:20|109648.9|109598.9|109658.9|109608.9|109658.9|109608.9|109643.3|109593.3|9
1739169030000|2025-02-10 06:30:30|109657.6|109607.6|109654.9|109604.9|109658.9|109608.9|109650.9|109600.9|20
1739169040000|2025-02-10 06:30:40|109652.4|109602.4|109657.1|109607.1|109657.1|109607.1|109652.4|109602.4|14
1739169050000|2025-02-10 06:30:50|109656.3|109606.3|109655.9|109605.9|109656.3|109606.3|109655.9|109605.9|5
1739169060000|2025-02-10 06:31:00|109656.1|109606.1|109651.4|109601.4|109666.5|109616.5|109648.5|109598.5|15
1739169080000|2025-02-10 06:31:20|109654.2|109604.2|109661.5|109611.5|109664.5|109614.5|109654.2|109604.2|17
1739169090000|2025-02-10 06:31:30|109663.5|109613.5|109661.3|109611.3|109669|109619|109661.3|109611.3|10
1739169100000|2025-02-10 06:31:40|109663.1|109613.1|109668.9|109618.9|109668.9|109618.9|109661.5|109611.5|10
1739169110000|2025-02-10 06:31:50|109671.9|109621.9|109667.6|109617.6|109671.9|109621.9|109666.6|109616.6|3
1739169120000|2025-02-10 06:32:00|109668.6|109618.6|109671.1|109621.1|109671.1|109621.1|109668.6|109618.6|3
1739169130000|2025-02-10 06:32:10|109672.1|109622.1|109683.1|109633.1|109693.1|109643.1|109671.1|109621.1|30
1739169140000|2025-02-10 06:32:20|109684.8|109634.8|109682.8|109632.8|109687.1|109637.1|109680.6|109630.6|13
1739169150000|2025-02-10 06:32:30|109681.3|109631.3|109681.9|109631.9|109688.2|109638.2|109681.3|109631.3|16
1739169160000|2025-02-10 06:32:40|109685.2|109635.2|109685.2|109635.2|109686.9|109636.9|109679.6|109629.6|6
1739169170000|2025-02-10 06:32:50|109682.2|109632.2|109678.9|109628.9|109684.9|109634.9|109675.4|109625.4|10
1739169180000|2025-02-10 06:33:00|109676.6|109626.6|109675.9|109625.9|109679.6|109629.6|109674.9|109624.9|18
1739169190000|2025-02-10 06:33:10|109677.9|109627.9|109670.9|109620.9|109678.9|109628.9|109670.9|109620.9|17
1739169200000|2025-02-10 06:33:20|109672.9|109622.9|109666.5|109616.5|109672.9|109622.9|109666.5|109616.5|4
1739169210000|2025-02-10 06:33:30|109663.9|109613.9|109664.9|109614.9|109664.9|109614.9|109663.9|109613.9|2
1739169220000|2025-02-10 06:33:40|109670.7|109620.7|109668.2|109618.2|109672.7|109622.7|109668.2|109618.2|7
1739169230000|2025-02-10 06:33:50|109670.5|109620.5|109667.7|109617.7|109670.5|109620.5|109667.7|109617.7|3
1739169240000|2025-02-10 06:34:00|109670.7|109620.7|109673.3|109623.3|109684.8|109634.8|109666.8|109616.8|29
1739169250000|2025-02-10 06:34:10|109675.5|109625.5|109676.1|109626.1|109676.1|109626.1|109671.3|109621.3|5
1739169260000|2025-02-10 06:34:20|109678.6|109628.6|109677.6|109627.6|109681.1|109631.1|109673.1|109623.1|12
1739169270000|2025-02-10 06:34:30|109674.9|109624.9|109691.1|109641.1|109691.1|109641.1|109674.9|109624.9|16
1739169280000|2025-02-10 06:34:40|109692.6|109642.6|109690.9|109640.9|109696.3|109646.3|109690.7|109640.7|20
1739169290000|2025-02-10 06:34:50|109688.5|109638.5|109691.2|109641.2|109692.4|109642.4|109682|109632|19
1739169300000|2025-02-10 06:35:00|109681.9|109631.9|109696.4|109646.4|109699.1|109649.1|109677.6|109627.6|32
1739169310000|2025-02-10 06:35:10|109697.9|109647.9|109693.7|109643.7|109701.3|109651.3|109692.4|109642.4|40
1739169320000|2025-02-10 06:35:20|109692.5|109642.5|109679.2|109629.2|109692.5|109642.5|109679.2|109629.2|24
1739169330000|2025-02-10 06:35:30|109681.7|109631.7|109669|109619|109681.7|109631.7|109669|109619|10
1739169340000|2025-02-10 06:35:40|109667.6|109617.6|109665.9|109615.9|109669.5|109619.5|109665.9|109615.9|6
1739169350000|2025-02-10 06:35:50|109667.2|109617.2|109667.3|109617.3|109670.3|109620.3|109666.4|109616.4|5
1739169360000|2025-02-10 06:36:00|109667.8|109617.8|109667.6|109617.6|109667.8|109617.8|109666.3|109616.3|7
1739169370000|2025-02-10 06:36:10|109664.8|109614.8|109660.6|109610.6|109667.5|109617.5|109659.6|109609.6|9
1739169380000|2025-02-10 06:36:20|109659.1|109609.1|109659.9|109609.9|109662.8|109612.8|109659.1|109609.1|6
1739169390000|2025-02-10 06:36:30|109663.6|109613.6|109660.8|109610.8|109663.6|109613.6|109656.6|109606.6|22
1739169400000|2025-02-10 06:36:40|109659.3|109609.3|109655|109605|109660.3|109610.3|109654.5|109604.5|7
1739169410000|2025-02-10 06:36:50|109656.8|109606.8|109651.5|109601.5|109656.8|109606.8|109643.1|109593.1|28
1739169420000|2025-02-10 06:37:00|109650|109600|109643.6|109593.6|109651.3|109601.3|109639.1|109589.1|14
1739169430000|2025-02-10 06:37:10|109644.8|109594.8|109639.1|109589.1|109644.8|109594.8|109638.6|109588.6|13
1739169440000|2025-02-10 06:37:20|109641.6|109591.6|109638.1|109588.1|109641.6|109591.6|109636.3|109586.3|11
1739169450000|2025-02-10 06:37:30|109639.8|109589.8|109637.3|109587.3|109639.8|109589.8|109635.3|109585.3|14
1739169460000|2025-02-10 06:37:40|109638.9|109588.9|109639|109589|109639|109589|109638.4|109588.4|4
1739169470000|2025-02-10 06:37:50|109632.2|109582.2|109631.8|109581.8|109637.3|109587.3|109625.8|109575.8|16
1739169480000|2025-02-10 06:38:00|109632.8|109582.8|109634.6|109584.6|109635.3|109585.3|109632.8|109582.8|3
1739169490000|2025-02-10 06:38:10|109635.6|109585.6|109631.7|109581.7|109635.6|109585.6|109631.7|109581.7|3
1739169500000|2025-02-10 06:38:20|109632|109582|109632|109582|109632|109582|109632|109582|1
1739169520000|2025-02-10 06:38:40|109628.3|109578.3|109628.5|109578.5|109630|109580|109626|109576|4
1739169550000|2025-02-10 06:39:10|109628.7|109578.7|109637.3|109587.3|109637.3|109587.3|109628.7|109578.7|3
1739169570000|2025-02-10 06:39:30|109637.8|109587.8|109633.1|109583.1|109640.4|109587.8|109625.9|109567.2|11
1739169590000|2025-02-10 06:39:50|109635.8|109585.8|109638.5|109588.5|109638.8|109588.8|109635.3|109585.3|7
1739169600000|2025-02-10 06:40:00|109636.6|109586.6|109636.6|109586.6|109638.3|109588.3|109636.6|109586.6|3
1739169610000|2025-02-10 06:40:10|109638|109588|109636.6|109586.6|109638|109588|109636.6|109586.6|2
1739169620000|2025-02-10 06:40:20|109639.5|109589.5|109637|109587|109639.5|109589.5|109636.6|109586.6|6
1739169630000|2025-02-10 06:40:30|109642|109592|109633.3|109583.3|109642.2|109592.2|109632.3|109582.3|13
1739169640000|2025-02-10 06:40:40|109632.3|109582.3|109633.5|109583.5|109633.5|109583.5|109632.3|109582.3|3
1739169650000|2025-02-10 06:40:50|109631.5|109581.5|109633.5|109583.5|109633.5|109583.5|109631.5|109581.5|2
1739169660000|2025-02-10 06:41:00|109631.3|109581.3|109624.9|109574.9|109636|109586|109624.9|109574.9|6
1739169670000|2025-02-10 06:41:10|109622.2|109572.2|109624.6|109574.6|109624.6|109574.6|109622.2|109572.2|2
1739169680000|2025-02-10 06:41:20|109622.4|109572.4|109624.6|109574.6|109624.6|109574.6|109622.4|109572.4|2
1739169690000|2025-02-10 06:41:30|109624.5|109574.5|109624.5|109574.5|109624.5|109574.5|109624.5|109574.5|1
1739169710000|2025-02-10 06:41:50|109626.5|109576.5|109627.5|109577.5|109627.5|109577.5|109626.5|109576.5|2
1739169720000|2025-02-10 06:42:00|109629.1|109579.1|109626.9|109576.9|109629.5|109579.5|109625.6|109575.6|7
1739169730000|2025-02-10 06:42:10|109626.4|109576.4|109622.8|109572.8|109626.4|109576.4|109619.5|109569.5|10
1739169740000|2025-02-10 06:42:20|109620.8|109570.8|109619.1|109569.1|109627.3|109577.3|109619.1|109569.1|14
1739169750000|2025-02-10 06:42:30|109613.9|109563.9|109618.3|109568.3|109619.4|109569.4|109613.9|109563.9|5
1739169760000|2025-02-10 06:42:40|109619.3|109569.3|109618.6|109568.6|109622.9|109572.9|109617.7|109567.7|9
1739169770000|2025-02-10 06:42:50|109619.8|109569.8|109627.6|109577.6|109628.7|109578.7|109619.6|109569.6|11
1739169780000|2025-02-10 06:43:00|109627.1|109577.1|109630.2|109580.2|109631.6|109581.6|109626.3|109576.3|11
1739169790000|2025-02-10 06:43:10|109629.9|109579.9|109627.4|109577.4|109629.9|109579.9|109627.4|109577.4|4
1739169800000|2025-02-10 06:43:20|109630.2|109580.2|109632.4|109582.4|109635.7|109585.7|109628.6|109578.6|11
1739169810000|2025-02-10 06:43:30|109633.9|109583.9|109632.4|109582.4|109635.5|109585.5|109632.4|109582.4|6
1739169820000|2025-02-10 06:43:40|109628|109578|109630.1|109580.1|109630.1|109580.1|109625.1|109575.1|12
1739169830000|2025-02-10 06:43:50|109632.7|109582.7|109632.4|109582.4|109632.9|109582.9|109631.4|109581.4|16
1739169840000|2025-02-10 06:44:00|109634.2|109584.2|109634.5|109584.5|109638.5|109588.5|109631.4|109581.4|10
1739169850000|2025-02-10 06:44:10|109635.5|109585.5|109629.3|109579.3|109636.3|109586.3|109629.3|109579.3|11
1739169860000|2025-02-10 06:44:20|109619.6|109569.6|109616.4|109566.4|109619.6|109569.6|109611.7|109561.7|14
1739169870000|2025-02-10 06:44:30|109614.4|109564.4|109615.1|109565.1|109616.4|109566.4|109612.6|109562.6|9
1739169880000|2025-02-10 06:44:40|109611.9|109561.9|109616.1|109566.1|109616.9|109566.9|109611.9|109561.9|10
1739169890000|2025-02-10 06:44:50|109616.5|109566.5|109620|109570|109620|109570|109610|109560|12
1739169900000|2025-02-10 06:45:00|109620.8|109570.8|109623.7|109573.7|109625|109575|109617.6|109567.6|7
1739169910000|2025-02-10 06:45:10|109617.2|109567.2|109618.1|109568.1|109621.5|109571.5|109614.1|109564.1|11
1739169920000|2025-02-10 06:45:20|109616.1|109566.1|109608.3|109558.3|109619.7|109569.7|109608.3|109558.3|15
1739169930000|2025-02-10 06:45:30|109607.1|109557.1|109608.6|109558.6|109610.6|109560.6|109607.1|109557.1|4
1739169940000|2025-02-10 06:45:40|109607.6|109557.6|109605.6|109555.6|109607.6|109557.6|109604.3|109554.3|6
1739169950000|2025-02-10 06:45:50|109604.3|109554.3|109605.6|109555.6|109605.6|109555.6|109604.3|109554.3|2
1739169960000|2025-02-10 06:46:00|109604.1|109554.1|109601.1|109551.1|109606.8|109556.8|109597.8|109547.8|13
1739169970000|2025-02-10 06:46:10|109597.1|109547.1|109596.9|109546.9|109600.1|109550.1|109595.4|109545.4|10
1739169980000|2025-02-10 06:46:20|109598.1|109548.1|109611.5|109561.5|109611.5|109561.5|109593.1|109543.1|17
1739169990000|2025-02-10 06:46:30|109608.2|109558.2|109612|109562|109612|109562|109608.2|109558.2|4
1739170000000|2025-02-10 06:46:40|109609.5|109559.5|109601.4|109551.4|109609.5|109559.5|109598.6|109548.6|10
1739170010000|2025-02-10 06:46:50|109600.6|109550.6|109597.1|109547.1|109600.9|109550.9|109596.1|109546.1|12
1739170020000|2025-02-10 06:47:00|109598.1|109548.1|109597.4|109547.4|109599.7|109549.7|109596.1|109546.1|10
1739170030000|2025-02-10 06:47:10|109594.8|109544.8|109595.1|109545.1|109595.1|109545.1|109592.5|109542.5|6
1739170040000|2025-02-10 06:47:20|109593.8|109543.8|109592|109542|109596.5|109546.5|109589|109539|11
1739170050000|2025-02-10 06:47:30|109590|109540|109588.2|109538.2|109590|109540|109585.5|109535.5|13
1739170060000|2025-02-10 06:47:40|109589.5|109539.5|109595.2|109545.2|109601|109551|109587.7|109537.7|14
1739170070000|2025-02-10 06:47:50|109596.5|109546.5|109604.4|109554.4|109605.4|109555.4|109596.5|109546.5|9
1739170080000|2025-02-10 06:48:00|109601.1|109551.1|109603.1|109553.1|109605.4|109555.4|109601.1|109551.1|6
1739170090000|2025-02-10 06:48:10|109600.4|109550.4|109600.1|109550.1|109603.1|109553.1|109600.1|109550.1|3
1739170100000|2025-02-10 06:48:20|109597.4|109547.4|109601.4|109551.4|109601.4|109551.4|109597.4|109547.4|2
1739170110000|2025-02-10 06:48:30|109604.2|109554.2|109603.8|109553.8|109610|109560|109601.8|109551.8|9
1739170120000|2025-02-10 06:48:40|109593.8|109543.8|109596.1|109546.1|109599.1|109549.1|109592.3|109542.3|18
1739170130000|2025-02-10 06:48:50|109598.1|109548.1|109605.1|109555.1|109605.6|109555.6|109594.3|109544.3|10
1739170140000|2025-02-10 06:49:00|109602.8|109552.8|109603.1|109553.1|109603.1|109553.1|109599.6|109549.6|5
1739170150000|2025-02-10 06:49:10|109605.1|109555.1|109597.8|109547.8|109605.6|109555.6|109594.3|109544.3|10
1739170160000|2025-02-10 06:49:20|109595.2|109545.2|109595.7|109545.7|109598|109548|109589|109539|13
1739170170000|2025-02-10 06:49:30|109599|109549|109599|109549|109599|109549|109599|109549|1
1739170180000|2025-02-10 06:49:40|109602.1|109552.1|109603.5|109553.5|109604.3|109554.3|109602.1|109552.1|4
1739170190000|2025-02-10 06:49:50|109601.5|109551.5|109606.1|109556.1|109606.1|109556.1|109601.5|109551.5|5
1739170200000|2025-02-10 06:50:00|109604.8|109554.8|109600.3|109550.3|109604.8|109554.8|109600.3|109550.3|3
1739170210000|2025-02-10 06:50:10|109601.8|109551.8|109597|109547|109601.8|109551.8|109591.5|109541.5|5
1739170220000|2025-02-10 06:50:20|109603.5|109553.5|109598.5|109548.5|109603.5|109553.5|109592.5|109542.5|4
1739170230000|2025-02-10 06:50:30|109598.3|109548.3|109598.3|109548.3|109598.3|109548.3|109598.3|109548.3|1
1739170240000|2025-02-10 06:50:40|109600|109550|109595.5|109545.5|109603|109553|109594.3|109544.3|11
1739170250000|2025-02-10 06:50:50|109594.3|109544.3|109595.8|109545.8|109599.3|109549.3|109591.5|109541.5|13
1739170260000|2025-02-10 06:51:00|109595.5|109545.5|109610|109560|109610|109560|109594.3|109544.3|15
1739170270000|2025-02-10 06:51:10|109604.5|109554.5|109604.5|109554.5|109604.5|109554.5|109604.5|109554.5|1
1739170280000|2025-02-10 06:51:20|109601|109551|109604.5|109554.5|109604.5|109554.5|109590.5|109540.5|20
1739170290000|2025-02-10 06:51:30|109602.7|109552.7|109604.8|109554.8|109604.8|109554.8|109594.3|109544.3|10
1739170300000|2025-02-10 06:51:40|109602.6|109552.6|109605.8|109555.8|109606.6|109556.6|109599.8|109549.8|15
1739170310000|2025-02-10 06:51:50|109608.4|109558.4|109604.1|109554.1|109608.6|109558.6|109602.9|109552.9|14
1739170320000|2025-02-10 06:52:00|109605.6|109555.6|109608.2|109558.2|109609.2|109559.2|109605.4|109555.4|8
1739170330000|2025-02-10 06:52:10|109605.9|109555.9|109603.8|109553.8|109605.9|109555.9|109599.1|109549.1|15
1739170340000|2025-02-10 06:52:20|109595.8|109545.8|109598.3|109548.3|109598.3|109548.3|109594.5|109544.5|6
1739170350000|2025-02-10 06:52:30|109599.8|109549.8|109599.8|109549.8|109600.8|109550.8|109598.6|109548.6|6
1739170360000|2025-02-10 06:52:40|109595.6|109545.6|109599.3|109549.3|109599.3|109549.3|109595.6|109545.6|4
1739170370000|2025-02-10 06:52:50|109603|109553|109603.5|109553.5|109603.5|109553.5|109601|109551|3
1739170380000|2025-02-10 06:53:00|109602.4|109552.4|109608.6|109558.6|109608.6|109558.6|109602.4|109552.4|7
1739170390000|2025-02-10 06:53:10|109630.8|109580.8|109609.8|109559.8|109630.8|109580.8|109607.9|109557.9|27
1739170400000|2025-02-10 06:53:20|109609.3|109559.3|109608.1|109558.1|109610.9|109560.9|109605.8|109555.8|13
1739170410000|2025-02-10 06:53:30|109607.1|109557.1|109610.2|109560.2|109610.7|109560.7|109607.1|109557.1|5
1739170420000|2025-02-10 06:53:40|109612.8|109562.8|109618.5|109568.5|109618.5|109568.5|109610.7|109560.7|12
1739170430000|2025-02-10 06:53:50|109615.5|109565.5|109608.1|109558.1|109622.2|109572.2|109604.9|109554.9|19
1739170440000|2025-02-10 06:54:00|109609.1|109559.1|109620|109570|109627.7|109577.7|109609.1|109559.1|30
1739170450000|2025-02-10 06:54:10|109620.9|109570.9|109626.2|109576.2|109626.5|109576.5|109619|109569|9
1739170460000|2025-02-10 06:54:20|109627.7|109577.7|109625.5|109575.5|109628.7|109578.7|109624.7|109574.7|9
1739170470000|2025-02-10 06:54:30|109626.7|109576.7|109620.6|109570.6|109626.7|109576.7|109619.9|109569.9|11
1739170480000|2025-02-10 06:54:40|109621.9|109571.9|109612.9|109562.9|109621.9|109571.9|109609.9|109559.9|19
1739170490000|2025-02-10 06:54:50|109610.4|109560.4|109610.4|109560.4|109613.4|109563.4|109609.4|109559.4|26
1739170500000|2025-02-10 06:55:00|109611.6|109561.6|109616.2|109566.2|109616.2|109566.2|109608.1|109558.1|16
1739170510000|2025-02-10 06:55:10|109613.6|109563.6|109608.6|109558.6|109613.9|109563.9|109607.6|109557.6|9
1739170520000|2025-02-10 06:55:20|109609.6|109559.6|109612.1|109562.1|109612.1|109562.1|109608.6|109558.6|9
1739170530000|2025-02-10 06:55:30|109608.9|109558.9|109608.9|109558.9|109610.9|109560.9|109607.6|109557.6|15
1739170540000|2025-02-10 06:55:40|109610.5|109560.5|109614.5|109564.5|109614.5|109564.5|109610.5|109560.5|3
1739170550000|2025-02-10 06:55:50|109617.5|109567.5|109616.6|109566.6|109617.5|109567.5|109612|109562|7
1739170560000|2025-02-10 06:56:00|109616.1|109566.1|109629.1|109579.1|109629.4|109579.4|109615.2|109565.2|52
1739170570000|2025-02-10 06:56:10|109627.6|109577.6|109625.4|109575.4|109638|109582.9|109625.1|109562.1|36
1739170580000|2025-02-10 06:56:20|109642|109565.8|109635.9|109558.3|109642|109565.8|109635.9|109558.3|3
1739170590000|2025-02-10 06:56:30||109562||109558.3||109562||109558.3|4
1739170600000|2025-02-10 06:56:40|109632.5|109556.3|109632.5|109556.3|109635.9|109558.3|109632.5|109556.3|3
1739170610000|2025-02-10 06:56:50|109635.9|109558.3|109632.5|109556.3|109650|109561|109632.5|109550|7
1739170620000|2025-02-10 06:57:00||109561.8||109556.3||109561.8||109556.3|4
1739170630000|2025-02-10 06:57:10|109631.9||109631.9||109632.5||109627.5||5
1739170640000|2025-02-10 06:57:20|109629.4|109553.6|109629.4|109553.6|109629.4|109553.6|109629.4|109553.6|1
1739170650000|2025-02-10 06:57:30|109626.8|109551|109626.8|109548.5|109626.8|109551|109626.8|109548.5|2
1739170660000|2025-02-10 06:57:40|109619.7|109546.1|109617.2|109539|109626.8|109546.1|109617.2|109539|7
1739170670000|2025-02-10 06:57:50|109621.7|109536.5|109606.2|109522.5|109621.7|109536.5|109606.2|109522.5|9
1739170680000|2025-02-10 06:58:00|109609.5|109525.8|109611.1|109535.4|109617.1|109535.4|109607|109523.3|6
1739170690000|2025-02-10 06:58:10|109608.4|109532.7|109618.6|109524.3|109618.6|109535.8|109608.4|109524.3|5
1739170710000|2025-02-10 06:58:30|109618.2|109520.8|109618|109516.1|109620.5|109520.8|109609.6|109512.2|7
1739170720000|2025-02-10 06:58:40|109620.5|109524.1|109610.7|109513.3|109620.5|109524.1|109608.2|109513.3|12
1739170730000|2025-02-10 06:58:50|109614.8|109517.3|109608.3|109513.5|109614.8|109517.3|109608.3|109513.5|3
1739170740000|2025-02-10 06:59:00|109604.3|109509.4|109617.7|109501.7|109617.7|109520|109604.3|109500.9|11
1739170750000|2025-02-10 06:59:10|109617.2|109501.2|109620.2|109508.1|109622.7|109508.1|109617.2|109501.2|6
1739170770000|2025-02-10 06:59:30|109587|109537|109590|109540|109590|109540|109587|109537|3
1739170780000|2025-02-10 06:59:40|109593|109543|109590|109540|109593|109543|109590|109540|2
1739170790000|2025-02-10 06:59:50|109587.5|109537.5|109611.9|109495.9|109615.7|109537.5|109587.5|109495.9|4
1739170800000|2025-02-10 07:00:00|109615|109499|109615|109499|109626.2|109510.2|109612.4|109496.4|11
1739170810000|2025-02-10 07:00:10|109613.7|109497.7|109600.3|109484.3|109617.4|109501.4|109594.9|109478.9|13
1739170820000|2025-02-10 07:00:20|109599|109483|109591.2|109475.2|109599|109483|109588.7|109472.7|11
1739170830000|2025-02-10 07:00:30|109589.9|109473.9|109583.8|109503.4|109601.6|109508.2|109583.2|109473.9|13
1739170840000|2025-02-10 07:00:40|109578.8|109505.9|109576.4|109501.1|109578.8|109505.9|109576.4|109498.5|10
1739170850000|2025-02-10 07:00:50|109574|109498.6|109563.2|109485.2|109574|109498.6|109542.5|109482.9|19
1739170860000|2025-02-10 07:01:00|109560.6|109487.7|109558.1|109480.2|109573.1|109487.7|109558.1|109470.2|11
1739170870000|2025-02-10 07:01:10|109555.6|109482.7|109555.6|109477.7|109555.6|109482.7|109555.6|109467.7|4
1739170880000|2025-02-10 07:01:20|109558.1|109480.2|109558.1|109482.6|109558.1|109485.2|109558.1|109467.6|5
1739170890000|2025-02-10 07:01:30|109555.7|109467.6|109555.7|109480.3|109565.8|109482.6|109553.3|109465.3|8
1739170900000|2025-02-10 07:01:40|109558.1|109482.6|109540.4|109490.4|109558.1|109490.4|109540.4|109482.6|2
1739170910000|2025-02-10 07:01:50|109546.7|109496.7|109550.5|109500.5|109550.5|109500.5|109546.7|109496.7|3
1739170920000|2025-02-10 07:02:00|109551.8|109501.8|109547|109497|109563.2|109501.8|109545.7|109492.8|10
1739170930000|2025-02-10 07:02:10|109545.7|109495.7|109551.8|109501.8|109551.8|109501.8|109545.7|109495.7|9
1739170940000|2025-02-10 07:02:20|109550.5|109500.5|109547|109497|109550.5|109500.5|109547|109497|3
1739170950000|2025-02-10 07:02:30|109546.9|109496.9|109539.8|109489.8|109549.6|109499.6|109539.8|109489.8|8
1739170960000|2025-02-10 07:02:40|109538.6|109488.6|109539.8|109489.8|109539.8|109489.8|109538.6|109488.6|2
1739170970000|2025-02-10 07:02:50|109542.5|109492.5|109541.8|109491.8|109546.6|109496.6|109540.5|109490.5|5
1739170980000|2025-02-10 07:03:00|109540.5|109490.5|109542.3|109492.3|109546.7|109496.7|109540.5|109490.5|6
1739171000000|2025-02-10 07:03:20|109540.5|109490.5|109542.2|109492.2|109542.2|109492.2|109539.3|109489.3|7
1739171020000|2025-02-10 07:03:40|109540.7|109490.7|109540.7|109490.7|109540.7|109490.7|109540.1|109490.1|3
1739171030000|2025-02-10 07:03:50|109541.8|109491.8|109539.6|109489.6|109541.8|109491.8|109539.6|109489.6|2
1739171040000|2025-02-10 07:04:00|109541.8|109491.8|109539.9|109489.9|109546.1|109496.1|109539.6|109489.6|8
1739171050000|2025-02-10 07:04:10|109541.5|109491.5|109551.7|109501.7|109555.6|109505.6|109541.5|109491.5|15
1739171060000|2025-02-10 07:04:20|109553.4|109503.4|109558.6|109508.6|109560.2|109510.2|109551.7|109501.7|14
1739171070000|2025-02-10 07:04:30|109564.9|109514.9|109568|109518|109575|109525|109564.9|109514.9|6
1739171080000|2025-02-10 07:04:40|109567.8|109517.8|109571.8|109521.8|109571.8|109521.8|109567.8|109517.8|7
1739171090000|2025-02-10 07:04:50|109570.3|109520.3|109564.8|109514.8|109570.3|109520.3|109563.5|109513.5|5
1739171100000|2025-02-10 07:05:00|109563.5|109513.5|109555.2|109505.2|109564.8|109514.8|109555.2|109505.2|10
1739171110000|2025-02-10 07:05:10|109556.9|109506.9|109557|109507|109558.2|109508.2|109555.4|109505.4|9
1739171120000|2025-02-10 07:05:20|109555.4|109505.4|109557|109507|109558.2|109508.2|109555.4|109505.4|4
1739171130000|2025-02-10 07:05:30|109558.2|109508.2|109562.9|109512.9|109564.1|109514.1|109557|109507|17
1739171140000|2025-02-10 07:05:40|109564.1|109514.1|109563.2|109513.2|109564.1|109514.1|109560|109510|9
1739171150000|2025-02-10 07:05:50|109564.4|109514.4|109556.1|109506.1|109564.4|109514.4|109553.6|109503.6|10
1739171160000|2025-02-10 07:06:00|109554.9|109504.9|109543.8|109493.8|109554.9|109504.9|109542.1|109492.1|17
1739171170000|2025-02-10 07:06:10|109542.3|109492.3|109542.9|109492.9|109544.4|109494.4|109542.3|109492.3|3
1739171180000|2025-02-10 07:06:20|109544.5|109494.5|109547.4|109497.4|109547.4|109497.4|109544.5|109494.5|15
1739171190000|2025-02-10 07:06:30|109549|109499|109544.3|109494.3|109549|109499|109544.3|109494.3|6
1739171200000|2025-02-10 07:06:40|109543|109493|109542.8|109492.8|109549.4|109499.4|109541.3|109491.3|9
1739171210000|2025-02-10 07:06:50|109544.1|109494.1|109536.9|109486.9|109544.1|109494.1|109536.9|109486.9|11
1739171220000|2025-02-10 07:07:00|109538.6|109488.6|109539.6|109489.6|109543.9|109493.9|109538.4|109488.4|11
1739171230000|2025-02-10 07:07:10|109538.4|109488.4|109536.5|109486.5|109540.9|109490.9|109535.2|109485.2|12
1739171240000|2025-02-10 07:07:20|109535.2|109485.2|109531.8|109481.8|109535.2|109485.2|109530.3|109480.3|10
1739171250000|2025-02-10 07:07:30|109533|109483|109524.6|109474.6|109533|109483|109524.6|109474.6|14
1739171260000|2025-02-10 07:07:40|109527.1|109477.1|109531.5|109481.5|109532.7|109482.7|109525.9|109475.9|20
1739171270000|2025-02-10 07:07:50|109532.7|109482.7|109543.8|109493.8|109543.8|109493.8|109530.2|109480.2|11
1739171280000|2025-02-10 07:08:00|109542.6|109492.6|109542.6|109492.6|109542.6|109492.6|109541.3|109491.3|3
1739171290000|2025-02-10 07:08:10|109543.8|109493.8|109542.8|109492.8|109546.8|109496.8|109541.6|109491.6|11
1739171300000|2025-02-10 07:08:20|109549.7|109499.7|109551|109501|109551|109501|109549.7|109499.7|10
1739171310000|2025-02-10 07:08:30|109552.4|109502.4|109551.2|109501.2|109555.3|109505.3|109550|109500|7
1739171320000|2025-02-10 07:08:40|109549.7|109499.7|109548.6|109498.6|109550.4|109500.4|109546.9|109496.9|9
1739171340000|2025-02-10 07:09:00|109549.9|109499.9|109549.9|109499.9|109549.9|109499.9|109548.6|109498.6|9
1739171350000|2025-02-10 07:09:10|109551.3|109501.3|109555.5|109505.5|109556.7|109506.7|109550.1|109500.1|9
1739171370000|2025-02-10 07:09:30|109556.7|109506.7|109558.2|109508.2|109564.9|109514.9|109556.7|109506.7|10
1739171380000|2025-02-10 07:09:40|109554.2|109504.2|109555.7|109505.7|109558.2|109508.2|109554.2|109504.2|9
1739171390000|2025-02-10 07:09:50|109556.9|109506.9|109559.7|109509.7|109559.7|109509.7|109555.7|109505.7|7
1739171400000|2025-02-10 07:10:00|109558.1|109508.1|109560.9|109510.9|109562.2|109512.2|109558.1|109508.1|12
1739171410000|2025-02-10 07:10:10|109562.2|109512.2|109562.4|109512.4|109562.4|109512.4|109559.7|109509.7|5
1739171420000|2025-02-10 07:10:20|109563.7|109513.7|109559.9|109509.9|109567.6|109517.6|109558.6|109508.6|11
1739171430000|2025-02-10 07:10:30|109562.2|109512.2|109565.3|109515.3|109565.3|109515.3|109559.9|109509.9|7
1739171440000|2025-02-10 07:10:40|109572|109522|109569.4|109519.4|109572|109522|109564.1|109514.1|13
1739171450000|2025-02-10 07:10:50|109568.1|109518.1|109569.4|109519.4|109570.8|109520.8|109568.1|109518.1|13
1739171460000|2025-02-10 07:11:00|109568.1|109518.1|109561.2|109511.2|109568.9|109518.9|109561.2|109511.2|12
1739171470000|2025-02-10 07:11:10|109559.6|109509.6|109564.6|109514.6|109565.8|109515.8|109555.5|109505.5|11
1739171480000|2025-02-10 07:11:20|109565.8|109515.8|109567|109517|109567|109517|109564.6|109514.6|10
1739171490000|2025-02-10 07:11:30|109568.5|109518.5|109565.8|109515.8|109572.3|109522.3|109563.3|109513.3|18
1739171500000|2025-02-10 07:11:40|109568.3|109518.3|109569.9|109519.9|109570.9|109520.9|109563.3|109513.3|15
1739171510000|2025-02-10 07:11:50|109571.2|109521.2|109567|109517|109576.4|109526.4|109567|109517|11
1739171520000|2025-02-10 07:12:00|109565.3|109515.3|109559.6|109509.6|109565.3|109515.3|109558.4|109508.4|11
1739171530000|2025-02-10 07:12:10|109558.4|109508.4|109558.4|109508.4|109558.4|109508.4|109558.4|109508.4|1
1739171540000|2025-02-10 07:12:20|109557.2|109507.2|109558.4|109508.4|109558.4|109508.4|109557.2|109507.2|2
1739171550000|2025-02-10 07:12:30|109559.6|109509.6|109565.1|109515.1|109566.4|109516.4|109559.6|109509.6|28
1739171560000|2025-02-10 07:12:40|109563.9|109513.9|109559.8|109509.8|109565.1|109515.1|109558.5|109508.5|14
1739171570000|2025-02-10 07:12:50|109561.1|109511.1|109565.1|109515.1|109565.1|109515.1|109561.1|109511.1|8
1739171580000|2025-02-10 07:13:00|109562.6|109512.6|109561|109511|109562.6|109512.6|109561|109511|4
1739171590000|2025-02-10 07:13:10|109559.8|109509.8|109561|109511|109561|109511|109558.5|109508.5|6
1739171600000|2025-02-10 07:13:20|109559.8|109509.8|109559.8|109509.8|109561|109511|109558.5|109508.5|7
1739171610000|2025-02-10 07:13:30|109555.8|109505.8|109557|109507|109558.3|109508.3|109553|109503|11
1739171620000|2025-02-10 07:13:40|109555.7|109505.7|109555.6|109505.6|109556.8|109506.8|109554.3|109504.3|10
1739171630000|2025-02-10 07:13:50|109557|109507|109560.9|109510.9|109567.8|109517.8|109557|109507|18
1739171640000|2025-02-10 07:14:00|109558.4|109508.4|109558.2|109508.2|109559.6|109509.6|109556.9|109506.9|7
1739171650000|2025-02-10 07:14:10|109556.6|109506.6|109563.6|109513.6|109566.1|109516.1|109554.1|109504.1|9
1739171660000|2025-02-10 07:14:20|109566.1|109516.1|109570.3|109520.3|109570.3|109520.3|109566.1|109516.1|5
1739171670000|2025-02-10 07:14:30|109570.8|109520.8|109585.6|109535.6|109585.6|109535.6|109569|109519|20
1739171680000|2025-02-10 07:14:40|109584.5|109534.5|109597|109547|109597|109547|109583.3|109533.3|22
1739171690000|2025-02-10 07:14:50|109598.2|109548.2|109592.7|109542.7|109598.2|109548.2|109592.7|109542.7|8
1739171700000|2025-02-10 07:15:00|109586.8|109536.8|109599.9|109549.9|109601.2|109551.2|109584.3|109534.3|19
1739171710000|2025-02-10 07:15:10|109601.6|109551.6|109605.4|109555.4|109609.6|109559.6|109601.6|109551.6|26
1739171720000|2025-02-10 07:15:20|109604.2|109554.2|109613.2|109563.2|109615.7|109565.7|109602.8|109552.8|14
1739171730000|2025-02-10 07:15:30|109615.7|109565.7|109615.5|109565.5|109616.7|109566.7|109607.5|109557.5|8
1739171740000|2025-02-10 07:15:40|109619.6|109569.6|109631|109581|109632.2|109582.2|109619.6|109569.6|7
1739171750000|2025-02-10 07:15:50|109629.7|109579.7|109626.9|109576.9|109631.2|109581.2|109626.6|109576.6|16
1739171760000|2025-02-10 07:16:00|109628.1|109578.1|109622.9|109572.9|109628.1|109578.1|109618.5|109568.5|13
1739171770000|2025-02-10 07:16:10|109621.3|109571.3|109616.3|109566.3|109623.3|109573.3|109616.3|109566.3|11
1739171780000|2025-02-10 07:16:20|109617.6|109567.6|109623.4|109573.4|109623.4|109573.4|109617.6|109567.6|27
1739171790000|2025-02-10 07:16:30|109624.6|109574.6|109632.9|109582.9|109632.9|109582.9|109623.6|109573.6|10
1739171800000|2025-02-10 07:16:40|109634.2|109584.2|109632.9|109582.9|109637|109587|109632.9|109582.9|8
1739171810000|2025-02-10 07:16:50|109631.4|109581.4|109627.4|109577.4|109631.4|109581.4|109627.4|109577.4|3
1739171820000|2025-02-10 07:17:00|109629|109579|109627.5|109577.5|109630.2|109580.2|109627.5|109577.5|4
1739171830000|2025-02-10 07:17:10|109629|109579|109639.8|109589.8|109641.1|109591.1|109629|109579|14
1739171840000|2025-02-10 07:17:20|109641.1|109591.1|109637|109587|109641.1|109591.1|109634.5|109584.5|15
1739171850000|2025-02-10 07:17:30|109635.7|109585.7|109635.4|109585.4|109637|109587|109632.9|109582.9|23
1739171860000|2025-02-10 07:17:40|109634.1|109584.1|109641.2|109591.2|109642.5|109592.5|109632.9|109582.9|12
1739171870000|2025-02-10 07:17:50|109642.5|109592.5|109645.4|109595.4|109645.4|109595.4|109641.2|109591.2|6
1739171880000|2025-02-10 07:18:00|109647|109597|109651|109601|109651|109601|109647|109597|2
1739171890000|2025-02-10 07:18:10|109653.8|109603.8|109650.9|109600.9|109655.1|109605.1|109650.9|109600.9|11
1739171900000|2025-02-10 07:18:20|109652.5|109602.5|109646.3|109596.3|109653.7|109603.7|109646.3|109596.3|13
1739171910000|2025-02-10 07:18:30|109645|109595|109649|109599|109650.3|109600.3|109645|109595|12
1739171920000|2025-02-10 07:18:40|109650.3|109600.3|109649|109599|109650.3|109600.3|109647.8|109597.8|6
1739171930000|2025-02-10 07:18:50|109646.5|109596.5|109652.1|109602.1|109652.1|109602.1|109646.5|109596.5|11
1739171940000|2025-02-10 07:19:00|109653.3|109603.3|109655.3|109605.3|109659.4|109609.4|109653.3|109603.3|5
1739171950000|2025-02-10 07:19:10|109654.1|109604.1|109639.1|109589.1|109654.1|109604.1|109639.1|109589.1|11
1739171960000|2025-02-10 07:19:20|109640.4|109590.4|109645.2|109595.2|109646.5|109596.5|109640.4|109590.4|11
1739171970000|2025-02-10 07:19:30|109643.6|109593.6|109638.3|109588.3|109643.6|109593.6|109636.7|109586.7|8
1739171980000|2025-02-10 07:19:40|109639.5|109589.5|109636.7|109586.7|109639.5|109589.5|109636.7|109586.7|9
1739172000000|2025-02-10 07:20:00|109638.6|109588.6|109649|109599|109649|109599|109638.1|109588.1|22
1739172010000|2025-02-10 07:20:10|109647.8|109597.8|109648.5|109598.5|109651.2|109601.2|109647.8|109597.8|13
1739172020000|2025-02-10 07:20:20|109649.8|109599.8|109646.6|109596.6|109654.8|109604.8|109644.1|109594.1|23
1739172040000|2025-02-10 07:20:40|109645.2|109595.2|109652.4|109602.4|109654.7|109604.7|109639.9|109589.9|19
1739172050000|2025-02-10 07:20:50|109651.1|109601.1|109651.6|109601.6|109662.2|109612.2|109649.9|109599.9|12
1739172060000|2025-02-10 07:21:00|109654.1|109604.1|109652.7|109602.7|109655.7|109605.7|109650.2|109600.2|8
1739172070000|2025-02-10 07:21:10|109654.2|109604.2|109655.5|109605.5|109655.5|109605.5|109654.2|109604.2|2
1739172080000|2025-02-10 07:21:20|109656.7|109606.7|109656.7|109606.7|109656.7|109606.7|109656.7|109606.7|1
1739172090000|2025-02-10 07:21:30|109655.5|109605.5|109647|109597|109656.7|109606.7|109645.7|109595.7|15
1739172100000|2025-02-10 07:21:40|109652.6|109602.6|109662.3|109612.3|109663.5|109613.5|109652.6|109602.6|11
1739172110000|2025-02-10 07:21:50|109661|109611|109650.6|109600.6|109661|109611|109648.1|109598.1|16
1739172120000|2025-02-10 07:22:00|109649.3|109599.3|109652.2|109602.2|109652.2|109602.2|109648.1|109598.1|3
1739172130000|2025-02-10 07:22:10|109650.6|109600.6|109651.8|109601.8|109653.1|109603.1|109642.4|109592.4|10
1739172140000|2025-02-10 07:22:20|109650.6|109600.6|109645.4|109595.4|109654.6|109604.6|109643.7|109593.7|12
1739172150000|2025-02-10 07:22:30|109646.6|109596.6|109651.4|109601.4|109652.7|109602.7|109645.1|109595.1|18
1739172160000|2025-02-10 07:22:40|109648.8|109598.8|109650.1|109600.1|109651.4|109601.4|109648.8|109598.8|13
1739172170000|2025-02-10 07:22:50|109651.4|109601.4|109650.1|109600.1|109651.4|109601.4|109648.8|109598.8|11
1739172180000|2025-02-10 07:23:00|109648.4|109598.4|109610.9|109560.9|109648.4|109598.4|109609.4|109559.4|15
1739172190000|2025-02-10 07:23:10|109614.5|109564.5|109611.6|109561.6|109617.6|109567.6|109603.2|109553.2|24
1739172200000|2025-02-10 07:23:20|109611.8|109561.8|109612.6|109562.6|109612.6|109562.6|109610.3|109560.3|4
1739172210000|2025-02-10 07:23:30|109613.4|109563.4|109613.2|109563.2|109615.9|109565.9|109613.2|109563.2|7
1739172220000|2025-02-10 07:23:40|109615.2|109565.2|109622|109572|109622.6|109572.6|109613.2|109563.2|9
1739172230000|2025-02-10 07:23:50|109622.1|109572.1|109618|109568|109622.1|109572.1|109613.6|109563.6|8
1739172240000|2025-02-10 07:24:00|109619.3|109569.3|109629.1|109579.1|109629.1|109579.1|109618|109568|8
1739172250000|2025-02-10 07:24:10|109626.2|109576.2|109627.7|109577.7|109631.5|109581.5|109623.4|109573.4|21
1739172260000|2025-02-10 07:24:20|109629|109579|109641.6|109591.6|109644.1|109594.1|109629|109579|21
1739172270000|2025-02-10 07:24:30|109642.2|109592.2|109643.3|109593.3|109643.3|109593.3|109641.3|109591.3|7
1739172280000|2025-02-10 07:24:40|109641.2|109591.2|109637.6|109587.6|109641.2|109591.2|109637.4|109587.4|5
1739172290000|2025-02-10 07:24:50|109640.1|109590.1|109637.6|109587.6|109640.1|109590.1|109637.6|109587.6|2
1739172300000|2025-02-10 07:25:00|109639.6|109589.6|109655.6|109605.6|109655.9|109605.9|109637.9|109587.9|14
1739172310000|2025-02-10 07:25:10|109652|109602|109647.6|109597.6|109652|109602|109646.7|109596.7|10
1739172320000|2025-02-10 07:25:20|109646.1|109596.1|109642.4|109592.4|109646.1|109596.1|109642.4|109592.4|8
1739172330000|2025-02-10 07:25:30|109644|109594|109637.7|109587.7|109652.5|109602.5|109635|109585|12
1739172340000|2025-02-10 07:25:40|109639.7|109589.7|109636|109586|109639.7|109589.7|109633.9|109583.9|8
1739172350000|2025-02-10 07:25:50|109633.9|109583.9|109636.5|109586.5|109638.9|109588.9|109633|109583|9
1739172360000|2025-02-10 07:26:00|109638|109588|109634.1|109584.1|109638.2|109588.2|109634.1|109584.1|7
1739172370000|2025-02-10 07:26:10|109635.4|109585.4|109635.1|109585.1|109636.1|109586.1|109631.4|109581.4|18
1739172380000|2025-02-10 07:26:20|109633.8|109583.8|109636.6|109586.6|109636.6|109586.6|109633.8|109583.8|13
1739172390000|2025-02-10 07:26:30|109635|109585|109645.2|109595.2|109648.5|109598.5|109635|109585|12
1739172400000|2025-02-10 07:26:40|109647.1|109597.1|109648.1|109598.1|109649.8|109599.8|109647|109597|12
1739172410000|2025-02-10 07:26:50|109646|109596|109643.9|109593.9|109648.4|109598.4|109643.6|109593.6|13
1739172420000|2025-02-10 07:27:00|109647.3|109597.3|109654.2|109604.2|109655.1|109605.1|109647.3|109597.3|17
1739172430000|2025-02-10 07:27:10|109652.9|109602.9|109648.7|109598.7|109652.9|109602.9|109646.2|109596.2|6
1739172440000|2025-02-10 07:27:20|109647.5|109597.5|109648.7|109598.7|109648.7|109598.7|109647.5|109597.5|4
1739172450000|2025-02-10 07:27:30|109650.3|109600.3|109651.6|109601.6|109651.6|109601.6|109650.3|109600.3|2
1739172470000|2025-02-10 07:27:50|109653.2|109603.2|109667.4|109617.4|109667.9|109617.9|109653.2|109603.2|14
1739172480000|2025-02-10 07:28:00|109666.2|109616.2|109664.7|109614.7|109667.4|109617.4|109664.7|109614.7|4
1739172490000|2025-02-10 07:28:10|109663.5|109613.5|109668.7|109618.7|109668.7|109618.7|109663.5|109613.5|13
1739172500000|2025-02-10 07:28:20|109671.2|109621.2|109679.8|109629.8|109682.5|109632.5|109667.5|109617.5|15
1739172510000|2025-02-10 07:28:30|109681.1|109631.1|109677|109627|109686.7|109636.7|109677|109627|13
1739172520000|2025-02-10 07:28:40|109675.7|109625.7|109676.8|109626.8|109679.9|109629.9|109671.5|109621.5|6
1739172530000|2025-02-10 07:28:50|109675.2|109625.2|109669.8|109619.8|109675.2|109625.2|109667.3|109617.3|15
1739172540000|2025-02-10 07:29:00|109667.3|109617.3|109663.1|109613.1|109667.3|109617.3|109663.1|109613.1|10
1739172550000|2025-02-10 07:29:10|109665.6|109615.6|109673|109623|109675.1|109625.1|109665.6|109615.6|18
1739172560000|2025-02-10 07:29:20|109674|109624|109673|109623|109678.4|109628.4|109673|109623|16
1739172570000|2025-02-10 07:29:30|109671.6|109621.6|109674.4|109624.4|109674.4|109624.4|109671.6|109621.6|5
1739172580000|2025-02-10 07:29:40|109673.2|109623.2|109674.8|109624.8|109674.8|109624.8|109671.7|109621.7|10
1739172590000|2025-02-10 07:29:50|109673.3|109623.3|109673.3|109623.3|109673.3|109623.3|109670.8|109620.8|3
1739172600000|2025-02-10 07:30:00|109672.1|109622.1|109681.1|109631.1|109682.6|109632.6|109664.5|109614.5|18
1739172610000|2025-02-10 07:30:10|109679.9|109629.9|109681.1|109631.1|109681.1|109631.1|109679.9|109629.9|8
1739172620000|2025-02-10 07:30:20|109679.6|109629.6|109664.3|109614.3|109679.6|109629.6|109663.1|109613.1|14
1739172630000|2025-02-10 07:30:30|109666|109616|109671.7|109621.7|109671.7|109621.7|109666|109616|4
1739172640000|2025-02-10 07:30:40|109673.3|109623.3|109674.6|109624.6|109674.6|109624.6|109673.3|109623.3|2
1739172650000|2025-02-10 07:30:50|109672.9|109622.9|109673|109623|109674.2|109624.2|109670.1|109620.1|6
1739172660000|2025-02-10 07:31:00|109674.7|109624.7|109682.6|109632.6|109682.6|109632.6|109674.7|109624.7|8
1739172670000|2025-02-10 07:31:10|109684.3|109634.3|109684.3|109634.3|109685.5|109635.5|109684.3|109634.3|3
1739172680000|2025-02-10 07:31:20|109685.5|109635.5|109682.7|109632.7|109686.8|109636.8|109682.7|109632.7|10
1739172690000|2025-02-10 07:31:30|109675|109625|109673.8|109623.8|109679.1|109629.1|109671.3|109621.3|16
1739172700000|2025-02-10 07:31:40|109675.4|109625.4|109685.4|109635.4|109696|109646|109675.4|109625.4|27
1739172710000|2025-02-10 07:31:50|109686.7|109636.7|109690.7|109640.7|109697.7|109647.7|109686.7|109636.7|17
1739172720000|2025-02-10 07:32:00|109692.3|109642.3|109690.8|109640.8|109694.8|109644.8|109690.8|109640.8|7
1739172730000|2025-02-10 07:32:10|109692.8|109642.8|109694.1|109644.1|109694.1|109644.1|109692.8|109642.8|2
1739172740000|2025-02-10 07:32:20|109692.6|109642.6|109692.6|109642.6|109692.6|109642.6|109690.1|109640.1|5
1739172750000|2025-02-10 07:32:30|109690.1|109640.1|109681.4|109631.4|109692.6|109642.6|109681.4|109631.4|13
1739172760000|2025-02-10 07:32:40|109679.9|109629.9|109675.9|109625.9|109679.9|109629.9|109675.9|109625.9|7
1739172770000|2025-02-10 07:32:50|109674.7|109624.7|109671.9|109621.9|109675.9|109625.9|109671.9|109621.9|4
1739172780000|2025-02-10 07:33:00|109671.4|109621.4|109669.2|109619.2|109671.4|109621.4|109666.3|109616.3|16
1739172790000|2025-02-10 07:33:10|109670.5|109620.5|109674.7|109624.7|109675.4|109625.4|109670.5|109620.5|7
1739172800000|2025-02-10 07:33:20|109675.4|109625.4|109681.7|109631.7|109683.1|109633.1|109672.9|109622.9|11
1739172810000|2025-02-10 07:33:30|109675|109625|109673.8|109623.8|109675.8|109625.8|109673.8|109623.8|3
1739172820000|2025-02-10 07:33:40|109672.3|109622.3|109672.3|109622.3|109672.3|109622.3|109672.3|109622.3|1
1739172830000|2025-02-10 07:33:50|109673.7|109623.7|109673.7|109623.7|109675.7|109625.7|109673.7|109623.7|3
1739172840000|2025-02-10 07:34:00|109671.7|109621.7|109675.6|109625.6|109678.4|109628.4|109670.9|109620.9|13
1739172850000|2025-02-10 07:34:10|109676.5|109626.5|109672.2|109622.2|109676.5|109626.5|109672.2|109622.2|4
1739172860000|2025-02-10 07:34:20|109673.4|109623.4|109664.7|109614.7|109673.4|109623.4|109662.9|109612.9|7
1739172870000|2025-02-10 07:34:30|109666|109616|109673|109623|109674.3|109624.3|109664.7|109614.7|9
1739172880000|2025-02-10 07:34:40|109670.3|109620.3|109670|109620|109670.3|109620.3|109667.1|109617.1|6
1739172890000|2025-02-10 07:34:50|109671.3|109621.3|109683.9|109633.9|109684|109634|109671.3|109621.3|8
1739172900000|2025-02-10 07:35:00|109682.2|109632.2|109682.4|109632.4|109683.9|109633.9|109682.2|109632.2|3
1739172910000|2025-02-10 07:35:10|109683.9|109633.9|109688|109638|109689.2|109639.2|109683.9|109633.9|5
1739172920000|2025-02-10 07:35:20|109686.5|109636.5|109688|109638|109690.6|109640.6|109686.5|109636.5|6
1739172930000|2025-02-10 07:35:30|109690.5|109640.5|109686.5|109636.5|109690.5|109640.5|109685.2|109635.2|9
1739172940000|2025-02-10 07:35:40|109687.9|109637.9|109687.9|109637.9|109687.9|109637.9|109687.9|109637.9|1
1739172950000|2025-02-10 07:35:50|109688.9|109638.9|109674.5|109649.5|109688.9|109650.4|109672.2|109637.9|9
1739172960000|2025-02-10 07:36:00|109673.3|109648.3|109663.5|109638.5|109674.7|109649.7|109662.7|109637.7|8
1739172970000|2025-02-10 07:36:10|109665.1|109640.1|109669|109644|109669|109644|109665.1|109640.1|7
1739172980000|2025-02-10 07:36:20|109671.1|109646.1|109671.1|109646.1|109671.1|109646.1|109670.2|109645.2|17
1739172990000|2025-02-10 07:36:30|109670.2|109645.2|109671.1|109646.1|109671.1|109646.1|109670.2|109645.2|8
1739173000000|2025-02-10 07:36:40|109670.2|109645.2|109671.1|109646.1|109671.1|109646.1|109670.2|109645.2|6
1739173010000|2025-02-10 07:36:50|109670.2|109645.2|109662.8|109637.8|109685|109646.1|109662.8|109635|19
1739173020000|2025-02-10 07:37:00|109658.6|109633.6|109658|109633|109659.2|109634.2|109655.8|109630.8|7
1739173030000|2025-02-10 07:37:10|109656.6|109631.6|109659.8|109634.8|109660.7|109635.7|109655.8|109630.8|10
1739173040000|2025-02-10 07:37:20|109660.7|109635.7|109656.8|109631.8|109660.7|109635.7|109656.8|109631.8|4
1739173050000|2025-02-10 07:37:30|109659.2|109634.2|109654.7|109629.7|109659.2|109634.2|109653.9|109628.9|8
1739173060000|2025-02-10 07:37:40|109659.8|109634.8|109655.8|109630.8|109659.8|109634.8|109655.8|109630.8|4
1739173070000|2025-02-10 07:37:50|109656.7|109631.7|109657.5|109632.5|109658.3|109633.3|109656.7|109631.7|3
1739173080000|2025-02-10 07:38:00|109655.8|109630.8|109653.6|109628.6|109655.8|109630.8|109647.6|109622.6|8
1739173090000|2025-02-10 07:38:10|109651.1|109626.1|109651.7|109626.7|109652.5|109627.5|109650.4|109625.4|6
1739173100000|2025-02-10 07:38:20|109650|109625|109641.1|109616.1|109651.7|109626.7|109629.3|109604.3|13
1739173110000|2025-02-10 07:38:30|109621.8|109596.8|109637.4|109612.4|109645.2|109620.2|109621.8|109596.8|24
1739173120000|2025-02-10 07:38:40|109639.5|109614.5|109644|109619|109644.9|109619.9|109639.5|109614.5|9
1739173130000|2025-02-10 07:38:50|109645.7|109620.7|109644.4|109619.4|109651|109626|109644.4|109619.4|14
1739173140000|2025-02-10 07:39:00|109645.6|109620.6|109643.8|109618.8|109647.3|109622.3|109643.8|109618.8|6
1739173150000|2025-02-10 07:39:10|109645.1|109620.1|109641.5|109616.5|109645.1|109620.1|109640.6|109615.6|5
1739173160000|2025-02-10 07:39:20|109640.6|109615.6|109641.5|109616.5|109641.5|109616.5|109640.6|109615.6|8
1739173170000|2025-02-10 07:39:30|109638.5|109613.5|109646.4|109621.4|109648.6|109623.6|109638.5|109613.5|14
1739173180000|2025-02-10 07:39:40|109647.9|109622.9|109646.6|109621.6|109648.7|109623.7|109645.8|109620.8|6
1739173190000|2025-02-10 07:39:50|109645.8|109620.8|109648.8|109623.8|109651.8|109626.8|109645.5|109620.5|13
1739173200000|2025-02-10 07:40:00|109654.1|109629.1|109654.4|109629.4|109660.2|109635.2|109648.8|109623.8|13
1739173210000|2025-02-10 07:40:10|109652.9|109627.9|109645.1|109620.1|109652.9|109627.9|109645.1|109620.1|9
1739173220000|2025-02-10 07:40:20|109646|109621|109644.8|109619.8|109646|109621|109643.5|109618.5|6
1739173230000|2025-02-10 07:40:30|109647.1|109622.1|109638.5|109613.5|109650.9|109625.9|109637.7|109612.7|11
1739173250000|2025-02-10 07:40:50|109639.8|109614.8|109641.1|109616.1|109641.9|109616.9|109639.8|109614.8|8
1739173260000|2025-02-10 07:41:00|109641.9|109616.9|109637.2|109612.2|109641.9|109616.9|109637.2|109612.2|7
1739173270000|2025-02-10 07:41:10|109638|109613|109648.4|109623.4|109648.4|109623.4|109637.2|109612.2|8
1739173280000|2025-02-10 07:41:20|109649.8|109624.8|109643|109618|109649.8|109624.8|109639.9|109614.9|12
1739173290000|2025-02-10 07:41:30|109645.8|109620.8|109646.8|109621.8|109649|109624|109645.8|109620.8|7
1739173300000|2025-02-10 07:41:40|109647.6|109622.6|109658.4|109633.4|109661.5|109636.5|109647.6|109622.6|15
1739173310000|2025-02-10 07:41:50|109655.8|109630.8|109658.1|109633.1|109663|109638|109652.8|109627.8|14
1739173320000|2025-02-10 07:42:00|109657.2|109632.2|109657.2|109632.2|109657.2|109632.2|109657.2|109632.2|1
1739173330000|2025-02-10 07:42:10|109658.1|109633.1|109661.7|109636.7|109667|109642|109658.1|109633.1|14
1739173340000|2025-02-10 07:42:20|109660.4|109635.4|109661.3|109636.3|109661.3|109636.3|109654|109629|15
1739173350000|2025-02-10 07:42:30|109663|109638|109663.5|109638.5|109663.5|109638.5|109662.2|109637.2|3
1739173360000|2025-02-10 07:42:40|109664.3|109639.3|109666.4|109641.4|109672.6|109647.6|109663.5|109638.5|17
1739173370000|2025-02-10 07:42:50|109667.2|109642.2|109666.3|109641.3|109668.6|109643.6|109666.3|109641.3|4
1739173380000|2025-02-10 07:43:00|109665.1|109640.1|109663|109638|109665.1|109640.1|109660.7|109635.7|6
1739173390000|2025-02-10 07:43:10|109657|109632|109664|109639|109664.8|109639.8|109654.9|109629.9|8
1739173410000|2025-02-10 07:43:30|109664.8|109639.8|109661.6|109636.6|109664.8|109639.8|109661.6|109636.6|4
1739173420000|2025-02-10 07:43:40|109660.3|109635.3|109661.6|109636.6|109661.6|109636.6|109657.2|109632.2|6
1739173430000|2025-02-10 07:43:50|109660.3|109635.3|109653.6|109628.6|109660.3|109635.3|109651.8|109626.8|7
1739173440000|2025-02-10 07:44:00|109654.9|109629.9|109657.2|109632.2|109657.2|109632.2|109654.9|109629.9|3
1739173450000|2025-02-10 07:44:10|109656.3|109631.3|109653.8|109628.8|109656.3|109631.3|109653.8|109628.8|3
1739173460000|2025-02-10 07:44:20|109655.6|109630.6|109657.4|109632.4|109660.3|109635.3|109655.6|109630.6|7
1739173470000|2025-02-10 07:44:30|109656.8|109631.8|109655.4|109630.4|109656.8|109631.8|109655.4|109630.4|2
1739173480000|2025-02-10 07:44:40|109656.4|109631.4|109658.1|109633.1|109658.1|109633.1|109656.4|109631.4|3
1739173490000|2025-02-10 07:44:50|109656.8|109631.8|109657.2|109632.2|109662|109637|109656.3|109631.3|9
1739173500000|2025-02-10 07:45:00|109656.7|109631.7|109647|109622|109656.7|109631.7|109646.2|109621.2|19
1739173510000|2025-02-10 07:45:10|109645.7|109620.7|109639.8|109614.8|109645.7|109620.7|109638.2|109613.2|15
1739173520000|2025-02-10 07:45:20|109641.2|109616.2|109645.5|109620.5|109645.5|109620.5|109641.2|109616.2|6
1739173530000|2025-02-10 07:45:30|109644.7|109619.7|109645.5|109620.5|109645.5|109620.5|109644.7|109619.7|2
1739173540000|2025-02-10 07:45:40|109644.7|109619.7|109648|109623|109652.8|109627.8|109644.7|109619.7|13
1739173550000|2025-02-10 07:45:50|109648.9|109623.9|109654.5|109629.5|109654.5|109629.5|109648.9|109623.9|7
1739173560000|2025-02-10 07:46:00|109655.4|109630.4|109655.4|109630.4|109655.4|109630.4|109655.4|109630.4|1
1739173570000|2025-02-10 07:46:10|109656.6|109631.6|109663.2|109638.2|109663.2|109638.2|109656.6|109631.6|15
1739173580000|2025-02-10 07:46:20|109662.4|109637.4|109662.4|109637.4|109662.4|109637.4|109662.4|109637.4|1
1739173590000|2025-02-10 07:46:30|109660.5|109635.5|109646.4|109621.4|109660.5|109635.5|109646.4|109621.4|19
1739173600000|2025-02-10 07:46:40|109647.8|109622.8|109647.8|109622.8|109650.5|109625.5|109647.8|109622.8|6
1739173610000|2025-02-10 07:46:50|109649|109624|109649|109624|109649.8|109624.8|109649|109624|3
1739173620000|2025-02-10 07:47:00|109644.5|109619.5|109638.6|109613.6|109644.5|109619.5|109638.6|109613.6|7
1739173630000|2025-02-10 07:47:10|109640.2|109615.2|109649.6|109624.6|109650.4|109625.4|109638|109613|14
1739173640000|2025-02-10 07:47:20|109650.4|109625.4|109652.2|109627.2|109656.4|109631.4|109649.6|109624.6|13
1739173650000|2025-02-10 07:47:30|109653|109628|109655.4|109630.4|109657.4|109632.4|109652.2|109627.2|14
1739173660000|2025-02-10 07:47:40|109656.2|109631.2|109662.3|109637.3|109663.2|109638.2|109656.2|109631.2|9
1739173670000|2025-02-10 07:47:50|109663.8|109638.8|109666.8|109641.8|109666.8|109641.8|109663.8|109638.8|6
1739173680000|2025-02-10 07:48:00|109665.9|109640.9|109666.8|109641.8|109666.8|109641.8|109665.9|109640.9|2
1739173690000|2025-02-10 07:48:10|109665.2|109640.2|109663.8|109638.8|109665.7|109640.7|109662.4|109637.4|5
1739173700000|2025-02-10 07:48:20|109662.4|109637.4|109662.4|109637.4|109662.4|109637.4|109662.4|109637.4|1
1739173710000|2025-02-10 07:48:30|109661.6|109636.6|109662.4|109637.4|109662.4|109637.4|109659.9|109634.9|7
1739173720000|2025-02-10 07:48:40|109663.7|109638.7|109662.3|109637.3|109663.7|109638.7|109662.3|109637.3|2
1739173730000|2025-02-10 07:48:50|109650.8|109625.8|109652.7|109602.7|109652.7|109625.8|109640.2|109601|16
1739173740000|2025-02-10 07:49:00|109651.2|109601.2|109646.5|109596.5|109652.5|109602.5|109640.9|109590.9|23
1739173750000|2025-02-10 07:49:10|109645.2|109595.2|109648.6|109598.6|109648.6|109598.6|109645.2|109595.2|8
1739173760000|2025-02-10 07:49:20|109650|109600|109647.7|109597.7|109651.6|109601.6|109646.2|109596.2|8
1739173770000|2025-02-10 07:49:30|109646.5|109596.5|109640.4|109590.4|109646.5|109596.5|109638.7|109588.7|5
1739173780000|2025-02-10 07:49:40|109641.6|109591.6|109646.3|109596.3|109647.6|109605.4|109630.4|109591.6|6
1739173790000|2025-02-10 07:49:50|109647.8|109597.8|109641.5|109591.5|109647.8|109597.8|109639.9|109589.9|9
1739173800000|2025-02-10 07:50:00|109642.8|109592.8|109636.7|109586.7|109645.2|109608.6|109628.6|109585.2|25
1739173810000|2025-02-10 07:50:10|109633|109583|109627.5|109602.5|109634.6|109602.5|109626.6|109578.5|16
1739173820000|2025-02-10 07:50:20|109626.2|109601.2|109623.6|109598.6|109626.2|109601.2|109621.4|109596.4|9
1739173830000|2025-02-10 07:50:30|109622.2|109597.2|109622.1|109597.1|109623|109598|109621.3|109596.3|5
1739173840000|2025-02-10 07:50:40|109623|109598|109617.7|109592.7|109623|109598|109617.7|109592.7|9
1739173850000|2025-02-10 07:50:50|109616.3|109591.3|109628.7|109603.7|109632.3|109604.5|109614.6|109580.4|22
1739173860000|2025-02-10 07:51:00|109627.4|109602.4|109630.3|109605.3|109630.3|109605.3|109623.1|109598.1|13
1739173870000|2025-02-10 07:51:10|109632.7|109607.7|109638.2|109613.2|109639.7|109614.7|109631.7|109606.7|17
1739173880000|2025-02-10 07:51:20|109638.5|109613.5|109634.5|109584.5|109661.5|109626.3|109633|109583|23
1739173890000|2025-02-10 07:51:30|109633.7|109583.7|109632.8|109582.8|109633.7|109583.7|109627.1|109577.1|18
1739173900000|2025-02-10 07:51:40|109632.2|109582.2|109634.1|109584.1|109634.1|109584.1|109631.5|109581.5|10
1739173910000|2025-02-10 07:51:50|109633.3|109583.3|109632.6|109582.6|109635.6|109585.6|109632.5|109582.5|10
1739173920000|2025-02-10 07:52:00|109633.6|109583.6|109632.4|109582.4|109634|109584|109629.8|109579.8|14
1739173930000|2025-02-10 07:52:10|109631.9|109581.9|109634.5|109584.5|109636.2|109586.2|109631.9|109581.9|6
1739173940000|2025-02-10 07:52:20|109635.9|109585.9|109637.5|109587.5|109640.5|109590.5|109635.9|109585.9|9
1739173950000|2025-02-10 07:52:30|109636.7|109586.7|109645.8|109595.8|109646.6|109613.1|109635.5|109586.7|11
1739173960000|2025-02-10 07:52:40|109645|109595|109650.3|109600.3|109650.8|109600.8|109645|109595|10
1739173970000|2025-02-10 07:52:50|109651.7|109601.7|109656|109606|109658.8|109608.8|109651.7|109601.7|8
1739173980000|2025-02-10 07:53:00|109657.4|109607.4|109680.1|109630.1|109680.1|109647.7|109657.4|109607.4|28
1739173990000|2025-02-10 07:53:10|109679.8|109629.8|109666.2|109616.2|109681.5|109631.5|109666.2|109616.2|21
1739174000000|2025-02-10 07:53:20|109667.8|109617.8|109669.2|109619.2|109674.4|109637.4|109662.4|109613.8|20
1739174010000|2025-02-10 07:53:30|109667.7|109617.7|109666.6|109616.6|109667.8|109617.8|109665.1|109615.1|14
1739174020000|2025-02-10 07:53:40|109665.1|109615.1|109658.4|109633.4|109668.9|109636.7|109656.5|109614|23
1739174030000|2025-02-10 07:53:50|109659.2|109634.2|109673|109623|109677.5|109635.5|109659.2|109623|10
1739174040000|2025-02-10 07:54:00|109675.5|109625.5|109666.7|109616.7|109677.1|109627.1|109666.7|109616.7|12
1739174050000|2025-02-10 07:54:10|109666.9|109616.9|109677|109627|109681.3|109631.3|109666.7|109616.7|14
1739174060000|2025-02-10 07:54:20|109678.7|109628.7|109666.1|109641.1|109679.9|109643.8|109666.1|109627|14
1739174070000|2025-02-10 07:54:30|109665.3|109640.3|109666.5|109641.5|109666.5|109641.5|109665.3|109640.3|2
1739174080000|2025-02-10 07:54:40|109665.3|109640.3|109664.9|109639.9|109667.3|109642.3|109664.9|109639.9|9
1739174100000|2025-02-10 07:55:00|109663.4|109638.4|109663.3|109638.3|109663.4|109638.4|109654.3|109629.3|20
1739174110000|2025-02-10 07:55:10|109665|109640|109673.8|109648.8|109682.6|109649.1|109665|109630.9|11
1739174120000|2025-02-10 07:55:20|109672.4|109647.4|109662.4|109637.4|109672.4|109647.4|109662.3|109637.3|16
1739174130000|2025-02-10 07:55:30|109661.5|109636.5|109662.4|109637.4|109662.4|109637.4|109661.5|109636.5|2
1739174140000|2025-02-10 07:55:40|109663.2|109638.2|109655.1|109630.1|109663.2|109638.2|109654.3|109629.3|15
1739174150000|2025-02-10 07:55:50|109650.1|109625.1|109664.6|109614.6|109665.5|109626.3|109649.1|109611.6|9
1739174160000|2025-02-10 07:56:00|109665.5|109615.5|109654.8|109604.8|109665.5|109615.5|109652.8|109602.8|27
1739174170000|2025-02-10 07:56:10|109654|109604|109635|109610|109654.8|109612.9|109629.7|109604|17
1739174180000|2025-02-10 07:56:20|109635.9|109610.9|109636.8|109611.8|109657.1|109618.9|109632.3|109594.4|48
1739174190000|2025-02-10 07:56:30|109644.7|109619.7|109655.5|109630.5|109656.5|109631.5|109640.9|109615.9|44
1739174200000|2025-02-10 07:56:40|109655.7|109630.7|109648.2|109623.2|109655.7|109630.7|109648.2|109623.2|23
1739174210000|2025-02-10 07:56:50|109647.4|109622.4|109646.8|109621.8|109647.4|109622.4|109646|109621|9
1739174220000|2025-02-10 07:57:00|109646|109621|109650.7|109625.7|109659.2|109634.2|109645.5|109620.5|19
1739174230000|2025-02-10 07:57:10|109649|109624|109643.8|109618.8|109649|109624|109643.8|109618.8|8
1739174240000|2025-02-10 07:57:20|109642.8|109617.8|109645.4|109620.4|109646.5|109621.5|109640.6|109615.6|9
1739174250000|2025-02-10 07:57:30|109651.3|109626.3|109666|109641|109666.9|109641.9|109645.4|109620.4|28
1739174260000|2025-02-10 07:57:40|109664.2|109639.2|109676|109651|109676.8|109651.8|109664.2|109639.2|27
1739174270000|2025-02-10 07:57:50|109677|109652|109682.8|109657.8|109687|109662|109676.8|109651.8|18
1739174280000|2025-02-10 07:58:00|109684|109659|109682.5|109657.5|109686.2|109661.2|109682|109657|13
1739174290000|2025-02-10 07:58:10|109680.8|109655.8|109682.3|109657.3|109688|109663|109677.9|109652.9|25
1739174300000|2025-02-10 07:58:20|109681.2|109656.2|109680.7|109655.7|109681.2|109656.2|109671.2|109646.2|22
1739174310000|2025-02-10 07:58:30|109679.1|109654.1|109669.4|109644.4|109688.2|109663.2|109666.8|109641.8|40
1739174320000|2025-02-10 07:58:40|109665.8|109640.8|109655.2|109630.2|109667.5|109642.5|109655.2|109630.2|42
1739174330000|2025-02-10 07:58:50|109656.2|109631.2|109672.4|109647.4|109672.4|109647.4|109655.2|109630.2|29
1739174340000|2025-02-10 07:59:00|109671.8|109646.8|109666.2|109641.2|109675.9|109650.9|109662.5|109637.5|33
1739174350000|2025-02-10 07:59:10|109667.1|109642.1|109659.9|109634.9|109667.1|109642.1|109658.7|109633.7|27
1739174360000|2025-02-10 07:59:20|109658.6|109633.6|109659.9|109634.9|109663.2|109638.2|109655.2|109630.2|34
1739174370000|2025-02-10 07:59:30|109658.7|109633.7|109654.4|109629.4|109658.7|109633.7|109651.8|109626.8|46
1739174380000|2025-02-10 07:59:40|109653.3|109628.3|109654.2|109629.2|109662.5|109637.5|109651.9|109626.9|46
1739174390000|2025-02-10 07:59:50|109653.3|109628.3|109667.3|109642.3|109668.1|109643.1|109643.8|109618.8|46
1739174400000|2025-02-10 08:00:00|109666.2|109641.2|109674|109649|109674|109649|109657.5|109632.5|25
1739174410000|2025-02-10 08:00:10|109673.1|109648.1|109683.1|109658.1|109691.4|109666.4|109673|109648|35
1739174420000|2025-02-10 08:00:20|109681.5|109656.5|109683.3|109658.3|109687|109662|109681.5|109656.5|21
1739174430000|2025-02-10 08:00:30|109684.6|109659.6|109679.8|109654.8|109687.9|109662.9|109679.8|109654.8|27
1739174440000|2025-02-10 08:00:40|109680.7|109655.7|109680.8|109655.8|109683.6|109658.6|109673.1|109648.1|14
1739174450000|2025-02-10 08:00:50|109679.9|109654.9|109674.1|109649.1|109680|109655|109670.3|109645.3|23
1739174460000|2025-02-10 08:01:00|109673.3|109648.3|109662.3|109637.3|109675.1|109650.1|109660.5|109635.5|27
1739174470000|2025-02-10 08:01:10|109662.7|109637.7|109660.2|109635.2|109673.2|109648.2|109659.2|109634.2|39
1739174480000|2025-02-10 08:01:20|109661.8|109636.8|109676.7|109651.7|109677.4|109652.4|109660.2|109635.2|31
1739174490000|2025-02-10 08:01:30|109678|109653|109676.5|109651.5|109678|109653|109669.2|109644.2|14
1739174500000|2025-02-10 08:01:40|109677.4|109652.4|109662.7|109637.7|109677.4|109652.4|109661.9|109636.9|35
1739174510000|2025-02-10 08:01:50|109663.9|109638.9|109652.4|109627.4|109663.9|109638.9|109652.4|109627.4|40
1739174520000|2025-02-10 08:02:00|109656|109631|109631.2|109606.2|109656|109631|109630.1|109605.1|28
1739174530000|2025-02-10 08:02:10|109630.2|109605.2|109637.6|109612.6|109639.2|109614.2|109629.2|109604.2|15
1739174540000|2025-02-10 08:02:20|109638.6|109613.6|109635.2|109610.2|109644.5|109619.5|109634.4|109609.4|22
1739174550000|2025-02-10 08:02:30|109631.8|109606.8|109627.9|109602.9|109633.5|109608.5|109626.2|109601.2|16
1739174560000|2025-02-10 08:02:40|109623.7|109598.7|109620.5|109595.5|109623.7|109598.7|109609.5|109584.5|31
1739174570000|2025-02-10 08:02:50|109619.7|109594.7|109612.3|109587.3|109619.7|109594.7|109612.3|109587.3|7
1739174580000|2025-02-10 08:03:00|109610.9|109585.9|109618.2|109593.2|109618.2|109593.2|109610|109585|20
1739174590000|2025-02-10 08:03:10|109617.4|109592.4|109616.2|109591.2|109627.8|109602.8|109615.5|109590.5|26
1739174600000|2025-02-10 08:03:20|109615.4|109590.4|109621.9|109596.9|109621.9|109596.9|109615.3|109590.3|15
1739174610000|2025-02-10 08:03:30|109621.1|109596.1|109610.4|109585.4|109622.1|109597.1|109609.9|109584.9|14
1739174620000|2025-02-10 08:03:40|109609.2|109584.2|109600.8|109575.8|109610|109585|109599.5|109574.5|17
1739174630000|2025-02-10 08:03:50|109601.6|109576.6|109596.9|109571.9|109604.4|109579.4|109594.2|109569.2|21
1739174640000|2025-02-10 08:04:00|109596.1|109571.1|109597|109572|109598.7|109573.7|109593.3|109568.3|20
1739174650000|2025-02-10 08:04:10|109596.2|109571.2|109597.1|109572.1|109597.9|109572.9|109593.3|109568.3|16
1739174660000|2025-02-10 08:04:20|109596.9|109571.9|109612|109587|109612|109587|109596.3|109571.3|20
1739174670000|2025-02-10 08:04:30|109613.3|109588.3|109608.4|109583.4|109613.3|109588.3|109607.5|109582.5|8
1739174680000|2025-02-10 08:04:40|109609.2|109584.2|109617.9|109592.9|109633.8|109592.9|109608.3|109575.4|24
1739174690000|2025-02-10 08:04:50|109618.8|109593.8|109645.9|109595.9|109648.9|109598.9|109616.4|109587|18
1739174700000|2025-02-10 08:05:00|109647|109597|109627.2|109602.2|109647|109604.7|109622.8|109597|26
1739174710000|2025-02-10 08:05:10|109628|109603|109621.3|109596.3|109633|109608|109621.3|109596.3|25
1739174720000|2025-02-10 08:05:20|109620.1|109595.1|109614.2|109589.2|109620.1|109595.1|109614.2|109589.2|9
1739174730000|2025-02-10 08:05:30|109615|109590|109614.7|109589.7|109615|109590|109608.7|109583.7|17
1739174740000|2025-02-10 08:05:40|109613.9|109588.9|109614.8|109589.8|109615.3|109590.3|109610.9|109585.9|16
1739174750000|2025-02-10 08:05:50|109615.6|109590.6|109615|109590|109618.2|109593.2|109613.7|109588.7|8
1739174760000|2025-02-10 08:06:00|109616.1|109591.1|109609.5|109584.5|109616.1|109591.1|109609.5|109584.5|11
1739174770000|2025-02-10 08:06:10|109611.1|109586.1|109612.5|109587.5|109614.4|109589.4|109609.5|109584.5|23
1739174780000|2025-02-10 08:06:20|109611.7|109586.7|109598.6|109573.6|109611.7|109586.7|109598.6|109573.6|12
1739174790000|2025-02-10 08:06:30|109597.8|109572.8|109593.8|109568.8|109597.8|109572.8|109593.8|109568.8|4
1739174800000|2025-02-10 08:06:40|109595.4|109570.4|109596.7|109571.7|109598.6|109573.6|109595.4|109570.4|18
1739174810000|2025-02-10 08:06:50|109597.9|109572.9|109597.6|109572.6|109598.7|109573.7|109594.7|109569.7|13
1739174820000|2025-02-10 08:07:00|109598.5|109573.5|109604.6|109579.6|109614.4|109589.4|109596|109571|34
1739174830000|2025-02-10 08:07:10|109605.4|109580.4|109598.1|109573.1|109605.4|109580.4|109598.1|109573.1|13
1739174840000|2025-02-10 08:07:20|109599.4|109574.4|109609|109584|109609.8|109584.8|109599.4|109574.4|23
1739174850000|2025-02-10 08:07:30|109607.1|109582.1|109603.8|109578.8|109609.4|109584.4|109603.8|109578.8|19
1739174860000|2025-02-10 08:07:40|109604.7|109579.7|109586.8|109561.8|109604.7|109579.7|109584|109559|26
1739174870000|2025-02-10 08:07:50|109589.7|109564.7|109595|109570|109595|109570|109587.9|109562.9|17
1739174880000|2025-02-10 08:08:00|109594.2|109569.2|109594.3|109569.3|109594.4|109569.4|109592.4|109567.4|12
1739174890000|2025-02-10 08:08:10|109593.3|109568.3|109609.6|109584.6|109610.4|109585.4|109593.3|109568.3|10
1739174900000|2025-02-10 08:08:20|109608.6|109583.6|109603.9|109578.9|109609.5|109584.5|109603.6|109578.6|11
1739174910000|2025-02-10 08:08:30|109605|109580|109608.5|109583.5|109610.5|109585.5|109604.9|109579.9|25
1739174920000|2025-02-10 08:08:40|109605.8|109580.8|109610.8|109585.8|109613.6|109588.6|109605.8|109580.8|24
1739174930000|2025-02-10 08:08:50|109611.6|109586.6|109598.8|109573.8|109611.6|109586.6|109598.8|109573.8|12
1739174940000|2025-02-10 08:09:00|109599.6|109574.6|109591.6|109566.6|109607.2|109582.2|109591.6|109566.6|11
1739174950000|2025-02-10 08:09:10|109592.7|109567.7|109592.7|109567.7|109592.7|109567.7|109592.7|109567.7|1
1739174960000|2025-02-10 08:09:20|109591.1|109566.1|109586.2|109561.2|109591.1|109566.1|109586.2|109561.2|4
1739174970000|2025-02-10 08:09:30|109585.3|109560.3|109586.3|109561.3|109586.3|109561.3|109582.3|109557.3|9
1739174980000|2025-02-10 08:09:40|109585.1|109560.1|109581.7|109556.7|109585.1|109560.1|109580.9|109555.9|4
1739174990000|2025-02-10 08:09:50|109580.7|109555.7|109581.3|109556.3|109581.3|109556.3|109577.8|109552.8|7
1739175000000|2025-02-10 08:10:00|109580.4|109555.4|109580.6|109555.6|109580.6|109555.6|109579.4|109554.4|3
1739175010000|2025-02-10 08:10:10|109581.6|109556.6|109580.4|109555.4|109583.6|109558.6|109579.4|109554.4|10
1739175020000|2025-02-10 08:10:20|109579.1|109554.1|109579.1|109554.1|109581.2|109556.2|109575.9|109550.9|16
1739175030000|2025-02-10 08:10:30|109577|109552|109575.6|109550.6|109580.4|109555.4|109575.6|109550.6|9
1739175040000|2025-02-10 08:10:40|109577|109552|109581.9|109556.9|109581.9|109556.9|109572.8|109547.8|22
1739175050000|2025-02-10 08:10:50|109581|109556|109583.2|109558.2|109584.4|109559.4|109581|109556|10
1739175060000|2025-02-10 08:11:00|109586.9|109561.9|109581.6|109556.6|109591|109566|109581.6|109556.6|23
1739175070000|2025-02-10 08:11:10|109580.5|109555.5|109598.2|109573.2|109599.4|109574.4|109580.5|109555.5|20
1739175080000|2025-02-10 08:11:20|109597.4|109572.4|109592.4|109567.4|109597.4|109572.4|109592.4|109567.4|12
1739175090000|2025-02-10 08:11:30|109593.5|109568.5|109598|109573|109599|109574|109587.7|109562.7|14
1739175100000|2025-02-10 08:11:40|109597.2|109572.2|109588.2|109563.2|109598.1|109573.1|109588.2|109563.2|8
1739175110000|2025-02-10 08:11:50|109584.3|109559.3|109588.6|109563.6|109588.6|109563.6|109581.5|109556.5|14
1739175120000|2025-02-10 08:12:00|109587.7|109562.7|109598|109573|109598|109573|109587.7|109562.7|11
1739175130000|2025-02-10 08:12:10|109596.9|109571.9|109585.8|109560.8|109596.9|109571.9|109585.8|109560.8|11
1739175140000|2025-02-10 08:12:20|109587.1|109562.1|109603.5|109578.5|109606.8|109581.8|109587.1|109562.1|22
1739175150000|2025-02-10 08:12:30|109602.5|109577.5|109604.7|109579.7|109604.7|109579.7|109601.6|109576.6|15
1739175160000|2025-02-10 08:12:40|109603.1|109578.1|109604.1|109579.1|109604.1|109579.1|109601.2|109576.2|9
1739175170000|2025-02-10 08:12:50|109602.6|109577.6|109598.1|109573.1|109602.6|109577.6|109596.1|109571.1|12
1739175180000|2025-02-10 08:13:00|109597.1|109572.1|109594.9|109569.9|109606.8|109581.8|109594.6|109569.6|22
1739175190000|2025-02-10 08:13:10|109595.7|109570.7|109599.2|109574.2|109607|109582|109594.9|109569.9|23
1739175200000|2025-02-10 08:13:20|109600.5|109575.5|109599.2|109574.2|109616|109583|109599.2|109561.7|14
1739175210000|2025-02-10 08:13:30|109598.1|109573.1|109602.5|109552.5|109608.5|109573.1|109594.9|109550.1|21
1739175220000|2025-02-10 08:13:40|109603.9|109553.9|109606|109556|109606|109556|109601.2|109551.2|18
1739175230000|2025-02-10 08:13:50|109607.5|109557.5|109604.4|109579.4|109616.7|109579.4|109602.6|109557.5|14
1739175240000|2025-02-10 08:14:00|109606.4|109581.4|109608.1|109583.1|109608.1|109583.1|109606.4|109581.4|7
1739175250000|2025-02-10 08:14:10|109609.2|109584.2|109608.3|109583.3|109609.2|109584.2|109604.1|109579.1|10
1739175260000|2025-02-10 08:14:20|109605.3|109580.3|109601|109576|109608.2|109583.2|109593|109568|29
1739175270000|2025-02-10 08:14:30|109600.2|109575.2|109615.1|109590.1|109615.1|109590.1|109598.3|109573.3|17
1739175280000|2025-02-10 08:14:40|109614.5|109589.5|109619.8|109594.8|109625.6|109600.6|109614.5|109589.5|13
1739175290000|2025-02-10 08:14:50|109618.6|109593.6|109620.4|109595.4|109620.4|109595.4|109616.8|109591.8|14
1739175300000|2025-02-10 08:15:00|109621.6|109596.6|109622.5|109597.5|109623.4|109598.4|109619.9|109594.9|10
1739175310000|2025-02-10 08:15:10|109620.8|109595.8|109631.6|109606.6|109633.7|109608.7|109620.8|109595.8|22
1739175320000|2025-02-10 08:15:20|109632.6|109607.6|109630.4|109605.4|109634.7|109609.7|109628.4|109603.4|10
1739175330000|2025-02-10 08:15:30|109628.4|109603.4|109648.3|109598.3|109651.9|109613.7|109628.4|109597.5|28
1739175340000|2025-02-10 08:15:40|109647.5|109597.5|109636.1|109611.1|109650.9|109612.9|109636.1|109595.5|26
1739175350000|2025-02-10 08:15:50|109636.9|109611.9|109645.6|109620.6|109648.2|109623.2|109636.1|109611.1|23
1739175360000|2025-02-10 08:16:00|109646.3|109621.3|109646.6|109621.6|109648.3|109623.3|109645.5|109620.5|12
1739175370000|2025-02-10 08:16:10|109645.4|109620.4|109638.1|109613.1|109645.4|109620.4|109636.9|109611.9|10
1739175380000|2025-02-10 08:16:20|109635.8|109610.8|109645.7|109620.7|109645.7|109620.7|109635.8|109610.8|21
1739175390000|2025-02-10 08:16:30|109646.9|109621.9|109647.5|109622.5|109651.5|109626.5|109644.6|109619.6|20
1739175400000|2025-02-10 08:16:40|109646.6|109621.6|109635|109610|109652.9|109627.9|109634.2|109609.2|18
1739175410000|2025-02-10 08:16:50|109633.3|109608.3|109640.5|109615.5|109643|109618|109633.3|109608.3|19
1739175420000|2025-02-10 08:17:00|109641.3|109616.3|109639.6|109614.6|109643.3|109618.3|109638.6|109613.6|15
1739175430000|2025-02-10 08:17:10|109638.8|109613.8|109634.5|109609.5|109639.6|109614.6|109632.9|109607.9|10
1739175440000|2025-02-10 08:17:20|109635.8|109610.8|109645.8|109620.8|109647|109622|109634.7|109609.7|14
1739175450000|2025-02-10 08:17:30|109644.9|109619.9|109643|109618|109645.8|109620.8|109641.3|109616.3|16
1739175460000|2025-02-10 08:17:40|109642|109617|109642.6|109617.6|109642.6|109617.6|109640.1|109615.1|6
1739175470000|2025-02-10 08:17:50|109640|109615|109646.9|109621.9|109646.9|109621.9|109639.2|109614.2|11
1739175480000|2025-02-10 08:18:00|109646|109621|109651.4|109626.4|109652.7|109627.7|109645.9|109620.9|11
1739175490000|2025-02-10 08:18:10|109652.7|109627.7|109647.7|109622.7|109660.7|109635.7|109643.6|109618.6|33
1739175500000|2025-02-10 08:18:20|109648.9|109623.9|109649.1|109624.1|109650.1|109625.1|109648.9|109623.9|3
1739175510000|2025-02-10 08:18:30|109647.9|109622.9|109635|109610|109648.6|109623.6|109635|109610|19
1739175520000|2025-02-10 08:18:40|109634|109609|109628|109603|109634.9|109609.9|109628|109603|6
1739175530000|2025-02-10 08:18:50|109629.1|109604.1|109628.1|109603.1|109629.1|109604.1|109626.2|109601.2|10
1739175540000|2025-02-10 08:19:00|109629.2|109604.2|109629.1|109604.1|109632.6|109607.6|109625.3|109600.3|13
1739175550000|2025-02-10 08:19:10|109628|109603|109629.8|109604.8|109633.6|109608.6|109623.8|109598.8|25
1739175560000|2025-02-10 08:19:20|109628.8|109603.8|109628.7|109603.7|109631.6|109606.6|109625.9|109600.9|12
1739175570000|2025-02-10 08:19:30|109629.9|109604.9|109623.7|109598.7|109629.9|109604.9|109616.3|109591.3|18
1739175580000|2025-02-10 08:19:40|109622.5|109597.5|109618.4|109593.4|109624.9|109599.9|109614.9|109589.9|21
1739175590000|2025-02-10 08:19:50|109619.4|109594.4|109626.7|109601.7|109627.6|109602.6|109618.7|109593.7|30
1739175600000|2025-02-10 08:20:00|109627.9|109602.9|109635.7|109610.7|109636.5|109611.5|109627.9|109602.9|23
1739175610000|2025-02-10 08:20:10|109636.5|109611.5|109635|109610|109636.5|109611.5|109630.2|109605.2|11
1739175620000|2025-02-10 08:20:20|109634.1|109609.1|109622.1|109597.1|109634.1|109609.1|109618.8|109593.8|24
1739175630000|2025-02-10 08:20:30|109621.5|109596.5|109612.1|109587.1|109623.4|109598.4|109611|109586|26
1739175640000|2025-02-10 08:20:40|109612.9|109587.9|109611.4|109586.4|109612.9|109587.9|109611.2|109586.2|14
1739175650000|2025-02-10 08:20:50|109612.2|109587.2|109607.1|109582.1|109612.2|109587.2|109606.8|109581.8|15
1739175660000|2025-02-10 08:21:00|109606.2|109581.2|109606.3|109556.3|109612.9|109582.1|109592.8|109553.3|30
1739175670000|2025-02-10 08:21:10|109607.7|109557.7|109591.3|109566.3|109607.7|109571.8|109590.1|109557.7|16
1739175680000|2025-02-10 08:21:20|109592.5|109567.5|109600.3|109575.3|109603.1|109578.1|109592.5|109567.5|12
1739175690000|2025-02-10 08:21:30|109599.3|109574.3|109595.9|109570.9|109599.3|109574.3|109593.7|109568.7|10
1739175700000|2025-02-10 08:21:40|109594.5|109569.5|109594.8|109569.8|109601.7|109576.7|109594.5|109569.5|13
1739175710000|2025-02-10 08:21:50|109595.6|109570.6|109594.8|109569.8|109596.5|109571.5|109594.8|109569.8|4
1739175720000|2025-02-10 08:22:00|109596|109571|109592.1|109567.1|109597.6|109572.6|109592.1|109567.1|16
1739175730000|2025-02-10 08:22:10|109592.7|109567.7|109582.9|109557.9|109593.5|109568.5|109582.9|109557.9|21
1739175740000|2025-02-10 08:22:20|109582.1|109557.1|109566.8|109541.8|109582.1|109557.1|109565.1|109540.1|22
1739175750000|2025-02-10 08:22:30|109567.6|109542.6|109596.6|109571.6|109596.6|109571.6|109564.9|109539.9|21
1739175760000|2025-02-10 08:22:40|109597.5|109572.5|109598.6|109573.6|109604.4|109579.4|109590.2|109565.2|35
1739175770000|2025-02-10 08:22:50|109597.4|109572.4|109587.6|109562.6|109597.4|109572.4|109587.6|109562.6|29
1739175780000|2025-02-10 08:23:00|109588.2|109563.2|109600.7|109575.7|109604.1|109579.1|109587.7|109562.7|28
1739175790000|2025-02-10 08:23:10|109601.4|109576.4|109597.3|109572.3|109601.4|109576.4|109595.3|109570.3|20
1739175800000|2025-02-10 08:23:20|109607.8|109582.8|109600.9|109575.9|109607.8|109582.8|109596.6|109571.6|22
1739175810000|2025-02-10 08:23:30|109600|109575|109601.9|109576.9|109602.5|109577.5|109593.1|109568.1|17
1739175820000|2025-02-10 08:23:40|109603.5|109578.5|109600.7|109575.7|109613.8|109588.8|109599.8|109574.8|27
1739175830000|2025-02-10 08:23:50|109601.6|109576.6|109600.5|109575.5|109603|109578|109600.5|109575.5|6
1739175840000|2025-02-10 08:24:00|109599.7|109574.7|109591.4|109566.4|109599.7|109574.7|109588|109563|19
1739175850000|2025-02-10 08:24:10|109592.6|109567.6|109596.8|109571.8|109598.9|109573.9|109592.6|109567.6|18
1739175860000|2025-02-10 08:24:20|109594.1|109569.1|109598.5|109573.5|109598.5|109573.5|109594.1|109569.1|6
1739175870000|2025-02-10 08:24:30|109599.4|109574.4|109604|109579|109606.6|109581.6|109599.4|109574.4|7
1739175880000|2025-02-10 08:24:40|109605.8|109580.8|109607.2|109582.2|109607.2|109582.2|109604.4|109579.4|13
1739175890000|2025-02-10 08:24:50|109611.6|109586.6|109607.8|109582.8|109611.6|109586.6|109607|109582|12
1739175900000|2025-02-10 08:25:00|109606.8|109581.8|109623.9|109598.9|109626.6|109601.6|109606.8|109581.8|20
1739175910000|2025-02-10 08:25:10|109623.1|109598.1|109633.9|109608.9|109634.6|109609.6|109623.1|109598.1|19
1739175920000|2025-02-10 08:25:20|109632.7|109607.7|109633.9|109608.9|109643.4|109618.4|109632.7|109607.7|39
1739175930000|2025-02-10 08:25:30|109633.1|109608.1|109625.7|109600.7|109633.1|109608.1|109625.7|109600.7|28
1739175940000|2025-02-10 08:25:40|109627|109602|109637.8|109587.8|109645.5|109608|109625.7|109585.5|22
1739175950000|2025-02-10 08:25:50|109638.4|109588.4|109649.4|109599.4|109651.7|109614.2|109638.4|109588.4|27
1739175960000|2025-02-10 08:26:00|109648.3|109598.3|109643.8|109593.8|109654.5|109604.5|109643.8|109593.8|14
1739175970000|2025-02-10 08:26:10|109643.3|109593.3|109617.8|109592.8|109643.3|109594.7|109617.8|109580.3|15
1739175980000|2025-02-10 08:26:20|109617|109592|109610.4|109585.4|109617|109592|109608.3|109583.3|19
1739175990000|2025-02-10 08:26:30|109607.9|109582.9|109607|109582|109612.6|109587.6|109601.8|109576.8|20
1739176000000|2025-02-10 08:26:40|109606.3|109581.3|109615.1|109590.1|109617.6|109592.6|109606.3|109581.3|26
1739176010000|2025-02-10 08:26:50|109616|109591|109611.3|109586.3|109618.6|109593.6|109611.3|109586.3|10
1739176020000|2025-02-10 08:27:00|109612.1|109587.1|109608.6|109583.6|109615.1|109590.1|109608|109583|23
1739176030000|2025-02-10 08:27:10|109605.9|109580.9|109601.5|109576.5|109608.1|109583.1|109600.6|109575.6|19
1739176040000|2025-02-10 08:27:20|109600.6|109575.6|109598.1|109573.1|109600.6|109575.6|109597|109572|6
1739176050000|2025-02-10 08:27:30|109598.6|109573.6|109596.9|109571.9|109600.4|109575.4|109596.9|109571.9|8
1739176060000|2025-02-10 08:27:40|109592.5|109567.5|109590.8|109565.8|109596.3|109571.3|109590|109565|13
1739176070000|2025-02-10 08:27:50|109587.2|109562.2|109584.4|109559.4|109588.8|109563.8|109583.6|109558.6|11
1739176080000|2025-02-10 08:28:00|109577.4|109552.4|109565.1|109540.1|109577.8|109552.8|109561.2|109536.2|23
1739176090000|2025-02-10 08:28:10|109567.3|109542.3|109572.8|109547.8|109572.8|109547.8|109567.3|109542.3|21
1739176100000|2025-02-10 08:28:20|109571.8|109546.8|109562|109537|109575.2|109550.2|109562|109537|22
1739176110000|2025-02-10 08:28:30|109562.8|109537.8|109553.5|109528.5|109563.2|109538.2|109550.6|109525.6|29
1739176120000|2025-02-10 08:28:40|109555.2|109530.2|109551.6|109526.6|109556.5|109531.5|109548.8|109523.8|16
1739176130000|2025-02-10 08:28:50|109550.6|109525.6|109552.7|109527.7|109555|109530|109544.6|109519.6|25
1739176140000|2025-02-10 08:29:00|109551.9|109526.9|109558.7|109533.7|109562.1|109537.1|109549.5|109524.5|21
1739176150000|2025-02-10 08:29:10|109557.8|109532.8|109555|109530|109564.3|109539.3|109554.2|109529.2|30
1739176160000|2025-02-10 08:29:20|109553.6|109528.6|109560.6|109535.6|109562.1|109537.1|109553.6|109528.6|25
1739176170000|2025-02-10 08:29:30|109560.5|109535.5|109564.6|109539.6|109566.9|109541.9|109553.1|109528.1|16
1739176180000|2025-02-10 08:29:40|109565.4|109540.4|109568.4|109543.4|109569|109544|109564.6|109539.6|25
1739176190000|2025-02-10 08:29:50|109567.6|109542.6|109571.7|109546.7|109571.7|109546.7|109564.3|109539.3|23
1739176200000|2025-02-10 08:30:00|109570.9|109545.9|109571.6|109546.6|109573.4|109548.4|109570.8|109545.8|11
1739176210000|2025-02-10 08:30:10|109572.5|109547.5|109575.9|109550.9|109575.9|109550.9|109568.7|109543.7|20
1739176220000|2025-02-10 08:30:20|109575.1|109550.1|109577.9|109552.9|109582.6|109557.6|109575|109550|16
1739176230000|2025-02-10 08:30:30|109580.3|109555.3|109573.9|109548.9|109583.2|109558.2|109566.7|109541.7|21
1739176240000|2025-02-10 08:30:40|109575.5|109550.5|109576.2|109551.2|109577|109552|109570|109545|16
1739176250000|2025-02-10 08:30:50|109577.1|109552.1|109549.9|109524.9|109577.1|109552.1|109546.4|109521.4|30
1739176260000|2025-02-10 08:31:00|109548.3|109523.3|109559.6|109534.6|109565.9|109540.9|109548.3|109523.3|34
1739176270000|2025-02-10 08:31:10|109561.3|109536.3|109556.7|109531.7|109561.3|109536.3|109556.1|109531.1|20
1739176280000|2025-02-10 08:31:20|109555.6|109530.6|109551.9|109526.9|109555.6|109530.6|109547.1|109522.1|16
1739176290000|2025-02-10 08:31:30|109555.2|109530.2|109556.2|109531.2|109558.5|109533.5|109549.5|109524.5|26
1739176300000|2025-02-10 08:31:40|109557.1|109532.1|109550.4|109525.4|109557.1|109532.1|109549.3|109524.3|21
1739176310000|2025-02-10 08:31:50|109551.5|109526.5|109554.3|109529.3|109554.3|109529.3|109551.5|109526.5|6
1739176320000|2025-02-10 08:32:00|109556.1|109531.1|109556.5|109531.5|109563.1|109538.1|109555.1|109530.1|27
1739176330000|2025-02-10 08:32:10|109555.5|109530.5|109554.2|109529.2|109558.3|109533.3|109553.1|109528.1|13
1739176340000|2025-02-10 08:32:20|109555|109530|109555.3|109530.3|109555.3|109530.3|109553.2|109528.2|7
1739176350000|2025-02-10 08:32:30|109556.2|109531.2|109549.3|109524.3|109557.1|109532.1|109548.5|109523.5|14
1739176360000|2025-02-10 08:32:40|109546.9|109521.9|109548.9|109523.9|109548.9|109523.9|109546.9|109521.9|5
1739176370000|2025-02-10 08:32:50|109549.8|109524.8|109553.1|109528.1|109561.5|109536.5|109549.8|109524.8|26
1739176380000|2025-02-10 08:33:00|109553.7|109528.7|109554.3|109529.3|109554.6|109529.6|109550.1|109525.1|19
1739176390000|2025-02-10 08:33:10|109555.2|109530.2|109547.2|109522.2|109557.5|109532.5|109547.2|109522.2|20
1739176400000|2025-02-10 08:33:20|109546.1|109521.1|109563.2|109538.2|109563.6|109538.6|109545.3|109520.3|32
1739176410000|2025-02-10 08:33:30|109565.6|109540.6|109562|109537|109569.1|109544.1|109562|109537|28
1739176420000|2025-02-10 08:33:40|109562.8|109537.8|109576.5|109551.5|109578.1|109553.1|109562.8|109537.8|28
1739176430000|2025-02-10 08:33:50|109574.9|109549.9|109566|109541|109574.9|109549.9|109562.8|109537.8|26
1739176440000|2025-02-10 08:34:00|109571.4|109546.4|109569.8|109544.8|109572.5|109547.5|109568.1|109543.1|19
1739176450000|2025-02-10 08:34:10|109569|109544|109569.7|109544.7|109570.5|109545.5|109568.8|109543.8|6
1739176460000|2025-02-10 08:34:20|109568.9|109543.9|109565.6|109540.6|109569.2|109544.2|109565.6|109540.6|10
1739176470000|2025-02-10 08:34:30|109566.4|109541.4|109571.7|109546.7|109572|109547|109565.6|109540.6|22
1739176480000|2025-02-10 08:34:40|109570.9|109545.9|109570.6|109545.6|109574.6|109549.6|109568.8|109543.8|14
1739176490000|2025-02-10 08:34:50|109572.2|109547.2|109569.5|109544.5|109572.2|109547.2|109567.9|109542.9|11
1739176500000|2025-02-10 08:35:00|109570.6|109545.6|109574.5|109549.5|109575.5|109550.5|109570.6|109545.6|14
1739176510000|2025-02-10 08:35:10|109575.5|109550.5|109565.4|109540.4|109575.5|109550.5|109565.4|109540.4|16
1739176520000|2025-02-10 08:35:20|109566.3|109541.3|109573.2|109548.2|109574.9|109549.9|109566.3|109541.3|8
1739176530000|2025-02-10 08:35:30|109575.3|109550.3|109580.1|109555.1|109580.9|109555.9|109570.4|109545.4|10
1739176540000|2025-02-10 08:35:40|109580.9|109555.9|109591.5|109566.5|109593.1|109568.1|109580.9|109555.9|22
1739176550000|2025-02-10 08:35:50|109590.7|109565.7|109588.1|109563.1|109593|109568|109585.5|109560.5|20
1739176560000|2025-02-10 08:36:00|109589.4|109564.4|109605.8|109580.8|109606.6|109581.6|109589.4|109564.4|22
1739176570000|2025-02-10 08:36:10|109604.9|109579.9|109603.4|109578.4|109607.7|109582.7|109601.2|109576.2|19
1739176580000|2025-02-10 08:36:20|109601.6|109576.6|109599.8|109574.8|109602.4|109577.4|109597.1|109572.1|15
1739176590000|2025-02-10 08:36:30|109600.6|109575.6|109588.5|109563.5|109600.6|109575.6|109586.9|109561.9|11
1739176600000|2025-02-10 08:36:40|109589.7|109564.7|109584.9|109559.9|109599|109564.7|109579.9|109544.8|18
1739176610000|2025-02-10 08:36:50|109585.7|109560.7|109582.4|109557.4|109585.7|109560.7|109580.6|109555.6|11
1739176620000|2025-02-10 08:37:00|109581.2|109556.2|109577.3|109552.3|109581.2|109556.2|109568.3|109543.3|9
1739176630000|2025-02-10 08:37:10|109576.1|109551.1|109572.3|109547.3|109576.1|109551.1|109569.4|109544.4|13
1739176640000|2025-02-10 08:37:20|109571.5|109546.5|109544.4|109519.4|109572.3|109547.3|109544.4|109519.4|33
1739176650000|2025-02-10 08:37:30|109545.4|109520.4|109552.7|109527.7|109552.7|109527.7|109543.8|109518.8|13
1739176660000|2025-02-10 08:37:40|109556|109531|109552.7|109527.7|109556.9|109531.9|109552.7|109527.7|7
1739176670000|2025-02-10 08:37:50|109553.1|109528.1|109553.8|109528.8|109557.5|109532.5|109552.6|109527.6|11
1739176680000|2025-02-10 08:38:00|109552.6|109527.6|109557.2|109532.2|109557.2|109532.2|109549|109524|19
1739176690000|2025-02-10 08:38:10|109558.2|109533.2|109555.6|109530.6|109559.2|109534.2|109554.6|109529.6|12
1739176700000|2025-02-10 08:38:20|109556.4|109531.4|109555.4|109530.4|109556.4|109531.4|109555.4|109530.4|6
1739176710000|2025-02-10 08:38:30|109554.2|109529.2|109554|109529|109563.1|109538.1|109552.3|109527.3|17
1739176720000|2025-02-10 08:38:40|109552.9|109527.9|109570.6|109545.6|109576.3|109551.3|109552.9|109527.9|22
1739176730000|2025-02-10 08:38:50|109574.2|109549.2|109568|109543|109574.2|109549.2|109568|109543|15
1739176740000|2025-02-10 08:39:00|109559|109534|109563.8|109538.8|109568.3|109543.3|109559|109534|19
1739176750000|2025-02-10 08:39:10|109563|109538|109562.2|109537.2|109567.5|109542.5|109562.2|109537.2|17
1739176760000|2025-02-10 08:39:20|109561.2|109536.2|109564.9|109539.9|109565.7|109540.7|109561.2|109536.2|12
1739176770000|2025-02-10 08:39:30|109564.1|109539.1|109567.9|109542.9|109567.9|109542.9|109563.1|109538.1|7
1739176780000|2025-02-10 08:39:40|109567.1|109542.1|109556.9|109531.9|109567.9|109542.9|109553.2|109528.2|19
1739176790000|2025-02-10 08:39:50|109555.8|109530.8|109557.4|109532.4|109557.4|109532.4|109555.8|109530.8|5
1739176800000|2025-02-10 08:40:00|109556.6|109531.6|109566.8|109541.8|109566.8|109541.8|109556.6|109531.6|20
1739176810000|2025-02-10 08:40:10|109565.8|109540.8|109544|109519|109565.8|109540.8|109544|109519|19
1739176820000|2025-02-10 08:40:20|109544.8|109519.8|109543.8|109518.8|109549.5|109524.5|109543.3|109518.3|23
1739176830000|2025-02-10 08:40:30|109542.7|109517.7|109541.3|109516.3|109542.7|109517.7|109534.3|109509.3|23
1739176840000|2025-02-10 08:40:40|109540.5|109515.5|109536.2|109511.2|109544.1|109519.1|109535.4|109510.4|21
1739176850000|2025-02-10 08:40:50|109535.4|109510.4|109532|109507|109539.2|109514.2|109532|109507|12
1739176860000|2025-02-10 08:41:00|109532.8|109507.8|109539.7|109514.7|109543.7|109518.7|109532.7|109507.7|31
1739176870000|2025-02-10 08:41:10|109540.6|109515.6|109542.8|109517.8|109542.8|109517.8|109537.1|109512.1|20
1739176880000|2025-02-10 08:41:20|109543.7|109518.7|109542.6|109517.6|109544.5|109519.5|109542.6|109517.6|4
1739176890000|2025-02-10 08:41:30|109544.3|109519.3|109546.8|109521.8|109547.7|109522.7|109544.3|109519.3|8
1739176900000|2025-02-10 08:41:40|109547.7|109522.7|109538.2|109513.2|109547.7|109522.7|109538.2|109513.2|19
1739176910000|2025-02-10 08:41:50|109539|109514|109542|109517|109542.8|109517.8|109538.2|109513.2|14
1739176920000|2025-02-10 08:42:00|109541.2|109516.2|109542.5|109517.5|109548.7|109523.7|109541.2|109516.2|21
1739176930000|2025-02-10 08:42:10|109544.4|109519.4|109544|109519|109544.4|109519.4|109537.7|109512.7|14
1739176940000|2025-02-10 08:42:20|109543.5|109518.5|109539.4|109514.4|109544.3|109519.3|109536.2|109511.2|20
1739176950000|2025-02-10 08:42:30|109540.2|109515.2|109541.3|109516.3|109545.8|109520.8|109540.2|109515.2|12
1739176960000|2025-02-10 08:42:40|109542.1|109517.1|109543.5|109518.5|109545.1|109520.1|109541.3|109516.3|11
1739176970000|2025-02-10 08:42:50|109542.6|109517.6|109540.8|109515.8|109544.3|109519.3|109540.7|109515.7|13
1739176980000|2025-02-10 08:43:00|109537.9|109512.9|109546|109521|109546|109521|109537.9|109512.9|12
1739176990000|2025-02-10 08:43:10|109545.2|109520.2|109540.4|109515.4|109545.2|109520.2|109538.4|109513.4|19
1739177000000|2025-02-10 08:43:20|109539.6|109514.6|109536.5|109511.5|109540.4|109515.4|109534.7|109509.7|11
1739177010000|2025-02-10 08:43:30|109537.3|109512.3|109536|109511|109537.4|109512.4|109530.2|109505.2|22
1739177020000|2025-02-10 08:43:40|109536.8|109511.8|109537.3|109512.3|109538.3|109513.3|109536|109511|12
1739177030000|2025-02-10 08:43:50|109536.5|109511.5|109528.6|109503.6|109536.5|109511.5|109527.6|109502.6|13
1739177040000|2025-02-10 08:44:00|109527.4|109502.4|109527.1|109502.1|109530.9|109505.9|109523.5|109498.5|17
1739177050000|2025-02-10 08:44:10|109528|109503|109526.6|109501.6|109532.2|109507.2|109526.6|109501.6|12
1739177060000|2025-02-10 08:44:20|109527.4|109502.4|109531.1|109506.1|109532.1|109507.1|109526.6|109501.6|16
1739177070000|2025-02-10 08:44:30|109532.1|109507.1|109535.6|109510.6|109535.6|109510.6|109531.3|109506.3|15
1739177080000|2025-02-10 08:44:40|109534.8|109509.8|109533.6|109508.6|109536.2|109511.2|109531.3|109506.3|13
1739177090000|2025-02-10 08:44:50|109532.8|109507.8|109532|109507|109532.8|109507.8|109530.3|109505.3|6
1739177100000|2025-02-10 08:45:00|109531.1|109506.1|109533.6|109508.6|109538.3|109513.3|109526.7|109501.7|23
1739177110000|2025-02-10 08:45:10|109531.9|109506.9|109532.2|109507.2|109535.3|109510.3|109531.2|109506.2|13
1739177120000|2025-02-10 08:45:20|109533|109508|109528.7|109503.7|109534.8|109509.8|109528.7|109503.7|13
1739177130000|2025-02-10 08:45:30|109527.8|109502.8|109537.3|109512.3|109539|109514|109526.2|109501.2|16
1739177140000|2025-02-10 08:45:40|109538.2|109513.2|109541.8|109516.8|109543.4|109518.4|109538.2|109513.2|9
1739177150000|2025-02-10 08:45:50|109542.6|109517.6|109541.7|109516.7|109542.6|109517.6|109541.7|109516.7|2
1739177160000|2025-02-10 08:46:00|109542.5|109517.5|109544.5|109519.5|109545.2|109520.2|109541.9|109516.9|9
1739177170000|2025-02-10 08:46:10|109546.2|109521.2|109547.2|109522.2|109551.7|109526.7|109546.2|109521.2|12
1739177180000|2025-02-10 08:46:20|109548.6|109523.6|109551|109526|109552.4|109527.4|109548.6|109523.6|9
1739177190000|2025-02-10 08:46:30|109550|109525|109539.1|109514.1|109550|109525|109539.1|109514.1|18
1739177200000|2025-02-10 08:46:40|109537|109512|109542.2|109517.2|109543|109518|109536.8|109511.8|11
1739177210000|2025-02-10 08:46:50|109541.4|109516.4|109538.3|109513.3|109541.4|109516.4|109538.3|109513.3|7
1739177220000|2025-02-10 08:47:00|109539.9|109514.9|109539.9|109514.9|109544.5|109519.5|109537.4|109512.4|15
1739177230000|2025-02-10 08:47:10|109538.1|109513.1|109541.3|109516.3|109543.1|109518.1|109537.6|109512.6|12
1739177240000|2025-02-10 08:47:20|109540.5|109515.5|109538.7|109513.7|109540.5|109515.5|109538|109513|6
1739177250000|2025-02-10 08:47:30|109539.7|109514.7|109540.9|109515.9|109542|109517|109539.7|109514.7|5
1739177260000|2025-02-10 08:47:40|109540.1|109515.1|109540.2|109515.2|109541.8|109516.8|109540.1|109515.1|11
1739177270000|2025-02-10 08:47:50|109541|109516|109541|109516|109541|109516|109540.2|109515.2|5
1739177280000|2025-02-10 08:48:00|109540.2|109515.2|109539.7|109514.7|109540.2|109515.2|109538|109513|7
1739177290000|2025-02-10 08:48:10|109538.9|109513.9|109528.8|109503.8|109538.9|109513.9|109527.1|109502.1|14
1739177300000|2025-02-10 08:48:20|109528|109503|109528|109503|109528.8|109503.8|109528|109503|3
1739177310000|2025-02-10 08:48:30|109528.9|109503.9|109531.4|109506.4|109532.2|109507.2|109528.9|109503.9|21
1739177320000|2025-02-10 08:48:40|109533.9|109508.9|109529.8|109504.8|109535.7|109510.7|109528.5|109503.5|19
1739177330000|2025-02-10 08:48:50|109528.9|109503.9|109528|109503|109528.9|109503.9|109527.2|109502.2|11
1739177340000|2025-02-10 08:49:00|109528.9|109503.9|109524.5|109499.5|109528.9|109503.9|109524.5|109499.5|15
1739177350000|2025-02-10 08:49:10|109523.6|109498.6|109525.6|109500.6|109526.8|109501.8|109521.2|109496.2|13
1739177360000|2025-02-10 08:49:20|109526.5|109501.5|109524.9|109499.9|109526.5|109501.5|109517.3|109492.3|14
1739177370000|2025-02-10 08:49:30|109525.7|109500.7|109515.7|109490.7|109525.7|109500.7|109514.8|109489.8|18
1739177380000|2025-02-10 08:49:40|109514.8|109489.8|109518.9|109493.9|109522.8|109497.8|109512.9|109487.9|21
1739177390000|2025-02-10 08:49:50|109517.9|109492.9|109525.6|109500.6|109527.1|109502.1|109517.1|109492.1|18
1739177400000|2025-02-10 08:50:00|109524.7|109499.7|109526.2|109501.2|109531|109506|109524.6|109499.6|28
1739177410000|2025-02-10 08:50:10|109527.1|109502.1|109522.8|109497.8|109528|109503|109521.1|109496.1|20
1739177420000|2025-02-10 08:50:20|109521.6|109496.6|109519.8|109494.8|109521.6|109496.6|109517.5|109492.5|13
1739177430000|2025-02-10 08:50:30|109520.8|109495.8|109520.9|109495.9|109522.6|109497.6|109520|109495|11
1739177440000|2025-02-10 08:50:40|109517.6|109492.6|109523.7|109498.7|109524|109499|109516.8|109491.8|16
1739177450000|2025-02-10 08:50:50|109522.9|109497.9|109519.5|109494.5|109525|109500|109518.8|109493.8|11
1739177460000|2025-02-10 08:51:00|109517.7|109492.7|109507.7|109482.7|109518.6|109493.6|109506.1|109481.1|17
1739177470000|2025-02-10 08:51:10|109506.8|109481.8|109512.1|109487.1|109512.1|109487.1|109506.8|109481.8|15
1739177480000|2025-02-10 08:51:20|109513.9|109488.9|109515.6|109490.6|109515.6|109490.6|109513.9|109488.9|2
1739177490000|2025-02-10 08:51:30|109516.4|109491.4|109512.8|109487.8|109518.2|109493.2|109511.2|109486.2|10
1739177500000|2025-02-10 08:51:40|109512|109487|109510.1|109485.1|109512|109487|109502.4|109477.4|23
1739177510000|2025-02-10 08:51:50|109511.1|109486.1|109515.5|109490.5|109517.4|109492.4|109508|109483|11
1739177520000|2025-02-10 08:52:00|109516.3|109491.3|109512.2|109487.2|109517.1|109492.1|109512.2|109487.2|10
1739177530000|2025-02-10 08:52:10|109512.5|109487.5|109505.8|109480.8|109512.5|109487.5|109502.6|109477.6|28
1739177540000|2025-02-10 08:52:20|109504.3|109479.3|109508|109483|109509.1|109484.1|109502.8|109477.8|21
1739177550000|2025-02-10 08:52:30|109506.2|109481.2|109515.3|109490.3|109515.3|109490.3|109506.2|109481.2|15
1739177560000|2025-02-10 08:52:40|109514.5|109489.5|109509.5|109484.5|109514.5|109489.5|109506.2|109481.2|20
1739177570000|2025-02-10 08:52:50|109510.7|109485.7|109515|109490|109516.8|109491.8|109510.2|109485.2|12
1739177580000|2025-02-10 08:53:00|109514|109489|109517.6|109492.6|109520.4|109495.4|109512.3|109487.3|16
1739177590000|2025-02-10 08:53:10|109518.4|109493.4|109516.4|109491.4|109520|109495|109511|109486|26
1739177600000|2025-02-10 08:53:20|109517.2|109492.2|109517.9|109492.9|109523.2|109498.2|109516.4|109491.4|20
1739177610000|2025-02-10 08:53:30|109517.1|109492.1|109523.2|109498.2|109526.2|109501.2|109516.2|109491.2|37
1739177620000|2025-02-10 08:53:40|109524.2|109499.2|109517.3|109492.3|109524.2|109499.2|109512.9|109487.9|20
1739177630000|2025-02-10 08:53:50|109519|109494|109513|109488|109519|109494|109510.4|109485.4|26
1739177640000|2025-02-10 08:54:00|109512.1|109487.1|109515.2|109490.2|109515.2|109490.2|109509.5|109484.5|16
1739177650000|2025-02-10 08:54:10|109514.4|109489.4|109514.8|109489.8|109518.3|109493.3|109513.9|109488.9|18
1739177660000|2025-02-10 08:54:20|109516|109491|109514.3|109489.3|109520.6|109495.6|109513.5|109488.5|19
1739177670000|2025-02-10 08:54:30|109515.4|109490.4|109510.4|109485.4|109515.4|109490.4|109509.5|109484.5|14
1739177680000|2025-02-10 08:54:40|109509.6|109484.6|109510.7|109485.7|109512.4|109487.4|109507.1|109482.1|13
1739177690000|2025-02-10 08:54:50|109509|109484|109505.7|109480.7|109509|109484|109505.2|109480.2|12
1739177700000|2025-02-10 08:55:00|109504.9|109479.9|109499.6|109474.6|109504.9|109479.9|109496.1|109471.1|22
1739177710000|2025-02-10 08:55:10|109498.6|109473.6|109508.9|109483.9|109509.7|109484.7|109498.6|109473.6|14
1739177720000|2025-02-10 08:55:20|109509.8|109484.8|109515.8|109490.8|109518.3|109493.3|109509.8|109484.8|19
1739177730000|2025-02-10 08:55:30|109513.9|109488.9|109515.8|109490.8|109516.7|109491.7|109513.9|109488.9|7
1739177740000|2025-02-10 08:55:40|109516.6|109491.6|109521.5|109496.5|109521.5|109496.5|109516.6|109491.6|12
1739177750000|2025-02-10 08:55:50|109520.7|109495.7|109511.6|109486.6|109520.7|109495.7|109511.4|109486.4|15
1739177760000|2025-02-10 08:56:00|109510.8|109485.8|109509.5|109484.5|109510.8|109485.8|109506.5|109481.5|12
1739177770000|2025-02-10 08:56:10|109508.6|109483.6|109502.6|109477.6|109508.6|109483.6|109500|109475|18
1739177780000|2025-02-10 08:56:20|109501.8|109476.8|109501.6|109476.6|109502.6|109477.6|109500.7|109475.7|7
1739177790000|2025-02-10 08:56:30|109500.5|109475.5|109509.2|109484.2|109510|109485|109499.7|109474.7|14
1739177800000|2025-02-10 08:56:40|109508.2|109483.2|109496.2|109471.2|109508.2|109483.2|109492.8|109467.8|30
1739177810000|2025-02-10 08:56:50|109498.7|109473.7|109491.2|109466.2|109498.7|109473.7|109489.1|109464.1|15
1739177820000|2025-02-10 08:57:00|109489.1|109464.1|109490.1|109465.1|109491|109466|109482.4|109457.4|19
1739177830000|2025-02-10 08:57:10|109489.3|109464.3|109499.1|109474.1|109499.9|109474.9|109489.3|109464.3|9
1739177840000|2025-02-10 08:57:20|109497.2|109472.2|109503.3|109478.3|109504.5|109479.5|109495|109470|23
1739177850000|2025-02-10 08:57:30|109502.8|109477.8|109495.8|109470.8|109502.8|109477.8|109494.8|109469.8|15
1739177860000|2025-02-10 08:57:40|109496.6|109471.6|109491.1|109466.1|109497.4|109472.4|109482.8|109457.8|23
1739177870000|2025-02-10 08:57:50|109490.3|109465.3|109498.4|109473.4|109500.1|109475.1|109490.3|109465.3|20
1739177880000|2025-02-10 08:58:00|109499.3|109474.3|109504.3|109479.3|109506|109481|109499.3|109474.3|25
1739177890000|2025-02-10 08:58:10|109505.3|109480.3|109518.2|109493.2|109520.9|109495.9|109504.9|109479.9|41
1739177900000|2025-02-10 08:58:20|109520.2|109495.2|109513.4|109488.4|109520.2|109495.2|109513.3|109488.3|22
1739177910000|2025-02-10 08:58:30|109514.2|109489.2|109513.8|109488.8|109515.6|109490.6|109512.6|109487.6|12
1739177920000|2025-02-10 08:58:40|109514.7|109489.7|109503.3|109478.3|109514.7|109489.7|109500.1|109475.1|23
1739177930000|2025-02-10 08:58:50|109504.3|109479.3|109500.3|109475.3|109505.1|109480.1|109500.3|109475.3|16
1739177940000|2025-02-10 08:59:00|109501.9|109476.9|109504|109479|109505.5|109480.5|109499.5|109474.5|23
1739177950000|2025-02-10 08:59:10|109504.8|109479.8|109502.6|109477.6|109504.8|109479.8|109496.9|109471.9|32
1739177960000|2025-02-10 08:59:20|109501.9|109476.9|109498.9|109473.9|109502.6|109477.6|109494.6|109469.6|19
1739177970000|2025-02-10 08:59:30|109500.5|109475.5|109503|109478|109503.7|109478.7|109500.4|109475.4|37
1739177980000|2025-02-10 08:59:40|109502|109477|109501|109476|109502.4|109477.4|109498.2|109473.2|30
1739177990000|2025-02-10 08:59:50|109500.1|109475.1|109496.5|109471.5|109500.9|109475.9|109495.5|109470.5|38
1739178000000|2025-02-10 09:00:00|109490.8|109465.8|109497.2|109472.2|109501.4|109476.4|109490|109465|32
1739178010000|2025-02-10 09:00:10|109496.3|109471.3|109488.7|109463.7|109496.3|109471.3|109487.7|109462.7|30
1739178020000|2025-02-10 09:00:20|109489.6|109464.6|109493.9|109468.9|109493.9|109468.9|109488.8|109463.8|13
1739178030000|2025-02-10 09:00:30|109494.6|109469.6|109480|109455|109495.2|109470.2|109479.2|109454.2|24
1739178040000|2025-02-10 09:00:40|109477.3|109452.3|109478.8|109453.8|109479.8|109454.8|109476.2|109451.2|14
1739178050000|2025-02-10 09:00:50|109481.5|109456.5|109478.8|109453.8|109484|109459|109476.2|109451.2|15
1739178060000|2025-02-10 09:01:00|109478|109453|109471.3|109446.3|109478|109453|109468.5|109443.5|13
1739178070000|2025-02-10 09:01:10|109470.5|109445.5|109463|109438|109470.6|109445.6|109462.9|109437.9|15
1739178080000|2025-02-10 09:01:20|109464|109439|109449.9|109424.9|109464.8|109439.8|109448.1|109423.1|16
1739178090000|2025-02-10 09:01:30|109449.1|109424.1|109459.1|109434.1|109459.1|109434.1|109446.8|109421.8|25
1739178100000|2025-02-10 09:01:40|109458.3|109433.3|109458.8|109433.8|109459.8|109434.8|109456.7|109431.7|12
1739178110000|2025-02-10 09:01:50|109458|109433|109453|109428|109458|109433|109452.1|109427.1|5
1739178120000|2025-02-10 09:02:00|109453.8|109428.8|109458.6|109433.6|109459.4|109434.4|109453.8|109428.8|6
1739178130000|2025-02-10 09:02:10|109459.5|109434.5|109466|109441|109466.8|109441.8|109459.5|109434.5|14
1739178140000|2025-02-10 09:02:20|109465.1|109440.1|109460.1|109435.1|109465.1|109440.1|109460.1|109435.1|10
1739178150000|2025-02-10 09:02:30|109457.5|109432.5|109457.2|109432.2|109459.8|109434.8|109449.6|109424.6|22
1739178160000|2025-02-10 09:02:40|109456|109431|109456|109431|109458.7|109433.7|109455|109430|6
1739178170000|2025-02-10 09:02:50|109454.8|109429.8|109455.8|109430.8|109455.8|109430.8|109454.8|109429.8|2
1739178180000|2025-02-10 09:03:00|109456.6|109431.6|109443.5|109418.5|109458.4|109433.4|109443.5|109418.5|23
1739178190000|2025-02-10 09:03:10|109444.4|109419.4|109433.7|109408.7|109444.4|109419.4|109433.7|109408.7|19
1739178200000|2025-02-10 09:03:20|109432.9|109407.9|109442.8|109417.8|109442.8|109417.8|109432|109407|13
1739178210000|2025-02-10 09:03:30|109442.4|109417.4|109440.3|109415.3|109442.5|109417.5|109439.4|109414.4|16
1739178220000|2025-02-10 09:03:40|109439.4|109414.4|109429.8|109404.8|109439.4|109414.4|109428|109403|15
1739178230000|2025-02-10 09:03:50|109429|109404|109412.5|109387.5|109430.9|109405.9|109409|109384|24
1739178240000|2025-02-10 09:04:00|109413.4|109388.4|109402.9|109377.9|109416.1|109391.1|109400.3|109375.3|52
1739178250000|2025-02-10 09:04:10|109403.6|109378.6|109404|109379|109405.5|109380.5|109402.3|109377.3|28
1739178260000|2025-02-10 09:04:20|109405|109380|109402.9|109377.9|109405|109380|109400.7|109375.7|18
1739178270000|2025-02-10 09:04:30|109403.8|109378.8|109406.1|109381.1|109406.3|109381.3|109402.8|109377.8|25
1739178280000|2025-02-10 09:04:40|109405.3|109380.3|109403.6|109378.6|109405.3|109380.3|109403.6|109378.6|6
1739178290000|2025-02-10 09:04:50|109404.5|109379.5|109396.9|109371.9|109405.2|109380.2|109394.3|109369.3|11
1739178300000|2025-02-10 09:05:00|109397.7|109372.7|109395|109370|109398.6|109373.6|109392.6|109367.6|17
1739178310000|2025-02-10 09:05:10|109394.2|109369.2|109390.6|109365.6|109394.2|109369.2|109387.9|109362.9|15
1739178320000|2025-02-10 09:05:20|109391.6|109366.6|109393|109368|109397.4|109372.4|109391.6|109366.6|11
1739178330000|2025-02-10 09:05:30|109392.3|109367.3|109397|109372|109399.2|109374.2|109391.4|109366.4|27
1739178340000|2025-02-10 09:05:40|109395.3|109370.3|109394|109369|109399.1|109374.1|109392.5|109367.5|25
1739178350000|2025-02-10 09:05:50|109393.3|109368.3|109392.3|109367.3|109395.2|109370.2|109390.5|109365.5|24
1739178360000|2025-02-10 09:06:00|109391.5|109366.5|109397.4|109372.4|109398.1|109373.1|109385.8|109360.8|26
1739178370000|2025-02-10 09:06:10|109398.2|109373.2|109396.4|109371.4|109402.2|109377.2|109396.4|109371.4|21
1739178380000|2025-02-10 09:06:20|109397.2|109372.2|109396.4|109371.4|109401.5|109376.5|109396.4|109371.4|15
1739178390000|2025-02-10 09:06:30|109395.4|109370.4|109395.4|109370.4|109398.3|109373.3|109391.9|109366.9|14
1739178400000|2025-02-10 09:06:40|109396.2|109371.2|109394.8|109369.8|109396.7|109371.7|109394.8|109369.8|4
1739178410000|2025-02-10 09:06:50|109395.6|109370.6|109403.8|109378.8|109404.8|109379.8|109393.4|109368.4|11
1739178420000|2025-02-10 09:07:00|109402.2|109377.2|109394|109369|109406.4|109381.4|109394|109369|18
1739178430000|2025-02-10 09:07:10|109395|109370|109396.6|109371.6|109396.6|109371.6|109395|109370|7
1739178440000|2025-02-10 09:07:20|109395.8|109370.8|109386.7|109361.7|109397.4|109372.4|109386.7|109361.7|15
1739178450000|2025-02-10 09:07:30|109387.7|109362.7|109387.7|109362.7|109388.5|109363.5|109386.8|109361.8|8
1739178460000|2025-02-10 09:07:40|109388.7|109363.7|109385.8|109360.8|109389.6|109364.6|109385.8|109360.8|7
1739178470000|2025-02-10 09:07:50|109386.7|109361.7|109391.1|109366.1|109393.6|109368.6|109385.9|109360.9|13
1739178480000|2025-02-10 09:08:00|109390.3|109365.3|109387.5|109362.5|109391.4|109366.4|109386|109361|18
1739178490000|2025-02-10 09:08:10|109385.8|109360.8|109385.8|109360.8|109385.8|109360.8|109385.8|109360.8|1
1739178500000|2025-02-10 09:08:20|109384.9|109359.9|109399.7|109374.7|109400.5|109375.5|109384.9|109359.9|29
1739178510000|2025-02-10 09:08:30|109398.8|109373.8|109400.3|109375.3|109400.3|109375.3|109398|109373|4
1739178520000|2025-02-10 09:08:40|109399.5|109374.5|109393.1|109368.1|109399.5|109374.5|109390.5|109365.5|10
1739178530000|2025-02-10 09:08:50|109394.7|109369.7|109388.2|109363.2|109401.7|109376.7|109388.2|109363.2|16
1739178540000|2025-02-10 09:09:00|109387.3|109362.3|109382.5|109357.5|109389.8|109364.8|109380.3|109355.3|28
1739178550000|2025-02-10 09:09:10|109381.5|109356.5|109373.3|109348.3|109381.5|109356.5|109373.3|109348.3|14
1739178560000|2025-02-10 09:09:20|109375|109350|109372.4|109347.4|109376.8|109351.8|109372.4|109347.4|9
1739178570000|2025-02-10 09:09:30|109373.4|109348.4|109376.3|109351.3|109379.4|109354.4|109373.4|109348.4|19
1739178580000|2025-02-10 09:09:40|109375.5|109350.5|109369|109344|109378.1|109353.1|109369|109344|9
1739178590000|2025-02-10 09:09:50|109370.2|109345.2|109365.9|109340.9|109373.9|109348.9|109365.9|109340.9|17
1739178600000|2025-02-10 09:10:00|109367|109342|109363.9|109338.9|109367.2|109342.2|109363.9|109338.9|9
1739178610000|2025-02-10 09:10:10|109364.8|109339.8|109364.6|109339.6|109366.4|109341.4|109359.9|109334.9|18
1739178620000|2025-02-10 09:10:20|109363.8|109338.8|109368.4|109343.4|109368.4|109343.4|109363.8|109338.8|13
1739178630000|2025-02-10 09:10:30|109370.5|109345.5|109370.3|109345.3|109371.1|109346.1|109368.7|109343.7|12
1739178640000|2025-02-10 09:10:40|109370.8|109345.8|109363.6|109338.6|109377.1|109352.1|109363.6|109338.6|16
1739178650000|2025-02-10 09:10:50|109364.5|109339.5|109362.5|109337.5|109364.5|109339.5|109361.6|109336.6|5
1739178660000|2025-02-10 09:11:00|109363.3|109338.3|109361|109336|109364.4|109339.4|109357.5|109332.5|13
1739178670000|2025-02-10 09:11:10|109361.8|109336.8|109360.2|109335.2|109362.6|109337.6|109359.9|109334.9|10
1739178680000|2025-02-10 09:11:20|109359.2|109334.2|109365.8|109340.8|109366.1|109341.1|109359.2|109334.2|10
1739178690000|2025-02-10 09:11:30|109366.6|109341.6|109365.7|109340.7|109366.6|109341.6|109365.7|109340.7|2
1739178700000|2025-02-10 09:11:40|109365|109340|109367.4|109342.4|109367.4|109342.4|109362.4|109337.4|8
1739178710000|2025-02-10 09:11:50|109365.7|109340.7|109358.8|109333.8|109365.7|109340.7|109356.2|109331.2|11
1739178720000|2025-02-10 09:12:00|109359.6|109334.6|109352.9|109327.9|109360.1|109335.1|109352.9|109327.9|23
1739178730000|2025-02-10 09:12:10|109352.1|109327.1|109351.4|109326.4|109354.1|109329.1|109350.6|109325.6|11
1739178740000|2025-02-10 09:12:20|109350.6|109325.6|109331.5|109306.5|109350.6|109325.6|109327.3|109302.3|32
1739178750000|2025-02-10 09:12:30|109333.3|109308.3|109332.4|109307.4|109333.3|109308.3|109328.6|109303.6|31
1739178760000|2025-02-10 09:12:40|109331.5|109306.5|109328.8|109303.8|109339.2|109314.2|109328.8|109303.8|23
1739178770000|2025-02-10 09:12:50|109329.6|109304.6|109331.8|109306.8|109333.7|109308.7|109327.9|109302.9|18
1739178780000|2025-02-10 09:13:00|109332.6|109307.6|109337.4|109312.4|109341|109316|109332.6|109307.6|19
1739178790000|2025-02-10 09:13:10|109341.2|109316.2|109336|109311|109344.2|109319.2|109334.4|109309.4|16
1739178800000|2025-02-10 09:13:20|109338.8|109313.8|109342.6|109317.6|109342.6|109317.6|109337|109312|15
1739178810000|2025-02-10 09:13:30|109341.2|109316.2|109346.5|109321.5|109347.6|109322.6|109341|109316|26
1739178820000|2025-02-10 09:13:40|109347.1|109322.1|109339.4|109314.4|109347.8|109322.8|109338.5|109313.5|24
1739178830000|2025-02-10 09:13:50|109338.5|109313.5|109328.2|109303.2|109338.5|109313.5|109327.5|109302.5|21
1739178840000|2025-02-10 09:14:00|109329|109304|109341.4|109316.4|109341.4|109316.4|109329|109304|28
1739178850000|2025-02-10 09:14:10|109340.6|109315.6|109338.1|109313.1|109340.6|109315.6|109337.3|109312.3|15
1739178860000|2025-02-10 09:14:20|109337.3|109312.3|109338.6|109313.6|109340.4|109315.4|109337.1|109312.1|14
1739178870000|2025-02-10 09:14:30|109337.6|109312.6|109327.3|109302.3|109337.6|109312.6|109327.3|109302.3|21
1739178880000|2025-02-10 09:14:40|109326.4|109301.4|109320.6|109295.6|109329.4|109304.4|109320.6|109295.6|33
1739178890000|2025-02-10 09:14:50|109322.8|109297.8|109325|109300|109326.2|109301.2|109320.5|109295.5|31
1739178900000|2025-02-10 09:15:00|109324.7|109299.7|109327.3|109302.3|109329|109304|109322.2|109297.2|40
1739178910000|2025-02-10 09:15:10|109327.7|109302.7|109336.3|109311.3|109336.9|109311.9|109326.4|109301.4|29
1739178920000|2025-02-10 09:15:20|109336.9|109311.9|109340.7|109315.7|109340.7|109315.7|109335.1|109310.1|10
1739178930000|2025-02-10 09:15:30|109342.1|109317.1|109341.4|109316.4|109346.3|109321.3|109336.4|109311.4|22
1739178940000|2025-02-10 09:15:40|109341.9|109316.9|109339|109314|109346.4|109321.4|109337.4|109312.4|13
1739178950000|2025-02-10 09:15:50|109339.8|109314.8|109342.3|109317.3|109343.9|109318.9|109338|109313|12
1739178960000|2025-02-10 09:16:00|109341.2|109316.2|109337.3|109312.3|109341.2|109316.2|109336.5|109311.5|12
1739178970000|2025-02-10 09:16:10|109339.4|109314.4|109343.6|109318.6|109357.8|109318.9|109337.2|109306.1|22
1739178980000|2025-02-10 09:16:20|109344.5|109319.5|109357.8|109307.8|109360|109319.5|109344.5|109307.8|10
1739178990000|2025-02-10 09:16:30|109356.4|109306.4|109349.3|109324.3|109361.2|109327.8|109349.3|109306.4|16
1739179000000|2025-02-10 09:16:40|109350.8|109325.8|109348.2|109323.2|109350.8|109325.8|109342.6|109317.6|13
1739179010000|2025-02-10 09:16:50|109347.4|109322.4|109348.2|109323.2|109348.2|109323.2|109347.4|109322.4|2
1739179020000|2025-02-10 09:17:00|109349.1|109324.1|109352.5|109327.5|109353.2|109328.2|109349.1|109324.1|9
1739179030000|2025-02-10 09:17:10|109354.1|109329.1|109352.2|109327.2|109356|109331|109352.2|109327.2|6
1739179040000|2025-02-10 09:17:20|109354.9|109329.9|109353.6|109328.6|109354.9|109329.9|109352.7|109327.7|7
1739179050000|2025-02-10 09:17:30|109351.9|109326.9|109347.2|109322.2|109355.1|109330.1|109338.4|109313.4|18
1739179060000|2025-02-10 09:17:40|109348.6|109323.6|109339.7|109314.7|109350.4|109325.4|109334.8|109309.8|15
1739179070000|2025-02-10 09:17:50|109342.2|109317.2|109343.3|109318.3|109344.1|109319.1|109342.2|109317.2|8
1739179080000|2025-02-10 09:18:00|109345.4|109320.4|109343.9|109318.9|109346.9|109321.9|109343|109318|14
1739179090000|2025-02-10 09:18:10|109344.7|109319.7|109347.2|109322.2|109347.2|109322.2|109344.7|109319.7|7
1739179100000|2025-02-10 09:18:20|109346.1|109321.1|109347|109322|109347|109322|109346.1|109321.1|2
1739179110000|2025-02-10 09:18:30|109347.9|109322.9|109344.7|109319.7|109350|109325|109344.7|109319.7|17
1739179120000|2025-02-10 09:18:40|109342|109317|109336.7|109311.7|109342|109317|109336.7|109311.7|14
1739179130000|2025-02-10 09:18:50|109337.5|109312.5|109337.9|109312.9|109340.4|109315.4|109337.5|109312.5|8
1739179140000|2025-02-10 09:19:00|109336.9|109311.9|109339.7|109314.7|109339.7|109314.7|109336.9|109311.9|6
1739179150000|2025-02-10 09:19:10|109340.5|109315.5|109341.8|109316.8|109341.8|109316.8|109339.7|109314.7|11
1739179160000|2025-02-10 09:19:20|109340.7|109315.7|109339.5|109314.5|109340.7|109315.7|109337.3|109312.3|6
1739179170000|2025-02-10 09:19:30|109338.7|109313.7|109332|109307|109339.5|109314.5|109332|109307|8
1739179180000|2025-02-10 09:19:40|109333.5|109308.5|109340.4|109315.4|109340.5|109315.5|109333.5|109308.5|7
1739179190000|2025-02-10 09:19:50|109339.1|109314.1|109339.1|109314.1|109339.1|109314.1|109339.1|109314.1|1
1739179200000|2025-02-10 09:20:00|109340.1|109315.1|109336.8|109311.8|109340.1|109315.1|109335.9|109310.9|5
1739179210000|2025-02-10 09:20:10|109337.6|109312.6|109332.8|109307.8|109337.6|109312.6|109330.3|109305.3|5
1739179220000|2025-02-10 09:20:20|109334.5|109309.5|109323.7|109298.7|109334.5|109309.5|109323.7|109298.7|18
1739179230000|2025-02-10 09:20:30|109326.4|109301.4|109335.6|109285.6|109337.4|109301.4|109323.1|109285.6|8
1739179240000|2025-02-10 09:20:40|109334.4|109284.4|109331.7|109281.7|109334.9|109284.9|109329.2|109279.2|9
1739179250000|2025-02-10 09:20:50|109333|109283|109343.2|109293.2|109347.5|109297.5|109331.7|109281.7|15
1739179260000|2025-02-10 09:21:00|109342.3|109292.3|109343.2|109293.2|109347|109297|109339.9|109289.9|14
1739179270000|2025-02-10 09:21:10|109342.3|109292.3|109346.9|109296.9|109346.9|109296.9|109340.3|109290.3|8
1739179280000|2025-02-10 09:21:20|109334.3|109309.3|109319|109294|109336.4|109311.4|109318.1|109293.1|13
1739179290000|2025-02-10 09:21:30|109318.1|109293.1|109318.3|109293.3|109319|109294|109316.6|109291.6|10
1739179300000|2025-02-10 09:21:40|109319.1|109294.1|109320|109295|109320.9|109295.9|109319.1|109294.1|5
1739179320000|2025-02-10 09:22:00|109319.1|109294.1|109315.7|109290.7|109319.1|109294.1|109315.4|109290.4|7
1739179330000|2025-02-10 09:22:10|109314.9|109289.9|109314.9|109289.9|109314.9|109289.9|109314.1|109289.1|3
1739179340000|2025-02-10 09:22:20|109313.2|109288.2|109313.1|109288.1|109314.9|109289.9|109313.1|109288.1|6
1739179350000|2025-02-10 09:22:30|109314|109289|109314|109289|109314|109289|109314|109289|1
1739179370000|2025-02-10 09:22:50|109327.5|109277.5|109306.9|109281.9|109327.5|109287.2|109306.9|109277.5|9
1739179380000|2025-02-10 09:23:00|109308.1|109283.1|109313.1|109288.1|109319.1|109294.1|109308.1|109283.1|16
1739179390000|2025-02-10 09:23:10|109313.9|109288.9|109317.5|109292.5|109317.5|109292.5|109312.1|109287.1|8
1739179400000|2025-02-10 09:23:20|109317.7|109292.7|109319.8|109294.8|109320.1|109295.1|109315.3|109290.3|15
1739179410000|2025-02-10 09:23:30|109318.6|109293.6|109321.1|109296.1|109326.5|109301.5|109318.3|109293.3|22
1739179420000|2025-02-10 09:23:40|109321.9|109296.9|109319.1|109294.1|109323.6|109298.6|109319.1|109294.1|8
1739179430000|2025-02-10 09:23:50|109320|109295|109323.8|109298.8|109327.6|109302.6|109320|109295|14
1739179440000|2025-02-10 09:24:00|109323|109298|109322.2|109297.2|109323.9|109298.9|109317.8|109292.8|11
1739179450000|2025-02-10 09:24:10|109324|109299|109326.8|109301.8|109326.8|109301.8|109324|109299|7
1739179460000|2025-02-10 09:24:20|109326|109301|109321.9|109296.9|109330.8|109305.8|109321|109296|23
1739179470000|2025-02-10 09:24:30|109322.7|109297.7|109324.6|109299.6|109329.1|109304.1|109321.5|109296.5|22
1739179480000|2025-02-10 09:24:40|109325.4|109300.4|109330.3|109305.3|109331.1|109306.1|109325.4|109300.4|4
1739179490000|2025-02-10 09:24:50|109331.1|109306.1|109329.3|109304.3|109331.1|109306.1|109329.3|109304.3|5
1739179500000|2025-02-10 09:25:00|109330.1|109305.1|109329.3|109304.3|109330.1|109305.1|109329.3|109304.3|4
1739179510000|2025-02-10 09:25:10|109328.4|109303.4|109329.2|109304.2|109330.9|109305.9|109325.6|109300.6|15
1739179520000|2025-02-10 09:25:20|109329.4|109304.4|109340.4|109315.4|109342.9|109317.9|109329.4|109304.4|16
1739179530000|2025-02-10 09:25:30|109341.2|109316.2|109339.5|109314.5|109343.5|109318.5|109338.6|109313.6|12
1739179540000|2025-02-10 09:25:40|109337.4|109312.4|109342.6|109317.6|109347.5|109322.5|109333.9|109308.9|20
1739179550000|2025-02-10 09:25:50|109341.6|109316.6|109348|109323|109348|109323|109338.7|109313.7|28
1739179560000|2025-02-10 09:26:00|109352.1|109327.1|109336.2|109311.2|109352.4|109327.4|109336.2|109311.2|20
1739179570000|2025-02-10 09:26:10|109333.9|109308.9|109329|109304|109333.9|109308.9|109328.2|109303.2|15
1739179580000|2025-02-10 09:26:20|109329.8|109304.8|109332|109307|109332|109307|109329.8|109304.8|7
1739179590000|2025-02-10 09:26:30|109331.2|109306.2|109326.4|109301.4|109332|109307|109326.4|109301.4|9
1739179600000|2025-02-10 09:26:40|109325.6|109300.6|109326.4|109301.4|109326.4|109301.4|109325.6|109300.6|4
1739179610000|2025-02-10 09:26:50|109325.6|109300.6|109324.6|109299.6|109325.6|109300.6|109324.6|109299.6|2
1739179620000|2025-02-10 09:27:00|109323.6|109298.6|109315.1|109290.1|109323.6|109298.6|109314.2|109289.2|8
1739179630000|2025-02-10 09:27:10|109316.9|109291.9|109316.3|109291.3|109320|109295|109315.1|109290.1|16
1739179640000|2025-02-10 09:27:20|109314.7|109289.7|109306.8|109281.8|109314.7|109289.7|109306.3|109281.3|15
1739179650000|2025-02-10 09:27:30|109307.6|109282.6|109312.8|109287.8|109312.8|109287.8|109307.6|109282.6|11
1739179660000|2025-02-10 09:27:40|109313.8|109288.8|109311.6|109286.6|109315.5|109290.5|109308.7|109283.7|14
1739179670000|2025-02-10 09:27:50|109313.3|109288.3|109313.2|109288.2|109315.7|109290.7|109308.9|109283.9|15
1739179680000|2025-02-10 09:28:00|109314.3|109289.3|109315|109290|109318.1|109293.1|109314.3|109289.3|19
1739179690000|2025-02-10 09:28:10|109316.1|109291.1|109306.6|109281.6|109316.1|109291.1|109306.6|109281.6|21
1739179700000|2025-02-10 09:28:20|109304.9|109279.9|109301.9|109276.9|109307.4|109282.4|109299.4|109274.4|20
1739179710000|2025-02-10 09:28:30|109300.4|109275.4|109296.9|109271.9|109301.9|109276.9|109294.1|109269.1|38
1739179720000|2025-02-10 09:28:40|109295.9|109270.9|109294.3|109269.3|109295.9|109270.9|109294.3|109269.3|4
1739179730000|2025-02-10 09:28:50|109292.1|109267.1|109296.2|109271.2|109297.2|109272.2|109288.1|109263.1|19
1739179740000|2025-02-10 09:29:00|109298.5|109273.5|109304.8|109279.8|109310.8|109285.8|109296.4|109271.4|29
1739179750000|2025-02-10 09:29:10|109306.1|109281.1|109309.2|109284.2|109310|109285|109303.8|109278.8|17
1739179760000|2025-02-10 09:29:20|109308.4|109283.4|109304|109279|109309.4|109284.4|109301.3|109276.3|26
1739179770000|2025-02-10 09:29:30|109306.7|109281.7|109294.6|109269.6|109306.7|109281.7|109294.6|109269.6|26
1739179780000|2025-02-10 09:29:40|109296.2|109271.2|109299.3|109274.3|109300.3|109275.3|109294.6|109269.6|25
1739179790000|2025-02-10 09:29:50|109300|109275|109294.7|109269.7|109303.4|109278.4|109294.4|109269.4|29
1739179800000|2025-02-10 09:30:00|109294.4|109269.4|109299.6|109249.6|109301.8|109269.5|109291.6|109249.6|16
1739179810000|2025-02-10 09:30:10|109298.8|109248.8|109294.3|109244.3|109298.8|109248.8|109293.5|109243.5|20
1739179820000|2025-02-10 09:30:20|109295.2|109245.2|109300.1|109250.1|109300.1|109250.1|109293.5|109243.5|14
1739179830000|2025-02-10 09:30:30|109301|109251|109292.8|109242.8|109301|109251|109292.8|109242.8|19
1739179840000|2025-02-10 09:30:40|109291.6|109241.6|109295.7|109245.7|109296.5|109246.5|109290.5|109240.5|10
1739179850000|2025-02-10 09:30:50|109292.6|109242.6|109282.5|109232.5|109292.6|109242.6|109282.1|109232.1|11
1739179860000|2025-02-10 09:31:00|109283.4|109233.4|109274.7|109249.7|109285.5|109250.1|109272.2|109229.5|22
1739179870000|2025-02-10 09:31:10|109275.2|109250.2|109274.6|109249.6|109278.5|109253.5|109274.6|109249.6|10
1739179880000|2025-02-10 09:31:20|109275.4|109250.4|109267|109242|109275.4|109250.4|109264.7|109239.7|13
1739179890000|2025-02-10 09:31:30|109267.9|109242.9|109277.1|109227.1|109278|109242.9|109265.1|109227.1|11
1739179900000|2025-02-10 09:31:40|109278.1|109228.1|109281.3|109231.3|109283.4|109233.4|109278.1|109228.1|5
1739179910000|2025-02-10 09:31:50|109280.4|109230.4|109273.1|109223.1|109282.3|109232.3|109273.1|109223.1|16
1739179920000|2025-02-10 09:32:00|109273.9|109223.9|109265.5|109240.5|109276.1|109240.5|109262.4|109223.1|18
1739179930000|2025-02-10 09:32:10|109265.8|109240.8|109273.5|109223.5|109277.6|109241.6|109264.5|109223.5|22
1739179940000|2025-02-10 09:32:20|109275.2|109225.2|109275.4|109225.4|109278.6|109228.6|109273.3|109223.3|17
1739179950000|2025-02-10 09:32:30|109272.8|109222.8|109272.2|109222.2|109274.4|109224.4|109272.2|109222.2|4
1739179960000|2025-02-10 09:32:40|109272.9|109222.9|109263.5|109213.5|109272.9|109222.9|109262.8|109212.8|12
1739179970000|2025-02-10 09:32:50|109262.7|109212.7|109256|109206|109262.7|109218.5|109240.5|109197.9|27
1739179980000|2025-02-10 09:33:00|109259|109209|109245.3|109220.3|109259|109224.5|109243.7|109209|21
1739179990000|2025-02-10 09:33:10|109246.5|109221.5|109246.5|109221.5|109248.3|109223.3|109246.5|109221.5|4
1739180000000|2025-02-10 09:33:20|109247.6|109222.6|109264.1|109214.1|109264.1|109229.8|109247.6|109214.1|22
1739180010000|2025-02-10 09:33:30|109263.3|109213.3|109267.3|109217.3|109267.3|109217.3|109261.9|109211.9|25
1739180020000|2025-02-10 09:33:40|109266.5|109216.5|109239.3|109214.3|109266.5|109216.7|109238.3|109200.8|26
1739180030000|2025-02-10 09:33:50|109238.3|109213.3|109235.6|109210.6|109238.3|109213.3|109231.5|109206.5|15
1739180040000|2025-02-10 09:34:00|109234.8|109209.8|109226|109201|109234.8|109209.8|109225.1|109200.1|30
1739180050000|2025-02-10 09:34:10|109227|109202|109234.2|109209.2|109235.8|109210.8|109226|109201|29
1739180060000|2025-02-10 09:34:20|109234.7|109209.7|109237.5|109212.5|109240.3|109215.3|109234.2|109209.2|17
1739180070000|2025-02-10 09:34:30|109237.6|109212.6|109238|109213|109238.3|109213.3|109233.6|109208.6|21
1739180080000|2025-02-10 09:34:40|109239.2|109214.2|109235.3|109210.3|109239.2|109214.2|109235.3|109210.3|4
1739180090000|2025-02-10 09:34:50|109236.3|109211.3|109237.2|109212.2|109241.6|109216.6|109236.2|109211.2|15
1739180100000|2025-02-10 09:35:00|109237.6|109212.6|109243|109218|109246.8|109221.8|109237.6|109212.6|17
1739180110000|2025-02-10 09:35:10|109242.3|109217.3|109237.8|109212.8|109245.6|109220.6|109236.9|109211.9|15
1739180120000|2025-02-10 09:35:20|109235.1|109210.1|109236.4|109211.4|109238.8|109213.8|109235|109210|20
1739180130000|2025-02-10 09:35:30|109235.2|109210.2|109229.1|109204.1|109235.2|109210.2|109224.9|109199.9|17
1739180140000|2025-02-10 09:35:40|109230|109205|109230.6|109205.6|109234.9|109209.9|109230|109205|11
1739180150000|2025-02-10 09:35:50|109231.4|109206.4|109234.7|109209.7|109234.7|109209.7|109230.6|109205.6|8
1739180160000|2025-02-10 09:36:00|109235.4|109210.4|109234.9|109209.9|109237.4|109212.4|109233.1|109208.1|10
1739180170000|2025-02-10 09:36:10|109236.1|109211.1|109237.8|109212.8|109238.6|109213.6|109236.1|109211.1|11
1739180180000|2025-02-10 09:36:20|109238.5|109213.5|109246.8|109221.8|109249.1|109224.1|109238.5|109213.5|12
1739180190000|2025-02-10 09:36:30|109249.4|109224.4|109259.2|109234.2|109261.3|109236.3|109247.8|109222.8|18
1739180200000|2025-02-10 09:36:40|109257|109232|109261.2|109236.2|109263.3|109238.3|109254.9|109229.9|15
1739180210000|2025-02-10 09:36:50|109260.4|109235.4|109263.1|109238.1|109263.1|109238.1|109260.4|109235.4|3
1739180220000|2025-02-10 09:37:00|109264.3|109239.3|109263.5|109238.5|109268.1|109243.1|109260.9|109235.9|17
1739180230000|2025-02-10 09:37:10|109262.6|109237.6|109259.1|109234.1|109265.9|109240.9|109257.7|109232.7|14
1739180240000|2025-02-10 09:37:20|109257.8|109232.8|109264.8|109239.8|109266.8|109241.8|109255.4|109230.4|15
1739180250000|2025-02-10 09:37:30|109263.8|109238.8|109256.5|109231.5|109263.8|109238.8|109254.4|109229.4|14
1739180260000|2025-02-10 09:37:40|109257.6|109232.6|109261.5|109236.5|109261.5|109236.5|109257.6|109232.6|8
1739180270000|2025-02-10 09:37:50|109260.2|109235.2|109258.2|109233.2|109261.8|109236.8|109255.6|109230.6|13
1739180280000|2025-02-10 09:38:00|109256.9|109231.9|109256.9|109231.9|109256.9|109231.9|109249.4|109224.4|14
1739180290000|2025-02-10 09:38:10|109258.1|109233.1|109254.8|109229.8|109258.1|109233.1|109254.4|109229.4|7
1739180300000|2025-02-10 09:38:20|109255.7|109230.7|109253.7|109228.7|109260.4|109235.4|109252.8|109227.8|12
1739180310000|2025-02-10 09:38:30|109252.8|109227.8|109253.8|109228.8|109253.8|109228.8|109251.2|109226.2|6
1739180320000|2025-02-10 09:38:40|109253.2|109228.2|109248.2|109223.2|109257.8|109232.8|109248.2|109223.2|6
1739180330000|2025-02-10 09:38:50|109247.1|109222.1|109245.8|109220.8|109247.1|109222.1|109240.6|109215.6|17
1739180340000|2025-02-10 09:39:00|109244.8|109219.8|109237|109212|109244.8|109219.8|109236|109211|9
1739180350000|2025-02-10 09:39:10|109236.2|109211.2|109234.9|109209.9|109237|109212|109230.2|109205.2|11
1739180360000|2025-02-10 09:39:20|109234.1|109209.1|109234.8|109209.8|109235.6|109210.6|109232.6|109207.6|9
1739180370000|2025-02-10 09:39:30|109233.9|109208.9|109235.3|109210.3|109236.3|109211.3|109229.8|109204.8|15
1739180380000|2025-02-10 09:39:40|109236.1|109211.1|109236.1|109211.1|109236.1|109211.1|109236.1|109211.1|1
1739180390000|2025-02-10 09:39:50|109235.2|109210.2|109231.4|109206.4|109236|109211|109225.2|109200.2|12
1739180400000|2025-02-10 09:40:00|109232.5|109207.5|109232.3|109207.3|109233.5|109208.5|109232.3|109207.3|3
1739180410000|2025-02-10 09:40:10|109233.1|109208.1|109234.2|109209.2|109241.6|109216.6|109233.1|109208.1|10
1739180420000|2025-02-10 09:40:20|109234.5|109209.5|109247|109222|109248|109223|109234.5|109209.5|12
1739180430000|2025-02-10 09:40:30|109245.9|109220.9|109250.3|109225.3|109250.3|109225.3|109245|109220|15
1739180440000|2025-02-10 09:40:40|109250.5|109225.5|109254.9|109229.9|109255.5|109230.5|109250.5|109225.5|14
1739180450000|2025-02-10 09:40:50|109255|109230|109255.1|109230.1|109260.8|109235.8|109255|109230|13
1739180460000|2025-02-10 09:41:00|109245.7|109220.7|109242.9|109217.9|109248|109223|109241.1|109216.1|23
1739180470000|2025-02-10 09:41:10|109241.8|109216.8|109237.2|109212.2|109241.8|109216.8|109234.9|109209.9|22
1739180480000|2025-02-10 09:41:20|109236.4|109211.4|109235|109210|109237.3|109212.3|109235|109210|4
1739180490000|2025-02-10 09:41:30|109236.1|109211.1|109229.7|109204.7|109238.8|109213.8|109229.6|109204.6|13
1739180500000|2025-02-10 09:41:40|109225.7|109200.7|109233.3|109208.3|109236.6|109211.6|109225.7|109200.7|38
1739180510000|2025-02-10 09:41:50|109234.8|109209.8|109220.7|109195.7|109238|109213|109220.7|109195.7|40
1739180520000|2025-02-10 09:42:00|109220.6|109195.6|109222.7|109197.7|109224.2|109199.2|109216.5|109191.5|28
1739180530000|2025-02-10 09:42:10|109221.8|109196.8|109227.1|109202.1|109231.1|109206.1|109221.8|109196.8|26
1739180540000|2025-02-10 09:42:20|109227.9|109202.9|109225.2|109200.2|109232.2|109207.2|109223.9|109198.9|16
1739180550000|2025-02-10 09:42:30|109226.2|109201.2|109225.1|109200.1|109226.2|109201.2|109223.3|109198.3|18
1739180560000|2025-02-10 09:42:40|109224.1|109199.1|109217.4|109192.4|109226|109201|109217.4|109192.4|24
1739180570000|2025-02-10 09:42:50|109216.4|109191.4|109215.1|109190.1|109216.4|109191.4|109207|109182|19
1739180580000|2025-02-10 09:43:00|109214.6|109189.6|109226.3|109201.3|109226.3|109201.3|109214.6|109189.6|15
1739180590000|2025-02-10 09:43:10|109226.2|109201.2|109232.7|109207.7|109233.9|109208.9|109222.7|109197.7|20
1739180600000|2025-02-10 09:43:20|109233.7|109208.7|109236.7|109211.7|109236.7|109211.7|109232.7|109207.7|12
1739180610000|2025-02-10 09:43:30|109235.6|109210.6|109242.6|109217.6|109242.6|109217.6|109234.8|109209.8|10
1739180620000|2025-02-10 09:43:40|109237.8|109212.8|109237.8|109212.8|109238.8|109213.8|109237.8|109212.8|15
1739180630000|2025-02-10 09:43:50|109238.6|109213.6|109233.9|109208.9|109238.6|109213.6|109233.9|109208.9|12
1739180640000|2025-02-10 09:44:00|109235.7|109210.7|109233.3|109208.3|109236.6|109211.6|109233.3|109208.3|10
1739180650000|2025-02-10 09:44:10|109235.1|109210.1|109233|109208|109235.1|109210.1|109232|109207|5
1739180660000|2025-02-10 09:44:20|109231.8|109206.8|109231.8|109206.8|109232.7|109207.7|109229|109204|11
1739180670000|2025-02-10 09:44:30|109231|109206|109227.8|109202.8|109233.9|109208.9|109227.5|109202.5|11
1739180680000|2025-02-10 09:44:40|109229.2|109204.2|109231.8|109206.8|109233|109208|109227.2|109202.2|16
1739180690000|2025-02-10 09:44:50|109233.3|109208.3|109227.5|109202.5|109233.3|109208.3|109227.5|109202.5|15
1739180700000|2025-02-10 09:45:00|109229.7|109204.7|109234.8|109209.8|109238.1|109213.1|109229.7|109204.7|19
1739180710000|2025-02-10 09:45:10|109236.5|109211.5|109236|109211|109236.5|109211.5|109230.2|109205.2|11
1739180720000|2025-02-10 09:45:20|109236.5|109211.5|109240.8|109215.8|109248.5|109223.5|109236.5|109211.5|16
1739180730000|2025-02-10 09:45:30|109239.9|109214.9|109241.6|109216.6|109243.9|109218.9|109239.9|109214.9|12
1739180740000|2025-02-10 09:45:40|109238.8|109213.8|109237.5|109212.5|109241.2|109216.2|109236.3|109211.3|9
1739180750000|2025-02-10 09:45:50|109240.2|109215.2|109237|109212|109240.2|109215.2|109237|109212|5
1739180760000|2025-02-10 09:46:00|109238.2|109213.2|109233.7|109208.7|109239.1|109214.1|109233.2|109208.2|12
1739180770000|2025-02-10 09:46:10|109232.8|109207.8|109238.2|109213.2|109238.2|109213.2|109232.5|109207.5|12
1739180780000|2025-02-10 09:46:20|109239.1|109214.1|109231.3|109206.3|109242.9|109217.9|109231.3|109206.3|7
1739180790000|2025-02-10 09:46:30|109232.2|109207.2|109230.6|109205.6|109234.3|109209.3|109230.6|109205.6|17
1739180800000|2025-02-10 09:46:40|109229.6|109204.6|109210.4|109185.4|109229.6|109204.6|109210.4|109185.4|16
1739180810000|2025-02-10 09:46:50|109211.2|109186.2|109216|109191|109217.6|109192.6|109211.2|109186.2|6
1739180820000|2025-02-10 09:47:00|109217|109192|109229|109204|109236.7|109211.7|109217|109192|33
1739180830000|2025-02-10 09:47:10|109227.4|109202.4|109225.2|109200.2|109229.7|109204.7|109223|109198|19
1739180840000|2025-02-10 09:47:20|109224.1|109199.1|109232.7|109207.7|109234.3|109209.3|109224.1|109199.1|13
1739180850000|2025-02-10 09:47:30|109231.5|109206.5|109222.6|109197.6|109231.5|109206.5|109221.8|109196.8|10
1739180860000|2025-02-10 09:47:40|109224.4|109199.4|109225.8|109200.8|109229.4|109204.4|109223|109198|20
1739180870000|2025-02-10 09:47:50|109226.8|109201.8|109231.2|109206.2|109235.2|109210.2|109226.8|109201.8|13
1739180880000|2025-02-10 09:48:00|109234.2|109209.2|109238.2|109213.2|109238.2|109213.2|109234.2|109209.2|21
1739180890000|2025-02-10 09:48:10|109240|109215|109252.9|109227.9|109254.2|109229.2|109240|109215|21
1739180900000|2025-02-10 09:48:20|109251.8|109226.8|109255.5|109230.5|109257.8|109232.8|109251.8|109226.8|12
1739180910000|2025-02-10 09:48:30|109254.4|109229.4|109257.2|109232.2|109258|109233|109253.6|109228.6|7
1739180920000|2025-02-10 09:48:40|109256.4|109231.4|109253.7|109228.7|109260.1|109235.1|109251.1|109226.1|13
1739180930000|2025-02-10 09:48:50|109252.9|109227.9|109248.8|109223.8|109252.9|109227.9|109248.8|109223.8|7
1739180940000|2025-02-10 09:49:00|109247.7|109222.7|109239.1|109214.1|109247.7|109222.7|109239.1|109214.1|18
1739180950000|2025-02-10 09:49:10|109238.2|109213.2|109239|109214|109239.8|109214.8|109237.1|109212.1|9
1739180960000|2025-02-10 09:49:20|109239.8|109214.8|109238.9|109213.9|109243.1|109218.1|109238.1|109213.1|10
1739180970000|2025-02-10 09:49:30|109238.1|109213.1|109243.4|109218.4|109245|109220|109238.1|109213.1|17
1739180980000|2025-02-10 09:49:40|109241.7|109216.7|109241.7|109216.7|109243.4|109218.4|109240|109215|9
1739180990000|2025-02-10 09:49:50|109242.8|109217.8|109246.9|109221.9|109250.6|109225.6|109240.6|109215.6|16
1739181000000|2025-02-10 09:50:00|109248.7|109223.7|109252.6|109227.6|109254.5|109229.5|109248.7|109223.7|12
1739181020000|2025-02-10 09:50:20|109251.4|109226.4|109247.1|109222.1|109252.6|109227.6|109247.1|109222.1|7
1739181030000|2025-02-10 09:50:30|109248.1|109223.1|109252.8|109227.8|109254.2|109229.2|109248.1|109223.1|9
1739181040000|2025-02-10 09:50:40|109250.9|109225.9|109247.2|109222.2|109250.9|109225.9|109247.2|109222.2|4
1739181050000|2025-02-10 09:50:50|109248.2|109223.2|109253.9|109228.9|109253.9|109228.9|109248.2|109223.2|6
1739181060000|2025-02-10 09:51:00|109255.2|109230.2|109254.2|109229.2|109259.5|109234.5|109251.2|109226.2|13
1739181070000|2025-02-10 09:51:10|109253.3|109228.3|109250.3|109225.3|109254.2|109229.2|109250.2|109225.2|12
1739181080000|2025-02-10 09:51:20|109249.3|109224.3|109249.6|109224.6|109249.6|109224.6|109246.6|109221.6|6
1739181090000|2025-02-10 09:51:30|109248.6|109223.6|109248.6|109223.6|109249.6|109224.6|109247.8|109222.8|7
1739181100000|2025-02-10 09:51:40|109247.5|109222.5|109243.2|109218.2|109247.5|109222.5|109242.4|109217.4|6
1739181110000|2025-02-10 09:51:50|109244.1|109219.1|109247.8|109222.8|109247.8|109222.8|109244.1|109219.1|11
1739181120000|2025-02-10 09:52:00|109247|109222|109248.9|109223.9|109249.8|109224.8|109247|109222|5
1739181130000|2025-02-10 09:52:10|109247.8|109222.8|109247.8|109222.8|109248.7|109223.7|109247.8|109222.8|3
1739181140000|2025-02-10 09:52:20|109247|109222|109251.9|109226.9|109251.9|109226.9|109247|109222|5
1739181150000|2025-02-10 09:52:30|109251|109226|109250.8|109225.8|109251|109226|109249.8|109224.8|3
1739181160000|2025-02-10 09:52:40|109249.9|109224.9|109250|109225|109251|109226|109249.9|109224.9|3
1739181170000|2025-02-10 09:52:50|109244.1|109219.1|109245.7|109220.7|109246.5|109221.5|109240.7|109215.7|14
1739181180000|2025-02-10 09:53:00|109247|109222|109251.5|109226.5|109254.5|109229.5|109247|109222|12
1739181190000|2025-02-10 09:53:10|109252.7|109227.7|109254.8|109229.8|109258.5|109233.5|109252.7|109227.7|9
1739181200000|2025-02-10 09:53:20|109253.7|109228.7|109248|109223|109256.6|109231.6|109244.2|109219.2|21
1739181210000|2025-02-10 09:53:30|109248.8|109223.8|109252.9|109227.9|109254.6|109229.6|109248.8|109223.8|8
1739181220000|2025-02-10 09:53:40|109254.8|109229.8|109249.8|109224.8|109254.8|109229.8|109249.8|109224.8|6
1739181240000|2025-02-10 09:54:00|109251|109226|109248.7|109223.7|109252.8|109227.8|109248.5|109223.5|15
1739181250000|2025-02-10 09:54:10|109247|109222|109249.1|109224.1|109250|109225|109247|109222|7
1739181260000|2025-02-10 09:54:20|109250.4|109225.4|109253.1|109228.1|109254.2|109229.2|109250.3|109225.3|6
1739181270000|2025-02-10 09:54:30|109251.2|109226.2|109248.8|109223.8|109251.2|109226.2|109248.8|109223.8|5
1739181280000|2025-02-10 09:54:40|109250.4|109225.4|109254.7|109229.7|109256.6|109231.6|109250.4|109225.4|7
1739181290000|2025-02-10 09:54:50|109263.3|109238.3|109260.2|109235.2|109263.9|109238.9|109260.2|109235.2|10
1739181300000|2025-02-10 09:55:00|109265.2|109240.2|109270.8|109245.8|109270.8|109245.8|109262.5|109237.5|15
1739181310000|2025-02-10 09:55:10|109271.6|109246.6|109271.4|109246.4|109272.4|109247.4|109270.5|109245.5|5
1739181320000|2025-02-10 09:55:20|109272.2|109247.2|109271.1|109246.1|109272.2|109247.2|109271.1|109246.1|2
1739181330000|2025-02-10 09:55:30|109270.2|109245.2|109266.7|109241.7|109270.2|109245.2|109265.7|109240.7|11
1739181340000|2025-02-10 09:55:40|109267.6|109242.6|109267.6|109242.6|109271.9|109246.9|109263.1|109238.1|14
1739181350000|2025-02-10 09:55:50|109268.6|109243.6|109267.6|109242.6|109268.6|109243.6|109266|109241|5
1739181360000|2025-02-10 09:56:00|109266.7|109241.7|109265.9|109240.9|109266.7|109241.7|109265.9|109240.9|4
1739181370000|2025-02-10 09:56:10|109266.8|109241.8|109271.3|109246.3|109272.9|109247.9|109266.8|109241.8|11
1739181380000|2025-02-10 09:56:20|109272.2|109247.2|109271.7|109246.7|109277.2|109252.2|109264.2|109239.2|25
1739181390000|2025-02-10 09:56:30|109272.6|109247.6|109276.4|109251.4|109279|109254|109272.6|109247.6|14
1739181400000|2025-02-10 09:56:40|109275.5|109250.5|109270|109245|109278.3|109253.3|109268.6|109243.6|18
1739181410000|2025-02-10 09:56:50|109269.2|109244.2|109273.4|109248.4|109273.4|109248.4|109269.2|109244.2|12
1739181420000|2025-02-10 09:57:00|109271.7|109246.7|109271.9|109246.9|109271.9|109246.9|109266.1|109241.1|21
1739181430000|2025-02-10 09:57:10|109273.5|109248.5|109266.6|109241.6|109273.5|109248.5|109264.9|109239.9|12
1739181440000|2025-02-10 09:57:20|109264.9|109239.9|109259.7|109234.7|109265.7|109240.7|109258.9|109233.9|9
1739181450000|2025-02-10 09:57:30|109260.7|109235.7|109278.1|109253.1|109279.8|109254.8|109260.7|109235.7|25
1739181460000|2025-02-10 09:57:40|109278.8|109253.8|109277.7|109252.7|109280|109255|109276.7|109251.7|14
1739181470000|2025-02-10 09:57:50|109278.5|109253.5|109277.7|109252.7|109279.7|109254.7|109277.2|109252.2|14
1739181480000|2025-02-10 09:58:00|109279.6|109254.6|109292.9|109267.9|109293.9|109268.9|109277.6|109252.6|31
1739181490000|2025-02-10 09:58:10|109295.2|109270.2|109294.5|109269.5|109297.1|109272.1|109290.6|109265.6|21
1739181500000|2025-02-10 09:58:20|109295.8|109270.8|109291.6|109266.6|109295.8|109270.8|109290|109265|25
1739181510000|2025-02-10 09:58:30|109292.3|109267.3|109292.7|109267.7|109294.5|109269.5|109291.6|109266.6|13
1739181520000|2025-02-10 09:58:40|109291.9|109266.9|109292|109267|109294.9|109269.9|109291.6|109266.6|19
1739181530000|2025-02-10 09:58:50|109293|109268|109304.9|109279.9|109304.9|109279.9|109293|109268|25
1739181540000|2025-02-10 09:59:00|109305.7|109280.7|109303.8|109278.8|109307.4|109282.4|109302.9|109277.9|16
1739181550000|2025-02-10 09:59:10|109305.3|109280.3|109307.1|109282.1|109307.7|109282.7|109303.6|109278.6|15
1739181560000|2025-02-10 09:59:20|109307|109282|109304.2|109279.2|109307|109282|109300.2|109275.2|29
1739181570000|2025-02-10 09:59:30|109303.5|109278.5|109298.7|109273.7|109304|109279|109298.7|109273.7|26
1739181580000|2025-02-10 09:59:40|109299.5|109274.5|109306.6|109281.6|109307|109282|109298.7|109273.7|31
1739181590000|2025-02-10 09:59:50|109307.6|109282.6|109286.3|109261.3|109310.6|109285.6|109285.3|109260.3|48
1739181600000|2025-02-10 10:00:00|109284.4|109259.4|109303.8|109278.8|109308.7|109283.7|109284.4|109259.4|23
1739181610000|2025-02-10 10:00:10|109302.9|109277.9|109303.9|109278.9|109305.4|109280.4|109302.2|109277.2|7
1739181620000|2025-02-10 10:00:20|109305.4|109280.4|109311.5|109286.5|109315.9|109290.9|109305.4|109280.4|17
1739181630000|2025-02-10 10:00:30|109310.3|109285.3|109307.6|109282.6|109310.3|109285.3|109306.8|109281.8|4
1739181640000|2025-02-10 10:00:40|109306.8|109281.8|109288.3|109263.3|109306.8|109281.8|109288.3|109263.3|18
1739181650000|2025-02-10 10:00:50|109286.6|109261.6|109292.1|109267.1|109292.9|109267.9|109286.3|109261.3|11
1739181660000|2025-02-10 10:01:00|109291.2|109266.2|109287|109262|109292.1|109267.1|109286.1|109261.1|19
1739181670000|2025-02-10 10:01:10|109286.1|109261.1|109285.9|109260.9|109289|109264|109281.7|109256.7|26
1739181680000|2025-02-10 10:01:20|109285|109260|109279.5|109254.5|109285|109260|109279.5|109254.5|8
1739181690000|2025-02-10 10:01:30|109278.7|109253.7|109280.9|109255.9|109281.7|109256.7|109278.7|109253.7|11
1739181700000|2025-02-10 10:01:40|109281.9|109256.9|109286.8|109261.8|109286.8|109261.8|109281.7|109256.7|8
1739181710000|2025-02-10 10:01:50|109287.7|109262.7|109273.6|109248.6|109290.1|109265.1|109272.8|109247.8|20
1739181720000|2025-02-10 10:02:00|109272.8|109247.8|109269.6|109244.6|109276.2|109251.2|109268.8|109243.8|14
1739181730000|2025-02-10 10:02:10|109268.8|109243.8|109268.2|109243.2|109268.8|109243.8|109260.4|109235.4|29
1739181740000|2025-02-10 10:02:20|109272|109247|109273.2|109248.2|109274.9|109249.9|109270.4|109245.4|13
1739181750000|2025-02-10 10:02:30|109274.2|109249.2|109278.9|109253.9|109287.2|109262.2|109273.8|109248.8|15
1739181760000|2025-02-10 10:02:40|109279.8|109254.8|109282.8|109257.8|109282.8|109257.8|109279.7|109254.7|10
1739181770000|2025-02-10 10:02:50|109285.5|109260.5|109289.8|109264.8|109291.3|109266.3|109283.5|109258.5|15
1739181780000|2025-02-10 10:03:00|109290|109265|109294|109269|109294.1|109269.1|109289.8|109264.8|10
1739181790000|2025-02-10 10:03:10|109293|109268|109287|109262|109293|109268|109287|109262|12
1739181800000|2025-02-10 10:03:20|109287.8|109262.8|109288.6|109263.6|109289.6|109264.6|109287.8|109262.8|6
1739181810000|2025-02-10 10:03:30|109289.6|109264.6|109290|109265|109291.9|109266.9|109288.8|109263.8|26
1739181820000|2025-02-10 10:03:40|109291.2|109266.2|109290.3|109265.3|109291.4|109266.4|109287.6|109262.6|26
1739181830000|2025-02-10 10:03:50|109289.3|109264.3|109289.2|109264.2|109291|109266|109287.6|109262.6|19
1739181840000|2025-02-10 10:04:00|109292.6|109267.6|109296.7|109271.7|109296.7|109271.7|109292.3|109267.3|10
1739181850000|2025-02-10 10:04:10|109297.5|109272.5|109287.1|109262.1|109300.8|109275.8|109287.1|109262.1|21
1739181860000|2025-02-10 10:04:20|109286.2|109261.2|109286.4|109261.4|109286.4|109261.4|109284.6|109259.6|8
1739181870000|2025-02-10 10:04:30|109285.5|109260.5|109284.7|109259.7|109286.6|109261.6|109281.6|109256.6|10
1739181880000|2025-02-10 10:04:40|109283.6|109258.6|109283.6|109258.6|109283.6|109258.6|109283.6|109258.6|1
1739181890000|2025-02-10 10:04:50|109282.7|109257.7|109277.7|109252.7|109282.7|109257.7|109276|109251|10
1739181900000|2025-02-10 10:05:00|109276|109251|109275.2|109250.2|109277.5|109252.5|109273.3|109248.3|12
1739181910000|2025-02-10 10:05:10|109274.3|109249.3|109274.4|109249.4|109275.2|109250.2|109273.3|109248.3|9
1739181920000|2025-02-10 10:05:20|109273.5|109248.5|109275|109250|109275|109250|109272.6|109247.6|5
1739181930000|2025-02-10 10:05:30|109269.8|109244.8|109264|109239|109269.8|109244.8|109260.8|109235.8|12
1739181940000|2025-02-10 10:05:40|109263.2|109238.2|109264|109239|109264|109239|109263.2|109238.2|2
1739181950000|2025-02-10 10:05:50|109263.1|109238.1|109258.6|109233.6|109263.1|109238.1|109256|109231|14
1739181960000|2025-02-10 10:06:00|109259.4|109234.4|109271.6|109246.6|109273.8|109248.8|109259.4|109234.4|12
1739181970000|2025-02-10 10:06:10|109269.4|109244.4|109265.5|109240.5|109274|109249|109265.5|109240.5|20
1739181980000|2025-02-10 10:06:20|109266.5|109241.5|109265.6|109240.6|109268.2|109243.2|109265.6|109240.6|6
1739181990000|2025-02-10 10:06:30|109264.8|109239.8|109267.5|109242.5|109267.5|109242.5|109264.7|109239.7|7
1739182010000|2025-02-10 10:06:50|109268.4|109243.4|109267.6|109242.6|109268.4|109243.4|109267.6|109242.6|2
1739182020000|2025-02-10 10:07:00|109270.6|109245.6|109268.4|109243.4|109270.6|109245.6|109268.4|109243.4|3
1739182030000|2025-02-10 10:07:10|109269.6|109244.6|109268.8|109243.8|109270.9|109245.9|109267.9|109242.9|9
1739182040000|2025-02-10 10:07:20|109269.6|109244.6|109273.3|109248.3|109276.3|109251.3|109268.9|109243.9|11
1739182050000|2025-02-10 10:07:30|109272.5|109247.5|109264.8|109239.8|109276|109251|109263.1|109238.1|13
1739182060000|2025-02-10 10:07:40|109266.5|109241.5|109270.2|109245.2|109270.2|109245.2|109264.9|109239.9|7
1739182070000|2025-02-10 10:07:50|109271.9|109246.9|109270.2|109245.2|109272.9|109247.9|109270.2|109245.2|4
1739182080000|2025-02-10 10:08:00|109269.1|109244.1|109280.9|109255.9|109280.9|109255.9|109268.3|109243.3|16
1739182090000|2025-02-10 10:08:10|109282.5|109257.5|109275.6|109250.6|109282.5|109257.5|109275.6|109250.6|8
1739182100000|2025-02-10 10:08:20|109276.4|109251.4|109279.2|109254.2|109279.2|109254.2|109276.4|109251.4|11
1739182110000|2025-02-10 10:08:30|109280|109255|109279.2|109254.2|109280|109255|109276.5|109251.5|7
1739182120000|2025-02-10 10:08:40|109278.4|109253.4|109279.2|109254.2|109281.8|109256.8|109275.1|109250.1|11
1739182130000|2025-02-10 10:08:50|109278.3|109253.3|109276.5|109251.5|109278.4|109253.4|109274.9|109249.9|11
1739182140000|2025-02-10 10:09:00|109277.4|109252.4|109276.5|109251.5|109278.1|109253.1|109276.5|109251.5|4
1739182150000|2025-02-10 10:09:10|109277.4|109252.4|109277.4|109252.4|109277.4|109252.4|109277.4|109252.4|1
1739182160000|2025-02-10 10:09:20|109278.5|109253.5|109278.8|109253.8|109283.3|109258.3|109278.5|109253.5|12
1739182170000|2025-02-10 10:09:30|109279.6|109254.6|109271.3|109246.3|109281.8|109256.8|109268.4|109243.4|10
1739182180000|2025-02-10 10:09:40|109270.5|109245.5|109274.2|109249.2|109274.2|109249.2|109268.7|109243.7|15
1739182190000|2025-02-10 10:09:50|109273.4|109248.4|109278.9|109253.9|109279.8|109254.8|109270.8|109245.8|13
1739182200000|2025-02-10 10:10:00|109279.6|109254.6|109277.7|109252.7|109282.9|109257.9|109277.7|109252.7|19
1739182210000|2025-02-10 10:10:10|109278.6|109253.6|109280.3|109255.3|109282.1|109257.1|109278.6|109253.6|8
1739182220000|2025-02-10 10:10:20|109279.4|109254.4|109275.9|109250.9|109283.8|109258.8|109274.9|109249.9|13
1739182230000|2025-02-10 10:10:30|109276.7|109251.7|109282.4|109257.4|109284.1|109259.1|109276.7|109251.7|10
1739182240000|2025-02-10 10:10:40|109281.6|109256.6|109279.2|109254.2|109281.6|109256.6|109279.2|109254.2|5
1739182250000|2025-02-10 10:10:50|109280|109255|109282.4|109257.4|109282.4|109257.4|109280|109255|3
1739182260000|2025-02-10 10:11:00|109283.3|109258.3|109284|109259|109286.7|109261.7|109283.3|109258.3|6
1739182270000|2025-02-10 10:11:10|109284.9|109259.9|109284.9|109259.9|109284.9|109259.9|109284.9|109259.9|1
1739182280000|2025-02-10 10:11:20|109290.4|109265.4|109290.4|109265.4|109291.6|109266.6|109286.9|109261.9|9
1739182290000|2025-02-10 10:11:30|109288.7|109263.7|109289.8|109264.8|109292.4|109267.4|109288.7|109263.7|10
1739182300000|2025-02-10 10:11:40|109289|109264|109290.4|109265.4|109291.4|109266.4|109289|109264|7
1739182310000|2025-02-10 10:11:50|109289.6|109264.6|109289.6|109264.6|109290.4|109265.4|109289.6|109264.6|5
1739182320000|2025-02-10 10:12:00|109290.4|109265.4|109287.6|109262.6|109293.5|109268.5|109286.4|109261.4|28
1739182330000|2025-02-10 10:12:10|109288.4|109263.4|109298.1|109273.1|109304.4|109279.4|109287.6|109262.6|17
1739182340000|2025-02-10 10:12:20|109297.3|109272.3|109278.2|109253.2|109297.3|109272.3|109278.2|109253.2|17
1739182350000|2025-02-10 10:12:30|109279|109254|109273.8|109248.8|109281.9|109256.9|109273.8|109248.8|12
1739182360000|2025-02-10 10:12:40|109274.6|109249.6|109267.2|109242.2|109275.5|109250.5|109267.2|109242.2|9
1739182370000|2025-02-10 10:12:50|109268.8|109243.8|109269|109244|109272.3|109247.3|109267.2|109242.2|14
1739182380000|2025-02-10 10:13:00|109269.9|109244.9|109260.6|109235.6|109271.5|109246.5|109258.3|109233.3|31
1739182390000|2025-02-10 10:13:10|109259.6|109234.6|109258.6|109233.6|109261.2|109236.2|109257.6|109232.6|10
1739182400000|2025-02-10 10:13:20|109259.5|109234.5|109273.8|109248.8|109273.8|109248.8|109259.5|109234.5|12
1739182410000|2025-02-10 10:13:30|109272.1|109247.1|109269.3|109244.3|109272.1|109247.1|109268.2|109243.2|11
1739182420000|2025-02-10 10:13:40|109268|109243|109266.2|109241.2|109268|109243|109266.2|109241.2|5
1739182430000|2025-02-10 10:13:50|109265.1|109240.1|109269|109244|109269|109244|109264.4|109239.4|9
1739182440000|2025-02-10 10:14:00|109269.9|109244.9|109277|109252|109277|109252|109268|109243|17
1739182450000|2025-02-10 10:14:10|109275.4|109250.4|109278|109253|109279.4|109254.4|109274.6|109249.6|7
1739182460000|2025-02-10 10:14:20|109279.2|109254.2|109276.7|109251.7|109279.2|109254.2|109274.8|109249.8|4
1739182480000|2025-02-10 10:14:40|109275.9|109250.9|109279.3|109254.3|109279.3|109254.3|109275.9|109250.9|4
1739182490000|2025-02-10 10:14:50|109278.4|109253.4|109278.4|109253.4|109278.4|109253.4|109276.7|109251.7|9
1739182500000|2025-02-10 10:15:00|109277.6|109252.6|109279.3|109254.3|109279.3|109254.3|109277.6|109252.6|3
1739182510000|2025-02-10 10:15:10|109278.4|109253.4|109276.4|109251.4|109280.6|109255.6|109274.4|109249.4|16
1739182520000|2025-02-10 10:15:20|109275.6|109250.6|109273.1|109248.1|109275.6|109250.6|109267.7|109242.7|15
1739182530000|2025-02-10 10:15:30|109272.3|109247.3|109269.7|109244.7|109272.3|109247.3|109269.7|109244.7|8
1739182540000|2025-02-10 10:15:40|109268.6|109243.6|109268.5|109243.5|109271.6|109246.6|109268.5|109243.5|6
1739182550000|2025-02-10 10:15:50|109267.7|109242.7|109269.3|109244.3|109269.3|109244.3|109267.7|109242.7|3
1739182560000|2025-02-10 10:16:00|109268.5|109243.5|109267|109242|109268.5|109243.5|109266.9|109241.9|7
1739182570000|2025-02-10 10:16:10|109268.5|109243.5|109270.8|109245.8|109271.4|109246.4|109267.7|109242.7|9
1739182580000|2025-02-10 10:16:20|109269.7|109244.7|109267.2|109242.2|109269.9|109244.9|109267.2|109242.2|4
1739182590000|2025-02-10 10:16:30|109266.4|109241.4|109267.6|109242.6|109267.6|109242.6|109266.4|109241.4|2
1739182600000|2025-02-10 10:16:40|109268.4|109243.4|109268.4|109243.4|109268.4|109243.4|109267.5|109242.5|3
1739182610000|2025-02-10 10:16:50|109270.1|109245.1|109272|109247|109272|109247|109269.2|109244.2|6
1739182620000|2025-02-10 10:17:00|109271.3|109246.3|109268.3|109243.3|109271.3|109246.3|109267.5|109242.5|5
1739182630000|2025-02-10 10:17:10|109269.1|109244.1|109263.1|109238.1|109270.6|109245.6|109263.1|109238.1|9
1739182640000|2025-02-10 10:17:20|109262.3|109237.3|109267.5|109242.5|109267.5|109242.5|109262.3|109237.3|10
1739182650000|2025-02-10 10:17:30|109268.5|109243.5|109268.8|109243.8|109271.3|109246.3|109268.5|109243.5|10
1739182660000|2025-02-10 10:17:40|109270.4|109245.4|109268.8|109243.8|109270.4|109245.4|109268.8|109243.8|4
1739182670000|2025-02-10 10:17:50|109267.9|109242.9|109267.1|109242.1|109267.9|109242.9|109267.1|109242.1|2
1739182680000|2025-02-10 10:18:00|109266.4|109241.4|109259|109234|109266.4|109241.4|109257.4|109232.4|5
1739182690000|2025-02-10 10:18:10|109259.8|109234.8|109258.7|109233.7|109259.8|109234.8|109258.7|109233.7|2
1739182700000|2025-02-10 10:18:20|109257.7|109232.7|109257.7|109232.7|109257.7|109232.7|109257.7|109232.7|1
1739182710000|2025-02-10 10:18:30|109258.7|109233.7|109258.7|109233.7|109258.7|109233.7|109258.7|109233.7|1
1739182720000|2025-02-10 10:18:40|109259.7|109234.7|109258.4|109233.4|109262.7|109237.7|109253.5|109228.5|12
1739182730000|2025-02-10 10:18:50|109257.4|109232.4|109257.5|109232.5|109258.4|109233.4|109255.7|109230.7|11
1739182740000|2025-02-10 10:19:00|109258.4|109233.4|109258.4|109233.4|109258.4|109233.4|109256.7|109231.7|8
1739182750000|2025-02-10 10:19:10|109256.3|109231.3|109256.3|109231.3|109257.2|109232.2|109255.5|109230.5|6
1739182760000|2025-02-10 10:19:20|109257.1|109232.1|109258.1|109233.1|109258.1|109233.1|109257.1|109232.1|4
1739182770000|2025-02-10 10:19:30|109259.2|109234.2|109256.6|109231.6|109261.7|109236.7|109253.1|109228.1|7
1739182780000|2025-02-10 10:19:40|109254.1|109229.1|109247.2|109222.2|109254.1|109229.1|109247.2|109222.2|7
1739182790000|2025-02-10 10:19:50|109248|109223|109246.7|109221.7|109248|109223|109244.7|109219.7|7
1739182800000|2025-02-10 10:20:00|109247.2|109222.2|109260.3|109235.3|109260.3|109235.3|109247.2|109222.2|13
1739182810000|2025-02-10 10:20:10|109261.7|109236.7|109260.4|109235.4|109262.7|109237.7|109258.5|109233.5|11
1739182820000|2025-02-10 10:20:20|109260.3|109235.3|109260.3|109235.3|109260.3|109235.3|109260.3|109235.3|1
1739182830000|2025-02-10 10:20:30|109261.3|109236.3|109263.9|109238.9|109274.1|109249.1|109261.3|109236.3|26
1739182840000|2025-02-10 10:20:40|109263.1|109238.1|109266.4|109241.4|109267.3|109242.3|109263|109238|10
1739182850000|2025-02-10 10:20:50|109265.6|109240.6|109267.7|109242.7|109267.7|109242.7|109262.2|109237.2|15
1739182860000|2025-02-10 10:21:00|109271.1|109246.1|109270.5|109245.5|109271.1|109246.1|109267.1|109242.1|12
1739182870000|2025-02-10 10:21:10|109271.4|109246.4|109271.4|109246.4|109271.4|109246.4|109271.4|109246.4|1
1739182880000|2025-02-10 10:21:20|109273.9|109248.9|109273.7|109248.7|109275.4|109250.4|109273|109248|8
1739182890000|2025-02-10 10:21:30|109274.5|109249.5|109269.8|109244.8|109274.5|109249.5|109269.8|109244.8|4
1739182900000|2025-02-10 10:21:40|109270.7|109245.7|109266.5|109241.5|109270.7|109245.7|109266.5|109241.5|3
1739182910000|2025-02-10 10:21:50|109267.3|109242.3|109270.2|109245.2|109270.2|109245.2|109267.3|109242.3|7
1739182920000|2025-02-10 10:22:00|109271|109246|109278.8|109253.8|109278.8|109253.8|109269.9|109244.9|13
1739182930000|2025-02-10 10:22:10|109277.9|109252.9|109281.5|109256.5|109282|109257|109277.4|109252.4|9
1739182940000|2025-02-10 10:22:20|109282.1|109257.1|109283.7|109258.7|109283.7|109258.7|109280.2|109255.2|14
1739182950000|2025-02-10 10:22:30|109282.8|109257.8|109282.9|109257.9|109289|109264|109282|109257|10
1739182960000|2025-02-10 10:22:40|109282|109257|109282.9|109257.9|109282.9|109257.9|109282|109257|2
1739182970000|2025-02-10 10:22:50|109283.7|109258.7|109286.2|109261.2|109286.2|109261.2|109282.1|109257.1|6
1739182980000|2025-02-10 10:23:00|109286.9|109261.9|109286.7|109261.7|109286.9|109261.9|109285.5|109260.5|4
1739182990000|2025-02-10 10:23:10|109286.2|109261.2|109276.6|109251.6|109286.7|109261.7|109276|109251|14
1739183000000|2025-02-10 10:23:20|109277.1|109252.1|109283.3|109258.3|109284.2|109259.2|109277.1|109252.1|8
1739183010000|2025-02-10 10:23:30|109284.1|109259.1|109283.1|109258.1|109284.1|109259.1|109281.3|109256.3|3
1739183020000|2025-02-10 10:23:40|109282.3|109257.3|109278.9|109253.9|109282.3|109257.3|109277.8|109252.8|8
1739183040000|2025-02-10 10:24:00|109278.1|109253.1|109272|109247|109278.9|109253.9|109267.4|109242.4|8
1739183050000|2025-02-10 10:24:10|109271.5|109246.5|109280.4|109255.4|109280.4|109255.4|109271.5|109246.5|9
1739183060000|2025-02-10 10:24:20|109275|109250|109275.6|109250.6|109279.7|109254.7|109274.2|109249.2|8
1739183070000|2025-02-10 10:24:30|109278.3|109253.3|109277.4|109252.4|109278.3|109253.3|109274.9|109249.9|4
1739183080000|2025-02-10 10:24:40|109274.7|109249.7|109274.5|109249.5|109274.7|109249.7|109268.7|109243.7|12
1739183090000|2025-02-10 10:24:50|109275.4|109250.4|109273.3|109248.3|109275.4|109250.4|109273.3|109248.3|4
1739183100000|2025-02-10 10:25:00|109272.7|109247.7|109273.9|109248.9|109274.1|109249.1|109272.7|109247.7|6
1739183110000|2025-02-10 10:25:10|109273.1|109248.1|109273.2|109248.2|109274.3|109249.3|109271.7|109246.7|11
1739183120000|2025-02-10 10:25:20|109273.8|109248.8|109279.5|109254.5|109282.7|109257.7|109273.8|109248.8|18
1739183130000|2025-02-10 10:25:30|109278.8|109253.8|109276.3|109251.3|109278.8|109253.8|109274.4|109249.4|8
1739183150000|2025-02-10 10:25:50|109275.3|109250.3|109281.1|109256.1|109282.1|109257.1|109275.3|109250.3|8
1739183160000|2025-02-10 10:26:00|109282.4|109257.4|109279.6|109254.6|109285.2|109260.2|109278.2|109253.2|13
1739183170000|2025-02-10 10:26:10|109279.9|109254.9|109280.6|109255.6|109287.8|109262.8|109279.1|109254.1|13
1739183180000|2025-02-10 10:26:20|109280|109255|109285.3|109260.3|109285.3|109260.3|109278.3|109253.3|6
1739183190000|2025-02-10 10:26:30|109285.8|109260.8|109280.9|109255.9|109285.8|109260.8|109280.9|109255.9|8
1739183200000|2025-02-10 10:26:40|109281.7|109256.7|109281.1|109256.1|109294|109269|109281.1|109256.1|17
1739183210000|2025-02-10 10:26:50|109279.7|109254.7|109279.1|109254.1|109283.6|109258.6|109276.5|109251.5|15
1739183220000|2025-02-10 10:27:00|109280.7|109255.7|109278.4|109253.4|109283.5|109258.5|109278.4|109253.4|13
1739183230000|2025-02-10 10:27:10|109279.3|109254.3|109279.3|109254.3|109279.3|109254.3|109279.3|109254.3|1
1739183240000|2025-02-10 10:27:20|109281.9|109256.9|109282.3|109257.3|109283.1|109258.1|109281|109256|11
1739183250000|2025-02-10 10:27:30|109281.7|109256.7|109281.1|109256.1|109281.7|109256.7|109281|109256|4
1739183260000|2025-02-10 10:27:40|109281.4|109256.4|109284.1|109259.1|109286.7|109261.7|109281.4|109256.4|4
1739183270000|2025-02-10 10:27:50|109283.2|109258.2|109284.2|109259.2|109284.2|109259.2|109282.4|109257.4|4
1739183280000|2025-02-10 10:28:00|109282.5|109257.5|109272.5|109247.5|109283.4|109258.4|109272.5|109247.5|10
1739183290000|2025-02-10 10:28:10|109271.7|109246.7|109277.1|109252.1|109278.7|109253.7|109271.7|109246.7|7
1739183300000|2025-02-10 10:28:20|109277.7|109252.7|109270.4|109245.4|109281.5|109256.5|109268.2|109243.2|19
1739183310000|2025-02-10 10:28:30|109271.2|109246.2|109273|109248|109273.9|109248.9|109271.2|109246.2|4
1739183320000|2025-02-10 10:28:40|109272.1|109247.1|109270.5|109245.5|109272.2|109247.2|109266.4|109241.4|12
1739183330000|2025-02-10 10:28:50|109271.4|109246.4|109269.6|109244.6|109272.2|109247.2|109269.6|109244.6|5
1739183340000|2025-02-10 10:29:00|109270.4|109245.4|109274.4|109249.4|109274.4|109249.4|109267.6|109242.6|11
1739183350000|2025-02-10 10:29:10|109273.6|109248.6|109266.3|109241.3|109273.6|109248.6|109265.1|109240.1|22
1739183360000|2025-02-10 10:29:20|109267.3|109242.3|109268|109243|109268.5|109243.5|109266.2|109241.2|14
1739183370000|2025-02-10 10:29:30|109266.7|109241.7|109269.1|109244.1|109269.3|109244.3|109266.5|109241.5|14
1739183380000|2025-02-10 10:29:40|109267.8|109242.8|109272.4|109247.4|109273.3|109248.3|109266.3|109241.3|21
1739183390000|2025-02-10 10:29:50|109271.2|109246.2|109271.8|109246.8|109275.9|109250.9|109271.2|109246.2|25
1739183400000|2025-02-10 10:30:00|109266.9|109241.9|109267.6|109242.6|109270.2|109245.2|109266.9|109241.9|12
1739183410000|2025-02-10 10:30:10|109267.4|109242.4|109266.4|109241.4|109267.8|109242.8|109264.4|109239.4|26
1739183420000|2025-02-10 10:30:20|109264.7|109239.7|109258.5|109233.5|109266.4|109241.4|109256.7|109231.7|12
1739183430000|2025-02-10 10:30:30|109258.1|109233.1|109244.8|109194.8|109261.7|109233.1|109240.2|109191.9|38
1739183440000|2025-02-10 10:30:40|109249.5|109199.5|109243.7|109193.7|109250.5|109200.5|109243.7|109193.7|16
1739183450000|2025-02-10 10:30:50|109246.2|109196.2|109242.9|109192.9|109249.4|109199.4|109241.3|109191.3|17
1739183460000|2025-02-10 10:31:00|109241.5|109191.5|109242.5|109192.5|109246.8|109196.8|109239.2|109189.2|19
1739183470000|2025-02-10 10:31:10|109241.5|109191.5|109240|109190|109243.2|109193.2|109237|109187|14
1739183480000|2025-02-10 10:31:20|109243.8|109193.8|109253|109203|109253|109203|109240.5|109190.5|22
1739183490000|2025-02-10 10:31:30|109251.4|109201.4|109250.2|109200.2|109254.3|109204.3|109243.6|109193.6|20
1739183500000|2025-02-10 10:31:40|109252.6|109202.6|109250.6|109200.6|109252.6|109202.6|109247.7|109197.7|9
1739183510000|2025-02-10 10:31:50|109251.3|109201.3|109259.5|109209.5|109262.8|109212.8|109250.6|109200.6|13
1739183520000|2025-02-10 10:32:00|109259.7|109209.7|109263.8|109213.8|109263.8|109213.8|109259.5|109209.5|11
1739183530000|2025-02-10 10:32:10|109262.1|109212.1|109263.8|109213.8|109263.8|109213.8|109260.5|109210.5|5
1739183540000|2025-02-10 10:32:20|109265.5|109215.5|109265.5|109215.5|109271.5|109221.5|109265.5|109215.5|6
1739183550000|2025-02-10 10:32:30|109263.8|109213.8|109260.7|109210.7|109264.1|109214.1|109260.7|109210.7|11
1739183560000|2025-02-10 10:32:40|109262.4|109212.4|109260.7|109210.7|109262.4|109212.4|109260.7|109210.7|2
1739183570000|2025-02-10 10:32:50|109262.4|109212.4|109264.7|109214.7|109266.7|109216.7|109262.4|109212.4|5
1739183580000|2025-02-10 10:33:00|109263|109213|109267.8|109217.8|109267.8|109217.8|109263|109213|4
1739183590000|2025-02-10 10:33:10|109266.1|109216.1|109265|109215|109266.6|109216.6|109263.3|109213.3|11
1739183600000|2025-02-10 10:33:20|109264.9|109214.9|109263.1|109213.1|109265|109215|109257.4|109207.4|13
1739183610000|2025-02-10 10:33:30|109264.8|109214.8|109264.8|109214.8|109264.8|109214.8|109264.8|109214.8|1
1739183620000|2025-02-10 10:33:40|109265.7|109215.7|109264.7|109214.7|109269|109219|109263|109213|8
1739183630000|2025-02-10 10:33:50|109263|109213|109264.7|109214.7|109264.7|109214.7|109263|109213|6
1739183640000|2025-02-10 10:34:00|109263|109213|109263|109213|109264.7|109214.7|109263|109213|11
1739183650000|2025-02-10 10:34:10|109264.7|109214.7|109258.6|109208.6|109268.7|109218.7|109256.1|109206.1|15
1739183660000|2025-02-10 10:34:20|109257.8|109207.8|109260.7|109210.7|109260.7|109210.7|109254|109204|9
1739183670000|2025-02-10 10:34:30|109263.5|109213.5|109256.6|109206.6|109265.6|109215.6|109256.6|109206.6|16
1739183680000|2025-02-10 10:34:40|109257.8|109207.8|109256.6|109206.6|109257.8|109207.8|109256.6|109206.6|4
1739183690000|2025-02-10 10:34:50|109257.8|109207.8|109256.6|109206.6|109257.8|109207.8|109256.6|109206.6|2
1739183700000|2025-02-10 10:35:00|109261.9|109211.9|109254.9|109204.9|109261.9|109211.9|109251|109201|9
1739183710000|2025-02-10 10:35:10|109256|109206|109256.3|109206.3|109259.3|109209.3|109253.4|109203.4|10
1739183720000|2025-02-10 10:35:20|109257.6|109207.6|109256.3|109206.3|109257.6|109207.6|109256.3|109206.3|2
1739183730000|2025-02-10 10:35:30|109257.6|109207.6|109256.6|109206.6|109257.8|109207.8|109250.9|109200.9|12
1739183740000|2025-02-10 10:35:40|109257.8|109207.8|109259.2|109209.2|109260.3|109210.3|109257.8|109207.8|4
1739183750000|2025-02-10 10:35:50|109258|109208|109256.6|109206.6|109259.2|109209.2|109256.6|109206.6|3
1739183760000|2025-02-10 10:36:00|109257.8|109207.8|109259.4|109209.4|109259.4|109209.4|109256.6|109206.6|4
1739183770000|2025-02-10 10:36:10|109260.6|109210.6|109248.9|109198.9|109261.6|109211.6|109248.9|109198.9|12
1739183780000|2025-02-10 10:36:20|109245.6|109195.6|109246.1|109196.1|109247.4|109197.4|109245.6|109195.6|6
1739183790000|2025-02-10 10:36:30|109246.6|109196.6|109238|109188|109246.6|109196.6|109238|109188|11
1739183800000|2025-02-10 10:36:40|109239.6|109189.6|109236.7|109186.7|109243|109193|109236.3|109186.3|9
1739183820000|2025-02-10 10:37:00|109235.3|109185.3|109222.2|109172.2|109235.3|109185.3|109218.8|109168.8|9
1739183830000|2025-02-10 10:37:10|109220.5|109170.5|109219.5|109169.5|109222.2|109172.2|109219.5|109169.5|4
1739183840000|2025-02-10 10:37:20|109221.2|109171.2|109221.2|109171.2|109221.2|109171.2|109219.5|109169.5|3
1739183850000|2025-02-10 10:37:30|109219.5|109169.5|109221|109171|109221.7|109171.7|109217.8|109167.8|9
1739183860000|2025-02-10 10:37:40|109222.5|109172.5|109216.1|109166.1|109223.5|109173.5|109216.1|109166.1|11
1739183870000|2025-02-10 10:37:50|109217.4|109167.4|109216.1|109166.1|109217.4|109167.4|109214.9|109164.9|5
1739183880000|2025-02-10 10:38:00|109212.8|109162.8|109216.1|109166.1|109216.9|109166.9|109208.4|109158.4|16
1739183890000|2025-02-10 10:38:10|109217.1|109167.1|109222.1|109172.1|109222.1|109172.1|109217.1|109167.1|13
1739183900000|2025-02-10 10:38:20|109221.9|109171.9|109222.1|109172.1|109223.3|109173.3|109217.8|109167.8|17
1739183910000|2025-02-10 10:38:30|109220.9|109170.9|109222.1|109172.1|109222.1|109172.1|109220.9|109170.9|2
1739183920000|2025-02-10 10:38:40|109220.6|109170.6|109220.6|109170.6|109220.6|109170.6|109218.1|109168.1|6
1739183930000|2025-02-10 10:38:50|109219.4|109169.4|109226.5|109176.5|109226.5|109176.5|109219.4|109169.4|6
1739183940000|2025-02-10 10:39:00|109228.3|109178.3|109229.5|109179.5|109231.1|109181.1|109228.3|109178.3|5
1739183950000|2025-02-10 10:39:10|109232.5|109182.5|109241.2|109191.2|109241.2|109191.2|109232.5|109182.5|4
1739183960000|2025-02-10 10:39:20|109239.5|109189.5|109233.8|109183.8|109241.2|109191.2|109233.8|109183.8|7
1739183970000|2025-02-10 10:39:30|109230.7|109180.7|109230.5|109180.5|109230.7|109180.7|109229.2|109179.2|5
1739183980000|2025-02-10 10:39:40|109228.8|109178.8|109228.3|109178.3|109228.8|109178.8|109225|109175|12
1739183990000|2025-02-10 10:39:50|109225|109175|109224|109174|109228.3|109178.3|109221.6|109171.6|7
1739184000000|2025-02-10 10:40:00|109225.9|109175.9|109225.5|109175.5|109228.4|109178.4|109222.1|109172.1|7
1739184010000|2025-02-10 10:40:10|109223.8|109173.8|109225.5|109175.5|109225.5|109175.5|109223.8|109173.8|6
1739184020000|2025-02-10 10:40:20|109223.8|109173.8|109221.8|109171.8|109225.5|109175.5|109221.8|109171.8|18
1739184030000|2025-02-10 10:40:30|109211.8|109161.8|109213.3|109163.3|109213.3|109163.3|109210.5|109160.5|10
1739184040000|2025-02-10 10:40:40|109213|109163|109208.4|109158.4|109213.3|109163.3|109207.2|109157.2|12
1739184050000|2025-02-10 10:40:50|109203.7|109153.7|109211|109161|109211|109161|109203.7|109153.7|17
1739184060000|2025-02-10 10:41:00|109212|109162|109208.2|109158.2|109212.2|109162.2|109208.2|109158.2|4
1739184070000|2025-02-10 10:41:10|109207.7|109157.7|109206.4|109156.4|109209.7|109159.7|109202.1|109152.1|8
1739184080000|2025-02-10 10:41:20|109205.2|109155.2|109206.4|109156.4|109210.7|109160.7|109203.9|109153.9|15
1739184090000|2025-02-10 10:41:30|109206.9|109156.9|109214.7|109164.7|109216.8|109166.8|109206.4|109156.4|27
1739184100000|2025-02-10 10:41:40|109217|109167|109213.8|109163.8|109217|109167|109213.8|109163.8|13
1739184110000|2025-02-10 10:41:50|109215.2|109165.2|109215|109165|109217.3|109167.3|109213.8|109163.8|13
1739184120000|2025-02-10 10:42:00|109216.2|109166.2|109212.1|109162.1|109216.2|109166.2|109212.1|109162.1|9
1739184130000|2025-02-10 10:42:10|109213.6|109163.6|109213.3|109163.3|109213.6|109163.6|109213.3|109163.3|2
1739184140000|2025-02-10 10:42:20|109212.1|109162.1|109215.1|109165.1|109216.3|109166.3|109211.1|109161.1|12
1739184150000|2025-02-10 10:42:30|109217.6|109167.6|109208.9|109158.9|109217.6|109167.6|109208.9|109158.9|17
1739184160000|2025-02-10 10:42:40|109207.6|109157.6|109203.4|109153.4|109207.6|109157.6|109203.4|109153.4|6
1739184170000|2025-02-10 10:42:50|109204.7|109154.7|109206.6|109156.6|109206.6|109156.6|109203.4|109153.4|6
1739184180000|2025-02-10 10:43:00|109207.6|109157.6|109206.6|109156.6|109207.6|109157.6|109206.6|109156.6|2
1739184190000|2025-02-10 10:43:10|109206.4|109156.4|109205.4|109155.4|109206.4|109156.4|109204.1|109154.1|4
1739184200000|2025-02-10 10:43:20|109205|109155|109205|109155|109205|109155|109205|109155|1
1739184210000|2025-02-10 10:43:30|109207.5|109157.5|109205|109155|109207.5|109157.5|109205|109155|4
1739184220000|2025-02-10 10:43:40|109202.5|109152.5|109202.5|109152.5|109205|109155|109202.5|109152.5|5
1739184230000|2025-02-10 10:43:50|109205|109155|109198|109148|109205|109155|109197.6|109147.6|10
1739184240000|2025-02-10 10:44:00|109198.5|109148.5|109198|109148|109198.5|109148.5|109198|109148|2
1739184250000|2025-02-10 10:44:10|109195|109145|109199.4|109149.4|109200.7|109150.7|109195|109145|8
1739184260000|2025-02-10 10:44:20|109200.7|109150.7|109201.4|109151.4|109202.6|109152.6|109200.7|109150.7|3
1739184270000|2025-02-10 10:44:30|109202.6|109152.6|109202.6|109152.6|109203.5|109153.5|109202.6|109152.6|3
1739184280000|2025-02-10 10:44:40|109204|109154|109204|109154|109206.5|109156.5|109204|109154|6
1739184290000|2025-02-10 10:44:50|109205.3|109155.3|109196.2|109146.2|109205.3|109155.3|109194.9|109144.9|7
1739184300000|2025-02-10 10:45:00|109195.4|109145.4|109186.2|109136.2|109195.4|109145.4|109183.8|109133.8|12
1739184310000|2025-02-10 10:45:10|109185.5|109135.5|109189.1|109139.1|109189.1|109139.1|109185|109135|6
1739184320000|2025-02-10 10:45:20|109190.4|109140.4|109186.3|109136.3|109192.1|109142.1|109186.3|109136.3|5
1739184330000|2025-02-10 10:45:30|109185.1|109135.1|109173.3|109148.3|109185.1|109149.8|109169.4|109131.9|14
1739184340000|2025-02-10 10:45:40|109174.3|109149.3|109173.5|109148.5|109174.3|109149.3|109173.5|109148.5|2
1739184350000|2025-02-10 10:45:50|109174.3|109149.3|109173.5|109148.5|109174.3|109149.3|109172.6|109147.6|4
1739184360000|2025-02-10 10:46:00|109177|109152|109183.2|109158.2|109183.2|109158.2|109176.6|109151.6|20
1739184370000|2025-02-10 10:46:10|109182.4|109157.4|109185.7|109160.7|109185.7|109160.7|109181.5|109156.5|9
1739184380000|2025-02-10 10:46:20|109184.8|109159.8|109189.5|109164.5|109189.5|109164.5|109184.8|109159.8|12
1739184390000|2025-02-10 10:46:30|109190.4|109165.4|109189.6|109164.6|109190.4|109165.4|109188.5|109163.5|3
1739184400000|2025-02-10 10:46:40|109190.5|109165.5|109200.6|109150.6|109201.9|109169.3|109190.5|109145.9|12
1739184410000|2025-02-10 10:46:50|109203.8|109153.8|109204|109154|109205.5|109155.5|109202.3|109152.3|6
1739184420000|2025-02-10 10:47:00|109203.6|109153.6|109202.3|109152.3|109204.7|109154.7|109199.3|109149.3|12
1739184430000|2025-02-10 10:47:10|109203.5|109153.5|109202.3|109152.3|109204.7|109154.7|109202.3|109152.3|4
1739184440000|2025-02-10 10:47:20|109204.7|109154.7|109210.2|109160.2|109210.2|109160.2|109203.5|109153.5|6
1739184450000|2025-02-10 10:47:30|109209.3|109159.3|109210.3|109160.3|109211.7|109161.7|109209.3|109159.3|4
1739184460000|2025-02-10 10:47:40|109211.7|109161.7|109211.7|109161.7|109211.7|109161.7|109211.7|109161.7|1
1739184470000|2025-02-10 10:47:50|109210.3|109160.3|109197.2|109172.2|109211.4|109172.2|109197.2|109157.2|7
1739184480000|2025-02-10 10:48:00|109196.3|109171.3|109197.4|109172.4|109198.6|109173.6|109196.3|109171.3|7
1739184490000|2025-02-10 10:48:10|109198.6|109173.6|109198.6|109173.6|109198.6|109173.6|109197.4|109172.4|3
1739184500000|2025-02-10 10:48:20|109197.4|109172.4|109198.6|109173.6|109198.6|109173.6|109197.4|109172.4|2
1739184510000|2025-02-10 10:48:30|109197.4|109172.4|109205|109155|109205|109173.6|109197.4|109155|5
1739184520000|2025-02-10 10:48:40|109197.5|109172.5|109196.2|109171.2|109215|109175|109196.2|109157.4|11
1739184530000|2025-02-10 10:48:50|109193.7|109168.7|109198.7|109173.7|109198.7|109173.7|109193.7|109168.7|6
1739184540000|2025-02-10 10:49:00|109196.2|109171.2|109197.9|109172.9|109199.3|109174.3|109191.9|109166.9|16
1739184550000|2025-02-10 10:49:10|109199.2|109174.2|109197.9|109172.9|109199.2|109174.2|109197.9|109172.9|2
1739184570000|2025-02-10 10:49:30|109197.2|109172.2|109206.9|109156.9|109208|109172.2|109197.2|109154.2|10
1739184580000|2025-02-10 10:49:40|109205|109155|109205.7|109155.7|109206.9|109156.9|109204.5|109154.5|5
1739184590000|2025-02-10 10:49:50|109207.6|109157.6|109206.8|109156.8|109209|109159|109206.8|109156.8|5
1739184600000|2025-02-10 10:50:00|109209|109159|109208|109158|109209|109159|109206.8|109156.8|8
1739184610000|2025-02-10 10:50:10|109206.8|109156.8|109206.8|109156.8|109206.8|109156.8|109206.8|109156.8|1
1739184620000|2025-02-10 10:50:20|109205|109155|109212.6|109162.6|109216.9|109166.9|109205|109155|7
1739184640000|2025-02-10 10:50:40|109212.5|109162.5|109212.9|109187.9|109228.1|109187.9|109212.5|109162.5|21
1739184650000|2025-02-10 10:50:50|109214.2|109189.2|109214.2|109189.2|109214.2|109189.2|109212.9|109187.9|3
1739184660000|2025-02-10 10:51:00|109212.9|109187.9|109212.9|109187.9|109214.2|109189.2|109212.9|109187.9|5
1739184670000|2025-02-10 10:51:10|109211.7|109186.7|109211.7|109186.7|109213|109188|109211.7|109186.7|5
1739184690000|2025-02-10 10:51:30|109206.7|109181.7|109205.8|109180.8|109206.7|109181.7|109203.3|109178.3|6
1739184700000|2025-02-10 10:51:40|109208.4|109183.4|109209.2|109184.2|109209.2|109184.2|109208.4|109183.4|2
1739184710000|2025-02-10 10:51:50|109208.2|109183.2|109203.7|109178.7|109208.2|109183.2|109202.5|109177.5|4
1739184720000|2025-02-10 10:52:00|109205|109180|109206.2|109181.2|109208.7|109183.7|109205|109180|5
1739184730000|2025-02-10 10:52:10|109205|109180|109203.7|109178.7|109205|109180|109203.7|109178.7|2
1739184740000|2025-02-10 10:52:20|109200.7|109175.7|109202|109177|109202|109177|109199.4|109174.4|8
1739184750000|2025-02-10 10:52:30|109203.2|109178.2|109203|109178|109204.2|109179.2|109202|109177|7
1739184760000|2025-02-10 10:52:40|109202|109177|109204.2|109179.2|109204.2|109179.2|109196.9|109171.9|15
1739184770000|2025-02-10 10:52:50|109216.8|109166.8|109210|109160|109216.8|109166.8|109208.3|109158.3|13
1739184780000|2025-02-10 10:53:00|109208.7|109158.7|109207.2|109157.2|109211.2|109161.2|109207.2|109157.2|10
1739184790000|2025-02-10 10:53:10|109208.4|109158.4|109188.8|109138.8|109208.4|109162.8|109187.8|109138.8|12
1739184800000|2025-02-10 10:53:20|109184.1|109134.1|109188.2|109138.2|109194.1|109144.1|109184.1|109134.1|13
1739184810000|2025-02-10 10:53:30|109185.9|109135.9|109177.6|109127.6|109188.2|109138.2|109176.8|109126.8|12
1739184820000|2025-02-10 10:53:40|109175.7|109125.7|109174.9|109124.9|109175.7|109125.7|109173.1|109123.1|5
1739184830000|2025-02-10 10:53:50|109175.7|109125.7|109173.5|109123.5|109180.2|109130.2|109169.3|109119.3|14
1739184840000|2025-02-10 10:54:00|109170.2|109120.2|109169.2|109119.2|109172.7|109122.7|109167.5|109117.5|18
1739184850000|2025-02-10 10:54:10|109172.2|109122.2|109170.7|109120.7|109172.9|109122.9|109169.2|109119.2|6
1739184860000|2025-02-10 10:54:20|109169.2|109119.2|109168|109118|109171.9|109121.9|109165.3|109115.3|10
1739184870000|2025-02-10 10:54:30|109168.9|109118.9|109182.3|109132.3|109182.6|109132.6|109168.9|109118.9|22
1739184880000|2025-02-10 10:54:40|109183.5|109133.5|109181.2|109131.2|109183.5|109133.5|109181.2|109131.2|3
1739184890000|2025-02-10 10:54:50|109178.7|109128.7|109173.5|109123.5|109179.4|109129.4|109172.3|109122.3|10
1739184900000|2025-02-10 10:55:00|109174.8|109124.8|109166.6|109116.6|109174.8|109124.8|109164.3|109114.3|9
1739184910000|2025-02-10 10:55:10|109165.8|109115.8|109169.4|109119.4|109170.1|109120.1|109165.8|109115.8|9
1739184920000|2025-02-10 10:55:20|109170.6|109120.6|109169|109119|109171.7|109121.7|109167.9|109117.9|8
1739184930000|2025-02-10 10:55:30|109167.8|109117.8|109163.8|109113.8|109170.3|109120.3|109159.9|109109.9|12
1739184940000|2025-02-10 10:55:40|109164.6|109114.6|109163.6|109113.6|109165.8|109115.8|109161.8|109111.8|13
1739184950000|2025-02-10 10:55:50|109162.8|109112.8|109161.2|109111.2|109165.1|109115.1|109157.1|109107.1|13
1739184960000|2025-02-10 10:56:00|109162.5|109112.5|109161.2|109111.2|109162.5|109112.5|109161.2|109111.2|2
1739184970000|2025-02-10 10:56:10|109160|109110|109166.1|109116.1|109169.9|109119.9|109160|109110|15
1739184980000|2025-02-10 10:56:20|109156.1|109131.1|109166.1|109116.1|109168.1|109131.1|109153.6|109116.1|8
1739184990000|2025-02-10 10:56:30|109156.3|109131.3|109167.4|109117.4|109167.4|109131.3|109153.6|109117.4|3
1739185000000|2025-02-10 10:56:40|109166.1|109116.1|109168.8|109118.8|109171.5|109121.5|109165|109115|5
1739185010000|2025-02-10 10:56:50|109167.5|109117.5|109149.2|109124.2|109167.5|109124.2|109149.2|109110.5|8
1739185020000|2025-02-10 10:57:00|109162.3|109112.3|109161.5|109111.5|109165.4|109115.4|109161.5|109111.5|7
1739185030000|2025-02-10 10:57:10|109162.6|109112.6|109147.4|109122.4|109162.6|109126.3|109147.4|109112.6|9
1739185040000|2025-02-10 10:57:20|109166.9|109116.9|109163.7|109113.7|109166.9|109116.9|109162.4|109112.4|6
1739185050000|2025-02-10 10:57:30|109162.4|109112.4|109162.5|109112.5|109167.6|109117.6|109160.1|109110.1|16
1739185060000|2025-02-10 10:57:40|109162.6|109112.6|109163.5|109113.5|109170.5|109120.5|109162.3|109112.3|15
1739185070000|2025-02-10 10:57:50|109161|109111|109167.4|109117.4|109169.9|109119.9|109160.7|109110.7|24
1739185080000|2025-02-10 10:58:00|109168.6|109118.6|109162.8|109137.8|109171.9|109137.8|109157.3|109118.6|16
1739185090000|2025-02-10 10:58:10|109161.8|109136.8|109165.9|109115.9|109171.7|109136.8|109157.9|109115.9|9
1739185100000|2025-02-10 10:58:20|109168.4|109118.4|109176.5|109126.5|109178.1|109128.1|109168.4|109118.4|30
1739185110000|2025-02-10 10:58:30|109177|109127|109177.3|109127.3|109179.8|109129.8|109175|109125|17
1739185120000|2025-02-10 10:58:40|109183|109133|109172|109147|109184.2|109147|109168.7|109125.8|32
1739185130000|2025-02-10 10:58:50|109173.8|109148.8|109187.7|109137.7|109195|109152.6|109173.8|109136.5|19
1739185140000|2025-02-10 10:59:00|109186.5|109136.5|109177.2|109152.2|109194|109153.6|109176|109136.5|18
1739185150000|2025-02-10 10:59:10|109178.6|109153.6|109173.8|109148.8|109178.6|109153.6|109172.1|109147.1|18
1739185160000|2025-02-10 10:59:20|109175|109150|109180.3|109155.3|109180.3|109155.3|109172.6|109147.6|27
1739185170000|2025-02-10 10:59:30|109182.8|109157.8|109196.8|109146.8|109199.5|109160|109180.3|109146.8|13
1739185180000|2025-02-10 10:59:40|109199.3|109149.3|109198.3|109148.3|109199.3|109149.3|109196.8|109146.8|5
1739185190000|2025-02-10 10:59:50|109195.8|109145.8|109195.8|109145.8|109198.3|109148.3|109195.8|109145.8|9
1739185200000|2025-02-10 11:00:00|109197|109147|109196|109146|109197.5|109147.5|109194.8|109144.8|9
1739185210000|2025-02-10 11:00:10|109194.6|109144.6|109185.4|109135.4|109194.6|109155.5|109178.3|109135|13
1739185220000|2025-02-10 11:00:20|109184.2|109134.2|109180.7|109130.7|109185.4|109135.4|109175.5|109125.5|20
1739185230000|2025-02-10 11:00:30|109181.9|109131.9|109182.2|109132.2|109184.3|109134.3|109181|109131|7
1739185240000|2025-02-10 11:00:40|109183.3|109133.3|109188.2|109138.2|109188.2|109138.2|109183.3|109133.3|10
1739185250000|2025-02-10 11:00:50|109189.3|109139.3|109180.6|109155.6|109190.6|109156.6|109175.5|109139.3|14
1739185260000|2025-02-10 11:01:00|109181.8|109156.8|109188.2|109138.2|109188.2|109156.8|109175.3|109138.2|15
1739185270000|2025-02-10 11:01:10|109189.7|109139.7|109188.2|109138.2|109189.7|109139.7|109188.2|109138.2|3
1739185280000|2025-02-10 11:01:20|109186.3|109136.3|109181.4|109131.4|109190.5|109140.5|109180.2|109130.2|17
1739185290000|2025-02-10 11:01:30|109180.2|109130.2|109173.5|109123.5|109181.4|109131.4|109173.5|109123.5|8
1739185300000|2025-02-10 11:01:40|109172.3|109122.3|109187.1|109137.1|109187.1|109137.1|109172.3|109122.3|18
1739185310000|2025-02-10 11:01:50|109188.4|109138.4|109185.5|109135.5|109188.4|109138.4|109185.5|109135.5|4
1739185320000|2025-02-10 11:02:00|109184.3|109134.3|109185.5|109135.5|109185.5|109135.5|109184.3|109134.3|2
1739185330000|2025-02-10 11:02:10|109186.7|109136.7|109161|109136|109186.7|109148.2|109161|109136|19
1739185340000|2025-02-10 11:02:20|109162.7|109137.7|109166.6|109141.6|109171.1|109146.1|109156.8|109131.8|21
1739185350000|2025-02-10 11:02:30|109167.7|109142.7|109166.2|109141.2|109174.7|109149.7|109164.6|109139.6|14
1739185360000|2025-02-10 11:02:40|109163.7|109138.7|109163.6|109138.6|109165.4|109140.4|109163.6|109138.6|4
1739185370000|2025-02-10 11:02:50|109162.9|109137.9|109160.1|109135.1|109162.9|109137.9|109160.1|109135.1|4
1739185380000|2025-02-10 11:03:00|109157.6|109132.6|109154.1|109129.1|109157.6|109132.6|109145.8|109120.8|24
1739185390000|2025-02-10 11:03:10|109154.7|109129.7|109156.3|109131.3|109157.5|109132.5|109154.2|109129.2|16
1739185400000|2025-02-10 11:03:20|109155.5|109130.5|109153.8|109128.8|109157.1|109132.1|109152.8|109127.8|11
1739185410000|2025-02-10 11:03:30|109154.3|109129.3|109151.6|109126.6|109155.8|109130.8|109148.9|109123.9|16
1739185420000|2025-02-10 11:03:40|109151.3|109126.3|109141.9|109116.9|109151.6|109126.6|109141.9|109116.9|21
1739185430000|2025-02-10 11:03:50|109141|109116|109142.6|109117.6|109143.3|109118.3|109135.6|109110.6|16
1739185440000|2025-02-10 11:04:00|109141.6|109116.6|109142.3|109117.3|109142.3|109117.3|109140.8|109115.8|6
1739185450000|2025-02-10 11:04:10|109142.7|109117.7|109145.4|109120.4|109146.2|109121.2|109141|109116|15
1739185460000|2025-02-10 11:04:20|109145.9|109120.9|109144.6|109119.6|109146.4|109121.4|109144.3|109119.3|14
1739185470000|2025-02-10 11:04:30|109143.9|109118.9|109144.7|109119.7|109145.4|109120.4|109143.8|109118.8|7
1739185480000|2025-02-10 11:04:40|109143.9|109118.9|109139.2|109114.2|109143.9|109118.9|109139.2|109114.2|5
1739185490000|2025-02-10 11:04:50|109138.3|109113.3|109127.5|109102.5|109138.3|109113.3|109125.8|109100.8|13
1739185500000|2025-02-10 11:05:00|109126.4|109101.4|109127.1|109102.1|109131.2|109106.2|109124.6|109099.6|14
1739185510000|2025-02-10 11:05:10|109126.3|109101.3|109127.7|109102.7|109127.7|109102.7|109124|109099|13
1739185520000|2025-02-10 11:05:20|109131.8|109106.8|109126.8|109101.8|109131.8|109106.8|109126|109101|7
1739185530000|2025-02-10 11:05:30|109126|109101|109109.3|109084.3|109126|109101|109105.5|109080.5|30
1739185540000|2025-02-10 11:05:40|109108.5|109083.5|109107.4|109082.4|109109.5|109084.5|109107.4|109082.4|10
1739185550000|2025-02-10 11:05:50|109108.3|109083.3|109113.6|109088.6|109115.1|109090.1|109108.3|109083.3|8
1739185560000|2025-02-10 11:06:00|109112.6|109087.6|109114.6|109089.6|109114.6|109089.6|109111.8|109086.8|4
1739185570000|2025-02-10 11:06:10|109115.5|109090.5|109115.4|109090.4|109116.1|109091.1|109114.6|109089.6|4
1739185580000|2025-02-10 11:06:20|109116.8|109091.8|109115.8|109090.8|109117.6|109092.6|109115.4|109090.4|17
1739185590000|2025-02-10 11:06:30|109116.6|109091.6|109122|109097|109124.8|109099.8|109115.8|109090.8|15
1739185600000|2025-02-10 11:06:40|109121|109096|109114|109089|109121|109096|109110.1|109085.1|20
1739185610000|2025-02-10 11:06:50|109115|109090|109116.1|109091.1|109117.8|109092.8|109113.2|109088.2|8
1739185620000|2025-02-10 11:07:00|109115.2|109090.2|109115.5|109090.5|109115.5|109090.5|109114.4|109089.4|6
1739185630000|2025-02-10 11:07:10|109116.6|109091.6|109126.5|109101.5|109130.5|109105.5|109116.6|109091.6|16
1739185640000|2025-02-10 11:07:20|109125.9|109100.9|109128.1|109103.1|109128.1|109103.1|109122.1|109097.1|11
1739185650000|2025-02-10 11:07:30|109126.9|109101.9|109111.3|109086.3|109127.7|109102.7|109111.3|109086.3|29
1739185660000|2025-02-10 11:07:40|109112.5|109087.5|109114|109089|109116.1|109091.1|109108.7|109083.7|17
1739185670000|2025-02-10 11:07:50|109115.3|109090.3|109109.4|109084.4|109115.3|109090.3|109108.8|109083.8|9
1739185680000|2025-02-10 11:08:00|109108.9|109083.9|109109.2|109084.2|109110.5|109085.5|109108.3|109083.3|4
1739185690000|2025-02-10 11:08:10|109108.6|109083.6|109119.4|109094.4|109119.4|109094.4|109108|109083|10
1739185700000|2025-02-10 11:08:20|109117.7|109092.7|109123.4|109098.4|109124.6|109099.6|109117.7|109092.7|14
1739185710000|2025-02-10 11:08:30|109122.7|109097.7|109119.1|109094.1|109122.7|109097.7|109119.1|109094.1|9
1739185720000|2025-02-10 11:08:40|109119.7|109094.7|109123.3|109098.3|109124.1|109099.1|109119.7|109094.7|4
1739185740000|2025-02-10 11:09:00|109121.7|109096.7|109115.3|109090.3|109124.1|109099.1|109107.7|109082.7|36
1739185750000|2025-02-10 11:09:10|109114|109089|109118.6|109093.6|109120.2|109095.2|109114|109089|17
1739185760000|2025-02-10 11:09:20|109119.2|109094.2|109119|109094|109121.4|109096.4|109119|109094|12
1739185770000|2025-02-10 11:09:30|109116.7|109091.7|109109.6|109084.6|109116.7|109091.7|109108.4|109083.4|13
1739185780000|2025-02-10 11:09:40|109108.4|109083.4|109108.1|109083.1|109109.9|109084.9|109104.2|109079.2|12
1739185790000|2025-02-10 11:09:50|109108.6|109083.6|109109|109084|109109|109084|109106.1|109081.1|7
1739185800000|2025-02-10 11:10:00|109108.4|109083.4|109107.9|109082.9|109108.4|109083.4|109107.1|109082.1|4
1739185810000|2025-02-10 11:10:10|109108.9|109083.9|109108.5|109083.5|109111.5|109086.5|109108.5|109083.5|6
1739185820000|2025-02-10 11:10:20|109107.8|109082.8|109101.8|109076.8|109107.8|109082.8|109098.7|109073.7|15
1739185830000|2025-02-10 11:10:30|109100.9|109075.9|109099.6|109074.6|109105.2|109080.2|109098.7|109073.7|18
1739185840000|2025-02-10 11:10:40|109099|109074|109101.4|109076.4|109102.9|109077.9|109099|109074|7
1739185850000|2025-02-10 11:10:50|109100.4|109075.4|109101.1|109076.1|109102.1|109077.1|109098.3|109073.3|9
1739185860000|2025-02-10 11:11:00|109101.9|109076.9|109101.1|109076.1|109102.7|109077.7|109100.1|109075.1|11
1739185870000|2025-02-10 11:11:10|109102|109077|109103.4|109078.4|109103.4|109078.4|109102|109077|3
1739185880000|2025-02-10 11:11:20|109102.8|109077.8|109103.4|109078.4|109103.4|109078.4|109102.8|109077.8|4
1739185890000|2025-02-10 11:11:30|109102.8|109077.8|109108.1|109083.1|109108.1|109083.1|109102.8|109077.8|4
1739185900000|2025-02-10 11:11:40|109109.9|109084.9|109108.6|109083.6|109109.9|109084.9|109107.1|109082.1|5
1739185910000|2025-02-10 11:11:50|109110.1|109085.1|109108.8|109083.8|109110.1|109085.1|109108.8|109083.8|2
1739185920000|2025-02-10 11:12:00|109108.2|109083.2|109108.2|109083.2|109108.2|109083.2|109108.2|109083.2|1
1739185930000|2025-02-10 11:12:10|109109|109084|109109|109084|109109|109084|109109|109084|1
1739185940000|2025-02-10 11:12:20|109108.2|109083.2|109113.6|109088.6|109113.6|109088.6|109108.2|109083.2|8
1739185950000|2025-02-10 11:12:30|109113.1|109088.1|109123|109098|109123|109098|109113.1|109088.1|22
1739185960000|2025-02-10 11:12:40|109122.3|109097.3|109124.7|109099.7|109126.3|109101.3|109117.9|109092.9|18
1739185970000|2025-02-10 11:12:50|109126.3|109101.3|109121.7|109096.7|109126.3|109101.3|109121.7|109096.7|8
1739185980000|2025-02-10 11:13:00|109119.2|109094.2|109132|109107|109137.4|109112.4|109119.2|109094.2|19
1739185990000|2025-02-10 11:13:10|109132.7|109107.7|109135.2|109110.2|109135.2|109110.2|109132.7|109107.7|9
1739186000000|2025-02-10 11:13:20|109136.1|109111.1|109141.3|109116.3|109143.6|109118.6|109136.1|109111.1|10
1739186010000|2025-02-10 11:13:30|109140.4|109115.4|109135.1|109110.1|109140.4|109115.4|109133.8|109108.8|10
1739186020000|2025-02-10 11:13:40|109133.8|109108.8|109133.1|109108.1|109135.9|109110.9|109132.5|109107.5|12
1739186030000|2025-02-10 11:13:50|109132.5|109107.5|109132.7|109107.7|109135.8|109110.8|109130.9|109105.9|11
1739186040000|2025-02-10 11:14:00|109134|109109|109137.4|109112.4|109137.4|109112.4|109133|109108|13
1739186050000|2025-02-10 11:14:10|109138.3|109113.3|109133.1|109108.1|109138.3|109113.3|109133.1|109108.1|3
1739186060000|2025-02-10 11:14:20|109128.6|109103.6|109133.1|109108.1|109133.1|109108.1|109127.5|109102.5|22
1739186070000|2025-02-10 11:14:30|109132.3|109107.3|109129.1|109104.1|109133.9|109108.9|109129.1|109104.1|17
1739186080000|2025-02-10 11:14:40|109128.1|109103.1|109128|109103|109128.1|109103.1|109127.3|109102.3|3
1739186090000|2025-02-10 11:14:50|109128.9|109103.9|109132.6|109107.6|109133.5|109108.5|109128.9|109103.9|8
1739186100000|2025-02-10 11:15:00|109131.7|109106.7|109127.7|109102.7|109131.7|109106.7|109127.7|109102.7|4
1739186110000|2025-02-10 11:15:10|109127.1|109102.1|109128.1|109103.1|109129.3|109104.3|109127.1|109102.1|9
1739186120000|2025-02-10 11:15:20|109127.5|109102.5|109128.6|109103.6|109133.7|109108.7|109125|109100|14
1739186130000|2025-02-10 11:15:30|109129.4|109104.4|109123.9|109098.9|109130.2|109105.2|109121|109096|17
1739186140000|2025-02-10 11:15:40|109123.3|109098.3|109123.3|109098.3|109123.3|109098.3|109123.3|109098.3|1
1739186150000|2025-02-10 11:15:50|109123.9|109098.9|109122.5|109097.5|109125.8|109100.8|109122.5|109097.5|7
1739186160000|2025-02-10 11:16:00|109123.2|109098.2|109122.4|109097.4|109123.9|109098.9|109122.4|109097.4|3
1739186170000|2025-02-10 11:16:10|109121.7|109096.7|109130.6|109105.6|109135.2|109110.2|109119.9|109094.9|14
1739186180000|2025-02-10 11:16:20|109132.5|109107.5|109126.5|109101.5|109132.5|109107.5|109123.1|109098.1|26
1739186190000|2025-02-10 11:16:30|109125.3|109100.3|109135.5|109110.5|109135.5|109110.5|109124.7|109099.7|12
1739186200000|2025-02-10 11:16:40|109136.7|109111.7|109126.4|109101.4|109136.9|109111.9|109118.5|109093.5|28
1739186210000|2025-02-10 11:16:50|109129.7|109104.7|109128|109103|109129.7|109104.7|109123.2|109098.2|18
1739186220000|2025-02-10 11:17:00|109127.6|109102.6|109123.7|109098.7|109130.2|109105.2|109122.4|109097.4|26
1739186230000|2025-02-10 11:17:10|109123.9|109098.9|109125.2|109100.2|109125.2|109100.2|109121.7|109096.7|14
1739186240000|2025-02-10 11:17:20|109124|109099|109126.8|109101.8|109136.2|109104.3|109123.7|109083.5|23
1739186250000|2025-02-10 11:17:30|109127.5|109102.5|109126.7|109101.7|109129.1|109104.1|109125.9|109100.9|13
1739186260000|2025-02-10 11:17:40|109125.8|109100.8|109136.7|109086.7|109139.2|109107.2|109125.8|109085.6|16
1739186270000|2025-02-10 11:17:50|109137.6|109087.6|109137.9|109087.9|109139.1|109089.1|109136.7|109086.7|18
1739186280000|2025-02-10 11:18:00|109137.3|109087.3|109136.5|109086.5|109139.4|109089.4|109135.4|109085.4|22
1739186290000|2025-02-10 11:18:10|109135.6|109085.6|109135.9|109085.9|109138|109088|109132.9|109082.9|18
1739186300000|2025-02-10 11:18:20|109134.6|109084.6|109135.3|109085.3|109135.5|109085.5|109134.2|109084.2|5
1739186310000|2025-02-10 11:18:30|109136.2|109086.2|109129.9|109079.9|109136.2|109086.2|109126.1|109076.1|18
1739186320000|2025-02-10 11:18:40|109130.5|109080.5|109107.8|109082.8|109130.5|109084.7|109105.1|109073.2|21
1739186330000|2025-02-10 11:18:50|109106.8|109081.8|109106.6|109081.6|109107.7|109082.7|109106.6|109081.6|5
1739186340000|2025-02-10 11:19:00|109107.7|109082.7|109109.2|109084.2|109112|109087|109107.3|109082.3|11
1739186350000|2025-02-10 11:19:10|109108.3|109083.3|109105.4|109080.4|109109.3|109084.3|109104.5|109079.5|15
1739186360000|2025-02-10 11:19:20|109104.5|109079.5|109111|109086|109113.2|109088.2|109104.5|109079.5|18
1739186370000|2025-02-10 11:19:30|109112|109087|109112.2|109087.2|109112.8|109087.8|109110.9|109085.9|8
1739186380000|2025-02-10 11:19:40|109111.9|109086.9|109112.5|109087.5|109118.3|109093.3|109110.8|109085.8|11
1739186390000|2025-02-10 11:19:50|109113.5|109088.5|109113.5|109088.5|109115.2|109090.2|109111.6|109086.6|22
1739186400000|2025-02-10 11:20:00|109114.5|109089.5|109120.2|109095.2|109120.2|109095.2|109114.5|109089.5|9
1739186410000|2025-02-10 11:20:10|109121.1|109096.1|109119.8|109094.8|109124|109099|109118.9|109093.9|16
1739186420000|2025-02-10 11:20:20|109121.6|109096.6|109120.3|109095.3|109122.6|109097.6|109115.3|109090.3|13
1739186430000|2025-02-10 11:20:30|109119.3|109094.3|109119.8|109094.8|109122.8|109097.8|109117.5|109092.5|20
1739186440000|2025-02-10 11:20:40|109121|109096|109124.7|109099.7|109124.7|109099.7|109119.8|109094.8|10
1739186450000|2025-02-10 11:20:50|109125.6|109100.6|109126|109101|109127.6|109102.6|109121.1|109096.1|16
1739186460000|2025-02-10 11:21:00|109125.2|109100.2|109113.8|109088.8|109126|109101|109113.4|109088.4|22
1739186470000|2025-02-10 11:21:10|109115.4|109090.4|109116.6|109091.6|109119.2|109094.2|109115.4|109090.4|9
1739186480000|2025-02-10 11:21:20|109117.4|109092.4|109120.2|109095.2|109120.2|109095.2|109117.4|109092.4|12
1739186490000|2025-02-10 11:21:30|109119|109094|109126.6|109101.6|109126.6|109101.6|109119|109094|4
1739186500000|2025-02-10 11:21:40|109125.4|109100.4|109124.5|109099.5|109139.5|109101.6|109116.6|109089.5|23
1739186510000|2025-02-10 11:21:50|109123.5|109098.5|109122.6|109097.6|109124.5|109099.5|109122.6|109097.6|6
1739186520000|2025-02-10 11:22:00|109120.6|109095.6|109122.7|109097.7|109125.2|109100.2|109120.6|109095.6|16
1739186530000|2025-02-10 11:22:10|109123.7|109098.7|109111.4|109086.4|109127.1|109102.1|109111.4|109086.4|21
1739186540000|2025-02-10 11:22:20|109112.5|109087.5|109110.6|109085.6|109112.5|109087.5|109109.1|109084.1|9
1739186550000|2025-02-10 11:22:30|109109.1|109084.1|109111.7|109086.7|109114.6|109089.6|109109.1|109084.1|12
1739186560000|2025-02-10 11:22:40|109112.6|109087.6|109113|109088|109114.7|109089.7|109112.6|109087.6|11
1739186570000|2025-02-10 11:22:50|109111.8|109086.8|109105|109080|109111.8|109086.8|109105|109080|7
1739186580000|2025-02-10 11:23:00|109107.3|109082.3|109102.1|109077.1|109109|109084|109102.1|109077.1|13
1739186590000|2025-02-10 11:23:10|109100.9|109075.9|109104.1|109079.1|109104.1|109079.1|109098.1|109073.1|10
1739186600000|2025-02-10 11:23:20|109105|109080|109098.9|109073.9|109105|109080|109098.9|109073.9|8
1739186610000|2025-02-10 11:23:30|109099.7|109074.7|109101.5|109076.5|109101.6|109076.6|109098.9|109073.9|9
1739186620000|2025-02-10 11:23:40|109100.7|109075.7|109109|109084|109111.4|109086.4|109100.7|109075.7|14
1739186630000|2025-02-10 11:23:50|109109.7|109084.7|109111.5|109086.5|109111.5|109086.5|109109|109084|3
1739186640000|2025-02-10 11:24:00|109110.7|109085.7|109109.5|109084.5|109110.8|109085.8|109107.3|109082.3|9
1739186650000|2025-02-10 11:24:10|109108.5|109083.5|109109.5|109084.5|109111.3|109086.3|109108.5|109083.5|9
1739186660000|2025-02-10 11:24:20|109110.6|109085.6|109107.7|109082.7|109110.6|109085.6|109107.4|109082.4|8
1739186670000|2025-02-10 11:24:30|109106.7|109081.7|109103.9|109078.9|109111.2|109086.2|109103.3|109078.3|18
1739186680000|2025-02-10 11:24:40|109103.3|109078.3|109098.1|109073.1|109103.3|109078.3|109098.1|109073.1|8
1739186690000|2025-02-10 11:24:50|109099.1|109074.1|109089.7|109064.7|109100.1|109075.1|109087.9|109062.9|17
1739186700000|2025-02-10 11:25:00|109089.9|109064.9|109089.5|109064.5|109093.4|109068.4|109089.5|109064.5|6
1739186710000|2025-02-10 11:25:10|109090.5|109065.5|109091.6|109066.6|109091.6|109066.6|109089.6|109064.6|8
1739186720000|2025-02-10 11:25:20|109089.9|109064.9|109089.7|109064.7|109091.6|109066.6|109089.7|109064.7|5
1739186730000|2025-02-10 11:25:30|109090.6|109065.6|109090.6|109065.6|109090.6|109065.6|109090.6|109065.6|1
1739186740000|2025-02-10 11:25:40|109088.7|109063.7|109087.7|109062.7|109088.7|109063.7|109084.4|109059.4|9
1739186750000|2025-02-10 11:25:50|109088.5|109063.5|109088.4|109063.4|109088.5|109063.5|109087.5|109062.5|3
1739186760000|2025-02-10 11:26:00|109086.4|109061.4|109084.6|109059.6|109086.4|109061.4|109084.6|109059.6|9
1739186770000|2025-02-10 11:26:10|109085.6|109060.6|109087.4|109062.4|109089.3|109064.3|109085.6|109060.6|8
1739186780000|2025-02-10 11:26:20|109088.5|109063.5|109083.5|109058.5|109088.6|109063.6|109083.5|109058.5|4
1739186790000|2025-02-10 11:26:30|109082.5|109057.5|109078|109053|109082.5|109057.5|109074.9|109049.9|17
1739186800000|2025-02-10 11:26:40|109079|109054|109076|109051|109079.2|109054.2|109075.6|109050.6|14
1739186810000|2025-02-10 11:26:50|109074.9|109049.9|109069|109044|109074.9|109049.9|109066.6|109041.6|10
1739186820000|2025-02-10 11:27:00|109068|109043|109069|109044|109073.7|109048.7|109068|109043|11
1739186830000|2025-02-10 11:27:10|109070|109045|109072.8|109047.8|109072.8|109047.8|109070|109045|4
1739186840000|2025-02-10 11:27:20|109073.6|109048.6|109065.6|109040.6|109074.6|109049.6|109065.6|109040.6|9
1739186850000|2025-02-10 11:27:30|109064|109039|109062.5|109037.5|109065.3|109040.3|109060.2|109035.2|7
1739186860000|2025-02-10 11:27:40|109063.3|109038.3|109061.5|109036.5|109063.3|109038.3|109061.5|109036.5|5
1739186870000|2025-02-10 11:27:50|109062.4|109037.4|109058.8|109033.8|109062.4|109037.4|109058.8|109033.8|7
1739186880000|2025-02-10 11:28:00|109062.6|109037.6|109071.3|109046.3|109075.4|109050.4|109062.6|109037.6|9
1739186890000|2025-02-10 11:28:10|109068.7|109043.7|109067.8|109042.8|109068.7|109043.7|109067.8|109042.8|2
1739186900000|2025-02-10 11:28:20|109066.8|109041.8|109066.8|109041.8|109067.6|109042.6|109066.8|109041.8|3
1739186910000|2025-02-10 11:28:30|109067.6|109042.6|109067.6|109042.6|109068.5|109043.5|109067.6|109042.6|3
1739186920000|2025-02-10 11:28:40|109068.5|109043.5|109072.1|109047.1|109073.9|109048.9|109067.6|109042.6|11
1739186930000|2025-02-10 11:28:50|109071.3|109046.3|109072.1|109047.1|109072.1|109047.1|109071.3|109046.3|4
1739186940000|2025-02-10 11:29:00|109071|109046|109069.1|109044.1|109071|109046|109068.2|109043.2|4
1739186950000|2025-02-10 11:29:10|109068.2|109043.2|109069.9|109044.9|109069.9|109044.9|109068.2|109043.2|5
1739186960000|2025-02-10 11:29:20|109070.8|109045.8|109074|109049|109074.9|109049.9|109070|109045|8
1739186980000|2025-02-10 11:29:40|109075|109050|109074.2|109049.2|109079.8|109054.8|109074.2|109049.2|8
1739186990000|2025-02-10 11:29:50|109072.6|109047.6|109072.8|109047.8|109076.3|109051.3|109071.9|109046.9|17
1739187000000|2025-02-10 11:30:00|109073.8|109048.8|109080.2|109055.2|109081.2|109056.2|109073.8|109048.8|13
1739187010000|2025-02-10 11:30:10|109078.6|109053.6|109078.5|109053.5|109081.1|109056.1|109078.5|109053.5|7
1739187020000|2025-02-10 11:30:20|109079.4|109054.4|109081.6|109056.6|109082.9|109057.9|109079.4|109054.4|4
1739187030000|2025-02-10 11:30:30|109080.8|109055.8|109080.8|109055.8|109081.9|109056.9|109080.8|109055.8|3
1739187040000|2025-02-10 11:30:40|109081.7|109056.7|109078.6|109053.6|109084.9|109059.9|109078.6|109053.6|15
1739187050000|2025-02-10 11:30:50|109079.4|109054.4|109078.2|109053.2|109082|109057|109074|109049|14
1739187060000|2025-02-10 11:31:00|109079.3|109054.3|109071.8|109046.8|109079.3|109054.3|109063.1|109038.1|24
1739187070000|2025-02-10 11:31:10|109069.5|109044.5|109072.8|109047.8|109072.8|109047.8|109069.5|109044.5|3
1739187080000|2025-02-10 11:31:20|109071.9|109046.9|109073.3|109048.3|109080.1|109055.1|109066.6|109041.6|16
1739187090000|2025-02-10 11:31:30|109072.5|109047.5|109068.4|109043.4|109073.1|109048.1|109068.4|109043.4|7
1739187100000|2025-02-10 11:31:40|109066.7|109041.7|109069.6|109044.6|109074.7|109049.7|109066.7|109041.7|10
1739187110000|2025-02-10 11:31:50|109071|109046|109075.4|109050.4|109075.9|109050.9|109071|109046|8
1739187120000|2025-02-10 11:32:00|109076.3|109051.3|109079.2|109054.2|109083.1|109058.1|109075.4|109050.4|19
1739187130000|2025-02-10 11:32:10|109078.5|109053.5|109068.1|109043.1|109078.5|109053.5|109068.1|109043.1|8
1739187140000|2025-02-10 11:32:20|109070|109045|109075|109050|109075|109050|109070|109045|7
1739187150000|2025-02-10 11:32:30|109075.8|109050.8|109086.4|109061.4|109086.4|109061.4|109075.8|109050.8|21
1739187160000|2025-02-10 11:32:40|109085.4|109060.4|109072|109047|109085.4|109060.4|109071.1|109046.1|17
1739187170000|2025-02-10 11:32:50|109073.3|109048.3|109078.7|109053.7|109078.7|109053.7|109071.8|109046.8|19
1739187180000|2025-02-10 11:33:00|109077.4|109052.4|109075.6|109050.6|109078.6|109053.6|109074.8|109049.8|7
1739187200000|2025-02-10 11:33:20|109076.7|109051.7|109078.6|109053.6|109078.6|109053.6|109076.6|109051.6|5
1739187210000|2025-02-10 11:33:30|109080.2|109055.2|109075.8|109050.8|109080.9|109055.9|109075.8|109050.8|12
1739187220000|2025-02-10 11:33:40|109075|109050|109066.2|109041.2|109075.8|109050.8|109066.2|109041.2|20
1739187230000|2025-02-10 11:33:50|109067.2|109042.2|109062.2|109037.2|109070.4|109045.4|109062.2|109037.2|8
1739187240000|2025-02-10 11:34:00|109063.2|109038.2|109061.2|109036.2|109063.2|109038.2|109059.2|109034.2|7
1739187250000|2025-02-10 11:34:10|109062.2|109037.2|109067.1|109042.1|109067.1|109042.1|109062.2|109037.2|8
1739187260000|2025-02-10 11:34:20|109067.4|109042.4|109069.4|109044.4|109069.4|109044.4|109067.4|109042.4|3
1739187270000|2025-02-10 11:34:30|109070.4|109045.4|109076.9|109051.9|109077.7|109052.7|109070.4|109045.4|8
1739187280000|2025-02-10 11:34:40|109076|109051|109076.9|109051.9|109076.9|109051.9|109076|109051|2
1739187290000|2025-02-10 11:34:50|109076|109051|109066.7|109041.7|109076|109051|109063.6|109038.6|6
1739187300000|2025-02-10 11:35:00|109065.8|109040.8|109067.8|109042.8|109068.6|109043.6|109065.8|109040.8|11
1739187310000|2025-02-10 11:35:10|109067|109042|109067|109042|109067.8|109042.8|109067|109042|3
1739187320000|2025-02-10 11:35:20|109066|109041|109067.9|109042.9|109067.9|109042.9|109066|109041|5
1739187330000|2025-02-10 11:35:30|109067|109042|109075.9|109050.9|109076.8|109051.8|109067|109042|9
1739187340000|2025-02-10 11:35:40|109074.9|109049.9|109076.2|109051.2|109076.2|109051.2|109073.1|109048.1|10
1739187350000|2025-02-10 11:35:50|109075.3|109050.3|109071|109046|109076.2|109051.2|109070.2|109045.2|8
1739187360000|2025-02-10 11:36:00|109070.2|109045.2|109070.8|109045.8|109072.7|109047.7|109069.7|109044.7|6
1739187370000|2025-02-10 11:36:10|109069.7|109044.7|109070.7|109045.7|109070.7|109045.7|109069.7|109044.7|2
1739187380000|2025-02-10 11:36:20|109071.7|109046.7|109069.9|109044.9|109071.7|109046.7|109064.3|109039.3|16
1739187390000|2025-02-10 11:36:30|109070.9|109045.9|109070.9|109045.9|109072|109047|109069.9|109044.9|5
1739187410000|2025-02-10 11:36:50|109069.8|109044.8|109068.6|109043.6|109069.8|109044.8|109068.6|109043.6|2
1739187420000|2025-02-10 11:37:00|109069.3|109044.3|109071.2|109046.2|109072.2|109047.2|109069.3|109044.3|5
1739187430000|2025-02-10 11:37:10|109072|109047|109070.8|109045.8|109072.6|109047.6|109070.8|109045.8|15
1739187440000|2025-02-10 11:37:20|109072|109047|109071|109046|109072.8|109047.8|109071|109046|10
1739187450000|2025-02-10 11:37:30|109071.8|109046.8|109072.2|109047.2|109073|109048|109071|109046|14
1739187460000|2025-02-10 11:37:40|109074|109049|109079.2|109054.2|109081|109056|109074|109049|14
1739187470000|2025-02-10 11:37:50|109078.4|109053.4|109079.2|109054.2|109080.2|109055.2|109076.9|109051.9|14
1739187480000|2025-02-10 11:38:00|109078.4|109053.4|109063.8|109038.8|109078.4|109053.4|109062.2|109037.2|20
1739187490000|2025-02-10 11:38:10|109062.9|109037.9|109063.9|109038.9|109064.1|109039.1|109062.3|109037.3|8
1739187500000|2025-02-10 11:38:20|109064.9|109039.9|109075.9|109050.9|109076.7|109051.7|109064.9|109039.9|11
1739187510000|2025-02-10 11:38:30|109075|109050|109080.9|109055.9|109082.6|109057.6|109075|109050|15
1739187520000|2025-02-10 11:38:40|109080.1|109055.1|109080.9|109055.9|109083.1|109058.1|109080.1|109055.1|10
1739187530000|2025-02-10 11:38:50|109082.3|109057.3|109083.1|109058.1|109084.7|109059.7|109080.9|109055.9|11
1739187540000|2025-02-10 11:39:00|109082.2|109057.2|109079.9|109054.9|109082.2|109057.2|109079.9|109054.9|5
1739187550000|2025-02-10 11:39:10|109080.7|109055.7|109081.7|109056.7|109081.7|109056.7|109079.9|109054.9|8
1739187560000|2025-02-10 11:39:20|109082.5|109057.5|109081.4|109056.4|109083.7|109058.7|109080.5|109055.5|7
1739187570000|2025-02-10 11:39:30|109082.7|109057.7|109085.8|109060.8|109086.6|109061.6|109082.7|109057.7|3
1739187580000|2025-02-10 11:39:40|109086.9|109061.9|109092.7|109067.7|109094.7|109069.7|109086.9|109061.9|14
1739187590000|2025-02-10 11:39:50|109089.2|109064.2|109091.9|109066.9|109094.6|109069.6|109089.2|109064.2|12
1739187600000|2025-02-10 11:40:00|109092.8|109067.8|109091.1|109066.1|109093.8|109068.8|109091.1|109066.1|13
1739187610000|2025-02-10 11:40:10|109091.7|109066.7|109093|109068|109094.5|109069.5|109091|109066|7
1739187620000|2025-02-10 11:40:20|109094.3|109069.3|109097|109072|109099.1|109074.1|109093|109068|21
1739187630000|2025-02-10 11:40:30|109096.5|109071.5|109096|109071|109097.4|109072.4|109096|109071|5
1739187640000|2025-02-10 11:40:40|109095.2|109070.2|109096.3|109071.3|109097.3|109072.3|109095.2|109070.2|4
1739187650000|2025-02-10 11:40:50|109093.4|109068.4|109091.9|109066.9|109095.4|109070.4|109090.3|109065.3|15
1739187660000|2025-02-10 11:41:00|109091|109066|109091.9|109066.9|109091.9|109066.9|109091|109066|6
1739187670000|2025-02-10 11:41:10|109091|109066|109087.4|109062.4|109091.9|109066.9|109087.4|109062.4|6
1739187680000|2025-02-10 11:41:20|109086.4|109061.4|109082.8|109057.8|109086.4|109061.4|109082.8|109057.8|4
1739187690000|2025-02-10 11:41:30|109081.8|109056.8|109091.8|109066.8|109096.2|109071.2|109081.8|109056.8|13
1739187700000|2025-02-10 11:41:40|109093.8|109068.8|109096.6|109071.6|109098.1|109073.1|109091.8|109066.8|20
1739187710000|2025-02-10 11:41:50|109097.6|109072.6|109099.6|109074.6|109102.6|109077.6|109097.6|109072.6|7
1739187720000|2025-02-10 11:42:00|109098.7|109073.7|109097.3|109072.3|109099.2|109074.2|109097.3|109072.3|4
1739187730000|2025-02-10 11:42:10|109098.1|109073.1|109096.2|109071.2|109098.1|109073.1|109096.2|109071.2|3
1739187740000|2025-02-10 11:42:20|109094.9|109069.9|109094.7|109069.7|109095.6|109070.6|109092.6|109067.6|8
1739187750000|2025-02-10 11:42:30|109093.4|109068.4|109091.3|109066.3|109099.3|109074.3|109090.1|109065.1|16
1739187760000|2025-02-10 11:42:40|109090.1|109065.1|109092.2|109067.2|109092.2|109067.2|109089.3|109064.3|5
1739187770000|2025-02-10 11:42:50|109093|109068|109092.6|109067.6|109098.2|109073.2|109091.4|109066.4|16
1739187780000|2025-02-10 11:43:00|109091.9|109066.9|109096.8|109071.8|109096.8|109071.8|109091.9|109066.9|6
1739187790000|2025-02-10 11:43:10|109095.6|109070.6|109104.5|109079.5|109105.6|109080.6|109095.6|109070.6|18
1739187800000|2025-02-10 11:43:20|109105.5|109080.5|109105.5|109080.5|109105.5|109080.5|109105.5|109080.5|1
1739187820000|2025-02-10 11:43:40|109106.3|109081.3|109100.6|109075.6|109106.3|109081.3|109100.6|109075.6|11
1739187840000|2025-02-10 11:44:00|109099.8|109074.8|109100.6|109075.6|109102.6|109077.6|109099.8|109074.8|7
1739187850000|2025-02-10 11:44:10|109101.9|109076.9|109101.9|109076.9|109101.9|109076.9|109100.6|109075.6|3
1739187860000|2025-02-10 11:44:20|109102.7|109077.7|109102.7|109077.7|109104|109079|109102|109077|4
1739187870000|2025-02-10 11:44:30|109102|109077|109093.8|109068.8|109102|109077|109091.3|109066.3|6
1739187880000|2025-02-10 11:44:40|109094.9|109069.9|109097.1|109072.1|109098|109073|109094.9|109069.9|6
1739187890000|2025-02-10 11:44:50|109097.2|109072.2|109097.9|109072.9|109098.9|109073.9|109097.2|109072.2|7
1739187900000|2025-02-10 11:45:00|109098.6|109073.6|109101.9|109076.9|109104.2|109079.2|109098.6|109073.6|8
1739187910000|2025-02-10 11:45:10|109102.5|109077.5|109107.2|109082.2|109107.4|109082.4|109101.9|109076.9|6
1739187920000|2025-02-10 11:45:20|109108.2|109083.2|109119.8|109094.8|109120.6|109095.6|109108.2|109083.2|22
1739187930000|2025-02-10 11:45:30|109120.6|109095.6|109116.7|109091.7|109120.6|109095.6|109115.6|109090.6|11
1739187940000|2025-02-10 11:45:40|109113.3|109088.3|109107.1|109082.1|109113.3|109088.3|109105.9|109080.9|7
1739187950000|2025-02-10 11:45:50|109108.2|109083.2|109107.4|109082.4|109108.2|109083.2|109106.3|109081.3|4
1739187960000|2025-02-10 11:46:00|109108.3|109083.3|109116|109091|109116.8|109091.8|109108.3|109083.3|8
1739187970000|2025-02-10 11:46:10|109115|109090|109115|109090|109116|109091|109114.8|109089.8|7
1739187980000|2025-02-10 11:46:20|109116|109091|109116|109091|109116|109091|109116|109091|1
1739187990000|2025-02-10 11:46:30|109116.9|109091.9|109121|109096|109121.8|109096.8|109115.9|109090.9|7
1739188000000|2025-02-10 11:46:40|109121.9|109096.9|109121.9|109096.9|109121.9|109096.9|109121.9|109096.9|1
1739188010000|2025-02-10 11:46:50|109120.8|109095.8|109120.4|109095.4|109120.8|109095.8|109119.1|109094.1|8
1739188020000|2025-02-10 11:47:00|109117.3|109092.3|109120.5|109095.5|109120.5|109095.5|109117.3|109092.3|4
1739188030000|2025-02-10 11:47:10|109118.8|109093.8|109123|109073|109123|109093.8|109107.7|109069.9|8
1739188040000|2025-02-10 11:47:20|109124.1|109074.1|109107.1|109082.1|109125.6|109090.9|109105|109074.1|27
1739188050000|2025-02-10 11:47:30|109106.1|109081.1|109103.6|109078.6|109107.8|109082.8|109102|109077|15
1739188060000|2025-02-10 11:47:40|109101.9|109076.9|109101.2|109076.2|109101.9|109076.9|109099.8|109074.8|3
1739188070000|2025-02-10 11:47:50|109101|109076|109101|109076|109101|109076|109101|109076|1
1739188080000|2025-02-10 11:48:00|109105.6|109080.6|109097.3|109072.3|109109.9|109084.9|109096.8|109071.8|23
1739188090000|2025-02-10 11:48:10|109098.4|109073.4|109102.5|109077.5|109103.3|109078.3|109098.4|109073.4|4
1739188100000|2025-02-10 11:48:20|109101.7|109076.7|109102.2|109077.2|109102.2|109077.2|109101.7|109076.7|2
1739188110000|2025-02-10 11:48:30|109103.4|109078.4|109107.1|109082.1|109107.6|109082.6|109103.4|109078.4|4
1739188120000|2025-02-10 11:48:40|109107|109082|109107|109082|109107|109082|109107|109082|1
1739188130000|2025-02-10 11:48:50|109105.7|109080.7|109101.4|109076.4|109110.3|109085.3|109101.4|109076.4|12
1739188140000|2025-02-10 11:49:00|109100.5|109075.5|109100.2|109075.2|109102.3|109077.3|109100.2|109075.2|7
1739188150000|2025-02-10 11:49:10|109099.4|109074.4|109099|109074|109100.4|109075.4|109097.4|109072.4|11
1739188160000|2025-02-10 11:49:20|109100.8|109075.8|109106|109081|109108.3|109083.3|109100.8|109075.8|16
1739188170000|2025-02-10 11:49:30|109107.2|109082.2|109102.5|109077.5|109108.2|109083.2|109100.5|109075.5|11
1739188180000|2025-02-10 11:49:40|109103.3|109078.3|109102.3|109077.3|109103.3|109078.3|109101.4|109076.4|9
1739188190000|2025-02-10 11:49:50|109103.2|109078.2|109101.1|109076.1|109103.9|109078.9|109099.2|109074.2|11
1739188200000|2025-02-10 11:50:00|109101.9|109076.9|109100.6|109075.6|109101.9|109076.9|109100.6|109075.6|8
1739188210000|2025-02-10 11:50:10|109101.5|109076.5|109102|109077|109102|109077|109100.2|109075.2|9
1739188220000|2025-02-10 11:50:20|109101.2|109076.2|109102.3|109077.3|109102.3|109077.3|109100.2|109075.2|10
1739188230000|2025-02-10 11:50:30|109103|109078|109105.2|109080.2|109106.8|109081.8|109102.3|109077.3|9
1739188240000|2025-02-10 11:50:40|109105.8|109080.8|109107.7|109082.7|109108.5|109083.5|109105.2|109080.2|19
1739188250000|2025-02-10 11:50:50|109108.5|109083.5|109105.9|109080.9|109108.8|109083.8|109104.8|109079.8|8
1739188260000|2025-02-10 11:51:00|109107|109082|109102.8|109077.8|109109|109084|109102.2|109077.2|13
1739188270000|2025-02-10 11:51:10|109104.4|109079.4|109102.8|109077.8|109104.4|109079.4|109101.1|109076.1|6
1739188280000|2025-02-10 11:51:20|109102.7|109077.7|109102.8|109077.8|109103.2|109078.2|109100.1|109075.1|7
1739188290000|2025-02-10 11:51:30|109102|109077|109102.8|109077.8|109102.8|109077.8|109102|109077|2
1739188300000|2025-02-10 11:51:40|109103.8|109078.8|109101.8|109076.8|109103.8|109078.8|109101.8|109076.8|3
1739188310000|2025-02-10 11:51:50|109102.9|109077.9|109106|109081|109107|109082|109102.9|109077.9|5
1739188320000|2025-02-10 11:52:00|109107.1|109082.1|109109|109084|109109|109084|109107.1|109082.1|2
1739188330000|2025-02-10 11:52:10|109109.9|109084.9|109109.9|109084.9|109109.9|109084.9|109109.9|109084.9|1
1739188350000|2025-02-10 11:52:30|109108.7|109083.7|109108.7|109083.7|109108.7|109083.7|109108.7|109083.7|1
1739188360000|2025-02-10 11:52:40|109109.6|109084.6|109129.1|109104.1|109131.5|109106.5|109109.6|109084.6|17
1739188370000|2025-02-10 11:52:50|109129.4|109104.4|109123.9|109098.9|109129.4|109104.4|109123.9|109098.9|6
1739188380000|2025-02-10 11:53:00|109123.8|109098.8|109116.9|109091.9|109125.9|109100.9|109116.9|109091.9|8
1739188390000|2025-02-10 11:53:10|109115.9|109090.9|109116.9|109091.9|109117.8|109092.8|109115.9|109090.9|6
1739188400000|2025-02-10 11:53:20|109117.1|109092.1|109121.2|109096.2|109121.2|109096.2|109116|109091|8
1739188410000|2025-02-10 11:53:30|109123.4|109098.4|109131.6|109106.6|109131.6|109106.6|109123.4|109098.4|10
1739188420000|2025-02-10 11:53:40|109129.8|109104.8|109131.6|109106.6|109131.6|109106.6|109129.8|109104.8|5
1739188430000|2025-02-10 11:53:50|109132.7|109107.7|109133.1|109108.1|109133.9|109108.9|109131|109106|8
1739188440000|2025-02-10 11:54:00|109134.6|109109.6|109129.5|109104.5|109134.6|109109.6|109129.5|109104.5|4
1739188450000|2025-02-10 11:54:10|109128.7|109103.7|109134.7|109109.7|109138.7|109113.7|109128.7|109103.7|14
1739188460000|2025-02-10 11:54:20|109135.5|109110.5|109138.9|109113.9|109140.2|109115.2|109135|109110|13
1739188470000|2025-02-10 11:54:30|109137.4|109112.4|109134.9|109109.9|109138.7|109113.7|109134.9|109109.9|9
1739188480000|2025-02-10 11:54:40|109135.7|109110.7|109137.8|109112.8|109138.5|109113.5|109134.9|109109.9|7
1739188490000|2025-02-10 11:54:50|109139.5|109114.5|109139.4|109114.4|109140.6|109115.6|109139.4|109114.4|5
1739188500000|2025-02-10 11:55:00|109140.4|109115.4|109141.2|109116.2|109141.2|109116.2|109140.4|109115.4|4
1739188510000|2025-02-10 11:55:10|109140.1|109115.1|109137.3|109112.3|109140.1|109115.1|109137.3|109112.3|6
1739188520000|2025-02-10 11:55:20|109136.4|109111.4|109126.7|109101.7|109136.6|109111.6|109126.7|109101.7|23
1739188530000|2025-02-10 11:55:30|109125.8|109100.8|109127|109102|109127|109102|109125.4|109100.4|7
1739188540000|2025-02-10 11:55:40|109126|109101|109122.4|109097.4|109126.7|109101.7|109121.6|109096.6|18
1739188550000|2025-02-10 11:55:50|109121.6|109096.6|109121.8|109096.8|109122.6|109097.6|109117|109092|18
1739188560000|2025-02-10 11:56:00|109122.7|109097.7|109128.2|109103.2|109128.3|109103.3|109122.7|109097.7|7
1739188570000|2025-02-10 11:56:10|109130.1|109105.1|109132.3|109107.3|109133.9|109108.9|109128.7|109103.7|14
1739188580000|2025-02-10 11:56:20|109133.4|109108.4|109137.2|109112.2|109138|109113|109133.4|109108.4|11
1739188590000|2025-02-10 11:56:30|109136.3|109111.3|109139.6|109114.6|109140.4|109115.4|109136.3|109111.3|6
1739188600000|2025-02-10 11:56:40|109140.6|109115.6|109141.5|109116.5|109142.3|109117.3|109137.6|109112.6|16
1739188610000|2025-02-10 11:56:50|109140.6|109115.6|109147|109122|109147|109122|109138.8|109113.8|17
1739188620000|2025-02-10 11:57:00|109148.1|109123.1|109148.6|109123.6|109151.7|109126.7|109140.8|109115.8|31
1739188630000|2025-02-10 11:57:10|109146.9|109121.9|109146.3|109121.3|109150.6|109125.6|109145.5|109120.5|18
1739188640000|2025-02-10 11:57:20|109142.1|109117.1|109146.4|109121.4|109148.2|109123.2|109141.2|109116.2|19
1739188650000|2025-02-10 11:57:30|109147.3|109122.3|109150.6|109125.6|109154.2|109129.2|109147.3|109122.3|11
1739188660000|2025-02-10 11:57:40|109151.6|109126.6|109153.4|109128.4|109154.6|109129.6|109150.8|109125.8|9
1739188670000|2025-02-10 11:57:50|109151.7|109126.7|109153.6|109128.6|109154.5|109129.5|109151.7|109126.7|8
1739188680000|2025-02-10 11:58:00|109154.4|109129.4|109164.7|109139.7|109165.8|109140.8|109153.6|109128.6|14
1739188690000|2025-02-10 11:58:10|109163.8|109138.8|109161|109136|109163.8|109138.8|109157.9|109132.9|27
1739188700000|2025-02-10 11:58:20|109160.2|109135.2|109160.7|109135.7|109162.7|109137.7|109160.2|109135.2|12
1739188710000|2025-02-10 11:58:30|109160.9|109135.9|109162.7|109137.7|109164.4|109139.4|109160.7|109135.7|7
1739188720000|2025-02-10 11:58:40|109161.4|109136.4|109169.5|109144.5|109174.4|109149.4|109161.4|109136.4|26
1739188730000|2025-02-10 11:58:50|109170.6|109145.6|109171.7|109146.7|109173|109148|109168.3|109143.3|26
1739188740000|2025-02-10 11:59:00|109173.1|109148.1|109174.7|109149.7|109176.4|109151.4|109171.9|109146.9|16
1739188750000|2025-02-10 11:59:10|109175.5|109150.5|109184|109159|109184|109159|109175.5|109150.5|25
1739188760000|2025-02-10 11:59:20|109183.1|109158.1|109184.6|109159.6|109184.8|109159.8|109178.6|109153.6|28
1739188770000|2025-02-10 11:59:30|109185.4|109160.4|109185.1|109160.1|109190.3|109165.3|109181.4|109156.4|43
1739188780000|2025-02-10 11:59:40|109187.3|109162.3|109187.2|109162.2|109188.6|109163.6|109184.7|109159.7|28
1739188790000|2025-02-10 11:59:50|109186.5|109161.5|109183.3|109158.3|109188.7|109163.7|109183.3|109158.3|39
1739188800000|2025-02-10 12:00:00|109184.7|109159.7|109187.7|109162.7|109190.1|109165.1|109177.8|109152.8|28
1739188810000|2025-02-10 12:00:10|109188.3|109163.3|109191.2|109166.2|109192.8|109167.8|109185|109160|21
1739188820000|2025-02-10 12:00:20|109190.1|109165.1|109183.8|109158.8|109190.1|109165.1|109179.3|109154.3|21
1739188830000|2025-02-10 12:00:30|109184.7|109159.7|109189.5|109164.5|109198.5|109173.5|109184.7|109159.7|30
1739188840000|2025-02-10 12:00:40|109191.2|109166.2|109189.2|109164.2|109193|109168|109188.1|109163.1|20
1739188850000|2025-02-10 12:00:50|109190|109165|109185.5|109160.5|109190|109165|109182.6|109157.6|20
1739188860000|2025-02-10 12:01:00|109186.4|109161.4|109179.8|109154.8|109187.3|109162.3|109177.9|109152.9|17
1739188870000|2025-02-10 12:01:10|109180.9|109155.9|109176.6|109151.6|109181.7|109156.7|109173.1|109148.1|18
1739188880000|2025-02-10 12:01:20|109177.4|109152.4|109175.5|109150.5|109177.6|109152.6|109171.8|109146.8|13
1739188890000|2025-02-10 12:01:30|109174.7|109149.7|109179.5|109154.5|109179.5|109154.5|109173.7|109148.7|9
1739188900000|2025-02-10 12:01:40|109178.4|109153.4|109184.2|109159.2|109191.8|109166.8|109177.4|109152.4|28
1739188910000|2025-02-10 12:01:50|109183.1|109158.1|109182.6|109157.6|109184.3|109159.3|109178.4|109153.4|16
1739188920000|2025-02-10 12:02:00|109184.3|109159.3|109184.8|109159.8|109189.3|109164.3|109173.3|109148.3|32
1739188930000|2025-02-10 12:02:10|109185.6|109160.6|109183|109158|109189.6|109164.6|109182.1|109157.1|18
1739188940000|2025-02-10 12:02:20|109184.1|109159.1|109189.8|109164.8|109190.7|109165.7|109184.1|109159.1|19
1739188950000|2025-02-10 12:02:30|109188.9|109163.9|109184.1|109159.1|109188.9|109163.9|109184.1|109159.1|7
1739188960000|2025-02-10 12:02:40|109189|109164|109184|109159|109191.4|109166.4|109184|109159|17
1739188970000|2025-02-10 12:02:50|109184.8|109159.8|109181.9|109156.9|109186|109161|109179.2|109154.2|21
1739188980000|2025-02-10 12:03:00|109181.7|109156.7|109183.1|109158.1|109190.2|109165.2|109181.3|109156.3|21
1739188990000|2025-02-10 12:03:10|109184.2|109159.2|109182.2|109157.2|109184.2|109159.2|109182.1|109157.1|7
1739189000000|2025-02-10 12:03:20|109183.4|109158.4|109186.5|109161.5|109189.8|109164.8|109182.2|109157.2|12
1739189010000|2025-02-10 12:03:30|109187.2|109162.2|109184.3|109159.3|109187.2|109162.2|109182.3|109157.3|9
1739189020000|2025-02-10 12:03:40|109183.1|109158.1|109183.7|109158.7|109187.3|109162.3|109182.4|109157.4|11
1739189030000|2025-02-10 12:03:50|109182.4|109157.4|109184|109159|109184|109159|109181.7|109156.7|11
1739189040000|2025-02-10 12:04:00|109182.8|109157.8|109191.2|109166.2|109193|109168|109182.8|109157.8|13
1739189050000|2025-02-10 12:04:10|109190.4|109165.4|109194.2|109169.2|109194.2|109169.2|109189.3|109164.3|10
1739189060000|2025-02-10 12:04:20|109192.8|109167.8|109201.2|109176.2|109201.2|109176.2|109191.6|109166.6|14
1739189070000|2025-02-10 12:04:30|109200.8|109175.8|109193.8|109168.8|109200.8|109175.8|109191.2|109166.2|11
1739189080000|2025-02-10 12:04:40|109193|109168|109191.9|109166.9|109193.8|109168.8|109191.9|109166.9|4
1739189090000|2025-02-10 12:04:50|109192.8|109167.8|109201.8|109176.8|109201.8|109176.8|109192.8|109167.8|9
1739189100000|2025-02-10 12:05:00|109200.8|109175.8|109205.1|109180.1|109205.1|109180.1|109198.2|109173.2|14
1739189110000|2025-02-10 12:05:10|109204|109179|109205.4|109180.4|109205.4|109180.4|109202.8|109177.8|5
1739189120000|2025-02-10 12:05:20|109206.2|109181.2|109203.5|109178.5|109206.2|109181.2|109203.5|109178.5|3
1739189130000|2025-02-10 12:05:30|109204.4|109179.4|109202.9|109177.9|109206.4|109181.4|109202.9|109177.9|13
1739189140000|2025-02-10 12:05:40|109203.7|109178.7|109204.7|109179.7|109204.7|109179.7|109202.9|109177.9|4
1739189150000|2025-02-10 12:05:50|109203.6|109178.6|109210.5|109185.5|109210.5|109185.5|109202.8|109177.8|5
1739189160000|2025-02-10 12:06:00|109212.2|109187.2|109220.2|109195.2|109227.6|109202.6|109210.3|109185.3|21
1739189170000|2025-02-10 12:06:10|109221.7|109196.7|109221.6|109196.6|109223.8|109198.8|109220.7|109195.7|9
1739189180000|2025-02-10 12:06:20|109222.7|109197.7|109221.5|109196.5|109224.7|109199.7|109221.5|109196.5|10
1739189190000|2025-02-10 12:06:30|109220.7|109195.7|109225.5|109200.5|109228.8|109203.8|109220.7|109195.7|12
1739189200000|2025-02-10 12:06:40|109226.8|109201.8|109231.2|109206.2|109232.3|109207.3|109226.8|109201.8|13
1739189210000|2025-02-10 12:06:50|109233.3|109208.3|109234.8|109209.8|109237.3|109212.3|109231.9|109206.9|10
1739189220000|2025-02-10 12:07:00|109233.9|109208.9|109228.9|109203.9|109233.9|109208.9|109228.9|109203.9|20
1739189230000|2025-02-10 12:07:10|109229.2|109204.2|109228.9|109203.9|109232.2|109207.2|109228.6|109203.6|10
1739189240000|2025-02-10 12:07:20|109229.7|109204.7|109226.7|109201.7|109232.4|109207.4|109226|109201|10
1739189250000|2025-02-10 12:07:30|109225.8|109200.8|109221.3|109196.3|109225.8|109200.8|109219.7|109194.7|8
1739189260000|2025-02-10 12:07:40|109220.5|109195.5|109221.1|109196.1|109221.3|109196.3|109217.7|109192.7|13
1739189270000|2025-02-10 12:07:50|109222.1|109197.1|109235.1|109210.1|109236|109211|109222.1|109197.1|11
1739189280000|2025-02-10 12:08:00|109236|109211|109279.2|109229.2|109287.2|109241.4|109236|109211|33
1739189290000|2025-02-10 12:08:10|109280.4|109230.4|109276.4|109226.4|109287|109237|109275.5|109225.5|36
1739189300000|2025-02-10 12:08:20|109275.2|109225.2|109269.8|109219.8|109275.2|109225.2|109266.4|109216.4|23
1739189310000|2025-02-10 12:08:30|109271.7|109221.7|109274.9|109224.9|109274.9|109224.9|109265.8|109215.8|16
1739189320000|2025-02-10 12:08:40|109274.1|109224.1|109277.5|109227.5|109279.9|109229.9|109274.1|109224.1|6
1739189330000|2025-02-10 12:08:50|109275.7|109225.7|109261.2|109236.2|109275.7|109237.3|109254.4|109224.9|17
1739189340000|2025-02-10 12:09:00|109262.1|109237.1|109256.4|109231.4|109263.2|109238.2|109251.6|109226.6|18
1739189350000|2025-02-10 12:09:10|109255.2|109230.2|109251.6|109226.6|109256.1|109231.1|109251.6|109226.6|5
1739189360000|2025-02-10 12:09:20|109255.6|109230.6|109258.1|109233.1|109260.7|109235.7|109251.9|109226.9|26
1739189370000|2025-02-10 12:09:30|109259|109234|109257.9|109232.9|109261.3|109236.3|109257|109232|9
1739189380000|2025-02-10 12:09:40|109263.1|109238.1|109262.2|109237.2|109270|109245|109260.4|109235.4|20
1739189390000|2025-02-10 12:09:50|109262.8|109237.8|109264.4|109239.4|109267.1|109242.1|109262.2|109237.2|11
1739189400000|2025-02-10 12:10:00|109265.2|109240.2|109266|109241|109267.7|109242.7|109264.3|109239.3|14
1739189410000|2025-02-10 12:10:10|109264.8|109239.8|109259.7|109234.7|109266|109241|109258.5|109233.5|22
1739189420000|2025-02-10 12:10:20|109258.1|109233.1|109264|109239|109264|109239|109251.4|109226.4|20
1739189430000|2025-02-10 12:10:30|109262.3|109237.3|109262.4|109237.4|109262.5|109237.5|109259.8|109234.8|7
1739189440000|2025-02-10 12:10:40|109261.2|109236.2|109262.1|109237.1|109264.6|109239.6|109261.2|109236.2|11
1739189450000|2025-02-10 12:10:50|109263|109238|109261.7|109236.7|109266.4|109241.4|109260.6|109235.6|22
1739189460000|2025-02-10 12:11:00|109263.6|109238.6|109262.7|109237.7|109263.6|109238.6|109261|109236|7
1739189470000|2025-02-10 12:11:10|109263.5|109238.5|109265.1|109240.1|109267.4|109242.4|109262.7|109237.7|15
1739189480000|2025-02-10 12:11:20|109266|109241|109265.9|109240.9|109269.4|109244.4|109263.4|109238.4|22
1739189490000|2025-02-10 12:11:30|109267|109242|109279.6|109254.6|109279.6|109254.6|109267|109242|21
1739189500000|2025-02-10 12:11:40|109278.6|109253.6|109282.7|109257.7|109285.5|109260.5|109277.5|109252.5|20
1739189510000|2025-02-10 12:11:50|109283.8|109258.8|109277.4|109252.4|109287.8|109262.8|109275.4|109250.4|36
1739189520000|2025-02-10 12:12:00|109281.1|109256.1|109278.3|109253.3|109281.1|109256.1|109278.3|109253.3|7
1739189530000|2025-02-10 12:12:10|109279.2|109254.2|109272.6|109247.6|109284.5|109259.5|109272.6|109247.6|22
1739189540000|2025-02-10 12:12:20|109274|109249|109269.9|109244.9|109274|109249|109262.7|109237.7|22
1739189550000|2025-02-10 12:12:30|109269.1|109244.1|109269.4|109244.4|109271.7|109246.7|109268.4|109243.4|9
1739189560000|2025-02-10 12:12:40|109270.5|109245.5|109267.7|109242.7|109273|109248|109267.7|109242.7|11
1739189570000|2025-02-10 12:12:50|109266.9|109241.9|109267.3|109242.3|109271.1|109246.1|109264.9|109239.9|15
1739189580000|2025-02-10 12:13:00|109269.5|109244.5|109270.3|109245.3|109277.8|109252.8|109268.6|109243.6|12
1739189590000|2025-02-10 12:13:10|109268.4|109243.4|109268.4|109243.4|109268.4|109243.4|109263.9|109238.9|18
1739189600000|2025-02-10 12:13:20|109269.3|109244.3|109272.1|109247.1|109272.1|109247.1|109269.3|109244.3|2
1739189610000|2025-02-10 12:13:30|109273.6|109248.6|109282.6|109257.6|109282.8|109257.8|109273.6|109248.6|20
1739189620000|2025-02-10 12:13:40|109281.8|109256.8|109280.7|109255.7|109282.6|109257.6|109279.1|109254.1|11
1739189630000|2025-02-10 12:13:50|109281.1|109256.1|109300.9|109275.9|109313.3|109277.7|109281.1|109256.1|30
1739189640000|2025-02-10 12:14:00|109302.6|109277.6|109309.5|109284.5|109313.8|109288.8|109300.8|109275.8|30
1739189650000|2025-02-10 12:14:10|109307.9|109282.9|109300.7|109275.7|109309.7|109284.7|109299.9|109274.9|15
1739189660000|2025-02-10 12:14:20|109302.5|109277.5|109302.8|109277.8|109307.3|109282.3|109302.5|109277.5|8
1739189670000|2025-02-10 12:14:30|109301.9|109276.9|109302.8|109277.8|109303.6|109278.6|109296.7|109271.7|17
1739189680000|2025-02-10 12:14:40|109304|109279|109293.7|109268.7|109307.8|109282.8|109293.7|109268.7|21
1739189690000|2025-02-10 12:14:50|109294.6|109269.6|109301.8|109276.8|109301.8|109276.8|109286.9|109261.9|14
1739189700000|2025-02-10 12:15:00|109302.6|109277.6|109298.9|109273.9|109302.6|109277.6|109298.9|109273.9|11
1739189710000|2025-02-10 12:15:10|109297.6|109272.6|109302.4|109277.4|109303.3|109278.3|109296.9|109271.9|10
1739189720000|2025-02-10 12:15:20|109301.6|109276.6|109290.7|109265.7|109301.6|109276.6|109287|109262|17
1739189730000|2025-02-10 12:15:30|109291.6|109266.6|109286.2|109261.2|109293.3|109268.3|109286.2|109261.2|7
1739189740000|2025-02-10 12:15:40|109287|109262|109281.9|109256.9|109287.9|109262.9|109281.1|109256.1|11
1739189750000|2025-02-10 12:15:50|109282.8|109257.8|109281.1|109256.1|109282.8|109257.8|109277.6|109252.6|9
1739189760000|2025-02-10 12:16:00|109282.9|109257.9|109280|109255|109282.9|109257.9|109278.1|109253.1|18
1739189770000|2025-02-10 12:16:10|109280.8|109255.8|109278.4|109253.4|109284.3|109259.3|109278.4|109253.4|13
1739189780000|2025-02-10 12:16:20|109279.2|109254.2|109285.7|109260.7|109288.2|109263.2|109278.4|109253.4|8
1739189790000|2025-02-10 12:16:30|109284.8|109259.8|109279.8|109254.8|109284.8|109259.8|109270.8|109245.8|22
1739189800000|2025-02-10 12:16:40|109280.7|109255.7|109281.6|109256.6|109284.8|109259.8|109279.8|109254.8|18
1739189810000|2025-02-10 12:16:50|109283.2|109258.2|109286|109261|109290.3|109265.3|109281.6|109256.6|23
1739189820000|2025-02-10 12:17:00|109285.2|109260.2|109286.4|109261.4|109288|109263|109280.9|109255.9|13
1739189830000|2025-02-10 12:17:10|109287.4|109262.4|109289.7|109264.7|109291.8|109266.8|109286.5|109261.5|20
1739189840000|2025-02-10 12:17:20|109292|109267|109289.6|109264.6|109293.9|109268.9|109287.8|109262.8|16
1739189850000|2025-02-10 12:17:30|109290.4|109265.4|109291.1|109266.1|109293|109268|109290.4|109265.4|7
1739189860000|2025-02-10 12:17:40|109289.8|109264.8|109289|109264|109293.8|109268.8|109288.2|109263.2|12
1739189870000|2025-02-10 12:17:50|109288.2|109263.2|109291.4|109266.4|109291.4|109266.4|109286.7|109261.7|9
1739189880000|2025-02-10 12:18:00|109292.3|109267.3|109291.4|109266.4|109292.3|109267.3|109291.4|109266.4|6
1739189890000|2025-02-10 12:18:10|109292.2|109267.2|109284.4|109259.4|109292.6|109267.6|109279.1|109254.1|18
1739189900000|2025-02-10 12:18:20|109286|109261|109285.9|109260.9|109286|109261|109284.3|109259.3|8
1739189910000|2025-02-10 12:18:30|109287.9|109262.9|109287.6|109262.6|109290.3|109265.3|109285.8|109260.8|12
1739189920000|2025-02-10 12:18:40|109286.8|109261.8|109291.1|109266.1|109292|109267|109283.7|109258.7|14
1739189930000|2025-02-10 12:18:50|109292|109267|109290.7|109265.7|109293.4|109268.4|109288.7|109263.7|13
1739189940000|2025-02-10 12:19:00|109289.6|109264.6|109285.4|109260.4|109289.6|109264.6|109285.4|109260.4|4
1739189950000|2025-02-10 12:19:10|109284.5|109259.5|109290.9|109265.9|109290.9|109265.9|109282.8|109257.8|20
1739189960000|2025-02-10 12:19:20|109290|109265|109291.6|109266.6|109291.6|109266.6|109290|109265|8
1739189970000|2025-02-10 12:19:30|109293.1|109268.1|109297.1|109272.1|109297.1|109272.1|109293.1|109268.1|3
1739189980000|2025-02-10 12:19:40|109298.8|109273.8|109299|109274|109301.6|109276.6|109295.9|109270.9|13
1739189990000|2025-02-10 12:19:50|109299.8|109274.8|109298.6|109273.6|109302.2|109277.2|109298.6|109273.6|5
1739190000000|2025-02-10 12:20:00|109297.8|109272.8|109298.2|109273.2|109300.3|109275.3|109295.6|109270.6|18
1739190010000|2025-02-10 12:20:10|109300.1|109275.1|109301.7|109276.7|109301.7|109276.7|109300.1|109275.1|7
1739190020000|2025-02-10 12:20:20|109302.6|109277.6|109294.3|109269.3|109302.6|109277.6|109294.3|109269.3|9
1739190030000|2025-02-10 12:20:30|109295.1|109270.1|109289|109264|109295.1|109270.1|109286|109261|9
1739190040000|2025-02-10 12:20:40|109289.9|109264.9|109294|109269|109295.8|109270.8|109289.9|109264.9|18
1739190050000|2025-02-10 12:20:50|109290.2|109265.2|109288.7|109263.7|109292.3|109267.3|109283.3|109258.3|23
1739190060000|2025-02-10 12:21:00|109287.8|109262.8|109286.9|109261.9|109288.7|109263.7|109286|109261|11
1739190070000|2025-02-10 12:21:10|109286.1|109261.1|109280.7|109255.7|109286.1|109261.1|109280.7|109255.7|6
1739190080000|2025-02-10 12:21:20|109278.6|109253.6|109281.8|109256.8|109283.1|109258.1|109278.6|109253.6|13
1739190090000|2025-02-10 12:21:30|109282.6|109257.6|109286.7|109261.7|109291.8|109266.8|109281|109256|23
1739190100000|2025-02-10 12:21:40|109287.3|109262.3|109287.1|109262.1|109291.2|109266.2|109286.3|109261.3|12
1739190110000|2025-02-10 12:21:50|109286.3|109261.3|109275.1|109250.1|109286.3|109261.3|109274.8|109249.8|21
1739190120000|2025-02-10 12:22:00|109276.3|109251.3|109276.6|109251.6|109277|109252|109273.5|109248.5|9
1739190130000|2025-02-10 12:22:10|109277.2|109252.2|109271.5|109246.5|109277.2|109252.2|109269.2|109244.2|20
1739190140000|2025-02-10 12:22:20|109270.2|109245.2|109263.7|109238.7|109270.7|109245.7|109263.7|109238.7|7
1739190150000|2025-02-10 12:22:30|109265.3|109240.3|109259.2|109234.2|109266|109241|109258.4|109233.4|14
1739190160000|2025-02-10 12:22:40|109260.7|109235.7|109258.1|109233.1|109260.7|109235.7|109256.8|109231.8|7
1739190170000|2025-02-10 12:22:50|109256.8|109231.8|109252.2|109227.2|109256.8|109231.8|109252.2|109227.2|10
1739190180000|2025-02-10 12:23:00|109251|109226|109258.3|109233.3|109259.1|109234.1|109251|109226|14
1739190190000|2025-02-10 12:23:10|109256.5|109231.5|109256.4|109231.4|109257.9|109232.9|109254.3|109229.3|11
1739190200000|2025-02-10 12:23:20|109255.2|109230.2|109263.1|109238.1|109263.1|109238.1|109253.6|109228.6|18
1739190210000|2025-02-10 12:23:30|109262|109237|109259.1|109234.1|109262|109237|109259.1|109234.1|2
1739190220000|2025-02-10 12:23:40|109257.3|109232.3|109257.7|109232.7|109259.1|109234.1|109254.1|109229.1|11
1739190230000|2025-02-10 12:23:50|109256.1|109231.1|109255.7|109230.7|109257.7|109232.7|109253.5|109228.5|12
1739190240000|2025-02-10 12:24:00|109254.5|109229.5|109255.1|109230.1|109259.5|109234.5|109253.2|109228.2|15
1739190260000|2025-02-10 12:24:20|109254.5|109229.5|109259.6|109234.6|109261.9|109236.9|109252.6|109227.6|17
1739190270000|2025-02-10 12:24:30|109259.5|109234.5|109261.1|109236.1|109262.4|109237.4|109256.1|109231.1|10
1739190280000|2025-02-10 12:24:40|109264.8|109239.8|109267.5|109242.5|109267.5|109242.5|109262.2|109237.2|6
1739190290000|2025-02-10 12:24:50|109266.5|109241.5|109263.3|109238.3|109266.5|109241.5|109263.3|109238.3|9
1739190300000|2025-02-10 12:25:00|109262.4|109237.4|109257.5|109232.5|109262.4|109237.4|109257.5|109232.5|6
1739190310000|2025-02-10 12:25:10|109258.1|109233.1|109265.6|109240.6|109272.3|109247.3|109258.1|109233.1|21
1739190320000|2025-02-10 12:25:20|109264.1|109239.1|109262.3|109237.3|109264.9|109239.9|109261|109236|13
1739190330000|2025-02-10 12:25:30|109264.2|109239.2|109267.7|109242.7|109268.5|109243.5|109262.3|109237.3|18
1739190340000|2025-02-10 12:25:40|109266.8|109241.8|109262.7|109237.7|109266.8|109241.8|109262.7|109237.7|4
1739190360000|2025-02-10 12:26:00|109263.5|109238.5|109261.9|109236.9|109266|109241|109260.5|109235.5|21
1739190370000|2025-02-10 12:26:10|109262.5|109237.5|109266.8|109241.8|109268|109243|109262.5|109237.5|7
1739190380000|2025-02-10 12:26:20|109267.4|109242.4|109266.4|109241.4|109267.4|109242.4|109265.9|109240.9|5
1739190390000|2025-02-10 12:26:30|109265.5|109240.5|109261.2|109236.2|109266.1|109241.1|109261.2|109236.2|10
1739190400000|2025-02-10 12:26:40|109262|109237|109261.3|109236.3|109262.7|109237.7|109261.3|109236.3|3
1739190410000|2025-02-10 12:26:50|109260.7|109235.7|109250.8|109225.8|109260.9|109235.9|109250.2|109225.2|12
1739190420000|2025-02-10 12:27:00|109251.4|109226.4|109258|109233|109261.7|109236.7|109251.4|109226.4|21
1739190430000|2025-02-10 12:27:10|109257.3|109232.3|109257.3|109232.3|109257.3|109232.3|109257.3|109232.3|1
1739190440000|2025-02-10 12:27:20|109258.6|109233.6|109263.7|109238.7|109264.8|109239.8|109258.6|109233.6|5
1739190450000|2025-02-10 12:27:30|109263.1|109238.1|109268.5|109243.5|109268.5|109243.5|109261|109236|10
1739190460000|2025-02-10 12:27:40|109267.8|109242.8|109267.9|109242.9|109270.4|109245.4|109265.3|109240.3|11
1739190470000|2025-02-10 12:27:50|109268.9|109243.9|109268.1|109243.1|109269.8|109244.8|109268.1|109243.1|5
1739190480000|2025-02-10 12:28:00|109267|109242|109262.5|109237.5|109267|109242|109262.5|109237.5|2
1739190490000|2025-02-10 12:28:10|109263.3|109238.3|109267.1|109242.1|109267.1|109242.1|109263.3|109238.3|8
1739190500000|2025-02-10 12:28:20|109269.7|109244.7|109266.8|109241.8|109273.7|109248.7|109266.4|109241.4|13
1739190510000|2025-02-10 12:28:30|109266.4|109241.4|109269.1|109244.1|109269.9|109244.9|109263.6|109238.6|10
1739190520000|2025-02-10 12:28:40|109268.4|109243.4|109266.2|109241.2|109268.4|109243.4|109261|109236|12
1739190530000|2025-02-10 12:28:50|109267|109242|109267.8|109242.8|109267.8|109242.8|109266.9|109241.9|4
1739190540000|2025-02-10 12:29:00|109266.8|109241.8|109267.7|109242.7|109267.7|109242.7|109262.4|109237.4|8
1739190550000|2025-02-10 12:29:10|109266.9|109241.9|109266.4|109241.4|109271.6|109246.6|109264.8|109239.8|15
1739190560000|2025-02-10 12:29:20|109267.2|109242.2|109267.2|109242.2|109267.2|109242.2|109267.2|109242.2|1
1739190570000|2025-02-10 12:29:30|109266.3|109241.3|109266.1|109241.1|109267|109242|109264.3|109239.3|7
1739190580000|2025-02-10 12:29:40|109267|109242|109266.7|109241.7|109267.7|109242.7|109266.7|109241.7|3
1739190590000|2025-02-10 12:29:50|109265.8|109240.8|109266.6|109241.6|109266.6|109241.6|109265.3|109240.3|3
1739190600000|2025-02-10 12:30:00|109266|109241|109253.7|109228.7|109266.9|109241.9|109253.7|109228.7|18
1739190610000|2025-02-10 12:30:10|109254.5|109229.5|109249.5|109224.5|109254.5|109229.5|109249.5|109224.5|13
1739190620000|2025-02-10 12:30:20|109248.2|109223.2|109238.5|109213.5|109249.9|109224.9|109238.5|109213.5|11
1739190630000|2025-02-10 12:30:30|109239.8|109214.8|109244.4|109219.4|109244.4|109219.4|109239.8|109214.8|8
1739190640000|2025-02-10 12:30:40|109245.3|109220.3|109241.2|109216.2|109247|109222|109240.4|109215.4|15
1739190650000|2025-02-10 12:30:50|109242.2|109217.2|109238.8|109213.8|109242.2|109217.2|109238.8|109213.8|5
1739190660000|2025-02-10 12:31:00|109237.6|109212.6|109241.2|109216.2|109241.2|109216.2|109233.9|109208.9|16
1739190670000|2025-02-10 12:31:10|109240.2|109215.2|109237.8|109212.8|109240.2|109215.2|109236|109211|9
1739190680000|2025-02-10 12:31:20|109238.7|109213.7|109243.6|109218.6|109244.6|109219.6|109238.7|109213.7|9
1739190690000|2025-02-10 12:31:30|109242.8|109217.8|109247|109222|109248.1|109223.1|109242.8|109217.8|5
1739190700000|2025-02-10 12:31:40|109246.1|109221.1|109246.1|109221.1|109246.1|109221.1|109245.2|109220.2|9
1739190710000|2025-02-10 12:31:50|109248.6|109223.6|109245.4|109220.4|109250.6|109225.6|109245.4|109220.4|9
1739190720000|2025-02-10 12:32:00|109239.6|109214.6|109240.9|109215.9|109243.4|109218.4|109239.3|109214.3|12
1739190730000|2025-02-10 12:32:10|109241.7|109216.7|109241.8|109216.8|109242.9|109217.9|109239.4|109214.4|4
1739190740000|2025-02-10 12:32:20|109240.2|109215.2|109236|109211|109242|109217|109234.8|109209.8|14
1739190750000|2025-02-10 12:32:30|109237|109212|109231.7|109206.7|109237|109212|109231.7|109206.7|5
1739190760000|2025-02-10 12:32:40|109230.9|109205.9|109228|109203|109232.5|109207.5|109228|109203|7
1739190770000|2025-02-10 12:32:50|109228.9|109203.9|109229.8|109204.8|109229.8|109204.8|109228.9|109203.9|2
1739190780000|2025-02-10 12:33:00|109230.7|109205.7|109228.2|109203.2|109230.7|109205.7|109228.2|109203.2|3
1739190790000|2025-02-10 12:33:10|109227.2|109202.2|109228.9|109203.9|109229.9|109204.9|109226.4|109201.4|6
1739190800000|2025-02-10 12:33:20|109229.8|109204.8|109229.8|109204.8|109229.8|109204.8|109229.8|109204.8|1
1739190810000|2025-02-10 12:33:30|109230.7|109205.7|109231.5|109206.5|109232.9|109207.9|109230.5|109205.5|5
1739190820000|2025-02-10 12:33:40|109230.4|109205.4|109236.9|109211.9|109239.4|109214.4|109229.7|109204.7|11
1739190830000|2025-02-10 12:33:50|109234.7|109209.7|109235.9|109210.9|109235.9|109210.9|109234.7|109209.7|2
1739190840000|2025-02-10 12:34:00|109236.6|109211.6|109235.8|109210.8|109236.6|109211.6|109235.8|109210.8|2
1739190850000|2025-02-10 12:34:10|109235|109210|109236.6|109211.6|109237.4|109212.4|109235|109210|5
1739190860000|2025-02-10 12:34:20|109235.6|109210.6|109241.4|109216.4|109242.3|109217.3|109235.6|109210.6|9
1739190870000|2025-02-10 12:34:30|109242.2|109217.2|109241.4|109216.4|109242.2|109217.2|109241.4|109216.4|4
1739190880000|2025-02-10 12:34:40|109240.2|109215.2|109238.9|109213.9|109240.2|109215.2|109237|109212|9
1739190890000|2025-02-10 12:34:50|109239.7|109214.7|109242.4|109217.4|109243.2|109218.2|109239.7|109214.7|7
1739190900000|2025-02-10 12:35:00|109243.2|109218.2|109243.5|109218.5|109243.5|109218.5|109240.6|109215.6|9
1739190910000|2025-02-10 12:35:10|109242.6|109217.6|109238|109213|109244.3|109219.3|109238|109213|14
1739190920000|2025-02-10 12:35:20|109237.2|109212.2|109243.2|109218.2|109243.2|109218.2|109237.2|109212.2|8
1739190930000|2025-02-10 12:35:30|109242.5|109217.5|109240.6|109215.6|109242.5|109217.5|109239.5|109214.5|7
1739190940000|2025-02-10 12:35:40|109239.8|109214.8|109240.6|109215.6|109240.6|109215.6|109239.8|109214.8|2
1739190950000|2025-02-10 12:35:50|109238.5|109213.5|109239|109214|109240.1|109215.1|109238.1|109213.1|10
1739190960000|2025-02-10 12:36:00|109238.7|109213.7|109229.4|109204.4|109238.7|109213.7|109229.4|109204.4|10
1739190970000|2025-02-10 12:36:10|109231|109206|109235.6|109210.6|109235.7|109210.7|109230.2|109205.2|8
1739190980000|2025-02-10 12:36:20|109236.4|109211.4|109235.6|109210.6|109236.4|109211.4|109235.6|109210.6|2
1739190990000|2025-02-10 12:36:30|109236.5|109211.5|109237.3|109212.3|109237.3|109212.3|109236.5|109211.5|4
1739191000000|2025-02-10 12:36:40|109236.5|109211.5|109236.6|109211.6|109239.2|109214.2|109236.5|109211.5|11
1739191010000|2025-02-10 12:36:50|109237.4|109212.4|109239.2|109214.2|109239.2|109214.2|109236.6|109211.6|3
1739191030000|2025-02-10 12:37:10|109240.4|109215.4|109239.7|109214.7|109242.3|109217.3|109238.9|109213.9|6
1739191040000|2025-02-10 12:37:20|109241|109216|109241.9|109216.9|109242.2|109217.2|109239.4|109214.4|15
1739191050000|2025-02-10 12:37:30|109240.9|109215.9|109238.3|109213.3|109241.9|109216.9|109238.3|109213.3|6
1739191060000|2025-02-10 12:37:40|109239.1|109214.1|109237|109212|109239.1|109214.1|109237|109212|5
1739191070000|2025-02-10 12:37:50|109237.7|109212.7|109236.2|109211.2|109238.5|109213.5|109236.2|109211.2|7
1739191080000|2025-02-10 12:38:00|109236.7|109211.7|109236.1|109211.1|109237.5|109212.5|109235.5|109210.5|12
1739191090000|2025-02-10 12:38:10|109235.3|109210.3|109232.5|109207.5|109235.3|109210.3|109231.7|109206.7|3
1739191100000|2025-02-10 12:38:20|109231.7|109206.7|109232.6|109207.6|109232.6|109207.6|109231.7|109206.7|2
1739191110000|2025-02-10 12:38:30|109231.7|109206.7|109236.2|109211.2|109236.2|109211.2|109231.7|109206.7|6
1739191120000|2025-02-10 12:38:40|109234.2|109209.2|109232.9|109207.9|109236.1|109211.1|109232.9|109207.9|7
1739191140000|2025-02-10 12:39:00|109233.8|109208.8|109233.8|109208.8|109233.8|109208.8|109233.8|109208.8|1
1739191160000|2025-02-10 12:39:20|109234.5|109209.5|109238.2|109213.2|109239.8|109214.8|109234.5|109209.5|9
1739191170000|2025-02-10 12:39:30|109238.9|109213.9|109240.2|109215.2|109241.9|109216.9|109238.9|109213.9|6
1739191180000|2025-02-10 12:39:40|109241.4|109216.4|109246|109221|109246|109221|109238.3|109213.3|11
1739191190000|2025-02-10 12:39:50|109246.7|109221.7|109250.9|109225.9|109251.5|109226.5|109246|109221|17
1739191200000|2025-02-10 12:40:00|109248.4|109223.4|109250.4|109225.4|109251.5|109226.5|109248.4|109223.4|6
1739191210000|2025-02-10 12:40:10|109249.8|109224.8|109245.3|109220.3|109251.4|109226.4|109245.2|109220.2|11
1739191220000|2025-02-10 12:40:20|109246.1|109221.1|109247.3|109222.3|109247.3|109222.3|109246.1|109221.1|2
1739191230000|2025-02-10 12:40:30|109246.1|109221.1|109234|109209|109247.3|109222.3|109233.1|109208.1|16
1739191240000|2025-02-10 12:40:40|109234.9|109209.9|109238|109213|109238|109213|109234.9|109209.9|4
1739191250000|2025-02-10 12:40:50|109239.1|109214.1|109236.8|109211.8|109242.3|109217.3|109236.8|109211.8|9
1739191260000|2025-02-10 12:41:00|109239.2|109214.2|109234.1|109209.1|109239.2|109214.2|109234.1|109209.1|6
1739191270000|2025-02-10 12:41:10|109233.1|109208.1|109235.6|109210.6|109236.8|109211.8|109233.1|109208.1|6
1739191280000|2025-02-10 12:41:20|109236.5|109211.5|109235.8|109210.8|109237.4|109212.4|109235.8|109210.8|5
1739191290000|2025-02-10 12:41:30|109236.5|109211.5|109240|109215|109241.7|109216.7|109236.5|109211.5|7
1739191300000|2025-02-10 12:41:40|109244.5|109219.5|109239.6|109214.6|109244.5|109219.5|109239.6|109214.6|3
1739191310000|2025-02-10 12:41:50|109240.8|109215.8|109243.2|109218.2|109243.2|109218.2|109240.8|109215.8|4
1739191320000|2025-02-10 12:42:00|109242.9|109217.9|109245.9|109220.9|109245.9|109220.9|109242.8|109217.8|5
1739191330000|2025-02-10 12:42:10|109247|109222|109242.1|109217.1|109253|109228|109240.9|109215.9|16
1739191340000|2025-02-10 12:42:20|109242.9|109217.9|109236.4|109211.4|109242.9|109217.9|109230.7|109205.7|23
1739191350000|2025-02-10 12:42:30|109236|109211|109236|109211|109236|109211|109236|109211|1
1739191360000|2025-02-10 12:42:40|109236.9|109211.9|109243.3|109218.3|109249.3|109224.3|109236.9|109211.9|8
1739191370000|2025-02-10 12:42:50|109242.5|109217.5|109241.7|109216.7|109242.5|109217.5|109241.7|109216.7|5
1739191380000|2025-02-10 12:43:00|109240.6|109215.6|109228|109203|109240.6|109215.6|109228|109203|25
1739191390000|2025-02-10 12:43:10|109228.8|109203.8|109226.3|109201.3|109232.2|109207.2|109219.6|109194.6|17
1739191400000|2025-02-10 12:43:20|109225.5|109200.5|109227.4|109202.4|109229.6|109204.6|109221.7|109196.7|12
1739191410000|2025-02-10 12:43:30|109225.5|109200.5|109224.9|109199.9|109226.7|109201.7|109224.1|109199.1|5
1739191420000|2025-02-10 12:43:40|109223.9|109198.9|109221.3|109196.3|109223.9|109198.9|109220.8|109195.8|7
1739191430000|2025-02-10 12:43:50|109221.8|109196.8|109222.9|109197.9|109222.9|109197.9|109221.8|109196.8|2
1739191440000|2025-02-10 12:44:00|109222|109197|109228.7|109203.7|109231.4|109206.4|109222|109197|5
1739191450000|2025-02-10 12:44:10|109226.9|109201.9|109240|109190|109240.1|109201.9|109226.1|109187.1|15
1739191460000|2025-02-10 12:44:20|109228.8|109203.8|109229.6|109204.6|109233.2|109208.2|109228.8|109203.8|11
1739191470000|2025-02-10 12:44:30|109233.1|109208.1|109224.2|109199.2|109233.1|109208.1|109223.4|109198.4|11
1739191480000|2025-02-10 12:44:40|109225.4|109200.4|109228.9|109203.9|109232|109207|109222.9|109197.9|25
1739191490000|2025-02-10 12:44:50|109227.8|109202.8|109233.2|109208.2|109233.6|109208.6|109226.1|109201.1|16
1739191500000|2025-02-10 12:45:00|109234.4|109209.4|109231.5|109206.5|109235.6|109210.6|109230.4|109205.4|13
1739191510000|2025-02-10 12:45:10|109232.1|109207.1|109229.5|109204.5|109232.1|109207.1|109222.6|109197.6|30
1739191520000|2025-02-10 12:45:20|109230|109205|109230.7|109205.7|109231.9|109206.9|109229.5|109204.5|6
1739191530000|2025-02-10 12:45:30|109230.4|109205.4|109224.8|109199.8|109231.2|109206.2|109224.8|109199.8|8
1739191540000|2025-02-10 12:45:40|109225.9|109200.9|109230.1|109205.1|109231.4|109206.4|109225.3|109200.3|8
1739191550000|2025-02-10 12:45:50|109229.2|109204.2|109229.7|109204.7|109229.7|109204.7|109226.6|109201.6|7
1739191560000|2025-02-10 12:46:00|109233.3|109208.3|109234.5|109209.5|109235.3|109210.3|109233.3|109208.3|7
1739191570000|2025-02-10 12:46:10|109235.3|109210.3|109234.5|109209.5|109235.3|109210.3|109234.5|109209.5|2
1739191580000|2025-02-10 12:46:20|109233.6|109208.6|109233.6|109208.6|109233.6|109208.6|109233.6|109208.6|1
1739191590000|2025-02-10 12:46:30|109234.6|109209.6|109234.6|109209.6|109235.4|109210.4|109234.6|109209.6|5
1739191600000|2025-02-10 12:46:40|109235.4|109210.4|109234.6|109209.6|109235.4|109210.4|109234.6|109209.6|2
1739191620000|2025-02-10 12:47:00|109235.5|109210.5|109244.3|109219.3|109246.5|109221.5|109234.2|109209.2|26
1739191630000|2025-02-10 12:47:10|109243.3|109218.3|109230.5|109205.5|109244.1|109219.1|109229.7|109204.7|15
1739191640000|2025-02-10 12:47:20|109231.4|109206.4|109226.3|109201.3|109233.1|109208.1|109225.4|109200.4|13
1739191650000|2025-02-10 12:47:30|109225.1|109200.1|109224.4|109199.4|109228|109203|109224.4|109199.4|8
1739191660000|2025-02-10 12:47:40|109225.3|109200.3|109217.3|109192.3|109226.1|109201.1|109216.3|109191.3|15
1739191670000|2025-02-10 12:47:50|109216.4|109191.4|109212.6|109187.6|109217.3|109192.3|109211.7|109186.7|7
1739191680000|2025-02-10 12:48:00|109213.4|109188.4|109221|109196|109224.5|109199.5|109213.4|109188.4|15
1739191690000|2025-02-10 12:48:10|109221.9|109196.9|109224.6|109199.6|109227.3|109202.3|109221.9|109196.9|11
1739191700000|2025-02-10 12:48:20|109225.5|109200.5|109225.5|109200.5|109225.5|109200.5|109225.5|109200.5|1
1739191710000|2025-02-10 12:48:30|109226.4|109201.4|109224.7|109199.7|109227.2|109202.2|109222.6|109197.6|11
1739191720000|2025-02-10 12:48:40|109225.5|109200.5|109224.6|109199.6|109225.5|109200.5|109223.8|109198.8|5
1739191730000|2025-02-10 12:48:50|109222|109197|109223.5|109198.5|109223.5|109198.5|109222|109197|2
1739191740000|2025-02-10 12:49:00|109222.3|109197.3|109217|109192|109223.2|109198.2|109216.5|109191.5|20
1739191750000|2025-02-10 12:49:10|109215.9|109190.9|109219.7|109194.7|109219.7|109194.7|109215.9|109190.9|6
1739191760000|2025-02-10 12:49:20|109218.9|109193.9|109218.6|109193.6|109220.3|109195.3|109218.6|109193.6|7
1739191770000|2025-02-10 12:49:30|109219.8|109194.8|109221.9|109196.9|109223.8|109198.8|109219.3|109194.3|10
1739191780000|2025-02-10 12:49:40|109221.1|109196.1|109217.2|109192.2|109221.1|109196.1|109212.9|109187.9|11
1739191790000|2025-02-10 12:49:50|109218|109193|109216.6|109191.6|109218|109193|109216.5|109191.5|7
1739191800000|2025-02-10 12:50:00|109215.1|109190.1|109213.2|109188.2|109215.9|109190.9|109213.2|109188.2|4
1739191810000|2025-02-10 12:50:10|109214|109189|109212.6|109187.6|109214.3|109189.3|109212.6|109187.6|4
1739191820000|2025-02-10 12:50:20|109213.6|109188.6|109214.8|109189.8|109217.3|109192.3|109213.6|109188.6|14
1739191830000|2025-02-10 12:50:30|109216|109191|109216|109191|109216|109191|109216|109191|1
1739191840000|2025-02-10 12:50:40|109217.1|109192.1|109235.8|109210.8|109236.8|109211.8|109217.1|109192.1|17
1739191850000|2025-02-10 12:50:50|109236.6|109211.6|109240.2|109215.2|109241.9|109216.9|109235.8|109210.8|18
1739191860000|2025-02-10 12:51:00|109242.4|109217.4|109249.4|109224.4|109253|109228|109240.2|109215.2|14
1739191870000|2025-02-10 12:51:10|109248.4|109223.4|109245.2|109220.2|109248.4|109223.4|109243.7|109218.7|8
1739191880000|2025-02-10 12:51:20|109244.4|109219.4|109241.3|109216.3|109244.4|109219.4|109238.8|109213.8|16
1739191890000|2025-02-10 12:51:30|109245|109220|109241.8|109216.8|109245.3|109220.3|109241.8|109216.8|7
1739191900000|2025-02-10 12:51:40|109240.9|109215.9|109242.4|109217.4|109243.3|109218.3|109238.5|109213.5|12
1739191910000|2025-02-10 12:51:50|109243.3|109218.3|109244.3|109219.3|109245.9|109220.9|109241.6|109216.6|8
1739191920000|2025-02-10 12:52:00|109243.4|109218.4|109244.3|109219.3|109244.3|109219.3|109243.4|109218.4|2
1739191930000|2025-02-10 12:52:10|109245.7|109220.7|109247.9|109222.9|109251.8|109226.8|109244|109219|18
1739191940000|2025-02-10 12:52:20|109247.1|109222.1|109247.1|109222.1|109247.1|109222.1|109247.1|109222.1|1
1739191950000|2025-02-10 12:52:30|109250.6|109225.6|109255.7|109230.7|109257.7|109232.7|109250.6|109225.6|5
1739191960000|2025-02-10 12:52:40|109255.1|109230.1|109252.1|109227.1|109255.1|109230.1|109251.3|109226.3|4
1739191970000|2025-02-10 12:52:50|109250.8|109225.8|109260.4|109235.4|109260.4|109235.4|109249.7|109224.7|14
1739191980000|2025-02-10 12:53:00|109259.5|109234.5|109257.1|109232.1|109259.5|109234.5|109256|109231|12
1739191990000|2025-02-10 12:53:10|109255.3|109230.3|109255.8|109230.8|109255.8|109230.8|109255.3|109230.3|2
1739192000000|2025-02-10 12:53:20|109257.9|109232.9|109260.5|109235.5|109261.5|109236.5|109257.1|109232.1|8
1739192010000|2025-02-10 12:53:30|109261.2|109236.2|109260.6|109235.6|109261.6|109236.6|109259.9|109234.9|10
1739192020000|2025-02-10 12:53:40|109259.1|109234.1|109262.1|109237.1|109263|109238|109259.1|109234.1|6
1739192030000|2025-02-10 12:53:50|109263.9|109238.9|109268.1|109243.1|109269.8|109244.8|109263.9|109238.9|6
1739192040000|2025-02-10 12:54:00|109268.8|109243.8|109271.1|109246.1|109271.8|109246.8|109268.8|109243.8|6
1739192050000|2025-02-10 12:54:10|109271.4|109246.4|109273|109248|109275.5|109250.5|109271.4|109246.4|10
1739192060000|2025-02-10 12:54:20|109274.7|109249.7|109274.7|109249.7|109274.7|109249.7|109274.7|109249.7|1
1739192070000|2025-02-10 12:54:30|109273|109248|109268.5|109243.5|109273|109248|109267.4|109242.4|7
1739192080000|2025-02-10 12:54:40|109269.5|109244.5|109277.5|109252.5|109279.9|109254.9|109269.5|109244.5|9
1739192090000|2025-02-10 12:54:50|109278.8|109253.8|109276.9|109251.9|109278.9|109253.9|109276.9|109251.9|7
1739192100000|2025-02-10 12:55:00|109277.5|109252.5|109291.7|109266.7|109291.7|109266.7|109277.5|109252.5|24
1739192110000|2025-02-10 12:55:10|109292.9|109267.9|109292.3|109267.3|109292.9|109267.9|109286.1|109261.1|16
1739192120000|2025-02-10 12:55:20|109293.3|109268.3|109305|109280|109306.8|109281.8|109293.3|109268.3|13
1739192130000|2025-02-10 12:55:30|109305.8|109280.8|109300.2|109275.2|109306.9|109281.9|109295.6|109270.6|28
1739192140000|2025-02-10 12:55:40|109300.8|109275.8|109302.2|109277.2|109302.2|109277.2|109297.8|109272.8|17
1739192150000|2025-02-10 12:55:50|109301.4|109276.4|109289|109264|109305.7|109280.7|109288.7|109263.7|29
1739192160000|2025-02-10 12:56:00|109289.5|109264.5|109280.9|109255.9|109291.9|109266.9|109279.9|109254.9|27
1739192170000|2025-02-10 12:56:10|109282.6|109257.6|109278.1|109253.1|109282.6|109257.6|109271|109246|30
1739192180000|2025-02-10 12:56:20|109277.2|109252.2|109278.6|109253.6|109279.7|109254.7|109275.9|109250.9|16
1739192190000|2025-02-10 12:56:30|109280.1|109255.1|109277.7|109252.7|109284.3|109259.3|109277.6|109252.6|26
1739192200000|2025-02-10 12:56:40|109278.6|109253.6|109284.8|109259.8|109286.4|109261.4|109278.5|109253.5|26
1739192210000|2025-02-10 12:56:50|109283.8|109258.8|109278.7|109253.7|109283.9|109258.9|109276.8|109251.8|28
1739192220000|2025-02-10 12:57:00|109277.8|109252.8|109281.4|109256.4|109284.2|109259.2|109277.8|109252.8|26
1739192230000|2025-02-10 12:57:10|109282.7|109257.7|109285.5|109260.5|109287|109262|109278.2|109253.2|31
1739192240000|2025-02-10 12:57:20|109284.7|109259.7|109284.6|109259.6|109284.7|109259.7|109279.4|109254.4|21
1739192250000|2025-02-10 12:57:30|109283.8|109258.8|109278.5|109253.5|109286.2|109261.2|109277.7|109252.7|15
1739192260000|2025-02-10 12:57:40|109277.3|109252.3|109281.8|109256.8|109283.5|109258.5|109275.2|109250.2|21
1739192270000|2025-02-10 12:57:50|109281|109256|109274|109249|109281|109256|109272.5|109247.5|22
1739192280000|2025-02-10 12:58:00|109275|109250|109273.5|109248.5|109277.7|109252.7|109270.6|109245.6|27
1739192290000|2025-02-10 12:58:10|109271.1|109246.1|109260.5|109235.5|109273.9|109248.9|109258.8|109233.8|44
1739192300000|2025-02-10 12:58:20|109259.4|109234.4|109263.9|109238.9|109266.9|109241.9|109259.4|109234.4|27
1739192310000|2025-02-10 12:58:30|109264.3|109239.3|109263.7|109238.7|109264.3|109239.3|109259.3|109234.3|26
1739192320000|2025-02-10 12:58:40|109263.9|109238.9|109263.7|109238.7|109265|109240|109260.4|109235.4|30
1739192330000|2025-02-10 12:58:50|109261|109236|109274.3|109249.3|109274.3|109249.3|109261|109236|20
1739192340000|2025-02-10 12:59:00|109273.2|109248.2|109267.8|109242.8|109274.7|109249.7|109264.5|109239.5|37
1739192350000|2025-02-10 12:59:10|109266.8|109241.8|109264.5|109239.5|109268.8|109243.8|109261|109236|28
1739192360000|2025-02-10 12:59:20|109264.3|109239.3|109265.1|109240.1|109265.3|109240.3|109262.8|109237.8|17
1739192370000|2025-02-10 12:59:30|109266.2|109241.2|109269.6|109244.6|109270.2|109245.2|109266.1|109241.1|23
1739192380000|2025-02-10 12:59:40|109268.9|109243.9|109271.8|109246.8|109272.7|109247.7|109267.2|109242.2|19
1739192390000|2025-02-10 12:59:50|109271.2|109246.2|109270.7|109245.7|109273.4|109248.4|109268.9|109243.9|20
1739192400000|2025-02-10 13:00:00|109269.9|109244.9|109258.4|109233.4|109269.9|109244.9|109252.5|109227.5|33
1739192410000|2025-02-10 13:00:10|109260.8|109235.8|109253.9|109228.9|109260.8|109235.8|109251|109226|18
1739192420000|2025-02-10 13:00:20|109254.8|109229.8|109259.4|109234.4|109260.5|109235.5|109254|109229|22
1739192430000|2025-02-10 13:00:30|109258.6|109233.6|109253.8|109228.8|109259.4|109234.4|109250.2|109225.2|20
1739192440000|2025-02-10 13:00:40|109252.2|109227.2|109242.8|109217.8|109255.8|109230.8|109242.8|109217.8|21
1739192450000|2025-02-10 13:00:50|109239.6|109214.6|109240.2|109215.2|109244.8|109219.8|109234.2|109209.2|30
1739192460000|2025-02-10 13:01:00|109241.1|109216.1|109231.7|109206.7|109241.9|109216.9|109230.9|109205.9|16
1739192470000|2025-02-10 13:01:10|109234|109209|109241.5|109216.5|109242.3|109217.3|109231.5|109206.5|14
1739192480000|2025-02-10 13:01:20|109240.4|109215.4|109238.6|109213.6|109240.4|109215.4|109238.1|109213.1|9
1739192490000|2025-02-10 13:01:30|109237.9|109212.9|109248.9|109223.9|109248.9|109223.9|109233.2|109208.2|19
1739192500000|2025-02-10 13:01:40|109249.7|109224.7|109250.5|109225.5|109254.5|109229.5|109248.1|109223.1|16
1739192510000|2025-02-10 13:01:50|109251.3|109226.3|109256|109231|109256.3|109231.3|109250.4|109225.4|13
1739192520000|2025-02-10 13:02:00|109256.8|109231.8|109256.8|109231.8|109258.5|109233.5|109256|109231|5
1739192530000|2025-02-10 13:02:10|109257.9|109232.9|109268.6|109243.6|109273.9|109248.9|109257.9|109232.9|12
1739192540000|2025-02-10 13:02:20|109269.4|109244.4|109269.4|109244.4|109272.7|109247.7|109255.5|109230.5|29
1739192550000|2025-02-10 13:02:30|109271.1|109246.1|109269.8|109244.8|109271.4|109246.4|109264.4|109239.4|20
1739192560000|2025-02-10 13:02:40|109269.4|109244.4|109281.4|109256.4|109285.2|109260.2|109267.5|109242.5|15
1739192570000|2025-02-10 13:02:50|109282|109257|109272.8|109247.8|109282.9|109257.9|109268|109243|22
1739192580000|2025-02-10 13:03:00|109272|109247|109273.9|109248.9|109273.9|109248.9|109269.9|109244.9|16
1739192590000|2025-02-10 13:03:10|109273.4|109248.4|109273.4|109248.4|109273.4|109248.4|109273.4|109248.4|1
1739192600000|2025-02-10 13:03:20|109274.3|109249.3|109272.6|109247.6|109274.3|109249.3|109272.6|109247.6|3
1739192610000|2025-02-10 13:03:30|109271.8|109246.8|109270.9|109245.9|109273.4|109248.4|109270.8|109245.8|11
1739192620000|2025-02-10 13:03:40|109272.2|109247.2|109267.4|109242.4|109272.2|109247.2|109267.3|109242.3|9
1739192630000|2025-02-10 13:03:50|109265.7|109240.7|109272.4|109247.4|109272.4|109247.4|109265.7|109240.7|13
1739192640000|2025-02-10 13:04:00|109273.4|109248.4|109271.4|109246.4|109273.4|109248.4|109271.3|109246.3|8
1739192650000|2025-02-10 13:04:10|109272.2|109247.2|109269.9|109244.9|109274.8|109249.8|109268.1|109243.1|8
1739192660000|2025-02-10 13:04:20|109269.8|109244.8|109265.4|109240.4|109270.6|109245.6|109264.5|109239.5|8
1739192670000|2025-02-10 13:04:30|109266.4|109241.4|109266.4|109241.4|109266.4|109241.4|109266.4|109241.4|1
1739192680000|2025-02-10 13:04:40|109265.6|109240.6|109262.2|109237.2|109265.6|109240.6|109261.2|109236.2|7
1739192690000|2025-02-10 13:04:50|109261.3|109236.3|109263.6|109238.6|109263.6|109238.6|109261.3|109236.3|3
1739192700000|2025-02-10 13:05:00|109264.4|109239.4|109272.1|109247.1|109272.1|109247.1|109264.4|109239.4|11
1739192710000|2025-02-10 13:05:10|109271.1|109246.1|109268.4|109243.4|109271.1|109246.1|109267.5|109242.5|3
1739192720000|2025-02-10 13:05:20|109271.1|109246.1|109270|109245|109272|109247|109270|109245|15
1739192730000|2025-02-10 13:05:30|109269|109244|109257.6|109232.6|109269|109244|109254.3|109229.3|22
1739192740000|2025-02-10 13:05:40|109254.8|109229.8|109260.6|109235.6|109260.8|109235.8|109250.4|109225.4|18
1739192750000|2025-02-10 13:05:50|109260.3|109235.3|109263.2|109238.2|109264.4|109239.4|109260.3|109235.3|10
1739192760000|2025-02-10 13:06:00|109266|109241|109267.2|109242.2|109268.9|109243.9|109264.2|109239.2|21
1739192770000|2025-02-10 13:06:10|109268|109243|109266.8|109241.8|109269.4|109244.4|109263.8|109238.8|20
1739192780000|2025-02-10 13:06:20|109267.3|109242.3|109266.6|109241.6|109267.6|109242.6|109266.6|109241.6|4
1739192790000|2025-02-10 13:06:30|109267.4|109242.4|109271.3|109246.3|109271.3|109246.3|109266.6|109241.6|7
1739192800000|2025-02-10 13:06:40|109268.7|109243.7|109264.8|109239.8|109270.4|109245.4|109264|109239|17
1739192810000|2025-02-10 13:06:50|109265.7|109240.7|109262.4|109237.4|109265.9|109240.9|109260.7|109235.7|17
1739192820000|2025-02-10 13:07:00|109261.6|109236.6|109267.2|109242.2|109271.5|109246.5|109261.6|109236.6|17
1739192830000|2025-02-10 13:07:10|109268.1|109243.1|109265.6|109240.6|109268.1|109243.1|109264.6|109239.6|11
1739192840000|2025-02-10 13:07:20|109267.4|109242.4|109272|109247|109274.5|109249.5|109266.3|109241.3|22
1739192850000|2025-02-10 13:07:30|109270.8|109245.8|109269.5|109244.5|109272.9|109247.9|109261.9|109236.9|22
1739192860000|2025-02-10 13:07:40|109270.4|109245.4|109272.7|109247.7|109273|109248|109270.3|109245.3|16
1739192870000|2025-02-10 13:07:50|109271.9|109246.9|109269.3|109244.3|109271.9|109246.9|109267.6|109242.6|12
1739192880000|2025-02-10 13:08:00|109269.5|109244.5|109263.3|109238.3|109274.5|109249.5|109261.3|109236.3|21
1739192890000|2025-02-10 13:08:10|109263.5|109238.5|109264.1|109239.1|109264.1|109239.1|109261|109236|10
1739192900000|2025-02-10 13:08:20|109269.4|109244.4|109267.5|109242.5|109271.5|109246.5|109267.5|109242.5|9
1739192910000|2025-02-10 13:08:30|109266.5|109241.5|109256.9|109231.9|109266.5|109241.5|109256.7|109231.7|26
1739192920000|2025-02-10 13:08:40|109258.1|109233.1|109280.8|109255.8|109280.8|109255.8|109258.1|109233.1|24
1739192930000|2025-02-10 13:08:50|109277.6|109252.6|109270.4|109245.4|109277.6|109252.6|109270.4|109245.4|9
1739192940000|2025-02-10 13:09:00|109271.3|109246.3|109262.4|109237.4|109272.2|109247.2|109259|109234|21
1739192950000|2025-02-10 13:09:10|109265.7|109240.7|109276.3|109251.3|109276.7|109251.7|109261.7|109236.7|13
1739192960000|2025-02-10 13:09:20|109275.7|109250.7|109264.3|109239.3|109276.9|109251.9|109263.6|109238.6|14
1739192970000|2025-02-10 13:09:30|109263.5|109238.5|109263.8|109238.8|109275|109250|109263|109238|14
1739192980000|2025-02-10 13:09:40|109263|109238|109270.9|109245.9|109272.8|109247.8|109263|109238|14
1739192990000|2025-02-10 13:09:50|109269.6|109244.6|109275.3|109250.3|109276.2|109251.2|109269.6|109244.6|13
1739193000000|2025-02-10 13:10:00|109274.5|109249.5|109276|109251|109278.7|109253.7|109273.6|109248.6|18
1739193010000|2025-02-10 13:10:10|109274.8|109249.8|109266.6|109241.6|109274.8|109249.8|109266.6|109241.6|16
1739193020000|2025-02-10 13:10:20|109267.1|109242.1|109266.6|109241.6|109268.1|109243.1|109266.6|109241.6|4
1739193030000|2025-02-10 13:10:30|109264.7|109239.7|109276.8|109251.8|109276.8|109251.8|109264.7|109239.7|9
1739193040000|2025-02-10 13:10:40|109277.5|109252.5|109270|109245|109280.7|109255.7|109268.9|109243.9|16
1739193050000|2025-02-10 13:10:50|109268.9|109243.9|109262.5|109237.5|109268.9|109243.9|109260.8|109235.8|6
1739193060000|2025-02-10 13:11:00|109264.1|109239.1|109263.4|109238.4|109264.4|109239.4|109261.5|109236.5|10
1739193070000|2025-02-10 13:11:10|109262.6|109237.6|109261.9|109236.9|109264.6|109239.6|109259.3|109234.3|11
1739193080000|2025-02-10 13:11:20|109260.5|109235.5|109258.6|109233.6|109261.3|109236.3|109258.6|109233.6|11
1739193090000|2025-02-10 13:11:30|109259.4|109234.4|109258|109233|109264.2|109239.2|109256.3|109231.3|12
1739193100000|2025-02-10 13:11:40|109258.8|109233.8|109245.6|109220.6|109258.8|109233.8|109244.7|109219.7|18
1739193110000|2025-02-10 13:11:50|109247.2|109222.2|109244.2|109219.2|109249|109224|109244.2|109219.2|8
1739193120000|2025-02-10 13:12:00|109243.4|109218.4|109242.2|109217.2|109243.4|109218.4|109239.9|109214.9|7
1739193130000|2025-02-10 13:12:10|109241|109216|109247.8|109222.8|109247.8|109222.8|109241|109216|6
1739193140000|2025-02-10 13:12:20|109246.9|109221.9|109256|109231|109257.7|109232.7|109246.9|109221.9|10
1739193150000|2025-02-10 13:12:30|109257|109232|109261.3|109236.3|109261.5|109236.5|109257|109232|13
1739193160000|2025-02-10 13:12:40|109262.3|109237.3|109257.6|109232.6|109262.3|109237.3|109257.6|109232.6|8
1739193170000|2025-02-10 13:12:50|109258.4|109233.4|109257.6|109232.6|109258.4|109233.4|109257.6|109232.6|2
1739193180000|2025-02-10 13:13:00|109256|109231|109248.4|109223.4|109256.8|109231.8|109247.4|109222.4|17
1739193190000|2025-02-10 13:13:10|109249.2|109224.2|109251.8|109226.8|109251.8|109226.8|109249.2|109224.2|8
1739193200000|2025-02-10 13:13:20|109252.7|109227.7|109249.2|109224.2|109253.6|109228.6|109248.9|109223.9|13
1739193210000|2025-02-10 13:13:30|109250.2|109225.2|109252|109227|109252|109227|109250.2|109225.2|3
1739193220000|2025-02-10 13:13:40|109251.2|109226.2|109247|109222|109252|109227|109247|109222|12
1739193230000|2025-02-10 13:13:50|109248.8|109223.8|109249.6|109224.6|109249.7|109224.7|109247.8|109222.8|8
1739193240000|2025-02-10 13:14:00|109250.4|109225.4|109249.4|109224.4|109256.5|109231.5|109249.4|109224.4|15
1739193250000|2025-02-10 13:14:10|109248.2|109223.2|109244.6|109219.6|109248.2|109223.2|109244.6|109219.6|8
1739193260000|2025-02-10 13:14:20|109243.7|109218.7|109245.8|109220.8|109246.6|109221.6|109239.6|109214.6|9
1739193270000|2025-02-10 13:14:30|109248|109223|109254.7|109229.7|109258.2|109233.2|109248|109223|36
1739193280000|2025-02-10 13:14:40|109255.5|109230.5|109257.5|109232.5|109260.1|109235.1|109250.1|109225.1|32
1739193290000|2025-02-10 13:14:50|109257.8|109232.8|109258.5|109233.5|109262.2|109237.2|109256.1|109231.1|15
1739193300000|2025-02-10 13:15:00|109255.3|109230.3|109261|109236|109261.4|109236.4|109254.3|109229.3|21
1739193310000|2025-02-10 13:15:10|109262|109237|109262.6|109237.6|109264.3|109239.3|109257.1|109232.1|12
1739193320000|2025-02-10 13:15:20|109261.8|109236.8|109261.6|109236.6|109262.6|109237.6|109259.2|109234.2|10
1739193330000|2025-02-10 13:15:30|109260.5|109235.5|109264.2|109239.2|109267.4|109242.4|109257.3|109232.3|17
1739193340000|2025-02-10 13:15:40|109265.2|109240.2|109264.6|109239.6|109272.9|109247.9|109263.8|109238.8|20
1739193350000|2025-02-10 13:15:50|109265.4|109240.4|109261.6|109236.6|109266.2|109241.2|109260.7|109235.7|9
1739193360000|2025-02-10 13:16:00|109262.4|109237.4|109263.4|109238.4|109263.4|109238.4|109261.6|109236.6|9
1739193370000|2025-02-10 13:16:10|109262.6|109237.6|109261.4|109236.4|109262.6|109237.6|109261.4|109236.4|2
1739193380000|2025-02-10 13:16:20|109262.2|109237.2|109256.5|109231.5|109263.9|109238.9|109254.8|109229.8|14
1739193390000|2025-02-10 13:16:30|109255.6|109230.6|109253.6|109228.6|109255.6|109230.6|109245.2|109220.2|25
1739193400000|2025-02-10 13:16:40|109254.4|109229.4|109259|109234|109259|109234|109252.8|109227.8|15
1739193410000|2025-02-10 13:16:50|109258.2|109233.2|109258.2|109233.2|109258.8|109233.8|109255.9|109230.9|10
1739193420000|2025-02-10 13:17:00|109257.2|109232.2|109258.8|109233.8|109259.5|109234.5|109256.4|109231.4|12
1739193430000|2025-02-10 13:17:10|109257.9|109232.9|109273.1|109248.1|109274.8|109249.8|109253|109228|16
1739193440000|2025-02-10 13:17:20|109274.1|109249.1|109265.8|109240.8|109274.1|109249.1|109263.8|109238.8|21
1739193450000|2025-02-10 13:17:30|109264.4|109239.4|109260.3|109235.3|109266.6|109241.6|109260.3|109235.3|14
1739193460000|2025-02-10 13:17:40|109259.4|109234.4|109259.6|109234.6|109260.5|109235.5|109255.7|109230.7|9
1739193470000|2025-02-10 13:17:50|109257.1|109232.1|109255.4|109230.4|109259.7|109234.7|109255.4|109230.4|8
1739193480000|2025-02-10 13:18:00|109256.2|109231.2|109264.6|109239.6|109264.6|109239.6|109256.2|109231.2|18
1739193490000|2025-02-10 13:18:10|109264.9|109239.9|109263.1|109238.1|109267.9|109242.9|109263.1|109238.1|11
1739193500000|2025-02-10 13:18:20|109264|109239|109263|109238|109265.7|109240.7|109261.2|109236.2|14
1739193510000|2025-02-10 13:18:30|109263.9|109238.9|109264|109239|109265.7|109240.7|109263.2|109238.2|19
1739193520000|2025-02-10 13:18:40|109264.9|109239.9|109257.9|109232.9|109264.9|109239.9|109257|109232|15
1739193530000|2025-02-10 13:18:50|109258.9|109233.9|109264.6|109239.6|109267.3|109242.3|109258.8|109233.8|16
1739193540000|2025-02-10 13:19:00|109262.8|109237.8|109258.3|109233.3|109262.8|109237.8|109257.5|109232.5|15
1739193550000|2025-02-10 13:19:10|109259.2|109234.2|109258.4|109233.4|109260|109235|109258.4|109233.4|4
1739193560000|2025-02-10 13:19:20|109256.9|109231.9|109257.8|109232.8|109257.8|109232.8|109255.3|109230.3|10
1739193570000|2025-02-10 13:19:30|109258.6|109233.6|109254.7|109229.7|109262|109237|109254.7|109229.7|12
1739193580000|2025-02-10 13:19:40|109255.6|109230.6|109252.4|109227.4|109255.6|109230.6|109251.6|109226.6|8
1739193590000|2025-02-10 13:19:50|109250.8|109225.8|109253.4|109228.4|109254.4|109229.4|109250.8|109225.8|11
1739193600000|2025-02-10 13:20:00|109252.2|109227.2|109257.2|109232.2|109263.5|109238.5|109250.9|109225.9|25
1739193610000|2025-02-10 13:20:10|109258.1|109233.1|109244.1|109219.1|109258.9|109233.9|109243.9|109218.9|25
1739193620000|2025-02-10 13:20:20|109244.9|109219.9|109248.2|109223.2|109250|109225|109241.7|109216.7|21
1739193630000|2025-02-10 13:20:30|109247.3|109222.3|109243.7|109218.7|109248.1|109223.1|109242.8|109217.8|7
1739193640000|2025-02-10 13:20:40|109244.6|109219.6|109242.4|109217.4|109247.1|109222.1|109238.1|109213.1|14
1739193650000|2025-02-10 13:20:50|109240.6|109215.6|109241.5|109216.5|109242.8|109217.8|109230.4|109205.4|23
1739193660000|2025-02-10 13:21:00|109240.7|109215.7|109247.1|109222.1|109249.7|109224.7|109237.1|109212.1|21
1739193670000|2025-02-10 13:21:10|109246.3|109221.3|109240.2|109215.2|109246.3|109221.3|109238.1|109213.1|16
1739193680000|2025-02-10 13:21:20|109241.1|109216.1|109242.5|109217.5|109245.8|109220.8|109241.1|109216.1|8
1739193690000|2025-02-10 13:21:30|109243.3|109218.3|109252.9|109227.9|109253.6|109228.6|109243.3|109218.3|20
1739193700000|2025-02-10 13:21:40|109252.1|109227.1|109254.9|109229.9|109255.7|109230.7|109248.2|109223.2|14
1739193710000|2025-02-10 13:21:50|109253.5|109228.5|109248.1|109223.1|109253.5|109228.5|109248|109223|17
1739193720000|2025-02-10 13:22:00|109249.1|109224.1|109246.5|109221.5|109249.1|109224.1|109245.7|109220.7|5
1739193730000|2025-02-10 13:22:10|109251.9|109226.9|109250.2|109225.2|109252.9|109227.9|109248.4|109223.4|11
1739193740000|2025-02-10 13:22:20|109255.6|109230.6|109253.8|109228.8|109255.6|109230.6|109249.6|109224.6|13
1739193750000|2025-02-10 13:22:30|109254.7|109229.7|109257.2|109232.2|109258.1|109233.1|109254.7|109229.7|7
1739193760000|2025-02-10 13:22:40|109258.1|109233.1|109277.1|109252.1|109277.1|109252.1|109257.2|109232.2|25
1739193770000|2025-02-10 13:22:50|109277.9|109252.9|109288.5|109263.5|109288.5|109263.5|109277|109252|15
1739193780000|2025-02-10 13:23:00|109289.3|109264.3|109290.5|109265.5|109293.1|109268.1|109286.8|109261.8|15
1739193790000|2025-02-10 13:23:10|109288.3|109263.3|109290.8|109265.8|109291.7|109266.7|109288.3|109263.3|6
1739193800000|2025-02-10 13:23:20|109290|109265|109290.1|109265.1|109291.7|109266.7|109287.3|109262.3|9
1739193810000|2025-02-10 13:23:30|109290.6|109265.6|109280.7|109255.7|109291.8|109266.8|109279.9|109254.9|22
1739193820000|2025-02-10 13:23:40|109282.6|109257.6|109284.5|109259.5|109285.3|109260.3|109281.7|109256.7|8
1739193830000|2025-02-10 13:23:50|109281.9|109256.9|109276.1|109251.1|109281.9|109256.9|109275.3|109250.3|12
1739193840000|2025-02-10 13:24:00|109274.6|109249.6|109276.1|109251.1|109277.6|109252.6|109271|109246|18
1739193850000|2025-02-10 13:24:10|109277.1|109252.1|109284.9|109234.9|109285.7|109252.1|109272.1|109233.2|8
1739193860000|2025-02-10 13:24:20|109286.3|109236.3|109281.6|109231.6|109287.2|109237.2|109280.8|109230.8|8
1739193870000|2025-02-10 13:24:30|109281.9|109231.9|109280.2|109255.2|109287.8|109255.4|109275.9|109231.6|15
1739193880000|2025-02-10 13:24:40|109278.9|109253.9|109281.4|109256.4|109283.9|109258.9|109277.3|109252.3|13
1739193890000|2025-02-10 13:24:50|109282.3|109257.3|109285.6|109260.6|109286.9|109261.9|109280.5|109255.5|13
1739193900000|2025-02-10 13:25:00|109286.5|109261.5|109291.2|109266.2|109291.2|109266.2|109284.3|109259.3|17
1739193910000|2025-02-10 13:25:10|109293.8|109268.8|109297.3|109272.3|109298.2|109273.2|109293.8|109268.8|4
1739193920000|2025-02-10 13:25:20|109298.1|109273.1|109310|109260|109311.7|109273.1|109297.2|109260|6
1739193930000|2025-02-10 13:25:30|109308.3|109258.3|109305.1|109255.1|109308.3|109258.3|109303.4|109253.4|7
1739193940000|2025-02-10 13:25:40|109301.8|109251.8|109301.8|109251.8|109303.4|109253.4|109300.1|109250.1|8
1739193950000|2025-02-10 13:25:50|109303.4|109253.4|109303.4|109253.4|109303.4|109253.4|109301.8|109251.8|3
1739193960000|2025-02-10 13:26:00|109301.8|109251.8|109301.8|109251.8|109303.4|109253.4|109301.8|109251.8|3
1739193970000|2025-02-10 13:26:10|109302.5|109252.5|109302|109252|109302.5|109252.5|109300.5|109250.5|3
1739193980000|2025-02-10 13:26:20|109303.7|109253.7|109302|109252|109305.4|109255.4|109302|109252|6
1739193990000|2025-02-10 13:26:30|109297.6|109247.6|109298.1|109248.1|109303.1|109253.1|109297.6|109247.6|10
1739194000000|2025-02-10 13:26:40|109299.4|109249.4|109299|109249|109299.4|109249.4|109297.8|109247.8|5
1739194010000|2025-02-10 13:26:50|109301.5|109251.5|109299.3|109249.3|109305.4|109255.4|109299.3|109249.3|9
1739194020000|2025-02-10 13:27:00|109296.8|109246.8|109299.3|109249.3|109299.3|109249.3|109296.8|109246.8|3
1739194030000|2025-02-10 13:27:10|109301.6|109251.6|109298.1|109248.1|109301.6|109251.6|109296.8|109246.8|6
1739194040000|2025-02-10 13:27:20|109299.6|109249.6|109292.5|109242.5|109301|109251|109292.5|109242.5|8
1739194050000|2025-02-10 13:27:30|109295|109245|109295|109245|109298|109248|109295|109245|5
1739194060000|2025-02-10 13:27:40|109297|109247|109295|109245|109297|109247|109295|109245|2
1739194070000|2025-02-10 13:27:50|109302.5|109252.5|109296.2|109246.2|109302.5|109252.5|109294.9|109244.9|13
1739194080000|2025-02-10 13:28:00|109294.9|109244.9|109294.9|109244.9|109296.1|109246.1|109294.9|109244.9|3
1739194090000|2025-02-10 13:28:10|109296.1|109246.1|109294.9|109244.9|109296.1|109246.1|109294.9|109244.9|2
1739194100000|2025-02-10 13:28:20|109299.4|109249.4|109295|109245|109299.4|109249.4|109293.7|109243.7|13
1739194110000|2025-02-10 13:28:30|109298.1|109248.1|109295.3|109245.3|109298.1|109248.1|109291.7|109241.7|14
1739194130000|2025-02-10 13:28:50|109295.8|109245.8|109295.3|109245.3|109299.7|109249.7|109295.3|109245.3|7
1739194140000|2025-02-10 13:29:00|109297.5|109247.5|109302.6|109252.6|109303.4|109253.4|109297.5|109247.5|9
1739194150000|2025-02-10 13:29:10|109298.9|109248.9|109301.4|109251.4|109301.4|109251.4|109298.9|109248.9|5
1739194160000|2025-02-10 13:29:20|109296.9|109246.9|109290.6|109240.6|109296.9|109246.9|109290.6|109240.6|10
1739194170000|2025-02-10 13:29:30|109291.9|109241.9|109293.6|109243.6|109293.6|109243.6|109291.9|109241.9|16
1739194180000|2025-02-10 13:29:40|109292.4|109242.4|109292.9|109242.9|109295.6|109245.6|109289.9|109239.9|6
1739194190000|2025-02-10 13:29:50|109295.6|109245.6|109288.9|109238.9|109296.4|109246.4|109286.4|109236.4|18
1739194200000|2025-02-10 13:30:00|109291.2|109241.2|109288.4|109238.4|109296.5|109246.5|109288.4|109238.4|12
1739194210000|2025-02-10 13:30:10|109289.9|109239.9|109277.8|109227.8|109291.1|109241.1|109277.8|109227.8|14
1739194220000|2025-02-10 13:30:20|109276.2|109226.2|109270.9|109220.9|109276.2|109226.2|109267.2|109217.2|14
1739194230000|2025-02-10 13:30:30|109269.5|109219.5|109265.6|109215.6|109273.6|109223.6|109260.7|109210.7|29
1739194240000|2025-02-10 13:30:40|109267.9|109217.9|109274.6|109224.6|109274.6|109224.6|109267.9|109217.9|12
1739194250000|2025-02-10 13:30:50|109274.4|109224.4|109266.7|109216.7|109275|109225|109265.4|109215.4|15
1739194260000|2025-02-10 13:31:00|109265.9|109215.9|109271.1|109221.1|109272|109222|109265.9|109215.9|6
1739194270000|2025-02-10 13:31:10|109272.8|109222.8|109262.3|109212.3|109272.8|109222.8|109262.3|109212.3|12
1739194280000|2025-02-10 13:31:20|109264.5|109214.5|109268.5|109218.5|109272.1|109222.1|109264.5|109214.5|11
1739194290000|2025-02-10 13:31:30|109270.4|109220.4|109270.5|109220.5|109272.2|109222.2|109266.9|109216.9|13
1739194300000|2025-02-10 13:31:40|109272.2|109222.2|109273.2|109223.2|109275.2|109225.2|109270.5|109220.5|15
1739194310000|2025-02-10 13:31:50|109273.1|109223.1|109273.1|109223.1|109273.1|109223.1|109273.1|109223.1|1
1739194320000|2025-02-10 13:32:00|109274.3|109224.3|109257.1|109207.1|109275.1|109225.1|109257.1|109207.1|15
1739194330000|2025-02-10 13:32:10|109256.3|109206.3|109255.2|109205.2|109258.8|109208.8|109255.2|109205.2|17
1739194340000|2025-02-10 13:32:20|109253.8|109203.8|109266.7|109216.7|109272.8|109222.8|109253.8|109203.8|17
1739194350000|2025-02-10 13:32:30|109264.8|109214.8|109267.5|109217.5|109268.4|109218.4|109263.9|109213.9|16
1739194360000|2025-02-10 13:32:40|109266.6|109216.6|109262.8|109212.8|109266.6|109216.6|109261.7|109211.7|4
1739194370000|2025-02-10 13:32:50|109263.6|109213.6|109261.6|109211.6|109263.6|109213.6|109261.6|109211.6|2
1739194380000|2025-02-10 13:33:00|109262.8|109212.8|109258.4|109208.4|109262.9|109212.9|109256.2|109206.2|11
1739194390000|2025-02-10 13:33:10|109257.2|109207.2|109256.1|109206.1|109260.2|109210.2|109254.1|109204.1|11
1739194400000|2025-02-10 13:33:20|109254.5|109204.5|109261.5|109211.5|109263.7|109213.7|109250.4|109200.4|18
1739194410000|2025-02-10 13:33:30|109260.5|109210.5|109258.1|109208.1|109261.5|109211.5|109255.3|109205.3|9
1739194420000|2025-02-10 13:33:40|109256|109206|109259|109209|109259.9|109209.9|109253.4|109203.4|17
1739194430000|2025-02-10 13:33:50|109257.7|109207.7|109260.8|109210.8|109262.4|109212.4|109257.7|109207.7|7
1739194440000|2025-02-10 13:34:00|109260|109210|109259.8|109209.8|109261.7|109211.7|109258.1|109208.1|10
1739194450000|2025-02-10 13:34:10|109261.6|109211.6|109268.7|109218.7|109272|109238.8|109256.1|109211.6|14
1739194460000|2025-02-10 13:34:20|109266.5|109216.5|109266.3|109216.3|109266.5|109216.5|109259.8|109209.8|13
1739194470000|2025-02-10 13:34:30|109268.8|109218.8|109268.1|109218.1|109269.6|109219.6|109266.3|109216.3|8
1739194480000|2025-02-10 13:34:40|109268.6|109218.6|109261.3|109211.3|109268.6|109218.6|109261.3|109211.3|6
1739194490000|2025-02-10 13:34:50|109258|109208|109261.4|109211.4|109261.4|109211.4|109258|109208|19
1739194500000|2025-02-10 13:35:00|109263|109213|109271.4|109221.4|109271.6|109221.6|109263|109213|17
1739194510000|2025-02-10 13:35:10|109274.1|109224.1|109269|109219|109274.1|109224.1|109265.8|109215.8|10
1739194520000|2025-02-10 13:35:20|109267.8|109217.8|109264.8|109214.8|109271|109221|109264.4|109214.4|11
1739194530000|2025-02-10 13:35:30|109263.8|109213.8|109265|109215|109265|109215|109263.8|109213.8|2
1739194540000|2025-02-10 13:35:40|109262.8|109212.8|109266.5|109216.5|109266.5|109216.5|109260.3|109210.3|8
1739194550000|2025-02-10 13:35:50|109267.9|109217.9|109268|109218|109271|109221|109267.9|109217.9|10
1739194560000|2025-02-10 13:36:00|109268.8|109218.8|109271.6|109221.6|109272.2|109222.2|109268|109218|11
1739194570000|2025-02-10 13:36:10|109273.1|109223.1|109269.2|109219.2|109276.3|109226.3|109266.3|109216.3|20
1739194580000|2025-02-10 13:36:20|109270.5|109220.5|109282.1|109232.1|109282.1|109245.3|109270.1|109220.5|15
1739194590000|2025-02-10 13:36:30|109278.1|109228.1|109277.2|109227.2|109280.8|109230.8|109275.9|109225.9|10
1739194600000|2025-02-10 13:36:40|109264.6|109239.6|109269|109244|109270.4|109245.4|109264.6|109239.6|7
1739194610000|2025-02-10 13:36:50|109269.8|109244.8|109275.5|109250.5|109279.9|109254.9|109269.8|109244.8|13
1739194620000|2025-02-10 13:37:00|109276.3|109251.3|109279.4|109254.4|109284.6|109259.6|109276.2|109251.2|23
1739194630000|2025-02-10 13:37:10|109279.8|109254.8|109281.4|109256.4|109281.4|109256.4|109279.8|109254.8|3
1739194640000|2025-02-10 13:37:20|109282.5|109257.5|109285.7|109260.7|109285.9|109260.9|109282.5|109257.5|7
1739194650000|2025-02-10 13:37:30|109284.8|109259.8|109283.7|109258.7|109285.4|109260.4|109281|109256|16
1739194660000|2025-02-10 13:37:40|109284.1|109259.1|109289.1|109264.1|109290.8|109265.8|109283.7|109258.7|17
1739194670000|2025-02-10 13:37:50|109290.2|109265.2|109287.8|109262.8|109292.4|109267.4|109287.4|109262.4|21
1739194680000|2025-02-10 13:38:00|109288.6|109263.6|109287.6|109262.6|109291.7|109266.7|109286.4|109261.4|24
1739194690000|2025-02-10 13:38:10|109288.4|109263.4|109294.6|109269.6|109294.6|109269.6|109288.4|109263.4|8
1739194700000|2025-02-10 13:38:20|109293.7|109268.7|109293.7|109268.7|109293.7|109268.7|109293.7|109268.7|1
1739194710000|2025-02-10 13:38:30|109294.5|109269.5|109293.7|109268.7|109294.5|109269.5|109292|109267|6
1739194720000|2025-02-10 13:38:40|109299.2|109274.2|109295.3|109270.3|109299.2|109274.2|109293.8|109268.8|12
1739194730000|2025-02-10 13:38:50|109296.6|109271.6|109295.9|109270.9|109300|109275|109294.8|109269.8|17
1739194740000|2025-02-10 13:39:00|109292.2|109267.2|109298.7|109273.7|109299.8|109274.8|109292.2|109267.2|22
1739194750000|2025-02-10 13:39:10|109297.8|109272.8|109304.4|109279.4|109304.4|109279.4|109292.9|109267.9|9
1739194760000|2025-02-10 13:39:20|109303.6|109278.6|109292.9|109267.9|109304.8|109279.8|109292.9|109267.9|17
1739194770000|2025-02-10 13:39:30|109292.1|109267.1|109290.9|109265.9|109292.9|109267.9|109287.9|109262.9|17
1739194780000|2025-02-10 13:39:40|109289.9|109264.9|109292.8|109267.8|109292.8|109267.8|109288.3|109263.3|8
1739194790000|2025-02-10 13:39:50|109293.7|109268.7|109293.8|109268.8|109293.8|109268.8|109291.3|109266.3|15
1739194800000|2025-02-10 13:40:00|109292.9|109267.9|109292.8|109267.8|109293.7|109268.7|109292.8|109267.8|5
1739194810000|2025-02-10 13:40:10|109295.2|109270.2|109299.1|109274.1|109299.1|109274.1|109295.2|109270.2|3
1739194820000|2025-02-10 13:40:20|109298|109273|109296|109271|109298|109273|109291.7|109266.7|15
1739194830000|2025-02-10 13:40:30|109295.1|109270.1|109293.4|109268.4|109295.9|109270.9|109293.3|109268.3|14
1739194840000|2025-02-10 13:40:40|109292.3|109267.3|109287.2|109262.2|109295.7|109270.7|109285.7|109260.7|19
1739194850000|2025-02-10 13:40:50|109285.7|109260.7|109287.7|109262.7|109289.2|109264.2|109284.5|109259.5|11
1739194860000|2025-02-10 13:41:00|109288.5|109263.5|109283.6|109258.6|109288.5|109263.5|109283.6|109258.6|6
1739194870000|2025-02-10 13:41:10|109282.7|109257.7|109282|109257|109283.6|109258.6|109281.1|109256.1|6
1739194880000|2025-02-10 13:41:20|109282.9|109257.9|109282.1|109257.1|109283.8|109258.8|109282|109257|6
1739194890000|2025-02-10 13:41:30|109280.5|109255.5|109278.9|109253.9|109280.5|109255.5|109278.1|109253.1|5
1739194900000|2025-02-10 13:41:40|109279.9|109254.9|109281.8|109256.8|109283.7|109258.7|109279.9|109254.9|15
1739194910000|2025-02-10 13:41:50|109282.7|109257.7|109278.1|109253.1|109282.7|109257.7|109276.3|109251.3|13
1739194920000|2025-02-10 13:42:00|109278.9|109253.9|109281.5|109256.5|109285.1|109260.1|109278.1|109253.1|18
1739194930000|2025-02-10 13:42:10|109279.4|109254.4|109284.7|109259.7|109285.6|109260.6|109276.7|109251.7|8
1739194940000|2025-02-10 13:42:20|109289.3|109264.3|109286.5|109261.5|109289.3|109264.3|109284.8|109259.8|14
1739194950000|2025-02-10 13:42:30|109285.7|109260.7|109283.6|109258.6|109285.7|109260.7|109279.5|109254.5|12
1739194960000|2025-02-10 13:42:40|109284.4|109259.4|109284.4|109259.4|109284.4|109259.4|109284.4|109259.4|1
1739194970000|2025-02-10 13:42:50|109285.4|109260.4|109286.5|109261.5|109287.3|109262.3|109284.8|109259.8|7
1739194980000|2025-02-10 13:43:00|109287.3|109262.3|109287.3|109262.3|109289|109264|109282.8|109257.8|13
1739194990000|2025-02-10 13:43:10|109288.1|109263.1|109287.3|109262.3|109288.1|109263.1|109287.3|109262.3|2
1739195000000|2025-02-10 13:43:20|109287.4|109262.4|109287.4|109262.4|109287.4|109262.4|109287.4|109262.4|1
1739195010000|2025-02-10 13:43:30|109288.4|109263.4|109277.6|109252.6|109288.4|109263.4|109277.6|109252.6|10
1739195020000|2025-02-10 13:43:40|109276.7|109251.7|109278|109253|109281.4|109256.4|109276.7|109251.7|7
1739195030000|2025-02-10 13:43:50|109278.8|109253.8|109279.6|109254.6|109280.5|109255.5|109278.6|109253.6|11
1739195040000|2025-02-10 13:44:00|109280.5|109255.5|109280.9|109255.9|109280.9|109255.9|109277.7|109252.7|9
1739195050000|2025-02-10 13:44:10|109281.7|109256.7|109274.4|109249.4|109281.7|109256.7|109274.1|109249.1|11
1739195060000|2025-02-10 13:44:20|109275.5|109250.5|109275.3|109250.3|109278|109253|109274.5|109249.5|7
1739195070000|2025-02-10 13:44:30|109276.2|109251.2|109276.2|109251.2|109276.2|109251.2|109276.2|109251.2|1
1739195080000|2025-02-10 13:44:40|109275.4|109250.4|109278.4|109253.4|109278.4|109253.4|109275.4|109250.4|3
1739195090000|2025-02-10 13:44:50|109277.6|109252.6|109272.8|109247.8|109277.6|109252.6|109272.8|109247.8|7
1739195100000|2025-02-10 13:45:00|109272|109247|109273.8|109248.8|109273.8|109248.8|109264.4|109239.4|19
1739195110000|2025-02-10 13:45:10|109272.9|109247.9|109272.6|109247.6|109272.9|109247.9|109271|109246|6
1739195120000|2025-02-10 13:45:20|109273.5|109248.5|109272.5|109247.5|109274.3|109249.3|109272.4|109247.4|6
1739195130000|2025-02-10 13:45:30|109271.6|109246.6|109273.1|109248.1|109277.5|109252.5|109270.8|109245.8|12
1739195140000|2025-02-10 13:45:40|109271|109246|109271.8|109246.8|109272.7|109247.7|109269.9|109244.9|17
1739195150000|2025-02-10 13:45:50|109270.9|109245.9|109273.4|109248.4|109275.9|109250.9|109270|109245|13
1739195160000|2025-02-10 13:46:00|109272.6|109247.6|109273.1|109248.1|109274|109249|109270.4|109245.4|9
1739195170000|2025-02-10 13:46:10|109274|109249|109267.8|109242.8|109274.4|109249.4|109267.8|109242.8|10
1739195180000|2025-02-10 13:46:20|109268.8|109243.8|109272.7|109247.7|109272.7|109247.7|109268.6|109243.6|7
1739195190000|2025-02-10 13:46:30|109273.5|109248.5|109264.1|109239.1|109275.3|109250.3|109264.1|109239.1|15
1739195200000|2025-02-10 13:46:40|109263|109238|109277.9|109252.9|109280|109255|109262.2|109237.2|17
1739195210000|2025-02-10 13:46:50|109278.6|109253.6|109278.6|109253.6|109278.6|109253.6|109278.6|109253.6|1
1739195220000|2025-02-10 13:47:00|109283.3|109258.3|109277.8|109252.8|109284.5|109259.5|109276.8|109251.8|16
1739195230000|2025-02-10 13:47:10|109278.8|109253.8|109273.2|109248.2|109279.6|109254.6|109271.5|109246.5|19
1739195240000|2025-02-10 13:47:20|109277.7|109252.7|109276.8|109251.8|109278.6|109253.6|109276|109251|8
1739195250000|2025-02-10 13:47:30|109278|109253|109282.4|109257.4|109288.8|109263.8|109278|109253|13
1739195260000|2025-02-10 13:47:40|109281.7|109256.7|109285.7|109260.7|109285.7|109260.7|109280.1|109255.1|9
1739195270000|2025-02-10 13:47:50|109284.8|109259.8|109286.5|109261.5|109286.5|109261.5|109284|109259|6
1739195280000|2025-02-10 13:48:00|109285.7|109260.7|109283.2|109258.2|109285.7|109260.7|109281.8|109256.8|17
1739195290000|2025-02-10 13:48:10|109282.2|109257.2|109281.2|109256.2|109282.2|109257.2|109280.4|109255.4|3
1739195300000|2025-02-10 13:48:20|109282|109257|109283|109258|109284.7|109259.7|109281.2|109256.2|9
1739195310000|2025-02-10 13:48:30|109283.8|109258.8|109286.5|109261.5|109287.3|109262.3|109283.8|109258.8|10
1739195320000|2025-02-10 13:48:40|109285.6|109260.6|109273.1|109248.1|109286.5|109261.5|109273.1|109248.1|15
1739195330000|2025-02-10 13:48:50|109274.3|109249.3|109280.5|109255.5|109280.5|109255.5|109273.3|109248.3|7
1739195340000|2025-02-10 13:49:00|109279.5|109254.5|109281.3|109256.3|109284.1|109259.1|109279.5|109254.5|9
1739195350000|2025-02-10 13:49:10|109280.2|109255.2|109282.2|109257.2|109283.1|109258.1|109280.2|109255.2|5
1739195360000|2025-02-10 13:49:20|109281.4|109256.4|109283|109258|109283.5|109258.5|109281.4|109256.4|4
1739195370000|2025-02-10 13:49:30|109282.2|109257.2|109278.6|109253.6|109283|109258|109277.6|109252.6|8
1739195380000|2025-02-10 13:49:40|109279.4|109254.4|109285.2|109260.2|109286.3|109261.3|109279.4|109254.4|12
1739195390000|2025-02-10 13:49:50|109283.4|109258.4|109283.1|109258.1|109289|109264|109283.1|109258.1|16
1739195400000|2025-02-10 13:50:00|109284|109259|109283.3|109258.3|109286|109261|109283.1|109258.1|11
1739195410000|2025-02-10 13:50:10|109284.1|109259.1|109283.8|109258.8|109285|109260|109279.7|109254.7|16
1739195420000|2025-02-10 13:50:20|109284.6|109259.6|109286.9|109261.9|109289.2|109264.2|109283.8|109258.8|13
1739195430000|2025-02-10 13:50:30|109286.1|109261.1|109275.8|109250.8|109286.1|109261.1|109273.2|109248.2|16
1739195440000|2025-02-10 13:50:40|109276.6|109251.6|109276.9|109251.9|109278.2|109253.2|109271.8|109246.8|25
1739195450000|2025-02-10 13:50:50|109276.8|109251.8|109274.4|109249.4|109278.6|109253.6|109273.6|109248.6|14
1739195460000|2025-02-10 13:51:00|109273.6|109248.6|109277.2|109252.2|109279.9|109254.9|109273.6|109248.6|14
1739195470000|2025-02-10 13:51:10|109276.4|109251.4|109267.6|109242.6|109276.9|109251.9|109267.6|109242.6|9
1739195480000|2025-02-10 13:51:20|109266.8|109241.8|109265.3|109240.3|109269|109244|109264.7|109239.7|11
1739195490000|2025-02-10 13:51:30|109264.6|109239.6|109262.7|109237.7|109264.6|109239.6|109261|109236|13
1739195500000|2025-02-10 13:51:40|109263.6|109238.6|109261.6|109236.6|109266.2|109241.2|109259.5|109234.5|22
1739195510000|2025-02-10 13:51:50|109260.8|109235.8|109258.2|109233.2|109260.8|109235.8|109256.6|109231.6|7
1739195520000|2025-02-10 13:52:00|109257.4|109232.4|109256.9|109231.9|109257.6|109232.6|109254.3|109229.3|14
1739195530000|2025-02-10 13:52:10|109256|109231|109256.7|109231.7|109258.6|109233.6|109255.2|109230.2|12
1739195540000|2025-02-10 13:52:20|109257.5|109232.5|109256.4|109231.4|109258.9|109233.9|109253.1|109228.1|13
1739195550000|2025-02-10 13:52:30|109255.4|109230.4|109254.8|109229.8|109255.6|109230.6|109251.9|109226.9|12
1739195560000|2025-02-10 13:52:40|109253.8|109228.8|109254.5|109229.5|109254.5|109229.5|109251.9|109226.9|5
1739195570000|2025-02-10 13:52:50|109255.2|109230.2|109252.5|109227.5|109258.4|109233.4|109250.8|109225.8|9
1739195580000|2025-02-10 13:53:00|109253.6|109228.6|109257.4|109232.4|109257.4|109232.4|109252.9|109227.9|5
1739195590000|2025-02-10 13:53:10|109256.6|109231.6|109251.1|109226.1|109256.6|109231.6|109250.1|109225.1|11
1739195600000|2025-02-10 13:53:20|109252.7|109227.7|109250.7|109225.7|109254.3|109229.3|109249|109224|11
1739195610000|2025-02-10 13:53:30|109251.5|109226.5|109252.5|109227.5|109257.1|109232.1|109251.5|109226.5|9
1739195620000|2025-02-10 13:53:40|109253.4|109228.4|109246.8|109221.8|109253.4|109228.4|109246|109221|11
1739195630000|2025-02-10 13:53:50|109243.2|109218.2|109245|109220|109245.9|109220.9|109243.2|109218.2|9
1739195640000|2025-02-10 13:54:00|109245.8|109220.8|109236.5|109211.5|109245.8|109220.8|109236.1|109211.1|10
1739195650000|2025-02-10 13:54:10|109230|109205|109227.9|109202.9|109230|109205|109221.8|109196.8|18
1739195660000|2025-02-10 13:54:20|109226.9|109201.9|109228.2|109203.2|109228.5|109203.5|109226.9|109201.9|6
1739195670000|2025-02-10 13:54:30|109227.2|109202.2|109220.9|109195.9|109227.2|109202.2|109220.9|109195.9|10
1739195680000|2025-02-10 13:54:40|109219.4|109194.4|109219.6|109194.6|109222.8|109197.8|109216.3|109191.3|25
1739195690000|2025-02-10 13:54:50|109222.6|109197.6|109228.7|109203.7|109231.2|109206.2|109222.6|109197.6|17
1739195700000|2025-02-10 13:55:00|109227.9|109202.9|109223.5|109198.5|109227.9|109202.9|109222.6|109197.6|12
1739195710000|2025-02-10 13:55:10|109224.3|109199.3|109227.2|109202.2|109228.9|109203.9|109223.5|109198.5|17
1739195720000|2025-02-10 13:55:20|109228|109203|109220|109195|109228|109203|109219.3|109194.3|14
1739195730000|2025-02-10 13:55:30|109222.6|109197.6|109219.8|109194.8|109228.7|109203.7|109219.8|109194.8|27
1739195740000|2025-02-10 13:55:40|109218.4|109193.4|109215.6|109190.6|109219.4|109194.4|109215.6|109190.6|9
1739195750000|2025-02-10 13:55:50|109216.4|109191.4|109213.9|109188.9|109216.4|109191.4|109208.2|109183.2|9
1739195760000|2025-02-10 13:56:00|109215|109190|109215.1|109190.1|109215.1|109190.1|109210.6|109185.6|15
1739195770000|2025-02-10 13:56:10|109218.7|109193.7|109219.3|109194.3|109220.2|109195.2|109218.3|109193.3|9
1739195780000|2025-02-10 13:56:20|109220.2|109195.2|109215|109190|109220.2|109195.2|109214.1|109189.1|9
1739195790000|2025-02-10 13:56:30|109216.7|109191.7|109218.2|109193.2|109218.4|109193.4|109216.6|109191.6|6
1739195800000|2025-02-10 13:56:40|109216.6|109191.6|109218.2|109193.2|109219.1|109194.1|109216.6|109191.6|5
1739195810000|2025-02-10 13:56:50|109217.5|109192.5|109225.4|109200.4|109226.9|109201.9|109217.5|109192.5|18
1739195820000|2025-02-10 13:57:00|109224.4|109199.4|109233.3|109208.3|109236.9|109211.9|109221.9|109196.9|18
1739195830000|2025-02-10 13:57:10|109231.6|109206.6|109231.8|109206.8|109233.3|109208.3|109231.6|109206.6|8
1739195840000|2025-02-10 13:57:20|109232.6|109207.6|109237.1|109212.1|109238.4|109213.4|109231.8|109206.8|17
1739195850000|2025-02-10 13:57:30|109237.9|109212.9|109228.9|109203.9|109237.9|109212.9|109228.9|109203.9|20
1739195860000|2025-02-10 13:57:40|109228.1|109203.1|109246.7|109196.7|109246.7|109203.1|109227.1|109189.8|10
1739195870000|2025-02-10 13:57:50|109245.5|109195.5|109249.2|109199.2|109250.8|109200.8|109243|109193|20
1739195880000|2025-02-10 13:58:00|109250.5|109200.5|109261.4|109211.4|109262.3|109212.3|109250.5|109200.5|15
1739195890000|2025-02-10 13:58:10|109258.5|109208.5|109266.6|109216.6|109266.6|109216.6|109256|109206|17
1739195900000|2025-02-10 13:58:20|109268.1|109218.1|109273|109223|109276.4|109226.4|109268.1|109218.1|15
1739195910000|2025-02-10 13:58:30|109272.5|109222.5|109274.5|109224.5|109280.2|109230.2|109269.7|109219.7|15
1739195920000|2025-02-10 13:58:40|109276|109226|109280.7|109230.7|109285|109235|109276|109226|15
1739195930000|2025-02-10 13:58:50|109282.7|109232.7|109280.5|109230.5|109283|109233|109280.5|109230.5|11
1739195940000|2025-02-10 13:59:00|109282.7|109232.7|109280.5|109230.5|109283.3|109233.3|109279.2|109229.2|9
1739195950000|2025-02-10 13:59:10|109278.7|109228.7|109271.5|109221.5|109281.1|109231.1|109267.4|109217.4|33
1739195960000|2025-02-10 13:59:20|109272.8|109222.8|109280.5|109230.5|109281.2|109231.2|109270.2|109220.2|47
1739195970000|2025-02-10 13:59:30|109276.1|109226.1|109271.9|109221.9|109276.9|109226.9|109269.1|109219.1|25
1739195980000|2025-02-10 13:59:40|109273.2|109223.2|109272.5|109222.5|109275.2|109225.2|109270.3|109220.3|26
1739195990000|2025-02-10 13:59:50|109272.6|109222.6|109269.1|109219.1|109272.9|109222.9|109267.9|109217.9|37
1739196000000|2025-02-10 14:00:00|109267.4|109217.4|109254.9|109204.9|109267.4|109217.4|109252.3|109202.3|15
1739196010000|2025-02-10 14:00:10|109253.2|109203.2|109247.9|109197.9|109255.6|109205.6|109247.9|109197.9|7
1739196020000|2025-02-10 14:00:20|109254.3|109204.3|109251.7|109201.7|109254.3|109204.3|109247.6|109197.6|18
1739196030000|2025-02-10 14:00:30|109250|109200|109261.8|109211.8|109269.8|109219.8|109250|109200|19
1739196040000|2025-02-10 14:00:40|109260.2|109210.2|109259.2|109209.2|109260.8|109210.8|109258.4|109208.4|11
1739196050000|2025-02-10 14:00:50|109257.5|109207.5|109258.4|109208.4|109258.4|109208.4|109257.5|109207.5|2
1739196060000|2025-02-10 14:01:00|109259.2|109209.2|109258.1|109208.1|109259.2|109209.2|109252.6|109202.6|18
1739196070000|2025-02-10 14:01:10|109259.6|109209.6|109259.3|109209.3|109263.1|109213.1|109259.3|109209.3|15
1739196080000|2025-02-10 14:01:20|109260.1|109210.1|109256.7|109231.7|109260.1|109231.7|109246.4|109209.3|16
1739196090000|2025-02-10 14:01:30|109255.9|109230.9|109260.9|109235.9|109262.7|109237.7|109255|109230|18
1739196100000|2025-02-10 14:01:40|109258|109233|109235.3|109210.3|109258|109233|109235.3|109210.3|17
1739196110000|2025-02-10 14:01:50|109236.1|109211.1|109234.9|109209.9|109241.8|109216.8|109234.9|109209.9|14
1739196120000|2025-02-10 14:02:00|109236.6|109211.6|109224|109199|109237.5|109212.5|109221.4|109196.4|26
1739196130000|2025-02-10 14:02:10|109222.2|109197.2|109220.8|109195.8|109225.5|109200.5|109220.8|109195.8|22
1739196140000|2025-02-10 14:02:20|109220|109195|109224.2|109199.2|109226|109201|109212.5|109187.5|15
1739196150000|2025-02-10 14:02:30|109225.1|109200.1|109227.8|109202.8|109227.8|109202.8|109221.8|109196.8|15
1739196160000|2025-02-10 14:02:40|109227|109202|109226.2|109201.2|109227|109202|109224.5|109199.5|4
1739196170000|2025-02-10 14:02:50|109227|109202|109222.5|109197.5|109228|109203|109222.5|109197.5|10
1739196180000|2025-02-10 14:03:00|109224.3|109199.3|109222.7|109197.7|109226|109201|109220.4|109195.4|12
1739196190000|2025-02-10 14:03:10|109221.8|109196.8|109222.7|109197.7|109222.7|109197.7|109221|109196|4
1739196200000|2025-02-10 14:03:20|109221.9|109196.9|109222.7|109197.7|109222.7|109197.7|109221.9|109196.9|2
1739196210000|2025-02-10 14:03:30|109221.8|109196.8|109223.2|109198.2|109223.2|109198.2|109220.8|109195.8|4
1739196220000|2025-02-10 14:03:40|109220.5|109195.5|109222.1|109197.1|109222.1|109197.1|109220.5|109195.5|2
1739196230000|2025-02-10 14:03:50|109222.9|109197.9|109221.9|109196.9|109222.9|109197.9|109221.9|109196.9|2
1739196240000|2025-02-10 14:04:00|109220.2|109195.2|109213.3|109188.3|109220.2|109195.2|109212.2|109187.2|24
1739196250000|2025-02-10 14:04:10|109214.1|109189.1|109222.5|109197.5|109222.5|109197.5|109214.1|109189.1|13
1739196260000|2025-02-10 14:04:20|109223.3|109198.3|109221.4|109196.4|109226.1|109201.1|109221.4|109196.4|12
1739196270000|2025-02-10 14:04:30|109220.6|109195.6|109216.1|109191.1|109220.6|109195.6|109215|109190|13
1739196280000|2025-02-10 14:04:40|109217.9|109192.9|109215.3|109190.3|109219.6|109194.6|109213.4|109188.4|15
1739196290000|2025-02-10 14:04:50|109216.2|109191.2|109213.3|109188.3|109216.2|109191.2|109213.3|109188.3|7
1739196300000|2025-02-10 14:05:00|109212.4|109187.4|109224.6|109199.6|109228.6|109203.6|109212.4|109187.4|26
1739196310000|2025-02-10 14:05:10|109223.7|109198.7|109243.6|109218.6|109243.6|109218.6|109221.2|109196.2|21
1739196320000|2025-02-10 14:05:20|109242.8|109217.8|109236|109211|109242.8|109217.8|109234.3|109209.3|20
1739196330000|2025-02-10 14:05:30|109237.5|109212.5|109245.3|109220.3|109245.3|109220.3|109236.8|109211.8|10
1739196340000|2025-02-10 14:05:40|109245.6|109220.6|109258.1|109233.1|109259.1|109234.1|109244.8|109219.8|19
1739196350000|2025-02-10 14:05:50|109258.2|109233.2|109256.1|109231.1|109260.4|109235.4|109256.1|109231.1|27
1739196360000|2025-02-10 14:06:00|109255.2|109230.2|109251.6|109226.6|109255.2|109230.2|109249.8|109224.8|9
1739196370000|2025-02-10 14:06:10|109250.8|109225.8|109257|109232|109257.8|109232.8|109250.8|109225.8|19
1739196380000|2025-02-10 14:06:20|109258.1|109233.1|109260.6|109235.6|109263.2|109238.2|109257.1|109232.1|29
1739196390000|2025-02-10 14:06:30|109259.2|109234.2|109262|109237|109262.6|109237.6|109256.4|109231.4|14
1739196400000|2025-02-10 14:06:40|109262.7|109237.7|109266.5|109241.5|109268.1|109243.1|109262|109237|12
1739196410000|2025-02-10 14:06:50|109266.6|109241.6|109265.6|109240.6|109267.8|109242.8|109265.6|109240.6|15
1739196420000|2025-02-10 14:07:00|109264.8|109239.8|109277.8|109252.8|109280|109255|109263.1|109238.1|23
1739196430000|2025-02-10 14:07:10|109278.8|109253.8|109272.8|109247.8|109278.8|109253.8|109272.1|109247.1|11
1739196440000|2025-02-10 14:07:20|109273.5|109248.5|109277.3|109252.3|109280.9|109255.9|109267|109242|22
1739196450000|2025-02-10 14:07:30|109276.5|109251.5|109276.5|109251.5|109276.5|109251.5|109275.6|109250.6|3
1739196460000|2025-02-10 14:07:40|109275.6|109250.6|109281.1|109256.1|109283.5|109258.5|109275.6|109250.6|14
1739196470000|2025-02-10 14:07:50|109281.9|109256.9|109281.7|109256.7|109282.6|109257.6|109279.7|109254.7|10
1739196480000|2025-02-10 14:08:00|109280.9|109255.9|109255.3|109230.3|109280.9|109255.9|109255.3|109230.3|20
1739196490000|2025-02-10 14:08:10|109254.5|109229.5|109263.2|109213.2|109263.2|109229.5|109239.5|109213.2|16
1739196500000|2025-02-10 14:08:20|109264.9|109214.9|109278|109228|109280.9|109230.9|109263.2|109213.2|26
1739196510000|2025-02-10 14:08:30|109279|109229|109275.8|109225.8|109279|109229|109275.5|109225.5|11
1739196520000|2025-02-10 14:08:40|109274.9|109224.9|109285.9|109235.9|109286.6|109236.6|109271|109221|17
1739196530000|2025-02-10 14:08:50|109287.5|109237.5|109290.3|109240.3|109293|109243|109287.5|109237.5|5
1739196540000|2025-02-10 14:09:00|109291.2|109241.2|109294.8|109244.8|109303.2|109253.2|109290.3|109240.3|25
1739196550000|2025-02-10 14:09:10|109295.6|109245.6|109295.9|109245.9|109297.4|109247.4|109293.9|109243.9|28
1739196560000|2025-02-10 14:09:20|109296.7|109246.7|109304|109254|109306.8|109256.8|109296.7|109246.7|30
1739196570000|2025-02-10 14:09:30|109306.8|109256.8|109296.6|109246.6|109306.8|109256.8|109296|109246|23
1739196580000|2025-02-10 14:09:40|109294.6|109244.6|109283.7|109233.7|109294.6|109244.6|109283.7|109233.7|13
1739196590000|2025-02-10 14:09:50|109285.2|109235.2|109293.2|109243.2|109293.9|109243.9|109285.2|109235.2|6
1739196600000|2025-02-10 14:10:00|109294.1|109244.1|109303.6|109253.6|109305.3|109255.3|109293.2|109243.2|25
1739196610000|2025-02-10 14:10:10|109303.5|109253.5|109302.4|109252.4|109306.2|109256.2|109301.2|109251.2|24
1739196620000|2025-02-10 14:10:20|109301.2|109251.2|109295.6|109245.6|109301.2|109251.2|109295.3|109245.3|14
1739196630000|2025-02-10 14:10:30|109296.1|109246.1|109295.3|109245.3|109297.5|109247.5|109295.3|109245.3|16
1739196640000|2025-02-10 14:10:40|109296.1|109246.1|109302.4|109252.4|109305|109255|109295.8|109245.8|25
1739196650000|2025-02-10 14:10:50|109303.9|109253.9|109296.3|109246.3|109303.9|109253.9|109295.2|109245.2|10
1739196660000|2025-02-10 14:11:00|109295.2|109245.2|109298.8|109248.8|109299.6|109249.6|109295.2|109245.2|14
1739196670000|2025-02-10 14:11:10|109298.4|109248.4|109300.1|109250.1|109303.8|109253.8|109298.4|109248.4|14
1739196680000|2025-02-10 14:11:20|109303.3|109253.3|109307.9|109257.9|109309.9|109259.9|109300.4|109250.4|24
1739196690000|2025-02-10 14:11:30|109306.2|109256.2|109304.8|109254.8|109307.9|109257.9|109303.3|109253.3|28
1739196700000|2025-02-10 14:11:40|109306.3|109256.3|109304.2|109254.2|109307.6|109257.6|109300.6|109250.6|25
1739196710000|2025-02-10 14:11:50|109305.3|109255.3|109303.3|109253.3|109307.3|109257.3|109303.3|109253.3|19
1739196720000|2025-02-10 14:12:00|109304.5|109254.5|109303.5|109253.5|109304.5|109254.5|109303.3|109253.3|13
1739196730000|2025-02-10 14:12:10|109303.3|109253.3|109305.8|109255.8|109306.3|109256.3|109301.4|109251.4|17
1739196740000|2025-02-10 14:12:20|109307.6|109257.6|109308.6|109258.6|109308.6|109258.6|109306.6|109256.6|19
1739196750000|2025-02-10 14:12:30|109307.8|109257.8|109292.6|109242.6|109308.6|109258.6|109290|109240|17
1739196760000|2025-02-10 14:12:40|109294.4|109244.4|109301.4|109251.4|109301.4|109251.4|109294.2|109244.2|12
1739196770000|2025-02-10 14:12:50|109302.9|109252.9|109296.2|109246.2|109304.4|109254.4|109292.3|109242.3|14
1739196780000|2025-02-10 14:13:00|109297.8|109247.8|109294.6|109244.6|109297.8|109247.8|109292.7|109242.7|10
1739196790000|2025-02-10 14:13:10|109294.4|109244.4|109291.8|109241.8|109297.1|109247.1|109291|109241|20
1739196800000|2025-02-10 14:13:20|109294.4|109244.4|109298.1|109248.1|109299.5|109249.5|109294.1|109244.1|10
1739196810000|2025-02-10 14:13:30|109297.5|109247.5|109304.6|109279.6|109305.6|109279.6|109289.1|109247.5|28
1739196820000|2025-02-10 14:13:40|109305.8|109280.8|109300.2|109275.2|109308.6|109283.6|109300|109275|40
1739196830000|2025-02-10 14:13:50|109300.1|109275.1|109301.8|109276.8|109304|109279|109296.1|109271.1|23
1739196840000|2025-02-10 14:14:00|109303.2|109278.2|109301.5|109276.5|109304.8|109279.8|109296.1|109271.1|27
1739196850000|2025-02-10 14:14:10|109302.5|109277.5|109291.4|109241.4|109303|109278|109283.8|109241.4|17
1739196870000|2025-02-10 14:14:30|109293.1|109243.1|109290|109240|109293.1|109243.1|109289.9|109239.9|4
1739196880000|2025-02-10 14:14:40|109290.6|109240.6|109294.7|109244.7|109294.7|109244.7|109290.6|109240.6|6
1739196890000|2025-02-10 14:14:50|109295.9|109245.9|109298.1|109248.1|109302.4|109252.4|109295.9|109245.9|12
1739196900000|2025-02-10 14:15:00|109297.9|109247.9|109303.4|109253.4|109304.1|109254.1|109297.9|109247.9|11
1739196910000|2025-02-10 14:15:10|109303.9|109253.9|109309.3|109259.3|109309.3|109259.3|109303.4|109253.4|11
1739196920000|2025-02-10 14:15:20|109310.5|109260.5|109311.9|109261.9|109313|109263|109310.5|109260.5|3
1739196930000|2025-02-10 14:15:30|109313.3|109263.3|109315.8|109265.8|109315.8|109265.8|109313.3|109263.3|3
1739196940000|2025-02-10 14:15:40|109317.8|109267.8|109316|109266|109323.6|109273.6|109314.7|109264.7|12
1739196950000|2025-02-10 14:15:50|109314.7|109264.7|109316|109266|109316|109266|109314.7|109264.7|2
1739196960000|2025-02-10 14:16:00|109316.9|109266.9|109323.3|109273.3|109324.6|109274.6|109316.9|109266.9|6
1739196970000|2025-02-10 14:16:10|109324.4|109274.4|109321.1|109271.1|109324.4|109274.4|109320.8|109270.8|7
1739196980000|2025-02-10 14:16:20|109318.8|109268.8|109314.9|109264.9|109320.5|109270.5|109311.2|109261.2|18
1739196990000|2025-02-10 14:16:30|109316.3|109266.3|109314.9|109264.9|109317.6|109267.6|109314.9|109264.9|9
1739197000000|2025-02-10 14:16:40|109316.1|109266.1|109322.6|109272.6|109323.9|109273.9|109313.6|109263.6|15
1739197010000|2025-02-10 14:16:50|109321.6|109271.6|109320.3|109270.3|109321.6|109271.6|109320.3|109270.3|2
1739197020000|2025-02-10 14:17:00|109298.7|109273.7|109307.5|109257.5|109310|109273.7|109298.7|109254.3|34
1739197030000|2025-02-10 14:17:10|109306.1|109256.1|109289.3|109264.3|109306.1|109269.4|109288.3|109251.5|24
1739197040000|2025-02-10 14:17:20|109290.3|109265.3|109303.8|109253.8|109303.8|109267.4|109289.3|109253.8|22
1739197050000|2025-02-10 14:17:30|109304.9|109254.9|109313.1|109263.1|109313.9|109263.9|109304.9|109254.9|12
1739197060000|2025-02-10 14:17:40|109313.9|109263.9|109319.1|109269.1|109319.6|109269.6|109310.7|109260.7|14
1739197070000|2025-02-10 14:17:50|109318.3|109268.3|109328.6|109278.6|109328.6|109278.6|109317.6|109267.6|12
1739197080000|2025-02-10 14:18:00|109325.6|109275.6|109324.5|109299.5|109327.9|109299.5|109315.4|109275.6|32
1739197090000|2025-02-10 14:18:10|109323.3|109298.3|109320.7|109295.7|109323.5|109298.5|109319.7|109294.7|28
1739197100000|2025-02-10 14:18:20|109320.9|109295.9|109324|109299|109324.5|109299.5|109320.9|109295.9|12
1739197110000|2025-02-10 14:18:30|109324.8|109299.8|109320.8|109295.8|109325.8|109300.8|109319.7|109294.7|12
1739197120000|2025-02-10 14:18:40|109320.5|109295.5|109322.8|109297.8|109323.3|109298.3|109320.5|109295.5|7
1739197130000|2025-02-10 14:18:50|109323.6|109298.6|109330.3|109305.3|109332.1|109307.1|109323.6|109298.6|15
1739197140000|2025-02-10 14:19:00|109328.4|109303.4|109322.2|109297.2|109330.4|109305.4|109319.1|109294.1|30
1739197150000|2025-02-10 14:19:10|109321.1|109296.1|109293.6|109268.6|109321.1|109296.1|109292.6|109267.6|29
1739197160000|2025-02-10 14:19:20|109294.5|109269.5|109279.7|109254.7|109294.5|109269.5|109276.6|109251.6|37
1739197170000|2025-02-10 14:19:30|109280.5|109255.5|109291.6|109266.6|109292.4|109267.4|109280.3|109255.3|17
1739197180000|2025-02-10 14:19:40|109292.4|109267.4|109296.8|109271.8|109297.6|109272.6|109291.6|109266.6|15
1739197190000|2025-02-10 14:19:50|109297.8|109272.8|109304.6|109279.6|109306.8|109281.8|109295.4|109270.4|28
1739197200000|2025-02-10 14:20:00|109303.8|109278.8|109311.8|109286.8|109312.6|109287.6|109303.8|109278.8|13
1739197210000|2025-02-10 14:20:10|109312.6|109287.6|109317.6|109292.6|109318.6|109293.6|109310.7|109285.7|23
1739197220000|2025-02-10 14:20:20|109318.4|109293.4|109309.3|109284.3|109318.4|109293.4|109309.3|109284.3|15
1739197230000|2025-02-10 14:20:30|109310.1|109285.1|109308.1|109283.1|109310.7|109285.7|109302.1|109277.1|29
1739197240000|2025-02-10 14:20:40|109305.5|109280.5|109308.7|109283.7|109309.6|109284.6|109305.1|109280.1|14
1739197250000|2025-02-10 14:20:50|109309.6|109284.6|109308.1|109283.1|109309.6|109284.6|109306.9|109281.9|11
1739197260000|2025-02-10 14:21:00|109309.1|109284.1|109316.3|109291.3|109320.3|109295.3|109307.4|109282.4|21
1739197270000|2025-02-10 14:21:10|109313.8|109288.8|109310.6|109285.6|109315.5|109290.5|109310.6|109285.6|10
1739197280000|2025-02-10 14:21:20|109309.6|109284.6|109296.2|109271.2|109309.6|109284.6|109296.2|109271.2|16
1739197290000|2025-02-10 14:21:30|109295.3|109270.3|109290.3|109265.3|109295.3|109270.3|109288.7|109263.7|18
1739197300000|2025-02-10 14:21:40|109289.4|109264.4|109299.4|109274.4|109299.4|109274.4|109288.7|109263.7|11
1739197310000|2025-02-10 14:21:50|109298.7|109273.7|109296.2|109271.2|109298.7|109273.7|109295.3|109270.3|11
1739197320000|2025-02-10 14:22:00|109294|109269|109281.7|109256.7|109294|109269|109281.2|109256.2|15
1739197330000|2025-02-10 14:22:10|109281.5|109256.5|109294.3|109269.3|109297|109272|109278.2|109253.2|29
1739197340000|2025-02-10 14:22:20|109295.4|109270.4|109305.1|109280.1|109312.4|109287.4|109295.2|109270.2|23
1739197350000|2025-02-10 14:22:30|109305.9|109280.9|109305.8|109280.8|109308.1|109283.1|109305.1|109280.1|15
1739197360000|2025-02-10 14:22:40|109306.8|109281.8|109310.9|109285.9|109311.8|109286.8|109305.8|109280.8|23
1739197370000|2025-02-10 14:22:50|109311.8|109286.8|109314.4|109289.4|109316.4|109291.4|109311.7|109286.7|12
1739197380000|2025-02-10 14:23:00|109313.6|109288.6|109319.1|109294.1|109320|109295|109312.7|109287.7|18
1739197390000|2025-02-10 14:23:10|109317.7|109292.7|109317.3|109292.3|109320.7|109295.7|109316.3|109291.3|14
1739197400000|2025-02-10 14:23:20|109318.3|109293.3|109319.1|109294.1|109319.1|109294.1|109318.3|109293.3|2
1739197410000|2025-02-10 14:23:30|109319.3|109294.3|109335.1|109310.1|109338.8|109313.8|109319.1|109294.1|27
1739197420000|2025-02-10 14:23:40|109333.1|109308.1|109338.5|109313.5|109343|109318|109333.1|109308.1|17
1739197430000|2025-02-10 14:23:50|109339.3|109314.3|109342.2|109317.2|109343.8|109318.8|109338.5|109313.5|16
1739197440000|2025-02-10 14:24:00|109343.4|109318.4|109345.2|109320.2|109345.2|109320.2|109339.3|109314.3|10
1739197450000|2025-02-10 14:24:10|109345.1|109320.1|109345.7|109320.7|109345.9|109320.9|109344.1|109319.1|7
1739197460000|2025-02-10 14:24:20|109346.6|109321.6|109355|109330|109355|109330|109345.3|109320.3|23
1739197470000|2025-02-10 14:24:30|109352.7|109327.7|109351.1|109326.1|109356.6|109331.6|109350.3|109325.3|12
1739197480000|2025-02-10 14:24:40|109350.1|109325.1|109346.2|109321.2|109350.1|109325.1|109341.9|109316.9|11
1739197490000|2025-02-10 14:24:50|109345.2|109320.2|109346.4|109321.4|109346.4|109321.4|109344.3|109319.3|8
1739197500000|2025-02-10 14:25:00|109347.4|109322.4|109343.3|109318.3|109348.2|109323.2|109342.5|109317.5|11
1739197510000|2025-02-10 14:25:10|109342.5|109317.5|109336.6|109311.6|109343.3|109318.3|109334.8|109309.8|13
1739197520000|2025-02-10 14:25:20|109337.4|109312.4|109345.5|109320.5|109348.1|109323.1|109337.4|109312.4|18
1739197530000|2025-02-10 14:25:30|109344.6|109319.6|109350.9|109325.9|109350.9|109325.9|109344.6|109319.6|13
1739197540000|2025-02-10 14:25:40|109352|109327|109352.5|109327.5|109356.3|109331.3|109352|109327|11
1739197550000|2025-02-10 14:25:50|109349|109324|109352.1|109327.1|109353.1|109328.1|109349|109324|12
1739197560000|2025-02-10 14:26:00|109351.3|109326.3|109335.8|109310.8|109351.3|109326.3|109335.6|109310.6|17
1739197570000|2025-02-10 14:26:10|109332.1|109307.1|109327.4|109302.4|109334.7|109309.7|109326.4|109301.4|11
1739197580000|2025-02-10 14:26:20|109328.3|109303.3|109329.8|109304.8|109330.7|109305.7|109325.3|109300.3|20
1739197590000|2025-02-10 14:26:30|109330.7|109305.7|109333.7|109308.7|109334.7|109309.7|109329.8|109304.8|17
1739197600000|2025-02-10 14:26:40|109332.9|109307.9|109336.3|109311.3|109340|109315|109332.9|109307.9|11
1739197610000|2025-02-10 14:26:50|109335.5|109310.5|109334.5|109309.5|109337.9|109312.9|109334.5|109309.5|15
1739197620000|2025-02-10 14:27:00|109333.7|109308.7|109337.5|109312.5|109337.7|109312.7|109331.6|109306.6|20
1739197630000|2025-02-10 14:27:10|109339.2|109314.2|109342.5|109317.5|109342.5|109317.5|109339.2|109314.2|3
1739197640000|2025-02-10 14:27:20|109341.3|109316.3|109347.3|109322.3|109347.3|109322.3|109339.3|109314.3|17
1739197650000|2025-02-10 14:27:30|109346.5|109321.5|109352.3|109327.3|109352.3|109327.3|109343.8|109318.8|11
1739197660000|2025-02-10 14:27:40|109354|109329|109372.6|109347.6|109372.6|109347.6|109353.1|109328.1|18
1739197670000|2025-02-10 14:27:50|109371|109346|109364.5|109339.5|109371|109346|109362.8|109337.8|15
1739197680000|2025-02-10 14:28:00|109363.7|109338.7|109353.4|109328.4|109364.6|109339.6|109348.7|109323.7|17
1739197690000|2025-02-10 14:28:10|109353.8|109328.8|109352.5|109327.5|109355.5|109330.5|109351.7|109326.7|12
1739197700000|2025-02-10 14:28:20|109353.6|109328.6|109353.6|109328.6|109354|109329|109353.6|109328.6|3
1739197710000|2025-02-10 14:28:30|109348.5|109323.5|109345.9|109320.9|109348.5|109323.5|109333.7|109308.7|18
1739197720000|2025-02-10 14:28:40|109346.7|109321.7|109342.5|109317.5|109346.9|109321.9|109341.6|109316.6|14
1739197730000|2025-02-10 14:28:50|109343.4|109318.4|109345.1|109320.1|109346.9|109321.9|109343.4|109318.4|6
1739197740000|2025-02-10 14:29:00|109345.9|109320.9|109339.8|109289.8|109345.9|109320.9|109319|109282.9|15
1739197750000|2025-02-10 14:29:10|109340.6|109290.6|109327.6|109302.6|109346.3|109310.7|109327.6|109289.7|30
1739197760000|2025-02-10 14:29:20|109328.7|109303.7|109330.7|109305.7|109332.6|109307.6|109328.7|109303.7|8
1739197770000|2025-02-10 14:29:30|109329.1|109304.1|109329|109304|109330|109305|109328|109303|7
1739197780000|2025-02-10 14:29:40|109330.5|109305.5|109328.2|109303.2|109331.3|109306.3|109326.3|109301.3|16
1739197790000|2025-02-10 14:29:50|109327.2|109302.2|109325.6|109300.6|109329.1|109304.1|109325.6|109300.6|10
1739197800000|2025-02-10 14:30:00|109324.8|109299.8|109329.3|109304.3|109330.9|109305.9|109314.3|109289.3|38
1739197810000|2025-02-10 14:30:10|109329.4|109304.4|109319.5|109294.5|109329.4|109304.4|109319.5|109294.5|18
1739197820000|2025-02-10 14:30:20|109318.6|109293.6|109325.8|109300.8|109329.4|109304.4|109318.6|109293.6|34
1739197830000|2025-02-10 14:30:30|109325|109300|109296.8|109271.8|109325.8|109300.8|109294.3|109269.3|40
1739197840000|2025-02-10 14:30:40|109296|109271|109279.5|109254.5|109297.9|109272.9|109279.5|109254.5|32
1739197850000|2025-02-10 14:30:50|109280|109255|109281.4|109256.4|109291|109266|109279.5|109254.5|33
1739197860000|2025-02-10 14:31:00|109280.4|109255.4|109279.8|109254.8|109284.7|109259.7|109274.4|109249.4|36
1739197870000|2025-02-10 14:31:10|109277.7|109252.7|109286.2|109261.2|109289|109264|109276|109251|26
1739197880000|2025-02-10 14:31:20|109287.4|109262.4|109276.6|109251.6|109287.4|109262.4|109276.6|109251.6|31
1739197890000|2025-02-10 14:31:30|109277.4|109252.4|109275.3|109250.3|109279.2|109254.2|109273.6|109248.6|26
1739197900000|2025-02-10 14:31:40|109276.3|109251.3|109274.6|109249.6|109280|109255|109272|109247|24
1739197910000|2025-02-10 14:31:50|109275.6|109250.6|109270.1|109245.1|109279.8|109254.8|109270.1|109245.1|24
1739197920000|2025-02-10 14:32:00|109269.9|109244.9|109269.7|109244.7|109272|109247|109267.1|109242.1|18
1739197930000|2025-02-10 14:32:10|109268.8|109243.8|109266.6|109241.6|109272.4|109247.4|109265.7|109240.7|22
1739197940000|2025-02-10 14:32:20|109264.9|109239.9|109258.5|109233.5|109266.9|109241.9|109257.7|109232.7|34
1739197950000|2025-02-10 14:32:30|109257.5|109232.5|109255|109230|109258.6|109233.6|109255|109230|20
1739197960000|2025-02-10 14:32:40|109254.2|109229.2|109257.1|109232.1|109259.7|109234.7|109252.4|109227.4|14
1739197970000|2025-02-10 14:32:50|109256.3|109231.3|109250.1|109225.1|109256.6|109231.6|109248.3|109223.3|18
1739197980000|2025-02-10 14:33:00|109249|109224|109250.5|109225.5|109251.2|109226.2|109246.3|109221.3|22
1739197990000|2025-02-10 14:33:10|109249.7|109224.7|109254.6|109229.6|109255.4|109230.4|109248|109223|23
1739198000000|2025-02-10 14:33:20|109253.7|109228.7|109256.3|109231.3|109261|109236|109251.9|109226.9|17
1739198010000|2025-02-10 14:33:30|109257.1|109232.1|109255.2|109230.2|109258.3|109233.3|109252.2|109227.2|20
1739198020000|2025-02-10 14:33:40|109256|109231|109257.7|109232.7|109257.7|109232.7|109255.2|109230.2|7
1739198030000|2025-02-10 14:33:50|109256.8|109231.8|109255.7|109230.7|109256.8|109231.8|109255.7|109230.7|6
1739198040000|2025-02-10 14:34:00|109254.7|109229.7|109249.8|109224.8|109254.7|109229.7|109247.5|109222.5|25
1739198050000|2025-02-10 14:34:10|109250.8|109225.8|109250.7|109225.7|109255.7|109230.7|109249.9|109224.9|16
1739198060000|2025-02-10 14:34:20|109249.3|109224.3|109252.8|109227.8|109252.8|109227.8|109249.3|109224.3|10
1739198070000|2025-02-10 14:34:30|109251.9|109226.9|109263.8|109238.8|109263.8|109238.8|109251.9|109226.9|19
1739198080000|2025-02-10 14:34:40|109266.8|109241.8|109270.4|109245.4|109272.9|109247.9|109265.1|109240.1|28
1739198090000|2025-02-10 14:34:50|109271.3|109246.3|109276.6|109251.6|109285.1|109260.1|109270.4|109245.4|28
1739198100000|2025-02-10 14:35:00|109277.4|109252.4|109278.6|109253.6|109283.8|109258.8|109276.5|109251.5|45
1739198110000|2025-02-10 14:35:10|109277.6|109252.6|109291.4|109266.4|109292.9|109267.9|109275.4|109250.4|33
1739198120000|2025-02-10 14:35:20|109293.8|109268.8|109278.5|109253.5|109293.8|109268.8|109278.5|109253.5|16
1739198130000|2025-02-10 14:35:30|109279.6|109254.6|109265.6|109240.6|109279.6|109254.6|109265.6|109240.6|19
1739198140000|2025-02-10 14:35:40|109264.3|109239.3|109279.2|109254.2|109279.2|109254.2|109264.3|109239.3|16
1739198150000|2025-02-10 14:35:50|109278|109253|109260.1|109235.1|109278|109253|109258.3|109233.3|23
1739198160000|2025-02-10 14:36:00|109259.3|109234.3|109257.8|109232.8|109262.2|109237.2|109257.3|109232.3|18
1739198170000|2025-02-10 14:36:10|109259.6|109234.6|109264.8|109239.8|109267.9|109242.9|109259.6|109234.6|23
1739198180000|2025-02-10 14:36:20|109265.6|109240.6|109268.1|109243.1|109269.9|109244.9|109260.9|109235.9|18
1739198190000|2025-02-10 14:36:30|109269|109244|109270.1|109245.1|109272.8|109247.8|109269|109244|8
1739198200000|2025-02-10 14:36:40|109270.9|109245.9|109268|109243|109271.7|109246.7|109267.4|109242.4|10
1739198210000|2025-02-10 14:36:50|109269.7|109244.7|109274.4|109249.4|109274.4|109249.4|109267.9|109242.9|14
1739198220000|2025-02-10 14:37:00|109273.6|109248.6|109274|109249|109274.8|109249.8|109271.3|109246.3|11
1739198230000|2025-02-10 14:37:10|109272.3|109247.3|109272.9|109247.9|109282.2|109257.2|109270.8|109245.8|29
1739198240000|2025-02-10 14:37:20|109272.1|109247.1|109272.4|109247.4|109274.1|109249.1|109267.3|109242.3|28
1739198250000|2025-02-10 14:37:30|109273.2|109248.2|109282.6|109257.6|109287.1|109262.1|109270.8|109245.8|35
1739198260000|2025-02-10 14:37:40|109284.3|109259.3|109289.1|109264.1|109293.2|109268.2|109281.8|109256.8|25
1739198270000|2025-02-10 14:37:50|109291.3|109266.3|109285.7|109260.7|109291.3|109266.3|109284.9|109259.9|23
1739198280000|2025-02-10 14:38:00|109284.7|109259.7|109282.2|109257.2|109285.5|109260.5|109279.7|109254.7|14
1739198290000|2025-02-10 14:38:10|109283|109258|109284.2|109259.2|109284.2|109259.2|109281.3|109256.3|11
1739198300000|2025-02-10 14:38:20|109283.3|109258.3|109289.5|109264.5|109291.3|109266.3|109281.6|109256.6|17
1739198310000|2025-02-10 14:38:30|109288.5|109263.5|109288.9|109263.9|109291.4|109266.4|109288.5|109263.5|5
1739198320000|2025-02-10 14:38:40|109289.8|109264.8|109288.5|109263.5|109289.8|109264.8|109286.7|109261.7|7
1739198330000|2025-02-10 14:38:50|109287.6|109262.6|109280.9|109255.9|109288.7|109263.7|109279.2|109254.2|18
1739198340000|2025-02-10 14:39:00|109280|109255|109288.3|109263.3|109288.3|109263.3|109280|109255|15
1739198350000|2025-02-10 14:39:10|109289.3|109264.3|109299.2|109274.2|109304.1|109279.1|109289.3|109264.3|24
1739198360000|2025-02-10 14:39:20|109298.4|109273.4|109294.7|109269.7|109298.4|109273.4|109291.9|109266.9|8
1739198370000|2025-02-10 14:39:30|109294|109269|109293.8|109268.8|109294.8|109269.8|109292.1|109267.1|7
1739198380000|2025-02-10 14:39:40|109292.9|109267.9|109287.9|109262.9|109292.9|109267.9|109285.3|109260.3|6
1739198390000|2025-02-10 14:39:50|109288.7|109263.7|109289|109264|109289|109264|109287.9|109262.9|3
1739198400000|2025-02-10 14:40:00|109285.5|109260.5|109293.6|109268.6|109301.7|109276.7|109284.6|109259.6|27
1739198410000|2025-02-10 14:40:10|109292.8|109267.8|109284.6|109259.6|109294.3|109269.3|109282.9|109257.9|14
1739198420000|2025-02-10 14:40:20|109282.9|109257.9|109292.2|109267.2|109293.8|109268.8|109282.9|109257.9|14
1739198430000|2025-02-10 14:40:30|109293.8|109268.8|109297.2|109272.2|109301.1|109276.1|109293.2|109268.2|14
1739198440000|2025-02-10 14:40:40|109298.1|109273.1|109289.3|109264.3|109298.1|109273.1|109286.2|109261.2|18
1739198450000|2025-02-10 14:40:50|109290.1|109265.1|109292.3|109267.3|109292.3|109267.3|109277.4|109252.4|18
1739198460000|2025-02-10 14:41:00|109290.6|109265.6|109294.8|109269.8|109294.8|109269.8|109288.9|109263.9|7
1739198470000|2025-02-10 14:41:10|109294|109269|109291.6|109266.6|109301.1|109276.1|109291.6|109266.6|34
1739198480000|2025-02-10 14:41:20|109292.4|109267.4|109287.6|109262.6|109292.4|109267.4|109285.1|109260.1|29
1739198490000|2025-02-10 14:41:30|109288.5|109263.5|109296.9|109271.9|109303|109278|109287.6|109262.6|38
1739198500000|2025-02-10 14:41:40|109297.8|109272.8|109297.3|109272.3|109301.2|109276.2|109290.4|109265.4|29
1739198510000|2025-02-10 14:41:50|109296.5|109271.5|109295.6|109270.6|109297.4|109272.4|109294.7|109269.7|16
1739198520000|2025-02-10 14:42:00|109296.4|109271.4|109298.4|109273.4|109300.8|109275.8|109296.4|109271.4|14
1739198530000|2025-02-10 14:42:10|109301.4|109276.4|109302.7|109277.7|109311.6|109286.6|109301.4|109276.4|34
1739198540000|2025-02-10 14:42:20|109303|109278|109291.8|109266.8|109305.8|109280.8|109291.8|109266.8|26
1739198550000|2025-02-10 14:42:30|109292.6|109267.6|109287.8|109262.8|109293.5|109268.5|109284.5|109259.5|12
1739198560000|2025-02-10 14:42:40|109288.6|109263.6|109284.7|109259.7|109288.8|109263.8|109283.1|109258.1|30
1739198570000|2025-02-10 14:42:50|109285.8|109260.8|109284|109259|109286.7|109261.7|109282.4|109257.4|9
1739198580000|2025-02-10 14:43:00|109284.8|109259.8|109286.8|109261.8|109290.2|109265.2|109284.8|109259.8|18
1739198590000|2025-02-10 14:43:10|109287.7|109262.7|109291.4|109266.4|109292.7|109267.7|109286.9|109261.9|24
1739198600000|2025-02-10 14:43:20|109293|109268|109301.1|109276.1|109308.3|109283.3|109289.1|109264.1|31
1739198610000|2025-02-10 14:43:30|109300.3|109275.3|109303.5|109278.5|109303.5|109278.5|109295|109270|14
1739198620000|2025-02-10 14:43:40|109304.3|109279.3|109305.5|109280.5|109308.1|109283.1|109297.5|109272.5|18
1739198630000|2025-02-10 14:43:50|109304.4|109279.4|109304.4|109279.4|109306.1|109281.1|109300.1|109275.1|23
1739198640000|2025-02-10 14:44:00|109303.6|109278.6|109303.5|109278.5|109309.3|109284.3|109297.6|109272.6|30
1739198650000|2025-02-10 14:44:10|109304.3|109279.3|109312.8|109287.8|109312.8|109287.8|109302.7|109277.7|13
1739198660000|2025-02-10 14:44:20|109313.5|109288.5|109315.3|109290.3|109316.1|109291.1|109310|109285|11
1739198670000|2025-02-10 14:44:30|109316.1|109291.1|109325.6|109300.6|109326.8|109301.8|109315.3|109290.3|13
1739198680000|2025-02-10 14:44:40|109324.5|109299.5|109314.8|109289.8|109325.6|109300.6|109314.8|109289.8|19
1739198690000|2025-02-10 14:44:50|109316|109291|109307.8|109282.8|109316.8|109291.8|109307.8|109282.8|13
1739198700000|2025-02-10 14:45:00|109307|109282|109302.1|109277.1|109309.2|109284.2|109302.1|109277.1|22
1739198710000|2025-02-10 14:45:10|109303.1|109278.1|109310.2|109285.2|109310.2|109285.2|109303.1|109278.1|9
1739198720000|2025-02-10 14:45:20|109309.2|109284.2|109309.1|109284.1|109310|109285|109308.3|109283.3|7
1739198730000|2025-02-10 14:45:30|109308.3|109283.3|109304.8|109279.8|109314.2|109289.2|109304.8|109279.8|18
1739198740000|2025-02-10 14:45:40|109303.8|109278.8|109307.8|109282.8|109311|109286|109303.8|109278.8|13
1739198750000|2025-02-10 14:45:50|109308.8|109283.8|109309.2|109284.2|109311.3|109286.3|109308|109283|10
1739198760000|2025-02-10 14:46:00|109311.7|109286.7|109304|109279|109314.2|109289.2|109304|109279|14
1739198770000|2025-02-10 14:46:10|109303.2|109278.2|109304.4|109279.4|109305.4|109280.4|109299.2|109274.2|22
1739198780000|2025-02-10 14:46:20|109303.4|109278.4|109308.4|109283.4|109308.4|109283.4|109301|109276|12
1739198790000|2025-02-10 14:46:30|109307.4|109282.4|109306.6|109281.6|109307.4|109282.4|109300.1|109275.1|17
1739198800000|2025-02-10 14:46:40|109306.7|109281.7|109303.4|109278.4|109307.6|109282.6|109303.4|109278.4|12
1739198810000|2025-02-10 14:46:50|109304.3|109279.3|109304.1|109279.1|109305.1|109280.1|109303.3|109278.3|5
1739198820000|2025-02-10 14:47:00|109303|109278|109298|109273|109308.4|109283.4|109297.9|109272.9|25
1739198830000|2025-02-10 14:47:10|109296.8|109271.8|109283.8|109258.8|109296.8|109271.8|109282.4|109257.4|21
1739198840000|2025-02-10 14:47:20|109284.6|109259.6|109284.1|109259.1|109286.2|109261.2|109281.4|109256.4|12
1739198850000|2025-02-10 14:47:30|109283.3|109258.3|109291.2|109266.2|109294|109269|109283.3|109258.3|22
1739198860000|2025-02-10 14:47:40|109293|109268|109296.2|109271.2|109299.5|109274.5|109293|109268|11
1739198870000|2025-02-10 14:47:50|109297.8|109272.8|109299.6|109274.6|109303.9|109278.9|109297|109272|19
1739198880000|2025-02-10 14:48:00|109298.7|109273.7|109298.6|109273.6|109300.2|109275.2|109294.8|109269.8|12
1739198890000|2025-02-10 14:48:10|109299.5|109274.5|109300.7|109275.7|109300.7|109275.7|109298.2|109273.2|17
1739198900000|2025-02-10 14:48:20|109299.9|109274.9|109283.1|109258.1|109299.9|109274.9|109282.2|109257.2|30
1739198910000|2025-02-10 14:48:30|109282.3|109257.3|109286|109261|109289.4|109264.4|109281.8|109256.8|13
1739198920000|2025-02-10 14:48:40|109285.1|109260.1|109284.5|109259.5|109286|109261|109282.7|109257.7|12
1739198930000|2025-02-10 14:48:50|109285.5|109260.5|109287.1|109262.1|109287.9|109262.9|109284.9|109259.9|19
1739198940000|2025-02-10 14:49:00|109287.9|109262.9|109284|109259|109293.5|109268.5|109282.2|109257.2|24
1739198950000|2025-02-10 14:49:10|109283.1|109258.1|109267.6|109242.6|109283.1|109258.1|109266.4|109241.4|13
1739198960000|2025-02-10 14:49:20|109268.3|109243.3|109267.7|109242.7|109268.3|109243.3|109267.7|109242.7|2
1739198970000|2025-02-10 14:49:30|109266.9|109241.9|109267.7|109242.7|109267.7|109242.7|109266.9|109241.9|4
1739198980000|2025-02-10 14:49:40|109268.3|109243.3|109277|109252|109278.5|109253.5|109268.3|109243.3|15
1739198990000|2025-02-10 14:49:50|109278.2|109253.2|109286.5|109261.5|109290.9|109265.9|109278.2|109253.2|17
1739199000000|2025-02-10 14:50:00|109285.6|109260.6|109265.2|109240.2|109285.6|109260.6|109265.1|109240.1|20
1739199010000|2025-02-10 14:50:10|109264.3|109239.3|109266.8|109241.8|109268.5|109243.5|109264.3|109239.3|8
1739199020000|2025-02-10 14:50:20|109269.5|109244.5|109271|109246|109272.4|109247.4|109267.8|109242.8|19
1739199030000|2025-02-10 14:50:30|109269.3|109244.3|109265.7|109240.7|109272.9|109247.9|109265.7|109240.7|10
1739199040000|2025-02-10 14:50:40|109264.8|109239.8|109272.8|109247.8|109273.9|109248.9|109264.8|109239.8|20
1739199050000|2025-02-10 14:50:50|109273.6|109248.6|109266|109241|109273.6|109248.6|109263.4|109238.4|20
1739199060000|2025-02-10 14:51:00|109266.8|109241.8|109265.9|109240.9|109268.5|109243.5|109263.3|109238.3|8
1739199070000|2025-02-10 14:51:10|109266.8|109241.8|109267.6|109242.6|109269.3|109244.3|109265.8|109240.8|12
1739199080000|2025-02-10 14:51:20|109268.5|109243.5|109268|109243|109271.5|109246.5|109266.2|109241.2|9
1739199090000|2025-02-10 14:51:30|109267|109242|109262.2|109237.2|109267|109242|109255.6|109230.6|18
1739199100000|2025-02-10 14:51:40|109263.2|109238.2|109263.2|109238.2|109264|109239|109260.5|109235.5|12
1739199110000|2025-02-10 14:51:50|109262.3|109237.3|109256.6|109231.6|109262.3|109237.3|109251|109226|17
1739199120000|2025-02-10 14:52:00|109255.4|109230.4|109262.7|109237.7|109263.5|109238.5|109251.2|109226.2|16
1739199130000|2025-02-10 14:52:10|109261.9|109236.9|109252.7|109227.7|109262.7|109237.7|109251.9|109226.9|15
1739199140000|2025-02-10 14:52:20|109253.6|109228.6|109257.8|109232.8|109259.5|109234.5|109252.7|109227.7|15
1739199150000|2025-02-10 14:52:30|109256.9|109231.9|109257.8|109232.8|109258.4|109233.4|109256.6|109231.6|11
1739199160000|2025-02-10 14:52:40|109256.9|109231.9|109257.1|109232.1|109258|109233|109253.1|109228.1|15
1739199170000|2025-02-10 14:52:50|109256.1|109231.1|109254.4|109229.4|109256.9|109231.9|109252.7|109227.7|17
1739199180000|2025-02-10 14:53:00|109255.5|109230.5|109260.4|109235.4|109261.6|109236.6|109255.5|109230.5|17
1739199190000|2025-02-10 14:53:10|109258.5|109233.5|109254.3|109229.3|109258.5|109233.5|109254.3|109229.3|7
1739199200000|2025-02-10 14:53:20|109254.2|109229.2|109261|109236|109261.8|109236.8|109254.2|109229.2|14
1739199210000|2025-02-10 14:53:30|109262|109237|109259.8|109234.8|109265.7|109240.7|109259.8|109234.8|11
1739199220000|2025-02-10 14:53:40|109259.2|109234.2|109259.2|109234.2|109259.2|109234.2|109259.2|109234.2|1
1739199230000|2025-02-10 14:53:50|109259.8|109234.8|109259.8|109234.8|109261.1|109236.1|109259.8|109234.8|3
1739199240000|2025-02-10 14:54:00|109261.1|109236.1|109259.6|109234.6|109262.2|109237.2|109259.6|109234.6|16
1739199250000|2025-02-10 14:54:10|109260.2|109235.2|109264.3|109239.3|109265.7|109240.7|109260.1|109235.1|7
1739199260000|2025-02-10 14:54:20|109263.6|109238.6|109259.6|109234.6|109263.6|109238.6|109258.9|109233.9|4
1739199270000|2025-02-10 14:54:30|109258.3|109233.3|109259.7|109234.7|109261.4|109236.4|109258.3|109233.3|8
1739199280000|2025-02-10 14:54:40|109258.9|109233.9|109254|109229|109259.9|109234.9|109253.3|109228.3|14
1739199290000|2025-02-10 14:54:50|109255.3|109230.3|109262.1|109237.1|109267|109242|109255.3|109230.3|16
1739199300000|2025-02-10 14:55:00|109261.2|109236.2|109257.1|109232.1|109261.2|109236.2|109252.4|109227.4|14
1739199310000|2025-02-10 14:55:10|109255.3|109230.3|109263.8|109238.8|109264.4|109239.4|109255.3|109230.3|18
1739199320000|2025-02-10 14:55:20|109263|109238|109264.6|109239.6|109265.5|109240.5|109263|109238|9
1739199330000|2025-02-10 14:55:30|109263.6|109238.6|109263.9|109238.9|109268|109243|109263.6|109238.6|16
1739199340000|2025-02-10 14:55:40|109263|109238|109264.8|109239.8|109264.8|109239.8|109263|109238|3
1739199350000|2025-02-10 14:55:50|109265.7|109240.7|109269.6|109244.6|109269.6|109244.6|109264.8|109239.8|19
1739199360000|2025-02-10 14:56:00|109271.3|109246.3|109276.2|109251.2|109279.3|109254.3|109271.3|109246.3|17
1739199370000|2025-02-10 14:56:10|109277|109252|109268.8|109243.8|109277|109252|109268.4|109243.4|12
1739199380000|2025-02-10 14:56:20|109267.9|109242.9|109276.4|109251.4|109279.1|109254.1|109267.8|109242.8|15
1739199390000|2025-02-10 14:56:30|109274.4|109249.4|109275.2|109250.2|109276.2|109251.2|109272.6|109247.6|14
1739199400000|2025-02-10 14:56:40|109276.8|109251.8|109257|109232|109276.8|109251.8|109255.2|109230.2|22
1739199410000|2025-02-10 14:56:50|109258|109233|109267.4|109242.4|109267.4|109242.4|109258|109233|26
1739199420000|2025-02-10 14:57:00|109266.5|109241.5|109265.4|109240.4|109267.4|109242.4|109257.8|109232.8|15
1739199430000|2025-02-10 14:57:10|109266.3|109241.3|109259.8|109234.8|109266.3|109241.3|109258.9|109233.9|8
1739199440000|2025-02-10 14:57:20|109259|109234|109247|109222|109259|109234|109246.9|109221.9|21
1739199450000|2025-02-10 14:57:30|109245.7|109220.7|109241.9|109216.9|109245.7|109220.7|109241.1|109216.1|25
1739199460000|2025-02-10 14:57:40|109244|109219|109244.9|109219.9|109244.9|109219.9|109239.3|109214.3|28
1739199470000|2025-02-10 14:57:50|109245.7|109220.7|109250|109225|109251.3|109226.3|109245.7|109220.7|17
1739199480000|2025-02-10 14:58:00|109251.3|109226.3|109257|109232|109257|109232|109249.5|109224.5|20
1739199490000|2025-02-10 14:58:10|109256.1|109231.1|109247.1|109222.1|109256.1|109231.1|109247.1|109222.1|19
1739199500000|2025-02-10 14:58:20|109247.9|109222.9|109247.9|109222.9|109251.4|109226.4|109244.5|109219.5|14
1739199510000|2025-02-10 14:58:30|109251.6|109226.6|109269|109244|109271.6|109246.6|109251.6|109226.6|23
1739199520000|2025-02-10 14:58:40|109269.9|109244.9|109259.1|109234.1|109271.6|109246.6|109258.2|109233.2|21
1739199530000|2025-02-10 14:58:50|109260|109235|109256.7|109231.7|109260.8|109235.8|109256.7|109231.7|13
1739199540000|2025-02-10 14:59:00|109255.1|109230.1|109252.7|109227.7|109258.8|109233.8|109247.1|109222.1|18
1739199550000|2025-02-10 14:59:10|109253.8|109228.8|109258.4|109233.4|109259.2|109234.2|109249.7|109224.7|13
1739199560000|2025-02-10 14:59:20|109257.5|109232.5|109258.3|109233.3|109258.9|109233.9|109256.4|109231.4|15
1739199570000|2025-02-10 14:59:30|109259.1|109234.1|109253|109228|109259.1|109234.1|109253|109228|6
1739199580000|2025-02-10 14:59:40|109254|109229|109252.5|109227.5|109254|109229|109250.8|109225.8|16
1739199590000|2025-02-10 14:59:50|109250.7|109225.7|109247.2|109222.2|109250.7|109225.7|109245.2|109220.2|18
1739199600000|2025-02-10 15:00:00|109246.2|109221.2|109237.4|109212.4|109246.2|109221.2|109236.4|109211.4|19
1739199610000|2025-02-10 15:00:10|109238.2|109213.2|109225.9|109200.9|109238.2|109213.2|109224.4|109199.4|29
1739199620000|2025-02-10 15:00:20|109227.8|109202.8|109235.8|109210.8|109235.8|109210.8|109226.9|109201.9|14
1739199630000|2025-02-10 15:00:30|109235|109210|109230.2|109205.2|109238.1|109213.1|109230.2|109205.2|14
1739199640000|2025-02-10 15:00:40|109228.4|109203.4|109232.4|109207.4|109232.4|109207.4|109227.4|109202.4|13
1739199650000|2025-02-10 15:00:50|109233.4|109208.4|109232.7|109207.7|109237.5|109212.5|109232.7|109207.7|14
1739199660000|2025-02-10 15:01:00|109233.5|109208.5|109232.9|109207.9|109234.5|109209.5|109230.1|109205.1|11
1739199670000|2025-02-10 15:01:10|109233.9|109208.9|109232.9|109207.9|109233.9|109208.9|109231.4|109206.4|8
1739199680000|2025-02-10 15:01:20|109233.9|109208.9|109228.2|109203.2|109233.9|109208.9|109225.6|109200.6|17
1739199690000|2025-02-10 15:01:30|109225.7|109200.7|109227.1|109202.1|109232.8|109207.8|109225.7|109200.7|24
1739199700000|2025-02-10 15:01:40|109227.7|109202.7|109211|109186|109227.7|109202.7|109199.2|109174.2|26
1739199710000|2025-02-10 15:01:50|109211.2|109186.2|109204.4|109179.4|109211.2|109186.2|109198|109173|22
1739199720000|2025-02-10 15:02:00|109203.6|109178.6|109205|109180|109211|109186|109203.6|109178.6|23
1739199730000|2025-02-10 15:02:10|109205.7|109180.7|109200.1|109175.1|109209.6|109184.6|109199.3|109174.3|16
1739199740000|2025-02-10 15:02:20|109200.9|109175.9|109202.8|109177.8|109208.9|109183.9|109200.9|109175.9|33
1739199750000|2025-02-10 15:02:30|109202.1|109177.1|109203|109178|109203|109178|109200.9|109175.9|8
1739199760000|2025-02-10 15:02:40|109201.7|109176.7|109196.8|109171.8|109201.7|109176.7|109196.8|109171.8|9
1739199770000|2025-02-10 15:02:50|109197.6|109172.6|109196.4|109171.4|109199.1|109174.1|109196.1|109171.1|21
1739199780000|2025-02-10 15:03:00|109198.1|109173.1|109176.1|109151.1|109198.1|109173.1|109176.1|109151.1|16
1739199790000|2025-02-10 15:03:10|109174.4|109149.4|109168|109143|109179.3|109154.3|109167|109142|29
1739199800000|2025-02-10 15:03:20|109168.9|109143.9|109168.3|109143.3|109176.5|109151.5|109159.8|109134.8|36
1739199810000|2025-02-10 15:03:30|109169.2|109144.2|109170.8|109145.8|109172.7|109147.7|109166.6|109141.6|20
1739199820000|2025-02-10 15:03:40|109171.6|109146.6|109175.3|109150.3|109176.9|109151.9|109169.3|109144.3|24
1739199830000|2025-02-10 15:03:50|109176.2|109151.2|109183.6|109158.6|109186.8|109161.8|109175.4|109150.4|27
1739199840000|2025-02-10 15:04:00|109185.5|109160.5|109196.9|109171.9|109198.7|109173.7|109185.5|109160.5|19
1739199850000|2025-02-10 15:04:10|109196.1|109171.1|109181|109156|109197.2|109172.2|109181|109156|14
1739199860000|2025-02-10 15:04:20|109181.5|109156.5|109186|109161|109186.8|109161.8|109180.2|109155.2|15
1739199870000|2025-02-10 15:04:30|109186.9|109161.9|109184.1|109159.1|109188.6|109163.6|109184.1|109159.1|18
1739199880000|2025-02-10 15:04:40|109179.5|109154.5|109182.9|109157.9|109183.7|109158.7|109177.7|109152.7|19
1739199890000|2025-02-10 15:04:50|109182.1|109157.1|109174.8|109149.8|109182.1|109157.1|109173.7|109148.7|19
1739199900000|2025-02-10 15:05:00|109174|109149|109191.8|109166.8|109192.7|109167.7|109174|109149|22
1739199910000|2025-02-10 15:05:10|109192.7|109167.7|109193.5|109168.5|109193.5|109168.5|109192.7|109167.7|2
1739199920000|2025-02-10 15:05:20|109194.3|109169.3|109195.3|109170.3|109196.1|109171.1|109187.5|109162.5|24
1739199930000|2025-02-10 15:05:30|109196|109171|109195|109170|109198.3|109173.3|109194.2|109169.2|14
1739199940000|2025-02-10 15:05:40|109194|109169|109193|109168|109194|109169|109189.8|109164.8|17
1739199950000|2025-02-10 15:05:50|109192.2|109167.2|109190.8|109165.8|109196.6|109171.6|109190.8|109165.8|22
1739199960000|2025-02-10 15:06:00|109191.6|109166.6|109188.4|109163.4|109193.5|109168.5|109187.5|109162.5|20
1739199970000|2025-02-10 15:06:10|109187.4|109162.4|109187.8|109162.8|109190.6|109165.6|109186.2|109161.2|26
1739199980000|2025-02-10 15:06:20|109188.7|109163.7|109179.8|109154.8|109189.5|109164.5|109178.9|109153.9|24
1739199990000|2025-02-10 15:06:30|109180.9|109155.9|109190.2|109165.2|109192.1|109167.1|109179.6|109154.6|15
1739200000000|2025-02-10 15:06:40|109192.7|109167.7|109194.8|109169.8|109199.8|109174.8|109191.5|109166.5|37
1739200010000|2025-02-10 15:06:50|109194|109169|109197.4|109172.4|109197.5|109172.5|109193.1|109168.1|9
1739200020000|2025-02-10 15:07:00|109199|109174|109197.8|109172.8|109199.9|109174.9|109191.9|109166.9|27
1739200030000|2025-02-10 15:07:10|109198.6|109173.6|109199.3|109174.3|109200.3|109175.3|109198.6|109173.6|3
1739200040000|2025-02-10 15:07:20|109197.6|109172.6|109199.2|109174.2|109199.2|109174.2|109191.7|109166.7|12
1739200050000|2025-02-10 15:07:30|109198.3|109173.3|109201.3|109176.3|109201.3|109176.3|109198.3|109173.3|8
1739200060000|2025-02-10 15:07:40|109200.5|109175.5|109189.4|109164.4|109200.5|109175.5|109189.4|109164.4|7
1739200070000|2025-02-10 15:07:50|109188.6|109163.6|109182.8|109157.8|109188.6|109163.6|109181.7|109156.7|20
1739200080000|2025-02-10 15:08:00|109182.1|109157.1|109199.2|109174.2|109205.4|109180.4|109178.4|109153.4|34
1739200090000|2025-02-10 15:08:10|109200|109175|109198.3|109173.3|109200|109175|109197.5|109172.5|5
1739200100000|2025-02-10 15:08:20|109197.4|109172.4|109196.5|109171.5|109200.1|109175.1|109194.1|109169.1|15
1739200110000|2025-02-10 15:08:30|109195|109170|109207.5|109182.5|109209.4|109184.4|109194|109169|17
1739200120000|2025-02-10 15:08:40|109209.1|109184.1|109210.7|109185.7|109210.7|109185.7|109204.6|109179.6|18
1739200130000|2025-02-10 15:08:50|109209.9|109184.9|109201.8|109176.8|109209.9|109184.9|109194.3|109169.3|28
1739200140000|2025-02-10 15:09:00|109205.3|109180.3|109208.5|109183.5|109208.5|109183.5|109202.7|109177.7|12
1739200150000|2025-02-10 15:09:10|109207.7|109182.7|109192.1|109167.1|109216.4|109191.4|109191.9|109166.9|22
1739200160000|2025-02-10 15:09:20|109196.7|109171.7|109212.2|109187.2|109212.2|109187.2|109195.4|109170.4|26
1739200170000|2025-02-10 15:09:30|109211.4|109186.4|109214.1|109189.1|109215|109190|109209.4|109184.4|12
1739200180000|2025-02-10 15:09:40|109212.9|109187.9|109215.8|109190.8|109216.7|109191.7|109212.1|109187.1|16
1739200190000|2025-02-10 15:09:50|109215|109190|109215.9|109190.9|109216.8|109191.8|109214|109189|8
1739200200000|2025-02-10 15:10:00|109216.7|109191.7|109211|109186|109218.4|109193.4|109208|109183|22
1739200210000|2025-02-10 15:10:10|109209.4|109184.4|109207.2|109182.2|109213.9|109188.9|109205.4|109180.4|24
1739200220000|2025-02-10 15:10:20|109206.4|109181.4|109207.6|109182.6|109209.3|109184.3|109205.5|109180.5|19
1739200230000|2025-02-10 15:10:30|109206.8|109181.8|109191.8|109166.8|109206.8|109181.8|109191.3|109166.3|19
1739200240000|2025-02-10 15:10:40|109190.8|109165.8|109192.6|109167.6|109192.6|109167.6|109187.3|109162.3|15
1739200250000|2025-02-10 15:10:50|109193.6|109168.6|109194.5|109169.5|109200|109175|109193.6|109168.6|12
1739200260000|2025-02-10 15:11:00|109195.8|109170.8|109204.3|109179.3|109207.8|109182.8|109194.8|109169.8|27
1739200270000|2025-02-10 15:11:10|109205.2|109180.2|109196.7|109171.7|109205.2|109180.2|109195.1|109170.1|20
1739200280000|2025-02-10 15:11:20|109195.8|109170.8|109191.2|109166.2|109195.8|109170.8|109188.4|109163.4|12
1739200290000|2025-02-10 15:11:30|109193.2|109168.2|109180.2|109155.2|109193.2|109168.2|109179.2|109154.2|19
1739200300000|2025-02-10 15:11:40|109181.1|109156.1|109179.2|109154.2|109182|109157|109176.5|109151.5|19
1739200310000|2025-02-10 15:11:50|109180.2|109155.2|109178.6|109153.6|109186.2|109161.2|109178.6|109153.6|18
1739200320000|2025-02-10 15:12:00|109177.7|109152.7|109173.3|109148.3|109177.7|109152.7|109167.4|109142.4|12
1739200330000|2025-02-10 15:12:10|109172.4|109147.4|109163.6|109138.6|109175.3|109150.3|109163.6|109138.6|17
1739200340000|2025-02-10 15:12:20|109164.5|109139.5|109172.5|109147.5|109175.9|109150.9|109164.5|109139.5|25
1739200350000|2025-02-10 15:12:30|109171.7|109146.7|109173.4|109148.4|109175.1|109150.1|109169|109144|15
1739200360000|2025-02-10 15:12:40|109174.2|109149.2|109171.8|109146.8|109176.2|109151.2|109170.1|109145.1|13
1739200370000|2025-02-10 15:12:50|109171|109146|109176.8|109151.8|109177.8|109152.8|109171|109146|15
1739200380000|2025-02-10 15:13:00|109177.6|109152.6|109178.9|109153.9|109182.4|109157.4|109177.4|109152.4|14
1739200390000|2025-02-10 15:13:10|109177.2|109152.2|109176.4|109151.4|109184|109159|109175.6|109150.6|23
1739200400000|2025-02-10 15:13:20|109175.6|109150.6|109172.8|109147.8|109175.6|109150.6|109169.8|109144.8|16
1739200410000|2025-02-10 15:13:30|109172|109147|109175.5|109150.5|109179.7|109154.7|109172|109147|20
1739200420000|2025-02-10 15:13:40|109177.2|109152.2|109175.6|109150.6|109177.2|109152.2|109171.4|109146.4|22
1739200430000|2025-02-10 15:13:50|109177|109152|109179.3|109154.3|109182.2|109157.2|109177|109152|14
1739200440000|2025-02-10 15:14:00|109178.5|109153.5|109187|109162|109187|109162|109175.6|109150.6|12
1739200450000|2025-02-10 15:14:10|109186.1|109161.1|109180.3|109155.3|109187.5|109162.5|109177.9|109152.9|21
1739200460000|2025-02-10 15:14:20|109175.7|109150.7|109174.6|109149.6|109175.7|109150.7|109173.9|109148.9|6
1739200470000|2025-02-10 15:14:30|109175.4|109150.4|109190.1|109165.1|109193.6|109168.6|109174.6|109149.6|32
1739200480000|2025-02-10 15:14:40|109190.9|109165.9|109190|109165|109194.3|109169.3|109187.8|109162.8|26
1739200490000|2025-02-10 15:14:50|109191|109166|109198.5|109173.5|109198.5|109173.5|109191|109166|9
1739200500000|2025-02-10 15:15:00|109197.5|109172.5|109202.4|109177.4|109203.2|109178.2|109191|109166|12
1739200510000|2025-02-10 15:15:10|109204.1|109179.1|109204|109179|109209.2|109184.2|109203.3|109178.3|16
1739200520000|2025-02-10 15:15:20|109207.8|109182.8|109207.6|109182.6|109212.3|109187.3|109200|109175|25
1739200530000|2025-02-10 15:15:30|109209.3|109184.3|109212.6|109187.6|109217.3|109192.3|109209.3|109184.3|17
1739200540000|2025-02-10 15:15:40|109211.8|109186.8|109210.7|109185.7|109211.8|109186.8|109206.9|109181.9|15
1739200550000|2025-02-10 15:15:50|109209.4|109184.4|109208.9|109183.9|109210.8|109185.8|109207|109182|8
1739200560000|2025-02-10 15:16:00|109208.1|109183.1|109222.6|109197.6|109224.2|109199.2|109208.1|109183.1|24
1739200570000|2025-02-10 15:16:10|109227|109202|109216.5|109191.5|109235.3|109210.3|109216.5|109191.5|27
1739200580000|2025-02-10 15:16:20|109217.2|109192.2|109223|109198|109223.7|109198.7|109217.2|109192.2|15
1739200590000|2025-02-10 15:16:30|109222.2|109197.2|109221.3|109196.3|109223.8|109198.8|109220.5|109195.5|11
1739200600000|2025-02-10 15:16:40|109222.5|109197.5|109225.5|109200.5|109228|109203|109222.5|109197.5|12
1739200610000|2025-02-10 15:16:50|109224.2|109199.2|109218.8|109193.8|109224.2|109199.2|109212.7|109187.7|32
1739200620000|2025-02-10 15:17:00|109219.6|109194.6|109219.9|109194.9|109223.1|109198.1|109215.5|109190.5|31
1739200630000|2025-02-10 15:17:10|109218.2|109193.2|109211.3|109186.3|109219.9|109194.9|109203.3|109178.3|25
1739200640000|2025-02-10 15:17:20|109214.1|109189.1|109213.6|109188.6|109216.8|109191.8|109213.6|109188.6|14
1739200650000|2025-02-10 15:17:30|109212.3|109187.3|109206.7|109181.7|109215.2|109190.2|109206.7|109181.7|20
1739200660000|2025-02-10 15:17:40|109207.1|109182.1|109207.9|109182.9|109208.8|109183.8|109206.3|109181.3|24
1739200670000|2025-02-10 15:17:50|109207.1|109182.1|109209.6|109184.6|109209.7|109184.7|109205.1|109180.1|18
1739200680000|2025-02-10 15:18:00|109210.4|109185.4|109208|109183|109213|109188|109200.6|109175.6|25
1739200690000|2025-02-10 15:18:10|109208.8|109183.8|109206.7|109181.7|109211.6|109186.6|109205.5|109180.5|20
1739200700000|2025-02-10 15:18:20|109204.2|109179.2|109205.1|109180.1|109206.8|109181.8|109204.2|109179.2|7
1739200710000|2025-02-10 15:18:30|109206|109181|109218.1|109193.1|109218.1|109193.1|109206|109181|19
1739200720000|2025-02-10 15:18:40|109219.1|109194.1|109216.6|109191.6|109219.1|109194.1|109215.4|109190.4|17
1739200730000|2025-02-10 15:18:50|109217.5|109192.5|109217.8|109167.8|109219.4|109194.4|109207.2|109166.9|7
1739200740000|2025-02-10 15:19:00|109219.8|109169.8|109198.4|109173.4|109221|109175.6|109198.4|109162.2|15
1739200750000|2025-02-10 15:19:10|109197.5|109172.5|109202.5|109177.5|109203.9|109178.9|109196.1|109171.1|14
1739200760000|2025-02-10 15:19:20|109203.7|109178.7|109204.1|109179.1|109205|109180|109203.1|109178.1|4
1739200770000|2025-02-10 15:19:30|109204.3|109179.3|109206.3|109181.3|109206.7|109181.7|109204.3|109179.3|5
1739200780000|2025-02-10 15:19:40|109207.4|109182.4|109208.4|109183.4|109222.5|109185.9|109204.1|109170.8|24
1739200790000|2025-02-10 15:19:50|109206.4|109181.4|109209.4|109184.4|109212.8|109187.8|109203.2|109178.2|15
1739200800000|2025-02-10 15:20:00|109204|109179|109205.9|109180.9|109205.9|109180.9|109202.3|109177.3|15
1739200810000|2025-02-10 15:20:10|109205.1|109180.1|109183.9|109158.9|109206.1|109181.1|109183.9|109158.9|17
1739200820000|2025-02-10 15:20:20|109185.1|109160.1|109177.3|109152.3|109185.9|109160.9|109170.6|109145.6|22
1739200830000|2025-02-10 15:20:30|109174.5|109149.5|109176.2|109151.2|109180.4|109155.4|109169.9|109144.9|26
1739200840000|2025-02-10 15:20:40|109175.2|109150.2|109182.5|109157.5|109182.5|109157.5|109173|109148|21
1739200850000|2025-02-10 15:20:50|109181.6|109156.6|109181.8|109156.8|109182.4|109157.4|109179.8|109154.8|8
1739200860000|2025-02-10 15:21:00|109180.8|109155.8|109175|109150|109181.5|109156.5|109174.8|109149.8|24
1739200870000|2025-02-10 15:21:10|109176.2|109151.2|109174.3|109149.3|109177.1|109152.1|109172.5|109147.5|9
1739200880000|2025-02-10 15:21:20|109176.4|109151.4|109180.3|109155.3|109181.2|109156.2|109175.4|109150.4|11
1739200890000|2025-02-10 15:21:30|109181.1|109156.1|109170.6|109145.6|109181.1|109156.1|109170.4|109145.4|18
1739200900000|2025-02-10 15:21:40|109171.4|109146.4|109159.2|109134.2|109171.4|109146.4|109159.2|109134.2|30
1739200910000|2025-02-10 15:21:50|109160|109135|109166.1|109141.1|109167.9|109142.9|109160|109135|17
1739200920000|2025-02-10 15:22:00|109165.1|109140.1|109162.2|109137.2|109165.9|109140.9|109161.4|109136.4|11
1739200930000|2025-02-10 15:22:10|109163|109138|109157.9|109132.9|109166.7|109141.7|109157.9|109132.9|12
1739200940000|2025-02-10 15:22:20|109156.6|109131.6|109156.6|109131.6|109160.2|109135.2|109155.7|109130.7|18
1739200950000|2025-02-10 15:22:30|109155.7|109130.7|109159.5|109134.5|109160|109135|109155.7|109130.7|16
1739200960000|2025-02-10 15:22:40|109158.6|109133.6|109154|109129|109158.6|109133.6|109150.8|109125.8|16
1739200970000|2025-02-10 15:22:50|109156.1|109131.1|109149.4|109124.4|109157.7|109132.7|109149.1|109124.1|22
1739200980000|2025-02-10 15:23:00|109150.3|109125.3|109158.1|109133.1|109160.5|109135.5|109150.3|109125.3|22
1739200990000|2025-02-10 15:23:10|109157.2|109132.2|109158.7|109133.7|109161.8|109136.8|109155.6|109130.6|12
1739201000000|2025-02-10 15:23:20|109157.1|109132.1|109165.8|109140.8|109167.5|109142.5|109157.1|109132.1|17
1739201010000|2025-02-10 15:23:30|109165|109140|109169|109144|109169.9|109144.9|109165|109140|13
1739201020000|2025-02-10 15:23:40|109169.9|109144.9|109165.2|109140.2|109169.9|109144.9|109162.6|109137.6|19
1739201030000|2025-02-10 15:23:50|109166.9|109141.9|109169.3|109144.3|109169.3|109144.3|109164.8|109139.8|12
1739201040000|2025-02-10 15:24:00|109170.1|109145.1|109162.6|109137.6|109172.3|109147.3|109162.6|109137.6|13
1739201050000|2025-02-10 15:24:10|109163.4|109138.4|109168.5|109143.5|109171.3|109146.3|109163.4|109138.4|19
1739201060000|2025-02-10 15:24:20|109169.2|109144.2|109173|109148|109177.4|109152.4|109168.4|109143.4|19
1739201070000|2025-02-10 15:24:30|109172.2|109147.2|109165.5|109140.5|109172.2|109147.2|109165.5|109140.5|13
1739201080000|2025-02-10 15:24:40|109164.5|109139.5|109162|109137|109165.4|109140.4|109160.1|109135.1|15
1739201090000|2025-02-10 15:24:50|109164.5|109139.5|109165|109140|109168.5|109143.5|109164.5|109139.5|14
1739201100000|2025-02-10 15:25:00|109165.8|109140.8|109155.2|109130.2|109166.7|109141.7|109155.2|109130.2|12
1739201110000|2025-02-10 15:25:10|109157.3|109132.3|109159|109134|109168|109143|109155.9|109130.9|26
1739201120000|2025-02-10 15:25:20|109158.1|109133.1|109164.2|109139.2|109168.4|109143.4|109156.4|109131.4|32
1739201130000|2025-02-10 15:25:30|109166.5|109141.5|109161.2|109136.2|109166.5|109141.5|109160.4|109135.4|11
1739201140000|2025-02-10 15:25:40|109162.1|109137.1|109164.5|109139.5|109164.5|109139.5|109162.1|109137.1|12
1739201150000|2025-02-10 15:25:50|109163.6|109138.6|109161.1|109136.1|109164.2|109139.2|109157.5|109132.5|16
1739201160000|2025-02-10 15:26:00|109161.9|109136.9|109161.7|109136.7|109165.5|109140.5|109159.2|109134.2|17
1739201170000|2025-02-10 15:26:10|109162.5|109137.5|109162.5|109137.5|109164.3|109139.3|109159.9|109134.9|19
1739201180000|2025-02-10 15:26:20|109163.4|109138.4|109157.3|109132.3|109164.4|109139.4|109155.3|109130.3|13
1739201190000|2025-02-10 15:26:30|109158.1|109133.1|109155.1|109130.1|109158.1|109133.1|109155.1|109130.1|5
1739201200000|2025-02-10 15:26:40|109155.9|109130.9|109156.1|109131.1|109156.9|109131.9|109155.2|109130.2|5
1739201210000|2025-02-10 15:26:50|109158|109133|109160.7|109135.7|109160.7|109135.7|109158|109133|5
1739201220000|2025-02-10 15:27:00|109162.4|109137.4|109162.5|109137.5|109162.5|109137.5|109159.9|109134.9|7
1739201230000|2025-02-10 15:27:10|109160.8|109135.8|109154.5|109129.5|109161.6|109136.6|109154.5|109129.5|11
1739201240000|2025-02-10 15:27:20|109156.1|109131.1|109151.1|109126.1|109162.4|109137.4|109151.1|109126.1|19
1739201250000|2025-02-10 15:27:30|109151.9|109126.9|109150.4|109125.4|109154.6|109129.6|109145.4|109120.4|17
1739201260000|2025-02-10 15:27:40|109151.3|109126.3|109152.2|109127.2|109152.2|109127.2|109150.4|109125.4|6
1739201270000|2025-02-10 15:27:50|109153|109128|109156.8|109131.8|109159.2|109134.2|109153|109128|18
1739201280000|2025-02-10 15:28:00|109157.6|109132.6|109159.8|109134.8|109164.4|109139.4|109157.6|109132.6|16
1739201290000|2025-02-10 15:28:10|109160.6|109135.6|109172.3|109122.3|109177.6|109135.6|109160.6|109122.3|12
1739201300000|2025-02-10 15:28:20|109174|109124|109170.3|109120.3|109175.3|109125.3|109170.3|109120.3|9
1739201310000|2025-02-10 15:28:30|109168.6|109118.6|109172|109122|109172|109122|109168.6|109118.6|10
1739201320000|2025-02-10 15:28:40|109172.9|109122.9|109172|109122|109172.9|109122.9|109172|109122|2
1739201330000|2025-02-10 15:28:50|109169.9|109119.9|109172.3|109122.3|109172.3|109122.3|109169.9|109119.9|3
1739201340000|2025-02-10 15:29:00|109171.5|109121.5|109164.8|109114.8|109171.5|109121.5|109162.3|109112.3|13
1739201350000|2025-02-10 15:29:10|109165.6|109115.6|109165.4|109115.4|109166.2|109116.2|109159.8|109109.8|16
1739201360000|2025-02-10 15:29:20|109166.2|109116.2|109157.8|109132.8|109173.5|109133.7|109152.1|109115.4|27
1739201370000|2025-02-10 15:29:30|109156.4|109131.4|109154.6|109129.6|109158|109133|109153.8|109128.8|14
1739201380000|2025-02-10 15:29:40|109156.3|109131.3|109154.7|109129.7|109160.4|109135.4|109153|109128|20
1739201390000|2025-02-10 15:29:50|109153.6|109128.6|109153.9|109128.9|109154.9|109129.9|109152.9|109127.9|10
1739201400000|2025-02-10 15:30:00|109152.3|109127.3|109140.5|109115.5|109152.3|109127.3|109140.5|109115.5|19
1739201410000|2025-02-10 15:30:10|109141.3|109116.3|109145.3|109095.3|109154.4|109116.3|109141.3|109094.1|12
1739201420000|2025-02-10 15:30:20|109147.4|109097.4|109152.1|109102.1|109152.1|109102.1|109144.5|109094.5|16
1739201430000|2025-02-10 15:30:30|109151.3|109101.3|109153.5|109103.5|109153.8|109103.8|109151.3|109101.3|10
1739201440000|2025-02-10 15:30:40|109153.8|109103.8|109153.8|109103.8|109153.8|109103.8|109152.2|109102.2|6
1739201450000|2025-02-10 15:30:50|109153.5|109103.5|109145.1|109095.1|109153.5|109103.5|109145.1|109095.1|12
1739201460000|2025-02-10 15:31:00|109146.1|109096.1|109154.6|109104.6|109155.9|109105.9|109146.1|109096.1|11
1739201470000|2025-02-10 15:31:10|109153.4|109103.4|109148.7|109098.7|109154.6|109104.6|109148.7|109098.7|11
1739201480000|2025-02-10 15:31:20|109149.6|109099.6|109150.4|109100.4|109150.4|109100.4|109149.6|109099.6|2
1739201490000|2025-02-10 15:31:30|109152.1|109102.1|109151.2|109101.2|109161.1|109121.2|109140.9|109093.4|21
1739201500000|2025-02-10 15:31:40|109152|109102|109154.9|109104.9|109156.4|109106.4|109152|109102|4
1739201510000|2025-02-10 15:31:50|109155.7|109105.7|109150.7|109100.7|109157.5|109107.5|109149.2|109099.2|13
1739201520000|2025-02-10 15:32:00|109155.1|109105.1|109155.1|109105.1|109155.1|109105.1|109150.7|109100.7|8
1739201530000|2025-02-10 15:32:10|109156.7|109106.7|109157|109107|109159|109109|109155|109105|7
1739201540000|2025-02-10 15:32:20|109161.4|109111.4|109158.8|109108.8|109164.9|109114.9|109157.2|109107.2|15
1739201550000|2025-02-10 15:32:30|109161.2|109111.2|109159.8|109109.8|109161.2|109111.2|109159.8|109109.8|2
1739201560000|2025-02-10 15:32:40|109161.5|109111.5|109146.3|109121.3|109166.6|109131|109145.3|109109.8|25
1739201570000|2025-02-10 15:32:50|109148|109123|109143.8|109118.8|109148|109123|109142.7|109117.7|7
1739201580000|2025-02-10 15:33:00|109145|109120|109146.7|109121.7|109147.6|109122.6|109142.9|109117.9|10
1739201590000|2025-02-10 15:33:10|109147.7|109122.7|109148.1|109123.1|109149.1|109124.1|109146.6|109121.6|5
1739201600000|2025-02-10 15:33:20|109147.3|109122.3|109148.1|109123.1|109150.6|109125.6|109145.8|109120.8|12
1739201610000|2025-02-10 15:33:30|109148.9|109123.9|109143.6|109118.6|109148.9|109123.9|109143.6|109118.6|3
1739201620000|2025-02-10 15:33:40|109144.5|109119.5|109146.5|109121.5|109148.5|109123.5|109144.5|109119.5|7
1739201630000|2025-02-10 15:33:50|109148.3|109123.3|109157.6|109132.6|109160.5|109135.5|109148.3|109123.3|11
1739201640000|2025-02-10 15:34:00|109156.8|109131.8|109159.7|109134.7|109159.7|109134.7|109156.8|109131.8|7
1739201650000|2025-02-10 15:34:10|109158.4|109133.4|109170.4|109120.4|109170.4|109134.6|109157.2|109117.2|14
1739201660000|2025-02-10 15:34:20|109168.8|109118.8|109159.6|109109.6|109168.8|109118.8|109156.8|109106.8|12
1739201670000|2025-02-10 15:34:30|109160.5|109110.5|109162.6|109112.6|109163.7|109113.7|109158.7|109108.7|11
1739201680000|2025-02-10 15:34:40|109163.4|109113.4|109152.7|109127.7|109164|109127.7|109150.7|109113.4|5
1739201690000|2025-02-10 15:34:50|109153.6|109128.6|109148.8|109123.8|109154.5|109129.5|109145.1|109120.1|13
1739201700000|2025-02-10 15:35:00|109147.7|109122.7|109144.1|109119.1|109148.5|109123.5|109140.8|109115.8|12
1739201710000|2025-02-10 15:35:10|109146.3|109121.3|109153|109128|109156.1|109131.1|109146.3|109121.3|18
1739201720000|2025-02-10 15:35:20|109153.7|109128.7|109155.6|109130.6|109157.5|109132.5|109153.7|109128.7|5
1739201730000|2025-02-10 15:35:30|109157.3|109132.3|109157.3|109132.3|109157.3|109132.3|109157.3|109132.3|1
1739201740000|2025-02-10 15:35:40|109156|109131|109148.4|109123.4|109156|109131|109148.4|109123.4|9
1739201750000|2025-02-10 15:35:50|109149.2|109124.2|109146.2|109121.2|109150|109125|109141.7|109116.7|11
1739201760000|2025-02-10 15:36:00|109147.4|109122.4|109152.3|109127.3|109153|109128|109147.4|109122.4|10
1739201770000|2025-02-10 15:36:10|109150.8|109125.8|109149.2|109124.2|109151.9|109126.9|109149.2|109124.2|8
1739201780000|2025-02-10 15:36:20|109148.3|109123.3|109143.8|109118.8|109148.3|109123.3|109140.7|109115.7|16
1739201790000|2025-02-10 15:36:30|109142.1|109117.1|109146.6|109121.6|109146.6|109121.6|109142.1|109117.1|7
1739201800000|2025-02-10 15:36:40|109145.7|109120.7|109144.8|109119.8|109145.7|109120.7|109144.8|109119.8|2
1739201810000|2025-02-10 15:36:50|109150.7|109125.7|109158.4|109133.4|109159.3|109134.3|109145.5|109120.5|16
1739201820000|2025-02-10 15:37:00|109157.4|109132.4|109151.2|109126.2|109157.4|109132.4|109149.5|109124.5|9
1739201830000|2025-02-10 15:37:10|109152|109127|109154.6|109129.6|109154.6|109129.6|109152|109127|4
1739201840000|2025-02-10 15:37:20|109155.7|109130.7|109154.7|109129.7|109156.5|109131.5|109154.7|109129.7|8
1739201850000|2025-02-10 15:37:30|109153.9|109128.9|109154.7|109129.7|109156.4|109131.4|109153.9|109128.9|6
1739201860000|2025-02-10 15:37:40|109155.6|109130.6|109158.2|109133.2|109159.8|109134.8|109155.6|109130.6|9
1739201870000|2025-02-10 15:37:50|109159.8|109134.8|109159.6|109134.6|109162.1|109137.1|109156|109131|13
1739201880000|2025-02-10 15:38:00|109158.6|109133.6|109161.4|109136.4|109161.4|109136.4|109158.6|109133.6|4
1739201890000|2025-02-10 15:38:10|109160.6|109135.6|109159.8|109134.8|109161.4|109136.4|109159.8|109134.8|6
1739201900000|2025-02-10 15:38:20|109158.9|109133.9|109144.3|109119.3|109158.9|109133.9|109144.3|109119.3|9
1739201910000|2025-02-10 15:38:30|109143.4|109118.4|109148.9|109123.9|109149.8|109124.8|109140.1|109115.1|22
1739201920000|2025-02-10 15:38:40|109149.8|109124.8|109145.6|109120.6|109150.6|109125.6|109139|109114|23
1739201930000|2025-02-10 15:38:50|109144.8|109119.8|109143.9|109118.9|109145.6|109120.6|109142|109117|10
1739201940000|2025-02-10 15:39:00|109143.1|109118.1|109130.1|109105.1|109143.6|109118.6|109130.1|109105.1|14
1739201950000|2025-02-10 15:39:10|109129.3|109104.3|109135.7|109110.7|109135.7|109110.7|109128.5|109103.5|12
1739201960000|2025-02-10 15:39:20|109134.8|109109.8|109134.1|109109.1|109136.5|109111.5|109134.1|109109.1|8
1739201970000|2025-02-10 15:39:30|109133.2|109108.2|109128.9|109103.9|109133.2|109108.2|109128.9|109103.9|6
1739201980000|2025-02-10 15:39:40|109129.9|109104.9|109126.5|109101.5|109129.9|109104.9|109126.5|109101.5|4
1739201990000|2025-02-10 15:39:50|109127.4|109102.4|109121.8|109096.8|109128.5|109103.5|109120|109095|8
1739202000000|2025-02-10 15:40:00|109110.8|109085.8|109116.4|109091.4|109117.8|109092.8|109104.3|109079.3|29
1739202010000|2025-02-10 15:40:10|109117.4|109092.4|109108.5|109083.5|109123.1|109098.1|109104.9|109079.9|22
1739202020000|2025-02-10 15:40:20|109109.3|109084.3|109109.9|109084.9|109111.4|109086.4|109107.5|109082.5|11
1739202030000|2025-02-10 15:40:30|109110.9|109085.9|109110.4|109085.4|109110.9|109085.9|109106.6|109081.6|11
1739202040000|2025-02-10 15:40:40|109108.1|109083.1|109111|109086|109111|109086|109108.1|109083.1|8
1739202050000|2025-02-10 15:40:50|109110.2|109085.2|109114.2|109089.2|109116.9|109091.9|109110.2|109085.2|14
1739202060000|2025-02-10 15:41:00|109115|109090|109118.9|109093.9|109121.7|109096.7|109115|109090|16
1739202070000|2025-02-10 15:41:10|109117.9|109092.9|109117.5|109092.5|109118.1|109093.1|109114.6|109089.6|9
1739202080000|2025-02-10 15:41:20|109116.6|109091.6|109112.8|109087.8|109119.7|109094.7|109112.7|109087.7|13
1739202090000|2025-02-10 15:41:30|109112|109087|109118.8|109093.8|109119.7|109094.7|109112|109087|11
1739202100000|2025-02-10 15:41:40|109119.7|109094.7|109125.8|109100.8|109128.3|109103.3|109119.7|109094.7|12
1739202110000|2025-02-10 15:41:50|109124.4|109099.4|109116.4|109091.4|109128.4|109103.4|109116.4|109091.4|37
1739202120000|2025-02-10 15:42:00|109115.9|109090.9|109118.4|109093.4|109119.6|109094.6|109115.9|109090.9|14
1739202130000|2025-02-10 15:42:10|109119.1|109094.1|109118.9|109093.9|109124.2|109099.2|109118.7|109093.7|19
1739202140000|2025-02-10 15:42:20|109118.4|109093.4|109113.8|109088.8|109118.4|109093.4|109110|109085|12
1739202150000|2025-02-10 15:42:30|109112.8|109087.8|109111.1|109086.1|109112.8|109087.8|109108.6|109083.6|18
1739202160000|2025-02-10 15:42:40|109111.4|109086.4|109113.6|109088.6|109115.5|109090.5|109111.1|109086.1|16
1739202170000|2025-02-10 15:42:50|109114.5|109089.5|109117.2|109092.2|109125.2|109100.2|109113.6|109088.6|17
1739202180000|2025-02-10 15:43:00|109115.4|109090.4|109112|109087|109118.3|109093.3|109112|109087|13
1739202190000|2025-02-10 15:43:10|109110.7|109085.7|109110.3|109085.3|109111.2|109086.2|109108.2|109083.2|18
1739202200000|2025-02-10 15:43:20|109109.5|109084.5|109114.3|109089.3|109116.8|109091.8|109109.5|109084.5|26
1739202210000|2025-02-10 15:43:30|109113.5|109088.5|109120.4|109095.4|109121.4|109096.4|109111.8|109086.8|43
1739202220000|2025-02-10 15:43:40|109119.6|109094.6|109121.1|109096.1|109124.5|109099.5|109118.9|109093.9|14
1739202230000|2025-02-10 15:43:50|109120.3|109095.3|109120.9|109095.9|109120.9|109095.9|109118.1|109093.1|10
1739202240000|2025-02-10 15:44:00|109121.5|109096.5|109119.6|109094.6|109121.9|109096.9|109118.6|109093.6|13
1739202250000|2025-02-10 15:44:10|109117.5|109092.5|109113.8|109088.8|109118.6|109093.6|109113.8|109088.8|6
1739202260000|2025-02-10 15:44:20|109114.8|109089.8|109115.4|109090.4|109119.3|109094.3|109113.7|109088.7|18
1739202270000|2025-02-10 15:44:30|109114.8|109089.8|109114.1|109089.1|109119.4|109094.4|109113.3|109088.3|10
1739202280000|2025-02-10 15:44:40|109115|109090|109116.1|109091.1|109116.1|109091.1|109113.6|109088.6|4
1739202290000|2025-02-10 15:44:50|109116.9|109091.9|109113.9|109088.9|109120.4|109095.4|109111.4|109086.4|13
1739202300000|2025-02-10 15:45:00|109108.3|109083.3|109108.1|109083.1|109108.7|109083.7|109107.1|109082.1|7
1739202310000|2025-02-10 15:45:10|109106.5|109081.5|109108.8|109083.8|109108.8|109083.8|109102.8|109077.8|17
1739202320000|2025-02-10 15:45:20|109107.3|109082.3|109111|109086|109111|109086|109107.3|109082.3|8
1739202330000|2025-02-10 15:45:30|109110.2|109085.2|109114.3|109089.3|109115.5|109090.5|109108.3|109083.3|13
1739202340000|2025-02-10 15:45:40|109114.9|109089.9|109109.7|109084.7|109114.9|109089.9|109108.9|109083.9|12
1739202350000|2025-02-10 15:45:50|109110.6|109085.6|109111|109086|109111.5|109086.5|109106.3|109081.3|17
1739202360000|2025-02-10 15:46:00|109111.8|109086.8|109110.1|109085.1|109112|109087|109103.5|109078.5|19
1739202370000|2025-02-10 15:46:10|109111.8|109086.8|109112.1|109087.1|109112.8|109087.8|109106.5|109081.5|13
1739202380000|2025-02-10 15:46:20|109110.9|109085.9|109104|109079|109110.9|109085.9|109103.6|109078.6|13
1739202390000|2025-02-10 15:46:30|109103.1|109078.1|109104|109079|109104.8|109079.8|109103.1|109078.1|8
1739202400000|2025-02-10 15:46:40|109103.1|109078.1|109118.9|109068.9|109121|109079.8|109103.1|109068.1|13
1739202410000|2025-02-10 15:46:50|109118.1|109068.1|109118.1|109068.1|109118.1|109068.1|109118.1|109068.1|1
1739202420000|2025-02-10 15:47:00|109118.9|109068.9|109110.8|109060.8|109120.6|109070.6|109110|109060|17
1739202430000|2025-02-10 15:47:10|109112.2|109062.2|109112.5|109062.5|109113.8|109063.8|109110.1|109060.1|9
1739202440000|2025-02-10 15:47:20|109111.2|109061.2|109110.6|109060.6|109111.2|109061.2|109110.6|109060.6|2
1739202450000|2025-02-10 15:47:30|109108.7|109058.7|109106.9|109056.9|109108.7|109058.7|109100.4|109050.4|14
1739202460000|2025-02-10 15:47:40|109104.6|109054.6|109110.2|109060.2|109110.2|109060.2|109104.6|109054.6|6
1739202470000|2025-02-10 15:47:50|109108.9|109058.9|109112.2|109062.2|109116.2|109066.2|109108.9|109058.9|14
1739202480000|2025-02-10 15:48:00|109110.6|109060.6|109098.6|109073.6|109110.6|109073.6|109089.2|109053.6|31
1739202490000|2025-02-10 15:48:10|109100|109075|109085.5|109060.5|109100|109075|109083.4|109058.4|19
1739202500000|2025-02-10 15:48:20|109086.4|109061.4|109098.9|109048.9|109099.7|109061.4|109084.7|109047.2|11
1739202510000|2025-02-10 15:48:30|109101.7|109051.7|109100.4|109050.4|109102|109052|109100.4|109050.4|4
1739202520000|2025-02-10 15:48:40|109102|109052|109103.3|109053.3|109105|109055|109102|109052|5
1739202530000|2025-02-10 15:48:50|109104.1|109054.1|109093.2|109068.2|109104.1|109069.3|109090.6|109054.1|9
1739202540000|2025-02-10 15:49:00|109094.1|109069.1|109097.3|109072.3|109098.2|109073.2|109092.1|109067.1|19
1739202550000|2025-02-10 15:49:10|109095.7|109070.7|109098.8|109073.8|109099.3|109074.3|109090|109065|17
1739202560000|2025-02-10 15:49:20|109097.8|109072.8|109104.9|109079.9|109105.8|109080.8|109097.8|109072.8|9
1739202570000|2025-02-10 15:49:30|109103.2|109078.2|109102.8|109077.8|109104.6|109079.6|109102.8|109077.8|7
1739202580000|2025-02-10 15:49:40|109103.6|109078.6|109115|109090|109115|109090|109099.8|109074.8|20
1739202590000|2025-02-10 15:49:50|109114.2|109089.2|109115.2|109090.2|109119.4|109094.4|109114.2|109089.2|9
1739202600000|2025-02-10 15:50:00|109113.8|109088.8|109122.8|109097.8|109128.8|109103.8|109111.9|109086.9|25
1739202610000|2025-02-10 15:50:10|109121.3|109096.3|109122|109097|109125.3|109100.3|109119.8|109094.8|14
1739202620000|2025-02-10 15:50:20|109122.8|109097.8|109131.6|109106.6|109131.6|109106.6|109119.6|109094.6|17
1739202630000|2025-02-10 15:50:30|109129.9|109104.9|109130.2|109105.2|109130.4|109105.4|109124.8|109099.8|25
1739202640000|2025-02-10 15:50:40|109128.2|109103.2|109132.4|109107.4|109132.4|109107.4|109122.4|109097.4|17
1739202650000|2025-02-10 15:50:50|109134.1|109109.1|109120.2|109095.2|109134.1|109109.1|109117|109092|24
1739202660000|2025-02-10 15:51:00|109121.1|109096.1|109122.9|109097.9|109126.2|109101.2|109117|109092|20
1739202670000|2025-02-10 15:51:10|109123.8|109098.8|109128.9|109103.9|109129.7|109104.7|109123.8|109098.8|14
1739202680000|2025-02-10 15:51:20|109128|109103|109126.7|109101.7|109129.7|109104.7|109118.4|109093.4|27
1739202690000|2025-02-10 15:51:30|109128|109103|109129.9|109104.9|109133.8|109108.8|109127.5|109102.5|23
1739202700000|2025-02-10 15:51:40|109128.7|109103.7|109128|109103|109129.8|109104.8|109126.1|109101.1|13
1739202710000|2025-02-10 15:51:50|109127|109102|109129.2|109104.2|109129.2|109104.2|109121.4|109096.4|19
1739202720000|2025-02-10 15:52:00|109128.4|109103.4|109131|109106|109133.5|109108.5|109127.8|109102.8|21
1739202730000|2025-02-10 15:52:10|109125.4|109100.4|109134.6|109109.6|109134.6|109109.6|109125.4|109100.4|22
1739202740000|2025-02-10 15:52:20|109133.8|109108.8|109131.4|109106.4|109134.6|109109.6|109125.9|109100.9|12
1739202750000|2025-02-10 15:52:30|109133.1|109108.1|109128.1|109103.1|109133.1|109108.1|109127.1|109102.1|20
1739202760000|2025-02-10 15:52:40|109127.3|109102.3|109126.4|109101.4|109128.3|109103.3|109123.5|109098.5|18
1739202770000|2025-02-10 15:52:50|109125.3|109100.3|109137.4|109112.4|109139.9|109114.9|109125.3|109100.3|21
1739202780000|2025-02-10 15:53:00|109138.3|109113.3|109135.8|109110.8|109138.3|109113.3|109131.2|109106.2|22
1739202790000|2025-02-10 15:53:10|109136.8|109111.8|109144.4|109119.4|109145.7|109120.7|109136.8|109111.8|33
1739202800000|2025-02-10 15:53:20|109142.7|109117.7|109145.8|109120.8|109148.8|109123.8|109141|109116|26
1739202810000|2025-02-10 15:53:30|109145|109120|109146|109121|109146.4|109121.4|109142.8|109117.8|14
1739202820000|2025-02-10 15:53:40|109146.8|109121.8|109132.7|109107.7|109146.8|109121.8|109130.2|109105.2|29
1739202830000|2025-02-10 15:53:50|109135.2|109110.2|109128.5|109103.5|109135.2|109110.2|109124.9|109099.9|14
1739202840000|2025-02-10 15:54:00|109129.6|109104.6|109130.6|109105.6|109135.1|109110.1|109122.6|109097.6|26
1739202850000|2025-02-10 15:54:10|109129.7|109104.7|109132.9|109107.9|109132.9|109107.9|109127.6|109102.6|18
1739202860000|2025-02-10 15:54:20|109133.9|109108.9|109133.7|109108.7|109135.9|109110.9|109129.5|109104.5|21
1739202870000|2025-02-10 15:54:30|109134.6|109109.6|109134.8|109109.8|109134.8|109109.8|109130.4|109105.4|19
1739202880000|2025-02-10 15:54:40|109134|109109|109126.2|109101.2|109134|109109|109124.1|109099.1|17
1739202890000|2025-02-10 15:54:50|109125.2|109100.2|109119.4|109094.4|109125.3|109100.3|109115.3|109090.3|18
1739202900000|2025-02-10 15:55:00|109118.5|109093.5|109120.5|109095.5|109120.5|109095.5|109111.5|109086.5|23
1739202910000|2025-02-10 15:55:10|109118.8|109093.8|109116|109091|109118.8|109093.8|109109.9|109084.9|24
1739202920000|2025-02-10 15:55:20|109120.2|109095.2|109115.9|109090.9|109124.1|109099.1|109111.2|109086.2|25
1739202930000|2025-02-10 15:55:30|109116.8|109091.8|109120.1|109095.1|109123|109098|109116.2|109091.2|24
1739202940000|2025-02-10 15:55:40|109120.9|109095.9|109127.9|109102.9|109129.2|109104.2|109117.1|109092.1|22
1739202950000|2025-02-10 15:55:50|109129|109104|109128.2|109103.2|109132.3|109107.3|109124.2|109099.2|22
1739202960000|2025-02-10 15:56:00|109128.6|109103.6|109148.9|109123.9|109148.9|109123.9|109128.6|109103.6|39
1739202970000|2025-02-10 15:56:10|109150.1|109125.1|109144.2|109119.2|109150.1|109125.1|109139|109114|24
1739202980000|2025-02-10 15:56:20|109145|109120|109140.3|109115.3|109145|109120|109133.8|109108.8|28
1739202990000|2025-02-10 15:56:30|109139.4|109114.4|109137.7|109112.7|109141.7|109116.7|109133.4|109108.4|30
1739203000000|2025-02-10 15:56:40|109138.4|109113.4|109127.4|109102.4|109138.4|109113.4|109125.7|109100.7|25
1739203010000|2025-02-10 15:56:50|109130.4|109105.4|109130.6|109105.6|109132.9|109107.9|109123.3|109098.3|29
1739203020000|2025-02-10 15:57:00|109129|109104|109128|109103|109131.9|109106.9|109125.2|109100.2|26
1739203030000|2025-02-10 15:57:10|109126.4|109101.4|109126.7|109101.7|109129.3|109104.3|109125.9|109100.9|22
1739203040000|2025-02-10 15:57:20|109127.5|109102.5|109119.8|109094.8|109127.5|109102.5|109116.1|109091.1|38
1739203050000|2025-02-10 15:57:30|109120.9|109095.9|109119.4|109094.4|109136.6|109111.6|109119.4|109094.4|56
1739203060000|2025-02-10 15:57:40|109120.2|109095.2|109121.2|109096.2|109126.4|109101.4|109117.3|109092.3|29
1739203070000|2025-02-10 15:57:50|109120.5|109095.5|109122.4|109097.4|109125.7|109100.7|109117.7|109092.7|28
1739203080000|2025-02-10 15:58:00|109123.8|109098.8|109110|109085|109123.8|109098.8|109110|109085|57
1739203090000|2025-02-10 15:58:10|109109|109084|109106.4|109081.4|109116.4|109091.4|109103.6|109078.6|43
1739203100000|2025-02-10 15:58:20|109103.7|109078.7|109101.3|109076.3|109103.7|109078.7|109092.5|109067.5|35
1739203110000|2025-02-10 15:58:30|109103.9|109078.9|109100.7|109075.7|109107|109082|109097.2|109072.2|39
1739203120000|2025-02-10 15:58:40|109101.6|109076.6|109114.1|109089.1|109117.6|109092.6|109100.2|109075.2|52
1739203130000|2025-02-10 15:58:50|109111.7|109086.7|109107.7|109082.7|109115.3|109090.3|109104.3|109079.3|50
1739203140000|2025-02-10 15:59:00|109109.2|109084.2|109117.7|109092.7|109120.1|109095.1|109106.9|109081.9|49
1739203150000|2025-02-10 15:59:10|109116.5|109091.5|109121.4|109096.4|109123.6|109098.6|109107.5|109082.5|47
1739203160000|2025-02-10 15:59:20|109122.5|109097.5|109121.8|109096.8|109126.4|109101.4|109120.1|109095.1|45
1739203170000|2025-02-10 15:59:30|109123.7|109098.7|109122.6|109097.6|109126.7|109101.7|109119.3|109094.3|40
1739203180000|2025-02-10 15:59:40|109122.9|109097.9|109122.8|109097.8|109125.3|109100.3|109119|109094|54
1739203190000|2025-02-10 15:59:50|109120.8|109095.8|109112.1|109087.1|109124.4|109099.4|109105.5|109080.5|60
1739203200000|2025-02-10 16:00:00|109105.6|109080.6|109098.3|109073.3|109107.3|109082.3|109093.6|109068.6|27
1739203210000|2025-02-10 16:00:10|109096.6|109071.6|109106.7|109081.7|109108.7|109083.7|109096.6|109071.6|33
1739203220000|2025-02-10 16:00:20|109107.5|109082.5|109102.9|109077.9|109109.7|109084.7|109099.1|109074.1|52
1739203230000|2025-02-10 16:00:30|109103.7|109078.7|109097.1|109072.1|109105.8|109080.8|109093.7|109068.7|37
1739203240000|2025-02-10 16:00:40|109096.2|109071.2|109094.8|109069.8|109096.5|109071.5|109091.5|109066.5|30
1739203250000|2025-02-10 16:00:50|109093.3|109068.3|109089.7|109064.7|109095|109070|109089|109064|28
1739203260000|2025-02-10 16:01:00|109092.9|109067.9|109095.9|109070.9|109099.1|109074.1|109088|109063|36
1739203270000|2025-02-10 16:01:10|109096.3|109071.3|109094.3|109069.3|109099.9|109074.9|109091.6|109066.6|22
1739203280000|2025-02-10 16:01:20|109095.3|109070.3|109103.7|109078.7|109105.3|109080.3|109095.2|109070.2|33
1739203290000|2025-02-10 16:01:30|109102.9|109077.9|109108.6|109083.6|109109.3|109084.3|109095.5|109070.5|42
1739203300000|2025-02-10 16:01:40|109107.6|109082.6|109100|109075|109107.6|109082.6|109097.9|109072.9|21
1739203310000|2025-02-10 16:01:50|109101.3|109076.3|109100.4|109075.4|109104.4|109079.4|109096.9|109071.9|30
1739203320000|2025-02-10 16:02:00|109097.9|109072.9|109107.2|109082.2|109107.2|109082.2|109093.6|109068.6|22
1739203330000|2025-02-10 16:02:10|109112.3|109087.3|109106.2|109081.2|109115.5|109090.5|109104.9|109079.9|34
1739203340000|2025-02-10 16:02:20|109099.9|109074.9|109086.7|109061.7|109099.9|109074.9|109085.9|109060.9|29
1739203350000|2025-02-10 16:02:30|109089|109064|109100.8|109075.8|109100.8|109075.8|109083.6|109058.6|24
1739203360000|2025-02-10 16:02:40|109101.7|109076.7|109095.2|109070.2|109104.1|109079.1|109095.2|109070.2|23
1739203370000|2025-02-10 16:02:50|109094.4|109069.4|109100.2|109075.2|109100.2|109075.2|109092.7|109067.7|10
1739203380000|2025-02-10 16:03:00|109101.1|109076.1|109099.9|109074.9|109101.7|109076.7|109088.7|109063.7|32
1739203390000|2025-02-10 16:03:10|109100.7|109075.7|109102.7|109077.7|109104.3|109079.3|109099|109074|12
1739203400000|2025-02-10 16:03:20|109103.5|109078.5|109107.4|109082.4|109109.2|109084.2|109103.5|109078.5|10
1739203410000|2025-02-10 16:03:30|109108.4|109083.4|109117.6|109092.6|109117.6|109092.6|109108.4|109083.4|15
1739203420000|2025-02-10 16:03:40|109116.7|109091.7|109108|109083|109120.9|109095.9|109108|109083|31
1739203430000|2025-02-10 16:03:50|109109.7|109084.7|109105.7|109080.7|109109.7|109084.7|109099.6|109074.6|23
1739203440000|2025-02-10 16:04:00|109104.8|109079.8|109092.5|109067.5|109104.8|109079.8|109092.5|109067.5|13
1739203450000|2025-02-10 16:04:10|109093.3|109068.3|109095.4|109070.4|109098.5|109073.5|109093.3|109068.3|19
1739203460000|2025-02-10 16:04:20|109094.6|109069.6|109100|109075|109100|109075|109093.7|109068.7|10
1739203470000|2025-02-10 16:04:30|109099.3|109074.3|109105.4|109080.4|109108.1|109083.1|109099.3|109074.3|6
1739203480000|2025-02-10 16:04:40|109104.6|109079.6|109100.5|109075.5|109104.6|109079.6|109098.9|109073.9|8
1739203490000|2025-02-10 16:04:50|109099.6|109074.6|109105.7|109080.7|109106.5|109081.5|109099.6|109074.6|7
1739203500000|2025-02-10 16:05:00|109106.6|109081.6|109118.3|109093.3|109121.8|109096.8|109106.6|109081.6|35
1739203510000|2025-02-10 16:05:10|109116.6|109091.6|109120|109095|109125.1|109100.1|109114.1|109089.1|22
1739203520000|2025-02-10 16:05:20|109121.1|109096.1|109124|109099|109129.5|109104.5|109118.5|109093.5|13
1739203530000|2025-02-10 16:05:30|109121.5|109096.5|109118.2|109093.2|109123.2|109098.2|109113|109088|30
1739203540000|2025-02-10 16:05:40|109119.1|109094.1|109116.9|109091.9|109119.9|109094.9|109116.3|109091.3|8
1739203550000|2025-02-10 16:05:50|109116|109091|109115|109090|109119.7|109094.7|109115|109090|10
1739203560000|2025-02-10 16:06:00|109115.5|109090.5|109124.2|109099.2|109125|109100|109115.5|109090.5|11
1739203570000|2025-02-10 16:06:10|109122.5|109097.5|109127.6|109102.6|109127.6|109102.6|109122.5|109097.5|5
1739203580000|2025-02-10 16:06:20|109128.5|109103.5|109122.1|109097.1|109129.4|109104.4|109119.5|109094.5|13
1739203590000|2025-02-10 16:06:30|109121.3|109096.3|109112.6|109087.6|109122.1|109097.1|109110|109085|23
1739203600000|2025-02-10 16:06:40|109109.7|109084.7|109105.7|109080.7|109112.2|109087.2|109100.6|109075.6|18
1739203610000|2025-02-10 16:06:50|109104.9|109079.9|109101.1|109076.1|109107|109082|109100.3|109075.3|15
1739203620000|2025-02-10 16:07:00|109100.2|109075.2|109106|109081|109108|109083|109096.3|109071.3|22
1739203630000|2025-02-10 16:07:10|109104.9|109079.9|109099|109074|109109.4|109084.4|109096|109071|31
1739203640000|2025-02-10 16:07:20|109101.8|109076.8|109102.9|109077.9|109103.8|109078.8|109098.5|109073.5|16
1739203650000|2025-02-10 16:07:30|109105.8|109080.8|109092.8|109067.8|109105.8|109080.8|109090.7|109065.7|27
1739203660000|2025-02-10 16:07:40|109091.1|109066.1|109091.2|109066.2|109093.3|109068.3|109090.4|109065.4|20
1739203670000|2025-02-10 16:07:50|109092.2|109067.2|109088.2|109063.2|109093.4|109068.4|109088|109063|11
1739203680000|2025-02-10 16:08:00|109087.3|109062.3|109086.5|109061.5|109088.1|109063.1|109085.7|109060.7|8
1739203690000|2025-02-10 16:08:10|109087.4|109062.4|109080|109055|109087.4|109062.4|109079.5|109054.5|11
1739203700000|2025-02-10 16:08:20|109080.2|109055.2|109088|109063|109088.8|109063.8|109074.8|109049.8|25
1739203710000|2025-02-10 16:08:30|109087.9|109062.9|109095.8|109070.8|109098.6|109073.6|109087.7|109062.7|33
1739203720000|2025-02-10 16:08:40|109095|109070|109097.5|109072.5|109103.6|109078.6|109095|109070|23
1739203730000|2025-02-10 16:08:50|109098.4|109073.4|109097.8|109072.8|109100.4|109075.4|109093.5|109068.5|11
1739203740000|2025-02-10 16:09:00|109098.8|109073.8|109091.8|109066.8|109103.3|109078.3|109090.6|109065.6|22
1739203750000|2025-02-10 16:09:10|109092.6|109067.6|109092.9|109067.9|109093.8|109068.8|109089.4|109064.4|11
1739203760000|2025-02-10 16:09:20|109092.1|109067.1|109102.3|109077.3|109103.9|109078.9|109091.3|109066.3|29
1739203770000|2025-02-10 16:09:30|109103.1|109078.1|109103|109078|109104.6|109079.6|109102.5|109077.5|12
1739203780000|2025-02-10 16:09:40|109104.6|109079.6|109102.3|109077.3|109104.6|109079.6|109097.7|109072.7|14
1739203790000|2025-02-10 16:09:50|109102.6|109077.6|109107.4|109082.4|109107.4|109082.4|109099.1|109074.1|27
1739203800000|2025-02-10 16:10:00|109104.6|109079.6|109107.1|109082.1|109108.8|109083.8|109102.2|109077.2|20
1739203810000|2025-02-10 16:10:10|109108.1|109083.1|109108.4|109083.4|109109|109084|109105|109080|12
1739203820000|2025-02-10 16:10:20|109109.2|109084.2|109112.9|109087.9|109113.8|109088.8|109108.2|109083.2|7
1739203830000|2025-02-10 16:10:30|109111.9|109086.9|109118.8|109093.8|109118.8|109093.8|109103.4|109078.4|22
1739203840000|2025-02-10 16:10:40|109119.8|109094.8|109121.4|109096.4|109121.9|109096.9|109119.2|109094.2|9
1739203850000|2025-02-10 16:10:50|109120.5|109095.5|109122.5|109097.5|109122.5|109097.5|109116.1|109091.1|13
1739203860000|2025-02-10 16:11:00|109122.4|109097.4|109116.5|109091.5|109123.2|109098.2|109110.4|109085.4|22
1739203870000|2025-02-10 16:11:10|109115.6|109090.6|109113.8|109088.8|109118.4|109093.4|109112|109087|16
1739203880000|2025-02-10 16:11:20|109113.7|109088.7|109123.8|109098.8|109123.9|109098.9|109113.6|109088.6|22
1739203890000|2025-02-10 16:11:30|109125.4|109100.4|109123.3|109098.3|109125.5|109100.5|109120.4|109095.4|10
1739203900000|2025-02-10 16:11:40|109124.2|109099.2|109124|109099|109125|109100|109123.3|109098.3|5
1739203910000|2025-02-10 16:11:50|109123.2|109098.2|109122|109097|109124.8|109099.8|109120.3|109095.3|6
1739203920000|2025-02-10 16:12:00|109121.1|109096.1|109121.3|109096.3|109122.7|109097.7|109119.6|109094.6|12
1739203930000|2025-02-10 16:12:10|109119.3|109094.3|109118.5|109093.5|109119.3|109094.3|109118.5|109093.5|2
1739203940000|2025-02-10 16:12:20|109116.9|109091.9|109114.8|109089.8|109117.7|109092.7|109114.8|109089.8|10
1739203950000|2025-02-10 16:12:30|109115.7|109090.7|109116.6|109091.6|109116.7|109091.7|109115.7|109090.7|6
1739203960000|2025-02-10 16:12:40|109115.7|109090.7|109116.6|109091.6|109116.6|109091.6|109115.7|109090.7|2
1739203970000|2025-02-10 16:12:50|109117.5|109092.5|109116.6|109091.6|109117.5|109092.5|109115.7|109090.7|4
1739203980000|2025-02-10 16:13:00|109114.1|109089.1|109118.2|109093.2|109119.9|109094.9|109111.5|109086.5|11
1739203990000|2025-02-10 16:13:10|109119.9|109094.9|109121.4|109096.4|109123.9|109098.9|109117.7|109092.7|12
1739204000000|2025-02-10 16:13:20|109120.8|109095.8|109121.8|109096.8|109121.8|109096.8|109120.8|109095.8|4
1739204010000|2025-02-10 16:13:30|109122.6|109097.6|109122.6|109097.6|109122.6|109097.6|109121.8|109096.8|3
1739204020000|2025-02-10 16:13:40|109123.4|109098.4|109142|109117|109142.9|109117.9|109123.4|109098.4|19
1739204030000|2025-02-10 16:13:50|109141.2|109116.2|109139.4|109114.4|109143.4|109118.4|109139.4|109114.4|14
1739204040000|2025-02-10 16:14:00|109140.2|109115.2|109143.4|109118.4|109144.4|109119.4|109140.2|109115.2|10
1739204050000|2025-02-10 16:14:10|109141.7|109116.7|109146.3|109121.3|109148.9|109123.9|109138.7|109113.7|17
1739204060000|2025-02-10 16:14:20|109147.1|109122.1|109150.8|109125.8|109160.2|109135.2|109147.1|109122.1|23
1739204070000|2025-02-10 16:14:30|109151.6|109126.6|109144.6|109119.6|109157.6|109132.6|109144.6|109119.6|23
1739204080000|2025-02-10 16:14:40|109143.7|109118.7|109144.5|109119.5|109146.1|109121.1|109143.6|109118.6|11
1739204090000|2025-02-10 16:14:50|109150.8|109125.8|109150.6|109125.6|109153.2|109128.2|109146.1|109121.1|24
1739204100000|2025-02-10 16:15:00|109148.9|109123.9|109143.2|109118.2|109151.1|109126.1|109143.2|109118.2|27
1739204110000|2025-02-10 16:15:10|109144|109119|109137|109112|109148.1|109123.1|109136.1|109111.1|19
1739204120000|2025-02-10 16:15:20|109135.1|109110.1|109137.6|109112.6|109139|109114|109135.1|109110.1|10
1739204130000|2025-02-10 16:15:30|109136.7|109111.7|109143.2|109118.2|109143.2|109118.2|109136.4|109111.4|9
1739204140000|2025-02-10 16:15:40|109141.6|109116.6|109144.5|109119.5|109145.5|109120.5|109141.6|109116.6|7
1739204150000|2025-02-10 16:15:50|109145.3|109120.3|109153.5|109128.5|109157.1|109132.1|109142.5|109117.5|21
1739204160000|2025-02-10 16:16:00|109154.9|109129.9|109154.7|109129.7|109155.7|109130.7|109152.9|109127.9|16
1739204170000|2025-02-10 16:16:10|109155.4|109130.4|109146.7|109121.7|109155.5|109130.5|109145.7|109120.7|24
1739204180000|2025-02-10 16:16:20|109145.5|109120.5|109145.1|109120.1|109147.1|109122.1|109143.4|109118.4|9
1739204190000|2025-02-10 16:16:30|109144.3|109119.3|109145.3|109120.3|109147.1|109122.1|109144.3|109119.3|6
1739204200000|2025-02-10 16:16:40|109146.8|109121.8|109153.6|109128.6|109157.7|109132.7|109145.2|109120.2|21
1739204210000|2025-02-10 16:16:50|109152.9|109127.9|109154.4|109129.4|109154.4|109129.4|109152.9|109127.9|3
1739204220000|2025-02-10 16:17:00|109153.4|109128.4|109157.4|109132.4|109164.1|109139.1|109153.4|109128.4|15
1739204230000|2025-02-10 16:17:10|109156.6|109131.6|109153.8|109128.8|109156.6|109131.6|109152.7|109127.7|9
1739204240000|2025-02-10 16:17:20|109153.6|109128.6|109165|109140|109168.2|109143.2|109153.6|109128.6|17
1739204250000|2025-02-10 16:17:30|109164.7|109139.7|109167.3|109142.3|109174.1|109149.1|109163.3|109138.3|32
1739204260000|2025-02-10 16:17:40|109168|109143|109158.4|109133.4|109168|109143|109157.9|109132.9|15
1739204270000|2025-02-10 16:17:50|109159.6|109134.6|109168.4|109143.4|109172.2|109147.2|109159.6|109134.6|28
1739204280000|2025-02-10 16:18:00|109169.2|109144.2|109167.1|109142.1|109169.7|109144.7|109165.9|109140.9|8
1739204290000|2025-02-10 16:18:10|109166.1|109141.1|109170.3|109145.3|109173|109148|109164.9|109139.9|16
1739204300000|2025-02-10 16:18:20|109171.3|109146.3|109170.9|109145.9|109172.1|109147.1|109169.2|109144.2|7
1739204310000|2025-02-10 16:18:30|109169.9|109144.9|109178.3|109128.3|109178.4|109144.9|109165.8|109126.2|13
1739204320000|2025-02-10 16:18:40|109176.2|109126.2|109176.2|109126.2|109176.2|109126.2|109176.2|109126.2|1
1739204330000|2025-02-10 16:18:50|109178.3|109128.3|109184.5|109134.5|109185.3|109135.3|109178.3|109128.3|9
1739204340000|2025-02-10 16:19:00|109185.8|109160.8|109171.9|109146.9|109185.8|109160.8|109169.7|109144.7|20
1739204350000|2025-02-10 16:19:10|109172.8|109147.8|109171.8|109146.8|109172.8|109147.8|109169.5|109144.5|17
1739204360000|2025-02-10 16:19:20|109172.9|109147.9|109169.7|109144.7|109172.9|109147.9|109168.9|109143.9|15
1739204370000|2025-02-10 16:19:30|109168.7|109143.7|109166|109141|109169.3|109144.3|109164.3|109139.3|21
1739204380000|2025-02-10 16:19:40|109165.8|109140.8|109158.4|109133.4|109165.8|109140.8|109158.4|109133.4|10
1739204390000|2025-02-10 16:19:50|109159.9|109134.9|109169.8|109144.8|109178.5|109153.5|109159.9|109134.9|32
1739204400000|2025-02-10 16:20:00|109169|109144|109178.8|109128.8|109184.2|109144|109164.3|109127.3|27
1739204410000|2025-02-10 16:20:10|109177.1|109127.1|109166.6|109141.6|109192.2|109145.9|109164.5|109127.1|28
1739204420000|2025-02-10 16:20:20|109165.8|109140.8|109178.9|109153.9|109181.2|109156.2|109160.1|109135.1|24
1739204430000|2025-02-10 16:20:30|109180.1|109155.1|109175.7|109150.7|109180.1|109155.1|109169.5|109144.5|25
1739204440000|2025-02-10 16:20:40|109174|109149|109173.9|109148.9|109176.6|109151.6|109173|109148|13
1739204450000|2025-02-10 16:20:50|109172.8|109147.8|109167.9|109142.9|109173.9|109148.9|109167.9|109142.9|17
1739204460000|2025-02-10 16:21:00|109168.8|109143.8|109170.8|109145.8|109171.6|109146.6|109165.6|109140.6|17
1739204470000|2025-02-10 16:21:10|109169.9|109144.9|109174.1|109149.1|109174.9|109149.9|109168.3|109143.3|12
1739204480000|2025-02-10 16:21:20|109174.9|109149.9|109173.9|109148.9|109176.7|109151.7|109173|109148|13
1739204490000|2025-02-10 16:21:30|109172.9|109147.9|109173.1|109148.1|109173.9|109148.9|109172.2|109147.2|5
1739204500000|2025-02-10 16:21:40|109174.1|109149.1|109172.6|109147.6|109174.5|109149.5|109172.6|109147.6|10
1739204510000|2025-02-10 16:21:50|109173.5|109148.5|109161.5|109136.5|109173.5|109148.5|109160.6|109135.6|25
1739204520000|2025-02-10 16:22:00|109160.6|109135.6|109146.2|109121.2|109160.6|109135.6|109146.2|109121.2|28
1739204530000|2025-02-10 16:22:10|109145.4|109120.4|109147|109122|109147|109122|109145.1|109120.1|19
1739204540000|2025-02-10 16:22:20|109146.1|109121.1|109136.2|109111.2|109146.1|109121.1|109133.9|109108.9|21
1739204550000|2025-02-10 16:22:30|109135.4|109110.4|109143.7|109093.7|109148.2|109110.4|109135.4|109092.5|6
1739204560000|2025-02-10 16:22:40|109145|109095|109144.7|109094.7|109145|109095|109138.2|109088.2|12
1739204570000|2025-02-10 16:22:50|109146.5|109096.5|109150.7|109100.7|109150.7|109100.7|109146.5|109096.5|4
1739204580000|2025-02-10 16:23:00|109152.2|109102.2|109142.4|109092.4|109152.2|109102.2|109142.4|109092.4|10
1739204590000|2025-02-10 16:23:10|109143.7|109093.7|109152.5|109102.5|109154|109104|109143.7|109093.7|22
1739204600000|2025-02-10 16:23:20|109151.3|109101.3|109164.5|109114.5|109164.5|109114.5|109151.3|109101.3|15
1739204610000|2025-02-10 16:23:30|109165.8|109115.8|109170.6|109120.6|109173.8|109123.8|109165.8|109115.8|12
1739204620000|2025-02-10 16:23:40|109171.8|109121.8|109174.6|109124.6|109181.8|109131.8|109170.4|109120.4|20
1739204630000|2025-02-10 16:23:50|109176|109126|109174.7|109124.7|109177.9|109127.9|109171.9|109121.9|18
1739204640000|2025-02-10 16:24:00|109172.2|109122.2|109179.2|109129.2|109181.5|109131.5|109172.2|109122.2|17
1739204650000|2025-02-10 16:24:10|109181.7|109131.7|109181.7|109131.7|109182.9|109132.9|109180.3|109130.3|18
1739204660000|2025-02-10 16:24:20|109180.4|109130.4|109173.9|109148.9|109185.1|109150.1|109173.9|109130.4|7
1739204670000|2025-02-10 16:24:30|109175.9|109150.9|109191.7|109141.7|109196.8|109150.9|109175.9|109137.5|12
1739204680000|2025-02-10 16:24:40|109188.7|109138.7|109184.4|109134.4|109190.3|109140.3|109183.1|109133.1|20
1739204690000|2025-02-10 16:24:50|109185.6|109135.6|109185.6|109135.6|109186.9|109136.9|109185.6|109135.6|5
1739204700000|2025-02-10 16:25:00|109188.1|109138.1|109177|109127|109188.1|109138.1|109173.3|109123.3|21
1739204710000|2025-02-10 16:25:10|109174.5|109124.5|109168.9|109118.9|109178.4|109128.4|109167.6|109117.6|21
1739204720000|2025-02-10 16:25:20|109169.4|109119.4|109168.1|109118.1|109169.4|109119.4|109168.1|109118.1|6
1739204730000|2025-02-10 16:25:30|109169.4|109119.4|109157|109107|109169.4|109119.4|109149.3|109099.3|18
1739204740000|2025-02-10 16:25:40|109158.5|109108.5|109167|109117|109168.3|109118.3|109157.3|109107.3|13
1739204750000|2025-02-10 16:25:50|109168.3|109118.3|109165.4|109115.4|109170.6|109120.6|109164.1|109114.1|12
1739204760000|2025-02-10 16:26:00|109164.1|109114.1|109162|109112|109166.2|109116.2|109159.5|109109.5|18
1739204770000|2025-02-10 16:26:10|109160.8|109110.8|109157.1|109107.1|109160.8|109110.8|109153.6|109103.6|14
1739204780000|2025-02-10 16:26:20|109158.8|109108.8|109164.5|109114.5|109167|109117|109158.8|109108.8|7
1739204790000|2025-02-10 16:26:30|109165.7|109115.7|109172.6|109122.6|109177.9|109127.9|109165.7|109115.7|19
1739204800000|2025-02-10 16:26:40|109173.9|109123.9|109173.8|109123.8|109176.4|109126.4|109171.3|109121.3|10
1739204810000|2025-02-10 16:26:50|109171.3|109121.3|109168.5|109118.5|109173.8|109123.8|109168.2|109118.2|7
1739204820000|2025-02-10 16:27:00|109169.3|109119.3|109166.4|109116.4|109170.5|109120.5|109166.4|109116.4|11
1739204830000|2025-02-10 16:27:10|109161.5|109111.5|109155.1|109105.1|109163.8|109113.8|109155.1|109105.1|16
1739204840000|2025-02-10 16:27:20|109162.3|109112.3|109166.9|109116.9|109166.9|109116.9|109162.3|109112.3|3
1739204850000|2025-02-10 16:27:30|109166.1|109116.1|109159.4|109109.4|109166.1|109116.1|109157.7|109107.7|9
1739204860000|2025-02-10 16:27:40|109157.3|109107.3|109155.7|109105.7|109160.1|109110.1|109155.6|109105.6|9
1739204870000|2025-02-10 16:27:50|109156.7|109106.7|109158.1|109108.1|109159.9|109109.9|109156.7|109106.7|8
1739204880000|2025-02-10 16:28:00|109157.2|109107.2|109144.9|109094.9|109157.2|109107.2|109140.8|109090.8|5
1739204890000|2025-02-10 16:28:10|109143.2|109093.2|109138.9|109088.9|109143.2|109093.2|109135.8|109085.8|8
1739204900000|2025-02-10 16:28:20|109139.8|109089.8|109138|109088|109143.3|109093.3|109138|109088|8
1739204910000|2025-02-10 16:28:30|109135.2|109085.2|109132.8|109082.8|109137.6|109087.6|109132.3|109082.3|7
1739204920000|2025-02-10 16:28:40|109133.6|109083.6|109132|109082|109133.6|109083.6|109129.7|109079.7|6
1739204930000|2025-02-10 16:28:50|109132.1|109082.1|109141.8|109091.8|109144.8|109094.8|109132.1|109082.1|7
1739204940000|2025-02-10 16:29:00|109141.6|109091.6|109136.8|109086.8|109141.8|109091.8|109136.8|109086.8|6
1739204950000|2025-02-10 16:29:10|109139.4|109089.4|109139.9|109089.9|109139.9|109089.9|109139.4|109089.4|2
1739204960000|2025-02-10 16:29:20|109132.6|109082.6|109131.8|109081.8|109134|109084|109127.4|109077.4|15
1739204970000|2025-02-10 16:29:30|109129|109079|109129.5|109079.5|109132.1|109082.1|109125.4|109075.4|26
1739204980000|2025-02-10 16:29:40|109133.7|109083.7|109135.9|109085.9|109142.6|109092.6|109131.9|109081.9|28
1739204990000|2025-02-10 16:29:50|109138.1|109088.1|109145.5|109095.5|109145.5|109095.5|109128.1|109078.1|23
1739205000000|2025-02-10 16:30:00|109143.6|109093.6|109138.9|109088.9|109145.1|109095.1|109135.4|109085.4|21
1739205010000|2025-02-10 16:30:10|109136.2|109086.2|109131.3|109081.3|109138.7|109088.7|109127.6|109077.6|26
1739205020000|2025-02-10 16:30:20|109132.3|109082.3|109130.4|109080.4|109133.5|109083.5|109127.9|109077.9|19
1739205030000|2025-02-10 16:30:30|109131.3|109081.3|109132.5|109082.5|109133.9|109083.9|109126.7|109076.7|27
1739205040000|2025-02-10 16:30:40|109133.9|109083.9|109139.8|109114.8|109149.5|109118.4|109133.9|109083.9|13
1739205050000|2025-02-10 16:30:50|109140.5|109115.5|109134.6|109109.6|109142.9|109117.9|109132.3|109107.3|41
1739205060000|2025-02-10 16:31:00|109135.8|109110.8|109140.1|109115.1|109140.1|109115.1|109129.7|109104.7|28
1739205070000|2025-02-10 16:31:10|109138.9|109113.9|109141.5|109116.5|109142.9|109117.9|109135.7|109110.7|28
1739205080000|2025-02-10 16:31:20|109142.5|109117.5|109145.4|109120.4|109146.8|109121.8|109138.7|109113.7|26
1739205090000|2025-02-10 16:31:30|109144.7|109119.7|109144.9|109119.9|109147|109122|109144|109119|21
1739205100000|2025-02-10 16:31:40|109146.2|109121.2|109138.3|109113.3|109147|109122|109138.1|109113.1|17
1739205110000|2025-02-10 16:31:50|109137.4|109112.4|109138.3|109113.3|109138.3|109113.3|109133.9|109108.9|15
1739205120000|2025-02-10 16:32:00|109142.8|109117.8|109144.6|109119.6|109146.2|109121.2|109142.8|109117.8|12
1739205130000|2025-02-10 16:32:10|109143.2|109118.2|109140.6|109115.6|109149.1|109124.1|109140.6|109115.6|28
1739205140000|2025-02-10 16:32:20|109141.1|109116.1|109144|109119|109144.5|109119.5|109137.9|109112.9|30
1739205150000|2025-02-10 16:32:30|109143.1|109118.1|109145.4|109120.4|109150.6|109125.6|109141.9|109116.9|32
1739205160000|2025-02-10 16:32:40|109144.6|109119.6|109149.3|109124.3|109149.3|109124.3|109140.3|109115.3|23
1739205170000|2025-02-10 16:32:50|109152.6|109127.6|109155.5|109130.5|109155.5|109130.5|109150.4|109125.4|37
1739205180000|2025-02-10 16:33:00|109151.8|109126.8|109150.8|109125.8|109154.2|109129.2|109150.8|109125.8|20
1739205190000|2025-02-10 16:33:10|109151.1|109126.1|109152.1|109127.1|109152.9|109127.9|109149.1|109124.1|13
1739205200000|2025-02-10 16:33:20|109151.3|109126.3|109151.2|109126.2|109156.7|109131.7|109142.8|109117.8|25
1739205210000|2025-02-10 16:33:30|109152.8|109127.8|109151.1|109126.1|109152.8|109127.8|109147.4|109122.4|15
1739205220000|2025-02-10 16:33:40|109150.2|109125.2|109147.1|109122.1|109151.8|109126.8|109143.1|109118.1|24
1739205230000|2025-02-10 16:33:50|109148.2|109123.2|109149.8|109124.8|109151.3|109126.3|109147.4|109122.4|11
1739205240000|2025-02-10 16:34:00|109150.3|109125.3|109146.3|109121.3|109151.3|109126.3|109143.4|109118.4|15
1739205250000|2025-02-10 16:34:10|109145.5|109120.5|109156.7|109131.7|109158|109133|109145.5|109120.5|18
1739205260000|2025-02-10 16:34:20|109156|109131|109155.9|109130.9|109158.4|109133.4|109154.7|109129.7|16
1739205270000|2025-02-10 16:34:30|109157.7|109132.7|109161.4|109136.4|109163.1|109138.1|109157.5|109132.5|18
1739205280000|2025-02-10 16:34:40|109162.1|109137.1|109175.4|109150.4|109176.6|109151.6|109159|109134|27
1739205290000|2025-02-10 16:34:50|109176.7|109151.7|109193.5|109168.5|109194.3|109169.3|109176.7|109151.7|34
1739205300000|2025-02-10 16:35:00|109192.8|109167.8|109180|109155|109192.8|109167.8|109177.4|109152.4|34
1739205310000|2025-02-10 16:35:10|109179.3|109154.3|109174.7|109149.7|109181.8|109156.8|109173|109148|23
1739205320000|2025-02-10 16:35:20|109175.6|109150.6|109165.9|109140.9|109177.6|109152.6|109159.3|109134.3|24
1739205330000|2025-02-10 16:35:30|109165.3|109140.3|109165.2|109140.2|109166.6|109141.6|109164.4|109139.4|8
1739205340000|2025-02-10 16:35:40|109166.1|109141.1|109182.3|109157.3|109183|109158|109166.1|109141.1|14
1739205350000|2025-02-10 16:35:50|109180.1|109155.1|109179.2|109154.2|109184.9|109159.9|109177.9|109152.9|13
1739205360000|2025-02-10 16:36:00|109178.2|109153.2|109181.3|109156.3|109182.8|109157.8|109175.7|109150.7|11
1739205370000|2025-02-10 16:36:10|109180.3|109155.3|109178.4|109153.4|109181.8|109156.8|109177|109152|16
1739205380000|2025-02-10 16:36:20|109179.1|109154.1|109178.2|109153.2|109182.5|109157.5|109177.4|109152.4|13
1739205390000|2025-02-10 16:36:30|109177.3|109152.3|109175.8|109150.8|109178.8|109153.8|109174.1|109149.1|13
1739205400000|2025-02-10 16:36:40|109177.4|109152.4|109176.6|109151.6|109178.8|109153.8|109175.6|109150.6|12
1739205410000|2025-02-10 16:36:50|109177.5|109152.5|109178.6|109153.6|109179|109154|109175.8|109150.8|14
1739205420000|2025-02-10 16:37:00|109179.8|109154.8|109178|109153|109179.8|109154.8|109175.7|109150.7|12
1739205430000|2025-02-10 16:37:10|109177.2|109152.2|109175.1|109150.1|109178.4|109153.4|109174.1|109149.1|15
1739205440000|2025-02-10 16:37:20|109167.7|109142.7|109157.1|109132.1|109167.7|109142.7|109157|109132|31
1739205450000|2025-02-10 16:37:30|109158|109133|109158.2|109133.2|109160.6|109135.6|109156.3|109131.3|25
1739205460000|2025-02-10 16:37:40|109157.3|109132.3|109159.4|109134.4|109161.4|109136.4|109157.3|109132.3|17
1739205470000|2025-02-10 16:37:50|109158.6|109133.6|109156.9|109131.9|109163.2|109138.2|109153.1|109128.1|20
1739205480000|2025-02-10 16:38:00|109155.9|109130.9|109155.6|109130.6|109159.8|109134.8|109154.5|109129.5|19
1739205490000|2025-02-10 16:38:10|109154.1|109129.1|109153.4|109128.4|109160.7|109135.7|109153.4|109128.4|23
1739205500000|2025-02-10 16:38:20|109154.5|109129.5|109155.1|109130.1|109158.5|109133.5|109151.7|109126.7|25
1739205510000|2025-02-10 16:38:30|109156.1|109131.1|109137|109112|109156.1|109131.1|109137|109112|40
1739205520000|2025-02-10 16:38:40|109139.7|109114.7|109136.4|109111.4|109140.6|109115.6|109134.3|109109.3|35
1739205530000|2025-02-10 16:38:50|109146.4|109121.4|109136|109111|109146.4|109121.4|109134.5|109109.5|22
1739205540000|2025-02-10 16:39:00|109140.8|109115.8|109144.2|109119.2|109162.9|109126.2|109138.9|109109|23
1739205550000|2025-02-10 16:39:10|109143.3|109118.3|109146.4|109121.4|109149.7|109124.7|109138|109113|19
1739205560000|2025-02-10 16:39:20|109147.3|109122.3|109145.9|109120.9|109153.1|109128.1|109142.2|109117.2|27
1739205570000|2025-02-10 16:39:30|109146.7|109121.7|109150.1|109125.1|109151.2|109126.2|109145.9|109120.9|14
1739205580000|2025-02-10 16:39:40|109151.9|109126.9|109171|109146|109173.6|109148.6|109151.1|109126.1|30
1739205590000|2025-02-10 16:39:50|109170.4|109145.4|109173.8|109123.8|109173.8|109146.2|109160.6|109121.4|29
1739205600000|2025-02-10 16:40:00|109173.5|109123.5|109144.3|109119.3|109173.5|109123.5|109140.5|109107.7|37
1739205610000|2025-02-10 16:40:10|109144.7|109119.7|109145.8|109120.8|109150.7|109125.7|109141.7|109116.7|38
1739205620000|2025-02-10 16:40:20|109144.6|109119.6|109138.9|109113.9|109145.5|109120.5|109138.9|109113.9|33
1739205630000|2025-02-10 16:40:30|109141.2|109116.2|109138|109113|109141.2|109116.2|109135.5|109110.5|21
1739205640000|2025-02-10 16:40:40|109138.8|109113.8|109139.4|109114.4|109139.6|109114.6|109137.8|109112.8|4
1739205650000|2025-02-10 16:40:50|109140.3|109115.3|109151.8|109126.8|109151.8|109126.8|109139.2|109114.2|14
1739205660000|2025-02-10 16:41:00|109149.3|109124.3|109144.6|109119.6|109150.3|109125.3|109142.5|109117.5|23
1739205670000|2025-02-10 16:41:10|109142.4|109117.4|109145.1|109120.1|109146.4|109121.4|109141.4|109116.4|20
1739205680000|2025-02-10 16:41:20|109146.1|109121.1|109146.9|109121.9|109150.1|109125.1|109144.8|109119.8|10
1739205690000|2025-02-10 16:41:30|109149.1|109124.1|109147.6|109122.6|109149.1|109124.1|109142.6|109117.6|17
1739205700000|2025-02-10 16:41:40|109148.9|109123.9|109157.6|109132.6|109157.6|109132.6|109148.9|109123.9|18
1739205710000|2025-02-10 16:41:50|109158.5|109133.5|109147.4|109122.4|109167.4|109142.4|109145.6|109120.6|24
1739205720000|2025-02-10 16:42:00|109146.6|109121.6|109144.8|109119.8|109146.6|109121.6|109141|109116|12
1739205730000|2025-02-10 16:42:10|109143.8|109118.8|109143.9|109118.9|109144.6|109119.6|109141.2|109116.2|12
1739205740000|2025-02-10 16:42:20|109142.2|109117.2|109139.9|109114.9|109146|109121|109139.1|109114.1|10
1739205750000|2025-02-10 16:42:30|109140.7|109115.7|109140.9|109115.9|109141.9|109116.9|109138.3|109113.3|12
1739205760000|2025-02-10 16:42:40|109141.9|109116.9|109143.2|109118.2|109152.4|109127.4|109139|109114|29
1739205770000|2025-02-10 16:42:50|109146.2|109121.2|109150.8|109125.8|109156.5|109131.5|109146.2|109121.2|18
1739205780000|2025-02-10 16:43:00|109149.8|109124.8|109147.3|109122.3|109152.4|109127.4|109147.3|109122.3|17
1739205790000|2025-02-10 16:43:10|109146.5|109121.5|109143.8|109118.8|109146.5|109121.5|109139.8|109114.8|18
1739205800000|2025-02-10 16:43:20|109144.7|109119.7|109147.2|109122.2|109149.6|109124.6|109141.4|109116.4|24
1739205810000|2025-02-10 16:43:30|109144.8|109119.8|109151.6|109126.6|109151.6|109126.6|109142.8|109117.8|11
1739205820000|2025-02-10 16:43:40|109152.5|109127.5|109157.9|109132.9|109158.7|109133.7|109151.7|109126.7|9
1739205830000|2025-02-10 16:43:50|109157.5|109132.5|109149.5|109124.5|109157.5|109132.5|109149.5|109124.5|8
1739205840000|2025-02-10 16:44:00|109150.3|109125.3|109150.6|109125.6|109152.1|109127.1|109146.4|109121.4|24
1739205850000|2025-02-10 16:44:10|109151.1|109126.1|109150.3|109125.3|109151.3|109126.3|109149.3|109124.3|6
1739205860000|2025-02-10 16:44:20|109151.3|109126.3|109165.9|109140.9|109165.9|109140.9|109149.1|109124.1|28
1739205870000|2025-02-10 16:44:30|109160.6|109135.6|109163.3|109138.3|109163.6|109138.6|109155.3|109130.3|17
1739205880000|2025-02-10 16:44:40|109165.8|109140.8|109169|109144|109170.7|109145.7|109159.7|109134.7|21
1739205890000|2025-02-10 16:44:50|109167.9|109142.9|109167.5|109142.5|109167.9|109142.9|109165.7|109140.7|4
1739205900000|2025-02-10 16:45:00|109166.5|109141.5|109161.6|109136.6|109172.6|109147.6|109161.5|109136.5|17
1739205910000|2025-02-10 16:45:10|109163.1|109138.1|109177.2|109152.2|109179.9|109154.9|109163.1|109138.1|20
1739205920000|2025-02-10 16:45:20|109178.4|109153.4|109180.7|109155.7|109188|109163|109175.2|109150.2|31
1739205930000|2025-02-10 16:45:30|109179.5|109154.5|109176.3|109151.3|109179.5|109154.5|109175.3|109150.3|8
1739205940000|2025-02-10 16:45:40|109177.2|109152.2|109179|109154|109179|109154|109175.9|109150.9|15
1739205950000|2025-02-10 16:45:50|109177.7|109152.7|109187.1|109162.1|109190.1|109165.1|109177.7|109152.7|35
1739205960000|2025-02-10 16:46:00|109186.1|109161.1|109181.6|109156.6|109191|109166|109180.6|109155.6|49
1739205970000|2025-02-10 16:46:10|109180.6|109155.6|109190.2|109165.2|109193.9|109168.9|109179.4|109154.4|23
1739205980000|2025-02-10 16:46:20|109191|109166|109200.7|109175.7|109201.5|109176.5|109187.4|109162.4|15
1739205990000|2025-02-10 16:46:30|109201.2|109176.2|109202|109177|109202.9|109177.9|109200.1|109175.1|7
1739206000000|2025-02-10 16:46:40|109202.7|109177.7|109204.8|109179.8|109206.4|109181.4|109201.4|109176.4|13
1739206010000|2025-02-10 16:46:50|109205.7|109180.7|109200.7|109175.7|109205.7|109180.7|109196.7|109171.7|12
1739206020000|2025-02-10 16:47:00|109199.8|109174.8|109200.9|109175.9|109200.9|109175.9|109196|109171|9
1739206030000|2025-02-10 16:47:10|109200.4|109175.4|109207.2|109182.2|109208.8|109183.8|109200.4|109175.4|11
1739206040000|2025-02-10 16:47:20|109206.3|109181.3|109205.1|109180.1|109207.2|109182.2|109203.9|109178.9|11
1739206050000|2025-02-10 16:47:30|109204.1|109179.1|109208.6|109183.6|109208.6|109183.6|109202|109177|18
1739206060000|2025-02-10 16:47:40|109207.8|109182.8|109207.4|109182.4|109211.3|109186.3|109207.4|109182.4|17
1739206070000|2025-02-10 16:47:50|109207.7|109182.7|109213.5|109188.5|109214.5|109189.5|109201.7|109176.7|25
1739206080000|2025-02-10 16:48:00|109214.9|109189.9|109215.7|109190.7|109218.3|109193.3|109213.3|109188.3|17
1739206090000|2025-02-10 16:48:10|109217.4|109192.4|109224.4|109199.4|109225.6|109200.6|109217.4|109192.4|12
1739206100000|2025-02-10 16:48:20|109225.3|109200.3|109225.5|109200.5|109227.5|109202.5|109223.3|109198.3|9
1739206110000|2025-02-10 16:48:30|109224.6|109199.6|109216.9|109191.9|109224.6|109199.6|109212.9|109187.9|13
1739206120000|2025-02-10 16:48:40|109217.9|109192.9|109227.9|109202.9|109229.4|109204.4|109217.9|109192.9|11
1739206130000|2025-02-10 16:48:50|109227.1|109202.1|109224.7|109199.7|109228.2|109203.2|109223.9|109198.9|14
1739206140000|2025-02-10 16:49:00|109223.2|109198.2|109213.2|109188.2|109223.2|109198.2|109212.4|109187.4|12
1739206150000|2025-02-10 16:49:10|109212.4|109187.4|109213|109188|109214.4|109189.4|109209.9|109184.9|16
1739206160000|2025-02-10 16:49:20|109213.6|109188.6|109212.7|109187.7|109216.5|109191.5|109208.1|109183.1|24
1739206170000|2025-02-10 16:49:30|109213.7|109188.7|109215|109190|109218|109193|109212.5|109187.5|18
1739206180000|2025-02-10 16:49:40|109214.9|109189.9|109214.1|109189.1|109215.4|109190.4|109212.4|109187.4|25
1739206190000|2025-02-10 16:49:50|109213.2|109188.2|109215.9|109190.9|109215.9|109190.9|109213.2|109188.2|6
1739206200000|2025-02-10 16:50:00|109213.6|109188.6|109229.1|109204.1|109230.1|109205.1|109212.5|109187.5|28
1739206210000|2025-02-10 16:50:10|109229.6|109204.6|109228.2|109203.2|109232|109207|109227.4|109202.4|13
1739206220000|2025-02-10 16:50:20|109229|109204|109228|109203|109231.9|109206.9|109221.3|109196.3|25
1739206230000|2025-02-10 16:50:30|109230.5|109205.5|109237.9|109212.9|109239.6|109214.6|109224.7|109199.7|15
1739206240000|2025-02-10 16:50:40|109241.2|109216.2|109232.6|109207.6|109241.2|109216.2|109232.6|109207.6|14
1739206250000|2025-02-10 16:50:50|109231.8|109206.8|109236.1|109211.1|109236.1|109211.1|109229.5|109204.5|8
1739206260000|2025-02-10 16:51:00|109237.1|109212.1|109232.6|109207.6|109237.1|109212.1|109232.6|109207.6|9
1739206270000|2025-02-10 16:51:10|109234|109209|109236.7|109211.7|109237.4|109212.4|109233|109208|15
1739206280000|2025-02-10 16:51:20|109237.4|109212.4|109240.3|109215.3|109240.9|109215.9|109236.7|109211.7|16
1739206290000|2025-02-10 16:51:30|109239.5|109214.5|109237.4|109212.4|109239.5|109214.5|109236.8|109211.8|6
1739206300000|2025-02-10 16:51:40|109238.1|109213.1|109238.4|109213.4|109238.4|109213.4|109238.1|109213.1|2
1739206310000|2025-02-10 16:51:50|109237.8|109212.8|109239.1|109214.1|109239.4|109214.4|109235.1|109210.1|14
1739206320000|2025-02-10 16:52:00|109238.3|109213.3|109225.6|109200.6|109239.1|109214.1|109225.6|109200.6|13
1739206330000|2025-02-10 16:52:10|109226.9|109201.9|109233.8|109208.8|109234.5|109209.5|109226.1|109201.1|20
1739206340000|2025-02-10 16:52:20|109234.6|109209.6|109239.2|109214.2|109239.2|109214.2|109234.3|109209.3|15
1739206350000|2025-02-10 16:52:30|109242.6|109217.6|109241.8|109216.8|109242.6|109217.6|109241.3|109216.3|4
1739206360000|2025-02-10 16:52:40|109240.7|109215.7|109242.6|109217.6|109242.6|109217.6|109237.1|109212.1|18
1739206370000|2025-02-10 16:52:50|109243.4|109218.4|109244.2|109219.2|109244.2|109219.2|109243.3|109218.3|11
1739206380000|2025-02-10 16:53:00|109243.4|109218.4|109242.3|109217.3|109243.9|109218.9|109241.6|109216.6|12
1739206390000|2025-02-10 16:53:10|109240.5|109215.5|109237.8|109212.8|109242.9|109217.9|109236.4|109211.4|14
1739206400000|2025-02-10 16:53:20|109239.6|109214.6|109237.1|109212.1|109239.8|109214.8|109237.1|109212.1|9
1739206410000|2025-02-10 16:53:30|109238.6|109213.6|109242.7|109217.7|109243.4|109218.4|109237|109212|18
1739206420000|2025-02-10 16:53:40|109243.6|109218.6|109242.4|109217.4|109243.6|109218.6|109242.1|109217.1|5
1739206430000|2025-02-10 16:53:50|109239.8|109214.8|109242|109217|109243.8|109218.8|109239.8|109214.8|8
1739206440000|2025-02-10 16:54:00|109241|109216|109243|109218|109243.5|109218.5|109239.6|109214.6|8
1739206450000|2025-02-10 16:54:10|109242.5|109217.5|109238.7|109213.7|109242.8|109217.8|109236|109211|18
1739206460000|2025-02-10 16:54:20|109237.2|109212.2|109240.8|109215.8|109244.3|109219.3|109236.6|109211.6|12
1739206470000|2025-02-10 16:54:30|109239.1|109214.1|109237.3|109212.3|109242.5|109217.5|109236.3|109211.3|16
1739206480000|2025-02-10 16:54:40|109238.3|109213.3|109236.5|109211.5|109241|109216|109236.5|109211.5|22
1739206490000|2025-02-10 16:54:50|109238|109213|109234.5|109209.5|109238|109213|109231.7|109206.7|19
1739206500000|2025-02-10 16:55:00|109235|109210|109236.7|109211.7|109238|109213|109234.6|109209.6|28
1739206510000|2025-02-10 16:55:10|109237.2|109212.2|109236.8|109211.8|109241|109216|109234.9|109209.9|25
1739206520000|2025-02-10 16:55:20|109239.5|109214.5|109236.9|109211.9|109239.5|109214.5|109234.4|109209.4|10
1739206530000|2025-02-10 16:55:30|109235.9|109210.9|109239.1|109214.1|109239.1|109214.1|109232.3|109207.3|14
1739206540000|2025-02-10 16:55:40|109237.5|109212.5|109239.2|109214.2|109239.2|109214.2|109235.9|109210.9|7
1739206560000|2025-02-10 16:56:00|109238.3|109213.3|109236.7|109211.7|109240.4|109215.4|109236.5|109211.5|16
1739206570000|2025-02-10 16:56:10|109238|109213|109234.9|109209.9|109239.1|109214.1|109234.4|109209.4|14
1739206580000|2025-02-10 16:56:20|109236.4|109211.4|109229|109204|109236.4|109211.4|109225.2|109200.2|16
1739206590000|2025-02-10 16:56:30|109230.5|109205.5|109223.5|109198.5|109230.5|109205.5|109223.5|109198.5|10
1739206600000|2025-02-10 16:56:40|109222.6|109197.6|109218.4|109193.4|109226.7|109201.7|109217.7|109192.7|14
1739206610000|2025-02-10 16:56:50|109216.9|109191.9|109212.3|109187.3|109224.8|109199.8|109212.3|109187.3|17
1739206620000|2025-02-10 16:57:00|109213.9|109188.9|109215|109190|109216|109191|109212.9|109187.9|10
1739206630000|2025-02-10 16:57:10|109217.5|109192.5|109221.6|109196.6|109225.1|109200.1|109216.6|109191.6|15
1739206640000|2025-02-10 16:57:20|109222.4|109197.4|109216.4|109191.4|109222.4|109197.4|109216.4|109191.4|8
1739206650000|2025-02-10 16:57:30|109215.5|109190.5|109213.5|109188.5|109216.4|109191.4|109213.5|109188.5|5
1739206660000|2025-02-10 16:57:40|109209.6|109184.6|109197.8|109172.8|109209.6|109184.6|109195|109170|31
1739206670000|2025-02-10 16:57:50|109199.2|109174.2|109192.9|109167.9|109199.2|109174.2|109190.9|109165.9|13
1739206680000|2025-02-10 16:58:00|109192.1|109167.1|109193.4|109168.4|109196.9|109171.9|109192.1|109167.1|9
1739206690000|2025-02-10 16:58:10|109194.5|109169.5|109194.5|109169.5|109196.3|109171.3|109191.1|109166.1|8
1739206700000|2025-02-10 16:58:20|109193.7|109168.7|109189.2|109164.2|109193.9|109168.9|109188.9|109163.9|11
1739206710000|2025-02-10 16:58:30|109190|109165|109189.7|109164.7|109190.8|109165.8|109186.3|109161.3|8
1739206720000|2025-02-10 16:58:40|109190.6|109165.6|109186.4|109161.4|109191.6|109166.6|109185.7|109160.7|10
1739206730000|2025-02-10 16:58:50|109187.2|109162.2|109180.5|109155.5|109187.2|109162.2|109179.1|109154.1|12
1739206740000|2025-02-10 16:59:00|109181.2|109156.2|109176.6|109151.6|109181.2|109156.2|109176.6|109151.6|7
1739206750000|2025-02-10 16:59:10|109175.8|109150.8|109173.3|109148.3|109175.8|109150.8|109171.3|109146.3|12
1739206760000|2025-02-10 16:59:20|109172.4|109147.4|109165.8|109140.8|109172.4|109147.4|109165.4|109140.4|22
1739206770000|2025-02-10 16:59:30|109166.5|109141.5|109165.7|109140.7|109167|109142|109162.6|109137.6|13
1739206780000|2025-02-10 16:59:40|109164.9|109139.9|109165.8|109140.8|109166.7|109141.7|109164.9|109139.9|8
1739206790000|2025-02-10 16:59:50|109164.9|109139.9|109165.7|109140.7|109165.7|109140.7|109163.2|109138.2|16
1739206800000|2025-02-10 17:00:00|109164.9|109139.9|109164|109139|109165.9|109140.9|109162.7|109137.7|10
1739206810000|2025-02-10 17:00:10|109163|109138|109156.3|109131.3|109164|109139|109156.3|109131.3|12
1739206820000|2025-02-10 17:00:20|109155.3|109130.3|109151.6|109126.6|109155.3|109130.3|109149.2|109124.2|4
1739206830000|2025-02-10 17:00:30|109153|109128|109161.5|109136.5|109161.5|109136.5|109153|109128|13
1739206840000|2025-02-10 17:00:40|109160.2|109135.2|109159.7|109134.7|109160.2|109135.2|109157.4|109132.4|9
1739206850000|2025-02-10 17:00:50|109158.6|109133.6|109142.2|109117.2|109159.8|109134.8|109142.2|109117.2|8
1739206860000|2025-02-10 17:01:00|109143.6|109118.6|109143.7|109118.7|109146.8|109121.8|109143|109118|14
1739206870000|2025-02-10 17:01:10|109142.8|109117.8|109143.8|109118.8|109150.3|109125.3|109142.8|109117.8|10
1739206890000|2025-02-10 17:01:30|109145.3|109120.3|109147.8|109122.8|109152.4|109127.4|109143.8|109118.8|14
1739206900000|2025-02-10 17:01:40|109145.6|109120.6|109147.3|109122.3|109149.4|109124.4|109144.3|109119.3|16
1739206910000|2025-02-10 17:01:50|109146.8|109121.8|109146.2|109121.2|109147.3|109122.3|109146.2|109121.2|3
1739206920000|2025-02-10 17:02:00|109147.8|109122.8|109152.4|109127.4|109152.4|109127.4|109147.8|109122.8|9
1739206930000|2025-02-10 17:02:10|109152.3|109127.3|109152.4|109127.4|109152.4|109127.4|109150.4|109125.4|4
1739206940000|2025-02-10 17:02:20|109151.2|109126.2|109153.3|109128.3|109154.2|109129.2|109151.2|109126.2|4
1739206950000|2025-02-10 17:02:30|109152.8|109127.8|109151.7|109126.7|109153.3|109128.3|109151.7|109126.7|6
1739206960000|2025-02-10 17:02:40|109150.5|109125.5|109160|109135|109161.4|109136.4|109147.2|109122.2|19
1739206970000|2025-02-10 17:02:50|109161.5|109136.5|109169|109144|109169|109144|109159.3|109134.3|10
1739206980000|2025-02-10 17:03:00|109169.9|109144.9|109159.9|109134.9|109171.3|109146.3|109156.7|109131.7|25
1739206990000|2025-02-10 17:03:10|109153.4|109128.4|109156.9|109131.9|109158.1|109133.1|109153.4|109128.4|13
1739207000000|2025-02-10 17:03:20|109155.6|109130.6|109152.4|109127.4|109155.6|109130.6|109152.1|109127.1|6
1739207010000|2025-02-10 17:03:30|109153.6|109128.6|109167|109117|109167|109128.6|109153.6|109117|2
1739207020000|2025-02-10 17:03:40|109169.3|109119.3|109146.2|109121.2|109169.3|109139|109144.5|109116.1|33
1739207030000|2025-02-10 17:03:50|109147.3|109122.3|109156.7|109131.7|109158|109133|109146.2|109121.2|24
1739207040000|2025-02-10 17:04:00|109153.7|109128.7|109164.8|109114.8|109166.3|109128.7|109153.7|109111.1|21
1739207050000|2025-02-10 17:04:10|109165.6|109115.6|109167.8|109117.8|109167.8|109133.6|109150|109113|27
1739207060000|2025-02-10 17:04:20|109167.2|109117.2|109168.7|109118.7|109170|109120|109165.2|109115.2|16
1739207070000|2025-02-10 17:04:30|109169.7|109119.7|109165.9|109115.9|109169.7|109119.7|109163.7|109113.7|16
1739207080000|2025-02-10 17:04:40|109166.8|109116.8|109168.4|109118.4|109172.6|109122.6|109166.8|109116.8|11
1739207090000|2025-02-10 17:04:50|109169.5|109119.5|109158.8|109133.8|109169.5|109134.9|109150|109117|26
1739207100000|2025-02-10 17:05:00|109158|109133|109141.7|109116.7|109161|109133|109141.7|109101.4|23
1739207110000|2025-02-10 17:05:10|109140.5|109115.5|109142|109092|109143.1|109115.5|109128.5|109089.1|40
1739207120000|2025-02-10 17:05:20|109143.2|109093.2|109135.6|109110.6|109144|109111.7|109129.8|109091.3|33
1739207130000|2025-02-10 17:05:30|109134.2|109109.2|109132.6|109107.6|109144.6|109111.3|109128.7|109093.4|25
1739207140000|2025-02-10 17:05:40|109131.6|109106.6|109122.7|109097.7|109131.6|109106.6|109121.4|109096.4|16
1739207150000|2025-02-10 17:05:50|109123.6|109098.6|109129.9|109079.9|109133.1|109098.6|109114.1|109076|37
1739207160000|2025-02-10 17:06:00|109132.7|109082.7|109117.7|109092.7|109135.7|109093.3|109113.8|109075.9|57
1739207170000|2025-02-10 17:06:10|109117.6|109092.6|109115.3|109090.3|109119.6|109094.6|109113.6|109088.6|33
1739207180000|2025-02-10 17:06:20|109117.5|109092.5|109124.6|109074.6|109125.8|109094.3|109109|109073.2|53
1739207190000|2025-02-10 17:06:30|109123.6|109073.6|109116.7|109091.7|109130.3|109092.9|109113.7|109073.6|48
1739207200000|2025-02-10 17:06:40|109115.7|109090.7|109115.7|109090.7|109119.3|109094.3|109112.3|109087.3|36
1739207210000|2025-02-10 17:06:50|109113.7|109088.7|109106.8|109081.8|109114.7|109089.7|109106.8|109081.8|15
1739207220000|2025-02-10 17:07:00|109108|109083|109118.1|109093.1|109121.9|109096.9|109108|109083|29
1739207230000|2025-02-10 17:07:10|109119.2|109094.2|109116.9|109091.9|109119.2|109094.2|109112.8|109087.8|21
1739207240000|2025-02-10 17:07:20|109118.1|109093.1|109117.6|109092.6|109127.6|109102.6|109113.9|109088.9|24
1739207250000|2025-02-10 17:07:30|109116.1|109091.1|109117|109092|109120.5|109095.5|109115.4|109090.4|17
1739207260000|2025-02-10 17:07:40|109116.5|109091.5|109129|109079|109129.8|109091.5|109113.1|109075.3|18
1739207270000|2025-02-10 17:07:50|109131.5|109081.5|109115.1|109090.1|109131.5|109091.4|109113.1|109081.5|15
1739207280000|2025-02-10 17:08:00|109114.6|109089.6|109131.4|109081.4|109133.6|109094.5|109114.6|109080.4|14
1739207290000|2025-02-10 17:08:10|109130.6|109080.6|109114|109089|109130.6|109092.4|109114|109079.3|14
1739207300000|2025-02-10 17:08:20|109114.8|109089.8|109114.5|109089.5|109119.9|109094.9|109114.5|109089.5|27
1739207310000|2025-02-10 17:08:30|109115.6|109090.6|109117.6|109092.6|109120.5|109095.5|109115.6|109090.6|7
1739207320000|2025-02-10 17:08:40|109119.3|109094.3|109111.3|109086.3|109119.3|109094.3|109111.1|109086.1|16
1739207330000|2025-02-10 17:08:50|109110.6|109085.6|109108.2|109083.2|109118.1|109093.1|109108.2|109083.2|42
1739207340000|2025-02-10 17:09:00|109107.2|109082.2|109109.6|109084.6|109110|109085|109107.2|109082.2|12
1739207350000|2025-02-10 17:09:10|109107.5|109082.5|109109.1|109084.1|109109.1|109084.1|109107.5|109082.5|4
1739207360000|2025-02-10 17:09:20|109109.9|109084.9|109120.6|109070.6|109124.2|109084.9|109109.1|109070.6|5
1739207370000|2025-02-10 17:09:30|109120|109070|109120.8|109070.8|109122.6|109072.6|109119.6|109069.6|8
1739207380000|2025-02-10 17:09:40|109119.3|109069.3|109120.3|109070.3|109120.3|109070.3|109119.3|109069.3|2
1739207390000|2025-02-10 17:09:50|109121.4|109071.4|109119.8|109069.8|109122.5|109072.5|109119.8|109069.8|6
1739207400000|2025-02-10 17:10:00|109120.8|109070.8|109119.2|109069.2|109121.8|109071.8|109119.1|109069.1|6
1739207410000|2025-02-10 17:10:10|109120|109070|109117.1|109067.1|109121.7|109071.7|109117.1|109067.1|6
1739207420000|2025-02-10 17:10:20|109118.1|109068.1|109118.5|109093.5|109119.6|109094.1|109114.4|109065.3|12
1739207430000|2025-02-10 17:10:30|109123.6|109098.6|109129|109104|109129|109104|109120.7|109095.7|18
1739207440000|2025-02-10 17:10:40|109127.8|109102.8|109125.5|109100.5|109127.8|109102.8|109124.1|109099.1|8
1739207450000|2025-02-10 17:10:50|109123.6|109098.6|109126.4|109101.4|109128.7|109103.7|109119.7|109094.7|25
1739207460000|2025-02-10 17:11:00|109125.3|109100.3|109120.5|109095.5|109125.3|109100.3|109120.5|109095.5|22
1739207470000|2025-02-10 17:11:10|109122.8|109097.8|109127.7|109102.7|109128.9|109103.9|109120.5|109095.5|19
1739207480000|2025-02-10 17:11:20|109128.9|109103.9|109125.1|109100.1|109130.5|109105.5|109125.1|109100.1|15
1739207490000|2025-02-10 17:11:30|109123.8|109098.8|109128.1|109103.1|109128.9|109103.9|109121.2|109096.2|15
1739207500000|2025-02-10 17:11:40|109128.9|109103.9|109153.3|109103.3|109154.5|109104.5|109128.1|109092.6|19
1739207510000|2025-02-10 17:11:50|109151|109101|109148.9|109098.9|109152.5|109102.5|109147.3|109097.3|16
1739207520000|2025-02-10 17:12:00|109147.8|109097.8|109148.5|109098.5|109151.4|109101.4|109147.4|109097.4|19
1739207530000|2025-02-10 17:12:10|109149.7|109099.7|109145.6|109095.6|109149.7|109099.7|109144.5|109094.5|11
1739207540000|2025-02-10 17:12:20|109147|109097|109124.9|109099.9|109147|109101.7|109122.7|109097|9
1739207550000|2025-02-10 17:12:30|109125.1|109100.1|109126.7|109101.7|109126.7|109101.7|109123.7|109098.7|13
1739207560000|2025-02-10 17:12:40|109125.2|109100.2|109118.2|109093.2|109127.2|109102.2|109116.7|109091.7|16
1739207570000|2025-02-10 17:12:50|109118|109093|109119.2|109094.2|109130|109105|109116.7|109091.7|36
1739207580000|2025-02-10 17:13:00|109120|109095|109128.3|109103.3|109129.7|109104.7|109120|109095|15
1739207590000|2025-02-10 17:13:10|109129.7|109104.7|109130.7|109105.7|109132|109107|109128.8|109103.8|10
1739207600000|2025-02-10 17:13:20|109129.6|109104.6|109125.2|109100.2|109133.8|109108.8|109124.1|109099.1|16
1739207610000|2025-02-10 17:13:30|109124.1|109099.1|109129.4|109104.4|109131.1|109106.1|109122|109097|23
1739207620000|2025-02-10 17:13:40|109128.1|109103.1|109142.9|109117.9|109143.9|109118.9|109128.1|109103.1|21
1739207630000|2025-02-10 17:13:50|109141.9|109116.9|109156.4|109106.4|109159.9|109124.2|109141.1|109105.2|17
1739207640000|2025-02-10 17:14:00|109155|109105|109137.8|109112.8|109156.2|109113.5|109134.5|109098.9|23
1739207650000|2025-02-10 17:14:10|109137.6|109112.6|109135.4|109110.4|109138.3|109113.3|109134.1|109109.1|13
1739207660000|2025-02-10 17:14:20|109136.4|109111.4|109129.2|109104.2|109136.4|109111.4|109128|109103|15
1739207670000|2025-02-10 17:14:30|109130|109105|109130.8|109105.8|109132.6|109107.6|109129.7|109104.7|13
1739207680000|2025-02-10 17:14:40|109131.9|109106.9|109132.9|109107.9|109132.9|109107.9|109131.9|109106.9|2
1739207690000|2025-02-10 17:14:50|109133.7|109108.7|109132.3|109107.3|109136.2|109111.2|109132.3|109107.3|16
1739207700000|2025-02-10 17:15:00|109133.5|109108.5|109138|109113|109138.9|109113.9|109133.5|109108.5|14
1739207710000|2025-02-10 17:15:10|109138.1|109113.1|109138.6|109113.6|109142.1|109117.1|109137.9|109112.9|17
1739207720000|2025-02-10 17:15:20|109139.3|109114.3|109140.4|109115.4|109140.4|109115.4|109139.2|109114.2|24
1739207730000|2025-02-10 17:15:30|109141.2|109116.2|109142.4|109117.4|109143.8|109118.8|109136.2|109111.2|23
1739207740000|2025-02-10 17:15:40|109141.6|109116.6|109140.7|109115.7|109144.6|109119.6|109138.4|109113.4|18
1739207750000|2025-02-10 17:15:50|109141.9|109116.9|109142.2|109117.2|109143.6|109118.6|109134.7|109109.7|35
1739207760000|2025-02-10 17:16:00|109141.5|109116.5|109141|109116|109141.5|109116.5|109136.7|109111.7|12
1739207770000|2025-02-10 17:16:10|109141.7|109116.7|109143.3|109118.3|109143.8|109118.8|109141|109116|9
1739207780000|2025-02-10 17:16:20|109142.6|109117.6|109146.6|109121.6|109147.4|109122.4|109142.3|109117.3|18
1739207790000|2025-02-10 17:16:30|109147.6|109122.6|109149.5|109124.5|109150|109125|109147.6|109122.6|24
1739207800000|2025-02-10 17:16:40|109148|109123|109141.6|109116.6|109152.5|109127.5|109141.1|109116.1|23
1739207810000|2025-02-10 17:16:50|109140.6|109115.6|109135.3|109110.3|109143.6|109118.6|109135.3|109110.3|42
1739207820000|2025-02-10 17:17:00|109136.6|109111.6|109142|109117|109142.6|109117.6|109135.3|109110.3|35
1739207830000|2025-02-10 17:17:10|109142.8|109117.8|109136.6|109111.6|109142.8|109117.8|109136.6|109111.6|21
1739207840000|2025-02-10 17:17:20|109137.9|109112.9|109138.2|109113.2|109139.5|109114.5|109134.3|109109.3|29
1739207850000|2025-02-10 17:17:30|109136.7|109111.7|109128.3|109103.3|109138.2|109113.2|109125.9|109100.9|15
1739207860000|2025-02-10 17:17:40|109129.3|109104.3|109138.8|109113.8|109141.4|109116.4|109129.3|109104.3|30
1739207870000|2025-02-10 17:17:50|109139.5|109114.5|109144.6|109119.6|109147.3|109122.3|109139.5|109114.5|30
1739207880000|2025-02-10 17:18:00|109143.9|109118.9|109142.9|109117.9|109145.2|109120.2|109141.2|109116.2|20
1739207890000|2025-02-10 17:18:10|109144.2|109119.2|109145.6|109120.6|109145.6|109120.6|109143.2|109118.2|10
1739207900000|2025-02-10 17:18:20|109147.5|109122.5|109144.9|109119.9|109148.7|109123.7|109142.9|109117.9|26
1739207910000|2025-02-10 17:18:30|109147.9|109122.9|109146.3|109121.3|109147.9|109122.9|109143.6|109118.6|16
1739207920000|2025-02-10 17:18:40|109145.1|109120.1|109144.2|109119.2|109146.3|109121.3|109143|109118|18
1739207930000|2025-02-10 17:18:50|109143.4|109118.4|109146.1|109121.1|109146.2|109121.2|109143.3|109118.3|13
1739207940000|2025-02-10 17:19:00|109144.4|109119.4|109139.5|109114.5|109146.4|109121.4|109138.6|109113.6|37
1739207950000|2025-02-10 17:19:10|109140.3|109115.3|109140.7|109115.7|109146.7|109121.7|109136.2|109111.2|40
1739207960000|2025-02-10 17:19:20|109139.5|109114.5|109137.2|109112.2|109145.8|109120.8|109136.7|109111.7|41
1739207970000|2025-02-10 17:19:30|109138.4|109113.4|109137.8|109112.8|109139.7|109114.7|109132.5|109107.5|29
1739207980000|2025-02-10 17:19:40|109136.5|109111.5|109138.8|109113.8|109141.8|109116.8|109131.5|109106.5|38
1739207990000|2025-02-10 17:19:50|109142.3|109117.3|109139.7|109114.7|109143.7|109118.7|109138.7|109113.7|22
1739208000000|2025-02-10 17:20:00|109142.5|109117.5|109146.6|109121.6|109146.6|109121.6|109138.9|109113.9|36
1739208010000|2025-02-10 17:20:10|109148.3|109123.3|109146.7|109121.7|109148.3|109123.3|109144.6|109119.6|18
1739208020000|2025-02-10 17:20:20|109145.6|109120.6|109146.9|109121.9|109146.9|109121.9|109144.9|109119.9|9
1739208030000|2025-02-10 17:20:30|109147.7|109122.7|109147.1|109122.1|109150.2|109125.2|109142.4|109117.4|26
1739208040000|2025-02-10 17:20:40|109145.4|109120.4|109143.7|109118.7|109146.7|109121.7|109140.2|109115.2|14
1739208050000|2025-02-10 17:20:50|109145.3|109120.3|109143.4|109118.4|109146.6|109121.6|109137.1|109112.1|22
1739208060000|2025-02-10 17:21:00|109144.8|109119.8|109138.6|109113.6|109145.1|109120.1|109137.1|109112.1|40
1739208070000|2025-02-10 17:21:10|109138.3|109113.3|109127.2|109102.2|109143.4|109118.4|109127|109102|41
1739208080000|2025-02-10 17:21:20|109129|109104|109128.1|109103.1|109130.6|109105.6|109125.3|109100.3|13
1739208090000|2025-02-10 17:21:30|109125.5|109100.5|109126.3|109101.3|109127.2|109102.2|109124|109099|10
1739208100000|2025-02-10 17:21:40|109119|109094|109124.5|109099.5|109125.2|109100.2|109119|109094|17
1739208110000|2025-02-10 17:21:50|109125.4|109100.4|109120.9|109095.9|109125.5|109100.5|109118.7|109093.7|16
1739208120000|2025-02-10 17:22:00|109121.6|109096.6|109124.2|109099.2|109124.3|109099.3|109121.3|109096.3|10
1739208130000|2025-02-10 17:22:10|109125.1|109100.1|109126.1|109101.1|109129.2|109104.2|109121.2|109096.2|14
1739208140000|2025-02-10 17:22:20|109127.1|109102.1|109120.3|109095.3|109134.8|109109.8|109116.9|109091.9|22
1739208150000|2025-02-10 17:22:30|109121.1|109096.1|109133.9|109083.9|109137.7|109096.9|109117.2|109081.4|20
1739208160000|2025-02-10 17:22:40|109138.1|109088.1|109125.6|109100.6|109138.1|109101.4|109117.2|109080.3|34
1739208170000|2025-02-10 17:22:50|109126.3|109101.3|109121.4|109096.4|109126.3|109101.3|109118.5|109093.5|17
1739208180000|2025-02-10 17:23:00|109120.5|109095.5|109121|109096|109121.5|109096.5|109117.5|109092.5|24
1739208190000|2025-02-10 17:23:10|109119.6|109094.6|109126.3|109101.3|109144.2|109101.7|109116.9|109086.1|30
1739208200000|2025-02-10 17:23:20|109140.3|109090.3|109140.1|109090.1|109145.2|109095.2|109138.8|109088.8|11
1739208210000|2025-02-10 17:23:30|109139.6|109089.6|109144.2|109094.2|109148.3|109098.3|109139.6|109089.6|22
1739208220000|2025-02-10 17:23:40|109149.1|109099.1|109123|109098|109149.1|109106.9|109118.7|109093.7|23
1739208230000|2025-02-10 17:23:50|109124|109099|109127.8|109102.8|109128.4|109103.4|109120.6|109095.6|28
1739208240000|2025-02-10 17:24:00|109126.5|109101.5|109120.5|109095.5|109127.5|109102.5|109117.1|109092.1|17
1739208250000|2025-02-10 17:24:10|109121.4|109096.4|109115.6|109090.6|109123.5|109098.5|109111.9|109086.9|39
1739208260000|2025-02-10 17:24:20|109114.5|109089.5|109113.7|109088.7|109116.4|109091.4|109113.3|109088.3|20
1739208270000|2025-02-10 17:24:30|109115.8|109090.8|109112.9|109087.9|109116.8|109091.8|109110.5|109085.5|32
1739208280000|2025-02-10 17:24:40|109109.3|109084.3|109110.4|109085.4|109115.2|109090.2|109108.8|109083.8|26
1739208290000|2025-02-10 17:24:50|109112.9|109087.9|109109.3|109084.3|109113|109088|109108.3|109083.3|16
1739208300000|2025-02-10 17:25:00|109110.5|109085.5|109118.8|109093.8|109120.3|109095.3|109106.1|109081.1|29
1739208310000|2025-02-10 17:25:10|109119.8|109094.8|109113|109088|109119.8|109094.8|109113|109088|7
1739208320000|2025-02-10 17:25:20|109114.7|109089.7|109114.8|109089.8|109114.8|109089.8|109111.4|109086.4|16
1739208330000|2025-02-10 17:25:30|109113.6|109088.6|109109.8|109084.8|109114.3|109089.3|109107.4|109082.4|9
1739208340000|2025-02-10 17:25:40|109111.7|109086.7|109122.7|109097.7|109123.9|109098.9|109109.8|109084.8|46
1739208350000|2025-02-10 17:25:50|109114.6|109089.6|109121.8|109096.8|109124.3|109099.3|109114.6|109089.6|13
1739208360000|2025-02-10 17:26:00|109122.7|109097.7|109126.6|109101.6|109127.8|109102.8|109121.1|109096.1|14
1739208370000|2025-02-10 17:26:10|109124|109099|109145.2|109120.2|109151.2|109120.2|109124|109096.7|25
1739208380000|2025-02-10 17:26:20|109146.1|109121.1|109141.1|109116.1|109147.7|109122.7|109136.7|109111.7|21
1739208390000|2025-02-10 17:26:30|109140.4|109115.4|109140.9|109115.9|109141.1|109116.1|109138.6|109113.6|8
1739208400000|2025-02-10 17:26:40|109139.1|109114.1|109139|109114|109141.7|109116.7|109134.6|109109.6|24
1739208410000|2025-02-10 17:26:50|109138|109113|109143.6|109118.6|109146.4|109121.4|109138|109113|22
1739208420000|2025-02-10 17:27:00|109144.5|109119.5|109145.4|109120.4|109146.1|109121.1|109140.7|109115.7|14
1739208430000|2025-02-10 17:27:10|109145.3|109120.3|109140.8|109115.8|109147.5|109122.5|109137.5|109112.5|21
1739208440000|2025-02-10 17:27:20|109139.8|109114.8|109140.1|109115.1|109142.5|109117.5|109137.8|109112.8|19
1739208450000|2025-02-10 17:27:30|109143.4|109118.4|109144.2|109119.2|109145.5|109120.5|109141.9|109116.9|19
1739208460000|2025-02-10 17:27:40|109142|109117|109142.1|109117.1|109144.2|109119.2|109137.3|109112.3|15
1739208470000|2025-02-10 17:27:50|109140.1|109115.1|109141.6|109116.6|109143.6|109118.6|109135.1|109110.1|24
1739208480000|2025-02-10 17:28:00|109142.3|109117.3|109141.7|109116.7|109143.1|109118.1|109137.2|109112.2|19
1739208490000|2025-02-10 17:28:10|109140.9|109115.9|109134.9|109109.9|109141.7|109116.7|109127.4|109102.4|20
1739208500000|2025-02-10 17:28:20|109136.1|109111.1|109131.5|109106.5|109141.2|109116.2|109131.5|109106.5|24
1739208510000|2025-02-10 17:28:30|109131.8|109106.8|109132.7|109107.7|109133.5|109108.5|109131.8|109106.8|6
1739208520000|2025-02-10 17:28:40|109131.7|109106.7|109132.6|109107.6|109135.4|109110.4|109128.5|109103.5|27
1739208530000|2025-02-10 17:28:50|109131.9|109106.9|109132|109107|109134.1|109109.1|109127.5|109102.5|22
1739208540000|2025-02-10 17:29:00|109131.3|109106.3|109130.4|109105.4|109132|109107|109129.2|109104.2|9
1739208550000|2025-02-10 17:29:10|109135.3|109110.3|109134.9|109109.9|109135.3|109110.3|109133.3|109108.3|6
1739208560000|2025-02-10 17:29:20|109136|109111|109145|109120|109147.6|109122.6|109136|109111|29
1739208570000|2025-02-10 17:29:30|109145.1|109120.1|109153|109128|109154.1|109129.1|109144.5|109119.5|14
1739208580000|2025-02-10 17:29:40|109153.5|109128.5|109153.5|109128.5|109154.5|109129.5|109153.5|109128.5|5
1739208590000|2025-02-10 17:29:50|109152.5|109127.5|109148.9|109123.9|109152.5|109127.5|109145|109120|18
1739208600000|2025-02-10 17:30:00|109149.6|109124.6|109141|109116|109149.6|109124.6|109139.1|109114.1|26
1739208610000|2025-02-10 17:30:10|109142|109117|109143.4|109118.4|109143.4|109118.4|109135.2|109110.2|21
1739208620000|2025-02-10 17:30:20|109144.4|109119.4|109135.6|109110.6|109144.4|109119.4|109132.8|109107.8|29
1739208630000|2025-02-10 17:30:30|109137.6|109112.6|109131|109106|109137.6|109112.6|109129.2|109104.2|15
1739208640000|2025-02-10 17:30:40|109127.4|109102.4|109135.4|109110.4|109138|109113|109126.5|109101.5|29
1739208650000|2025-02-10 17:30:50|109133.8|109108.8|109138|109113|109138.5|109113.5|109125.6|109100.6|26
1739208660000|2025-02-10 17:31:00|109138.5|109113.5|109133.7|109108.7|109142.7|109117.7|109132|109107|43
1739208670000|2025-02-10 17:31:10|109130.5|109105.5|109134|109109|109134|109109|109129.5|109104.5|11
1739208680000|2025-02-10 17:31:20|109133.4|109108.4|109136.7|109111.7|109138.3|109113.3|109133.4|109108.4|13
1739208690000|2025-02-10 17:31:30|109134.5|109109.5|109131.8|109106.8|109134.5|109109.5|109129.6|109104.6|5
1739208700000|2025-02-10 17:31:40|109129.5|109104.5|109131.1|109106.1|109131.3|109106.3|109128.8|109103.8|6
1739208710000|2025-02-10 17:31:50|109132|109107|109130.5|109105.5|109136.6|109111.6|109125.5|109100.5|16
1739208720000|2025-02-10 17:32:00|109130.4|109105.4|109130.4|109105.4|109130.4|109105.4|109130.4|109105.4|1
1739208730000|2025-02-10 17:32:10|109132.2|109107.2|109135.6|109110.6|109138.8|109113.8|109129.1|109104.1|14
1739208740000|2025-02-10 17:32:20|109134.4|109109.4|109134.3|109109.3|109136.6|109111.6|109126.5|109101.5|24
1739208750000|2025-02-10 17:32:30|109133.3|109108.3|109140.4|109115.4|109142.4|109117.4|109124.7|109099.7|38
1739208760000|2025-02-10 17:32:40|109141.6|109116.6|109136.6|109111.6|109147.9|109122.9|109133|109108|35
1739208770000|2025-02-10 17:32:50|109133.9|109108.9|109140.5|109115.5|109140.5|109115.5|109133.8|109108.8|18
1739208780000|2025-02-10 17:33:00|109139.3|109114.3|109140|109115|109141.4|109116.4|109138.4|109113.4|25
1739208790000|2025-02-10 17:33:10|109139.5|109114.5|109150.1|109125.1|109151.1|109126.1|109138.2|109113.2|19
1739208800000|2025-02-10 17:33:20|109151.1|109126.1|109152.1|109127.1|109152.1|109127.1|109148.5|109123.5|8
1739208810000|2025-02-10 17:33:30|109151.2|109126.2|109146.1|109121.1|109151.2|109126.2|109143.4|109118.4|8
1739208820000|2025-02-10 17:33:40|109146|109121|109145.1|109120.1|109147.3|109122.3|109144|109119|9
1739208830000|2025-02-10 17:33:50|109146.1|109121.1|109146.6|109121.6|109146.6|109121.6|109143.1|109118.1|19
1739208840000|2025-02-10 17:34:00|109145.9|109120.9|109145.4|109120.4|109146.6|109121.6|109143.8|109118.8|15
1739208850000|2025-02-10 17:34:10|109143.7|109118.7|109147.5|109122.5|109147.5|109122.5|109143.7|109118.7|11
1739208860000|2025-02-10 17:34:20|109148.6|109123.6|109151.9|109126.9|109153.7|109128.7|109148.6|109123.6|23
1739208870000|2025-02-10 17:34:30|109150.9|109125.9|109149.2|109124.2|109153.1|109128.1|109148.6|109123.6|18
1739208880000|2025-02-10 17:34:40|109151.1|109126.1|109147.2|109122.2|109151.4|109126.4|109147.2|109122.2|12
1739208890000|2025-02-10 17:34:50|109149.4|109124.4|109160.7|109110.7|109162.2|109124.4|109141.4|109107.2|33
1739208900000|2025-02-10 17:35:00|109159.9|109109.9|109165.5|109115.5|109166.5|109128.2|109143.6|109108.7|41
1739208910000|2025-02-10 17:35:10|109163.8|109113.8|109149.6|109124.6|109165.5|109127.2|109147.2|109113.8|36
1739208920000|2025-02-10 17:35:20|109152.1|109127.1|109147.3|109122.3|109152.1|109127.1|109145.7|109120.7|34
1739208930000|2025-02-10 17:35:30|109148.7|109123.7|109147.6|109122.6|109149.1|109124.1|109147.3|109122.3|7
1739208940000|2025-02-10 17:35:40|109148.8|109123.8|109149.5|109124.5|109152|109127|109148|109123|18
1739208950000|2025-02-10 17:35:50|109150.7|109125.7|109150.2|109125.2|109151.2|109126.2|109145.8|109120.8|22
1739208960000|2025-02-10 17:36:00|109149|109124|109150.7|109125.7|109152.3|109127.3|109147.7|109122.7|39
1739208970000|2025-02-10 17:36:10|109152.2|109127.2|109156.1|109131.1|109157|109132|109148.3|109123.3|16
1739208980000|2025-02-10 17:36:20|109157|109132|109156.8|109131.8|109157|109132|109154.2|109129.2|13
1739208990000|2025-02-10 17:36:30|109155.8|109130.8|109154.1|109129.1|109158.3|109133.3|109154.1|109129.1|21
1739209000000|2025-02-10 17:36:40|109155.8|109130.8|109156.2|109131.2|109158|109133|109155.2|109130.2|11
1739209010000|2025-02-10 17:36:50|109156.9|109131.9|109151.1|109126.1|109158.9|109133.9|109148.7|109123.7|27
1739209020000|2025-02-10 17:37:00|109152.1|109127.1|109157.9|109132.9|109163.4|109138.4|109152.1|109127.1|29
1739209030000|2025-02-10 17:37:10|109157|109132|109169.7|109119.7|109171.1|109133.7|109154|109118|24
1739209040000|2025-02-10 17:37:20|109169.2|109119.2|109154.3|109129.3|109169.2|109133.5|109151.7|109116.3|16
1739209050000|2025-02-10 17:37:30|109155.5|109130.5|109157.1|109132.1|109173|109134.1|109153.2|109123|16
1739209060000|2025-02-10 17:37:40|109158.3|109133.3|109157.8|109132.8|109158.4|109133.4|109155.8|109130.8|18
1739209070000|2025-02-10 17:37:50|109156|109131|109151.9|109126.9|109156|109131|109150.2|109125.2|22
1739209080000|2025-02-10 17:38:00|109155.9|109130.9|109154|109129|109156.9|109131.9|109152.9|109127.9|13
1739209090000|2025-02-10 17:38:10|109157.8|109132.8|109156.7|109131.7|109158.7|109133.7|109156.7|109131.7|7
1739209100000|2025-02-10 17:38:20|109155.4|109130.4|109157.5|109132.5|109159.4|109134.4|109154.4|109129.4|12
1739209110000|2025-02-10 17:38:30|109158.2|109133.2|109159.7|109134.7|109159.7|109134.7|109157|109132|5
1739209120000|2025-02-10 17:38:40|109157.2|109132.2|109154|109129|109159.9|109134.9|109153.1|109128.1|9
1739209130000|2025-02-10 17:38:50|109155.8|109130.8|109150.7|109125.7|109155.8|109130.8|109149.7|109124.7|17
1739209140000|2025-02-10 17:39:00|109149.7|109124.7|109147.2|109122.2|109149.7|109124.7|109143.8|109118.8|17
1739209150000|2025-02-10 17:39:10|109145.7|109120.7|109146.9|109121.9|109150.4|109125.4|109143.5|109118.5|20
1739209160000|2025-02-10 17:39:20|109145.8|109120.8|109148|109123|109150.3|109125.3|109145|109120|21
1739209170000|2025-02-10 17:39:30|109146|109121|109148.6|109123.6|109148.6|109123.6|109146|109121|10
1739209180000|2025-02-10 17:39:40|109147.8|109122.8|109147.2|109122.2|109148.9|109123.9|109145.4|109120.4|12
1739209190000|2025-02-10 17:39:50|109144.6|109119.6|109144.5|109119.5|109148.1|109123.1|109142.1|109117.1|25
1739209200000|2025-02-10 17:40:00|109142.6|109117.6|109144.6|109119.6|109148.4|109123.4|109142.2|109117.2|39
1739209210000|2025-02-10 17:40:10|109143.6|109118.6|109143.4|109118.4|109146.4|109121.4|109143.4|109118.4|12
1739209220000|2025-02-10 17:40:20|109145.2|109120.2|109146.5|109121.5|109147.9|109122.9|109144.5|109119.5|17
1739209230000|2025-02-10 17:40:30|109144.2|109119.2|109144.4|109119.4|109146|109121|109143.2|109118.2|10
1739209240000|2025-02-10 17:40:40|109143.4|109118.4|109148.7|109123.7|109151|109126|109143.4|109118.4|9
1739209250000|2025-02-10 17:40:50|109149.3|109124.3|109148.1|109123.1|109149.3|109124.3|109146.3|109121.3|3
1739209260000|2025-02-10 17:41:00|109149.3|109124.3|109148|109123|109149.5|109124.5|109144|109119|15
1739209270000|2025-02-10 17:41:10|109147.3|109122.3|109148.6|109123.6|109152.2|109127.2|109147.3|109122.3|15
1739209280000|2025-02-10 17:41:20|109149.4|109124.4|109156.5|109131.5|109156.5|109131.5|109148.6|109123.6|16
1739209290000|2025-02-10 17:41:30|109154.8|109129.8|109155.1|109130.1|109156.8|109131.8|109154.8|109129.8|7
1739209300000|2025-02-10 17:41:40|109154.6|109129.6|109146.4|109121.4|109156|109131|109146.4|109121.4|41
1739209310000|2025-02-10 17:41:50|109146.6|109121.6|109146|109121|109149.7|109124.7|109146|109121|11
1739209320000|2025-02-10 17:42:00|109147.4|109122.4|109149.1|109124.1|109149.1|109124.1|109146|109121|10
1739209330000|2025-02-10 17:42:10|109146.9|109121.9|109149.3|109124.3|109151.1|109126.1|109145.9|109120.9|15
1739209340000|2025-02-10 17:42:20|109151.1|109126.1|109155|109130|109157.6|109132.6|109147.3|109122.3|15
1739209350000|2025-02-10 17:42:30|109156.7|109131.7|109154|109129|109156.7|109131.7|109154|109129|8
1739209360000|2025-02-10 17:42:40|109155.9|109130.9|109155.8|109130.8|109156|109131|109152.3|109127.3|5
1739209370000|2025-02-10 17:42:50|109155|109130|109166.5|109116.5|109166.5|109130|109155|109114.5|4
1739209380000|2025-02-10 17:43:00|109156.3|109131.3|109150.8|109125.8|109159.7|109134.7|109148.7|109123.7|29
1739209390000|2025-02-10 17:43:10|109148.9|109123.9|109146.8|109121.8|109148.9|109123.9|109144.6|109119.6|17
1739209400000|2025-02-10 17:43:20|109149.1|109124.1|109143.2|109118.2|109152.1|109127.1|109143.2|109118.2|16
1739209410000|2025-02-10 17:43:30|109143.7|109118.7|109146.2|109121.2|109149.4|109124.4|109142.1|109117.1|14
1739209420000|2025-02-10 17:43:40|109148.4|109123.4|109153.8|109128.8|109154.9|109129.9|109144.1|109119.1|12
1739209430000|2025-02-10 17:43:50|109154.1|109129.1|109154.2|109129.2|109156.1|109131.1|109152.1|109127.1|12
1739209440000|2025-02-10 17:44:00|109148.1|109123.1|109151.4|109126.4|109154.7|109129.7|109146.5|109121.5|22
1739209450000|2025-02-10 17:44:10|109149.7|109124.7|109151|109126|109151.7|109126.7|109144.4|109119.4|26
1739209460000|2025-02-10 17:44:20|109150.2|109125.2|109154.6|109129.6|109156.5|109131.5|109147.8|109122.8|24
1739209470000|2025-02-10 17:44:30|109155.8|109130.8|109160.2|109135.2|109160.2|109135.2|109155.8|109130.8|10
1739209480000|2025-02-10 17:44:40|109158.8|109133.8|109165.3|109140.3|109166.1|109141.1|109154.4|109129.4|23
1739209490000|2025-02-10 17:44:50|109166.1|109141.1|109166|109141|109168.4|109143.4|109163.6|109138.6|13
1739209500000|2025-02-10 17:45:00|109165.1|109140.1|109166|109141|109168|109143|109157.8|109132.8|17
1739209510000|2025-02-10 17:45:10|109165.5|109140.5|109162.7|109137.7|109165.5|109140.5|109161.9|109136.9|14
1739209520000|2025-02-10 17:45:20|109161|109136|109157.5|109132.5|109161|109136|109153.2|109128.2|31
1739209530000|2025-02-10 17:45:30|109156.5|109131.5|109156.1|109131.1|109159|109134|109155.2|109130.2|29
1739209540000|2025-02-10 17:45:40|109157.1|109132.1|109161|109136|109163.8|109138.8|109156.5|109131.5|28
1739209550000|2025-02-10 17:45:50|109162|109137|109169|109144|109170.8|109145.8|109159.1|109134.1|23
1739209560000|2025-02-10 17:46:00|109168|109143|109168.6|109143.6|109170.8|109145.8|109167.1|109142.1|14
1739209570000|2025-02-10 17:46:10|109169.9|109144.9|109169.3|109144.3|109170.6|109145.6|109166|109141|15
1739209580000|2025-02-10 17:46:20|109168.1|109143.1|109179.1|109154.1|109180.8|109155.8|109168.1|109143.1|19
1739209590000|2025-02-10 17:46:30|109176.7|109151.7|109178.7|109153.7|109178.9|109153.9|109176.6|109151.6|6
1739209600000|2025-02-10 17:46:40|109176.7|109151.7|109177.2|109152.2|109179.1|109154.1|109171.8|109146.8|32
1739209610000|2025-02-10 17:46:50|109176.2|109151.2|109174.6|109149.6|109181.2|109156.2|109168.4|109143.4|39
1739209620000|2025-02-10 17:47:00|109171.2|109146.2|109169.6|109144.6|109174.8|109149.8|109169.6|109144.6|28
1739209630000|2025-02-10 17:47:10|109169.7|109144.7|109173.1|109148.1|109173.1|109148.1|109165.9|109140.9|34
1739209640000|2025-02-10 17:47:20|109171.9|109146.9|109176.7|109151.7|109179.3|109154.3|109170.2|109145.2|38
1739209650000|2025-02-10 17:47:30|109176.9|109151.9|109177.8|109152.8|109180.4|109155.4|109171.7|109146.7|44
1739209660000|2025-02-10 17:47:40|109178.6|109153.6|109179.2|109154.2|109180.2|109155.2|109176.4|109151.4|15
1739209670000|2025-02-10 17:47:50|109180.3|109155.3|109182.7|109157.7|109182.9|109157.9|109175.6|109150.6|23
1739209680000|2025-02-10 17:48:00|109182.1|109157.1|109185.1|109160.1|109185.1|109160.1|109182.1|109157.1|21
1739209690000|2025-02-10 17:48:10|109184.3|109159.3|109183.2|109158.2|109185.4|109160.4|109181.3|109156.3|14
1739209700000|2025-02-10 17:48:20|109184.5|109159.5|109183.8|109158.8|109184.5|109159.5|109181.7|109156.7|13
1739209710000|2025-02-10 17:48:30|109182.5|109157.5|109201.8|109151.8|109203.5|109162.6|109175.5|109149.1|41
1739209720000|2025-02-10 17:48:40|109202.8|109152.8|109194.2|109169.2|109203.2|109169.2|109180.5|109151.3|15
1739209730000|2025-02-10 17:48:50|109195.7|109170.7|109197.7|109172.7|109197.7|109172.7|109193.8|109168.8|10
1739209740000|2025-02-10 17:49:00|109198.7|109173.7|109199.4|109174.4|109201.4|109176.4|109196.7|109171.7|26
1739209750000|2025-02-10 17:49:10|109198.7|109173.7|109199.1|109149.1|109203.5|109174.2|109190.5|109146.5|37
1739209760000|2025-02-10 17:49:20|109198.1|109148.1|109185.9|109160.9|109200.6|109160.9|109183.7|109148.1|8
1739209770000|2025-02-10 17:49:30|109187.1|109162.1|109190.1|109165.1|109190.3|109165.3|109183.8|109158.8|17
1739209780000|2025-02-10 17:49:40|109186.8|109161.8|109184.1|109159.1|109188.2|109163.2|109180|109155|25
1739209790000|2025-02-10 17:49:50|109183.9|109158.9|109178.3|109153.3|109185.6|109160.6|109178.3|109153.3|17
1739209800000|2025-02-10 17:50:00|109180|109155|109183.9|109158.9|109183.9|109158.9|109173.4|109148.4|44
1739209810000|2025-02-10 17:50:10|109182.5|109157.5|109178.6|109153.6|109184.2|109159.2|109178.6|109153.6|16
1739209820000|2025-02-10 17:50:20|109180.1|109155.1|109174.5|109149.5|109182|109157|109174.5|109149.5|31
1739209830000|2025-02-10 17:50:30|109177|109152|109178.7|109153.7|109183.5|109158.5|109175.2|109150.2|34
1739209840000|2025-02-10 17:50:40|109177.3|109152.3|109168|109143|109177.3|109152.3|109168|109143|32
1739209850000|2025-02-10 17:50:50|109166.3|109141.3|109163.7|109138.7|109166.3|109141.3|109161.8|109136.8|12
1739209860000|2025-02-10 17:51:00|109164.7|109139.7|109165|109140|109166.2|109141.2|109160.9|109135.9|15
1739209870000|2025-02-10 17:51:10|109164|109139|109164.1|109139.1|109168|109143|109164|109139|19
1739209880000|2025-02-10 17:51:20|109165.2|109140.2|109166.1|109141.1|109166.1|109141.1|109163.2|109138.2|7
1739209890000|2025-02-10 17:51:30|109165.2|109140.2|109164.6|109139.6|109165.6|109140.6|109164.2|109139.2|4
1739209900000|2025-02-10 17:51:40|109165.9|109140.9|109160.8|109135.8|109165.9|109140.9|109160.8|109135.8|6
1739209910000|2025-02-10 17:51:50|109160.2|109135.2|109153.8|109128.8|109173.8|109135.2|109151.5|109121|11
1739209920000|2025-02-10 17:52:00|109155|109130|109158.4|109133.4|109160.4|109135.4|109151.5|109126.5|34
1739209930000|2025-02-10 17:52:10|109157.8|109132.8|109158.1|109133.1|109160.1|109135.1|109157.8|109132.8|4
1739209940000|2025-02-10 17:52:20|109158.9|109133.9|109164.6|109139.6|109167.2|109142.2|109158.8|109133.8|13
1739209960000|2025-02-10 17:52:40|109163.9|109138.9|109155.5|109130.5|109163.9|109138.9|109153.5|109128.5|19
1739209970000|2025-02-10 17:52:50|109156.2|109131.2|109153.9|109128.9|109156.5|109131.5|109153.7|109128.7|14
1739209980000|2025-02-10 17:53:00|109157.3|109132.3|109154.1|109129.1|109157.3|109132.3|109154.1|109129.1|10
1739209990000|2025-02-10 17:53:10|109152.9|109127.9|109156.3|109131.3|109158.9|109133.9|109152.4|109127.4|32
1739210000000|2025-02-10 17:53:20|109155.3|109130.3|109155|109130|109157.8|109132.8|109152.9|109127.9|25
1739210010000|2025-02-10 17:53:30|109155.6|109130.6|109150.3|109125.3|109155.8|109130.8|109149.7|109124.7|25
1739210020000|2025-02-10 17:53:40|109149.7|109124.7|109149.5|109124.5|109154.4|109129.4|109148.7|109123.7|20
1739210030000|2025-02-10 17:53:50|109153.2|109128.2|109162|109137|109162|109137|109147.7|109122.7|25
1739210040000|2025-02-10 17:54:00|109163|109138|109162.5|109137.5|109163.1|109138.1|109159.5|109134.5|8
1739210050000|2025-02-10 17:54:10|109163.5|109138.5|109163.3|109138.3|109164.3|109139.3|109157|109132|13
1739210060000|2025-02-10 17:54:20|109159.7|109134.7|109162.3|109137.3|109162.3|109137.3|109159.7|109134.7|2
1739210070000|2025-02-10 17:54:30|109162.8|109137.8|109161.8|109136.8|109162.8|109137.8|109159.8|109134.8|3
1739210080000|2025-02-10 17:54:40|109162.8|109137.8|109154.9|109129.9|109162.8|109137.8|109154.8|109129.8|20
1739210090000|2025-02-10 17:54:50|109153.2|109128.2|109152.3|109127.3|109157.5|109132.5|109147.5|109122.5|19
1739210100000|2025-02-10 17:55:00|109151.3|109126.3|109151.7|109126.7|109153.5|109128.5|109151.3|109126.3|7
1739210110000|2025-02-10 17:55:10|109156.3|109131.3|109156.6|109131.6|109158.3|109133.3|109152.1|109127.1|10
1739210120000|2025-02-10 17:55:20|109157.6|109132.6|109161.5|109136.5|109164.1|109139.1|109157.6|109132.6|6
1739210130000|2025-02-10 17:55:30|109160.7|109135.7|109159.4|109134.4|109160.7|109135.7|109158.9|109133.9|4
1739210140000|2025-02-10 17:55:40|109157.6|109132.6|109153.3|109128.3|109160.8|109135.8|109153.1|109128.1|11
1739210150000|2025-02-10 17:55:50|109155.3|109130.3|109147.6|109122.6|109155.3|109130.3|109147.6|109122.6|8
1739210160000|2025-02-10 17:56:00|109149.1|109124.1|109147.3|109122.3|109151.4|109126.4|109146.9|109121.9|17
1739210170000|2025-02-10 17:56:10|109148.7|109123.7|109142.3|109117.3|109148.7|109123.7|109142.3|109117.3|10
1739210180000|2025-02-10 17:56:20|109142.8|109117.8|109142.6|109117.6|109143.9|109118.9|109140.1|109115.1|12
1739210200000|2025-02-10 17:56:40|109143.8|109118.8|109143.1|109118.1|109143.9|109118.9|109143.1|109118.1|3
1739210220000|2025-02-10 17:57:00|109150.5|109125.5|109144.3|109119.3|109150.5|109125.5|109143.8|109118.8|6
1739210230000|2025-02-10 17:57:10|109142.7|109117.7|109142.1|109117.1|109142.7|109117.7|109141.6|109116.6|12
1739210240000|2025-02-10 17:57:20|109143.7|109118.7|109143.6|109118.6|109145.3|109120.3|109142.4|109117.4|16
1739210250000|2025-02-10 17:57:30|109142.8|109117.8|109142.4|109117.4|109142.9|109117.9|109141.6|109116.6|11
1739210260000|2025-02-10 17:57:40|109141.7|109116.7|109143.2|109118.2|109143.9|109118.9|109141.2|109116.2|20
1739210270000|2025-02-10 17:57:50|109141.3|109116.3|109147.6|109122.6|109148.9|109123.9|109141.3|109116.3|26
1739210280000|2025-02-10 17:58:00|109146.7|109121.7|109147.2|109122.2|109147.9|109122.9|109146.1|109121.1|4
1739210290000|2025-02-10 17:58:10|109146.2|109121.2|109147.2|109122.2|109147.2|109122.2|109146.2|109121.2|2
1739210300000|2025-02-10 17:58:20|109146.2|109121.2|109146.2|109121.2|109146.2|109121.2|109146.2|109121.2|1
1739210310000|2025-02-10 17:58:30|109147.2|109122.2|109147.6|109122.6|109148.7|109123.7|109147|109122|5
1739210320000|2025-02-10 17:58:40|109148.6|109123.6|109148.6|109123.6|109148.6|109123.6|109147.7|109122.7|3
1739210330000|2025-02-10 17:58:50|109149.4|109124.4|109148.1|109123.1|109149.4|109124.4|109147.5|109122.5|4
1739210340000|2025-02-10 17:59:00|109147.5|109122.5|109148.5|109123.5|109148.5|109123.5|109144.9|109119.9|6
1739210350000|2025-02-10 17:59:10|109149.8|109124.8|109146|109121|109149.8|109124.8|109146|109121|8
1739210360000|2025-02-10 17:59:20|109147.2|109122.2|109146|109121|109147.2|109122.2|109146|109121|2
1739210370000|2025-02-10 17:59:30|109147.2|109122.2|109147.2|109122.2|109147.2|109122.2|109147.2|109122.2|1
1739210380000|2025-02-10 17:59:40|109146.1|109121.1|109146.3|109121.3|109148.3|109123.3|109146.1|109121.1|5
1739210390000|2025-02-10 17:59:50|109147.3|109122.3|109148.7|109123.7|109150.7|109125.7|109147.3|109122.3|4
1739210400000|2025-02-10 18:00:00|109149.9|109124.9|109153|109128|109153|109128|109148.8|109123.8|5
1739210410000|2025-02-10 18:00:10|109151.9|109126.9|109151.9|109126.9|109151.9|109126.9|109151.9|109126.9|1
1739210420000|2025-02-10 18:00:20|109152.9|109127.9|109154.1|109129.1|109154.3|109129.3|109151.7|109126.7|13
1739210440000|2025-02-10 18:00:40|109151.9|109126.9|109154.8|109129.8|109154.8|109129.8|109151.9|109126.9|2
1739210450000|2025-02-10 18:00:50|109158.9|109133.9|109163|109138|109163|109138|109158.9|109133.9|5
1739210460000|2025-02-10 18:01:00|109164.1|109139.1|109163.8|109138.8|109166.8|109141.8|109161.1|109136.1|10
1739210470000|2025-02-10 18:01:10|109162.8|109137.8|109159.5|109134.5|109162.8|109137.8|109159.5|109134.5|4
1739210480000|2025-02-10 18:01:20|109157.5|109132.5|109158.6|109133.6|109158.6|109133.6|109157.5|109132.5|2
1739210490000|2025-02-10 18:01:30|109157.5|109132.5|109152.9|109127.9|109157.5|109132.5|109152.9|109127.9|6
1739210500000|2025-02-10 18:01:40|109151.5|109126.5|109149|109124|109151.9|109126.9|109148.1|109123.1|8
1739210510000|2025-02-10 18:01:50|109148.1|109123.1|109150|109125|109150|109125|109148.1|109123.1|5
1739210520000|2025-02-10 18:02:00|109149.1|109124.1|109147.8|109122.8|109149.1|109124.1|109147.8|109122.8|3
1739210530000|2025-02-10 18:02:10|109148.6|109123.6|109139.8|109114.8|109150.2|109125.2|109138|109113|10
1739210550000|2025-02-10 18:02:30|109140.8|109115.8|109140.8|109115.8|109140.8|109115.8|109140.8|109115.8|1
1739210560000|2025-02-10 18:02:40|109142|109117|109143.8|109118.8|109148|109123|109142|109117|7
1739210570000|2025-02-10 18:02:50|109142.9|109117.9|109141.8|109116.8|109142.9|109117.9|109141.8|109116.8|2
1739210580000|2025-02-10 18:03:00|109140.7|109115.7|109140.7|109115.7|109140.7|109115.7|109140.7|109115.7|1
1739210600000|2025-02-10 18:03:20|109141.7|109116.7|109151|109126|109152.5|109127.5|109141.7|109116.7|16
1739210610000|2025-02-10 18:03:30|109152.2|109127.2|109164.9|109114.9|109164.9|109132|109152.2|109104.1|10
1739210620000|2025-02-10 18:03:40|109162.7|109112.7|109169.2|109119.2|109172|109122|109162.7|109112.7|8
1739210630000|2025-02-10 18:03:50|109172.2|109122.2|109171|109121|109172.3|109122.3|109169.2|109119.2|6
1739210640000|2025-02-10 18:04:00|109171.8|109121.8|109167.2|109117.2|109172.8|109122.8|109167.2|109117.2|9
1739210650000|2025-02-10 18:04:10|109168.1|109118.1|109167.2|109117.2|109168.1|109118.1|109166.1|109116.1|6
1739210660000|2025-02-10 18:04:20|109168.5|109118.5|109176|109126|109179|109129|109168.5|109118.5|11
1739210670000|2025-02-10 18:04:30|109175.2|109125.2|109169.4|109119.4|109175.2|109125.2|109167.6|109117.6|11
1739210680000|2025-02-10 18:04:40|109170.4|109120.4|109169.5|109119.5|109170.4|109120.4|109168.1|109118.1|4
1739210690000|2025-02-10 18:04:50|109168.5|109118.5|109162.2|109112.2|109168.5|109118.5|109162.2|109112.2|8
1739210700000|2025-02-10 18:05:00|109161|109111|109160|109110|109161.1|109111.1|109160|109110|4
1739210710000|2025-02-10 18:05:10|109161|109111|109166.1|109116.1|109166.7|109116.7|109161|109111|12
1739210720000|2025-02-10 18:05:20|109164.5|109114.5|109164.2|109114.2|109164.5|109114.5|109162.7|109112.7|6
1739210730000|2025-02-10 18:05:30|109163.4|109113.4|109155.1|109105.1|109163.4|109113.4|109154.9|109104.9|12
1739210740000|2025-02-10 18:05:40|109156.8|109106.8|109161.4|109111.4|109161.4|109111.4|109155.1|109105.1|7
1739210750000|2025-02-10 18:05:50|109162.2|109112.2|109167.2|109117.2|109167.2|109117.2|109161.4|109111.4|5
1739210760000|2025-02-10 18:06:00|109165.9|109115.9|109160.6|109110.6|109171.7|109121.7|109157.9|109107.9|13
1739210770000|2025-02-10 18:06:10|109159.6|109109.6|109155.9|109105.9|109161.7|109111.7|109155.3|109105.3|9
1739210780000|2025-02-10 18:06:20|109155|109105|109155|109105|109155.9|109105.9|109155|109105|7
1739210790000|2025-02-10 18:06:30|109153.8|109103.8|109149.1|109099.1|109153.8|109103.8|109146.8|109096.8|14
1739210800000|2025-02-10 18:06:40|109150.1|109100.1|109150.1|109100.1|109150.1|109100.1|109150.1|109100.1|1
1739210810000|2025-02-10 18:06:50|109151.2|109101.2|109136.9|109111.9|109151.2|109114.6|109136.1|109097.2|11
1739210820000|2025-02-10 18:07:00|109135.4|109110.4|109133.5|109108.5|109137.7|109112.7|109128.1|109103.1|31
1739210830000|2025-02-10 18:07:10|109132.7|109107.7|109134.3|109109.3|109134.3|109109.3|109128.1|109103.1|26
1739210840000|2025-02-10 18:07:20|109133.4|109108.4|109122.6|109097.6|109135.4|109110.4|109118.8|109093.8|46
1739210850000|2025-02-10 18:07:30|109117.4|109092.4|109117.9|109092.9|109122.3|109097.3|109117.1|109092.1|29
1739210860000|2025-02-10 18:07:40|109118.9|109093.9|109116.6|109091.6|109119.5|109094.5|109116.6|109091.6|7
1739210870000|2025-02-10 18:07:50|109116.1|109091.1|109112|109087|109116.1|109091.1|109112|109087|10
1739210880000|2025-02-10 18:08:00|109113.6|109088.6|109110|109085|109117.6|109092.6|109107.9|109082.9|22
1739210890000|2025-02-10 18:08:10|109109.3|109084.3|109112.6|109087.6|109115.4|109090.4|109108|109083|15
1739210900000|2025-02-10 18:08:20|109111.4|109086.4|109109|109084|109111.4|109086.4|109109|109084|6
1739210910000|2025-02-10 18:08:30|109110|109085|109104|109079|109110|109085|109102.6|109077.6|10
1739210920000|2025-02-10 18:08:40|109104.5|109079.5|109107.1|109082.1|109107.1|109082.1|109104.5|109079.5|10
1739210930000|2025-02-10 18:08:50|109104.8|109079.8|109105.4|109080.4|109108.1|109083.1|109104.3|109079.3|17
1739210940000|2025-02-10 18:09:00|109106.6|109081.6|109105.8|109080.8|109108.9|109083.9|109105.4|109080.4|21
1739210950000|2025-02-10 18:09:10|109107.2|109082.2|109105.8|109080.8|109107.2|109082.2|109105.8|109080.8|6
1739210960000|2025-02-10 18:09:20|109107.5|109082.5|109106|109081|109107.5|109082.5|109104|109079|9
1739210970000|2025-02-10 18:09:30|109107.2|109082.2|109105|109080|109107.4|109082.4|109102.8|109077.8|17
1739210980000|2025-02-10 18:09:40|109103.5|109078.5|109103.9|109078.9|109106|109081|109103.5|109078.5|7
1739210990000|2025-02-10 18:09:50|109102.9|109077.9|109089.7|109064.7|109102.9|109077.9|109089.7|109064.7|22
1739211000000|2025-02-10 18:10:00|109085|109060|109094.6|109069.6|109094.6|109069.6|109085|109060|24
1739211010000|2025-02-10 18:10:10|109093.8|109068.8|109086.7|109061.7|109093.8|109068.8|109086.7|109061.7|19
1739211020000|2025-02-10 18:10:20|109085.7|109060.7|109083.2|109058.2|109085.7|109060.7|109083.2|109058.2|12
1739211030000|2025-02-10 18:10:30|109084.4|109059.4|109084.3|109059.3|109087.1|109062.1|109082.6|109057.6|15
1739211040000|2025-02-10 18:10:40|109087.6|109062.6|109087.5|109062.5|109087.6|109062.6|109085.6|109060.6|8
1739211050000|2025-02-10 18:10:50|109085.6|109060.6|109084.9|109059.9|109088.1|109063.1|109084.9|109059.9|6
1739211060000|2025-02-10 18:11:00|109086.5|109061.5|109092.3|109067.3|109094.2|109069.2|109086.5|109061.5|19
1739211070000|2025-02-10 18:11:10|109089.4|109064.4|109090|109065|109092.5|109067.5|109089.4|109064.4|7
1739211090000|2025-02-10 18:11:30|109089|109064|109082.4|109057.4|109089|109064|109081.1|109056.1|14
1739211100000|2025-02-10 18:11:40|109083.3|109058.3|109083.1|109058.1|109083.3|109058.3|109081.6|109056.6|11
1739211110000|2025-02-10 18:11:50|109081.6|109056.6|109081.6|109056.6|109083.3|109058.3|109081.6|109056.6|7
1739211120000|2025-02-10 18:12:00|109082.8|109057.8|109084|109059|109089.2|109064.2|109082.8|109057.8|14
1739211130000|2025-02-10 18:12:10|109084.9|109059.9|109083|109058|109087.8|109062.8|109082.2|109057.2|20
1739211140000|2025-02-10 18:12:20|109082.2|109057.2|109081.3|109056.3|109083.6|109058.6|109081.3|109056.3|16
1739211150000|2025-02-10 18:12:30|109081.9|109056.9|109083.4|109058.4|109086.5|109061.5|109080.7|109055.7|27
1739211160000|2025-02-10 18:12:40|109081.9|109056.9|109093.4|109068.4|109093.4|109068.4|109081.7|109056.7|31
1739211170000|2025-02-10 18:12:50|109090.8|109065.8|109093.1|109068.1|109093.1|109068.1|109087|109062|26
1739211180000|2025-02-10 18:13:00|109089.8|109064.8|109091.8|109066.8|109092.8|109067.8|109088.8|109063.8|13
1739211190000|2025-02-10 18:13:10|109088.8|109063.8|109088.8|109063.8|109091.3|109066.3|109088.8|109063.8|5
1739211200000|2025-02-10 18:13:20|109086.4|109061.4|109086.6|109061.6|109090.3|109065.3|109083.5|109058.5|26
1739211210000|2025-02-10 18:13:30|109088|109063|109087.6|109062.6|109091|109066|109086.6|109061.6|18
1739211220000|2025-02-10 18:13:40|109090.2|109065.2|109089.4|109064.4|109092.1|109067.1|109088.3|109063.3|11
1739211230000|2025-02-10 18:13:50|109090.7|109065.7|109091.6|109066.6|109092.7|109067.7|109089.4|109064.4|8
1739211240000|2025-02-10 18:14:00|109089.4|109064.4|109089.2|109064.2|109091.7|109066.7|109089|109064|18
1739211250000|2025-02-10 18:14:10|109091.4|109066.4|109089|109064|109091.7|109066.7|109089|109064|6
1739211260000|2025-02-10 18:14:20|109091.4|109066.4|109089.2|109064.2|109099.4|109074.4|109089|109064|23
1739211270000|2025-02-10 18:14:30|109089|109064|109088.7|109063.7|109098.9|109073.9|109087.4|109062.4|28
1739211280000|2025-02-10 18:14:40|109092.1|109067.1|109098.7|109073.7|109098.7|109073.7|109092.1|109067.1|6
1739211290000|2025-02-10 18:14:50|109100.8|109075.8|109099.6|109074.6|109102.7|109077.7|109098.6|109073.6|12
1739211300000|2025-02-10 18:15:00|109098.5|109073.5|109097.6|109072.6|109099|109074|109097.6|109072.6|4
1739211310000|2025-02-10 18:15:10|109099|109074|109099.9|109074.9|109099.9|109074.9|109093.7|109068.7|5
1739211320000|2025-02-10 18:15:20|109098.8|109073.8|109095.3|109070.3|109098.8|109073.8|109095.3|109070.3|6
1739211330000|2025-02-10 18:15:30|109095.1|109070.1|109094.3|109069.3|109097.8|109072.8|109092.4|109067.4|9
1739211340000|2025-02-10 18:15:40|109097.6|109072.6|109100.1|109075.1|109100.6|109075.6|109096.9|109071.9|10
1739211350000|2025-02-10 18:15:50|109098.8|109073.8|109098.8|109073.8|109098.8|109073.8|109098.8|109073.8|1
1739211360000|2025-02-10 18:16:00|109099.8|109074.8|109105.2|109080.2|109106.1|109081.1|109099.8|109074.8|4
1739211370000|2025-02-10 18:16:10|109106.2|109081.2|109105.2|109080.2|109106.2|109081.2|109105.2|109080.2|3
1739211380000|2025-02-10 18:16:20|109106.3|109081.3|109107.3|109082.3|109109.8|109084.8|109106.3|109081.3|11
1739211390000|2025-02-10 18:16:30|109108.1|109083.1|109107.1|109082.1|109108.9|109083.9|109105.8|109080.8|4
1739211410000|2025-02-10 18:16:50|109109.2|109084.2|109113.2|109088.2|109113.2|109088.2|109109.2|109084.2|9
1739211420000|2025-02-10 18:17:00|109115|109090|109106.3|109081.3|109115|109090|109101.9|109076.9|9
1739211430000|2025-02-10 18:17:10|109105.3|109080.3|109106.3|109081.3|109106.3|109081.3|109105.3|109080.3|2
1739211440000|2025-02-10 18:17:20|109099.6|109074.6|109098.1|109073.1|109099.9|109074.9|109097.6|109072.6|5
1739211450000|2025-02-10 18:17:30|109100.2|109075.2|109098.1|109073.1|109104.1|109079.1|109098.1|109073.1|15
1739211460000|2025-02-10 18:17:40|109097.1|109072.1|109097.3|109072.3|109100.2|109075.2|109097|109072|11
1739211470000|2025-02-10 18:17:50|109098.9|109073.9|109097.3|109072.3|109098.9|109073.9|109097.3|109072.3|4
1739211480000|2025-02-10 18:18:00|109092.4|109067.4|109091.7|109066.7|109094.7|109069.7|109089.9|109064.9|11
1739211490000|2025-02-10 18:18:10|109090.8|109065.8|109091.4|109066.4|109093.8|109068.8|109088.2|109063.2|16
1739211500000|2025-02-10 18:18:20|109093.6|109068.6|109102.4|109077.4|109102.4|109077.4|109093.6|109068.6|18
1739211510000|2025-02-10 18:18:30|109103.5|109078.5|109106.1|109081.1|109106.7|109081.7|109102.2|109077.2|12
1739211520000|2025-02-10 18:18:40|109106.7|109081.7|109101.2|109076.2|109106.7|109081.7|109101.2|109076.2|11
1739211530000|2025-02-10 18:18:50|109103.9|109078.9|109105.7|109080.7|109105.7|109080.7|109102.2|109077.2|5
1739211540000|2025-02-10 18:19:00|109122|109072|109110.1|109085.1|109125|109086.3|109106.5|109064.5|23
1739211550000|2025-02-10 18:19:10|109111|109086|109113.2|109088.2|109115.2|109090.2|109111|109086|16
1739211560000|2025-02-10 18:19:20|109112.1|109087.1|109113.7|109088.7|109113.7|109088.7|109111.7|109086.7|5
1739211570000|2025-02-10 18:19:30|109112.4|109087.4|109107.1|109082.1|109114.6|109089.6|109105.5|109080.5|24
1739211580000|2025-02-10 18:19:40|109103.9|109078.9|109102.7|109077.7|109108.2|109083.2|109102.1|109077.1|31
1739211590000|2025-02-10 18:19:50|109104.8|109079.8|109105|109080|109105.5|109080.5|109102|109077|28
1739211600000|2025-02-10 18:20:00|109102.2|109077.2|109106.2|109081.2|109108.5|109083.5|109102.2|109077.2|24
1739211610000|2025-02-10 18:20:10|109103.3|109078.3|109100.9|109075.9|109106.7|109081.7|109098.3|109073.3|30
1739211620000|2025-02-10 18:20:20|109100.8|109075.8|109100.7|109075.7|109107.8|109082.8|109098.8|109073.8|27
1739211630000|2025-02-10 18:20:30|109100.9|109075.9|109100.9|109075.9|109101.1|109076.1|109098.2|109073.2|14
1739211640000|2025-02-10 18:20:40|109098.4|109073.4|109098.6|109073.6|109102.4|109077.4|109096.8|109071.8|39
1739211650000|2025-02-10 18:20:50|109099.4|109074.4|109107.4|109082.4|109108.7|109083.7|109099.4|109074.4|53
1739211660000|2025-02-10 18:21:00|109104.7|109079.7|109106.8|109081.8|109109.1|109084.1|109103.1|109078.1|31
1739211670000|2025-02-10 18:21:10|109103.9|109078.9|109102.2|109077.2|109105.9|109080.9|109100.4|109075.4|43
1739211680000|2025-02-10 18:21:20|109104.9|109079.9|109105.9|109080.9|109108.2|109083.2|109102.2|109077.2|35
1739211690000|2025-02-10 18:21:30|109106.9|109081.9|109108.7|109083.7|109113.8|109088.8|109105.6|109080.6|31
1739211700000|2025-02-10 18:21:40|109109.4|109084.4|109111.7|109086.7|109112.5|109087.5|109108.5|109083.5|25
1739211710000|2025-02-10 18:21:50|109112.4|109087.4|109103|109078|109112.5|109087.5|109103|109078|18
1739211720000|2025-02-10 18:22:00|109103.8|109078.8|109102.2|109077.2|109104.9|109079.9|109101.7|109076.7|21
1739211730000|2025-02-10 18:22:10|109101.4|109076.4|109101.6|109076.6|109105.7|109080.7|109099.8|109074.8|13
1739211740000|2025-02-10 18:22:20|109102.2|109077.2|109103.2|109078.2|109106.5|109081.5|109102.2|109077.2|9
1739211750000|2025-02-10 18:22:30|109106.5|109081.5|109114.2|109089.2|109122.9|109097.9|109103.5|109078.5|35
1739211760000|2025-02-10 18:22:40|109113.1|109088.1|109121.5|109096.5|109121.5|109096.5|109110.4|109085.4|24
1739211770000|2025-02-10 18:22:50|109118.4|109093.4|109119.6|109094.6|109121.3|109096.3|109118.4|109093.4|4
1739211780000|2025-02-10 18:23:00|109119|109094|109126.6|109101.6|109126.6|109101.6|109112.5|109087.5|18
1739211790000|2025-02-10 18:23:10|109126.3|109101.3|109127.6|109102.6|109127.6|109102.6|109122.7|109097.7|7
1739211800000|2025-02-10 18:23:20|109128.9|109103.9|109128.2|109103.2|109128.9|109103.9|109127.1|109102.1|7
1739211810000|2025-02-10 18:23:30|109129.2|109104.2|109127.1|109102.1|109130.7|109105.7|109123.9|109098.9|28
1739211820000|2025-02-10 18:23:40|109124.2|109099.2|109122.9|109097.9|109127.4|109102.4|109122.9|109097.9|12
1739211830000|2025-02-10 18:23:50|109124|109099|109131.8|109106.8|109132.9|109107.9|109124|109099|12
1739211840000|2025-02-10 18:24:00|109127|109102|109131.9|109106.9|109133.9|109108.9|109127|109102|14
1739211850000|2025-02-10 18:24:10|109132.7|109107.7|109131.2|109106.2|109132.9|109107.9|109128.7|109103.7|9
1739211860000|2025-02-10 18:24:20|109128.6|109103.6|109130.3|109105.3|109131.4|109106.4|109128.6|109103.6|13
1739211870000|2025-02-10 18:24:30|109129.5|109104.5|109128.3|109103.3|109131.6|109106.6|109128.3|109103.3|9
1739211880000|2025-02-10 18:24:40|109126.6|109101.6|109126|109101|109128.3|109103.3|109122.6|109097.6|13
1739211890000|2025-02-10 18:24:50|109125.5|109100.5|109128|109103|109128|109103|109122.8|109097.8|9
1739211900000|2025-02-10 18:25:00|109127.7|109102.7|109139.2|109114.2|109139.2|109114.2|109118.1|109093.1|30
1739211910000|2025-02-10 18:25:10|109140.1|109115.1|109147.8|109122.8|109150.5|109125.5|109140.1|109115.1|17
1739211920000|2025-02-10 18:25:20|109146.7|109121.7|109145.5|109120.5|109149.1|109124.1|109143.6|109118.6|20
1739211930000|2025-02-10 18:25:30|109143.9|109118.9|109141.5|109116.5|109146|109121|109140.1|109115.1|21
1739211940000|2025-02-10 18:25:40|109141|109116|109149.9|109124.9|109151|109126|109141|109116|11
1739211950000|2025-02-10 18:25:50|109145.2|109120.2|109147.3|109122.3|109147.4|109122.4|109145.2|109120.2|8
1739211960000|2025-02-10 18:26:00|109146.4|109121.4|109143.6|109118.6|109146.4|109121.4|109142.4|109117.4|9
1739211970000|2025-02-10 18:26:10|109142.6|109117.6|109143|109118|109144.6|109119.6|109142.3|109117.3|9
1739211980000|2025-02-10 18:26:20|109148.4|109123.4|109142.5|109117.5|109148.4|109123.4|109140.7|109115.7|11
1739211990000|2025-02-10 18:26:30|109141.5|109116.5|109141.5|109116.5|109143|109118|109141.5|109116.5|4
1739212000000|2025-02-10 18:26:40|109142.2|109117.2|109142.1|109117.1|109143.6|109118.6|109141.5|109116.5|19
1739212010000|2025-02-10 18:26:50|109144.3|109119.3|109142.6|109117.6|109144.9|109119.9|109141.3|109116.3|19
1739212020000|2025-02-10 18:27:00|109143.7|109118.7|109141.7|109116.7|109150.2|109125.2|109141.7|109116.7|16
1739212030000|2025-02-10 18:27:10|109142.7|109117.7|109141.7|109116.7|109144.5|109119.5|109139.1|109114.1|15
1739212040000|2025-02-10 18:27:20|109139.9|109114.9|109140.8|109115.8|109143.9|109118.9|109139.6|109114.6|19
1739212050000|2025-02-10 18:27:30|109142.1|109117.1|109139.8|109114.8|109142.1|109117.1|109139|109114|12
1739212060000|2025-02-10 18:27:40|109140.6|109115.6|109142.5|109117.5|109145.5|109120.5|109140.6|109115.6|13
1739212070000|2025-02-10 18:27:50|109144.8|109119.8|109144.8|109119.8|109144.8|109119.8|109144.8|109119.8|1
1739212080000|2025-02-10 18:28:00|109142.5|109117.5|109141.8|109116.8|109145|109120|109141.3|109116.3|10
1739212090000|2025-02-10 18:28:10|109144.6|109119.6|109142|109117|109145.2|109120.2|109141.3|109116.3|8
1739212100000|2025-02-10 18:28:20|109142.8|109117.8|109147.5|109122.5|109149.6|109124.6|109142.8|109117.8|18
1739212110000|2025-02-10 18:28:30|109147.9|109122.9|109147.1|109122.1|109147.9|109122.9|109144.5|109119.5|15
1739212120000|2025-02-10 18:28:40|109148.1|109123.1|109143.4|109118.4|109148.1|109123.1|109143.4|109118.4|22
1739212130000|2025-02-10 18:28:50|109145.9|109120.9|109143.1|109118.1|109145.9|109120.9|109143.1|109118.1|17
1739212140000|2025-02-10 18:29:00|109142.3|109117.3|109132|109107|109142.3|109117.3|109124.6|109099.6|32
1739212150000|2025-02-10 18:29:10|109132.5|109107.5|109129.4|109104.4|109134.8|109109.8|109129.4|109104.4|25
1739212160000|2025-02-10 18:29:20|109128.8|109103.8|109127.6|109102.6|109132.2|109107.2|109127.3|109102.3|21
1739212170000|2025-02-10 18:29:30|109130.3|109105.3|109125.2|109100.2|109131.1|109106.1|109124.8|109099.8|19
1739212180000|2025-02-10 18:29:40|109128.2|109103.2|109120.5|109095.5|109128.2|109103.2|109119|109094|11
1739212190000|2025-02-10 18:29:50|109123.8|109098.8|109118|109093|109123.9|109098.9|109116|109091|12
1739212200000|2025-02-10 18:30:00|109124.7|109099.7|109124.7|109099.7|109128.1|109103.1|109114.9|109089.9|33
1739212210000|2025-02-10 18:30:10|109124.5|109099.5|109130.1|109105.1|109133.4|109108.4|109122.4|109097.4|28
1739212220000|2025-02-10 18:30:20|109129.3|109104.3|109128.3|109103.3|109130.3|109105.3|109123.7|109098.7|13
1739212230000|2025-02-10 18:30:30|109127.2|109102.2|109124|109099|109127.2|109102.2|109122.5|109097.5|7
1739212240000|2025-02-10 18:30:40|109122.6|109097.6|109123.3|109098.3|109127.8|109102.8|109122|109097|32
1739212250000|2025-02-10 18:30:50|109122.3|109097.3|109122.6|109097.6|109122.6|109097.6|109122.3|109097.3|2
1739212260000|2025-02-10 18:31:00|109125.2|109100.2|109117.8|109092.8|109126|109101|109117.3|109092.3|12
1739212270000|2025-02-10 18:31:10|109120|109095|109118.8|109093.8|109130.5|109105.5|109117.8|109092.8|30
1739212280000|2025-02-10 18:31:20|109121|109096|109118.8|109093.8|109129.6|109104.6|109118|109093|28
1739212290000|2025-02-10 18:31:30|109118|109093|109117|109092|109123.3|109098.3|109116.8|109091.8|37
1739212300000|2025-02-10 18:31:40|109119.1|109094.1|109118.3|109093.3|109121.7|109096.7|109116.2|109091.2|46
1739212310000|2025-02-10 18:31:50|109121.8|109096.8|109125.1|109100.1|109131.7|109106.7|109116.3|109091.3|43
1739212320000|2025-02-10 18:32:00|109128.1|109103.1|109130.5|109105.5|109132.8|109107.8|109125.3|109100.3|18
1739212330000|2025-02-10 18:32:10|109129.2|109104.2|109122.6|109097.6|109133.9|109108.9|109122.6|109097.6|19
1739212340000|2025-02-10 18:32:20|109121.7|109096.7|109119.6|109094.6|109124|109099|109115.5|109090.5|25
1739212350000|2025-02-10 18:32:30|109118.5|109093.5|109122|109097|109122.5|109097.5|109116.4|109091.4|30
1739212360000|2025-02-10 18:32:40|109118.3|109093.3|109130.9|109105.9|109130.9|109105.9|109118.3|109093.3|37
1739212370000|2025-02-10 18:32:50|109131.1|109106.1|109136.6|109111.6|109137.8|109112.8|109127.2|109102.2|20
1739212380000|2025-02-10 18:33:00|109134.2|109109.2|109134.9|109109.9|109139.6|109114.6|109134.2|109109.2|11
1739212390000|2025-02-10 18:33:10|109137.7|109112.7|109136|109111|109138|109113|109133.9|109108.9|9
1739212400000|2025-02-10 18:33:20|109134.3|109109.3|109134.3|109109.3|109136.8|109111.8|109134.3|109109.3|11
1739212410000|2025-02-10 18:33:30|109133.9|109108.9|109136.8|109111.8|109136.8|109111.8|109133.9|109108.9|2
1739212420000|2025-02-10 18:33:40|109152.5|109102.5|109145|109095|109152.5|109102.5|109145|109095|8
1739212430000|2025-02-10 18:33:50|109150.5|109100.5|109150.5|109100.5|109150.5|109100.5|109150.5|109100.5|1
1739212440000|2025-02-10 18:34:00|109152.5|109102.5|109140.9|109115.9|109152.5|109118.8|109140.9|109095|14
1739212450000|2025-02-10 18:34:10|109139|109114|109132|109107|109139.9|109114.9|109130.9|109105.9|18
1739212460000|2025-02-10 18:34:20|109132.8|109107.8|109131.8|109106.8|109133.9|109108.9|109131.8|109106.8|8
1739212470000|2025-02-10 18:34:30|109131|109106|109131.8|109106.8|109132.8|109107.8|109131|109106|4
1739212480000|2025-02-10 18:34:40|109132.7|109107.7|109132.7|109107.7|109132.7|109107.7|109132.7|109107.7|1
1739212490000|2025-02-10 18:34:50|109130|109105|109124.9|109099.9|109130.9|109105.9|109122.3|109097.3|10
1739212500000|2025-02-10 18:35:00|109122.1|109097.1|109123.3|109098.3|109131.3|109106.3|109118.7|109093.7|24
1739212510000|2025-02-10 18:35:10|109124.3|109099.3|109123.9|109098.9|109124.8|109099.8|109121.3|109096.3|14
1739212520000|2025-02-10 18:35:20|109121.3|109096.3|109123.4|109098.4|109124.4|109099.4|109121.3|109096.3|5
1739212530000|2025-02-10 18:35:30|109120.8|109095.8|109131.3|109106.3|109135.3|109110.3|109120.8|109095.8|15
1739212540000|2025-02-10 18:35:40|109125.3|109100.3|109123.2|109098.2|109125.8|109100.8|109121.5|109096.5|7
1739212550000|2025-02-10 18:35:50|109122.1|109097.1|109123.7|109098.7|109124.1|109099.1|109121.2|109096.2|8
1739212560000|2025-02-10 18:36:00|109121.2|109096.2|109121.2|109096.2|109127.5|109102.5|109121.2|109096.2|5
1739212570000|2025-02-10 18:36:10|109121.7|109096.7|109120.7|109095.7|109123.2|109098.2|109120.7|109095.7|4
1739212580000|2025-02-10 18:36:20|109130.5|109080.5|109125.5|109100.5|109147.5|109104.1|109123.2|109080.5|15
1739212590000|2025-02-10 18:36:30|109123.2|109098.2|109126.2|109101.2|109129.8|109104.8|109123.2|109098.2|9
1739212600000|2025-02-10 18:36:40|109122.3|109097.3|109124.9|109099.9|109128.1|109103.1|109122.3|109097.3|15
1739212610000|2025-02-10 18:36:50|109122.5|109097.5|109122.6|109097.6|109125.1|109100.1|109121.6|109096.6|11
1739212620000|2025-02-10 18:37:00|109127.7|109102.7|109140.6|109115.6|109140.6|109115.6|109122.4|109097.4|22
1739212630000|2025-02-10 18:37:10|109139.8|109114.8|109141.2|109116.2|109141.2|109116.2|109139.4|109114.4|8
1739212640000|2025-02-10 18:37:20|109140.1|109115.1|109140.2|109115.2|109140.2|109115.2|109137.3|109112.3|3
1739212650000|2025-02-10 18:37:30|109139.8|109114.8|109139.8|109114.8|109139.8|109114.8|109139.8|109114.8|1
1739212660000|2025-02-10 18:37:40|109138.7|109113.7|109135.5|109110.5|109138.7|109113.7|109132.9|109107.9|9
1739212670000|2025-02-10 18:37:50|109133.7|109108.7|109137.1|109112.1|109139.6|109114.6|109132.1|109107.1|18
1739212680000|2025-02-10 18:38:00|109136.4|109111.4|109139|109114|109139|109114|109133.6|109108.6|17
1739212690000|2025-02-10 18:38:10|109137|109112|109142.6|109117.6|109145.2|109120.2|109134.2|109109.2|23
1739212700000|2025-02-10 18:38:20|109143.6|109118.6|109141.3|109116.3|109147.1|109122.1|109140.5|109115.5|20
1739212710000|2025-02-10 18:38:30|109142.8|109117.8|109149.5|109124.5|109151.8|109126.8|109142.8|109117.8|18
1739212720000|2025-02-10 18:38:40|109149.3|109124.3|109153.3|109128.3|109154.4|109129.4|109149.2|109124.2|10
1739212730000|2025-02-10 18:38:50|109151.9|109126.9|109154.5|109129.5|109157.8|109132.8|109150|109125|21
1739212740000|2025-02-10 18:39:00|109156.8|109131.8|109159.8|109134.8|109163.3|109138.3|109156.8|109131.8|18
1739212750000|2025-02-10 18:39:10|109161.7|109136.7|109162.1|109137.1|109165|109140|109159.8|109134.8|11
1739212760000|2025-02-10 18:39:20|109163.5|109138.5|109171.1|109146.1|109173.2|109148.2|109163.4|109138.4|20
1739212770000|2025-02-10 18:39:30|109172|109147|109168.2|109143.2|109172|109147|109166.9|109141.9|14
1739212780000|2025-02-10 18:39:40|109168.9|109143.9|109168.4|109143.4|109171.2|109146.2|109166.9|109141.9|14
1739212790000|2025-02-10 18:39:50|109167.5|109142.5|109166.5|109141.5|109169|109144|109165.3|109140.3|13
1739212800000|2025-02-10 18:40:00|109168|109143|109173.9|109148.9|109173.9|109148.9|109165.2|109140.2|37
1739212810000|2025-02-10 18:40:10|109173.1|109148.1|109171.6|109146.6|109173.9|109148.9|109169.4|109144.4|10
1739212820000|2025-02-10 18:40:20|109170.9|109145.9|109169.6|109144.6|109171.1|109146.1|109167.6|109142.6|15
1739212830000|2025-02-10 18:40:30|109169.1|109144.1|109171.5|109146.5|109176.3|109151.3|109165.7|109140.7|27
1739212840000|2025-02-10 18:40:40|109171.1|109146.1|109171|109146|109171.1|109146.1|109167.1|109142.1|4
1739212850000|2025-02-10 18:40:50|109169|109144|109169.8|109144.8|109171.2|109146.2|109168.9|109143.9|6
1739212860000|2025-02-10 18:41:00|109172.3|109147.3|109170.3|109145.3|109172.3|109147.3|109167.6|109142.6|9
1739212880000|2025-02-10 18:41:20|109169.3|109144.3|109169|109144|109173.2|109148.2|109167.9|109142.9|12
1739212890000|2025-02-10 18:41:30|109169.2|109144.2|109171.2|109146.2|109174.5|109149.5|109167.2|109142.2|15
1739212900000|2025-02-10 18:41:40|109168.9|109143.9|109169.6|109144.6|109173.4|109148.4|109168.9|109143.9|16
1739212910000|2025-02-10 18:41:50|109168.4|109143.4|109175.6|109150.6|109179.5|109154.5|109168.4|109143.4|19
1739212920000|2025-02-10 18:42:00|109173.6|109148.6|109161.8|109136.8|109174.9|109149.9|109160.8|109135.8|22
1739212930000|2025-02-10 18:42:10|109164|109139|109161.1|109136.1|109168.6|109143.6|109159.8|109134.8|18
1739212940000|2025-02-10 18:42:20|109161.3|109136.3|109158.9|109133.9|109161.3|109136.3|109155.4|109130.4|12
1739212950000|2025-02-10 18:42:30|109160.2|109135.2|109158.3|109133.3|109162.8|109137.8|109158.3|109133.3|10
1739212960000|2025-02-10 18:42:40|109161.8|109136.8|109156.9|109131.9|109162.8|109137.8|109156.9|109131.9|7
1739212970000|2025-02-10 18:42:50|109159.9|109134.9|109167.6|109142.6|109167.8|109142.8|109156.9|109131.9|14
1739212980000|2025-02-10 18:43:00|109157.6|109132.6|109159.5|109134.5|109166|109141|109157.5|109132.5|20
1739212990000|2025-02-10 18:43:10|109160.8|109135.8|109163.8|109138.8|109164.7|109139.7|109159.7|109134.7|18
1739213000000|2025-02-10 18:43:20|109162.9|109137.9|109167.5|109142.5|109171.3|109146.3|109159.4|109134.4|11
1739213010000|2025-02-10 18:43:30|109168.7|109143.7|109168.7|109143.7|109168.7|109143.7|109167.2|109142.2|10
1739213020000|2025-02-10 18:43:40|109169|109144|109169.4|109144.4|109170|109145|109168.3|109143.3|8
1739213030000|2025-02-10 18:43:50|109170.3|109145.3|109178.8|109153.8|109178.8|109153.8|109169.9|109144.9|15
1739213040000|2025-02-10 18:44:00|109179.6|109154.6|109186|109161|109186|109161|109178.6|109153.6|8
1739213050000|2025-02-10 18:44:10|109185.1|109160.1|109185.2|109160.2|109185.2|109160.2|109184.3|109159.3|3
1739213060000|2025-02-10 18:44:20|109186.2|109161.2|109184.7|109159.7|109186.2|109161.2|109184.7|109159.7|3
1739213070000|2025-02-10 18:44:30|109185.7|109160.7|109185.7|109160.7|109185.7|109160.7|109185.7|109160.7|1
1739213080000|2025-02-10 18:44:40|109184.9|109159.9|109165.1|109140.1|109184.9|109159.9|109162.3|109137.3|36
1739213090000|2025-02-10 18:44:50|109167.3|109142.3|109173.9|109148.9|109176.6|109151.6|109163.7|109138.7|22
1739213100000|2025-02-10 18:45:00|109176.2|109151.2|109172.6|109147.6|109176.2|109151.2|109168|109143|46
1739213110000|2025-02-10 18:45:10|109174.6|109149.6|109173.1|109148.1|109177.8|109152.8|109172.9|109147.9|46
1739213120000|2025-02-10 18:45:20|109175.1|109150.1|109169.9|109144.9|109175.6|109150.6|109169.6|109144.6|36
1739213130000|2025-02-10 18:45:30|109169.2|109144.2|109171|109146|109175|109150|109168.3|109143.3|39
1739213140000|2025-02-10 18:45:40|109172.5|109147.5|109174.5|109149.5|109175|109150|109171|109146|27
1739213150000|2025-02-10 18:45:50|109172.3|109147.3|109169.1|109144.1|109173.1|109148.1|109168.1|109143.1|32
1739213160000|2025-02-10 18:46:00|109172.5|109147.5|109171.4|109146.4|109173.5|109148.5|109169.1|109144.1|36
1739213170000|2025-02-10 18:46:10|109167|109142|109166.9|109141.9|109172.4|109147.4|109163.2|109138.2|45
1739213180000|2025-02-10 18:46:20|109167.9|109142.9|109168.2|109143.2|109171.9|109146.9|109164|109139|62
1739213190000|2025-02-10 18:46:30|109166.8|109141.8|109164.7|109139.7|109168.3|109143.3|109158.8|109133.8|59
1739213200000|2025-02-10 18:46:40|109162|109137|109161.4|109136.4|109166.3|109141.3|109160.1|109135.1|35
1739213210000|2025-02-10 18:46:50|109166|109141|109159|109134|109166|109141|109155.4|109130.4|18
1739213220000|2025-02-10 18:47:00|109157.8|109132.8|109159.6|109134.6|109159.6|109134.6|109154.4|109129.4|14
1739213230000|2025-02-10 18:47:10|109158|109133|109157.1|109132.1|109167.8|109142.8|109157.1|109132.1|17
1739213240000|2025-02-10 18:47:20|109159.1|109134.1|109157.9|109132.9|109165.5|109140.5|109156.4|109131.4|13
1739213250000|2025-02-10 18:47:30|109159.1|109134.1|109153.9|109128.9|109159.9|109134.9|109153.9|109128.9|17
1739213270000|2025-02-10 18:47:50|109154.9|109129.9|109153.9|109128.9|109159.4|109134.4|109152.4|109127.4|16
1739213280000|2025-02-10 18:48:00|109156.3|109131.3|109163.4|109138.4|109169.1|109144.1|109156.3|109131.3|17
1739213290000|2025-02-10 18:48:10|109167.3|109142.3|109163.1|109138.1|109167.3|109142.3|109160.1|109135.1|15
1739213300000|2025-02-10 18:48:20|109162.4|109137.4|109168.8|109143.8|109168.8|109143.8|109162.4|109137.4|4
1739213310000|2025-02-10 18:48:30|109169.3|109144.3|109158.5|109133.5|109169.3|109144.3|109155.1|109130.1|21
1739213320000|2025-02-10 18:48:40|109159.6|109134.6|109156.6|109131.6|109159.9|109134.9|109154.1|109129.1|20
1739213330000|2025-02-10 18:48:50|109155.6|109130.6|109150.4|109125.4|109156.1|109131.1|109150.4|109125.4|18
1739213340000|2025-02-10 18:49:00|109148.2|109123.2|109153.7|109128.7|109155.3|109130.3|109148.2|109123.2|42
1739213350000|2025-02-10 18:49:10|109153.2|109128.2|109148.9|109123.9|109153.7|109128.7|109148.9|109123.9|29
1739213360000|2025-02-10 18:49:20|109150.6|109125.6|109148.8|109123.8|109150.6|109125.6|109148.7|109123.7|22
1739213370000|2025-02-10 18:49:30|109160|109135|109150|109125|109160|109135|109149.1|109124.1|27
1739213380000|2025-02-10 18:49:40|109150.5|109125.5|109153|109128|109161.6|109136.6|109149.1|109124.1|22
1739213390000|2025-02-10 18:49:50|109153.3|109128.3|109150.4|109125.4|109153.7|109128.7|109150.4|109125.4|22
1739213400000|2025-02-10 18:50:00|109156.2|109131.2|109150.6|109125.6|109160.6|109135.6|109150.6|109125.6|20
1739213410000|2025-02-10 18:50:10|109149.3|109124.3|109155.2|109130.2|109158.2|109133.2|109149.3|109124.3|19
1739213420000|2025-02-10 18:50:20|109151.7|109126.7|109152.2|109127.2|109156.9|109131.9|109149.6|109124.6|15
1739213430000|2025-02-10 18:50:30|109152.5|109127.5|109150.9|109125.9|109157.7|109132.7|109149.1|109124.1|14
1739213440000|2025-02-10 18:50:40|109151.4|109126.4|109147.7|109122.7|109158.8|109133.8|109147.4|109122.4|37
1739213450000|2025-02-10 18:50:50|109147.1|109122.1|109149.2|109124.2|109151.8|109126.8|109144.9|109119.9|51
1739213460000|2025-02-10 18:51:00|109147.8|109122.8|109153.3|109128.3|109154.8|109129.8|109146.1|109121.1|54
1739213470000|2025-02-10 18:51:10|109150.4|109125.4|109148|109123|109153.8|109128.8|109146.3|109121.3|34
1739213480000|2025-02-10 18:51:20|109149.9|109124.9|109149.9|109124.9|109156|109131|109146.4|109121.4|44
1739213490000|2025-02-10 18:51:30|109155.8|109130.8|109149|109124|109155.8|109130.8|109145.8|109120.8|55
1739213500000|2025-02-10 18:51:40|109150|109125|109155.6|109130.6|109158.5|109133.5|109149.5|109124.5|54
1739213510000|2025-02-10 18:51:50|109154.5|109129.5|109165.9|109140.9|109167.3|109142.3|109153.3|109128.3|28
1739213520000|2025-02-10 18:52:00|109164.6|109139.6|109172.9|109147.9|109172.9|109147.9|109163.2|109138.2|27
1739213530000|2025-02-10 18:52:10|109170.5|109145.5|109175.1|109150.1|109177.1|109152.1|109170.5|109145.5|45
1739213540000|2025-02-10 18:52:20|109173.6|109148.6|109169.9|109144.9|109175.6|109150.6|109168.7|109143.7|31
1739213550000|2025-02-10 18:52:30|109168.7|109143.7|109175.1|109150.1|109177.4|109152.4|109168.7|109143.7|38
1739213560000|2025-02-10 18:52:40|109175.6|109150.6|109182.8|109157.8|109184|109159|109175.6|109150.6|17
1739213570000|2025-02-10 18:52:50|109178.6|109153.6|109172.7|109147.7|109181.9|109156.9|109172|109147|19
1739213580000|2025-02-10 18:53:00|109174.8|109149.8|109173.6|109148.6|109177.9|109152.9|109172.7|109147.7|13
1739213590000|2025-02-10 18:53:10|109175.9|109150.9|109172.2|109147.2|109175.9|109150.9|109172.2|109147.2|11
1739213600000|2025-02-10 18:53:20|109174.9|109149.9|109176.4|109151.4|109177.2|109152.2|109174.5|109149.5|11
1739213610000|2025-02-10 18:53:30|109177.5|109152.5|109180.2|109155.2|109181.4|109156.4|109174.5|109149.5|9
1739213620000|2025-02-10 18:53:40|109179.2|109154.2|109181.7|109156.7|109181.7|109156.7|109176.2|109151.2|10
1739213630000|2025-02-10 18:53:50|109180.6|109155.6|109189.5|109164.5|109189.5|109164.5|109180.6|109155.6|7
1739213640000|2025-02-10 18:54:00|109188.5|109163.5|109182.1|109157.1|109188.5|109163.5|109182.1|109157.1|5
1739213650000|2025-02-10 18:54:10|109185.9|109160.9|109187.1|109162.1|109187.1|109162.1|109185.9|109160.9|2
1739213660000|2025-02-10 18:54:20|109182.1|109157.1|109189.9|109164.9|109192.4|109167.4|109182.1|109157.1|10
1739213670000|2025-02-10 18:54:30|109191|109166|109192.6|109167.6|109192.6|109167.6|109191|109166|3
1739213690000|2025-02-10 18:54:50|109194|109169|109197.4|109172.4|109197.4|109172.4|109194|109169|4
1739213700000|2025-02-10 18:55:00|109198.4|109173.4|109204.1|109179.1|109206.2|109181.2|109195|109170|32
1739213710000|2025-02-10 18:55:10|109202.9|109177.9|109202.3|109177.3|109204.9|109179.9|109200|109175|34
1739213720000|2025-02-10 18:55:20|109200|109175|109200.3|109175.3|109202.6|109177.6|109197|109172|37
1739213730000|2025-02-10 18:55:30|109198.5|109173.5|109201.7|109176.7|109201.7|109176.7|109197.3|109172.3|29
1739213740000|2025-02-10 18:55:40|109200.7|109175.7|109182.3|109157.3|109201.5|109176.5|109178.7|109153.7|38
1739213750000|2025-02-10 18:55:50|109182.2|109157.2|109186|109161|109186.3|109161.3|109182.2|109157.2|6
1739213760000|2025-02-10 18:56:00|109182.9|109157.9|109183.2|109158.2|109187.5|109162.5|109179.7|109154.7|17
1739213770000|2025-02-10 18:56:10|109183.9|109158.9|109188|109163|109188|109163|109183.9|109158.9|9
1739213780000|2025-02-10 18:56:20|109186.9|109161.9|109187.4|109162.4|109187.9|109162.9|109185|109160|9
1739213790000|2025-02-10 18:56:30|109184.1|109159.1|109184.6|109159.6|109186.4|109161.4|109183.4|109158.4|15
1739213800000|2025-02-10 18:56:40|109186.6|109161.6|109175.2|109150.2|109186.6|109161.6|109173.5|109148.5|16
1739213810000|2025-02-10 18:56:50|109174.5|109149.5|109176.2|109151.2|109177.7|109152.7|109172.2|109147.2|30
1739213820000|2025-02-10 18:57:00|109178.5|109153.5|109174.8|109149.8|109178.7|109153.7|109169.9|109144.9|48
1739213830000|2025-02-10 18:57:10|109173.1|109148.1|109173.7|109148.7|109178.6|109153.6|109166.5|109141.5|62
1739213840000|2025-02-10 18:57:20|109170.2|109145.2|109169.7|109144.7|109174.2|109149.2|109165.1|109140.1|48
1739213850000|2025-02-10 18:57:30|109168.1|109143.1|109165.4|109140.4|109171.5|109146.5|109165.4|109140.4|21
1739213860000|2025-02-10 18:57:40|109164.6|109139.6|109164.8|109139.8|109165.9|109140.9|109161|109136|12
1739213870000|2025-02-10 18:57:50|109166.8|109141.8|109162.6|109137.6|109166.8|109141.8|109161.7|109136.7|19
1739213880000|2025-02-10 18:58:00|109163.3|109138.3|109173.9|109148.9|109176.4|109151.4|109160.9|109135.9|37
1739213890000|2025-02-10 18:58:10|109176.8|109151.8|109178.1|109153.1|109186.6|109161.6|109173.9|109148.9|25
1739213900000|2025-02-10 18:58:20|109178.8|109153.8|109182.6|109157.6|109183.9|109158.9|109177.9|109152.9|24
1739213910000|2025-02-10 18:58:30|109178.4|109153.4|109179.2|109154.2|109182|109157|109173.7|109148.7|32
1739213920000|2025-02-10 18:58:40|109184.3|109159.3|109180.9|109155.9|109187.1|109162.1|109180.4|109155.4|32
1739213930000|2025-02-10 18:58:50|109179.9|109154.9|109180.2|109155.2|109186.2|109161.2|109178.9|109153.9|43
1739213940000|2025-02-10 18:59:00|109181.5|109156.5|109187.6|109162.6|109190.9|109165.9|109179.5|109154.5|40
1739213950000|2025-02-10 18:59:10|109186.9|109161.9|109193.6|109168.6|109194.3|109169.3|109184.6|109159.6|53
1739213960000|2025-02-10 18:59:20|109191.4|109166.4|109189.9|109164.9|109193.5|109168.5|109185.7|109160.7|56
1739213970000|2025-02-10 18:59:30|109187.4|109162.4|109187.7|109162.7|109191.7|109166.7|109184.6|109159.6|59
1739213980000|2025-02-10 18:59:40|109189.7|109164.7|109186.4|109161.4|109189.7|109164.7|109183.9|109158.9|53
1739213990000|2025-02-10 18:59:50|109184.1|109159.1|109186.9|109161.9|109187.9|109162.9|109180.7|109155.7|38
1739214000000|2025-02-10 19:00:00|109186.2|109161.2|109189.4|109164.4|109192.2|109167.2|109183.4|109158.4|36
1739214010000|2025-02-10 19:00:10|109191.2|109166.2|109190.5|109165.5|109192.7|109167.7|109185.5|109160.5|38
1739214020000|2025-02-10 19:00:20|109190.1|109165.1|109188.9|109163.9|109193.7|109168.7|109183.1|109158.1|50
1739214030000|2025-02-10 19:00:30|109188.1|109163.1|109186.3|109161.3|109190.9|109165.9|109181.7|109156.7|23
1739214040000|2025-02-10 19:00:40|109187.5|109162.5|109196.8|109171.8|109198.3|109173.3|109187.5|109162.5|34
1739214050000|2025-02-10 19:00:50|109196.2|109171.2|109196.7|109171.7|109198.2|109173.2|109188.5|109163.5|41
1739214060000|2025-02-10 19:01:00|109196.8|109171.8|109196.3|109171.3|109198.8|109173.8|109191.4|109166.4|52
1739214070000|2025-02-10 19:01:10|109197.5|109172.5|109199.4|109174.4|109199.8|109174.8|109193.5|109168.5|49
1739214080000|2025-02-10 19:01:20|109198.4|109173.4|109192.2|109167.2|109199.4|109174.4|109190.8|109165.8|35
1739214090000|2025-02-10 19:01:30|109194.2|109169.2|109189|109164|109195|109170|109185.8|109160.8|23
1739214100000|2025-02-10 19:01:40|109185.7|109160.7|109199.8|109174.8|109201.6|109176.6|109185.7|109160.7|29
1739214110000|2025-02-10 19:01:50|109201.6|109176.6|109194.1|109169.1|109201.6|109176.6|109189.3|109164.3|25
1739214120000|2025-02-10 19:02:00|109196.1|109171.1|109183.3|109158.3|109196.1|109171.1|109183.3|109158.3|50
1739214130000|2025-02-10 19:02:10|109182.4|109157.4|109186.5|109161.5|109188.9|109163.9|109180.9|109155.9|46
1739214140000|2025-02-10 19:02:20|109184.2|109159.2|109191.2|109166.2|109197.5|109172.5|109181.8|109156.8|54
1739214150000|2025-02-10 19:02:30|109193.1|109168.1|109194.7|109169.7|109196.7|109171.7|109188.6|109163.6|46
1739214160000|2025-02-10 19:02:40|109193.5|109168.5|109186.3|109161.3|109196.7|109171.7|109183.1|109158.1|50
1739214170000|2025-02-10 19:02:50|109188.4|109163.4|109192.9|109167.9|109192.9|109167.9|109183.6|109158.6|52
1739214180000|2025-02-10 19:03:00|109190.9|109165.9|109204.4|109179.4|109205.9|109180.9|109190.9|109165.9|21
1739214190000|2025-02-10 19:03:10|109205.2|109180.2|109203.1|109178.1|109208.4|109183.4|109203.1|109178.1|19
1739214200000|2025-02-10 19:03:20|109200.9|109175.9|109202.7|109177.7|109205.6|109180.6|109200.1|109175.1|19
1739214210000|2025-02-10 19:03:30|109200.1|109175.1|109201.5|109176.5|109205.1|109180.1|109199.3|109174.3|34
1739214220000|2025-02-10 19:03:40|109204.5|109179.5|109206.7|109181.7|109207.2|109182.2|109200.8|109175.8|25
1739214230000|2025-02-10 19:03:50|109203.4|109178.4|109205.4|109180.4|109208.5|109183.5|109202.2|109177.2|34
1739214240000|2025-02-10 19:04:00|109202.4|109177.4|109202.2|109177.2|109202.4|109177.4|109196|109171|16
1739214250000|2025-02-10 19:04:10|109199.5|109174.5|109199.5|109174.5|109199.5|109174.5|109199.5|109174.5|1
1739214260000|2025-02-10 19:04:20|109198.7|109173.7|109198.8|109173.8|109201.6|109176.6|109197.9|109172.9|12
1739214270000|2025-02-10 19:04:30|109200|109175|109197.4|109172.4|109201.5|109176.5|109197.3|109172.3|20
1739214280000|2025-02-10 19:04:40|109197.7|109172.7|109195.9|109170.9|109200.4|109175.4|109194.4|109169.4|32
1739214290000|2025-02-10 19:04:50|109193.2|109168.2|109196.8|109171.8|109199.7|109174.7|109192.9|109167.9|28
1739214300000|2025-02-10 19:05:00|109192.3|109167.3|109197.6|109172.6|109199.1|109174.1|109192.3|109167.3|13
1739214310000|2025-02-10 19:05:10|109199.1|109174.1|109184.9|109159.9|109199.1|109174.1|109184.9|109159.9|11
1739214320000|2025-02-10 19:05:20|109187.2|109162.2|109191.4|109166.4|109194.4|109169.4|109186.4|109161.4|47
1739214330000|2025-02-10 19:05:30|109189.3|109164.3|109191.9|109166.9|109194.6|109169.6|109186.6|109161.6|33
1739214340000|2025-02-10 19:05:40|109187.6|109162.6|109188.1|109163.1|109194.4|109169.4|109186.6|109161.6|34
1739214350000|2025-02-10 19:05:50|109191.6|109166.6|109188.6|109163.6|109191.9|109166.9|109184.9|109159.9|47
1739214360000|2025-02-10 19:06:00|109187.6|109162.6|109190.4|109165.4|109194.6|109169.6|109183.9|109158.9|39
1739214370000|2025-02-10 19:06:10|109188.9|109163.9|109187.3|109162.3|109190.7|109165.7|109187.3|109162.3|12
1739214380000|2025-02-10 19:06:20|109187.1|109162.1|109186.3|109161.3|109187.1|109162.1|109183.5|109158.5|6
1739214390000|2025-02-10 19:06:30|109187|109162|109185.9|109160.9|109188.2|109163.2|109185.9|109160.9|8
1739214400000|2025-02-10 19:06:40|109188.7|109163.7|109189.7|109164.7|109190.1|109165.1|109182.2|109157.2|24
1739214410000|2025-02-10 19:06:50|109185.5|109160.5|109189.3|109164.3|109189.7|109164.7|109181.7|109156.7|12
1739214420000|2025-02-10 19:07:00|109188.5|109163.5|109188.3|109163.3|109190.1|109165.1|109181|109156|14
1739214430000|2025-02-10 19:07:10|109187.7|109162.7|109179.2|109154.2|109187.7|109162.7|109175.9|109150.9|12
1739214440000|2025-02-10 19:07:20|109178.9|109153.9|109183|109158|109183.3|109158.3|109178.9|109153.9|15
1739214450000|2025-02-10 19:07:30|109180.2|109155.2|109178.6|109153.6|109183|109158|109176.1|109151.1|17
1739214460000|2025-02-10 19:07:40|109180.9|109155.9|109179.6|109154.6|109186.1|109161.1|109178.6|109153.6|25
1739214470000|2025-02-10 19:07:50|109181.8|109156.8|109184.2|109159.2|109185.4|109160.4|109177.6|109152.6|22
1739214480000|2025-02-10 19:08:00|109182.9|109157.9|109177.4|109152.4|109183.9|109158.9|109177.4|109152.4|15
1739214490000|2025-02-10 19:08:10|109182.4|109157.4|109178|109153|109182.4|109157.4|109174.5|109149.5|15
1739214500000|2025-02-10 19:08:20|109176.8|109151.8|109176.8|109151.8|109177.5|109152.5|109173.3|109148.3|13
1739214510000|2025-02-10 19:08:30|109173.3|109148.3|109177.5|109152.5|109177.8|109152.8|109173.3|109148.3|13
1739214520000|2025-02-10 19:08:40|109176.3|109151.3|109174.3|109149.3|109177.2|109152.2|109170.1|109145.1|26
1739214530000|2025-02-10 19:08:50|109177|109152|109174|109149|109177.5|109152.5|109172.2|109147.2|15
1739214540000|2025-02-10 19:09:00|109170.8|109145.8|109174|109149|109174.5|109149.5|109170.8|109145.8|8
1739214550000|2025-02-10 19:09:10|109172.5|109147.5|109169.5|109144.5|109174|109149|109167.3|109142.3|37
1739214560000|2025-02-10 19:09:20|109169.7|109144.7|109160.1|109135.1|109173|109148|109160.1|109135.1|42
1739214570000|2025-02-10 19:09:30|109166.8|109141.8|109163.8|109138.8|109167.3|109142.3|109161.7|109136.7|24
1739214580000|2025-02-10 19:09:40|109165.3|109140.3|109168.4|109143.4|109173.4|109148.4|109165.3|109140.3|19
1739214590000|2025-02-10 19:09:50|109169.4|109144.4|109166.7|109141.7|109169.4|109144.4|109164.4|109139.4|11
1739214600000|2025-02-10 19:10:00|109164.4|109139.4|109166.1|109141.1|109167.4|109142.4|109163.3|109138.3|10
1739214610000|2025-02-10 19:10:10|109163|109138|109157.9|109132.9|109167.7|109142.7|109154.3|109129.3|19
1739214620000|2025-02-10 19:10:20|109161.1|109136.1|109151.2|109126.2|109162.1|109137.1|109151.2|109126.2|28
1739214630000|2025-02-10 19:10:30|109153.3|109128.3|109149.2|109124.2|109156.4|109131.4|109148.9|109123.9|28
1739214640000|2025-02-10 19:10:40|109152.4|109127.4|109153.5|109128.5|109155.7|109130.7|109148.9|109123.9|21
1739214650000|2025-02-10 19:10:50|109155.8|109130.8|109150.2|109125.2|109157.3|109132.3|109150.2|109125.2|13
1739214660000|2025-02-10 19:11:00|109153.3|109128.3|109153.4|109128.4|109156.5|109131.5|109149.4|109124.4|22
1739214670000|2025-02-10 19:11:10|109151.1|109126.1|109152.7|109127.7|109157.5|109132.5|109150.4|109125.4|30
1739214680000|2025-02-10 19:11:20|109155.3|109130.3|109151.5|109126.5|109158.7|109133.7|109151.5|109126.5|20
1739214690000|2025-02-10 19:11:30|109153.7|109128.7|109150|109125|109154.4|109129.4|109148.5|109123.5|24
1739214700000|2025-02-10 19:11:40|109152|109127|109151.1|109126.1|109156|109131|109151.1|109126.1|27
1739214710000|2025-02-10 19:11:50|109154.1|109129.1|109152.8|109127.8|109154.1|109129.1|109150.3|109125.3|11
1739214720000|2025-02-10 19:12:00|109153|109128|109151.7|109126.7|109153|109128|109148.7|109123.7|12
1739214730000|2025-02-10 19:12:10|109148.7|109123.7|109148.3|109123.3|109156.1|109131.1|109146.7|109121.7|19
1739214740000|2025-02-10 19:12:20|109146.5|109121.5|109146.1|109121.1|109146.5|109121.5|109144.8|109119.8|8
1739214750000|2025-02-10 19:12:30|109147.8|109122.8|109144.3|109119.3|109147.8|109122.8|109140|109115|21
1739214760000|2025-02-10 19:12:40|109142.8|109117.8|109143.3|109118.3|109145.3|109120.3|109140.2|109115.2|13
1739214780000|2025-02-10 19:13:00|109144.3|109119.3|109147.8|109122.8|109149.4|109124.4|109144.3|109119.3|10
1739214800000|2025-02-10 19:13:20|109147.1|109122.1|109147.1|109122.1|109147.1|109122.1|109147.1|109122.1|1
1739214810000|2025-02-10 19:13:30|109149.3|109124.3|109153.4|109128.4|109166.5|109130.3|109145.6|109109.5|13
1739214820000|2025-02-10 19:13:40|109153.2|109128.2|109152.4|109127.4|109153.2|109128.2|109151.4|109126.4|4
1739214830000|2025-02-10 19:13:50|109153.2|109128.2|109152.2|109127.2|109156.1|109131.1|109151|109126|9
1739214840000|2025-02-10 19:14:00|109152.7|109127.7|109152.4|109127.4|109155.9|109130.9|109151.3|109126.3|5
1739214870000|2025-02-10 19:14:30|109153.2|109128.2|109153.9|109128.9|109153.9|109128.9|109153.2|109128.2|2
1739214880000|2025-02-10 19:14:40|109155.8|109130.8|109155.8|109130.8|109156.9|109131.9|109155.8|109130.8|3
1739214890000|2025-02-10 19:14:50|109153.5|109128.5|109158.1|109133.1|109160.2|109135.2|109153.5|109128.5|13
1739214900000|2025-02-10 19:15:00|109158.9|109133.9|109166.2|109141.2|109167.3|109142.3|109158.9|109133.9|8
1739214910000|2025-02-10 19:15:10|109164.7|109139.7|109163|109138|109167.2|109142.2|109162.8|109137.8|17
1739214920000|2025-02-10 19:15:20|109165|109140|109163.5|109138.5|109165|109140|109163|109138|3
1739214930000|2025-02-10 19:15:30|109163|109138|109160|109135|109163|109138|109158.8|109133.8|14
1739214940000|2025-02-10 19:15:40|109161.2|109136.2|109159.3|109134.3|109163|109138|109159|109134|7
1739214950000|2025-02-10 19:15:50|109160.1|109135.1|109161.2|109136.2|109165.1|109140.1|109159.8|109134.8|18
1739214960000|2025-02-10 19:16:00|109164.6|109139.6|109159|109134|109165.8|109140.8|109157.5|109132.5|19
1739214970000|2025-02-10 19:16:10|109160.3|109135.3|109160.9|109135.9|109165.6|109140.6|109158|109133|32
1739214980000|2025-02-10 19:16:20|109160.6|109135.6|109160.9|109135.9|109165.4|109140.4|109160.6|109135.6|17
1739214990000|2025-02-10 19:16:30|109164.7|109139.7|109160.7|109135.7|109164.7|109139.7|109160.7|109135.7|2
1739215010000|2025-02-10 19:16:50|109159.9|109134.9|109163.9|109138.9|109166.3|109141.3|109159.9|109134.9|13
1739215020000|2025-02-10 19:17:00|109166.2|109141.2|109162.6|109137.6|109166.3|109141.3|109162.1|109137.1|12
1739215030000|2025-02-10 19:17:10|109165.5|109140.5|109162.2|109137.2|109165.5|109140.5|109160.5|109135.5|13
1739215040000|2025-02-10 19:17:20|109161.5|109136.5|109161.5|109136.5|109161.5|109136.5|109161.5|109136.5|1
1739215050000|2025-02-10 19:17:30|109159.4|109134.4|109161.7|109136.7|109166.1|109141.1|109159.4|109134.4|24
1739215060000|2025-02-10 19:17:40|109160.7|109135.7|109170.6|109145.6|109174.1|109149.1|109160.5|109135.5|22
1739215070000|2025-02-10 19:17:50|109171.6|109146.6|109171|109146|109172.5|109147.5|109167.8|109142.8|25
1739215080000|2025-02-10 19:18:00|109168.5|109143.5|109174.4|109149.4|109174.4|109149.4|109168.5|109143.5|19
1739215090000|2025-02-10 19:18:10|109173.9|109148.9|109174.1|109149.1|109174.4|109149.4|109172.5|109147.5|6
1739215100000|2025-02-10 19:18:20|109172.1|109147.1|109172.4|109147.4|109172.4|109147.4|109171.5|109146.5|4
1739215110000|2025-02-10 19:18:30|109172.6|109147.6|109172.3|109147.3|109172.8|109147.8|109168.3|109143.3|13
1739215120000|2025-02-10 19:18:40|109171.4|109146.4|109172.3|109147.3|109172.3|109147.3|109169.6|109144.6|4
1739215130000|2025-02-10 19:18:50|109170.9|109145.9|109177.6|109152.6|109177.6|109152.6|109170.9|109145.9|8
1739215140000|2025-02-10 19:19:00|109176.1|109151.1|109178.5|109153.5|109179.5|109154.5|109175.8|109150.8|16
1739215150000|2025-02-10 19:19:10|109179.5|109154.5|109173.7|109148.7|109179.5|109154.5|109170.1|109145.1|39
1739215160000|2025-02-10 19:19:20|109175.2|109150.2|109175|109150|109176.9|109151.9|109172.4|109147.4|38
1739215170000|2025-02-10 19:19:30|109174.6|109149.6|109175|109150|109176|109151|109172.3|109147.3|44
1739215180000|2025-02-10 19:19:40|109173.1|109148.1|109174.9|109149.9|109176.8|109151.8|109171.3|109146.3|54
1739215190000|2025-02-10 19:19:50|109175.4|109150.4|109175.3|109150.3|109178.1|109153.1|109171.4|109146.4|50
1739215200000|2025-02-10 19:20:00|109177.7|109152.7|109173.8|109148.8|109178.1|109153.1|109173.1|109148.1|55
1739215210000|2025-02-10 19:20:10|109176.8|109151.8|109173.5|109148.5|109176.8|109151.8|109172.5|109147.5|65
1739215220000|2025-02-10 19:20:20|109174|109149|109172.8|109147.8|109176.6|109151.6|109172.6|109147.6|60
1739215230000|2025-02-10 19:20:30|109174|109149|109171.8|109146.8|109176.1|109151.1|109167.7|109142.7|60
1739215240000|2025-02-10 19:20:40|109173.1|109148.1|109174.8|109149.8|109175.8|109150.8|109172.1|109147.1|30
1739215250000|2025-02-10 19:20:50|109172.8|109147.8|109173|109148|109174.8|109149.8|109172.8|109147.8|28
1739215260000|2025-02-10 19:21:00|109174.8|109149.8|109172.5|109147.5|109175.3|109150.3|109171.8|109146.8|31
1739215270000|2025-02-10 19:21:10|109174.5|109149.5|109172.1|109147.1|109174.5|109149.5|109171.8|109146.8|30
1739215280000|2025-02-10 19:21:20|109174|109149|109172.9|109147.9|109174.8|109149.8|109171.8|109146.8|22
1739215290000|2025-02-10 19:21:30|109174.8|109149.8|109168.2|109143.2|109174.8|109149.8|109165.6|109140.6|29
1739215300000|2025-02-10 19:21:40|109169.7|109144.7|109168.7|109143.7|109171.5|109146.5|109167|109142|22
1739215310000|2025-02-10 19:21:50|109169.5|109144.5|109175.5|109150.5|109177.6|109152.6|109169.5|109144.5|25
1739215320000|2025-02-10 19:22:00|109171.5|109146.5|109176.4|109151.4|109176.8|109151.8|109171.5|109146.5|33
1739215330000|2025-02-10 19:22:10|109176|109151|109174.6|109149.6|109176|109151|109173|109148|6
1739215340000|2025-02-10 19:22:20|109175.6|109150.6|109175.4|109150.4|109175.6|109150.6|109173.2|109148.2|8
1739215350000|2025-02-10 19:22:30|109173.4|109148.4|109174|109149|109175.4|109150.4|109172.1|109147.1|14
1739215360000|2025-02-10 19:22:40|109171.8|109146.8|109171.7|109146.7|109174|109149|109170.6|109145.6|15
1739215370000|2025-02-10 19:22:50|109171.2|109146.2|109177.2|109152.2|109177.5|109152.5|109171.2|109146.2|5
1739215380000|2025-02-10 19:23:00|109176.2|109151.2|109174.8|109149.8|109176.4|109151.4|109172.2|109147.2|25
1739215390000|2025-02-10 19:23:10|109173.9|109148.9|109174.8|109149.8|109174.8|109149.8|109173.3|109148.3|11
1739215400000|2025-02-10 19:23:20|109175.4|109150.4|109175.2|109150.2|109176.3|109151.3|109172|109147|16
1739215410000|2025-02-10 19:23:30|109173.7|109148.7|109174.7|109149.7|109175.8|109150.8|109170.9|109145.9|33
1739215420000|2025-02-10 19:23:40|109174.9|109149.9|109175.9|109150.9|109176.1|109151.1|109172.3|109147.3|19
1739215430000|2025-02-10 19:23:50|109175.6|109150.6|109176|109151|109177.7|109152.7|109174.2|109149.2|38
1739215440000|2025-02-10 19:24:00|109173.5|109148.5|109176.8|109151.8|109177.8|109152.8|109173.5|109148.5|13
1739215450000|2025-02-10 19:24:10|109177.8|109152.8|109202.8|109177.8|109202.8|109177.8|109177.8|109152.8|29
1739215460000|2025-02-10 19:24:20|109200.8|109175.8|109200|109175|109203|109178|109198.9|109173.9|27
1739215470000|2025-02-10 19:24:30|109201.3|109176.3|109200.8|109175.8|109202.8|109177.8|109200.2|109175.2|10
1739215480000|2025-02-10 19:24:40|109200.4|109175.4|109202|109177|109202.5|109177.5|109198.3|109173.3|18
1739215490000|2025-02-10 19:24:50|109202.2|109177.2|109202.2|109177.2|109202.2|109177.2|109202.2|109177.2|1
1739215500000|2025-02-10 19:25:00|109201.9|109176.9|109204.5|109179.5|109204.8|109179.8|109201.9|109176.9|5
1739215510000|2025-02-10 19:25:10|109204.1|109179.1|109204.1|109179.1|109204.1|109179.1|109204.1|109179.1|1
1739215520000|2025-02-10 19:25:20|109203.1|109178.1|109198.9|109173.9|109203.1|109178.1|109198.9|109173.9|6
1739215530000|2025-02-10 19:25:30|109194.1|109169.1|109192.6|109167.6|109194.1|109169.1|109186.8|109161.8|16
1739215540000|2025-02-10 19:25:40|109191.6|109166.6|109191.1|109166.1|109193.6|109168.6|109188.8|109163.8|23
1739215550000|2025-02-10 19:25:50|109189.3|109164.3|109199.2|109174.2|109199.4|109174.4|109189.3|109164.3|17
1739215560000|2025-02-10 19:26:00|109198.1|109173.1|109198.1|109173.1|109201.1|109176.1|109197.7|109172.7|12
1739215570000|2025-02-10 19:26:10|109197.4|109172.4|109198.1|109173.1|109198.1|109173.1|109197.4|109172.4|2
1739215580000|2025-02-10 19:26:20|109199.2|109174.2|109199.2|109174.2|109199.9|109174.9|109197.1|109172.1|12
1739215590000|2025-02-10 19:26:30|109200.2|109175.2|109198.2|109173.2|109200.2|109175.2|109198.2|109173.2|7
1739215600000|2025-02-10 19:26:40|109198.6|109173.6|109192.2|109167.2|109198.6|109173.6|109192.2|109167.2|10
1739215610000|2025-02-10 19:26:50|109193.3|109168.3|109196.5|109171.5|109198.7|109173.7|109193.1|109168.1|13
1739215620000|2025-02-10 19:27:00|109198.7|109173.7|109202.9|109177.9|109202.9|109177.9|109196.5|109171.5|11
1739215630000|2025-02-10 19:27:10|109203.5|109178.5|109202.9|109177.9|109204.2|109179.2|109201.5|109176.5|14
1739215640000|2025-02-10 19:27:20|109202.6|109177.6|109204.4|109179.4|109204.4|109179.4|109202.2|109177.2|4
1739215650000|2025-02-10 19:27:30|109204|109179|109203.7|109178.7|109204|109179|109203.7|109178.7|2
1739215660000|2025-02-10 19:27:40|109202.5|109177.5|109202.5|109177.5|109202.5|109177.5|109202.5|109177.5|1
1739215670000|2025-02-10 19:27:50|109201.6|109176.6|109194|109169|109201.6|109176.6|109191.6|109166.6|18
1739215680000|2025-02-10 19:28:00|109191.9|109166.9|109189.9|109164.9|109196.9|109171.9|109189.9|109164.9|23
1739215690000|2025-02-10 19:28:10|109192.9|109167.9|109184.1|109159.1|109193.8|109168.8|109181|109156|39
1739215700000|2025-02-10 19:28:20|109183|109158|109188.9|109163.9|109189.6|109164.6|109183|109158|10
1739215710000|2025-02-10 19:28:30|109187.9|109162.9|109188.5|109163.5|109188.7|109163.7|109187.9|109162.9|6
1739215720000|2025-02-10 19:28:40|109187.3|109162.3|109186.7|109161.7|109187.5|109162.5|109186.7|109161.7|10
1739215730000|2025-02-10 19:28:50|109187.3|109162.3|109189.1|109164.1|109189.1|109164.1|109185.4|109160.4|11
1739215740000|2025-02-10 19:29:00|109187.9|109162.9|109181.8|109156.8|109190|109165|109179.3|109154.3|11
1739215750000|2025-02-10 19:29:10|109182.9|109157.9|109187.3|109162.3|109188.3|109163.3|109179.8|109154.8|13
1739215760000|2025-02-10 19:29:20|109186.7|109161.7|109188.3|109163.3|109190.5|109165.5|109186.7|109161.7|9
1739215770000|2025-02-10 19:29:30|109187.6|109162.6|109190.5|109165.5|109190.5|109165.5|109187.6|109162.6|4
1739215780000|2025-02-10 19:29:40|109189.6|109164.6|109186.8|109161.8|109189.6|109164.6|109186.8|109161.8|2
1739215790000|2025-02-10 19:29:50|109187.9|109162.9|109188.7|109163.7|109191|109166|109187.9|109162.9|4
1739215800000|2025-02-10 19:30:00|109186.9|109161.9|109189.9|109164.9|109191.8|109166.8|109185.7|109160.7|6
1739215810000|2025-02-10 19:30:10|109186.3|109161.3|109181|109156|109190.1|109165.1|109178.3|109153.3|12
1739215820000|2025-02-10 19:30:20|109179.6|109154.6|109178|109153|109181|109156|109177.3|109152.3|10
1739215830000|2025-02-10 19:30:30|109179|109154|109181.2|109156.2|109186.5|109161.5|109179|109154|24
1739215840000|2025-02-10 19:30:40|109181.4|109156.4|109171.6|109146.6|109181.4|109156.4|109169.4|109144.4|40
1739215850000|2025-02-10 19:30:50|109174.6|109149.6|109173.2|109148.2|109177.5|109152.5|109171.4|109146.4|20
1739215860000|2025-02-10 19:31:00|109174.3|109149.3|109178.3|109153.3|109178.9|109153.9|109173.2|109148.2|12
1739215870000|2025-02-10 19:31:10|109177.5|109152.5|109177.5|109152.5|109178.2|109153.2|109176.3|109151.3|9
1739215880000|2025-02-10 19:31:20|109178.3|109153.3|109186.4|109161.4|109187.9|109162.9|109177.2|109152.2|12
1739215890000|2025-02-10 19:31:30|109186.6|109161.6|109190.2|109165.2|109191.6|109166.6|109183.7|109158.7|18
1739215900000|2025-02-10 19:31:40|109190.4|109165.4|109189.9|109164.9|109190.4|109165.4|109189.9|109164.9|2
1739215910000|2025-02-10 19:31:50|109189.1|109164.1|109189.4|109164.4|109189.4|109164.4|109189.1|109164.1|2
1739215920000|2025-02-10 19:32:00|109189.2|109164.2|109188.4|109163.4|109189.2|109164.2|109188.4|109163.4|2
1739215930000|2025-02-10 19:32:10|109189.3|109164.3|109189|109164|109192.5|109167.5|109186.3|109161.3|13
1739215940000|2025-02-10 19:32:20|109190.7|109165.7|109190|109165|109190.7|109165.7|109188.1|109163.1|16
1739215950000|2025-02-10 19:32:30|109189.7|109164.7|109190|109165|109190.3|109165.3|109189.7|109164.7|3
1739215960000|2025-02-10 19:32:40|109189.7|109164.7|109188.4|109163.4|109190.3|109165.3|109188.1|109163.1|8
1739215970000|2025-02-10 19:32:50|109190.3|109165.3|109194.1|109169.1|109194.1|109169.1|109189.1|109164.1|17
1739215990000|2025-02-10 19:33:10|109195.2|109170.2|109181.4|109156.4|109195.2|109170.2|109179.1|109154.1|21
1739216000000|2025-02-10 19:33:20|109180.5|109155.5|109177.3|109152.3|109180.5|109155.5|109176.3|109151.3|14
1739216010000|2025-02-10 19:33:30|109182|109157|109184.1|109159.1|109186.5|109161.5|109177.2|109152.2|22
1739216020000|2025-02-10 19:33:40|109183.2|109158.2|109181.3|109156.3|109183.2|109158.2|109178.9|109153.9|6
1739216030000|2025-02-10 19:33:50|109179.4|109154.4|109181.3|109156.3|109181.5|109156.5|109179.4|109154.4|3
1739216040000|2025-02-10 19:34:00|109181|109156|109181|109156|109181|109156|109181|109156|1
1739216060000|2025-02-10 19:34:20|109181.9|109156.9|109182.4|109157.4|109182.4|109157.4|109181.9|109156.9|2
1739216070000|2025-02-10 19:34:30|109183.4|109158.4|109188.3|109163.3|109189|109164|109183.4|109158.4|5
1739216080000|2025-02-10 19:34:40|109187.5|109162.5|109182.8|109157.8|109187.5|109162.5|109180.6|109155.6|13
1739216090000|2025-02-10 19:34:50|109185|109160|109181.7|109156.7|109185|109160|109178.8|109153.8|13
1739216100000|2025-02-10 19:35:00|109183.8|109158.8|109183.6|109158.6|109186.3|109161.3|109180.6|109155.6|14
1739216110000|2025-02-10 19:35:10|109183.1|109158.1|109183.1|109158.1|109184.4|109159.4|109181|109156|5
1739216120000|2025-02-10 19:35:20|109183.6|109158.6|109183.4|109158.4|109185.2|109160.2|109181|109156|11
1739216130000|2025-02-10 19:35:30|109181|109156|109183.5|109158.5|109183.6|109158.6|109181|109156|5
1739216140000|2025-02-10 19:35:40|109184.5|109159.5|109184.5|109159.5|109184.5|109159.5|109184.5|109159.5|1
1739216150000|2025-02-10 19:35:50|109184.7|109159.7|109181.7|109156.7|109184.7|109159.7|109176.9|109151.9|21
1739216160000|2025-02-10 19:36:00|109178.7|109153.7|109175.9|109150.9|109182.9|109157.9|109173|109148|26
1739216170000|2025-02-10 19:36:10|109175|109150|109175.8|109150.8|109176.3|109151.3|109174.8|109149.8|15
1739216190000|2025-02-10 19:36:30|109176.6|109151.6|109169.4|109144.4|109176.6|109151.6|109169|109144|12
1739216200000|2025-02-10 19:36:40|109170.6|109145.6|109171.3|109146.3|109172.9|109147.9|109168.3|109143.3|19
1739216210000|2025-02-10 19:36:50|109168.5|109143.5|109161|109136|109168.5|109143.5|109157.2|109132.2|27
1739216220000|2025-02-10 19:37:00|109158.9|109133.9|109159.9|109134.9|109163|109138|109156.6|109131.6|10
1739216230000|2025-02-10 19:37:10|109161|109136|109167|109142|109167|109142|109158.3|109133.3|21
1739216240000|2025-02-10 19:37:20|109163.6|109138.6|109169.4|109144.4|109171.2|109146.2|109163.1|109138.1|28
1739216250000|2025-02-10 19:37:30|109169.3|109144.3|109169.4|109144.4|109172.2|109147.2|109165.5|109140.5|22
1739216260000|2025-02-10 19:37:40|109167.1|109142.1|109169.8|109144.8|109173.9|109148.9|109166.2|109141.2|22
1739216270000|2025-02-10 19:37:50|109167.3|109142.3|109169|109144|109170.3|109145.3|109163.8|109138.8|38
1739216280000|2025-02-10 19:38:00|109165.9|109140.9|109169.2|109144.2|109169.8|109144.8|109165.9|109140.9|14
1739216290000|2025-02-10 19:38:10|109168.5|109143.5|109167.9|109142.9|109177.3|109152.3|109167.2|109142.2|33
1739216300000|2025-02-10 19:38:20|109165.5|109140.5|109167.3|109142.3|109171.5|109146.5|109165.5|109140.5|32
1739216310000|2025-02-10 19:38:30|109168.9|109143.9|109163.1|109138.1|109175.7|109150.7|109160.4|109135.4|27
1739216320000|2025-02-10 19:38:40|109168.2|109143.2|109153.5|109128.5|109168.2|109143.2|109149.6|109124.6|47
1739216330000|2025-02-10 19:38:50|109151.5|109126.5|109161.4|109136.4|109161.4|109136.4|109151.5|109126.5|27
1739216340000|2025-02-10 19:39:00|109163.2|109138.2|109168.2|109143.2|109170.7|109145.7|109162.2|109137.2|43
1739216350000|2025-02-10 19:39:10|109166.6|109141.6|109168.5|109143.5|109170.9|109145.9|109162.9|109137.9|36
1739216360000|2025-02-10 19:39:20|109167.5|109142.5|109162.3|109137.3|109168.7|109143.7|109160.8|109135.8|27
1739216370000|2025-02-10 19:39:30|109160.8|109135.8|109151.8|109126.8|109162.3|109137.3|109151.8|109126.8|25
1739216380000|2025-02-10 19:39:40|109154.4|109129.4|109152.8|109127.8|109156.1|109131.1|109151.8|109126.8|16
1739216390000|2025-02-10 19:39:50|109153.6|109128.6|109152.6|109127.6|109154.2|109129.2|109150.8|109125.8|17
1739216400000|2025-02-10 19:40:00|109151.3|109126.3|109155.4|109130.4|109159.8|109134.8|109151.3|109126.3|24
1739216410000|2025-02-10 19:40:10|109154.2|109129.2|109160.3|109135.3|109163.1|109138.1|109154.2|109129.2|29
1739216420000|2025-02-10 19:40:20|109160.1|109135.1|109153.5|109128.5|109162.9|109137.9|109153.1|109128.1|9
1739216430000|2025-02-10 19:40:30|109154.2|109129.2|109154|109129|109157|109132|109154|109129|9
1739216440000|2025-02-10 19:40:40|109156.5|109131.5|109155.7|109130.7|109156.5|109131.5|109155.7|109130.7|2
1739216450000|2025-02-10 19:40:50|109156.7|109131.7|109161.4|109136.4|109163.9|109138.9|109156.2|109131.2|13
1739216460000|2025-02-10 19:41:00|109162.2|109137.2|109165.1|109140.1|109166.6|109141.6|109162.2|109137.2|5
1739216470000|2025-02-10 19:41:10|109167.8|109142.8|109164.8|109139.8|109167.8|109142.8|109164|109139|6
1739216480000|2025-02-10 19:41:20|109165.3|109140.3|109165.3|109140.3|109165.3|109140.3|109165.3|109140.3|1
1739216490000|2025-02-10 19:41:30|109166.1|109141.1|109166.1|109141.1|109166.1|109141.1|109166.1|109141.1|1
1739216500000|2025-02-10 19:41:40|109165.4|109140.4|109165.4|109140.4|109165.4|109140.4|109165.4|109140.4|1
1739216510000|2025-02-10 19:41:50|109166.7|109141.7|109165.4|109140.4|109166.9|109141.9|109165.2|109140.2|4
1739216520000|2025-02-10 19:42:00|109164.3|109139.3|109165.4|109140.4|109168.6|109143.6|109164.3|109139.3|7
1739216530000|2025-02-10 19:42:10|109168.6|109143.6|109165.6|109140.6|109168.6|109143.6|109165.2|109140.2|4
1739216540000|2025-02-10 19:42:20|109165.7|109140.7|109165.7|109140.7|109165.7|109140.7|109165.7|109140.7|1
1739216580000|2025-02-10 19:43:00|109168|109143|109162.8|109137.8|109168|109143|109157.7|109132.7|12
1739216590000|2025-02-10 19:43:10|109164.7|109139.7|109163.4|109138.4|109164.7|109139.7|109163.4|109138.4|2
1739216620000|2025-02-10 19:43:40|109167|109142|109167|109142|109167|109142|109167|109142|1
1739216640000|2025-02-10 19:44:00|109185|109135|109166.7|109141.7|109185|109142.4|109163.9|109135|7
1739216650000|2025-02-10 19:44:10|109166.4|109141.4|109166.7|109141.7|109166.7|109141.7|109163.9|109138.9|5
1739216660000|2025-02-10 19:44:20|109167.4|109142.4|109168.2|109143.2|109171.4|109146.4|109167.4|109142.4|10
1739216670000|2025-02-10 19:44:30|109169.4|109144.4|109175.2|109150.2|109177|109152|109167.9|109142.9|24
1739216680000|2025-02-10 19:44:40|109175.1|109150.1|109174.6|109149.6|109175.1|109150.1|109174.1|109149.1|3
1739216690000|2025-02-10 19:44:50|109173.8|109148.8|109172.1|109147.1|109173.8|109148.8|109169.8|109144.8|11
1739216700000|2025-02-10 19:45:00|109172.3|109147.3|109171.9|109146.9|109174.7|109149.7|109170.8|109145.8|21
1739216710000|2025-02-10 19:45:10|109174.7|109149.7|109173.5|109148.5|109174.7|109149.7|109170.9|109145.9|14
1739216720000|2025-02-10 19:45:20|109172|109147|109172.9|109147.9|109174.4|109149.4|109170.9|109145.9|19
1739216730000|2025-02-10 19:45:30|109174.4|109149.4|109171.9|109146.9|109174.4|109149.4|109171.9|109146.9|32
1739216740000|2025-02-10 19:45:40|109171|109146|109170.8|109145.8|109172.5|109147.5|109170.8|109145.8|3
1739216750000|2025-02-10 19:45:50|109172.5|109147.5|109170.8|109145.8|109172.5|109147.5|109170.8|109145.8|6
1739216760000|2025-02-10 19:46:00|109171.8|109146.8|109170.9|109145.9|109172.6|109147.6|109169.6|109144.6|12
1739216770000|2025-02-10 19:46:10|109172.6|109147.6|109172.3|109147.3|109173.6|109148.6|109171.1|109146.1|14
1739216780000|2025-02-10 19:46:20|109171.5|109146.5|109173.6|109148.6|109173.6|109148.6|109164.8|109139.8|20
1739216790000|2025-02-10 19:46:30|109180.8|109155.8|109175.2|109150.2|109180.8|109155.8|109173.9|109148.9|7
1739216800000|2025-02-10 19:46:40|109178.6|109153.6|109181.7|109156.7|109181.7|109156.7|109178.6|109153.6|4
1739216810000|2025-02-10 19:46:50|109179.2|109154.2|109175.1|109150.1|109181.7|109156.7|109174.6|109149.6|14
1739216820000|2025-02-10 19:47:00|109176.9|109151.9|109174.3|109149.3|109180.8|109155.8|109172.1|109147.1|19
1739216830000|2025-02-10 19:47:10|109175.7|109150.7|109175.7|109150.7|109175.7|109150.7|109175.7|109150.7|1
1739216840000|2025-02-10 19:47:20|109179.7|109154.7|109178.5|109153.5|109180.7|109155.7|109177.2|109152.2|7
1739216870000|2025-02-10 19:47:50|109180.5|109155.5|109180.5|109155.5|109180.5|109155.5|109180.5|109155.5|1
1739216880000|2025-02-10 19:48:00|109223.8|109107.8|109223.6|109107.6|109223.8|109107.8|109223.5|109107.5|4
1739216890000|2025-02-10 19:48:10|109223.3|109107.3|109177.7|109152.7|109223.9|109152.7|109177.7|109107.3|7
1739216900000|2025-02-10 19:48:20|109178.5|109153.5|109178.3|109153.3|109179.8|109154.8|109178.3|109153.3|3
1739216910000|2025-02-10 19:48:30|109177.6|109152.6|109177.6|109152.6|109180.1|109155.1|109177.6|109152.6|3
1739216920000|2025-02-10 19:48:40|109178.3|109153.3|109178.3|109153.3|109178.3|109153.3|109178.3|109153.3|1
1739216930000|2025-02-10 19:48:50|109178.8|109153.8|109178.8|109153.8|109178.8|109153.8|109178.8|109153.8|1
1739216950000|2025-02-10 19:49:10|109179.5|109154.5|109176|109151|109179.5|109154.5|109175.5|109150.5|11
1739216960000|2025-02-10 19:49:20|109177|109152|109178.6|109153.6|109180.8|109155.8|109177|109152|6
1739216970000|2025-02-10 19:49:30|109182.7|109157.7|109188|109163|109190.7|109165.7|109182.7|109157.7|10
1739216980000|2025-02-10 19:49:40|109188.5|109163.5|109185.6|109160.6|109191.3|109166.3|109183.9|109158.9|22
1739216990000|2025-02-10 19:49:50|109186.6|109161.6|109193|109168|109193|109168|109185.7|109160.7|21
1739217000000|2025-02-10 19:50:00|109194|109169|109191.3|109166.3|109195.3|109170.3|109188.9|109163.9|13
1739217010000|2025-02-10 19:50:10|109191.1|109166.1|109180.4|109155.4|109192|109167|109179.9|109154.9|37
1739217020000|2025-02-10 19:50:20|109182.8|109157.8|109181.7|109156.7|109183.1|109158.1|109180.6|109155.6|14
1739217030000|2025-02-10 19:50:30|109184|109159|109175.2|109150.2|109184|109159|109175|109150|6
1739217040000|2025-02-10 19:50:40|109174.7|109149.7|109180.6|109155.6|109181.1|109156.1|109174.7|109149.7|7
1739217060000|2025-02-10 19:51:00|109180.9|109155.9|109180.9|109155.9|109180.9|109155.9|109180.9|109155.9|1
1739217080000|2025-02-10 19:51:20|109179.4|109154.4|109183|109158|109183|109158|109179.4|109154.4|9
1739217090000|2025-02-10 19:51:30|109182|109157|109178.2|109153.2|109184.8|109159.8|109177.7|109152.7|10
1739217100000|2025-02-10 19:51:40|109178.8|109153.8|109180.5|109155.5|109181|109156|109178.6|109153.6|5
1739217120000|2025-02-10 19:52:00|109179.4|109154.4|109179.4|109154.4|109179.4|109154.4|109179.4|109154.4|1
1739217130000|2025-02-10 19:52:10|109180.5|109155.5|109180.5|109155.5|109180.5|109155.5|109180.5|109155.5|1
1739217140000|2025-02-10 19:52:20|109179.7|109154.7|109172.9|109147.9|109179.7|109154.7|109169.8|109144.8|10
1739217150000|2025-02-10 19:52:30|109172.1|109147.1|109172.2|109147.2|109172.2|109147.2|109169.5|109144.5|6
1739217160000|2025-02-10 19:52:40|109172.7|109147.7|109173.6|109148.6|109174.1|109149.1|109172.4|109147.4|9
1739217170000|2025-02-10 19:52:50|109174.4|109149.4|109173.1|109148.1|109174.4|109149.4|109173.1|109148.1|3
1739217180000|2025-02-10 19:53:00|109172.5|109147.5|109168.9|109143.9|109173.3|109148.3|109167.4|109142.4|16
1739217190000|2025-02-10 19:53:10|109168.4|109143.4|109168|109143|109169.4|109144.4|109167.7|109142.7|7
1739217200000|2025-02-10 19:53:20|109166.7|109141.7|109168.2|109143.2|109168.2|109143.2|109166.7|109141.7|2
1739217210000|2025-02-10 19:53:30|109165.5|109140.5|109168.7|109143.7|109168.7|109143.7|109162.3|109137.3|17
1739217220000|2025-02-10 19:53:40|109167.7|109142.7|109168.9|109143.9|109169.2|109144.2|109167.7|109142.7|9
1739217230000|2025-02-10 19:53:50|109170|109145|109168.9|109143.9|109170|109145|109168.9|109143.9|6
1739217240000|2025-02-10 19:54:00|109170|109145|109169.5|109144.5|109170|109145|109169.5|109144.5|2
1739217250000|2025-02-10 19:54:10|109170.6|109145.6|109170.7|109145.7|109173|109148|109169.7|109144.7|9
1739217260000|2025-02-10 19:54:20|109169.8|109144.8|109168.5|109143.5|109169.8|109144.8|109166.8|109141.8|5
1739217270000|2025-02-10 19:54:30|109167.4|109142.4|109169.1|109144.1|109169.1|109144.1|109167.4|109142.4|5
1739217280000|2025-02-10 19:54:40|109169.9|109144.9|109169.6|109144.6|109173.2|109148.2|109169.6|109144.6|9
1739217290000|2025-02-10 19:54:50|109168.6|109143.6|109168.6|109143.6|109168.6|109143.6|109168.6|109143.6|1
1739217320000|2025-02-10 19:55:20|109171.5|109146.5|109171.5|109146.5|109171.5|109146.5|109171.5|109146.5|1
1739217330000|2025-02-10 19:55:30|109169.6|109144.6|109174.4|109149.4|109175.3|109150.3|109169.6|109144.6|9
1739217350000|2025-02-10 19:55:50|109172.9|109147.9|109175.4|109150.4|109175.9|109150.9|109171.4|109146.4|11
1739217360000|2025-02-10 19:56:00|109176.2|109151.2|109178.9|109153.9|109179.6|109154.6|109176.2|109151.2|5
1739217370000|2025-02-10 19:56:10|109178.1|109153.1|109178.3|109153.3|109185.4|109160.4|109178.1|109153.1|12
1739217380000|2025-02-10 19:56:20|109178.8|109153.8|109177.9|109152.9|109180.1|109155.1|109177.9|109152.9|7
1739217390000|2025-02-10 19:56:30|109176.7|109151.7|109178.4|109153.4|109179.3|109154.3|109176.7|109151.7|9
1739217400000|2025-02-10 19:56:40|109177.7|109152.7|109169.5|109144.5|109177.7|109152.7|109168.7|109143.7|9
1739217410000|2025-02-10 19:56:50|109170.1|109145.1|109173|109148|109173.5|109148.5|109170.1|109145.1|4
1739217420000|2025-02-10 19:57:00|109170.8|109145.8|109167.9|109142.9|109171.7|109146.7|109167.4|109142.4|11
1739217430000|2025-02-10 19:57:10|109167.4|109142.4|109162.4|109137.4|109167.7|109142.7|109161.7|109136.7|6
1739217440000|2025-02-10 19:57:20|109162.9|109137.9|109162.9|109137.9|109163.8|109138.8|109162.2|109137.2|7
1739217450000|2025-02-10 19:57:30|109162.6|109137.6|109162|109137|109162.9|109137.9|109162|109137|4
1739217460000|2025-02-10 19:57:40|109162.2|109137.2|109162.5|109137.5|109162.5|109137.5|109162|109137|4
1739217470000|2025-02-10 19:57:50|109161.9|109136.9|109160.3|109135.3|109163.5|109138.5|109157.2|109132.2|16
1739217480000|2025-02-10 19:58:00|109160.5|109135.5|109157.5|109132.5|109160.5|109135.5|109157.5|109132.5|7
1739217490000|2025-02-10 19:58:10|109156.4|109131.4|109163.1|109138.1|109163.3|109138.3|109156.2|109131.2|17
1739217500000|2025-02-10 19:58:20|109164.2|109139.2|109167|109142|109167|109142|109163.3|109138.3|13
1739217510000|2025-02-10 19:58:30|109168|109143|109166.6|109141.6|109168|109143|109166.4|109141.4|4
1739217520000|2025-02-10 19:58:40|109167.4|109142.4|109167.8|109142.8|109167.8|109142.8|109166.9|109141.9|3
1739217530000|2025-02-10 19:58:50|109167.5|109142.5|109167.5|109142.5|109167.5|109142.5|109166.3|109141.3|6
1739217540000|2025-02-10 19:59:00|109168.4|109143.4|109175.1|109150.1|109178.1|109153.1|109168.4|109143.4|10
1739217550000|2025-02-10 19:59:10|109176.3|109151.3|109173.3|109148.3|109176.3|109151.3|109170.4|109145.4|15
1739217560000|2025-02-10 19:59:20|109172.8|109147.8|109172.8|109147.8|109174.5|109149.5|109172.8|109147.8|3
1739217570000|2025-02-10 19:59:30|109171.8|109146.8|109168.3|109143.3|109171.8|109146.8|109168.3|109143.3|3
1739217580000|2025-02-10 19:59:40|109169.6|109144.6|109172.1|109147.1|109172.1|109147.1|109167.9|109142.9|9
1739217590000|2025-02-10 19:59:50|109171.9|109146.9|109172.9|109147.9|109173.4|109148.4|109171.9|109146.9|9
1739217600000|2025-02-10 20:00:00|109174|109149|109172.3|109147.3|109174.1|109149.1|109171.3|109146.3|7
1739217610000|2025-02-10 20:00:10|109172.6|109147.6|109173.3|109148.3|109174.4|109149.4|109172.3|109147.3|7
1739217620000|2025-02-10 20:00:20|109172.1|109147.1|109172.1|109147.1|109172.1|109147.1|109172.1|109147.1|1
1739217630000|2025-02-10 20:00:30|109169.8|109144.8|109166.3|109141.3|109170.5|109145.5|109166.3|109141.3|5
1739217640000|2025-02-10 20:00:40|109167.4|109142.4|109167.4|109142.4|109167.4|109142.4|109167.4|109142.4|1
1739217650000|2025-02-10 20:00:50|109165.9|109140.9|109162.5|109137.5|109165.9|109140.9|109161.5|109136.5|8
1739217660000|2025-02-10 20:01:00|109162.3|109137.3|109162.3|109137.3|109162.8|109137.8|109162.3|109137.3|7
1739217670000|2025-02-10 20:01:10|109162.8|109137.8|109162.3|109137.3|109163.9|109138.9|109162.3|109137.3|9
1739217680000|2025-02-10 20:01:20|109161.8|109136.8|109162.3|109137.3|109162.8|109137.8|109161.8|109136.8|3
1739217690000|2025-02-10 20:01:30|109162.8|109137.8|109156.5|109131.5|109162.8|109137.8|109155.2|109130.2|13
1739217700000|2025-02-10 20:01:40|109157.5|109132.5|109157.5|109132.5|109157.5|109132.5|109157.5|109132.5|1
1739217710000|2025-02-10 20:01:50|109158.7|109133.7|109167.8|109142.8|109168.5|109143.5|109158.7|109133.7|8
1739217720000|2025-02-10 20:02:00|109167.3|109142.3|109167.3|109142.3|109167.3|109142.3|109163.6|109138.6|4
1739217730000|2025-02-10 20:02:10|109169.8|109144.8|109177.5|109152.5|109177.5|109152.5|109169.3|109144.3|15
1739217740000|2025-02-10 20:02:20|109179|109154|109182.5|109157.5|109186.3|109161.3|109179|109154|10
1739217750000|2025-02-10 20:02:30|109185.8|109160.8|109190.1|109165.1|109204.6|109167.6|109185.8|109151.8|18
1739217760000|2025-02-10 20:02:40|109189.6|109164.6|109188.5|109163.5|109193.1|109168.1|109186.5|109161.5|10
1739217770000|2025-02-10 20:02:50|109186.8|109161.8|109191.1|109166.1|109192.8|109167.8|109186.8|109161.8|11
1739217780000|2025-02-10 20:03:00|109192.8|109167.8|109195.8|109170.8|109195.8|109170.8|109190.3|109165.3|13
1739217790000|2025-02-10 20:03:10|109194.1|109169.1|109190.1|109165.1|109195.3|109170.3|109190.1|109165.1|10
1739217800000|2025-02-10 20:03:20|109187.1|109162.1|109191.5|109166.5|109194.8|109169.8|109187.1|109162.1|8
1739217810000|2025-02-10 20:03:30|109190.6|109165.6|109192.3|109167.3|109192.3|109167.3|109189.8|109164.8|10
1739217820000|2025-02-10 20:03:40|109189.8|109164.8|109188.8|109163.8|109190.3|109165.3|109188.6|109163.6|8
1739217830000|2025-02-10 20:03:50|109190.3|109165.3|109192.1|109167.1|109192.8|109167.8|109188.8|109163.8|9
1739217840000|2025-02-10 20:04:00|109192.8|109167.8|109192.1|109167.1|109192.8|109167.8|109192.1|109167.1|6
1739217850000|2025-02-10 20:04:10|109192.8|109167.8|109197|109172|109197.5|109172.5|109192.6|109167.6|4
1739217860000|2025-02-10 20:04:20|109189.2|109164.2|109189.2|109164.2|109190.5|109165.5|109189|109164|4
1739217870000|2025-02-10 20:04:30|109188.1|109163.1|109188.1|109163.1|109188.1|109163.1|109188.1|109163.1|1
1739217890000|2025-02-10 20:04:50|109189.3|109164.3|109191.2|109166.2|109194.3|109169.3|109189.3|109164.3|7
1739217900000|2025-02-10 20:05:00|109190.2|109165.2|109190.2|109165.2|109190.2|109165.2|109190.2|109165.2|1
1739217910000|2025-02-10 20:05:10|109190.5|109165.5|109191.7|109166.7|109193.5|109168.5|109190.5|109165.5|4
1739217940000|2025-02-10 20:05:40|109196.5|109171.5|109233.7|109117.7|109233.7|109171.5|109196.5|109117.7|2
1739217950000|2025-02-10 20:05:50|109233.9|109117.9|109233.6|109117.6|109234|109118|109233.6|109117.6|4
1739217960000|2025-02-10 20:06:00|109233.5|109117.5|109233.7|109117.7|109234|109118|109233.4|109117.4|5
1739217970000|2025-02-10 20:06:10|109234|109118|109187.6|109162.6|109234|109162.6|109184.5|109117.7|4
1739217990000|2025-02-10 20:06:30|109188.1|109163.1|109188.1|109163.1|109188.1|109163.1|109188.1|109163.1|1
1739218000000|2025-02-10 20:06:40|109186.9|109161.9|109188.2|109163.2|109190.4|109165.4|109186.9|109161.9|5
1739218030000|2025-02-10 20:07:10|109181.3|109156.3|109228.1|109112.1|109228.7|109156.3|109181.3|109112.1|3
1739218040000|2025-02-10 20:07:20|109181.7|109156.7|109181.7|109156.7|109181.7|109156.7|109181.7|109156.7|1
1739218070000|2025-02-10 20:07:50|109182.9|109157.9|109192.7|109167.7|109194.1|109169.1|109182.9|109157.9|4
1739218090000|2025-02-10 20:08:10|109192.2|109167.2|109192.2|109167.2|109192.2|109167.2|109192.2|109167.2|1
1739218100000|2025-02-10 20:08:20|109191.2|109166.2|109188.5|109163.5|109191.2|109166.2|109187.8|109162.8|5
1739218120000|2025-02-10 20:08:40|109190.7|109165.7|109193.6|109168.6|109193.6|109168.6|109190.7|109165.7|3
1739218140000|2025-02-10 20:09:00|109192.5|109167.5|109183.4|109158.4|109192.5|109167.5|109182.4|109157.4|8
1739218150000|2025-02-10 20:09:10|109182.4|109157.4|109182.9|109157.9|109182.9|109157.9|109182.4|109157.4|2
1739218160000|2025-02-10 20:09:20|109183.7|109158.7|109183.7|109158.7|109183.7|109158.7|109183.7|109158.7|1
1739218170000|2025-02-10 20:09:30|109182.9|109157.9|109183|109158|109184.5|109159.5|109182.9|109157.9|10
1739218180000|2025-02-10 20:09:40|109184.5|109159.5|109184.5|109159.5|109184.5|109159.5|109183|109158|5
1739218190000|2025-02-10 20:09:50|109184.9|109159.9|109184|109159|109185.9|109160.9|109184|109159|4
1739218200000|2025-02-10 20:10:00|109184.7|109159.7|109185.4|109160.4|109187|109162|109184.7|109159.7|6
1739218230000|2025-02-10 20:10:30|109184.9|109159.9|109184.9|109159.9|109184.9|109159.9|109184.9|109159.9|1
1739218240000|2025-02-10 20:10:40|109185.6|109160.6|109190.5|109165.5|109192.6|109167.6|109185.6|109160.6|7
1739218250000|2025-02-10 20:10:50|109190.7|109165.7|109190.7|109165.7|109190.7|109165.7|109190.7|109165.7|1
1739218260000|2025-02-10 20:11:00|109191.8|109166.8|109191.9|109166.9|109200.1|109175.1|109191.6|109166.6|13
1739218270000|2025-02-10 20:11:10|109193.1|109168.1|109191.9|109166.9|109193.1|109168.1|109191.9|109166.9|2
1739218280000|2025-02-10 20:11:20|109193.1|109168.1|109193.3|109168.3|109193.3|109168.3|109193.1|109168.1|2
1739218290000|2025-02-10 20:11:30|109192.3|109167.3|109192.3|109167.3|109192.3|109167.3|109192.3|109167.3|1
1739218300000|2025-02-10 20:11:40|109193.4|109168.4|109197.6|109172.6|109198.8|109173.8|109193.4|109168.4|4
1739218310000|2025-02-10 20:11:50|109198.8|109173.8|109198.6|109173.6|109199.3|109174.3|109198.1|109173.1|6
1739218320000|2025-02-10 20:12:00|109197.1|109172.1|109191.7|109166.7|109197.6|109172.6|109191.2|109166.2|10
1739218330000|2025-02-10 20:12:10|109192.8|109167.8|109191.8|109166.8|109192.8|109167.8|109191.8|109166.8|2
1739218350000|2025-02-10 20:12:30|109193|109168|109195.3|109170.3|109197.6|109172.6|109193|109168|4
1739218360000|2025-02-10 20:12:40|109197.1|109172.1|109198.1|109173.1|109198.1|109173.1|109195.1|109170.1|3
1739218370000|2025-02-10 20:12:50|109196.6|109171.6|109197.3|109172.3|109198.5|109173.5|109195.7|109170.7|11
1739218390000|2025-02-10 20:13:10|109194.6|109169.6|109195.7|109170.7|109197.5|109172.5|109194.6|109169.6|4
1739218400000|2025-02-10 20:13:20|109196.9|109171.9|109197.3|109172.3|109197.8|109172.8|109195.2|109170.2|7
1739218410000|2025-02-10 20:13:30|109199.5|109174.5|109199.7|109174.7|109199.8|109174.8|109196.8|109171.8|10
1739218420000|2025-02-10 20:13:40|109200.5|109175.5|109198.4|109173.4|109201|109176|109198.4|109173.4|5
1739218430000|2025-02-10 20:13:50|109197.2|109172.2|109195.2|109170.2|109197.2|109172.2|109194.9|109169.9|10
1739218440000|2025-02-10 20:14:00|109195.7|109170.7|109187.4|109162.4|109195.7|109170.7|109186.2|109161.2|8
1739218450000|2025-02-10 20:14:10|109185.7|109160.7|109185.7|109160.7|109185.7|109160.7|109185.7|109160.7|1
1739218460000|2025-02-10 20:14:20|109194.4|109144.4|109186|109161|109194.4|109161|109186|109144.4|2
1739218470000|2025-02-10 20:14:30|109194.4|109144.4|109186|109161|109194.4|109161|109182.2|109144.4|4
1739218480000|2025-02-10 20:14:40|109182.2|109157.2|109186.8|109161.8|109190.1|109165.1|109182.2|109157.2|5
1739218490000|2025-02-10 20:14:50|109185.5|109160.5|109194.5|109144.5|109198.3|109160.5|109182.5|109144.3|13
1739218500000|2025-02-10 20:15:00|109198|109148|109197|109147|109198.3|109148.3|109193.5|109143.5|5
1739218510000|2025-02-10 20:15:10|109197.3|109147.3|109198.4|109148.4|109201.4|109151.4|109193.5|109143.5|6
1739218540000|2025-02-10 20:15:40|109199|109149|109199|109149|109199|109149|109199|109149|1
1739218550000|2025-02-10 20:15:50|109199.5|109149.5|109199.5|109149.5|109199.5|109149.5|109199.5|109149.5|1
1739218560000|2025-02-10 20:16:00|109200.5|109150.5|109200.5|109150.5|109200.5|109150.5|109200.5|109150.5|1
1739218570000|2025-02-10 20:16:10|109201.7|109151.7|109191.7|109166.7|109208|109170.5|109191.7|109151.7|9
1739218580000|2025-02-10 20:16:20|109195.5|109170.5|109191.7|109166.7|109195.5|109170.5|109191.7|109166.7|2
1739218590000|2025-02-10 20:16:30|109191.2|109166.2|109191.2|109166.2|109191.2|109166.2|109191.2|109166.2|1
1739218600000|2025-02-10 20:16:40|109188.5|109163.5|109189.4|109164.4|109189.9|109164.9|109188.5|109163.5|3
1739218610000|2025-02-10 20:16:50|109190.6|109165.6|109189.7|109164.7|109206.2|109170.4|109189.7|109156.2|9
1739218620000|2025-02-10 20:17:00|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|1
1739218630000|2025-02-10 20:17:10|109189.7|109164.7|109188.5|109163.5|109189.7|109164.7|109188.5|109163.5|2
1739218640000|2025-02-10 20:17:20|109187.4|109162.4|109186.9|109161.9|109187.4|109162.4|109186.9|109161.9|2
1739218670000|2025-02-10 20:17:50|109187|109162|109200.5|109150.5|109234.9|109164|109187|109118.4|7
1739218680000|2025-02-10 20:18:00|109201.7|109151.7|109213.1|109163.1|109213.1|109170.6|109190.6|109151.7|13
1739218690000|2025-02-10 20:18:10|109212.3|109162.3|109212.6|109162.6|109212.6|109162.6|109212.3|109162.3|2
1739218700000|2025-02-10 20:18:20|109212.3|109162.3|109198.3|109173.3|109212.3|109175|109192.3|109162.3|4
1739218710000|2025-02-10 20:18:30|109193.9|109168.9|109195.8|109170.8|109198.2|109173.2|109191.2|109166.2|17
1739218720000|2025-02-10 20:18:40|109193.3|109168.3|109193.3|109168.3|109193.3|109168.3|109193.3|109168.3|1
1739218730000|2025-02-10 20:18:50|109192.2|109167.2|109192.2|109167.2|109192.2|109167.2|109192.2|109167.2|1
1739218740000|2025-02-10 20:19:00|109194.7|109169.7|109195.8|109170.8|109195.8|109170.8|109192.2|109167.2|10
1739218750000|2025-02-10 20:19:10|109196.9|109171.9|109200.5|109175.5|109200.5|109175.5|109196.9|109171.9|3
1739218760000|2025-02-10 20:19:20|109200.8|109175.8|109200.6|109175.6|109203.9|109178.9|109200.5|109175.5|8
1739218770000|2025-02-10 20:19:30|109199.1|109174.1|109193|109168|109199.1|109174.1|109193|109168|6
1739218780000|2025-02-10 20:19:40|109194.3|109169.3|109210.6|109160.6|109211.3|109174.3|109194.3|109160.6|11
1739218790000|2025-02-10 20:19:50|109211.6|109161.6|109191.4|109166.4|109211.8|109166.4|109191.4|109160.7|4
1739218800000|2025-02-10 20:20:00|109192.5|109167.5|109210.8|109160.8|109212.3|109167.5|109192.5|109159.7|5
1739218810000|2025-02-10 20:20:10|109194.8|109169.8|109192.6|109167.6|109198.3|109173.3|109192.6|109167.6|8
1739218820000|2025-02-10 20:20:20|109196.3|109171.3|109193.8|109168.8|109197.3|109172.3|109193.8|109168.8|3
1739218830000|2025-02-10 20:20:30|109197.3|109172.3|109193.8|109168.8|109197.3|109172.3|109193.8|109168.8|2
1739218840000|2025-02-10 20:20:40|109197.5|109172.5|109193.8|109168.8|109197.5|109172.5|109193.8|109168.8|4
1739218850000|2025-02-10 20:20:50|109198.3|109173.3|109192.9|109167.9|109211.1|109173.3|109192.8|109159.4|11
1739218860000|2025-02-10 20:21:00|109194|109169|109194.7|109169.7|109199.2|109174.2|109194|109169|8
1739218870000|2025-02-10 20:21:10|109198.2|109173.2|109193.1|109168.1|109198.2|109173.2|109193.1|109168.1|4
1739218880000|2025-02-10 20:21:20|109192|109167|109191.5|109166.5|109192|109167|109191.5|109166.5|2
1739218890000|2025-02-10 20:21:30|109191|109166|109190|109165|109191|109166|109190|109165|2
1739218900000|2025-02-10 20:21:40|109191|109166|109191|109166|109191|109166|109191|109166|1
1739218910000|2025-02-10 20:21:50|109190.5|109165.5|109188.4|109163.4|109190.5|109165.5|109188.4|109163.4|2
1739218920000|2025-02-10 20:22:00|109188.9|109163.9|109188.9|109163.9|109188.9|109163.9|109188.9|109163.9|1
1739218940000|2025-02-10 20:22:20|109188|109163|109188|109163|109188|109163|109188|109163|1
1739218950000|2025-02-10 20:22:30|109236.2|109120.2|109195.8|109170.8|109236.2|109170.8|109191.7|109119.9|8
1739218970000|2025-02-10 20:22:50|109198.9|109173.9|109203.4|109178.4|109205.7|109180.7|109196.3|109171.3|9
1739218980000|2025-02-10 20:23:00|109203.9|109178.9|109208.5|109183.5|109208.5|109183.5|109203.9|109178.9|9
1739218990000|2025-02-10 20:23:10|109208|109183|109207|109182|109208|109183|109207|109182|4
1739219000000|2025-02-10 20:23:20|109208|109183|109207.5|109182.5|109208|109183|109207|109182|4
1739219010000|2025-02-10 20:23:30|109210|109185|109210|109185|109210|109185|109210|109185|1
1739219020000|2025-02-10 20:23:40|109208|109183|109209|109184|109210|109185|109208|109183|3
1739219030000|2025-02-10 20:23:50|109207.5|109182.5|109207.5|109182.5|109207.5|109182.5|109207.5|109182.5|1
1739219040000|2025-02-10 20:24:00|109209.8|109184.8|109208.3|109183.3|109213.6|109188.6|109208.3|109183.3|6
1739219060000|2025-02-10 20:24:20|109209.3|109184.3|109208.3|109183.3|109209.3|109184.3|109208.1|109183.1|4
1739219080000|2025-02-10 20:24:40|109210.5|109185.5|109204.1|109179.1|109210.5|109185.5|109204.1|109179.1|3
1739219090000|2025-02-10 20:24:50|109205.6|109180.6|109204.6|109179.6|109205.6|109180.6|109204.6|109179.6|3
1739219100000|2025-02-10 20:25:00|109203.6|109178.6|109205.1|109180.1|109205.6|109180.6|109203.6|109178.6|5
1739219110000|2025-02-10 20:25:10|109206.3|109181.3|109207.6|109182.6|109208.1|109183.1|109206.3|109181.3|4
1739219120000|2025-02-10 20:25:20|109206.5|109181.5|109196.8|109171.8|109206.5|109181.5|109194.5|109169.5|21
1739219130000|2025-02-10 20:25:30|109196.3|109171.3|109197|109172|109198.3|109173.3|109196.3|109171.3|5
1739219140000|2025-02-10 20:25:40|109196.5|109171.5|109201.9|109176.9|109203.6|109178.6|109196.5|109171.5|7
1739219160000|2025-02-10 20:26:00|109202.5|109177.5|109204|109179|109205.2|109180.2|109202.5|109177.5|6
1739219170000|2025-02-10 20:26:10|109205.6|109180.6|109208.1|109183.1|109209.3|109184.3|109205.6|109180.6|8
1739219180000|2025-02-10 20:26:20|109207|109182|109205|109180|109207|109182|109204.4|109179.4|5
1739219200000|2025-02-10 20:26:40|109204.5|109179.5|109205.7|109180.7|109205.7|109180.7|109204.5|109179.5|4
1739219210000|2025-02-10 20:26:50|109206.7|109181.7|109208.5|109183.5|109208.5|109183.5|109205.4|109180.4|7
1739219220000|2025-02-10 20:27:00|109209.5|109184.5|109208.5|109183.5|109210|109185|109207.5|109182.5|4
1739219230000|2025-02-10 20:27:10|109211.5|109186.5|109209.4|109184.4|109212.8|109187.8|109207.5|109182.5|8
1739219240000|2025-02-10 20:27:20|109208.7|109183.7|109208.7|109183.7|109208.7|109183.7|109208.7|109183.7|1
1739219250000|2025-02-10 20:27:30|109208.4|109183.4|109208.7|109183.7|109208.7|109183.7|109208.4|109183.4|2
1739219260000|2025-02-10 20:27:40|109215|109190|109215|109190|109215|109190|109215|109190|1
1739219280000|2025-02-10 20:28:00|109214.5|109189.5|109207.5|109182.5|109214.5|109189.5|109207.3|109182.3|3
1739219310000|2025-02-10 20:28:30|109215|109190|109215|109190|109215|109190|109215|109190|1
1739219320000|2025-02-10 20:28:40|109209|109184|109211.1|109186.1|109211.4|109186.4|109209|109184|5
1739219330000|2025-02-10 20:28:50|109209.9|109184.9|109205.5|109180.5|109209.9|109184.9|109205.5|109180.5|5
1739219340000|2025-02-10 20:29:00|109206.7|109181.7|109214.1|109189.1|109215.5|109190.5|109206.7|109181.7|21
1739219350000|2025-02-10 20:29:10|109214.3|109189.3|109212.8|109187.8|109214.3|109189.3|109212.8|109187.8|3
1739219360000|2025-02-10 20:29:20|109213.1|109188.1|109213.8|109188.8|109213.8|109188.8|109212.6|109187.6|3
1739219370000|2025-02-10 20:29:30|109212.8|109187.8|109214|109189|109214.3|109189.3|109212.8|109187.8|3
1739219380000|2025-02-10 20:29:40|109214.3|109189.3|109214|109189|109214.3|109189.3|109214|109189|2
1739219400000|2025-02-10 20:30:00|109217|109192|109213|109188|109217|109192|109213|109188|2
1739219410000|2025-02-10 20:30:10|109214.9|109189.9|109214.9|109189.9|109214.9|109189.9|109214.9|109189.9|1
1739219420000|2025-02-10 20:30:20|109215.1|109190.1|109214|109189|109215.1|109190.1|109214|109189|2
1739219430000|2025-02-10 20:30:30|109213.2|109188.2|109212.4|109187.4|109213.9|109188.9|109211.9|109186.9|6
1739219440000|2025-02-10 20:30:40|109213.4|109188.4|109212.9|109187.9|109213.9|109188.9|109212.9|109187.9|3
1739219460000|2025-02-10 20:31:00|109214.1|109189.1|109213.2|109188.2|109214.1|109189.1|109210.6|109185.6|7
1739219480000|2025-02-10 20:31:20|109212.2|109187.2|109212.2|109187.2|109212.2|109187.2|109212.2|109187.2|1
1739219490000|2025-02-10 20:31:30|109211|109186|109208.6|109183.6|109211|109186|109207.5|109182.5|3
1739219500000|2025-02-10 20:31:40|109209.6|109184.6|109208.5|109183.5|109209.6|109184.6|109208.5|109183.5|2
1739219510000|2025-02-10 20:31:50|109207.3|109182.3|109207.7|109182.7|109208.8|109183.8|109207.3|109182.3|3
1739219520000|2025-02-10 20:32:00|109206.4|109181.4|109201.3|109176.3|109206.4|109181.4|109201.3|109176.3|3
1739219530000|2025-02-10 20:32:10|109200.8|109175.8|109201.3|109176.3|109201.3|109176.3|109200.1|109175.1|3
1739219540000|2025-02-10 20:32:20|109199.4|109174.4|109205.6|109180.6|109205.6|109180.6|109199.4|109174.4|5
1739219560000|2025-02-10 20:32:40|109204.4|109179.4|109198.9|109173.9|109204.4|109179.4|109196.6|109171.6|18
1739219570000|2025-02-10 20:32:50|109196.7|109171.7|109198.2|109173.2|109198.9|109173.9|109196.7|109171.7|5
1739219580000|2025-02-10 20:33:00|109199.2|109174.2|109201.3|109176.3|109201.3|109176.3|109196.9|109171.9|13
1739219590000|2025-02-10 20:33:10|109200.2|109175.2|109199.5|109174.5|109200.2|109175.2|109199|109174|5
1739219600000|2025-02-10 20:33:20|109202.2|109177.2|109206.6|109181.6|109206.6|109181.6|109202|109177|8
1739219610000|2025-02-10 20:33:30|109205.3|109180.3|109202.6|109177.6|109205.3|109180.3|109202.6|109177.6|3
1739219640000|2025-02-10 20:34:00|109245.5|109129.5|109245.7|109129.7|109246|109130|109245.5|109129.5|4
1739219650000|2025-02-10 20:34:10|109246.5|109130.5|109198.6|109173.6|109246.5|109175.3|109197|109128.9|7
1739219660000|2025-02-10 20:34:20|109198.3|109173.3|109198.4|109173.4|109199.1|109174.1|109196.2|109171.2|27
1739219670000|2025-02-10 20:34:30|109197.7|109172.7|109196.9|109171.9|109197.9|109172.9|109196.4|109171.4|8
1739219680000|2025-02-10 20:34:40|109197.9|109172.9|109197.8|109172.8|109199.1|109174.1|109196.2|109171.2|12
1739219690000|2025-02-10 20:34:50|109213.5|109163.5|109203.7|109178.7|109216|109178.7|109200.1|109159|16
1739219700000|2025-02-10 20:35:00|109204.8|109179.8|109211.4|109186.4|109211.4|109186.4|109204.8|109179.8|9
1739219710000|2025-02-10 20:35:10|109212.6|109187.6|109211.5|109186.5|109213.5|109188.5|109211.5|109186.5|5
1739219720000|2025-02-10 20:35:20|109208.8|109183.8|109206.1|109181.1|109208.8|109183.8|109206.1|109181.1|4
1739219730000|2025-02-10 20:35:30|109204.6|109179.6|109206.6|109181.6|109206.6|109181.6|109204.1|109179.1|6
1739219750000|2025-02-10 20:35:50|109209.5|109184.5|109209.5|109184.5|109209.5|109184.5|109209.5|109184.5|1
1739219760000|2025-02-10 20:36:00|109252.5|109136.5|109222|109172|109252.5|109173|109221|109136.5|4
1739219770000|2025-02-10 20:36:10|109221|109171|109221|109171|109221|109171|109221|109171|1
1739219780000|2025-02-10 20:36:20|109218.8|109168.8|109218.8|109168.8|109218.8|109168.8|109218.8|109168.8|1
1739219800000|2025-02-10 20:36:40|109217.7|109167.7|109204.4|109179.4|109217.7|109179.7|109202.7|109167.7|7
1739219810000|2025-02-10 20:36:50|109205.6|109180.6|109207.3|109182.3|109207.3|109182.3|109205.6|109180.6|2
1739219820000|2025-02-10 20:37:00|109209.2|109184.2|109211.9|109186.9|109213.2|109188.2|109209|109184|12
1739219830000|2025-02-10 20:37:10|109212.4|109187.4|109213.2|109188.2|109213.5|109188.5|109212.1|109187.1|5
1739219840000|2025-02-10 20:37:20|109212.1|109187.1|109212.1|109187.1|109212.1|109187.1|109212.1|109187.1|1
1739219850000|2025-02-10 20:37:30|109211.6|109186.6|109211.7|109186.7|109212.8|109187.8|109210.6|109185.6|5
1739219860000|2025-02-10 20:37:40|109213.3|109188.3|109212.7|109187.7|109213.3|109188.3|109212.2|109187.2|3
1739219870000|2025-02-10 20:37:50|109211.5|109186.5|109211.5|109186.5|109211.5|109186.5|109211.5|109186.5|1
1739219880000|2025-02-10 20:38:00|109212.8|109187.8|109214.9|109189.9|109215.4|109190.4|109212.8|109187.8|5
1739219890000|2025-02-10 20:38:10|109214.6|109189.6|109212.7|109187.7|109215.8|109190.8|109212.2|109187.2|4
1739219900000|2025-02-10 20:38:20|109214.7|109189.7|109214.7|109189.7|109214.7|109189.7|109214.7|109189.7|1
1739219920000|2025-02-10 20:38:40|109217|109192|109217.5|109192.5|109217.5|109192.5|109217|109192|2
1739219930000|2025-02-10 20:38:50|109216.5|109191.5|109215.4|109190.4|109216.5|109191.5|109215.4|109190.4|4
1739219950000|2025-02-10 20:39:10|109214.3|109189.3|109213.8|109188.8|109214.3|109189.3|109213.8|109188.8|2
1739219960000|2025-02-10 20:39:20|109214.2|109189.2|109216.1|109191.1|109216.1|109191.1|109214.2|109189.2|4
1739219980000|2025-02-10 20:39:40|109215.1|109190.1|109214.1|109189.1|109215.1|109190.1|109214.1|109189.1|2
1739220000000|2025-02-10 20:40:00|109212.3|109187.3|109212.3|109187.3|109212.3|109187.3|109212.3|109187.3|1
1739220010000|2025-02-10 20:40:10|109214|109189|109210.2|109185.2|109214|109189|109210.2|109185.2|2
1739220020000|2025-02-10 20:40:20|109207.9|109182.9|109211.7|109186.7|109211.7|109186.7|109207.9|109182.9|4
1739220030000|2025-02-10 20:40:30|109211.3|109186.3|109211.3|109186.3|109211.3|109186.3|109211.3|109186.3|1
1739220040000|2025-02-10 20:40:40|109209.8|109184.8|109208.4|109183.4|109209.8|109184.8|109207.4|109182.4|6
1739220050000|2025-02-10 20:40:50|109209.6|109184.6|109212.3|109187.3|109212.3|109187.3|109209.6|109184.6|4
1739220060000|2025-02-10 20:41:00|109211.8|109186.8|109211.8|109186.8|109211.8|109186.8|109211.8|109186.8|1
1739220080000|2025-02-10 20:41:20|109214|109189|109214|109189|109214|109189|109214|109189|1
1739220090000|2025-02-10 20:41:30|109256.1|109140.1|109256.1|109140.1|109256.1|109140.1|109256.1|109140.1|1
1739220100000|2025-02-10 20:41:40|109256|109140|109208.8|109183.8|109256|109183.8|109208.8|109139.2|8
1739220130000|2025-02-10 20:42:10|109254.9|109138.9|109208.9|109183.9|109254.9|109183.9|109206.7|109138.9|3
1739220140000|2025-02-10 20:42:20|109209.4|109184.4|109207.2|109182.2|109209.4|109184.4|109206.8|109181.8|5
1739220160000|2025-02-10 20:42:40|109206.1|109181.1|109206.1|109181.1|109206.1|109181.1|109205.9|109180.9|3
1739220170000|2025-02-10 20:42:50|109205.9|109180.9|109211.5|109186.5|109212.7|109187.7|109205.9|109180.9|9
1739220180000|2025-02-10 20:43:00|109210.5|109185.5|109210.9|109185.9|109211.2|109186.2|109210.5|109185.5|3
1739220200000|2025-02-10 20:43:20|109209.4|109184.4|109209.4|109184.4|109210.6|109185.6|109209.4|109184.4|3
1739220210000|2025-02-10 20:43:30|109210.5|109185.5|109208.3|109183.3|109211|109186|109206.2|109181.2|8
1739220220000|2025-02-10 20:43:40|109207.1|109182.1|109207.1|109182.1|109207.1|109182.1|109207.1|109182.1|1
1739220230000|2025-02-10 20:43:50|109206.6|109181.6|109208.1|109183.1|109208.1|109183.1|109206.6|109181.6|9
1739220240000|2025-02-10 20:44:00|109207.1|109182.1|109205.1|109180.1|109207.1|109182.1|109203.4|109178.4|14
1739220250000|2025-02-10 20:44:10|109204|109179|109201.8|109176.8|109206.2|109181.2|109201.8|109176.8|9
1739220260000|2025-02-10 20:44:20|109203.3|109178.3|109202.6|109177.6|109203.3|109178.3|109202.6|109177.6|2
1739220270000|2025-02-10 20:44:30|109201.5|109176.5|109200|109175|109202|109177|109199.5|109174.5|6
1739220280000|2025-02-10 20:44:40|109199|109174|109206.2|109181.2|109206.7|109181.7|109194.9|109169.9|13
1739220290000|2025-02-10 20:44:50|109207.7|109182.7|109205.9|109180.9|109207.7|109182.7|109205.4|109180.4|6
1739220310000|2025-02-10 20:45:10|109207.2|109182.2|109209.3|109184.3|109209.8|109184.8|109207.2|109182.2|4
1739220320000|2025-02-10 20:45:20|109210.4|109185.4|109209.3|109184.3|109210.4|109185.4|109209.3|109184.3|2
1739220330000|2025-02-10 20:45:30|109210.3|109185.3|109211.3|109186.3|109211.3|109186.3|109210.3|109185.3|2
1739220340000|2025-02-10 20:45:40|109212.5|109187.5|109212.7|109187.7|109214|109189|109212.5|109187.5|5
1739220360000|2025-02-10 20:46:00|109213.8|109188.8|109209.5|109184.5|109214.4|109189.4|109207.7|109182.7|12
1739220370000|2025-02-10 20:46:10|109208.1|109183.1|109205|109180|109208.1|109183.1|109204.5|109179.5|5
1739220390000|2025-02-10 20:46:30|109206.5|109181.5|109208.4|109183.4|109208.4|109183.4|109206.5|109181.5|3
1739220400000|2025-02-10 20:46:40|109207.2|109182.2|109207.2|109182.2|109207.2|109182.2|109207.2|109182.2|1
1739220410000|2025-02-10 20:46:50|109207|109182|109209.4|109184.4|109209.8|109184.8|109206.3|109181.3|7
1739220420000|2025-02-10 20:47:00|109210.6|109185.6|109211.1|109186.1|109211.1|109186.1|109210.6|109185.6|2
1739220430000|2025-02-10 20:47:10|109212.2|109187.2|109212.2|109187.2|109212.2|109187.2|109212.2|109187.2|1
1739220460000|2025-02-10 20:47:40|109213.3|109188.3|109217.3|109192.3|109219|109194|109213.3|109188.3|12
1739220470000|2025-02-10 20:47:50|109218.3|109193.3|109219.3|109194.3|109219.3|109194.3|109217.8|109192.8|6
1739220480000|2025-02-10 20:48:00|109217.3|109192.3|109218.8|109193.8|109219.3|109194.3|109217.3|109192.3|5
1739220490000|2025-02-10 20:48:10|109218.6|109193.6|109215.3|109190.3|109218.6|109193.6|109215.3|109190.3|5
1739220510000|2025-02-10 20:48:30|109214|109189|109212.7|109187.7|109214|109189|109212.5|109187.5|3
1739220520000|2025-02-10 20:48:40|109213.2|109188.2|109211.4|109186.4|109215.6|109190.6|109211.4|109186.4|9
1739220550000|2025-02-10 20:49:10|109210.4|109185.4|109210.4|109185.4|109210.4|109185.4|109210.4|109185.4|1
1739220570000|2025-02-10 20:49:30|109209.2|109184.2|109209.2|109184.2|109209.2|109184.2|109209.2|109184.2|1
1739220580000|2025-02-10 20:49:40|109255.5|109139.5|109255.7|109139.7|109255.7|109139.7|109255.5|109139.5|2
1739220590000|2025-02-10 20:49:50|109223|109173|109223|109173|109224|109174|109221|109171|5
1739220600000|2025-02-10 20:50:00|109208.7|109183.7|109214.2|109189.2|109214.5|109189.5|109204.2|109179.2|14
1739220610000|2025-02-10 20:50:10|109214.7|109189.7|109214.1|109189.1|109216.8|109191.8|109214.1|109189.1|5
1739220620000|2025-02-10 20:50:20|109216.1|109191.1|109216.1|109191.1|109216.1|109191.1|109216.1|109191.1|1
1739220630000|2025-02-10 20:50:30|109213.9|109188.9|109215.2|109190.2|109216.4|109191.4|109213.9|109188.9|4
1739220650000|2025-02-10 20:50:50|109213.7|109188.7|109208.4|109183.4|109213.7|109188.7|109208.4|109183.4|4
1739220660000|2025-02-10 20:51:00|109207.9|109182.9|109201.9|109176.9|109207.9|109182.9|109201.9|109176.9|8
1739220670000|2025-02-10 20:51:10|109201.2|109176.2|109200.8|109175.8|109202.4|109177.4|109200.8|109175.8|4
1739220690000|2025-02-10 20:51:30|109199.8|109174.8|109200.9|109175.9|109201.4|109176.4|109198.3|109173.3|5
1739220700000|2025-02-10 20:51:40|109203|109178|109203|109178|109203|109178|109203|109178|1
1739220710000|2025-02-10 20:51:50|109204|109179|109202.5|109177.5|109204|109179|109202.5|109177.5|2
1739220720000|2025-02-10 20:52:00|109199|109174|109201.5|109176.5|109202|109177|109199|109174|4
1739220750000|2025-02-10 20:52:30|109200|109175|109201.5|109176.5|109201.5|109176.5|109200|109175|2
1739220760000|2025-02-10 20:52:40|109203|109178|109189.5|109164.5|109203.5|109178.5|109187.3|109162.3|10
1739220770000|2025-02-10 20:52:50|109188.8|109163.8|109188.5|109163.5|109192.5|109167.5|109186.5|109161.5|14
1739220780000|2025-02-10 20:53:00|109190|109165|109188.8|109163.8|109191.5|109166.5|109188.8|109163.8|5
1739220790000|2025-02-10 20:53:10|109190|109165|109198.1|109173.1|109199.1|109174.1|109190|109165|11
1739220810000|2025-02-10 20:53:30|109196.9|109171.9|109194.9|109169.9|109196.9|109171.9|109191|109166|7
1739220830000|2025-02-10 20:53:50|109192.5|109167.5|109194.7|109169.7|109194.7|109169.7|109190.5|109165.5|7
1739220840000|2025-02-10 20:54:00|109195.5|109170.5|109195.5|109170.5|109195.5|109170.5|109195.5|109170.5|1
1739220850000|2025-02-10 20:54:10|109190|109165|109190|109165|109190|109165|109186|109161|4
1739220860000|2025-02-10 20:54:20|109189|109164|109198.1|109173.1|109198.6|109173.6|109189|109164|9
1739220870000|2025-02-10 20:54:30|109199.8|109174.8|109200.7|109175.7|109202.9|109177.9|109199.8|109174.8|13
1739220880000|2025-02-10 20:54:40|109199.5|109174.5|109199.5|109174.5|109199.5|109174.5|109199.5|109174.5|1
1739220890000|2025-02-10 20:54:50|109201|109176|109201|109176|109201|109176|109201|109176|1
1739220900000|2025-02-10 20:55:00|109202.1|109177.1|109199.4|109174.4|109202.1|109177.1|109198.4|109173.4|7
1739220910000|2025-02-10 20:55:10|109198.1|109173.1|109186.6|109161.6|109199.2|109174.2|109186.1|109161.1|29
1739220920000|2025-02-10 20:55:20|109185.3|109160.3|109178.1|109153.1|109191|109166|109178.1|109153.1|21
1739220930000|2025-02-10 20:55:30|109176.4|109151.4|109163.8|109138.8|109180.6|109155.6|109162.4|109137.4|24
1739220940000|2025-02-10 20:55:40|109162.8|109137.8|109162.5|109137.5|109164.7|109139.7|109160.2|109135.2|30
1739220950000|2025-02-10 20:55:50|109161.5|109136.5|109172.9|109147.9|109174.1|109149.1|109161.5|109136.5|18
1739220960000|2025-02-10 20:56:00|109174.1|109149.1|109181.7|109156.7|109181.7|109156.7|109174.1|109149.1|5
1739220970000|2025-02-10 20:56:10|109180.7|109155.7|109180.7|109155.7|109180.7|109155.7|109180.7|109155.7|1
1739220980000|2025-02-10 20:56:20|109179.6|109154.6|109169.6|109144.6|109179.6|109154.6|109169.6|109144.6|8
1739221000000|2025-02-10 20:56:40|109171.2|109146.2|109174.7|109149.7|109174.7|109149.7|109171.2|109146.2|3
1739221010000|2025-02-10 20:56:50|109175.9|109150.9|109175.2|109150.2|109180|109155|109173|109148|11
1739221020000|2025-02-10 20:57:00|109174.7|109149.7|109174.2|109149.2|109174.7|109149.7|109174.2|109149.2|2
1739221030000|2025-02-10 20:57:10|109174.9|109149.9|109178.5|109153.5|109180.2|109155.2|109174.9|109149.9|6
1739221040000|2025-02-10 20:57:20|109180.5|109155.5|109179.2|109154.2|109180.9|109155.9|109174.8|109149.8|44
1739221050000|2025-02-10 20:57:30|109180|109155|109174.5|109149.5|109181.5|109156.5|109174.5|109149.5|7
1739221060000|2025-02-10 20:57:40|109173.8|109148.8|109172.9|109147.9|109175.4|109150.4|109172.1|109147.1|11
1739221070000|2025-02-10 20:57:50|109173.4|109148.4|109166.6|109141.6|109174.5|109149.5|109166.4|109141.4|27
1739221080000|2025-02-10 20:58:00|109165.5|109140.5|109166.5|109141.5|109171.7|109146.7|109165.5|109140.5|28
1739221090000|2025-02-10 20:58:10|109167.9|109142.9|109181.5|109156.5|109183.5|109158.5|109166.5|109141.5|13
1739221100000|2025-02-10 20:58:20|109180.4|109155.4|109178.7|109153.7|109180.4|109155.4|109178.7|109153.7|3
1739221110000|2025-02-10 20:58:30|109174.9|109149.9|109174.9|109149.9|109174.9|109149.9|109174.9|109149.9|1
1739221120000|2025-02-10 20:58:40|109172.6|109147.6|109175|109150|109176.9|109151.9|109171.1|109146.1|18
1739221130000|2025-02-10 20:58:50|109172.9|109147.9|109169.9|109144.9|109175.7|109150.7|109169.9|109144.9|27
1739221140000|2025-02-10 20:59:00|109172.5|109147.5|109171.1|109146.1|109173.7|109148.7|109169.6|109144.6|10
1739221150000|2025-02-10 20:59:10|109169.6|109144.6|109175.1|109150.1|109176.9|109151.9|109169.6|109144.6|8
1739221160000|2025-02-10 20:59:20|109176.2|109151.2|109170.6|109145.6|109177.1|109152.1|109170|109145|45
1739221170000|2025-02-10 20:59:30|109171.8|109146.8|109171|109146|109175.3|109150.3|109169.5|109144.5|51
1739221180000|2025-02-10 20:59:40|109172.1|109147.1|109171|109146|109175.1|109150.1|109170.5|109145.5|49
1739221190000|2025-02-10 20:59:50|109174.8|109149.8|109180.2|109155.2|109180.2|109155.2|109172.3|109147.3|29
1739221200000|2025-02-10 21:00:00|109181.3|109156.3|109192.2|109167.2|109194.8|109169.8|109181.3|109156.3|18
1739221210000|2025-02-10 21:00:10|109193.8|109168.8|109196.8|109171.8|109197.3|109172.3|109191.2|109166.2|15
1739221220000|2025-02-10 21:00:20|109197.8|109172.8|109195.7|109170.7|109197.8|109172.8|109195.2|109170.2|4
1739221230000|2025-02-10 21:00:30|109197.2|109172.2|109198.2|109173.2|109199.8|109174.8|109194.7|109169.7|13
1739221240000|2025-02-10 21:00:40|109199.2|109174.2|109196.6|109171.6|109199.7|109174.7|109196.1|109171.1|7
1739221250000|2025-02-10 21:00:50|109197.7|109172.7|109199.7|109174.7|109200.2|109175.2|109197.7|109172.7|4
1739221260000|2025-02-10 21:01:00|109198.2|109173.2|109182.7|109157.7|109199.2|109174.2|109181.5|109156.5|17
1739221270000|2025-02-10 21:01:10|109181.7|109156.7|109183.8|109158.8|109183.8|109158.8|109181.7|109156.7|3
1739221290000|2025-02-10 21:01:30|109185.8|109160.8|109188.5|109163.5|109188.5|109163.5|109185.8|109160.8|4
1739221310000|2025-02-10 21:01:50|109187.4|109162.4|109187.4|109162.4|109187.4|109162.4|109187.4|109162.4|1
1739221330000|2025-02-10 21:02:10|109186.3|109161.3|109184.2|109159.2|109186.3|109161.3|109184.2|109159.2|3
1739221340000|2025-02-10 21:02:20|109185|109160|109185|109160|109185|109160|109185|109160|1
1739221360000|2025-02-10 21:02:40|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|1
1739221380000|2025-02-10 21:03:00|109185|109160|109185|109160|109185|109160|109185|109160|1
1739221400000|2025-02-10 21:03:20|109186|109161|109186.5|109161.5|109186.5|109161.5|109186|109161|2
1739221410000|2025-02-10 21:03:30|109184.5|109159.5|109185|109160|109185|109160|109184.5|109159.5|2
1739221440000|2025-02-10 21:04:00|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|1
1739221450000|2025-02-10 21:04:10|109229.1|109113.1|109188.1|109163.1|109229.2|109163.1|109188.1|109113|4
1739221460000|2025-02-10 21:04:20|109187|109162|109187|109162|109187|109162|109187|109162|1
1739221490000|2025-02-10 21:04:50|109189.5|109164.5|109189.5|109164.5|109189.5|109164.5|109189.5|109164.5|1
1739221500000|2025-02-10 21:05:00|109231.5|109115.5|109230.3|109114.3|109231.7|109115.7|109230.2|109114.2|6
1739221510000|2025-02-10 21:05:10|109230.2|109114.2|109186.8|109161.8|109230.2|109161.8|109186.8|109114.2|3
1739221540000|2025-02-10 21:05:40|109184|109159|109230.4|109114.4|109230.4|109159|109184|109114.4|2
1739221550000|2025-02-10 21:05:50|109230|109114|109180.7|109155.7|109230.2|109159.3|109180|109114|8
1739221560000|2025-02-10 21:06:00|109179.7|109154.7|109179.9|109154.9|109179.9|109154.9|109179.2|109154.2|3
1739221570000|2025-02-10 21:06:10|109181.5|109156.5|109182|109157|109182|109157|109181.5|109156.5|2
1739221610000|2025-02-10 21:06:50|109222.8|109106.8|109222.9|109106.9|109222.9|109106.9|109222.7|109106.7|3
1739221620000|2025-02-10 21:07:00|109222.8|109106.8|109184.8|109159.8|109223|109159.8|109183.6|109106.8|4
1739221630000|2025-02-10 21:07:10|109185.3|109160.3|109182.8|109157.8|109185.3|109160.3|109182.3|109157.3|4
1739221640000|2025-02-10 21:07:20|109183.5|109158.5|109184.5|109159.5|109184.5|109159.5|109183.5|109158.5|3
1739221650000|2025-02-10 21:07:30|109179.8|109154.8|109192|109142|109192|109154.8|109179.8|109142|2
1739221670000|2025-02-10 21:07:50|109183.5|109133.5|109185|109135|109187.5|109137.5|109183|109133|8
1739221680000|2025-02-10 21:08:00|109186.5|109136.5|109187.9|109137.9|109189.1|109139.1|109186.5|109136.5|3
1739221690000|2025-02-10 21:08:10|109189.1|109139.1|109186|109136|109191.1|109141.1|109186|109136|8
1739221700000|2025-02-10 21:08:20|109184.2|109134.2|109181.3|109131.3|109186.7|109136.7|109180.2|109130.2|20
1739221710000|2025-02-10 21:08:30|109182.8|109132.8|109182.6|109132.6|109184|109134|109181.5|109131.5|6
1739221740000|2025-02-10 21:09:00|109218.5|109102.5|109218.8|109102.8|109218.8|109102.8|109218.5|109102.5|2
1739221750000|2025-02-10 21:09:10|109219|109103|109218.9|109102.9|109219|109103|109218.9|109102.9|2
1739221760000|2025-02-10 21:09:20|109218.8|109102.8|109172.5|109147.5|109218.8|109147.5|109172.5|109101.7|7
1739221770000|2025-02-10 21:09:30|109169.5|109144.5|109169.5|109144.5|109169.5|109144.5|109169.5|109144.5|1
1739221790000|2025-02-10 21:09:50|109185.8|109135.8|109187|109137|109188.5|109138.5|109185.8|109135.8|3
1739221810000|2025-02-10 21:10:10|109179.5|109129.5|109180|109130|109186|109136|109179.5|109129.5|7
1739221820000|2025-02-10 21:10:20|109185|109135|109181.8|109131.8|109185.1|109135.1|109179.5|109129.5|10
1739221830000|2025-02-10 21:10:30|109183.3|109133.3|109190.2|109140.2|109191.7|109141.7|109182.1|109132.1|9
1739221840000|2025-02-10 21:10:40|109191.2|109141.2|109190.5|109140.5|109191.2|109141.2|109189|109139|6
1739221850000|2025-02-10 21:10:50|109189.4|109139.4|109187.2|109137.2|109189.4|109139.4|109185.7|109135.7|7
1739221860000|2025-02-10 21:11:00|109188.4|109138.4|109187.2|109137.2|109188.7|109138.7|109185.5|109135.5|13
1739221870000|2025-02-10 21:11:10|109188.7|109138.7|109188.7|109138.7|109188.7|109138.7|109187.2|109137.2|7
1739221880000|2025-02-10 21:11:20|109187.5|109137.5|109187.5|109137.5|109188.7|109138.7|109185|109135|9
1739221890000|2025-02-10 21:11:30|109185|109135|109190.2|109140.2|109190.2|109140.2|109182|109132|12
1739221900000|2025-02-10 21:11:40|109190.9|109140.9|109187.9|109137.9|109190.9|109140.9|109187.9|109137.9|9
1739221910000|2025-02-10 21:11:50|109189.4|109139.4|109187.6|109137.6|109189.4|109139.4|109186.4|109136.4|11
1739221920000|2025-02-10 21:12:00|109191.9|109141.9|109191.9|109141.9|109191.9|109141.9|109191.9|109141.9|1
1739221930000|2025-02-10 21:12:10|109193|109143|109192.5|109142.5|109193|109143|109192.5|109142.5|2
1739221940000|2025-02-10 21:12:20|109190.5|109140.5|109190.5|109140.5|109190.5|109140.5|109190.5|109140.5|1
1739221950000|2025-02-10 21:12:30|109185.5|109135.5|109190.1|109140.1|109190.1|109140.1|109185.5|109135.5|4
1739221960000|2025-02-10 21:12:40|109188.3|109138.3|109190.6|109140.6|109190.6|109140.6|109188.1|109138.1|5
1739221970000|2025-02-10 21:12:50|109187.5|109137.5|109189.6|109139.6|109189.6|109139.6|109187.5|109137.5|2
1739221980000|2025-02-10 21:13:00|109187.3|109137.3|109188.5|109138.5|109188.5|109138.5|109187.3|109137.3|2
1739222000000|2025-02-10 21:13:20|109184.5|109134.5|109188.5|109138.5|109188.5|109138.5|109184.5|109134.5|2
1739222010000|2025-02-10 21:13:30|109189.3|109139.3|109187.5|109137.5|109190.6|109140.6|109187.5|109137.5|5
1739222020000|2025-02-10 21:13:40|109189.1|109139.1|109189.3|109139.3|109190.8|109140.8|109187.5|109137.5|11
1739222030000|2025-02-10 21:13:50|109187.5|109137.5|109187.3|109137.3|109189.1|109139.1|109187.3|109137.3|7
1739222040000|2025-02-10 21:14:00|109189|109139|109188|109138|109189|109139|109183|109133|10
1739222050000|2025-02-10 21:14:10|109185.5|109135.5|109183|109133|109189|109139|109183|109133|9
1739222060000|2025-02-10 21:14:20|109185.5|109135.5|109186.8|109136.8|109189.3|109139.3|109183|109133|8
1739222080000|2025-02-10 21:14:40|109187.3|109137.3|109194.1|109144.1|109195.3|109145.3|109186|109136|9
1739222090000|2025-02-10 21:14:50|109195.1|109145.1|109194.6|109144.6|109195.1|109145.1|109194.6|109144.6|2
1739222110000|2025-02-10 21:15:10|109195|109145|109195|109145|109195|109145|109195|109145|1
1739222120000|2025-02-10 21:15:20|109196.5|109146.5|109196.7|109146.7|109196.7|109146.7|109196.5|109146.5|2
1739222130000|2025-02-10 21:15:30|109195.8|109145.8|109197.9|109147.9|109200.2|109150.2|109195.8|109145.8|5
1739222140000|2025-02-10 21:15:40|109196|109146|109195.3|109145.3|109196|109146|109195.3|109145.3|2
1739222170000|2025-02-10 21:16:10|109231.8|109115.8|109231.4|109115.4|109231.8|109115.8|109231.4|109115.4|3
1739222180000|2025-02-10 21:16:20|109231.5|109115.5|109231.1|109115.1|109231.5|109115.5|109231|109115|5
1739222190000|2025-02-10 21:16:30|109231.3|109115.3|109196|109146|109231.8|109146|109196|109115.3|3
1739222200000|2025-02-10 21:16:40|109197.4|109147.4|109197.4|109147.4|109197.4|109147.4|109197.4|109147.4|1
1739222230000|2025-02-10 21:17:10|109196|109146|109231.8|109115.8|109231.9|109146|109196|109115.8|3
1739222240000|2025-02-10 21:17:20|109231.3|109115.3|109231.7|109115.7|109231.8|109115.8|109231.3|109115.3|4
1739222250000|2025-02-10 21:17:30|109231.6|109115.6|109198.6|109148.6|109231.7|109148.6|109198.6|109115.4|4
1739222290000|2025-02-10 21:18:10|109230.9|109114.9|109230.7|109114.7|109231|109115|109230.7|109114.7|3
1739222300000|2025-02-10 21:18:20|109231|109115|109197|109147|109231|109147|109194.5|109114.7|5
1739222310000|2025-02-10 21:18:30|109197.4|109147.4|109199.4|109149.4|109199.4|109149.4|109197.4|109147.4|3
1739222320000|2025-02-10 21:18:40|109202.6|109152.6|109199.2|109149.2|109202.6|109152.6|109199.2|109149.2|3
1739222350000|2025-02-10 21:19:10|109201.2|109151.2|109201|109151|109201.2|109151.2|109199.7|109149.7|4
1739222370000|2025-02-10 21:19:30|109202.5|109152.5|109202.5|109152.5|109202.5|109152.5|109202.5|109152.5|1
1739222380000|2025-02-10 21:19:40|109200.6|109150.6|109200.6|109150.6|109200.6|109150.6|109200.6|109150.6|1
1739222410000|2025-02-10 21:20:10|109202.5|109152.5|109203|109153|109205|109155|109202.5|109152.5|4
1739222430000|2025-02-10 21:20:30|109203.7|109153.7|109213.9|109163.9|109216.8|109166.8|109203.7|109153.7|15
1739222450000|2025-02-10 21:20:50|109214.4|109164.4|109218.1|109168.1|109220.6|109170.6|109214.4|109164.4|4
1739222460000|2025-02-10 21:21:00|109216.8|109166.8|109217.3|109167.3|109217.3|109167.3|109216.8|109166.8|2
1739222470000|2025-02-10 21:21:10|109218.5|109168.5|109218.5|109168.5|109218.5|109168.5|109218.5|109168.5|1
1739222480000|2025-02-10 21:21:20|109217.8|109167.8|109221.5|109171.5|109221.5|109171.5|109217.8|109167.8|2
1739222510000|2025-02-10 21:21:50|109246.9|109130.9|109214.8|109164.8|109247.2|109164.8|109214.8|109130.9|3
1739222530000|2025-02-10 21:22:10|109217.4|109167.4|109217.4|109167.4|109217.4|109167.4|109217.4|109167.4|1
1739222540000|2025-02-10 21:22:20|109218.6|109168.6|109221|109171|109221|109171|109218.6|109168.6|2
1739222560000|2025-02-10 21:22:40|109218|109168|109218|109168|109218|109168|109218|109168|1
1739222570000|2025-02-10 21:22:50|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|1
1739222590000|2025-02-10 21:23:10|109248.7|109132.7|109248.7|109132.7|109248.7|109132.7|109248.7|109132.7|1
1739222600000|2025-02-10 21:23:20|109220.4|109170.4|109229.5|109179.5|109231.7|109181.7|109220.4|109170.4|13
1739222610000|2025-02-10 21:23:30|109226.6|109176.6|109229.3|109179.3|109229.3|109179.3|109226.6|109176.6|2
1739222620000|2025-02-10 21:23:40|109227.8|109177.8|109225|109175|109227.8|109177.8|109225|109175|3
1739222630000|2025-02-10 21:23:50|109223.8|109173.8|109223.8|109173.8|109223.8|109173.8|109223.8|109173.8|1
1739222640000|2025-02-10 21:24:00|109219.1|109169.1|109219.1|109169.1|109219.1|109169.1|109219.1|109169.1|1
1739222660000|2025-02-10 21:24:20|109218.1|109168.1|109218.1|109168.1|109218.1|109168.1|109218.1|109168.1|1
1739222670000|2025-02-10 21:24:30|109215.7|109165.7|109217.4|109167.4|109217.4|109167.4|109215.7|109165.7|2
1739222680000|2025-02-10 21:24:40|109218.6|109168.6|109218.6|109168.6|109218.6|109168.6|109218.6|109168.6|1
1739222690000|2025-02-10 21:24:50|109221.5|109171.5|109221.5|109171.5|109221.5|109171.5|109221.5|109171.5|1
1739222710000|2025-02-10 21:25:10|109219.2|109169.2|109219.2|109169.2|109219.2|109169.2|109219.2|109169.2|1
1739222720000|2025-02-10 21:25:20|109216.9|109166.9|109216.9|109166.9|109216.9|109166.9|109216.9|109166.9|1
1739222750000|2025-02-10 21:25:50|109249.4|109133.4|109249.6|109133.6|109250|109134|109249.4|109133.4|6
1739222760000|2025-02-10 21:26:00|109249.7|109133.7|109222.4|109172.4|109249.7|109172.4|109219.9|109133.7|5
1739222790000|2025-02-10 21:26:30|109219.2|109169.2|109215.8|109165.8|109222.9|109172.9|109212.8|109162.8|7
1739222800000|2025-02-10 21:26:40|109215|109165|109213.8|109163.8|109215|109165|109212.6|109162.6|11
1739222810000|2025-02-10 21:26:50|109215.3|109165.3|109214.8|109164.8|109215.3|109165.3|109213.1|109163.1|8
1739222820000|2025-02-10 21:27:00|109219|109169|109219|109169|109219|109169|109219|109169|1
1739222830000|2025-02-10 21:27:10|109217.5|109167.5|109217|109167|109217.5|109167.5|109215.5|109165.5|3
1739222840000|2025-02-10 21:27:20|109220.5|109170.5|109215.2|109165.2|109220.5|109170.5|109212.7|109162.7|9
1739222850000|2025-02-10 21:27:30|109212.9|109162.9|109211.7|109161.7|109216.2|109166.2|109211|109161|21
1739222860000|2025-02-10 21:27:40|109212.7|109162.7|109212.2|109162.2|109214|109164|109211.2|109161.2|9
1739222870000|2025-02-10 21:27:50|109214.2|109164.2|109212.5|109162.5|109219|109169|109211.7|109161.7|14
1739222880000|2025-02-10 21:28:00|109217|109167|109215.5|109165.5|109221.5|109171.5|109211.5|109161.5|21
1739222890000|2025-02-10 21:28:10|109218|109168|109213|109163|109219|109169|109212.5|109162.5|14
1739222900000|2025-02-10 21:28:20|109212.3|109162.3|109212|109162|109213.5|109163.5|109211.3|109161.3|15
1739222910000|2025-02-10 21:28:30|109212.5|109162.5|109221.2|109171.2|109221.4|109171.4|109211|109161|16
1739222920000|2025-02-10 21:28:40|109220.4|109170.4|109220.4|109170.4|109221.9|109171.9|109220.4|109170.4|6
1739222930000|2025-02-10 21:28:50|109219.6|109169.6|109219.6|109169.6|109219.6|109169.6|109219.6|109169.6|1
1739222950000|2025-02-10 21:29:10|109221|109171|109227|109177|109227|109177|109220.9|109170.9|6
1739222960000|2025-02-10 21:29:20|109228.3|109178.3|109228.2|109178.2|109228.9|109178.9|109227.5|109177.5|5
1739222970000|2025-02-10 21:29:30|109227|109177|109225.3|109175.3|109227|109177|109225.3|109175.3|4
1739222980000|2025-02-10 21:29:40|109226.7|109176.7|109225.4|109175.4|109226.7|109176.7|109225.4|109175.4|2
1739222990000|2025-02-10 21:29:50|109227.9|109177.9|109227|109177|109227.9|109177.9|109227|109177|2
1739223000000|2025-02-10 21:30:00|109229.6|109179.6|109227|109177|109229.8|109179.8|109227|109177|4
1739223030000|2025-02-10 21:30:30|109228.5|109178.5|109228.5|109178.5|109228.5|109178.5|109228.5|109178.5|1
1739223040000|2025-02-10 21:30:40|109227|109177|109227|109177|109227|109177|109227|109177|1
1739223050000|2025-02-10 21:30:50|109225.9|109175.9|109225.9|109175.9|109225.9|109175.9|109225.9|109175.9|1
1739223060000|2025-02-10 21:31:00|109224.6|109174.6|109224.6|109174.6|109224.6|109174.6|109224.6|109174.6|1
1739223080000|2025-02-10 21:31:20|109225.6|109175.6|109225.6|109175.6|109225.6|109175.6|109225.6|109175.6|1
1739223110000|2025-02-10 21:31:50|109224.1|109174.1|109259|109143|109259|109174.1|109224.1|109142.9|3
1739223120000|2025-02-10 21:32:00|109259.2|109143.2|109221.5|109171.5|109259.2|109171.5|109221.5|109142.9|3
1739223150000|2025-02-10 21:32:30|109257.4|109141.4|109224.1|109174.1|109258.4|109174.1|109224.1|109141.4|4
1739223170000|2025-02-10 21:32:50|109229.5|109179.5|109224|109174|109229.5|109179.5|109224|109174|2
1739223180000|2025-02-10 21:33:00|109225.6|109175.6|109223.7|109173.7|109225.6|109175.6|109223.7|109173.7|3
1739223200000|2025-02-10 21:33:20|109224.2|109174.2|109224.2|109174.2|109224.2|109174.2|109224.2|109174.2|1
1739223230000|2025-02-10 21:33:50|109228|109178|109228|109178|109228|109178|109228|109178|1
1739223260000|2025-02-10 21:34:20|109225.7|109175.7|109230|109180|109232.6|109182.6|109225.7|109175.7|6
1739223280000|2025-02-10 21:34:40|109231.8|109181.8|109229.2|109179.2|109231.8|109181.8|109229.2|109179.2|3
1739223300000|2025-02-10 21:35:00|109228.4|109178.4|109228.4|109178.4|109228.4|109178.4|109228.4|109178.4|1
1739223310000|2025-02-10 21:35:10|109228.5|109178.5|109225|109175|109228.5|109178.5|109225|109175|2
1739223330000|2025-02-10 21:35:30|109227.5|109177.5|109227.5|109177.5|109227.5|109177.5|109227.5|109177.5|1
1739223340000|2025-02-10 21:35:40|109227.2|109177.2|109227.2|109177.2|109227.2|109177.2|109227.2|109177.2|1
1739223370000|2025-02-10 21:36:10|109230.9|109180.9|109235|109185|109235|109185|109230.9|109180.9|2
1739223390000|2025-02-10 21:36:30|109231.7|109181.7|109231.7|109181.7|109231.7|109181.7|109231.7|109181.7|1
1739223400000|2025-02-10 21:36:40|109217.9|109192.9|109217.9|109192.9|109217.9|109192.9|109217.9|109192.9|1
1739223420000|2025-02-10 21:37:00|109221.7|109196.7|109219.1|109194.1|109221.7|109196.7|109219.1|109194.1|2
1739223440000|2025-02-10 21:37:20|109217.9|109192.9|109217.9|109192.9|109217.9|109192.9|109217.9|109192.9|1
1739223450000|2025-02-10 21:37:30|109215.9|109190.9|109219.2|109194.2|109219.2|109194.2|109215.9|109190.9|2
1739223470000|2025-02-10 21:37:50|109235|109185|109235|109185|109235|109185|109235|109185|1
1739223480000|2025-02-10 21:38:00|109262|109146|109262|109146|109262|109146|109262|109146|1
1739223490000|2025-02-10 21:38:10|109261.7|109145.7|109261.6|109145.6|109261.7|109145.7|109261.6|109145.6|2
1739223500000|2025-02-10 21:38:20|109261.8|109145.8|109216.2|109191.2|109261.8|109191.2|109216.2|109145.8|2
1739223530000|2025-02-10 21:38:50|109213.8|109188.8|109213.8|109188.8|109213.8|109188.8|109213.8|109188.8|1
1739223560000|2025-02-10 21:39:20|109260.7|109144.7|109259.9|109143.9|109261.4|109145.4|109259.9|109143.9|5
1739223570000|2025-02-10 21:39:30|109260|109144|109260|109144|109260|109144|109259.8|109143.8|3
1739223580000|2025-02-10 21:39:40|109260.4|109144.4|109233.3|109183.3|109260.7|109185|109230.7|109144.4|7
1739223590000|2025-02-10 21:39:50|109230.1|109180.1|109216.3|109191.3|109230.1|109192.6|109216.3|109180.1|3
1739223620000|2025-02-10 21:40:20|109259.3|109143.3|109213.9|109188.9|109259.4|109188.9|109213.9|109143|8
1739223630000|2025-02-10 21:40:30|109215.1|109190.1|109213.9|109188.9|109215.1|109190.1|109213.9|109188.9|2
1739223640000|2025-02-10 21:40:40|109212.9|109187.9|109212.9|109187.9|109212.9|109187.9|109212.9|109187.9|1
1739223660000|2025-02-10 21:41:00|109213.9|109188.9|109213.9|109188.9|109213.9|109188.9|109213.9|109188.9|1
1739223690000|2025-02-10 21:41:30|109256.4|109140.4|109256.4|109140.4|109256.4|109140.4|109256.4|109140.4|1
1739223700000|2025-02-10 21:41:40|109256.5|109140.5|109217.5|109192.5|109256.5|109192.5|109217.5|109140.5|3
1739223720000|2025-02-10 21:42:00|109213.6|109188.6|109213.6|109188.6|109213.6|109188.6|109213.6|109188.6|1
1739223730000|2025-02-10 21:42:10|109208.6|109183.6|109208.6|109183.6|109208.6|109183.6|109208.6|109183.6|1
1739223750000|2025-02-10 21:42:30|109220|109170|109220|109170|109220|109170|109220|109170|1
1739223760000|2025-02-10 21:42:40|109254.7|109138.7|109220|109170|109254.7|109170|109220|109138.7|2
1739223770000|2025-02-10 21:42:50|109220.5|109170.5|109220.5|109170.5|109220.5|109170.5|109220.5|109170.5|1
1739223780000|2025-02-10 21:43:00|109221.7|109171.7|109220.5|109170.5|109221.7|109171.7|109220.5|109170.5|2
1739223790000|2025-02-10 21:43:10|109221.7|109171.7|109220.5|109170.5|109221.7|109171.7|109220.5|109170.5|2
1739223800000|2025-02-10 21:43:20|109220|109170|109220|109170|109222.5|109172.5|109220|109170|3
1739223830000|2025-02-10 21:43:50|109220.7|109170.7|109218.4|109168.4|109220.7|109170.7|109218.4|109168.4|3
1739223840000|2025-02-10 21:44:00|109217.1|109167.1|109216.1|109166.1|109217.1|109167.1|109214.9|109164.9|4
1739223850000|2025-02-10 21:44:10|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|1
1739223860000|2025-02-10 21:44:20|109216.1|109166.1|109216.1|109166.1|109216.1|109166.1|109216.1|109166.1|1
1739223880000|2025-02-10 21:44:40|109216.3|109166.3|109213.9|109163.9|109216.3|109166.3|109213.9|109163.9|3
1739223900000|2025-02-10 21:45:00|109212.8|109162.8|109211.4|109161.4|109212.8|109162.8|109211.4|109161.4|3
1739223930000|2025-02-10 21:45:30|109210.3|109160.3|109244.9|109128.9|109245|109160.3|109210.3|109128.9|3
1739223940000|2025-02-10 21:45:40|109244.8|109128.8|109210|109160|109244.8|109160|109210|109128.8|2
1739223950000|2025-02-10 21:45:50|109213.6|109163.6|109214.8|109164.8|109214.8|109164.8|109213.6|109163.6|2
1739223960000|2025-02-10 21:46:00|109212.2|109162.2|109210.9|109160.9|109212.2|109162.2|109210.9|109160.9|2
1739223970000|2025-02-10 21:46:10|109213.2|109163.2|109213.2|109163.2|109213.2|109163.2|109213.2|109163.2|1
1739223980000|2025-02-10 21:46:20|109214.4|109164.4|109215.7|109165.7|109215.7|109165.7|109214.4|109164.4|2
1739224000000|2025-02-10 21:46:40|109218.4|109168.4|109219.7|109169.7|109219.7|109169.7|109218.4|109168.4|2
1739224010000|2025-02-10 21:46:50|109220.9|109170.9|109218.6|109168.6|109223.4|109173.4|109218.6|109168.6|5
1739224020000|2025-02-10 21:47:00|109221.1|109171.1|109223.5|109173.5|109223.5|109173.5|109221.1|109171.1|2
1739224030000|2025-02-10 21:47:10|109222.3|109172.3|109222.3|109172.3|109223.5|109173.5|109221.1|109171.1|5
1739224050000|2025-02-10 21:47:30|109223.5|109173.5|109221.3|109171.3|109223.5|109173.5|109221.3|109171.3|2
1739224070000|2025-02-10 21:47:50|109220.1|109170.1|109221.3|109171.3|109221.3|109171.3|109220.1|109170.1|2
1739224080000|2025-02-10 21:48:00|109222.5|109172.5|109222.5|109172.5|109222.5|109172.5|109222.5|109172.5|1
1739224100000|2025-02-10 21:48:20|109253.8|109137.8|109229.3|109179.3|109253.8|109181.9|109220|109137.8|6
1739224110000|2025-02-10 21:48:30|109228.3|109178.3|109228.7|109178.7|109231.2|109181.2|109228.3|109178.3|9
1739224120000|2025-02-10 21:48:40|109227.4|109177.4|109227.1|109177.1|109229.7|109179.7|109227.1|109177.1|3
1739224140000|2025-02-10 21:49:00|109225.8|109175.8|109218.8|109168.8|109225.8|109175.8|109216.1|109166.1|10
1739224150000|2025-02-10 21:49:10|109221.3|109171.3|109224|109174|109224|109174|109218.8|109168.8|4
1739224190000|2025-02-10 21:49:50|109225|109175|109225|109175|109225|109175|109225|109175|1
1739224200000|2025-02-10 21:50:00|109226.4|109176.4|109225.4|109175.4|109226.7|109176.7|109222.9|109172.9|7
1739224210000|2025-02-10 21:50:10|109226.6|109176.6|109225.1|109175.1|109228|109178|109223.4|109173.4|8
1739224220000|2025-02-10 21:50:20|109227.7|109177.7|109225.3|109175.3|109227.7|109177.7|109220.6|109170.6|5
1739224230000|2025-02-10 21:50:30|109226|109176|109226|109176|109226|109176|109226|109176|1
1739224250000|2025-02-10 21:50:50|109224.5|109174.5|109227.5|109177.5|109227.5|109177.5|109224.5|109174.5|3
1739224260000|2025-02-10 21:51:00|109229|109179|109229|109179|109229|109179|109229|109179|1
1739224270000|2025-02-10 21:51:10|109228.3|109178.3|109228.6|109178.6|109228.6|109178.6|109223.5|109173.5|9
1739224280000|2025-02-10 21:51:20|109226.2|109176.2|109225.7|109175.7|109228.6|109178.6|109222.4|109172.4|6
1739224290000|2025-02-10 21:51:30|109228|109178|109225.6|109175.6|109228.1|109178.1|109225.1|109175.1|9
1739224300000|2025-02-10 21:51:40|109228|109178|109228.1|109178.1|109228.1|109178.1|109225.8|109175.8|3
1739224310000|2025-02-10 21:51:50|109228.9|109178.9|109230.1|109180.1|109233.6|109183.6|109228.9|109178.9|14
1739224320000|2025-02-10 21:52:00|109231.1|109181.1|109232.4|109182.4|109235|109185|109230.1|109180.1|16
1739224330000|2025-02-10 21:52:10|109235.1|109185.1|109228.7|109178.7|109235.2|109185.2|109227.7|109177.7|14
1739224340000|2025-02-10 21:52:20|109229.7|109179.7|109235.2|109185.2|109235.2|109185.2|109229.7|109179.7|8
1739224350000|2025-02-10 21:52:30|109234.6|109184.6|109240.4|109190.4|109240.4|109190.4|109231.9|109181.9|9
1739224360000|2025-02-10 21:52:40|109238|109188|109240.3|109190.3|109243.9|109193.9|109236.8|109186.8|15
1739224370000|2025-02-10 21:52:50|109243.3|109193.3|109237.2|109187.2|109243.9|109193.9|109237.2|109187.2|14
1739224380000|2025-02-10 21:53:00|109241.1|109191.1|109237.4|109187.4|109244|109194|109237.4|109187.4|12
1739224390000|2025-02-10 21:53:10|109240.4|109190.4|109239.9|109189.9|109242.9|109192.9|109239.2|109189.2|7
1739224400000|2025-02-10 21:53:20|109242.5|109192.5|109241.2|109191.2|109243|109193|109238.2|109188.2|7
1739224410000|2025-02-10 21:53:30|109237.7|109187.7|109242.4|109192.4|109242.9|109192.9|109237.7|109187.7|8
1739224420000|2025-02-10 21:53:40|109242.5|109192.5|109238.7|109188.7|109245.9|109195.9|109238.7|109188.7|17
1739224430000|2025-02-10 21:53:50|109241.8|109191.8|109241.1|109191.1|109243.3|109193.3|109237.8|109187.8|19
1739224440000|2025-02-10 21:54:00|109239.9|109189.9|109227.1|109177.1|109242.1|109192.1|109227.1|109177.1|14
1739224450000|2025-02-10 21:54:10|109228.6|109178.6|109234.8|109184.8|109234.8|109184.8|109224.6|109174.6|18
1739224460000|2025-02-10 21:54:20|109232.6|109182.6|109232.6|109182.6|109232.6|109182.6|109232.6|109182.6|1
1739224470000|2025-02-10 21:54:30|109230.4|109180.4|109254.7|109204.7|109254.7|109204.7|109226.3|109176.3|11
1739224480000|2025-02-10 21:54:40|109253.6|109203.6|109276|109202.5|109279.1|109214|109253.6|109199|21
1739224490000|2025-02-10 21:54:50|109279.2|109205.2|109276.4|109202.5|109279.2|109205.2|109276.4|109202.5|2
1739224500000|2025-02-10 21:55:00|109268.2|109218.2|109276.4|109204.5|109276.4|109218.2|109267.2|109204.5|3
1739224510000|2025-02-10 21:55:10||109202.5||109202.5||109202.5||109202.5|1
1739224520000|2025-02-10 21:55:20|109290|109203|109290|109203|109290|109203|109290|109203|1
1739224540000|2025-02-10 21:55:40|109297.7|109181.7|109257.6|109207.6|109297.7|109207.6|109257.6|109179|7
1739224550000|2025-02-10 21:55:50|109277.6|109201.5|109277.6|109201.5|109277.6|109201.5|109277.6|109201.5|1
1739224560000|2025-02-10 21:56:00|109275|109201.3|109272.5|109201.3|109275|109201.3|109272.5|109201.3|2
1739224570000|2025-02-10 21:56:10|109275|109201.5|109277.9|109201.5|109277.9|109201.5|109275|109201.5|2
1739224580000|2025-02-10 21:56:20|109275.3||109277.9||109277.9||109275.3||2
1739224600000|2025-02-10 21:56:40|109290|109203|109290|109203|109290|109203|109290|109203|1
1739224620000|2025-02-10 21:57:00|109275|109201.3|109287.7|109195.2|109287.7|109201.3|109275|109195.2|4
1739224630000|2025-02-10 21:57:10|109292.8|109196.4|109289.2|109196.6|109292.8|109196.6|109289.2|109196.4|2
1739224660000|2025-02-10 21:57:40|109299.4|109183.4|109290|109203|109299.5|109203|109290|109183.4|3
1739224670000|2025-02-10 21:57:50|109285|109200.9|109320.9|109204.9|109320.9|109205.2|109285|109200.3|6
1739224680000|2025-02-10 21:58:00|109324.5|109208.5|109324.8|109208.8|109325.5|109209.5|109319.6|109203.6|8
1739224690000|2025-02-10 21:58:10|109328.1|109212.1|109324.1|109208.1|109328.1|109212.1|109319.4|109203.4|16
1739224700000|2025-02-10 21:58:20|109321.8|109205.8|109325|109209|109326.8|109210.8|109321.1|109205.1|10
1739224710000|2025-02-10 21:58:30|109328.7|109212.7|109319.4|109203.4|109328.7|109212.7|109319.4|109203.4|8
1739224720000|2025-02-10 21:58:40|109324.4|109208.4|109324.6|109208.6|109327.9|109211.9|109319.1|109203.1|11
1739224730000|2025-02-10 21:58:50|109326.9|109210.9|109320.1|109204.1|109329.1|109215.8|109316.9|109200.9|15
1739224740000|2025-02-10 21:59:00|109322.4|109206.4|109318.4|109202.4|109326.2|109210.2|109317.7|109201.7|12
1739224750000|2025-02-10 21:59:10|109320.2|109204.2|109326.9|109210.9|109330.6|109214.6|109316.5|109200.5|12
1739224760000|2025-02-10 21:59:20|109319.6|109203.6|109326.8|109210.8|109331.3|109217.9|109318.4|109202.4|17
1739224770000|2025-02-10 21:59:30|109323.5|109207.5|109318.5|109202.5|109328.1|109212.1|109315.4|109199.4|20
1739224780000|2025-02-10 21:59:40|109317.4|109201.4|109323.4|109207.4|109328.3|109212.3|109316.2|109200.2|17
1739224790000|2025-02-10 21:59:50|109324.6|109208.6|109317.6|109201.6|109331.6|109215.6|109316.7|109200.7|21
1739224900000|2025-02-10 22:01:40|109325.6|109209.6|109325.6|109209.6|109325.6|109209.6|109325.6|109209.6|1
1739224930000|2025-02-10 22:02:10|109298.1|109182.1|109331.3|109215.3|109331.3|109215.3|109298.1|109182.1|2
1739224950000|2025-02-10 22:02:30|109325.9|109209.9|109325.9|109209.9|109325.9|109209.9|109325.9|109209.9|1
1739225000000|2025-02-10 22:03:20|109323.1|109207.1|109323.1|109207.1|109323.1|109207.1|109323.1|109207.1|1
1739225110000|2025-02-10 22:05:10|109324.8|109208.8|109324.8|109208.8|109324.8|109208.8|109324.8|109208.8|1
1739225170000|2025-02-10 22:06:10|109321.9|109205.9|109321.9|109205.9|109321.9|109205.9|109321.9|109205.9|1
1739225220000|2025-02-10 22:07:00|109322.5|109206.5|109322.5|109206.5|109322.5|109206.5|109322.5|109206.5|1
1739225280000|2025-02-10 22:08:00|109315.8|109199.8|109315.8|109199.8|109315.8|109199.8|109315.8|109199.8|1
1739225330000|2025-02-10 22:08:50|109313.4|109197.4|109313.4|109197.4|109313.4|109197.4|109313.4|109197.4|1
1739225390000|2025-02-10 22:09:50|109322.7|109206.7|109322.7|109206.7|109322.7|109206.7|109322.7|109206.7|1
1739225440000|2025-02-10 22:10:40|109329.3|109213.3|109329.3|109213.3|109329.3|109213.3|109329.3|109213.3|1
1739225500000|2025-02-10 22:11:40|109320.9|109204.9|109320.9|109204.9|109320.9|109204.9|109320.9|109204.9|1
1739225550000|2025-02-10 22:12:30|109310.6|109194.6|109310.6|109194.6|109310.6|109194.6|109310.6|109194.6|1
1739225560000|2025-02-10 22:12:40|109340.3|109224.3|109340.3|109224.3|109340.3|109224.3|109340.3|109224.3|1
1739225620000|2025-02-10 22:13:40|109327.3|109211.3|109327.3|109211.3|109327.3|109211.3|109327.3|109211.3|1
1739225670000|2025-02-10 22:14:30|109305.4|109189.4|109305.4|109189.4|109305.4|109189.4|109305.4|109189.4|1
1739225730000|2025-02-10 22:15:30|109313.5|109197.5|109313.5|109197.5|109313.5|109197.5|109313.5|109197.5|1
1739225780000|2025-02-10 22:16:20|109319.4|109203.4|109319.4|109203.4|109319.4|109203.4|109319.4|109203.4|1
1739225840000|2025-02-10 22:17:20|109322.8|109206.8|109322.8|109206.8|109322.8|109206.8|109322.8|109206.8|1
1739225890000|2025-02-10 22:18:10|109326.1|109210.1|109326.1|109210.1|109326.1|109210.1|109326.1|109210.1|1
1739225950000|2025-02-10 22:19:10|109326.3|109210.3|109326.3|109210.3|109326.3|109210.3|109326.3|109210.3|1
1739226000000|2025-02-10 22:20:00|109327.1|109211.1|109327.1|109211.1|109327.1|109211.1|109327.1|109211.1|1
1739226060000|2025-02-10 22:21:00|109325|109209|109325|109209|109325|109209|109325|109209|1
1739226110000|2025-02-10 22:21:50|109325.7|109209.7|109325.7|109209.7|109325.7|109209.7|109325.7|109209.7|1
1739226170000|2025-02-10 22:22:50|109319.3|109203.3|109319.3|109203.3|109319.3|109203.3|109319.3|109203.3|1
1739226200000|2025-02-10 22:23:20|109331.5|109215.5|109331.5|109215.5|109331.5|109215.5|109331.5|109215.5|1
1739226260000|2025-02-10 22:24:20|109332.7|109216.7|109332.7|109216.7|109332.7|109216.7|109332.7|109216.7|1
1739226310000|2025-02-10 22:25:10|109336.1|109220.1|109336.1|109220.1|109336.1|109220.1|109336.1|109220.1|1
1739226370000|2025-02-10 22:26:10|109326.6|109210.6|109326.6|109210.6|109326.6|109210.6|109326.6|109210.6|1
1739226420000|2025-02-10 22:27:00|109319.1|109203.1|109319.1|109203.1|109319.1|109203.1|109319.1|109203.1|1
1739226480000|2025-02-10 22:28:00|109320.7|109204.7|109320.7|109204.7|109320.7|109204.7|109320.7|109204.7|1
1739226530000|2025-02-10 22:28:50|109325.9|109209.9|109325.9|109209.9|109325.9|109209.9|109325.9|109209.9|1
1739226590000|2025-02-10 22:29:50|109328.2|109212.2|109328.2|109212.2|109328.2|109212.2|109328.2|109212.2|1
1739226640000|2025-02-10 22:30:40|109343.4|109227.4|109343.4|109227.4|109343.4|109227.4|109343.4|109227.4|1
1739226700000|2025-02-10 22:31:40|109327.7|109211.7|109327.7|109211.7|109327.7|109211.7|109327.7|109211.7|1
1739226740000|2025-02-10 22:32:20|109316.3|109200.3|109316.3|109200.3|109316.3|109200.3|109316.3|109200.3|1
1739226800000|2025-02-10 22:33:20|109315.6|109199.6|109315.6|109199.6|109315.6|109199.6|109315.6|109199.6|1
1739226850000|2025-02-10 22:34:10|109317.7|109201.7|109317.7|109201.7|109317.7|109201.7|109317.7|109201.7|1
1739226910000|2025-02-10 22:35:10|109313.4|109197.4|109313.4|109197.4|109313.4|109197.4|109313.4|109197.4|1
1739226960000|2025-02-10 22:36:00|109315.2|109199.2|109315.2|109199.2|109315.2|109199.2|109315.2|109199.2|1
1739227020000|2025-02-10 22:37:00|109308.1|109192.1|109308.1|109192.1|109308.1|109192.1|109308.1|109192.1|1
1739227070000|2025-02-10 22:37:50|109308.9|109192.9|109308.9|109192.9|109308.9|109192.9|109308.9|109192.9|1
1739227130000|2025-02-10 22:38:50|109304.4|109188.4|109304.4|109188.4|109304.4|109188.4|109304.4|109188.4|1
1739227140000|2025-02-10 22:39:00|109319.3|109203.3|109319.7|109203.7|109319.8|109203.8|109319|109203|6
1739227150000|2025-02-10 22:39:10|109315.9|109199.9|109315.8|109199.8|109315.9|109199.9|109315.7|109199.7|3
1739227160000|2025-02-10 22:39:20|109315.5|109199.5|109316|109200|109316|109200|109313.8|109197.8|7
1739227170000|2025-02-10 22:39:30|109316.6|109200.6|109317.6|109201.6|109317.9|109201.9|109316.6|109200.6|7
1739227180000|2025-02-10 22:39:40|109317.5|109201.5|109302.1|109186.1|109317.6|109201.6|109302.1|109186.1|6
1739227230000|2025-02-10 22:40:30|109301|109185|109301|109185|109301|109185|109301|109185|1
1739227240000|2025-02-10 22:40:40|109295.1|109179.1|109295.1|109179.1|109295.1|109179.1|109295.1|109179.1|1
1739227290000|2025-02-10 22:41:30|109303.4|109187.4|109303.4|109187.4|109303.4|109187.4|109303.4|109187.4|1
1739227350000|2025-02-10 22:42:30|109298.1|109182.1|109298.1|109182.1|109298.1|109182.1|109298.1|109182.1|1
1739227360000|2025-02-10 22:42:40|109292.9|109176.9|109292.9|109176.9|109292.9|109176.9|109292.9|109176.9|1
1739227400000|2025-02-10 22:43:20|109300|109184|109300|109184|109300|109184|109300|109184|1
1739227460000|2025-02-10 22:44:20|109293.6|109177.6|109293.6|109177.6|109293.6|109177.6|109293.6|109177.6|1
1739227510000|2025-02-10 22:45:10|109292.9|109176.9|109292.9|109176.9|109292.9|109176.9|109292.9|109176.9|1
1739227550000|2025-02-10 22:45:50|109319.9|109203.9|109319.9|109203.9|109319.9|109203.9|109319.9|109203.9|1
1739227610000|2025-02-10 22:46:50|109338.7|109222.7|109338.7|109222.7|109338.7|109222.7|109338.7|109222.7|1
1739227660000|2025-02-10 22:47:40|109338.6|109222.6|109338.6|109222.6|109338.6|109222.6|109338.6|109222.6|1
1739227720000|2025-02-10 22:48:40|109342.8|109226.8|109342.8|109226.8|109342.8|109226.8|109342.8|109226.8|1
1739227770000|2025-02-10 22:49:30|109323.3|109207.3|109323.3|109207.3|109323.3|109207.3|109323.3|109207.3|1
1739227830000|2025-02-10 22:50:30|109329.9|109213.9|109329.9|109213.9|109329.9|109213.9|109329.9|109213.9|1
1739227880000|2025-02-10 22:51:20|109330.2|109214.2|109330.2|109214.2|109330.2|109214.2|109330.2|109214.2|1
1739227920000|2025-02-10 22:52:00|109352.2|109236.2|109352.2|109236.2|109352.2|109236.2|109352.2|109236.2|1
1739227940000|2025-02-10 22:52:20|109366.8|109250.8|109366.8|109250.8|109366.8|109250.8|109366.8|109250.8|1
1739227990000|2025-02-10 22:53:10|109363.1|109247.1|109363.1|109247.1|109363.1|109247.1|109363.1|109247.1|1
1739228050000|2025-02-10 22:54:10|109364.6|109248.6|109364.6|109248.6|109364.6|109248.6|109364.6|109248.6|1
1739228100000|2025-02-10 22:55:00|109364.8|109248.8|109371.6|109255.6|109371.6|109255.6|109364.8|109248.8|2
1739228140000|2025-02-10 22:55:40|109378.1|109262.1|109375.7|109259.7|109378.1|109262.1|109375.7|109259.7|2
1739228160000|2025-02-10 22:56:00|109374.6|109258.6|109374.6|109258.6|109374.6|109258.6|109374.6|109258.6|1
1739228210000|2025-02-10 22:56:50|109374.8|109258.8|109374.8|109258.8|109374.8|109258.8|109374.8|109258.8|1
1739228240000|2025-02-10 22:57:20|109374.2|109258.2|109374.2|109258.2|109374.2|109258.2|109374.2|109258.2|1
1739228260000|2025-02-10 22:57:40|109374.8|109258.8|109374.8|109258.8|109374.8|109258.8|109374.8|109258.8|1
1739228270000|2025-02-10 22:57:50|109375.1|109259.1|109375.1|109259.1|109375.1|109259.1|109375.1|109259.1|1
1739228280000|2025-02-10 22:58:00|109374.9|109258.9|109374.9|109258.9|109374.9|109258.9|109374.9|109258.9|1
1739228310000|2025-02-10 22:58:30|109364.7|109248.7|109364.7|109248.7|109364.7|109248.7|109364.7|109248.7|1
1739228330000|2025-02-10 22:58:50|109365.2|109249.2|109365.2|109249.2|109365.2|109249.2|109365.2|109249.2|1
1739228340000|2025-02-10 22:59:00|109349|109233|109349|109233|109349|109233|109349|109233|1
1739228360000|2025-02-10 22:59:20|109341.4|109225.4|109349.7|109233.7|109349.7|109233.7|109341.4|109225.4|2
1739228370000|2025-02-10 22:59:30|109352.2|109236.2|109348.6|109232.6|109352.2|109236.2|109348.6|109232.6|4
1739228380000|2025-02-10 22:59:40|109352.2|109236.2|109352.2|109236.2|109352.2|109236.2|109348.6|109232.6|3
1739228400000|2025-02-10 23:00:00|109358|109242|109345.4|109229.4|109363|109247|109345.4|109229.4|19
1739228410000|2025-02-10 23:00:10|109346.7|109230.7|109350.5|109234.5|109350.5|109234.5|109346.7|109230.7|3
1739228420000|2025-02-10 23:00:20|109355.5|109239.5|109350.5|109234.5|109355.5|109239.5|109350.5|109234.5|3
1739228430000|2025-02-10 23:00:30|109353|109237|109368|109252|109368|109252|109353|109237|2
1739228440000|2025-02-10 23:00:40|109363|109247|109368|109252|109368|109252|109363|109247|4
1739228450000|2025-02-10 23:00:50|109370.5|109254.5|109373|109257|109373|109257|109363|109247|4
1739228460000|2025-02-10 23:01:00|109368|109252|109351.9|109235.9|109368|109252|109351.9|109235.9|10
1739228470000|2025-02-10 23:01:10|109355.1|109239.1|109355.1|109239.1|109355.1|109239.1|109351.1|109235.1|3
1739228480000|2025-02-10 23:01:20|109341.8|109225.8|109341.8|109225.8|109341.8|109225.8|109341.8|109225.8|1
1739228500000|2025-02-10 23:01:40|109343.1|109227.1|109353.2|109237.2|109353.2|109237.2|109343.1|109227.1|6
1739228520000|2025-02-10 23:02:00|109351.6|109235.6|109349.4|109233.4|109353.2|109237.2|109349.4|109233.4|4
1739228530000|2025-02-10 23:02:10|109359.7|109243.7|109358|109242|109359.7|109243.7|109358|109242|2
1739228540000|2025-02-10 23:02:20|109345.3|109229.3|109350.3|109234.3|109350.3|109234.3|109345.3|109229.3|2
1739228550000|2025-02-10 23:02:30|109345.3|109229.3|109357.7|109241.7|109357.7|109241.7|109345.3|109229.3|4
1739228560000|2025-02-10 23:02:40|109351.7|109235.7|109351.7|109235.7|109351.7|109235.7|109351.7|109235.7|1
1739228570000|2025-02-10 23:02:50|109365.1|109249.1|109354.4|109238.4|109365.1|109249.1|109354.4|109238.4|3
1739228580000|2025-02-10 23:03:00|109359.4|109243.4|109350.5|109234.5|109359.4|109243.4|109350.5|109234.5|4
1739228590000|2025-02-10 23:03:10|109351.7|109235.7|109356.8|109240.8|109356.8|109240.8|109351.7|109235.7|8
1739228600000|2025-02-10 23:03:20|109355.5|109239.5|109356.8|109240.8|109356.8|109240.8|109355.5|109239.5|4
1739228610000|2025-02-10 23:03:30|109346.2|109230.2|109368|109252|109370.5|109254.5|109346.2|109230.2|12
1739228620000|2025-02-10 23:03:40|109370.5|109254.5|109368|109252|109373|109257|109363|109247|12
1739228630000|2025-02-10 23:03:50|109363|109247|109368|109252|109368|109252|109363|109247|2
1739228640000|2025-02-10 23:04:00|109355.1|109239.1|109361.1|109245.1|109361.1|109245.1|109355.1|109239.1|4
1739228650000|2025-02-10 23:04:10|109355.1|109239.1|109355.1|109239.1|109355.1|109239.1|109355.1|109239.1|1
1739228670000|2025-02-10 23:04:30|109359.4|109243.4|109354.6|109238.6|109368|109252|109354.6|109238.6|3
1739228680000|2025-02-10 23:04:40|109355.9|109239.9|109355.9|109239.9|109355.9|109239.9|109354.6|109238.6|3
1739228690000|2025-02-10 23:04:50|109354.6|109238.6|109354.6|109238.6|109354.6|109238.6|109354.6|109238.6|1
1739228700000|2025-02-10 23:05:00|109355.9|109239.9|109375.5|109259.5|109375.5|109259.5|109355.9|109239.9|3
1739228710000|2025-02-10 23:05:10|109370.5|109254.5|109375.5|109259.5|109375.5|109259.5|109370.5|109254.5|2
1739228720000|2025-02-10 23:05:20|109373|109257|109375.5|109259.5|109375.5|109259.5|109373|109257|2
1739228730000|2025-02-10 23:05:30|109373|109257|109362.2|109246.2|109373|109257|109360.9|109244.9|5
1739228740000|2025-02-10 23:05:40|109363.4|109247.4|109363.4|109247.4|109363.4|109247.4|109363.4|109247.4|1
1739228750000|2025-02-10 23:05:50|109360.9|109244.9|109362.2|109246.2|109362.2|109246.2|109360.9|109244.9|2
1739228760000|2025-02-10 23:06:00|109375.5|109259.5|109365.2|109249.2|109375.5|109259.5|109365.2|109249.2|2
1739228770000|2025-02-10 23:06:10|109367.9|109251.9|109367.9|109251.9|109367.9|109251.9|109367.9|109251.9|1
1739228800000|2025-02-10 23:06:40|109365.1|109249.1|109364.8|109248.8|109365.1|109249.1|109364.8|109248.8|2
1739228810000|2025-02-10 23:06:50|109356.8|109240.8|109356|109240|109356.8|109240.8|109356|109240|2
1739228820000|2025-02-10 23:07:00|109362.8|109246.8|109356.8|109240.8|109362.8|109246.8|109356.8|109240.8|2
1739228830000|2025-02-10 23:07:10|109363.9|109247.9|109363.9|109247.9|109363.9|109247.9|109363.9|109247.9|1
1739228840000|2025-02-10 23:07:20|109376.3|109260.3|109362.7|109246.7|109376.3|109260.3|109355.6|109239.6|3
1739228870000|2025-02-10 23:07:50|109373|109257|109364.8|109248.8|109373|109257|109364.8|109248.8|2
1739228880000|2025-02-10 23:08:00|109363.9|109247.9|109364.8|109248.8|109364.8|109248.8|109363.9|109247.9|2
1739228900000|2025-02-10 23:08:20|109358.4|109242.4|109358.4|109242.4|109358.4|109242.4|109358.4|109242.4|1
1739228930000|2025-02-10 23:08:50|109373|109257|109373|109257|109373|109257|109373|109257|1
1739228940000|2025-02-10 23:09:00|109362.5|109246.5|109381.7|109265.7|109381.7|109265.7|109359.2|109243.2|8
1739228950000|2025-02-10 23:09:10|109383.4|109267.4|109381.7|109265.7|109383.4|109267.4|109381.7|109265.7|2
1739228960000|2025-02-10 23:09:20|109363.9|109247.9|109340.8|109224.8|109363.9|109247.9|109339.2|109223.2|22
1739228970000|2025-02-10 23:09:30|109346.6|109230.6|109346.8|109230.8|109357.4|109241.4|109333.9|109217.9|10
1739228980000|2025-02-10 23:09:40|109352.3|109236.3|109359.1|109243.1|109359.1|109243.1|109352.3|109236.3|2
1739228990000|2025-02-10 23:09:50|109366.3|109250.3|109345.1|109229.1|109366.3|109250.3|109344.9|109228.9|14
1739229000000|2025-02-10 23:10:00|109340.8|109224.8|109347.4|109231.4|109347.4|109231.4|109340.8|109224.8|5
1739229010000|2025-02-10 23:10:10|109345.7|109229.7|109363.4|109247.4|109363.4|109247.4|109345.7|109229.7|5
1739229020000|2025-02-10 23:10:20|109360|109244|109346|109230|109370.8|109254.8|109344.5|109228.5|12
1739229030000|2025-02-10 23:10:30|109351.3|109235.3|109359.8|109243.8|109365|109249|109351.3|109235.3|6
1739229050000|2025-02-10 23:10:50|109364.3|109248.3|109363.9|109247.9|109373.3|109257.3|109363.9|109247.9|8
1739229060000|2025-02-10 23:11:00|109364.8|109248.8|109362.4|109246.4|109371.9|109255.9|109358.7|109242.7|18
1739229070000|2025-02-10 23:11:10|109369.4|109253.4|109360.5|109244.5|109369.4|109253.4|109360.5|109244.5|12
1739229080000|2025-02-10 23:11:20|109361.3|109245.3|109381.5|109265.5|109387.3|109271.3|109360.5|109244.5|17
1739229090000|2025-02-10 23:11:30|109374.9|109258.9|109372.3|109256.3|109374.9|109258.9|109372.3|109256.3|7
1739229100000|2025-02-10 23:11:40|109347.4|109231.4|109375.9|109259.9|109375.9|109259.9|109347.4|109231.4|12
1739229110000|2025-02-10 23:11:50|109380.6|109264.6|109376.4|109260.4|109380.6|109264.6|109376.4|109260.4|6
1739229130000|2025-02-10 23:12:10|109369.8|109253.8|109337.9|109221.9|109369.8|109253.8|109330.1|109214.1|23
1739229140000|2025-02-10 23:12:20|109341.1|109225.1|109344.5|109228.5|109344.5|109228.5|109334|109218|4
1739229150000|2025-02-10 23:12:30|109350.9|109234.9|109356|109240|109356|109240|109350.9|109234.9|2
1739229160000|2025-02-10 23:12:40|109357.7|109241.7|109349.1|109233.1|109357.7|109241.7|109349.1|109233.1|3
1739229170000|2025-02-10 23:12:50|109339.2|109223.2|109347.3|109231.3|109347.3|109231.3|109339.2|109223.2|2
1739229180000|2025-02-10 23:13:00|109345.7|109229.7|109345.7|109229.7|109345.7|109229.7|109345.7|109229.7|1
1739229190000|2025-02-10 23:13:10|109351|109235|109356.9|109240.9|109359|109243|109351|109235|5
1739229200000|2025-02-10 23:13:20|109358.5|109242.5|109358.5|109242.5|109362.7|109246.7|109357.7|109241.7|7
1739229210000|2025-02-10 23:13:30|109359.4|109243.4|109358.5|109242.5|109360.2|109244.2|109358.5|109242.5|4
1739229220000|2025-02-10 23:13:40|109357.7|109241.7|109368|109252|109368|109252|109357.7|109241.7|3
1739229230000|2025-02-10 23:13:50|109373|109257|109364.7|109248.7|109373|109257|109363.9|109247.9|5
1739229240000|2025-02-10 23:14:00|109365.6|109249.6|109364.7|109248.7|109365.6|109249.6|109363.9|109247.9|11
1739229250000|2025-02-10 23:14:10|109363.9|109247.9|109364.7|109248.7|109365.6|109249.6|109363.9|109247.9|7
1739229260000|2025-02-10 23:14:20|109363.9|109247.9|109370.5|109254.5|109373|109257|109363.9|109247.9|9
1739229270000|2025-02-10 23:14:30|109368|109252|109358.4|109242.4|109368|109252|109350.5|109234.5|7
1739229290000|2025-02-10 23:14:50|109364.5|109248.5|109365.3|109249.3|109366.2|109250.2|109364.5|109248.5|5
1739229300000|2025-02-10 23:15:00|109366.2|109250.2|109373|109257|109373.8|109257.8|109366.2|109250.2|13
1739229310000|2025-02-10 23:15:10|109373.8|109257.8|109374.7|109258.7|109374.7|109258.7|109373|109257|4
1739229320000|2025-02-10 23:15:20|109373.8|109257.8|109374.7|109258.7|109374.7|109258.7|109373.8|109257.8|2
1739229330000|2025-02-10 23:15:30|109380.8|109264.8|109381.6|109265.6|109381.6|109265.6|109379.9|109263.9|4
1739229340000|2025-02-10 23:15:40|109387.2|109271.2|109382.1|109266.1|109388|109272|109382.1|109266.1|3
1739229360000|2025-02-10 23:16:00|109383.8|109267.8|109384.6|109268.6|109384.6|109268.6|109376.4|109260.4|4
1739229370000|2025-02-10 23:16:10|109382.2|109266.2|109383|109267|109383|109267|109382.2|109266.2|2
1739229380000|2025-02-10 23:16:20|109383.8|109267.8|109383.8|109267.8|109383.8|109267.8|109383.8|109267.8|1
1739229390000|2025-02-10 23:16:30|109389.1|109273.1|109390.3|109274.3|109396.5|109280.5|109389.1|109273.1|6
1739229400000|2025-02-10 23:16:40|109396|109280|109397.6|109281.6|109397.6|109281.6|109396|109280|3
1739229410000|2025-02-10 23:16:50|109396.8|109280.8|109397.6|109281.6|109397.6|109281.6|109396.8|109280.8|2
1739229420000|2025-02-10 23:17:00|109398.4|109282.4|109395|109279|109409.6|109293.6|109395|109279|11
1739229430000|2025-02-10 23:17:10|109401|109285|109400.2|109284.2|109401|109285|109400.2|109284.2|2
1739229440000|2025-02-10 23:17:20|109399.3|109283.3|109398.6|109282.6|109406.2|109290.2|109398.6|109282.6|6
1739229450000|2025-02-10 23:17:30|109403.9|109287.9|109403.9|109287.9|109404.7|109288.7|109403.9|109287.9|5
1739229460000|2025-02-10 23:17:40|109404.7|109288.7|109404.7|109288.7|109404.7|109288.7|109403.1|109287.1|3
1739229470000|2025-02-10 23:17:50|109403.1|109287.1|109404.2|109288.2|109404.7|109288.7|109403.1|109287.1|4
1739229480000|2025-02-10 23:18:00|109398.4|109282.4|109398.8|109282.8|109407.8|109291.8|109398|109282|6
1739229490000|2025-02-10 23:18:10|109404.1|109288.1|109404.1|109288.1|109404.1|109288.1|109404.1|109288.1|1
1739229500000|2025-02-10 23:18:20|109398|109282|109396.3|109280.3|109398|109282|109396.3|109280.3|3
1739229530000|2025-02-10 23:18:50|109397.1|109281.1|109398|109282|109398|109282|109397.1|109281.1|2
1739229540000|2025-02-10 23:19:00|109403.3|109287.3|109397.6|109281.6|109403.3|109287.3|109397.6|109281.6|2
1739229550000|2025-02-10 23:19:10|109403.2|109287.2|109397.2|109281.2|109403.2|109287.2|109397.2|109281.2|4
1739229560000|2025-02-10 23:19:20|109398.8|109282.8|109399.1|109283.1|109399.1|109283.1|109398.8|109282.8|2
1739229570000|2025-02-10 23:19:30|109397.4|109281.4|109397.4|109281.4|109397.4|109281.4|109397.4|109281.4|1
1739229580000|2025-02-10 23:19:40|109398.3|109282.3|109399.1|109283.1|109399.1|109283.1|109398.3|109282.3|2
1739229590000|2025-02-10 23:19:50|109398|109282|109393|109277|109398|109282|109393|109277|8
1739229600000|2025-02-10 23:20:00|109395.5|109279.5|109398|109282|109398|109282|109391.9|109275.9|4
1739229620000|2025-02-10 23:20:20|109396.3|109280.3|109398.8|109282.8|109398.8|109282.8|109396.3|109280.3|3
1739229630000|2025-02-10 23:20:30|109393.6|109277.6|109393.6|109277.6|109393.6|109277.6|109393.6|109277.6|1
1739229640000|2025-02-10 23:20:40|109399.3|109283.3|109393.8|109277.8|109399.3|109283.3|109393.8|109277.8|2
1739229650000|2025-02-10 23:20:50|109402.1|109286.1|109402.6|109286.6|109402.6|109286.6|109394.5|109278.5|8
1739229660000|2025-02-10 23:21:00|109397|109281|109397|109281|109397|109281|109397|109281|1
1739229670000|2025-02-10 23:21:10|109406.9|109290.9|109396.1|109280.1|109406.9|109290.9|109396.1|109280.1|3
1739229680000|2025-02-10 23:21:20|109399.7|109283.7|109398.9|109282.9|109399.7|109283.7|109398.9|109282.9|8
1739229690000|2025-02-10 23:21:30|109393.7|109277.7|109398.9|109282.9|109399.7|109283.7|109393.7|109277.7|4
1739229700000|2025-02-10 23:21:40|109399.7|109283.7|109393.6|109277.6|109399.7|109283.7|109393.6|109277.6|7
1739229710000|2025-02-10 23:21:50|109394.4|109278.4|109394.1|109278.1|109399.5|109283.5|109393.6|109277.6|4
1739229720000|2025-02-10 23:22:00|109399.5|109283.5|109401.2|109285.2|109401.2|109285.2|109399.5|109283.5|2
1739229740000|2025-02-10 23:22:20|109394.8|109278.8|109393.5|109277.5|109400.7|109284.7|109393.5|109277.5|3
1739229750000|2025-02-10 23:22:30|109400.1|109284.1|109395.2|109279.2|109400.7|109284.7|109394.1|109278.1|4
1739229760000|2025-02-10 23:22:40|109396|109280|109393.5|109277.5|109396|109280|109393.5|109277.5|7
1739229770000|2025-02-10 23:22:50|109385.7|109269.7|109382.4|109266.4|109385.7|109269.7|109380.7|109264.7|6
1739229780000|2025-02-10 23:23:00|109377.2|109261.2|109382.5|109266.5|109382.5|109266.5|109377.2|109261.2|2
1739229790000|2025-02-10 23:23:10|109376.8|109260.8|109376.8|109260.8|109376.8|109260.8|109376.8|109260.8|1
1739229800000|2025-02-10 23:23:20|109382.6|109266.6|109382.8|109266.8|109388.2|109272.2|109382.6|109266.6|3
1739229810000|2025-02-10 23:23:30|109388.4|109272.4|109381.7|109265.7|109388.4|109272.4|109381.7|109265.7|4
1739229840000|2025-02-10 23:24:00|109376.5|109260.5|109383|109267|109383|109267|109376.5|109260.5|2
1739229850000|2025-02-10 23:24:10|109377.5|109261.5|109382.8|109266.8|109382.8|109266.8|109377.5|109261.5|2
1739229860000|2025-02-10 23:24:20|109376.5|109260.5|109376.5|109260.5|109376.5|109260.5|109374.8|109258.8|6
1739229870000|2025-02-10 23:24:30|109381.8|109265.8|109381.8|109265.8|109382.6|109266.6|109381.8|109265.8|7
1739229880000|2025-02-10 23:24:40|109382.6|109266.6|109381.8|109265.8|109382.6|109266.6|109381.8|109265.8|2
1739229890000|2025-02-10 23:24:50|109376.3|109260.3|109377.2|109261.2|109382.8|109266.8|109376.3|109260.3|5
1739229900000|2025-02-10 23:25:00|109378|109262|109383.3|109267.3|109384.1|109268.1|109378|109262|4
1739229910000|2025-02-10 23:25:10|109384.1|109268.1|109379.5|109263.5|109385.9|109269.9|109378.1|109262.1|8
1739229920000|2025-02-10 23:25:20|109378.7|109262.7|109381.7|109265.7|109398.7|109282.7|109378.7|109262.7|18
1739229930000|2025-02-10 23:25:30|109375.5|109259.5|109388.7|109272.7|109391.5|109275.5|109375.5|109259.5|12
1739229940000|2025-02-10 23:25:40|109387.9|109271.9|109383|109267|109388.8|109272.8|109383|109267|7
1739229950000|2025-02-10 23:25:50|109383.8|109267.8|109391.1|109275.1|109391.1|109275.1|109383.8|109267.8|4
1739229960000|2025-02-10 23:26:00|109399.1|109283.1|109393.5|109277.5|109399.1|109283.1|109391.8|109275.8|4
1739229970000|2025-02-10 23:26:10|109392.7|109276.7|109386.6|109270.6|109394.4|109278.4|109386.6|109270.6|6
1739229980000|2025-02-10 23:26:20|109380.7|109264.7|109393.4|109277.4|109394.2|109278.2|109380.7|109264.7|12
1739229990000|2025-02-10 23:26:30|109394.2|109278.2|109395.8|109279.8|109397.5|109281.5|109394.2|109278.2|4
1739230000000|2025-02-10 23:26:40|109388.6|109272.6|109399.7|109283.7|109399.7|109283.7|109388.6|109272.6|3
1739230010000|2025-02-10 23:26:50|109383.2|109267.2|109387.4|109271.4|109398.9|109282.9|109383.2|109267.2|6
1739230020000|2025-02-10 23:27:00|109392.9|109276.9|109393.8|109277.8|109399|109283|109386.1|109270.1|5
1739230030000|2025-02-10 23:27:10|109394.6|109278.6|109395.6|109279.6|109400.9|109284.9|109394.6|109278.6|8
1739230040000|2025-02-10 23:27:20|109394.8|109278.8|109394|109278|109395.6|109279.6|109394|109278|8
1739230050000|2025-02-10 23:27:30|109394.8|109278.8|109394.8|109278.8|109395.6|109279.6|109394.8|109278.8|3
1739230060000|2025-02-10 23:27:40|109394|109278|109395.5|109279.5|109398|109282|109394|109278|7
1739230070000|2025-02-10 23:27:50|109398|109282|109395.5|109279.5|109398|109282|109395.5|109279.5|2
1739230080000|2025-02-10 23:28:00|109398|109282|109396|109280|109398|109282|109395.5|109279.5|9
1739230090000|2025-02-10 23:28:10|109396.8|109280.8|109396.8|109280.8|109396.8|109280.8|109396.8|109280.8|1
1739230100000|2025-02-10 23:28:20|109390.8|109274.8|109397.2|109281.2|109397.2|109281.2|109390.8|109274.8|2
1739230110000|2025-02-10 23:28:30|109403.4|109287.4|109398|109282|109403.4|109287.4|109398|109282|2
1739230120000|2025-02-10 23:28:40|109391.3|109275.3|109393.3|109277.3|109398.5|109288.8|109386.5|109270.5|9
1739230130000|2025-02-10 23:28:50|109392.4|109276.4|109387.3|109271.3|109393.3|109277.3|109387.3|109271.3|6
1739230140000|2025-02-10 23:29:00|109381.8|109265.8|109380.1|109264.1|109381.8|109265.8|109380.1|109264.1|2
1739230150000|2025-02-10 23:29:10|109387.4|109271.4|109387.2|109271.2|109387.4|109271.4|109387.2|109271.2|2
1739230160000|2025-02-10 23:29:20|109380.6|109264.6|109380.6|109264.6|109380.6|109264.6|109379.7|109263.7|3
1739230190000|2025-02-10 23:29:50|109388|109272|109388|109272|109388|109272|109388|109272|1
1739230210000|2025-02-10 23:30:10|109375.5|109259.5|109375.5|109259.5|109375.5|109259.5|109375.5|109259.5|1
1739230220000|2025-02-10 23:30:20|109382.8|109266.8|109373.8|109257.8|109383.1|109267.1|109372.1|109256.1|11
1739230230000|2025-02-10 23:30:30|109374.6|109258.6|109380.4|109264.4|109381.1|109265.1|109374.6|109258.6|4
1739230240000|2025-02-10 23:30:40|109382|109266|109373.2|109257.2|109383.5|109267.5|109373.2|109257.2|5
1739230250000|2025-02-10 23:30:50|109378.5|109262.5|109372.8|109256.8|109379|109263|109372.8|109256.8|7
1739230260000|2025-02-10 23:31:00|109373.6|109257.6|109379.2|109263.2|109380|109264|109372.8|109256.8|8
1739230270000|2025-02-10 23:31:10|109385.2|109269.2|109379.7|109263.7|109385.2|109269.2|109379.7|109263.7|2
1739230280000|2025-02-10 23:31:20|109380.3|109264.3|109379.7|109263.7|109380.3|109264.3|109379.7|109263.7|2
1739230290000|2025-02-10 23:31:30|109380.6|109264.6|109390|109274|109390|109274|109380.6|109264.6|3
1739230300000|2025-02-10 23:31:40|109395.7|109279.7|109389.9|109273.9|109395.7|109279.7|109389|109273|6
1739230310000|2025-02-10 23:31:50|109389|109273|109392.7|109276.7|109392.7|109276.7|109389|109273|6
1739230320000|2025-02-10 23:32:00|109391|109275|109392|109276|109392|109276|109386.4|109270.4|4
1739230330000|2025-02-10 23:32:10|109386.8|109270.8|109393|109277|109393|109277|109386.8|109270.8|2
1739230340000|2025-02-10 23:32:20|109387|109271|109392.1|109276.1|109392.7|109276.7|109387|109271|3
1739230350000|2025-02-10 23:32:30|109392.9|109276.9|109392.9|109276.9|109392.9|109276.9|109392.9|109276.9|1
1739230360000|2025-02-10 23:32:40|109393.8|109277.8|109392.9|109276.9|109393.8|109277.8|109392.9|109276.9|2
1739230370000|2025-02-10 23:32:50|109400.5|109284.5|109400.5|109284.5|109400.5|109284.5|109400.5|109284.5|1
1739230380000|2025-02-10 23:33:00|109403|109287|109395|109279|109403|109287|109394.1|109278.1|5
1739230390000|2025-02-10 23:33:10|109394.1|109278.1|109393.6|109277.6|109394.1|109278.1|109393.6|109277.6|2
1739230400000|2025-02-10 23:33:20|109392.7|109276.7|109393.6|109277.6|109393.6|109277.6|109392.7|109276.7|2
1739230420000|2025-02-10 23:33:40|109401|109285|109395|109279|109401.8|109285.8|109395|109279|4
1739230430000|2025-02-10 23:33:50|109401|109285|109385.7|109281.9|109401|109285|109385.7|109279.6|3
1739230440000|2025-02-10 23:34:00|109394.6|109290.7|109387.1|109283.3|109395.4|109291.6|109385.8|109282|4
1739230450000|2025-02-10 23:34:10|109395.7|109279.7|109399.1|109283.1|109399.1|109283.1|109390.8|109274.8|10
1739230460000|2025-02-10 23:34:20|109392.1|109276.1|109392.9|109276.9|109399|109283|109392.1|109276.1|9
1739230490000|2025-02-10 23:34:50|109393.7|109277.7|109392|109276|109397.8|109281.8|109391.8|109275.8|4
1739230500000|2025-02-10 23:35:00|109398|109282|109392.4|109276.4|109398|109282|109392.4|109276.4|2
1739230510000|2025-02-10 23:35:10|109398.4|109282.4|109391.9|109275.9|109398.4|109282.4|109391.9|109275.9|2
1739230520000|2025-02-10 23:35:20|109388|109284.2|109388.1|109272.1|109393.5|109284.2|109379.9|109270.4|8
1739230530000|2025-02-10 23:35:30|109393|109277|109387.3|109271.3|109393.8|109277.8|109387.3|109271.3|8
1739230540000|2025-02-10 23:35:40|109394.5|109278.5|109389.2|109273.2|109394.5|109278.5|109389.2|109273.2|2
1739230550000|2025-02-10 23:35:50|109395.8|109279.8|109389.3|109273.3|109396|109280|109389.3|109273.3|12
1739230560000|2025-02-10 23:36:00|109396.2|109280.2|109396.8|109280.8|109396.8|109280.8|109390.9|109274.9|5
1739230580000|2025-02-10 23:36:20|109395.1|109279.1|109398|109282|109398|109282|109391.3|109275.3|7
1739230590000|2025-02-10 23:36:30|109392.5|109276.5|109393|109277|109398.4|109282.4|109391.9|109275.9|6
1739230600000|2025-02-10 23:36:40|109398.2|109282.2|109398.1|109282.1|109399.4|109283.4|109392.2|109276.2|5
1739230610000|2025-02-10 23:36:50|109388.9|109285.1|109388.8|109285|109388.9|109285.1|109378.7|109274.9|11
1739230620000|2025-02-10 23:37:00|109380.6|109276.8|109381.6|109277.8|109389.5|109285.7|109380.6|109276.8|3
1739230630000|2025-02-10 23:37:10|109391.2|109275.2|109391.4|109275.4|109392|109276|109390.3|109274.3|4
1739230640000|2025-02-10 23:37:20|109396.9|109280.9|109391.7|109275.7|109396.9|109280.9|109391.7|109275.7|2
1739230660000|2025-02-10 23:37:40|109390|109274|109382.2|109266.2|109390.6|109274.6|109382.2|109266.2|6
1739230680000|2025-02-10 23:38:00|109381.3|109265.3|109382.7|109266.7|109388.2|109272.2|109381.3|109265.3|3
1739230690000|2025-02-10 23:38:10|109381.8|109265.8|109381|109265|109381.8|109265.8|109381|109265|2
1739230700000|2025-02-10 23:38:20|109381.8|109265.8|109381|109265|109381.8|109265.8|109381|109265|4
1739230710000|2025-02-10 23:38:30|109383|109267|109383|109267|109383|109267|109383|109267|1
1739230730000|2025-02-10 23:38:50|109375|109259|109380.6|109264.6|109381.6|109265.6|109375|109259|4
1739230740000|2025-02-10 23:39:00|109386.8|109270.8|109380.9|109264.9|109386.8|109270.8|109375.2|109259.2|4
1739230750000|2025-02-10 23:39:10|109381.7|109265.7|109381.4|109265.4|109383.1|109267.1|109375.8|109259.8|4
1739230780000|2025-02-10 23:39:40|109385.5|109269.5|109375.9|109259.9|109385.5|109269.5|109375.9|109259.9|2
1739230790000|2025-02-10 23:39:50|109381.9|109265.9|109381.9|109265.9|109381.9|109265.9|109381.9|109265.9|1
1739230810000|2025-02-10 23:40:10|109381.1|109265.1|109375.6|109259.6|109381.1|109265.1|109375.6|109259.6|2
1739230820000|2025-02-10 23:40:20|109376.4|109260.4|109382.3|109266.3|109382.3|109266.3|109376.4|109260.4|2
1739230830000|2025-02-10 23:40:30|109377|109261|109377|109261|109377|109261|109377|109261|1
1739230840000|2025-02-10 23:40:40|109383|109267|109383|109267|109383|109267|109383|109267|1
1739230870000|2025-02-10 23:41:10|109385.5|109269.5|109385.5|109269.5|109388|109272|109385.5|109269.5|5
1739230880000|2025-02-10 23:41:20|109375.8|109259.8|109382.6|109266.6|109382.6|109266.6|109375.8|109259.8|7
1739230890000|2025-02-10 23:41:30|109381.8|109265.8|109381|109265|109387.2|109271.2|109381|109265|3
1739230900000|2025-02-10 23:41:40|109381.8|109265.8|109381|109265|109381.8|109265.8|109381|109265|2
1739230920000|2025-02-10 23:42:00|109386.3|109270.3|109381.8|109265.8|109386.3|109270.3|109381.8|109265.8|3
1739230940000|2025-02-10 23:42:20|109376|109260|109376.2|109260.2|109382|109266|109376|109260|3
1739230970000|2025-02-10 23:42:50|109377|109261|109382.9|109266.9|109382.9|109266.9|109376.2|109260.2|3
1739230980000|2025-02-10 23:43:00|109383.7|109267.7|109383.7|109267.7|109383.7|109267.7|109383.7|109267.7|1
1739230990000|2025-02-10 23:43:10|109378.4|109262.4|109384|109268|109384|109268|109378|109262|5
1739231000000|2025-02-10 23:43:20|109384.8|109268.8|109384.8|109268.8|109384.8|109268.8|109384.8|109268.8|1
1739231010000|2025-02-10 23:43:30|109385.6|109269.6|109385.6|109269.6|109385.6|109269.6|109384.8|109268.8|3
1739231020000|2025-02-10 23:43:40|109390.5|109274.5|109390.5|109274.5|109390.5|109274.5|109390.5|109274.5|1
1739231030000|2025-02-10 23:43:50|109388|109272|109383.2|109267.2|109390|109274|109383.2|109267.2|3
1739231060000|2025-02-10 23:44:20|109374.6|109270.8|109388|109272|109388|109272|109374.6|109266.3|4
1739231070000|2025-02-10 23:44:30|109385.5|109269.5|109382.6|109266.6|109389.4|109273.4|109382.1|109266.1|14
1739231080000|2025-02-10 23:44:40|109381.7|109265.7|109380.9|109264.9|109381.7|109265.7|109380.9|109264.9|2
1739231090000|2025-02-10 23:44:50|109379.2|109263.2|109383.3|109267.3|109383.3|109267.3|109375.1|109259.1|14
1739231100000|2025-02-10 23:45:00|109377.6|109261.6|109377.4|109261.4|109383.8|109267.8|109377.4|109261.4|3
1739231110000|2025-02-10 23:45:10|109378.2|109262.2|109375.8|109259.8|109378.2|109262.2|109375.8|109259.8|5
1739231120000|2025-02-10 23:45:20|109376.6|109260.6|109376.6|109260.6|109376.6|109260.6|109376.6|109260.6|1
1739231130000|2025-02-10 23:45:30|109380.5|109264.5|109380.5|109264.5|109380.5|109264.5|109380.5|109264.5|1
1739231140000|2025-02-10 23:45:40|109378|109262|109380.5|109264.5|109380.5|109264.5|109378|109262|4
1739231160000|2025-02-10 23:46:00|109377|109261|109377|109261|109377|109261|109377|109261|1
1739231190000|2025-02-10 23:46:30|109376.2|109260.2|109378|109262|109378|109262|109376.2|109260.2|2
1739231210000|2025-02-10 23:46:50|109383|109267|109384.4|109268.4|109384.4|109268.4|109378.3|109262.3|3
1739231220000|2025-02-10 23:47:00|109378.4|109262.4|109378.4|109262.4|109378.4|109262.4|109378.4|109262.4|1
1739231230000|2025-02-10 23:47:10|109377.6|109261.6|109376.8|109260.8|109377.6|109261.6|109375.9|109259.9|4
1739231240000|2025-02-10 23:47:20|109377.6|109261.6|109371|109255|109377.6|109261.6|109370.2|109254.2|9
1739231250000|2025-02-10 23:47:30|109370.2|109254.2|109371|109255|109371|109255|109370.2|109254.2|2
1739231260000|2025-02-10 23:47:40|109370.2|109254.2|109369.4|109253.4|109371|109255|109367.7|109251.7|5
1739231270000|2025-02-10 23:47:50|109373|109257|109375.5|109259.5|109378|109262|109373|109257|3
1739231280000|2025-02-10 23:48:00|109378|109262|109376.5|109260.5|109378|109262|109375.5|109259.5|4
1739231290000|2025-02-10 23:48:10|109370.7|109254.7|109375.8|109259.8|109375.8|109259.8|109369.7|109253.7|5
1739231300000|2025-02-10 23:48:20|109370.1|109254.1|109375.5|109259.5|109375.5|109259.5|109370.1|109254.1|2
1739231310000|2025-02-10 23:48:30|109370.2|109254.2|109371.1|109255.1|109376.3|109260.3|109370.2|109254.2|3
1739231320000|2025-02-10 23:48:40|109376.4|109260.4|109369.5|109265.7|109376.4|109265.7|109369.5|109260.4|2
1739231330000|2025-02-10 23:48:50|109357.7|109253.9|109378.6|109262.6|109378.6|109267.4|109357.7|109253.9|9
1739231340000|2025-02-10 23:49:00|109373|109257|109373.6|109257.6|109378.2|109262.2|109367.6|109251.6|5
1739231360000|2025-02-10 23:49:20|109379.2|109263.2|109373.3|109257.3|109382.8|109266.8|109373.3|109257.3|7
1739231370000|2025-02-10 23:49:30|109378.5|109262.5|109373.4|109257.4|109384.8|109268.8|109373.4|109257.4|6
1739231380000|2025-02-10 23:49:40|109379.6|109263.6|109377.1|109261.1|109382.5|109266.5|109371.8|109255.8|6
1739231390000|2025-02-10 23:49:50|109382.8|109266.8|109378|109262|109383.4|109267.4|109376.9|109260.9|6
1739231400000|2025-02-10 23:50:00|109384.8|109268.8|109382.6|109266.6|109385.2|109269.2|109375.8|109259.8|8
1739231410000|2025-02-10 23:50:10|109377.2|109261.2|109378.9|109262.9|109385.6|109269.6|109372|109256|9
1739231420000|2025-02-10 23:50:20|109384.4|109268.4|109379.5|109263.5|109384.4|109268.4|109372.5|109256.5|8
1739231430000|2025-02-10 23:50:30|109381.2|109265.2|109374.8|109258.8|109385.4|109269.4|109374.8|109258.8|5
1739231440000|2025-02-10 23:50:40|109381.9|109265.9|109380.2|109264.2|109382|109266|109373.9|109257.9|8
1739231450000|2025-02-10 23:50:50|109374.2|109258.2|109376.6|109260.6|109384.2|109268.2|109374.2|109258.2|8
1739231460000|2025-02-10 23:51:00|109384.3|109268.3|109379.5|109275.7|109384.8|109275.7|109373|109257|6
1739231470000|2025-02-10 23:51:10|109387.3|109271.3|109387.4|109271.4|109388.4|109272.4|109381.8|109265.8|11
1739231480000|2025-02-10 23:51:20|109381.1|109265.1|109389.8|109273.8|109390.9|109274.9|109381.1|109265.1|12
1739231490000|2025-02-10 23:51:30|109390.7|109274.7|109380.2|109264.2|109393.3|109277.3|109378.9|109262.9|13
1739231500000|2025-02-10 23:51:40|109386.2|109270.2|109381.5|109265.5|109387.8|109271.8|109377.4|109261.4|5
1739231510000|2025-02-10 23:51:50|109387|109271|109383.2|109267.2|109389.6|109273.6|109381.7|109265.7|9
1739231520000|2025-02-10 23:52:00|109377.4|109261.4|109382.7|109266.7|109388.3|109272.3|109377.4|109261.4|4
1739231530000|2025-02-10 23:52:10|109377.5|109261.5|109378.7|109262.7|109388.7|109272.7|109377.5|109261.5|8
1739231540000|2025-02-10 23:52:20|109374|109258|109383.9|109267.9|109387.5|109271.5|109374|109258|8
1739231550000|2025-02-10 23:52:30|109384.7|109268.7|109384.7|109268.7|109384.7|109268.7|109384.7|109268.7|1
1739231560000|2025-02-10 23:52:40|109390|109274|109382.2|109266.2|109390|109274|109376.4|109260.4|10
1739231570000|2025-02-10 23:52:50|109387.5|109271.5|109382|109266|109388.6|109272.6|109376.1|109260.1|7
1739231580000|2025-02-10 23:53:00|109372.8|109269|109367.2|109263.4|109384.9|109281.1|109365.3|109259.8|7
1739231590000|2025-02-10 23:53:10|109375.2|109271.4|109376.1|109272.3|109377.1|109273.3|109367.2|109263.4|4
1739231600000|2025-02-10 23:53:20|109366.8|109263|109380.9|109264.9|109386.5|109271.6|109366.8|109258|10
1739231610000|2025-02-10 23:53:30|109386.2|109270.2|109381|109265|109386.2|109270.2|109375.8|109259.8|4
1739231620000|2025-02-10 23:53:40|109379.4|109263.4|109379.9|109263.9|109381|109265|109375.6|109259.6|4
1739231630000|2025-02-10 23:53:50|109385.2|109269.2|109379|109263|109385.6|109269.6|109379|109263|6
1739231640000|2025-02-10 23:54:00|109373.2|109257.2|109380.5|109264.5|109380.5|109264.5|109373.2|109257.2|2
1739231650000|2025-02-10 23:54:10|109374|109258|109385.8|109269.8|109385.8|109269.8|109373|109257|14
1739231660000|2025-02-10 23:54:20|109378.8|109262.8|109379.9|109276.1|109384.4|109276.1|109369.9|109262.4|7
1739231670000|2025-02-10 23:54:30|109371.4|109267.6|109375.5|109271.7|109379.6|109275.8|109367.6|109263.8|7
1739231680000|2025-02-10 23:54:40|109367.2|109263.4|109384|109268|109384|109268|109367.2|109260.6|3
1739231690000|2025-02-10 23:54:50|109375|109259|109380.3|109264.3|109380.9|109264.9|109374.6|109258.6|4
1739231710000|2025-02-10 23:55:10|109377|109261|109376.4|109260.4|109378.6|109262.6|109376.4|109260.4|4
1739231720000|2025-02-10 23:55:20|109382.5|109266.5|109379.9|109263.9|109382.5|109266.5|109371.8|109255.8|15
1739231730000|2025-02-10 23:55:30|109374.7|109258.7|109380.9|109264.9|109380.9|109264.9|109370.4|109254.4|7
1739231740000|2025-02-10 23:55:40|109375|109259|109381.1|109265.1|109381.1|109265.1|109375|109259|5
1739231750000|2025-02-10 23:55:50|109375.4|109259.4|109381.2|109265.2|109381.8|109265.8|109370.1|109254.1|6
1739231760000|2025-02-10 23:56:00|109375.4|109259.4|109381.4|109265.4|109381.4|109265.4|109375.4|109259.4|2
1739231770000|2025-02-10 23:56:10|109375.9|109259.9|109374.8|109258.8|109382.5|109266.5|109369|109253|13
1739231780000|2025-02-10 23:56:20|109381.5|109265.5|109380.6|109264.6|109381.5|109265.5|109374.2|109258.2|4
1739231790000|2025-02-10 23:56:30|109370.7|109254.7|109371.5|109255.5|109377.4|109261.4|109370.7|109254.7|10
1739231800000|2025-02-10 23:56:40|109377.2|109261.2|109382|109266|109382.4|109266.4|109373.3|109257.3|6
1739231810000|2025-02-10 23:56:50|109382.8|109266.8|109382|109266|109388.2|109272.2|109374.6|109258.6|13
1739231820000|2025-02-10 23:57:00|109376.6|109260.6|109377.2|109261.2|109388.1|109272.1|109371.7|109255.7|5
1739231830000|2025-02-10 23:57:10|109385.3|109269.3|109381.4|109265.4|109385.3|109269.3|109373|109257|6
1739231840000|2025-02-10 23:57:20|109386.8|109270.8|109386.8|109270.8|109386.8|109270.8|109386.8|109270.8|1
1739231850000|2025-02-10 23:57:30|109385.2|109269.2|109379.9|109263.9|109385.2|109269.2|109373.6|109257.6|9
1739231860000|2025-02-10 23:57:40|109372.8|109256.8|109378|109262|109383.3|109267.3|109372.8|109256.8|12
1739231870000|2025-02-10 23:57:50|109372.5|109256.5|109372.9|109256.9|109379|109263|109372.5|109256.5|4
1739231880000|2025-02-10 23:58:00|109378.5|109262.5|109371.9|109255.9|109378.5|109262.5|109371.9|109255.9|4
1739231890000|2025-02-10 23:58:10|109378.5|109262.5|109376|109260|109381|109265|109373.2|109257.2|7
1739231910000|2025-02-10 23:58:30|109366.3|109250.3|109375.8|109259.8|109377.1|109261.1|109366.3|109250.3|16
1739231920000|2025-02-10 23:58:40|109374.6|109258.6|109380.1|109264.1|109380.1|109264.1|109372|109256|12
1739231930000|2025-02-10 23:58:50|109374.3|109258.3|109372.9|109256.9|109380.5|109264.5|109372.7|109256.7|14
1739231940000|2025-02-10 23:59:00|109379.4|109263.4|109374.5|109258.5|109379.9|109263.9|109365.1|109249.1|14
1739231950000|2025-02-10 23:59:10|109379.7|109263.7|109375.6|109259.6|109380|109264|109366.6|109250.6|17
1739231960000|2025-02-10 23:59:20|109381.1|109265.1|109376.3|109260.3|109381.1|109265.1|109366.5|109250.5|8
1739231970000|2025-02-10 23:59:30|109371.8|109255.8|109372.3|109256.3|109378.2|109262.2|109371.8|109255.8|6
1739231980000|2025-02-10 23:59:40|109366.9|109250.9|109373|109257|109380|109264|109366.3|109250.3|10
1739231990000|2025-02-10 23:59:50|109373.8|109257.8|109376.4|109260.4|109379.1|109263.1|109373.8|109257.8|10
1739232000000|2025-02-11 00:00:00|109382.6|109266.6|109386.4|109270.4|109387.6|109271.6|109373.2|109257.2|22
1739232010000|2025-02-11 00:00:10|109379.7|109263.7|109381.7|109265.7|109390.8|109274.8|109375|109259|13
1739232020000|2025-02-11 00:00:20|109373.6|109257.6|109380.3|109264.3|109385.5|109269.5|109373.6|109257.6|4
1739232030000|2025-02-11 00:00:30|109374.9|109258.9|109372.9|109256.9|109387.3|109271.3|109370.2|109254.2|14
1739232040000|2025-02-11 00:00:40|109366.9|109250.9|109379|109263|109382.7|109266.7|109366.9|109250.9|18
1739232050000|2025-02-11 00:00:50|109373.3|109257.3|109373|109257|109379.5|109263.5|109367.5|109251.5|12
1739232060000|2025-02-11 00:01:00|109378.5|109262.5|109368.9|109252.9|109378.5|109262.5|109368.9|109252.9|8
1739232070000|2025-02-11 00:01:10|109370.6|109254.6|109374.4|109258.4|109374.6|109258.6|109368.9|109252.9|5
1739232080000|2025-02-11 00:01:20|109372.8|109256.8|109375.9|109259.9|109381.3|109265.3|109372.8|109256.8|9
1739232090000|2025-02-11 00:01:30|109375.1|109259.1|109376.4|109260.4|109382.8|109266.8|109374.1|109258.1|8
1739232100000|2025-02-11 00:01:40|109383.2|109267.2|109383.6|109267.6|109383.7|109267.7|109376.8|109260.8|6
1739232110000|2025-02-11 00:01:50|109378.2|109262.2|109375.8|109259.8|109384.6|109268.6|109375.8|109259.8|11
1739232120000|2025-02-11 00:02:00|109370.4|109254.4|109376.1|109260.1|109382.3|109266.3|109370.4|109254.4|8
1739232130000|2025-02-11 00:02:10|109377.8|109261.8|109365.9|109249.9|109377.8|109261.8|109365.9|109249.9|19
1739232140000|2025-02-11 00:02:20|109371.5|109255.5|109368.3|109252.3|109376.9|109260.9|109364.8|109248.8|16
1739232150000|2025-02-11 00:02:30|109369.2|109253.2|109370|109254|109376.6|109260.6|109364.7|109248.7|15
1739232160000|2025-02-11 00:02:40|109370.8|109254.8|109370|109254|109370.9|109254.9|109370|109254|6
1739232180000|2025-02-11 00:03:00|109371.7|109255.7|109373.3|109257.3|109374.1|109258.1|109365.2|109249.2|7
1739232190000|2025-02-11 00:03:10|109371.6|109255.6|109372.7|109256.7|109373.5|109257.5|109366.4|109250.4|12
1739232200000|2025-02-11 00:03:20|109367.3|109251.3|109374.4|109258.4|109374.4|109258.4|109367.3|109251.3|4
1739232210000|2025-02-11 00:03:30|109373.5|109257.5|109373.5|109257.5|109374.4|109258.4|109373.5|109257.5|3
1739232220000|2025-02-11 00:03:40|109375.2|109259.2|109374.4|109258.4|109375.2|109259.2|109374.4|109258.4|2
1739232230000|2025-02-11 00:03:50|109373.5|109257.5|109378|109262|109378|109262|109373.5|109257.5|3
1739232240000|2025-02-11 00:04:00|109375.5|109259.5|109376.2|109260.2|109378|109262|109368.3|109252.3|12
1739232250000|2025-02-11 00:04:10|109375.4|109259.4|109384.3|109268.3|109384.3|109268.3|109374.6|109258.6|5
1739232260000|2025-02-11 00:04:20|109379|109263|109379|109263|109379|109263|109379|109263|1
1739232270000|2025-02-11 00:04:30|109378.2|109262.2|109379.8|109263.8|109384.2|109268.2|109378.2|109262.2|4
1739232280000|2025-02-11 00:04:40|109385.6|109269.6|109390.8|109274.8|109390.8|109274.8|109385.6|109269.6|2
1739232290000|2025-02-11 00:04:50|109383.8|109267.8|109377.7|109261.7|109383.8|109267.8|109377.7|109261.7|2
1739232300000|2025-02-11 00:05:00|109376|109260|109377.7|109261.7|109377.7|109261.7|109376|109260|2
1739232310000|2025-02-11 00:05:10|109376|109260|109377.7|109261.7|109377.7|109261.7|109376|109260|2
1739232320000|2025-02-11 00:05:20|109383|109267|109383|109267|109383|109267|109383|109267|1
1739232330000|2025-02-11 00:05:30|109384.6|109268.6|109385.5|109269.5|109385.5|109269.5|109384.6|109268.6|2
1739232350000|2025-02-11 00:05:50|109383|109267|109384.6|109268.6|109384.6|109268.6|109383|109267|2
1739232360000|2025-02-11 00:06:00|109383|109267|109383|109267|109383|109267|109383|109267|1
1739232370000|2025-02-11 00:06:10|109390|109274|109384.7|109268.7|109390|109274|109384.7|109268.7|2
1739232380000|2025-02-11 00:06:20|109390.2|109274.2|109381.8|109265.8|109391.9|109275.9|109381.8|109265.8|4
1739232390000|2025-02-11 00:06:30|109388.2|109272.2|109382.8|109266.8|109388.2|109272.2|109382.8|109266.8|2
1739232410000|2025-02-11 00:06:50|109384.5|109268.5|109380|109264|109384.5|109268.5|109375|109259|5
1739232420000|2025-02-11 00:07:00|109380.8|109264.8|109372.9|109256.9|109380.8|109264.8|109372.9|109256.9|4
1739232430000|2025-02-11 00:07:10|109367.5|109251.5|109372|109256|109372.9|109256.9|109356|109240|4
1739232440000|2025-02-11 00:07:20|109371.2|109255.2|109372.9|109256.9|109373.7|109257.7|109371.2|109255.2|6
1739232450000|2025-02-11 00:07:30|109372|109256|109376.6|109260.6|109382.5|109266.5|109372|109256|5
1739232460000|2025-02-11 00:07:40|109382.8|109266.8|109377.1|109261.1|109382.8|109266.8|109377.1|109261.1|2
1739232490000|2025-02-11 00:08:10|109376.3|109260.3|109375.5|109259.5|109377.9|109261.9|109375.5|109259.5|4
1739232500000|2025-02-11 00:08:20|109382|109266|109381.9|109265.9|109382|109266|109375.4|109259.4|6
1739232510000|2025-02-11 00:08:30|109381.1|109265.1|109381.1|109265.1|109381.9|109265.9|109374.3|109258.3|5
1739232520000|2025-02-11 00:08:40|109374.7|109258.7|109374.3|109258.3|109374.7|109258.7|109374.3|109258.3|2
1739232530000|2025-02-11 00:08:50|109373.5|109257.5|109373.5|109257.5|109373.5|109257.5|109373.5|109257.5|1
1739232540000|2025-02-11 00:09:00|109375.2|109259.2|109367|109251|109375.2|109259.2|109367|109251|5
1739232550000|2025-02-11 00:09:10|109372.5|109256.5|109362.7|109246.7|109372.5|109256.5|109362.7|109246.7|4
1739232560000|2025-02-11 00:09:20|109368.7|109252.7|109370.2|109254.2|109377.7|109261.7|109367|109251|10
1739232590000|2025-02-11 00:09:50|109376.3|109260.3|109376.3|109260.3|109376.3|109260.3|109370.2|109254.2|3
1739232600000|2025-02-11 00:10:00|109378|109262|109371.8|109255.8|109378|109262|109370.6|109254.6|5
1739232630000|2025-02-11 00:10:30|109377.3|109261.3|109365.3|109261.5|109377.3|109261.5|109365.3|109256|3
1739232650000|2025-02-11 00:10:50|109374|109270.1|109365.1|109261.3|109374|109270.1|109365.1|109261.3|4
1739232660000|2025-02-11 00:11:00|109373.7|109269.9|109373.7|109269.9|109373.7|109269.9|109373.7|109269.9|1
1739232670000|2025-02-11 00:11:10|109365.9|109262.1|109365.9|109262.1|109365.9|109262.1|109365.9|109262.1|1
1739232680000|2025-02-11 00:11:20|109376|109272.2|109368.1|109264.3|109376|109272.2|109368.1|109264.3|2
1739232700000|2025-02-11 00:11:40|109359|109255.2|109367.8|109251.8|109369.4|109255.2|109359|109251.8|3
1739232710000|2025-02-11 00:11:50|109366.9|109250.9|109372.5|109256.5|109373|109257|109366.9|109250.9|7
1739232720000|2025-02-11 00:12:00|109373.3|109257.3|109371.5|109255.5|109377.8|109261.8|109366.2|109250.2|8
1739232730000|2025-02-11 00:12:10|109366.3|109250.3|109367.1|109251.1|109367.1|109251.1|109366.3|109250.3|2
1739232740000|2025-02-11 00:12:20|109373.4|109257.4|109373.4|109257.4|109373.4|109257.4|109373.4|109257.4|1
1739232770000|2025-02-11 00:12:50|109367.4|109251.4|109368.7|109252.7|109370.3|109254.3|109367.4|109251.4|7
1739232780000|2025-02-11 00:13:00|109368.8|109252.8|109359.6|109255.8|109378|109262|109359.6|109245.2|9
1739232790000|2025-02-11 00:13:10|109369|109253|109381.7|109265.7|109381.7|109265.7|109368.2|109252.2|11
1739232800000|2025-02-11 00:13:20|109375.9|109259.9|109375.1|109259.1|109375.9|109259.9|109374.2|109258.2|3
1739232810000|2025-02-11 00:13:30|109368.7|109252.7|109377.4|109261.4|109377.4|109261.4|109368.7|109252.7|5
1739232820000|2025-02-11 00:13:40|109383.1|109267.1|109370.9|109254.9|109383.1|109267.1|109370.9|109254.9|5
1739232830000|2025-02-11 00:13:50|109379.5|109263.5|109379.5|109263.5|109379.5|109263.5|109379.5|109263.5|1
1739232840000|2025-02-11 00:14:00|109374.2|109258.2|109366.1|109262.3|109374.2|109262.3|109366.1|109258.2|2
1739232860000|2025-02-11 00:14:20|109374.3|109270.4|109373.9|109257.9|109374.3|109270.4|109365.7|109257.9|4
1739232880000|2025-02-11 00:14:40|109380.3|109264.3|109380.3|109264.3|109380.3|109264.3|109380.3|109264.3|1
1739232890000|2025-02-11 00:14:50|109381.1|109265.1|109381.1|109265.1|109381.1|109265.1|109379.4|109263.4|5
1739232900000|2025-02-11 00:15:00|109379.4|109263.4|109381.1|109265.1|109381.1|109265.1|109379.4|109263.4|7
1739232910000|2025-02-11 00:15:10|109380.5|109264.5|109387.1|109271.1|109387.1|109271.1|109375.3|109259.3|7
1739232920000|2025-02-11 00:15:20|109381.9|109265.9|109384|109268|109384|109268|109376.6|109260.6|3
1739232930000|2025-02-11 00:15:30|109377.8|109261.8|109379.8|109263.8|109385.1|109269.1|109377.8|109261.8|5
1739232940000|2025-02-11 00:15:40|109386|109270|109373.1|109269.3|109386|109270|109373.1|109264.5|3
1739232950000|2025-02-11 00:15:50|109381.3|109265.3|109381.3|109265.3|109381.3|109265.3|109380.5|109264.5|3
1739232960000|2025-02-11 00:16:00|109386.7|109270.7|109386.7|109270.7|109386.7|109270.7|109386.7|109270.7|1
1739232970000|2025-02-11 00:16:10|109385.9|109269.9|109386.7|109270.7|109386.7|109270.7|109385.9|109269.9|6
1739233000000|2025-02-11 00:16:40|109385.5|109269.5|109380.7|109264.7|109385.5|109269.5|109380.7|109264.7|4
1739233010000|2025-02-11 00:16:50|109386.7|109270.7|109386.7|109270.7|109386.7|109270.7|109381.3|109265.3|3
1739233020000|2025-02-11 00:17:00|109385.8|109269.8|109387.5|109271.5|109387.5|109271.5|109385.8|109269.8|3
1739233040000|2025-02-11 00:17:20|109392.8|109276.8|109386.4|109270.4|109392.8|109276.8|109386.4|109270.4|2
1739233050000|2025-02-11 00:17:30|109385.5|109269.5|109379.5|109263.5|109385.5|109269.5|109379.5|109263.5|3
1739233060000|2025-02-11 00:17:40|109380.3|109264.3|109380.3|109264.3|109380.3|109264.3|109380.3|109264.3|1
1739233080000|2025-02-11 00:18:00|109385.5|109269.5|109385.5|109269.5|109385.5|109269.5|109385.5|109269.5|1
1739233090000|2025-02-11 00:18:10|109388|109272|109382|109266|109388|109272|109382|109266|3
1739233100000|2025-02-11 00:18:20|109388.4|109272.4|109383.1|109267.1|109388.4|109272.4|109383.1|109267.1|2
1739233110000|2025-02-11 00:18:30|109389|109273|109383.3|109267.3|109389|109273|109383.3|109267.3|2
1739233120000|2025-02-11 00:18:40|109389|109273|109376.2|109272.4|109389|109279.7|109374.1|109270.3|10
1739233130000|2025-02-11 00:18:50|109384.1|109280.3|109375.3|109271.5|109384.1|109280.3|109375.3|109271.5|2
1739233140000|2025-02-11 00:19:00|109383.6|109279.8|109373.1|109269.2|109383.6|109279.8|109373.1|109269.2|2
1739233150000|2025-02-11 00:19:10|109382|109278.2|109374|109270.2|109382|109278.2|109374|109270.2|2
1739233170000|2025-02-11 00:19:30|109381.9|109278.1|109380.4|109276.6|109381.9|109278.1|109372.3|109268.5|4
1739233190000|2025-02-11 00:19:50|109386.2|109270.2|109377.5|109261.5|109386.2|109270.2|109377.5|109261.5|4
1739233200000|2025-02-11 00:20:00|109383.1|109267.1|109383.1|109267.1|109383.1|109267.1|109383.1|109267.1|1
1739233220000|2025-02-11 00:20:20|109376.6|109260.6|109377.1|109261.1|109382.4|109266.4|109376.6|109260.6|3
1739233230000|2025-02-11 00:20:30|109371.8|109255.8|109371.6|109255.6|109377.2|109261.2|109371.6|109255.6|3
1739233240000|2025-02-11 00:20:40|109376.8|109260.8|109376.4|109260.4|109376.8|109260.8|109371.2|109255.2|3
1739233250000|2025-02-11 00:20:50|109370.8|109254.8|109367.9|109264.1|109379|109264.1|109358.1|109253.9|9
1739233260000|2025-02-11 00:21:00|109358.4|109254.6|109361.5|109257.6|109373.6|109269.8|109358|109253.3|6
1739233270000|2025-02-11 00:21:10|109369.8|109265.9|109374.7|109258.7|109378.3|109265.9|109361.7|109252.4|12
1739233280000|2025-02-11 00:21:20|109369|109253|109375.9|109259.9|109376.3|109260.3|109369|109253|10
1739233290000|2025-02-11 00:21:30|109370.6|109254.6|109371.8|109255.8|109377.4|109261.4|109370.6|109254.6|5
1739233310000|2025-02-11 00:21:50|109373.4|109257.4|109374.8|109258.8|109379.6|109263.6|109368|109252|10
1739233320000|2025-02-11 00:22:00|109368.1|109252.1|109375.6|109259.6|109375.6|109259.6|109367.3|109251.3|6
1739233340000|2025-02-11 00:22:20|109381.6|109265.6|109373.6|109257.6|109381.6|109265.6|109371.1|109255.1|5
1739233350000|2025-02-11 00:22:30|109368.2|109252.2|109373.9|109257.9|109373.9|109257.9|109368.2|109252.2|4
1739233360000|2025-02-11 00:22:40|109365.7|109261.9|109365.7|109261.9|109365.7|109261.9|109365.7|109261.9|1
1739233370000|2025-02-11 00:22:50|109373.1|109257.1|109374.2|109258.2|109376.7|109260.7|109368.7|109252.7|9
1739233380000|2025-02-11 00:23:00|109368.1|109252.1|109368.6|109252.6|109374|109258|109368.1|109252.1|4
1739233390000|2025-02-11 00:23:10|109367.8|109251.8|109360.1|109244.1|109369.1|109253.1|109356.5|109240.5|12
1739233400000|2025-02-11 00:23:20|109365.8|109249.8|109366|109250|109366|109250|109360.2|109244.2|3
1739233410000|2025-02-11 00:23:30|109366.8|109250.8|109372.2|109256.2|109372.2|109256.2|109366.8|109250.8|2
1739233420000|2025-02-11 00:23:40|109369.4|109253.4|109367.8|109251.8|109369.7|109253.7|109362.2|109246.2|5
1739233430000|2025-02-11 00:23:50|109366.9|109250.9|109366.9|109250.9|109366.9|109250.9|109366.9|109250.9|1
1739233440000|2025-02-11 00:24:00|109359|109255.2|109359|109255.2|109359|109255.2|109359|109255.2|1
1739233450000|2025-02-11 00:24:10|109367.5|109263.7|109363.9|109260.1|109371.8|109268|109355.2|109251.4|7
1739233460000|2025-02-11 00:24:20|109363.5|109259.7|109363.5|109259.7|109363.5|109259.7|109363.5|109259.7|1
1739233470000|2025-02-11 00:24:30|109352.3|109248.5|109362.1|109258.3|109370|109266.2|109352.3|109248.5|6
1739233480000|2025-02-11 00:24:40|109353.1|109249.3|109362.3|109258.5|109362.3|109258.5|109353.1|109249.3|2
1739233490000|2025-02-11 00:24:50|109353|109249.2|109361.6|109257.8|109361.6|109257.8|109353|109249.2|2
1739233500000|2025-02-11 00:25:00|109367.8|109251.8|109361.5|109245.5|109367.8|109251.8|109361.5|109245.5|3
1739233510000|2025-02-11 00:25:10|109359|109243|109365.8|109249.8|109365.8|109249.8|109359|109243|3
1739233520000|2025-02-11 00:25:20|109363.3|109247.3|109360.6|109244.6|109365.8|109249.8|109360.6|109244.6|3
1739233530000|2025-02-11 00:25:30|109366.1|109250.1|109360.7|109244.7|109366.1|109250.1|109360.7|109244.7|2
1739233540000|2025-02-11 00:25:40|109367|109251|109359.2|109243.2|109367|109251|109359.2|109243.2|4
1739233550000|2025-02-11 00:25:50|109364.5|109248.5|109359.2|109243.2|109364.5|109248.5|109359.2|109243.2|2
1739233560000|2025-02-11 00:26:00|109365.4|109249.4|109360.1|109244.1|109365.4|109249.4|109360.1|109244.1|2
1739233570000|2025-02-11 00:26:10|109358.4|109242.4|109355.2|109239.2|109364|109248|109348.2|109232.2|15
1739233580000|2025-02-11 00:26:20|109348.9|109232.9|109362|109246|109362|109246|109347.7|109231.7|10
1739233590000|2025-02-11 00:26:30|109355.8|109239.8|109355.8|109239.8|109355.8|109239.8|109354.9|109238.9|5
1739233600000|2025-02-11 00:26:40|109354.9|109238.9|109354.1|109238.1|109355.8|109239.8|109354.1|109238.1|4
1739233610000|2025-02-11 00:26:50|109353.3|109237.3|109348.9|109232.9|109354.1|109238.1|109348.9|109232.9|3
1739233620000|2025-02-11 00:27:00|109354.2|109238.2|109348.9|109232.9|109354.2|109238.2|109347.2|109231.2|6
1739233630000|2025-02-11 00:27:10|109355|109239|109349.5|109233.5|109355|109239|109347.5|109231.5|9
1739233640000|2025-02-11 00:27:20|109354.8|109238.8|109347.2|109231.2|109355.4|109239.4|109347.2|109231.2|7
1739233650000|2025-02-11 00:27:30|109352.4|109236.4|109346.2|109230.2|109352.4|109236.4|109346.2|109230.2|2
1739233660000|2025-02-11 00:27:40|109351.5|109235.5|109346.1|109230.1|109351.5|109235.5|109346.1|109230.1|2
1739233670000|2025-02-11 00:27:50|109351.6|109235.6|109347.3|109243.5|109351.6|109243.5|109347.3|109235.6|2
1739233680000|2025-02-11 00:28:00|109339.3|109235.5|109339.3|109235.5|109339.3|109235.5|109339.3|109235.5|1
1739233690000|2025-02-11 00:28:10|109348.4|109244.6|109348.4|109244.6|109348.4|109244.6|109338.5|109234.7|3
1739233710000|2025-02-11 00:28:30|109339.9|109236.1|109339.9|109236.1|109339.9|109236.1|109339.9|109236.1|1
1739233720000|2025-02-11 00:28:40|109348.4|109244.6|109347.1|109231.1|109348.4|109244.6|109340.5|109231.1|3
1739233730000|2025-02-11 00:28:50|109352.7|109236.7|109347.4|109231.4|109352.7|109236.7|109347.4|109231.4|2
1739233740000|2025-02-11 00:29:00|109348.2|109232.2|109345.8|109229.8|109348.2|109232.2|109345.8|109229.8|5
1739233750000|2025-02-11 00:29:10|109347.4|109231.4|109345.6|109229.6|109347.4|109231.4|109345.6|109229.6|2
1739233760000|2025-02-11 00:29:20|109347.3|109231.3|109347.3|109231.3|109347.3|109231.3|109347.3|109231.3|1
1739233770000|2025-02-11 00:29:30|109353.1|109237.1|109347.6|109231.6|109353.1|109237.1|109346|109230|8
1739233790000|2025-02-11 00:29:50|109346.8|109230.8|109347.6|109231.6|109347.6|109231.6|109346.8|109230.8|2
1739233800000|2025-02-11 00:30:00|109348|109232|109351.6|109235.6|109353.2|109237.2|109346.4|109230.4|6
1739233810000|2025-02-11 00:30:10|109345.3|109229.3|109346.6|109230.6|109352|109236|109344.4|109228.4|5
1739233830000|2025-02-11 00:30:30|109345.8|109229.8|109345|109229|109346.6|109230.6|109330.2|109214.2|9
1739233850000|2025-02-11 00:30:50|109343|109227|109343|109227|109343|109227|109338|109222|4
1739233860000|2025-02-11 00:31:00|109338|109222|109338|109222|109343|109227|109338|109222|3
1739233870000|2025-02-11 00:31:10|109343|109227|109345.9|109229.9|109354.8|109238.8|109343|109227|11
1739233880000|2025-02-11 00:31:20|109347.6|109231.6|109347.6|109231.6|109347.6|109231.6|109347.6|109231.6|1
1739233890000|2025-02-11 00:31:30|109349.2|109233.2|109351.3|109235.3|109358.3|109242.3|109343|109227|20
1739233900000|2025-02-11 00:31:40|109345.5|109229.5|109349.4|109233.4|109351|109235|109343.8|109227.8|4
1739233910000|2025-02-11 00:31:50|109351|109235|109351|109235|109351|109235|109351|109235|1
1739233920000|2025-02-11 00:32:00|109358.2|109242.2|109355.5|109239.5|109358.2|109242.2|109350|109234|3
1739233940000|2025-02-11 00:32:20|109353.1|109249.3|109321|109271|109353.1|109271|109321|109249.3|2
1739233950000|2025-02-11 00:32:30|109347.8|109238.5|109349|109238|109352.7|109243.4|109346.1|109233.4|14
1739233970000|2025-02-11 00:32:50|109352.7|109241.8|109347.9|109236.9|109352.7|109241.8|109347.9|109236.9|4
1739233980000|2025-02-11 00:33:00|109344.6|109240.3|109347.7|109243.4|109356.6|109249|109344.6|109240.1|12
1739233990000|2025-02-11 00:33:10|109351.1|109238.1|109349.3|109241.7|109353.7|109247.7|109345.7|109238.1|14
1739234000000|2025-02-11 00:33:20|109353.5|109245.8|109350.3|109242.7|109353.9|109246.3|109344.5|109236.9|4
1739234010000|2025-02-11 00:33:30|109354|109241.1|109354|109246.4|109354|109246.4|109354|109241.1|3
1739234020000|2025-02-11 00:33:40|109353.3|109245.6|109348.8|109241.1|109353.5|109245.9|109343.4|109235.8|6
1739234030000|2025-02-11 00:33:50|109350.2|109242.6|109350.3|109246|109353.9|109249.6|109345.3|109237.7|6
1739234040000|2025-02-11 00:34:00|109346.3|109242|109350.7|109246.3|109355.2|109250.9|109346.3|109242|5
1739234050000|2025-02-11 00:34:10|109354.1|109249.7|109351.4|109247.1|109354.7|109250.4|109347.5|109243.1|13
1739234060000|2025-02-11 00:34:20|109347.9|109243.7|109345.7|109241.4|109350.3|109246|109345.5|109241.2|6
1739234070000|2025-02-11 00:34:30|109349.9|109245.6|109345.8|109241.5|109349.9|109245.6|109345.8|109241.5|4
1739234080000|2025-02-11 00:34:40|109345.5|109241.1|109345.4|109241.1|109350.1|109245.8|109345.4|109241.1|5
1739234090000|2025-02-11 00:34:50|109348.7|109231.3|109346.2|109241.9|109348.7|109241.9|109339|109231.3|5
1739234100000|2025-02-11 00:35:00|109350.3|109246|109345.3|109237.7|109350.5|109246.2|109340.1|109233.3|12
1739234110000|2025-02-11 00:35:10|109349.3|109241|109344.1|109239.7|109349.3|109245|109343.9|109236.7|10
1739234120000|2025-02-11 00:35:20|109342.4|109240.2|109345.7|109241.3|109348.3|109244.1|109338.6|109230.9|13
1739234130000|2025-02-11 00:35:30|109345.3|109241|109341.4|109237.1|109345.3|109241|109341.4|109237.1|2
1739234140000|2025-02-11 00:35:40|109344.7|109240.4|109344.3|109239.9|109344.8|109240.5|109341.2|109236.9|6
1739234150000|2025-02-11 00:35:50|109347.7|109236.6|109341.7|109237.3|109347.7|109242.7|109338.6|109231|12
1739234160000|2025-02-11 00:36:00|109337.9|109233.6|109337.1|109232.8|109344.5|109240.1|109334.7|109227.1|10
1739234170000|2025-02-11 00:36:10|109340.7|109231.1|109340.7|109236.4|109340.7|109236.4|109340.7|109231.1|7
1739234180000|2025-02-11 00:36:20|109339.1|109234.7|109339.1|109236.4|109339.1|109236.4|109339.1|109234.7|6
1739234190000|2025-02-11 00:36:30|109342.5|109234.7|109340.3|109239.3|109363.4|109247.4|109340.3|109232.7|33
1739234200000|2025-02-11 00:36:40|109337|109229.4|109342.9|109235.2|109351.8|109243.7|109335.3|109227.6|21
1739234210000|2025-02-11 00:36:50|109347.5|109236.1|109340.7|109236.5|109360|109245.7|109332.7|109228.4|31
1739234220000|2025-02-11 00:37:00|109344.3|109233.1|109339.5|109238.5|109344.3|109243.3|109322.6|109221.4|24
1739234230000|2025-02-11 00:37:10|109334.7|109233.8|109345.1|109229.1|109345.1|109233.8|109334.7|109220.5|5
1739234240000|2025-02-11 00:37:20|109351.8|109235.8|109344|109228|109352.4|109236.4|109339|109223|9
1739234250000|2025-02-11 00:37:30|109341.5|109225.5|109344.2|109228.2|109344.2|109228.2|109337.1|109221.1|6
1739234260000|2025-02-11 00:37:40|109343.4|109227.4|109342.5|109226.5|109344.2|109228.2|109342.5|109226.5|3
1739234270000|2025-02-11 00:37:50|109337.6|109221.6|109336.8|109220.8|109337.6|109221.6|109336.8|109220.8|2
1739234280000|2025-02-11 00:38:00|109335.1|109219.1|109336|109220|109336|109220|109335.1|109219.1|2
1739234290000|2025-02-11 00:38:10|109331.2|109215.2|109331.2|109215.2|109331.2|109215.2|109331.2|109215.2|1
1739234300000|2025-02-11 00:38:20|109336.5|109220.5|109338.2|109222.2|109338.2|109222.2|109334.8|109218.8|3
1739234320000|2025-02-11 00:38:40|109334.8|109218.8|109336.5|109220.5|109336.5|109220.5|109334.8|109218.8|2
1739234330000|2025-02-11 00:38:50|109333|109217|109333|109217|109333|109217|109333|109217|1
1739234350000|2025-02-11 00:39:10|109334.4|109218.4|109325.4|109227.6|109334.4|109227.6|109325.4|109217|5
1739234370000|2025-02-11 00:39:30|109335.7|109219.7|109338.4|109222.4|109341.6|109225.6|109335.7|109219.7|6
1739234400000|2025-02-11 00:40:00|109336.7|109220.7|109335.5|109219.5|109336.7|109220.7|109330.5|109214.5|4
1739234410000|2025-02-11 00:40:10|109330.5|109214.5|109340.5|109224.5|109340.5|109224.5|109330.5|109214.5|5
1739234420000|2025-02-11 00:40:20|109335.5|109219.5|109340.7|109224.7|109340.7|109224.7|109335.5|109219.5|4
1739234430000|2025-02-11 00:40:30|109342.3|109226.3|109339|109223|109346.5|109230.5|109339|109223|3
1739234440000|2025-02-11 00:40:40|109337.3|109221.3|109340.6|109224.6|109340.6|109224.6|109337.3|109221.3|2
1739234460000|2025-02-11 00:41:00|109340.5|109224.5|109340.5|109224.5|109340.5|109224.5|109340.5|109224.5|1
1739234480000|2025-02-11 00:41:20|109330.5|109214.5|109345.5|109229.5|109345.5|109229.5|109330.5|109214.5|5
1739234490000|2025-02-11 00:41:30|109328|109212|109343.2|109227.2|109345.5|109229.5|109328|109212|9
1739234500000|2025-02-11 00:41:40|109341.5|109225.5|109342.3|109226.3|109344.9|109228.9|109337.4|109221.4|5
1739234510000|2025-02-11 00:41:50|109340.7|109224.7|109344|109228|109344|109228|109339.8|109223.8|11
1739234520000|2025-02-11 00:42:00|109343.2|109227.2|109343.2|109227.2|109343.2|109227.2|109343.2|109227.2|1
1739234540000|2025-02-11 00:42:20|109343|109227|109349.6|109233.6|109349.6|109233.6|109343|109227|3
1739234550000|2025-02-11 00:42:30|109342.4|109226.4|109341.8|109225.8|109348.8|109232.8|109340.7|109224.7|6
1739234560000|2025-02-11 00:42:40|109346.6|109230.6|109348.3|109232.3|109348.3|109232.3|109346.6|109230.6|2
1739234590000|2025-02-11 00:43:10|109347.4|109231.4|109340.8|109224.8|109347.4|109231.4|109325.8|109209.8|10
1739234600000|2025-02-11 00:43:20|109340|109224|109340|109224|109340.8|109224.8|109340|109224|3
1739234610000|2025-02-11 00:43:30|109338.3|109222.3|109341.7|109225.7|109341.7|109225.7|109338.3|109222.3|2
1739234620000|2025-02-11 00:43:40|109343|109227|109343|109227|109343|109227|109343|109227|1
1739234640000|2025-02-11 00:44:00|109343.5|109227.5|109343.5|109227.5|109343.5|109227.5|109343.5|109227.5|1
1739234650000|2025-02-11 00:44:10|109344.3|109228.3|109342.7|109226.7|109344.3|109228.3|109329.1|109213.1|5
1739234660000|2025-02-11 00:44:20|109344.3|109228.3|109351.8|109235.8|109351.8|109235.8|109342.5|109226.5|8
1739234670000|2025-02-11 00:44:30|109349.3|109233.3|109341.3|109225.3|109352.6|109236.6|109339.7|109223.7|11
1739234680000|2025-02-11 00:44:40|109346.1|109230.1|109347.7|109231.7|109347.7|109231.7|109346.1|109230.1|8
1739234690000|2025-02-11 00:44:50|109346.9|109230.9|109346.9|109230.9|109346.9|109230.9|109346.9|109230.9|1
1739234700000|2025-02-11 00:45:00|109347.7|109231.7|109348.9|109232.9|109348.9|109232.9|109343.3|109227.3|3
1739234710000|2025-02-11 00:45:10|109347.2|109231.2|109351.8|109235.8|109351.8|109235.8|109343.5|109227.5|5
1739234720000|2025-02-11 00:45:20|109346.8|109230.8|109345.1|109229.1|109346.8|109230.8|109345.1|109229.1|2
1739234740000|2025-02-11 00:45:40|109350.2|109234.2|109359.8|109243.8|109359.9|109243.9|109350.2|109234.2|13
1739234750000|2025-02-11 00:45:50|109358.1|109242.1|109364.5|109248.5|109364.5|109248.5|109358.1|109242.1|9
1739234760000|2025-02-11 00:46:00|109359.7|109243.7|109358.9|109242.9|109361.4|109245.4|109358.1|109242.1|9
1739234770000|2025-02-11 00:46:10|109364|109248|109358.6|109242.6|109364|109248|109358.6|109242.6|5
1739234780000|2025-02-11 00:46:20|109365.2|109249.2|109359.8|109243.8|109365.2|109249.2|109359.8|109243.8|5
1739234790000|2025-02-11 00:46:30|109360.7|109244.7|109359.8|109243.8|109360.7|109244.7|109359.8|109243.8|6
1739234800000|2025-02-11 00:46:40|109364.7|109248.7|109363.8|109247.8|109372.7|109263.4|109363.8|109247.8|5
1739234810000|2025-02-11 00:46:50|109364.7|109248.7|109363.8|109247.8|109364.7|109248.7|109363.8|109247.8|4
1739234820000|2025-02-11 00:47:00|109364.7|109248.7|109363.8|109247.8|109364.7|109248.7|109363.8|109247.8|2
1739234830000|2025-02-11 00:47:10|109353|109237|109358|109242|109358|109242|109353|109237|3
1739234840000|2025-02-11 00:47:20|109360.9|109244.9|109362.6|109246.6|109362.6|109246.6|109360.9|109244.9|4
1739234850000|2025-02-11 00:47:30|109361.7|109245.7|109362.6|109246.6|109367.6|109251.6|109360.9|109244.9|9
1739234860000|2025-02-11 00:47:40|109367.5|109251.5|109367.5|109251.5|109367.5|109251.5|109367.5|109251.5|1
1739234870000|2025-02-11 00:47:50|109361.9|109245.9|109367.3|109251.3|109376.3|109266|109361.9|109245.9|7
1739234880000|2025-02-11 00:48:00|109368.2|109252.2|109367.3|109251.3|109376.3|109266|109367.3|109251.3|3
1739234900000|2025-02-11 00:48:20|109368.2|109252.2|109363|109247|109368.2|109252.2|109360.5|109244.5|5
1739234910000|2025-02-11 00:48:30|109360.5|109244.5|109362.6|109246.6|109371.5|109259|109358|109242|6
1739234920000|2025-02-11 00:48:40|109363.4|109247.4|109367.6|109251.6|109371.5|109259|109361.8|109245.8|7
1739234930000|2025-02-11 00:48:50|109362.8|109246.8|109368.4|109252.4|109368.4|109252.4|109362.8|109246.8|2
1739234940000|2025-02-11 00:49:00|109362.6|109246.6|109362.6|109246.6|109362.6|109246.6|109362.6|109246.6|1
1739234950000|2025-02-11 00:49:10|109354.6|109259|109354.6|109259|109354.6|109259|109354.6|109259|1
1739234960000|2025-02-11 00:49:20|109365.5|109269|109357.6|109261.2|109365.5|109269|109357.6|109261.2|2
1739234970000|2025-02-11 00:49:30|109373.4|109248.3|109364.3|109248.3|109373.4|109248.3|109364.3|109248.3|2
1739234980000|2025-02-11 00:49:40|109366|109250|109364.3|109248.3|109366|109250|109364.3|109248.3|4
1739234990000|2025-02-11 00:49:50|109363.4|109247.4|109357.8|109241.8|109363.4|109247.4|109356.1|109240.1|6
1739235000000|2025-02-11 00:50:00|109356.1|109240.1|109357.6|109241.6|109362.6|109246.6|109356.1|109240.1|7
1739235010000|2025-02-11 00:50:10|109355.9|109239.9|109356|109240|109357.6|109241.6|109355.1|109239.1|5
1739235020000|2025-02-11 00:50:20|109353.5|109237.5|109362.7|109246.7|109362.7|109246.7|109353.5|109237.5|7
1739235030000|2025-02-11 00:50:30|109361|109245|109361|109245|109361|109245|109361|109245|1
1739235040000|2025-02-11 00:50:40|109359.4|109243.4|109357.5|109241.5|109368.5|109258.9|109354.1|109238.1|6
1739235050000|2025-02-11 00:50:50|109354.1|109238.1|109355.8|109239.8|109355.8|109239.8|109354.1|109238.1|2
1739235070000|2025-02-11 00:51:10|109353|109237|109353|109237|109358|109242|109345.5|109229.5|13
1739235080000|2025-02-11 00:51:20|109345.5|109229.5|109355.4|109239.4|109362.4|109246.4|109345.5|109229.5|15
1739235090000|2025-02-11 00:51:30|109360.9|109244.9|109358.7|109242.7|109362|109246|109353.9|109237.9|19
1739235100000|2025-02-11 00:51:40|109362|109246|109354.8|109238.8|109362|109246|109349.5|109233.5|18
1739235110000|2025-02-11 00:51:50|109353.1|109237.1|109347.3|109231.3|109362|109246|109347.3|109231.3|9
1739235120000|2025-02-11 00:52:00|109353.1|109237.1|109356.4|109240.4|109356.4|109240.4|109347.4|109231.4|6
1739235130000|2025-02-11 00:52:10|109353|109237|109356.3|109240.3|109356.3|109240.3|109353|109237|6
1739235140000|2025-02-11 00:52:20|109365.4|109249.4|109358.5|109242.5|109365.4|109249.4|109358.5|109242.5|2
1739235150000|2025-02-11 00:52:30|109355.2|109239.2|109359.8|109243.8|109363.4|109247.4|109355.2|109239.2|9
1739235160000|2025-02-11 00:52:40|109358.1|109242.1|109358.6|109242.6|109366.3|109250.3|109358.1|109242.1|13
1739235170000|2025-02-11 00:52:50|109360.3|109244.3|109358|109242|109364.9|109248.9|109358|109242|14
1739235180000|2025-02-11 00:53:00|109359.6|109243.6|109359.2|109243.2|109366|109250|109358|109242|11
1739235190000|2025-02-11 00:53:10|109360.8|109244.8|109360.7|109244.7|109364|109248|109359|109243|8
1739235200000|2025-02-11 00:53:20|109359|109243|109360.5|109244.5|109363.8|109247.8|109358.8|109242.8|6
1739235210000|2025-02-11 00:53:30|109358.8|109242.8|109361.7|109245.7|109365.6|109249.6|109354.6|109238.6|10
1739235220000|2025-02-11 00:53:40|109360|109244|109358.8|109242.8|109367.4|109251.4|109357.9|109241.9|14
1739235230000|2025-02-11 00:53:50|109358|109242|109362.7|109246.7|109364.5|109248.5|109357.7|109241.7|16
1739235240000|2025-02-11 00:54:00|109359.3|109243.3|109365.7|109249.7|109365.7|109249.7|109357.6|109241.6|11
1739235250000|2025-02-11 00:54:10|109364|109248|109370.3|109254.3|109370.3|109254.3|109359.9|109243.9|7
1739235260000|2025-02-11 00:54:20|109362.4|109246.4|109358.2|109242.2|109367.2|109251.2|109358.2|109242.2|10
1739235270000|2025-02-11 00:54:30|109363.4|109247.4|109365|109249|109366.8|109250.8|109358.2|109242.2|13
1739235280000|2025-02-11 00:54:40|109366.7|109250.7|109354.1|109238.1|109368|109252|109354.1|109238.1|18
1739235290000|2025-02-11 00:54:50|109355.7|109239.7|109356.5|109240.5|109362.7|109246.7|109353|109237|19
1739235300000|2025-02-11 00:55:00|109349.3|109233.3|109358.6|109242.6|109360.3|109244.3|109347.6|109231.6|20
1739235310000|2025-02-11 00:55:10|109353.7|109237.7|109358.6|109242.6|109361.6|109245.6|109350|109234|22
1739235320000|2025-02-11 00:55:20|109357|109241|109364.4|109248.4|109368.8|109252.8|109357|109241|13
1739235330000|2025-02-11 00:55:30|109365.3|109249.3|109364.6|109248.6|109365.3|109249.3|109356.7|109240.7|9
1739235340000|2025-02-11 00:55:40|109363.8|109247.8|109366.3|109250.3|109373.3|109264.4|109357.8|109241.8|7
1739235350000|2025-02-11 00:55:50|109365.5|109249.5|109360.2|109244.2|109365.5|109249.5|109358.6|109242.6|13
1739235360000|2025-02-11 00:56:00|109358.6|109242.6|109361.1|109245.1|109361.1|109245.1|109358.6|109242.6|3
1739235370000|2025-02-11 00:56:10|109356.4|109240.4|109362.6|109246.6|109362.6|109246.6|109356.4|109240.4|2
1739235380000|2025-02-11 00:56:20|109357.9|109241.9|109357.9|109241.9|109357.9|109241.9|109357.9|109241.9|1
1739235390000|2025-02-11 00:56:30|109357|109241|109364.6|109248.6|109364.6|109248.6|109353.7|109237.7|16
1739235400000|2025-02-11 00:56:40|109361.3|109245.3|109363|109247|109363|109247|109361.3|109245.3|2
1739235410000|2025-02-11 00:56:50|109364.6|109248.6|109361.1|109245.1|109365.1|109249.1|109356.9|109240.9|7
1739235420000|2025-02-11 00:57:00|109359.5|109243.5|109361.1|109245.1|109361.1|109245.1|109359.5|109243.5|2
1739235430000|2025-02-11 00:57:10|109359.5|109243.5|109359.5|109243.5|109359.5|109243.5|109359.5|109243.5|1
1739235440000|2025-02-11 00:57:20|109361.1|109245.1|109358|109242|109361.1|109245.1|109358|109242|2
1739235450000|2025-02-11 00:57:30|109360.5|109244.5|109363.1|109247.1|109369.3|109253.3|109360.5|109244.5|5
1739235460000|2025-02-11 00:57:40|109368.5|109252.5|109363.3|109247.3|109368.5|109252.5|109361.1|109245.1|6
1739235470000|2025-02-11 00:57:50|109355|109239|109367.5|109251.5|109367.5|109251.5|109355|109239|3
1739235480000|2025-02-11 00:58:00|109360.7|109265.2|109367.5|109251.5|109367.5|109265.2|109360.7|109249.8|3
1739235500000|2025-02-11 00:58:20|109360.5|109244.5|109360.5|109244.5|109360.5|109244.5|109360.5|109244.5|1
1739235510000|2025-02-11 00:58:30|109355.5|109239.5|109360.5|109244.5|109360.5|109244.5|109355.5|109239.5|4
1739235520000|2025-02-11 00:58:40|109362.5|109246.5|109365.6|109249.6|109371.4|109255.4|109359.9|109243.9|5
1739235530000|2025-02-11 00:58:50|109370.9|109254.9|109365.3|109249.3|109370.9|109254.9|109365.3|109249.3|2
1739235540000|2025-02-11 00:59:00|109371.3|109255.3|109359.1|109263.7|109371.3|109263.7|109359.1|109250.5|3
1739235550000|2025-02-11 00:59:10|109364.8|109248.8|109366.5|109250.5|109366.5|109250.5|109364.8|109248.8|2
1739235560000|2025-02-11 00:59:20|109364.8|109248.8|109360.8|109244.8|109364.8|109248.8|109360.8|109244.8|2
1739235570000|2025-02-11 00:59:30|109355.6|109239.6|109356.4|109240.4|109362.8|109246.8|109355.6|109239.6|12
1739235580000|2025-02-11 00:59:40|109357.2|109241.2|109362.1|109246.1|109363.8|109247.8|109341.9|109225.9|11
1739235590000|2025-02-11 00:59:50|109362.9|109246.9|109356.4|109240.4|109362.9|109246.9|109341.9|109225.9|4
1739235600000|2025-02-11 01:00:00|109358.6|109242.6|109347.8|109234.2|109363.1|109257.6|109347.8|109234.2|7
1739235610000|2025-02-11 01:00:10|109343|109230.3|109349|109247.8|109349|109247.8|109343|109230.3|3
1739235620000|2025-02-11 01:00:20|109343.9|109242.7|109343.9|109232.7|109345.2|109255.5|109343.9|109232.7|4
1739235640000|2025-02-11 01:00:40|109339.3|109227.9|109344.9|109243.4|109344.9|109243.4|109339.3|109227.9|3
1739235650000|2025-02-11 01:00:50|109345.9|109249|109344.9|109249.1|109345.9|109256.5|109344.9|109249|3
1739235660000|2025-02-11 01:01:00||109231.1||109249.1||109249.1||109231.1|2
1739235670000|2025-02-11 01:01:10|109349||109349||109349||109349||1
1739235690000|2025-02-11 01:01:30|109372.6|109256.6|109362|109246|109372.6|109256.6|109362|109246|2
1739235700000|2025-02-11 01:01:40|109375|109259|109354.7|109250.3|109375|109259|109354.7|109250.3|2
1739235710000|2025-02-11 01:01:50|109353.9|109237.9|109354.7|109247|109354.7|109247|109353.9|109237.9|2
1739235720000|2025-02-11 01:02:00|109349.6|109256.3|109347.9|109255.7|109349.6|109256.3|109343.4|109248.5|3
1739235730000|2025-02-11 01:02:10|109342.7|109246.5|109342.7|109247.9|109342.7|109255.7|109342.7|109246.5|3
1739235740000|2025-02-11 01:02:20|109347.6|109241.3|109347.6|109246.1|109347.6|109246.1|109347.6|109241.3|2
1739235760000|2025-02-11 01:02:40|109347.2|109252.6|109361.1|109269|109368.1|109269|109347.2|109252.6|5
1739235790000|2025-02-11 01:03:10|109365|109274|109365|109274|109365|109274|109365|109274|1
1739235800000|2025-02-11 01:03:20|109364.7|109272.5|109364.7|109272.5|109364.7|109272.5|109364.7|109272.5|1
1739235810000|2025-02-11 01:03:30||109277.5||109277.5||109277.5||109277.5|1
1739235820000|2025-02-11 01:03:40|109361.3|109273.7|109363.7|109253.9|109363.7|109273.7|109355.3|109253.9|4
1739235830000|2025-02-11 01:03:50|109362|109261.3|109362|109252.6|109362|109261.3|109360|109244|4
1739235840000|2025-02-11 01:04:00|109363.7|109260.2|109350.8|109260.2|109363.7|109260.2|109350.8|109260.2|4
1739235850000|2025-02-11 01:04:10|109351|109264|109351|109264|109351|109264|109351|109264|1
1739235860000|2025-02-11 01:04:20|109345.3|109248.6|109345.7|109250.6|109351.2|109253.7|109345.3|109236.4|8
1739235870000|2025-02-11 01:04:30|109345.5|109257.5|109354.3|109238.3|109355.3|109278.2|109328.2|109238.3|22
1739235880000|2025-02-11 01:04:40|109351.9|109237.3|109322.8|109272.8|109353.7|109278|109319.2|109237.3|47
1739235890000|2025-02-11 01:04:50|109320|109270|109336.3|109264.8|109340.1|109280.1|109313.6|109261|40
1739235900000|2025-02-11 01:05:00|109332.7|109261.1|109320.8|109270.8|109336.5|109272.6|109316.5|109245.9|28
1739235910000|2025-02-11 01:05:10|109318.1|109268.1|109340.3|109270.1|109342.7|109272.5|109317.3|109265.4|18
1739235920000|2025-02-11 01:05:20|109336.9|109266.7|109332.6|109254.7|109340.4|109276.9|109317.3|109254.7|18
1739235930000|2025-02-11 01:05:30|109336.1|109258.2|109318.1|109268.1|109336.9|109268.1|109315.3|109255.4|8
1739235940000|2025-02-11 01:05:40|109321.4|109271.4|109313.1|109263.1|109325.9|109275.9|109313.1|109248.5|6
1739235950000|2025-02-11 01:05:50|109310.6|109260.6|109348.3|109232.7|109348.3|109260.6|109308|109227|10
1739235960000|2025-02-11 01:06:00|109336.4|109230.3|109341.6|109232.7|109348.3|109232.7|109332.2|109230.3|5
1739235970000|2025-02-11 01:06:10|109339|109227.3|109319.2|109214.7|109339|109232.5|109319.2|109214.7|6
1739235980000|2025-02-11 01:06:20|109314.8|109223.1|109338.5|109222.5|109339|109231.9|109314.8|109210.7|7
1739235990000|2025-02-11 01:06:30|109333.8|109217.8|109338.5|109231.2|109338.5|109231.2|109333.8|109217.8|3
1739236020000|2025-02-11 01:07:00|109352.5|109237|109334.4|109236.1|109352.5|109238.7|109334.4|109226.9|12
1739236030000|2025-02-11 01:07:10|109338.7|109243.4|109351.8|109237.9|109351.8|109243.4|109338.7|109227.3|13
1739236060000|2025-02-11 01:07:40|109360.5|109244.5|109360.5|109244.5|109360.5|109244.5|109360.5|109244.5|1
1739236080000|2025-02-11 01:08:00|109355.5|109242.1|109355.5|109242.1|109355.5|109242.1|109355.5|109242.1|1
1739236090000|2025-02-11 01:08:10|109360.5|109251.1|109360.5|109255.9|109360.5|109255.9|109360.5|109251.1|2
1739236100000|2025-02-11 01:08:20|109365.3|109260.7|109345.2|109254.4|109365.3|109260.7|109345.2|109254.4|4
1739236110000|2025-02-11 01:08:30|109340.1||109340.1||109340.1||109340.1||1
1739236120000|2025-02-11 01:08:40|109335.9|109250.2|109335.9|109250.2|109335.9|109250.2|109335.9|109250.2|1
1739236130000|2025-02-11 01:08:50|109339.4|109253.6|109350.2|109239.2|109358.9|109253.6|109339.4|109239.2|4
1739236140000|2025-02-11 01:09:00|109344.5||109344.5||109344.5||109344.5||1
1739236150000|2025-02-11 01:09:10|109342.9|109244.7|109355.8|109254.7|109365.1|109259.8|109341.3|109240.2|8
1739236160000|2025-02-11 01:09:20|109351.9|109250.8|109347.7|109236.4|109370.3|109261.8|109340.9|109236.4|13
1739236180000|2025-02-11 01:09:40|109340.1|109236.5|109334.2|109226.3|109346.4|109236.5|109334.2|109226.3|4
1739236190000|2025-02-11 01:09:50|109330.5|109223.5|109331.9|109227.7|109331.9|109227.7|109330.5|109223.5|2
1739236200000|2025-02-11 01:10:00|109337.3|109233.1|109360.9|109249.5|109360.9|109249.5|109337.3|109233.1|6
1739236210000|2025-02-11 01:10:10|109353.8|109242.5|109355.9|109248.1|109361.7|109250.3|109337.4|109236.8|11
1739236220000|2025-02-11 01:10:20|109355.2|109239.2|109355.2|109239.2|109355.9|109247.7|109355.2|109239.2|3
1739236230000|2025-02-11 01:10:30|109361.9|109245.9|109351.3|109253.9|109361.9|109253.9|109351.3|109238.8|5
1739236240000|2025-02-11 01:10:40|109345.1|109236.2|109354.1|109238.1|109361.1|109245.1|109345.1|109236.2|4
1739236250000|2025-02-11 01:10:50|109359|109243|109363.7|109255.8|109367.6|109255.8|109348.8|109243|8
1739236260000|2025-02-11 01:11:00|109358.1|109251.6|109337.7|109287.7|109358.1|109287.9|109329.1|109245.3|9
1739236270000|2025-02-11 01:11:10|109335.8|109285.8|109329.6|109279.6|109335.8|109285.8|109329|109279|24
1739236280000|2025-02-11 01:11:20|109331|109281|109336.1|109286.1|109336.8|109286.8|109328.3|109278.3|7
1739236290000|2025-02-11 01:11:30|109334.1|109284.1|109319.1|109269.1|109334.1|109284.1|109318.3|109268.3|14
1739236300000|2025-02-11 01:11:40|109319.5|109269.5|109319.8|109269.8|109321.4|109271.4|109318.1|109268.1|5
1739236310000|2025-02-11 01:11:50|109320.8|109270.8|109335|109285|109337.1|109287.1|109320.1|109270.1|7
1739236320000|2025-02-11 01:12:00|109337.9|109287.9|109337.6|109287.6|109337.9|109287.9|109335.2|109285.2|5
1739236340000|2025-02-11 01:12:20|109338.6|109288.6|109341.4|109291.4|109341.4|109291.4|109338.6|109288.6|2
1739236350000|2025-02-11 01:12:30|109342.4|109292.4|109344.1|109294.1|109344.1|109294.1|109342.4|109292.4|2
1739236370000|2025-02-11 01:12:50|109345.5|109295.5|109345.5|109295.5|109345.5|109295.5|109345.5|109295.5|1
1739236380000|2025-02-11 01:13:00|109345.1|109295.1|109344.9|109294.9|109348.6|109298.6|109342.6|109292.6|11
1739236390000|2025-02-11 01:13:10|109346.1|109296.1|109348.6|109298.6|109365.1|109315.1|109346.1|109296.1|14
1739236400000|2025-02-11 01:13:20|109345.8|109295.8|109351.2|109301.2|109353.6|109303.6|109345.8|109295.8|20
1739236410000|2025-02-11 01:13:30|109350.3|109300.3|109350.3|109300.3|109350.3|109300.3|109350.3|109300.3|1
1739236420000|2025-02-11 01:13:40|109349.4|109299.4|109345.5|109295.5|109349.4|109299.4|109345.5|109295.5|2
1739236430000|2025-02-11 01:13:50|109349.4|109299.4|109348|109298|109350.2|109300.2|109344.3|109294.3|12
1739236440000|2025-02-11 01:14:00|109345.9|109295.9|109327|109277|109345.9|109295.9|109324.2|109274.2|34
1739236450000|2025-02-11 01:14:10|109326.5|109276.5|109326.8|109276.8|109330.1|109280.1|109324.8|109274.8|11
1739236460000|2025-02-11 01:14:20|109329.6|109279.6|109339.7|109289.7|109339.7|109289.7|109329.6|109279.6|10
1739236470000|2025-02-11 01:14:30|109342.2|109292.2|109339.7|109289.7|109342.2|109292.2|109339.7|109289.7|3
1739236480000|2025-02-11 01:14:40|109342.4|109292.4|109338.7|109288.7|109342.5|109292.5|109338.7|109288.7|5
1739236500000|2025-02-11 01:15:00|109336.2|109286.2|109336.1|109286.1|109336.9|109286.9|109330.6|109280.6|7
1739236510000|2025-02-11 01:15:10|109335.1|109285.1|109334.9|109284.9|109337.6|109287.6|109332.2|109282.2|11
1739236520000|2025-02-11 01:15:20|109335.4|109285.4|109335.4|109285.4|109336.1|109286.1|109335.4|109285.4|3
1739236530000|2025-02-11 01:15:30|109336.4|109286.4|109340.3|109290.3|109344.3|109294.3|109336.4|109286.4|7
1739236540000|2025-02-11 01:15:40|109342.5|109292.5|109340|109290|109342.5|109292.5|109340|109290|4
1739236550000|2025-02-11 01:15:50|109341.5|109291.5|109346.8|109296.8|109346.8|109296.8|109341.5|109291.5|3
1739236560000|2025-02-11 01:16:00|109347.3|109297.3|109362.3|109312.3|109362.3|109312.3|109347.3|109297.3|15
1739236570000|2025-02-11 01:16:10|109359.5|109309.5|109361.4|109311.4|109365.4|109315.4|109359.5|109309.5|11
1739236580000|2025-02-11 01:16:20|109362.4|109312.4|109365.2|109315.2|109365.2|109315.2|109362.4|109312.4|5
1739236600000|2025-02-11 01:16:40|109363.9|109313.9|109363.9|109313.9|109367.2|109317.2|109363.9|109313.9|6
1739236610000|2025-02-11 01:16:50|109363.4|109313.4|109362.5|109312.5|109363.4|109313.4|109362.5|109312.5|2
1739236620000|2025-02-11 01:17:00|109363.7|109313.7|109348.6|109298.6|109363.7|109313.7|109348.2|109298.2|12
1739236630000|2025-02-11 01:17:10|109350.3|109300.3|109351.6|109301.6|109351.6|109301.6|109350.3|109300.3|2
1739236640000|2025-02-11 01:17:20|109346.6|109296.6|109359.7|109309.7|109362.3|109312.3|109346.1|109296.1|12
1739236650000|2025-02-11 01:17:30|109359.9|109309.9|109353.2|109303.2|109360.5|109310.5|109353.2|109303.2|11
1739236660000|2025-02-11 01:17:40|109352.9|109302.9|109360.2|109310.2|109361.7|109311.7|109349.6|109299.6|19
1739236670000|2025-02-11 01:17:50|109360.7|109310.7|109359.6|109309.6|109360.7|109310.7|109356.9|109306.9|5
1739236680000|2025-02-11 01:18:00|109357.9|109307.9|109345|109295|109357.9|109307.9|109344.8|109294.8|8
1739236690000|2025-02-11 01:18:10|109345.8|109295.8|109345.8|109295.8|109345.8|109295.8|109345.8|109295.8|1
1739236710000|2025-02-11 01:18:30|109345|109295|109344.2|109294.2|109345|109295|109342.7|109292.7|5
1739236720000|2025-02-11 01:18:40|109345.5|109295.5|109345|109295|109345.5|109295.5|109345|109295|2
1739236730000|2025-02-11 01:18:50|109344.5|109294.5|109342.4|109292.4|109344.5|109294.5|109342.4|109292.4|2
1739236760000|2025-02-11 01:19:20|109342|109292|109337.4|109287.4|109342|109292|109334.2|109284.2|12
1739236770000|2025-02-11 01:19:30|109333.9|109283.9|109330.3|109280.3|109333.9|109283.9|109327.8|109277.8|3
1739236780000|2025-02-11 01:19:40|109331|109281|109331.1|109281.1|109338.8|109288.8|109327.8|109277.8|15
1739236800000|2025-02-11 01:20:00|109333.8|109283.8|109330.9|109280.9|109333.8|109283.8|109330.4|109280.4|5
1739236810000|2025-02-11 01:20:10|109328.2|109278.2|109328.2|109278.2|109328.2|109278.2|109328.2|109278.2|1
1739236820000|2025-02-11 01:20:20|109326.9|109276.9|109320.6|109270.6|109330.6|109280.6|109313.1|109263.1|10
1739236830000|2025-02-11 01:20:30|109319.2|109269.2|109319.4|109269.4|109321.3|109271.3|109314|109264|8
1739236840000|2025-02-11 01:20:40|109315.2|109265.2|109319.5|109269.5|109319.5|109269.5|109315.2|109265.2|3
1739236850000|2025-02-11 01:20:50|109317.6|109267.6|109317.6|109267.6|109317.6|109267.6|109317.6|109267.6|1
1739236880000|2025-02-11 01:21:20|109319.7|109269.7|109325|109275|109327.8|109277.8|109319.7|109269.7|8
1739236890000|2025-02-11 01:21:30|109326|109276|109326|109276|109326|109276|109326|109276|1
1739236900000|2025-02-11 01:21:40|109327.4|109277.4|109327.5|109277.5|109329.4|109279.4|109327.4|109277.4|3
1739236920000|2025-02-11 01:22:00|109326.2|109276.2|109325.9|109275.9|109326.4|109276.4|109322.9|109272.9|7
1739236930000|2025-02-11 01:22:10|109327.5|109277.5|109338.1|109288.1|109338.2|109288.2|109327.5|109277.5|4
1739236940000|2025-02-11 01:22:20|109338.6|109288.6|109339|109289|109339.4|109289.4|109338.6|109288.6|3
1739236960000|2025-02-11 01:22:40|109347.2|109297.2|109347.7|109297.7|109350.3|109300.3|109342.4|109292.4|14
1739236970000|2025-02-11 01:22:50|109349.7|109299.7|109347.4|109297.4|109350.4|109300.4|109347.4|109297.4|5
1739236990000|2025-02-11 01:23:10|109345.7|109295.7|109345.7|109295.7|109345.7|109295.7|109345.7|109295.7|1
1739237000000|2025-02-11 01:23:20|109345.9|109295.9|109346.5|109296.5|109352.7|109302.7|109343.2|109293.2|6
1739237010000|2025-02-11 01:23:30|109348.5|109298.5|109346.5|109296.5|109348.5|109298.5|109346.5|109296.5|2
1739237020000|2025-02-11 01:23:40|109346|109296|109344.9|109294.9|109348.4|109298.4|109344.9|109294.9|5
1739237050000|2025-02-11 01:24:10|109344.5|109294.5|109346.5|109296.5|109347.5|109297.5|109344.5|109294.5|3
1739237060000|2025-02-11 01:24:20|109349.7|109299.7|109359.7|109309.7|109363.6|109313.6|109349.7|109299.7|24
1739237080000|2025-02-11 01:24:40|109357.8|109307.8|109351.5|109301.5|109357.8|109307.8|109346.7|109296.7|7
1739237090000|2025-02-11 01:24:50|109349.5|109299.5|109347.5|109297.5|109351.9|109301.9|109347.5|109297.5|4
1739237100000|2025-02-11 01:25:00|109347|109297|109352.3|109302.3|109352.3|109302.3|109347|109297|4
1739237110000|2025-02-11 01:25:10|109353.5|109303.5|109359.4|109309.4|109360.9|109310.9|109353.5|109303.5|5
1739237130000|2025-02-11 01:25:30|109358|109308|109346.8|109296.8|109358|109308|109346.8|109296.8|3
1739237140000|2025-02-11 01:25:40|109344.8|109294.8|109345.8|109295.8|109345.8|109295.8|109344.8|109294.8|2
1739237170000|2025-02-11 01:26:10|109345|109295|109349.2|109299.2|109353.6|109303.6|109345|109295|10
1739237180000|2025-02-11 01:26:20|109347.9|109297.9|109350|109300|109350.8|109300.8|109347.9|109297.9|5
1739237190000|2025-02-11 01:26:30|109351|109301|109358.2|109308.2|109360|109310|109351|109301|11
1739237200000|2025-02-11 01:26:40|109356.4|109306.4|109345.1|109295.1|109357.4|109307.4|109345.1|109295.1|16
1739237210000|2025-02-11 01:26:50|109346.1|109296.1|109346.6|109296.6|109350.1|109300.1|109346.1|109296.1|7
1739237220000|2025-02-11 01:27:00|109348.6|109298.6|109343.2|109293.2|109350.1|109300.1|109343.2|109293.2|13
1739237240000|2025-02-11 01:27:20|109344.2|109294.2|109344.9|109294.9|109347.5|109297.5|109344.2|109294.2|5
1739237260000|2025-02-11 01:27:40|109345.4|109295.4|109345.4|109295.4|109346.4|109296.4|109345.4|109295.4|3
1739237270000|2025-02-11 01:27:50|109343.7|109293.7|109339.1|109289.1|109345.3|109295.3|109339.1|109289.1|6
1739237280000|2025-02-11 01:28:00|109339.7|109289.7|109344|109294|109344|109294|109339.7|109289.7|5
1739237300000|2025-02-11 01:28:20|109342.2|109292.2|109337.5|109287.5|109355.1|109292.2|109326|109268.8|12
1739237310000|2025-02-11 01:28:30|109330|109280|109331.5|109281.5|109332|109282|109330|109280|5
1739237320000|2025-02-11 01:28:40|109328.7|109278.7|109327.7|109277.7|109328.7|109278.7|109327.7|109277.7|2
1739237330000|2025-02-11 01:28:50|109329.4|109279.4|109337.9|109287.9|109340.9|109290.9|109329.4|109279.4|4
1739237360000|2025-02-11 01:29:20|109339|109289|109374.1|109258.1|109374.6|109289|109339|109258.1|5
1739237370000|2025-02-11 01:29:30|109373.9|109257.9|109373.9|109257.9|109374.4|109258.4|109373.9|109257.9|5
1739237380000|2025-02-11 01:29:40|109374|109258|109339|109289|109374.1|109293|109338.5|109257.2|10
1739237390000|2025-02-11 01:29:50|109337.4|109287.4|109337.4|109287.4|109337.4|109287.4|109337.4|109287.4|1
1739237400000|2025-02-11 01:30:00|109339|109289|109341.6|109291.6|109344.1|109294.1|109339|109289|7
1739237410000|2025-02-11 01:30:10|109339.9|109289.9|109339.9|109289.9|109339.9|109289.9|109338.9|109288.9|3
1739237430000|2025-02-11 01:30:30|109338.3|109288.3|109335.7|109285.7|109338.3|109288.3|109330.5|109280.5|9
1739237440000|2025-02-11 01:30:40|109335.2|109285.2|109324.1|109274.1|109335.2|109285.2|109321.8|109271.8|11
1739237450000|2025-02-11 01:30:50|109325.7|109275.7|109332|109282|109332|109282|109325.7|109275.7|5
1739237460000|2025-02-11 01:31:00|109331.3|109281.3|109340.1|109290.1|109342.7|109292.7|109328.6|109278.6|8
1739237470000|2025-02-11 01:31:10|109338.3|109288.3|109336.5|109286.5|109338.4|109288.4|109336.5|109286.5|3
1739237480000|2025-02-11 01:31:20|109335.7|109285.7|109336.2|109286.2|109336.2|109286.2|109335.7|109285.7|2
1739237490000|2025-02-11 01:31:30|109342|109292|109336.2|109286.2|109342|109292|109336.2|109286.2|2
1739237500000|2025-02-11 01:31:40|109338.5|109288.5|109338.5|109288.5|109338.5|109288.5|109338.5|109288.5|1
1739237510000|2025-02-11 01:31:50|109337.9|109287.9|109348.9|109298.9|109352.5|109302.5|109337.9|109287.9|18
1739237520000|2025-02-11 01:32:00|109343|109293|109342.4|109292.4|109346|109296|109342.4|109292.4|12
1739237530000|2025-02-11 01:32:10|109340.7|109290.7|109342.4|109292.4|109343.3|109293.3|109340|109290|23
1739237540000|2025-02-11 01:32:20|109340|109290|109343.6|109293.6|109343.9|109293.9|109340|109290|36
1739237550000|2025-02-11 01:32:30|109341.2|109291.2|109341.3|109291.3|109344.6|109294.6|109340.9|109290.9|36
1739237560000|2025-02-11 01:32:40|109343.7|109293.7|109343.7|109293.7|109343.7|109293.7|109341.1|109291.1|35
1739237570000|2025-02-11 01:32:50|109341.3|109291.3|109341.4|109291.4|109344|109294|109341.1|109291.1|33
1739237580000|2025-02-11 01:33:00|109343.8|109293.8|109352.7|109302.7|109358.7|109308.7|109343.8|109293.8|35
1739237590000|2025-02-11 01:33:10|109355.7|109305.7|109356.1|109306.1|109356.3|109306.3|109352.3|109302.3|47
1739237600000|2025-02-11 01:33:20|109354.6|109304.6|109352.5|109302.5|109361.6|109311.6|109352.5|109302.5|46
1739237610000|2025-02-11 01:33:30|109355.4|109305.4|109354.2|109304.2|109357.8|109307.8|109352.4|109302.4|46
1739237620000|2025-02-11 01:33:40|109357.1|109307.1|109354.8|109304.8|109360.7|109310.7|109354.1|109304.1|47
1739237630000|2025-02-11 01:33:50|109355.6|109305.6|109357.6|109307.6|109361.2|109311.2|109354.8|109304.8|10
1739237640000|2025-02-11 01:34:00|109359.3|109309.3|109356.7|109306.7|109359.3|109309.3|109356.7|109306.7|3
1739237650000|2025-02-11 01:34:10|109353.6|109303.6|109354.9|109304.9|109354.9|109304.9|109353.6|109303.6|2
1739237660000|2025-02-11 01:34:20|109351.4|109301.4|109343.1|109293.1|109351.4|109301.4|109343.1|109293.1|9
1739237670000|2025-02-11 01:34:30|109344.9|109294.9|109354.2|109304.2|109358.7|109308.7|109344.9|109294.9|19
1739237680000|2025-02-11 01:34:40|109349.7|109299.7|109342.7|109292.7|109349.7|109299.7|109342.7|109292.7|9
1739237690000|2025-02-11 01:34:50|109346.2|109296.2|109341.7|109291.7|109346.2|109296.2|109340.9|109290.9|4
1739237700000|2025-02-11 01:35:00|109344.7|109294.7|109344.2|109294.2|109347.3|109297.3|109341|109291|46
1739237710000|2025-02-11 01:35:10|109342.7|109292.7|109358.6|109308.6|109362|109312|109341.2|109291.2|49
1739237720000|2025-02-11 01:35:20|109357.5|109307.5|109349.8|109299.8|109360.4|109310.4|109349.8|109299.8|10
1739237730000|2025-02-11 01:35:30|109348.8|109298.8|109346.1|109296.1|109348.8|109298.8|109343.2|109293.2|9
1739237740000|2025-02-11 01:35:40|109348|109298|109348|109298|109348|109298|109346.2|109296.2|3
1739237750000|2025-02-11 01:35:50|109345.7|109295.7|109345.7|109295.7|109345.7|109295.7|109342.1|109292.1|5
1739237760000|2025-02-11 01:36:00|109347.4|109297.4|109357.2|109307.2|109363|109313|109347.4|109297.4|26
1739237770000|2025-02-11 01:36:10|109357.9|109307.9|109357.9|109307.9|109357.9|109307.9|109357.9|109307.9|1
1739237790000|2025-02-11 01:36:30|109357.4|109307.4|109363.5|109313.5|109363.5|109313.5|109357.4|109307.4|2
1739237800000|2025-02-11 01:36:40|109362|109312|109363|109313|109363|109313|109362|109312|2
1739237810000|2025-02-11 01:36:50|109353.6|109303.6|109355.6|109305.6|109360|109310|109351|109301|16
1739237820000|2025-02-11 01:37:00|109354.3|109304.3|109358.4|109308.4|109358.4|109308.4|109344.5|109294.5|19
1739237830000|2025-02-11 01:37:10|109359.2|109309.2|109360|109310|109360|109310|109359.2|109309.2|2
1739237840000|2025-02-11 01:37:20|109359.2|109309.2|109353.2|109303.2|109363.3|109313.3|109353.2|109303.2|20
1739237850000|2025-02-11 01:37:30|109354.6|109304.6|109346.2|109296.2|109354.6|109304.6|109344.8|109294.8|4
1739237860000|2025-02-11 01:37:40|109346.7|109296.7|109346.7|109296.7|109346.7|109296.7|109346.7|109296.7|1
1739237880000|2025-02-11 01:38:00|109345.4|109295.4|109344.8|109294.8|109346.4|109296.4|109343.8|109293.8|5
1739237890000|2025-02-11 01:38:10|109343.8|109293.8|109344|109294|109344|109294|109343|109293|3
1739237900000|2025-02-11 01:38:20|109342.4|109292.4|109339.7|109289.7|109342.4|109292.4|109335.4|109285.4|13
1739237930000|2025-02-11 01:38:50|109335.5|109285.5|109337|109287|109338.6|109288.6|109335.5|109285.5|6
1739237940000|2025-02-11 01:39:00|109328.6|109278.6|109323.5|109273.5|109328.6|109278.6|109320.9|109270.9|5
1739237950000|2025-02-11 01:39:10|109324.3|109274.3|109320.5|109270.5|109324.3|109274.3|109319|109269|7
1739237960000|2025-02-11 01:39:20|109321.7|109271.7|109321|109271|109321.7|109271.7|109321|109271|2
1739237970000|2025-02-11 01:39:30|109323.4|109273.4|109323.4|109273.4|109325.7|109275.7|109323.4|109273.4|5
1739238000000|2025-02-11 01:40:00|109324.9|109274.9|109320.5|109270.5|109325.6|109275.6|109320.5|109270.5|4
1739238010000|2025-02-11 01:40:10|109323.7|109273.7|109318.7|109268.7|109323.7|109273.7|109318.7|109268.7|8
1739238020000|2025-02-11 01:40:20|109317.7|109267.7|109319.7|109269.7|109319.7|109269.7|109317.7|109267.7|3
1739238030000|2025-02-11 01:40:30|109321.4|109271.4|109318.9|109268.9|109321.6|109271.6|109318.9|109268.9|5
1739238040000|2025-02-11 01:40:40|109320.6|109270.6|109324.6|109274.6|109324.6|109274.6|109320.6|109270.6|7
1739238050000|2025-02-11 01:40:50|109326.2|109276.2|109325.7|109275.7|109326.2|109276.2|109325.7|109275.7|2
1739238060000|2025-02-11 01:41:00|109327.2|109277.2|109328.4|109278.4|109335.9|109285.9|109327.2|109277.2|6
1739238070000|2025-02-11 01:41:10|109326.8|109276.8|109325.5|109275.5|109327.2|109277.2|109324.1|109274.1|7
1739238080000|2025-02-11 01:41:20|109323.5|109273.5|109321|109271|109323.5|109273.5|109318.1|109268.1|5
1739238090000|2025-02-11 01:41:30|109319.2|109269.2|109317.5|109267.5|109319.2|109269.2|109317.5|109267.5|2
1739238100000|2025-02-11 01:41:40|109319.5|109269.5|109319.8|109269.8|109321.8|109271.8|109317|109267|4
1739238110000|2025-02-11 01:41:50|109319.3|109269.3|109319.3|109269.3|109319.3|109269.3|109319.3|109269.3|1
1739238120000|2025-02-11 01:42:00|109317.6|109267.6|109316.6|109266.6|109317.6|109267.6|109316.6|109266.6|2
1739238150000|2025-02-11 01:42:30|109313.5|109263.5|109313.5|109263.5|109313.5|109263.5|109313.5|109263.5|1
1739238160000|2025-02-11 01:42:40|109315|109265|109315|109265|109315|109265|109315|109265|1
1739238170000|2025-02-11 01:42:50|109312.5|109262.5|109316.1|109266.1|109323.9|109273.9|109312.5|109262.5|5
1739238180000|2025-02-11 01:43:00|109314.5|109264.5|109316.7|109266.7|109325.7|109275.7|109314.5|109264.5|8
1739238190000|2025-02-11 01:43:10|109317.9|109267.9|109317.7|109267.7|109319.9|109269.9|109317.7|109267.7|3
1739238200000|2025-02-11 01:43:20|109316.1|109266.1|109316.1|109266.1|109316.1|109266.1|109316.1|109266.1|1
1739238210000|2025-02-11 01:43:30|109317.9|109267.9|109317.9|109267.9|109317.9|109267.9|109317.9|109267.9|1
1739238220000|2025-02-11 01:43:40|109317.4|109267.4|109313.1|109263.1|109317.4|109267.4|109312.9|109262.9|8
1739238240000|2025-02-11 01:44:00|109311.6|109261.6|109307.2|109257.2|109311.6|109261.6|109306.8|109256.8|6
1739238250000|2025-02-11 01:44:10|109307.7|109257.7|109310.9|109260.9|109312.6|109262.6|109307.7|109257.7|5
1739238260000|2025-02-11 01:44:20|109312.9|109262.9|109310|109260|109314.8|109264.8|109309.4|109259.4|11
1739238270000|2025-02-11 01:44:30|109307.4|109257.4|109311.6|109261.6|109311.6|109261.6|109307.4|109257.4|7
1739238280000|2025-02-11 01:44:40|109310|109260|109306.7|109256.7|109310|109260|109306.7|109256.7|3
1739238290000|2025-02-11 01:44:50|109305.7|109255.7|109306.2|109256.2|109306.2|109256.2|109305.7|109255.7|2
1739238300000|2025-02-11 01:45:00|109309.7|109259.7|109307.1|109257.1|109309.7|109259.7|109307.1|109257.1|4
1739238310000|2025-02-11 01:45:10|109307.6|109257.6|109307.6|109257.6|109307.6|109257.6|109307.6|109257.6|1
1739238330000|2025-02-11 01:45:30|109308.5|109258.5|109308.5|109258.5|109308.5|109258.5|109308.5|109258.5|1
1739238340000|2025-02-11 01:45:40|109306|109256|109305|109255|109306|109256|109305|109255|2
1739238350000|2025-02-11 01:45:50|109305.7|109255.7|109307.7|109257.7|109311.8|109261.8|109305.7|109255.7|3
1739238370000|2025-02-11 01:46:10|109309.3|109259.3|109316.2|109266.2|109316.2|109266.2|109309.3|109259.3|3
1739238380000|2025-02-11 01:46:20|109314.7|109264.7|109313.2|109263.2|109318.4|109268.4|109312.8|109262.8|6
1739238390000|2025-02-11 01:46:30|109317.5|109267.5|109320.3|109270.3|109322.5|109272.5|109314.4|109264.4|15
1739238410000|2025-02-11 01:46:50|109318.7|109268.7|109314.5|109264.5|109318.7|109268.7|109314|109264|6
1739238420000|2025-02-11 01:47:00|109316.2|109266.2|109315.3|109265.3|109318|109268|109313.6|109263.6|4
1739238430000|2025-02-11 01:47:10|109317.2|109267.2|109315|109265|109318.3|109268.3|109314.2|109264.2|5
1739238440000|2025-02-11 01:47:20|109316.7|109266.7|109319.3|109269.3|109323|109273|109316.7|109266.7|10
1739238450000|2025-02-11 01:47:30|109318|109268|109317.3|109267.3|109318|109268|109317.3|109267.3|2
1739238460000|2025-02-11 01:47:40|109318.1|109268.1|109320.1|109270.1|109320.1|109270.1|109318.1|109268.1|3
1739238470000|2025-02-11 01:47:50|109321.8|109271.8|109324.2|109274.2|109324.2|109274.2|109321.8|109271.8|2
1739238480000|2025-02-11 01:48:00|109323.2|109273.2|109324|109274|109324|109274|109323.2|109273.2|2
1739238490000|2025-02-11 01:48:10|109324.7|109274.7|109336.4|109286.4|109339.2|109289.2|109324.7|109274.7|7
1739238500000|2025-02-11 01:48:20|109336.9|109286.9|109336.5|109286.5|109342.2|109292.2|109335.9|109285.9|12
1739238510000|2025-02-11 01:48:30|109339.3|109289.3|109337.5|109287.5|109340.1|109290.1|109336.2|109286.2|8
1739238530000|2025-02-11 01:48:50|109335.7|109285.7|109337.9|109287.9|109339|109289|109335.7|109285.7|3
1739238540000|2025-02-11 01:49:00|109336.3|109286.3|109336.2|109286.2|109336.3|109286.3|109333.5|109283.5|4
1739238550000|2025-02-11 01:49:10|109335.7|109285.7|109332.1|109282.1|109337.2|109287.2|109330.1|109280.1|8
1739238560000|2025-02-11 01:49:20|109329.6|109279.6|109330.9|109280.9|109330.9|109280.9|109328.4|109278.4|3
1739238570000|2025-02-11 01:49:30|109332.6|109282.6|109335.4|109285.4|109339.5|109289.5|109331.7|109281.7|11
1739238580000|2025-02-11 01:49:40|109337.1|109287.1|109337.7|109287.7|109337.7|109287.7|109337.1|109287.1|2
1739238590000|2025-02-11 01:49:50|109336.2|109286.2|109335.8|109285.8|109339.7|109289.7|109335.8|109285.8|5
1739238600000|2025-02-11 01:50:00|109337.4|109287.4|109337.4|109287.4|109337.4|109287.4|109337.4|109287.4|1
1739238630000|2025-02-11 01:50:30|109339|109289|109335.4|109285.4|109339|109289|109335.4|109285.4|3
1739238640000|2025-02-11 01:50:40|109334.6|109284.6|109335.1|109285.1|109335.1|109285.1|109334.6|109284.6|2
1739238660000|2025-02-11 01:51:00|109336.8|109286.8|109335.2|109285.2|109336.8|109286.8|109335.2|109285.2|2
1739238690000|2025-02-11 01:51:30|109367.1|109251.1|109330.3|109280.3|109367.1|109288|109330.3|109251.1|8
1739238700000|2025-02-11 01:51:40|109332|109282|109333.1|109283.1|109338.3|109288.3|109330.4|109280.4|8
1739238710000|2025-02-11 01:51:50|109329.1|109279.1|109330.4|109280.4|109333|109283|109329.1|109279.1|6
1739238720000|2025-02-11 01:52:00|109328.8|109278.8|109316.9|109266.9|109332.3|109280|109303.6|109246.4|18
1739238730000|2025-02-11 01:52:10|109319|109269|109317|109267|109319|109269|109317|109267|2
1739238750000|2025-02-11 01:52:30|109318|109268|109316.3|109266.3|109318|109268|109316.3|109266.3|2
1739238760000|2025-02-11 01:52:40|109321.5|109271.5|109316.2|109266.2|109321.5|109271.5|109316|109266|6
1739238770000|2025-02-11 01:52:50|109313|109263|109314.7|109264.7|109319.1|109269.1|109312.8|109262.8|9
1739238780000|2025-02-11 01:53:00|109313.1|109263.1|109315.1|109265.1|109315.1|109265.1|109312.9|109262.9|7
1739238800000|2025-02-11 01:53:20|109316.3|109266.3|109321.6|109271.6|109321.6|109271.6|109316.3|109266.3|5
1739238810000|2025-02-11 01:53:30|109320.6|109270.6|109325|109275|109328|109278|109317.9|109267.9|10
1739238830000|2025-02-11 01:53:50|109326.8|109276.8|109334.2|109284.2|109338.1|109288.1|109326.8|109276.8|5
1739238840000|2025-02-11 01:54:00|109336.1|109286.1|109335.9|109285.9|109336.6|109286.6|109335.9|109285.9|3
1739238850000|2025-02-11 01:54:10|109336.6|109286.6|109335.6|109285.6|109336.6|109286.6|109334.6|109284.6|3
1739238870000|2025-02-11 01:54:30|109337|109287|109333.6|109283.6|109337|109287|109333.6|109283.6|3
1739238880000|2025-02-11 01:54:40|109335.2|109285.2|109340.5|109290.5|109343.7|109293.7|109335.2|109285.2|7
1739238900000|2025-02-11 01:55:00|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|1
1739238930000|2025-02-11 01:55:30|109342.5|109292.5|109342.5|109292.5|109342.5|109292.5|109342.5|109292.5|1
1739238940000|2025-02-11 01:55:40|109348.5|109298.5|109335|109285|109348.5|109298.5|109335|109285|2
1739238950000|2025-02-11 01:55:50|109334.1|109284.1|109333.3|109283.3|109334.1|109284.1|109333.3|109283.3|2
1739238980000|2025-02-11 01:56:20|109335.5|109285.5|109333|109283|109335.5|109285.5|109328|109278|5
1739238990000|2025-02-11 01:56:30|109334.5|109284.5|109334.5|109284.5|109334.5|109284.5|109334.5|109284.5|1
1739239000000|2025-02-11 01:56:40|109332.8|109282.8|109332.8|109282.8|109332.8|109282.8|109332.8|109282.8|1
1739239010000|2025-02-11 01:56:50|109332.3|109282.3|109332.3|109282.3|109332.3|109282.3|109332.3|109282.3|1
1739239030000|2025-02-11 01:57:10|109333.5|109283.5|109333.5|109283.5|109333.5|109283.5|109333.5|109283.5|1
1739239040000|2025-02-11 01:57:20|109332|109282|109334|109284|109334|109284|109322|109272|9
1739239050000|2025-02-11 01:57:30|109341|109291|109336.2|109286.2|109341|109291|109333.8|109283.8|5
1739239080000|2025-02-11 01:58:00|109337|109287|109342.4|109292.4|109344.7|109294.7|109337|109287|9
1739239090000|2025-02-11 01:58:10|109340.7|109290.7|109341|109291|109341|109291|109339.7|109289.7|3
1739239100000|2025-02-11 01:58:20|109339.2|109289.2|109339|109289|109339.2|109289.2|109338|109288|3
1739239110000|2025-02-11 01:58:30|109341.9|109291.9|109340.2|109290.2|109341.9|109291.9|109337.7|109287.7|4
1739239130000|2025-02-11 01:58:50|109341.9|109291.9|109345.5|109295.5|109347.3|109297.3|109341.9|109291.9|5
1739239140000|2025-02-11 01:59:00|109342.7|109292.7|109341.7|109291.7|109344.4|109294.4|109341.7|109291.7|3
1739239180000|2025-02-11 01:59:40|109343.5|109293.5|109339.2|109289.2|109343.5|109293.5|109339.2|109289.2|3
1739239200000|2025-02-11 02:00:00|109342.5|109292.5|109337.3|109287.3|109342.5|109292.5|109334.9|109284.9|8
1739239210000|2025-02-11 02:00:10|109338.8|109288.8|109339|109289|109341.2|109291.2|109337.3|109287.3|4
1739239240000|2025-02-11 02:00:40|109376.8|109260.8|109337.5|109287.5|109376.8|109287.5|109337.5|109260.1|7
1739239250000|2025-02-11 02:00:50|109337.4|109287.4|109337.4|109287.4|109337.4|109287.4|109337.4|109287.4|1
1739239280000|2025-02-11 02:01:20|109337.5|109287.5|109339|109289|109339|109289|109337.5|109287.5|2
1739239310000|2025-02-11 02:01:50|109338.1|109288.1|109336.8|109286.8|109338.1|109288.1|109336.8|109286.8|3
1739239320000|2025-02-11 02:02:00|109337.6|109287.6|109334.6|109284.6|109337.9|109287.9|109333.2|109283.2|7
1739239330000|2025-02-11 02:02:10|109333.6|109283.6|109332.5|109282.5|109335.1|109285.1|109325.6|109275.6|13
1739239340000|2025-02-11 02:02:20|109331.5|109281.5|109316.5|109266.5|109333.8|109283.8|109316.5|109266.5|6
1739239350000|2025-02-11 02:02:30|109320.3|109270.3|109322.7|109272.7|109323.7|109273.7|109318.7|109268.7|11
1739239360000|2025-02-11 02:02:40|109321.7|109271.7|109324|109274|109324|109274|109321.2|109271.2|6
1739239370000|2025-02-11 02:02:50|109322.8|109272.8|109317.5|109267.5|109322.8|109272.8|109317.5|109267.5|2
1739239380000|2025-02-11 02:03:00|109316.7|109266.7|109316.5|109266.5|109318.1|109268.1|109316.5|109266.5|3
1739239400000|2025-02-11 02:03:20|109314|109264|109316.5|109266.5|109316.5|109266.5|109314|109264|2
1739239410000|2025-02-11 02:03:30|109314.5|109264.5|109314.5|109264.5|109314.5|109264.5|109314.5|109264.5|1
1739239430000|2025-02-11 02:03:50|109312.5|109262.5|109319.2|109269.2|109321.3|109271.3|109312|109262|9
1739239440000|2025-02-11 02:04:00|109321.4|109271.4|109317.3|109267.3|109323.6|109273.6|109317.3|109267.3|8
1739239480000|2025-02-11 02:04:40|109314|109264|109314|109264|109314|109264|109314|109264|1
1739239490000|2025-02-11 02:04:50|109319|109269|109313.5|109263.5|109319|109269|109313.5|109263.5|3
1739239500000|2025-02-11 02:05:00|109317|109267|109311.8|109261.8|109317|109267|109308|109258|8
1739239510000|2025-02-11 02:05:10|109311.3|109261.3|109311.3|109261.3|109311.3|109261.3|109311.3|109261.3|1
1739239520000|2025-02-11 02:05:20|109313.8|109263.8|109314.9|109264.9|109316.9|109266.9|109313.8|109263.8|4
1739239530000|2025-02-11 02:05:30|109316.6|109266.6|109315.8|109265.8|109318.5|109268.5|109315.8|109265.8|7
1739239540000|2025-02-11 02:05:40|109316.8|109266.8|109322|109272|109322.9|109272.9|109316.8|109266.8|8
1739239550000|2025-02-11 02:05:50|109320.1|109270.1|109319.7|109269.7|109320.1|109270.1|109315.4|109265.4|6
1739239560000|2025-02-11 02:06:00|109318.7|109268.7|109320.9|109270.9|109322.4|109272.4|109315.9|109265.9|8
1739239580000|2025-02-11 02:06:20|109321.4|109271.4|109322.4|109272.4|109322.4|109272.4|109321.4|109271.4|2
1739239590000|2025-02-11 02:06:30|109324.1|109274.1|109320.1|109270.1|109329.1|109279.1|109318.8|109268.8|15
1739239600000|2025-02-11 02:06:40|109321.1|109271.1|109323.8|109273.8|109323.8|109273.8|109320.1|109270.1|5
1739239610000|2025-02-11 02:06:50|109323.5|109273.5|109323.9|109273.9|109323.9|109273.9|109319.8|109269.8|11
1739239620000|2025-02-11 02:07:00|109324.6|109274.6|109322.6|109272.6|109326.1|109276.1|109319.3|109269.3|16
1739239630000|2025-02-11 02:07:10|109323.8|109273.8|109318.2|109268.2|109324.5|109274.5|109315.8|109265.8|16
1739239640000|2025-02-11 02:07:20|109319.2|109269.2|109322.2|109272.2|109322.2|109272.2|109318.2|109268.2|5
1739239650000|2025-02-11 02:07:30|109319.2|109269.2|109318.2|109268.2|109319.2|109269.2|109318.2|109268.2|2
1739239660000|2025-02-11 02:07:40|109316.6|109266.6|109319.1|109269.1|109321.6|109271.6|109314.4|109264.4|9
1739239670000|2025-02-11 02:07:50|109321.6|109271.6|109321.7|109271.7|109326.1|109276.1|109318.2|109268.2|11
1739239680000|2025-02-11 02:08:00|109325.1|109275.1|109322.3|109272.3|109325.1|109275.1|109318.8|109268.8|3
1739239690000|2025-02-11 02:08:10|109320|109270|109316.5|109266.5|109320|109270|109315.2|109265.2|7
1739239700000|2025-02-11 02:08:20|109319.2|109269.2|109317.6|109267.6|109319.2|109269.2|109317.6|109267.6|2
1739239710000|2025-02-11 02:08:30|109319.3|109269.3|109324.8|109274.8|109326.4|109276.4|109319.3|109269.3|4
1739239720000|2025-02-11 02:08:40|109326.5|109276.5|109326.5|109276.5|109326.5|109276.5|109326.5|109276.5|1
1739239730000|2025-02-11 02:08:50|109327.7|109277.7|109324.9|109274.9|109327.7|109277.7|109318.2|109268.2|14
1739239740000|2025-02-11 02:09:00|109327.3|109277.3|109323.3|109273.3|109328.1|109278.1|109321.3|109271.3|7
1739239750000|2025-02-11 02:09:10|109332.7|109282.7|109332.8|109282.8|109335.2|109285.2|109332.7|109282.7|3
1739239770000|2025-02-11 02:09:30|109336.3|109286.3|109333.6|109283.6|109336.3|109286.3|109333.6|109283.6|2
1739239790000|2025-02-11 02:09:50|109332.1|109282.1|109318.7|109268.7|109332.1|109282.1|109318.7|109268.7|9
1739239800000|2025-02-11 02:10:00|109317|109267|109315.9|109265.9|109326.5|109276.5|109314.6|109264.6|13
1739239810000|2025-02-11 02:10:10|109317.5|109267.5|109315.2|109265.2|109320.1|109270.1|109315.2|109265.2|3
1739239820000|2025-02-11 02:10:20|109316.8|109266.8|109315.6|109265.6|109318.5|109268.5|109314.6|109264.6|8
1739239830000|2025-02-11 02:10:30|109316.6|109266.6|109316.7|109266.7|109318.5|109268.5|109316.6|109266.6|3
1739239860000|2025-02-11 02:11:00|109319.6|109269.6|109313.7|109263.7|109320.2|109270.2|109313|109263|9
1739239870000|2025-02-11 02:11:10|109316|109266|109318.3|109268.3|109320.9|109270.9|109316|109266|9
1739239880000|2025-02-11 02:11:20|109322.1|109272.1|109319|109269|109322.1|109272.1|109318.1|109268.1|4
1739239910000|2025-02-11 02:11:50|109318.3|109268.3|109318.3|109268.3|109318.3|109268.3|109318.3|109268.3|1
1739239920000|2025-02-11 02:12:00|109315|109265|109315|109265|109315|109265|109315|109265|1
1739239930000|2025-02-11 02:12:10|109320.1|109270.1|109331.6|109281.6|109334.1|109284.1|109320.1|109270.1|10
1739239940000|2025-02-11 02:12:20|109332.3|109282.3|109331.1|109281.1|109332.3|109282.3|109328.8|109278.8|3
1739239950000|2025-02-11 02:12:30|109331.8|109281.8|109332|109282|109335.1|109285.1|109331.8|109281.8|5
1739239960000|2025-02-11 02:12:40|109332.5|109282.5|109334.8|109284.8|109336.5|109286.5|109332.5|109282.5|13
1739239970000|2025-02-11 02:12:50|109334|109284|109335.8|109285.8|109337.9|109287.9|109334|109284|10
1739239980000|2025-02-11 02:13:00|109332.5|109282.5|109334.9|109284.9|109334.9|109284.9|109332.5|109282.5|2
1739240000000|2025-02-11 02:13:20|109336.6|109286.6|109340.6|109290.6|109340.6|109290.6|109336.6|109286.6|5
1739240020000|2025-02-11 02:13:40|109342.9|109292.9|109355.1|109305.1|109359.1|109309.1|109342.9|109292.9|8
1739240030000|2025-02-11 02:13:50|109356.1|109306.1|109345.4|109295.4|109356.1|109306.1|109343.8|109293.8|13
1739240040000|2025-02-11 02:14:00|109345.9|109295.9|109350.5|109300.5|109350.8|109300.8|109345.7|109295.7|10
1739240050000|2025-02-11 02:14:10|109353|109303|109354.8|109304.8|109357.5|109307.5|109349.8|109299.8|12
1739240060000|2025-02-11 02:14:20|109358.4|109308.4|109348.3|109298.3|109358.4|109308.4|109344.3|109294.3|9
1739240070000|2025-02-11 02:14:30|109350|109300|109358|109308|109362.1|109312.1|109350|109300|8
1739240080000|2025-02-11 02:14:40|109358.2|109308.2|109362|109312|109363.9|109313.9|109358.2|109308.2|7
1739240090000|2025-02-11 02:14:50|109357.7|109307.7|109354.9|109304.9|109357.7|109307.7|109353.5|109303.5|4
1739240100000|2025-02-11 02:15:00|109357.5|109307.5|109357.6|109307.6|109364.5|109314.5|109355.9|109305.9|10
1739240110000|2025-02-11 02:15:10|109356.6|109306.6|109358.4|109308.4|109358.4|109308.4|109356.6|109306.6|3
1739240120000|2025-02-11 02:15:20|109357.1|109307.1|109360.6|109310.6|109361.2|109311.2|109356.6|109306.6|8
1739240130000|2025-02-11 02:15:30|109361.3|109311.3|109360.1|109310.1|109361.3|109311.3|109360.1|109310.1|2
1739240140000|2025-02-11 02:15:40|109360.9|109310.9|109363.7|109313.7|109363.7|109313.7|109360.9|109310.9|6
1739240150000|2025-02-11 02:15:50|109362.4|109312.4|109363.7|109313.7|109363.7|109313.7|109362.4|109312.4|2
1739240160000|2025-02-11 02:16:00|109361.7|109311.7|109361.6|109311.6|109362.7|109312.7|109357.9|109307.9|15
1739240170000|2025-02-11 02:16:10|109359.2|109309.2|109360.3|109310.3|109360.7|109310.7|109346.2|109296.2|25
1739240180000|2025-02-11 02:16:20|109357.9|109307.9|109359.2|109309.2|109365.6|109315.6|109357.2|109307.2|13
1739240190000|2025-02-11 02:16:30|109361.7|109311.7|109362.7|109312.7|109363.9|109313.9|109361.7|109311.7|5
1739240200000|2025-02-11 02:16:40|109363.2|109313.2|109361.2|109311.2|109368.6|109318.6|109361.2|109311.2|28
1739240210000|2025-02-11 02:16:50|109361.9|109311.9|109366.2|109316.2|109368.6|109318.6|109361.6|109311.6|15
1739240230000|2025-02-11 02:17:10|109364.4|109314.4|109366.8|109316.8|109367.6|109317.6|109364.2|109314.2|7
1739240240000|2025-02-11 02:17:20|109363.8|109313.8|109367.4|109317.4|109370.4|109320.4|109363.8|109313.8|8
1739240260000|2025-02-11 02:17:40|109368.1|109318.1|109367.8|109317.8|109368.8|109318.8|109364.4|109314.4|9
1739240270000|2025-02-11 02:17:50|109368.4|109318.4|109379.7|109329.7|109381.5|109331.5|109366.5|109316.5|22
1739240280000|2025-02-11 02:18:00|109387.1|109337.1|109376.5|109326.5|109387.1|109337.1|109375.5|109325.5|17
1739240290000|2025-02-11 02:18:10|109375|109325|109380.7|109330.7|109383.9|109333.9|109373.2|109323.2|6
1739240300000|2025-02-11 02:18:20|109385.8|109335.8|109381.9|109331.9|109385.8|109335.8|109379.9|109329.9|6
1739240310000|2025-02-11 02:18:30|109380.4|109330.4|109373|109323|109380.6|109330.6|109371.6|109321.6|6
1739240340000|2025-02-11 02:19:00|109372|109322|109369.3|109319.3|109373.5|109323.5|109369.3|109319.3|3
1739240350000|2025-02-11 02:19:10|109367.7|109317.7|109368.5|109318.5|109369.8|109319.8|109363.2|109313.2|9
1739240360000|2025-02-11 02:19:20|109363.5|109313.5|109366.1|109316.1|109370.6|109320.6|109363.5|109313.5|7
1739240370000|2025-02-11 02:19:30|109369.1|109319.1|109368.4|109318.4|109370.8|109320.8|109368.4|109318.4|4
1739240380000|2025-02-11 02:19:40|109367.6|109317.6|109367.4|109317.4|109369.3|109319.3|109360.2|109310.2|15
1739240390000|2025-02-11 02:19:50|109360.5|109310.5|109366.2|109316.2|109368.9|109318.9|109360.5|109310.5|14
1739240400000|2025-02-11 02:20:00|109362.3|109312.3|109367.9|109317.9|109370.6|109320.6|109362.3|109312.3|6
1739240410000|2025-02-11 02:20:10|109366.1|109316.1|109361.1|109311.1|109366.4|109316.4|109361.1|109311.1|5
1739240420000|2025-02-11 02:20:20|109366.5|109316.5|109361.2|109311.2|109366.5|109316.5|109360.6|109310.6|5
1739240430000|2025-02-11 02:20:30|109354.2|109304.2|109341.8|109291.8|109354.2|109304.2|109341.8|109291.8|7
1739240440000|2025-02-11 02:20:40|109343.3|109293.3|109351.8|109301.8|109354.3|109304.3|109343.3|109293.3|20
1739240450000|2025-02-11 02:20:50|109350.6|109300.6|109349.2|109299.2|109350.6|109300.6|109344|109294|3
1739240460000|2025-02-11 02:21:00|109350|109300|109356.7|109306.7|109357.2|109307.2|109350|109300|7
1739240470000|2025-02-11 02:21:10|109351.2|109301.2|109360|109310|109360|109310|109351.2|109301.2|3
1739240480000|2025-02-11 02:21:20|109358.4|109308.4|109357.7|109307.7|109358.4|109308.4|109357.7|109307.7|2
1739240490000|2025-02-11 02:21:30|109364.5|109314.5|109357.8|109307.8|109366.1|109316.1|109357.8|109307.8|10
1739240500000|2025-02-11 02:21:40|109356|109306|109347.2|109297.2|109356|109306|109347|109297|13
1739240510000|2025-02-11 02:21:50|109351.5|109301.5|109349.6|109299.6|109352.4|109302.4|109347.5|109297.5|5
1739240520000|2025-02-11 02:22:00|109346.8|109296.8|109348.8|109298.8|109351.9|109301.9|109346.8|109296.8|6
1739240530000|2025-02-11 02:22:10|109347.6|109297.6|109342.5|109292.5|109349.6|109299.6|109342.5|109292.5|6
1739240540000|2025-02-11 02:22:20|109345.4|109295.4|109339|109289|109345.4|109295.4|109339|109289|8
1739240550000|2025-02-11 02:22:30|109337.6|109287.6|109335.7|109285.7|109337.6|109287.6|109335.6|109285.6|4
1739240560000|2025-02-11 02:22:40|109333.4|109283.4|109335.9|109285.9|109335.9|109285.9|109332.1|109282.1|6
1739240580000|2025-02-11 02:23:00|109336.9|109286.9|109336.3|109286.3|109338.5|109288.5|109336.2|109286.2|4
1739240590000|2025-02-11 02:23:10|109339|109289|109338.6|109288.6|109339|109289|109335.8|109285.8|5
1739240600000|2025-02-11 02:23:20|109338.1|109288.1|109338.1|109288.1|109338.1|109288.1|109338.1|109288.1|1
1739240610000|2025-02-11 02:23:30|109335.8|109285.8|109340.4|109290.4|109340.4|109290.4|109335.8|109285.8|4
1739240620000|2025-02-11 02:23:40|109337.9|109287.9|109338.3|109288.3|109340.2|109290.2|109335|109285|6
1739240630000|2025-02-11 02:23:50|109339|109289|109340.4|109290.4|109340.4|109290.4|109337|109287|6
1739240660000|2025-02-11 02:24:20|109341.5|109291.5|109341.5|109291.5|109341.5|109291.5|109341.5|109291.5|1
1739240670000|2025-02-11 02:24:30|109342.1|109292.1|109334.2|109284.2|109342.1|109292.1|109334.2|109284.2|7
1739240680000|2025-02-11 02:24:40|109337.7|109287.7|109334.4|109284.4|109337.7|109287.7|109334.4|109284.4|2
1739240690000|2025-02-11 02:24:50|109336.6|109286.6|109343.1|109293.1|109348.3|109298.3|109336.6|109286.6|12
1739240700000|2025-02-11 02:25:00|109343.4|109293.4|109346.4|109296.4|109348.8|109298.8|109343.4|109293.4|5
1739240710000|2025-02-11 02:25:10|109343.8|109293.8|109340.7|109290.7|109343.8|109293.8|109340.7|109290.7|3
1739240740000|2025-02-11 02:25:40|109342|109292|109342|109292|109342|109292|109342|109292|1
1739240750000|2025-02-11 02:25:50|109342.6|109292.6|109339.9|109289.9|109342.6|109292.6|109339.9|109289.9|2
1739240760000|2025-02-11 02:26:00|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|1
1739240770000|2025-02-11 02:26:10|109341.3|109291.3|109339|109289|109341.5|109291.5|109339|109289|3
1739240790000|2025-02-11 02:26:30|109338|109288|109338|109288|109338|109288|109338|109288|1
1739240800000|2025-02-11 02:26:40|109339|109289|109335.8|109285.8|109339|109289|109333.6|109283.6|8
1739240810000|2025-02-11 02:26:50|109333.9|109283.9|109336.6|109286.6|109337.9|109287.9|109333.9|109283.9|5
1739240820000|2025-02-11 02:27:00|109336.3|109286.3|109336|109286|109337.9|109287.9|109335.5|109285.5|4
1739240840000|2025-02-11 02:27:20|109337.5|109287.5|109342.8|109292.8|109345|109295|109337.5|109287.5|7
1739240850000|2025-02-11 02:27:30|109343.8|109293.8|109342.6|109292.6|109344.8|109294.8|109342.6|109292.6|3
1739240870000|2025-02-11 02:27:50|109343.3|109293.3|109348.7|109298.7|109350.8|109300.8|109343.3|109293.3|10
1739240900000|2025-02-11 02:28:20|109353.5|109303.5|109353.5|109303.5|109353.5|109303.5|109353.5|109303.5|1
1739240920000|2025-02-11 02:28:40|109350.3|109300.3|109346.8|109296.8|109350.3|109300.3|109340.6|109290.6|9
1739240930000|2025-02-11 02:28:50|109345.8|109295.8|109345.8|109295.8|109348.6|109298.6|109345.8|109295.8|4
1739240940000|2025-02-11 02:29:00|109346.8|109296.8|109355.7|109305.7|109358.9|109308.9|109346.8|109296.8|6
1739240950000|2025-02-11 02:29:10|109354.1|109304.1|109349.3|109299.3|109354.1|109304.1|109349.3|109299.3|4
1739240970000|2025-02-11 02:29:30|109347.5|109297.5|109344.8|109294.8|109347.5|109297.5|109344.3|109294.3|4
1739240980000|2025-02-11 02:29:40|109345.8|109295.8|109346.4|109296.4|109356.1|109306.1|109343.9|109293.9|18
1739240990000|2025-02-11 02:29:50|109347.4|109297.4|109346.6|109296.6|109347.4|109297.4|109346.6|109296.6|2
1739241000000|2025-02-11 02:30:00|109348.6|109298.6|109349.2|109299.2|109349.2|109299.2|109343.9|109293.9|6
1739241010000|2025-02-11 02:30:10|109352.2|109302.2|109350.2|109300.2|109352.4|109302.4|109350.2|109300.2|3
1739241020000|2025-02-11 02:30:20|109350.9|109300.9|109354|109304|109356.5|109306.5|109350.9|109300.9|9
1739241030000|2025-02-11 02:30:30|109363.9|109313.9|109352.8|109302.8|109363.9|109313.9|109352.8|109302.8|9
1739241040000|2025-02-11 02:30:40|109352|109302|109346.8|109296.8|109356.7|109306.7|109345|109295|10
1739241060000|2025-02-11 02:31:00|109347.3|109297.3|109351.6|109301.6|109352.8|109302.8|109347.3|109297.3|7
1739241070000|2025-02-11 02:31:10|109352.6|109302.6|109352.6|109302.6|109358.6|109308.6|109352.6|109302.6|7
1739241080000|2025-02-11 02:31:20|109355.6|109305.6|109364.4|109314.4|109367.2|109317.2|109355.6|109305.6|6
1739241090000|2025-02-11 02:31:30|109368.1|109318.1|109364.5|109314.5|109368.1|109318.1|109364.5|109314.5|4
1739241110000|2025-02-11 02:31:50|109370|109320|109364.5|109314.5|109370|109320|109364.5|109314.5|2
1739241120000|2025-02-11 02:32:00|109368.5|109318.5|109368.5|109318.5|109368.5|109318.5|109368.5|109318.5|1
1739241130000|2025-02-11 02:32:10|109366.2|109316.2|109366.2|109316.2|109366.2|109316.2|109366.2|109316.2|1
1739241140000|2025-02-11 02:32:20|109367.9|109317.9|109371.3|109321.3|109374|109324|109367.9|109317.9|6
1739241150000|2025-02-11 02:32:30|109374.4|109324.4|109371|109321|109374.4|109324.4|109371|109321|4
1739241160000|2025-02-11 02:32:40|109370.3|109320.3|109367.6|109317.6|109370.3|109320.3|109367.6|109317.6|3
1739241180000|2025-02-11 02:33:00|109371|109321|109370.8|109320.8|109373.7|109323.7|109370.8|109320.8|3
1739241190000|2025-02-11 02:33:10|109372.9|109322.9|109373|109323|109375.5|109325.5|109370.2|109320.2|10
1739241210000|2025-02-11 02:33:30|109374|109324|109375.7|109325.7|109375.7|109325.7|109374|109324|2
1739241220000|2025-02-11 02:33:40|109376.5|109326.5|109381.6|109331.6|109385.6|109335.6|109376.5|109326.5|22
1739241230000|2025-02-11 02:33:50|109381.8|109331.8|109382.6|109332.6|109386.6|109336.6|109381.1|109331.1|22
1739241250000|2025-02-11 02:34:10|109393|109343|109393|109343|109393|109343|109393|109343|1
1739241260000|2025-02-11 02:34:20|109384.2|109334.2|109394.3|109344.3|109399|109349|109384.2|109334.2|22
1739241270000|2025-02-11 02:34:30|109399|109349|109392|109342|109399|109349|109392|109342|9
1739241280000|2025-02-11 02:34:40|109390.3|109340.3|109399.2|109349.2|109401.4|109351.4|109390.3|109340.3|9
1739241290000|2025-02-11 02:34:50|109400.5|109350.5|109399|109349|109401.9|109351.9|109398.5|109348.5|8
1739241300000|2025-02-11 02:35:00|109400.3|109350.3|109390.4|109340.4|109413.3|109363.3|109389.4|109339.4|22
1739241310000|2025-02-11 02:35:10|109389.4|109339.4|109387.9|109337.9|109390.2|109340.2|109387.4|109337.4|7
1739241320000|2025-02-11 02:35:20|109386.3|109336.3|109385.1|109335.1|109386.3|109336.3|109385.1|109335.1|4
1739241330000|2025-02-11 02:35:30|109388.6|109338.6|109385.9|109335.9|109388.6|109338.6|109385.9|109335.9|2
1739241340000|2025-02-11 02:35:40|109386.9|109336.9|109386.9|109336.9|109386.9|109336.9|109386.9|109336.9|1
1739241350000|2025-02-11 02:35:50|109386.2|109336.2|109384|109334|109386.2|109336.2|109384|109334|3
1739241370000|2025-02-11 02:36:10|109384.8|109334.8|109383.3|109333.3|109385.6|109335.6|109380.8|109330.8|11
1739241380000|2025-02-11 02:36:20|109384|109334|109389|109339|109391.6|109341.6|109384|109334|14
1739241390000|2025-02-11 02:36:30|109388.2|109338.2|109388.2|109338.2|109388.2|109338.2|109388.2|109338.2|1
1739241400000|2025-02-11 02:36:40|109386.1|109336.1|109376.1|109326.1|109386.1|109336.1|109375.1|109325.1|7
1739241410000|2025-02-11 02:36:50|109375.4|109325.4|109369.1|109319.1|109375.7|109325.7|109367.6|109317.6|10
1739241420000|2025-02-11 02:37:00|109369.9|109319.9|109368.9|109318.9|109369.9|109319.9|109368.9|109318.9|2
1739241430000|2025-02-11 02:37:10|109369.6|109319.6|109373|109323|109376.2|109326.2|109369.6|109319.6|8
1739241440000|2025-02-11 02:37:20|109373.8|109323.8|109377.5|109327.5|109378.8|109328.8|109373.8|109323.8|12
1739241450000|2025-02-11 02:37:30|109375.4|109325.4|109377.2|109327.2|109377.2|109327.2|109375.4|109325.4|2
1739241460000|2025-02-11 02:37:40|109375.1|109325.1|109378.9|109328.9|109378.9|109328.9|109370.9|109320.9|12
1739241470000|2025-02-11 02:37:50|109377.1|109327.1|109379.1|109329.1|109379.1|109329.1|109377.1|109327.1|4
1739241490000|2025-02-11 02:38:10|109385|109335|109386|109336|109389.5|109339.5|109385|109335|4
1739241500000|2025-02-11 02:38:20|109381.7|109331.7|109379.6|109329.6|109382.7|109332.7|109379.6|109329.6|4
1739241510000|2025-02-11 02:38:30|109378.3|109328.3|109376.1|109326.1|109380.1|109330.1|109373.7|109323.7|8
1739241520000|2025-02-11 02:38:40|109376.8|109326.8|109378.8|109328.8|109381.5|109331.5|109376.8|109326.8|6
1739241530000|2025-02-11 02:38:50|109380.7|109330.7|109390.1|109340.1|109392.2|109342.2|109380.7|109330.7|10
1739241550000|2025-02-11 02:39:10|109393.2|109343.2|109391.6|109341.6|109393.9|109343.9|109391.5|109341.5|4
1739241560000|2025-02-11 02:39:20|109390.9|109340.9|109391.3|109341.3|109394.1|109344.1|109390.9|109340.9|4
1739241570000|2025-02-11 02:39:30|109392.8|109342.8|109395.6|109345.6|109398.2|109348.2|109392.8|109342.8|5
1739241580000|2025-02-11 02:39:40|109397.4|109347.4|109399.8|109349.8|109415.4|109365.4|109397.4|109347.4|31
1739241590000|2025-02-11 02:39:50|109400.9|109350.9|109397.1|109347.1|109400.9|109350.9|109397.1|109347.1|4
1739241600000|2025-02-11 02:40:00|109397.3|109347.3|109409.7|109359.7|109415.3|109365.3|109397.3|109347.3|49
1739241610000|2025-02-11 02:40:10|109415.3|109365.3|109410.6|109360.6|109416.6|109366.6|109409.6|109359.6|22
1739241620000|2025-02-11 02:40:20|109409.8|109359.8|109401.1|109351.1|109412.1|109362.1|109401.1|109351.1|16
1739241630000|2025-02-11 02:40:30|109401.9|109351.9|109401.9|109351.9|109401.9|109351.9|109401.9|109351.9|1
1739241640000|2025-02-11 02:40:40|109403.5|109353.5|109404|109354|109414|109364|109398.2|109348.2|18
1739241650000|2025-02-11 02:40:50|109401.6|109351.6|109412|109362|109415.5|109365.5|109401.6|109351.6|18
1739241660000|2025-02-11 02:41:00|109412.5|109362.5|109412.3|109362.3|109413.2|109363.2|109412|109362|5
1739241670000|2025-02-11 02:41:10|109412.5|109362.5|109413|109363|109414|109364|109412|109362|8
1739241680000|2025-02-11 02:41:20|109413.5|109363.5|109414.9|109364.9|109417.9|109367.9|109412.7|109362.7|9
1739241690000|2025-02-11 02:41:30|109414.1|109364.1|109414.9|109364.9|109418.6|109368.6|109414.1|109364.1|4
1739241710000|2025-02-11 02:41:50|109425.5|109375.5|109425|109375|109425.5|109375.5|109424|109374|3
1739241720000|2025-02-11 02:42:00|109426|109376|109404|109354|109426|109376|109401|109351|18
1739241730000|2025-02-11 02:42:10|109403.5|109353.5|109402.3|109352.3|109406.8|109356.8|109401.4|109351.4|15
1739241740000|2025-02-11 02:42:20|109401|109351|109402.3|109352.3|109402.3|109352.3|109401|109351|2
1739241750000|2025-02-11 02:42:30|109400.7|109350.7|109396.3|109346.3|109401.2|109351.2|109396.3|109346.3|3
1739241770000|2025-02-11 02:42:50|109399.2|109349.2|109396.5|109346.5|109399.2|109349.2|109396.5|109346.5|3
1739241780000|2025-02-11 02:43:00|109397|109347|109392.7|109342.7|109397|109347|109392.7|109342.7|2
1739241790000|2025-02-11 02:43:10|109398|109348|109392.5|109342.5|109398|109348|109392.5|109342.5|2
1739241800000|2025-02-11 02:43:20|109393|109343|109397.3|109347.3|109397.3|109347.3|109393|109343|4
1739241820000|2025-02-11 02:43:40|109396.8|109346.8|109393.2|109343.2|109396.8|109346.8|109393.2|109343.2|4
1739241830000|2025-02-11 02:43:50|109395.8|109345.8|109393.1|109343.1|109395.8|109345.8|109393.1|109343.1|2
1739241840000|2025-02-11 02:44:00|109394.7|109344.7|109388.9|109338.9|109394.7|109344.7|109388.4|109338.4|5
1739241870000|2025-02-11 02:44:30|109385.1|109335.1|109395.3|109345.3|109398.9|109348.9|109385.1|109335.1|7
1739241880000|2025-02-11 02:44:40|109397.3|109347.3|109395.8|109345.8|109398.3|109348.3|109395.5|109345.5|6
1739241900000|2025-02-11 02:45:00|109397.5|109347.5|109397.5|109347.5|109397.5|109347.5|109397.5|109347.5|1
1739241920000|2025-02-11 02:45:20|109396|109346|109396.3|109346.3|109396.3|109346.3|109396|109346|2
1739241940000|2025-02-11 02:45:40|109394.8|109344.8|109396.3|109346.3|109398.5|109348.5|109394.8|109344.8|4
1739241960000|2025-02-11 02:46:00|109395.3|109345.3|109395.3|109345.3|109395.3|109345.3|109395.3|109345.3|1
1739241970000|2025-02-11 02:46:10|109401|109351|109401|109351|109401|109351|109401|109351|1
1739241980000|2025-02-11 02:46:20|109402|109352|109402|109352|109402|109352|109402|109352|1
1739241990000|2025-02-11 02:46:30|109396.4|109346.4|109396.4|109346.4|109396.4|109346.4|109396.4|109346.4|1
1739242000000|2025-02-11 02:46:40|109389.9|109339.9|109390|109340|109392.3|109342.3|109388.4|109338.4|7
1739242030000|2025-02-11 02:47:10|109389.2|109339.2|109389.9|109339.9|109389.9|109339.9|109389.2|109339.2|4
1739242040000|2025-02-11 02:47:20|109391.8|109341.8|109399.7|109349.7|109401.7|109351.7|109391.8|109341.8|12
1739242050000|2025-02-11 02:47:30|109404.1|109354.1|109400.9|109350.9|109404.1|109354.1|109400.9|109350.9|4
1739242060000|2025-02-11 02:47:40|109403.6|109353.6|109401.8|109351.8|109403.6|109353.6|109401.8|109351.8|3
1739242070000|2025-02-11 02:47:50|109400.8|109350.8|109402.3|109352.3|109404.1|109354.1|109400.8|109350.8|3
1739242080000|2025-02-11 02:48:00|109409.7|109359.7|109406.3|109356.3|109412.6|109362.6|109406.3|109356.3|11
1739242090000|2025-02-11 02:48:10|109409.1|109359.1|109408.1|109358.1|109409.1|109359.1|109407.1|109357.1|4
1739242100000|2025-02-11 02:48:20|109407.3|109357.3|109406.6|109356.6|109407.8|109357.8|109406.6|109356.6|6
1739242110000|2025-02-11 02:48:30|109408.6|109358.6|109418.9|109368.9|109423.2|109373.2|109406|109356|27
1739242120000|2025-02-11 02:48:40|109418.4|109368.4|109423.9|109373.9|109425.5|109375.5|109418.4|109368.4|18
1739242130000|2025-02-11 02:48:50|109423.1|109373.1|109410.7|109360.7|109426.1|109376.1|109409.8|109359.8|17
1739242140000|2025-02-11 02:49:00|109411.9|109361.9|109408.8|109358.8|109416.5|109366.5|109405.1|109355.1|30
1739242150000|2025-02-11 02:49:10|109407.1|109357.1|109410.3|109360.3|109410.9|109360.9|109406.3|109356.3|17
1739242160000|2025-02-11 02:49:20|109409.3|109359.3|109423.7|109373.7|109424.8|109374.8|109407.2|109357.2|35
1739242170000|2025-02-11 02:49:30|109422|109372|109426.2|109376.2|109426.3|109376.3|109420.5|109370.5|33
1739242180000|2025-02-11 02:49:40|109423.8|109373.8|109421.8|109371.8|109438.4|109388.4|109421.7|109371.7|31
1739242200000|2025-02-11 02:50:00|109418.8|109368.8|109410.6|109360.6|109429.1|109379.1|109409.2|109359.2|45
1739242210000|2025-02-11 02:50:10|109408.5|109358.5|109413.8|109363.8|109419.1|109369.1|109404.9|109354.9|45
1739242220000|2025-02-11 02:50:20|109412.3|109362.3|109418|109368|109420.7|109370.7|109412.3|109362.3|42
1739242230000|2025-02-11 02:50:30|109415.4|109365.4|109416.8|109366.8|109420|109370|109410|109360|39
1739242240000|2025-02-11 02:50:40|109414.3|109364.3|109419|109369|109421.1|109371.1|109412.7|109362.7|40
1739242250000|2025-02-11 02:50:50|109414.7|109364.7|109417.2|109367.2|109420.5|109370.5|109411.1|109361.1|53
1739242260000|2025-02-11 02:51:00|109415.4|109365.4|109420.2|109370.2|109423.2|109373.2|109410.4|109360.4|55
1739242270000|2025-02-11 02:51:10|109416.9|109366.9|109417.5|109367.5|109419|109369|109411.6|109361.6|46
1739242280000|2025-02-11 02:51:20|109413.2|109363.2|109412.5|109362.5|109420.6|109370.6|109410.5|109360.5|35
1739242290000|2025-02-11 02:51:30|109411.1|109361.1|109418.6|109368.6|109419|109369|109411.1|109361.1|40
1739242300000|2025-02-11 02:51:40|109414.3|109364.3|109417.8|109367.8|109418.6|109368.6|109411.6|109361.6|31
1739242310000|2025-02-11 02:51:50|109413.5|109363.5|109429.6|109379.6|109431.6|109381.6|109412|109362|45
1739242320000|2025-02-11 02:52:00|109426.6|109376.6|109425.2|109375.2|109434.6|109384.6|109425.2|109375.2|25
1739242330000|2025-02-11 02:52:10|109429.4|109379.4|109425.2|109375.2|109429.4|109379.4|109425.2|109375.2|2
1739242340000|2025-02-11 02:52:20|109426.9|109376.9|109427.1|109377.1|109427.1|109377.1|109424.2|109374.2|9
1739242350000|2025-02-11 02:52:30|109425.8|109375.8|109423.6|109373.6|109425.8|109375.8|109422.6|109372.6|9
1739242360000|2025-02-11 02:52:40|109425.3|109375.3|109427.5|109377.5|109427.5|109377.5|109425.3|109375.3|3
1739242370000|2025-02-11 02:52:50|109425.8|109375.8|109425.1|109375.1|109425.8|109375.8|109425.1|109375.1|2
1739242380000|2025-02-11 02:53:00|109425.8|109375.8|109428.3|109378.3|109431.2|109381.2|109425.8|109375.8|7
1739242390000|2025-02-11 02:53:10|109429.8|109379.8|109427.1|109377.1|109429.8|109379.8|109427.1|109377.1|2
1739242400000|2025-02-11 02:53:20|109429.9|109379.9|109430.1|109380.1|109430.1|109380.1|109427.3|109377.3|4
1739242410000|2025-02-11 02:53:30|109434.1|109384.1|109428.9|109378.9|109434.1|109384.1|109428.9|109378.9|2
1739242430000|2025-02-11 02:53:50|109432.9|109382.9|109429.7|109379.7|109434.9|109384.9|109429.6|109379.6|7
1739242450000|2025-02-11 02:54:10|109431.2|109381.2|109432.1|109382.1|109434.7|109384.7|109429.8|109379.8|7
1739242460000|2025-02-11 02:54:20|109435.5|109385.5|109432|109382|109435.5|109385.5|109432|109382|6
1739242470000|2025-02-11 02:54:30|109432.8|109382.8|109431.6|109381.6|109434|109384|109430.9|109380.9|8
1739242480000|2025-02-11 02:54:40|109432.3|109382.3|109431.6|109381.6|109435.5|109385.5|109430.5|109380.5|25
1739242490000|2025-02-11 02:54:50|109436.5|109386.5|109434.2|109384.2|109442.9|109392.9|109428.9|109378.9|50
1739242500000|2025-02-11 02:55:00|109431.8|109381.8|109435.6|109385.6|109438.9|109388.9|109428.7|109378.7|46
1739242510000|2025-02-11 02:55:10|109438.7|109388.7|109443.8|109393.8|109446.2|109396.2|109433.4|109383.4|54
1739242520000|2025-02-11 02:55:20|109442.5|109392.5|109443.9|109393.9|109448.4|109398.4|109440.1|109390.1|60
1739242530000|2025-02-11 02:55:30|109444.1|109394.1|109447|109397|109447.8|109397.8|109438.1|109388.1|60
1739242540000|2025-02-11 02:55:40|109437.4|109387.4|109437.2|109387.2|109451.2|109401.2|109437.1|109387.1|68
1739242550000|2025-02-11 02:55:50|109437.4|109387.4|109437.3|109387.3|109443.6|109393.6|109433.8|109383.8|66
1739242560000|2025-02-11 02:56:00|109438|109388|109435.9|109385.9|109444.5|109394.5|109433.1|109383.1|37
1739242570000|2025-02-11 02:56:10|109436.9|109386.9|109436.8|109386.8|109439.3|109389.3|109433.1|109383.1|30
1739242580000|2025-02-11 02:56:20|109435.1|109385.1|109449.6|109399.6|109449.6|109399.6|109433.6|109383.6|37
1739242590000|2025-02-11 02:56:30|109448.2|109398.2|109452.8|109402.8|109463.1|109404.3|109441.5|109389|53
1739242600000|2025-02-11 02:56:40|109446|109396|109441.4|109391.4|109447.3|109397.3|109438.2|109388.2|36
1739242610000|2025-02-11 02:56:50|109445.7|109395.7|109442.4|109392.4|109445.7|109395.7|109439.7|109389.7|39
1739242620000|2025-02-11 02:57:00|109439.9|109389.9|109448.1|109398.1|109458.4|109408.4|109439.5|109389.5|41
1739242640000|2025-02-11 02:57:20|109452.3|109402.3|109461.1|109411.1|109464.4|109414.4|109452.3|109402.3|26
1739242650000|2025-02-11 02:57:30|109458.7|109408.7|109454|109404|109461.2|109411.2|109453.5|109403.5|13
1739242660000|2025-02-11 02:57:40|109455.8|109405.8|109457.7|109407.7|109458.5|109408.5|109455.8|109405.8|4
1739242670000|2025-02-11 02:57:50|109462.2|109412.2|109456|109406|109462.2|109412.2|109456|109406|4
1739242680000|2025-02-11 02:58:00|109457.6|109407.6|109453.9|109403.9|109459.8|109409.8|109453.5|109403.5|16
1739242690000|2025-02-11 02:58:10|109456.9|109406.9|109456|109406|109460.3|109410.3|109446.2|109396.2|24
1739242700000|2025-02-11 02:58:20|109454.2|109404.2|109451.7|109401.7|109455.3|109405.3|109447|109397|40
1739242710000|2025-02-11 02:58:30|109452.5|109402.5|109450.4|109400.4|109459.3|109409.3|109444.2|109394.2|41
1739242720000|2025-02-11 02:58:40|109448.1|109398.1|109452.6|109402.6|109469.4|109419.4|109448.1|109398.1|39
1739242730000|2025-02-11 02:58:50|109457.4|109407.4|109458|109408|109458.8|109408.8|109453.3|109403.3|18
1739242740000|2025-02-11 02:59:00|109457|109407|109458.6|109408.6|109460.7|109410.7|109455|109405|17
1739242750000|2025-02-11 02:59:10|109456.6|109406.6|109455.3|109405.3|109464|109414|109455.3|109405.3|10
1739242760000|2025-02-11 02:59:20|109460.3|109410.3|109454|109404|109460.3|109410.3|109454|109404|4
1739242770000|2025-02-11 02:59:30|109460.3|109410.3|109453.4|109403.4|109460.3|109410.3|109452|109402|5
1739242780000|2025-02-11 02:59:40|109456.3|109406.3|109450.7|109400.7|109464.2|109414.2|109450.5|109400.5|32
1739242790000|2025-02-11 02:59:50|109453.5|109403.5|109450.4|109400.4|109460.3|109410.3|109450.3|109400.3|43
1739242800000|2025-02-11 03:00:00|109453|109403|109460.3|109410.3|109460.3|109410.3|109450.2|109400.2|62
1739242810000|2025-02-11 03:00:10|109461.3|109411.3|109455.2|109405.2|109461.3|109411.3|109455.2|109405.2|13
1739242820000|2025-02-11 03:00:20|109456.2|109406.2|109456.2|109406.2|109456.2|109406.2|109456.2|109406.2|1
1739242830000|2025-02-11 03:00:30|109455.4|109405.4|109457.4|109407.4|109459.3|109409.3|109455.4|109405.4|4
1739242840000|2025-02-11 03:00:40|109463.9|109413.9|109469.3|109419.3|109472|109422|109463.9|109413.9|12
1739242850000|2025-02-11 03:00:50|109471.6|109421.6|109469.4|109419.4|109473.2|109423.2|109461.8|109411.8|40
1739242860000|2025-02-11 03:01:00|109466.3|109416.3|109464.8|109414.8|109487.9|109437.9|109459.8|109409.8|61
1739242870000|2025-02-11 03:01:10|109464.2|109414.2|109454|109404|109468|109418|109453.6|109403.6|30
1739242880000|2025-02-11 03:01:20|109455.3|109405.3|109454.9|109404.9|109458.6|109408.6|109453.1|109403.1|15
1739242890000|2025-02-11 03:01:30|109453.5|109403.5|109452|109402|109453.5|109403.5|109451.5|109401.5|4
1739242910000|2025-02-11 03:01:50|109453|109403|109452.5|109402.5|109453.5|109403.5|109450.7|109400.7|7
1739242920000|2025-02-11 03:02:00|109450.4|109400.4|109453.7|109403.7|109453.7|109403.7|109450.4|109400.4|6
1739242930000|2025-02-11 03:02:10|109452.5|109402.5|109457|109407|109457|109407|109452.5|109402.5|3
1739242940000|2025-02-11 03:02:20|109454.7|109404.7|109453.5|109403.5|109458.4|109408.4|109453.5|109403.5|7
1739242950000|2025-02-11 03:02:30|109456.2|109406.2|109453|109403|109456.6|109406.6|109452.2|109402.2|6
1739242980000|2025-02-11 03:03:00|109458.5|109408.5|109465|109415|109474.3|109424.3|109454.8|109404.8|37
1739242990000|2025-02-11 03:03:10|109467.1|109417.1|109466.2|109416.2|109496.9|109428.6|109461.8|109397.4|67
1739243000000|2025-02-11 03:03:20|109467.6|109417.6|109462.6|109412.6|109472.4|109422.4|109455.9|109405.9|45
1739243010000|2025-02-11 03:03:30|109465.6|109415.6|109460.6|109410.6|109469.9|109419.9|109459|109409|46
1739243020000|2025-02-11 03:03:40|109458.6|109408.6|109461.2|109411.2|109468|109418|109458.2|109408.2|43
1739243030000|2025-02-11 03:03:50|109459.8|109409.8|109464.2|109414.2|109466.4|109416.4|109458.4|109408.4|42
1739243040000|2025-02-11 03:04:00|109462.7|109412.7|109461|109411|109474.8|109424.8|109460.8|109410.8|50
1739243050000|2025-02-11 03:04:10|109457.3|109407.3|109448.9|109398.9|109461|109411|109447|109397|11
1739243060000|2025-02-11 03:04:20|109447.7|109397.7|109448|109398|109448.8|109398.8|109447.7|109397.7|3
1739243070000|2025-02-11 03:04:30|109450.7|109400.7|109448.9|109398.9|109450.7|109400.7|109447.9|109397.9|7
1739243080000|2025-02-11 03:04:40|109447.9|109397.9|109447.9|109397.9|109449.8|109399.8|109441.7|109391.7|30
1739243090000|2025-02-11 03:04:50|109446.5|109396.5|109447.6|109397.6|109454.5|109404.5|109446.5|109396.5|12
1739243100000|2025-02-11 03:05:00|109449.2|109399.2|109453.8|109403.8|109462.7|109412.7|109449.2|109399.2|22
1739243110000|2025-02-11 03:05:10|109462.8|109412.8|109462.8|109412.8|109467.5|109417.5|109458.9|109408.9|18
1739243120000|2025-02-11 03:05:20|109461.4|109411.4|109463.8|109413.8|109464.1|109414.1|109458.3|109408.3|43
1739243130000|2025-02-11 03:05:30|109462.7|109412.7|109451.7|109401.7|109462.7|109412.7|109451.7|109401.7|11
1739243160000|2025-02-11 03:06:00|109457|109407|109452.6|109402.6|109459.2|109409.2|109452.6|109402.6|8
1739243170000|2025-02-11 03:06:10|109451|109401|109451|109401|109451|109401|109451|109401|1
1739243180000|2025-02-11 03:06:20|109450|109400|109449.2|109399.2|109451.9|109401.9|109449.2|109399.2|3
1739243190000|2025-02-11 03:06:30|109449.9|109399.9|109450.8|109400.8|109453.4|109403.4|109449.9|109399.9|6
1739243210000|2025-02-11 03:06:50|109450.1|109400.1|109450.1|109400.1|109450.1|109400.1|109450.1|109400.1|1
1739243220000|2025-02-11 03:07:00|109455|109405|109457|109407|109457|109407|109455|109405|2
1739243230000|2025-02-11 03:07:10|109456.5|109406.5|109456.5|109406.5|109456.5|109406.5|109456.5|109406.5|1
1739243240000|2025-02-11 03:07:20|109449|109399|109450.8|109400.8|109458.3|109408.3|109447.4|109397.4|39
1739243250000|2025-02-11 03:07:30|109449.4|109399.4|109449.8|109399.8|109453.7|109403.7|109447.6|109397.6|46
1739243260000|2025-02-11 03:07:40|109448.3|109398.3|109449.4|109399.4|109459.6|109409.6|109446.5|109396.5|45
1739243270000|2025-02-11 03:07:50|109448.7|109398.7|109446.4|109396.4|109457.4|109407.4|109446.3|109396.3|42
1739243280000|2025-02-11 03:08:00|109449.3|109399.3|109442|109392|109451.7|109401.7|109442|109392|50
1739243290000|2025-02-11 03:08:10|109445.4|109395.4|109454.8|109404.8|109457.2|109407.2|109442.9|109392.9|51
1739243300000|2025-02-11 03:08:20|109453.2|109403.2|109443.1|109393.1|109455.5|109405.5|109441.5|109391.5|47
1739243310000|2025-02-11 03:08:30|109447.5|109397.5|109446|109396|109453.6|109403.6|109445.7|109395.7|47
1739243320000|2025-02-11 03:08:40|109448.9|109398.9|109447.2|109397.2|109456.9|109406.9|109445.7|109395.7|46
1739243330000|2025-02-11 03:08:50|109445.7|109395.7|109445.3|109395.3|109451.4|109401.4|109443.8|109393.8|47
1739243340000|2025-02-11 03:09:00|109443.9|109393.9|109448.5|109398.5|109454.9|109404.9|109440.3|109390.3|45
1739243350000|2025-02-11 03:09:10|109446.4|109396.4|109447.1|109397.1|109453.5|109403.5|109442.5|109392.5|43
1739243360000|2025-02-11 03:09:20|109445.5|109395.5|109442.3|109392.3|109454.9|109404.9|109439|109389|51
1739243370000|2025-02-11 03:09:30|109440.8|109390.8|109445.2|109395.2|109446.4|109396.4|109440.1|109390.1|49
1739243380000|2025-02-11 03:09:40|109446.1|109396.1|109452.1|109402.1|109454.7|109404.7|109442.9|109392.9|44
1739243390000|2025-02-11 03:09:50|109450|109400|109447.3|109397.3|109450.3|109400.3|109444.4|109394.4|48
1739243400000|2025-02-11 03:10:00|109446|109396|109452|109402|109457.6|109407.6|109444.2|109394.2|46
1739243410000|2025-02-11 03:10:10|109454.9|109404.9|109457.8|109407.8|109462.3|109412.3|109452|109402|40
1739243420000|2025-02-11 03:10:20|109456.3|109406.3|109467.9|109417.9|109477.1|109427.1|109454.9|109404.9|45
1739243430000|2025-02-11 03:10:30|109465.7|109415.7|109468.8|109418.8|109471.3|109421.3|109465.7|109415.7|18
1739243440000|2025-02-11 03:10:40|109467.8|109417.8|109469.1|109419.1|109469.3|109419.3|109467.8|109417.8|4
1739243450000|2025-02-11 03:10:50|109470.3|109420.3|109470.3|109420.3|109470.3|109420.3|109470.3|109420.3|1
1739243460000|2025-02-11 03:11:00|109468.7|109418.7|109469.4|109419.4|109472.4|109422.4|109466.1|109416.1|13
1739243470000|2025-02-11 03:11:10|109469.9|109419.9|109468.4|109418.4|109469.9|109419.9|109468.4|109418.4|2
1739243480000|2025-02-11 03:11:20|109469.7|109419.7|109470.1|109420.1|109470.9|109420.9|109468.8|109418.8|5
1739243490000|2025-02-11 03:11:30|109471.6|109421.6|109461.4|109411.4|109471.6|109421.6|109461.1|109411.1|37
1739243500000|2025-02-11 03:11:40|109464.2|109414.2|109470.6|109420.6|109475.6|109425.6|109462|109412|61
1739243510000|2025-02-11 03:11:50|109471.8|109421.8|109473.6|109423.6|109476.7|109426.7|109465.4|109415.4|66
1739243520000|2025-02-11 03:12:00|109469.5|109419.5|109469|109419|109480.8|109430.8|109464.5|109414.5|48
1739243530000|2025-02-11 03:12:10|109467.6|109417.6|109471.4|109421.4|109475.4|109425.4|109465.5|109415.5|57
1739243540000|2025-02-11 03:12:20|109473.1|109423.1|109468.1|109418.1|109473.8|109423.8|109463.4|109413.4|38
1739243550000|2025-02-11 03:12:30|109465.7|109415.7|109469.8|109419.8|109469.8|109419.8|109465.6|109415.6|20
1739243560000|2025-02-11 03:12:40|109467.6|109417.6|109469.9|109419.9|109470.1|109420.1|109465.1|109415.1|26
1739243570000|2025-02-11 03:12:50|109468|109418|109467.1|109417.1|109471|109421|109465.1|109415.1|20
1739243580000|2025-02-11 03:13:00|109470.9|109420.9|109468.7|109418.7|109470.9|109420.9|109466.2|109416.2|22
1739243590000|2025-02-11 03:13:10|109466.4|109416.4|109465.1|109415.1|109469.1|109419.1|109463.2|109413.2|33
1739243600000|2025-02-11 03:13:20|109463.4|109413.4|109466.6|109416.6|109469.1|109419.1|109461.9|109411.9|27
1739243610000|2025-02-11 03:13:30|109464.8|109414.8|109467.1|109417.1|109469.2|109419.2|109462.8|109412.8|19
1739243620000|2025-02-11 03:13:40|109465.6|109415.6|109466.5|109416.5|109468.8|109418.8|109465.6|109415.6|34
1739243630000|2025-02-11 03:13:50|109468.8|109418.8|109477|109427|109479.4|109429.4|109464.7|109414.7|51
1739243640000|2025-02-11 03:14:00|109478.5|109428.5|109478.4|109428.4|109478.9|109428.9|109473|109423|39
1739243650000|2025-02-11 03:14:10|109479.1|109429.1|109476.7|109426.7|109499.5|109433|109464.6|109402.6|68
1739243660000|2025-02-11 03:14:20|109477|109427|109473.9|109423.9|109480.4|109430.4|109469|109419|72
1739243670000|2025-02-11 03:14:30|109475.2|109425.2|109474.9|109424.9|109480.7|109430.7|109471.7|109421.7|60
1739243680000|2025-02-11 03:14:40|109473.5|109423.5|109476.6|109426.6|109478.1|109428.1|109471.5|109421.5|32
1739243690000|2025-02-11 03:14:50|109474.6|109424.6|109464.2|109414.2|109477.9|109427.9|109463.2|109413.2|17
1739243700000|2025-02-11 03:15:00|109463.4|109413.4|109461.7|109411.7|109463.7|109413.7|109459.7|109409.7|5
1739243710000|2025-02-11 03:15:10|109463.7|109413.7|109463.7|109413.7|109463.7|109413.7|109463.7|109413.7|1
1739243720000|2025-02-11 03:15:20|109460.7|109410.7|109472|109422|109472|109422|109460.7|109410.7|4
1739243730000|2025-02-11 03:15:30|109463.7|109413.7|109477.4|109427.4|109480.7|109430.7|109463.7|109413.7|28
1739243740000|2025-02-11 03:15:40|109475.9|109425.9|109470.2|109420.2|109480|109430|109465.5|109415.5|26
1739243750000|2025-02-11 03:15:50|109468.6|109418.6|109469.9|109419.9|109470.3|109420.3|109466|109416|24
1739243760000|2025-02-11 03:16:00|109466.6|109416.6|109467.3|109417.3|109470.1|109420.1|109462.5|109412.5|32
1739243770000|2025-02-11 03:16:10|109468.2|109418.2|109467.5|109417.5|109473.2|109423.2|109464.6|109414.6|46
1739243780000|2025-02-11 03:16:20|109462.5|109412.5|109467.7|109417.7|109467.7|109417.7|109462.3|109412.3|25
1739243790000|2025-02-11 03:16:30|109469.2|109419.2|109474.3|109424.3|109479.9|109429.9|109465.3|109415.3|44
1739243800000|2025-02-11 03:16:40|109471.8|109421.8|109473.5|109423.5|109477.7|109427.7|109468.8|109418.8|55
1739243810000|2025-02-11 03:16:50|109476|109426|109473.6|109423.6|109476|109426|109472.6|109422.6|51
1739243830000|2025-02-11 03:17:10|109471.9|109421.9|109467.9|109417.9|109471.9|109421.9|109467.9|109417.9|4
1739243840000|2025-02-11 03:17:20|109463.9|109413.9|109460.8|109410.8|109465.9|109415.9|109460.3|109410.3|6
1739243850000|2025-02-11 03:17:30|109463.8|109413.8|109453.9|109403.9|109463.8|109413.8|109453.9|109403.9|6
1739243860000|2025-02-11 03:17:40|109455.6|109405.6|109456.8|109406.8|109456.8|109406.8|109452.1|109402.1|7
1739243870000|2025-02-11 03:17:50|109459.8|109409.8|109457.5|109407.5|109463|109413|109450.3|109400.3|16
1739243880000|2025-02-11 03:18:00|109456|109406|109453.2|109403.2|109460.3|109410.3|109450.3|109400.3|49
1739243890000|2025-02-11 03:18:10|109454.2|109404.2|109453.6|109403.6|109459.9|109409.9|109446.9|109396.9|55
1739243900000|2025-02-11 03:18:20|109452.2|109402.2|109447.1|109397.1|109453.9|109403.9|109441.5|109391.5|46
1739243910000|2025-02-11 03:18:30|109445.7|109395.7|109449.7|109399.7|109453.2|109403.2|109442.6|109392.6|51
1739243920000|2025-02-11 03:18:40|109446.8|109396.8|109445.4|109395.4|109450.8|109400.8|109441.1|109391.1|51
1739243930000|2025-02-11 03:18:50|109444|109394|109440|109390|109450.9|109400.9|109435.8|109385.8|47
1739243940000|2025-02-11 03:19:00|109438.5|109388.5|109440|109390|109442.9|109392.9|109435.5|109385.5|35
1739243950000|2025-02-11 03:19:10|109438.8|109388.8|109432.2|109382.2|109440.1|109390.1|109429.7|109379.7|12
1739243960000|2025-02-11 03:19:20|109430.2|109380.2|109445.5|109395.5|109445.5|109395.5|109428.4|109378.4|34
1739243970000|2025-02-11 03:19:30|109443.9|109393.9|109440.2|109390.2|109447.8|109397.8|109431.5|109381.5|52
1739243980000|2025-02-11 03:19:40|109442.2|109392.2|109433.9|109383.9|109442.2|109392.2|109429.3|109379.3|43
1739243990000|2025-02-11 03:19:50|109434.2|109384.2|109426.4|109376.4|109440.2|109390.2|109424.8|109374.8|43
1739244000000|2025-02-11 03:20:00|109425.1|109375.1|109425|109375|109432.7|109382.7|109422.2|109372.2|24
1739244010000|2025-02-11 03:20:10|109423|109373|109420.7|109370.7|109429.1|109379.1|109416.6|109366.6|30
1739244020000|2025-02-11 03:20:20|109421.5|109371.5|109428.3|109378.3|109429.1|109379.1|109420.2|109370.2|11
1739244030000|2025-02-11 03:20:30|109426.7|109376.7|109425.9|109375.9|109426.7|109376.7|109418.9|109368.9|4
1739244040000|2025-02-11 03:20:40|109424.3|109374.3|109448.9|109398.9|109473|109410.5|109418.2|109363.3|40
1739244050000|2025-02-11 03:20:50|109447.5|109397.5|109449.6|109399.6|109454.7|109404.7|109437.2|109387.2|58
1739244060000|2025-02-11 03:21:00|109445.5|109395.5|109444.8|109394.8|109455.1|109405.1|109439.3|109389.3|44
1739244070000|2025-02-11 03:21:10|109443.1|109393.1|109440.9|109390.9|109451.8|109401.8|109437.5|109387.5|55
1739244080000|2025-02-11 03:21:20|109436.2|109386.2|109424.4|109374.4|109438.7|109388.7|109422.8|109372.8|42
1739244090000|2025-02-11 03:21:30|109422.9|109372.9|109431.4|109381.4|109435.8|109385.8|109421.7|109371.7|31
1739244100000|2025-02-11 03:21:40|109423.2|109373.2|109425.7|109375.7|109435.2|109385.2|109422.2|109372.2|35
1739244110000|2025-02-11 03:21:50|109422.9|109372.9|109423.4|109373.4|109431.6|109381.6|109419.6|109369.6|43
1739244120000|2025-02-11 03:22:00|109431|109381|109421|109371|109431|109381|109417.5|109367.5|47
1739244130000|2025-02-11 03:22:10|109420.3|109370.3|109421.5|109371.5|109429.8|109379.8|109411.4|109361.4|40
1739244140000|2025-02-11 03:22:20|109420.8|109370.8|109419.1|109369.1|109428.9|109378.9|109417.3|109354.9|39
1739244150000|2025-02-11 03:22:30|109418.1|109368.1|109429|109379|109431|109381|109417.4|109367.4|43
1739244160000|2025-02-11 03:22:40|109427|109377|109428.5|109378.5|109443.4|109393.4|109418.6|109368.6|56
1739244170000|2025-02-11 03:22:50|109434|109384|109429.1|109379.1|109455.9|109393.6|109420.4|109356.8|54
1739244180000|2025-02-11 03:23:00|109427.8|109377.8|109445.5|109375.3|109460|109400.5|109425.7|109375.3|41
1739244190000|2025-02-11 03:23:10|109434.2|109384.2|109436.4|109386.4|109479.8|109405.5|109431.3|109366.3|28
1739244200000|2025-02-11 03:23:20|109439.1|109389.1|109431.6|109381.6|109445.1|109395.1|109427.6|109377.6|49
1739244210000|2025-02-11 03:23:30|109431.7|109381.7|109431|109381|109454.8|109396.4|109429.1|109362.9|57
1739244220000|2025-02-11 03:23:40|109429|109379|109439.8|109389.8|109442.2|109392.2|109429|109379|27
1739244230000|2025-02-11 03:23:50|109438.2|109388.2|109430|109380|109439.3|109389.3|109426.2|109376.2|37
1739244240000|2025-02-11 03:24:00|109428.7|109378.7|109439.6|109389.6|109445.8|109395.8|109428.7|109378.7|26
1739244250000|2025-02-11 03:24:10|109438.6|109388.6|109434.6|109384.6|109447.9|109397.9|109431.5|109381.5|40
1739244260000|2025-02-11 03:24:20|109434.4|109384.4|109435.9|109385.9|109446|109396|109430.4|109380.4|59
1739244270000|2025-02-11 03:24:30|109434.6|109384.6|109446.4|109396.4|109449.8|109399.8|109430.7|109380.7|62
1739244280000|2025-02-11 03:24:40|109446.2|109396.2|109436.6|109386.6|109448.1|109398.1|109427.8|109377.8|52
1739244290000|2025-02-11 03:24:50|109439.6|109389.6|109442.2|109392.2|109443.2|109393.2|109428.3|109378.3|56
1739244300000|2025-02-11 03:25:00|109440.7|109390.7|109433.1|109383.1|109441.7|109391.7|109430|109380|59
1739244310000|2025-02-11 03:25:10|109433.2|109383.2|109420.9|109370.9|109449.6|109390.5|109419.7|109369.3|57
1739244320000|2025-02-11 03:25:20|109421.1|109371.1|109421.1|109371.1|109454|109390.1|109419.8|109358.3|51
1739244330000|2025-02-11 03:25:30|109421.4|109371.4|109430.3|109380.3|109466|109391.1|109421.4|109358.3|30
1739244340000|2025-02-11 03:25:40|109433.1|109383.1|109429|109379|109443|109392.5|109429|109366.6|30
1739244350000|2025-02-11 03:25:50|109437.4|109387.4|109437.7|109387.7|109452.3|109389.6|109420.6|109362.4|46
1739244360000|2025-02-11 03:26:00|109437.4|109387.4|109429.8|109379.8|109441|109390|109424.9|109365.2|19
1739244370000|2025-02-11 03:26:10|109430.2|109380.2|109423.2|109373.2|109459|109389.6|109423.2|109360.6|31
1739244380000|2025-02-11 03:26:20|109432|109360.7|109429.4|109379.4|109436.5|109386.5|109425.1|109360.7|36
1739244390000|2025-02-11 03:26:30|109428.4|109378.4|109430|109380|109436.5|109386.5|109425.2|109360.3|42
1739244400000|2025-02-11 03:26:40|109429|109379|109419.3|109369.3|109440.6|109390.6|109419.3|109360.8|35
1739244410000|2025-02-11 03:26:50|109431|109381|109431.8|109381.8|109432.5|109382.5|109419|109369|26
1739244420000|2025-02-11 03:27:00|109434.4|109384.4|109443.8|109393.8|109446|109396|109430.4|109380.4|50
1739244430000|2025-02-11 03:27:10|109444.2|109394.2|109449.9|109399.9|109454.4|109404.4|109443.1|109393.1|51
1739244440000|2025-02-11 03:27:20|109448.9|109398.9|109446.4|109396.4|109451.3|109401.3|109440.9|109390.9|43
1739244450000|2025-02-11 03:27:30|109448.1|109398.1|109446.7|109396.7|109450.5|109400.5|109446.2|109396.2|18
1739244460000|2025-02-11 03:27:40|109448.2|109398.2|109447.7|109397.7|109452.2|109402.2|109440.1|109390.1|24
1739244470000|2025-02-11 03:27:50|109446|109396|109428.2|109403.2|109450.4|109406.1|109423.3|109395.7|19
1739244480000|2025-02-11 03:28:00|109430.9|109405.9|109431|109381|109440.3|109405.9|109427.3|109378.7|38
1739244490000|2025-02-11 03:28:10|109432.6|109382.6|109436.4|109386.4|109439.4|109389.4|109432.6|109382.6|7
1739244500000|2025-02-11 03:28:20|109434.8|109384.8|109434.9|109384.9|109435.8|109385.8|109430|109380|9
1739244510000|2025-02-11 03:28:30|109435.7|109385.7|109443.3|109393.3|109447.7|109397.7|109435.7|109385.7|14
1739244520000|2025-02-11 03:28:40|109435.8|109385.8|109446.7|109396.7|109453.2|109403.2|109435.8|109385.8|15
1739244530000|2025-02-11 03:28:50|109446.2|109396.2|109443.3|109393.3|109446.2|109396.2|109443.3|109393.3|4
1739244540000|2025-02-11 03:29:00|109444.3|109394.3|109452.9|109402.9|109453.6|109403.6|109444.3|109394.3|22
1739244550000|2025-02-11 03:29:10|109451.9|109401.9|109452.5|109402.5|109452.5|109402.5|109450.6|109400.6|6
1739244560000|2025-02-11 03:29:20|109450.9|109400.9|109450.8|109400.8|109452.5|109402.5|109450.8|109400.8|3
1739244570000|2025-02-11 03:29:30|109452.5|109402.5|109453.6|109403.6|109454.1|109404.1|109451.2|109401.2|6
1739244580000|2025-02-11 03:29:40|109451.6|109401.6|109451.8|109401.8|109456.7|109406.7|109451.3|109401.3|22
1739244590000|2025-02-11 03:29:50|109456.5|109406.5|109451.7|109401.7|109456.5|109406.5|109450|109400|4
1739244600000|2025-02-11 03:30:00|109448.7|109398.7|109444.9|109394.9|109448.7|109398.7|109444.9|109394.9|5
1739244610000|2025-02-11 03:30:10|109443.2|109393.2|109444.5|109394.5|109444.5|109394.5|109441.3|109391.3|4
1739244620000|2025-02-11 03:30:20|109443|109393|109442.3|109392.3|109444.3|109394.3|109439|109389|11
1739244630000|2025-02-11 03:30:30|109441.6|109391.6|109459|109389|109468.8|109392.6|109432.2|109365.6|29
1739244640000|2025-02-11 03:30:40|109447.4|109397.4|109437.5|109387.5|109450.6|109400.6|109430.8|109380.8|16
1739244650000|2025-02-11 03:30:50|109435.4|109385.4|109436.4|109386.4|109441.8|109391.8|109429.9|109379.9|25
1739244660000|2025-02-11 03:31:00|109435.6|109385.6|109436.3|109386.3|109438.5|109388.5|109433.6|109383.6|7
1739244670000|2025-02-11 03:31:10|109435.3|109385.3|109433.2|109383.2|109436.6|109386.6|109431.2|109381.2|10
1739244680000|2025-02-11 03:31:20|109433.7|109383.7|109430.2|109380.2|109433.7|109383.7|109422.4|109372.4|9
1739244690000|2025-02-11 03:31:30|109431.9|109381.9|109433.2|109383.2|109433.2|109383.2|109431.9|109381.9|3
1739244700000|2025-02-11 03:31:40|109431.5|109381.5|109431|109381|109433.5|109383.5|109418.6|109368.6|21
1739244710000|2025-02-11 03:31:50|109430.5|109380.5|109427.6|109377.6|109432.1|109382.1|109425.1|109375.1|15
1739244720000|2025-02-11 03:32:00|109425.4|109375.4|109428.7|109378.7|109430.9|109380.9|109423.9|109373.9|23
1739244730000|2025-02-11 03:32:10|109426.4|109376.4|109427.9|109377.9|109440.1|109384.2|109419.3|109361.4|40
1739244740000|2025-02-11 03:32:20|109426.4|109376.4|109428.2|109378.2|109429.9|109379.9|109420.3|109370.3|37
1739244750000|2025-02-11 03:32:30|109430.6|109380.6|109428.5|109378.5|109437.5|109387.5|109422.3|109372.3|25
1739244760000|2025-02-11 03:32:40|109427.2|109377.2|109425.7|109375.7|109430.5|109380.5|109415.5|109365.5|13
1739244770000|2025-02-11 03:32:50|109427.1|109377.1|109425.7|109375.7|109433.1|109383.1|109416.8|109366.8|24
1739244780000|2025-02-11 03:33:00|109426.2|109376.2|109431.5|109381.5|109431.5|109381.5|109425.9|109375.9|20
1739244790000|2025-02-11 03:33:10|109430.2|109380.2|109432.5|109382.5|109438.1|109388.1|109422.9|109372.9|36
1739244800000|2025-02-11 03:33:20|109430.7|109380.7|109441.1|109391.1|109443|109393|109430.7|109380.7|12
1739244810000|2025-02-11 03:33:30|109438.7|109388.7|109436.3|109386.3|109438.7|109388.7|109436.3|109386.3|5
1739244820000|2025-02-11 03:33:40|109439|109389|109439.2|109389.2|109443.6|109393.6|109436.2|109386.2|11
1739244830000|2025-02-11 03:33:50|109437.5|109387.5|109436.7|109386.7|109439.2|109389.2|109430.4|109380.4|15
1739244840000|2025-02-11 03:34:00|109438.4|109388.4|109435.6|109385.6|109439.5|109389.5|109435.6|109385.6|12
1739244850000|2025-02-11 03:34:10|109438.6|109388.6|109441.4|109364.9|109441.4|109391.2|109426|109364.9|13
1739244860000|2025-02-11 03:34:20|109445.2|109362.2|109433.8|109383.8|109447.2|109387|109429.4|109362.2|21
1739244870000|2025-02-11 03:34:30|109435.5|109385.5|109437.2|109387.2|109438.7|109388.7|109433.8|109383.8|12
1739244880000|2025-02-11 03:34:40|109435.2|109385.2|109428.1|109378.1|109440.2|109390.2|109427.3|109377.3|23
1739244890000|2025-02-11 03:34:50|109428.9|109378.9|109427.8|109377.8|109431.3|109381.3|109426.6|109376.6|10
1739244900000|2025-02-11 03:35:00|109425.3|109375.3|109423.5|109373.5|109437.6|109380.6|109416.3|109345.4|33
1739244910000|2025-02-11 03:35:10|109421.2|109371.2|109423.8|109373.8|109426|109376|109408.6|109358.6|7
1739244920000|2025-02-11 03:35:20|109423.7|109373.7|109424.1|109374.1|109431.8|109381.8|109407|109357|46
1739244930000|2025-02-11 03:35:30|109419.6|109369.6|109417.3|109367.3|109425.9|109375.9|109407.9|109343.2|29
1739244940000|2025-02-11 03:35:40|109418.3|109368.3|109412.2|109362.2|109419.6|109369.6|109403.8|109353.8|30
1739244950000|2025-02-11 03:35:50|109414.2|109364.2|109414.9|109364.9|109423.8|109366.8|109404.4|109351.2|34
1739244960000|2025-02-11 03:36:00|109414.2|109364.2|109413.7|109363.7|109415.2|109365.2|109413.4|109363.4|7
1739244970000|2025-02-11 03:36:10|109415.4|109365.4|109413.6|109363.6|109416.6|109366.6|109404.9|109354.9|13
1739244980000|2025-02-11 03:36:20|109415.3|109365.3|109415.2|109365.2|109415.5|109365.5|109405.9|109355.9|11
1739244990000|2025-02-11 03:36:30|109416.9|109366.9|109414.5|109364.5|109416.9|109366.9|109405|109355|13
1739245000000|2025-02-11 03:36:40|109413|109363|109412.6|109362.6|109414.5|109364.5|109405.6|109355.6|6
1739245010000|2025-02-11 03:36:50|109408.8|109358.8|109408.1|109358.1|109413.9|109363.9|109406|109356|17
1739245020000|2025-02-11 03:37:00|109409.3|109359.3|109409.3|109359.3|109409.3|109359.3|109409.3|109359.3|1
1739245030000|2025-02-11 03:37:10|109408.6|109358.6|109403.8|109353.8|109408.6|109358.6|109403.8|109353.8|4
1739245040000|2025-02-11 03:37:20|109405.6|109355.6|109405.9|109355.9|109406.9|109356.9|109405.6|109355.6|4
1739245050000|2025-02-11 03:37:30|109404.2|109354.2|109404.2|109354.2|109404.2|109354.2|109404.2|109354.2|1
1739245060000|2025-02-11 03:37:40|109405.3|109355.3|109404.8|109354.8|109406.4|109356.4|109397.2|109347.2|10
1739245070000|2025-02-11 03:37:50|109405.5|109355.5|109408.8|109358.8|109408.8|109358.8|109405.5|109355.5|4
1739245080000|2025-02-11 03:38:00|109407.3|109357.3|109405.8|109355.8|109407.3|109357.3|109404.6|109354.6|4
1739245090000|2025-02-11 03:38:10|109406.8|109356.8|109406.8|109356.8|109406.8|109356.8|109406.8|109356.8|1
1739245100000|2025-02-11 03:38:20|109402.5|109352.5|109402.5|109352.5|109402.5|109352.5|109402.5|109352.5|1
1739245120000|2025-02-11 03:38:40|109399|109349|109406.1|109356.1|109406.6|109356.6|109399|109349|5
1739245130000|2025-02-11 03:38:50|109405.3|109355.3|109405.6|109355.6|109406.3|109356.3|109405.3|109355.3|3
1739245140000|2025-02-11 03:39:00|109404|109354|109403.9|109353.9|109405.5|109355.5|109403.9|109353.9|3
1739245150000|2025-02-11 03:39:10|109405.6|109355.6|109405.4|109355.4|109405.6|109355.6|109403.5|109353.5|3
1739245160000|2025-02-11 03:39:20|109403.5|109353.5|109394.3|109344.3|109405.7|109355.7|109388.8|109327.2|20
1739245170000|2025-02-11 03:39:30|109395.9|109345.9|109406.2|109356.2|109406.2|109356.2|109378.5|109328.5|25
1739245180000|2025-02-11 03:39:40|109401.9|109351.9|109396.9|109346.9|109402.9|109352.9|109381.6|109331.6|29
1739245190000|2025-02-11 03:39:50|109396.6|109346.6|109399.9|109349.9|109401.4|109351.4|109393.5|109343.5|21
1739245200000|2025-02-11 03:40:00|109404.6|109354.6|109399.4|109349.4|109404.6|109354.6|109398.4|109348.4|9
1739245210000|2025-02-11 03:40:10|109400.1|109350.1|109401.4|109351.4|109404|109354|109397.9|109347.9|17
1739245220000|2025-02-11 03:40:20|109402.7|109352.7|109407.5|109357.5|109407.5|109357.5|109400.7|109350.7|15
1739245230000|2025-02-11 03:40:30|109406|109356|109404.5|109354.5|109407.8|109357.8|109402.8|109352.8|11
1739245240000|2025-02-11 03:40:40|109409.7|109359.7|109404.5|109354.5|109409.7|109359.7|109403.5|109353.5|3
1739245250000|2025-02-11 03:40:50|109406.4|109356.4|109407.9|109357.9|109410.2|109360.2|109406|109356|7
1739245260000|2025-02-11 03:41:00|109408.9|109358.9|109401.7|109351.7|109411.6|109361.6|109401.7|109351.7|10
1739245270000|2025-02-11 03:41:10|109400.2|109350.2|109400.2|109350.2|109400.2|109350.2|109400.2|109350.2|1
1739245280000|2025-02-11 03:41:20|109401.8|109351.8|109400.4|109350.4|109402.6|109352.6|109400.4|109350.4|3
1739245290000|2025-02-11 03:41:30|109407|109357|109401.9|109351.9|109407.2|109357.2|109401|109351|9
1739245310000|2025-02-11 03:41:50|109403.6|109353.6|109396.8|109346.8|109403.6|109353.6|109396.8|109346.8|4
1739245320000|2025-02-11 03:42:00|109395.2|109345.2|109398.6|109348.6|109401|109351|109395.2|109345.2|8
1739245330000|2025-02-11 03:42:10|109400.2|109350.2|109395.1|109345.1|109400.2|109350.2|109394.5|109344.5|12
1739245340000|2025-02-11 03:42:20|109396.7|109346.7|109398.3|109348.3|109401.3|109351.3|109396.7|109346.7|11
1739245350000|2025-02-11 03:42:30|109394.7|109344.7|109397.6|109347.6|109401.1|109351.1|109394.7|109344.7|10
1739245360000|2025-02-11 03:42:40|109400.3|109350.3|109399|109349|109401.7|109351.7|109397.5|109347.5|6
1739245370000|2025-02-11 03:42:50|109401.6|109351.6|109401.6|109351.6|109401.6|109351.6|109397.4|109347.4|6
1739245380000|2025-02-11 03:43:00|109399|109349|109407|109357|109410.1|109360.1|109399|109349|21
1739245390000|2025-02-11 03:43:10|109408|109358|109404.3|109354.3|109409.6|109359.6|109404.1|109354.1|14
1739245410000|2025-02-11 03:43:30|109402.1|109352.1|109400.7|109350.7|109404.1|109354.1|109400.7|109350.7|4
1739245420000|2025-02-11 03:43:40|109398.8|109348.8|109403.5|109353.5|109403.5|109353.5|109398.8|109348.8|5
1739245430000|2025-02-11 03:43:50|109400.8|109350.8|109400.8|109350.8|109400.8|109350.8|109400.8|109350.8|1
1739245440000|2025-02-11 03:44:00|109399|109349|109396.8|109346.8|109399.6|109349.6|109396.8|109346.8|6
1739245450000|2025-02-11 03:44:10|109399.8|109349.8|109396.6|109346.6|109399.8|109349.8|109396.6|109346.6|2
1739245460000|2025-02-11 03:44:20|109398.1|109348.1|109396.9|109346.9|109399.6|109349.6|109388.8|109338.8|26
1739245470000|2025-02-11 03:44:30|109398.6|109348.6|109399.8|109349.8|109399.8|109349.8|109391.4|109341.4|11
1739245480000|2025-02-11 03:44:40|109402|109352|109398|109348|109402|109352|109395.7|109345.7|21
1739245490000|2025-02-11 03:44:50|109395.3|109345.3|109393.8|109343.8|109396.3|109346.3|109392.9|109342.9|8
1739245500000|2025-02-11 03:45:00|109392.9|109342.9|109390.1|109340.1|109392.9|109342.9|109385.9|109335.9|10
1739245510000|2025-02-11 03:45:10|109388.4|109338.4|109394|109344|109396|109346|109388.2|109338.2|11
1739245520000|2025-02-11 03:45:20|109396.1|109346.1|109396.1|109346.1|109396.1|109346.1|109396.1|109346.1|1
1739245530000|2025-02-11 03:45:30|109397.8|109347.8|109397.5|109347.5|109400.8|109350.8|109390.8|109340.8|25
1739245540000|2025-02-11 03:45:40|109399.5|109349.5|109396.1|109346.1|109400.4|109350.4|109396.1|109346.1|7
1739245550000|2025-02-11 03:45:50|109397.7|109347.7|109398.2|109348.2|109398.2|109348.2|109397.7|109347.7|2
1739245560000|2025-02-11 03:46:00|109399.2|109349.2|109404|109354|109404|109354|109399.1|109349.1|15
1739245570000|2025-02-11 03:46:10|109392.5|109342.5|109400.2|109350.2|109403.7|109353.7|109392.5|109342.5|7
1739245580000|2025-02-11 03:46:20|109397|109347|109403|109353|109404.2|109354.2|109397|109347|6
1739245590000|2025-02-11 03:46:30|109389.5|109339.5|109402.6|109352.6|109403.6|109353.6|109388.8|109338.8|12
1739245610000|2025-02-11 03:46:50|109404.5|109354.5|109405.1|109355.1|109407.9|109357.9|109399.5|109349.5|9
1739245630000|2025-02-11 03:47:10|109402.9|109352.9|109403.3|109353.3|109408.1|109358.1|109394.7|109344.7|21
1739245640000|2025-02-11 03:47:20|109401.1|109351.1|109401.9|109351.9|109404|109354|109393.7|109343.7|10
1739245650000|2025-02-11 03:47:30|109403.8|109353.8|109404.2|109354.2|109404.2|109354.2|109401.9|109351.9|3
1739245660000|2025-02-11 03:47:40|109402.1|109352.1|109401.3|109351.3|109402.1|109352.1|109396|109346|10
1739245670000|2025-02-11 03:47:50|109399.4|109349.4|109401.7|109351.7|109401.7|109351.7|109399.4|109349.4|2
1739245680000|2025-02-11 03:48:00|109399.3|109349.3|109401.3|109351.3|109401.3|109351.3|109393.6|109343.6|7
1739245690000|2025-02-11 03:48:10|109399.6|109349.6|109392.2|109342.2|109399.6|109349.6|109390|109340|12
1739245700000|2025-02-11 03:48:20|109393.3|109343.3|109394.6|109344.6|109394.8|109344.8|109393.3|109343.3|7
1739245710000|2025-02-11 03:48:30|109393.6|109343.6|109392.3|109342.3|109394.8|109344.8|109390.9|109340.9|6
1739245720000|2025-02-11 03:48:40|109393.1|109343.1|109394.8|109344.8|109394.8|109344.8|109393.1|109343.1|2
1739245730000|2025-02-11 03:48:50|109395.5|109345.5|109395.5|109345.5|109395.5|109345.5|109395.5|109345.5|1
1739245740000|2025-02-11 03:49:00|109394.8|109344.8|109394.8|109344.8|109394.8|109344.8|109394.8|109344.8|1
1739245750000|2025-02-11 03:49:10|109390|109340|109390|109340|109390|109340|109390|109340|1
1739245760000|2025-02-11 03:49:20|109391.5|109341.5|109391.5|109341.5|109391.5|109341.5|109391.5|109341.5|1
1739245770000|2025-02-11 03:49:30|109390.5|109340.5|109392.4|109342.4|109392.4|109342.4|109388.5|109338.5|5
1739245780000|2025-02-11 03:49:40|109393.1|109343.1|109393.1|109343.1|109393.1|109343.1|109393.1|109343.1|1
1739245800000|2025-02-11 03:50:00|109392.6|109342.6|109393|109343|109393.5|109343.5|109385.5|109335.5|7
1739245810000|2025-02-11 03:50:10|109392.3|109342.3|109395.4|109345.4|109395.4|109345.4|109389.1|109339.1|11
1739245830000|2025-02-11 03:50:30|109393|109343|109395.4|109345.4|109395.4|109345.4|109386.5|109336.5|9
1739245840000|2025-02-11 03:50:40|109393.1|109343.1|109397|109347|109397|109347|109390.1|109340.1|10
1739245850000|2025-02-11 03:50:50|109398.7|109348.7|109403.6|109353.6|109403.7|109353.7|109398.7|109348.7|9
1739245860000|2025-02-11 03:51:00|109394.3|109344.3|109401.8|109351.8|109402.6|109352.6|109391.4|109341.4|8
1739245870000|2025-02-11 03:51:10|109403.5|109353.5|109403.5|109353.5|109403.5|109353.5|109403.5|109353.5|1
1739245880000|2025-02-11 03:51:20|109404|109354|109405.3|109355.3|109407.8|109357.8|109400|109350|7
1739245890000|2025-02-11 03:51:30|109407|109357|109408|109358|109408|109358|109407|109357|2
1739245900000|2025-02-11 03:51:40|109407|109357|109408.6|109358.6|109410|109360|109398.1|109348.1|15
1739245930000|2025-02-11 03:52:10|109409.3|109359.3|109410|109360|109410|109360|109406|109356|4
1739245940000|2025-02-11 03:52:20|109404.5|109354.5|109398.7|109348.7|109407.5|109357.5|109395.1|109345.1|16
1739245950000|2025-02-11 03:52:30|109398.2|109348.2|109396.8|109346.8|109401|109351|109396.8|109346.8|6
1739245960000|2025-02-11 03:52:40|109396|109346|109393.9|109343.9|109397|109347|109385.1|109335.1|18
1739245970000|2025-02-11 03:52:50|109395.5|109345.5|109393.6|109343.6|109395.8|109345.8|109393.6|109343.6|4
1739245980000|2025-02-11 03:53:00|109395.3|109345.3|109394.1|109344.1|109395.6|109345.6|109393.5|109343.5|5
1739245990000|2025-02-11 03:53:10|109392.5|109342.5|109392.5|109342.5|109394.4|109344.4|109384.5|109334.5|11
1739246000000|2025-02-11 03:53:20|109393.5|109343.5|109394.4|109344.4|109400|109350|109392.7|109342.7|9
1739246010000|2025-02-11 03:53:30|109395.1|109345.1|109392.1|109342.1|109396.9|109346.9|109392.1|109342.1|8
1739246020000|2025-02-11 03:53:40|109390.7|109340.7|109386.9|109336.9|109392.4|109342.4|109385.1|109335.1|21
1739246030000|2025-02-11 03:53:50|109385.1|109335.1|109386.5|109336.5|109386.8|109336.8|109385|109335|4
1739246040000|2025-02-11 03:54:00|109384.9|109334.9|109384.9|109334.9|109384.9|109334.9|109384.9|109334.9|1
1739246050000|2025-02-11 03:54:10|109385.1|109335.1|109385.1|109335.1|109385.1|109335.1|109385.1|109335.1|1
1739246060000|2025-02-11 03:54:20|109382.9|109332.9|109390.8|109340.8|109390.8|109340.8|109382.9|109332.9|9
1739246070000|2025-02-11 03:54:30|109393.5|109343.5|109393.5|109343.5|109393.5|109343.5|109393.5|109343.5|1
1739246080000|2025-02-11 03:54:40|109393.1|109343.1|109397.4|109347.4|109397.4|109347.4|109391.9|109341.9|8
1739246090000|2025-02-11 03:54:50|109396.4|109346.4|109396.3|109346.3|109397.4|109347.4|109394.6|109344.6|4
1739246100000|2025-02-11 03:55:00|109395.8|109345.8|109397.6|109347.6|109397.6|109347.6|109395.1|109345.1|4
1739246110000|2025-02-11 03:55:10|109396.9|109346.9|109396|109346|109397.6|109347.6|109396|109346|3
1739246120000|2025-02-11 03:55:20|109395.2|109345.2|109395.2|109345.2|109395.2|109345.2|109394.4|109344.4|3
1739246130000|2025-02-11 03:55:30|109394.2|109344.2|109395.4|109345.4|109395.4|109345.4|109394.2|109344.2|3
1739246140000|2025-02-11 03:55:40|109393.9|109343.9|109393.9|109343.9|109393.9|109343.9|109392.9|109342.9|5
1739246160000|2025-02-11 03:56:00|109396.5|109346.5|109395.5|109345.5|109396.5|109346.5|109395.5|109345.5|2
1739246170000|2025-02-11 03:56:10|109396|109346|109394.7|109344.7|109396|109346|109394.7|109344.7|2
1739246180000|2025-02-11 03:56:20|109395.4|109345.4|109388.1|109338.1|109395.4|109345.4|109387.1|109337.1|6
1739246190000|2025-02-11 03:56:30|109389.8|109339.8|109396.6|109346.6|109397.6|109347.6|109389.8|109339.8|8
1739246200000|2025-02-11 03:56:40|109398.2|109348.2|109403|109353|109404.3|109354.3|109398.2|109348.2|6
1739246210000|2025-02-11 03:56:50|109402.6|109352.6|109397.9|109347.9|109407.1|109357.1|109397.9|109347.9|14
1739246240000|2025-02-11 03:57:20|109396.3|109346.3|109399.1|109349.1|109399.1|109349.1|109396.3|109346.3|2
1739246260000|2025-02-11 03:57:40|109400.3|109350.3|109410|109360|109410|109360|109400.3|109350.3|6
1739246270000|2025-02-11 03:57:50|109410.7|109360.7|109410.2|109360.2|109410.7|109360.7|109410.2|109360.2|2
1739246280000|2025-02-11 03:58:00|109406.5|109356.5|109398.7|109348.7|109406.5|109356.5|109398.7|109348.7|8
1739246290000|2025-02-11 03:58:10|109401|109351|109404.8|109354.8|109404.8|109354.8|109401|109351|5
1739246300000|2025-02-11 03:58:20|109405.8|109355.8|109408.7|109358.7|109408.7|109358.7|109405.3|109355.3|6
1739246310000|2025-02-11 03:58:30|109408.5|109358.5|109408.5|109358.5|109408.5|109358.5|109408.5|109358.5|1
1739246330000|2025-02-11 03:58:50|109410.5|109360.5|109407.5|109357.5|109410.5|109360.5|109407.5|109357.5|2
1739246340000|2025-02-11 03:59:00|109410.5|109360.5|109402|109352|109410.5|109360.5|109400.5|109350.5|9
1739246350000|2025-02-11 03:59:10|109403.9|109353.9|109404.4|109354.4|109404.4|109354.4|109402.4|109352.4|4
1739246360000|2025-02-11 03:59:20|109402.8|109352.8|109400.8|109350.8|109402.8|109352.8|109400.8|109350.8|3
1739246370000|2025-02-11 03:59:30|109402.6|109352.6|109405.9|109355.9|109405.9|109355.9|109401.5|109351.5|5
1739246380000|2025-02-11 03:59:40|109405|109355|109406.7|109356.7|109406.7|109356.7|109405|109355|4
1739246390000|2025-02-11 03:59:50|109405.5|109355.5|109406.3|109356.3|109407.7|109357.7|109404.1|109354.1|9
1739246400000|2025-02-11 04:00:00|109401.3|109351.3|109402.3|109352.3|109409.5|109359.5|109401.3|109351.3|12
1739246410000|2025-02-11 04:00:10|109401|109351|109395.8|109345.8|109403.3|109353.3|109394.1|109344.1|9
1739246420000|2025-02-11 04:00:20|109393.1|109343.1|109392.4|109342.4|109400.3|109350.3|109392.4|109342.4|13
1739246430000|2025-02-11 04:00:30|109393.2|109343.2|109397.9|109347.9|109399.9|109349.9|109392.1|109342.1|16
1739246440000|2025-02-11 04:00:40|109395.7|109345.7|109398.4|109348.4|109399.4|109349.4|109395.7|109345.7|5
1739246450000|2025-02-11 04:00:50|109399.4|109349.4|109402.6|109352.6|109402.6|109352.6|109398.6|109348.6|5
1739246460000|2025-02-11 04:01:00|109403.9|109353.9|109406.1|109356.1|109406.4|109356.4|109402.4|109352.4|5
1739246470000|2025-02-11 04:01:10|109404.9|109354.9|109406.6|109356.6|109406.6|109356.6|109404.9|109354.9|4
1739246480000|2025-02-11 04:01:20|109405.9|109355.9|109405.8|109355.8|109407.1|109357.1|109399.4|109349.4|9
1739246490000|2025-02-11 04:01:30|109403.3|109353.3|109403|109353|109404.6|109354.6|109402.3|109352.3|4
1739246500000|2025-02-11 04:01:40|109405.1|109355.1|109399.6|109349.6|109405.1|109355.1|109399.1|109349.1|5
1739246510000|2025-02-11 04:01:50|109400.4|109350.4|109406|109356|109406|109356|109400.4|109350.4|4
1739246520000|2025-02-11 04:02:00|109404.5|109354.5|109403.9|109353.9|109406|109356|109402.9|109352.9|11
1739246530000|2025-02-11 04:02:10|109402.9|109352.9|109397.3|109347.3|109405.6|109355.6|109397.3|109347.3|6
1739246540000|2025-02-11 04:02:20|109395.8|109345.8|109393.5|109343.5|109398.5|109348.5|109393.5|109343.5|7
1739246550000|2025-02-11 04:02:30|109396|109346|109396|109346|109396|109346|109396|109346|1
1739246560000|2025-02-11 04:02:40|109394.3|109344.3|109392.4|109342.4|109394.3|109344.3|109391.5|109341.5|5
1739246570000|2025-02-11 04:02:50|109392.6|109342.6|109393.9|109343.9|109394.7|109344.7|109392.6|109342.6|5
1739246580000|2025-02-11 04:03:00|109394.9|109344.9|109385|109335|109394.9|109344.9|109384|109334|25
1739246590000|2025-02-11 04:03:10|109387|109337|109386|109336|109388.5|109338.5|109381.5|109331.5|22
1739246600000|2025-02-11 04:03:20|109384.3|109334.3|109378.7|109328.7|109388.3|109338.3|109377.2|109327.2|22
1739246610000|2025-02-11 04:03:30|109377.5|109327.5|109371.7|109321.7|109378.5|109328.5|109369.7|109319.7|11
1739246620000|2025-02-11 04:03:40|109370.7|109320.7|109371.7|109321.7|109371.7|109321.7|109370.7|109320.7|2
1739246630000|2025-02-11 04:03:50|109368|109318|109372.8|109322.8|109372.8|109322.8|109368|109318|3
1739246640000|2025-02-11 04:04:00|109377.3|109327.3|109372.5|109322.5|109377.3|109327.3|109372.5|109322.5|2
1739246650000|2025-02-11 04:04:10|109371|109321|109369.6|109319.6|109372.8|109322.8|109368.8|109318.8|6
1739246660000|2025-02-11 04:04:20|109368.3|109318.3|109369.3|109319.3|109369.3|109319.3|109368.3|109318.3|2
1739246670000|2025-02-11 04:04:30|109367.5|109317.5|109368|109318|109368|109318|109367.5|109317.5|2
1739246680000|2025-02-11 04:04:40|109364.2|109314.2|109357.6|109307.6|109364.5|109314.5|109357.1|109307.1|8
1739246690000|2025-02-11 04:04:50|109358.8|109308.8|109359.4|109309.4|109359.4|109309.4|109357.1|109307.1|8
1739246700000|2025-02-11 04:05:00|109360.5|109310.5|109353.5|109303.5|109367.1|109317.1|109353.5|109303.5|17
1739246710000|2025-02-11 04:05:10|109353.1|109303.1|109352.4|109302.4|109355.5|109305.5|109349.4|109299.4|18
1739246720000|2025-02-11 04:05:20|109353.2|109303.2|109353.2|109303.2|109355.9|109305.9|109350|109300|19
1739246730000|2025-02-11 04:05:30|109361.1|109311.1|109363|109313|109363.2|109313.2|109361.1|109311.1|9
1739246740000|2025-02-11 04:05:40|109363.7|109313.7|109363.7|109313.7|109363.7|109313.7|109362.5|109312.5|3
1739246760000|2025-02-11 04:06:00|109365|109315|109365|109315|109365|109315|109365|109315|1
1739246770000|2025-02-11 04:06:10|109369.5|109319.5|109361.3|109311.3|109369.5|109319.5|109359|109309|16
1739246780000|2025-02-11 04:06:20|109363.4|109313.4|109361.8|109311.8|109363.6|109313.6|109359.9|109309.9|6
1739246790000|2025-02-11 04:06:30|109364.6|109314.6|109355|109305|109365.1|109315.1|109355|109305|12
1739246800000|2025-02-11 04:06:40|109354.3|109304.3|109351.6|109301.6|109354.3|109304.3|109349.3|109299.3|9
1739246810000|2025-02-11 04:06:50|109349.8|109299.8|109350.8|109300.8|109350.8|109300.8|109349.8|109299.8|2
1739246820000|2025-02-11 04:07:00|109352.6|109302.6|109353.6|109303.6|109353.6|109303.6|109352.6|109302.6|2
1739246840000|2025-02-11 04:07:20|109352|109302|109352|109302|109352|109302|109352|109302|1
1739246860000|2025-02-11 04:07:40|109348.5|109298.5|109350|109300|109351.8|109301.8|109346|109296|6
1739246870000|2025-02-11 04:07:50|109349|109299|109350|109300|109350|109300|109347.3|109297.3|4
1739246880000|2025-02-11 04:08:00|109352.5|109302.5|109353.1|109303.1|109353.7|109303.7|109352.5|109302.5|4
1739246890000|2025-02-11 04:08:10|109351.7|109301.7|109350.3|109300.3|109351.7|109301.7|109349.3|109299.3|3
1739246900000|2025-02-11 04:08:20|109351.9|109301.9|109356.9|109306.9|109356.9|109306.9|109351.9|109301.9|5
1739246910000|2025-02-11 04:08:30|109359.3|109309.3|109364|109314|109368.2|109318.2|109359.3|109309.3|10
1739246920000|2025-02-11 04:08:40|109367.3|109317.3|109373|109323|109373.8|109323.8|109366.7|109316.7|5
1739246930000|2025-02-11 04:08:50|109374.9|109324.9|109372.1|109322.1|109374.9|109324.9|109369.9|109319.9|5
1739246940000|2025-02-11 04:09:00|109373.8|109323.8|109375.2|109325.2|109379.6|109329.6|109373.8|109323.8|5
1739246950000|2025-02-11 04:09:10|109377.2|109327.2|109379.6|109329.6|109379.6|109329.6|109376.4|109326.4|8
1739246960000|2025-02-11 04:09:20|109378.6|109328.6|109373.8|109323.8|109380.6|109330.6|109373.8|109323.8|6
1739246970000|2025-02-11 04:09:30|109373|109323|109368.3|109318.3|109373|109323|109367.8|109317.8|5
1739246980000|2025-02-11 04:09:40|109366.4|109316.4|109365|109315|109367.7|109317.7|109364.2|109314.2|8
1739246990000|2025-02-11 04:09:50|109367.8|109317.8|109365|109315|109367.8|109317.8|109365|109315|2
1739247000000|2025-02-11 04:10:00|109363.3|109313.3|109364.1|109314.1|109367.8|109317.8|109363.3|109313.3|3
1739247010000|2025-02-11 04:10:10|109365.8|109315.8|109367.3|109317.3|109367.3|109317.3|109365.8|109315.8|3
1739247020000|2025-02-11 04:10:20|109369|109319|109370|109320|109373.4|109323.4|109369|109319|8
1739247050000|2025-02-11 04:10:50|109369.5|109319.5|109369.5|109319.5|109369.5|109319.5|109369.5|109319.5|1
1739247060000|2025-02-11 04:11:00|109404.9|109288.9|109406.1|109290.1|109406.1|109290.1|109404.7|109288.7|8
1739247070000|2025-02-11 04:11:10|109405.5|109289.5|109366.7|109316.7|109407|109320.1|109365|109289.5|12
1739247090000|2025-02-11 04:11:30|109365.1|109315.1|109363.3|109313.3|109365.1|109315.1|109359.8|109309.8|10
1739247110000|2025-02-11 04:11:50|109365.5|109315.5|109367.1|109317.1|109370.1|109320.1|109365.5|109315.5|6
1739247120000|2025-02-11 04:12:00|109366.1|109316.1|109365.9|109315.9|109368.8|109318.8|109365.9|109315.9|4
1739247130000|2025-02-11 04:12:10|109364.2|109314.2|109365.2|109315.2|109365.2|109315.2|109362.9|109312.9|6
1739247160000|2025-02-11 04:12:40|109365|109315|109365|109315|109365|109315|109365|109315|1
1739247170000|2025-02-11 04:12:50|109399.1|109283.1|109365|109315|109399.5|109315|109365|109283.1|4
1739247180000|2025-02-11 04:13:00|109365.7|109315.7|109365.7|109315.7|109365.7|109315.7|109365.7|109315.7|1
1739247190000|2025-02-11 04:13:10|109366.2|109316.2|109366.2|109316.2|109366.2|109316.2|109366.2|109316.2|1
1739247200000|2025-02-11 04:13:20|109364.7|109314.7|109362.1|109312.1|109364.7|109314.7|109362.1|109312.1|3
1739247230000|2025-02-11 04:13:50|109362.6|109312.6|109365|109315|109365|109315|109360.7|109310.7|4
1739247240000|2025-02-11 04:14:00|109365.5|109315.5|109365.5|109315.5|109365.5|109315.5|109365.5|109315.5|1
1739247260000|2025-02-11 04:14:20|109366|109316|109366|109316|109366|109316|109366|109316|1
1739247290000|2025-02-11 04:14:50|109365.1|109315.1|109364.1|109314.1|109365.1|109315.1|109364.1|109314.1|2
1739247300000|2025-02-11 04:15:00|109365.1|109315.1|109360.9|109310.9|109365.1|109315.1|109359.3|109309.3|6
1739247320000|2025-02-11 04:15:20|109359.3|109309.3|109359.5|109309.5|109361.3|109311.3|109358.1|109308.1|7
1739247330000|2025-02-11 04:15:30|109358.5|109308.5|109359.8|109309.8|109360|109310|109358.5|109308.5|4
1739247340000|2025-02-11 04:15:40|109357.8|109307.8|109357.9|109307.9|109359.6|109309.6|109357.8|109307.8|3
1739247350000|2025-02-11 04:15:50|109356.1|109306.1|109338.2|109288.2|109357.5|109307.5|109337.9|109287.9|15
1739247360000|2025-02-11 04:16:00|109339.9|109289.9|109340.7|109290.7|109344.3|109294.3|109339.9|109289.9|6
1739247380000|2025-02-11 04:16:20|109340.2|109290.2|109341.5|109291.5|109342.6|109292.6|109340|109290|7
1739247390000|2025-02-11 04:16:30|109343.7|109293.7|109344.7|109294.7|109344.7|109294.7|109343.7|109293.7|2
1739247400000|2025-02-11 04:16:40|109344|109294|109341.7|109291.7|109344|109294|109341.7|109291.7|2
1739247410000|2025-02-11 04:16:50|109345.7|109295.7|109343.3|109293.3|109345.7|109295.7|109343.3|109293.3|2
1739247420000|2025-02-11 04:17:00|109346.5|109296.5|109339.7|109289.7|109346.5|109296.5|109339.7|109289.7|4
1739247430000|2025-02-11 04:17:10|109337.9|109287.9|109337.6|109287.6|109337.9|109287.9|109334.4|109284.4|6
1739247440000|2025-02-11 04:17:20|109338.6|109288.6|109339.7|109289.7|109339.7|109289.7|109337.8|109287.8|3
1739247450000|2025-02-11 04:17:30|109341.3|109291.3|109348.5|109298.5|109348.5|109298.5|109341.3|109291.3|4
1739247460000|2025-02-11 04:17:40|109349.8|109299.8|109359.7|109309.7|109361.3|109311.3|109349.8|109299.8|7
1739247470000|2025-02-11 04:17:50|109360.2|109310.2|109359.7|109309.7|109360.2|109310.2|109359.7|109309.7|2
1739247480000|2025-02-11 04:18:00|109363.1|109313.1|109360.8|109310.8|109363.1|109313.1|109358.9|109308.9|6
1739247490000|2025-02-11 04:18:10|109362.4|109312.4|109361.2|109311.2|109362.4|109312.4|109360.7|109310.7|3
1739247500000|2025-02-11 04:18:20|109364.7|109314.7|109362.6|109312.6|109364.7|109314.7|109362.6|109312.6|2
1739247520000|2025-02-11 04:18:40|109360.9|109310.9|109351.7|109301.7|109360.9|109310.9|109351.7|109301.7|13
1739247530000|2025-02-11 04:18:50|109349.2|109299.2|109349.2|109299.2|109349.2|109299.2|109349.2|109299.2|1
1739247540000|2025-02-11 04:19:00|109347.7|109297.7|109347.6|109297.6|109347.7|109297.7|109346.9|109296.9|3
1739247550000|2025-02-11 04:19:10|109346.1|109296.1|109346.1|109296.1|109346.1|109296.1|109346.1|109296.1|1
1739247560000|2025-02-11 04:19:20|109344.8|109294.8|109344.8|109294.8|109344.8|109294.8|109344.8|109294.8|1
1739247570000|2025-02-11 04:19:30|109343.3|109293.3|109344.6|109294.6|109344.6|109294.6|109343.3|109293.3|2
1739247580000|2025-02-11 04:19:40|109342.5|109292.5|109342.5|109292.5|109342.5|109292.5|109342.5|109292.5|1
1739247600000|2025-02-11 04:20:00|109344|109294|109337.4|109287.4|109345.8|109295.8|109335.2|109285.2|10
1739247610000|2025-02-11 04:20:10|109337.9|109287.9|109337.4|109287.4|109337.9|109287.9|109337.4|109287.4|2
1739247630000|2025-02-11 04:20:30|109339.2|109289.2|109341.2|109291.2|109341.2|109291.2|109339.2|109289.2|3
1739247640000|2025-02-11 04:20:40|109342.9|109292.9|109343.5|109293.5|109348.6|109298.6|109342.9|109292.9|8
1739247650000|2025-02-11 04:20:50|109345.2|109295.2|109345.4|109295.4|109348.2|109298.2|109345.2|109295.2|4
1739247660000|2025-02-11 04:21:00|109345.9|109295.9|109353|109303|109353|109303|109344.9|109294.9|8
1739247670000|2025-02-11 04:21:10|109355|109305|109363.5|109313.5|109364.8|109314.8|109355|109305|9
1739247680000|2025-02-11 04:21:20|109363.9|109313.9|109363.1|109313.1|109363.9|109313.9|109363.1|109313.1|2
1739247710000|2025-02-11 04:21:50|109365.5|109315.5|109363.3|109313.3|109365.5|109315.5|109362.8|109312.8|5
1739247720000|2025-02-11 04:22:00|109361.6|109311.6|109364.4|109314.4|109365.3|109315.3|109361|109311|9
1739247730000|2025-02-11 04:22:10|109366.8|109316.8|109363.3|109313.3|109366.8|109316.8|109363|109313|5
1739247740000|2025-02-11 04:22:20|109365|109315|109365.9|109315.9|109367.9|109317.9|109363.5|109313.5|5
1739247770000|2025-02-11 04:22:50|109366|109316|109364.3|109314.3|109366|109316|109364.3|109314.3|2
1739247800000|2025-02-11 04:23:20|109366|109316|109366|109316|109366|109316|109366|109316|1
1739247830000|2025-02-11 04:23:50|109363.6|109313.6|109361.2|109311.2|109363.6|109313.6|109361.2|109311.2|2
1739247840000|2025-02-11 04:24:00|109361.9|109311.9|109360.2|109310.2|109361.9|109311.9|109359.4|109309.4|4
1739247850000|2025-02-11 04:24:10|109358.6|109308.6|109355.3|109305.3|109358.6|109308.6|109355.3|109305.3|3
1739247860000|2025-02-11 04:24:20|109355.8|109305.8|109349|109299|109355.8|109305.8|109345.6|109295.6|7
1739247880000|2025-02-11 04:24:40|109348.3|109298.3|109348.3|109298.3|109348.3|109298.3|109348.3|109298.3|1
1739247890000|2025-02-11 04:24:50|109350.6|109300.6|109348|109298|109350.6|109300.6|109347.8|109297.8|3
1739247900000|2025-02-11 04:25:00|109343.7|109293.7|109339.2|109289.2|109343.7|109293.7|109339.2|109289.2|5
1739247910000|2025-02-11 04:25:10|109337.5|109287.5|109339.4|109289.4|109339.4|109289.4|109336.2|109286.2|4
1739247920000|2025-02-11 04:25:20|109342.7|109292.7|109341|109291|109342.7|109292.7|109341|109291|2
1739247930000|2025-02-11 04:25:30|109340.5|109290.5|109338.7|109288.7|109340.5|109290.5|109337.7|109287.7|5
1739247950000|2025-02-11 04:25:50|109342.2|109292.2|109338.5|109288.5|109342.2|109292.2|109338.5|109288.5|2
1739247960000|2025-02-11 04:26:00|109336.7|109286.7|109336.7|109286.7|109336.7|109286.7|109336.7|109286.7|1
1739247970000|2025-02-11 04:26:10|109338.4|109288.4|109338.4|109288.4|109338.4|109288.4|109338.4|109288.4|1
1739247980000|2025-02-11 04:26:20|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|1
1739247990000|2025-02-11 04:26:30|109340.5|109290.5|109345.8|109295.8|109348.1|109298.1|109340.5|109290.5|5
1739248020000|2025-02-11 04:27:00|109345.1|109295.1|109341|109291|109345.1|109295.1|109341|109291|2
1739248030000|2025-02-11 04:27:10|109343.4|109293.4|109341.2|109291.2|109343.4|109293.4|109341.2|109291.2|2
1739248040000|2025-02-11 04:27:20|109339.7|109289.7|109339.7|109289.7|109339.7|109289.7|109339.7|109289.7|1
1739248050000|2025-02-11 04:27:30|109339|109289|109334.4|109284.4|109339.5|109289.5|109333.2|109283.2|9
1739248060000|2025-02-11 04:27:40|109336|109286|109336.2|109286.2|109336.2|109286.2|109336|109286|2
1739248080000|2025-02-11 04:28:00|109339.7|109289.7|109337.1|109287.1|109339.7|109289.7|109335.7|109285.7|5
1739248110000|2025-02-11 04:28:30|109335.5|109285.5|109335.5|109285.5|109335.5|109285.5|109335.5|109285.5|1
1739248140000|2025-02-11 04:29:00|109337.5|109287.5|109339.4|109289.4|109339.4|109289.4|109337.5|109287.5|2
1739248160000|2025-02-11 04:29:20|109342.8|109292.8|109340.1|109290.1|109342.8|109292.8|109340.1|109290.1|2
1739248190000|2025-02-11 04:29:50|109337.5|109287.5|109337.5|109287.5|109337.5|109287.5|109337.5|109287.5|1
1739248200000|2025-02-11 04:30:00|109342|109292|109349.6|109299.6|109354.4|109304.4|109340.1|109290.1|20
1739248210000|2025-02-11 04:30:10|109351.4|109301.4|109347.4|109297.4|109352.4|109302.4|109347.4|109297.4|5
1739248220000|2025-02-11 04:30:20|109350.4|109300.4|109349.2|109299.2|109350.4|109300.4|109349.2|109299.2|2
1739248230000|2025-02-11 04:30:30|109347.4|109297.4|109347.4|109297.4|109347.4|109297.4|109347.4|109297.4|1
1739248240000|2025-02-11 04:30:40|109344.9|109294.9|109344.1|109294.1|109344.9|109294.9|109344.1|109294.1|2
1739248250000|2025-02-11 04:30:50|109346.3|109296.3|109341.7|109291.7|109346.3|109296.3|109341.7|109291.7|4
1739248280000|2025-02-11 04:31:20|109342.7|109292.7|109341|109291|109342.7|109292.7|109341|109291|2
1739248290000|2025-02-11 04:31:30|109339.5|109289.5|109336.2|109286.2|109340.3|109290.3|109336.2|109286.2|4
1739248320000|2025-02-11 04:32:00|109370|109254|109335|109285|109370|109285|109335|109254|2
1739248330000|2025-02-11 04:32:10|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|1
1739248350000|2025-02-11 04:32:30|109338.2|109288.2|109338.2|109288.2|109338.2|109288.2|109338.2|109288.2|1
1739248360000|2025-02-11 04:32:40|109339.7|109289.7|109338.2|109288.2|109339.7|109289.7|109338.2|109288.2|2
1739248380000|2025-02-11 04:33:00|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|1
1739248400000|2025-02-11 04:33:20|109335.8|109285.8|109340.2|109290.2|109340.6|109290.6|109335.8|109285.8|5
1739248410000|2025-02-11 04:33:30|109341.8|109291.8|109341.8|109291.8|109341.8|109291.8|109341.8|109291.8|1
1739248430000|2025-02-11 04:33:50|109344.2|109294.2|109341.6|109291.6|109344.2|109294.2|109341.6|109291.6|2
1739248440000|2025-02-11 04:34:00|109343.3|109293.3|109343.3|109293.3|109343.3|109293.3|109343.3|109293.3|1
1739248460000|2025-02-11 04:34:20|109341.7|109291.7|109343.9|109293.9|109343.9|109293.9|109341.7|109291.7|2
1739248490000|2025-02-11 04:34:50|109378.3|109262.3|109378.5|109262.5|109378.5|109262.5|109378.2|109262.2|3
1739248500000|2025-02-11 04:35:00|109347.1|109297.1|109347.1|109297.1|109347.1|109297.1|109347.1|109297.1|1
1739248510000|2025-02-11 04:35:10|109343.8|109293.8|109340.1|109290.1|109343.8|109293.8|109340.1|109290.1|3
1739248520000|2025-02-11 04:35:20|109338.4|109288.4|109338.4|109288.4|109338.4|109288.4|109338.4|109288.4|1
1739248540000|2025-02-11 04:35:40|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|1
1739248550000|2025-02-11 04:35:50|109337.5|109287.5|109340.6|109290.6|109340.6|109290.6|109337.5|109287.5|2
1739248560000|2025-02-11 04:36:00|109342.3|109292.3|109361|109311|109364.2|109314.2|109342.3|109292.3|19
1739248570000|2025-02-11 04:36:10|109360.5|109310.5|109361|109311|109361|109311|109360.5|109310.5|2
1739248590000|2025-02-11 04:36:30|109363|109313|109361.1|109311.1|109363.9|109313.9|109361.1|109311.1|5
1739248600000|2025-02-11 04:36:40|109361.6|109311.6|109364.4|109314.4|109366.4|109316.4|109361.6|109311.6|4
1739248610000|2025-02-11 04:36:50|109367.4|109317.4|109360.4|109310.4|109367.4|109317.4|109360.4|109310.4|7
1739248620000|2025-02-11 04:37:00|109359.4|109309.4|109358|109308|109361.8|109311.8|109357.8|109307.8|8
1739248640000|2025-02-11 04:37:20|109358.2|109308.2|109358.5|109308.5|109358.9|109308.9|109358.2|109308.2|3
1739248650000|2025-02-11 04:37:30|109358|109308|109347.9|109297.9|109358.8|109308.8|109345.5|109295.5|10
1739248660000|2025-02-11 04:37:40|109346.2|109296.2|109337.7|109287.7|109346.2|109296.2|109336.4|109286.4|8
1739248670000|2025-02-11 04:37:50|109338.4|109288.4|109338.4|109288.4|109338.4|109288.4|109338.4|109288.4|1
1739248690000|2025-02-11 04:38:10|109335.5|109285.5|109335.5|109285.5|109335.5|109285.5|109335.5|109285.5|1
1739248710000|2025-02-11 04:38:30|109370.6|109254.6|109341.5|109291.5|109370.6|109291.5|109341.5|109254|7
1739248720000|2025-02-11 04:38:40|109336.2|109286.2|109337.8|109287.8|109337.8|109287.8|109336.2|109286.2|2
1739248730000|2025-02-11 04:38:50|109338.8|109288.8|109338.8|109288.8|109338.8|109288.8|109338.8|109288.8|1
1739248740000|2025-02-11 04:39:00|109340.6|109290.6|109341.1|109291.1|109341.1|109291.1|109339|109289|4
1739248760000|2025-02-11 04:39:20|109342.1|109292.1|109344|109294|109346.9|109296.9|109342.1|109292.1|4
1739248770000|2025-02-11 04:39:30|109343.2|109293.2|109335.4|109285.4|109346.5|109296.5|109335.4|109285.4|7
1739248790000|2025-02-11 04:39:50|109337.5|109287.5|109335.9|109285.9|109337.5|109287.5|109335.9|109285.9|2
1739248820000|2025-02-11 04:40:20|109339.1|109289.1|109336.9|109286.9|109339.1|109289.1|109335.4|109285.4|6
1739248830000|2025-02-11 04:40:30|109336|109286|109334.2|109284.2|109336|109286|109334.2|109284.2|2
1739248840000|2025-02-11 04:40:40|109333|109283|109333|109283|109333|109283|109333|109283|1
1739248850000|2025-02-11 04:40:50|109333.5|109283.5|109335.9|109285.9|109335.9|109285.9|109333.5|109283.5|3
1739248870000|2025-02-11 04:41:10|109334.2|109284.2|109334.2|109284.2|109334.2|109284.2|109334.2|109284.2|1
1739248880000|2025-02-11 04:41:20|109338|109288|109335.7|109285.7|109338|109288|109335.7|109285.7|2
1739248890000|2025-02-11 04:41:30|109334.1|109284.1|109333.1|109283.1|109335.7|109285.7|109331.2|109281.2|8
1739248900000|2025-02-11 04:41:40|109335.9|109285.9|109335.9|109285.9|109335.9|109285.9|109335.9|109285.9|1
1739248910000|2025-02-11 04:41:50|109334.2|109284.2|109334.2|109284.2|109334.2|109284.2|109334.2|109284.2|1
1739248920000|2025-02-11 04:42:00|109334.3|109284.3|109334.3|109284.3|109334.3|109284.3|109334.3|109284.3|1
1739248930000|2025-02-11 04:42:10|109331.1|109281.1|109331.6|109281.6|109333.9|109283.9|109331.1|109281.1|3
1739248940000|2025-02-11 04:42:20|109333.2|109283.2|109329.2|109279.2|109333.2|109283.2|109329.1|109279.1|11
1739248970000|2025-02-11 04:42:50|109332.7|109282.7|109333.8|109283.8|109333.8|109283.8|109329.7|109279.7|5
1739248990000|2025-02-11 04:43:10|109335.4|109285.4|109335.4|109285.4|109335.4|109285.4|109335.4|109285.4|1
1739249020000|2025-02-11 04:43:40|109335|109285|109335|109285|109335|109285|109335|109285|1
1739249030000|2025-02-11 04:43:50|109368.9|109252.9|109335|109285|109368.9|109285|109335|109252.9|2
1739249040000|2025-02-11 04:44:00|109337|109287|109338.1|109288.1|109340.3|109290.3|109337|109287|5
1739249070000|2025-02-11 04:44:30|109338.2|109288.2|109332.8|109282.8|109338.2|109288.2|109332.8|109282.8|4
1739249080000|2025-02-11 04:44:40|109333.3|109283.3|109333.3|109283.3|109333.3|109283.3|109333.3|109283.3|1
1739249100000|2025-02-11 04:45:00|109334|109284|109334|109284|109334|109284|109334|109284|1
1739249110000|2025-02-11 04:45:10|109335|109285|109335|109285|109335|109285|109335|109285|1
1739249120000|2025-02-11 04:45:20|109332.1|109282.1|109329|109279|109333.5|109283.5|109329|109279|4
1739249130000|2025-02-11 04:45:30|109329.5|109279.5|109329.5|109279.5|109329.5|109279.5|109329.5|109279.5|1
1739249150000|2025-02-11 04:45:50|109334|109284|109334|109284|109334|109284|109334|109284|1
1739249160000|2025-02-11 04:46:00|109331.2|109281.2|109331.2|109281.2|109331.2|109281.2|109331.2|109281.2|1
1739249170000|2025-02-11 04:46:10|109332.9|109282.9|109334.2|109284.2|109334.2|109284.2|109332.9|109282.9|3
1739249180000|2025-02-11 04:46:20|109333.2|109283.2|109333.9|109283.9|109338.4|109288.4|109333.2|109283.2|4
1739249200000|2025-02-11 04:46:40|109336|109286|109336|109286|109336|109286|109336|109286|1
1739249210000|2025-02-11 04:46:50|109365.2|109249.2|109365.1|109249.1|109365.2|109249.2|109364.8|109248.8|3
1739249220000|2025-02-11 04:47:00|109364.8|109248.8|109331.6|109281.6|109365|109281.6|109331.6|109248.8|3
1739249250000|2025-02-11 04:47:30|109364.2|109248.2|109364.2|109248.2|109364.2|109248.2|109364.2|109248.2|1
1739249260000|2025-02-11 04:47:40|109364.4|109248.4|109366.1|109250.1|109366.3|109250.3|109364|109248|7
1739249270000|2025-02-11 04:47:50|109345|109295|109335|109285|109345|109295|109335|109285|2
1739249280000|2025-02-11 04:48:00|109336|109286|109333.9|109283.9|109336|109286|109333.9|109283.9|2
1739249310000|2025-02-11 04:48:30|109364.6|109248.6|109335.5|109285.5|109364.6|109295|109335.5|109248.6|3
1739249330000|2025-02-11 04:48:50|109334.3|109284.3|109334.3|109284.3|109334.3|109284.3|109334.3|109284.3|1
1739249340000|2025-02-11 04:49:00|109333.1|109283.1|109329.6|109279.6|109333.1|109283.1|109329.6|109279.6|3
1739249350000|2025-02-11 04:49:10|109331.3|109281.3|109331.8|109281.8|109331.8|109281.8|109331.3|109281.3|2
1739249380000|2025-02-11 04:49:40|109362.2|109246.2|109362.2|109246.2|109362.2|109246.2|109362.2|109246.2|1
1739249390000|2025-02-11 04:49:50|109361.8|109245.8|109335|109285|109362.8|109287.4|109335|109245.7|10
1739249400000|2025-02-11 04:50:00|109333.3|109283.3|109333.3|109283.3|109333.3|109283.3|109333.3|109283.3|1
1739249420000|2025-02-11 04:50:20|109331.8|109281.8|109331.8|109281.8|109331.8|109281.8|109331.8|109281.8|1
1739249430000|2025-02-11 04:50:30|109335.3|109285.3|109328.8|109278.8|109335.3|109285.3|109328.8|109278.8|3
1739249450000|2025-02-11 04:50:50|109327.9|109277.9|109329.4|109279.4|109329.4|109279.4|109327.9|109277.9|2
1739249460000|2025-02-11 04:51:00|109328.6|109278.6|109333|109283|109333|109283|109328.6|109278.6|2
1739249470000|2025-02-11 04:51:10|109334|109284|109334|109284|109334|109284|109334|109284|1
1739249480000|2025-02-11 04:51:20|109330.8|109280.8|109334.6|109284.6|109336.4|109286.4|109330.8|109280.8|6
1739249510000|2025-02-11 04:51:50|109335|109285|109335|109285|109335|109285|109335|109285|1
1739249520000|2025-02-11 04:52:00|109366.2|109250.2|109366.4|109250.4|109366.6|109250.6|109366|109250|9
1739249530000|2025-02-11 04:52:10|109366|109250|109366.5|109250.5|109366.6|109250.6|109366|109250|8
1739249540000|2025-02-11 04:52:20|109367.4|109251.4|109335.1|109285.1|109367.4|109288.9|109335.1|109251.4|9
1739249570000|2025-02-11 04:52:50|109363.8|109247.8|109363.4|109247.4|109363.8|109247.8|109363.4|109247.4|3
1739249580000|2025-02-11 04:53:00|109363.7|109247.7|109363.8|109247.8|109364.1|109248.1|109363.5|109247.5|8
1739249590000|2025-02-11 04:53:10|109363.9|109247.9|109364.1|109248.1|109364.1|109248.1|109363.7|109247.7|6
1739249600000|2025-02-11 04:53:20|109363.7|109247.7|109333.3|109283.3|109366.3|109283.3|109333.3|109247.7|3
1739249610000|2025-02-11 04:53:30|109334.7|109284.7|109334.7|109284.7|109334.7|109284.7|109334.7|109284.7|1
1739249630000|2025-02-11 04:53:50|109336|109286|109335|109285|109342.5|109292.5|109335|109285|3
1739249650000|2025-02-11 04:54:10|109334.1|109284.1|109334.1|109284.1|109334.1|109284.1|109334.1|109284.1|1
1739249660000|2025-02-11 04:54:20|109333.1|109283.1|109325.3|109275.3|109333.1|109283.1|109320.3|109270.3|8
1739249670000|2025-02-11 04:54:30|109324.5|109274.5|109324.5|109274.5|109324.5|109274.5|109324.5|109274.5|1
1739249680000|2025-02-11 04:54:40|109318.7|109268.7|109320|109270|109320|109270|109317.8|109267.8|3
1739249690000|2025-02-11 04:54:50|109318.7|109268.7|109313|109263|109318.7|109268.7|109313|109263|3
1739249710000|2025-02-11 04:55:10|109314.5|109264.5|109312.5|109262.5|109314.5|109264.5|109312.5|109262.5|2
1739249720000|2025-02-11 04:55:20|109314|109264|109315.9|109265.9|109318.7|109268.7|109314|109264|6
1739249730000|2025-02-11 04:55:30|109315.4|109265.4|109314.7|109264.7|109315.4|109265.4|109314.7|109264.7|2
1739249750000|2025-02-11 04:55:50|109315.9|109265.9|109312.5|109262.5|109317.2|109267.2|109312.5|109262.5|4
1739249760000|2025-02-11 04:56:00|109311|109261|109313|109263|109321|109271|109311|109261|3
1739249780000|2025-02-11 04:56:20|109316.9|109266.9|109316.4|109266.4|109316.9|109266.9|109316.4|109266.4|2
1739249800000|2025-02-11 04:56:40|109315.9|109265.9|109317|109267|109319|109269|109315.9|109265.9|3
1739249810000|2025-02-11 04:56:50|109318.5|109268.5|109321.7|109271.7|109321.7|109271.7|109318.5|109268.5|4
1739249820000|2025-02-11 04:57:00|109320.1|109270.1|109314.6|109264.6|109320.1|109270.1|109314.1|109264.1|3
1739249850000|2025-02-11 04:57:30|109309.5|109259.5|109349.9|109233.9|109349.9|109259.5|109309.5|109233.1|6
1739249860000|2025-02-11 04:57:40|109349.8|109233.8|109349.1|109233.1|109349.8|109233.8|109349|109233|8
1739249870000|2025-02-11 04:57:50|109349|109233|109318.1|109268.1|109349.6|109268.1|109315.3|109233|8
1739249880000|2025-02-11 04:58:00|109320.3|109270.3|109326.9|109276.9|109327.9|109277.9|109320.3|109270.3|6
1739249890000|2025-02-11 04:58:10|109328.4|109278.4|109329.2|109279.2|109330.9|109280.9|109328.4|109278.4|3
1739249900000|2025-02-11 04:58:20|109329.7|109279.7|109329.7|109279.7|109329.7|109279.7|109329.7|109279.7|1
1739249920000|2025-02-11 04:58:40|109333|109283|109333|109283|109333|109283|109333|109283|1
1739249930000|2025-02-11 04:58:50|109360|109244|109359.2|109243.2|109360|109244|109359.2|109243.2|7
1739249940000|2025-02-11 04:59:00|109359.4|109243.4|109359.3|109243.3|109359.8|109243.8|109359|109243|8
1739249950000|2025-02-11 04:59:10|109359.5|109243.5|109329.4|109279.4|109359.5|109279.4|109324.2|109243.5|4
1739249960000|2025-02-11 04:59:20|109328.6|109278.6|109328.6|109278.6|109328.6|109278.6|109328.6|109278.6|1
1739249980000|2025-02-11 04:59:40|109333|109283|109333|109283|109333|109283|109333|109283|1
1739249990000|2025-02-11 04:59:50|109355.9|109239.9|109355.6|109239.6|109356.3|109240.3|109355.6|109239.6|6
1739250000000|2025-02-11 05:00:00|109355.2|109239.2|109326.2|109276.2|109355.2|109276.8|109326.2|109238.8|4
1739250030000|2025-02-11 05:00:30|109329.5|109279.5|109329.5|109279.5|109329.5|109279.5|109329.5|109279.5|1
1739250040000|2025-02-11 05:00:40|109330|109280|109330|109280|109330|109280|109330|109280|1
1739250050000|2025-02-11 05:00:50|109330.5|109280.5|109329.5|109279.5|109330.5|109280.5|109329.5|109279.5|2
1739250060000|2025-02-11 05:01:00|109331.5|109281.5|109332.5|109282.5|109332.5|109282.5|109331.5|109281.5|2
1739250070000|2025-02-11 05:01:10|109328.4|109278.4|109328.3|109278.3|109330.1|109280.1|109328.3|109278.3|3
1739250090000|2025-02-11 05:01:30|109324.1|109274.1|109324.1|109274.1|109324.1|109274.1|109324.1|109274.1|1
1739250100000|2025-02-11 05:01:40|109320.6|109270.6|109326.4|109276.4|109328.3|109278.3|109320.6|109270.6|5
1739250110000|2025-02-11 05:01:50|109325.6|109275.6|109325.9|109275.9|109326.4|109276.4|109325.6|109275.6|3
1739250120000|2025-02-11 05:02:00|109326.4|109276.4|109329|109279|109329|109279|109326.4|109276.4|4
1739250130000|2025-02-11 05:02:10|109326|109276|109328.2|109278.2|109328.3|109278.3|109326|109276|6
1739250140000|2025-02-11 05:02:20|109326.5|109276.5|109326.5|109276.5|109326.5|109276.5|109326.5|109276.5|1
1739250160000|2025-02-11 05:02:40|109327|109277|109327|109277|109327|109277|109327|109277|1
1739250170000|2025-02-11 05:02:50|109333|109283|109331.4|109281.4|109333|109283|109330.9|109280.9|3
1739250180000|2025-02-11 05:03:00|109329.6|109279.6|109332.5|109282.5|109332.5|109282.5|109329.6|109279.6|3
1739250210000|2025-02-11 05:03:30|109336|109286|109359.5|109243.5|109359.5|109286|109336|109243.5|2
1739250220000|2025-02-11 05:03:40|109359.1|109243.1|109359.3|109243.3|109359.4|109243.4|109359.1|109243.1|6
1739250230000|2025-02-11 05:03:50|109359|109243|109358.4|109242.4|109359.1|109243.1|109358.4|109242.4|6
1739250240000|2025-02-11 05:04:00|109358.5|109242.5|109328.3|109278.3|109358.8|109278.3|109328.3|109242.5|3
1739250250000|2025-02-11 05:04:10|109331.2|109281.2|109326.3|109276.3|109331.2|109281.2|109323.5|109273.5|14
1739250260000|2025-02-11 05:04:20|109325.3|109275.3|109326.5|109276.5|109326.5|109276.5|109325.3|109275.3|4
1739250270000|2025-02-11 05:04:30|109324.5|109274.5|109326.3|109276.3|109326.3|109276.3|109324.5|109274.5|5
1739250280000|2025-02-11 05:04:40|109332|109282|109332|109282|109332|109282|109332|109282|1
1739250290000|2025-02-11 05:04:50|109324.7|109274.7|109324.7|109274.7|109326.9|109276.9|109323.4|109273.4|5
1739250300000|2025-02-11 05:05:00|109323.4|109273.4|109316.3|109266.3|109324.7|109274.7|109316|109266|15
1739250320000|2025-02-11 05:05:20|109311|109261|109316|109266|109316|109266|109310.2|109260.2|6
1739250330000|2025-02-11 05:05:30|109313.2|109263.2|109309.3|109259.3|109315.7|109265.7|109309.3|109259.3|8
1739250340000|2025-02-11 05:05:40|109312.8|109262.8|109316.3|109266.3|109319.3|109269.3|109312.8|109262.8|6
1739250350000|2025-02-11 05:05:50|109319.3|109269.3|109316.9|109266.9|109319.3|109269.3|109316.9|109266.9|3
1739250360000|2025-02-11 05:06:00|109313.9|109263.9|109321.2|109271.2|109324.6|109274.6|109313.9|109263.9|14
1739250370000|2025-02-11 05:06:10|109322.4|109272.4|109320.5|109270.5|109322.4|109272.4|109319.4|109269.4|5
1739250390000|2025-02-11 05:06:30|109321.3|109271.3|109320.1|109270.1|109322|109272|109320.1|109270.1|5
1739250400000|2025-02-11 05:06:40|109318.3|109268.3|109321|109271|109323.5|109273.5|109316.8|109266.8|9
1739250410000|2025-02-11 05:06:50|109320.5|109270.5|109323.1|109273.1|109323.1|109273.1|109316.9|109266.9|10
1739250420000|2025-02-11 05:07:00|109322.1|109272.1|109315.2|109265.2|109322.6|109272.6|109313.5|109263.5|11
1739250440000|2025-02-11 05:07:20|109313.8|109263.8|109305.6|109255.6|109315.3|109265.3|109305.6|109255.6|5
1739250450000|2025-02-11 05:07:30|109307.6|109257.6|109306.4|109256.4|109307.6|109257.6|109305.6|109255.6|16
1739250460000|2025-02-11 05:07:40|109305.6|109255.6|109305.6|109255.6|109307.6|109257.6|109305.6|109255.6|7
1739250470000|2025-02-11 05:07:50|109306.4|109256.4|109310.1|109260.1|109312|109260.1|109306|109235|14
1739250480000|2025-02-11 05:08:00|109309.7|109259.7|109306.4|109256.4|109309.7|109259.7|109303.8|109253.8|8
1739250490000|2025-02-11 05:08:10|109307.6|109257.6|109311.5|109261.5|109316.4|109266.4|109305.6|109255.6|8
1739250500000|2025-02-11 05:08:20|109310.2|109260.2|109310.7|109260.7|109314.2|109264.2|109310.2|109260.2|5
1739250510000|2025-02-11 05:08:30|109314.2|109264.2|109309.7|109259.7|109314.2|109264.2|109308.2|109258.2|4
1739250520000|2025-02-11 05:08:40|109310.5|109260.5|109310.5|109260.5|109310.5|109260.5|109310.5|109260.5|1
1739250540000|2025-02-11 05:09:00|109306.7|109256.7|109300.6|109250.6|109306.7|109256.7|109295.8|109245.8|17
1739250570000|2025-02-11 05:09:30|109302.3|109252.3|109305.3|109255.3|109306.9|109256.9|109302.3|109252.3|4
1739250580000|2025-02-11 05:09:40|109306.9|109256.9|109306.9|109256.9|109306.9|109256.9|109306.9|109256.9|1
1739250590000|2025-02-11 05:09:50|109303.6|109253.6|109306.5|109256.5|109306.5|109256.5|109303|109253|4
1739250600000|2025-02-11 05:10:00|109304.8|109254.8|109304.3|109254.3|109304.8|109254.8|109301.6|109251.6|5
1739250620000|2025-02-11 05:10:20|109308|109258|109305|109255|109308|109258|109305|109255|2
1739250630000|2025-02-11 05:10:30|109306.6|109256.6|109306.6|109256.6|109306.6|109256.6|109306.6|109256.6|1
1739250650000|2025-02-11 05:10:50|109304.8|109254.8|109305|109255|109306.8|109256.8|109304.4|109254.4|5
1739250680000|2025-02-11 05:11:20|109304.5|109254.5|109340.2|109224.2|109340.2|109254.5|109304.5|109224.2|2
1739250690000|2025-02-11 05:11:30|109340.1|109224.1|109339.6|109223.6|109340.5|109224.5|109339.6|109223.6|8
1739250700000|2025-02-11 05:11:40|109340|109224|109305.6|109255.6|109340.2|109261.3|109305.6|109221.6|6
1739250720000|2025-02-11 05:12:00|109303.9|109253.9|109303.9|109253.9|109307.9|109257.9|109303.9|109253.9|3
1739250730000|2025-02-11 05:12:10|109305.5|109255.5|109305.5|109255.5|109305.5|109255.5|109305.5|109255.5|1
1739250760000|2025-02-11 05:12:40|109342.9|109226.9|109342.9|109226.9|109342.9|109226.9|109342.9|109226.9|1
1739250770000|2025-02-11 05:12:50|109343|109227|109342.6|109226.6|109343|109227|109342.5|109226.5|4
1739250780000|2025-02-11 05:13:00|109342.7|109226.7|109342.8|109226.8|109343.3|109227.3|109342.7|109226.7|7
1739250790000|2025-02-11 05:13:10|109312.3|109262.3|109321.6|109271.6|109322.1|109272.1|109310.6|109260.6|19
1739250800000|2025-02-11 05:13:20|109322.1|109272.1|109321.7|109271.7|109322.2|109272.2|109320.5|109270.5|5
1739250810000|2025-02-11 05:13:30|109322.2|109272.2|109322|109272|109322.7|109272.7|109320.7|109270.7|5
1739250820000|2025-02-11 05:13:40|109322.7|109272.7|109322.5|109272.5|109322.7|109272.7|109318.5|109268.5|6
1739250830000|2025-02-11 05:13:50|109323.2|109273.2|109324.7|109274.7|109324.9|109274.9|109322|109272|5
1739250840000|2025-02-11 05:14:00|109323.7|109273.7|109322|109272|109323.7|109273.7|109322|109272|2
1739250850000|2025-02-11 05:14:10|109323.8|109273.8|109323.3|109273.3|109324.5|109274.5|109320.8|109270.8|6
1739250860000|2025-02-11 05:14:20|109321.3|109271.3|109322.5|109272.5|109323|109273|109320.5|109270.5|7
1739250880000|2025-02-11 05:14:40|109323.3|109273.3|109322.2|109272.2|109325.2|109275.2|109322.2|109272.2|4
1739250890000|2025-02-11 05:14:50|109323.9|109273.9|109317.2|109267.2|109323.9|109273.9|109312.3|109262.3|8
1739250900000|2025-02-11 05:15:00|109317.5|109267.5|109316.7|109266.7|109320|109270|109316.5|109266.5|5
1739250930000|2025-02-11 05:15:30|109314.7|109264.7|109317|109267|109317.5|109267.5|109314|109264|8
1739250940000|2025-02-11 05:15:40|109315.2|109265.2|109312.5|109262.5|109315.2|109265.2|109311.8|109261.8|6
1739250950000|2025-02-11 05:15:50|109311.8|109261.8|109311.8|109261.8|109311.8|109261.8|109311.8|109261.8|1
1739250960000|2025-02-11 05:16:00|109309.8|109259.8|109311.8|109261.8|109311.8|109261.8|109309.8|109259.8|3
1739250970000|2025-02-11 05:16:10|109312|109262|109312|109262|109312|109262|109312|109262|1
1739250980000|2025-02-11 05:16:20|109310.1|109260.1|109303.9|109253.9|109310.1|109260.1|109300|109250|6
1739250990000|2025-02-11 05:16:30|109303.4|109253.4|109303.4|109253.4|109303.4|109253.4|109303.4|109253.4|1
1739251000000|2025-02-11 05:16:40|109304.9|109254.9|109306|109256|109306|109256|109304.9|109254.9|2
1739251020000|2025-02-11 05:17:00|109308.5|109258.5|109308.5|109258.5|109308.5|109258.5|109308.5|109258.5|1
1739251030000|2025-02-11 05:17:10|109307.6|109257.6|109306.6|109256.6|109307.6|109257.6|109306.6|109256.6|2
1739251040000|2025-02-11 05:17:20|109307.6|109257.6|109306.1|109256.1|109308.2|109258.2|109305.9|109255.9|4
1739251050000|2025-02-11 05:17:30|109305.7|109255.7|109306.5|109256.5|109306.5|109256.5|109305.7|109255.7|2
1739251060000|2025-02-11 05:17:40|109305.8|109255.8|109305.8|109255.8|109305.8|109255.8|109305.8|109255.8|1
1739251070000|2025-02-11 05:17:50|109303.8|109253.8|109305.1|109255.1|109307.2|109257.2|109303.8|109253.8|4
1739251080000|2025-02-11 05:18:00|109305.6|109255.6|109305.6|109255.6|109305.6|109255.6|109305.6|109255.6|1
1739251100000|2025-02-11 05:18:20|109303.8|109253.8|109306.3|109256.3|109306.3|109256.3|109302.4|109252.4|7
1739251130000|2025-02-11 05:18:50|109304.3|109254.3|109304.3|109254.3|109304.3|109254.3|109304.3|109254.3|1
1739251140000|2025-02-11 05:19:00|109302|109252|109303.3|109253.3|109303.3|109253.3|109301.8|109251.8|3
1739251150000|2025-02-11 05:19:10|109302.8|109252.8|109302.8|109252.8|109302.8|109252.8|109302.8|109252.8|1
1739251160000|2025-02-11 05:19:20|109303.5|109253.5|109303.5|109253.5|109303.5|109253.5|109303.5|109253.5|1
1739251180000|2025-02-11 05:19:40|109304.5|109254.5|109306|109256|109306|109256|109304.5|109254.5|3
1739251200000|2025-02-11 05:20:00|109305.2|109255.2|109300.3|109250.3|109305.2|109255.2|109300.3|109250.3|2
1739251210000|2025-02-11 05:20:10|109299.3|109249.3|109301.2|109251.2|109303.4|109253.4|109299.3|109249.3|7
1739251220000|2025-02-11 05:20:20|109304.7|109254.7|109302|109252|109304.7|109254.7|109302|109252|2
1739251230000|2025-02-11 05:20:30|109303.9|109253.9|109306.5|109256.5|109306.5|109256.5|109303.9|109253.9|2
1739251260000|2025-02-11 05:21:00|109338.3|109222.3|109305|109255|109341.4|109255|109305|109222.3|6
1739251280000|2025-02-11 05:21:20|109307.8|109257.8|109316.4|109266.4|109316.4|109266.4|109307.8|109257.8|14
1739251290000|2025-02-11 05:21:30|109315.1|109265.1|109316.8|109266.8|109316.8|109266.8|109315.1|109265.1|3
1739251300000|2025-02-11 05:21:40|109318.6|109268.6|109321.7|109271.7|109324.1|109274.1|109318.6|109268.6|10
1739251310000|2025-02-11 05:21:50|109322.2|109272.2|109322.2|109272.2|109322.2|109272.2|109322.2|109272.2|1
1739251320000|2025-02-11 05:22:00|109325.1|109275.1|109322.2|109272.2|109325.1|109275.1|109321.7|109271.7|6
1739251330000|2025-02-11 05:22:10|109323.9|109273.9|109327.2|109277.2|109328.2|109278.2|109323.9|109273.9|3
1739251340000|2025-02-11 05:22:20|109327.9|109277.9|109327.9|109277.9|109327.9|109277.9|109327.9|109277.9|1
1739251360000|2025-02-11 05:22:40|109326.7|109276.7|109330|109280|109330|109280|109326.7|109276.7|2
1739251370000|2025-02-11 05:22:50|109328.9|109278.9|109326.4|109276.4|109328.9|109278.9|109325.1|109275.1|4
1739251380000|2025-02-11 05:23:00|109327.2|109277.2|109330.3|109280.3|109330.3|109280.3|109326.9|109276.9|5
1739251390000|2025-02-11 05:23:10|109326.5|109276.5|109331|109281|109331.1|109281.1|109326.5|109276.5|5
1739251400000|2025-02-11 05:23:20|109332|109282|109335.2|109285.2|109335.2|109285.2|109330.7|109280.7|8
1739251410000|2025-02-11 05:23:30|109336.2|109286.2|109335.2|109285.2|109336.2|109286.2|109335.2|109285.2|2
1739251420000|2025-02-11 05:23:40|109333.4|109283.4|109330.7|109280.7|109333.4|109283.4|109329|109279|5
1739251430000|2025-02-11 05:23:50|109331.5|109281.5|109329.6|109279.6|109334.1|109284.1|109329.6|109279.6|3
1739251440000|2025-02-11 05:24:00|109330.2|109280.2|109328.7|109278.7|109330.2|109280.2|109328.7|109278.7|2
1739251460000|2025-02-11 05:24:20|109329.4|109279.4|109329.4|109279.4|109329.4|109279.4|109329.4|109279.4|1
1739251470000|2025-02-11 05:24:30|109330.7|109280.7|109332|109282|109332|109282|109328.9|109278.9|3
1739251480000|2025-02-11 05:24:40|109333|109283|109333|109283|109333|109283|109333|109283|1
1739251490000|2025-02-11 05:24:50|109331.3|109281.3|109331.3|109281.3|109331.3|109281.3|109331.3|109281.3|1
1739251500000|2025-02-11 05:25:00|109329.6|109279.6|109329.6|109279.6|109329.6|109279.6|109329.6|109279.6|1
1739251510000|2025-02-11 05:25:10|109326.2|109276.2|109326.2|109276.2|109326.2|109276.2|109326.2|109276.2|1
1739251530000|2025-02-11 05:25:30|109328.6|109278.6|109331|109281|109331|109281|109328.6|109278.6|2
1739251550000|2025-02-11 05:25:50|109335.5|109285.5|109329.2|109279.2|109335.5|109285.5|109329.2|109279.2|3
1739251580000|2025-02-11 05:26:20|109326|109276|109335.5|109285.5|109335.5|109285.5|109326|109276|3
1739251590000|2025-02-11 05:26:30|109333|109283|109323|109273|109333|109283|109321.7|109271.7|8
1739251600000|2025-02-11 05:26:40|109323.8|109273.8|109328|109278|109328|109278|109317.2|109267.2|12
1739251610000|2025-02-11 05:26:50|109328.5|109278.5|109328.5|109278.5|109328.5|109278.5|109328.5|109278.5|1
1739251620000|2025-02-11 05:27:00|109330.8|109280.8|109330.4|109280.4|109330.8|109280.8|109328.8|109278.8|3
1739251630000|2025-02-11 05:27:10|109328.8|109278.8|109327.2|109277.2|109328.8|109278.8|109327|109277|3
1739251640000|2025-02-11 05:27:20|109329.2|109279.2|109327.5|109277.5|109329.2|109279.2|109327.5|109277.5|2
1739251650000|2025-02-11 05:27:30|109326.5|109276.5|109326.9|109276.9|109331.1|109281.1|109325.7|109275.7|6
1739251660000|2025-02-11 05:27:40|109328.5|109278.5|109328.5|109278.5|109328.5|109278.5|109328.5|109278.5|1
1739251670000|2025-02-11 05:27:50|109326.6|109276.6|109327.2|109277.2|109327.9|109277.9|109326.6|109276.6|3
1739251680000|2025-02-11 05:28:00|109327.7|109277.7|109327.7|109277.7|109327.7|109277.7|109327.7|109277.7|1
1739251690000|2025-02-11 05:28:10|109328.2|109278.2|109328.2|109278.2|109328.2|109278.2|109328.2|109278.2|1
1739251700000|2025-02-11 05:28:20|109331.5|109281.5|109331.5|109281.5|109331.5|109281.5|109331.5|109281.5|1
1739251720000|2025-02-11 05:28:40|109354.4|109238.4|109324.9|109274.9|109354.6|109280.6|109324.9|109238.4|7
1739251740000|2025-02-11 05:29:00|109327.2|109277.2|109327.2|109277.2|109327.2|109277.2|109327.2|109277.2|1
1739251750000|2025-02-11 05:29:10|109328|109278|109331|109281|109331|109281|109328|109278|2
1739251760000|2025-02-11 05:29:20|109329.7|109279.7|109329.7|109279.7|109331.3|109281.3|109329.7|109279.7|3
1739251770000|2025-02-11 05:29:30|109326.2|109276.2|109324.2|109274.2|109326.2|109276.2|109320.7|109270.7|21
1739251780000|2025-02-11 05:29:40|109324.7|109274.7|109324.1|109274.1|109324.7|109274.7|109323.8|109273.8|3
1739251790000|2025-02-11 05:29:50|109322.3|109272.3|109327.1|109277.1|109327.1|109277.1|109322.3|109272.3|5
1739251800000|2025-02-11 05:30:00|109327.8|109277.8|109326.6|109276.6|109328.6|109278.6|109326.6|109276.6|3
1739251810000|2025-02-11 05:30:10|109327.4|109277.4|109324.8|109274.8|109327.4|109277.4|109323.1|109273.1|5
1739251820000|2025-02-11 05:30:20|109322.8|109272.8|109325.3|109275.3|109325.3|109275.3|109322.8|109272.8|3
1739251830000|2025-02-11 05:30:30|109324.8|109274.8|109324.8|109274.8|109324.8|109274.8|109324.8|109274.8|1
1739251840000|2025-02-11 05:30:40|109327.4|109277.4|109325.4|109275.4|109327.4|109277.4|109325.4|109275.4|2
1739251850000|2025-02-11 05:30:50|109322.4|109272.4|109323.6|109273.6|109325.3|109275.3|109322.4|109272.4|5
1739251860000|2025-02-11 05:31:00|109323.2|109273.2|109323.2|109273.2|109323.2|109273.2|109323.2|109273.2|1
1739251870000|2025-02-11 05:31:10|109324.9|109274.9|109327.9|109277.9|109330.1|109280.1|109324.9|109274.9|6
1739251880000|2025-02-11 05:31:20|109330.5|109280.5|109328.6|109278.6|109330.5|109280.5|109328.4|109278.4|3
1739251910000|2025-02-11 05:31:50|109357.2|109241.2|109356.7|109240.7|109357.2|109241.2|109356.1|109240.1|3
1739251920000|2025-02-11 05:32:00|109356.6|109240.6|109356.9|109240.9|109357.2|109241.2|109356.4|109240.4|7
1739251930000|2025-02-11 05:32:10|109357|109241|109323.7|109273.7|109359|109273.7|109323.7|109241|7
1739251960000|2025-02-11 05:32:40|109327.8|109277.8|109327.8|109277.8|109327.8|109277.8|109327.8|109277.8|1
1739251970000|2025-02-11 05:32:50|109332|109282|109333.2|109283.2|109333.2|109283.2|109329.5|109279.5|5
1739251980000|2025-02-11 05:33:00|109336.4|109286.4|109334.9|109284.9|109336.8|109286.8|109334.2|109284.2|5
1739251990000|2025-02-11 05:33:10|109336.8|109286.8|109333.6|109283.6|109336.8|109286.8|109333.6|109283.6|3
1739252020000|2025-02-11 05:33:40|109364.2|109248.2|109364.4|109248.4|109364.4|109248.4|109363.8|109247.8|6
1739252030000|2025-02-11 05:33:50|109364.1|109248.1|109331.4|109281.4|109364.1|109283.9|109328.1|109248.1|5
1739252050000|2025-02-11 05:34:10|109329.7|109279.7|109325|109275|109329.7|109279.7|109324.8|109274.8|10
1739252060000|2025-02-11 05:34:20|109329|109279|109326.4|109276.4|109329|109279|109325.9|109275.9|5
1739252070000|2025-02-11 05:34:30|109326.9|109276.9|109327.7|109277.7|109327.7|109277.7|109326.9|109276.9|2
1739252090000|2025-02-11 05:34:50|109332.5|109282.5|109334.5|109284.5|109334.5|109284.5|109332.5|109282.5|2
1739252100000|2025-02-11 05:35:00|109330.6|109280.6|109330.6|109280.6|109330.6|109280.6|109330.6|109280.6|1
1739252120000|2025-02-11 05:35:20|109326.7|109276.7|109326.7|109276.7|109326.7|109276.7|109326.7|109276.7|1
1739252130000|2025-02-11 05:35:30|109331.6|109281.6|109334.5|109284.5|109334.5|109284.5|109330.6|109280.6|3
1739252140000|2025-02-11 05:35:40|109333|109283|109333|109283|109333|109283|109333|109283|1
1739252150000|2025-02-11 05:35:50|109330.2|109280.2|109330.2|109280.2|109330.2|109280.2|109330.2|109280.2|1
1739252160000|2025-02-11 05:36:00|109333.9|109283.9|109330.9|109280.9|109333.9|109283.9|109330.9|109280.9|4
1739252190000|2025-02-11 05:36:30|109332.4|109282.4|109334.7|109284.7|109337.1|109287.1|109332.4|109282.4|5
1739252210000|2025-02-11 05:36:50|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|1
1739252230000|2025-02-11 05:37:10|109337.3|109287.3|109336.5|109286.5|109337.3|109287.3|109336.5|109286.5|2
1739252240000|2025-02-11 05:37:20|109338.3|109288.3|109342.2|109292.2|109343.7|109293.7|109336.5|109286.5|16
1739252250000|2025-02-11 05:37:30|109344.9|109294.9|109339.3|109289.3|109344.9|109294.9|109339.3|109289.3|4
1739252260000|2025-02-11 05:37:40|109342|109292|109340.2|109290.2|109342|109292|109339.8|109289.8|4
1739252280000|2025-02-11 05:38:00|109340.9|109290.9|109340.9|109290.9|109340.9|109290.9|109340.9|109290.9|1
1739252290000|2025-02-11 05:38:10|109341.7|109291.7|109341.7|109291.7|109341.7|109291.7|109341.7|109291.7|1
1739252300000|2025-02-11 05:38:20|109343.4|109293.4|109341.9|109291.9|109343.4|109293.4|109341.9|109291.9|3
1739252310000|2025-02-11 05:38:30|109340.2|109290.2|109335.9|109285.9|109340.2|109290.2|109335.9|109285.9|3
1739252330000|2025-02-11 05:38:50|109334.9|109284.9|109334.9|109284.9|109334.9|109284.9|109334.9|109284.9|1
1739252340000|2025-02-11 05:39:00|109334.5|109284.5|109334.9|109284.9|109336.7|109286.7|109334.5|109284.5|3
1739252350000|2025-02-11 05:39:10|109333.1|109283.1|109328.6|109278.6|109335.1|109285.1|109328.6|109278.6|6
1739252360000|2025-02-11 05:39:20|109327.3|109277.3|109324.9|109274.9|109327.3|109277.3|109324.9|109274.9|6
1739252370000|2025-02-11 05:39:30|109319.9|109269.9|109319.9|109269.9|109320.7|109270.7|109318.2|109268.2|6
1739252390000|2025-02-11 05:39:50|109318.2|109268.2|109318.2|109268.2|109320|109270|109317.4|109267.4|4
1739252400000|2025-02-11 05:40:00|109316.9|109266.9|109317.7|109267.7|109317.7|109267.7|109316.9|109266.9|2
1739252410000|2025-02-11 05:40:10|109318.4|109268.4|109318.4|109268.4|109318.4|109268.4|109318.4|109268.4|1
1739252420000|2025-02-11 05:40:20|109318|109268|109320|109270|109320|109270|109318|109268|2
1739252440000|2025-02-11 05:40:40|109322|109272|109323.9|109273.9|109327.2|109277.2|109322|109272|3
1739252450000|2025-02-11 05:40:50|109321|109271|109321|109271|109321|109271|109321|109271|1
1739252470000|2025-02-11 05:41:10|109319.5|109269.5|109318.2|109268.2|109319.5|109269.5|109317.7|109267.7|3
1739252480000|2025-02-11 05:41:20|109319.2|109269.2|109319.2|109269.2|109319.2|109269.2|109319.2|109269.2|1
1739252490000|2025-02-11 05:41:30|109313|109263|109314.9|109264.9|109314.9|109264.9|109313|109263|2
1739252520000|2025-02-11 05:42:00|109312.5|109262.5|109307.7|109257.7|109314.1|109264.1|109307.7|109257.7|12
1739252540000|2025-02-11 05:42:20|109309.3|109259.3|109310.1|109260.1|109311.4|109261.4|109309.3|109259.3|4
1739252550000|2025-02-11 05:42:30|109308.6|109258.6|109305.2|109255.2|109314.3|109264.3|109303.2|109253.2|7
1739252560000|2025-02-11 05:42:40|109305.7|109255.7|109305|109255|109305.7|109255.7|109305|109255|2
1739252570000|2025-02-11 05:42:50|109307.6|109257.6|109305.8|109255.8|109307.6|109257.6|109305.8|109255.8|2
1739252590000|2025-02-11 05:43:10|109306.5|109256.5|109306.5|109256.5|109306.5|109256.5|109306.5|109256.5|1
1739252600000|2025-02-11 05:43:20|109310.6|109260.6|109307.8|109257.8|109310.6|109260.6|109306.3|109256.3|3
1739252610000|2025-02-11 05:43:30|109311.7|109261.7|109310.9|109260.9|109311.7|109261.7|109310.4|109260.4|3
1739252620000|2025-02-11 05:43:40|109323.7|109273.7|109325.6|109275.6|109325.6|109275.6|109323.7|109273.7|2
1739252630000|2025-02-11 05:43:50|109324.9|109274.9|109324.9|109274.9|109325.9|109275.9|109324.2|109274.2|5
1739252640000|2025-02-11 05:44:00|109325.7|109275.7|109330.7|109280.7|109330.7|109280.7|109325.7|109275.7|3
1739252650000|2025-02-11 05:44:10|109328.4|109278.4|109326.7|109276.7|109328.4|109278.4|109326.7|109276.7|2
1739252680000|2025-02-11 05:44:40|109357.4|109241.4|109357.9|109241.9|109357.9|109241.9|109357.4|109241.4|3
1739252690000|2025-02-11 05:44:50|109359|109243|109332.5|109282.5|109359|109282.5|109332.5|109242.1|3
1739252700000|2025-02-11 05:45:00|109329.1|109279.1|109328.9|109278.9|109329.1|109279.1|109328.9|109278.9|2
1739252710000|2025-02-11 05:45:10|109329.9|109279.9|109328.9|109278.9|109329.9|109279.9|109328.9|109278.9|2
1739252720000|2025-02-11 05:45:20|109329.5|109279.5|109332.1|109282.1|109333.2|109283.2|109328.8|109278.8|9
1739252740000|2025-02-11 05:45:40|109333.4|109283.4|109332.1|109282.1|109333.4|109283.4|109332.1|109282.1|2
1739252750000|2025-02-11 05:45:50|109333.7|109283.7|109334.2|109284.2|109335.8|109285.8|109333.7|109283.7|3
1739252760000|2025-02-11 05:46:00|109332.5|109282.5|109332.5|109282.5|109332.5|109282.5|109332.5|109282.5|1
1739252790000|2025-02-11 05:46:30|109334.5|109284.5|109330.1|109280.1|109334.5|109284.5|109330.1|109280.1|3
1739252800000|2025-02-11 05:46:40|109329.1|109279.1|109329.1|109279.1|109329.1|109279.1|109329.1|109279.1|1
1739252820000|2025-02-11 05:47:00|109329.6|109279.6|109329.6|109279.6|109329.6|109279.6|109329.6|109279.6|1
1739252830000|2025-02-11 05:47:10|109332|109282|109327.8|109277.8|109332|109282|109327.8|109277.8|2
1739252840000|2025-02-11 05:47:20|109326.8|109276.8|109326.3|109276.3|109328.3|109278.3|109326.3|109276.3|3
1739252860000|2025-02-11 05:47:40|109326.8|109276.8|109326.8|109276.8|109326.8|109276.8|109326.8|109276.8|1
1739252870000|2025-02-11 05:47:50|109331|109281|109331|109281|109331|109281|109331|109281|1
1739252880000|2025-02-11 05:48:00|109329.3|109279.3|109327.5|109277.5|109329.3|109279.3|109327.5|109277.5|2
1739252900000|2025-02-11 05:48:20|109325.8|109275.8|109325.5|109275.5|109325.8|109275.8|109325.1|109275.1|3
1739252920000|2025-02-11 05:48:40|109328.7|109278.7|109326.2|109276.2|109328.7|109278.7|109326.2|109276.2|2
1739252950000|2025-02-11 05:49:10|109330.5|109280.5|109355.7|109239.7|109356.3|109280.5|109330.5|109239.7|3
1739252960000|2025-02-11 05:49:20|109355.8|109239.8|109329.8|109279.8|109355.8|109282.5|109328.1|109239.4|5
1739252970000|2025-02-11 05:49:30|109330.8|109280.8|109330.8|109280.8|109330.8|109280.8|109330.8|109280.8|1
1739252980000|2025-02-11 05:49:40|109332.5|109282.5|109331|109281|109332.5|109282.5|109331|109281|2
1739252990000|2025-02-11 05:49:50|109333.5|109283.5|109333.5|109283.5|109333.5|109283.5|109333.5|109283.5|1
1739253000000|2025-02-11 05:50:00|109334.5|109284.5|109332|109282|109334.5|109284.5|109332|109282|3
1739253010000|2025-02-11 05:50:10|109331.5|109281.5|109331.5|109281.5|109331.5|109281.5|109331.5|109281.5|1
1739253020000|2025-02-11 05:50:20|109333.2|109283.2|109334.9|109284.9|109334.9|109284.9|109332.7|109282.7|4
1739253030000|2025-02-11 05:50:30|109336.4|109286.4|109336.2|109286.2|109336.9|109286.9|109336.2|109286.2|3
1739253040000|2025-02-11 05:50:40|109334.5|109284.5|109334.5|109284.5|109334.5|109284.5|109334.5|109284.5|1
1739253050000|2025-02-11 05:50:50|109333.5|109283.5|109333.3|109283.3|109333.7|109283.7|109333|109283|5
1739253080000|2025-02-11 05:51:20|109333.8|109283.8|109329.6|109279.6|109333.8|109283.8|109329.6|109279.6|4
1739253110000|2025-02-11 05:51:50|109332.9|109282.9|109331.5|109281.5|109332.9|109282.9|109328.8|109278.8|3
1739253120000|2025-02-11 05:52:00|109327.3|109277.3|109326.6|109276.6|109331.2|109281.2|109326.6|109276.6|6
1739253140000|2025-02-11 05:52:20|109327.6|109277.6|109328.3|109278.3|109328.3|109278.3|109322.7|109272.7|4
1739253150000|2025-02-11 05:52:30|109332.3|109282.3|109332.8|109282.8|109335.1|109285.1|109332.3|109282.3|3
1739253160000|2025-02-11 05:52:40|109334.6|109284.6|109337.1|109287.1|109338.9|109288.9|109332.6|109282.6|9
1739253170000|2025-02-11 05:52:50|109338.1|109288.1|109333.7|109283.7|109338.1|109288.1|109333.7|109283.7|4
1739253180000|2025-02-11 05:53:00|109332.2|109282.2|109332.2|109282.2|109332.2|109282.2|109332.2|109282.2|1
1739253210000|2025-02-11 05:53:30|109362.8|109246.8|109329.6|109279.6|109362.8|109282.8|109329.6|109246.8|5
1739253220000|2025-02-11 05:53:40|109327.9|109277.9|109325.2|109275.2|109327.9|109277.9|109314.4|109264.4|9
1739253230000|2025-02-11 05:53:50|109325.9|109275.9|109326.4|109276.4|109326.4|109276.4|109325.9|109275.9|2
1739253240000|2025-02-11 05:54:00|109328.2|109278.2|109334|109284|109334|109284|109328.2|109278.2|2
1739253250000|2025-02-11 05:54:10|109335|109285|109326.1|109276.1|109335|109285|109326.1|109276.1|8
1739253260000|2025-02-11 05:54:20|109327.9|109277.9|109323.5|109273.5|109327.9|109277.9|109323.2|109273.2|5
1739253270000|2025-02-11 05:54:30|109322|109272|109324.7|109274.7|109324.7|109274.7|109322|109272|7
1739253280000|2025-02-11 05:54:40|109327.9|109277.9|109324.4|109274.4|109327.9|109277.9|109318.9|109268.9|4
1739253290000|2025-02-11 05:54:50|109321.4|109271.4|109324.4|109274.4|109324.4|109274.4|109321.4|109271.4|7
1739253300000|2025-02-11 05:55:00|109324.9|109274.9|109323.7|109273.7|109325.9|109275.9|109323.7|109273.7|5
1739253310000|2025-02-11 05:55:10|109324.6|109274.6|109326.9|109276.9|109326.9|109276.9|109324.6|109274.6|4
1739253320000|2025-02-11 05:55:20|109325.4|109275.4|109326.9|109276.9|109326.9|109276.9|109325.4|109275.4|4
1739253330000|2025-02-11 05:55:30|109325.2|109275.2|109322.7|109272.7|109325.2|109275.2|109316.8|109266.8|10
1739253340000|2025-02-11 05:55:40|109324.3|109274.3|109324.8|109274.8|109324.8|109274.8|109324.3|109274.3|2
1739253360000|2025-02-11 05:56:00|109324.1|109274.1|109324.5|109274.5|109327|109277|109322.7|109272.7|14
1739253370000|2025-02-11 05:56:10|109325|109275|109327.2|109277.2|109327.2|109277.2|109325|109275|4
1739253380000|2025-02-11 05:56:20|109329.4|109279.4|109325.9|109275.9|109329.4|109279.4|109325.9|109275.9|2
1739253390000|2025-02-11 05:56:30|109326.4|109276.4|109326.9|109276.9|109329.1|109279.1|109326.4|109276.4|3
1739253400000|2025-02-11 05:56:40|109331|109281|109328.7|109278.7|109331|109281|109328.7|109278.7|5
1739253420000|2025-02-11 05:57:00|109328.8|109278.8|109326.5|109276.5|109328.8|109278.8|109325.5|109275.5|4
1739253440000|2025-02-11 05:57:20|109325.5|109275.5|109321.3|109271.3|109325.5|109275.5|109319.3|109269.3|15
1739253450000|2025-02-11 05:57:30|109319.7|109269.7|109305.8|109255.8|109319.7|109269.7|109305.8|109255.8|7
1739253460000|2025-02-11 05:57:40|109307|109257|109307|109257|109307|109257|109307|109257|1
1739253470000|2025-02-11 05:57:50|109304.9|109254.9|109304.9|109254.9|109304.9|109254.9|109304.9|109254.9|1
1739253480000|2025-02-11 05:58:00|109304.2|109254.2|109304.4|109254.4|109308.2|109258.2|109304.2|109254.2|3
1739253490000|2025-02-11 05:58:10|109306.1|109256.1|109306.1|109256.1|109306.1|109256.1|109306.1|109256.1|1
1739253500000|2025-02-11 05:58:20|109308.6|109258.6|109316.5|109266.5|109321|109271|109307.9|109257.9|11
1739253510000|2025-02-11 05:58:30|109319.2|109269.2|109324.2|109274.2|109324.2|109274.2|109319.2|109269.2|3
1739253520000|2025-02-11 05:58:40|109322.9|109272.9|109323.3|109273.3|109326|109276|109322.9|109272.9|6
1739253530000|2025-02-11 05:58:50|109321.8|109271.8|109310.4|109260.4|109322|109272|109310.4|109260.4|11
1739253540000|2025-02-11 05:59:00|109308.4|109258.4|109307.8|109257.8|109312.7|109262.7|109307.8|109257.8|4
1739253570000|2025-02-11 05:59:30|109309|109259|109311.8|109261.8|109311.8|109261.8|109309|109259|3
1739253580000|2025-02-11 05:59:40|109310.8|109260.8|109310.8|109260.8|109310.8|109260.8|109310.8|109260.8|1
1739253600000|2025-02-11 06:00:00|109310.2|109260.2|109309|109259|109310.8|109260.8|109309|109259|5
1739253620000|2025-02-11 06:00:20|109310.1|109260.1|109310.1|109260.1|109310.1|109260.1|109310.1|109260.1|1
1739253630000|2025-02-11 06:00:30|109313.9|109263.9|109317.8|109267.8|109317.8|109267.8|109313.9|109263.9|2
1739253660000|2025-02-11 06:01:00|109316|109266|109316|109266|109316|109266|109316|109266|1
1739253670000|2025-02-11 06:01:10|109350.6|109234.6|109350.9|109234.9|109350.9|109234.9|109350.6|109234.6|4
1739253680000|2025-02-11 06:01:20|109351.4|109235.4|109318.4|109268.4|109351.4|109268.4|109318.4|109234.9|5
1739253700000|2025-02-11 06:01:40|109313.3|109263.3|109307.7|109257.7|109313.3|109263.3|109307.1|109257.1|7
1739253710000|2025-02-11 06:01:50|109306.8|109256.8|109308.1|109258.1|109308.1|109258.1|109306.6|109256.6|4
1739253730000|2025-02-11 06:02:10|109307.1|109257.1|109306|109256|109307.1|109257.1|109304|109254|5
1739253750000|2025-02-11 06:02:30|109304|109254|109306.4|109256.4|109306.5|109256.5|109304|109254|3
1739253760000|2025-02-11 06:02:40|109306.1|109256.1|109306.7|109256.7|109306.7|109256.7|109306.1|109256.1|2
1739253780000|2025-02-11 06:03:00|109307|109257|109307|109257|109307|109257|109307|109257|1
1739253790000|2025-02-11 06:03:10|109306|109256|109306|109256|109306|109256|109306|109256|1
1739253800000|2025-02-11 06:03:20|109304.3|109254.3|109305.6|109255.6|109305.6|109255.6|109302.6|109252.6|6
1739253810000|2025-02-11 06:03:30|109303.2|109253.2|109302.9|109252.9|109303.2|109253.2|109300.6|109250.6|3
1739253830000|2025-02-11 06:03:50|109301.1|109251.1|109299.5|109249.5|109301.1|109251.1|109297.8|109247.8|6
1739253840000|2025-02-11 06:04:00|109300.1|109250.1|109301.1|109251.1|109301.1|109251.1|109300.1|109250.1|2
1739253860000|2025-02-11 06:04:20|109299.5|109249.5|109300.5|109250.5|109301.5|109251.5|109299.5|109249.5|3
1739253870000|2025-02-11 06:04:30|109297.5|109247.5|109288.5|109263.5|109297.5|109263.5|109286|109247.5|4
1739253880000|2025-02-11 06:04:40|109297.4|109247.4|109297.1|109247.1|109297.4|109247.4|109297.1|109247.1|2
1739253890000|2025-02-11 06:04:50|109294.6|109244.6|109301.6|109251.6|109301.6|109251.6|109294.6|109244.6|4
1739253900000|2025-02-11 06:05:00|109298.9|109248.9|109299.9|109249.9|109299.9|109249.9|109298.9|109248.9|2
1739253920000|2025-02-11 06:05:20|109302.3|109252.3|109305.4|109255.4|109308|109258|109302.3|109252.3|6
1739253950000|2025-02-11 06:05:50|109306|109256|109306|109256|109306|109256|109306|109256|1
1739253960000|2025-02-11 06:06:00|109307|109257|109301.7|109251.7|109307|109257|109301.7|109251.7|6
1739253970000|2025-02-11 06:06:10|109296.9|109246.9|109298.2|109248.2|109298.9|109248.9|109296.9|109246.9|3
1739253980000|2025-02-11 06:06:20|109300.9|109250.9|109297.4|109247.4|109300.9|109250.9|109297.4|109247.4|2
1739253990000|2025-02-11 06:06:30|109298.2|109248.2|109295.2|109245.2|109298.6|109248.6|109290.5|109240.5|10
1739254000000|2025-02-11 06:06:40|109291.6|109241.6|109280.4|109230.4|109291.6|109241.6|109279.1|109229.1|14
1739254010000|2025-02-11 06:06:50|109285.4|109235.4|109280.6|109230.6|109285.4|109235.4|109277.1|109227.1|4
1739254020000|2025-02-11 06:07:00|109281.1|109231.1|109281.1|109231.1|109281.8|109231.8|109281.1|109231.1|3
1739254030000|2025-02-11 06:07:10|109280.1|109230.1|109279.5|109229.5|109281.4|109231.4|109276|109226|7
1739254040000|2025-02-11 06:07:20|109277|109227|109281|109231|109286.5|109236.5|109274.5|109224.5|24
1739254050000|2025-02-11 06:07:30|109283|109233|109281.6|109231.6|109283|109233|109279.5|109229.5|6
1739254060000|2025-02-11 06:07:40|109281.3|109231.3|109282.2|109232.2|109285.2|109235.2|109281.3|109231.3|7
1739254070000|2025-02-11 06:07:50|109283|109233|109282.7|109232.7|109283.3|109233.3|109282.3|109232.3|4
1739254080000|2025-02-11 06:08:00|109284.5|109234.5|109300.5|109250.5|109300.5|109250.5|109282.7|109232.7|8
1739254090000|2025-02-11 06:08:10|109298|109248|109298|109248|109298|109248|109297.1|109247.1|3
1739254100000|2025-02-11 06:08:20|109301.6|109251.6|109299.1|109249.1|109301.6|109251.6|109299.1|109249.1|2
1739254110000|2025-02-11 06:08:30|109300.3|109250.3|109300.3|109250.3|109300.3|109250.3|109300.3|109250.3|1
1739254130000|2025-02-11 06:08:50|109304|109254|109304|109254|109304|109254|109304|109254|1
1739254140000|2025-02-11 06:09:00|109303|109253|109291.1|109241.1|109303|109253|109291.1|109241.1|5
1739254160000|2025-02-11 06:09:20|109289.6|109239.6|109290.1|109240.1|109292.1|109242.1|109289.6|109239.6|7
1739254170000|2025-02-11 06:09:30|109292.7|109242.7|109292.7|109242.7|109292.7|109242.7|109292.7|109242.7|1
1739254180000|2025-02-11 06:09:40|109293.5|109243.5|109300.3|109250.3|109300.3|109250.3|109293.5|109243.5|3
1739254200000|2025-02-11 06:10:00|109304|109254|109304|109254|109304|109254|109304|109254|1
1739254210000|2025-02-11 06:10:10|109302|109252|109289.5|109264.5|109303|109264.5|109287.5|109252|5
1739254220000|2025-02-11 06:10:20|109288.5|109263.5|109297.5|109247.5|109299.7|109263.5|109288.5|109243.8|10
1739254230000|2025-02-11 06:10:30|109295.8|109245.8|109298.5|109248.5|109298.5|109248.5|109295.8|109245.8|5
1739254240000|2025-02-11 06:10:40|109300.3|109250.3|109300|109250|109301|109251|109300|109250|3
1739254250000|2025-02-11 06:10:50|109299|109249|109297|109247|109299.5|109249.5|109297|109247|3
1739254260000|2025-02-11 06:11:00|109295.8|109245.8|109302|109252|109302.5|109252.5|109295.8|109245.8|9
1739254270000|2025-02-11 06:11:10|109304.9|109254.9|109304.9|109254.9|109304.9|109254.9|109304.9|109254.9|1
1739254280000|2025-02-11 06:11:20|109302.3|109252.3|109302.3|109252.3|109302.3|109252.3|109302.3|109252.3|1
1739254290000|2025-02-11 06:11:30|109303.5|109253.5|109307.9|109257.9|109307.9|109257.9|109302.5|109252.5|6
1739254300000|2025-02-11 06:11:40|109306.8|109256.8|109305.6|109255.6|109306.8|109256.8|109305.6|109255.6|2
1739254320000|2025-02-11 06:12:00|109306.5|109256.5|109307|109257|109307|109257|109306.5|109256.5|2
1739254330000|2025-02-11 06:12:10|109310|109260|109310.5|109260.5|109314.4|109264.4|109310|109260|7
1739254340000|2025-02-11 06:12:20|109308|109258|109308|109258|109308|109258|109308|109258|1
1739254350000|2025-02-11 06:12:30|109306.7|109256.7|109301.2|109251.2|109306.7|109256.7|109301.2|109251.2|5
1739254360000|2025-02-11 06:12:40|109299.8|109249.8|109301.5|109251.5|109301.5|109251.5|109299.8|109249.8|2
1739254370000|2025-02-11 06:12:50|109301|109251|109301|109251|109301|109251|109301|109251|1
1739254380000|2025-02-11 06:13:00|109302|109252|109292.4|109242.4|109302|109252|109292.4|109242.4|5
1739254390000|2025-02-11 06:13:10|109293.7|109243.7|109293.7|109243.7|109293.7|109243.7|109293.7|109243.7|1
1739254400000|2025-02-11 06:13:20|109292|109242|109293.5|109243.5|109293.5|109243.5|109292|109242|2
1739254410000|2025-02-11 06:13:30|109291.5|109241.5|109289.5|109239.5|109291.5|109241.5|109287.2|109237.2|7
1739254420000|2025-02-11 06:13:40|109290.2|109240.2|109290.2|109240.2|109290.2|109240.2|109290.2|109240.2|1
1739254430000|2025-02-11 06:13:50|109292.7|109242.7|109300.7|109250.7|109300.7|109250.7|109292.7|109242.7|6
1739254450000|2025-02-11 06:14:10|109297.7|109247.7|109296.7|109246.7|109297.7|109247.7|109296.7|109246.7|2
1739254460000|2025-02-11 06:14:20|109291.5|109241.5|109291.5|109241.5|109291.5|109241.5|109291.5|109241.5|1
1739254470000|2025-02-11 06:14:30|109293.4|109243.4|109293.4|109243.4|109293.4|109243.4|109290.6|109240.6|6
1739254480000|2025-02-11 06:14:40|109295.9|109245.9|109300.4|109250.4|109300.4|109250.4|109295.9|109245.9|3
1739254490000|2025-02-11 06:14:50|109301.4|109251.4|109301.4|109251.4|109301.4|109251.4|109301.4|109251.4|1
1739254510000|2025-02-11 06:15:10|109305.4|109255.4|109305.5|109255.5|109306.2|109256.2|109301.4|109251.4|7
1739254520000|2025-02-11 06:15:20|109309|109259|109304.7|109254.7|109309|109259|109304.7|109254.7|2
1739254530000|2025-02-11 06:15:30|109305.2|109255.2|109310.4|109260.4|109310.4|109260.4|109305.2|109255.2|4
1739254550000|2025-02-11 06:15:50|109312.6|109262.6|109312.6|109262.6|109312.6|109262.6|109312.6|109262.6|1
1739254560000|2025-02-11 06:16:00|109312.4|109262.4|109309|109259|109316.4|109266.4|109309|109259|9
1739254580000|2025-02-11 06:16:20|109310.5|109260.5|109307.5|109257.5|109316.5|109266.5|109307.5|109257.5|4
1739254590000|2025-02-11 06:16:30|109309.4|109259.4|109308.6|109258.6|109309.4|109259.4|109308.6|109258.6|2
1739254600000|2025-02-11 06:16:40|109307.8|109257.8|109309.1|109259.1|109309.1|109259.1|109307.8|109257.8|3
1739254610000|2025-02-11 06:16:50|109310.3|109260.3|109318.4|109268.4|109318.4|109268.4|109310.3|109260.3|6
1739254620000|2025-02-11 06:17:00|109325.5|109275.5|109323.2|109273.2|109325.5|109275.5|109319.4|109269.4|7
1739254630000|2025-02-11 06:17:10|109325.2|109275.2|109320.9|109270.9|109325.2|109275.2|109319.4|109269.4|8
1739254640000|2025-02-11 06:17:20|109319.4|109269.4|109319.4|109269.4|109320.9|109270.9|109319.4|109269.4|6
1739254650000|2025-02-11 06:17:30|109318.6|109268.6|109313.5|109263.5|109318.6|109268.6|109311.8|109261.8|14
1739254660000|2025-02-11 06:17:40|109314.8|109264.8|109319.6|109269.6|109320.3|109270.3|109313.5|109263.5|11
1739254670000|2025-02-11 06:17:50|109317.3|109267.3|109318.8|109268.8|109318.8|109268.8|109317.3|109267.3|2
1739254690000|2025-02-11 06:18:10|109318.1|109268.1|109317.2|109267.2|109321|109271|109314|109264|12
1739254700000|2025-02-11 06:18:20|109316.4|109266.4|109314|109264|109316.4|109266.4|109311|109261|5
1739254710000|2025-02-11 06:18:30|109312.5|109262.5|109313.5|109263.5|109314.2|109264.2|109310|109260|9
1739254720000|2025-02-11 06:18:40|109312.7|109262.7|109309.5|109259.5|109312.7|109262.7|109309.5|109259.5|4
1739254730000|2025-02-11 06:18:50|109311.5|109261.5|109314|109264|109314|109264|109311|109261|11
1739254740000|2025-02-11 06:19:00|109318|109268|109318|109268|109318|109268|109318|109268|1
1739254750000|2025-02-11 06:19:10|109316.5|109266.5|109315.5|109265.5|109318.5|109268.5|109312|109262|15
1739254760000|2025-02-11 06:19:20|109317|109267|109314.5|109264.5|109317|109267|109312.2|109262.2|13
1739254770000|2025-02-11 06:19:30|109313.7|109263.7|109317.7|109267.7|109317.7|109267.7|109313.7|109263.7|3
1739254780000|2025-02-11 06:19:40|109318.5|109268.5|109315.9|109265.9|109318.5|109268.5|109314.9|109264.9|6
1739254790000|2025-02-11 06:19:50|109317|109267|109317|109267|109317|109267|109317|109267|1
1739254800000|2025-02-11 06:20:00|109317.2|109267.2|109316.5|109266.5|109319|109269|109316.4|109266.4|6
1739254810000|2025-02-11 06:20:10|109318.5|109268.5|109316|109266|109318.5|109268.5|109311|109261|6
1739254820000|2025-02-11 06:20:20|109312.4|109262.4|109316.8|109266.8|109316.8|109266.8|109307.9|109257.9|10
1739254830000|2025-02-11 06:20:30|109319.2|109248.4|109308.9|109258.9|109319.2|109260.1|109306.3|109248.4|5
1739254840000|2025-02-11 06:20:40|109310.1|109260.1|109308.9|109258.9|109310.3|109260.3|109308.9|109258.9|4
1739254850000|2025-02-11 06:20:50|109306.3|109256.3|109305.6|109255.6|109308.3|109258.3|109303.8|109253.8|20
1739254860000|2025-02-11 06:21:00|109304.8|109254.8|109306.8|109256.8|109307|109257|109304.8|109254.8|10
1739254870000|2025-02-11 06:21:10|109305.1|109255.1|109307.1|109257.1|109310.5|109260.5|109305.1|109255.1|3
1739254880000|2025-02-11 06:21:20|109309.6|109259.6|109310.3|109260.3|109311.1|109261.1|109309.1|109259.1|13
1739254890000|2025-02-11 06:21:30|109308.6|109258.6|109302|109252|109310.3|109260.3|109299.3|109249.3|25
1739254900000|2025-02-11 06:21:40|109303.3|109253.3|109302.8|109252.8|109307|109257|109301.2|109251.2|15
1739254910000|2025-02-11 06:21:50|109303.8|109253.8|109304.1|109254.1|109307.2|109257.2|109302|109252|10
1739254920000|2025-02-11 06:22:00|109303.1|109253.1|109302.5|109252.5|109304.1|109254.1|109302.5|109252.5|5
1739254930000|2025-02-11 06:22:10|109304|109254|109304|109254|109304|109254|109304|109254|1
1739254940000|2025-02-11 06:22:20|109302|109252|109304|109254|109307.4|109257.4|109298.5|109248.5|14
1739254950000|2025-02-11 06:22:30|109304.5|109254.5|109304.9|109254.9|109307.4|109257.4|109303.1|109253.1|12
1739254960000|2025-02-11 06:22:40|109307.6|109257.6|109303.8|109253.8|109307.6|109257.6|109303.3|109253.3|9
1739254980000|2025-02-11 06:23:00|109303.2|109253.2|109300.8|109250.8|109306.5|109256.5|109300.8|109250.8|8
1739255010000|2025-02-11 06:23:30|109300.7|109250.7|109301.4|109251.4|109301.8|109251.8|109298|109248|9
1739255020000|2025-02-11 06:23:40|109301.5|109251.5|109298|109248|109301.5|109251.5|109295.3|109245.3|34
1739255030000|2025-02-11 06:23:50|109297.3|109247.3|109297.2|109247.2|109299.8|109249.8|109296.2|109246.2|38
1739255040000|2025-02-11 06:24:00|109296.4|109246.4|109286.5|109236.5|109296.4|109246.4|109283.9|109233.9|14
1739255050000|2025-02-11 06:24:10|109286.3|109236.3|109282.2|109232.2|109286.3|109236.3|109282.2|109232.2|12
1739255060000|2025-02-11 06:24:20|109282|109232|109283|109233|109284.5|109234.5|109281.3|109231.3|18
1739255070000|2025-02-11 06:24:30|109282|109232|109277.9|109227.9|109284.3|109234.3|109277.4|109227.4|23
1739255080000|2025-02-11 06:24:40|109279|109229|109279.6|109229.6|109279.6|109229.6|109277.6|109227.6|4
1739255090000|2025-02-11 06:24:50|109279.9|109229.9|109279.1|109229.1|109279.9|109229.9|109276.9|109226.9|14
1739255100000|2025-02-11 06:25:00|109279|109229|109275.9|109225.9|109279.1|109229.1|109267.1|109217.1|16
1739255110000|2025-02-11 06:25:10|109276.9|109226.9|109274.4|109224.4|109276.9|109226.9|109274.4|109224.4|2
1739255120000|2025-02-11 06:25:20|109273.7|109223.7|109270.3|109220.3|109273.7|109223.7|109270.3|109220.3|2
1739255130000|2025-02-11 06:25:30|109268.1|109218.1|109264.2|109214.2|109268.1|109218.1|109262.7|109212.7|4
1739255140000|2025-02-11 06:25:40|109262.9|109212.9|109267.9|109217.9|109268.2|109218.2|109262.9|109212.9|8
1739255150000|2025-02-11 06:25:50|109267.5|109217.5|109261.7|109211.7|109268.4|109218.4|109261.7|109211.7|27
1739255160000|2025-02-11 06:26:00|109259|109209|109259.5|109209.5|109261|109211|109255|109205|7
1739255170000|2025-02-11 06:26:10|109257.4|109207.4|109266.6|109216.6|109266.6|109216.6|109257.4|109207.4|13
1739255180000|2025-02-11 06:26:20|109266.9|109216.9|109266.3|109216.3|109266.9|109216.9|109262.7|109212.7|6
1739255190000|2025-02-11 06:26:30|109267.6|109217.6|109266.9|109216.9|109267.6|109217.6|109266.9|109216.9|2
1739255200000|2025-02-11 06:26:40|109265.3|109215.3|109266.5|109216.5|109268|109218|109264.2|109214.2|29
1739255210000|2025-02-11 06:26:50|109267|109217|109268|109218|109268|109218|109263.5|109213.5|7
1739255220000|2025-02-11 06:27:00|109266.5|109216.5|109261.6|109211.6|109268|109229.5|109250.5|109208.3|14
1739255230000|2025-02-11 06:27:10|109260.6|109210.6|109266.2|109216.2|109266.2|109216.2|109260.6|109210.6|5
1739255240000|2025-02-11 06:27:20|109265|109215|109261.9|109211.9|109267.4|109217.4|109261.9|109211.9|16
1739255250000|2025-02-11 06:27:30|109258.2|109208.2|109263.3|109213.3|109263.6|109213.6|109258.2|109208.2|6
1739255260000|2025-02-11 06:27:40|109260.1|109210.1|109261.2|109211.2|109264.3|109214.3|109260.1|109210.1|11
1739255270000|2025-02-11 06:27:50|109263.3|109213.3|109262.3|109212.3|109263.6|109213.6|109259.9|109209.9|21
1739255280000|2025-02-11 06:28:00|109260|109210|109248.5|109223.5|109263.5|109228|109245.5|109209.5|16
1739255290000|2025-02-11 06:28:10|109245.5|109220.5|109255.5|109205.5|109255.5|109223|109244|109203|5
1739255300000|2025-02-11 06:28:20|109250.5|109200.5|109253.3|109203.3|109259|109209|109250.5|109200.5|6
1739255310000|2025-02-11 06:28:30|109253.6|109203.6|109250.1|109200.1|109253.6|109203.6|109250.1|109200.1|5
1739255330000|2025-02-11 06:28:50|109249|109199|109249.7|109199.7|109251.8|109201.8|109245.2|109195.2|14
1739255340000|2025-02-11 06:29:00|109251.2|109201.2|109250.7|109200.7|109251.2|109201.2|109250.5|109200.5|6
1739255350000|2025-02-11 06:29:10|109250|109200|109248.3|109198.3|109250|109200|109244|109194|9
1739255360000|2025-02-11 06:29:20|109246.9|109196.9|109251.2|109201.2|109251.2|109201.2|109246.9|109196.9|3
1739255370000|2025-02-11 06:29:30|109250.4|109200.4|109250.9|109200.9|109254.2|109204.2|109249.2|109199.2|6
1739255380000|2025-02-11 06:29:40|109253.4|109203.4|109254.3|109204.3|109254.3|109204.3|109248|109198|12
1739255390000|2025-02-11 06:29:50|109251.8|109201.8|109252.6|109202.6|109255.8|109205.8|109249.8|109199.8|8
1739255400000|2025-02-11 06:30:00|109250.4|109200.4|109252.6|109202.6|109255.1|109205.1|109250.4|109200.4|22
1739255410000|2025-02-11 06:30:10|109253.9|109203.9|109251.4|109201.4|109255.1|109205.1|109250.4|109200.4|16
1739255430000|2025-02-11 06:30:30|109250|109200|109245|109195|109252.5|109202.5|109243.5|109193.5|16
1739255440000|2025-02-11 06:30:40|109249|109199|109244|109194|109249|109199|109244|109194|11
1739255450000|2025-02-11 06:30:50|109250|109200|109246.7|109196.7|109250.7|109200.7|109244.5|109194.5|32
1739255460000|2025-02-11 06:31:00|109249|109199|109246.2|109196.2|109252.7|109202.7|109245.7|109195.7|24
1739255470000|2025-02-11 06:31:10|109248.2|109198.2|109249.9|109199.9|109254.6|109204.6|109247|109197|15
1739255480000|2025-02-11 06:31:20|109252.1|109202.1|109252.9|109202.9|109255.1|109205.1|109250.9|109200.9|19
1739255490000|2025-02-11 06:31:30|109250.9|109200.9|109253.4|109203.4|109255.4|109205.4|109250.9|109200.9|17
1739255500000|2025-02-11 06:31:40|109250.8|109200.8|109253.3|109203.3|109255.3|109205.3|109250.8|109200.8|28
1739255510000|2025-02-11 06:31:50|109251.3|109201.3|109254.8|109204.8|109254.8|109204.8|109250.3|109200.3|9
1739255520000|2025-02-11 06:32:00|109253.6|109203.6|109246.4|109196.4|109254.1|109204.1|109243.2|109193.2|24
1739255530000|2025-02-11 06:32:10|109244.9|109194.9|109244.4|109194.4|109245.9|109195.9|109244.4|109194.4|3
1739255540000|2025-02-11 06:32:20|109246.6|109196.6|109247.9|109197.9|109248.4|109198.4|109246.1|109196.1|8
1739255550000|2025-02-11 06:32:30|109246.6|109196.6|109248.5|109198.5|109248.5|109198.5|109246|109196|3
1739255560000|2025-02-11 06:32:40|109244.5|109194.5|109245|109195|109247|109197|109239.5|109189.5|6
1739255570000|2025-02-11 06:32:50|109252.5|109202.5|109247|109197|109252.5|109202.5|109247|109197|2
1739255580000|2025-02-11 06:33:00|109244.5|109194.5|109244.6|109194.6|109246.8|109196.8|109242.5|109192.5|11
1739255590000|2025-02-11 06:33:10|109246.3|109196.3|109247.3|109197.3|109248.8|109198.8|109236.8|109186.8|16
1739255600000|2025-02-11 06:33:20|109245.8|109195.8|109258.5|109208.5|109258.5|109208.5|109245.8|109195.8|31
1739255610000|2025-02-11 06:33:30|109257|109207|109258.3|109208.3|109258.5|109208.5|109254.3|109204.3|25
1739255620000|2025-02-11 06:33:40|109255.5|109205.5|109257|109207|109258.5|109208.5|109253.5|109203.5|25
1739255630000|2025-02-11 06:33:50|109256|109206|109260.5|109210.5|109264|109214|109253.3|109203.3|29
1739255640000|2025-02-11 06:34:00|109262.5|109212.5|109268|109218|109268.2|109218.2|109260.5|109210.5|26
1739255650000|2025-02-11 06:34:10|109267.5|109217.5|109272.9|109222.9|109273.2|109223.2|109267.5|109217.5|11
1739255660000|2025-02-11 06:34:20|109272.2|109222.2|109272.9|109222.9|109272.9|109222.9|109270.9|109220.9|15
1739255670000|2025-02-11 06:34:30|109275.7|109225.7|109271.4|109221.4|109276.2|109226.2|109269.2|109219.2|33
1739255680000|2025-02-11 06:34:40|109271.7|109221.7|109271.4|109221.4|109272.9|109222.9|109268.2|109218.2|29
1739255690000|2025-02-11 06:34:50|109270.2|109220.2|109270.9|109220.9|109271.7|109221.7|109269.2|109219.2|19
1739255700000|2025-02-11 06:35:00|109269.9|109219.9|109278|109228|109278|109228|109269.2|109219.2|24
1739255710000|2025-02-11 06:35:10|109275.5|109225.5|109275|109225|109278|109228|109271.5|109221.5|22
1739255720000|2025-02-11 06:35:20|109277|109227|109268.6|109218.6|109277|109227|109268|109218|28
1739255730000|2025-02-11 06:35:30|109267.6|109217.6|109262.4|109212.4|109267.6|109217.6|109261.1|109211.1|36
1739255740000|2025-02-11 06:35:40|109260.6|109210.6|109268.9|109218.9|109269.2|109219.2|109260.6|109210.6|17
1739255750000|2025-02-11 06:35:50|109269.9|109219.9|109273.2|109223.2|109273.9|109223.9|109269.9|109219.9|4
1739255760000|2025-02-11 06:36:00|109271.9|109221.9|109272.2|109222.2|109274.4|109224.4|109271.4|109221.4|20
1739255770000|2025-02-11 06:36:10|109271.4|109221.4|109271.4|109221.4|109273.7|109223.7|109270.4|109220.4|13
1739255780000|2025-02-11 06:36:20|109268.9|109218.9|109269.4|109219.4|109270.4|109220.4|109268.7|109218.7|11
1739255800000|2025-02-11 06:36:40|109272.1|109222.1|109271.6|109221.6|109274.3|109224.3|109271.3|109221.3|8
1739255810000|2025-02-11 06:36:50|109272.3|109222.3|109269.3|109219.3|109272.3|109222.3|109268.5|109218.5|7
1739255820000|2025-02-11 06:37:00|109270.5|109220.5|109271.9|109221.9|109275.7|109225.7|109270.5|109220.5|6
1739255830000|2025-02-11 06:37:10|109274|109224|109283.9|109233.9|109283.9|109233.9|109273.9|109223.9|13
1739255840000|2025-02-11 06:37:20|109283.4|109233.4|109281.9|109231.9|109283.4|109233.4|109280.4|109230.4|7
1739255850000|2025-02-11 06:37:30|109282.6|109232.6|109283.9|109233.9|109284.2|109234.2|109281.9|109231.9|9
1739255860000|2025-02-11 06:37:40|109285.2|109235.2|109286.5|109236.5|109287|109237|109282.2|109232.2|20
1739255870000|2025-02-11 06:37:50|109286|109236|109287.5|109237.5|109287.5|109237.5|109280|109230|8
1739255880000|2025-02-11 06:38:00|109289.5|109239.5|109268|109218|109292.5|109242.5|109267|109215|24
1739255890000|2025-02-11 06:38:10|109268.5|109218.5|109276.2|109226.2|109277.9|109227.9|109268|109218|12
1739255900000|2025-02-11 06:38:20|109275.2|109225.2|109276.2|109226.2|109277.9|109227.9|109275.2|109225.2|8
1739255910000|2025-02-11 06:38:30|109274.7|109224.7|109273.4|109223.4|109279.1|109229.1|109270.4|109220.4|45
1739255920000|2025-02-11 06:38:40|109273.1|109223.1|109270.4|109220.4|109274.3|109224.3|109266.3|109216.3|41
1739255930000|2025-02-11 06:38:50|109268.9|109218.9|109269.8|109219.8|109271.8|109221.8|109266.1|109216.1|22
1739255940000|2025-02-11 06:39:00|109271.1|109221.1|109269.1|109219.1|109275.4|109225.4|109268.8|109218.8|16
1739255950000|2025-02-11 06:39:10|109272.4|109222.4|109276.5|109226.5|109281|109231|109268|109218|27
1739255960000|2025-02-11 06:39:20|109275.5|109225.5|109277.4|109227.4|109281|109231|109269|109219|34
1739255970000|2025-02-11 06:39:30|109274.1|109224.1|109279.6|109229.6|109280|109230|109272.8|109222.8|49
1739255980000|2025-02-11 06:39:40|109275.6|109225.6|109275.8|109225.8|109280|109230|109273.5|109223.5|17
1739255990000|2025-02-11 06:39:50|109276.3|109226.3|109276|109226|109278|109228|109273.3|109223.3|17
1739256000000|2025-02-11 06:40:00|109274|109224|109276|109226|109282|109232|109272|109222|29
1739256010000|2025-02-11 06:40:10|109275.5|109225.5|109280|109230|109283.5|109233.5|109274.5|109224.5|16
1739256020000|2025-02-11 06:40:20|109279.3|109229.3|109275.8|109225.8|109279.8|109229.8|109263.5|109213.5|39
1739256030000|2025-02-11 06:40:30|109273.8|109223.8|109275.8|109225.8|109279.8|109229.8|109273.8|109223.8|23
1739256040000|2025-02-11 06:40:40|109275.5|109225.5|109276.1|109226.1|109277.8|109227.8|109274.8|109224.8|29
1739256050000|2025-02-11 06:40:50|109275.8|109225.8|109261.5|109211.5|109275.8|109225.8|109261.3|109211.3|15
1739256060000|2025-02-11 06:41:00|109263.5|109213.5|109269|109219|109272.2|109222.2|109261.2|109211.2|22
1739256070000|2025-02-11 06:41:10|109270.8|109220.8|109270.3|109220.3|109273|109223|109268|109218|46
1739256080000|2025-02-11 06:41:20|109271.8|109221.8|109271.7|109221.7|109275.3|109225.3|109269.3|109219.3|51
1739256090000|2025-02-11 06:41:30|109271.3|109221.3|109271|109221|109273.2|109223.2|109269.5|109219.5|37
1739256100000|2025-02-11 06:41:40|109271.5|109221.5|109274|109224|109277.5|109227.5|109269|109219|35
1739256110000|2025-02-11 06:41:50|109277|109227|109271.5|109221.5|109279.5|109229.5|109267|109217|32
1739256120000|2025-02-11 06:42:00|109268.5|109218.5|109275|109225|109277.5|109227.5|109268.5|109218.5|16
1739256130000|2025-02-11 06:42:10|109272.3|109222.3|109271.3|109221.3|109275|109225|109269.2|109219.2|27
1739256140000|2025-02-11 06:42:20|109275.5|109225.5|109274|109224|109275.5|109225.5|109270.7|109220.7|24
1739256150000|2025-02-11 06:42:30|109274.4|109224.4|109277|109227|109277|109227|109270.7|109220.7|36
1739256160000|2025-02-11 06:42:40|109273.5|109223.5|109272.5|109222.5|109276|109235.5|109257.5|109216|43
1739256170000|2025-02-11 06:42:50|109271.5|109221.5|109269.5|109219.5|109279|109229|109268.5|109218.5|15
1739256180000|2025-02-11 06:43:00|109268.1|109218.1|109266.4|109216.4|109274|109224|109262|109212|60
1739256190000|2025-02-11 06:43:10|109264.4|109214.4|109266.8|109216.8|109270|109220|109261.8|109211.8|54
1739256200000|2025-02-11 06:43:20|109269.4|109219.4|109259|109209|109269.4|109219.4|109259|109209|15
1739256210000|2025-02-11 06:43:30|109258|109208|109262|109212|109263|109213|109256.5|109206.5|31
1739256220000|2025-02-11 06:43:40|109263|109213|109261|109211|109263|109213|109260.4|109210.4|14
1739256230000|2025-02-11 06:43:50|109262.7|109212.7|109258.6|109208.6|109263.3|109213.3|109253.1|109203.1|24
1739256240000|2025-02-11 06:44:00|109257.1|109207.1|109258.1|109208.1|109261.7|109211.7|109257.1|109207.1|25
1739256250000|2025-02-11 06:44:10|109266.2|109216.2|109270.6|109220.6|109270.7|109220.7|109264.7|109214.7|23
1739256260000|2025-02-11 06:44:20|109271.6|109221.6|109270.3|109220.3|109272.3|109222.3|109268|109218|30
1739256270000|2025-02-11 06:44:30|109271.3|109221.3|109278.6|109228.6|109279.6|109229.6|109270|109220|22
1739256280000|2025-02-11 06:44:40|109279.6|109229.6|109282.5|109232.5|109282.5|109232.5|109277.3|109227.3|21
1739256290000|2025-02-11 06:44:50|109285|109235|109268.5|109243.5|109285.5|109246|109268.5|109231.5|29
1739256300000|2025-02-11 06:45:00|109270.5|109245.5|109284.8|109234.8|109285|109245.5|109270.5|109231|13
1739256310000|2025-02-11 06:45:10|109284.1|109234.1|109271.5|109221.5|109284.1|109234.1|109269.9|109219.9|8
1739256320000|2025-02-11 06:45:20|109272.3|109222.3|109274.2|109224.2|109276.5|109226.5|109270.8|109220.8|11
1739256330000|2025-02-11 06:45:30|109274.9|109224.9|109274.9|109224.9|109275.5|109225.5|109273.2|109223.2|11
1739256340000|2025-02-11 06:45:40|109274.2|109224.2|109275.2|109225.2|109275.7|109225.7|109272.9|109222.9|16
1739256350000|2025-02-11 06:45:50|109274.4|109224.4|109279|109229|109282|109232|109272.5|109222.5|23
1739256360000|2025-02-11 06:46:00|109277.7|109227.7|109277.5|109227.5|109282.2|109232.2|109277|109227|21
1739256370000|2025-02-11 06:46:10|109278.3|109228.3|109276.8|109226.8|109280.5|109230.5|109274.5|109224.5|45
1739256380000|2025-02-11 06:46:20|109278|109228|109273.8|109223.8|109278.3|109228.3|109273.6|109223.6|12
1739256390000|2025-02-11 06:46:30|109275.1|109225.1|109273.3|109223.3|109275.1|109225.1|109271.3|109221.3|17
1739256400000|2025-02-11 06:46:40|109272.9|109222.9|109269.8|109219.8|109276.6|109226.6|109268|109218|31
1739256410000|2025-02-11 06:46:50|109269.1|109219.1|109269.3|109219.3|109271.3|109221.3|109267.9|109217.9|24
1739256420000|2025-02-11 06:47:00|109270.1|109220.1|109270.6|109220.6|109273.6|109223.6|109269.2|109219.2|33
1739256430000|2025-02-11 06:47:10|109267.8|109217.8|109274.1|109224.1|109275.3|109225.3|109267.8|109217.8|42
1739256440000|2025-02-11 06:47:20|109275.6|109225.6|109274.3|109224.3|109278|109228|109273.3|109223.3|28
1739256450000|2025-02-11 06:47:30|109276.8|109226.8|109274.6|109224.6|109279.3|109229.3|109273.2|109223.2|23
1739256460000|2025-02-11 06:47:40|109277.2|109227.2|109277.5|109227.5|109279.5|109229.5|109276.7|109226.7|29
1739256470000|2025-02-11 06:47:50|109275.2|109225.2|109273.7|109223.7|109277.5|109227.5|109273.7|109223.7|4
1739256480000|2025-02-11 06:48:00|109277.7|109227.7|109277.3|109227.3|109281.1|109231.1|109273.4|109223.4|31
1739256490000|2025-02-11 06:48:10|109276.3|109226.3|109276.3|109226.3|109278.3|109228.3|109275.8|109225.8|6
1739256500000|2025-02-11 06:48:20|109280.1|109230.1|109276.1|109226.1|109280.1|109230.1|109276.1|109226.1|2
1739256510000|2025-02-11 06:48:30|109274|109224|109273|109223|109282|109232|109272|109222|5
1739256520000|2025-02-11 06:48:40|109283|109233|109276.5|109226.5|109283|109233|109274.5|109224.5|10
1739256530000|2025-02-11 06:48:50|109274.5|109224.5|109278|109228|109278.5|109228.5|109274.5|109224.5|6
1739256540000|2025-02-11 06:49:00|109279.5|109229.5|109278.2|109228.2|109279.5|109229.5|109277|109227|4
1739256550000|2025-02-11 06:49:10|109277.2|109227.2|109276.7|109226.7|109282|109232|109276.7|109226.7|14
1739256560000|2025-02-11 06:49:20|109277.7|109227.7|109277|109227|109278.5|109228.5|109274.5|109224.5|7
1739256570000|2025-02-11 06:49:30|109274.5|109224.5|109275.5|109225.5|109284.5|109234.5|109274.5|109224.5|3
1739256580000|2025-02-11 06:49:40|109279|109229|109275.5|109225.5|109279|109229|109275.5|109225.5|3
1739256590000|2025-02-11 06:49:50|109276.5|109226.5|109276.5|109226.5|109277.7|109227.7|109276.5|109226.5|3
1739256600000|2025-02-11 06:50:00|109277.7|109227.7|109277.2|109227.2|109278.7|109228.7|109276.5|109226.5|15
1739256610000|2025-02-11 06:50:10|109281|109231|109276.2|109226.2|109281|109231|109276.2|109226.2|4
1739256620000|2025-02-11 06:50:20|109275|109225|109279.6|109229.6|109279.6|109229.6|109275|109225|8
1739256630000|2025-02-11 06:50:30|109283.6|109233.6|109277.1|109227.1|109283.6|109233.6|109276.3|109226.3|3
1739256640000|2025-02-11 06:50:40|109276.1|109226.1|109276.6|109226.6|109276.6|109226.6|109275.8|109225.8|3
1739256650000|2025-02-11 06:50:50|109277.3|109227.3|109279.1|109229.1|109280.1|109230.1|109276.3|109226.3|9
1739256660000|2025-02-11 06:51:00|109279.8|109229.8|109279.1|109229.1|109281.1|109231.1|109278.8|109228.8|9
1739256670000|2025-02-11 06:51:10|109280.3|109230.3|109279.1|109229.1|109280.3|109230.3|109279.1|109229.1|2
1739256680000|2025-02-11 06:51:20|109275.5|109225.5|109275.5|109225.5|109275.5|109225.5|109275.5|109225.5|1
1739256700000|2025-02-11 06:51:40|109274|109224|109276|109226|109283|109233|109274|109224|3
1739256710000|2025-02-11 06:51:50|109276.6|109226.6|109276.3|109226.3|109277.3|109227.3|109276.3|109226.3|3
1739256720000|2025-02-11 06:52:00|109275.4|109225.4|109276.3|109226.3|109276.3|109226.3|109275.4|109225.4|2
1739256730000|2025-02-11 06:52:10|109279.1|109229.1|109275.1|109225.1|109279.1|109229.1|109275.1|109225.1|4
1739256740000|2025-02-11 06:52:20|109275.9|109225.9|109280.4|109230.4|109286.2|109236.2|109274.5|109224.5|25
1739256760000|2025-02-11 06:52:40|109281.1|109231.1|109281.7|109231.7|109283.2|109233.2|109280.7|109230.7|6
1739256770000|2025-02-11 06:52:50|109281|109231|109278|109228|109281|109231|109276.5|109226.5|9
1739256780000|2025-02-11 06:53:00|109280|109230|109277|109227|109283.5|109233.5|109275|109225|16
1739256790000|2025-02-11 06:53:10|109283|109233|109281.6|109231.6|109283|109233|109277|109227|14
1739256800000|2025-02-11 06:53:20|109280.3|109230.3|109281.8|109231.8|109282.8|109232.8|109280.3|109230.3|9
1739256810000|2025-02-11 06:53:30|109281|109231|109281|109231|109281|109231|109281|109231|1
1739256820000|2025-02-11 06:53:40|109282.1|109232.1|109297.7|109247.7|109300.2|109250.2|109280.5|109230.5|27
1739256850000|2025-02-11 06:54:10|109301.5|109251.5|109301.5|109251.5|109301.5|109251.5|109301.5|109251.5|1
1739256860000|2025-02-11 06:54:20|109303.5|109253.5|109303.5|109253.5|109303.5|109253.5|109303.5|109253.5|1
1739256870000|2025-02-11 06:54:30|109301.5|109251.5|109299.5|109249.5|109304|109254|109298.5|109248.5|27
1739256880000|2025-02-11 06:54:40|109296.5|109246.5|109291|109241|109298.6|109248.6|109291|109241|42
1739256890000|2025-02-11 06:54:50|109294|109244|109279|109229|109296.1|109246.1|109279|109229|48
1739256900000|2025-02-11 06:55:00|109281.7|109231.7|109276.1|109226.1|109281.7|109231.7|109274.8|109224.8|17
1739256910000|2025-02-11 06:55:10|109277.1|109227.1|109274.8|109224.8|109277.1|109227.1|109274.8|109224.8|10
1739256920000|2025-02-11 06:55:20|109276.3|109226.3|109275.3|109225.3|109277.2|109227.2|109272.2|109222.2|8
1739256950000|2025-02-11 06:55:50|109274.1|109224.1|109274.1|109224.1|109274.1|109224.1|109274.1|109224.1|1
1739256960000|2025-02-11 06:56:00|109301.1|109197.3|109283.6|109233.6|109301.1|109238.6|109274.1|109197.3|9
1739256970000|2025-02-11 06:56:10|109284.9|109234.9|109291.2|109241.2|109299.2|109241.3|109284.9|109225.9|12
1739256980000|2025-02-11 06:56:20|109292.5|109242.5|109292.5|109242.5|109292.5|109242.5|109292.5|109242.5|1
1739257000000|2025-02-11 06:56:40|109290|109240|109290|109240|109290|109240|109290|109240|1
1739257010000|2025-02-11 06:56:50|109288.5|109238.5|109293.5|109243.5|109297|109247|109288.5|109238.5|5
1739257020000|2025-02-11 06:57:00|109298.5|109248.5|109301.9|109251.9|109302.2|109252.2|109298.5|109248.5|6
1739257030000|2025-02-11 06:57:10|109299.2|109249.2|109297.1|109247.1|109299.2|109249.2|109294.4|109244.4|8
1739257040000|2025-02-11 06:57:20|109294.7|109244.7|109290.7|109240.7|109294.7|109244.7|109289.7|109239.7|4
1739257050000|2025-02-11 06:57:30|109304.4|109233.7|109291.1|109241.1|109304.4|109241.1|109291.1|109233.7|2
1739257060000|2025-02-11 06:57:40|109290.5|109240.5|109290.5|109240.5|109290.5|109240.5|109290.5|109240.5|1
1739257070000|2025-02-11 06:57:50|109300.9|109250.9|109302.9|109252.9|109303.2|109253.2|109299.9|109249.9|9
1739257080000|2025-02-11 06:58:00|109301.2|109251.2|109303.9|109253.9|109304.6|109254.6|109301.2|109251.2|5
1739257090000|2025-02-11 06:58:10|109306.2|109256.2|109307.2|109257.2|109308.2|109258.2|109304.2|109254.2|17
1739257100000|2025-02-11 06:58:20|109308.5|109258.5|109307.2|109257.2|109308.5|109258.5|109306.2|109256.2|3
1739257110000|2025-02-11 06:58:30|109306.2|109256.2|109306.8|109256.8|109310.5|109260.5|109305.8|109255.8|7
1739257120000|2025-02-11 06:58:40|109309.5|109259.5|109306.5|109256.5|109309.5|109259.5|109306.5|109256.5|2
1739257130000|2025-02-11 06:58:50|109305.5|109255.5|109305.5|109255.5|109310|109260|109304|109254|7
1739257140000|2025-02-11 06:59:00|109309|109259|109305.5|109255.5|109313|109263|109305.5|109255.5|4
1739257150000|2025-02-11 06:59:10|109296.7|109246.7|109308|109258|109315.4|109265.4|109296.7|109246.7|13
1739257160000|2025-02-11 06:59:20|109306.6|109256.6|109338.4|109233|109338.4|109267.3|109306.6|109233|4
1739257170000|2025-02-11 06:59:30|109326.6|109243.3|109329.4|109246.1|109329.4|109246.1|109326.6|109243.3|2
1739257190000|2025-02-11 06:59:50|109326.8|109243.5|109329.2|109234.3|109329.2|109243.5|109326.8|109234.3|2
1739257200000|2025-02-11 07:00:00|109347.2|109233.7|109330.3|109216.4|109364.9|109248.9|109313.5|109213.1|32
1739257210000|2025-02-11 07:00:10|109336.7|109222.8|109317.8|109213.9|109336.7|109222.8|109317.8|109213.9|5
1739257220000|2025-02-11 07:00:20|109323.8|109239.8|109321.1|109240.5|109326.7|109241.2|109314.4|109230.8|13
1739257230000|2025-02-11 07:00:30|109324.1|109233.8|109311.5|109261.5|109324.1|109263.8|109297.7|109233.8|23
1739257240000|2025-02-11 07:00:40|109311.9|109261.9|109331.5|109281.5|109331.5|109281.5|109309.5|109259.5|36
1739257250000|2025-02-11 07:00:50|109334.3|109284.3|109334.7|109284.7|109340.7|109290.7|109329.8|109279.8|19
1739257260000|2025-02-11 07:01:00|109339|109289|109328|109278|109339.5|109289.5|109317.2|109267.2|58
1739257270000|2025-02-11 07:01:10|109332.7|109282.7|109328.7|109278.7|109334.1|109284.1|109327.9|109277.9|30
1739257280000|2025-02-11 07:01:20|109331.2|109281.2|109337.3|109287.3|109339.5|109289.5|109329.3|109279.3|26
1739257290000|2025-02-11 07:01:30|109338|109288|109339.9|109289.9|109342.3|109292.3|109326.3|109276.3|30
1739257300000|2025-02-11 07:01:40|109339.3|109289.3|109340.6|109290.6|109351.4|109301.4|109338.5|109288.5|45
1739257310000|2025-02-11 07:01:50|109339|109289|109338.9|109288.9|109341.8|109291.8|109337.1|109287.1|11
1739257320000|2025-02-11 07:02:00|109337.6|109287.6|109336.4|109286.4|109342.5|109292.5|109335.2|109285.2|19
1739257330000|2025-02-11 07:02:10|109335.4|109285.4|109333.6|109283.6|109335.4|109285.4|109333.6|109283.6|5
1739257340000|2025-02-11 07:02:20|109334.1|109284.1|109332.2|109282.2|109334.8|109284.8|109332.2|109282.2|6
1739257350000|2025-02-11 07:02:30|109330.3|109280.3|109334.1|109284.1|109336.5|109286.5|109327.7|109277.7|16
1739257360000|2025-02-11 07:02:40|109336.4|109286.4|109341.4|109291.4|109341.4|109291.4|109336.4|109286.4|6
1739257370000|2025-02-11 07:02:50|109343.3|109293.3|109343.1|109293.1|109345.8|109295.8|109338.4|109288.4|11
1739257380000|2025-02-11 07:03:00|109341|109291|109337.3|109287.3|109341|109291|109336.3|109286.3|8
1739257390000|2025-02-11 07:03:10|109338.6|109288.6|109340.4|109290.4|109342.2|109292.2|109338.6|109288.6|9
1739257400000|2025-02-11 07:03:20|109340.9|109290.9|109345.6|109295.6|109345.6|109295.6|109338.6|109288.6|13
1739257410000|2025-02-11 07:03:30|109341.9|109291.9|109341.4|109291.4|109344.5|109294.5|109340.9|109290.9|6
1739257420000|2025-02-11 07:03:40|109340.9|109290.9|109338|109288|109342.5|109292.5|109337.9|109287.9|15
1739257430000|2025-02-11 07:03:50|109335.6|109285.6|109325.9|109275.9|109337.6|109287.6|109325.9|109275.9|17
1739257440000|2025-02-11 07:04:00|109326.9|109276.9|109323.4|109273.4|109326.9|109276.9|109321.8|109271.8|8
1739257450000|2025-02-11 07:04:10|109321.8|109271.8|109322.1|109272.1|109324.9|109274.9|109317.3|109267.3|10
1739257460000|2025-02-11 07:04:20|109323.7|109273.7|109330.5|109280.5|109334.8|109284.8|109320.5|109270.5|27
1739257470000|2025-02-11 07:04:30|109332.2|109282.2|109328.2|109278.2|109333|109283|109327.7|109277.7|21
1739257480000|2025-02-11 07:04:40|109329.9|109279.9|109332.7|109282.7|109333.4|109283.4|109326|109276|28
1739257490000|2025-02-11 07:04:50|109334|109284|109342.4|109292.4|109348.5|109298.5|109329.9|109279.9|24
1739257500000|2025-02-11 07:05:00|109340.9|109290.9|109347.2|109297.2|109349.4|109299.4|109337.3|109287.3|13
1739257510000|2025-02-11 07:05:10|109349.2|109299.2|109349.3|109299.3|109352.3|109302.3|109347.9|109297.9|11
1739257520000|2025-02-11 07:05:20|109346.8|109296.8|109347|109297|109353.5|109303.5|109346.8|109296.8|17
1739257530000|2025-02-11 07:05:30|109345|109295|109349.2|109299.2|109353.2|109303.2|109343.7|109293.7|13
1739257540000|2025-02-11 07:05:40|109348|109298|109334.5|109284.5|109348|109298|109332.7|109282.7|19
1739257550000|2025-02-11 07:05:50|109336.5|109286.5|109344.9|109294.9|109346.1|109296.1|109334.8|109284.8|23
1739257560000|2025-02-11 07:06:00|109343.6|109293.6|109350.7|109300.7|109353.2|109303.2|109343.6|109293.6|10
1739257570000|2025-02-11 07:06:10|109351.4|109301.4|109349.2|109299.2|109351.4|109301.4|109348.4|109298.4|7
1739257580000|2025-02-11 07:06:20|109351|109301|109345.6|109295.6|109352.3|109302.3|109343.8|109293.8|11
1739257590000|2025-02-11 07:06:30|109349|109299|109354.8|109304.8|109357.3|109307.3|109345.4|109295.4|12
1739257600000|2025-02-11 07:06:40|109356.9|109306.9|109357.4|109307.4|109361.3|109311.3|109356.9|109306.9|6
1739257610000|2025-02-11 07:06:50|109359.2|109309.2|109357.3|109307.3|109360.8|109310.8|109356|109306|9
1739257620000|2025-02-11 07:07:00|109355.2|109305.2|109353.9|109303.9|109357.1|109307.1|109351.9|109301.9|14
1739257640000|2025-02-11 07:07:20|109351.7|109301.7|109346.3|109296.3|109351.7|109301.7|109346.3|109296.3|16
1739257650000|2025-02-11 07:07:30|109345.1|109295.1|109346.3|109296.3|109346.3|109296.3|109333.1|109283.1|22
1739257660000|2025-02-11 07:07:40|109344.9|109294.9|109343.4|109293.4|109344.9|109294.9|109343.4|109293.4|6
1739257670000|2025-02-11 07:07:50|109341.7|109291.7|109337.7|109287.7|109341.7|109291.7|109335.2|109285.2|8
1739257680000|2025-02-11 07:08:00|109336.2|109286.2|109326.4|109276.4|109336.2|109286.2|109326.4|109276.4|16
1739257690000|2025-02-11 07:08:10|109328.6|109278.6|109322.5|109272.5|109330.5|109280.5|109321.3|109271.3|17
1739257700000|2025-02-11 07:08:20|109322.8|109272.8|109318|109268|109323.5|109273.5|109317.8|109267.8|12
1739257710000|2025-02-11 07:08:30|109317.8|109267.8|109314.4|109264.4|109318.2|109268.2|109314.4|109264.4|10
1739257720000|2025-02-11 07:08:40|109314.2|109264.2|109317.7|109267.7|109320.3|109270.3|109312.8|109262.8|13
1739257730000|2025-02-11 07:08:50|109316.2|109266.2|109313.7|109263.7|109316.5|109266.5|109313.6|109263.6|6
1739257740000|2025-02-11 07:09:00|109312.5|109262.5|109312.4|109262.4|109314.7|109264.7|109312.3|109262.3|13
1739257750000|2025-02-11 07:09:10|109314.9|109264.9|109312.9|109262.9|109318.7|109268.7|109312.9|109262.9|19
1739257760000|2025-02-11 07:09:20|109315.2|109265.2|109320|109270|109323|109273|109315.2|109265.2|9
1739257770000|2025-02-11 07:09:30|109322.3|109272.3|109330|109280|109336.3|109286.3|109322.3|109272.3|8
1739257780000|2025-02-11 07:09:40|109331.5|109281.5|109343.5|109293.5|109350.1|109300.1|109331.5|109281.5|18
1739257790000|2025-02-11 07:09:50|109341|109291|109342.1|109292.1|109349.7|109299.7|109335.1|109285.1|22
1739257800000|2025-02-11 07:10:00|109344.6|109294.6|109342.1|109292.1|109344.6|109294.6|109342.1|109292.1|3
1739257810000|2025-02-11 07:10:10|109339.6|109289.6|109340.1|109290.1|109344.9|109294.9|109339.6|109289.6|13
1739257820000|2025-02-11 07:10:20|109336.9|109286.9|109333|109283|109339.7|109289.7|109332.5|109282.5|16
1739257830000|2025-02-11 07:10:30|109331.8|109281.8|109332.8|109282.8|109332.8|109282.8|109331.8|109281.8|2
1739257840000|2025-02-11 07:10:40|109331.3|109281.3|109314.9|109264.9|109331.3|109281.3|109314.9|109264.9|13
1739257850000|2025-02-11 07:10:50|109315.2|109265.2|109312.8|109262.8|109315.2|109265.2|109311.8|109261.8|6
1739257860000|2025-02-11 07:11:00|109312.1|109262.1|109316.2|109266.2|109316.2|109266.2|109312.1|109262.1|6
1739257870000|2025-02-11 07:11:10|109314.6|109264.6|109315.4|109265.4|109315.4|109265.4|109313.5|109263.5|5
1739257880000|2025-02-11 07:11:20|109313.7|109263.7|109319|109269|109332.9|109282.9|109308.3|109258.3|16
1739257890000|2025-02-11 07:11:30|109322.8|109272.8|109319|109269|109322.8|109272.8|109318.8|109268.8|16
1739257900000|2025-02-11 07:11:40|109321.5|109271.5|109323|109273|109325|109275|109320.3|109270.3|13
1739257910000|2025-02-11 07:11:50|109324.2|109274.2|109319|109269|109324.2|109274.2|109319|109269|6
1739257920000|2025-02-11 07:12:00|109321.5|109271.5|109320.3|109270.3|109323.3|109273.3|109319|109269|12
1739257930000|2025-02-11 07:12:10|109321.5|109271.5|109338.2|109288.2|109340.4|109290.4|109319|109269|15
1739257940000|2025-02-11 07:12:20|109339.4|109289.4|109350.8|109300.8|109354|109304|109338.2|109288.2|10
1739257950000|2025-02-11 07:12:30|109347.3|109297.3|109347.3|109297.3|109347.3|109297.3|109346|109296|7
1739257960000|2025-02-11 07:12:40|109349.8|109299.8|109356.7|109306.7|109363.5|109313.5|109349.8|109299.8|23
1739257970000|2025-02-11 07:12:50|109355.4|109305.4|109360.1|109310.1|109364.6|109314.6|109352.3|109302.3|19
1739257980000|2025-02-11 07:13:00|109360.4|109310.4|109360.1|109310.1|109361.6|109311.6|109359.6|109309.6|7
1739257990000|2025-02-11 07:13:10|109359.6|109309.6|109358.2|109308.2|109360.8|109310.8|109356.7|109306.7|6
1739258000000|2025-02-11 07:13:20|109356.7|109306.7|109349.2|109299.2|109357.9|109307.9|109347.6|109297.6|16
1739258010000|2025-02-11 07:13:30|109350.2|109300.2|109339.9|109289.9|109350.2|109300.2|109337.6|109287.6|29
1739258020000|2025-02-11 07:13:40|109341.3|109291.3|109353.7|109303.7|109355.2|109305.2|109337.6|109287.6|28
1739258030000|2025-02-11 07:13:50|109355|109305|109356.3|109306.3|109358.6|109308.6|109355|109305|8
1739258040000|2025-02-11 07:14:00|109364.6|109314.6|109359.9|109309.9|109364.6|109314.6|109357|109307|17
1739258050000|2025-02-11 07:14:10|109358.6|109308.6|109352.4|109302.4|109360.9|109310.9|109351.6|109301.6|21
1739258060000|2025-02-11 07:14:20|109348.9|109298.9|109346.8|109296.8|109351.4|109301.4|109346.5|109296.5|14
1739258070000|2025-02-11 07:14:30|109347|109297|109346.8|109296.8|109347|109297|109346.8|109296.8|4
1739258080000|2025-02-11 07:14:40|109347|109297|109337.1|109287.1|109347|109297|109336.6|109286.6|27
1739258090000|2025-02-11 07:14:50|109337.6|109287.6|109332.6|109282.6|109339.3|109289.3|109332|109282|26
1739258100000|2025-02-11 07:15:00|109332.8|109282.8|109336.9|109286.9|109339|109289|109332.2|109282.2|16
1739258110000|2025-02-11 07:15:10|109337.1|109287.1|109339.1|109289.1|109341.3|109291.3|109336.9|109286.9|15
1739258120000|2025-02-11 07:15:20|109340.6|109290.6|109342.3|109292.3|109351.5|109301.5|109338.3|109288.3|31
1739258130000|2025-02-11 07:15:30|109341.5|109291.5|109341.4|109291.4|109344.8|109294.8|109338.7|109288.7|15
1739258140000|2025-02-11 07:15:40|109339.8|109289.8|109335.9|109285.9|109339.8|109289.8|109332.8|109282.8|18
1739258150000|2025-02-11 07:15:50|109334.6|109284.6|109334.9|109284.9|109337.9|109287.9|109333.9|109283.9|7
1739258160000|2025-02-11 07:16:00|109337.6|109287.6|109334.4|109284.4|109340.4|109290.4|109331.8|109281.8|8
1739258170000|2025-02-11 07:16:10|109333.1|109283.1|109332.1|109282.1|109336.6|109286.6|109330.1|109280.1|19
1739258180000|2025-02-11 07:16:20|109334.3|109284.3|109328.8|109278.8|109334.3|109284.3|109328.8|109278.8|12
1739258190000|2025-02-11 07:16:30|109331|109281|109322.2|109272.2|109331|109281|109318.9|109268.9|12
1739258200000|2025-02-11 07:16:40|109320.9|109270.9|109335.6|109285.6|109335.6|109285.6|109318|109268|22
1739258210000|2025-02-11 07:16:50|109332.5|109282.5|109324.3|109274.3|109332.5|109282.5|109324.3|109274.3|11
1739258220000|2025-02-11 07:17:00|109325.5|109275.5|109340.5|109290.5|109344.8|109294.8|109325.5|109275.5|19
1739258230000|2025-02-11 07:17:10|109338.2|109288.2|109339.2|109289.2|109343.1|109293.1|109338.2|109288.2|9
1739258240000|2025-02-11 07:17:20|109336.9|109286.9|109329.7|109279.7|109336.9|109286.9|109329.4|109279.4|10
1739258250000|2025-02-11 07:17:30|109318.2|109268.2|109323|109273|109323.2|109273.2|109318.2|109268.2|8
1739258260000|2025-02-11 07:17:40|109322.7|109272.7|109322.7|109272.7|109322.7|109272.7|109322.7|109272.7|1
1739258270000|2025-02-11 07:17:50|109320.4|109270.4|109327.1|109277.1|109327.1|109277.1|109320.4|109270.4|7
1739258280000|2025-02-11 07:18:00|109332.5|109282.5|109321.9|109271.9|109332.5|109282.5|109321.4|109271.4|13
1739258290000|2025-02-11 07:18:10|109320.6|109270.6|109327.2|109277.2|109329.5|109279.5|109320.6|109270.6|8
1739258300000|2025-02-11 07:18:20|109326|109276|109322.9|109272.9|109327.9|109277.9|109319.8|109269.8|14
1739258310000|2025-02-11 07:18:30|109322.1|109272.1|109317.7|109267.7|109322.1|109272.1|109314.7|109264.7|17
1739258320000|2025-02-11 07:18:40|109316.5|109266.5|109322|109272|109322.3|109272.3|109316.5|109266.5|5
1739258330000|2025-02-11 07:18:50|109321.5|109271.5|109320|109270|109322.8|109272.8|109314.8|109264.8|11
1739258340000|2025-02-11 07:19:00|109318.1|109268.1|109318.1|109268.1|109318.1|109268.1|109318.1|109268.1|1
1739258350000|2025-02-11 07:19:10|109316.5|109266.5|109315.2|109265.2|109317|109267|109315.2|109265.2|6
1739258360000|2025-02-11 07:19:20|109314.2|109264.2|109315.2|109265.2|109317.3|109267.3|109314.2|109264.2|6
1739258380000|2025-02-11 07:19:40|109314.7|109264.7|109313|109263|109315.5|109265.5|109313|109263|6
1739258390000|2025-02-11 07:19:50|109313.2|109263.2|109312.1|109262.1|109317.4|109267.4|109312.1|109262.1|7
1739258400000|2025-02-11 07:20:00|109308.9|109258.9|109308|109258|109310.5|109260.5|109307.1|109257.1|11
1739258410000|2025-02-11 07:20:10|109306.8|109256.8|109302.5|109252.5|109308|109258|109302.5|109252.5|13
1739258420000|2025-02-11 07:20:20|109306.7|109256.7|109322|109272|109322|109272|109306.7|109256.7|26
1739258430000|2025-02-11 07:20:30|109319.4|109269.4|109313.7|109263.7|109319.7|109269.7|109312.5|109262.5|6
1739258440000|2025-02-11 07:20:40|109317.5|109267.5|109317.8|109267.8|109318.5|109268.5|109315|109265|8
1739258450000|2025-02-11 07:20:50|109316.2|109266.2|109321.5|109271.5|109323|109273|109311.6|109261.6|24
1739258460000|2025-02-11 07:21:00|109318.8|109268.8|109321.5|109271.5|109322|109272|109318.8|109268.8|4
1739258470000|2025-02-11 07:21:10|109323|109273|109322|109272|109324.3|109274.3|109319.9|109269.9|5
1739258480000|2025-02-11 07:21:20|109321.5|109271.5|109320.9|109270.9|109332.4|109282.4|109317.2|109267.2|23
1739258490000|2025-02-11 07:21:30|109319.5|109269.5|109317.9|109267.9|109321.4|109271.4|109317|109267|37
1739258500000|2025-02-11 07:21:40|109319.7|109269.7|109325.3|109275.3|109327.2|109277.2|109317.9|109267.9|17
1739258510000|2025-02-11 07:21:50|109324.4|109274.4|109322.9|109272.9|109324.6|109274.6|109322.9|109272.9|4
1739258520000|2025-02-11 07:22:00|109320.9|109270.9|109327.5|109277.5|109327.5|109277.5|109320.8|109270.8|5
1739258530000|2025-02-11 07:22:10|109328.1|109278.1|109331.6|109281.6|109332.8|109282.8|109327.5|109277.5|17
1739258540000|2025-02-11 07:22:20|109330.1|109280.1|109329.8|109279.8|109332.3|109282.3|109327.8|109277.8|21
1739258550000|2025-02-11 07:22:30|109331.1|109281.1|109334.9|109284.9|109336.4|109286.4|109326.6|109276.6|15
1739258560000|2025-02-11 07:22:40|109334.7|109284.7|109332.9|109282.9|109335.2|109285.2|109332.4|109282.4|5
1739258580000|2025-02-11 07:23:00|109337.5|109287.5|109337.1|109287.1|109341.5|109291.5|109337.1|109287.1|5
1739258590000|2025-02-11 07:23:10|109335.2|109285.2|109330.1|109280.1|109336.4|109286.4|109329.1|109279.1|15
1739258600000|2025-02-11 07:23:20|109331.4|109281.4|109330.6|109280.6|109331.6|109281.6|109328|109278|8
1739258610000|2025-02-11 07:23:30|109328|109278|109331.9|109281.9|109331.9|109281.9|109328|109278|3
1739258620000|2025-02-11 07:23:40|109330.6|109280.6|109335|109285|109335|109285|109329.4|109279.4|4
1739258640000|2025-02-11 07:24:00|109332.5|109282.5|109330.7|109280.7|109332.5|109282.5|109326.6|109276.6|8
1739258650000|2025-02-11 07:24:10|109332.2|109282.2|109337.2|109287.2|109338.4|109288.4|109332.2|109282.2|12
1739258660000|2025-02-11 07:24:20|109336.2|109286.2|109333.4|109283.4|109336.2|109286.2|109333.4|109283.4|4
1739258670000|2025-02-11 07:24:30|109334.4|109284.4|109333.4|109283.4|109334.4|109284.4|109333.4|109283.4|2
1739258680000|2025-02-11 07:24:40|109333.6|109283.6|109315.9|109265.9|109333.6|109283.6|109315.9|109265.9|9
1739258690000|2025-02-11 07:24:50|109314.3|109264.3|109319.7|109269.7|109322.5|109272.5|109314.3|109264.3|5
1739258700000|2025-02-11 07:25:00|109321|109271|109319.5|109269.5|109322.7|109272.7|109317.4|109267.4|13
1739258710000|2025-02-11 07:25:10|109320.2|109270.2|109321.5|109271.5|109321.5|109271.5|109320.2|109270.2|2
1739258720000|2025-02-11 07:25:20|109320.7|109270.7|109320.7|109270.7|109320.7|109270.7|109320.7|109270.7|1
1739258730000|2025-02-11 07:25:30|109320.2|109270.2|109312.7|109262.7|109320.2|109270.2|109305.5|109255.5|18
1739258740000|2025-02-11 07:25:40|109311.7|109261.7|109308|109258|109312.7|109262.7|109306.8|109256.8|8
1739258750000|2025-02-11 07:25:50|109306|109256|109306.8|109256.8|109308.5|109258.5|109306|109256|9
1739258760000|2025-02-11 07:26:00|109308.3|109258.3|109308.9|109258.9|109312.7|109262.7|109308.3|109258.3|7
1739258770000|2025-02-11 07:26:10|109312.7|109262.7|109313.8|109263.8|109315.8|109265.8|109311|109261|13
1739258780000|2025-02-11 07:26:20|109312.4|109262.4|109308.1|109258.1|109312.4|109262.4|109304|109254|13
1739258790000|2025-02-11 07:26:30|109308.6|109258.6|109299.5|109249.5|109308.6|109258.6|109288.6|109238.6|34
1739258800000|2025-02-11 07:26:40|109297.3|109247.3|109297.5|109247.5|109299.8|109249.8|109297.3|109247.3|3
1739258810000|2025-02-11 07:26:50|109297.9|109247.9|109297.9|109247.9|109303.1|109253.1|109297.5|109247.5|17
1739258830000|2025-02-11 07:27:10|109301.1|109251.1|109283.6|109233.6|109301.1|109251.1|109282.3|109232.3|16
1739258840000|2025-02-11 07:27:20|109283.4|109233.4|109272.2|109222.2|109283.5|109233.5|109269.4|109219.4|35
1739258850000|2025-02-11 07:27:30|109273.7|109223.7|109276.6|109226.6|109276.9|109226.9|109269.4|109219.4|20
1739258860000|2025-02-11 07:27:40|109273.7|109223.7|109275.5|109225.5|109280|109230|109272.4|109222.4|19
1739258870000|2025-02-11 07:27:50|109276.3|109226.3|109275.2|109225.2|109278.6|109228.6|109272.2|109222.2|12
1739258880000|2025-02-11 07:28:00|109276.3|109226.3|109278.1|109228.1|109283.1|109233.1|109274.9|109224.9|18
1739258890000|2025-02-11 07:28:10|109276.6|109226.6|109269.8|109219.8|109276.6|109226.6|109269.8|109219.8|8
1739258900000|2025-02-11 07:28:20|109270.4|109220.4|109272|109222|109275.3|109225.3|109270.4|109220.4|14
1739258910000|2025-02-11 07:28:30|109274.3|109224.3|109275.5|109225.5|109276.5|109226.5|109270.8|109220.8|7
1739258920000|2025-02-11 07:28:40|109272|109222|109276|109226|109278.9|109228.9|109272|109222|5
1739258930000|2025-02-11 07:28:50|109274.1|109224.1|109279.6|109229.6|109283.4|109233.4|109273.9|109223.9|19
1739258940000|2025-02-11 07:29:00|109281.1|109231.1|109286|109236|109286.3|109236.3|109281.1|109231.1|9
1739258950000|2025-02-11 07:29:10|109293.1|109243.1|109299.5|109249.5|109300.2|109250.2|109291.5|109241.5|17
1739258960000|2025-02-11 07:29:20|109300.7|109250.7|109301.4|109251.4|109303.5|109253.5|109298.7|109248.7|21
1739258970000|2025-02-11 07:29:30|109298.1|109248.1|109299.4|109249.4|109301.9|109251.9|109296.5|109246.5|13
1739258980000|2025-02-11 07:29:40|109298.1|109248.1|109293.7|109243.7|109299.6|109249.6|109290|109240|7
1739258990000|2025-02-11 07:29:50|109292.5|109242.5|109293|109243|109294.2|109244.2|109292.5|109242.5|3
1739259000000|2025-02-11 07:30:00|109293.4|109243.4|109284.5|109234.5|109293.4|109243.4|109284.5|109234.5|10
1739259010000|2025-02-11 07:30:10|109282.6|109232.6|109283.8|109233.8|109287.6|109237.6|109281.6|109231.6|16
1739259020000|2025-02-11 07:30:20|109282.1|109232.1|109284.6|109234.6|109289|109239|109279.6|109229.6|18
1739259030000|2025-02-11 07:30:30|109284|109234|109288.1|109238.1|109291.6|109241.6|109280.1|109230.1|11
1739259040000|2025-02-11 07:30:40|109288.6|109238.6|109284.3|109234.3|109291|109241|109283.5|109233.5|6
1739259050000|2025-02-11 07:30:50|109286.2|109236.2|109287.9|109237.9|109289.3|109239.3|109285.7|109235.7|9
1739259060000|2025-02-11 07:31:00|109289.4|109239.4|109290.6|109240.6|109292.5|109242.5|109287.9|109237.9|10
1739259070000|2025-02-11 07:31:10|109291|109241|109286.1|109236.1|109293.2|109243.2|109286.1|109236.1|10
1739259080000|2025-02-11 07:31:20|109286.9|109236.9|109288.4|109238.4|109289.5|109239.5|109286.7|109236.7|6
1739259090000|2025-02-11 07:31:30|109288.7|109238.7|109294|109244|109294.6|109244.6|109288.3|109238.3|9
1739259100000|2025-02-11 07:31:40|109292.8|109242.8|109288.7|109238.7|109292.8|109242.8|109288.7|109238.7|4
1739259110000|2025-02-11 07:31:50|109287|109237|109288.7|109238.7|109290.6|109240.6|109287|109237|10
1739259120000|2025-02-11 07:32:00|109289.6|109239.6|109289.6|109239.6|109290.7|109240.7|109286.4|109236.4|7
1739259130000|2025-02-11 07:32:10|109291.5|109241.5|109300.9|109250.9|109303.8|109253.8|109291.5|109241.5|6
1739259140000|2025-02-11 07:32:20|109300.3|109250.3|109300.6|109250.6|109301.3|109251.3|109300.3|109250.3|7
1739259150000|2025-02-11 07:32:30|109299.9|109249.9|109300.6|109250.6|109303.7|109253.7|109294.5|109244.5|10
1739259160000|2025-02-11 07:32:40|109297.3|109247.3|109301.7|109251.7|109302.4|109252.4|109297.3|109247.3|10
1739259170000|2025-02-11 07:32:50|109302.6|109252.6|109300.5|109250.5|109302.7|109252.7|109298|109248|7
1739259180000|2025-02-11 07:33:00|109300|109250|109299.5|109249.5|109300.2|109250.2|109299.2|109249.2|4
1739259200000|2025-02-11 07:33:20|109300.3|109250.3|109297.9|109247.9|109300.9|109250.9|109289.2|109239.2|24
1739259210000|2025-02-11 07:33:30|109300|109250|109295.2|109245.2|109300|109250|109295.2|109245.2|7
1739259220000|2025-02-11 07:33:40|109295.3|109245.3|109296.2|109246.2|109298.4|109248.4|109295.3|109245.3|8
1739259230000|2025-02-11 07:33:50|109298.6|109248.6|109289.2|109239.2|109298.6|109248.6|109288.3|109238.3|7
1739259240000|2025-02-11 07:34:00|109289.5|109239.5|109302.4|109252.4|109306.9|109256.9|109289.2|109239.2|14
1739259250000|2025-02-11 07:34:10|109301.7|109251.7|109303.9|109253.9|109304.3|109254.3|109301.5|109251.5|6
1739259260000|2025-02-11 07:34:20|109306.5|109256.5|109312.3|109262.3|109316.5|109266.5|109304.7|109254.7|19
1739259270000|2025-02-11 07:34:30|109315.5|109265.5|109312.5|109262.5|109315.5|109265.5|109312.5|109262.5|2
1739259280000|2025-02-11 07:34:40|109314.1|109264.1|109319.5|109269.5|109324.8|109274.8|109312.6|109262.6|18
1739259290000|2025-02-11 07:34:50|109326.4|109276.4|109315.4|109265.4|109326.4|109276.4|109312.7|109262.7|13
1739259300000|2025-02-11 07:35:00|109317.3|109267.3|109312.5|109262.5|109319.2|109269.2|109312.5|109262.5|15
1739259310000|2025-02-11 07:35:10|109314.6|109264.6|109312.7|109262.7|109314.6|109264.6|109312.7|109262.7|2
1739259320000|2025-02-11 07:35:20|109313.9|109263.9|109307.6|109257.6|109313.9|109263.9|109305.8|109255.8|14
1739259330000|2025-02-11 07:35:30|109308.4|109258.4|109307.2|109257.2|109308.4|109258.4|109304.1|109254.1|8
1739259340000|2025-02-11 07:35:40|109309.3|109259.3|109310.1|109260.1|109313|109263|109309.3|109259.3|11
1739259350000|2025-02-11 07:35:50|109311.3|109261.3|109312.9|109262.9|109315.3|109265.3|109310.6|109260.6|6
1739259360000|2025-02-11 07:36:00|109315.8|109265.8|109317|109267|109318.9|109268.9|109311.4|109261.4|16
1739259370000|2025-02-11 07:36:10|109317.3|109267.3|109320.7|109270.7|109320.9|109270.9|109316.1|109266.1|8
1739259380000|2025-02-11 07:36:20|109324.5|109274.5|109326.1|109276.1|109329.9|109279.9|109324.5|109274.5|8
1739259390000|2025-02-11 07:36:30|109325.2|109275.2|109330.3|109280.3|109331.5|109281.5|109324.1|109274.1|26
1739259400000|2025-02-11 07:36:40|109329.1|109279.1|109324.8|109274.8|109330.5|109280.5|109320|109270|18
1739259410000|2025-02-11 07:36:50|109323.3|109273.3|109325.8|109275.8|109327.3|109277.3|109323.3|109273.3|19
1739259420000|2025-02-11 07:37:00|109326.6|109276.6|109329.3|109279.3|109330|109280|109325.3|109275.3|22
1739259430000|2025-02-11 07:37:10|109328.6|109278.6|109329.6|109279.6|109329.8|109279.8|109327.8|109277.8|22
1739259440000|2025-02-11 07:37:20|109329|109279|109325.9|109275.9|109329|109279|109325.9|109275.9|11
1739259450000|2025-02-11 07:37:30|109330.2|109280.2|109323.3|109273.3|109330.2|109280.2|109322.8|109272.8|15
1739259460000|2025-02-11 07:37:40|109323|109273|109315.2|109265.2|109323|109273|109313|109263|9
1739259480000|2025-02-11 07:38:00|109317.3|109267.3|109321|109271|109321.8|109271.8|109316.6|109266.6|9
1739259490000|2025-02-11 07:38:10|109320.7|109270.7|109323.7|109273.7|109326.3|109276.3|109320.7|109270.7|11
1739259500000|2025-02-11 07:38:20|109326.1|109276.1|109325.2|109275.2|109326.1|109276.1|109325.2|109275.2|2
1739259510000|2025-02-11 07:38:30|109324.4|109274.4|109324.7|109274.7|109327|109277|109323.4|109273.4|10
1739259520000|2025-02-11 07:38:40|109324.4|109274.4|109326|109276|109331.6|109281.6|109324.4|109274.4|13
1739259530000|2025-02-11 07:38:50|109327.1|109277.1|109329.2|109279.2|109333.5|109283.5|109327.1|109277.1|14
1739259540000|2025-02-11 07:39:00|109328.4|109278.4|109331.9|109281.9|109336.1|109286.1|109328.2|109278.2|9
1739259550000|2025-02-11 07:39:10|109333|109283|109331.7|109281.7|109335.7|109285.7|109330.6|109280.6|13
1739259560000|2025-02-11 07:39:20|109333.9|109283.9|109345.2|109295.2|109347.7|109297.7|109333.9|109283.9|13
1739259570000|2025-02-11 07:39:30|109344.2|109294.2|109344.7|109294.7|109349.4|109299.4|109342.7|109292.7|7
1739259580000|2025-02-11 07:39:40|109343.2|109293.2|109340.2|109290.2|109344.4|109294.4|109340.2|109290.2|6
1739259590000|2025-02-11 07:39:50|109342.9|109292.9|109336.7|109286.7|109343.4|109293.4|109336.7|109286.7|8
1739259600000|2025-02-11 07:40:00|109339.8|109289.8|109328.2|109278.2|109344.3|109294.3|109326.8|109276.8|22
1739259610000|2025-02-11 07:40:10|109330.2|109280.2|109332|109282|109334.7|109284.7|109330.2|109280.2|9
1739259620000|2025-02-11 07:40:20|109331|109281|109330.7|109280.7|109334.2|109284.2|109330.7|109280.7|15
1739259630000|2025-02-11 07:40:30|109332.8|109282.8|109326.7|109276.7|109335.3|109285.3|109319.6|109269.6|25
1739259640000|2025-02-11 07:40:40|109325.9|109275.9|109324.7|109274.7|109326.7|109276.7|109324.2|109274.2|6
1739259650000|2025-02-11 07:40:50|109323.5|109273.5|109322.2|109272.2|109326.5|109276.5|109322.2|109272.2|11
1739259660000|2025-02-11 07:41:00|109326.4|109276.4|109319.5|109269.5|109329.5|109279.5|109317|109267|19
1739259670000|2025-02-11 07:41:10|109322.5|109272.5|109327.7|109277.7|109327.7|109277.7|109322.5|109272.5|10
1739259680000|2025-02-11 07:41:20|109335.3|109285.3|109331.1|109281.1|109335.3|109285.3|109322.8|109272.8|29
1739259690000|2025-02-11 07:41:30|109333.6|109283.6|109331.6|109281.6|109333.8|109283.8|109330.6|109280.6|10
1739259700000|2025-02-11 07:41:40|109333.4|109283.4|109326.5|109276.5|109333.4|109283.4|109326.5|109276.5|12
1739259710000|2025-02-11 07:41:50|109329.9|109279.9|109316|109266|109330.3|109280.3|109312.1|109262.1|15
1739259720000|2025-02-11 07:42:00|109314.1|109264.1|109305.7|109255.7|109314.1|109264.1|109302.4|109252.4|15
1739259730000|2025-02-11 07:42:10|109304.2|109254.2|109298.1|109248.1|109305.3|109255.3|109298.1|109248.1|16
1739259740000|2025-02-11 07:42:20|109303.5|109253.5|109303|109253|109306.1|109256.1|109298.1|109248.1|17
1739259750000|2025-02-11 07:42:30|109306.1|109256.1|109303.7|109253.7|109308.1|109258.1|109301.4|109251.4|11
1739259760000|2025-02-11 07:42:40|109305.1|109255.1|109313|109263|109314.8|109264.8|109302.6|109252.6|15
1739259780000|2025-02-11 07:43:00|109316.2|109266.2|109306.9|109256.9|109325.8|109275.8|109306.9|109256.9|21
1739259790000|2025-02-11 07:43:10|109307.2|109257.2|109306.8|109256.8|109312.6|109262.6|109302.4|109252.4|28
1739259800000|2025-02-11 07:43:20|109313.7|109263.7|109311.6|109261.6|109314.3|109264.3|109310.6|109260.6|12
1739259810000|2025-02-11 07:43:30|109314.5|109264.5|109319.1|109269.1|109321.3|109271.3|109310.7|109260.7|19
1739259820000|2025-02-11 07:43:40|109319.6|109269.6|109329.5|109279.5|109331.9|109281.9|109317.4|109267.4|18
1739259830000|2025-02-11 07:43:50|109333.8|109283.8|109328|109278|109333.8|109283.8|109326.5|109276.5|17
1739259840000|2025-02-11 07:44:00|109329.2|109279.2|109319.8|109269.8|109329.2|109279.2|109319.5|109269.5|17
1739259850000|2025-02-11 07:44:10|109322.6|109272.6|109313.1|109263.1|109324.2|109274.2|109308.5|109258.5|29
1739259860000|2025-02-11 07:44:20|109313.3|109263.3|109312.6|109262.6|109317.2|109267.2|109312.4|109262.4|9
1739259870000|2025-02-11 07:44:30|109316.7|109266.7|109335.6|109285.6|109340.7|109290.7|109314|109264|25
1739259880000|2025-02-11 07:44:40|109338.7|109288.7|109332.2|109282.2|109338.7|109288.7|109331.7|109281.7|18
1739259890000|2025-02-11 07:44:50|109339|109289|109335.6|109285.6|109339|109289|109333.3|109283.3|13
1739259900000|2025-02-11 07:45:00|109334|109284|109326.2|109276.2|109334|109284|109317.9|109267.9|17
1739259910000|2025-02-11 07:45:10|109324.2|109274.2|109327.9|109277.9|109337.8|109287.8|109324.2|109274.2|21
1739259920000|2025-02-11 07:45:20|109328.8|109278.8|109334|109284|109334|109284|109326.5|109276.5|15
1739259930000|2025-02-11 07:45:30|109336|109286|109345.5|109295.5|109347.5|109297.5|109336|109286|25
1739259940000|2025-02-11 07:45:40|109344.3|109294.3|109347.8|109297.8|109354.4|109304.4|109344.3|109294.3|14
1739259950000|2025-02-11 07:45:50|109345.4|109295.4|109338.8|109288.8|109347|109297|109338.8|109288.8|15
1739259960000|2025-02-11 07:46:00|109344|109294|109332|109307|109347.3|109307|109332|109293.5|14
1739259970000|2025-02-11 07:46:10|109330.5|109305.5|109324.9|109299.9|109332.4|109307.4|109324.6|109299.6|14
1739259980000|2025-02-11 07:46:20|109325.7|109300.7|109322.8|109297.8|109330.7|109305.7|109314.3|109289.3|30
1739259990000|2025-02-11 07:46:30|109321.6|109296.6|109321.9|109296.9|109322.3|109297.3|109321.3|109296.3|4
1739260000000|2025-02-11 07:46:40|109322.9|109297.9|109320.1|109295.1|109324|109299|109318|109293|15
1739260010000|2025-02-11 07:46:50|109321.1|109296.1|109332.5|109307.5|109334.6|109309.6|109315.2|109290.2|31
1739260020000|2025-02-11 07:47:00|109331|109306|109308.6|109283.6|109331|109306|109308.6|109283.6|26
1739260030000|2025-02-11 07:47:10|109310.7|109285.7|109305.5|109280.5|109311.7|109286.7|109303.8|109278.8|13
1739260040000|2025-02-11 07:47:20|109304.2|109279.2|109297.5|109272.5|109305.5|109280.5|109293.1|109268.1|24
1739260050000|2025-02-11 07:47:30|109299|109274|109308.8|109283.8|109309.8|109284.8|109292.5|109267.5|40
1739260060000|2025-02-11 07:47:40|109307.8|109282.8|109311|109286|109311.1|109286.1|109304.6|109279.6|10
1739260070000|2025-02-11 07:47:50|109310.6|109285.6|109311.1|109286.1|109312.2|109287.2|109298|109273|15
1739260080000|2025-02-11 07:48:00|109310.7|109285.7|109315|109290|109319.4|109294.4|109309.1|109284.1|16
1739260090000|2025-02-11 07:48:10|109316.1|109291.1|109314.6|109289.6|109318.3|109293.3|109313.9|109288.9|12
1739260100000|2025-02-11 07:48:20|109315.5|109290.5|109314.2|109289.2|109315.8|109290.8|109303.5|109278.5|18
1739260110000|2025-02-11 07:48:30|109313.7|109288.7|109315.9|109290.9|109317.4|109292.4|109313.7|109288.7|16
1739260120000|2025-02-11 07:48:40|109315.4|109290.4|109311.7|109286.7|109322.6|109297.6|109311|109286|22
1739260130000|2025-02-11 07:48:50|109309.8|109284.8|109306.4|109281.4|109309.8|109284.8|109295.2|109270.2|24
1739260140000|2025-02-11 07:49:00|109304.5|109279.5|109303.1|109278.1|109305.7|109280.7|109301.1|109276.1|9
1739260150000|2025-02-11 07:49:10|109304.3|109279.3|109285.8|109260.8|109306.7|109281.7|109285.8|109260.8|29
1739260160000|2025-02-11 07:49:20|109288.6|109263.6|109280.3|109255.3|109288.6|109263.6|109280.3|109255.3|14
1739260170000|2025-02-11 07:49:30|109281.8|109256.8|109283.4|109258.4|109285.8|109260.8|109280.6|109255.6|10
1739260180000|2025-02-11 07:49:40|109282.4|109257.4|109278.7|109253.7|109282.4|109257.4|109276.5|109251.5|7
1739260190000|2025-02-11 07:49:50|109278.3|109253.3|109279.4|109254.4|109280.6|109255.6|109277.9|109252.9|9
1739260200000|2025-02-11 07:50:00|109279|109254|109276.2|109251.2|109280|109255|109274.4|109249.4|9
1739260210000|2025-02-11 07:50:10|109277.3|109252.3|109274.8|109249.8|109278.9|109253.9|109273.8|109248.8|13
1739260220000|2025-02-11 07:50:20|109275.2|109250.2|109273.2|109248.2|109275.8|109250.8|109273.1|109248.1|11
1739260230000|2025-02-11 07:50:30|109275.5|109250.5|109282.8|109257.8|109282.8|109257.8|109271.7|109246.7|17
1739260240000|2025-02-11 07:50:40|109282.2|109257.2|109283.6|109258.6|109285.9|109260.9|109278.5|109253.5|19
1739260250000|2025-02-11 07:50:50|109282.3|109257.3|109282.1|109257.1|109283.6|109258.6|109282.1|109257.1|4
1739260260000|2025-02-11 07:51:00|109283.5|109258.5|109284.5|109259.5|109285.1|109260.1|109283.5|109258.5|3
1739260270000|2025-02-11 07:51:10|109283.6|109258.6|109284.4|109259.4|109286.2|109261.2|109281.7|109256.7|12
1739260280000|2025-02-11 07:51:20|109285.4|109260.4|109289.1|109264.1|109290.8|109265.8|109285.4|109260.4|14
1739260290000|2025-02-11 07:51:30|109289.9|109264.9|109289.1|109264.1|109293.3|109268.3|109289.1|109264.1|8
1739260300000|2025-02-11 07:51:40|109290.8|109265.8|109294.8|109269.8|109295.6|109270.6|109290.8|109265.8|6
1739260310000|2025-02-11 07:51:50|109293|109268|109296.3|109271.3|109296.3|109271.3|109293|109268|14
1739260320000|2025-02-11 07:52:00|109294.8|109269.8|109296.1|109271.1|109297.4|109272.4|109294.8|109269.8|31
1739260330000|2025-02-11 07:52:10|109296.9|109271.9|109296.2|109271.2|109297.1|109272.1|109294.3|109269.3|26
1739260340000|2025-02-11 07:52:20|109294.5|109269.5|109286.4|109261.4|109295.8|109270.8|109281.6|109256.6|27
1739260350000|2025-02-11 07:52:30|109287.4|109262.4|109288.5|109263.5|109288.5|109263.5|109284.7|109259.7|25
1739260360000|2025-02-11 07:52:40|109288|109263|109290.7|109265.7|109294.3|109269.3|109285.3|109260.3|23
1739260370000|2025-02-11 07:52:50|109291.5|109266.5|109289.4|109264.4|109291.5|109266.5|109289.4|109264.4|9
1739260380000|2025-02-11 07:53:00|109288.8|109263.8|109289.1|109264.1|109290.4|109265.4|109288.8|109263.8|7
1739260400000|2025-02-11 07:53:20|109290.3|109265.3|109307.5|109257.5|109307.5|109265.3|109289.3|109257.5|3
1739260410000|2025-02-11 07:53:30|109310.5|109260.5|109274.7|109249.7|109310.5|109263.2|109273.6|109248.6|21
1739260420000|2025-02-11 07:53:40|109272.8|109247.8|109271.9|109246.9|109274.9|109249.9|109271|109246|13
1739260430000|2025-02-11 07:53:50|109273|109248|109274.3|109249.3|109277.6|109252.6|109271.5|109246.5|12
1739260440000|2025-02-11 07:54:00|109273.4|109248.4|109273|109248|109276.9|109251.9|109271.8|109246.8|9
1739260450000|2025-02-11 07:54:10|109268.5|109243.5|109268.3|109243.3|109269.9|109244.9|109264.1|109239.1|14
1739260460000|2025-02-11 07:54:20|109271.2|109246.2|109268.4|109243.4|109271.2|109246.2|109267.7|109242.7|8
1739260470000|2025-02-11 07:54:30|109269.2|109244.2|109265.7|109240.7|109270.2|109245.2|109261.9|109236.9|20
1739260480000|2025-02-11 07:54:40|109267|109242|109266.7|109241.7|109271.6|109246.6|109265.3|109240.3|12
1739260490000|2025-02-11 07:54:50|109268.9|109243.9|109276.4|109251.4|109277.9|109252.9|109266.8|109241.8|13
1739260500000|2025-02-11 07:55:00|109276.1|109251.1|109274.1|109249.1|109289.6|109264.6|109272.9|109247.9|23
1739260510000|2025-02-11 07:55:10|109273.1|109248.1|109275.3|109250.3|109275.3|109250.3|109272.6|109247.6|9
1739260520000|2025-02-11 07:55:20|109276.7|109251.7|109277|109252|109279.4|109254.4|109275.3|109250.3|13
1739260530000|2025-02-11 07:55:30|109277.8|109252.8|109275.6|109250.6|109283.4|109258.4|109275.6|109250.6|19
1739260540000|2025-02-11 07:55:40|109276.2|109251.2|109277.9|109252.9|109281.2|109256.2|109273.8|109248.8|17
1739260550000|2025-02-11 07:55:50|109277.2|109252.2|109285|109260|109293.7|109268.7|109276.4|109251.4|32
1739260560000|2025-02-11 07:56:00|109285.5|109260.5|109293.5|109268.5|109294.4|109269.4|109284.9|109259.9|23
1739260570000|2025-02-11 07:56:10|109294.5|109269.5|109295|109270|109295|109270|109290.3|109265.3|21
1739260580000|2025-02-11 07:56:20|109294.3|109269.3|109282.1|109257.1|109294.3|109269.3|109281.1|109256.1|23
1739260590000|2025-02-11 07:56:30|109281.6|109256.6|109284.4|109259.4|109284.4|109259.4|109281.5|109256.5|9
1739260600000|2025-02-11 07:56:40|109284.7|109259.7|109286.4|109261.4|109288.9|109263.9|109282|109257|28
1739260610000|2025-02-11 07:56:50|109285.6|109260.6|109280.3|109255.3|109285.6|109260.6|109278.8|109253.8|15
1739260620000|2025-02-11 07:57:00|109280.5|109255.5|109276.2|109251.2|109280.5|109255.5|109275.4|109250.4|17
1739260630000|2025-02-11 07:57:10|109278.7|109253.7|109293.5|109243.5|109295.1|109253.7|109277|109241.1|16
1739260640000|2025-02-11 07:57:20|109296|109246|109279.4|109229.4|109296|109246|109279.1|109229.1|18
1739260650000|2025-02-11 07:57:30|109279.9|109229.9|109282.9|109232.9|109282.9|109232.9|109274|109224|18
1739260660000|2025-02-11 07:57:40|109282.4|109232.4|109282.9|109232.9|109282.9|109232.9|109281.6|109231.6|3
1739260670000|2025-02-11 07:57:50|109283.4|109233.4|109282.9|109232.9|109283.4|109233.4|109282.9|109232.9|2
1739260680000|2025-02-11 07:58:00|109281.4|109231.4|109293.9|109243.9|109294.1|109244.1|109281.4|109231.4|17
1739260690000|2025-02-11 07:58:10|109293.7|109243.7|109310.5|109260.5|109311|109261|109293.7|109243.7|48
1739260700000|2025-02-11 07:58:20|109309.5|109259.5|109317.7|109267.7|109325.8|109275.8|109308|109258|19
1739260710000|2025-02-11 07:58:30|109319.5|109269.5|109316.5|109266.5|109319.5|109269.5|109316.5|109266.5|6
1739260720000|2025-02-11 07:58:40|109317|109267|109312.6|109262.6|109317.5|109267.5|109311.4|109261.4|12
1739260730000|2025-02-11 07:58:50|109314.7|109264.7|109324.5|109274.5|109326|109276|109314.7|109264.7|27
1739260740000|2025-02-11 07:59:00|109325.5|109275.5|109333.4|109283.4|109334.9|109284.9|109321.6|109271.6|29
1739260750000|2025-02-11 07:59:10|109334.7|109284.7|109338.7|109288.7|109351.2|109301.2|109334.7|109284.7|52
1739260760000|2025-02-11 07:59:20|109342.7|109292.7|109339|109289|109344.1|109294.1|109339|109289|30
1739260770000|2025-02-11 07:59:30|109342.8|109292.8|109329.7|109304.7|109349.8|109310.5|109327.2|109292.8|37
1739260780000|2025-02-11 07:59:40|109328.7|109303.7|109332.9|109307.9|109345.1|109311.4|109327|109289.8|55
1739260790000|2025-02-11 07:59:50|109330.6|109305.6|109332.9|109307.9|109338.7|109313.7|109328|109303|52
1739260800000|2025-02-11 08:00:00|109335.5|109310.5|109319.8|109294.8|109340.3|109315.3|109319.8|109294.8|38
1739260810000|2025-02-11 08:00:10|109322.7|109297.7|109318.8|109293.8|109325.6|109300.6|109318.7|109293.7|25
1739260820000|2025-02-11 08:00:20|109319.6|109294.6|109308.3|109283.3|109320.3|109295.3|109306.2|109281.2|26
1739260830000|2025-02-11 08:00:30|109305.1|109280.1|109318.8|109293.8|109325.8|109300.8|109305.1|109280.1|37
1739260840000|2025-02-11 08:00:40|109319.8|109294.8|109323.1|109298.1|109325.3|109300.3|109314.4|109289.4|29
1739260850000|2025-02-11 08:00:50|109323.9|109298.9|109335.8|109310.8|109335.8|109310.8|109322.6|109297.6|21
1739260860000|2025-02-11 08:01:00|109334.9|109309.9|109334.2|109309.2|109341.2|109316.2|109330.7|109305.7|32
1739260870000|2025-02-11 08:01:10|109335.4|109310.4|109330.9|109305.9|109339.3|109314.3|109322.2|109297.2|36
1739260880000|2025-02-11 08:01:20|109332|109307|109332.8|109307.8|109333.3|109308.3|109330.5|109305.5|12
1739260890000|2025-02-11 08:01:30|109332.9|109307.9|109336|109311|109336|109311|109328.1|109303.1|26
1739260900000|2025-02-11 08:01:40|109335.2|109310.2|109349.1|109324.1|109349.1|109324.1|109333.7|109308.7|26
1739260910000|2025-02-11 08:01:50|109350.2|109325.2|109350.1|109325.1|109351.5|109326.5|109347.2|109322.2|16
1739260920000|2025-02-11 08:02:00|109350.7|109325.7|109351.5|109326.5|109351.5|109326.5|109348.3|109323.3|11
1739260930000|2025-02-11 08:02:10|109350.5|109325.5|109350.9|109325.9|109350.9|109325.9|109348.8|109323.8|6
1739260950000|2025-02-11 08:02:30|109350.1|109325.1|109347.5|109322.5|109351.2|109326.2|109347.5|109322.5|7
1739260960000|2025-02-11 08:02:40|109346.5|109321.5|109347.3|109322.3|109351.1|109326.1|109346.5|109321.5|8
1739260970000|2025-02-11 08:02:50|109348.6|109323.6|109332.9|109307.9|109348.6|109323.6|109331.2|109306.2|20
1739260980000|2025-02-11 08:03:00|109332.1|109307.1|109333.7|109308.7|109333.7|109308.7|109332.1|109307.1|5
1739260990000|2025-02-11 08:03:10|109332.9|109307.9|109333.4|109308.4|109335.1|109310.1|109331.9|109306.9|16
1739261000000|2025-02-11 08:03:20|109334.3|109309.3|109333.2|109308.2|109338.7|109313.7|109332.7|109307.7|16
1739261010000|2025-02-11 08:03:30|109332.1|109307.1|109332.4|109307.4|109334.9|109309.9|109319.9|109294.9|41
1739261020000|2025-02-11 08:03:40|109342.8|109317.8|109332.3|109307.3|109346.5|109321.5|109331.5|109306.5|34
1739261030000|2025-02-11 08:03:50|109332.1|109307.1|109344.7|109319.7|109346.1|109321.1|109332.1|109307.1|25
1739261040000|2025-02-11 08:04:00|109345.9|109320.9|109335|109310|109346.6|109321.6|109335|109310|23
1739261050000|2025-02-11 08:04:10|109336|109311|109336.8|109311.8|109343.6|109318.6|109329.6|109304.6|28
1739261060000|2025-02-11 08:04:20|109335.8|109310.8|109341.6|109316.6|109343.5|109318.5|109335.8|109310.8|12
1739261070000|2025-02-11 08:04:30|109340|109315|109352.7|109327.7|109353.4|109328.4|109340|109315|29
1739261080000|2025-02-11 08:04:40|109351.5|109326.5|109349.9|109324.9|109356.9|109331.9|109348.1|109323.1|25
1739261090000|2025-02-11 08:04:50|109350.8|109325.8|109350.6|109325.6|109353.4|109328.4|109350.6|109325.6|10
1739261100000|2025-02-11 08:05:00|109349.9|109324.9|109346.6|109321.6|109350.5|109325.5|109343.5|109318.5|24
1739261110000|2025-02-11 08:05:10|109345.6|109320.6|109346|109321|109346|109321|109339.6|109314.6|14
1739261120000|2025-02-11 08:05:20|109346.8|109321.8|109350.1|109325.1|109355.2|109330.2|109345.8|109320.8|22
1739261130000|2025-02-11 08:05:30|109350.2|109325.2|109350.3|109325.3|109350.3|109325.3|109345.8|109320.8|15
1739261140000|2025-02-11 08:05:40|109351.5|109326.5|109354.5|109329.5|109357.2|109332.2|109350.6|109325.6|23
1739261150000|2025-02-11 08:05:50|109356.4|109331.4|109351.5|109326.5|109364.7|109339.7|109351.5|109326.5|24
1739261160000|2025-02-11 08:06:00|109350.6|109325.6|109343.7|109318.7|109350.6|109325.6|109339.9|109314.9|30
1739261170000|2025-02-11 08:06:10|109342.3|109317.3|109341.2|109316.2|109344.8|109319.8|109335.7|109310.7|29
1739261180000|2025-02-11 08:06:20|109340.4|109315.4|109341|109316|109348.2|109323.2|109339.6|109314.6|15
1739261190000|2025-02-11 08:06:30|109342.6|109317.6|109335.5|109310.5|109342.6|109317.6|109334.6|109309.6|22
1739261200000|2025-02-11 08:06:40|109334.5|109309.5|109343.3|109318.3|109345.3|109320.3|109331.6|109306.6|25
1739261210000|2025-02-11 08:06:50|109342.6|109317.6|109341.9|109316.9|109344.3|109319.3|109340.9|109315.9|16
1739261220000|2025-02-11 08:07:00|109341.1|109316.1|109340.6|109315.6|109342.8|109317.8|109334.6|109309.6|28
1739261230000|2025-02-11 08:07:10|109338.8|109313.8|109338.9|109313.9|109342.3|109317.3|109338.2|109313.2|15
1739261240000|2025-02-11 08:07:20|109340.9|109315.9|109340.5|109315.5|109340.9|109315.9|109339|109314|6
1739261250000|2025-02-11 08:07:30|109343.7|109318.7|109341.7|109316.7|109345.7|109320.7|109340.1|109315.1|31
1739261260000|2025-02-11 08:07:40|109340.9|109315.9|109332.4|109307.4|109340.9|109315.9|109332.4|109307.4|22
1739261270000|2025-02-11 08:07:50|109328.9|109303.9|109328.9|109303.9|109330.6|109305.6|109326.2|109301.2|14
1739261280000|2025-02-11 08:08:00|109328|109303|109339.7|109289.7|109339.7|109304.1|109326.7|109289.7|10
1739261290000|2025-02-11 08:08:10|109338.1|109288.1|109344.5|109294.5|109345|109295|109335.7|109285.7|16
1739261300000|2025-02-11 08:08:20|109346.3|109296.3|109352|109302|109353.3|109303.3|109344.5|109294.5|16
1739261310000|2025-02-11 08:08:30|109350.7|109300.7|109357|109307|109357|109307|109342.2|109292.2|17
1739261320000|2025-02-11 08:08:40|109354.7|109304.7|109352.4|109302.4|109356.3|109306.3|109352|109302|18
1739261330000|2025-02-11 08:08:50|109352|109302|109349.5|109299.5|109352|109302|109345.7|109295.7|15
1739261340000|2025-02-11 08:09:00|109348|109298|109339.9|109289.9|109348|109298|109338.7|109288.7|15
1739261350000|2025-02-11 08:09:10|109340.4|109290.4|109335.5|109285.5|109340.9|109290.9|109334.6|109284.6|19
1739261360000|2025-02-11 08:09:20|109333.5|109283.5|109333.3|109283.3|109341.6|109307.4|109331.8|109281.8|22
1739261370000|2025-02-11 08:09:30|109332.1|109282.1|109340.1|109290.1|109341.3|109291.3|109329|109279|14
1739261380000|2025-02-11 08:09:40|109341.3|109291.3|109338.6|109288.6|109341.3|109291.3|109336|109286|11
1739261390000|2025-02-11 08:09:50|109334.8|109284.8|109328.3|109278.3|109337.1|109287.1|109328|109278|11
1739261400000|2025-02-11 08:10:00|109327.7|109277.7|109325.4|109275.4|109329.1|109279.1|109320.8|109270.8|22
1739261410000|2025-02-11 08:10:10|109326.2|109276.2|109322.8|109272.8|109327.9|109277.9|109322.2|109272.2|17
1739261420000|2025-02-11 08:10:20|109322.7|109272.7|109321.3|109271.3|109322.8|109272.8|109319.2|109269.2|20
1739261430000|2025-02-11 08:10:30|109318.8|109268.8|109319.3|109269.3|109323.3|109273.3|109318.4|109268.4|19
1739261440000|2025-02-11 08:10:40|109317.1|109267.1|109318.7|109268.7|109321.1|109271.1|109317.1|109267.1|8
1739261450000|2025-02-11 08:10:50|109319.9|109269.9|109325.4|109275.4|109326.7|109276.7|109319.9|109269.9|13
1739261460000|2025-02-11 08:11:00|109327.5|109277.5|109328.5|109278.5|109330.6|109280.6|109321.7|109271.7|28
1739261470000|2025-02-11 08:11:10|109327.1|109277.1|109324.7|109274.7|109327.1|109277.1|109324.5|109274.5|9
1739261480000|2025-02-11 08:11:20|109325.3|109275.3|109325.1|109275.1|109332.9|109282.9|109325.1|109275.1|9
1739261490000|2025-02-11 08:11:30|109324.4|109274.4|109317.6|109267.6|109324.4|109274.4|109315.6|109265.6|20
1739261500000|2025-02-11 08:11:40|109317.1|109267.1|109315|109265|109317.3|109267.3|109314.2|109264.2|9
1739261510000|2025-02-11 08:11:50|109315.2|109265.2|109326.1|109276.1|109335.9|109285.9|109314.2|109264.2|20
1739261520000|2025-02-11 08:12:00|109325.7|109275.7|109334.3|109284.3|109335.3|109285.3|109325.4|109275.4|34
1739261530000|2025-02-11 08:12:10|109333.4|109283.4|109329.8|109279.8|109333.4|109283.4|109328.7|109278.7|10
1739261540000|2025-02-11 08:12:20|109328.6|109278.6|109300.5|109250.5|109328.6|109278.6|109299.2|109249.2|48
1739261550000|2025-02-11 08:12:30|109301.1|109251.1|109311.9|109261.9|109312.7|109262.7|109300.8|109250.8|20
1739261560000|2025-02-11 08:12:40|109313.8|109263.8|109310.7|109260.7|109314.1|109264.1|109309.5|109259.5|19
1739261570000|2025-02-11 08:12:50|109312.4|109262.4|109310.9|109260.9|109313.1|109263.1|109309.7|109259.7|11
1739261580000|2025-02-11 08:13:00|109315.4|109265.4|109316.4|109266.4|109316.9|109266.9|109312.9|109262.9|15
1739261590000|2025-02-11 08:13:10|109318.2|109268.2|109316.4|109266.4|109318.2|109268.2|109316.2|109266.2|7
1739261600000|2025-02-11 08:13:20|109316.9|109266.9|109308.9|109258.9|109322|109272|109308.4|109258.4|29
1739261610000|2025-02-11 08:13:30|109310.5|109260.5|109304.3|109254.3|109313|109263|109303.8|109253.8|16
1739261620000|2025-02-11 08:13:40|109305.6|109255.6|109303.2|109253.2|109305.6|109255.6|109303.2|109253.2|5
1739261630000|2025-02-11 08:13:50|109300.5|109250.5|109303.2|109253.2|109305.2|109255.2|109300.5|109250.5|8
1739261640000|2025-02-11 08:14:00|109301.4|109251.4|109305.4|109255.4|109305.4|109255.4|109301.4|109251.4|6
1739261650000|2025-02-11 08:14:10|109304|109254|109304.8|109254.8|109306.9|109256.9|109303.2|109253.2|14
1739261660000|2025-02-11 08:14:20|109305.8|109255.8|109303.9|109253.9|109305.8|109255.8|109302.9|109252.9|7
1739261670000|2025-02-11 08:14:30|109302.2|109252.2|109306.9|109256.9|109309|109259|109302.2|109252.2|6
1739261680000|2025-02-11 08:14:40|109305.9|109255.9|109293.3|109268.3|109305.9|109268.3|109293.3|109254.6|4
1739261690000|2025-02-11 08:14:50|109292.5|109267.5|109293.6|109268.6|109295.1|109270.1|109291.6|109266.6|9
1739261700000|2025-02-11 08:15:00|109294.5|109269.5|109315.6|109265.6|109315.6|109280.8|109294.5|109265.6|16
1739261710000|2025-02-11 08:15:10|109316.6|109266.6|109318.3|109268.3|109323.7|109273.7|109316.6|109266.6|15
1739261720000|2025-02-11 08:15:20|109320.3|109270.3|109315.6|109265.6|109323.3|109273.3|109315.6|109265.6|12
1739261730000|2025-02-11 08:15:30|109313.9|109263.9|109307.9|109257.9|109313.9|109263.9|109305.4|109255.4|17
1739261740000|2025-02-11 08:15:40|109309.1|109259.1|109313.4|109263.4|109313.4|109263.4|109307.7|109257.7|5
1739261750000|2025-02-11 08:15:50|109311.1|109261.1|109314.9|109264.9|109315.2|109265.2|109311.1|109261.1|13
1739261760000|2025-02-11 08:16:00|109314.2|109264.2|109321|109271|109321|109271|109314.2|109264.2|13
1739261770000|2025-02-11 08:16:10|109322|109272|109318.5|109268.5|109322|109272|109318.5|109268.5|8
1739261780000|2025-02-11 08:16:20|109317.1|109267.1|109302.9|109252.9|109318.5|109268.5|109302.9|109252.9|13
1739261790000|2025-02-11 08:16:30|109304.4|109254.4|109309.4|109259.4|109312.6|109275.7|109296.9|109251.7|22
1739261800000|2025-02-11 08:16:40|109310.4|109260.4|109312.9|109262.9|109314.7|109264.7|109309.2|109259.2|13
1739261810000|2025-02-11 08:16:50|109311.7|109261.7|109310.4|109260.4|109311.7|109261.7|109310.4|109260.4|7
1739261820000|2025-02-11 08:17:00|109301.3|109251.3|109297.9|109247.9|109302|109252|109297.9|109247.9|6
1739261830000|2025-02-11 08:17:10|109294.9|109244.9|109297.4|109247.4|109298|109248|109294.9|109244.9|13
1739261840000|2025-02-11 08:17:20|109298|109248|109299.5|109249.5|109301.3|109251.3|109297.3|109247.3|15
1739261850000|2025-02-11 08:17:30|109300.1|109250.1|109297.2|109247.2|109300.1|109250.1|109296.5|109246.5|8
1739261860000|2025-02-11 08:17:40|109296.5|109246.5|109291|109241|109297.5|109247.5|109290.5|109240.5|24
1739261870000|2025-02-11 08:17:50|109290.5|109240.5|109289.8|109239.8|109290.5|109240.5|109289.8|109239.8|2
1739261880000|2025-02-11 08:18:00|109288.6|109238.6|109287.1|109237.1|109290.3|109240.3|109287.1|109237.1|6
1739261890000|2025-02-11 08:18:10|109286.1|109236.1|109291.9|109241.9|109291.9|109241.9|109285.6|109235.6|10
1739261900000|2025-02-11 08:18:20|109293.5|109243.5|109290.3|109240.3|109294.3|109244.3|109285.4|109235.4|29
1739261910000|2025-02-11 08:18:30|109289.3|109239.3|109293.4|109243.4|109295.3|109245.3|109289.3|109239.3|15
1739261920000|2025-02-11 08:18:40|109293.9|109243.9|109282.4|109257.4|109304.5|109260.9|109281.7|109243.9|26
1739261930000|2025-02-11 08:18:50|109288.7|109263.7|109287.8|109262.8|109300.2|109275.2|109287.6|109262.6|23
1739261940000|2025-02-11 08:19:00|109286.5|109261.5|109279.9|109254.9|109288.2|109263.2|109275.6|109250.6|21
1739261950000|2025-02-11 08:19:10|109277.4|109252.4|109273.4|109223.4|109280.2|109255.2|109260.4|109219.3|36
1739261960000|2025-02-11 08:19:20|109270.6|109220.6|109269.2|109244.2|109271.4|109245.4|109260.1|109220.6|17
1739261970000|2025-02-11 08:19:30|109268.4|109243.4|109271.6|109246.6|109273.1|109248.1|109268.4|109243.4|10
1739261980000|2025-02-11 08:19:40|109272.9|109247.9|109276.7|109251.7|109282.4|109257.4|109272.9|109247.9|14
1739261990000|2025-02-11 08:19:50|109277.7|109252.7|109276.5|109251.5|109281.2|109256.2|109275.6|109250.6|10
1739262000000|2025-02-11 08:20:00|109283|109258|109290.1|109265.1|109294.4|109269.4|109280.4|109255.4|24
1739262010000|2025-02-11 08:20:10|109290.9|109265.9|109291.5|109266.5|109296.2|109271.2|109288.9|109263.9|22
1739262020000|2025-02-11 08:20:20|109291|109266|109287.2|109262.2|109291|109266|109286.2|109261.2|15
1739262030000|2025-02-11 08:20:30|109286.4|109261.4|109291|109266|109292.5|109267.5|109286.4|109261.4|25
1739262040000|2025-02-11 08:20:40|109289.8|109264.8|109290.1|109265.1|109291|109266|109289.8|109264.8|6
1739262050000|2025-02-11 08:20:50|109290.4|109265.4|109281.1|109256.1|109290.4|109265.4|109278.9|109253.9|19
1739262060000|2025-02-11 08:21:00|109280.2|109255.2|109277.5|109252.5|109280.2|109255.2|109274.7|109249.7|18
1739262070000|2025-02-11 08:21:10|109277|109252|109277|109252|109277.5|109252.5|109277|109252|5
1739262080000|2025-02-11 08:21:20|109277.5|109252.5|109276|109251|109277.5|109252.5|109275.1|109250.1|5
1739262090000|2025-02-11 08:21:30|109277.1|109252.1|109276.8|109251.8|109277.1|109252.1|109276|109251|3
1739262100000|2025-02-11 08:21:40|109276|109251|109271.9|109246.9|109277.5|109252.5|109271.4|109246.4|17
1739262110000|2025-02-11 08:21:50|109270.2|109245.2|109272.8|109247.8|109277.8|109252.8|109270.2|109245.2|16
1739262120000|2025-02-11 08:22:00|109274.9|109249.9|109277|109252|109283.5|109258.5|109272.1|109247.1|17
1739262130000|2025-02-11 08:22:10|109276.2|109251.2|109277.3|109252.3|109281.4|109256.4|109274.6|109249.6|23
1739262140000|2025-02-11 08:22:20|109278.2|109253.2|109279.5|109254.5|109279.5|109254.5|109274.8|109249.8|18
1739262150000|2025-02-11 08:22:30|109276.2|109251.2|109274.9|109249.9|109276.7|109251.7|109274.9|109249.9|4
1739262160000|2025-02-11 08:22:40|109276.7|109251.7|109280.7|109255.7|109282.1|109257.1|109276.7|109251.7|14
1739262170000|2025-02-11 08:22:50|109282.2|109257.2|109301.9|109251.9|109301.9|109265.9|109282.2|109251.7|16
1739262180000|2025-02-11 08:23:00|109300.9|109250.9|109300|109250|109302.9|109252.9|109297.6|109247.6|22
1739262190000|2025-02-11 08:23:10|109298.3|109248.3|109294.9|109244.9|109302.7|109252.7|109294.4|109244.4|17
1739262200000|2025-02-11 08:23:20|109295.1|109245.1|109287.5|109237.5|109295.1|109245.1|109287.5|109237.5|9
1739262210000|2025-02-11 08:23:30|109287.2|109237.2|109291.8|109241.8|109294.8|109244.8|109287.2|109237.2|14
1739262220000|2025-02-11 08:23:40|109294.1|109244.1|109290.8|109240.8|109294.1|109244.1|109290.8|109240.8|9
1739262230000|2025-02-11 08:23:50|109289.7|109239.7|109280|109230|109289.7|109239.7|109279.4|109229.4|13
1739262240000|2025-02-11 08:24:00|109281.7|109231.7|109270.6|109245.6|109283.3|109246.3|109269.5|109231.7|6
1739262250000|2025-02-11 08:24:10|109269.6|109244.6|109272.3|109247.3|109272.8|109247.8|109269.6|109244.6|11
1739262260000|2025-02-11 08:24:20|109271.3|109246.3|109269.9|109219.9|109275.8|109246.3|109262.9|109219.9|28
1739262270000|2025-02-11 08:24:30|109270.9|109220.9|109261.2|109236.2|109274.7|109236.7|109260.5|109219.2|26
1739262280000|2025-02-11 08:24:40|109260.1|109235.1|109260.2|109235.2|109262.5|109237.5|109258|109233|18
1739262290000|2025-02-11 08:24:50|109260|109235|109263.4|109238.4|109267.8|109242.8|109260|109235|17
1739262300000|2025-02-11 08:25:00|109264.9|109239.9|109264.5|109239.5|109269.2|109244.2|109262.8|109237.8|18
1739262310000|2025-02-11 08:25:10|109264.2|109239.2|109261.6|109236.6|109264.5|109239.5|109260.8|109235.8|12
1739262320000|2025-02-11 08:25:20|109262.4|109237.4|109275.9|109250.9|109277|109252|109261.6|109236.6|21
1739262330000|2025-02-11 08:25:30|109274.9|109249.9|109284.7|109259.7|109284.7|109259.7|109274.9|109249.9|22
1739262340000|2025-02-11 08:25:40|109301.8|109251.8|109300.8|109250.8|109301.9|109251.9|109299.8|109249.8|19
1739262350000|2025-02-11 08:25:50|109300|109250|109302|109252|109302.5|109252.5|109300|109250|9
1739262360000|2025-02-11 08:26:00|109302.5|109252.5|109302.5|109252.5|109302.5|109252.5|109302.2|109252.2|3
1739262370000|2025-02-11 08:26:10|109303.8|109253.8|109308.9|109258.9|109312.4|109262.4|109303.8|109253.8|13
1739262380000|2025-02-11 08:26:20|109306.9|109256.9|109304.2|109254.2|109310.9|109260.9|109304|109254|25
1739262390000|2025-02-11 08:26:30|109303.1|109253.1|109286.3|109261.3|109303.1|109261.3|109285.5|109247.8|8
1739262400000|2025-02-11 08:26:40|109286.8|109261.8|109286.3|109261.3|109286.8|109261.8|109285.3|109260.3|7
1739262410000|2025-02-11 08:26:50|109286.7|109261.7|109291.3|109266.3|109291.3|109266.3|109286.7|109261.7|15
1739262420000|2025-02-11 08:27:00|109291.4|109266.4|109298|109248|109303.9|109266.4|109291.1|109247.8|13
1739262430000|2025-02-11 08:27:10|109296.8|109246.8|109298.9|109248.9|109300.2|109250.2|109296.8|109246.8|6
1739262440000|2025-02-11 08:27:20|109300.2|109250.2|109293.9|109243.9|109300.2|109250.2|109293.6|109243.6|18
1739262450000|2025-02-11 08:27:30|109294.9|109244.9|109293.8|109243.8|109294.9|109244.9|109292.8|109242.8|9
1739262460000|2025-02-11 08:27:40|109294.5|109244.5|109293.4|109243.4|109295.7|109245.7|109293.4|109243.4|5
1739262470000|2025-02-11 08:27:50|109292.1|109242.1|109275.5|109250.5|109294.5|109250.8|109275.5|109242|15
1739262480000|2025-02-11 08:28:00|109276|109251|109280.5|109255.5|109280.5|109255.5|109274.9|109249.9|8
1739262490000|2025-02-11 08:28:10|109281|109256|109299.9|109249.9|109299.9|109261.2|109279.3|109248.6|12
1739262500000|2025-02-11 08:28:20|109301.1|109251.1|109297.7|109247.7|109303.6|109253.6|109297.5|109247.5|14
1739262510000|2025-02-11 08:28:30|109296.7|109246.7|109295.1|109245.1|109297.7|109247.7|109295.1|109245.1|8
1739262520000|2025-02-11 08:28:40|109295.8|109245.8|109278.8|109253.8|109296.3|109254|109277.8|109241|12
1739262530000|2025-02-11 08:28:50|109276.8|109251.8|109284.2|109259.2|109286.1|109261.1|109276.8|109251.8|18
1739262540000|2025-02-11 08:29:00|109285.5|109260.5|109287.3|109262.3|109288.5|109263.5|109283.7|109258.7|22
1739262550000|2025-02-11 08:29:10|109286.3|109261.3|109282.2|109257.2|109287.2|109262.2|109282.2|109257.2|19
1739262560000|2025-02-11 08:29:20|109281|109256|109284.3|109259.3|109286.1|109261.1|109280.6|109255.6|11
1739262570000|2025-02-11 08:29:30|109284.8|109259.8|109287.5|109262.5|109287.5|109262.5|109284.3|109259.3|8
1739262580000|2025-02-11 08:29:40|109287.2|109262.2|109284.2|109259.2|109287.2|109262.2|109284.2|109259.2|6
1739262590000|2025-02-11 08:29:50|109283.4|109258.4|109284.2|109259.2|109284.3|109259.3|109282.6|109257.6|5
1739262600000|2025-02-11 08:30:00|109285.1|109260.1|109288.4|109263.4|109289.7|109264.7|109285.1|109260.1|4
1739262610000|2025-02-11 08:30:10|109289.7|109264.7|109285.4|109260.4|109289.7|109264.7|109281|109256|13
1739262620000|2025-02-11 08:30:20|109285.1|109260.1|109290.6|109265.6|109291.5|109266.5|109285.1|109260.1|18
1739262630000|2025-02-11 08:30:30|109288.1|109263.1|109286.6|109261.6|109289.3|109264.3|109281.6|109256.6|14
1739262640000|2025-02-11 08:30:40|109285.3|109260.3|109274.4|109249.4|109285.3|109260.3|109273.2|109248.2|18
1739262650000|2025-02-11 08:30:50|109275.1|109250.1|109275.6|109250.6|109275.9|109250.9|109273.8|109248.8|7
1739262660000|2025-02-11 08:31:00|109276.2|109251.2|109293.3|109243.3|109303.8|109265.4|109276.2|109240.8|28
1739262670000|2025-02-11 08:31:10|109292.1|109242.1|109267.9|109242.9|109293.8|109245.4|109267.7|109233.5|30
1739262680000|2025-02-11 08:31:20|109269.4|109244.4|109281.5|109231.5|109286|109248.5|109268.2|109230.7|27
1739262690000|2025-02-11 08:31:30|109280.7|109230.7|109269.9|109244.9|109288.3|109248.7|109269.9|109230.7|30
1739262700000|2025-02-11 08:31:40|109269.1|109244.1|109277.4|109227.4|109280.4|109251.7|109268.9|109226.4|25
1739262710000|2025-02-11 08:31:50|109278.6|109228.6|109264.9|109239.9|109279.4|109240.7|109263.5|109226|18
1739262720000|2025-02-11 08:32:00|109265.8|109240.8|109274.2|109249.2|109274.2|109249.2|109265.1|109240.1|24
1739262730000|2025-02-11 08:32:10|109276.7|109251.7|109277.5|109252.5|109280|109255|109271.1|109246.1|18
1739262740000|2025-02-11 08:32:20|109277.4|109252.4|109268.5|109243.5|109284.7|109252.4|109268.5|109230|14
1739262750000|2025-02-11 08:32:30|109267.9|109242.9|109266.7|109241.7|109269.9|109244.9|109265.4|109240.4|14
1739262760000|2025-02-11 08:32:40|109267.2|109242.2|109268.7|109243.7|109271.8|109246.8|109267.2|109242.2|16
1739262770000|2025-02-11 08:32:50|109267.7|109242.7|109273|109248|109275.2|109250.2|109267.7|109242.7|12
1739262780000|2025-02-11 08:33:00|109272.4|109247.4|109277.2|109252.2|109283.5|109258.5|109272.4|109247.4|17
1739262790000|2025-02-11 08:33:10|109275.5|109250.5|109283.8|109258.8|109289.6|109264.6|109275.5|109250.5|13
1739262800000|2025-02-11 08:33:20|109285.3|109260.3|109285.1|109260.1|109288.2|109263.2|109280|109255|25
1739262810000|2025-02-11 08:33:30|109284.4|109259.4|109293|109268|109295.1|109270.1|109282.2|109257.2|26
1739262820000|2025-02-11 08:33:40|109293.6|109268.6|109292.8|109267.8|109297.3|109272.3|109290.3|109265.3|20
1739262830000|2025-02-11 08:33:50|109293.4|109268.4|109293.1|109268.1|109293.8|109268.8|109291.3|109266.3|14
1739262840000|2025-02-11 08:34:00|109291.8|109266.8|109287.8|109262.8|109292.6|109267.6|109286.7|109261.7|23
1739262850000|2025-02-11 08:34:10|109287.4|109262.4|109281.7|109256.7|109287.4|109262.4|109280.8|109255.8|15
1739262860000|2025-02-11 08:34:20|109280.9|109255.9|109283.6|109258.6|109285.4|109260.4|109280.9|109255.9|11
1739262870000|2025-02-11 08:34:30|109283.7|109258.7|109294.9|109244.9|109296.7|109258.7|109283.7|109244.9|9
1739262880000|2025-02-11 08:34:40|109294.3|109244.3|109285.1|109260.1|109295|109262.4|109284|109243.8|11
1739262890000|2025-02-11 08:34:50|109285.8|109260.8|109287.3|109262.3|109292|109267|109284.1|109259.1|15
1739262900000|2025-02-11 08:35:00|109285.1|109260.1|109284.7|109259.7|109289.9|109264.9|109284.7|109259.7|16
1739262910000|2025-02-11 08:35:10|109286.9|109261.9|109282.3|109257.3|109288.5|109263.5|109282.3|109257.3|14
1739262920000|2025-02-11 08:35:20|109281.8|109256.8|109281.9|109256.9|109282.7|109257.7|109280.2|109255.2|9
1739262930000|2025-02-11 08:35:30|109283.9|109258.9|109282.4|109257.4|109287.6|109262.6|109281.7|109256.7|12
1739262940000|2025-02-11 08:35:40|109281.8|109256.8|109285.7|109260.7|109289.8|109264.8|109281.8|109256.8|11
1739262950000|2025-02-11 08:35:50|109284.5|109259.5|109288.8|109263.8|109289.7|109264.7|109282.8|109257.8|20
1739262960000|2025-02-11 08:36:00|109290.8|109265.8|109293.6|109268.6|109296.1|109271.1|109290.6|109265.6|19
1739262970000|2025-02-11 08:36:10|109294.9|109269.9|109294.8|109269.8|109295.8|109270.8|109293.3|109268.3|8
1739262980000|2025-02-11 08:36:20|109295.3|109270.3|109287.7|109262.7|109295.3|109270.3|109284.5|109259.5|21
1739262990000|2025-02-11 08:36:30|109287|109262|109284.1|109259.1|109287|109262|109281.4|109256.4|12
1739263000000|2025-02-11 08:36:40|109283.5|109258.5|109280.6|109255.6|109283.5|109258.5|109278.9|109253.9|8
1739263010000|2025-02-11 08:36:50|109280.1|109255.1|109280|109255|109281.1|109256.1|109276|109251|26
1739263020000|2025-02-11 08:37:00|109279.2|109254.2|109280.5|109255.5|109280.5|109255.5|109279.2|109254.2|3
1739263030000|2025-02-11 08:37:10|109280|109255|109280.7|109255.7|109281.4|109256.4|109280|109255|4
1739263040000|2025-02-11 08:37:20|109282.2|109257.2|109280.5|109255.5|109290.9|109265.9|109280.5|109255.5|14
1739263050000|2025-02-11 08:37:30|109279.5|109254.5|109283.2|109258.2|109286.4|109261.4|109279.2|109254.2|12
1739263060000|2025-02-11 08:37:40|109285.7|109260.7|109282.7|109257.7|109286.7|109261.7|109280.8|109255.8|22
1739263070000|2025-02-11 08:37:50|109283.4|109258.4|109281.3|109256.3|109283.4|109258.4|109280.8|109255.8|4
1739263080000|2025-02-11 08:38:00|109280.7|109255.7|109269.1|109244.1|109281.4|109256.4|109269.1|109244.1|14
1739263090000|2025-02-11 08:38:10|109271.1|109246.1|109273.9|109248.9|109276.3|109251.3|109270.6|109245.6|9
1739263100000|2025-02-11 08:38:20|109273.6|109248.6|109276.8|109251.8|109279|109254|109273.6|109248.6|8
1739263110000|2025-02-11 08:38:30|109277.3|109252.3|109269.6|109244.6|109281.1|109256.1|109268.1|109243.1|23
1739263120000|2025-02-11 08:38:40|109268.4|109243.4|109266.6|109241.6|109275.9|109250.9|109266.6|109241.6|13
1739263130000|2025-02-11 08:38:50|109267.1|109242.1|109267.3|109242.3|109268.8|109243.8|109266.2|109241.2|10
1739263140000|2025-02-11 08:39:00|109266.5|109241.5|109268.6|109243.6|109270.6|109245.6|109265.6|109240.6|26
1739263150000|2025-02-11 08:39:10|109268.4|109243.4|109269.7|109244.7|109272|109247|109267.6|109242.6|17
1739263160000|2025-02-11 08:39:20|109269|109244|109266.3|109241.3|109270.5|109245.5|109263.9|109238.9|12
1739263170000|2025-02-11 08:39:30|109267|109242|109274.4|109249.4|109278.2|109253.2|109265.9|109240.9|36
1739263180000|2025-02-11 08:39:40|109275.6|109250.6|109267.8|109242.8|109275.6|109250.6|109267|109242|18
1739263190000|2025-02-11 08:39:50|109270.8|109245.8|109266.6|109241.6|109273.4|109248.4|109266.3|109241.3|29
1739263200000|2025-02-11 08:40:00|109268.6|109243.6|109266.9|109241.9|109273.7|109248.7|109266.9|109241.9|24
1739263210000|2025-02-11 08:40:10|109267.7|109242.7|109266.4|109241.4|109268.5|109243.5|109266.4|109241.4|6
1739263220000|2025-02-11 08:40:20|109266.7|109241.7|109268.6|109243.6|109269.9|109244.9|109262.5|109237.5|17
1739263230000|2025-02-11 08:40:30|109269.2|109244.2|109267|109242|109272.5|109247.5|109265|109240|17
1739263240000|2025-02-11 08:40:40|109270.3|109245.3|109260.5|109235.5|109270.9|109245.9|109258.7|109233.7|21
1739263250000|2025-02-11 08:40:50|109259.6|109234.6|109234.5|109184.5|109259.6|109234.6|109232.9|109182.9|41
1739263260000|2025-02-11 08:41:00|109233.2|109183.2|109219.9|109194.9|109237.4|109202.8|109216|109175.5|52
1739263270000|2025-02-11 08:41:10|109220|109195|109227.1|109202.1|109229.4|109204.4|109218.5|109193.5|36
1739263280000|2025-02-11 08:41:20|109223.7|109198.7|109242.6|109217.6|109245.1|109220.1|109223.7|109198.7|48
1739263290000|2025-02-11 08:41:30|109242.5|109217.5|109244.9|109219.9|109247.1|109222.1|109242.5|109217.5|22
1739263300000|2025-02-11 08:41:40|109246.4|109221.4|109241.9|109216.9|109246.4|109221.4|109238|109213|17
1739263310000|2025-02-11 08:41:50|109243|109218|109247.2|109222.2|109254.3|109229.3|109243|109218|30
1739263320000|2025-02-11 08:42:00|109246.1|109221.1|109246|109221|109248.5|109223.5|109243|109218|18
1739263330000|2025-02-11 08:42:10|109246.2|109221.2|109238.2|109213.2|109247.6|109222.6|109238.2|109213.2|17
1739263340000|2025-02-11 08:42:20|109239.2|109214.2|109244.9|109219.9|109244.9|109219.9|109237.4|109212.4|20
1739263350000|2025-02-11 08:42:30|109249.8|109224.8|109249.2|109224.2|109251.6|109226.6|109244|109219|16
1739263360000|2025-02-11 08:42:40|109249|109224|109244.3|109219.3|109249|109224|109243.1|109218.1|14
1739263370000|2025-02-11 08:42:50|109244|109219|109251.9|109226.9|109252.2|109227.2|109243.5|109218.5|20
1739263380000|2025-02-11 08:43:00|109250|109225|109252.1|109227.1|109253.4|109228.4|109249.9|109224.9|13
1739263390000|2025-02-11 08:43:10|109251.2|109226.2|109249.9|109224.9|109258.8|109233.8|109248.8|109223.8|15
1739263400000|2025-02-11 08:43:20|109250.9|109225.9|109258.6|109233.6|109261.2|109236.2|109249.6|109224.6|24
1739263410000|2025-02-11 08:43:30|109259.5|109234.5|109254.2|109229.2|109262.6|109237.6|109254|109229|25
1739263420000|2025-02-11 08:43:40|109255.9|109230.9|109255.2|109230.2|109259|109234|109252.7|109227.7|17
1739263430000|2025-02-11 08:43:50|109257.4|109232.4|109249.9|109224.9|109257.4|109232.4|109249|109224|13
1739263440000|2025-02-11 08:44:00|109249|109224|109250.6|109225.6|109253.9|109228.9|109245.6|109220.6|25
1739263450000|2025-02-11 08:44:10|109249.6|109224.6|109246.8|109221.8|109250.5|109225.5|109246.8|109221.8|12
1739263460000|2025-02-11 08:44:20|109248|109223|109248|109223|109250.7|109225.7|109247.9|109222.9|14
1739263470000|2025-02-11 08:44:30|109256.1|109231.1|109251.8|109226.8|109256.1|109231.1|109251|109226|18
1739263480000|2025-02-11 08:44:40|109252.7|109227.7|109249|109224|109252.7|109227.7|109247|109222|16
1739263490000|2025-02-11 08:44:50|109249.8|109224.8|109248.4|109223.4|109249.8|109224.8|109248.4|109223.4|5
1739263500000|2025-02-11 08:45:00|109247.4|109222.4|109243.8|109218.8|109255.5|109230.5|109243.1|109218.1|10
1739263510000|2025-02-11 08:45:10|109246.7|109221.7|109247.7|109222.7|109248.9|109223.9|109246.7|109221.7|7
1739263520000|2025-02-11 08:45:20|109248.6|109223.6|109268.7|109218.7|109270|109229.9|109248.6|109214.7|8
1739263530000|2025-02-11 08:45:30|109267|109217|109252.8|109227.8|109270.4|109227.8|109252.8|109215.4|10
1739263540000|2025-02-11 08:45:40|109254.1|109229.1|109269.8|109219.8|109272.3|109229.1|109254.1|109218.6|8
1739263550000|2025-02-11 08:45:50|109272.3|109222.3|109269.8|109219.8|109272.3|109222.3|109267.3|109217.3|6
1739263560000|2025-02-11 08:46:00|109271.1|109221.1|109266.4|109216.4|109271.1|109221.1|109266.4|109216.4|5
1739263570000|2025-02-11 08:46:10|109268.9|109218.9|109268.9|109218.9|109270.9|109220.9|109266.4|109216.4|8
1739263580000|2025-02-11 08:46:20|109267.2|109217.2|109288.8|109238.8|109289.8|109239.8|109267.2|109217.2|12
1739263590000|2025-02-11 08:46:30|109287.3|109237.3|109270.4|109245.4|109293.9|109245.4|109270.4|109237.3|5
1739263600000|2025-02-11 08:46:40|109271.7|109246.7|109275.6|109250.6|109275.6|109250.6|109271.7|109246.7|7
1739263610000|2025-02-11 08:46:50|109274.3|109249.3|109270.3|109220.3|109288.6|109250.6|109265.3|109219.5|15
1739263620000|2025-02-11 08:47:00|109268.6|109218.6|109261.5|109211.5|109268.6|109218.6|109259.8|109209.8|9
1739263630000|2025-02-11 08:47:10|109257.2|109207.2|109240.9|109190.9|109257.2|109207.2|109239.7|109189.7|25
1739263640000|2025-02-11 08:47:20|109242.1|109192.1|109242.6|109192.6|109250.7|109200.7|109240.1|109190.1|34
1739263650000|2025-02-11 08:47:30|109243.1|109193.1|109247.7|109197.7|109248.7|109198.7|109243.1|109193.1|13
1739263660000|2025-02-11 08:47:40|109249.5|109199.5|109247.7|109197.7|109249.5|109199.5|109247.7|109197.7|10
1739263670000|2025-02-11 08:47:50|109249|109199|109259.5|109209.5|109261.5|109211.5|109249|109199|9
1739263680000|2025-02-11 08:48:00|109258.2|109208.2|109261.6|109211.6|109265|109215|109258.2|109208.2|14
1739263690000|2025-02-11 08:48:10|109261.9|109211.9|109255.3|109205.3|109261.9|109211.9|109255.3|109205.3|7
1739263700000|2025-02-11 08:48:20|109256.1|109206.1|109248.7|109198.7|109256.1|109206.1|109248.4|109198.4|19
1739263710000|2025-02-11 08:48:30|109249.7|109199.7|109252.6|109202.6|109255.1|109205.1|109248.4|109198.4|13
1739263720000|2025-02-11 08:48:40|109251.4|109201.4|109258.9|109208.9|109259.9|109209.9|109251.4|109201.4|23
1739263730000|2025-02-11 08:48:50|109260.2|109210.2|109261.4|109211.4|109262.7|109212.7|109260.2|109210.2|8
1739263740000|2025-02-11 08:49:00|109263.2|109213.2|109261.6|109211.6|109264.5|109214.5|109261.6|109211.6|4
1739263750000|2025-02-11 08:49:10|109269.2|109219.2|109282.6|109232.6|109283.5|109233.5|109266.2|109216.2|25
1739263760000|2025-02-11 08:49:20|109283.8|109233.8|109289.6|109239.6|109290.1|109240.1|109282.3|109232.3|13
1739263770000|2025-02-11 08:49:30|109288.4|109238.4|109293.3|109243.3|109294.1|109244.1|109288.4|109238.4|9
1739263780000|2025-02-11 08:49:40|109292.1|109242.1|109280.6|109230.6|109297.4|109247.4|109280.6|109230.6|29
1739263790000|2025-02-11 08:49:50|109282.1|109232.1|109282.1|109232.1|109285|109235|109280.6|109230.6|21
1739263800000|2025-02-11 08:50:00|109283.3|109233.3|109282.1|109232.1|109283.6|109233.6|109282.1|109232.1|8
1739263810000|2025-02-11 08:50:10|109284.3|109234.3|109289.9|109239.9|109289.9|109239.9|109282.8|109232.8|11
1739263820000|2025-02-11 08:50:20|109288.7|109238.7|109274.2|109224.2|109289.9|109239.9|109273.1|109223.1|17
1739263830000|2025-02-11 08:50:30|109275.7|109225.7|109269.7|109219.7|109276.9|109226.9|109269|109219|12
1739263840000|2025-02-11 08:50:40|109271|109221|109273.8|109223.8|109273.8|109223.8|109270.7|109220.7|10
1739263850000|2025-02-11 08:50:50|109271.3|109221.3|109272.4|109222.4|109272.6|109222.6|109269.6|109219.6|15
1739263860000|2025-02-11 08:51:00|109270.6|109220.6|109272.6|109222.6|109272.6|109222.6|109269.6|109219.6|6
1739263870000|2025-02-11 08:51:10|109273.8|109223.8|109269.4|109219.4|109273.8|109223.8|109262.7|109212.7|9
1739263880000|2025-02-11 08:51:20|109268.9|109218.9|109268.2|109218.2|109268.9|109218.9|109267.2|109217.2|9
1739263890000|2025-02-11 08:51:30|109267.4|109217.4|109268.3|109218.3|109271.9|109221.9|109262|109212|13
1739263900000|2025-02-11 08:51:40|109267.6|109217.6|109268.8|109218.8|109269.3|109219.3|109266.1|109216.1|9
1739263910000|2025-02-11 08:51:50|109267.8|109217.8|109268.3|109218.3|109268.8|109218.8|109267.8|109217.8|3
1739263920000|2025-02-11 08:52:00|109266.8|109216.8|109267|109217|109270|109220|109264.3|109214.3|19
1739263930000|2025-02-11 08:52:10|109268.8|109218.8|109259.7|109209.7|109272.7|109222.7|109257.1|109207.1|32
1739263940000|2025-02-11 08:52:20|109258.5|109208.5|109260.6|109210.6|109262.3|109212.3|109255|109205|12
1739263950000|2025-02-11 08:52:30|109258.1|109208.1|109258.1|109208.1|109258.1|109208.1|109258.1|109208.1|1
1739263960000|2025-02-11 08:52:40|109259.4|109209.4|109259.4|109209.4|109259.4|109209.4|109259.4|109209.4|1
1739263970000|2025-02-11 08:52:50|109258.1|109208.1|109265.1|109215.1|109266.4|109216.4|109258.1|109208.1|9
1739263980000|2025-02-11 08:53:00|109269.4|109219.4|109267.6|109217.6|109270.7|109220.7|109264.3|109214.3|11
1739264000000|2025-02-11 08:53:20|109269.6|109219.6|109274|109224|109278.6|109228.6|109269.6|109219.6|13
1739264010000|2025-02-11 08:53:30|109272.3|109222.3|109263.3|109213.3|109272.3|109222.3|109262.1|109212.1|15
1739264020000|2025-02-11 08:53:40|109261.9|109211.9|109263.3|109213.3|109263.3|109213.3|109261.9|109211.9|2
1739264030000|2025-02-11 08:53:50|109265.9|109215.9|109269.9|109219.9|109270.6|109220.6|109265.9|109215.9|14
1739264040000|2025-02-11 08:54:00|109268.6|109218.6|109277.4|109227.4|109278.1|109228.1|109268.2|109218.2|12
1739264050000|2025-02-11 08:54:10|109278.9|109228.9|109277.1|109227.1|109285.5|109235.5|109277.1|109227.1|10
1739264060000|2025-02-11 08:54:20|109278.4|109228.4|109278|109228|109279.3|109229.3|109275.4|109225.4|9
1739264070000|2025-02-11 08:54:30|109275.6|109225.6|109276.3|109226.3|109276.3|109226.3|109274.8|109224.8|12
1739264080000|2025-02-11 08:54:40|109270.6|109220.6|109272|109222|109277.4|109227.4|109263.1|109213.1|28
1739264090000|2025-02-11 08:54:50|109274|109224|109279|109229|109279|109229|109268.5|109218.5|23
1739264100000|2025-02-11 08:55:00|109276.9|109226.9|109265.7|109215.7|109278.1|109228.1|109263.7|109213.7|20
1739264110000|2025-02-11 08:55:10|109264.4|109214.4|109261.5|109211.5|109264.4|109214.4|109261.3|109211.3|14
1739264130000|2025-02-11 08:55:30|109261.2|109211.2|109260|109210|109261.5|109211.5|109260|109210|3
1739264140000|2025-02-11 08:55:40|109260.3|109210.3|109258.8|109208.8|109260.3|109210.3|109257.5|109207.5|6
1739264150000|2025-02-11 08:55:50|109259|109209|109258.8|109208.8|109260|109210|109257.3|109207.3|12
1739264160000|2025-02-11 08:56:00|109261.8|109211.8|109263.1|109213.1|109269.8|109219.8|109258.8|109208.8|19
1739264170000|2025-02-11 08:56:10|109267.3|109217.3|109263.3|109213.3|109268.6|109218.6|109262.5|109212.5|17
1739264180000|2025-02-11 08:56:20|109263.8|109213.8|109263.3|109213.3|109264.6|109214.6|109263.3|109213.3|5
1739264190000|2025-02-11 08:56:30|109263.6|109213.6|109262.3|109212.3|109272.8|109222.8|109261|109211|20
1739264200000|2025-02-11 08:56:40|109263.5|109213.5|109263.3|109213.3|109263.5|109213.5|109261.5|109211.5|14
1739264210000|2025-02-11 08:56:50|109263|109213|109258.8|109208.8|109266.2|109216.2|109256.8|109206.8|24
1739264220000|2025-02-11 08:57:00|109259.8|109209.8|109252.2|109202.2|109259.8|109209.8|109247.6|109197.6|18
1739264230000|2025-02-11 08:57:10|109250.4|109200.4|109251.9|109201.9|109252.2|109202.2|109245.8|109195.8|20
1739264240000|2025-02-11 08:57:20|109252.2|109202.2|109267|109217|109269.2|109219.2|109251.9|109201.9|14
1739264250000|2025-02-11 08:57:30|109265.9|109215.9|109268.8|109218.8|109269.8|109219.8|109265.9|109215.9|8
1739264260000|2025-02-11 08:57:40|109268.6|109218.6|109267.6|109217.6|109268.6|109218.6|109251.9|109201.9|22
1739264270000|2025-02-11 08:57:50|109267.4|109217.4|109267.6|109217.6|109270.6|109220.6|109267.1|109217.1|17
1739264280000|2025-02-11 08:58:00|109268.9|109218.9|109254.6|109204.6|109270.1|109220.1|109248|109198|45
1739264290000|2025-02-11 08:58:10|109257.4|109207.4|109249|109199|109261.4|109211.4|109244.5|109194.5|53
1739264300000|2025-02-11 08:58:20|109252.5|109202.5|109254.6|109204.6|109259|109209|109250.3|109200.3|48
1739264310000|2025-02-11 08:58:30|109252.4|109202.4|109260.1|109210.1|109262.6|109212.6|109251.5|109201.5|60
1739264320000|2025-02-11 08:58:40|109260.2|109210.2|109256.7|109206.7|109263.5|109213.5|109255.2|109205.2|32
1739264330000|2025-02-11 08:58:50|109259.2|109209.2|109260.2|109210.2|109266.5|109216.5|109254.2|109204.2|48
1739264340000|2025-02-11 08:59:00|109260|109210|109258.2|109208.2|109260.9|109210.9|109255.4|109205.4|42
1739264350000|2025-02-11 08:59:10|109256.9|109206.9|109263.7|109213.7|109264.7|109214.7|109256.9|109206.9|37
1739264360000|2025-02-11 08:59:20|109264.9|109214.9|109258.5|109208.5|109265.2|109215.2|109257.5|109207.5|35
1739264370000|2025-02-11 08:59:30|109259.3|109209.3|109255.3|109205.3|109262|109212|109253.8|109203.8|45
1739264380000|2025-02-11 08:59:40|109256.8|109206.8|109256.1|109206.1|109259.6|109209.6|109252.1|109202.1|33
1739264390000|2025-02-11 08:59:50|109257.4|109207.4|109257.1|109207.1|109257.9|109207.9|109254.4|109204.4|20
1739264400000|2025-02-11 09:00:00|109256.6|109206.6|109261.2|109211.2|109262.4|109212.4|109256.6|109206.6|17
1739264410000|2025-02-11 09:00:10|109259.5|109209.5|109261.1|109211.1|109261.1|109211.1|109257.9|109207.9|14
1739264420000|2025-02-11 09:00:20|109260.8|109210.8|109258.9|109208.9|109261.9|109211.9|109256.1|109206.1|13
1739264430000|2025-02-11 09:00:30|109257.6|109207.6|109258.7|109208.7|109259.9|109209.9|109256.6|109206.6|11
1739264440000|2025-02-11 09:00:40|109259.9|109209.9|109258.2|109208.2|109259.9|109209.9|109257.2|109207.2|11
1739264450000|2025-02-11 09:00:50|109263.2|109213.2|109284.5|109234.5|109286.3|109236.3|109263.2|109213.2|26
1739264460000|2025-02-11 09:01:00|109283.3|109233.3|109280.5|109230.5|109283.3|109233.3|109280.5|109230.5|12
1739264470000|2025-02-11 09:01:10|109279.3|109229.3|109277.8|109227.8|109280.5|109230.5|109277.1|109227.1|6
1739264480000|2025-02-11 09:01:20|109275.5|109225.5|109271.8|109221.8|109275.5|109225.5|109271.8|109221.8|4
1739264490000|2025-02-11 09:01:30|109273|109223|109277.5|109227.5|109277.5|109227.5|109273|109223|4
1739264500000|2025-02-11 09:01:40|109275.7|109225.7|109275.7|109225.7|109275.7|109225.7|109274.5|109224.5|3
1739264510000|2025-02-11 09:01:50|109277.2|109227.2|109273.7|109223.7|109281.3|109231.3|109273.7|109223.7|11
1739264520000|2025-02-11 09:02:00|109272.1|109222.1|109270.9|109220.9|109272.1|109222.1|109270.9|109220.9|2
1739264530000|2025-02-11 09:02:10|109272.5|109222.5|109278.9|109228.9|109280.2|109230.2|109270.5|109220.5|10
1739264540000|2025-02-11 09:02:20|109277.7|109227.7|109276.5|109226.5|109278.9|109228.9|109275.3|109225.3|12
1739264550000|2025-02-11 09:02:30|109275.3|109225.3|109276.3|109226.3|109276.8|109226.8|109271.1|109221.1|14
1739264560000|2025-02-11 09:02:40|109276.8|109226.8|109287.9|109237.9|109287.9|109237.9|109276.8|109226.8|11
1739264570000|2025-02-11 09:02:50|109289.4|109239.4|109292.3|109242.3|109294.1|109244.1|109289.4|109239.4|17
1739264580000|2025-02-11 09:03:00|109291.1|109241.1|109302|109252|109302|109252|109286.6|109236.6|25
1739264590000|2025-02-11 09:03:10|109299.4|109249.4|109308.5|109258.5|109309|109271|109294|109249.4|27
1739264600000|2025-02-11 09:03:20|109309|109259|109296.5|109246.5|109310.5|109260.5|109293.2|109243.2|17
1739264610000|2025-02-11 09:03:30|109298.2|109248.2|109301.1|109251.1|109304.2|109254.2|109297.8|109247.8|15
1739264620000|2025-02-11 09:03:40|109299.5|109249.5|109300.8|109250.8|109301.1|109251.1|109298.3|109248.3|16
1739264630000|2025-02-11 09:03:50|109299.5|109249.5|109294.1|109244.1|109299.5|109249.5|109291.6|109241.6|15
1739264640000|2025-02-11 09:04:00|109292.6|109242.6|109300.3|109250.3|109301.5|109251.5|109292.6|109242.6|17
1739264650000|2025-02-11 09:04:10|109301.5|109251.5|109300.3|109250.3|109302.7|109252.7|109299.4|109249.4|21
1739264660000|2025-02-11 09:04:20|109300|109250|109283|109233|109300|109250|109283|109233|28
1739264670000|2025-02-11 09:04:30|109280.7|109230.7|109253.8|109228.8|109281.8|109231.8|109245.9|109209.3|23
1739264680000|2025-02-11 09:04:40|109253|109228|109248.3|109223.3|109254.6|109229.6|109241.4|109216.4|24
1739264690000|2025-02-11 09:04:50|109249.1|109224.1|109246.5|109221.5|109250.3|109225.3|109245|109220|22
1739264700000|2025-02-11 09:05:00|109247.7|109222.7|109246.7|109221.7|109250.8|109225.8|109242.6|109217.6|28
1739264710000|2025-02-11 09:05:10|109247.4|109222.4|109247|109222|109250.4|109225.4|109247|109222|13
1739264720000|2025-02-11 09:05:20|109247.9|109222.9|109271.5|109246.5|109272.6|109247.6|109244|109219|22
1739264730000|2025-02-11 09:05:30|109273.2|109248.2|109271.9|109246.9|109278.8|109253.8|109270.2|109245.2|35
1739264740000|2025-02-11 09:05:40|109272|109247|109276|109251|109278.4|109253.4|109271.7|109246.7|13
1739264750000|2025-02-11 09:05:50|109275|109250|109273.1|109248.1|109282.2|109257.2|109273.1|109248.1|27
1739264760000|2025-02-11 09:06:00|109272|109247|109277.3|109252.3|109281.2|109256.2|109272|109247|23
1739264770000|2025-02-11 09:06:10|109276.5|109251.5|109278.1|109253.1|109283.7|109258.7|109276.3|109251.3|23
1739264780000|2025-02-11 09:06:20|109277.1|109252.1|109272|109247|109277.6|109252.6|109270.9|109245.9|26
1739264790000|2025-02-11 09:06:30|109272.6|109247.6|109270.7|109245.7|109276|109251|109269.4|109244.4|19
1739264800000|2025-02-11 09:06:40|109271.6|109246.6|109272.3|109247.3|109286.7|109261.7|109270.8|109245.8|28
1739264810000|2025-02-11 09:06:50|109271.5|109246.5|109274.6|109249.6|109278.1|109253.1|109271.5|109246.5|23
1739264820000|2025-02-11 09:07:00|109273.7|109248.7|109276.2|109251.2|109276.2|109251.2|109270.9|109245.9|21
1739264830000|2025-02-11 09:07:10|109279.1|109254.1|109272.7|109247.7|109279.1|109254.1|109266.8|109241.8|43
1739264840000|2025-02-11 09:07:20|109273.6|109248.6|109277.2|109252.2|109277.6|109252.6|109268.9|109243.9|38
1739264850000|2025-02-11 09:07:30|109276.4|109251.4|109276|109251|109277.6|109252.6|109272.7|109247.7|19
1739264860000|2025-02-11 09:07:40|109274.8|109249.8|109280|109255|109281.2|109256.2|109274.8|109249.8|21
1739264870000|2025-02-11 09:07:50|109279.5|109254.5|109260.2|109235.2|109280.9|109255.9|109258.2|109233.2|23
1739264880000|2025-02-11 09:08:00|109261.2|109236.2|109269.9|109244.9|109273.4|109248.4|109258.5|109233.5|16
1739264890000|2025-02-11 09:08:10|109268.9|109243.9|109264.9|109239.9|109269.2|109244.2|109253.4|109228.4|24
1739264900000|2025-02-11 09:08:20|109264.1|109239.1|109263.9|109238.9|109265.9|109240.9|109262.1|109237.1|21
1739264910000|2025-02-11 09:08:30|109264.9|109239.9|109268.9|109243.9|109273|109248|109264.9|109239.9|19
1739264920000|2025-02-11 09:08:40|109268.6|109243.6|109272.9|109247.9|109274.1|109249.1|109266.3|109241.3|16
1739264930000|2025-02-11 09:08:50|109271.9|109246.9|109270.6|109245.6|109275.3|109250.3|109267.7|109242.7|16
1739264940000|2025-02-11 09:09:00|109271.5|109246.5|109272.8|109247.8|109275|109250|109271.5|109246.5|8
1739264950000|2025-02-11 09:09:10|109270.4|109245.4|109263.1|109238.1|109270.4|109245.4|109261|109236|22
1739264960000|2025-02-11 09:09:20|109263.9|109238.9|109261.3|109236.3|109264.7|109239.7|109260.3|109235.3|10
1739264970000|2025-02-11 09:09:30|109262.1|109237.1|109254.9|109229.9|109262.3|109237.3|109254.4|109229.4|26
1739264980000|2025-02-11 09:09:40|109255.5|109230.5|109258.6|109233.6|109258.6|109233.6|109251.3|109226.3|22
1739264990000|2025-02-11 09:09:50|109258.8|109233.8|109261.8|109236.8|109263.8|109238.8|109258.3|109233.3|24
1739265000000|2025-02-11 09:10:00|109262.8|109237.8|109265.3|109240.3|109268.1|109243.1|109262.5|109237.5|16
1739265010000|2025-02-11 09:10:10|109266.3|109241.3|109267.8|109242.8|109268.7|109243.7|109266.3|109241.3|12
1739265020000|2025-02-11 09:10:20|109269.5|109244.5|109268.5|109243.5|109274.5|109249.5|109261.5|109236.5|23
1739265030000|2025-02-11 09:10:30|109268.8|109243.8|109266.7|109241.7|109270.8|109245.8|109262.7|109237.7|19
1739265040000|2025-02-11 09:10:40|109265.9|109240.9|109260.1|109235.1|109267.9|109242.9|109259.2|109234.2|21
1739265050000|2025-02-11 09:10:50|109260.2|109235.2|109269|109244|109271.7|109246.7|109259.9|109234.9|24
1739265060000|2025-02-11 09:11:00|109267.6|109242.6|109265|109240|109267.6|109242.6|109263.2|109238.2|17
1739265070000|2025-02-11 09:11:10|109264|109239|109259.7|109234.7|109266.2|109241.2|109259.1|109234.1|19
1739265080000|2025-02-11 09:11:20|109258.7|109233.7|109256.1|109231.1|109258.7|109233.7|109256.1|109231.1|3
1739265090000|2025-02-11 09:11:30|109256.9|109231.9|109264.8|109239.8|109266.8|109241.8|109253.2|109228.2|18
1739265100000|2025-02-11 09:11:40|109265.7|109240.7|109270.1|109245.1|109273.6|109248.6|109264.1|109239.1|21
1739265110000|2025-02-11 09:11:50|109265.5|109240.5|109254.1|109229.1|109265.5|109240.5|109252|109227|21
1739265120000|2025-02-11 09:12:00|109253.2|109228.2|109252.3|109227.3|109255.9|109230.9|109252|109227|16
1739265130000|2025-02-11 09:12:10|109253.3|109228.3|109266.5|109216.5|109268.6|109228.3|109252|109212.4|29
1739265140000|2025-02-11 09:12:20|109265|109215|109268.1|109218.1|109274.6|109224.6|109264.5|109214.5|15
1739265150000|2025-02-11 09:12:30|109267.6|109217.6|109264.2|109214.2|109271.8|109221.8|109262.3|109212.3|31
1739265160000|2025-02-11 09:12:40|109265.8|109215.8|109265.6|109215.6|109268.1|109218.1|109263|109213|17
1739265170000|2025-02-11 09:12:50|109266.6|109216.6|109271.3|109221.3|109273.1|109223.1|109265.1|109215.1|15
1739265180000|2025-02-11 09:13:00|109270.8|109220.8|109272.2|109222.2|109272.2|109222.2|109270.3|109220.3|7
1739265190000|2025-02-11 09:13:10|109270.2|109220.2|109297.9|109247.9|109299.6|109258.4|109270.2|109220.2|24
1739265200000|2025-02-11 09:13:20|109297.1|109247.1|109272.1|109222.1|109297.9|109247.9|109272.1|109222.1|11
1739265210000|2025-02-11 09:13:30|109273.4|109223.4|109276|109226|109276|109226|109272.1|109222.1|8
1739265220000|2025-02-11 09:13:40|109276.5|109226.5|109286|109236|109293.7|109243.7|109276|109226|22
1739265230000|2025-02-11 09:13:50|109287|109237|109297.8|109247.8|109298.3|109248.3|109287|109237|22
1739265240000|2025-02-11 09:14:00|109299.5|109249.5|109312.2|109262.2|109319.6|109269.6|109299.5|109249.5|40
1739265250000|2025-02-11 09:14:10|109316.2|109266.2|109313|109263|109324.1|109274.1|109312.8|109262.8|26
1739265260000|2025-02-11 09:14:20|109314.2|109264.2|109322.6|109272.6|109324.5|109274.5|109310.7|109260.7|14
1739265270000|2025-02-11 09:14:30|109325.7|109275.7|109332.4|109282.4|109332.4|109282.4|109325.7|109275.7|10
1739265280000|2025-02-11 09:14:40|109331.2|109281.2|109328.1|109278.1|109331.2|109281.2|109325.6|109275.6|12
1739265290000|2025-02-11 09:14:50|109326.8|109276.8|109326.6|109276.6|109328.1|109278.1|109323.2|109273.2|12
1739265300000|2025-02-11 09:15:00|109327.1|109277.1|109323.5|109273.5|109327.1|109277.1|109322.5|109272.5|22
1739265310000|2025-02-11 09:15:10|109323.8|109273.8|109325.8|109275.8|109326.8|109276.8|109322.2|109272.2|23
1739265320000|2025-02-11 09:15:20|109323.1|109273.1|109323.1|109273.1|109324.3|109274.3|109322.3|109272.3|11
1739265330000|2025-02-11 09:15:30|109324.3|109274.3|109334.2|109284.2|109338.3|109288.3|109323.1|109273.1|17
1739265340000|2025-02-11 09:15:40|109327.3|109277.3|109334.5|109284.5|109334.5|109284.5|109327.3|109277.3|11
1739265350000|2025-02-11 09:15:50|109333.8|109283.8|109334.4|109284.4|109335.6|109285.6|109333.8|109283.8|9
1739265360000|2025-02-11 09:16:00|109333.6|109283.6|109335.8|109285.8|109335.8|109285.8|109330.6|109280.6|16
1739265380000|2025-02-11 09:16:20|109337.1|109287.1|109341.1|109291.1|109342.4|109292.4|109337.1|109287.1|14
1739265390000|2025-02-11 09:16:30|109338.6|109288.6|109344.4|109294.4|109344.4|109294.4|109338.6|109288.6|15
1739265400000|2025-02-11 09:16:40|109345.2|109295.2|109340|109290|109345.2|109295.2|109337.1|109287.1|16
1739265410000|2025-02-11 09:16:50|109327.8|109302.8|109331.3|109306.3|109332.3|109307.3|109327.8|109302.8|22
1739265420000|2025-02-11 09:17:00|109330.7|109305.7|109334|109309|109338.2|109313.2|109330.7|109305.7|20
1739265430000|2025-02-11 09:17:10|109332.4|109307.4|109333.7|109308.7|109343|109318|109332.4|109307.4|30
1739265440000|2025-02-11 09:17:20|109333.4|109308.4|109338.7|109313.7|109343.3|109318.3|109332.4|109307.4|23
1739265450000|2025-02-11 09:17:30|109336|109311|109337.9|109312.9|109339.8|109314.8|109334.3|109309.3|20
1739265460000|2025-02-11 09:17:40|109337.8|109312.8|109337.1|109312.1|109339.2|109314.2|109336.4|109311.4|12
1739265470000|2025-02-11 09:17:50|109337.9|109312.9|109333|109308|109339|109314|109329.6|109304.6|22
1739265480000|2025-02-11 09:18:00|109333.9|109308.9|109319.5|109294.5|109336|109311|109319.3|109294.3|22
1739265490000|2025-02-11 09:18:10|109318.3|109293.3|109309.3|109284.3|109318.5|109293.5|109309.3|109284.3|26
1739265500000|2025-02-11 09:18:20|109310|109285|109314.8|109289.8|109315.8|109290.8|109309.3|109284.3|12
1739265510000|2025-02-11 09:18:30|109313.9|109288.9|109312.3|109287.3|109314.5|109289.5|109311.8|109286.8|17
1739265520000|2025-02-11 09:18:40|109311.4|109286.4|109304.2|109279.2|109311.9|109286.9|109303.3|109278.3|18
1739265530000|2025-02-11 09:18:50|109305|109280|109300.6|109275.6|109305|109280|109297.9|109272.9|22
1739265540000|2025-02-11 09:19:00|109301.1|109276.1|109302.4|109277.4|109305.9|109280.9|109301.1|109276.1|17
1739265550000|2025-02-11 09:19:10|109302.9|109277.9|109301.9|109276.9|109303.7|109278.7|109301.7|109276.7|11
1739265560000|2025-02-11 09:19:20|109302.9|109277.9|109302.5|109277.5|109303|109278|109300.7|109275.7|13
1739265570000|2025-02-11 09:19:30|109302.2|109277.2|109314.3|109289.3|109317.7|109292.7|109302.2|109277.2|22
1739265580000|2025-02-11 09:19:40|109313.4|109288.4|109316.4|109291.4|109319.9|109294.9|109313.4|109288.4|11
1739265590000|2025-02-11 09:19:50|109315.6|109290.6|109328.8|109303.8|109328.8|109303.8|109310.8|109285.8|19
1739265600000|2025-02-11 09:20:00|109328|109303|109320.9|109295.9|109328.8|109303.8|109320.9|109295.9|18
1739265610000|2025-02-11 09:20:10|109321.2|109296.2|109322.1|109297.1|109322.1|109297.1|109320.8|109295.8|12
1739265620000|2025-02-11 09:20:20|109321.1|109296.1|109322.8|109297.8|109322.8|109297.8|109320.8|109295.8|11
1739265630000|2025-02-11 09:20:30|109323.7|109298.7|109325.6|109300.6|109330.2|109305.2|109323.7|109298.7|16
1739265640000|2025-02-11 09:20:40|109329.5|109304.5|109329|109304|109330.5|109305.5|109327.4|109302.4|10
1739265650000|2025-02-11 09:20:50|109328.2|109303.2|109322.9|109297.9|109329|109304|109322.9|109297.9|9
1739265660000|2025-02-11 09:21:00|109323.4|109298.4|109323.4|109298.4|109323.4|109298.4|109323.4|109298.4|1
1739265670000|2025-02-11 09:21:10|109324.6|109299.6|109322.9|109297.9|109330.3|109305.3|109322.3|109297.3|22
1739265680000|2025-02-11 09:21:20|109323.6|109298.6|109330.7|109305.7|109330.8|109305.8|109323.6|109298.6|14
1739265690000|2025-02-11 09:21:30|109330.5|109305.5|109325.6|109300.6|109330.5|109305.5|109322.3|109297.3|17
1739265700000|2025-02-11 09:21:40|109326.5|109301.5|109326.6|109301.6|109327.4|109302.4|109322.9|109297.9|10
1739265710000|2025-02-11 09:21:50|109325.6|109300.6|109330.1|109305.1|109331.2|109306.2|109324.8|109299.8|19
1739265720000|2025-02-11 09:22:00|109330.9|109305.9|109337.6|109312.6|109337.6|109312.6|109330.2|109305.2|19
1739265730000|2025-02-11 09:22:10|109337.3|109312.3|109336.3|109311.3|109337.6|109312.6|109335.7|109310.7|7
1739265740000|2025-02-11 09:22:20|109336.8|109311.8|109338|109313|109338.8|109313.8|109336.2|109311.2|12
1739265750000|2025-02-11 09:22:30|109337.2|109312.2|109338.1|109313.1|109338.1|109313.1|109331.3|109306.3|20
1739265760000|2025-02-11 09:22:40|109339.2|109314.2|109343.8|109318.8|109344.4|109319.4|109339.2|109314.2|19
1739265770000|2025-02-11 09:22:50|109345.6|109320.6|109347.8|109322.8|109349.7|109324.7|109345.6|109320.6|11
1739265780000|2025-02-11 09:23:00|109346.9|109321.9|109339.5|109314.5|109347.7|109322.7|109339.5|109314.5|7
1739265790000|2025-02-11 09:23:10|109340.3|109315.3|109343.8|109318.8|109344.7|109319.7|109340.3|109315.3|14
1739265800000|2025-02-11 09:23:20|109342.9|109317.9|109343.7|109318.7|109343.7|109318.7|109342.9|109317.9|2
1739265810000|2025-02-11 09:23:30|109344.6|109319.6|109343.6|109318.6|109348.3|109323.3|109343.6|109318.6|18
1739265820000|2025-02-11 09:23:40|109342.7|109317.7|109343.6|109318.6|109343.6|109318.6|109342.7|109317.7|2
1739265830000|2025-02-11 09:23:50|109343.4|109318.4|109343.9|109318.9|109345.3|109320.3|109342.5|109317.5|10
1739265840000|2025-02-11 09:24:00|109349.1|109324.1|109349.9|109324.9|109350.7|109325.7|109343.5|109318.5|19
1739265850000|2025-02-11 09:24:10|109351.1|109326.1|109345.1|109320.1|109351.2|109326.2|109345.1|109320.1|21
1739265860000|2025-02-11 09:24:20|109344.8|109319.8|109349.8|109324.8|109350.6|109325.6|109344|109319|18
1739265870000|2025-02-11 09:24:30|109350.8|109325.8|109345.8|109320.8|109350.8|109325.8|109342.8|109317.8|13
1739265880000|2025-02-11 09:24:40|109346.1|109321.1|109347.8|109322.8|109348.1|109323.1|109344.2|109319.2|18
1739265890000|2025-02-11 09:24:50|109348.7|109323.7|109349.6|109324.6|109350.7|109325.7|109348.7|109323.7|4
1739265900000|2025-02-11 09:25:00|109350.4|109325.4|109355.3|109330.3|109356.2|109331.2|109350.3|109325.3|11
1739265910000|2025-02-11 09:25:10|109356.2|109331.2|109356.2|109331.2|109356.2|109331.2|109356.2|109331.2|1
1739265920000|2025-02-11 09:25:20|109355.9|109330.9|109344.2|109319.2|109355.9|109330.9|109342.7|109317.7|25
1739265930000|2025-02-11 09:25:30|109343.4|109318.4|109338.1|109313.1|109343.4|109318.4|109336.5|109311.5|13
1739265940000|2025-02-11 09:25:40|109339|109314|109349.8|109324.8|109350.5|109325.5|109338.1|109313.1|12
1739265950000|2025-02-11 09:25:50|109348.5|109323.5|109343.9|109318.9|109349.3|109324.3|109341.1|109316.1|17
1739265960000|2025-02-11 09:26:00|109344.2|109319.2|109348.5|109323.5|109351.6|109326.6|109344.2|109319.2|24
1739265970000|2025-02-11 09:26:10|109349.4|109324.4|109353.8|109328.8|109353.8|109328.8|109349.4|109324.4|14
1739265980000|2025-02-11 09:26:20|109353|109328|109354.3|109329.3|109354.5|109329.5|109351|109326|11
1739265990000|2025-02-11 09:26:30|109353.5|109328.5|109346.9|109321.9|109353.5|109328.5|109345.3|109320.3|10
1739266000000|2025-02-11 09:26:40|109345.5|109320.5|109349.5|109324.5|109350.6|109325.6|109345.5|109320.5|9
1739266010000|2025-02-11 09:26:50|109352.2|109327.2|109352.6|109327.6|109354.5|109329.5|109352.1|109327.1|12
1739266020000|2025-02-11 09:27:00|109353.5|109328.5|109354.6|109329.6|109357.5|109332.5|109352.3|109327.3|18
1739266030000|2025-02-11 09:27:10|109354.5|109329.5|109352.8|109327.8|109357.2|109332.2|109350.6|109325.6|18
1739266040000|2025-02-11 09:27:20|109353.5|109328.5|109349.4|109324.4|109354.9|109329.9|109348.4|109323.4|11
1739266050000|2025-02-11 09:27:30|109347.9|109322.9|109339.2|109314.2|109351.4|109326.4|109338.9|109313.9|17
1739266060000|2025-02-11 09:27:40|109339.9|109314.9|109336.1|109311.1|109342.7|109317.7|109333.8|109308.8|40
1739266070000|2025-02-11 09:27:50|109335.3|109310.3|109336.1|109311.1|109337|109312|109335.3|109310.3|6
1739266080000|2025-02-11 09:28:00|109337|109312|109340.2|109315.2|109344.9|109319.9|109337|109312|9
1739266090000|2025-02-11 09:28:10|109341|109316|109343.1|109318.1|109343.1|109318.1|109339.5|109314.5|9
1739266100000|2025-02-11 09:28:20|109342.1|109317.1|109343.3|109318.3|109344.8|109319.8|109339.8|109314.8|12
1739266110000|2025-02-11 09:28:30|109344.6|109319.6|109349.8|109324.8|109350.8|109325.8|109343.4|109318.4|16
1739266120000|2025-02-11 09:28:40|109348.9|109323.9|109344.4|109319.4|109350.3|109325.3|109343.6|109318.6|14
1739266130000|2025-02-11 09:28:50|109345.7|109320.7|109345.6|109320.6|109346.7|109321.7|109344.6|109319.6|4
1739266140000|2025-02-11 09:29:00|109344.7|109319.7|109338.5|109313.5|109344.7|109319.7|109337|109312|12
1739266150000|2025-02-11 09:29:10|109340.3|109315.3|109339.4|109314.4|109344|109319|109338.1|109313.1|13
1739266160000|2025-02-11 09:29:20|109340.2|109315.2|109335.5|109310.5|109343|109318|109334.2|109309.2|21
1739266170000|2025-02-11 09:29:30|109335|109310|109336.1|109311.1|109337.1|109312.1|109330.2|109305.2|28
1739266180000|2025-02-11 09:29:40|109335.3|109310.3|109334.2|109309.2|109337.3|109312.3|109334.2|109309.2|16
1739266190000|2025-02-11 09:29:50|109331.9|109306.9|109330.8|109305.8|109332.3|109307.3|109330|109305|10
1739266200000|2025-02-11 09:30:00|109331.5|109306.5|109317.8|109292.8|109331.5|109306.5|109316|109291|25
1739266210000|2025-02-11 09:30:10|109319.1|109294.1|109316.9|109291.9|109320.1|109295.1|109316.9|109291.9|6
1739266220000|2025-02-11 09:30:20|109315.7|109290.7|109314.6|109289.6|109316.5|109291.5|109312.8|109287.8|12
1739266230000|2025-02-11 09:30:30|109316.1|109291.1|109314.8|109289.8|109316.1|109291.1|109313.3|109288.3|4
1739266240000|2025-02-11 09:30:40|109316|109291|109310.7|109285.7|109322.9|109297.9|109304.1|109279.1|32
1739266250000|2025-02-11 09:30:50|109309.1|109284.1|109309.5|109284.5|109310.4|109285.4|109308.3|109283.3|4
1739266260000|2025-02-11 09:31:00|109310.3|109285.3|109309.8|109284.8|109310.3|109285.3|109307.9|109282.9|3
1739266270000|2025-02-11 09:31:10|109308.3|109283.3|109297.6|109272.6|109308.8|109283.8|109294.7|109269.7|21
1739266280000|2025-02-11 09:31:20|109296.8|109271.8|109295.3|109270.3|109299.3|109274.3|109293.6|109268.6|10
1739266290000|2025-02-11 09:31:30|109294.1|109269.1|109297.1|109272.1|109297.6|109272.6|109294.1|109269.1|13
1739266300000|2025-02-11 09:31:40|109295.9|109270.9|109280.1|109255.1|109296.7|109271.7|109279.2|109254.2|15
1739266310000|2025-02-11 09:31:50|109279.6|109254.6|109280.5|109255.5|109280.5|109255.5|109277.7|109252.7|14
1739266320000|2025-02-11 09:32:00|109281.7|109256.7|109281.5|109231.5|109282.6|109257.6|109265.1|109224.5|27
1739266330000|2025-02-11 09:32:10|109280.7|109230.7|109260.5|109235.5|109280.7|109242.1|109260.5|109222.9|24
1739266340000|2025-02-11 09:32:20|109261.3|109236.3|109273.1|109248.1|109274|109249|109261.3|109236.3|16
1739266350000|2025-02-11 09:32:30|109274.5|109249.5|109287.7|109262.7|109289.2|109264.2|109274.5|109249.5|17
1739266360000|2025-02-11 09:32:40|109288.8|109263.8|109294|109269|109294|109269|109288.8|109263.8|15
1739266370000|2025-02-11 09:32:50|109293.3|109268.3|109292.1|109267.1|109293.3|109268.3|109292.1|109267.1|3
1739266380000|2025-02-11 09:33:00|109293.1|109268.1|109292|109267|109294|109269|109292|109267|5
1739266390000|2025-02-11 09:33:10|109291|109266|109286.3|109261.3|109291.4|109266.4|109286.3|109261.3|9
1739266400000|2025-02-11 09:33:20|109287.5|109262.5|109283.8|109258.8|109290.5|109265.5|109283.8|109258.8|14
1739266410000|2025-02-11 09:33:30|109284.8|109259.8|109289.3|109264.3|109290.1|109265.1|109284.8|109259.8|15
1739266420000|2025-02-11 09:33:40|109288.5|109263.5|109283.9|109258.9|109288.7|109263.7|109282.6|109257.6|14
1739266430000|2025-02-11 09:33:50|109281.9|109256.9|109280.4|109255.4|109281.9|109256.9|109275.9|109250.9|20
1739266440000|2025-02-11 09:34:00|109282.5|109257.5|109287.1|109262.1|109289.6|109264.6|109279.9|109254.9|14
1739266450000|2025-02-11 09:34:10|109288.1|109263.1|109290.3|109265.3|109290.5|109265.5|109287.5|109262.5|9
1739266460000|2025-02-11 09:34:20|109291.3|109266.3|109293.7|109268.7|109293.7|109268.7|109290.5|109265.5|9
1739266470000|2025-02-11 09:34:30|109294.5|109269.5|109284.7|109259.7|109294.8|109269.8|109281.3|109256.3|20
1739266480000|2025-02-11 09:34:40|109283.8|109258.8|109283.5|109258.5|109285.6|109260.6|109281.3|109256.3|14
1739266490000|2025-02-11 09:34:50|109284|109259|109284.2|109259.2|109287.3|109262.3|109284|109259|5
1739266500000|2025-02-11 09:35:00|109285.2|109260.2|109280.7|109255.7|109286.8|109261.8|109274.6|109249.6|18
1739266510000|2025-02-11 09:35:10|109280.2|109255.2|109279.3|109254.3|109281.1|109256.1|109277.4|109252.4|10
1739266520000|2025-02-11 09:35:20|109280.1|109255.1|109281.8|109256.8|109283.6|109258.6|109278.3|109253.3|13
1739266530000|2025-02-11 09:35:30|109282.5|109257.5|109281.5|109256.5|109282.8|109257.8|109279.2|109254.2|13
1739266540000|2025-02-11 09:35:40|109282.4|109257.4|109281.4|109256.4|109284.8|109259.8|109281.4|109256.4|9
1739266550000|2025-02-11 09:35:50|109281.6|109256.6|109279.2|109254.2|109281.6|109256.6|109279.2|109254.2|4
1739266560000|2025-02-11 09:36:00|109280.2|109255.2|109277.3|109252.3|109280.2|109255.2|109271.2|109246.2|19
1739266570000|2025-02-11 09:36:10|109278.2|109253.2|109279.7|109254.7|109280.7|109255.7|109278.2|109253.2|11
1739266580000|2025-02-11 09:36:20|109280.7|109255.7|109286.4|109261.4|109287.7|109262.7|109279.9|109254.9|13
1739266590000|2025-02-11 09:36:30|109287.2|109262.2|109288.4|109263.4|109289.7|109264.7|109286.7|109261.7|10
1739266600000|2025-02-11 09:36:40|109289.4|109264.4|109289.1|109264.1|109294|109269|109288.4|109263.4|14
1739266610000|2025-02-11 09:36:50|109290.1|109265.1|109291.8|109266.8|109292.3|109267.3|109289.1|109264.1|13
1739266620000|2025-02-11 09:37:00|109292.6|109267.6|109293.8|109268.8|109298.4|109273.4|109291.5|109266.5|14
1739266630000|2025-02-11 09:37:10|109293|109268|109292.1|109267.1|109297.2|109272.2|109288.8|109263.8|16
1739266640000|2025-02-11 09:37:20|109293.8|109268.8|109293.7|109268.7|109296.2|109271.2|109291.9|109266.9|12
1739266650000|2025-02-11 09:37:30|109294.7|109269.7|109298.4|109273.4|109307.4|109282.4|109294.7|109269.7|22
1739266660000|2025-02-11 09:37:40|109299.8|109274.8|109303.6|109278.6|109303.6|109278.6|109298.9|109273.9|14
1739266670000|2025-02-11 09:37:50|109301.4|109276.4|109302.5|109277.5|109304.1|109279.1|109301.4|109276.4|10
1739266680000|2025-02-11 09:38:00|109303.6|109278.6|109301.4|109276.4|109305.5|109280.5|109300.6|109275.6|12
1739266690000|2025-02-11 09:38:10|109300.6|109275.6|109296.3|109271.3|109300.6|109275.6|109296.3|109271.3|15
1739266700000|2025-02-11 09:38:20|109295.5|109270.5|109287.6|109262.6|109295.5|109270.5|109287.6|109262.6|12
1739266710000|2025-02-11 09:38:30|109288.4|109263.4|109286.8|109261.8|109290.1|109265.1|109282.6|109257.6|14
1739266720000|2025-02-11 09:38:40|109286|109261|109290.4|109265.4|109290.4|109265.4|109283|109258|16
1739266730000|2025-02-11 09:38:50|109289.3|109264.3|109290|109265|109290.9|109265.9|109285.7|109260.7|20
1739266740000|2025-02-11 09:39:00|109289.2|109264.2|109288.8|109263.8|109290.7|109265.7|109286.7|109261.7|14
1739266750000|2025-02-11 09:39:10|109289.3|109264.3|109279.4|109254.4|109289.3|109264.3|109279.4|109254.4|13
1739266760000|2025-02-11 09:39:20|109278.5|109253.5|109294.3|109269.3|109295.1|109270.1|109275.2|109250.2|28
1739266770000|2025-02-11 09:39:30|109295.1|109270.1|109297.9|109272.9|109298.7|109273.7|109295.1|109270.1|8
1739266780000|2025-02-11 09:39:40|109298.7|109273.7|109301.2|109276.2|109303.1|109278.1|109297.9|109272.9|15
1739266790000|2025-02-11 09:39:50|109302.2|109277.2|109299.7|109274.7|109302.4|109277.4|109299.7|109274.7|8
1739266800000|2025-02-11 09:40:00|109300.5|109275.5|109297.9|109272.9|109301.4|109276.4|109297.9|109272.9|6
1739266810000|2025-02-11 09:40:10|109298.8|109273.8|109303.6|109278.6|109303.6|109278.6|109298.8|109273.8|14
1739266820000|2025-02-11 09:40:20|109304.4|109279.4|109304.4|109279.4|109304.4|109279.4|109303.6|109278.6|3
1739266830000|2025-02-11 09:40:30|109304.6|109279.6|109314.5|109289.5|109319.6|109294.6|109303.7|109278.7|28
1739266840000|2025-02-11 09:40:40|109316.2|109291.2|109315|109290|109316.2|109291.2|109312.1|109287.1|16
1739266850000|2025-02-11 09:40:50|109314.6|109289.6|109307.6|109282.6|109316.2|109291.2|109307.4|109282.4|28
1739266860000|2025-02-11 09:41:00|109306.8|109281.8|109306.8|109281.8|109306.8|109281.8|109306.8|109281.8|1
1739266870000|2025-02-11 09:41:10|109307.6|109282.6|109309.2|109284.2|109309.2|109284.2|109306.6|109281.6|9
1739266880000|2025-02-11 09:41:20|109321.5|109271.5|109321.5|109271.5|109321.5|109271.5|109321.5|109271.5|1
1739266890000|2025-02-11 09:41:30|109325.5|109275.5|109324.9|109274.9|109325.5|109275.5|109324.9|109274.9|2
1739266900000|2025-02-11 09:41:40|109323.3|109273.3|109323|109273|109325.5|109275.5|109318.5|109268.5|13
1739266910000|2025-02-11 09:41:50|109324.2|109274.2|109307|109282|109325.6|109283.7|109302.7|109265.9|17
1739266920000|2025-02-11 09:42:00|109307.5|109282.5|109307.9|109282.9|109309.2|109284.2|109307.5|109282.5|5
1739266930000|2025-02-11 09:42:10|109308.1|109283.1|109314.4|109289.4|109316|109291|109307.9|109282.9|11
1739266940000|2025-02-11 09:42:20|109326.9|109276.9|109326.1|109276.1|109328.2|109278.2|109323.5|109273.5|17
1739266950000|2025-02-11 09:42:30|109327.8|109277.8|109332.1|109282.1|109332.9|109282.9|109327.5|109277.5|13
1739266960000|2025-02-11 09:42:40|109332.7|109282.7|109336.1|109286.1|109339.7|109289.7|109331.7|109281.7|8
1739266970000|2025-02-11 09:42:50|109335.3|109285.3|109324.3|109299.3|109335.8|109301|109322.6|109285.3|10
1739266980000|2025-02-11 09:43:00|109324.7|109299.7|109328.7|109303.7|109331.2|109306.2|109321.6|109296.6|17
1739266990000|2025-02-11 09:43:10|109327.4|109302.4|109328.1|109303.1|109329.6|109304.6|109326.6|109301.6|15
1739267000000|2025-02-11 09:43:20|109328.8|109303.8|109335.9|109310.9|109337.7|109312.7|109328.1|109303.1|16
1739267010000|2025-02-11 09:43:30|109334.8|109309.8|109332.5|109307.5|109336.1|109311.1|109332.5|109307.5|14
1739267020000|2025-02-11 09:43:40|109333.5|109308.5|109346.1|109296.1|109346.1|109308.9|109331|109296.1|8
1739267030000|2025-02-11 09:43:50|109346.9|109296.9|109347.4|109297.4|109350.4|109300.4|109346.9|109296.9|4
1739267040000|2025-02-11 09:44:00|109348.8|109298.8|109343.3|109293.3|109349.1|109299.1|109343.3|109293.3|7
1739267050000|2025-02-11 09:44:10|109342.5|109292.5|109343.6|109293.6|109343.6|109293.6|109342.5|109292.5|2
1739267060000|2025-02-11 09:44:20|109345.3|109295.3|109328.6|109303.6|109346.2|109305.4|109327.4|109294.7|13
1739267070000|2025-02-11 09:44:30|109328|109303|109321.6|109296.6|109328|109303|109321.6|109296.6|9
1739267080000|2025-02-11 09:44:40|109322.1|109297.1|109321.3|109296.3|109322.1|109297.1|109320.8|109295.8|8
1739267090000|2025-02-11 09:44:50|109322.1|109297.1|109321.3|109296.3|109325.4|109300.4|109317.6|109292.6|16
1739267100000|2025-02-11 09:45:00|109320.5|109295.5|109323.2|109298.2|109323.2|109298.2|109320.5|109295.5|8
1739267110000|2025-02-11 09:45:10|109322|109297|109316|109291|109327.4|109302.4|109314.2|109289.2|24
1739267120000|2025-02-11 09:45:20|109317.5|109292.5|109314.6|109289.6|109319.2|109294.2|109310.6|109285.6|18
1739267130000|2025-02-11 09:45:30|109313.4|109288.4|109319.5|109294.5|109319.5|109294.5|109309.5|109284.5|18
1739267140000|2025-02-11 09:45:40|109318.9|109293.9|109314.8|109289.8|109322.5|109297.5|109313.9|109288.9|15
1739267150000|2025-02-11 09:45:50|109315.2|109290.2|109314.3|109289.3|109315.2|109290.2|109311.8|109286.8|6
1739267160000|2025-02-11 09:46:00|109314.8|109289.8|109301|109276|109314.8|109289.8|109299.5|109274.5|17
1739267170000|2025-02-11 09:46:10|109301.2|109276.2|109302.2|109277.2|109303.2|109278.2|109300.7|109275.7|4
1739267180000|2025-02-11 09:46:20|109300.2|109275.2|109299.4|109274.4|109302.2|109277.2|109298.2|109273.2|11
1739267190000|2025-02-11 09:46:30|109300.4|109275.4|109301.8|109276.8|109301.9|109276.9|109299.7|109274.7|6
1739267200000|2025-02-11 09:46:40|109300.6|109275.6|109299.8|109274.8|109300.6|109275.6|109299.1|109274.1|4
1739267210000|2025-02-11 09:46:50|109298.1|109273.1|109298.9|109273.9|109301.5|109276.5|109298.1|109273.1|7
1739267220000|2025-02-11 09:47:00|109300.3|109275.3|109300.6|109275.6|109302.1|109277.1|109297.3|109272.3|7
1739267230000|2025-02-11 09:47:10|109301.1|109276.1|109302.4|109277.4|109304.2|109279.2|109300.2|109275.2|5
1739267240000|2025-02-11 09:47:20|109301.5|109276.5|109301|109276|109302.8|109277.8|109301|109276|3
1739267250000|2025-02-11 09:47:30|109300|109275|109300.3|109275.3|109304.7|109279.7|109299.1|109274.1|13
1739267260000|2025-02-11 09:47:40|109299.4|109274.4|109299.9|109274.9|109302.1|109277.1|109298.1|109273.1|11
1739267270000|2025-02-11 09:47:50|109299.8|109274.8|109299.8|109274.8|109299.8|109274.8|109299.8|109274.8|1
1739267280000|2025-02-11 09:48:00|109300.5|109275.5|109306.5|109281.5|109309.9|109284.9|109300.5|109275.5|20
1739267290000|2025-02-11 09:48:10|109307.7|109282.7|109300.9|109275.9|109309.7|109284.7|109300.1|109275.1|15
1739267300000|2025-02-11 09:48:20|109303.7|109278.7|109303.7|109278.7|109307.9|109282.9|109293.2|109268.2|19
1739267310000|2025-02-11 09:48:30|109303.2|109278.2|109301.3|109276.3|109306|109281|109300.6|109275.6|14
1739267320000|2025-02-11 09:48:40|109300.3|109275.3|109300.3|109275.3|109300.3|109275.3|109300.3|109275.3|1
1739267330000|2025-02-11 09:48:50|109302.3|109277.3|109305.3|109280.3|109305.3|109280.3|109300.2|109275.2|11
1739267340000|2025-02-11 09:49:00|109300.7|109275.7|109306.1|109281.1|109311.2|109286.2|109300.7|109275.7|24
1739267350000|2025-02-11 09:49:10|109306.5|109281.5|109302.6|109277.6|109308.2|109283.2|109302.6|109277.6|7
1739267360000|2025-02-11 09:49:20|109303.2|109278.2|109302.6|109277.6|109303.2|109278.2|109302.6|109277.6|2
1739267370000|2025-02-11 09:49:30|109303.1|109278.1|109302.7|109277.7|109306.1|109281.1|109302.7|109277.7|10
1739267380000|2025-02-11 09:49:40|109301.7|109276.7|109303.3|109278.3|109303.3|109278.3|109300.4|109275.4|7
1739267390000|2025-02-11 09:49:50|109302.1|109277.1|109302.9|109277.9|109305.6|109280.6|109300.3|109275.3|9
1739267400000|2025-02-11 09:50:00|109298.6|109273.6|109274.7|109249.7|109303.8|109278.8|109269.4|109244.4|33
1739267410000|2025-02-11 09:50:10|109273.4|109248.4|109285.1|109260.1|109286.2|109261.2|109271.1|109246.1|39
1739267420000|2025-02-11 09:50:20|109284.2|109259.2|109288.8|109263.8|109291.2|109266.2|109284.2|109259.2|15
1739267430000|2025-02-11 09:50:30|109286.6|109261.6|109287.3|109262.3|109287.3|109262.3|109286.3|109261.3|7
1739267440000|2025-02-11 09:50:40|109286.5|109261.5|109285.7|109260.7|109290.8|109265.8|109283.4|109258.4|16
1739267450000|2025-02-11 09:50:50|109285.2|109260.2|109282.6|109257.6|109288.1|109263.1|109282.6|109257.6|17
1739267460000|2025-02-11 09:51:00|109284|109259|109282.5|109257.5|109286.1|109261.1|109280.9|109255.9|10
1739267470000|2025-02-11 09:51:10|109283.3|109258.3|109283.1|109258.1|109283.3|109258.3|109282|109257|6
1739267480000|2025-02-11 09:51:20|109281.1|109256.1|109287.5|109262.5|109288.4|109263.4|109280.4|109255.4|11
1739267490000|2025-02-11 09:51:30|109282.4|109257.4|109282.3|109257.3|109284.6|109259.6|109281.3|109256.3|11
1739267500000|2025-02-11 09:51:40|109279.8|109254.8|109278.1|109253.1|109283|109258|109278.1|109253.1|10
1739267510000|2025-02-11 09:51:50|109279|109254|109285|109260|109290.5|109265.5|109279|109254|15
1739267520000|2025-02-11 09:52:00|109286.2|109261.2|109276.8|109251.8|109287.2|109262.2|109276.8|109251.8|16
1739267530000|2025-02-11 09:52:10|109275.9|109250.9|109277|109252|109280.2|109255.2|109270.4|109245.4|18
1739267540000|2025-02-11 09:52:20|109279.5|109254.5|109275.8|109250.8|109280.6|109255.6|109273.9|109248.9|9
1739267550000|2025-02-11 09:52:30|109275.1|109250.1|109271|109246|109276.9|109251.9|109268.3|109243.3|19
1739267560000|2025-02-11 09:52:40|109271.3|109246.3|109272.4|109247.4|109273.7|109248.7|109271.3|109246.3|10
1739267570000|2025-02-11 09:52:50|109274.4|109249.4|109261.2|109236.2|109274.4|109249.4|109259.1|109234.1|24
1739267580000|2025-02-11 09:53:00|109262.1|109237.1|109266.8|109241.8|109268.9|109243.9|109257.6|109232.6|26
1739267590000|2025-02-11 09:53:10|109265.6|109240.6|109258.9|109233.9|109268|109243|109255.9|109230.9|38
1739267600000|2025-02-11 09:53:20|109259.9|109234.9|109256.5|109231.5|109260.9|109235.9|109252.3|109227.3|27
1739267610000|2025-02-11 09:53:30|109257.2|109232.2|109256.9|109231.9|109262.4|109237.4|109250.5|109225.5|35
1739267620000|2025-02-11 09:53:40|109258.6|109233.6|109257.9|109232.9|109264.6|109239.6|109254.4|109229.4|33
1739267630000|2025-02-11 09:53:50|109258.7|109233.7|109257.7|109232.7|109261|109236|109254|109229|21
1739267640000|2025-02-11 09:54:00|109256.8|109231.8|109272.6|109247.6|109273.2|109248.2|109256.2|109231.2|40
1739267650000|2025-02-11 09:54:10|109271.9|109246.9|109274.6|109249.6|109277.7|109252.7|109271.1|109246.1|32
1739267660000|2025-02-11 09:54:20|109273.6|109248.6|109280.7|109255.7|109283.4|109258.4|109273.6|109248.6|22
1739267670000|2025-02-11 09:54:30|109282.2|109257.2|109281.4|109256.4|109283.8|109258.8|109279.5|109254.5|38
1739267680000|2025-02-11 09:54:40|109282.6|109257.6|109290.5|109265.5|109291.5|109266.5|109281.6|109256.6|22
1739267690000|2025-02-11 09:54:50|109288.1|109263.1|109287.3|109262.3|109294.9|109269.9|109284.9|109259.9|24
1739267700000|2025-02-11 09:55:00|109288.2|109263.2|109293.6|109268.6|109297.1|109272.1|109288.2|109263.2|27
1739267710000|2025-02-11 09:55:10|109295.8|109270.8|109295.7|109270.7|109299.6|109274.6|109294.9|109269.9|16
1739267720000|2025-02-11 09:55:20|109297|109272|109297|109272|109300.4|109275.4|109295.7|109270.7|20
1739267730000|2025-02-11 09:55:30|109294.6|109269.6|109291.2|109266.2|109296.3|109271.3|109290.2|109265.2|19
1739267740000|2025-02-11 09:55:40|109290.2|109265.2|109285.4|109260.4|109290.7|109265.7|109285.4|109260.4|24
1739267750000|2025-02-11 09:55:50|109285.6|109260.6|109283.6|109258.6|109288.3|109263.3|109280.7|109255.7|25
1739267760000|2025-02-11 09:56:00|109282.5|109257.5|109285.2|109260.2|109288.2|109263.2|109282.5|109257.5|13
1739267770000|2025-02-11 09:56:10|109284|109259|109283.6|109258.6|109284|109259|109279.5|109254.5|15
1739267780000|2025-02-11 09:56:20|109283.1|109258.1|109284.9|109259.9|109286.4|109261.4|109281.9|109256.9|21
1739267790000|2025-02-11 09:56:30|109283.7|109258.7|109288.2|109263.2|109289.6|109264.6|109283.7|109258.7|17
1739267800000|2025-02-11 09:56:40|109287.3|109262.3|109288.4|109263.4|109291.1|109266.1|109285.1|109260.1|28
1739267810000|2025-02-11 09:56:50|109288.9|109263.9|109286.4|109261.4|109289.3|109264.3|109285.4|109260.4|14
1739267820000|2025-02-11 09:57:00|109288.4|109263.4|109286.2|109261.2|109289.7|109264.7|109285.8|109260.8|11
1739267830000|2025-02-11 09:57:10|109287|109262|109290|109265|109290.5|109265.5|109285.3|109260.3|10
1739267840000|2025-02-11 09:57:20|109283.2|109258.2|109279.3|109254.3|109283.9|109258.9|109278|109253|14
1739267850000|2025-02-11 09:57:30|109280.1|109255.1|109283|109258|109288.1|109263.1|109280.1|109255.1|15
1739267860000|2025-02-11 09:57:40|109282.2|109257.2|109279.5|109254.5|109283.7|109258.7|109279.5|109254.5|10
1739267870000|2025-02-11 09:57:50|109279.6|109254.6|109283.8|109258.8|109284.1|109259.1|109279.6|109254.6|8
1739267880000|2025-02-11 09:58:00|109281.6|109256.6|109279.1|109254.1|109284.4|109259.4|109275.5|109250.5|15
1739267890000|2025-02-11 09:58:10|109277.9|109252.9|109276.7|109251.7|109277.9|109252.9|109274|109249|15
1739267900000|2025-02-11 09:58:20|109273.4|109248.4|109277|109252|109277|109252|109273.4|109248.4|11
1739267910000|2025-02-11 09:58:30|109277.8|109252.8|109280|109255|109281.3|109256.3|109275.8|109250.8|14
1739267920000|2025-02-11 09:58:40|109280.8|109255.8|109276.7|109251.7|109285.2|109260.2|109274.5|109249.5|19
1739267930000|2025-02-11 09:58:50|109278.1|109253.1|109277.1|109252.1|109278.1|109253.1|109275.3|109250.3|12
1739267940000|2025-02-11 09:59:00|109278.5|109253.5|109277.3|109252.3|109278.5|109253.5|109277.3|109252.3|2
1739267950000|2025-02-11 09:59:10|109278.7|109253.7|109284.7|109259.7|109285.2|109260.2|109278.7|109253.7|21
1739267960000|2025-02-11 09:59:20|109286.9|109261.9|109289.9|109264.9|109293.3|109268.3|109285.9|109260.9|29
1739267970000|2025-02-11 09:59:30|109288.9|109263.9|109280.6|109255.6|109289.6|109264.6|109279.8|109254.8|36
1739267980000|2025-02-11 09:59:40|109279|109254|109277.7|109252.7|109280.5|109255.5|109276.2|109251.2|21
1739267990000|2025-02-11 09:59:50|109278.6|109253.6|109281.6|109256.6|109284.9|109259.9|109277.8|109252.8|27
1739268000000|2025-02-11 10:00:00|109280.1|109255.1|109280.2|109255.2|109281.2|109256.2|109277.5|109252.5|10
1739268010000|2025-02-11 10:00:10|109279.2|109254.2|109277.4|109252.4|109279.2|109254.2|109273.9|109248.9|9
1739268020000|2025-02-11 10:00:20|109278.9|109253.9|109287.5|109262.5|109289|109264|109278.9|109253.9|21
1739268030000|2025-02-11 10:00:30|109288|109263|109284.6|109259.6|109289.2|109264.2|109284.6|109259.6|14
1739268040000|2025-02-11 10:00:40|109289.1|109264.1|109283.8|109258.8|109289.1|109264.1|109283.8|109258.8|12
1739268050000|2025-02-11 10:00:50|109285.8|109260.8|109285.9|109260.9|109288.8|109263.8|109281.5|109256.5|16
1739268060000|2025-02-11 10:01:00|109285.1|109260.1|109286.2|109261.2|109289.3|109264.3|109283.9|109258.9|11
1739268070000|2025-02-11 10:01:10|109287.4|109262.4|109279.4|109254.4|109287.4|109262.4|109278.6|109253.6|10
1739268080000|2025-02-11 10:01:20|109280.7|109255.7|109281.5|109256.5|109283.2|109258.2|109280.7|109255.7|4
1739268090000|2025-02-11 10:01:30|109280.7|109255.7|109273.5|109248.5|109280.7|109255.7|109269.5|109244.5|11
1739268100000|2025-02-11 10:01:40|109274.3|109249.3|109274.7|109249.7|109283.2|109258.2|109273.5|109248.5|23
1739268110000|2025-02-11 10:01:50|109273.8|109248.8|109280.1|109255.1|109280.1|109255.1|109273.8|109248.8|10
1739268120000|2025-02-11 10:02:00|109279.3|109254.3|109283.1|109258.1|109283.1|109258.1|109277.6|109252.6|14
1739268130000|2025-02-11 10:02:10|109283.6|109258.6|109284.2|109259.2|109285.1|109260.1|109283.6|109258.6|11
1739268140000|2025-02-11 10:02:20|109284.4|109259.4|109293.7|109268.7|109295.7|109270.7|109284.2|109259.2|28
1739268150000|2025-02-11 10:02:30|109291.2|109266.2|109288.2|109263.2|109291.3|109266.3|109284.6|109259.6|17
1739268160000|2025-02-11 10:02:40|109290.6|109265.6|109277.7|109252.7|109293.1|109268.1|109274.6|109249.6|32
1739268170000|2025-02-11 10:02:50|109278.5|109253.5|109260.5|109235.5|109280.8|109255.8|109259.6|109234.6|25
1739268180000|2025-02-11 10:03:00|109259.1|109234.1|109262.1|109237.1|109263.9|109238.9|109257.9|109232.9|32
1739268190000|2025-02-11 10:03:10|109262.9|109237.9|109253.8|109228.8|109262.9|109237.9|109253.8|109228.8|14
1739268200000|2025-02-11 10:03:20|109258.3|109233.3|109250.5|109225.5|109258.8|109233.8|109247.2|109222.2|31
1739268210000|2025-02-11 10:03:30|109250.3|109225.3|109249.1|109224.1|109255.7|109230.7|109245.6|109220.6|24
1739268220000|2025-02-11 10:03:40|109249.5|109224.5|109233.1|109208.1|109252.3|109227.3|109233.1|109208.1|35
1739268230000|2025-02-11 10:03:50|109233.4|109208.4|109229.8|109204.8|109237.2|109212.2|109225.8|109200.8|34
1739268240000|2025-02-11 10:04:00|109230.7|109205.7|109229.4|109204.4|109233.8|109208.8|109228.5|109203.5|21
1739268250000|2025-02-11 10:04:10|109235.6|109210.6|109227.1|109202.1|109235.6|109210.6|109220.3|109195.3|20
1739268260000|2025-02-11 10:04:20|109226.3|109201.3|109233.2|109208.2|109237|109208.2|109217.5|109184.7|27
1739268270000|2025-02-11 10:04:30|109234.3|109209.3|109237.9|109212.9|109239.3|109214.3|109234.3|109209.3|13
1739268280000|2025-02-11 10:04:40|109238.6|109213.6|109234.8|109209.8|109242.3|109217.3|109233.2|109208.2|17
1739268290000|2025-02-11 10:04:50|109235.6|109210.6|109238.7|109213.7|109238.7|109213.7|109234.9|109209.9|12
1739268300000|2025-02-11 10:05:00|109240.7|109215.7|109249.8|109224.8|109249.8|109224.8|109240.7|109215.7|16
1739268310000|2025-02-11 10:05:10|109250.7|109225.7|109249.7|109224.7|109254.2|109229.2|109248.7|109223.7|9
1739268320000|2025-02-11 10:05:20|109248.9|109223.9|109243.3|109218.3|109248.9|109223.9|109242.4|109217.4|13
1739268330000|2025-02-11 10:05:30|109242.9|109217.9|109236.8|109211.8|109243.3|109218.3|109235.1|109210.1|17
1739268340000|2025-02-11 10:05:40|109235.5|109210.5|109235.7|109210.7|109235.7|109210.7|109232.8|109207.8|11
1739268350000|2025-02-11 10:05:50|109233.1|109208.1|109237|109212|109237.2|109212.2|109228.1|109203.1|22
1739268360000|2025-02-11 10:06:00|109234.9|109209.9|109242.6|109217.6|109242.8|109217.8|109233.9|109208.9|25
1739268370000|2025-02-11 10:06:10|109243.4|109218.4|109243.6|109218.6|109246|109221|109243.4|109218.4|6
1739268380000|2025-02-11 10:06:20|109242.9|109217.9|109238.8|109213.8|109242.9|109217.9|109238.8|109213.8|18
1739268390000|2025-02-11 10:06:30|109238.9|109213.9|109242.8|109217.8|109243.2|109218.2|109238.9|109213.9|11
1739268400000|2025-02-11 10:06:40|109242.6|109217.6|109241.1|109216.1|109242.8|109217.8|109240.6|109215.6|20
1739268410000|2025-02-11 10:06:50|109242|109217|109246.5|109221.5|109248.3|109223.3|109242|109217|9
1739268420000|2025-02-11 10:07:00|109245.7|109220.7|109240.7|109215.7|109245.7|109220.7|109237.8|109212.8|16
1739268430000|2025-02-11 10:07:10|109240.5|109215.5|109245.5|109220.5|109246.1|109221.1|109240.5|109215.5|12
1739268440000|2025-02-11 10:07:20|109246.6|109221.6|109249.1|109224.1|109250.3|109225.3|109246.6|109221.6|9
1739268450000|2025-02-11 10:07:30|109248.6|109223.6|109238|109213|109249.4|109224.4|109236|109211|18
1739268460000|2025-02-11 10:07:40|109239.4|109214.4|109239.5|109214.5|109241.2|109216.2|109236.9|109211.9|13
1739268470000|2025-02-11 10:07:50|109238.6|109213.6|109233.5|109208.5|109239.5|109214.5|109232|109207|13
1739268480000|2025-02-11 10:08:00|109232.2|109207.2|109232.7|109207.7|109234.7|109209.7|109232.2|109207.2|5
1739268490000|2025-02-11 10:08:10|109233.6|109208.6|109233.2|109208.2|109233.9|109208.9|109232.4|109207.4|4
1739268500000|2025-02-11 10:08:20|109234.1|109209.1|109226.9|109201.9|109235.6|109210.6|109226.1|109201.1|15
1739268510000|2025-02-11 10:08:30|109227.4|109202.4|109229.4|109204.4|109229.9|109204.9|109226.1|109201.1|15
1739268520000|2025-02-11 10:08:40|109228.6|109203.6|109225|109200|109229.4|109204.4|109225|109200|15
1739268530000|2025-02-11 10:08:50|109225.9|109200.9|109235.8|109210.8|109236.3|109211.3|109225|109200|22
1739268540000|2025-02-11 10:09:00|109235.3|109210.3|109240.3|109215.3|109241.7|109216.7|109235.3|109210.3|18
1739268550000|2025-02-11 10:09:10|109240.6|109215.6|109239.8|109214.8|109240.6|109215.6|109239.8|109214.8|5
1739268560000|2025-02-11 10:09:20|109237.8|109212.8|109244.9|109219.9|109245.8|109220.8|109236.1|109211.1|14
1739268570000|2025-02-11 10:09:30|109246.3|109221.3|109247.2|109222.2|109251.1|109226.1|109244.9|109219.9|12
1739268580000|2025-02-11 10:09:40|109246.2|109221.2|109243.8|109218.8|109246.2|109221.2|109243.8|109218.8|7
1739268590000|2025-02-11 10:09:50|109244.6|109219.6|109247.4|109222.4|109247.4|109222.4|109243.8|109218.8|9
1739268600000|2025-02-11 10:10:00|109246.4|109221.4|109245.6|109220.6|109247.2|109222.2|109242.8|109217.8|6
1739268610000|2025-02-11 10:10:10|109246.5|109221.5|109235.2|109210.2|109247|109222|109232.5|109207.5|13
1739268620000|2025-02-11 10:10:20|109234.2|109209.2|109237.9|109212.9|109237.9|109212.9|109232.5|109207.5|7
1739268630000|2025-02-11 10:10:30|109237.4|109212.4|109240.3|109215.3|109240.3|109215.3|109236.2|109211.2|8
1739268640000|2025-02-11 10:10:40|109239.5|109214.5|109231.7|109206.7|109240.3|109215.3|109230.7|109205.7|16
1739268650000|2025-02-11 10:10:50|109232.5|109207.5|109235.4|109210.4|109235.4|109210.4|109232.5|109207.5|11
1739268660000|2025-02-11 10:11:00|109236.2|109211.2|109237.7|109212.7|109238.6|109213.6|109236.2|109211.2|12
1739268670000|2025-02-11 10:11:10|109237.9|109212.9|109234.5|109209.5|109238|109213|109234|109209|9
1739268680000|2025-02-11 10:11:20|109235.1|109210.1|109226.4|109201.4|109235.1|109210.1|109226.3|109201.3|12
1739268690000|2025-02-11 10:11:30|109230|109205|109227.7|109202.7|109230|109205|109226.7|109201.7|7
1739268700000|2025-02-11 10:11:40|109227|109202|109227|109202|109227|109202|109227|109202|1
1739268710000|2025-02-11 10:11:50|109227.7|109202.7|109231.1|109206.1|109236.4|109211.4|109223.7|109198.7|13
1739268720000|2025-02-11 10:12:00|109230|109205|109235.7|109210.7|109235.7|109210.7|109227.9|109202.9|11
1739268730000|2025-02-11 10:12:10|109234.9|109209.9|109229.3|109204.3|109234.9|109209.9|109227.8|109202.8|9
1739268740000|2025-02-11 10:12:20|109228.3|109203.3|109227.1|109177.1|109229.5|109203.3|109214.7|109177.1|23
1739268750000|2025-02-11 10:12:30|109229.3|109179.3|109231.1|109181.1|109233.8|109183.8|109225.5|109175.5|11
1739268760000|2025-02-11 10:12:40|109217.9|109192.9|109205.7|109180.7|109218.1|109193.1|109200.6|109175.6|31
1739268770000|2025-02-11 10:12:50|109203.7|109178.7|109207.6|109182.6|109210.5|109185.5|109203.7|109178.7|25
1739268780000|2025-02-11 10:13:00|109206.1|109181.1|109210.3|109185.3|109214.4|109189.4|109206.1|109181.1|23
1739268790000|2025-02-11 10:13:10|109211.3|109186.3|109213.1|109188.1|109213.8|109188.8|109209.1|109184.1|18
1739268800000|2025-02-11 10:13:20|109214.3|109189.3|109214.6|109189.6|109215.3|109190.3|109212.6|109187.6|6
1739268810000|2025-02-11 10:13:30|109214|109189|109207.9|109182.9|109214|109189|109207.4|109182.4|21
1739268820000|2025-02-11 10:13:40|109205.5|109180.5|109200.3|109175.3|109207.7|109182.7|109200.2|109175.2|21
1739268830000|2025-02-11 10:13:50|109201.2|109176.2|109199.1|109174.1|109202|109177|109195|109170|31
1739268840000|2025-02-11 10:14:00|109198.6|109173.6|109198.9|109173.9|109200.9|109175.9|109198|109173|10
1739268850000|2025-02-11 10:14:10|109198.4|109173.4|109201.1|109176.1|109201.1|109176.1|109192.9|109167.9|29
1739268860000|2025-02-11 10:14:20|109200.4|109175.4|109199.3|109174.3|109200.4|109175.4|109194.8|109169.8|18
1739268870000|2025-02-11 10:14:30|109200.2|109175.2|109196.6|109171.6|109202.3|109177.3|109195.5|109170.5|10
1739268880000|2025-02-11 10:14:40|109197.6|109172.6|109201.8|109176.8|109203.8|109178.8|109196|109171|22
1739268890000|2025-02-11 10:14:50|109200.5|109175.5|109196.6|109171.6|109200.5|109175.5|109195|109170|19
1739268900000|2025-02-11 10:15:00|109197.6|109172.6|109199.9|109174.9|109200.9|109175.9|109196.1|109171.1|11
1739268910000|2025-02-11 10:15:10|109200.8|109175.8|109209.2|109184.2|109209.2|109184.2|109200.8|109175.8|25
1739268920000|2025-02-11 10:15:20|109210|109185|109197.7|109172.7|109211.6|109186.6|109197.5|109172.5|35
1739268930000|2025-02-11 10:15:30|109198.9|109173.9|109198.6|109173.6|109205.7|109180.7|109198.1|109173.1|30
1739268940000|2025-02-11 10:15:40|109197.7|109172.7|109193.7|109168.7|109197.7|109172.7|109189.1|109164.1|15
1739268950000|2025-02-11 10:15:50|109195.3|109170.3|109192.9|109167.9|109195.3|109170.3|109191.7|109166.7|20
1739268960000|2025-02-11 10:16:00|109192|109167|109190.8|109165.8|109193.5|109168.5|109190|109165|23
1739268970000|2025-02-11 10:16:10|109190|109165|109193.1|109168.1|109194.6|109169.6|109190|109165|22
1739268980000|2025-02-11 10:16:20|109194.4|109169.4|109202.8|109177.8|109202.8|109177.8|109194.4|109169.4|10
1739268990000|2025-02-11 10:16:30|109203.3|109178.3|109194.9|109169.9|109203.7|109178.7|109194.1|109169.1|10
1739269000000|2025-02-11 10:16:40|109198.7|109173.7|109188.2|109163.2|109198.7|109173.7|109186|109161|31
1739269010000|2025-02-11 10:16:50|109187.2|109162.2|109193.2|109168.2|109193.8|109168.8|109185.7|109160.7|33
1739269020000|2025-02-11 10:17:00|109194.8|109169.8|109192.5|109167.5|109194.8|109169.8|109190.7|109165.7|18
1739269030000|2025-02-11 10:17:10|109192.3|109167.3|109179.1|109154.1|109192.8|109167.8|109178.6|109153.6|22
1739269040000|2025-02-11 10:17:20|109177.4|109152.4|109179.9|109154.9|109182.5|109157.5|109176.4|109151.4|26
1739269050000|2025-02-11 10:17:30|109180.7|109155.7|109179.5|109154.5|109182.7|109157.7|109174.7|109149.7|19
1739269060000|2025-02-11 10:17:40|109178.7|109153.7|109181.8|109156.8|109181.8|109156.8|109172|109147|21
1739269070000|2025-02-11 10:17:50|109184.6|109159.6|109173.6|109148.6|109185.6|109160.6|109169.3|109144.3|41
1739269080000|2025-02-11 10:18:00|109174.6|109149.6|109182.9|109157.9|109183.1|109158.1|109173.8|109148.8|35
1739269090000|2025-02-11 10:18:10|109184|109159|109184.1|109159.1|109186.7|109161.7|109182.6|109157.6|20
1739269100000|2025-02-11 10:18:20|109183.9|109158.9|109188.2|109163.2|109189.9|109164.9|109182.9|109157.9|19
1739269110000|2025-02-11 10:18:30|109187.3|109162.3|109181.5|109156.5|109187.3|109162.3|109180.1|109155.1|16
1739269120000|2025-02-11 10:18:40|109182.5|109157.5|109177.2|109152.2|109182.5|109157.5|109177.2|109152.2|9
1739269130000|2025-02-11 10:18:50|109177.5|109152.5|109173|109148|109177.9|109152.9|109172.2|109147.2|29
1739269140000|2025-02-11 10:19:00|109174|109149|109177.7|109152.7|109178.1|109153.1|109174|109149|15
1739269150000|2025-02-11 10:19:10|109178.7|109153.7|109181.2|109156.2|109181.7|109156.7|109178.4|109153.4|14
1739269160000|2025-02-11 10:19:20|109180.6|109155.6|109173.1|109148.1|109181.3|109156.3|109171.5|109146.5|29
1739269170000|2025-02-11 10:19:30|109172.3|109147.3|109177.6|109152.6|109178.7|109153.7|109171.8|109146.8|18
1739269180000|2025-02-11 10:19:40|109178.2|109153.2|109175.6|109150.6|109178.2|109153.2|109174.2|109149.2|21
1739269190000|2025-02-11 10:19:50|109177.5|109152.5|109175.5|109150.5|109178.1|109153.1|109173.9|109148.9|11
1739269200000|2025-02-11 10:20:00|109177.5|109152.5|109178.8|109153.8|109179.6|109154.6|109177.5|109152.5|9
1739269210000|2025-02-11 10:20:10|109178.3|109153.3|109177.1|109152.1|109180.6|109155.6|109177.1|109152.1|11
1739269220000|2025-02-11 10:20:20|109177.5|109152.5|109175.7|109150.7|109179|109154|109175.7|109150.7|10
1739269230000|2025-02-11 10:20:30|109176.6|109151.6|109176.3|109151.3|109177|109152|109171.6|109146.6|24
1739269240000|2025-02-11 10:20:40|109175.4|109150.4|109180.2|109155.2|109181.2|109156.2|109175.4|109150.4|11
1739269250000|2025-02-11 10:20:50|109176.7|109151.7|109175.9|109150.9|109176.7|109151.7|109175.9|109150.9|2
1739269260000|2025-02-11 10:21:00|109176.2|109151.2|109184.5|109159.5|109184.5|109159.5|109176|109151|10
1739269270000|2025-02-11 10:21:10|109185.3|109160.3|109184.2|109159.2|109185.3|109160.3|109184.2|109159.2|3
1739269280000|2025-02-11 10:21:20|109185.1|109160.1|109181|109156|109185.3|109160.3|109180.2|109155.2|8
1739269290000|2025-02-11 10:21:30|109182.2|109157.2|109180.2|109155.2|109182.2|109157.2|109180.2|109155.2|5
1739269300000|2025-02-11 10:21:40|109181.2|109156.2|109183.5|109158.5|109184|109159|109181.2|109156.2|8
1739269310000|2025-02-11 10:21:50|109183.8|109158.8|109180.6|109155.6|109184.5|109159.5|109180.6|109155.6|9
1739269320000|2025-02-11 10:22:00|109181.5|109156.5|109186.5|109161.5|109186.5|109161.5|109180.3|109155.3|7
1739269330000|2025-02-11 10:22:10|109186.6|109161.6|109186.6|109161.6|109186.6|109161.6|109185.7|109160.7|3
1739269340000|2025-02-11 10:22:20|109185.8|109160.8|109179.5|109154.5|109185.8|109160.8|109176|109151|10
1739269350000|2025-02-11 10:22:30|109178|109153|109180.5|109155.5|109180.5|109155.5|109178|109153|6
1739269360000|2025-02-11 10:22:40|109181.3|109156.3|109181.3|109156.3|109181.3|109156.3|109179.6|109154.6|3
1739269370000|2025-02-11 10:22:50|109180.1|109155.1|109182.5|109157.5|109182.5|109157.5|109178|109153|7
1739269380000|2025-02-11 10:23:00|109184.4|109159.4|109173.4|109148.4|109189.8|109164.8|109165.3|109140.3|18
1739269390000|2025-02-11 10:23:10|109174.6|109149.6|109172|109147|109174.6|109149.6|109172|109147|7
1739269400000|2025-02-11 10:23:20|109172.2|109147.2|109171.9|109146.9|109173.6|109148.6|109171.9|109146.9|13
1739269410000|2025-02-11 10:23:30|109168.1|109143.1|109168.1|109143.1|109169.8|109144.8|109167.9|109142.9|15
1739269420000|2025-02-11 10:23:40|109169.6|109144.6|109167.7|109142.7|109169.6|109144.6|109166.9|109141.9|6
1739269430000|2025-02-11 10:23:50|109168.7|109143.7|109167|109142|109168.7|109143.7|109164.1|109139.1|10
1739269440000|2025-02-11 10:24:00|109166|109141|109166.8|109141.8|109168.8|109143.8|109162.6|109137.6|14
1739269450000|2025-02-11 10:24:10|109165|109140|109165.8|109140.8|109167.9|109142.9|109165|109140|9
1739269460000|2025-02-11 10:24:20|109167|109142|109164.2|109139.2|109167.1|109142.1|109164.2|109139.2|7
1739269470000|2025-02-11 10:24:30|109163.4|109138.4|109163.3|109138.3|109163.4|109138.4|109158.9|109133.9|10
1739269480000|2025-02-11 10:24:40|109166.6|109141.6|109164.2|109139.2|109167.9|109142.9|109164.2|109139.2|8
1739269490000|2025-02-11 10:24:50|109165|109140|109168.2|109143.2|109168.9|109143.9|109165|109140|9
1739269500000|2025-02-11 10:25:00|109168.9|109143.9|109167.2|109142.2|109169|109144|109165.7|109140.7|6
1739269510000|2025-02-11 10:25:10|109166.5|109141.5|109158.9|109133.9|109166.5|109141.5|109158.9|109133.9|10
1739269520000|2025-02-11 10:25:20|109159.7|109134.7|109166.1|109141.1|109167.1|109142.1|109159.7|109134.7|10
1739269530000|2025-02-11 10:25:30|109165.2|109140.2|109163.3|109138.3|109165.2|109140.2|109159.8|109134.8|20
1739269540000|2025-02-11 10:25:40|109164.1|109139.1|109166.7|109141.7|109168|109143|109164.1|109139.1|14
1739269550000|2025-02-11 10:25:50|109167.6|109142.6|109166.9|109141.9|109168.9|109143.9|109165.9|109140.9|9
1739269560000|2025-02-11 10:26:00|109166.3|109141.3|109165.6|109140.6|109166.9|109141.9|109165.1|109140.1|10
1739269570000|2025-02-11 10:26:10|109165.1|109140.1|109165.8|109140.8|109165.9|109140.9|109165.1|109140.1|4
1739269580000|2025-02-11 10:26:20|109165.1|109140.1|109172.8|109147.8|109175.8|109150.8|109165.1|109140.1|18
1739269590000|2025-02-11 10:26:30|109173.1|109148.1|109172|109147|109174.3|109149.3|109172|109147|13
1739269600000|2025-02-11 10:26:40|109168|109143|109162.6|109137.6|109168.5|109143.5|109161.5|109136.5|17
1739269610000|2025-02-11 10:26:50|109163.4|109138.4|109161.4|109136.4|109163.4|109138.4|109161.4|109136.4|3
1739269620000|2025-02-11 10:27:00|109160.4|109135.4|109162.8|109137.8|109163.8|109138.8|109156.1|109131.1|15
1739269630000|2025-02-11 10:27:10|109161.9|109136.9|109166.7|109141.7|109166.9|109141.9|109161.9|109136.9|17
1739269640000|2025-02-11 10:27:20|109163.2|109138.2|109164.9|109139.9|109167.2|109142.2|109162.1|109137.1|16
1739269650000|2025-02-11 10:27:30|109166.1|109141.1|109166.7|109141.7|109166.9|109141.9|109165.6|109140.6|8
1739269660000|2025-02-11 10:27:40|109166.5|109141.5|109165|109140|109167|109142|109160.9|109135.9|13
1739269670000|2025-02-11 10:27:50|109166|109141|109166.3|109141.3|109168.5|109143.5|109164.3|109139.3|13
1739269680000|2025-02-11 10:28:00|109165.5|109140.5|109166.4|109141.4|109167.4|109142.4|109161.2|109136.2|14
1739269690000|2025-02-11 10:28:10|109166.9|109141.9|109162.6|109137.6|109167.1|109142.1|109161.8|109136.8|12
1739269700000|2025-02-11 10:28:20|109161.8|109136.8|109166.6|109141.6|109169.1|109144.1|109158.9|109133.9|13
1739269710000|2025-02-11 10:28:30|109166.9|109141.9|109172.9|109147.9|109174.2|109149.2|109166.9|109141.9|13
1739269720000|2025-02-11 10:28:40|109173.9|109148.9|109173.3|109148.3|109174.5|109149.5|109172.4|109147.4|12
1739269730000|2025-02-11 10:28:50|109174.5|109149.5|109176|109151|109177.8|109152.8|109173.2|109148.2|15
1739269740000|2025-02-11 10:29:00|109177.6|109152.6|109177.1|109152.1|109180.2|109155.2|109176.8|109151.8|17
1739269750000|2025-02-11 10:29:10|109176.8|109151.8|109178.5|109153.5|109179.5|109154.5|109176.8|109151.8|10
1739269760000|2025-02-11 10:29:20|109177.8|109152.8|109181.1|109156.1|109183.3|109158.3|109177.6|109152.6|21
1739269770000|2025-02-11 10:29:30|109180.3|109155.3|109174.3|109149.3|109181|109156|109173.5|109148.5|20
1739269780000|2025-02-11 10:29:40|109173.5|109148.5|109180.6|109155.6|109181.4|109156.4|109173.5|109148.5|21
1739269790000|2025-02-11 10:29:50|109181.4|109156.4|109180.6|109155.6|109181.9|109156.9|109180.5|109155.5|8
1739269800000|2025-02-11 10:30:00|109184|109159|109182.8|109157.8|109184.7|109159.7|109181.1|109156.1|16
1739269810000|2025-02-11 10:30:10|109182|109157|109178|109153|109182|109157|109178|109153|9
1739269820000|2025-02-11 10:30:20|109177.2|109152.2|109179.8|109154.8|109179.8|109154.8|109174.8|109149.8|12
1739269830000|2025-02-11 10:30:30|109180.8|109155.8|109176.5|109151.5|109180.8|109155.8|109175.6|109150.6|9
1739269840000|2025-02-11 10:30:40|109177.4|109152.4|109177.4|109152.4|109178.2|109153.2|109176.7|109151.7|7
1739269850000|2025-02-11 10:30:50|109178.2|109153.2|109174.1|109149.1|109178.2|109153.2|109174.1|109149.1|8
1739269860000|2025-02-11 10:31:00|109173.3|109148.3|109175.4|109150.4|109179.2|109154.2|109169.9|109144.9|11
1739269870000|2025-02-11 10:31:10|109176.2|109151.2|109177|109152|109178.6|109153.6|109176.2|109151.2|10
1739269880000|2025-02-11 10:31:20|109176.5|109151.5|109178.5|109153.5|109179.5|109154.5|109176.5|109151.5|7
1739269890000|2025-02-11 10:31:30|109177.2|109152.2|109182.8|109157.8|109183.7|109158.7|109177.2|109152.2|14
1739269900000|2025-02-11 10:31:40|109183.7|109158.7|109178.7|109153.7|109183.7|109158.7|109177.7|109152.7|21
1739269910000|2025-02-11 10:31:50|109177.8|109152.8|109178.5|109153.5|109179.6|109154.6|109176.7|109151.7|14
1739269920000|2025-02-11 10:32:00|109179.4|109154.4|109179.4|109154.4|109180.3|109155.3|109179.4|109154.4|5
1739269930000|2025-02-11 10:32:10|109180.3|109155.3|109172.8|109147.8|109180.3|109155.3|109172.1|109147.1|23
1739269940000|2025-02-11 10:32:20|109173.1|109148.1|109170.6|109145.6|109177.3|109152.3|109170|109145|19
1739269950000|2025-02-11 10:32:30|109171.6|109146.6|109170.6|109145.6|109174.3|109149.3|109169.2|109144.2|22
1739269960000|2025-02-11 10:32:40|109172|109147|109172.1|109147.1|109175.4|109150.4|109171.6|109146.6|14
1739269970000|2025-02-11 10:32:50|109173.3|109148.3|109171.4|109146.4|109175.9|109150.9|109171.4|109146.4|12
1739269980000|2025-02-11 10:33:00|109172.3|109147.3|109165.6|109140.6|109173.1|109148.1|109162.5|109137.5|16
1739269990000|2025-02-11 10:33:10|109164.4|109139.4|109176.4|109151.4|109178.7|109153.7|109164.4|109139.4|17
1739270000000|2025-02-11 10:33:20|109173.2|109148.2|109175.6|109150.6|109175.6|109150.6|109173.2|109148.2|5
1739270010000|2025-02-11 10:33:30|109174|109149|109179.7|109154.7|109179.7|109154.7|109174|109149|5
1739270020000|2025-02-11 10:33:40|109178.9|109153.9|109178|109153|109182.4|109157.4|109177.2|109152.2|15
1739270030000|2025-02-11 10:33:50|109178.9|109153.9|109179.7|109154.7|109180.6|109155.6|109178.8|109153.8|7
1739270040000|2025-02-11 10:34:00|109178.8|109153.8|109181.3|109156.3|109181.3|109156.3|109178.8|109153.8|8
1739270050000|2025-02-11 10:34:10|109180.3|109155.3|109180.3|109155.3|109180.3|109155.3|109180.3|109155.3|1
1739270070000|2025-02-11 10:34:30|109181.1|109156.1|109155.5|109130.5|109182.6|109157.6|109155.5|109130.5|28
1739270080000|2025-02-11 10:34:40|109146.9|109121.9|109152|109127|109155.9|109130.9|109144.1|109119.1|23
1739270090000|2025-02-11 10:34:50|109152.9|109127.9|109151.8|109126.8|109156.7|109131.7|109151.8|109126.8|10
1739270100000|2025-02-11 10:35:00|109159.2|109134.2|109155.4|109130.4|109159.6|109134.6|109155.3|109130.3|24
1739270110000|2025-02-11 10:35:10|109156.2|109131.2|109164.6|109139.6|109166|109141|109156.2|109131.2|9
1739270120000|2025-02-11 10:35:20|109165.6|109140.6|109165.6|109140.6|109165.6|109140.6|109165.6|109140.6|1
1739270130000|2025-02-11 10:35:30|109169.9|109144.9|109165.6|109140.6|109169.9|109144.9|109165.6|109140.6|4
1739270140000|2025-02-11 10:35:40|109164.8|109139.8|109165.8|109140.8|109168|109143|109163.7|109138.7|14
1739270150000|2025-02-11 10:35:50|109168.4|109143.4|109173.3|109148.3|109174.7|109149.7|109168.4|109143.4|9
1739270160000|2025-02-11 10:36:00|109177.4|109152.4|109179.7|109154.7|109184.6|109159.6|109174.3|109149.3|18
1739270170000|2025-02-11 10:36:10|109180.5|109155.5|109182|109157|109186.1|109161.1|109179.7|109154.7|29
1739270180000|2025-02-11 10:36:20|109181.8|109156.8|109185.4|109160.4|109188.4|109163.4|109180.6|109155.6|22
1739270190000|2025-02-11 10:36:30|109183.8|109158.8|109185.3|109160.3|109185.3|109160.3|109181|109156|8
1739270200000|2025-02-11 10:36:40|109184.5|109159.5|109185.3|109160.3|109186.2|109161.2|109184.5|109159.5|8
1739270210000|2025-02-11 10:36:50|109184.5|109159.5|109187.6|109162.6|109190.7|109165.7|109183.7|109158.7|17
1739270220000|2025-02-11 10:37:00|109188.2|109163.2|109187.9|109162.9|109189|109164|109187.6|109162.6|9
1739270230000|2025-02-11 10:37:10|109188.9|109163.9|109197.1|109172.1|109198.9|109173.9|109188.9|109163.9|18
1739270240000|2025-02-11 10:37:20|109197.3|109172.3|109199|109174|109202.5|109177.5|109197.3|109172.3|5
1739270250000|2025-02-11 10:37:30|109198.3|109173.3|109198.3|109173.3|109198.3|109173.3|109198.3|109173.3|1
1739270260000|2025-02-11 10:37:40|109197|109172|109194.2|109169.2|109197|109172|109193.6|109168.6|10
1739270270000|2025-02-11 10:37:50|109195.2|109170.2|109203.9|109178.9|109206.3|109181.3|109195.2|109170.2|20
1739270280000|2025-02-11 10:38:00|109203.1|109178.1|109203.6|109178.6|109204.4|109179.4|109198.9|109173.9|19
1739270290000|2025-02-11 10:38:10|109202.8|109177.8|109200.6|109175.6|109203.6|109178.6|109198.6|109173.6|17
1739270300000|2025-02-11 10:38:20|109200|109175|109198.2|109173.2|109200.6|109175.6|109198.2|109173.2|7
1739270310000|2025-02-11 10:38:30|109200.4|109175.4|109192.5|109167.5|109200.9|109175.9|109192.5|109167.5|13
1739270320000|2025-02-11 10:38:40|109192.7|109167.7|109200.4|109175.4|109200.7|109175.7|109192.6|109167.6|19
1739270330000|2025-02-11 10:38:50|109199.5|109174.5|109200.4|109175.4|109202.2|109177.2|109199.5|109174.5|5
1739270340000|2025-02-11 10:39:00|109201.5|109176.5|109207.6|109182.6|109208.9|109183.9|109199.5|109174.5|15
1739270350000|2025-02-11 10:39:10|109206.7|109181.7|109205.5|109180.5|109207.6|109182.6|109204.3|109179.3|23
1739270360000|2025-02-11 10:39:20|109206.6|109181.6|109209.7|109184.7|109210.2|109185.2|109206.6|109181.6|11
1739270370000|2025-02-11 10:39:30|109211.4|109186.4|109211|109186|109212.4|109187.4|109211|109186|4
1739270380000|2025-02-11 10:39:40|109211.8|109186.8|109215.2|109190.2|109216.3|109191.3|109211.8|109186.8|16
1739270390000|2025-02-11 10:39:50|109216|109191|109219.2|109194.2|109219.2|109194.2|109216|109191|9
1739270400000|2025-02-11 10:40:00|109221.5|109196.5|109225.6|109200.6|109227.4|109202.4|109218.8|109193.8|19
1739270410000|2025-02-11 10:40:10|109224.8|109199.8|109217.1|109192.1|109225.2|109200.2|109217.1|109192.1|12
1739270420000|2025-02-11 10:40:20|109216.2|109191.2|109213.5|109188.5|109216.2|109191.2|109212.3|109187.3|27
1739270430000|2025-02-11 10:40:30|109215.1|109190.1|109213.6|109188.6|109222|109197|109211.9|109186.9|11
1739270440000|2025-02-11 10:40:40|109214.4|109189.4|109208.4|109183.4|109214.4|109189.4|109206.8|109181.8|13
1739270450000|2025-02-11 10:40:50|109207.9|109182.9|109206.5|109181.5|109208.8|109183.8|109206|109181|6
1739270460000|2025-02-11 10:41:00|109206|109181|109212.5|109187.5|109212.9|109187.9|109206|109181|12
1739270470000|2025-02-11 10:41:10|109213.2|109188.2|109211.7|109186.7|109213.2|109188.2|109211|109186|5
1739270480000|2025-02-11 10:41:20|109212.6|109187.6|109211.8|109186.8|109212.6|109187.6|109211.8|109186.8|2
1739270490000|2025-02-11 10:41:30|109212.6|109187.6|109211|109186|109212.6|109187.6|109209.8|109184.8|5
1739270500000|2025-02-11 10:41:40|109210.7|109185.7|109210.9|109185.9|109210.9|109185.9|109205.6|109180.6|12
1739270510000|2025-02-11 10:41:50|109211.2|109186.2|109203.1|109178.1|109211.2|109186.2|109203.1|109178.1|9
1739270520000|2025-02-11 10:42:00|109203.9|109178.9|109205.9|109180.9|109206.9|109181.9|109200.2|109175.2|12
1739270530000|2025-02-11 10:42:10|109205|109180|109202.4|109177.4|109205|109180|109202.4|109177.4|4
1739270540000|2025-02-11 10:42:20|109201.6|109176.6|109200.9|109175.9|109204.5|109179.5|109200.9|109175.9|7
1739270550000|2025-02-11 10:42:30|109201.8|109176.8|109209.5|109184.5|109209.5|109184.5|109200.7|109175.7|9
1739270560000|2025-02-11 10:42:40|109208.8|109183.8|109210.7|109185.7|109210.9|109185.9|109208.7|109183.7|5
1739270570000|2025-02-11 10:42:50|109211.6|109186.6|109212.7|109187.7|109219.6|109194.6|109211.6|109186.6|7
1739270580000|2025-02-11 10:43:00|109213.3|109188.3|109210.1|109185.1|109216|109191|109208.6|109183.6|28
1739270590000|2025-02-11 10:43:10|109209.4|109184.4|109208.2|109183.2|109209.4|109184.4|109202.5|109177.5|20
1739270600000|2025-02-11 10:43:20|109207.4|109182.4|109205.6|109180.6|109209.2|109184.2|109203.6|109178.6|18
1739270610000|2025-02-11 10:43:30|109205.1|109180.1|109203.2|109178.2|109206.6|109181.6|109202.9|109177.9|9
1739270620000|2025-02-11 10:43:40|109206.4|109181.4|109208.9|109183.9|109209.2|109184.2|109206.4|109181.4|23
1739270630000|2025-02-11 10:43:50|109208.8|109183.8|109207|109182|109215.1|109190.1|109206.6|109181.6|20
1739270640000|2025-02-11 10:44:00|109206|109181|109208.8|109183.8|109209.3|109184.3|109206|109181|7
1739270650000|2025-02-11 10:44:10|109208|109183|109207.3|109182.3|109208.8|109183.8|109205.8|109180.8|8
1739270660000|2025-02-11 10:44:20|109207|109182|109206.8|109181.8|109207|109182|109205.3|109180.3|10
1739270670000|2025-02-11 10:44:30|109205.2|109180.2|109208.2|109183.2|109208.2|109183.2|109205.2|109180.2|4
1739270680000|2025-02-11 10:44:40|109207.7|109182.7|109206.2|109181.2|109208.9|109183.9|109206.2|109181.2|7
1739270690000|2025-02-11 10:44:50|109207.2|109182.2|109208|109183|109208|109183|109207.2|109182.2|2
1739270700000|2025-02-11 10:45:00|109206.6|109181.6|109206.8|109181.8|109208.7|109183.7|109205|109180|13
1739270710000|2025-02-11 10:45:10|109206.1|109181.1|109207.1|109182.1|109207.1|109182.1|109204.7|109179.7|7
1739270720000|2025-02-11 10:45:20|109214.4|109189.4|109212|109187|109214.4|109189.4|109211.8|109186.8|5
1739270730000|2025-02-11 10:45:30|109212.5|109187.5|109217.1|109192.1|109217.1|109192.1|109211.9|109186.9|12
1739270740000|2025-02-11 10:45:40|109214.5|109189.5|109214.4|109189.4|109214.9|109189.9|109212.9|109187.9|10
1739270750000|2025-02-11 10:45:50|109213.4|109188.4|109214.4|109189.4|109214.4|109189.4|109213.4|109188.4|7
1739270760000|2025-02-11 10:46:00|109214.9|109189.9|109214.1|109189.1|109219.9|109194.9|109213.6|109188.6|20
1739270770000|2025-02-11 10:46:10|109214.4|109189.4|109213.4|109188.4|109214.4|109189.4|109212.6|109187.6|10
1739270780000|2025-02-11 10:46:20|109214.7|109189.7|109210.6|109185.6|109214.7|109189.7|109209.6|109184.6|12
1739270790000|2025-02-11 10:46:30|109211.8|109186.8|109213.3|109188.3|109215.7|109190.7|109209.3|109184.3|18
1739270800000|2025-02-11 10:46:40|109214|109189|109213.2|109188.2|109214|109189|109213.2|109188.2|3
1739270810000|2025-02-11 10:46:50|109213.7|109188.7|109207.8|109182.8|109213.7|109188.7|109206.9|109181.9|14
1739270820000|2025-02-11 10:47:00|109206.9|109181.9|109207|109182|109207.3|109182.3|109206.9|109181.9|3
1739270830000|2025-02-11 10:47:10|109207.9|109182.9|109197.5|109172.5|109207.9|109182.9|109191.2|109166.2|19
1739270840000|2025-02-11 10:47:20|109198.2|109173.2|109198.8|109173.8|109201.3|109176.3|109197.5|109172.5|10
1739270850000|2025-02-11 10:47:30|109198.5|109173.5|109195.4|109170.4|109198.5|109173.5|109193.4|109168.4|13
1739270860000|2025-02-11 10:47:40|109196.1|109171.1|109200.6|109175.6|109201.4|109176.4|109195.4|109170.4|14
1739270870000|2025-02-11 10:47:50|109199.9|109174.9|109198.3|109173.3|109201.6|109176.6|109191.8|109166.8|15
1739270880000|2025-02-11 10:48:00|109199.2|109174.2|109196.6|109171.6|109201.7|109176.7|109196.6|109171.6|17
1739270890000|2025-02-11 10:48:10|109195.7|109170.7|109196.6|109171.6|109197.5|109172.5|109195.7|109170.7|6
1739270900000|2025-02-11 10:48:20|109195.4|109170.4|109198.2|109173.2|109198.2|109173.2|109194.9|109169.9|8
1739270910000|2025-02-11 10:48:30|109199.8|109174.8|109197.7|109172.7|109199.8|109174.8|109196.3|109171.3|9
1739270920000|2025-02-11 10:48:40|109198.5|109173.5|109197.6|109172.6|109202.3|109177.3|109195.7|109170.7|16
1739270930000|2025-02-11 10:48:50|109198.1|109173.1|109196.7|109171.7|109199.7|109174.7|109195.9|109170.9|13
1739270940000|2025-02-11 10:49:00|109196.9|109171.9|109196.7|109171.7|109196.9|109171.9|109196.7|109171.7|2
1739270950000|2025-02-11 10:49:10|109194.9|109169.9|109194|109169|109196.3|109171.3|109189.6|109164.6|11
1739270960000|2025-02-11 10:49:20|109193.1|109168.1|109198.9|109173.9|109203|109178|109191.2|109166.2|29
1739270970000|2025-02-11 10:49:30|109197.7|109172.7|109192.5|109167.5|109197.7|109172.7|109190.6|109165.6|24
1739270980000|2025-02-11 10:49:40|109188.8|109163.8|109186.3|109161.3|109190.9|109165.9|109185.7|109160.7|17
1739270990000|2025-02-11 10:49:50|109185.7|109160.7|109194.6|109169.6|109195.3|109170.3|109185.7|109160.7|16
1739271000000|2025-02-11 10:50:00|109195.4|109170.4|109198|109173|109201.9|109176.9|109194.6|109169.6|20
1739271010000|2025-02-11 10:50:10|109197.3|109172.3|109214.6|109189.6|109215.7|109190.7|109197.3|109172.3|25
1739271020000|2025-02-11 10:50:20|109213.7|109188.7|109214.5|109189.5|109214.5|109189.5|109210.6|109185.6|7
1739271030000|2025-02-11 10:50:30|109214.4|109189.4|109214.2|109189.2|109214.4|109189.4|109214.2|109189.2|2
1739271040000|2025-02-11 10:50:40|109212.4|109187.4|109214.4|109189.4|109214.5|109189.5|109212.4|109187.4|7
1739271050000|2025-02-11 10:50:50|109214.5|109189.5|109217.7|109192.7|109221.9|109196.9|109214.5|109189.5|7
1739271060000|2025-02-11 10:51:00|109218.9|109193.9|109222.4|109197.4|109222.4|109197.4|109218.9|109193.9|12
1739271070000|2025-02-11 10:51:10|109223.8|109198.8|109223.8|109198.8|109224.9|109199.9|109222.8|109197.8|8
1739271080000|2025-02-11 10:51:20|109223.3|109198.3|109223.8|109198.8|109223.8|109198.8|109223.3|109198.3|2
1739271090000|2025-02-11 10:51:30|109222.7|109197.7|109223.6|109198.6|109223.6|109198.6|109222.7|109197.7|2
1739271100000|2025-02-11 10:51:40|109224.2|109199.2|109231.7|109206.7|109231.7|109206.7|109223.7|109198.7|10
1739271110000|2025-02-11 10:51:50|109231.9|109206.9|109224.8|109199.8|109231.9|109206.9|109224.5|109199.5|12
1739271120000|2025-02-11 10:52:00|109219|109194|109217.5|109192.5|109223.4|109198.4|109214.6|109189.6|23
1739271130000|2025-02-11 10:52:10|109218.3|109193.3|109220|109195|109220|109195|109218.3|109193.3|5
1739271140000|2025-02-11 10:52:20|109219.3|109194.3|109218.1|109193.1|109220|109195|109217.9|109192.9|6
1739271150000|2025-02-11 10:52:30|109217.1|109192.1|109216.2|109191.2|109217.1|109192.1|109215.3|109190.3|8
1739271160000|2025-02-11 10:52:40|109217|109192|109217|109192|109218.6|109193.6|109217|109192|15
1739271180000|2025-02-11 10:53:00|109217.8|109192.8|109217.8|109192.8|109217.8|109192.8|109217|109192|5
1739271190000|2025-02-11 10:53:10|109217|109192|109209.9|109184.9|109217.8|109192.8|109207.7|109182.7|13
1739271200000|2025-02-11 10:53:20|109211|109186|109211.5|109186.5|109218.1|109193.1|109207.6|109182.6|16
1739271210000|2025-02-11 10:53:30|109207.8|109182.8|109210.9|109185.9|109213.1|109188.1|109207.5|109182.5|15
1739271220000|2025-02-11 10:53:40|109208.2|109183.2|109210|109185|109212|109187|109204.7|109179.7|23
1739271230000|2025-02-11 10:53:50|109209|109184|109203.9|109178.9|109210.3|109185.3|109203.4|109178.4|15
1739271240000|2025-02-11 10:54:00|109204.6|109179.6|109205.2|109180.2|109206.2|109181.2|109204.6|109179.6|5
1739271250000|2025-02-11 10:54:10|109206.3|109181.3|109204.1|109179.1|109206.3|109181.3|109201.3|109176.3|13
1739271260000|2025-02-11 10:54:20|109204.9|109179.9|109204.9|109179.9|109205.8|109180.8|109204.7|109179.7|7
1739271270000|2025-02-11 10:54:30|109205.7|109180.7|109209.2|109184.2|109209.2|109184.2|109205.2|109180.2|6
1739271280000|2025-02-11 10:54:40|109208.3|109183.3|109210.7|109185.7|109210.7|109185.7|109205.6|109180.6|9
1739271290000|2025-02-11 10:54:50|109213|109188|109213.4|109188.4|109215.1|109190.1|109212.6|109187.6|10
1739271300000|2025-02-11 10:55:00|109213.9|109188.9|109217.7|109192.7|109218.8|109193.8|109213.4|109188.4|15
1739271310000|2025-02-11 10:55:10|109217.5|109192.5|109221.4|109196.4|109225.3|109200.3|109217.5|109192.5|24
1739271320000|2025-02-11 10:55:20|109220.5|109195.5|109215.7|109190.7|109220.5|109195.5|109213.4|109188.4|14
1739271330000|2025-02-11 10:55:30|109217.2|109192.2|109213.8|109188.8|109217.2|109192.2|109213.8|109188.8|9
1739271340000|2025-02-11 10:55:40|109207.1|109182.1|109208.3|109183.3|109209.1|109184.1|109200.8|109175.8|21
1739271350000|2025-02-11 10:55:50|109207.3|109182.3|109205|109180|109207.6|109182.6|109203.1|109178.1|24
1739271360000|2025-02-11 10:56:00|109205.8|109180.8|109211.9|109186.9|109215.3|109190.3|109205.2|109180.2|22
1739271370000|2025-02-11 10:56:10|109210.2|109185.2|109205.3|109180.3|109211.3|109186.3|109204.8|109179.8|20
1739271380000|2025-02-11 10:56:20|109208|109183|109206.4|109181.4|109211.3|109186.3|109206.4|109181.4|13
1739271390000|2025-02-11 10:56:30|109207.2|109182.2|109209.6|109184.6|109210.3|109185.3|109207.2|109182.2|8
1739271400000|2025-02-11 10:56:40|109207.8|109182.8|109203.5|109178.5|109208.3|109183.3|109202.1|109177.1|16
1739271410000|2025-02-11 10:56:50|109202.8|109177.8|109202.7|109177.7|109205|109180|109201.2|109176.2|35
1739271420000|2025-02-11 10:57:00|109203.4|109178.4|109207.4|109182.4|109207.7|109182.7|109201.7|109176.7|27
1739271430000|2025-02-11 10:57:10|109208.7|109183.7|109208.4|109183.4|109210.4|109185.4|109205.7|109180.7|23
1739271440000|2025-02-11 10:57:20|109210.6|109185.6|109210.7|109185.7|109215.7|109190.7|109207.6|109182.6|23
1739271450000|2025-02-11 10:57:30|109211.5|109186.5|109213.3|109188.3|109218.5|109193.5|109211|109186|51
1739271460000|2025-02-11 10:57:40|109214|109189|109210.9|109185.9|109214.8|109189.8|109210.9|109185.9|29
1739271470000|2025-02-11 10:57:50|109211.4|109186.4|109202.7|109177.7|109212.1|109187.1|109202.5|109177.5|37
1739271480000|2025-02-11 10:58:00|109204|109179|109215.3|109190.3|109216.5|109191.5|109204|109179|43
1739271490000|2025-02-11 10:58:10|109214.6|109189.6|109212|109187|109218.4|109193.4|109211.7|109186.7|44
1739271500000|2025-02-11 10:58:20|109211.7|109186.7|109212.5|109187.5|109215.3|109190.3|109211.4|109186.4|47
1739271510000|2025-02-11 10:58:30|109212|109187|109217.6|109192.6|109218.2|109193.2|109212|109187|31
1739271520000|2025-02-11 10:58:40|109217.9|109192.9|109226.8|109201.8|109228.8|109203.8|109217.7|109192.7|25
1739271530000|2025-02-11 10:58:50|109226|109201|109226.6|109201.6|109228.5|109203.5|109223.5|109198.5|29
1739271540000|2025-02-11 10:59:00|109226|109201|109230.5|109205.5|109230.8|109205.8|109225.3|109200.3|46
1739271550000|2025-02-11 10:59:10|109230.3|109205.3|109221.2|109196.2|109232.5|109207.5|109221.2|109196.2|47
1739271560000|2025-02-11 10:59:20|109222|109197|109223.4|109198.4|109225|109200|109221.6|109196.6|23
1739271570000|2025-02-11 10:59:30|109223.3|109198.3|109223.7|109198.7|109225.5|109200.5|109221.9|109196.9|11
1739271580000|2025-02-11 10:59:40|109225.9|109200.9|109219.6|109194.6|109225.9|109200.9|109219.4|109194.4|27
1739271590000|2025-02-11 10:59:50|109222.6|109197.6|109220.3|109195.3|109224.8|109199.8|109220.3|109195.3|22
1739271600000|2025-02-11 11:00:00|109221.7|109196.7|109223.9|109198.9|109225.9|109200.9|109221.7|109196.7|14
1739271610000|2025-02-11 11:00:10|109223.1|109198.1|109216.5|109191.5|109223.1|109198.1|109208|109183|22
1739271620000|2025-02-11 11:00:20|109215.7|109190.7|109215|109190|109217.3|109192.3|109209.2|109184.2|19
1739271630000|2025-02-11 11:00:30|109214.6|109189.6|109214.5|109189.5|109214.6|109189.6|109211.6|109186.6|5
1739271640000|2025-02-11 11:00:40|109215.4|109190.4|109209.4|109184.4|109215.4|109190.4|109205.8|109180.8|11
1739271650000|2025-02-11 11:00:50|109208.9|109183.9|109214.1|109189.1|109217.5|109192.5|109207.6|109182.6|17
1739271660000|2025-02-11 11:01:00|109213.2|109188.2|109221.7|109196.7|109224.1|109199.1|109211.2|109186.2|20
1739271670000|2025-02-11 11:01:10|109220.7|109195.7|109216.4|109191.4|109220.7|109195.7|109215.7|109190.7|10
1739271680000|2025-02-11 11:01:20|109220.6|109195.6|109224.7|109199.7|109225.5|109200.5|109220.6|109195.6|5
1739271690000|2025-02-11 11:01:30|109223.1|109198.1|109224.1|109199.1|109225.6|109200.6|109223.1|109198.1|4
1739271700000|2025-02-11 11:01:40|109224.9|109199.9|109224.1|109199.1|109226.2|109201.2|109224.1|109199.1|4
1739271710000|2025-02-11 11:01:50|109222.9|109197.9|109222.1|109197.1|109222.9|109197.9|109219|109194|6
1739271720000|2025-02-11 11:02:00|109222.9|109197.9|109223.7|109198.7|109223.8|109198.8|109222.2|109197.2|6
1739271730000|2025-02-11 11:02:10|109224.9|109199.9|109231.5|109206.5|109231.5|109206.5|109224.9|109199.9|3
1739271740000|2025-02-11 11:02:20|109230.3|109205.3|109223.9|109198.9|109230.3|109205.3|109223.4|109198.4|5
1739271750000|2025-02-11 11:02:30|109223|109198|109215|109190|109223|109198|109214.2|109189.2|14
1739271760000|2025-02-11 11:02:40|109215.8|109190.8|109217.1|109192.1|109218.6|109193.6|109212.7|109187.7|11
1739271770000|2025-02-11 11:02:50|109216.4|109191.4|109219.3|109194.3|109219.3|109194.3|109216.3|109191.3|5
1739271780000|2025-02-11 11:03:00|109219.8|109194.8|109212.8|109187.8|109219.8|109194.8|109211.9|109186.9|16
1739271790000|2025-02-11 11:03:10|109212.6|109187.6|109213.9|109188.9|109213.9|109188.9|109212.6|109187.6|2
1739271800000|2025-02-11 11:03:20|109215|109190|109214|109189|109215.9|109190.9|109214|109189|8
1739271810000|2025-02-11 11:03:30|109213.2|109188.2|109207.5|109182.5|109214.2|109189.2|109205.9|109180.9|13
1739271820000|2025-02-11 11:03:40|109207.7|109182.7|109204.7|109179.7|109208.3|109183.3|109204.7|109179.7|10
1739271830000|2025-02-11 11:03:50|109203.8|109178.8|109205.3|109180.3|109205.5|109180.5|109201.6|109176.6|24
1739271840000|2025-02-11 11:04:00|109206.1|109181.1|109207|109182|109207|109182|109204.5|109179.5|12
1739271850000|2025-02-11 11:04:10|109206.5|109181.5|109204.3|109179.3|109207|109182|109204.3|109179.3|5
1739271860000|2025-02-11 11:04:20|109204.5|109179.5|109202.9|109177.9|109204.5|109179.5|109202.3|109177.3|6
1739271870000|2025-02-11 11:04:30|109203.5|109178.5|109203.6|109178.6|109203.6|109178.6|109202.4|109177.4|8
1739271880000|2025-02-11 11:04:40|109202.1|109177.1|109204.4|109179.4|109205.1|109180.1|109202.1|109177.1|9
1739271890000|2025-02-11 11:04:50|109205.3|109180.3|109204.4|109179.4|109206.1|109181.1|109203.5|109178.5|15
1739271900000|2025-02-11 11:05:00|109203.2|109178.2|109197.4|109172.4|109204.5|109179.5|109191.4|109166.4|26
1739271910000|2025-02-11 11:05:10|109199|109174|109196.4|109171.4|109199|109174|109196.3|109171.3|13
1739271920000|2025-02-11 11:05:20|109197.1|109172.1|109202.4|109177.4|109202.4|109177.4|109194.1|109169.1|18
1739271930000|2025-02-11 11:05:30|109206.7|109181.7|109207.1|109182.1|109211.7|109186.7|109206.7|109181.7|11
1739271940000|2025-02-11 11:05:40|109206.3|109181.3|109203|109178|109206.3|109181.3|109199.8|109174.8|20
1739271950000|2025-02-11 11:05:50|109202.2|109177.2|109202.8|109177.8|109202.8|109177.8|109199.7|109174.7|9
1739271960000|2025-02-11 11:06:00|109201.8|109176.8|109208.2|109183.2|109208.2|109183.2|109200.9|109175.9|16
1739271970000|2025-02-11 11:06:10|109207.5|109182.5|109199.5|109174.5|109208.5|109183.5|109199.5|109174.5|14
1739271980000|2025-02-11 11:06:20|109201|109176|109211.9|109186.9|109211.9|109186.9|109200.1|109175.1|7
1739271990000|2025-02-11 11:06:30|109211.2|109186.2|109204.9|109179.9|109211.2|109186.2|109200.5|109175.5|31
1739272000000|2025-02-11 11:06:40|109205.1|109180.1|109204.8|109179.8|109206.1|109181.1|109201.4|109176.4|13
1739272010000|2025-02-11 11:06:50|109203|109178|109206.7|109181.7|109206.7|109181.7|109201.2|109176.2|12
1739272020000|2025-02-11 11:07:00|109203.3|109178.3|109210.4|109185.4|109210.7|109185.7|109202.4|109177.4|20
1739272030000|2025-02-11 11:07:10|109210.7|109185.7|109213.6|109188.6|109213.8|109188.8|109205.7|109180.7|17
1739272040000|2025-02-11 11:07:20|109214.5|109189.5|109209.5|109184.5|109214.5|109189.5|109205|109180|20
1739272050000|2025-02-11 11:07:30|109208.9|109183.9|109206.9|109181.9|109208.9|109183.9|109206.2|109181.2|8
1739272060000|2025-02-11 11:07:40|109207.2|109182.2|109205.9|109180.9|109207.6|109182.6|109202.1|109177.1|12
1739272070000|2025-02-11 11:07:50|109207|109182|109204.7|109179.7|109209.1|109184.1|109204.7|109179.7|12
1739272080000|2025-02-11 11:08:00|109203.7|109178.7|109204.9|109179.9|109207.4|109182.4|109201.2|109176.2|24
1739272090000|2025-02-11 11:08:10|109203.5|109178.5|109203.9|109178.9|109203.9|109178.9|109202.1|109177.1|6
1739272100000|2025-02-11 11:08:20|109202.7|109177.7|109204.4|109179.4|109204.5|109179.5|109202.7|109177.7|5
1739272110000|2025-02-11 11:08:30|109203.4|109178.4|109202.4|109177.4|109205.6|109180.6|109201.4|109176.4|11
1739272120000|2025-02-11 11:08:40|109204.9|109179.9|109205.6|109180.6|109206.1|109181.1|109203.7|109178.7|12
1739272130000|2025-02-11 11:08:50|109206.3|109181.3|109208.9|109183.9|109211.7|109186.7|109205.6|109180.6|18
1739272140000|2025-02-11 11:09:00|109209.4|109184.4|109212.6|109187.6|109212.6|109187.6|109208.9|109183.9|9
1739272150000|2025-02-11 11:09:10|109211.8|109186.8|109213.5|109188.5|109216.8|109191.8|109211.8|109186.8|8
1739272160000|2025-02-11 11:09:20|109213.1|109188.1|109209.2|109184.2|109213.1|109188.1|109204.6|109179.6|15
1739272170000|2025-02-11 11:09:30|109209.5|109184.5|109209.8|109184.8|109209.8|109184.8|109207.8|109182.8|8
1739272180000|2025-02-11 11:09:40|109209.6|109184.6|109210.4|109185.4|109210.9|109185.9|109208.4|109183.4|5
1739272190000|2025-02-11 11:09:50|109211.2|109186.2|109213.8|109188.8|109214.6|109189.6|109209.9|109184.9|9
1739272200000|2025-02-11 11:10:00|109213|109188|109213.5|109188.5|109214.8|109189.8|109212.2|109187.2|7
1739272210000|2025-02-11 11:10:10|109213|109188|109211.4|109186.4|109213.5|109188.5|109211.4|109186.4|7
1739272220000|2025-02-11 11:10:20|109210.5|109185.5|109214.4|109189.4|109214.7|109189.7|109206.5|109181.5|12
1739272230000|2025-02-11 11:10:30|109215|109190|109214.7|109189.7|109215.5|109190.5|109214.2|109189.2|5
1739272240000|2025-02-11 11:10:40|109213.1|109188.1|109212.3|109187.3|109213.1|109188.1|109212.3|109187.3|2
1739272250000|2025-02-11 11:10:50|109211|109186|109212.8|109187.8|109212.8|109187.8|109211|109186|4
1739272260000|2025-02-11 11:11:00|109212|109187|109211.5|109186.5|109213.1|109188.1|109208.4|109183.4|15
1739272280000|2025-02-11 11:11:20|109211|109186|109202|109177|109211|109186|109200.5|109175.5|17
1739272290000|2025-02-11 11:11:30|109204|109179|109205.8|109180.8|109205.8|109180.8|109204|109179|9
1739272300000|2025-02-11 11:11:40|109205.3|109180.3|109197.3|109172.3|109205.8|109180.8|109195.2|109170.2|9
1739272310000|2025-02-11 11:11:50|109197.8|109172.8|109192.6|109167.6|109197.8|109172.8|109191.1|109166.1|38
1739272320000|2025-02-11 11:12:00|109194.2|109169.2|109195.2|109170.2|109196|109171|109194.2|109169.2|6
1739272330000|2025-02-11 11:12:10|109193.7|109168.7|109192.1|109167.1|109193.7|109168.7|109191|109166|10
1739272340000|2025-02-11 11:12:20|109193.1|109168.1|109193.1|109168.1|109193.1|109168.1|109192|109167|3
1739272350000|2025-02-11 11:12:30|109198|109173|109195.2|109170.2|109198|109173|109194.4|109169.4|5
1739272360000|2025-02-11 11:12:40|109196.3|109171.3|109197.1|109172.1|109197.1|109172.1|109192.2|109167.2|11
1739272370000|2025-02-11 11:12:50|109192.6|109167.6|109195.2|109170.2|109196.1|109171.1|109191.6|109166.6|13
1739272380000|2025-02-11 11:13:00|109196|109171|109196.8|109171.8|109196.8|109171.8|109195.6|109170.6|5
1739272390000|2025-02-11 11:13:10|109197.2|109172.2|109196.8|109171.8|109202.8|109177.8|109194.9|109169.9|12
1739272400000|2025-02-11 11:13:20|109196.6|109171.6|109195|109170|109196.6|109171.6|109195|109170|4
1739272410000|2025-02-11 11:13:30|109194.2|109169.2|109191.6|109166.6|109195|109170|109191.6|109166.6|4
1739272420000|2025-02-11 11:13:40|109191.9|109166.9|109191.1|109166.1|109191.9|109166.9|109190.3|109165.3|4
1739272430000|2025-02-11 11:13:50|109191.9|109166.9|109191.9|109166.9|109191.9|109166.9|109191.9|109166.9|1
1739272440000|2025-02-11 11:14:00|109192.9|109167.9|109199.6|109174.6|109203.7|109178.7|109192.9|109167.9|8
1739272450000|2025-02-11 11:14:10|109200.4|109175.4|109199|109174|109201|109176|109198.2|109173.2|6
1739272460000|2025-02-11 11:14:20|109201.5|109176.5|109198|109173|109201.5|109176.5|109198|109173|4
1739272470000|2025-02-11 11:14:30|109197.2|109172.2|109186.8|109161.8|109198.1|109173.1|109186.4|109161.4|11
1739272480000|2025-02-11 11:14:40|109186.6|109161.6|109187.7|109162.7|109189.7|109164.7|109186.6|109161.6|6
1739272490000|2025-02-11 11:14:50|109186.8|109161.8|109188.5|109163.5|109188.5|109163.5|109186.8|109161.8|3
1739272500000|2025-02-11 11:15:00|109189.7|109164.7|109193.2|109168.2|109193.2|109168.2|109189.7|109164.7|2
1739272510000|2025-02-11 11:15:10|109192.4|109167.4|109192.4|109167.4|109192.4|109167.4|109191.6|109166.6|9
1739272520000|2025-02-11 11:15:20|109193.4|109168.4|109193.4|109168.4|109193.4|109168.4|109193.4|109168.4|1
1739272530000|2025-02-11 11:15:30|109192.5|109167.5|109191.2|109166.2|109192.5|109167.5|109189.3|109164.3|10
1739272540000|2025-02-11 11:15:40|109190.1|109165.1|109189|109164|109190.1|109165.1|109189|109164|5
1739272550000|2025-02-11 11:15:50|109190|109165|109192.8|109167.8|109192.8|109167.8|109188.4|109163.4|19
1739272560000|2025-02-11 11:16:00|109192.2|109167.2|109193.8|109168.8|109198.4|109173.4|109192.2|109167.2|16
1739272570000|2025-02-11 11:16:10|109192.9|109167.9|109187.9|109162.9|109195.3|109170.3|109185.7|109160.7|28
1739272580000|2025-02-11 11:16:20|109187.2|109162.2|109189.3|109164.3|109189.6|109164.6|109183.1|109158.1|18
1739272590000|2025-02-11 11:16:30|109189.9|109164.9|109193.4|109168.4|109195.6|109170.6|109189.3|109164.3|9
1739272600000|2025-02-11 11:16:40|109193.2|109168.2|109194.3|109169.3|109194.3|109169.3|109193.2|109168.2|3
1739272610000|2025-02-11 11:16:50|109195.1|109170.1|109200.7|109175.7|109202.5|109177.5|109195.1|109170.1|13
1739272620000|2025-02-11 11:17:00|109199.9|109174.9|109201.3|109176.3|109201.3|109176.3|109199.9|109174.9|3
1739272630000|2025-02-11 11:17:10|109202.2|109177.2|109197.1|109172.1|109202.2|109177.2|109197.1|109172.1|13
1739272640000|2025-02-11 11:17:20|109198.4|109173.4|109201.1|109176.1|109204.8|109179.8|109198.4|109173.4|11
1739272650000|2025-02-11 11:17:30|109200.2|109175.2|109201.6|109176.6|109202|109177|109195.8|109170.8|28
1739272660000|2025-02-11 11:17:40|109202.5|109177.5|109205.1|109180.1|109205.9|109180.9|109202.5|109177.5|3
1739272670000|2025-02-11 11:17:50|109205.4|109180.4|109201.9|109176.9|109205.4|109180.4|109201.7|109176.7|15
1739272680000|2025-02-11 11:18:00|109203.1|109178.1|109201.6|109176.6|109206.3|109181.3|109201.4|109176.4|7
1739272690000|2025-02-11 11:18:10|109202.8|109177.8|109205|109180|109205.8|109180.8|109202.8|109177.8|9
1739272700000|2025-02-11 11:18:20|109204.2|109179.2|109204.4|109179.4|109204.4|109179.4|109202.3|109177.3|4
1739272710000|2025-02-11 11:18:30|109204.6|109179.6|109202.2|109177.2|109204.6|109179.6|109202.2|109177.2|6
1739272720000|2025-02-11 11:18:40|109200.8|109175.8|109202.3|109177.3|109203.1|109178.1|109200.8|109175.8|3
1739272730000|2025-02-11 11:18:50|109201.5|109176.5|109201.5|109176.5|109201.5|109176.5|109201.5|109176.5|1
1739272740000|2025-02-11 11:19:00|109201.6|109176.6|109200.9|109175.9|109204.2|109179.2|109200.9|109175.9|6
1739272750000|2025-02-11 11:19:10|109201.8|109176.8|109201.8|109176.8|109201.8|109176.8|109201.8|109176.8|1
1739272760000|2025-02-11 11:19:20|109203.7|109178.7|109201.8|109176.8|109203.7|109178.7|109201.8|109176.8|5
1739272770000|2025-02-11 11:19:30|109202.8|109177.8|109208.6|109183.6|109209.7|109184.7|109202.8|109177.8|12
1739272780000|2025-02-11 11:19:40|109207.7|109182.7|109208.6|109183.6|109208.9|109183.9|109207.7|109182.7|13
1739272790000|2025-02-11 11:19:50|109207.7|109182.7|109207.9|109182.9|109208.6|109183.6|109207.7|109182.7|4
1739272800000|2025-02-11 11:20:00|109208.7|109183.7|109203.7|109178.7|109208.7|109183.7|109202.7|109177.7|19
1739272810000|2025-02-11 11:20:10|109202.9|109177.9|109200.7|109175.7|109202.9|109177.9|109199.1|109174.1|20
1739272820000|2025-02-11 11:20:20|109197.4|109172.4|109207.8|109182.8|109207.8|109182.8|109197.4|109172.4|16
1739272830000|2025-02-11 11:20:30|109208.1|109183.1|109206.8|109181.8|109208.1|109183.1|109203.1|109178.1|12
1739272840000|2025-02-11 11:20:40|109207.4|109182.4|109214.3|109189.3|109214.3|109189.3|109207.4|109182.4|7
1739272850000|2025-02-11 11:20:50|109215.1|109190.1|109213|109188|109215.1|109190.1|109213|109188|4
1739272860000|2025-02-11 11:21:00|109214|109189|109213.8|109188.8|109214|109189|109213.6|109188.6|3
1739272870000|2025-02-11 11:21:10|109214.5|109189.5|109213.5|109188.5|109215.6|109190.6|109213.5|109188.5|9
1739272880000|2025-02-11 11:21:20|109213.7|109188.7|109211.8|109186.8|109213.7|109188.7|109211.8|109186.8|4
1739272890000|2025-02-11 11:21:30|109212.4|109187.4|109206.9|109181.9|109212.4|109187.4|109206.1|109181.1|18
1739272900000|2025-02-11 11:21:40|109206.6|109181.6|109207.1|109182.1|109208.7|109183.7|109205.9|109180.9|11
1739272910000|2025-02-11 11:21:50|109206.9|109181.9|109207.9|109182.9|109208.5|109183.5|109206.9|109181.9|5
1739272920000|2025-02-11 11:22:00|109207.7|109182.7|109207.7|109182.7|109207.9|109182.9|109207.2|109182.2|6
1739272930000|2025-02-11 11:22:10|109208.2|109183.2|109212|109187|109214|109189|109207.6|109182.6|9
1739272940000|2025-02-11 11:22:20|109212.2|109187.2|109213.8|109188.8|109214.3|109189.3|109210.3|109185.3|17
1739272950000|2025-02-11 11:22:30|109215|109190|109214.5|109189.5|109215|109190|109214.1|109189.1|3
1739272960000|2025-02-11 11:22:40|109215.8|109190.8|109211.9|109186.9|109215.8|109190.8|109211.6|109186.6|8
1739272970000|2025-02-11 11:22:50|109212.1|109187.1|109211.9|109186.9|109212.1|109187.1|109211.9|109186.9|2
1739272980000|2025-02-11 11:23:00|109213.9|109188.9|109214|109189|109214|109189|109213.5|109188.5|5
1739272990000|2025-02-11 11:23:10|109213.5|109188.5|109214.2|109189.2|109214.2|109189.2|109213.5|109188.5|6
1739273000000|2025-02-11 11:23:20|109213.5|109188.5|109213.8|109188.8|109214.5|109189.5|109213.5|109188.5|4
1739273010000|2025-02-11 11:23:30|109215.1|109190.1|109215.5|109190.5|109217.1|109192.1|109215.1|109190.1|6
1739273020000|2025-02-11 11:23:40|109214.8|109189.8|109218.6|109193.6|109224.8|109199.8|109214.8|109189.8|17
1739273030000|2025-02-11 11:23:50|109220.2|109195.2|109226.2|109201.2|109230.1|109205.1|109219.1|109194.1|19
1739273040000|2025-02-11 11:24:00|109225.6|109200.6|109226.6|109201.6|109230.2|109205.2|109222.8|109197.8|15
1739273050000|2025-02-11 11:24:10|109227.6|109202.6|109228.5|109203.5|109229.6|109204.6|109226.2|109201.2|7
1739273060000|2025-02-11 11:24:20|109227.7|109202.7|109231.2|109206.2|109232.2|109207.2|109225.9|109200.9|13
1739273070000|2025-02-11 11:24:30|109230.4|109205.4|109225.6|109200.6|109231.2|109206.2|109223.9|109198.9|7
1739273080000|2025-02-11 11:24:40|109226.3|109201.3|109225.7|109200.7|109226.7|109201.7|109225.1|109200.1|6
1739273090000|2025-02-11 11:24:50|109225.9|109200.9|109226.6|109201.6|109227.1|109202.1|109225.9|109200.9|8
1739273100000|2025-02-11 11:25:00|109225.6|109200.6|109221.3|109196.3|109227.1|109202.1|109220.1|109195.1|21
1739273110000|2025-02-11 11:25:10|109221.4|109196.4|109220.5|109195.5|109222.1|109197.1|109220.5|109195.5|8
1739273120000|2025-02-11 11:25:20|109221.4|109196.4|109221.4|109196.4|109221.7|109196.7|109221.4|109196.4|3
1739273130000|2025-02-11 11:25:30|109222.2|109197.2|109224.1|109199.1|109231.3|109206.3|109222.2|109197.2|24
1739273140000|2025-02-11 11:25:40|109224.2|109199.2|109224.1|109199.1|109224.2|109199.2|109222.4|109197.4|5
1739273150000|2025-02-11 11:25:50|109223.6|109198.6|109223.1|109198.1|109224.9|109199.9|109223.1|109198.1|5
1739273160000|2025-02-11 11:26:00|109222.3|109197.3|109219.5|109194.5|109222.3|109197.3|109219.3|109194.3|5
1739273180000|2025-02-11 11:26:20|109218.8|109193.8|109217.9|109192.9|109219.5|109194.5|109217.9|109192.9|4
1739273190000|2025-02-11 11:26:30|109218.5|109193.5|109217.7|109192.7|109218.5|109193.5|109217.5|109192.5|4
1739273200000|2025-02-11 11:26:40|109219.3|109194.3|109219.3|109194.3|109219.3|109194.3|109219.3|109194.3|1
1739273210000|2025-02-11 11:26:50|109220.1|109195.1|109224.5|109199.5|109226.6|109201.6|109219.3|109194.3|14
1739273220000|2025-02-11 11:27:00|109225.2|109200.2|109227.9|109202.9|109227.9|109202.9|109224.9|109199.9|7
1739273230000|2025-02-11 11:27:10|109226.4|109201.4|109227.4|109202.4|109227.8|109202.8|109226.4|109201.4|9
1739273240000|2025-02-11 11:27:20|109226.9|109201.9|109227.3|109202.3|109227.8|109202.8|109226.9|109201.9|3
1739273250000|2025-02-11 11:27:30|109226.9|109201.9|109230|109205|109231|109206|109226.9|109201.9|17
1739273260000|2025-02-11 11:27:40|109229.1|109204.1|109227.5|109202.5|109229.8|109204.8|109227|109202|8
1739273270000|2025-02-11 11:27:50|109228|109203|109220.4|109195.4|109228|109203|109218.5|109193.5|15
1739273280000|2025-02-11 11:28:00|109221.9|109196.9|109218.3|109193.3|109221.9|109196.9|109218.3|109193.3|8
1739273290000|2025-02-11 11:28:10|109218.6|109193.6|109223.8|109198.8|109224.8|109199.8|109218.6|109193.6|13
1739273300000|2025-02-11 11:28:20|109224.4|109199.4|109222.5|109197.5|109224.4|109199.4|109220.7|109195.7|17
1739273310000|2025-02-11 11:28:30|109223.3|109198.3|109224.8|109199.8|109227.6|109202.6|109222.5|109197.5|30
1739273320000|2025-02-11 11:28:40|109224.6|109199.6|109225.3|109200.3|109225.9|109200.9|109224.1|109199.1|20
1739273330000|2025-02-11 11:28:50|109224.3|109199.3|109220.3|109195.3|109226.3|109201.3|109220.3|109195.3|15
1739273340000|2025-02-11 11:29:00|109219.4|109194.4|109219.4|109194.4|109219.5|109194.5|109219.4|109194.4|5
1739273350000|2025-02-11 11:29:10|109218.5|109193.5|109225.6|109200.6|109226.9|109201.9|109217.9|109192.9|15
1739273360000|2025-02-11 11:29:20|109225.1|109200.1|109222|109197|109225.1|109200.1|109222|109197|7
1739273370000|2025-02-11 11:29:30|109223.1|109198.1|109225.1|109200.1|109225.4|109200.4|109223.1|109198.1|16
1739273380000|2025-02-11 11:29:40|109224.7|109199.7|109223.9|109198.9|109224.7|109199.7|109219.3|109194.3|23
1739273390000|2025-02-11 11:29:50|109223.7|109198.7|109222|109197|109226|109201|109222|109197|28
1739273400000|2025-02-11 11:30:00|109222.5|109197.5|109224.3|109199.3|109224.3|109199.3|109221.2|109196.2|9
1739273410000|2025-02-11 11:30:10|109225.2|109200.2|109228.7|109203.7|109231.2|109206.2|109224.8|109199.8|28
1739273420000|2025-02-11 11:30:20|109228.5|109203.5|109225.8|109200.8|109228.5|109203.5|109225.3|109200.3|6
1739273430000|2025-02-11 11:30:30|109226.5|109201.5|109220.8|109195.8|109226.6|109201.6|109220|109195|14
1739273440000|2025-02-11 11:30:40|109219.8|109194.8|109222.1|109197.1|109222.1|109197.1|109219.8|109194.8|7
1739273450000|2025-02-11 11:30:50|109222.2|109197.2|109221.6|109196.6|109223.3|109198.3|109219.8|109194.8|12
1739273460000|2025-02-11 11:31:00|109220.6|109195.6|109221.6|109196.6|109221.8|109196.8|109220.1|109195.1|6
1739273470000|2025-02-11 11:31:10|109220.2|109195.2|109220.9|109195.9|109220.9|109195.9|109220.2|109195.2|2
1739273480000|2025-02-11 11:31:20|109221.6|109196.6|109227.2|109202.2|109229.9|109204.9|109221.6|109196.6|17
1739273490000|2025-02-11 11:31:30|109227|109202|109226.6|109201.6|109227.3|109202.3|109226.5|109201.5|7
1739273500000|2025-02-11 11:31:40|109226|109201|109222.7|109197.7|109226.5|109201.5|109222.2|109197.2|12
1739273510000|2025-02-11 11:31:50|109223.7|109198.7|109222.6|109197.6|109223.7|109198.7|109221.1|109196.1|14
1739273520000|2025-02-11 11:32:00|109221.6|109196.6|109221.9|109196.9|109221.9|109196.9|109221.1|109196.1|6
1739273530000|2025-02-11 11:32:10|109221.3|109196.3|109221|109196|109221.9|109196.9|109220.9|109195.9|8
1739273540000|2025-02-11 11:32:20|109220.1|109195.1|109220.4|109195.4|109222.5|109197.5|109219.9|109194.9|12
1739273550000|2025-02-11 11:32:30|109220.9|109195.9|109221.3|109196.3|109222|109197|109220.1|109195.1|8
1739273560000|2025-02-11 11:32:40|109220.4|109195.4|109216.7|109191.7|109220.4|109195.4|109212.9|109187.9|15
1739273570000|2025-02-11 11:32:50|109220.2|109195.2|109204.7|109179.7|109220.2|109195.2|109202.4|109177.4|31
1739273580000|2025-02-11 11:33:00|109203.4|109178.4|109202.6|109177.6|109204.2|109179.2|109202.6|109177.6|12
1739273590000|2025-02-11 11:33:10|109204.5|109179.5|109207.7|109182.7|109207.7|109182.7|109203|109178|15
1739273600000|2025-02-11 11:33:20|109212.2|109187.2|109207|109182|109212.2|109187.2|109205.7|109180.7|31
1739273610000|2025-02-11 11:33:30|109206.9|109181.9|109204.9|109179.9|109207.4|109182.4|109204.6|109179.6|18
1739273620000|2025-02-11 11:33:40|109204.6|109179.6|109208.5|109183.5|109209.6|109184.6|109204.6|109179.6|14
1739273630000|2025-02-11 11:33:50|109207.5|109182.5|109213.4|109188.4|109214.6|109189.6|109207.5|109182.5|23
1739273640000|2025-02-11 11:34:00|109213.2|109188.2|109214.6|109189.6|109219|109194|109211.2|109186.2|12
1739273650000|2025-02-11 11:34:10|109216.1|109191.1|109215.7|109190.7|109219.5|109194.5|109215.6|109190.6|13
1739273660000|2025-02-11 11:34:20|109214.9|109189.9|109213.2|109188.2|109216.8|109191.8|109212.5|109187.5|12
1739273670000|2025-02-11 11:34:30|109212.3|109187.3|109207.9|109182.9|109212.3|109187.3|109204.5|109179.5|17
1739273680000|2025-02-11 11:34:40|109206.9|109181.9|109213.4|109188.4|109213.5|109188.5|109203.1|109178.1|22
1739273690000|2025-02-11 11:34:50|109213.7|109188.7|109205.2|109180.2|109214.1|109189.1|109205.2|109180.2|19
1739273700000|2025-02-11 11:35:00|109206|109181|109213.4|109188.4|109214.7|109189.7|109204|109179|23
1739273710000|2025-02-11 11:35:10|109213.8|109188.8|109207.4|109182.4|109213.8|109188.8|109203.7|109178.7|26
1739273720000|2025-02-11 11:35:20|109206.9|109181.9|109204.5|109179.5|109206.9|109181.9|109203.4|109178.4|9
1739273730000|2025-02-11 11:35:30|109205|109180|109207.5|109182.5|109207.6|109182.6|109204|109179|18
1739273740000|2025-02-11 11:35:40|109206.2|109181.2|109204.3|109179.3|109206.2|109181.2|109203.8|109178.8|15
1739273750000|2025-02-11 11:35:50|109203.7|109178.7|109209.6|109184.6|109211.5|109186.5|109202|109177|24
1739273760000|2025-02-11 11:36:00|109208.8|109183.8|109210.7|109185.7|109210.9|109185.9|109208.8|109183.8|4
1739273770000|2025-02-11 11:36:10|109209.9|109184.9|109211.9|109186.9|109211.9|109186.9|109207.7|109182.7|19
1739273780000|2025-02-11 11:36:20|109207.1|109182.1|109209.3|109184.3|109211.6|109186.6|109207.1|109182.1|16
1739273790000|2025-02-11 11:36:30|109209.8|109184.8|109212.4|109187.4|109212.4|109187.4|109209|109184|4
1739273800000|2025-02-11 11:36:40|109213.1|109188.1|109212.3|109187.3|109214.1|109189.1|109211.2|109186.2|17
1739273810000|2025-02-11 11:36:50|109211.8|109186.8|109212.3|109187.3|109212.3|109187.3|109211.5|109186.5|10
1739273820000|2025-02-11 11:37:00|109212.5|109187.5|109210.5|109185.5|109212.8|109187.8|109210.5|109185.5|6
1739273830000|2025-02-11 11:37:10|109212.2|109187.2|109211.4|109186.4|109212.2|109187.2|109211.4|109186.4|2
1739273840000|2025-02-11 11:37:20|109212.2|109187.2|109212.2|109187.2|109212.2|109187.2|109212.2|109187.2|1
1739273850000|2025-02-11 11:37:30|109211.4|109186.4|109210.2|109185.2|109211.4|109186.4|109207.7|109182.7|9
1739273870000|2025-02-11 11:37:50|109209.5|109184.5|109205.4|109180.4|109210.4|109185.4|109205.4|109180.4|5
1739273880000|2025-02-11 11:38:00|109204.7|109179.7|109193.9|109168.9|109204.7|109179.7|109192.4|109167.4|29
1739273890000|2025-02-11 11:38:10|109193.6|109168.6|109198.5|109173.5|109199.8|109174.8|109192.7|109167.7|20
1739273900000|2025-02-11 11:38:20|109198|109173|109198.1|109173.1|109202.1|109177.1|109197|109172|23
1739273910000|2025-02-11 11:38:30|109197.1|109172.1|109196.3|109171.3|109198.1|109173.1|109196.1|109171.1|9
1739273920000|2025-02-11 11:38:40|109196.1|109171.1|109187.3|109162.3|109196.3|109171.3|109186.4|109161.4|16
1739273930000|2025-02-11 11:38:50|109189.6|109164.6|109187.3|109162.3|109189.6|109164.6|109186.8|109161.8|7
1739273940000|2025-02-11 11:39:00|109186.3|109161.3|109187.3|109162.3|109187.9|109162.9|109185.7|109160.7|8
1739273950000|2025-02-11 11:39:10|109188.1|109163.1|109188.1|109163.1|109188.2|109163.2|109188.1|109163.1|3
1739273960000|2025-02-11 11:39:20|109188.9|109163.9|109193.2|109168.2|109195.1|109170.1|109188.9|109163.9|8
1739273970000|2025-02-11 11:39:30|109192.4|109167.4|109190.1|109165.1|109192.4|109167.4|109189|109164|8
1739273980000|2025-02-11 11:39:40|109189.1|109164.1|109189.8|109164.8|109189.8|109164.8|109189.1|109164.1|2
1739273990000|2025-02-11 11:39:50|109190.8|109165.8|109191.6|109166.6|109191.7|109166.7|109190|109165|6
1739274000000|2025-02-11 11:40:00|109191.9|109166.9|109194.4|109169.4|109195.9|109170.9|109188.9|109163.9|17
1739274010000|2025-02-11 11:40:10|109193.6|109168.6|109197.1|109172.1|109197.4|109172.4|109192.2|109167.2|19
1739274020000|2025-02-11 11:40:20|109196.6|109171.6|109201.8|109176.8|109202.6|109177.6|109194.8|109169.8|18
1739274030000|2025-02-11 11:40:30|109201|109176|109201.5|109176.5|109202.2|109177.2|109198.3|109173.3|9
1739274040000|2025-02-11 11:40:40|109201.4|109176.4|109191.3|109166.3|109201.4|109176.4|109190.6|109165.6|22
1739274050000|2025-02-11 11:40:50|109192.1|109167.1|109187.1|109162.1|109194.7|109169.7|109186.6|109161.6|10
1739274060000|2025-02-11 11:41:00|109185.7|109160.7|109191.9|109166.9|109191.9|109166.9|109185.7|109160.7|11
1739274070000|2025-02-11 11:41:10|109191.2|109166.2|109191|109166|109192.7|109167.7|109191|109166|16
1739274080000|2025-02-11 11:41:20|109193.2|109168.2|109189.8|109164.8|109193.2|109168.2|109189.1|109164.1|6
1739274090000|2025-02-11 11:41:30|109191.1|109166.1|109192.2|109167.2|109192.2|109167.2|109189.5|109164.5|6
1739274100000|2025-02-11 11:41:40|109193.2|109168.2|109190.8|109165.8|109193.8|109168.8|109190.8|109165.8|16
1739274110000|2025-02-11 11:41:50|109191.9|109166.9|109191.1|109166.1|109191.9|109166.9|109190.4|109165.4|3
1739274120000|2025-02-11 11:42:00|109191.9|109166.9|109202.8|109177.8|109202.8|109177.8|109189.8|109164.8|17
1739274130000|2025-02-11 11:42:10|109203.7|109178.7|109202.9|109177.9|109203.7|109178.7|109202.1|109177.1|5
1739274140000|2025-02-11 11:42:20|109201|109176|109202.1|109177.1|109202.1|109177.1|109200.8|109175.8|4
1739274150000|2025-02-11 11:42:30|109204.1|109179.1|109202.3|109177.3|109204.1|109179.1|109202.3|109177.3|5
1739274160000|2025-02-11 11:42:40|109201.5|109176.5|109196.3|109171.3|109201.5|109176.5|109196.3|109171.3|7
1739274170000|2025-02-11 11:42:50|109197.4|109172.4|109205.1|109180.1|109205.9|109180.9|109197.4|109172.4|12
1739274180000|2025-02-11 11:43:00|109205.9|109180.9|109206.9|109181.9|109206.9|109181.9|109205.9|109180.9|2
1739274190000|2025-02-11 11:43:10|109206.1|109181.1|109206.1|109181.1|109206.1|109181.1|109204.3|109179.3|6
1739274200000|2025-02-11 11:43:20|109207.7|109182.7|109203.9|109178.9|109207.7|109182.7|109203.1|109178.1|7
1739274210000|2025-02-11 11:43:30|109205.1|109180.1|109207.2|109182.2|109208.2|109183.2|109204.3|109179.3|7
1739274220000|2025-02-11 11:43:40|109206.4|109181.4|109202.1|109177.1|109206.4|109181.4|109200.1|109175.1|11
1739274230000|2025-02-11 11:43:50|109201.2|109176.2|109198.5|109173.5|109202.1|109177.1|109198.5|109173.5|9
1739274240000|2025-02-11 11:44:00|109198.8|109173.8|109197.5|109172.5|109199.5|109174.5|109197.5|109172.5|17
1739274260000|2025-02-11 11:44:20|109195.3|109170.3|109196.6|109171.6|109197.5|109172.5|109195.3|109170.3|4
1739274270000|2025-02-11 11:44:30|109195.7|109170.7|109203.5|109178.5|109204.5|109179.5|109193.2|109168.2|10
1739274280000|2025-02-11 11:44:40|109202.7|109177.7|109201.3|109176.3|109202.7|109177.7|109196.8|109171.8|16
1739274290000|2025-02-11 11:44:50|109201.8|109176.8|109194.4|109169.4|109208|109183|109192.9|109167.9|12
1739274300000|2025-02-11 11:45:00|109193.1|109168.1|109181.7|109156.7|109193.1|109168.1|109179.3|109154.3|31
1739274310000|2025-02-11 11:45:10|109178.1|109153.1|109169.7|109144.7|109178.1|109153.1|109168.1|109143.1|28
1739274320000|2025-02-11 11:45:20|109169|109144|109163.3|109138.3|109171.9|109146.9|109162.3|109137.3|25
1739274330000|2025-02-11 11:45:30|109164.2|109139.2|109164.6|109139.6|109167.1|109142.1|109164.2|109139.2|12
1739274340000|2025-02-11 11:45:40|109165.8|109140.8|109164.8|109139.8|109165.8|109140.8|109163.5|109138.5|5
1739274350000|2025-02-11 11:45:50|109163.4|109138.4|109159.8|109134.8|109163.4|109138.4|109159.3|109134.3|5
1739274360000|2025-02-11 11:46:00|109158.1|109133.1|109157.4|109132.4|109158.1|109133.1|109152.5|109127.5|13
1739274370000|2025-02-11 11:46:10|109156.4|109131.4|109160.6|109135.6|109161.8|109136.8|109153.6|109128.6|17
1739274380000|2025-02-11 11:46:20|109159.4|109134.4|109161.9|109136.9|109162.6|109137.6|109158.9|109133.9|9
1739274390000|2025-02-11 11:46:30|109161|109136|109168.8|109143.8|109170.4|109145.4|109156.2|109131.2|17
1739274400000|2025-02-11 11:46:40|109166.8|109141.8|109164.6|109139.6|109170.9|109145.9|109162.7|109137.7|11
1739274410000|2025-02-11 11:46:50|109163.9|109138.9|109163.4|109138.4|109164.7|109139.7|109162.6|109137.6|13
1739274420000|2025-02-11 11:47:00|109164.3|109139.3|109165.8|109140.8|109165.8|109140.8|109163.6|109138.6|8
1739274430000|2025-02-11 11:47:10|109165.3|109140.3|109166.5|109141.5|109166.6|109141.6|109165.3|109140.3|7
1739274440000|2025-02-11 11:47:20|109168.7|109143.7|109169.1|109144.1|109170.1|109145.1|109168.1|109143.1|5
1739274450000|2025-02-11 11:47:30|109168.4|109143.4|109166.6|109141.6|109168.4|109143.4|109166.6|109141.6|7
1739274460000|2025-02-11 11:47:40|109165.8|109140.8|109166.6|109141.6|109167.6|109142.6|109165.8|109140.8|5
1739274470000|2025-02-11 11:47:50|109166|109141|109166.2|109141.2|109166.9|109141.9|109163.8|109138.8|9
1739274480000|2025-02-11 11:48:00|109165.3|109140.3|109155.1|109130.1|109165.3|109140.3|109152.5|109127.5|23
1739274490000|2025-02-11 11:48:10|109157.5|109132.5|109155.6|109130.6|109158.1|109133.1|109150.4|109125.4|18
1739274500000|2025-02-11 11:48:20|109155.1|109130.1|109150.4|109125.4|109156.7|109131.7|109150.1|109125.1|13
1739274510000|2025-02-11 11:48:30|109149.7|109124.7|109152.8|109127.8|109152.8|109127.8|109149.7|109124.7|11
1739274520000|2025-02-11 11:48:40|109152|109127|109153|109128|109153|109128|109151.7|109126.7|4
1739274530000|2025-02-11 11:48:50|109152.2|109127.2|109152.4|109127.4|109152.4|109127.4|109151.3|109126.3|5
1739274540000|2025-02-11 11:49:00|109152.1|109127.1|109158.7|109133.7|109160.6|109135.6|109152.1|109127.1|10
1739274550000|2025-02-11 11:49:10|109158|109133|109158|109133|109159.5|109134.5|109158|109133|4
1739274560000|2025-02-11 11:49:20|109157.2|109132.2|109152.8|109127.8|109157.2|109132.2|109151.6|109126.6|9
1739274570000|2025-02-11 11:49:30|109151.8|109126.8|109151.8|109126.8|109151.8|109126.8|109150.4|109125.4|4
1739274580000|2025-02-11 11:49:40|109152.9|109127.9|109153.1|109128.1|109159.1|109134.1|109152.9|109127.9|11
1739274590000|2025-02-11 11:49:50|109154|109129|109153.2|109128.2|109157.2|109132.2|109153.2|109128.2|9
1739274600000|2025-02-11 11:50:00|109154|109129|109157.2|109132.2|109158.2|109133.2|109149.8|109124.8|11
1739274610000|2025-02-11 11:50:10|109156.4|109131.4|109153.5|109128.5|109159.1|109134.1|109150.6|109125.6|15
1739274620000|2025-02-11 11:50:20|109155.5|109130.5|109156.7|109131.7|109157.8|109132.8|109154.7|109129.7|15
1739274630000|2025-02-11 11:50:30|109156.8|109131.8|109156.2|109131.2|109157.6|109132.6|109154.9|109129.9|10
1739274640000|2025-02-11 11:50:40|109156.6|109131.6|109152.2|109127.2|109156.6|109131.6|109149.8|109124.8|11
1739274650000|2025-02-11 11:50:50|109150.7|109125.7|109149.9|109124.9|109154.4|109129.4|109146.6|109121.6|9
1739274660000|2025-02-11 11:51:00|109150.9|109125.9|109150.9|109125.9|109151.4|109126.4|109149.3|109124.3|6
1739274670000|2025-02-11 11:51:10|109151.4|109126.4|109150.8|109125.8|109151.4|109126.4|109150.1|109125.1|6
1739274680000|2025-02-11 11:51:20|109150.9|109125.9|109148.5|109123.5|109150.9|109125.9|109148.5|109123.5|3
1739274690000|2025-02-11 11:51:30|109149.3|109124.3|109156.8|109131.8|109157.1|109132.1|109148.5|109123.5|22
1739274700000|2025-02-11 11:51:40|109157.8|109132.8|109156.2|109131.2|109162.3|109137.3|109156.1|109131.1|23
1739274710000|2025-02-11 11:51:50|109155.4|109130.4|109155.6|109130.6|109158.1|109133.1|109155.4|109130.4|10
1739274720000|2025-02-11 11:52:00|109154.6|109129.6|109151.4|109126.4|109154.6|109129.6|109145.9|109120.9|10
1739274730000|2025-02-11 11:52:10|109151.2|109126.2|109148.4|109123.4|109151.4|109126.4|109145.4|109120.4|10
1739274740000|2025-02-11 11:52:20|109151.7|109126.7|109151.3|109126.3|109152.5|109127.5|109151.3|109126.3|5
1739274750000|2025-02-11 11:52:30|109150.5|109125.5|109163.9|109113.9|109165.4|109125.5|109150.5|109112.6|4
1739274760000|2025-02-11 11:52:40|109163.4|109113.4|109163.4|109113.4|109163.4|109113.4|109163.4|109113.4|1
1739274770000|2025-02-11 11:52:50|109162.6|109112.6|109160.2|109110.2|109162.6|109112.6|109159.5|109109.5|8
1739274780000|2025-02-11 11:53:00|109161.2|109111.2|109165.1|109115.1|109170|109120|109159.6|109109.6|8
1739274790000|2025-02-11 11:53:10|109164.1|109114.1|109164.1|109114.1|109165.8|109115.8|109163.4|109113.4|4
1739274800000|2025-02-11 11:53:20|109165.6|109115.6|109155.9|109130.9|109166.5|109130.9|109152.2|109115.6|11
1739274810000|2025-02-11 11:53:30|109155.1|109130.1|109150.5|109125.5|109155.1|109130.1|109150.5|109125.5|10
1739274820000|2025-02-11 11:53:40|109151.5|109126.5|109151.5|109126.5|109153.1|109128.1|109150.8|109125.8|10
1739274830000|2025-02-11 11:53:50|109150.6|109125.6|109157.5|109132.5|109157.5|109132.5|109149.7|109124.7|11
1739274840000|2025-02-11 11:54:00|109156.8|109131.8|109156.7|109131.7|109163.4|109138.4|109156.6|109131.6|16
1739274850000|2025-02-11 11:54:10|109157.7|109132.7|109157.8|109132.8|109166|109141|109156.4|109131.4|25
1739274860000|2025-02-11 11:54:20|109158.6|109133.6|109157.6|109132.6|109160.3|109135.3|109157.3|109132.3|9
1739274870000|2025-02-11 11:54:30|109158.6|109133.6|109153.1|109128.1|109159.8|109134.8|109151.2|109126.2|18
1739274880000|2025-02-11 11:54:40|109154|109129|109155.8|109130.8|109158.5|109133.5|109154|109129|16
1739274890000|2025-02-11 11:54:50|109154.4|109129.4|109158.3|109133.3|109159.7|109134.7|109153|109128|11
1739274900000|2025-02-11 11:55:00|109157.4|109132.4|109158.2|109133.2|109160|109135|109157.4|109132.4|15
1739274910000|2025-02-11 11:55:10|109157.2|109132.2|109161|109136|109161|109136|109154|109129|23
1739274920000|2025-02-11 11:55:20|109160.1|109135.1|109155.6|109130.6|109160.1|109135.1|109153.8|109128.8|18
1739274930000|2025-02-11 11:55:30|109153.9|109128.9|109156.5|109131.5|109160.7|109135.7|109153.9|109128.9|10
1739274940000|2025-02-11 11:55:40|109156|109131|109154.7|109129.7|109156|109131|109154.4|109129.4|5
1739274950000|2025-02-11 11:55:50|109155.7|109130.7|109157.6|109132.6|109160|109135|109154.2|109129.2|17
1739274960000|2025-02-11 11:56:00|109157.1|109132.1|109157.1|109132.1|109159.7|109134.7|109157.1|109132.1|11
1739274970000|2025-02-11 11:56:10|109156.4|109131.4|109152.2|109127.2|109156.4|109131.4|109151.9|109126.9|6
1739274980000|2025-02-11 11:56:20|109154.7|109129.7|109152.2|109127.2|109154.7|109129.7|109152.2|109127.2|11
1739274990000|2025-02-11 11:56:30|109152.8|109127.8|109153.8|109128.8|109154.5|109129.5|109149.3|109124.3|16
1739275000000|2025-02-11 11:56:40|109152.7|109127.7|109151.8|109126.8|109153.6|109128.6|109150.1|109125.1|12
1739275010000|2025-02-11 11:56:50|109152.8|109127.8|109154.5|109129.5|109154.5|109129.5|109151.9|109126.9|5
1739275020000|2025-02-11 11:57:00|109155.3|109130.3|109153|109128|109157.3|109132.3|109153|109128|16
1739275030000|2025-02-11 11:57:10|109151.8|109126.8|109153.8|109128.8|109154.6|109129.6|109151.8|109126.8|4
1739275040000|2025-02-11 11:57:20|109153|109128|109154.1|109129.1|109163.2|109138.2|109152.1|109127.1|16
1739275050000|2025-02-11 11:57:30|109153.2|109128.2|109153.1|109128.1|109156|109131|109153.1|109128.1|12
1739275060000|2025-02-11 11:57:40|109152.4|109127.4|109153.6|109128.6|109153.6|109128.6|109151.5|109126.5|8
1739275070000|2025-02-11 11:57:50|109152.7|109127.7|109151.5|109126.5|109153.6|109128.6|109151.5|109126.5|6
1739275080000|2025-02-11 11:58:00|109152.3|109127.3|109152.3|109127.3|109153.2|109128.2|109152.3|109127.3|3
1739275090000|2025-02-11 11:58:10|109151.4|109126.4|109152.1|109127.1|109156.1|109131.1|109147.8|109122.8|34
1739275100000|2025-02-11 11:58:20|109153.8|109128.8|109147.3|109122.3|109153.9|109128.9|109142.3|109117.3|44
1739275110000|2025-02-11 11:58:30|109148.1|109123.1|109148.4|109123.4|109148.4|109123.4|109145.6|109120.6|15
1739275120000|2025-02-11 11:58:40|109147.6|109122.6|109146.9|109121.9|109147.6|109122.6|109143|109118|25
1739275130000|2025-02-11 11:58:50|109144.3|109119.3|109148.8|109123.8|109149.6|109124.6|109144.3|109119.3|17
1739275140000|2025-02-11 11:59:00|109144.5|109119.5|109146.1|109121.1|109148.8|109123.8|109144.3|109119.3|42
1739275150000|2025-02-11 11:59:10|109145.9|109120.9|109138.8|109113.8|109146.1|109121.1|109136.4|109111.4|27
1739275160000|2025-02-11 11:59:20|109138.3|109113.3|109135.9|109110.9|109138.6|109113.6|109133.7|109108.7|17
1739275170000|2025-02-11 11:59:30|109136.7|109111.7|109131.9|109106.9|109136.7|109111.7|109127.3|109102.3|29
1739275180000|2025-02-11 11:59:40|109129.3|109104.3|109137|109112|109137|109112|109129.3|109104.3|24
1739275190000|2025-02-11 11:59:50|109135.2|109110.2|109143.2|109118.2|109144|109119|109135.2|109110.2|32
1739275200000|2025-02-11 12:00:00|109142.3|109117.3|109132.4|109107.4|109142.3|109117.3|109132.4|109107.4|30
1739275210000|2025-02-11 12:00:10|109133.2|109108.2|109133.6|109108.6|109135.8|109110.8|109132|109107|14
1739275220000|2025-02-11 12:00:20|109134.8|109109.8|109133.3|109108.3|109135.6|109110.6|109132.5|109107.5|15
1739275230000|2025-02-11 12:00:30|109132.5|109107.5|109126.9|109101.9|109132.5|109107.5|109124.1|109099.1|16
1739275240000|2025-02-11 12:00:40|109127.7|109102.7|109125.4|109100.4|109127.7|109102.7|109121.1|109096.1|12
1739275250000|2025-02-11 12:00:50|109124.6|109099.6|109130.1|109105.1|109130.9|109105.9|109124.1|109099.1|14
1739275260000|2025-02-11 12:01:00|109129.3|109104.3|109121.3|109096.3|109131|109106|109118.9|109093.9|29
1739275270000|2025-02-11 12:01:10|109120.9|109095.9|109122.7|109097.7|109123.5|109098.5|109118.8|109093.8|16
1739275280000|2025-02-11 12:01:20|109121|109096|109128.2|109103.2|109129.1|109104.1|109121|109096|16
1739275290000|2025-02-11 12:01:30|109129.2|109104.2|109125.3|109100.3|109131.6|109106.6|109123.7|109098.7|21
1739275300000|2025-02-11 12:01:40|109125.8|109100.8|109126.8|109101.8|109130|109105|109125.2|109100.2|23
1739275310000|2025-02-11 12:01:50|109128.5|109103.5|109126.7|109101.7|109129.6|109104.6|109125.2|109100.2|11
1739275320000|2025-02-11 12:02:00|109127.6|109102.6|109130.7|109105.7|109130.7|109105.7|109126.1|109101.1|17
1739275330000|2025-02-11 12:02:10|109130.2|109105.2|109128.1|109103.1|109135.3|109110.3|109127.3|109102.3|22
1739275340000|2025-02-11 12:02:20|109127.3|109102.3|109127.3|109102.3|109128.1|109103.1|109127.3|109102.3|3
1739275350000|2025-02-11 12:02:30|109127.4|109102.4|109123.6|109098.6|109133.3|109108.3|109122.6|109097.6|21
1739275360000|2025-02-11 12:02:40|109123.9|109098.9|109124.8|109099.8|109125.4|109100.4|109118.9|109093.9|29
1739275370000|2025-02-11 12:02:50|109126.2|109101.2|109120.9|109095.9|109126.2|109101.2|109118.4|109093.4|15
1739275380000|2025-02-11 12:03:00|109121.4|109096.4|109120.4|109095.4|109121.9|109096.9|109120.1|109095.1|9
1739275390000|2025-02-11 12:03:10|109121.5|109096.5|109119.5|109094.5|109122.4|109097.4|109119.5|109094.5|7
1739275400000|2025-02-11 12:03:20|109120.5|109095.5|109120.9|109095.9|109124.2|109099.2|109120.4|109095.4|11
1739275410000|2025-02-11 12:03:30|109121.5|109096.5|109124.3|109074.3|109131.3|109096.5|109120.8|109071.1|19
1739275420000|2025-02-11 12:03:40|109125.1|109075.1|109110.5|109085.5|109135.3|109093.7|109110|109073.6|24
1739275430000|2025-02-11 12:03:50|109109.3|109084.3|109105.3|109080.3|109110.9|109085.9|109105.3|109080.3|32
1739275440000|2025-02-11 12:04:00|109104.4|109079.4|109104.1|109079.1|109105.7|109080.7|109102.4|109077.4|7
1739275450000|2025-02-11 12:04:10|109105.5|109080.5|109106.3|109081.3|109107.7|109082.7|109105.5|109080.5|11
1739275460000|2025-02-11 12:04:20|109107.6|109082.6|109115.6|109090.6|109115.7|109090.7|109106.3|109081.3|8
1739275470000|2025-02-11 12:04:30|109112.6|109087.6|109114.3|109089.3|109118.3|109093.3|109110.5|109085.5|31
1739275480000|2025-02-11 12:04:40|109114.5|109089.5|109119|109094|109121|109096|109113.8|109088.8|18
1739275490000|2025-02-11 12:04:50|109118.6|109093.6|109120|109095|109122.2|109097.2|109116.7|109091.7|13
1739275500000|2025-02-11 12:05:00|109120.4|109095.4|109109.5|109084.5|109123.6|109098.6|109108.5|109083.5|10
1739275510000|2025-02-11 12:05:10|109106|109081|109112.3|109087.3|109112.8|109087.8|109106|109081|28
1739275520000|2025-02-11 12:05:20|109111.3|109086.3|109103.6|109078.6|109111.3|109086.3|109095.6|109070.6|25
1739275530000|2025-02-11 12:05:30|109102.8|109077.8|109105.3|109080.3|109105.3|109080.3|109102.8|109077.8|12
1739275540000|2025-02-11 12:05:40|109106.1|109081.1|109107.9|109082.9|109107.9|109082.9|109106.1|109081.1|7
1739275550000|2025-02-11 12:05:50|109107.2|109082.2|109105.6|109080.6|109107.9|109082.9|109103.6|109078.6|14
1739275560000|2025-02-11 12:06:00|109106.5|109081.5|109098.3|109073.3|109106.5|109081.5|109097.7|109072.7|19
1739275570000|2025-02-11 12:06:10|109097.3|109072.3|109098.8|109073.8|109099.7|109074.7|109094|109069|16
1739275580000|2025-02-11 12:06:20|109098.2|109073.2|109105.7|109080.7|109105.7|109080.7|109098.2|109073.2|13
1739275590000|2025-02-11 12:06:30|109106.6|109081.6|109107.8|109082.8|109107.8|109082.8|109105.8|109080.8|7
1739275600000|2025-02-11 12:06:40|109106.9|109081.9|109106.9|109081.9|109106.9|109081.9|109106.1|109081.1|7
1739275610000|2025-02-11 12:06:50|109107.8|109082.8|109107.2|109082.2|109110.3|109085.3|109106.9|109081.9|12
1739275620000|2025-02-11 12:07:00|109108|109083|109107.8|109082.8|109108.7|109083.7|109105.3|109080.3|11
1739275630000|2025-02-11 12:07:10|109108.9|109083.9|109101.7|109076.7|109111.5|109086.5|109098.1|109073.1|26
1739275640000|2025-02-11 12:07:20|109102.1|109077.1|109102.9|109077.9|109102.9|109077.9|109102.1|109077.1|2
1739275650000|2025-02-11 12:07:30|109102.1|109077.1|109106|109081|109106.5|109081.5|109100.5|109075.5|19
1739275660000|2025-02-11 12:07:40|109105|109080|109106.6|109081.6|109107.3|109082.3|109105|109080|13
1739275670000|2025-02-11 12:07:50|109105.8|109080.8|109100.7|109075.7|109106.8|109081.8|109100.2|109075.2|18
1739275680000|2025-02-11 12:08:00|109100.9|109075.9|109102.2|109077.2|109102.7|109077.7|109100.4|109075.4|8
1739275690000|2025-02-11 12:08:10|109102.7|109077.7|109106.8|109081.8|109106.8|109081.8|109102.2|109077.2|20
1739275700000|2025-02-11 12:08:20|109106.6|109081.6|109111.7|109086.7|109113.2|109088.2|109103.9|109078.9|25
1739275710000|2025-02-11 12:08:30|109111|109086|109111|109086|109112|109087|109107.7|109082.7|18
1739275720000|2025-02-11 12:08:40|109110.3|109085.3|109107.8|109082.8|109110.3|109085.3|109107.8|109082.8|17
1739275730000|2025-02-11 12:08:50|109108.7|109083.7|109110.2|109085.2|109110.7|109085.7|109106.9|109081.9|16
1739275740000|2025-02-11 12:09:00|109107.6|109082.6|109103.4|109078.4|109108.8|109083.8|109101.1|109076.1|17
1739275750000|2025-02-11 12:09:10|109103.2|109078.2|109105|109080|109105.8|109080.8|109102.3|109077.3|5
1739275760000|2025-02-11 12:09:20|109104.2|109079.2|109103.4|109078.4|109107.3|109082.3|109103.4|109078.4|17
1739275770000|2025-02-11 12:09:30|109103.9|109078.9|109107.7|109082.7|109110.7|109085.7|109101.6|109076.6|17
1739275780000|2025-02-11 12:09:40|109108.6|109083.6|109106|109081|109108.6|109083.6|109105.8|109080.8|7
1739275790000|2025-02-11 12:09:50|109105|109080|109106.3|109081.3|109107|109082|109105|109080|13
1739275800000|2025-02-11 12:10:00|109105.8|109080.8|109108.8|109083.8|109115.3|109090.3|109105.8|109080.8|18
1739275810000|2025-02-11 12:10:10|109109.7|109084.7|109110.1|109085.1|109110.5|109085.5|109108.4|109083.4|8
1739275820000|2025-02-11 12:10:20|109109.1|109084.1|109106.5|109081.5|109109.1|109084.1|109104.2|109079.2|15
1739275830000|2025-02-11 12:10:30|109105.6|109080.6|109104.3|109079.3|109105.6|109080.6|109102.5|109077.5|18
1739275840000|2025-02-11 12:10:40|109104|109079|109101.7|109076.7|109104.7|109079.7|109101.4|109076.4|8
1739275850000|2025-02-11 12:10:50|109103.2|109078.2|109102|109077|109103.4|109078.4|109100.4|109075.4|14
1739275860000|2025-02-11 12:11:00|109101.5|109076.5|109104.2|109079.2|109106.6|109081.6|109101|109076|12
1739275870000|2025-02-11 12:11:10|109105.4|109080.4|109110.6|109085.6|109110.6|109085.6|109105.4|109080.4|8
1739275880000|2025-02-11 12:11:20|109114.2|109089.2|109113.7|109088.7|109114.7|109089.7|109112.2|109087.2|12
1739275890000|2025-02-11 12:11:30|109113.2|109088.2|109113.2|109088.2|109114.1|109089.1|109113.2|109088.2|3
1739275900000|2025-02-11 12:11:40|109113.6|109088.6|109114|109089|109125.9|109100.9|109113.2|109088.2|29
1739275910000|2025-02-11 12:11:50|109113.4|109088.4|109109.9|109084.9|109114|109089|109108.7|109083.7|30
1739275920000|2025-02-11 12:12:00|109109.2|109084.2|109101.1|109076.1|109111.4|109086.4|109101.1|109076.1|22
1739275930000|2025-02-11 12:12:10|109099.6|109074.6|109095.3|109070.3|109100.4|109075.4|109095|109070|18
1739275940000|2025-02-11 12:12:20|109095|109070|109094.2|109069.2|109095.5|109070.5|109090.8|109065.8|33
1739275950000|2025-02-11 12:12:30|109093.3|109068.3|109092.9|109067.9|109094.8|109069.8|109090.6|109065.6|18
1739275960000|2025-02-11 12:12:40|109091.9|109066.9|109088.4|109063.4|109091.9|109066.9|109087.6|109062.6|6
1739275970000|2025-02-11 12:12:50|109088.9|109063.9|109087.6|109062.6|109089.3|109064.3|109087.6|109062.6|10
1739275980000|2025-02-11 12:13:00|109100.2|109050.2|109095.5|109045.5|109100.2|109050.2|109093.1|109043.1|15
1739275990000|2025-02-11 12:13:10|109093.6|109043.6|109096.9|109046.9|109096.9|109046.9|109092.4|109042.4|20
1739276000000|2025-02-11 12:13:20|109101|109051|109095.7|109045.7|109101|109051|109095.7|109045.7|15
1739276010000|2025-02-11 12:13:30|109096.7|109046.7|109097.7|109047.7|109098.5|109048.5|109095.6|109045.6|10
1739276020000|2025-02-11 12:13:40|109097|109047|109096.1|109046.1|109097.3|109047.3|109090.4|109040.4|11
1739276030000|2025-02-11 12:13:50|109097.7|109047.7|109097.9|109047.9|109100|109050|109096|109046|16
1739276040000|2025-02-11 12:14:00|109096.2|109046.2|109109.3|109059.3|109109.3|109059.3|109096.2|109046.2|20
1739276050000|2025-02-11 12:14:10|109107.8|109057.8|109107.7|109057.7|109109.8|109059.8|109106.3|109056.3|9
1739276060000|2025-02-11 12:14:20|109106.8|109056.8|109103.2|109053.2|109110.7|109060.7|109103.1|109053.1|17
1739276070000|2025-02-11 12:14:30|109101|109051|109102.8|109052.8|109102.9|109052.9|109100.6|109050.6|9
1739276080000|2025-02-11 12:14:40|109104.6|109054.6|109104.2|109054.2|109106.1|109056.1|109104.1|109054.1|12
1739276090000|2025-02-11 12:14:50|109105.9|109055.9|109107.7|109057.7|109107.7|109057.7|109105.9|109055.9|4
1739276100000|2025-02-11 12:15:00|109106.9|109056.9|109103.9|109053.9|109107.1|109057.1|109100.5|109050.5|16
1739276110000|2025-02-11 12:15:10|109104.3|109054.3|109102.2|109052.2|109104.3|109054.3|109100.5|109050.5|14
1739276120000|2025-02-11 12:15:20|109103.4|109053.4|109102.4|109052.4|109103.7|109053.7|109102.2|109052.2|14
1739276130000|2025-02-11 12:15:30|109102.8|109052.8|109108.4|109058.4|109108.6|109058.6|109102.2|109052.2|16
1739276140000|2025-02-11 12:15:40|109107.1|109057.1|109104|109054|109107.7|109057.7|109103.4|109053.4|13
1739276150000|2025-02-11 12:15:50|109106|109056|109106.6|109056.6|109107.9|109057.9|109105.9|109055.9|12
1739276160000|2025-02-11 12:16:00|109105|109055|109097.2|109047.2|109105|109055|109095.7|109045.7|20
1739276170000|2025-02-11 12:16:10|109096.6|109046.6|109097.6|109047.6|109098.6|109048.6|109096.3|109046.3|9
1739276180000|2025-02-11 12:16:20|109095.3|109045.3|109094.4|109044.4|109099.3|109049.3|109094.4|109044.4|18
1739276190000|2025-02-11 12:16:30|109095.7|109045.7|109095.9|109045.9|109097.4|109047.4|109093.5|109043.5|13
1739276200000|2025-02-11 12:16:40|109097.4|109047.4|109095.1|109045.1|109099.9|109049.9|109095.1|109045.1|8
1739276210000|2025-02-11 12:16:50|109096.1|109046.1|109090.4|109040.4|109097.5|109047.5|109089.9|109039.9|19
1739276220000|2025-02-11 12:17:00|109089.4|109039.4|109088.5|109038.5|109089.7|109039.7|109086.5|109036.5|11
1739276230000|2025-02-11 12:17:10|109078.8|109028.8|109089.8|109039.8|109091.8|109041.8|109078.8|109028.8|30
1739276240000|2025-02-11 12:17:20|109088.6|109038.6|109094.5|109044.5|109096.2|109046.2|109088.6|109038.6|24
1739276250000|2025-02-11 12:17:30|109094.8|109044.8|109090.8|109040.8|109095|109045|109090.8|109040.8|9
1739276260000|2025-02-11 12:17:40|109092.5|109042.5|109089.9|109039.9|109093.9|109043.9|109088.4|109038.4|19
1739276270000|2025-02-11 12:17:50|109089.2|109039.2|109093.9|109043.9|109094.1|109044.1|109089|109039|16
1739276280000|2025-02-11 12:18:00|109093.7|109043.7|109087.6|109037.6|109096.3|109046.3|109087.4|109037.4|22
1739276290000|2025-02-11 12:18:10|109089.6|109039.6|109092.5|109042.5|109093.3|109043.3|109087.4|109037.4|12
1739276300000|2025-02-11 12:18:20|109093.7|109043.7|109091.8|109041.8|109095.7|109045.7|109091.1|109041.1|16
1739276310000|2025-02-11 12:18:30|109093.5|109043.5|109096.9|109046.9|109098.9|109048.9|109090.2|109040.2|17
1739276320000|2025-02-11 12:18:40|109095.5|109045.5|109099.6|109049.6|109100.3|109050.3|109094.8|109044.8|11
1739276330000|2025-02-11 12:18:50|109098.6|109048.6|109103.3|109053.3|109109.7|109059.7|109098.6|109048.6|12
1739276340000|2025-02-11 12:19:00|109102.3|109052.3|109095.3|109045.3|109103.3|109053.3|109095.3|109045.3|18
1739276350000|2025-02-11 12:19:10|109093.6|109043.6|109097.9|109047.9|109097.9|109047.9|109089.6|109039.6|17
1739276360000|2025-02-11 12:19:20|109099.8|109049.8|109106.8|109056.8|109108.1|109058.1|109096.2|109046.2|27
1739276370000|2025-02-11 12:19:30|109105.8|109055.8|109106|109056|109107.7|109057.7|109101|109051|21
1739276380000|2025-02-11 12:19:40|109105|109055|109105.3|109055.3|109106.1|109056.1|109104.5|109054.5|6
1739276390000|2025-02-11 12:19:50|109110.7|109060.7|109106.1|109056.1|109110.7|109060.7|109104.2|109054.2|8
1739276400000|2025-02-11 12:20:00|109106.8|109056.8|109107.7|109057.7|109109.3|109059.3|109106.8|109056.8|7
1739276410000|2025-02-11 12:20:10|109106.5|109056.5|109104.2|109054.2|109108|109058|109102.5|109052.5|16
1739276420000|2025-02-11 12:20:20|109101.2|109051.2|109087.8|109062.8|109103.7|109063.3|109086.3|109051.2|8
1739276430000|2025-02-11 12:20:30|109086.6|109061.6|109089.7|109064.7|109092.4|109067.4|109086.6|109061.6|17
1739276440000|2025-02-11 12:20:40|109088.9|109063.9|109085.7|109060.7|109090.5|109065.5|109085.1|109060.1|19
1739276450000|2025-02-11 12:20:50|109084.2|109059.2|109081.9|109056.9|109086.4|109061.4|109079.1|109054.1|13
1739276460000|2025-02-11 12:21:00|109080.9|109055.9|109076.4|109051.4|109082.8|109057.8|109076.4|109051.4|20
1739276470000|2025-02-11 12:21:10|109075.1|109050.1|109077.7|109052.7|109079.6|109054.6|109075.1|109050.1|23
1739276480000|2025-02-11 12:21:20|109076.6|109051.6|109080.6|109055.6|109082.2|109057.2|109072.7|109047.7|29
1739276490000|2025-02-11 12:21:30|109079.5|109054.5|109072.7|109047.7|109079.5|109054.5|109072.7|109047.7|16
1739276500000|2025-02-11 12:21:40|109074.6|109049.6|109075.8|109050.8|109078.4|109053.4|109072.6|109047.6|19
1739276510000|2025-02-11 12:21:50|109076.9|109051.9|109074|109049|109077.5|109052.5|109073.3|109048.3|14
1739276520000|2025-02-11 12:22:00|109075|109050|109072.9|109047.9|109075|109050|109072.9|109047.9|9
1739276530000|2025-02-11 12:22:10|109073.7|109048.7|109074.7|109049.7|109076.9|109051.9|109073.7|109048.7|14
1739276540000|2025-02-11 12:22:20|109073.9|109048.9|109074.4|109049.4|109076|109051|109072.2|109047.2|6
1739276550000|2025-02-11 12:22:30|109075.2|109050.2|109089.3|109039.3|109092.8|109050.7|109074.9|109037.1|17
1739276560000|2025-02-11 12:22:40|109085.3|109035.3|109084.4|109034.4|109088.4|109038.4|109079.1|109029.1|16
1739276570000|2025-02-11 12:22:50|109083.7|109033.7|109075|109050|109083.7|109054.8|109074|109032.8|15
1739276580000|2025-02-11 12:23:00|109074.9|109049.9|109073.5|109048.5|109074.9|109049.9|109071.1|109046.1|9
1739276590000|2025-02-11 12:23:10|109072.6|109047.6|109065.8|109040.8|109073.6|109048.6|109064.7|109039.7|17
1739276600000|2025-02-11 12:23:20|109066.2|109041.2|109068.1|109043.1|109068.1|109043.1|109063|109038|16
1739276610000|2025-02-11 12:23:30|109064.9|109039.9|109066.3|109041.3|109067.1|109042.1|109064.2|109039.2|16
1739276620000|2025-02-11 12:23:40|109066.8|109041.8|109064.9|109039.9|109067.1|109042.1|109062.9|109037.9|22
1739276630000|2025-02-11 12:23:50|109063.4|109038.4|109066.8|109041.8|109068.1|109043.1|109060.2|109035.2|15
1739276640000|2025-02-11 12:24:00|109067.1|109042.1|109067.5|109042.5|109069.4|109044.4|109065.8|109040.8|15
1739276650000|2025-02-11 12:24:10|109067.6|109042.6|109059.3|109034.3|109067.6|109042.6|109058.8|109033.8|16
1739276660000|2025-02-11 12:24:20|109057.8|109032.8|109055.6|109030.6|109057.8|109032.8|109054.3|109029.3|16
1739276670000|2025-02-11 12:24:30|109054.8|109029.8|109055.3|109030.3|109056.3|109031.3|109053.9|109028.9|9
1739276680000|2025-02-11 12:24:40|109055.2|109030.2|109057.3|109032.3|109057.3|109032.3|109054.6|109029.6|14
1739276690000|2025-02-11 12:24:50|109056.4|109031.4|109051.1|109026.1|109060|109035|109051.1|109026.1|18
1739276700000|2025-02-11 12:25:00|109051.8|109026.8|109046.9|109021.9|109051.8|109026.8|109046.2|109021.2|14
1739276710000|2025-02-11 12:25:10|109045.8|109020.8|109043.7|109018.7|109045.8|109020.8|109039.4|109014.4|22
1739276720000|2025-02-11 12:25:20|109044.6|109019.6|109048.1|109023.1|109048.3|109023.3|109044.6|109019.6|16
1739276730000|2025-02-11 12:25:30|109048|109023|109045.9|109020.9|109048|109023|109045.9|109020.9|11
1739276740000|2025-02-11 12:25:40|109045.4|109020.4|109047|109022|109048.5|109023.5|109043.8|109018.8|16
1739276750000|2025-02-11 12:25:50|109047.5|109022.5|109047.6|109022.6|109047.7|109022.7|109045.7|109020.7|10
1739276760000|2025-02-11 12:26:00|109045.8|109020.8|109041|109016|109046.6|109021.6|109041|109016|26
1739276770000|2025-02-11 12:26:10|109042|109017|109046.6|109021.6|109048.6|109023.6|109042|109017|18
1739276780000|2025-02-11 12:26:20|109045|109020|109047.6|109022.6|109048.6|109023.6|109045|109020|8
1739276790000|2025-02-11 12:26:30|109046.6|109021.6|109045.8|109020.8|109046.6|109021.6|109044.9|109019.9|5
1739276800000|2025-02-11 12:26:40|109046.1|109021.1|109046.6|109021.6|109046.6|109021.6|109045.8|109020.8|3
1739276810000|2025-02-11 12:26:50|109045.8|109020.8|109047.6|109022.6|109048.8|109023.8|109045.8|109020.8|10
1739276820000|2025-02-11 12:27:00|109046.9|109021.9|109043.4|109018.4|109046.9|109021.9|109041.8|109016.8|12
1739276830000|2025-02-11 12:27:10|109042.3|109017.3|109045.1|109020.1|109045.1|109020.1|109042.3|109017.3|7
1739276840000|2025-02-11 12:27:20|109044.5|109019.5|109043.7|109018.7|109044.5|109019.5|109040|109015|16
1739276850000|2025-02-11 12:27:30|109044.5|109019.5|109045.3|109020.3|109047.3|109022.3|109044.4|109019.4|11
1739276860000|2025-02-11 12:27:40|109045.6|109020.6|109045|109020|109046.3|109021.3|109043.2|109018.2|21
1739276870000|2025-02-11 12:27:50|109044.6|109019.6|109049.1|109024.1|109050.2|109025.2|109044.6|109019.6|10
1739276880000|2025-02-11 12:28:00|109049.6|109024.6|109046.8|109021.8|109050.2|109025.2|109046.3|109021.3|13
1739276890000|2025-02-11 12:28:10|109046.5|109021.5|109048.8|109023.8|109048.8|109023.8|109042.9|109017.9|16
1739276900000|2025-02-11 12:28:20|109049.8|109024.8|109048.6|109023.6|109049.8|109024.8|109048.6|109023.6|5
1739276910000|2025-02-11 12:28:30|109049.3|109024.3|109054.2|109029.2|109054.8|109029.8|109048.6|109023.6|15
1739276920000|2025-02-11 12:28:40|109056.1|109031.1|109052.3|109027.3|109056.1|109031.1|109052.3|109027.3|6
1739276930000|2025-02-11 12:28:50|109051.5|109026.5|109053|109028|109053|109028|109051.2|109026.2|4
1739276940000|2025-02-11 12:29:00|109052.3|109027.3|109053|109028|109053.7|109028.7|109051.7|109026.7|6
1739276950000|2025-02-11 12:29:10|109053.6|109028.6|109058.7|109033.7|109060.1|109035.1|109053|109028|12
1739276960000|2025-02-11 12:29:20|109059.4|109034.4|109056.1|109031.1|109061|109036|109053.5|109028.5|27
1739276970000|2025-02-11 12:29:30|109055.5|109030.5|109055.4|109030.4|109057.6|109032.6|109051.4|109026.4|22
1739276980000|2025-02-11 12:29:40|109054.2|109029.2|109055.2|109030.2|109058.3|109033.3|109053|109028|15
1739276990000|2025-02-11 12:29:50|109057.3|109032.3|109058.2|109033.2|109059.2|109034.2|109056.3|109031.3|7
1739277000000|2025-02-11 12:30:00|109056.9|109031.9|109059.2|109034.2|109065.5|109040.5|109056.9|109031.9|25
1739277010000|2025-02-11 12:30:10|109057.5|109032.5|109066.8|109041.8|109069.9|109044.9|109056.1|109031.1|16
1739277020000|2025-02-11 12:30:20|109064.3|109039.3|109068|109043|109068|109043|109063.7|109038.7|9
1739277030000|2025-02-11 12:30:30|109071.5|109046.5|109066.9|109041.9|109071.5|109046.5|109066.9|109041.9|8
1739277040000|2025-02-11 12:30:40|109066.2|109041.2|109068.4|109043.4|109068.4|109043.4|109062.7|109037.7|10
1739277050000|2025-02-11 12:30:50|109069.1|109044.1|109069.1|109044.1|109069.1|109044.1|109069.1|109044.1|1
1739277060000|2025-02-11 12:31:00|109068.4|109043.4|109061.9|109036.9|109068.4|109043.4|109061.2|109036.2|11
1739277070000|2025-02-11 12:31:10|109063.2|109038.2|109064.5|109039.5|109064.5|109039.5|109063|109038|7
1739277080000|2025-02-11 12:31:20|109065.6|109040.6|109068.8|109043.8|109068.9|109043.9|109065.6|109040.6|7
1739277090000|2025-02-11 12:31:30|109068.1|109043.1|109067.5|109042.5|109068.8|109043.8|109066.9|109041.9|5
1739277100000|2025-02-11 12:31:40|109066.8|109041.8|109062.2|109037.2|109066.8|109041.8|109052.3|109027.3|20
1739277110000|2025-02-11 12:31:50|109060.9|109035.9|109059.8|109034.8|109061.9|109036.9|109059.3|109034.3|8
1739277120000|2025-02-11 12:32:00|109059.3|109034.3|109059.8|109034.8|109059.8|109034.8|109059.3|109034.3|2
1739277130000|2025-02-11 12:32:10|109059.3|109034.3|109059.8|109034.8|109059.8|109034.8|109057.9|109032.9|9
1739277140000|2025-02-11 12:32:20|109059.5|109034.5|109061.2|109036.2|109062.4|109037.4|109059.5|109034.5|10
1739277150000|2025-02-11 12:32:30|109060.5|109035.5|109062.4|109037.4|109063.1|109038.1|109058.9|109033.9|13
1739277160000|2025-02-11 12:32:40|109061.2|109036.2|109060.3|109035.3|109062.3|109037.3|109060.3|109035.3|9
1739277170000|2025-02-11 12:32:50|109059.7|109034.7|109059.7|109034.7|109060.9|109035.9|109059.7|109034.7|7
1739277180000|2025-02-11 12:33:00|109058.7|109033.7|109059.7|109034.7|109059.7|109034.7|109058.7|109033.7|4
1739277190000|2025-02-11 12:33:10|109059|109034|109059|109034|109059|109034|109057.9|109032.9|7
1739277200000|2025-02-11 12:33:20|109059.8|109034.8|109063|109038|109063|109038|109059.8|109034.8|4
1739277210000|2025-02-11 12:33:30|109063.7|109038.7|109063.9|109038.9|109064.2|109039.2|109063.7|109038.7|3
1739277220000|2025-02-11 12:33:40|109062.9|109037.9|109062.9|109037.9|109063.9|109038.9|109062.2|109037.2|4
1739277230000|2025-02-11 12:33:50|109062.2|109037.2|109061.4|109036.4|109062.9|109037.9|109061.4|109036.4|4
1739277240000|2025-02-11 12:34:00|109062.1|109037.1|109064.5|109039.5|109064.5|109039.5|109062.1|109037.1|8
1739277250000|2025-02-11 12:34:10|109063.5|109038.5|109062|109037|109063.5|109038.5|109062|109037|5
1739277260000|2025-02-11 12:34:20|109062.6|109037.6|109062.6|109037.6|109062.6|109037.6|109062.6|109037.6|1
1739277270000|2025-02-11 12:34:30|109064.8|109039.8|109062.6|109037.6|109066.5|109041.5|109062.6|109037.6|5
1739277280000|2025-02-11 12:34:40|109062.1|109037.1|109061.3|109036.3|109062.1|109037.1|109060.1|109035.1|9
1739277290000|2025-02-11 12:34:50|109060.1|109035.1|109063.7|109038.7|109063.7|109038.7|109060.1|109035.1|8
1739277300000|2025-02-11 12:35:00|109062.9|109037.9|109061|109036|109062.9|109037.9|109061|109036|4
1739277310000|2025-02-11 12:35:10|109062|109037|109059.5|109034.5|109062.8|109037.8|109059.3|109034.3|7
1739277320000|2025-02-11 12:35:20|109058.7|109033.7|109059.7|109034.7|109061.6|109036.6|109058.4|109033.4|9
1739277330000|2025-02-11 12:35:30|109059.4|109034.4|109061.2|109036.2|109061.8|109036.8|109059.4|109034.4|10
1739277340000|2025-02-11 12:35:40|109061.8|109036.8|109069.5|109044.5|109070.4|109045.4|109061.8|109036.8|10
1739277350000|2025-02-11 12:35:50|109070.9|109045.9|109074.4|109049.4|109074.4|109049.4|109065.6|109040.6|16
1739277360000|2025-02-11 12:36:00|109073.7|109048.7|109075.4|109050.4|109077.3|109052.3|109072.1|109047.1|10
1739277370000|2025-02-11 12:36:10|109074.4|109049.4|109074.6|109049.6|109074.6|109049.6|109074.4|109049.4|2
1739277380000|2025-02-11 12:36:20|109074|109049|109070|109045|109074|109049|109069.4|109044.4|4
1739277390000|2025-02-11 12:36:30|109069.2|109044.2|109069.6|109044.6|109070.3|109045.3|109067.7|109042.7|6
1739277400000|2025-02-11 12:36:40|109069|109044|109068|109043|109069.3|109044.3|109064.9|109039.9|9
1739277410000|2025-02-11 12:36:50|109067.4|109042.4|109065.5|109040.5|109067.4|109042.4|109064.7|109039.7|9
1739277420000|2025-02-11 12:37:00|109068.4|109043.4|109070.7|109045.7|109071.6|109046.6|109068.4|109043.4|15
1739277430000|2025-02-11 12:37:10|109071.5|109046.5|109069.6|109044.6|109071.5|109046.5|109069.5|109044.5|6
1739277440000|2025-02-11 12:37:20|109067.9|109042.9|109066.5|109041.5|109068.3|109043.3|109064.8|109039.8|7
1739277450000|2025-02-11 12:37:30|109067.3|109042.3|109074.6|109049.6|109074.6|109049.6|109065.8|109040.8|10
1739277460000|2025-02-11 12:37:40|109073.4|109048.4|109078.2|109053.2|109078.2|109053.2|109073.4|109048.4|7
1739277470000|2025-02-11 12:37:50|109077.4|109052.4|109077|109052|109077.4|109052.4|109072.4|109047.4|6
1739277490000|2025-02-11 12:38:10|109076.2|109051.2|109077.7|109052.7|109080.4|109055.4|109075.5|109050.5|13
1739277500000|2025-02-11 12:38:20|109077.5|109052.5|109077.7|109052.7|109077.7|109052.7|109077|109052|6
1739277510000|2025-02-11 12:38:30|109078.8|109053.8|109081.6|109056.6|109083.2|109058.2|109078.8|109053.8|13
1739277530000|2025-02-11 12:38:50|109082.4|109057.4|109082.5|109057.5|109082.5|109057.5|109080.1|109055.1|4
1739277540000|2025-02-11 12:39:00|109081.7|109056.7|109072|109047|109081.7|109056.7|109071.2|109046.2|16
1739277550000|2025-02-11 12:39:10|109074.3|109049.3|109071.7|109046.7|109076.9|109051.9|109070.9|109045.9|6
1739277560000|2025-02-11 12:39:20|109070.1|109045.1|109070.7|109045.7|109075.2|109050.2|109068.1|109043.1|13
1739277570000|2025-02-11 12:39:30|109071.7|109046.7|109073.2|109048.2|109074.2|109049.2|109071.7|109046.7|6
1739277580000|2025-02-11 12:39:40|109072.3|109047.3|109073|109048|109074.8|109049.8|109071.4|109046.4|8
1739277590000|2025-02-11 12:39:50|109072.4|109047.4|109072.1|109047.1|109074|109049|109070.4|109045.4|6
1739277600000|2025-02-11 12:40:00|109070.9|109045.9|109072.5|109047.5|109072.5|109047.5|109068.1|109043.1|7
1739277610000|2025-02-11 12:40:10|109073.4|109048.4|109073.4|109048.4|109073.4|109048.4|109073.4|109048.4|1
1739277620000|2025-02-11 12:40:20|109072.6|109047.6|109070.9|109045.9|109073.4|109048.4|109069.8|109044.8|9
1739277630000|2025-02-11 12:40:30|109069.9|109044.9|109069|109044|109070|109045|109069|109044|4
1739277640000|2025-02-11 12:40:40|109069.9|109044.9|109071.7|109046.7|109071.7|109046.7|109069.9|109044.9|3
1739277650000|2025-02-11 12:40:50|109070.6|109045.6|109061.3|109036.3|109070.6|109045.6|109061|109036|17
1739277660000|2025-02-11 12:41:00|109063.4|109038.4|109061.7|109036.7|109063.4|109038.4|109060|109035|11
1739277670000|2025-02-11 12:41:10|109061.6|109036.6|109061.7|109036.7|109061.7|109036.7|109061.6|109036.6|2
1739277680000|2025-02-11 12:41:20|109060.8|109035.8|109063.2|109038.2|109063.2|109038.2|109056.6|109031.6|15
1739277690000|2025-02-11 12:41:30|109062|109037|109062.7|109037.7|109062.7|109037.7|109062|109037|2
1739277700000|2025-02-11 12:41:40|109063.4|109038.4|109063.8|109038.8|109065.1|109040.1|109063.3|109038.3|5
1739277710000|2025-02-11 12:41:50|109063.6|109038.6|109066.5|109041.5|109066.8|109041.8|109063.6|109038.6|5
1739277720000|2025-02-11 12:42:00|109067.3|109042.3|109073.6|109048.6|109073.6|109048.6|109067.3|109042.3|9
1739277730000|2025-02-11 12:42:10|109073.8|109048.8|109075.3|109050.3|109076.3|109051.3|109073.8|109048.8|12
1739277740000|2025-02-11 12:42:20|109074.4|109049.4|109073.3|109048.3|109075.3|109050.3|109073.3|109048.3|13
1739277750000|2025-02-11 12:42:30|109071.6|109046.6|109069.1|109044.1|109071.7|109046.7|109069.1|109044.1|7
1739277760000|2025-02-11 12:42:40|109068.1|109043.1|109066.5|109041.5|109068.1|109043.1|109066|109041|8
1739277770000|2025-02-11 12:42:50|109066.6|109041.6|109066.5|109041.5|109067.4|109042.4|109066.5|109041.5|3
1739277780000|2025-02-11 12:43:00|109065.7|109040.7|109066.5|109041.5|109067.5|109042.5|109062.4|109037.4|15
1739277790000|2025-02-11 12:43:10|109067.6|109042.6|109069.4|109044.4|109070.6|109045.6|109067.6|109042.6|12
1739277800000|2025-02-11 12:43:20|109070.3|109045.3|109069.8|109044.8|109070.3|109045.3|109069.8|109044.8|2
1739277810000|2025-02-11 12:43:30|109069.4|109044.4|109077.9|109052.9|109078.3|109053.3|109069.4|109044.4|15
1739277820000|2025-02-11 12:43:40|109077|109052|109076.4|109051.4|109077|109052|109075.2|109050.2|15
1739277830000|2025-02-11 12:43:50|109077.5|109052.5|109077.7|109052.7|109078.4|109053.4|109076|109051|19
1739277840000|2025-02-11 12:44:00|109077.5|109052.5|109077.9|109052.9|109078.4|109053.4|109076.8|109051.8|10
1739277850000|2025-02-11 12:44:10|109078.7|109053.7|109081.3|109056.3|109081.3|109056.3|109078.7|109053.7|15
1739277860000|2025-02-11 12:44:20|109082.3|109057.3|109082.3|109057.3|109084|109059|109082.3|109057.3|3
1739277870000|2025-02-11 12:44:30|109083.3|109058.3|109079.9|109054.9|109086.8|109061.8|109079.4|109054.4|16
1739277880000|2025-02-11 12:44:40|109079.7|109054.7|109070.3|109045.3|109080.6|109055.6|109070.3|109045.3|10
1739277890000|2025-02-11 12:44:50|109069.8|109044.8|109068.4|109043.4|109070.3|109045.3|109067.9|109042.9|9
1739277900000|2025-02-11 12:45:00|109069.3|109044.3|109069.3|109044.3|109069.3|109044.3|109068.4|109043.4|8
1739277910000|2025-02-11 12:45:10|109068.4|109043.4|109069.1|109044.1|109069.4|109044.4|109068.4|109043.4|4
1739277920000|2025-02-11 12:45:20|109068.1|109043.1|109064.8|109039.8|109069.3|109044.3|109064.1|109039.1|18
1739277930000|2025-02-11 12:45:30|109064.6|109039.6|109064.9|109039.9|109065.3|109040.3|109064.3|109039.3|4
1739277940000|2025-02-11 12:45:40|109065.3|109040.3|109061.3|109036.3|109065.3|109040.3|109060.8|109035.8|8
1739277950000|2025-02-11 12:45:50|109059.3|109034.3|109061.3|109036.3|109062.2|109037.2|109059.3|109034.3|7
1739277960000|2025-02-11 12:46:00|109062.8|109037.8|109058.5|109033.5|109062.8|109037.8|109056.1|109031.1|25
1739277970000|2025-02-11 12:46:10|109057.3|109032.3|109055.5|109030.5|109057.3|109032.3|109054.7|109029.7|6
1739277980000|2025-02-11 12:46:20|109056.6|109031.6|109059.6|109034.6|109059.6|109034.6|109055.4|109030.4|9
1739277990000|2025-02-11 12:46:30|109058.6|109033.6|109059.7|109034.7|109060.9|109035.9|109058.3|109033.3|12
1739278000000|2025-02-11 12:46:40|109059.9|109034.9|109047.3|109022.3|109061|109036|109045.2|109020.2|26
1739278010000|2025-02-11 12:46:50|109046.8|109021.8|109047.1|109022.1|109047.9|109022.9|109045.6|109020.6|8
1739278020000|2025-02-11 12:47:00|109047.3|109022.3|109048.5|109023.5|109051.3|109026.3|109046.4|109021.4|14
1739278030000|2025-02-11 12:47:10|109050.8|109025.8|109045.5|109020.5|109050.8|109025.8|109042.7|109017.7|6
1739278040000|2025-02-11 12:47:20|109046.2|109021.2|109046.9|109021.9|109049.4|109024.4|109046.2|109021.2|17
1739278050000|2025-02-11 12:47:30|109048.5|109023.5|109051.9|109026.9|109054.3|109029.3|109047.3|109022.3|21
1739278060000|2025-02-11 12:47:40|109052.4|109027.4|109058.7|109033.7|109058.7|109033.7|109051.2|109026.2|11
1739278070000|2025-02-11 12:47:50|109059.4|109034.4|109058.9|109033.9|109061.5|109036.5|109058.1|109033.1|7
1739278080000|2025-02-11 12:48:00|109059.8|109034.8|109058.7|109033.7|109061.9|109036.9|109058.7|109033.7|17
1739278090000|2025-02-11 12:48:10|109059.5|109034.5|109066.2|109041.2|109066.4|109041.4|109059.5|109034.5|15
1739278100000|2025-02-11 12:48:20|109066.6|109041.6|109074.4|109049.4|109075|109050|109066.6|109041.6|19
1739278110000|2025-02-11 12:48:30|109074.6|109049.6|109074.7|109049.7|109075.6|109050.6|109073.4|109048.4|13
1739278120000|2025-02-11 12:48:40|109075.4|109050.4|109075.7|109050.7|109075.7|109050.7|109072|109047|18
1739278130000|2025-02-11 12:48:50|109074.9|109049.9|109074.5|109049.5|109076.9|109051.9|109073.7|109048.7|13
1739278140000|2025-02-11 12:49:00|109073.7|109048.7|109073.7|109048.7|109074.5|109049.5|109073.7|109048.7|3
1739278150000|2025-02-11 12:49:10|109074.5|109049.5|109071.3|109046.3|109075.9|109050.9|109068.1|109043.1|17
1739278160000|2025-02-11 12:49:20|109072.3|109047.3|109069.7|109044.7|109073.8|109048.8|109068.9|109043.9|8
1739278170000|2025-02-11 12:49:30|109068.9|109043.9|109070.7|109045.7|109074|109049|109066.2|109041.2|16
1739278180000|2025-02-11 12:49:40|109069.4|109044.4|109066|109041|109069.8|109044.8|109065.3|109040.3|9
1739278190000|2025-02-11 12:49:50|109066.9|109041.9|109070.1|109045.1|109070.5|109045.5|109066.9|109041.9|6
1739278200000|2025-02-11 12:50:00|109070.5|109045.5|109066.4|109041.4|109071.3|109046.3|109064|109039|19
1739278210000|2025-02-11 12:50:10|109066|109041|109067.4|109042.4|109069.2|109044.2|109064.9|109039.9|26
1739278220000|2025-02-11 12:50:20|109068.9|109043.9|109067.8|109042.8|109068.9|109043.9|109062.8|109037.8|23
1739278230000|2025-02-11 12:50:30|109067.4|109042.4|109072.8|109047.8|109073.1|109048.1|109065.8|109040.8|14
1739278240000|2025-02-11 12:50:40|109069.8|109044.8|109059.1|109034.1|109071.4|109046.4|109056.4|109031.4|22
1739278250000|2025-02-11 12:50:50|109057.1|109032.1|109060.1|109035.1|109062|109037|109057.1|109032.1|20
1739278260000|2025-02-11 12:51:00|109060.9|109035.9|109065.3|109040.3|109068.9|109043.9|109059.8|109034.8|13
1739278270000|2025-02-11 12:51:10|109066|109041|109064.5|109039.5|109066|109041|109062.9|109037.9|7
1739278280000|2025-02-11 12:51:20|109066|109041|109064.2|109039.2|109068|109043|109064.2|109039.2|16
1739278290000|2025-02-11 12:51:30|109065.3|109040.3|109071.2|109046.2|109071.2|109046.2|109063.9|109038.9|16
1739278300000|2025-02-11 12:51:40|109070.8|109045.8|109060.3|109035.3|109070.8|109045.8|109056.3|109031.3|11
1739278310000|2025-02-11 12:51:50|109061.1|109036.1|109060|109035|109062.1|109037.1|109056.4|109031.4|27
1739278320000|2025-02-11 12:52:00|109059.4|109034.4|109060.3|109035.3|109060.8|109035.8|109054.9|109029.9|20
1739278330000|2025-02-11 12:52:10|109059.8|109034.8|109059.4|109034.4|109063.6|109038.6|109059.4|109034.4|14
1739278340000|2025-02-11 12:52:20|109060.8|109035.8|109060.9|109035.9|109061|109036|109056.3|109031.3|22
1739278350000|2025-02-11 12:52:30|109060.2|109035.2|109065.7|109040.7|109065.7|109040.7|109060.2|109035.2|12
1739278360000|2025-02-11 12:52:40|109065.1|109040.1|109067.8|109042.8|109068.2|109043.2|109061.6|109036.6|30
1739278370000|2025-02-11 12:52:50|109066.9|109041.9|109070.9|109045.9|109072.5|109047.5|109066.9|109041.9|14
1739278380000|2025-02-11 12:53:00|109070.7|109045.7|109069.2|109044.2|109070.9|109045.9|109066.2|109041.2|19
1739278390000|2025-02-11 12:53:10|109069.4|109044.4|109068.5|109043.5|109070.2|109045.2|109067.7|109042.7|20
1739278400000|2025-02-11 12:53:20|109067.7|109042.7|109066.5|109041.5|109068.5|109043.5|109064.6|109039.6|24
1739278410000|2025-02-11 12:53:30|109067.5|109042.5|109066.4|109041.4|109070.3|109045.3|109064.4|109039.4|15
1739278420000|2025-02-11 12:53:40|109067.2|109042.2|109066.2|109041.2|109067.4|109042.4|109065.7|109040.7|9
1739278430000|2025-02-11 12:53:50|109064.1|109039.1|109072|109047|109074.9|109049.9|109063.1|109038.1|29
1739278440000|2025-02-11 12:54:00|109072.6|109047.6|109071.2|109046.2|109074.9|109049.9|109063.7|109038.7|19
1739278450000|2025-02-11 12:54:10|109070.4|109045.4|109073|109048|109073|109048|109067.6|109042.6|23
1739278460000|2025-02-11 12:54:20|109071.8|109046.8|109067.5|109042.5|109073.8|109048.8|109067.5|109042.5|18
1739278470000|2025-02-11 12:54:30|109070.1|109045.1|109068|109043|109070.3|109045.3|109063.5|109038.5|21
1739278480000|2025-02-11 12:54:40|109066.7|109041.7|109067.7|109042.7|109068.7|109043.7|109066.7|109041.7|17
1739278490000|2025-02-11 12:54:50|109064.6|109039.6|109066.4|109041.4|109068.1|109043.1|109061.5|109036.5|20
1739278500000|2025-02-11 12:55:00|109065.4|109040.4|109065.7|109040.7|109067.9|109042.9|109063.5|109038.5|17
1739278510000|2025-02-11 12:55:10|109066.7|109041.7|109066.9|109041.9|109067.7|109042.7|109063.2|109038.2|10
1739278520000|2025-02-11 12:55:20|109067.2|109042.2|109059.5|109034.5|109069.4|109044.4|109059.5|109034.5|22
1739278530000|2025-02-11 12:55:30|109059.4|109034.4|109063.7|109038.7|109064.7|109039.7|109058.4|109033.4|26
1739278540000|2025-02-11 12:55:40|109061.5|109036.5|109068|109043|109069.3|109044.3|109059.9|109034.9|23
1739278550000|2025-02-11 12:55:50|109069.2|109044.2|109066.7|109041.7|109072.3|109047.3|109065|109040|17
1739278560000|2025-02-11 12:56:00|109067.5|109042.5|109076.1|109026.1|109076.1|109044.7|109062.5|109026.1|32
1739278570000|2025-02-11 12:56:10|109079.2|109029.2|109074.1|109024.1|109079.2|109029.2|109070.9|109020.9|22
1739278580000|2025-02-11 12:56:20|109063.6|109013.6|109067.5|109017.5|109068.8|109018.8|109063.6|109013.6|15
1739278590000|2025-02-11 12:56:30|109068.8|109018.8|109072.6|109022.6|109072.6|109022.6|109067.8|109017.8|17
1739278600000|2025-02-11 12:56:40|109073.8|109023.8|109073.6|109023.6|109079.7|109029.7|109073.6|109023.6|19
1739278610000|2025-02-11 12:56:50|109072.2|109022.2|109076.5|109026.5|109077.5|109027.5|109070|109020|26
1739278620000|2025-02-11 12:57:00|109075.2|109025.2|109077|109027|109084.5|109034.5|109075.2|109025.2|20
1739278630000|2025-02-11 12:57:10|109074.7|109024.7|109070.6|109020.6|109077.7|109027.7|109070.6|109020.6|22
1739278640000|2025-02-11 12:57:20|109070.8|109020.8|109075.5|109025.5|109075.5|109025.5|109070.8|109020.8|27
1739278650000|2025-02-11 12:57:30|109075|109025|109076.3|109026.3|109076.8|109026.8|109070.4|109020.4|28
1739278660000|2025-02-11 12:57:40|109075.7|109025.7|109081.1|109031.1|109081.1|109031.1|109074.2|109024.2|17
1739278670000|2025-02-11 12:57:50|109080.6|109030.6|109077|109027|109081.6|109031.6|109075.7|109025.7|23
1739278680000|2025-02-11 12:58:00|109078.3|109028.3|109080.6|109030.6|109080.8|109030.8|109074.6|109024.6|24
1739278690000|2025-02-11 12:58:10|109081.5|109031.5|109075.7|109025.7|109081.5|109031.5|109073.6|109023.6|12
1739278700000|2025-02-11 12:58:20|109065.6|109015.6|109067.5|109017.5|109075.6|109025.6|109065.6|109015.6|46
1739278710000|2025-02-11 12:58:30|109067.2|109017.2|109067.7|109017.7|109069.7|109019.7|109066.5|109016.5|18
1739278720000|2025-02-11 12:58:40|109066|109016|109063|109013|109067.7|109017.7|109062.8|109012.8|16
1739278730000|2025-02-11 12:58:50|109062.8|109012.8|109061.6|109011.6|109066|109016|109056.4|109006.4|32
1739278740000|2025-02-11 12:59:00|109059.8|109009.8|109050.4|109000.4|109060.8|109010.8|109048.6|108998.6|28
1739278750000|2025-02-11 12:59:10|109047.6|108997.6|109066.4|109016.4|109066.4|109016.4|109047.4|108997.4|41
1739278760000|2025-02-11 12:59:20|109065.1|109015.1|109065.5|109015.5|109066.7|109016.7|109061|109011|16
1739278770000|2025-02-11 12:59:30|109066.5|109016.5|109062.2|109012.2|109071.7|109021.7|109058.1|109008.1|31
1739278780000|2025-02-11 12:59:40|109063.7|109013.7|109061.6|109011.6|109066.3|109016.3|109060.6|109010.6|19
1739278790000|2025-02-11 12:59:50|109059.5|109009.5|109041.8|109016.8|109062|109019.3|109040.5|109005.3|25
1739278800000|2025-02-11 13:00:00|109041.3|109016.3|109046.3|108996.3|109046.8|109016.3|109034.1|108990.2|24
1739278810000|2025-02-11 13:00:10|109048.2|108998.2|109047.4|108997.4|109055.5|109005.5|109045.8|108995.8|36
1739278820000|2025-02-11 13:00:20|109049.2|108999.2|109046|108996|109050|109000|109044.8|108994.8|26
1739278830000|2025-02-11 13:00:30|109046.1|108996.1|109047|108997|109049.1|108999.1|109044.7|108994.7|19
1739278840000|2025-02-11 13:00:40|109046.4|108996.4|109049|108999|109049.7|108999.7|109046.4|108996.4|19
1739278850000|2025-02-11 13:00:50|109050.4|109000.4|109042.6|108992.6|109050.4|109000.4|109036.4|108986.4|39
1739278860000|2025-02-11 13:01:00|109041.1|108991.1|109024.8|108999.8|109041.2|109000.8|109022.7|108988|23
1739278870000|2025-02-11 13:01:10|109024.7|108999.7|109043.1|108993.1|109046|109006.4|109024.7|108993.1|24
1739278880000|2025-02-11 13:01:20|109045|108995|109037.3|109012.3|109049.6|109012.3|109037.3|108995|25
1739278890000|2025-02-11 13:01:30|109036.3|109011.3|109037.4|109012.4|109039.8|109014.8|109035.2|109010.2|14
1739278900000|2025-02-11 13:01:40|109041.3|109016.3|109037.6|109012.6|109042.3|109017.3|109037.6|109012.6|21
1739278910000|2025-02-11 13:01:50|109037.9|109012.9|109038.2|109013.2|109039.2|109014.2|109036|109011|20
1739278920000|2025-02-11 13:02:00|109039.7|109014.7|109039.9|109014.9|109039.9|109014.9|109036.7|109011.7|9
1739278930000|2025-02-11 13:02:10|109038.2|109013.2|109040.6|109015.6|109041.4|109016.4|109038.2|109013.2|12
1739278940000|2025-02-11 13:02:20|109041.4|109016.4|109041.5|109016.5|109041.6|109016.6|109039.3|109014.3|11
1739278950000|2025-02-11 13:02:30|109041.7|109016.7|109037.8|109012.8|109041.7|109016.7|109035.8|109010.8|13
1739278960000|2025-02-11 13:02:40|109038.9|109013.9|109033.6|109008.6|109039.9|109014.9|109030.1|109005.1|20
1739278970000|2025-02-11 13:02:50|109033.9|109008.9|109031.1|109006.1|109034.4|109009.4|109030.7|109005.7|13
1739278980000|2025-02-11 13:03:00|109044.2|108994.2|109048.1|108998.1|109048.9|108998.9|109037.8|108987.8|25
1739278990000|2025-02-11 13:03:10|109047.6|108997.6|109043.4|108993.4|109047.6|108997.6|109041.9|108991.9|13
1739279000000|2025-02-11 13:03:20|109042.2|108992.2|109035|108985|109043.4|108993.4|109031.2|108981.2|14
1739279010000|2025-02-11 13:03:30|109033.2|108983.2|109028.7|108978.7|109035.3|108985.3|109027|108977|16
1739279020000|2025-02-11 13:03:40|109029|108979|109035|108985|109036.3|108986.3|109027.7|108977.7|14
1739279030000|2025-02-11 13:03:50|109036|108986|109038.3|108988.3|109040.3|108990.3|109035|108985|12
1739279040000|2025-02-11 13:04:00|109031.7|108981.7|109032.9|108982.9|109037.1|108987.1|109029.7|108979.7|16
1739279050000|2025-02-11 13:04:10|109031.9|108981.9|109029.8|108979.8|109031.9|108981.9|109027.6|108977.6|3
1739279060000|2025-02-11 13:04:20|109031.3|108981.3|109033.2|108983.2|109037.1|108987.1|109031.3|108981.3|13
1739279070000|2025-02-11 13:04:30|109031.5|108981.5|109023.8|108973.8|109031.5|108981.5|109023.8|108973.8|20
1739279080000|2025-02-11 13:04:40|109026.8|108976.8|109019|108969|109026.8|108976.8|109015.2|108965.2|18
1739279090000|2025-02-11 13:04:50|109017.6|108967.6|109016.6|108966.6|109017.6|108967.6|109013|108963|11
1739279100000|2025-02-11 13:05:00|109015.8|108965.8|109009.9|108959.9|109016.4|108966.4|109006.8|108956.8|15
1739279110000|2025-02-11 13:05:10|109007.8|108957.8|109008.3|108958.3|109012.4|108962.4|109003.8|108953.8|22
1739279120000|2025-02-11 13:05:20|109007.9|108957.9|109008|108958|109013.1|108963.1|109007|108957|11
1739279130000|2025-02-11 13:05:30|109009.2|108959.2|109010.5|108960.5|109015.2|108965.2|109009.2|108959.2|12
1739279140000|2025-02-11 13:05:40|109011.7|108961.7|109012.9|108962.9|109013|108963|109010.5|108960.5|5
1739279150000|2025-02-11 13:05:50|109014.2|108964.2|109003|108978|109015.5|108979.8|109001.9|108962.9|8
1739279160000|2025-02-11 13:06:00|109004.4|108979.4|109003.4|108978.4|109005.1|108980.1|109003.2|108978.2|5
1739279170000|2025-02-11 13:06:10|109002.6|108977.6|108996.5|108971.5|109004.7|108979.7|108995.2|108970.2|18
1739279180000|2025-02-11 13:06:20|108997.4|108972.4|108995.4|108970.4|108997.9|108972.9|108995.4|108970.4|12
1739279190000|2025-02-11 13:06:30|108993.9|108968.9|108988|108963|108999.2|108974.2|108986.1|108961.1|19
1739279200000|2025-02-11 13:06:40|108990.5|108965.5|108987|108962|108990.5|108965.5|108985.2|108960.2|17
1739279210000|2025-02-11 13:06:50|108988.5|108963.5|108983.7|108958.7|108989.4|108964.4|108983.7|108958.7|14
1739279220000|2025-02-11 13:07:00|108984.8|108959.8|108988.5|108963.5|108989.8|108964.8|108984.5|108959.5|8
1739279230000|2025-02-11 13:07:10|108987|108962|108988.2|108963.2|108989|108964|108986.2|108961.2|6
1739279240000|2025-02-11 13:07:20|108986.9|108961.9|108984.7|108959.7|108988.4|108963.4|108984.2|108959.2|10
1739279250000|2025-02-11 13:07:30|108985.7|108960.7|108989.8|108964.8|108989.8|108964.8|108984.4|108959.4|3
1739279270000|2025-02-11 13:07:50|108990.6|108965.6|108994.1|108969.1|108994.1|108969.1|108989.7|108964.7|14
1739279280000|2025-02-11 13:08:00|108992.6|108967.6|108991|108966|108994.7|108969.7|108988.1|108963.1|18
1739279290000|2025-02-11 13:08:10|108992.1|108967.1|108989.5|108964.5|108993.7|108968.7|108989.5|108964.5|11
1739279300000|2025-02-11 13:08:20|108990.5|108965.5|108992.6|108967.6|108995|108970|108990.5|108965.5|16
1739279310000|2025-02-11 13:08:30|108993.5|108968.5|108992.6|108967.6|108993.5|108968.5|108990.8|108965.8|5
1739279320000|2025-02-11 13:08:40|108994.2|108969.2|108989.6|108964.6|108994.2|108969.2|108989.5|108964.5|9
1739279330000|2025-02-11 13:08:50|108993.3|108968.3|108993.6|108968.6|108993.6|108968.6|108990.8|108965.8|11
1739279340000|2025-02-11 13:09:00|108992.4|108967.4|108993.3|108968.3|108993.3|108968.3|108992.4|108967.4|2
1739279350000|2025-02-11 13:09:10|108993|108968|108993.9|108968.9|108993.9|108968.9|108993|108968|2
1739279360000|2025-02-11 13:09:20|108993.1|108968.1|108991.2|108966.2|108993.7|108968.7|108991.2|108966.2|7
1739279370000|2025-02-11 13:09:30|108992.1|108967.1|108992.9|108967.9|108992.9|108967.9|108992.1|108967.1|2
1739279380000|2025-02-11 13:09:40|108993.6|108968.6|108994.5|108969.5|108996.2|108971.2|108993.6|108968.6|7
1739279390000|2025-02-11 13:09:50|108995.5|108970.5|109001.1|108976.1|109002.1|108977.1|108995.5|108970.5|8
1739279400000|2025-02-11 13:10:00|108999.8|108974.8|108994.7|108969.7|108999.8|108974.8|108991|108966|17
1739279410000|2025-02-11 13:10:10|108993.8|108968.8|109001.4|108976.4|109004|108979|108993.8|108968.8|8
1739279420000|2025-02-11 13:10:20|109000.6|108975.6|108999.5|108974.5|109000.6|108975.6|108998.6|108973.6|5
1739279430000|2025-02-11 13:10:30|108998.5|108973.5|108998.5|108973.5|108998.5|108973.5|108998.3|108973.3|3
1739279440000|2025-02-11 13:10:40|108999.4|108974.4|108999.4|108974.4|109000.2|108975.2|108999.4|108974.4|5
1739279450000|2025-02-11 13:10:50|108998.5|108973.5|108998.4|108973.4|108998.5|108973.5|108996|108971|9
1739279460000|2025-02-11 13:11:00|108999.2|108974.2|109008.4|108983.4|109010|108985|108999.2|108974.2|23
1739279470000|2025-02-11 13:11:10|109007.7|108982.7|109008.4|108983.4|109008.6|108983.6|109004.9|108979.9|15
1739279480000|2025-02-11 13:11:20|109007.6|108982.6|109008.5|108983.5|109009|108984|109006|108981|17
1739279490000|2025-02-11 13:11:30|109009|108984|109006.4|108981.4|109009|108984|109006.4|108981.4|9
1739279500000|2025-02-11 13:11:40|109006.7|108981.7|109006.4|108981.4|109006.7|108981.7|109006.4|108981.4|2
1739279520000|2025-02-11 13:12:00|109007.2|108982.2|109006.8|108981.8|109007.7|108982.7|109006.7|108981.7|7
1739279530000|2025-02-11 13:12:10|109008|108983|109014.8|108989.8|109014.8|108989.8|109008|108983|22
1739279540000|2025-02-11 13:12:20|109017.5|108992.5|109012.4|108987.4|109017.5|108992.5|109010.8|108985.8|19
1739279550000|2025-02-11 13:12:30|109011.6|108986.6|109011.6|108986.6|109011.6|108986.6|109010.8|108985.8|3
1739279560000|2025-02-11 13:12:40|109010.8|108985.8|109005.6|108980.6|109011.6|108986.6|109005.6|108980.6|8
1739279570000|2025-02-11 13:12:50|109006.4|108981.4|109006.4|108981.4|109006.4|108981.4|109006.2|108981.2|3
1739279580000|2025-02-11 13:13:00|109006|108981|109006.4|108981.4|109006.4|108981.4|109006|108981|2
1739279590000|2025-02-11 13:13:10|109005.5|108980.5|109006.4|108981.4|109006.4|108981.4|109005.5|108980.5|5
1739279600000|2025-02-11 13:13:20|109017.5|108967.5|109007.2|108982.2|109017.5|108982.2|109007.2|108967.5|2
1739279610000|2025-02-11 13:13:30|109005.6|108980.6|109013.4|108988.4|109013.4|108988.4|109004.7|108979.7|13
1739279620000|2025-02-11 13:13:40|109012.8|108987.8|109008.9|108983.9|109012.8|108987.8|109005|108980|22
1739279630000|2025-02-11 13:13:50|109008.6|108983.6|109006.1|108981.1|109010.3|108985.3|109005.3|108980.3|15
1739279640000|2025-02-11 13:14:00|109007|108982|109012.1|108987.1|109012.9|108987.9|109007|108982|15
1739279650000|2025-02-11 13:14:10|109012.9|108987.9|109018.1|108993.1|109019.9|108994.9|109012.1|108987.1|20
1739279660000|2025-02-11 13:14:20|109018.7|108993.7|109019.4|108994.4|109019.4|108994.4|109018.7|108993.7|2
1739279670000|2025-02-11 13:14:30|109020.9|108995.9|109020.9|108995.9|109022.7|108997.7|109017.9|108992.9|13
1739279680000|2025-02-11 13:14:40|109022.8|108997.8|109020.3|108995.3|109022.8|108997.8|109020.3|108995.3|6
1739279690000|2025-02-11 13:14:50|109022.2|108997.2|109022.8|108997.8|109022.8|108997.8|109022.1|108997.1|4
1739279700000|2025-02-11 13:15:00|109022.1|108997.1|109032.8|109007.8|109033.5|109008.5|109022.1|108997.1|12
1739279710000|2025-02-11 13:15:10|109032.1|109007.1|109037.4|109012.4|109038|109013|109032|109007|11
1739279720000|2025-02-11 13:15:20|109038.7|109013.7|109038.4|109013.4|109042.2|109017.2|109037.9|109012.9|12
1739279730000|2025-02-11 13:15:30|109037.8|109012.8|109039.7|109014.7|109040.7|109015.7|109036.3|109011.3|10
1739279740000|2025-02-11 13:15:40|109040.5|109015.5|109051.2|109026.2|109052.1|109027.1|109040.5|109015.5|15
1739279750000|2025-02-11 13:15:50|109050.1|109025.1|109043.7|109018.7|109051|109026|109039.5|109014.5|15
1739279760000|2025-02-11 13:16:00|109042.9|109017.9|109042|109017|109043.7|109018.7|109041.1|109016.1|12
1739279770000|2025-02-11 13:16:10|109043.4|109018.4|109048.7|109023.7|109048.7|109023.7|109043.2|109018.2|17
1739279780000|2025-02-11 13:16:20|109047.1|109022.1|109046.3|109021.3|109047.9|109022.9|109044.9|109019.9|18
1739279790000|2025-02-11 13:16:30|109047.1|109022.1|109047.1|109022.1|109048.7|109023.7|109047|109022|9
1739279800000|2025-02-11 13:16:40|109047.8|109022.8|109047.8|109022.8|109048.7|109023.7|109046.1|109021.1|14
1739279810000|2025-02-11 13:16:50|109047.2|109022.2|109047.3|109022.3|109048.1|109023.1|109045.4|109020.4|17
1739279820000|2025-02-11 13:17:00|109046.4|109021.4|109048.5|109023.5|109048.5|109023.5|109036.7|109011.7|23
1739279830000|2025-02-11 13:17:10|109049.7|109024.7|109054.6|109029.6|109057.4|109032.4|109049.5|109024.5|27
1739279840000|2025-02-11 13:17:20|109054.9|109029.9|109058.1|109033.1|109058.1|109033.1|109053.5|109028.5|14
1739279850000|2025-02-11 13:17:30|109057.3|109032.3|109058|109033|109063.4|109038.4|109056.5|109031.5|17
1739279860000|2025-02-11 13:17:40|109057.3|109032.3|109046.8|109021.8|109057.3|109032.3|109044.9|109019.9|21
1739279870000|2025-02-11 13:17:50|109047.4|109022.4|109049.2|109024.2|109050.1|109025.1|109047.4|109022.4|10
1739279880000|2025-02-11 13:18:00|109048.2|109023.2|109044.7|109019.7|109048.2|109023.2|109043.9|109018.9|17
1739279890000|2025-02-11 13:18:10|109041.5|109016.5|109051.1|109026.1|109051.4|109026.4|109041.5|109016.5|14
1739279900000|2025-02-11 13:18:20|109050.8|109025.8|109049.3|109024.3|109050.8|109025.8|109048.3|109023.3|22
1739279910000|2025-02-11 13:18:30|109049.6|109024.6|109047.9|109022.9|109049.6|109024.6|109046.7|109021.7|10
1739279920000|2025-02-11 13:18:40|109048.8|109023.8|109044.2|109019.2|109048.8|109023.8|109044.2|109019.2|14
1739279930000|2025-02-11 13:18:50|109042.2|109017.2|109037.9|109012.9|109042.2|109017.2|109035|109010|20
1739279940000|2025-02-11 13:19:00|109038.7|109013.7|109043.5|109018.5|109045.2|109020.2|109038.7|109013.7|14
1739279950000|2025-02-11 13:19:10|109045.2|109020.2|109040.5|109015.5|109045.2|109020.2|109038.6|109013.6|13
1739279960000|2025-02-11 13:19:20|109040.6|109015.6|109049.2|109024.2|109049.9|109024.9|109040.6|109015.6|16
1739279970000|2025-02-11 13:19:30|109049.4|109024.4|109043.8|109018.8|109049.4|109024.4|109042.7|109017.7|17
1739279980000|2025-02-11 13:19:40|109044.6|109019.6|109046.8|109021.8|109047.6|109022.6|109044.3|109019.3|9
1739279990000|2025-02-11 13:19:50|109047.6|109022.6|109045.8|109020.8|109048.6|109023.6|109045.5|109020.5|13
1739280000000|2025-02-11 13:20:00|109046.7|109021.7|109046.5|109021.5|109047.6|109022.6|109042.3|109017.3|18
1739280010000|2025-02-11 13:20:10|109046.1|109021.1|109048.2|109023.2|109050.2|109025.2|109046.1|109021.1|10
1739280020000|2025-02-11 13:20:20|109049|109024|109048.2|109023.2|109049|109024|109048.2|109023.2|2
1739280030000|2025-02-11 13:20:30|109046.9|109021.9|109046.9|109021.9|109049.8|109024.8|109041.4|109016.4|18
1739280040000|2025-02-11 13:20:40|109047.7|109022.7|109047.8|109022.8|109054.4|109029.4|109046.6|109021.6|13
1739280050000|2025-02-11 13:20:50|109049|109024|109053.4|109028.4|109053.4|109028.4|109047.8|109022.8|7
1739280060000|2025-02-11 13:21:00|109052.4|109027.4|109059.7|109034.7|109059.7|109034.7|109050.5|109025.5|14
1739280070000|2025-02-11 13:21:10|109058.9|109033.9|109069.1|109044.1|109069.1|109044.1|109058.9|109033.9|14
1739280080000|2025-02-11 13:21:20|109072.9|109047.9|109069.1|109044.1|109077.1|109052.1|109069.1|109044.1|15
1739280090000|2025-02-11 13:21:30|109068.2|109043.2|109053.6|109028.6|109068.2|109043.2|109053.5|109028.5|18
1739280100000|2025-02-11 13:21:40|109054.7|109029.7|109059.7|109034.7|109060.5|109035.5|109054.7|109029.7|10
1739280110000|2025-02-11 13:21:50|109058.5|109033.5|109055.6|109030.6|109058.5|109033.5|109055.6|109030.6|3
1739280120000|2025-02-11 13:22:00|109054.7|109029.7|109055.1|109030.1|109060.6|109035.6|109053.4|109028.4|11
1739280130000|2025-02-11 13:22:10|109054.2|109029.2|109051.4|109026.4|109054.2|109029.2|109051.4|109026.4|3
1739280140000|2025-02-11 13:22:20|109050.7|109025.7|109054.9|109029.9|109054.9|109029.9|109047.9|109022.9|14
1739280150000|2025-02-11 13:22:30|109050.1|109025.1|109043.2|109018.2|109050.1|109025.1|109042.5|109017.5|11
1739280160000|2025-02-11 13:22:40|109044.4|109019.4|109047.1|109022.1|109048.6|109023.6|109043.2|109018.2|9
1739280170000|2025-02-11 13:22:50|109045.8|109020.8|109042.7|109017.7|109047.1|109022.1|109042.7|109017.7|10
1739280180000|2025-02-11 13:23:00|109042.1|109017.1|109035.5|109010.5|109044.7|109019.7|109035.3|109010.3|20
1739280190000|2025-02-11 13:23:10|109036.5|109011.5|109033.2|109008.2|109037.4|109012.4|109031.6|109006.6|15
1739280200000|2025-02-11 13:23:20|109034.3|109009.3|109031.5|109006.5|109038.2|109013.2|109031.5|109006.5|17
1739280210000|2025-02-11 13:23:30|109028.2|109003.2|109038.3|109013.3|109039.3|109014.3|109028.2|109003.2|20
1739280220000|2025-02-11 13:23:40|109037.4|109012.4|109038|109013|109040.1|109015.1|109037.4|109012.4|6
1739280230000|2025-02-11 13:23:50|109040|109015|109038.2|109013.2|109042.1|109017.1|109038.2|109013.2|14
1739280240000|2025-02-11 13:24:00|109039.2|109014.2|109033.5|109008.5|109039.4|109014.4|109032.6|109007.6|11
1739280250000|2025-02-11 13:24:10|109034.6|109009.6|109031.9|109006.9|109034.6|109009.6|109031.9|109006.9|10
1739280260000|2025-02-11 13:24:20|109032.1|109007.1|109039.6|109014.6|109039.6|109014.6|109031.1|109006.1|16
1739280270000|2025-02-11 13:24:30|109038.5|109013.5|109043.5|109018.5|109044.3|109019.3|109038.5|109013.5|12
1739280280000|2025-02-11 13:24:40|109044.3|109019.3|109044.4|109019.4|109044.4|109019.4|109041.7|109016.7|12
1739280290000|2025-02-11 13:24:50|109043.6|109018.6|109043.9|109018.9|109045|109020|109042.6|109017.6|12
1739280300000|2025-02-11 13:25:00|109044.8|109019.8|109045.9|109020.9|109047.5|109022.5|109043.3|109018.3|14
1739280310000|2025-02-11 13:25:10|109047.5|109022.5|109044.9|109019.9|109048.2|109023.2|109044.9|109019.9|8
1739280320000|2025-02-11 13:25:20|109045.5|109020.5|109050.5|109025.5|109053.1|109028.1|109043.7|109018.7|19
1739280330000|2025-02-11 13:25:30|109048.5|109023.5|109050.5|109025.5|109050.5|109025.5|109047.9|109022.9|6
1739280340000|2025-02-11 13:25:40|109049.7|109024.7|109049.9|109024.9|109051.4|109026.4|109049.7|109024.7|5
1739280350000|2025-02-11 13:25:50|109048.6|109023.6|109045.4|109020.4|109049.9|109024.9|109042.8|109017.8|13
1739280360000|2025-02-11 13:26:00|109046|109021|109045.8|109020.8|109050.5|109025.5|109045.1|109020.1|17
1739280370000|2025-02-11 13:26:10|109045.2|109020.2|109042.7|109017.7|109045.2|109020.2|109042.7|109017.7|7
1739280380000|2025-02-11 13:26:20|109043.2|109018.2|109045|109020|109045|109020|109043.2|109018.2|11
1739280390000|2025-02-11 13:26:30|109043.7|109018.7|109040.3|109015.3|109045|109020|109040.3|109015.3|10
1739280400000|2025-02-11 13:26:40|109039.7|109014.7|109039.7|109014.7|109039.7|109014.7|109039.2|109014.2|5
1739280410000|2025-02-11 13:26:50|109041.1|109016.1|109048.2|109023.2|109048.8|109023.8|109041.1|109016.1|6
1739280420000|2025-02-11 13:27:00|109042.9|109017.9|109043.5|109018.5|109044.8|109019.8|109042.2|109017.2|9
1739280430000|2025-02-11 13:27:10|109044.8|109019.8|109041.8|109016.8|109049.2|109024.2|109041.8|109016.8|17
1739280440000|2025-02-11 13:27:20|109042.5|109017.5|109039.6|109014.6|109045.5|109020.5|109039.6|109014.6|16
1739280450000|2025-02-11 13:27:30|109038.4|109013.4|109038.4|109013.4|109038.4|109013.4|109038.4|109013.4|1
1739280460000|2025-02-11 13:27:40|109037.7|109012.7|109048.7|109023.7|109049.3|109024.3|109037.7|109012.7|12
1739280470000|2025-02-11 13:27:50|109047.7|109022.7|109046.9|109021.9|109048.5|109023.5|109046.9|109021.9|12
1739280480000|2025-02-11 13:28:00|109047.8|109022.8|109048.7|109023.7|109053.6|109028.6|109042.7|109017.7|29
1739280490000|2025-02-11 13:28:10|109048|109023|109049.1|109024.1|109049.1|109024.1|109045.2|109020.2|17
1739280500000|2025-02-11 13:28:20|109049.2|109024.2|109050|109025|109056.8|109031.8|109042.5|109017.5|40
1739280510000|2025-02-11 13:28:30|109050.2|109025.2|109049.9|109024.9|109054.1|109029.1|109049.6|109024.6|13
1739280520000|2025-02-11 13:28:40|109050.4|109025.4|109051.7|109026.7|109052.9|109027.9|109049.7|109024.7|31
1739280530000|2025-02-11 13:28:50|109051.9|109026.9|109049.5|109024.5|109052.2|109027.2|109048.4|109023.4|21
1739280540000|2025-02-11 13:29:00|109048.7|109023.7|109054|109029|109054.8|109029.8|109048.7|109023.7|13
1739280550000|2025-02-11 13:29:10|109054.8|109029.8|109058.6|109033.6|109060.1|109035.1|109054.2|109029.2|15
1739280560000|2025-02-11 13:29:20|109059.4|109034.4|109063.1|109038.1|109063.1|109038.1|109059.4|109034.4|26
1739280570000|2025-02-11 13:29:30|109064.3|109039.3|109061.2|109036.2|109064.7|109039.7|109060|109035|25
1739280580000|2025-02-11 13:29:40|109060.1|109035.1|109056.9|109031.9|109061|109036|109056.2|109031.2|27
1739280590000|2025-02-11 13:29:50|109056.2|109031.2|109056.6|109031.6|109057.1|109032.1|109054.2|109029.2|17
1739280600000|2025-02-11 13:30:00|109055.6|109030.6|109059.8|109034.8|109060.5|109035.5|109055.1|109030.1|11
1739280610000|2025-02-11 13:30:10|109060.5|109035.5|109070.2|109045.2|109070.3|109045.3|109060.5|109035.5|16
1739280620000|2025-02-11 13:30:20|109067.8|109042.8|109059.9|109034.9|109067.8|109042.8|109059.9|109034.9|6
1739280630000|2025-02-11 13:30:30|109059.4|109034.4|109055.2|109030.2|109059.9|109034.9|109054.6|109029.6|5
1739280640000|2025-02-11 13:30:40|109054.4|109029.4|109055.6|109030.6|109055.6|109030.6|109051.4|109026.4|5
1739280650000|2025-02-11 13:30:50|109056.4|109031.4|109057.3|109032.3|109060.7|109035.7|109056.1|109031.1|7
1739280660000|2025-02-11 13:31:00|109057.9|109032.9|109065.2|109040.2|109067.7|109042.7|109057.9|109032.9|13
1739280670000|2025-02-11 13:31:10|109064|109039|109060|109035|109064|109039|109059.5|109034.5|8
1739280680000|2025-02-11 13:31:20|109060.6|109035.6|109065.6|109040.6|109065.6|109040.6|109060.6|109035.6|11
1739280690000|2025-02-11 13:31:30|109066.8|109041.8|109053.7|109028.7|109067.3|109042.3|109052.4|109027.4|17
1739280700000|2025-02-11 13:31:40|109052.4|109027.4|109048.2|109023.2|109052.4|109027.4|109043|109018|34
1739280710000|2025-02-11 13:31:50|109049.5|109024.5|109049.4|109024.4|109049.5|109024.5|109048.2|109023.2|7
1739280720000|2025-02-11 13:32:00|109048.4|109023.4|109036.3|109011.3|109049.7|109024.7|109032.7|109007.7|27
1739280730000|2025-02-11 13:32:10|109037.6|109012.6|109034.7|109009.7|109038.8|109013.8|109032.7|109007.7|20
1739280740000|2025-02-11 13:32:20|109033.4|109008.4|109038.3|109013.3|109038.3|109013.3|109033.4|109008.4|18
1739280750000|2025-02-11 13:32:30|109039.5|109014.5|109033|109008|109039.8|109014.8|109033|109008|15
1739280760000|2025-02-11 13:32:40|109032.5|109007.5|109026.1|109001.1|109033|109008|109025.6|109000.6|13
1739280770000|2025-02-11 13:32:50|109025.3|109000.3|109023|108998|109025.3|109000.3|109021.7|108996.7|11
1739280780000|2025-02-11 13:33:00|109021.7|108996.7|109021.2|108996.2|109023|108998|109021.2|108996.2|14
1739280790000|2025-02-11 13:33:10|109022.5|108997.5|109021.7|108996.7|109023|108998|109020.8|108995.8|6
1739280800000|2025-02-11 13:33:20|109021.3|108996.3|109021.4|108996.4|109022.6|108997.6|109020.6|108995.6|9
1739280810000|2025-02-11 13:33:30|109022.6|108997.6|109028.3|109003.3|109033|109008|109022.6|108997.6|13
1739280820000|2025-02-11 13:33:40|109029.6|109004.6|109023.5|108998.5|109029.6|109004.6|109022.2|108997.2|12
1739280830000|2025-02-11 13:33:50|109024.6|108999.6|109023.3|108998.3|109024.8|108999.8|109020|108995|18
1739280840000|2025-02-11 13:34:00|109023.4|108998.4|109022.2|108997.2|109023.4|108998.4|109022.2|108997.2|18
1739280850000|2025-02-11 13:34:10|109023.4|108998.4|109027.6|109002.6|109027.6|109002.6|109022.2|108997.2|12
1739280860000|2025-02-11 13:34:20|109026.8|109001.8|109024.8|108999.8|109026.8|109001.8|109023.5|108998.5|8
1739280870000|2025-02-11 13:34:30|109023.6|108998.6|109015|108990|109023.6|108998.6|109015|108990|11
1739280880000|2025-02-11 13:34:40|109012.5|108987.5|109011.6|108986.6|109014.1|108989.1|109010.8|108985.8|22
1739280890000|2025-02-11 13:34:50|109011.5|108986.5|109010.6|108985.6|109011.5|108986.5|109010.5|108985.5|3
1739280900000|2025-02-11 13:35:00|109009.3|108984.3|109007.8|108982.8|109010.6|108985.6|109005.8|108980.8|17
1739280910000|2025-02-11 13:35:10|109009.5|108984.5|109018.3|108993.3|109019.5|108994.5|109009.5|108984.5|22
1739280920000|2025-02-11 13:35:20|109017.5|108992.5|109015.4|108990.4|109020|108995|109015.4|108990.4|5
1739280930000|2025-02-11 13:35:30|109016.7|108991.7|109017.4|108992.4|109017.4|108992.4|109016.7|108991.7|2
1739280940000|2025-02-11 13:35:40|109016.6|108991.6|109015.1|108990.1|109016.6|108991.6|109014.7|108989.7|9
1739280950000|2025-02-11 13:35:50|109013.9|108988.9|109014.7|108989.7|109015.4|108990.4|109012.2|108987.2|9
1739280960000|2025-02-11 13:36:00|109014.2|108989.2|109012|108987|109014.2|108989.2|109010.8|108985.8|8
1739280970000|2025-02-11 13:36:10|109008.2|108983.2|109010.3|108985.3|109010.3|108985.3|109005.5|108980.5|15
1739280980000|2025-02-11 13:36:20|109010|108985|109009.8|108984.8|109010.3|108985.3|109005.4|108980.4|19
1739280990000|2025-02-11 13:36:30|109010.6|108985.6|109007.6|108982.6|109011.8|108986.8|109007.6|108982.6|8
1739281000000|2025-02-11 13:36:40|109006.3|108981.3|108994.8|108969.8|109006.6|108981.6|108994.8|108969.8|15
1739281010000|2025-02-11 13:36:50|108993.3|108968.3|108994.2|108969.2|108994.9|108969.9|108989.8|108964.8|22
1739281020000|2025-02-11 13:37:00|108995.1|108970.1|109004.6|108979.6|109004.9|108979.9|108995.1|108970.1|13
1739281030000|2025-02-11 13:37:10|109007.8|108982.8|109014.7|108989.7|109014.7|108989.7|109007.8|108982.8|24
1739281040000|2025-02-11 13:37:20|109013.5|108988.5|109010.7|108985.7|109013.9|108988.9|109010.7|108985.7|10
1739281050000|2025-02-11 13:37:30|109012|108987|109012.7|108987.7|109012.7|108987.7|109010.6|108985.6|9
1739281060000|2025-02-11 13:37:40|109013.9|108988.9|109018.2|108993.2|109020.4|108995.4|109013.8|108988.8|11
1739281070000|2025-02-11 13:37:50|109017.4|108992.4|109027.8|109002.8|109028.6|109003.6|109015.4|108990.4|27
1739281080000|2025-02-11 13:38:00|109028.4|109003.4|109034.5|109009.5|109044.8|109019.8|109028.4|109003.4|15
1739281090000|2025-02-11 13:38:10|109035.7|109010.7|109039.3|109014.3|109040.8|109015.8|109035.7|109010.7|11
1739281100000|2025-02-11 13:38:20|109040|109015|109042.7|109017.7|109043.5|109018.5|109040|109015|9
1739281110000|2025-02-11 13:38:30|109045.6|109020.6|109045.4|109020.4|109047.4|109022.4|109044.5|109019.5|9
1739281120000|2025-02-11 13:38:40|109044.9|109019.9|109047.8|109022.8|109050.4|109025.4|109044.9|109019.9|6
1739281130000|2025-02-11 13:38:50|109048.5|109023.5|109050.4|109025.4|109051|109026|109048.5|109023.5|4
1739281140000|2025-02-11 13:39:00|109049.5|109024.5|109039.4|109014.4|109049.5|109024.5|109038.2|109013.2|8
1739281150000|2025-02-11 13:39:10|109040|109015|109040.8|109015.8|109040.8|109015.8|109040|109015|2
1739281160000|2025-02-11 13:39:20|109044.8|109019.8|109046.1|109021.1|109048.9|109023.9|109044.8|109019.8|14
1739281170000|2025-02-11 13:39:30|109047.4|109022.4|109045.1|109020.1|109049.6|109024.6|109043.9|109018.9|8
1739281180000|2025-02-11 13:39:40|109046.4|109021.4|109047.3|109022.3|109047.3|109022.3|109045.1|109020.1|4
1739281190000|2025-02-11 13:39:50|109046.5|109021.5|109047.3|109022.3|109047.3|109022.3|109045.3|109020.3|6
1739281200000|2025-02-11 13:40:00|109046|109021|109045.3|109020.3|109046|109021|109043.4|109018.4|8
1739281210000|2025-02-11 13:40:10|109046.2|109021.2|109045.4|109020.4|109048.6|109023.6|109044.2|109019.2|7
1739281220000|2025-02-11 13:40:20|109047.4|109022.4|109047.4|109022.4|109047.4|109022.4|109047.4|109022.4|1
1739281230000|2025-02-11 13:40:30|109048.6|109023.6|109043|109018|109049.9|109024.9|109043|109018|9
1739281240000|2025-02-11 13:40:40|109044.3|109019.3|109039.5|109014.5|109044.3|109019.3|109039.5|109014.5|13
1739281250000|2025-02-11 13:40:50|109038.5|109013.5|109036.2|109011.2|109038.5|109013.5|109032.2|109007.2|11
1739281260000|2025-02-11 13:41:00|109035.9|109010.9|109031.9|109006.9|109036.2|109011.2|109031.9|109006.9|17
1739281270000|2025-02-11 13:41:10|109033.1|109008.1|109036.9|109011.9|109036.9|109011.9|109031.9|109006.9|16
1739281280000|2025-02-11 13:41:20|109037.6|109012.6|109046.9|109021.9|109048.2|109023.2|109037.6|109012.6|15
1739281290000|2025-02-11 13:41:30|109045.7|109020.7|109047.6|109022.6|109048.9|109023.9|109045.7|109020.7|7
1739281300000|2025-02-11 13:41:40|109048.9|109023.9|109049.8|109024.8|109049.8|109024.8|109047.6|109022.6|12
1739281310000|2025-02-11 13:41:50|109047.3|109022.3|109045.3|109020.3|109047.8|109022.8|109042.8|109017.8|8
1739281320000|2025-02-11 13:42:00|109044.6|109019.6|109048.2|109023.2|109049|109024|109043.2|109018.2|11
1739281330000|2025-02-11 13:42:10|109047|109022|109047|109022|109048.2|109023.2|109047|109022|3
1739281340000|2025-02-11 13:42:20|109048.2|109023.2|109052.9|109027.9|109053.7|109028.7|109048.2|109023.2|6
1739281350000|2025-02-11 13:42:30|109054.2|109029.2|109053.5|109028.5|109054.2|109029.2|109051.6|109026.6|9
1739281360000|2025-02-11 13:42:40|109052.2|109027.2|109053|109028|109053.7|109028.7|109049.3|109024.3|11
1739281370000|2025-02-11 13:42:50|109051.8|109026.8|109053.3|109028.3|109054.1|109029.1|109050|109025|14
1739281380000|2025-02-11 13:43:00|109054.3|109029.3|109051.6|109026.6|109054.3|109029.3|109051.6|109026.6|4
1739281390000|2025-02-11 13:43:10|109044.3|109019.3|109032.5|109007.5|109044.3|109019.3|109024.6|108999.6|34
1739281400000|2025-02-11 13:43:20|109035.1|109010.1|109029.5|109004.5|109035.1|109010.1|109029.5|109004.5|30
1739281410000|2025-02-11 13:43:30|109031|109006|109025.2|109000.2|109031.4|109006.4|109022.5|108997.5|20
1739281420000|2025-02-11 13:43:40|109024|108999|109029.1|109004.1|109029.9|109004.9|109024|108999|14
1739281430000|2025-02-11 13:43:50|109027.9|109002.9|109028.5|109003.5|109028.9|109003.9|109022.7|108997.7|19
1739281440000|2025-02-11 13:44:00|109028.1|109003.1|109026.3|109001.3|109033.8|109008.8|109026.3|109001.3|12
1739281450000|2025-02-11 13:44:10|109026.6|109001.6|109026.2|109001.2|109028.7|109003.7|109024.5|108999.5|15
1739281460000|2025-02-11 13:44:20|109025.8|109000.8|109025.3|109000.3|109026.2|109001.2|109019.7|108994.7|19
1739281470000|2025-02-11 13:44:30|109026.4|109001.4|109025.8|109000.8|109027.2|109002.2|109025|109000|8
1739281480000|2025-02-11 13:44:40|109026.7|109001.7|109029.8|109004.8|109030.1|109005.1|109026|109001|6
1739281490000|2025-02-11 13:44:50|109028.9|109003.9|109027.8|109002.8|109030.2|109005.2|109026.6|109001.6|15
1739281500000|2025-02-11 13:45:00|109025.9|109000.9|109024.5|108999.5|109025.9|109000.9|109019.2|108994.2|16
1739281510000|2025-02-11 13:45:10|109025|109000|109024.7|108999.7|109026.5|109001.5|109022.8|108997.8|26
1739281520000|2025-02-11 13:45:20|109024.6|108999.6|109020.7|108995.7|109024.6|108999.6|109016|108991|19
1739281530000|2025-02-11 13:45:30|109019.8|108994.8|109020.2|108995.2|109023.6|108998.6|109019.2|108994.2|17
1739281540000|2025-02-11 13:45:40|109021.3|108996.3|109020.2|108995.2|109025.6|109000.6|109019.4|108994.4|18
1739281550000|2025-02-11 13:45:50|109019.2|108994.2|109028.3|109003.3|109030.1|109005.1|109019.2|108994.2|28
1739281560000|2025-02-11 13:46:00|109027.3|109002.3|109034.5|109009.5|109035.4|109010.4|109027.1|109002.1|16
1739281570000|2025-02-11 13:46:10|109033.5|109008.5|109038.2|109013.2|109039.4|109014.4|109031|109006|16
1739281580000|2025-02-11 13:46:20|109039.6|109014.6|109040.7|109015.7|109041.7|109016.7|109038.6|109013.6|13
1739281590000|2025-02-11 13:46:30|109039.7|109014.7|109038.9|109013.9|109045.2|109020.2|109034.9|109009.9|21
1739281600000|2025-02-11 13:46:40|109039|109014|109035.2|109010.2|109039|109014|109035.2|109010.2|11
1739281610000|2025-02-11 13:46:50|109036.7|109011.7|109033.2|109008.2|109037|109012|109033.2|109008.2|9
1739281620000|2025-02-11 13:47:00|109034.7|109009.7|109036.8|109011.8|109037|109012|109033.2|109008.2|11
1739281630000|2025-02-11 13:47:10|109037.2|109012.2|109038.2|109013.2|109038.2|109013.2|109036|109011|9
1739281640000|2025-02-11 13:47:20|109039.7|109014.7|109041.1|109016.1|109041.2|109016.2|109037.3|109012.3|9
1739281650000|2025-02-11 13:47:30|109039|109014|109039.3|109014.3|109041.9|109016.9|109036.9|109011.9|14
1739281660000|2025-02-11 13:47:40|109042.9|109017.9|109056.8|109031.8|109058.3|109033.3|109041.6|109016.6|13
1739281670000|2025-02-11 13:47:50|109054.9|109029.9|109050.4|109025.4|109054.9|109029.9|109045.9|109020.9|12
1739281680000|2025-02-11 13:48:00|109049.4|109024.4|109044.5|109019.5|109051.3|109026.3|109044.5|109019.5|7
1739281690000|2025-02-11 13:48:10|109043.4|109018.4|109033.6|109008.6|109044.5|109019.5|109031.3|109006.3|27
1739281700000|2025-02-11 13:48:20|109034.3|109009.3|109034.5|109009.5|109034.6|109009.6|109033.5|109008.5|7
1739281710000|2025-02-11 13:48:30|109034.7|109009.7|109036.8|109011.8|109038.6|109013.6|109032.9|109007.9|15
1739281720000|2025-02-11 13:48:40|109037.8|109012.8|109029.4|109004.4|109037.8|109012.8|109029.4|109004.4|11
1739281730000|2025-02-11 13:48:50|109028.4|109003.4|109034.8|109009.8|109040.5|109015.5|109027.9|109002.9|26
1739281740000|2025-02-11 13:49:00|109033.9|109008.9|109028.1|109003.1|109036.2|109011.2|109028.1|109003.1|21
1739281750000|2025-02-11 13:49:10|109029.1|109004.1|109026.9|109001.9|109029.2|109004.2|109023.3|108998.3|12
1739281760000|2025-02-11 13:49:20|109030.3|109005.3|109027.6|109002.6|109030.3|109005.3|109027.6|109002.6|11
1739281770000|2025-02-11 13:49:30|109028.5|109003.5|109036|109011|109037.8|109012.8|109025.9|109000.9|24
1739281780000|2025-02-11 13:49:40|109035.2|109010.2|109031.9|109006.9|109035.5|109010.5|109031.4|109006.4|19
1739281790000|2025-02-11 13:49:50|109031.4|109006.4|109027|109002|109031.4|109006.4|109026.1|109001.1|22
1739281800000|2025-02-11 13:50:00|109028.1|109003.1|109023.4|108998.4|109029|109004|109023.4|108998.4|12
1739281810000|2025-02-11 13:50:10|109024.2|108999.2|109024.5|108999.5|109025.6|109000.6|109022.9|108997.9|17
1739281820000|2025-02-11 13:50:20|109023.7|108998.7|109018.1|108993.1|109024.5|108999.5|109017.7|108992.7|22
1739281830000|2025-02-11 13:50:30|109017.2|108992.2|109017.3|108992.3|109017.3|108992.3|109014.7|108989.7|8
1739281840000|2025-02-11 13:50:40|109017.8|108992.8|109010.3|108985.3|109017.8|108992.8|109007.5|108982.5|13
1739281850000|2025-02-11 13:50:50|109011|108986|109011|108986|109011.6|108986.6|109010.3|108985.3|5
1739281860000|2025-02-11 13:51:00|109010|108985|109014.5|108989.5|109016.7|108991.7|109009.5|108984.5|22
1739281870000|2025-02-11 13:51:10|109014.7|108989.7|109017.8|108992.8|109018|108993|109014.7|108989.7|10
1739281880000|2025-02-11 13:51:20|109020|108995|109016.2|108991.2|109021.5|108996.5|109014.8|108989.8|12
1739281890000|2025-02-11 13:51:30|109016.7|108991.7|109009.7|108984.7|109018.5|108993.5|109009.7|108984.7|28
1739281900000|2025-02-11 13:51:40|109010|108985|108998.8|108973.8|109010|108985|108997.7|108972.7|29
1739281910000|2025-02-11 13:51:50|108999.2|108974.2|109000.3|108975.3|109003.5|108978.5|108999.2|108974.2|15
1739281920000|2025-02-11 13:52:00|109000.5|108975.5|108998.9|108973.9|109002.6|108977.6|108998.4|108973.4|16
1739281930000|2025-02-11 13:52:10|108997.7|108972.7|108998.6|108973.6|109000.4|108975.4|108997.7|108972.7|12
1739281940000|2025-02-11 13:52:20|108999.3|108974.3|109000.6|108975.6|109004.5|108979.5|108997.6|108972.6|18
1739281950000|2025-02-11 13:52:30|108999.7|108974.7|109002.5|108977.5|109002.9|108977.9|108999.7|108974.7|8
1739281960000|2025-02-11 13:52:40|109000.9|108975.9|109005.5|108980.5|109006.5|108981.5|109000.5|108975.5|21
1739281970000|2025-02-11 13:52:50|109003.4|108978.4|109003|108978|109005.6|108980.6|109002.2|108977.2|20
1739281980000|2025-02-11 13:53:00|109004.3|108979.3|109006.4|108981.4|109010.4|108985.4|109004.2|108979.2|21
1739281990000|2025-02-11 13:53:10|109005.6|108980.6|109009|108984|109010.9|108985.9|109004.6|108979.6|17
1739282000000|2025-02-11 13:53:20|109009.8|108984.8|109005.7|108980.7|109011.5|108986.5|109004.1|108979.1|16
1739282010000|2025-02-11 13:53:30|109004.9|108979.9|109007.1|108982.1|109010.7|108985.7|109002.4|108977.4|15
1739282020000|2025-02-11 13:53:40|109008|108983|108991.5|108966.5|109009.6|108984.6|108990.4|108965.4|35
1739282030000|2025-02-11 13:53:50|108990.6|108965.6|108989.8|108964.8|108991.9|108966.9|108988.5|108963.5|25
1739282040000|2025-02-11 13:54:00|108989|108964|108987.6|108962.6|108990.7|108965.7|108982.9|108957.9|24
1739282050000|2025-02-11 13:54:10|108986.7|108961.7|108985.9|108960.9|108986.9|108961.9|108985.6|108960.6|10
1739282060000|2025-02-11 13:54:20|108983.7|108958.7|108986.1|108961.1|108989.3|108964.3|108983.7|108958.7|16
1739282070000|2025-02-11 13:54:30|108987.4|108962.4|108985.4|108960.4|108987.4|108962.4|108981.5|108956.5|17
1739282080000|2025-02-11 13:54:40|108986.3|108961.3|108994.1|108969.1|108994.1|108969.1|108986.3|108961.3|17
1739282090000|2025-02-11 13:54:50|108988.9|108963.9|108988.3|108963.3|108992.6|108967.6|108987.3|108962.3|25
1739282100000|2025-02-11 13:55:00|108989.2|108964.2|108991.8|108966.8|108994|108969|108984.9|108959.9|20
1739282110000|2025-02-11 13:55:10|108992.6|108967.6|108981|108956|108992.6|108967.6|108981|108956|23
1739282120000|2025-02-11 13:55:20|108980.6|108955.6|108981.9|108956.9|108983.3|108958.3|108979.8|108954.8|21
1739282130000|2025-02-11 13:55:30|108982.9|108957.9|108982.8|108957.8|108988.8|108963.8|108982.8|108957.8|21
1739282140000|2025-02-11 13:55:40|108984.9|108959.9|108986.3|108961.3|108990.5|108965.5|108982.6|108957.6|17
1739282150000|2025-02-11 13:55:50|108985.4|108960.4|108988.1|108963.1|108988.2|108963.2|108984.3|108959.3|23
1739282160000|2025-02-11 13:56:00|108988.2|108963.2|108975|108950|108989|108964|108972.5|108947.5|34
1739282170000|2025-02-11 13:56:10|108976|108951|108996|108946|108996.2|108962.2|108976|108944.8|30
1739282180000|2025-02-11 13:56:20|108997.2|108947.2|109000|108950|109003.7|108953.7|108996.8|108946.8|22
1739282190000|2025-02-11 13:56:30|109000.2|108950.2|108996.7|108946.7|109000.2|108950.2|108992.3|108942.3|15
1739282200000|2025-02-11 13:56:40|108997.9|108947.9|108990.2|108940.2|108998.9|108948.9|108986.2|108936.2|16
1739282210000|2025-02-11 13:56:50|108987.2|108937.2|108992.1|108942.1|108997|108947|108986.4|108936.4|29
1739282220000|2025-02-11 13:57:00|108992.8|108942.8|108984.7|108934.7|108993|108943|108984|108934|25
1739282230000|2025-02-11 13:57:10|108985.7|108935.7|108987.5|108937.5|108988.2|108938.2|108984.7|108934.7|13
1739282240000|2025-02-11 13:57:20|108988.7|108938.7|108991.7|108941.7|108991.7|108941.7|108987|108937|12
1739282250000|2025-02-11 13:57:30|108989.5|108939.5|108998.3|108948.3|108998.3|108948.3|108987.7|108937.7|33
1739282260000|2025-02-11 13:57:40|108997|108947|108995.8|108945.8|108997.5|108947.5|108994|108944|13
1739282270000|2025-02-11 13:57:50|108997|108947|108996.5|108946.5|108998.5|108948.5|108995.3|108945.3|12
1739282280000|2025-02-11 13:58:00|108997.5|108947.5|108999.7|108949.7|109002|108952|108996.5|108946.5|36
1739282290000|2025-02-11 13:58:10|109001.5|108951.5|108999.2|108949.2|109004.3|108954.3|108996.4|108946.4|27
1739282300000|2025-02-11 13:58:20|108998.4|108948.4|109001.2|108951.2|109001.2|108951.2|108998.4|108948.4|13
1739282310000|2025-02-11 13:58:30|109000.2|108950.2|108999.7|108949.7|109002.2|108952.2|108998.4|108948.4|29
1739282320000|2025-02-11 13:58:40|108999.4|108949.4|108999|108949|109000|108950|108995.5|108945.5|16
1739282330000|2025-02-11 13:58:50|108998.5|108948.5|108996.1|108946.1|108998.5|108948.5|108993.6|108943.6|21
1739282340000|2025-02-11 13:59:00|108992.9|108942.9|108995.4|108945.4|108998.4|108948.4|108992.9|108942.9|17
1739282350000|2025-02-11 13:59:10|108994.7|108944.7|108986.7|108936.7|108996.9|108946.9|108986.7|108936.7|24
1739282360000|2025-02-11 13:59:20|108984.4|108934.4|108981.5|108931.5|108984.4|108934.4|108977.1|108927.1|14
1739282370000|2025-02-11 13:59:30|108979.5|108929.5|108979.2|108929.2|108980.5|108930.5|108976.7|108926.7|9
1739282380000|2025-02-11 13:59:40|108976.7|108926.7|108973.7|108923.7|108978|108928|108973|108923|17
1739282390000|2025-02-11 13:59:50|108975.2|108925.2|108974.7|108924.7|108975.5|108925.5|108971|108921|11
1739282400000|2025-02-11 14:00:00|108969.7|108919.7|108945.1|108895.1|108976.9|108926.9|108942.2|108892.2|48
1739282410000|2025-02-11 14:00:10|108943.7|108893.7|108949.1|108899.1|108952.7|108902.7|108943.7|108893.7|21
1739282420000|2025-02-11 14:00:20|108948.4|108898.4|108935|108885|108949.8|108899.8|108932.7|108882.7|40
1739282430000|2025-02-11 14:00:30|108935.5|108885.5|108928.6|108878.6|108938.5|108888.5|108927.3|108877.3|21
1739282440000|2025-02-11 14:00:40|108927.4|108877.4|108931.2|108881.2|108931.4|108881.4|108925.6|108875.6|20
1739282450000|2025-02-11 14:00:50|108934.2|108884.2|108940|108890|108943|108893|108934.2|108884.2|24
1739282460000|2025-02-11 14:01:00|108941.2|108891.2|108913.6|108888.6|108941.2|108896.2|108912.5|108887|16
1739282470000|2025-02-11 14:01:10|108914.8|108889.8|108914.2|108889.2|108916.5|108891.5|108910.5|108885.5|19
1739282480000|2025-02-11 14:01:20|108915|108890|108915.4|108890.4|108925.8|108900.8|108913.2|108888.2|25
1739282490000|2025-02-11 14:01:30|108917.7|108892.7|108927.6|108902.6|108935.2|108910.2|108917.7|108892.7|38
1739282500000|2025-02-11 14:01:40|108926.4|108901.4|108926.3|108901.3|108929.3|108904.3|108925.5|108900.5|31
1739282510000|2025-02-11 14:01:50|108927|108902|108920.4|108895.4|108928.6|108903.6|108918|108893|28
1739282520000|2025-02-11 14:02:00|108919.7|108894.7|108925.7|108900.7|108927.7|108902.7|108919.5|108894.5|34
1739282530000|2025-02-11 14:02:10|108925|108900|108917.7|108892.7|108925.2|108900.2|108916.5|108891.5|26
1739282540000|2025-02-11 14:02:20|108916.5|108891.5|108910.3|108885.3|108917|108892|108909.6|108884.6|9
1739282550000|2025-02-11 14:02:30|108911.9|108886.9|108913.5|108888.5|108919.9|108894.9|108911.6|108886.6|27
1739282560000|2025-02-11 14:02:40|108914.6|108889.6|108917.7|108892.7|108923|108898|108910.5|108885.5|22
1739282570000|2025-02-11 14:02:50|108916.6|108891.6|108913.3|108888.3|108916.6|108891.6|108910.2|108885.2|6
1739282580000|2025-02-11 14:03:00|108913|108888|108917|108892|108918.2|108893.2|108913|108888|9
1739282590000|2025-02-11 14:03:10|108916.3|108891.3|108917|108892|108917|108892|108915.3|108890.3|6
1739282600000|2025-02-11 14:03:20|108915.3|108890.3|108915.1|108890.1|108917.6|108892.6|108911.5|108886.5|19
1739282610000|2025-02-11 14:03:30|108914|108889|108914|108889|108918.6|108893.6|108910.8|108885.8|12
1739282620000|2025-02-11 14:03:40|108913.1|108888.1|108898.7|108873.7|108917.9|108892.9|108897.7|108872.7|28
1739282630000|2025-02-11 14:03:50|108899.2|108874.2|108893.8|108868.8|108899.2|108874.2|108891.3|108866.3|10
1739282640000|2025-02-11 14:04:00|108892.9|108867.9|108882.7|108857.7|108893.8|108868.8|108882.7|108857.7|13
1739282650000|2025-02-11 14:04:10|108881|108856|108875.5|108850.5|108885.1|108860.1|108873.5|108848.5|25
1739282660000|2025-02-11 14:04:20|108876.4|108851.4|108879.9|108854.9|108880.1|108855.1|108874.3|108849.3|15
1739282670000|2025-02-11 14:04:30|108879.1|108854.1|108879.9|108854.9|108879.9|108854.9|108879.1|108854.1|6
1739282680000|2025-02-11 14:04:40|108881.9|108856.9|108884.2|108859.2|108885|108860|108881.1|108856.1|17
1739282690000|2025-02-11 14:04:50|108883.4|108858.4|108889.1|108864.1|108892.8|108867.8|108883.4|108858.4|19
1739282700000|2025-02-11 14:05:00|108889.9|108864.9|108888.6|108863.6|108892.8|108867.8|108888.6|108863.6|19
1739282710000|2025-02-11 14:05:10|108887.7|108862.7|108888.2|108863.2|108890.9|108865.9|108878.3|108853.3|20
1739282720000|2025-02-11 14:05:20|108887.5|108862.5|108889.4|108864.4|108889.4|108864.4|108887.5|108862.5|4
1739282730000|2025-02-11 14:05:30|108888.5|108863.5|108888.4|108863.4|108889.4|108864.4|108886.9|108861.9|12
1739282740000|2025-02-11 14:05:40|108887.6|108862.6|108887.3|108862.3|108889.3|108864.3|108886.9|108861.9|13
1739282750000|2025-02-11 14:05:50|108888.2|108863.2|108874.6|108849.6|108888.2|108863.2|108871.5|108846.5|18
1739282760000|2025-02-11 14:06:00|108873.4|108848.4|108871|108846|108873.7|108848.7|108866.9|108841.9|20
1739282770000|2025-02-11 14:06:10|108870.1|108845.1|108847.4|108822.4|108871|108846|108845.9|108820.9|27
1739282780000|2025-02-11 14:06:20|108845.2|108820.2|108840.5|108815.5|108847.2|108822.2|108838|108813|25
1739282790000|2025-02-11 14:06:30|108839.7|108814.7|108829.6|108804.6|108844|108819|108827|108802|28
1739282800000|2025-02-11 14:06:40|108830.4|108805.4|108833.7|108808.7|108839.1|108814.1|108830.4|108805.4|39
1739282810000|2025-02-11 14:06:50|108834|108809|108834.6|108809.6|108835.8|108810.8|108827.4|108802.4|23
1739282820000|2025-02-11 14:07:00|108833.9|108808.9|108839.7|108814.7|108845|108820|108833.9|108808.9|27
1739282830000|2025-02-11 14:07:10|108840.1|108815.1|108838.4|108813.4|108841.9|108816.9|108835.9|108810.9|18
1739282840000|2025-02-11 14:07:20|108837.5|108812.5|108837.5|108812.5|108837.5|108812.5|108834.8|108809.8|15
1739282850000|2025-02-11 14:07:30|108836.6|108811.6|108831.9|108806.9|108844.1|108819.1|108829.4|108804.4|24
1739282860000|2025-02-11 14:07:40|108830.3|108805.3|108831.9|108806.9|108834.5|108809.5|108830.3|108805.3|10
1739282870000|2025-02-11 14:07:50|108830.5|108805.5|108833.4|108808.4|108834.2|108809.2|108829.1|108804.1|20
1739282880000|2025-02-11 14:08:00|108834.4|108809.4|108847|108822|108847|108822|108834.4|108809.4|31
1739282890000|2025-02-11 14:08:10|108847.9|108822.9|108851.2|108826.2|108852.6|108827.6|108847.9|108822.9|22
1739282900000|2025-02-11 14:08:20|108850.4|108825.4|108852.6|108827.6|108856.4|108831.4|108849.4|108824.4|22
1739282910000|2025-02-11 14:08:30|108853.5|108828.5|108856.1|108831.1|108860.2|108835.2|108853.5|108828.5|25
1739282920000|2025-02-11 14:08:40|108857.1|108832.1|108860.2|108835.2|108862.8|108837.8|108857.1|108832.1|17
1739282930000|2025-02-11 14:08:50|108859.3|108834.3|108863.4|108838.4|108867.3|108842.3|108858.5|108833.5|22
1739282940000|2025-02-11 14:09:00|108862.4|108837.4|108859.2|108834.2|108865.7|108840.7|108859.2|108834.2|23
1739282950000|2025-02-11 14:09:10|108858.4|108833.4|108858.7|108833.7|108858.7|108833.7|108852.2|108827.2|21
1739282960000|2025-02-11 14:09:20|108857.8|108832.8|108857.4|108832.4|108858.7|108833.7|108854.5|108829.5|18
1739282970000|2025-02-11 14:09:30|108858.7|108833.7|108858.9|108833.9|108859.7|108834.7|108857.7|108832.7|9
1739282980000|2025-02-11 14:09:40|108859.7|108834.7|108855.6|108830.6|108859.7|108834.7|108853.4|108828.4|15
1739282990000|2025-02-11 14:09:50|108854.6|108829.6|108853.5|108828.5|108855.9|108830.9|108848.5|108823.5|11
1739283000000|2025-02-11 14:10:00|108856.2|108831.2|108854.2|108829.2|108861.3|108836.3|108851.9|108826.9|11
1739283010000|2025-02-11 14:10:10|108855.7|108830.7|108855.1|108830.1|108856|108831|108853.4|108828.4|5
1739283030000|2025-02-11 14:10:30|108854.3|108829.3|108855.1|108830.1|108855.1|108830.1|108854.3|108829.3|8
1739283040000|2025-02-11 14:10:40|108854.3|108829.3|108872.5|108822.5|108872.5|108830.1|108854.3|108820|11
1739283050000|2025-02-11 14:10:50|108870|108820|108854.5|108829.5|108870|108829.5|108851.3|108814.5|9
1739283060000|2025-02-11 14:11:00|108855.5|108830.5|108856|108831|108856.9|108831.9|108855.5|108830.5|3
1739283070000|2025-02-11 14:11:10|108857.5|108832.5|108868.6|108843.6|108868.9|108843.9|108855.9|108830.9|15
1739283080000|2025-02-11 14:11:20|108866.9|108841.9|108865.8|108840.8|108867|108842|108865|108840|10
1739283090000|2025-02-11 14:11:30|108867|108842|108869.8|108844.8|108870.7|108845.7|108867|108842|6
1739283100000|2025-02-11 14:11:40|108870|108845|108870|108845|108870|108845|108870|108845|1
1739283110000|2025-02-11 14:11:50|108869.2|108844.2|108880.2|108855.2|108880.2|108855.2|108865.4|108840.4|26
1739283120000|2025-02-11 14:12:00|108878.5|108853.5|108881|108856|108884.4|108859.4|108878.5|108853.5|10
1739283130000|2025-02-11 14:12:10|108880.1|108855.1|108879.3|108854.3|108881|108856|108879.3|108854.3|10
1739283140000|2025-02-11 14:12:20|108880.3|108855.3|108878.4|108853.4|108882|108857|108878.4|108853.4|6
1739283150000|2025-02-11 14:12:30|108877.6|108852.6|108881|108856|108882.1|108857.1|108875|108850|13
1739283170000|2025-02-11 14:12:50|108880.1|108855.1|108890.7|108865.7|108894|108869|108880.1|108855.1|12
1739283180000|2025-02-11 14:13:00|108896.6|108871.6|108897.4|108872.4|108908.8|108883.8|108896.6|108871.6|13
1739283190000|2025-02-11 14:13:10|108898.4|108873.4|108903.2|108878.2|108904.7|108879.7|108898.4|108873.4|7
1739283200000|2025-02-11 14:13:20|108903.7|108878.7|108899.3|108874.3|108904.5|108879.5|108898.8|108873.8|8
1739283210000|2025-02-11 14:13:30|108899.7|108874.7|108901.3|108876.3|108904.5|108879.5|108898.7|108873.7|14
1739283220000|2025-02-11 14:13:40|108901.6|108876.6|108899.6|108874.6|108907.4|108882.4|108899.2|108874.2|21
1739283230000|2025-02-11 14:13:50|108900.1|108875.1|108893.4|108868.4|108900.1|108875.1|108891.6|108866.6|11
1739283240000|2025-02-11 14:14:00|108892.4|108867.4|108890.4|108865.4|108892.4|108867.4|108887.8|108862.8|18
1739283250000|2025-02-11 14:14:10|108891.2|108866.2|108887.1|108862.1|108895.4|108870.4|108882|108857|22
1739283260000|2025-02-11 14:14:20|108886.9|108861.9|108890.5|108865.5|108890.5|108865.5|108886.5|108861.5|7
1739283270000|2025-02-11 14:14:30|108889.6|108864.6|108890.5|108865.5|108891.1|108866.1|108889.6|108864.6|3
1739283280000|2025-02-11 14:14:40|108894.4|108869.4|108891.4|108866.4|108894.4|108869.4|108891.4|108866.4|4
1739283290000|2025-02-11 14:14:50|108890.5|108865.5|108891.1|108866.1|108894.4|108869.4|108887.5|108862.5|11
1739283300000|2025-02-11 14:15:00|108892.8|108867.8|108888.3|108863.3|108900.1|108875.1|108884.7|108859.7|25
1739283310000|2025-02-11 14:15:10|108889.4|108864.4|108895.6|108870.6|108897.8|108872.8|108888.7|108863.7|22
1739283320000|2025-02-11 14:15:20|108897.2|108872.2|108900.3|108875.3|108902.3|108877.3|108897|108872|15
1739283330000|2025-02-11 14:15:30|108898.1|108873.1|108889.9|108864.9|108899|108874|108888.3|108863.3|26
1739283340000|2025-02-11 14:15:40|108890.8|108865.8|108888.4|108863.4|108891.2|108866.2|108886.6|108861.6|19
1739283350000|2025-02-11 14:15:50|108887.6|108862.6|108884.8|108859.8|108887.6|108862.6|108883.2|108858.2|10
1739283360000|2025-02-11 14:16:00|108883.4|108858.4|108882.5|108857.5|108883.4|108858.4|108882.5|108857.5|2
1739283370000|2025-02-11 14:16:10|108883.3|108858.3|108885|108860|108885.9|108860.9|108880.2|108855.2|22
1739283380000|2025-02-11 14:16:20|108883.6|108858.6|108884.5|108859.5|108885.4|108860.4|108879.5|108854.5|23
1739283390000|2025-02-11 14:16:30|108885.4|108860.4|108883.7|108858.7|108885.4|108860.4|108882.9|108857.9|15
1739283400000|2025-02-11 14:16:40|108884.4|108859.4|108883.6|108858.6|108887.2|108862.2|108882.6|108857.6|21
1739283410000|2025-02-11 14:16:50|108883.3|108858.3|108892.8|108842.8|108892.8|108858.6|108882.6|108841|11
1739283420000|2025-02-11 14:17:00|108892.7|108842.7|108888.4|108838.4|108892.8|108842.8|108881.5|108831.5|15
1739283430000|2025-02-11 14:17:10|108887.5|108837.5|108881.3|108831.3|108888.4|108838.4|108881|108831|16
1739283440000|2025-02-11 14:17:20|108881.1|108831.1|108872.5|108822.5|108884.8|108834.8|108871.8|108821.8|11
1739283450000|2025-02-11 14:17:30|108871.5|108821.5|108873.1|108823.1|108873.1|108823.1|108870.5|108820.5|8
1739283460000|2025-02-11 14:17:40|108871.6|108821.6|108881.1|108831.1|108882|108842.4|108867.4|108820.7|19
1739283470000|2025-02-11 14:17:50|108882|108832|108881.1|108831.1|108882|108832|108879.9|108829.9|10
1739283480000|2025-02-11 14:18:00|108882|108832|108881.1|108831.1|108882|108832|108881.1|108831.1|8
1739283490000|2025-02-11 14:18:10|108880|108830|108880|108830|108880|108830|108880|108830|1
1739283500000|2025-02-11 14:18:20|108882.5|108832.5|108881.3|108831.3|108892.6|108842.6|108881.3|108831.3|20
1739283510000|2025-02-11 14:18:30|108882.2|108832.2|108867.3|108817.3|108882.2|108832.2|108865.1|108815.1|12
1739283520000|2025-02-11 14:18:40|108865.8|108815.8|108869|108819|108870.3|108820.3|108864.4|108814.4|8
1739283530000|2025-02-11 14:18:50|108869.1|108819.1|108873.5|108823.5|108873.5|108823.5|108869.1|108819.1|4
1739283540000|2025-02-11 14:19:00|108872.3|108822.3|108870.7|108820.7|108873.5|108823.5|108866.4|108816.4|19
1739283550000|2025-02-11 14:19:10|108871.8|108821.8|108861.4|108811.4|108871.8|108821.8|108861.4|108811.4|15
1739283560000|2025-02-11 14:19:20|108859.5|108809.5|108859.4|108809.4|108861.4|108811.4|108858.2|108808.2|15
1739283570000|2025-02-11 14:19:30|108860.2|108810.2|108866.5|108816.5|108867|108817|108858.4|108808.4|11
1739283580000|2025-02-11 14:19:40|108865.7|108815.7|108864.1|108814.1|108865.7|108815.7|108862.8|108812.8|6
1739283590000|2025-02-11 14:19:50|108863.1|108813.1|108863.9|108813.9|108865.2|108815.2|108859.5|108809.5|13
1739283600000|2025-02-11 14:20:00|108862.9|108812.9|108864.7|108814.7|108865.2|108815.2|108861.9|108811.9|11
1739283610000|2025-02-11 14:20:10|108862.4|108812.4|108860.2|108810.2|108868.3|108818.3|108860.1|108810.1|14
1739283620000|2025-02-11 14:20:20|108858.6|108808.6|108857.7|108807.7|108858.6|108808.6|108852.9|108802.9|11
1739283630000|2025-02-11 14:20:30|108858.9|108808.9|108859.9|108809.9|108867.8|108817.8|108850.6|108800.6|20
1739283640000|2025-02-11 14:20:40|108861.3|108811.3|108861.3|108811.3|108861.3|108811.3|108861.3|108811.3|1
1739283650000|2025-02-11 14:20:50|108847.9|108797.9|108854.2|108804.2|108854.2|108804.2|108847.9|108797.9|3
1739283660000|2025-02-11 14:21:00|108852|108802|108856.3|108806.3|108860.6|108810.6|108850.6|108800.6|19
1739283670000|2025-02-11 14:21:10|108857.1|108807.1|108848|108798|108857.1|108807.1|108846.7|108796.7|14
1739283680000|2025-02-11 14:21:20|108849.9|108799.9|108849.5|108799.5|108849.9|108799.9|108847.9|108797.9|3
1739283690000|2025-02-11 14:21:30|108850.4|108800.4|108852.6|108802.6|108855.5|108805.5|108850.4|108800.4|11
1739283700000|2025-02-11 14:21:40|108854.7|108804.7|108855.7|108805.7|108855.8|108805.8|108851.2|108801.2|8
1739283710000|2025-02-11 14:21:50|108853.2|108803.2|108836.8|108786.8|108856.2|108806.2|108831.4|108781.4|28
1739283720000|2025-02-11 14:22:00|108835.7|108785.7|108812.9|108787.9|108835.7|108789.2|108812.9|108769.5|26
1739283730000|2025-02-11 14:22:10|108814.2|108789.2|108829.3|108779.3|108830.6|108789.2|108810.3|108772.8|16
1739283740000|2025-02-11 14:22:20|108830.8|108780.8|108833.8|108783.8|108837.5|108787.5|108830.8|108780.8|4
1739283750000|2025-02-11 14:22:30|108835|108785|108837.4|108787.4|108840.8|108790.8|108835|108785|6
1739283760000|2025-02-11 14:22:40|108838.3|108788.3|108819.7|108794.7|108840.8|108799.4|108819.7|108788.3|16
1739283770000|2025-02-11 14:22:50|108820.9|108795.9|108824|108799|108827.9|108802.9|108820.9|108795.9|7
1739283780000|2025-02-11 14:23:00|108822.4|108797.4|108826.4|108776.4|108828.9|108797.4|108817.8|108776.4|7
1739283790000|2025-02-11 14:23:10|108824.7|108774.7|108823.1|108773.1|108824.7|108774.7|108821.1|108771.1|4
1739283800000|2025-02-11 14:23:20|108825|108775|108821.7|108771.7|108825|108775|108816.8|108766.8|17
1739283810000|2025-02-11 14:23:30|108820.9|108770.9|108814.9|108764.9|108821.7|108771.7|108813.7|108763.7|17
1739283820000|2025-02-11 14:23:40|108816.9|108766.9|108825.9|108775.9|108827.2|108777.2|108814.9|108764.9|15
1739283830000|2025-02-11 14:23:50|108824.8|108774.8|108820.3|108770.3|108824.8|108774.8|108817.6|108767.6|9
1739283840000|2025-02-11 14:24:00|108818.8|108768.8|108805.9|108780.9|108819.3|108780.9|108803.6|108766.8|14
1739283850000|2025-02-11 14:24:10|108804.9|108779.9|108806.5|108781.5|108807.3|108782.3|108804.9|108779.9|6
1739283860000|2025-02-11 14:24:20|108807.4|108782.4|108796.5|108771.5|108807.4|108782.4|108796.5|108771.5|9
1739283870000|2025-02-11 14:24:30|108797.4|108772.4|108800.5|108775.5|108804.2|108779.2|108796.5|108771.5|13
1739283880000|2025-02-11 14:24:40|108799.7|108774.7|108801.1|108776.1|108802.2|108777.2|108796.6|108771.6|16
1739283890000|2025-02-11 14:24:50|108800.1|108775.1|108801|108776|108801.9|108776.9|108795.8|108770.8|10
1739283900000|2025-02-11 14:25:00|108800.1|108775.1|108793.3|108768.3|108802.8|108777.8|108793.3|108768.3|26
1739283910000|2025-02-11 14:25:10|108794.2|108769.2|108791.2|108766.2|108794.2|108769.2|108788.7|108763.7|14
1739283920000|2025-02-11 14:25:20|108792.2|108767.2|108795.4|108770.4|108796.2|108771.2|108792.2|108767.2|5
1739283930000|2025-02-11 14:25:30|108794.2|108769.2|108790.6|108765.6|108794.2|108769.2|108788.1|108763.1|14
1739283940000|2025-02-11 14:25:40|108791.7|108766.7|108793.6|108768.6|108793.9|108768.9|108791.7|108766.7|13
1739283950000|2025-02-11 14:25:50|108792.8|108767.8|108790.3|108765.3|108793.6|108768.6|108786.4|108761.4|24
1739283960000|2025-02-11 14:26:00|108791.1|108766.1|108789.4|108764.4|108796.1|108771.1|108788.6|108763.6|19
1739283970000|2025-02-11 14:26:10|108791|108766|108787.8|108762.8|108794.4|108769.4|108786.9|108761.9|18
1739283980000|2025-02-11 14:26:20|108788.6|108763.6|108795.3|108770.3|108795.3|108770.3|108788.6|108763.6|8
1739283990000|2025-02-11 14:26:30|108796.6|108771.6|108800.8|108775.8|108800.8|108775.8|108795.7|108770.7|5
1739284000000|2025-02-11 14:26:40|108800|108775|108801|108776|108802.6|108777.6|108798.3|108773.3|9
1739284010000|2025-02-11 14:26:50|108801.8|108776.8|108811.1|108761.1|108811.1|108777.8|108798.4|108761.1|6
1739284020000|2025-02-11 14:27:00|108809.8|108759.8|108802.7|108752.7|108809.8|108759.8|108802.7|108752.7|8
1739284040000|2025-02-11 14:27:20|108805.3|108755.3|108813.6|108763.6|108818|108768|108802.7|108752.7|10
1739284050000|2025-02-11 14:27:30|108814.8|108764.8|108805.1|108755.1|108814.8|108764.8|108804.9|108754.9|9
1739284060000|2025-02-11 14:27:40|108807.1|108757.1|108811.2|108761.2|108811.2|108761.2|108805.8|108755.8|11
1739284070000|2025-02-11 14:27:50|108808.3|108758.3|108807.5|108757.5|108808.8|108758.8|108805|108755|10
1739284080000|2025-02-11 14:28:00|108808.8|108758.8|108807.5|108757.5|108808.8|108758.8|108806.2|108756.2|4
1739284090000|2025-02-11 14:28:10|108808.8|108758.8|108814.3|108764.3|108814.3|108764.3|108808.8|108758.8|12
1739284100000|2025-02-11 14:28:20|108816|108766|108814.1|108764.1|108818.1|108768.1|108812.1|108762.1|8
1739284110000|2025-02-11 14:28:30|108813.1|108763.1|108812.8|108762.8|108813.1|108763.1|108812.8|108762.8|2
1739284120000|2025-02-11 14:28:40|108814.1|108764.1|108818.8|108768.8|108819.7|108769.7|108812.8|108762.8|7
1739284130000|2025-02-11 14:28:50|108817.5|108767.5|108813|108763|108818.8|108768.8|108813|108763|14
1739284140000|2025-02-11 14:29:00|108812.3|108762.3|108804|108754|108812.3|108762.3|108802.7|108752.7|8
1739284150000|2025-02-11 14:29:10|108802.1|108752.1|108793.6|108743.6|108802.1|108752.1|108792.2|108742.2|12
1739284160000|2025-02-11 14:29:20|108795.6|108745.6|108795.1|108745.1|108795.6|108745.6|108793.8|108743.8|4
1739284170000|2025-02-11 14:29:30|108795.6|108745.6|108780.1|108730.1|108795.6|108745.6|108780.1|108730.1|23
1739284180000|2025-02-11 14:29:40|108780.6|108730.6|108782.9|108732.9|108785.3|108735.3|108778.5|108728.5|26
1739284190000|2025-02-11 14:29:50|108780.8|108730.8|108764.5|108714.5|108780.8|108730.8|108764.5|108714.5|14
1739284200000|2025-02-11 14:30:00|108762.3|108712.3|108749.8|108724.8|108769.2|108725.7|108744.9|108709.1|24
1739284210000|2025-02-11 14:30:10|108750.7|108725.7|108744.4|108719.4|108755.8|108730.8|108744.4|108719.4|15
1739284220000|2025-02-11 14:30:20|108745.3|108720.3|108753.1|108728.1|108754.8|108729.8|108744.4|108719.4|17
1739284230000|2025-02-11 14:30:30|108752.3|108727.3|108736.2|108711.2|108752.7|108727.7|108730.6|108705.6|22
1739284240000|2025-02-11 14:30:40|108733.4|108708.4|108727.7|108702.7|108738.5|108713.5|108717.5|108692.5|26
1739284250000|2025-02-11 14:30:50|108730.2|108705.2|108718|108693|108734|108709|108718|108693|15
1739284260000|2025-02-11 14:31:00|108718.7|108693.7|108710.6|108685.6|108719.4|108694.4|108707.2|108682.2|16
1739284270000|2025-02-11 14:31:10|108711.4|108686.4|108719.9|108694.9|108723.2|108698.2|108707.9|108682.9|19
1739284280000|2025-02-11 14:31:20|108720.8|108695.8|108722.2|108697.2|108727.6|108702.6|108717.8|108692.8|26
1739284290000|2025-02-11 14:31:30|108723|108698|108721|108696|108723|108698|108717.8|108692.8|20
1739284300000|2025-02-11 14:31:40|108719.4|108694.4|108726|108701|108727.7|108702.7|108719.4|108694.4|10
1739284310000|2025-02-11 14:31:50|108724.6|108699.6|108725.5|108700.5|108725.7|108700.7|108719.8|108694.8|13
1739284320000|2025-02-11 14:32:00|108726.5|108701.5|108735|108710|108735|108710|108726.5|108701.5|13
1739284330000|2025-02-11 14:32:10|108736.2|108711.2|108735.6|108710.6|108740.1|108715.1|108735.6|108710.6|18
1739284340000|2025-02-11 14:32:20|108736.4|108711.4|108734.4|108709.4|108738|108713|108733.6|108708.6|14
1739284350000|2025-02-11 14:32:30|108733.6|108708.6|108719.3|108694.3|108733.6|108708.6|108714.6|108689.6|21
1739284360000|2025-02-11 14:32:40|108720.2|108695.2|108720.9|108695.9|108727.4|108702.4|108720.2|108695.2|23
1739284370000|2025-02-11 14:32:50|108721.7|108696.7|108714|108689|108721.7|108696.7|108708.1|108683.1|17
1739284380000|2025-02-11 14:33:00|108715.2|108690.2|108722.7|108697.7|108728.2|108703.2|108715.2|108690.2|27
1739284390000|2025-02-11 14:33:10|108721|108696|108729.1|108704.1|108729.9|108704.9|108720.1|108695.1|17
1739284400000|2025-02-11 14:33:20|108728.1|108703.1|108720.3|108695.3|108728.1|108703.1|108720.3|108695.3|15
1739284410000|2025-02-11 14:33:30|108721.4|108696.4|108720.1|108695.1|108722.5|108697.5|108720.1|108695.1|5
1739284420000|2025-02-11 14:33:40|108719|108694|108718.1|108693.1|108719.9|108694.9|108717.4|108692.4|11
1739284430000|2025-02-11 14:33:50|108718.9|108693.9|108732.9|108707.9|108732.9|108707.9|108718.9|108693.9|15
1739284440000|2025-02-11 14:34:00|108732.1|108707.1|108727.1|108702.1|108735.5|108710.5|108727.1|108702.1|21
1739284450000|2025-02-11 14:34:10|108727.8|108702.8|108728.6|108703.6|108733.8|108708.8|108727|108702|13
1739284460000|2025-02-11 14:34:20|108729.6|108704.6|108729.2|108704.2|108730.4|108705.4|108722.1|108697.1|13
1739284470000|2025-02-11 14:34:30|108728.4|108703.4|108714.9|108689.9|108728.4|108703.4|108713.7|108688.7|19
1739284480000|2025-02-11 14:34:40|108714.1|108689.1|108713.3|108688.3|108717.1|108692.1|108708.7|108683.7|17
1739284490000|2025-02-11 14:34:50|108721.1|108696.1|108713|108688|108721.1|108696.1|108712.3|108687.3|9
1739284500000|2025-02-11 14:35:00|108712.3|108687.3|108722.4|108697.4|108731.3|108706.3|108712.3|108687.3|13
1739284510000|2025-02-11 14:35:10|108721.5|108696.5|108716.2|108691.2|108721.5|108696.5|108716.2|108691.2|17
1739284520000|2025-02-11 14:35:20|108715.7|108690.7|108723.1|108698.1|108723.8|108698.8|108714.7|108689.7|14
1739284530000|2025-02-11 14:35:30|108724.2|108699.2|108727|108702|108730.7|108705.7|108724.2|108699.2|21
1739284540000|2025-02-11 14:35:40|108726.1|108701.1|108728.9|108703.9|108729.7|108704.7|108725.3|108700.3|9
1739284550000|2025-02-11 14:35:50|108728.3|108703.3|108714.3|108689.3|108728.3|108703.3|108713.5|108688.5|18
1739284560000|2025-02-11 14:36:00|108713.4|108688.4|108713.6|108688.6|108720.8|108695.8|108711.5|108686.5|21
1739284570000|2025-02-11 14:36:10|108714.4|108689.4|108713.9|108688.9|108715.8|108690.8|108712.6|108687.6|17
1739284580000|2025-02-11 14:36:20|108714.7|108689.7|108723.4|108698.4|108723.4|108698.4|108714.5|108689.5|7
1739284590000|2025-02-11 14:36:30|108723.1|108698.1|108722.6|108697.6|108723.1|108698.1|108721.7|108696.7|7
1739284600000|2025-02-11 14:36:40|108722.8|108697.8|108722.8|108697.8|108722.8|108697.8|108722.8|108697.8|1
1739284610000|2025-02-11 14:36:50|108724|108699|108722.3|108697.3|108724.2|108699.2|108721.4|108696.4|7
1739284620000|2025-02-11 14:37:00|108723.2|108698.2|108730.4|108705.4|108731.3|108706.3|108723.2|108698.2|15
1739284630000|2025-02-11 14:37:10|108729.5|108704.5|108734.4|108709.4|108735.2|108710.2|108729.4|108704.4|21
1739284640000|2025-02-11 14:37:20|108732.4|108707.4|108734.9|108709.9|108735.8|108710.8|108730.7|108705.7|11
1739284650000|2025-02-11 14:37:30|108735.9|108710.9|108742.9|108717.9|108746.3|108721.3|108735.9|108710.9|27
1739284660000|2025-02-11 14:37:40|108742.1|108717.1|108741.8|108716.8|108742.1|108717.1|108737.3|108712.3|15
1739284670000|2025-02-11 14:37:50|108742.5|108717.5|108742.4|108717.4|108749.2|108724.2|108742.4|108717.4|14
1739284680000|2025-02-11 14:38:00|108741.4|108716.4|108729.2|108704.2|108741.4|108716.4|108726.9|108701.9|20
1739284690000|2025-02-11 14:38:10|108727.4|108702.4|108730.3|108705.3|108734.6|108709.6|108720.2|108695.2|21
1739284700000|2025-02-11 14:38:20|108729.5|108704.5|108731.8|108706.8|108731.8|108706.8|108727.3|108702.3|12
1739284710000|2025-02-11 14:38:30|108732.6|108707.6|108729.2|108704.2|108733.6|108708.6|108727.6|108702.6|10
1739284720000|2025-02-11 14:38:40|108727.7|108702.7|108722.5|108697.5|108729.2|108704.2|108720.9|108695.9|16
1739284730000|2025-02-11 14:38:50|108723.7|108698.7|108728.2|108703.2|108729.8|108704.8|108723.5|108698.5|19
1739284740000|2025-02-11 14:39:00|108727.2|108702.2|108748.2|108723.2|108754.1|108729.1|108727.2|108702.2|22
1739284750000|2025-02-11 14:39:10|108746.9|108721.9|108750.1|108725.1|108750.1|108725.1|108746.9|108721.9|5
1739284760000|2025-02-11 14:39:20|108749.4|108724.4|108757.6|108732.6|108762.4|108737.4|108749.4|108724.4|20
1739284770000|2025-02-11 14:39:30|108749.7|108724.7|108730.9|108705.9|108749.7|108724.7|108728.9|108703.9|16
1739284780000|2025-02-11 14:39:40|108729.9|108704.9|108730.3|108705.3|108733.9|108708.9|108729.9|108704.9|21
1739284790000|2025-02-11 14:39:50|108729.4|108704.4|108729.2|108704.2|108730.3|108705.3|108727.6|108702.6|9
1739284800000|2025-02-11 14:40:00|108730.4|108705.4|108727.5|108702.5|108730.4|108705.4|108727.2|108702.2|16
1739284810000|2025-02-11 14:40:10|108728.4|108703.4|108717.4|108692.4|108729.1|108704.1|108717.4|108692.4|11
1739284820000|2025-02-11 14:40:20|108718.4|108693.4|108722.2|108697.2|108725.4|108700.4|108718.4|108693.4|14
1739284830000|2025-02-11 14:40:30|108723.2|108698.2|108727.4|108702.4|108728.2|108703.2|108723.2|108698.2|13
1739284840000|2025-02-11 14:40:40|108728.2|108703.2|108731.6|108706.6|108731.9|108706.9|108724.4|108699.4|24
1739284850000|2025-02-11 14:40:50|108734.7|108709.7|108732.8|108707.8|108734.7|108709.7|108730.8|108705.8|19
1739284860000|2025-02-11 14:41:00|108734.1|108709.1|108733.5|108708.5|108735.2|108710.2|108730|108705|20
1739284870000|2025-02-11 14:41:10|108731.6|108706.6|108731.3|108706.3|108733.6|108708.6|108731.3|108706.3|9
1739284880000|2025-02-11 14:41:20|108731.8|108706.8|108738.6|108713.6|108740.6|108715.6|108731.1|108706.1|35
1739284890000|2025-02-11 14:41:30|108738.3|108713.3|108738.1|108713.1|108741.7|108716.7|108736.7|108711.7|21
1739284900000|2025-02-11 14:41:40|108751.5|108701.5|108740.7|108690.7|108752.1|108702.1|108739.9|108689.9|20
1739284910000|2025-02-11 14:41:50|108742.4|108692.4|108743.6|108693.6|108744.4|108694.4|108739.9|108689.9|23
1739284920000|2025-02-11 14:42:00|108749.5|108699.5|108748.3|108698.3|108755.6|108705.6|108747.4|108697.4|27
1739284930000|2025-02-11 14:42:10|108749.8|108699.8|108748.6|108698.6|108749.8|108699.8|108748.6|108698.6|2
1739284940000|2025-02-11 14:42:20|108750.6|108700.6|108749.7|108699.7|108751.7|108701.7|108748|108698|22
1739284950000|2025-02-11 14:42:30|108750.7|108700.7|108752.6|108702.6|108753.4|108703.4|108750.7|108700.7|16
1739284960000|2025-02-11 14:42:40|108751.3|108701.3|108753.5|108703.5|108754.1|108704.1|108748.1|108698.1|24
1739284970000|2025-02-11 14:42:50|108751.3|108701.3|108749.7|108699.7|108751.7|108701.7|108748.8|108698.8|20
1739284980000|2025-02-11 14:43:00|108750.3|108700.3|108751.1|108701.1|108752.8|108702.8|108750.2|108700.2|10
1739284990000|2025-02-11 14:43:10|108749.5|108699.5|108742.6|108692.6|108749.7|108699.7|108741.6|108691.6|17
1739285000000|2025-02-11 14:43:20|108743.4|108693.4|108734.1|108709.1|108743.4|108709.1|108719.2|108685|20
1739285010000|2025-02-11 14:43:30|108732.8|108707.8|108739.1|108714.1|108739.1|108714.1|108732.1|108707.1|7
1739285020000|2025-02-11 14:43:40|108739.8|108714.8|108744.6|108719.6|108744.6|108719.6|108739.8|108714.8|2
1739285030000|2025-02-11 14:43:50|108747.1|108722.1|108748|108723|108748.4|108723.4|108745.9|108720.9|10
1739285040000|2025-02-11 14:44:00|108751.7|108726.7|108749.4|108724.4|108752.8|108727.8|108748|108723|11
1739285050000|2025-02-11 14:44:10|108761.9|108736.9|108761.6|108736.6|108764.5|108739.5|108757.7|108732.7|17
1739285060000|2025-02-11 14:44:20|108762.6|108737.6|108765.4|108740.4|108765.6|108740.6|108759.7|108734.7|10
1739285070000|2025-02-11 14:44:30|108765.6|108740.6|108765.8|108740.8|108766.9|108741.9|108763.5|108738.5|11
1739285080000|2025-02-11 14:44:40|108764.5|108739.5|108765.5|108740.5|108766.5|108741.5|108764.3|108739.3|8
1739285090000|2025-02-11 14:44:50|108765.8|108740.8|108762.9|108737.9|108765.8|108740.8|108759.9|108734.9|13
1739285100000|2025-02-11 14:45:00|108761.7|108736.7|108760|108735|108765.6|108740.6|108760|108735|16
1739285110000|2025-02-11 14:45:10|108760.9|108735.9|108765.5|108740.5|108765.5|108740.5|108758.8|108733.8|10
1739285120000|2025-02-11 14:45:20|108764.3|108739.3|108770.3|108745.3|108771.1|108746.1|108764.3|108739.3|13
1739285130000|2025-02-11 14:45:30|108769.3|108744.3|108768.2|108743.2|108770.5|108745.5|108766.5|108741.5|8
1739285140000|2025-02-11 14:45:40|108767.4|108742.4|108761.6|108736.6|108767.4|108742.4|108758.6|108733.6|15
1739285150000|2025-02-11 14:45:50|108762.9|108737.9|108762|108737|108762.9|108737.9|108757|108732|12
1739285160000|2025-02-11 14:46:00|108763.3|108738.3|108760.9|108735.9|108767.3|108742.3|108758.8|108733.8|19
1739285170000|2025-02-11 14:46:10|108757.9|108732.9|108761.3|108736.3|108761.6|108736.6|108757.9|108732.9|13
1739285180000|2025-02-11 14:46:20|108762.5|108737.5|108761.5|108736.5|108763.8|108738.8|108759.6|108734.6|14
1739285190000|2025-02-11 14:46:30|108760.5|108735.5|108758.3|108733.3|108760.5|108735.5|108755.9|108730.9|13
1739285200000|2025-02-11 14:46:40|108759.6|108734.6|108762.9|108737.9|108764.7|108739.7|108759.6|108734.6|8
1739285210000|2025-02-11 14:46:50|108761.4|108736.4|108762.7|108737.7|108764|108739|108759.8|108734.8|12
1739285220000|2025-02-11 14:47:00|108761.8|108736.8|108758.2|108733.2|108761.8|108736.8|108758.2|108733.2|8
1739285230000|2025-02-11 14:47:10|108757.1|108732.1|108752.7|108727.7|108757.1|108732.1|108752.2|108727.2|13
1739285240000|2025-02-11 14:47:20|108752.5|108727.5|108740.2|108715.2|108752.7|108727.7|108740.2|108715.2|16
1739285250000|2025-02-11 14:47:30|108738.5|108713.5|108738.3|108713.3|108738.7|108713.7|108736|108711|7
1739285260000|2025-02-11 14:47:40|108737.8|108712.8|108750.4|108700.4|108750.4|108712.8|108737.8|108700.4|2
1739285270000|2025-02-11 14:47:50|108751|108701|108735.2|108710.2|108753.4|108710.2|108732.4|108696.4|8
1739285280000|2025-02-11 14:48:00|108732.7|108707.7|108721.9|108696.9|108733.6|108708.6|108720.6|108695.6|19
1739285290000|2025-02-11 14:48:10|108722.9|108697.9|108718.3|108693.3|108724.9|108699.9|108710.5|108685.5|21
1739285300000|2025-02-11 14:48:20|108717.5|108692.5|108699.7|108674.7|108724.5|108699.5|108698.6|108673.6|28
1739285310000|2025-02-11 14:48:30|108700.5|108675.5|108703.9|108678.9|108708.3|108683.3|108700.5|108675.5|8
1739285320000|2025-02-11 14:48:40|108702.9|108677.9|108696.7|108671.7|108705.3|108680.3|108695.9|108670.9|15
1739285330000|2025-02-11 14:48:50|108697.7|108672.7|108694.3|108669.3|108701.5|108676.5|108693.2|108668.2|25
1739285340000|2025-02-11 14:49:00|108694.6|108669.6|108690.6|108665.6|108699|108674|108688.4|108663.4|29
1739285350000|2025-02-11 14:49:10|108686.7|108661.7|108671.1|108646.1|108686.7|108661.7|108671.1|108646.1|42
1739285360000|2025-02-11 14:49:20|108674.3|108649.3|108681.1|108656.1|108685.6|108660.6|108673.6|108648.6|24
1739285370000|2025-02-11 14:49:30|108683.7|108658.7|108680.2|108655.2|108684.4|108659.4|108680.2|108655.2|23
1739285380000|2025-02-11 14:49:40|108681.2|108656.2|108679.2|108654.2|108682.8|108657.8|108677.9|108652.9|14
1739285390000|2025-02-11 14:49:50|108677.9|108652.9|108675|108650|108678.9|108653.9|108671.7|108646.7|14
1739285400000|2025-02-11 14:50:00|108676.4|108651.4|108674.3|108649.3|108676.4|108651.4|108674.3|108649.3|16
1739285410000|2025-02-11 14:50:10|108675|108650|108675|108650|108676.2|108651.2|108675|108650|3
1739285420000|2025-02-11 14:50:20|108674.1|108649.1|108675.2|108650.2|108675.2|108650.2|108674.1|108649.1|3
1739285430000|2025-02-11 14:50:30|108674.4|108649.4|108673.1|108648.1|108674.5|108649.5|108673.1|108648.1|8
1739285440000|2025-02-11 14:50:40|108674.2|108649.2|108674.8|108649.8|108678|108653|108674.2|108649.2|9
1739285450000|2025-02-11 14:50:50|108673.3|108648.3|108679.5|108654.5|108682.6|108657.6|108673.3|108648.3|10
1739285460000|2025-02-11 14:51:00|108679.6|108654.6|108671.9|108646.9|108679.6|108654.6|108669.6|108644.6|12
1739285470000|2025-02-11 14:51:10|108671.2|108646.2|108679.3|108654.3|108679.3|108654.3|108668.5|108643.5|14
1739285480000|2025-02-11 14:51:20|108679.4|108654.4|108686.5|108661.5|108687.8|108662.8|108679.4|108654.4|21
1739285490000|2025-02-11 14:51:30|108685.3|108660.3|108684.5|108659.5|108686.5|108661.5|108684.5|108659.5|4
1739285500000|2025-02-11 14:51:40|108685.3|108660.3|108684.3|108659.3|108686.8|108661.8|108684.3|108659.3|6
1739285520000|2025-02-11 14:52:00|108685.3|108660.3|108679.7|108654.7|108685.3|108660.3|108677.6|108652.6|8
1739285530000|2025-02-11 14:52:10|108679.8|108654.8|108683.1|108658.1|108683.1|108658.1|108677.7|108652.7|8
1739285540000|2025-02-11 14:52:20|108682.3|108657.3|108690.5|108665.5|108698|108673|108682.3|108657.3|26
1739285550000|2025-02-11 14:52:30|108691.7|108666.7|108692|108667|108694.8|108669.8|108689.5|108664.5|18
1739285560000|2025-02-11 14:52:40|108690.8|108665.8|108698.7|108673.7|108698.7|108673.7|108690.8|108665.8|15
1739285570000|2025-02-11 14:52:50|108697.5|108672.5|108695.4|108670.4|108698.7|108673.7|108695.4|108670.4|16
1739285580000|2025-02-11 14:53:00|108696.6|108671.6|108697.4|108672.4|108697.4|108672.4|108695.5|108670.5|7
1739285590000|2025-02-11 14:53:10|108696.5|108671.5|108690.4|108665.4|108697.4|108672.4|108689.5|108664.5|17
1739285600000|2025-02-11 14:53:20|108691.2|108666.2|108682.8|108657.8|108693.6|108668.6|108682.2|108657.2|18
1739285610000|2025-02-11 14:53:30|108684.3|108659.3|108672.2|108647.2|108701.1|108676.1|108672.2|108635.2|42
1739285620000|2025-02-11 14:53:40|108673.5|108648.5|108666.9|108641.9|108674.3|108649.3|108664.6|108639.6|23
1739285630000|2025-02-11 14:53:50|108666.1|108641.1|108664.7|108639.7|108666.1|108641.1|108663.8|108638.8|8
1739285640000|2025-02-11 14:54:00|108665.6|108640.6|108665.9|108640.9|108667.4|108642.4|108665.2|108640.2|12
1739285650000|2025-02-11 14:54:10|108665.2|108640.2|108658.8|108633.8|108666.2|108641.2|108654.2|108629.2|21
1739285660000|2025-02-11 14:54:20|108656.5|108631.5|108649.4|108624.4|108657.3|108632.3|108649.4|108624.4|27
1739285670000|2025-02-11 14:54:30|108650.3|108625.3|108656.1|108631.1|108658.3|108633.3|108649.4|108624.4|28
1739285680000|2025-02-11 14:54:40|108657.7|108632.7|108655.8|108630.8|108662.3|108637.3|108655.8|108630.8|17
1739285690000|2025-02-11 14:54:50|108654.2|108629.2|108648.4|108623.4|108655.8|108630.8|108645.1|108620.1|24
1739285700000|2025-02-11 14:55:00|108647.5|108622.5|108648.1|108598.1|108649.9|108624.9|108636.3|108594.8|26
1739285710000|2025-02-11 14:55:10|108649.5|108599.5|108655.5|108605.5|108655.6|108605.6|108649.5|108599.5|23
1739285720000|2025-02-11 14:55:20|108653.9|108603.9|108656.7|108606.7|108658.9|108608.9|108653.9|108603.9|17
1739285730000|2025-02-11 14:55:30|108657.5|108607.5|108673.1|108623.1|108679.2|108629.2|108656.7|108606.7|34
1739285740000|2025-02-11 14:55:40|108672.9|108622.9|108654.8|108629.8|108672.9|108631.3|108654.8|108613.1|37
1739285750000|2025-02-11 14:55:50|108652.8|108627.8|108653.9|108628.9|108656.2|108631.2|108652.2|108627.2|26
1739285760000|2025-02-11 14:56:00|108652.4|108627.4|108668.2|108643.2|108668.7|108643.7|108650.7|108625.7|68
1739285770000|2025-02-11 14:56:10|108666.1|108641.1|108679.5|108629.5|108682.8|108643.2|108665.9|108626.2|52
1739285780000|2025-02-11 14:56:20|108681|108631|108685.1|108635.1|108688.1|108638.1|108675.3|108625.3|42
1739285790000|2025-02-11 14:56:30|108682.6|108632.6|108685.8|108635.8|108690.1|108640.1|108682.6|108632.6|36
1739285800000|2025-02-11 14:56:40|108687.6|108637.6|108693.7|108643.7|108693.9|108643.9|108686.8|108636.8|12
1739285810000|2025-02-11 14:56:50|108691.7|108641.7|108687.2|108637.2|108694.7|108644.7|108682.7|108632.7|12
1739285820000|2025-02-11 14:57:00|108689.2|108639.2|108694.9|108644.9|108698.8|108648.8|108689.2|108639.2|32
1739285830000|2025-02-11 14:57:10|108695.9|108645.9|108696.2|108646.2|108700.4|108650.4|108692.4|108642.4|12
1739285840000|2025-02-11 14:57:20|108696.4|108646.4|108694.6|108644.6|108699.1|108649.1|108694.6|108644.6|5
1739285850000|2025-02-11 14:57:30|108685.1|108635.1|108690.3|108640.3|108699.3|108649.3|108685.1|108635.1|35
1739285860000|2025-02-11 14:57:40|108692|108642|108702.3|108652.3|108702.5|108652.5|108691.9|108641.9|23
1739285870000|2025-02-11 14:57:50|108699.2|108649.2|108703.6|108653.6|108703.8|108653.8|108694.2|108644.2|15
1739285880000|2025-02-11 14:58:00|108699.6|108649.6|108701.1|108651.1|108704.2|108654.2|108696.6|108646.6|22
1739285890000|2025-02-11 14:58:10|108701.6|108651.6|108673.5|108648.5|108708.5|108658.5|108673.5|108648.5|18
1739285900000|2025-02-11 14:58:20|108674.7|108649.7|108665.9|108640.9|108677.5|108652.5|108665.8|108640.8|14
1739285910000|2025-02-11 14:58:30|108667.6|108642.6|108685.4|108660.4|108699|108662|108663|108638|41
1739285920000|2025-02-11 14:58:40|108687.3|108662.3|108663.7|108638.7|108689.7|108664.7|108662|108637|34
1739285930000|2025-02-11 14:58:50|108664.2|108639.2|108680.2|108655.2|108680.6|108655.6|108660.3|108635.3|24
1739285940000|2025-02-11 14:59:00|108680.9|108655.9|108684.8|108634.8|108687.5|108659.6|108677.9|108634.8|18
1739285950000|2025-02-11 14:59:10|108683.9|108633.9|108655.7|108630.7|108683.9|108633.9|108651.3|108626.3|13
1739285960000|2025-02-11 14:59:20|108656.4|108631.4|108686|108636|108690.2|108640.2|108655.5|108630.5|14
1739285970000|2025-02-11 14:59:30|108686.9|108636.9|108702.3|108652.3|108702.3|108652.3|108686.9|108636.9|12
1739285980000|2025-02-11 14:59:40|108705.9|108655.9|108713.5|108663.5|108715.7|108665.7|108701.8|108651.8|20
1739285990000|2025-02-11 14:59:50|108710.2|108660.2|108709.3|108659.3|108723.5|108661.9|108705.1|108646.1|14
1739286000000|2025-02-11 15:00:00|108705.8|108655.8|108671.8|108646.8|108714.9|108664.9|108671.6|108632|56
1739286010000|2025-02-11 15:00:10|108676.5|108651.5|108685.6|108635.6|108695.8|108654.2|108665.7|108623|45
1739286020000|2025-02-11 15:00:20|108684.3|108634.3|108675.2|108650.2|108708.1|108658.1|108670.6|108632.9|29
1739286030000|2025-02-11 15:00:30|108676.3|108651.3|108647|108622|108676.3|108651.3|108645.2|108620.2|42
1739286040000|2025-02-11 15:00:40|108647.2|108622.2|108692.6|108642.6|108693.5|108643.5|108644.7|108619.7|21
1739286050000|2025-02-11 15:00:50|108691.8|108641.8|108668.8|108643.8|108703|108653|108666.3|108641.3|20
1739286060000|2025-02-11 15:01:00|108667.6|108642.6|108703.4|108621.7|108703.4|108643.8|108646.9|108612.1|20
1739286070000|2025-02-11 15:01:10|108700.8|108619.2|108715.3|108628.2|108717.8|108629.3|108700.8|108619.2|18
1739286080000|2025-02-11 15:01:20|108716.8|108630.9|108677.8|108627.8|108719.3|108635.4|108676.1|108626.1|20
1739286090000|2025-02-11 15:01:30|108674.8|108624.8|108720.5|108634.7|108720.5|108634.7|108674.8|108624.8|11
1739286100000|2025-02-11 15:01:40|108729|108643.1|108720.9|108636.2|108729|108643.1|108720.9|108636.2|7
1739286110000|2025-02-11 15:01:50|108718.4|108636|108715|108636|108720.9|108636|108715|108636|6
1739286120000|2025-02-11 15:02:00|108712.6|108633.4|108716.4|108640.9|108716.4|108653.4|108699|108633.4|10
1739286130000|2025-02-11 15:02:10|108713.9|108638.4|108710.9|108636.1|108716.4|108638.4|108710.9|108636.1|5
1739286150000|2025-02-11 15:02:30|108713.4|108638.6|108716.5|108641.7|108716.9|108641.7|108713.4|108638.6|5
1739286160000|2025-02-11 15:02:40|108719|108644.2|108716.5|108644.2|108719|108644.2|108716.5|108641.7|5
1739286170000|2025-02-11 15:02:50|108717.7|108647|108696.5|108646.5|108720.2|108650|108696.5|108642.4|11
1739286180000|2025-02-11 15:03:00|108689.2|108639.2|108689.2|108639.2|108689.2|108639.2|108689.2|108639.2|1
1739286190000|2025-02-11 15:03:10|108690.9|108640.9|108690.1|108640.1|108692.5|108642.5|108686.7|108636.7|13
1739286200000|2025-02-11 15:03:20|108688.4|108638.4|108701.7|108651.7|108701.7|108651.7|108688.4|108638.4|11
1739286210000|2025-02-11 15:03:30|108700.1|108650.1|108700.1|108650.1|108701.7|108651.7|108698.4|108648.4|4
1739286220000|2025-02-11 15:03:40|108698.4|108648.4|108706.6|108656.6|108706.6|108656.6|108698.4|108648.4|7
1739286230000|2025-02-11 15:03:50|108709.9|108659.9|108719.2|108669.2|108720.6|108670.6|108709.2|108659.2|11
1739286240000|2025-02-11 15:04:00|108714.6|108664.6|108717.1|108667.1|108718.3|108668.3|108714.6|108664.6|4
1739286250000|2025-02-11 15:04:10|108741.3|108691.3|108744.2|108694.2|108753.9|108703.9|108741.3|108691.3|17
1739286260000|2025-02-11 15:04:20|108743.7|108693.7|108738.6|108688.6|108745.9|108695.9|108738.3|108688.3|13
1739286270000|2025-02-11 15:04:30|108727.3|108702.3|108727.1|108702.1|108731.5|108706.5|108727.1|108702.1|9
1739286280000|2025-02-11 15:04:40|108728.6|108703.6|108725.3|108700.3|108730.8|108705.8|108725.3|108700.3|12
1739286290000|2025-02-11 15:04:50|108724.3|108699.3|108737.5|108712.5|108737.5|108712.5|108724.3|108699.3|8
1739286300000|2025-02-11 15:05:00|108738.5|108713.5|108724.6|108699.6|108739.7|108714.7|108718.8|108693.8|41
1739286310000|2025-02-11 15:05:10|108723.6|108698.6|108707.7|108682.7|108723.6|108698.6|108704.2|108679.2|40
1739286320000|2025-02-11 15:05:20|108709.8|108684.8|108697.1|108672.1|108714.9|108684.8|108694.7|108658|43
1739286330000|2025-02-11 15:05:30|108699.8|108674.8|108698.4|108673.4|108701.3|108676.3|108691.5|108666.5|35
1739286340000|2025-02-11 15:05:40|108696.2|108671.2|108679.2|108654.2|108708.3|108671.2|108679.2|108652.5|32
1739286350000|2025-02-11 15:05:50|108680.1|108655.1|108683.6|108658.6|108685.9|108660.9|108679.2|108654.2|14
1739286360000|2025-02-11 15:06:00|108682.8|108657.8|108677.6|108652.6|108682.8|108657.8|108667.9|108642.9|30
1739286370000|2025-02-11 15:06:10|108666.8|108641.8|108666.8|108641.8|108673.2|108648.2|108666.8|108641.8|22
1739286380000|2025-02-11 15:06:20|108662.5|108637.5|108655.6|108630.6|108664.2|108639.2|108655.5|108630.5|21
1739286390000|2025-02-11 15:06:30|108654.5|108629.5|108652.2|108627.2|108657.7|108632.7|108649.1|108624.1|24
1739286400000|2025-02-11 15:06:40|108651.2|108626.2|108646.6|108621.6|108656.1|108631.1|108646.6|108621.6|24
1739286410000|2025-02-11 15:06:50|108649.3|108624.3|108630.8|108605.8|108651.9|108625.2|108630.5|108599.6|27
1739286420000|2025-02-11 15:07:00|108632.5|108607.5|108628.4|108603.4|108632.9|108607.9|108624.6|108599.6|38
1739286430000|2025-02-11 15:07:10|108630|108605|108622.2|108597.2|108631.4|108606.4|108617|108592|27
1739286440000|2025-02-11 15:07:20|108623.8|108598.8|108638.6|108613.6|108638.6|108613.6|108622|108597|22
1739286450000|2025-02-11 15:07:30|108637.6|108612.6|108635.3|108610.3|108642.8|108617.8|108635.3|108610.3|18
1739286460000|2025-02-11 15:07:40|108636.1|108611.1|108641.8|108616.8|108641.8|108616.8|108634.9|108609.9|17
1739286470000|2025-02-11 15:07:50|108640.9|108615.9|108633.3|108608.3|108641.8|108616.8|108629.9|108604.9|19
1739286480000|2025-02-11 15:08:00|108634.4|108609.4|108630.4|108605.4|108635.2|108610.2|108623.6|108598.6|25
1739286490000|2025-02-11 15:08:10|108627.6|108602.6|108631.1|108606.1|108632|108607|108627.3|108602.3|13
1739286500000|2025-02-11 15:08:20|108628.3|108603.3|108627.3|108602.3|108631|108606|108624.4|108599.4|22
1739286510000|2025-02-11 15:08:30|108625.4|108600.4|108614.9|108589.9|108625.5|108600.5|108614|108589|26
1739286520000|2025-02-11 15:08:40|108613.8|108588.8|108611.1|108586.1|108613.8|108588.8|108604.2|108579.2|20
1739286530000|2025-02-11 15:08:50|108611.9|108586.9|108606.2|108581.2|108611.9|108586.9|108600.1|108575.1|17
1739286540000|2025-02-11 15:09:00|108607|108582|108594.9|108569.9|108608.4|108583.4|108590.6|108565.6|20
1739286550000|2025-02-11 15:09:10|108592.5|108567.5|108593.5|108568.5|108597|108572|108588.3|108563.3|28
1739286560000|2025-02-11 15:09:20|108592.9|108567.9|108592.4|108567.4|108600.8|108575.8|108591.2|108566.2|30
1739286570000|2025-02-11 15:09:30|108591.5|108566.5|108596.1|108571.1|108603.8|108578.8|108591.5|108566.5|24
1739286580000|2025-02-11 15:09:40|108595.3|108570.3|108591.7|108566.7|108596.7|108571.7|108590.1|108565.1|17
1739286590000|2025-02-11 15:09:50|108593.4|108568.4|108596.7|108571.7|108596.7|108571.7|108591.4|108566.4|12
1739286600000|2025-02-11 15:10:00|108597.5|108572.5|108610.7|108585.7|108616.7|108591.7|108597.5|108572.5|27
1739286610000|2025-02-11 15:10:10|108607.8|108582.8|108603.6|108578.6|108608.5|108583.5|108602.6|108577.6|18
1739286620000|2025-02-11 15:10:20|108605.3|108580.3|108608.6|108583.6|108610.1|108585.1|108605.3|108580.3|24
1739286630000|2025-02-11 15:10:30|108607.2|108582.2|108607.1|108582.1|108609.9|108584.9|108604.8|108579.8|20
1739286640000|2025-02-11 15:10:40|108608.3|108583.3|108610|108585|108611.7|108586.7|108605.9|108580.9|11
1739286650000|2025-02-11 15:10:50|108612.8|108587.8|108624.3|108599.3|108637.9|108604.5|108612.8|108579.7|18
1739286660000|2025-02-11 15:11:00|108622.6|108597.6|108627.6|108602.6|108629.8|108604.8|108622.6|108597.6|19
1739286670000|2025-02-11 15:11:10|108626.7|108601.7|108631.6|108606.6|108632.5|108607.5|108626.7|108601.7|14
1739286680000|2025-02-11 15:11:20|108632.1|108607.1|108633.4|108608.4|108637.9|108612.9|108631.1|108606.1|27
1739286690000|2025-02-11 15:11:30|108634.1|108609.1|108656.2|108631.2|108660.8|108635.8|108634.1|108609.1|41
1739286700000|2025-02-11 15:11:40|108657.3|108632.3|108661.3|108636.3|108661.3|108636.3|108651.6|108626.6|20
1739286710000|2025-02-11 15:11:50|108662.1|108637.1|108679.5|108654.5|108683.1|108658.1|108662.1|108637.1|20
1739286720000|2025-02-11 15:12:00|108678.7|108653.7|108675.7|108650.7|108681|108656|108668.1|108643.1|25
1739286730000|2025-02-11 15:12:10|108674.3|108649.3|108670.1|108645.1|108674.3|108649.3|108669|108644|14
1739286740000|2025-02-11 15:12:20|108669.3|108644.3|108669.5|108644.5|108671.1|108646.1|108668.3|108643.3|13
1739286750000|2025-02-11 15:12:30|108669.6|108644.6|108668.3|108643.3|108669.6|108644.6|108666.4|108641.4|5
1739286760000|2025-02-11 15:12:40|108667.4|108642.4|108672.3|108647.3|108674.3|108649.3|108667.4|108642.4|28
1739286770000|2025-02-11 15:12:50|108672.7|108647.7|108674.1|108649.1|108675.5|108650.5|108667.2|108642.2|20
1739286780000|2025-02-11 15:13:00|108675.5|108650.5|108669.5|108644.5|108679.8|108654.8|108669.5|108644.5|20
1739286790000|2025-02-11 15:13:10|108670.3|108645.3|108674.5|108649.5|108674.5|108649.5|108668.5|108643.5|25
1739286800000|2025-02-11 15:13:20|108676.4|108651.4|108688.1|108638.1|108699.5|108653.4|108675.2|108634.6|33
1739286810000|2025-02-11 15:13:30|108686.8|108636.8|108690.1|108640.1|108690.6|108640.6|108686.8|108636.8|12
1739286820000|2025-02-11 15:13:40|108689.3|108639.3|108690.7|108640.7|108690.7|108640.7|108684.3|108634.3|12
1739286830000|2025-02-11 15:13:50|108692.2|108642.2|108688.4|108638.4|108692.2|108642.2|108684.9|108634.9|16
1739286840000|2025-02-11 15:14:00|108686.3|108636.3|108685.2|108635.2|108686.3|108636.3|108683.1|108633.1|5
1739286850000|2025-02-11 15:14:10|108684.4|108634.4|108685.6|108635.6|108687.8|108637.8|108681.8|108631.8|12
1739286860000|2025-02-11 15:14:20|108686.4|108636.4|108686.5|108636.5|108686.5|108636.5|108683.4|108633.4|5
1739286870000|2025-02-11 15:14:30|108687.9|108637.9|108690.3|108640.3|108690.3|108640.3|108686.8|108636.8|5
1739286880000|2025-02-11 15:14:40|108688.9|108638.9|108693.1|108668.1|108703.3|108668.1|108688.9|108638.9|16
1739286890000|2025-02-11 15:14:50|108695|108670|108705.6|108655.6|108707.7|108670|108690.2|108650.8|29
1739286900000|2025-02-11 15:15:00|108704.8|108654.8|108696.1|108646.1|108704.8|108654.8|108693.8|108643.8|19
1739286910000|2025-02-11 15:15:10|108697.3|108647.3|108687.8|108662.8|108697.5|108664.4|108686.9|108646.6|23
1739286920000|2025-02-11 15:15:20|108689|108664|108696.7|108671.7|108696.7|108671.7|108685.7|108660.7|19
1739286930000|2025-02-11 15:15:30|108696.2|108671.2|108695|108670|108703.7|108678.7|108693.8|108668.8|15
1739286940000|2025-02-11 15:15:40|108695.8|108670.8|108704.9|108654.9|108704.9|108670.8|108690.1|108649.4|16
1739286950000|2025-02-11 15:15:50|108703.7|108653.7|108686.7|108661.7|108703.7|108661.7|108683.5|108645.9|18
1739286960000|2025-02-11 15:16:00|108686.4|108661.4|108690.4|108665.4|108693|108668|108683.4|108658.4|16
1739286970000|2025-02-11 15:16:10|108691.4|108666.4|108719.6|108694.6|108719.6|108694.6|108691.4|108666.4|24
1739286980000|2025-02-11 15:16:20|108718.1|108693.1|108713.9|108688.9|108718.1|108693.1|108713.6|108688.6|11
1739286990000|2025-02-11 15:16:30|108714.8|108689.8|108708.8|108683.8|108716.3|108691.3|108708.8|108683.8|12
1739287000000|2025-02-11 15:16:40|108710.8|108685.8|108711.9|108686.9|108713.5|108688.5|108710.8|108685.8|10
1739287010000|2025-02-11 15:16:50|108713.4|108688.4|108717.4|108692.4|108729.7|108694.5|108711.5|108666.7|26
1739287020000|2025-02-11 15:17:00|108718.3|108693.3|108709.5|108684.5|108720.7|108695.7|108706.3|108681.3|35
1739287030000|2025-02-11 15:17:10|108708.6|108683.6|108693.6|108668.6|108709.5|108684.5|108692.6|108667.6|27
1739287040000|2025-02-11 15:17:20|108693.2|108668.2|108692.9|108667.9|108694.7|108669.7|108688.1|108663.1|23
1739287050000|2025-02-11 15:17:30|108693.8|108668.8|108691.2|108666.2|108696.4|108671.4|108689.6|108664.6|17
1739287060000|2025-02-11 15:17:40|108690.4|108665.4|108685.9|108660.9|108690.9|108665.9|108679.3|108654.3|31
1739287070000|2025-02-11 15:17:50|108685.2|108660.2|108673.9|108648.9|108689.1|108660.2|108672.6|108636.1|32
1739287080000|2025-02-11 15:18:00|108674.6|108649.6|108673.9|108648.9|108674.6|108649.6|108670.8|108645.8|23
1739287090000|2025-02-11 15:18:10|108672.9|108647.9|108660.7|108635.7|108672.9|108647.9|108657.1|108632.1|18
1739287100000|2025-02-11 15:18:20|108659.4|108634.4|108657.7|108632.7|108659.4|108634.4|108657.7|108632.7|13
1739287110000|2025-02-11 15:18:30|108650.8|108625.8|108637|108612|108656.5|108625.8|108635.8|108598.4|31
1739287120000|2025-02-11 15:18:40|108637.8|108612.8|108634.4|108609.4|108638.5|108613.5|108632.9|108607.9|15
1739287130000|2025-02-11 15:18:50|108633.4|108608.4|108616.4|108591.4|108633.4|108608.4|108605.4|108577.1|31
1739287140000|2025-02-11 15:19:00|108616.5|108591.5|108609.3|108584.3|108616.5|108591.5|108608.7|108583.7|14
1739287150000|2025-02-11 15:19:10|108611|108586|108615.5|108590.5|108619.9|108594.9|108611|108586|22
1739287160000|2025-02-11 15:19:20|108616.4|108591.4|108617.8|108567.8|108634.1|108591.4|108611.6|108562.6|16
1739287170000|2025-02-11 15:19:30|108619.1|108569.1|108619.5|108569.5|108621.1|108571.1|108616|108566|6
1739287180000|2025-02-11 15:19:40|108617.4|108567.4|108614.6|108564.6|108620.1|108570.1|108613.6|108563.6|24
1739287190000|2025-02-11 15:19:50|108611.6|108561.6|108621.3|108571.3|108622.5|108572.5|108611.6|108561.6|5
1739287200000|2025-02-11 15:20:00|108618.3|108568.3|108614.8|108564.8|108628.7|108569.8|108611.3|108557.6|20
1739287210000|2025-02-11 15:20:10|108616.3|108566.3|108602.4|108552.4|108616.3|108566.3|108599.6|108549.6|42
1739287220000|2025-02-11 15:20:20|108599.9|108549.9|108594.4|108544.4|108601.9|108565.8|108579.4|108543.4|48
1739287230000|2025-02-11 15:20:30|108588.5|108538.5|108593.9|108568.9|108600.5|108571.2|108584.7|108537.7|43
1739287240000|2025-02-11 15:20:40|108594.9|108569.9|108624.1|108574.1|108624.1|108585|108594.9|108561.3|36
1739287250000|2025-02-11 15:20:50|108622.7|108572.7|108627.5|108602.5|108633.3|108605.1|108621.6|108572.7|33
1739287260000|2025-02-11 15:21:00|108625.9|108600.9|108636.9|108611.9|108644.1|108619.1|108625.9|108600.9|36
1739287270000|2025-02-11 15:21:10|108637.9|108612.9|108642.3|108617.3|108644.8|108619.8|108635.7|108610.7|33
1739287280000|2025-02-11 15:21:20|108641.7|108616.7|108639.2|108614.2|108652.1|108618.8|108636.1|108593.3|32
1739287290000|2025-02-11 15:21:30|108640|108615|108626.2|108601.2|108644.8|108619.8|108625.2|108584.6|38
1739287300000|2025-02-11 15:21:40|108624.8|108599.8|108636.4|108611.4|108636.4|108611.4|108616|108578|43
1739287310000|2025-02-11 15:21:50|108635.2|108610.2|108647.7|108622.7|108648|108623|108635.2|108610.2|32
1739287320000|2025-02-11 15:22:00|108648.5|108623.5|108656|108631|108659.4|108634.4|108646.6|108621.6|35
1739287330000|2025-02-11 15:22:10|108657.2|108632.2|108650.4|108625.4|108657.6|108632.6|108648.9|108623.9|21
1739287340000|2025-02-11 15:22:20|108651.6|108626.6|108650.7|108625.7|108654.6|108629.6|108650.4|108625.4|15
1739287350000|2025-02-11 15:22:30|108651.8|108626.8|108655.6|108630.6|108660.5|108635.5|108651.2|108626.2|25
1739287360000|2025-02-11 15:22:40|108656.6|108631.6|108647.8|108622.8|108661.9|108636.9|108646.2|108621.2|29
1739287370000|2025-02-11 15:22:50|108647.1|108622.1|108649|108624|108649.4|108624.4|108647.1|108622.1|10
1739287380000|2025-02-11 15:23:00|108648.2|108623.2|108660.8|108635.8|108662.3|108637.3|108648.2|108623.2|29
1739287390000|2025-02-11 15:23:10|108661.3|108636.3|108654.6|108629.6|108662.2|108637.2|108651.6|108626.6|26
1739287400000|2025-02-11 15:23:20|108655.6|108630.6|108652.3|108627.3|108655.6|108630.6|108649|108624|19
1739287410000|2025-02-11 15:23:30|108651.1|108626.1|108649.5|108624.5|108652.3|108627.3|108646.1|108621.1|32
1739287420000|2025-02-11 15:23:40|108650|108625|108664.5|108639.5|108664.5|108639.5|108650|108625|33
1739287430000|2025-02-11 15:23:50|108665.3|108640.3|108673|108648|108674.5|108649.5|108665.3|108640.3|19
1739287440000|2025-02-11 15:24:00|108674.3|108649.3|108686.8|108661.8|108692.8|108667.8|108674.2|108649.2|40
1739287450000|2025-02-11 15:24:10|108686|108661|108688.6|108663.6|108692|108667|108684.7|108659.7|39
1739287460000|2025-02-11 15:24:20|108689.4|108664.4|108689.5|108664.5|108691.1|108666.1|108676.1|108651.1|38
1739287470000|2025-02-11 15:24:30|108690.3|108665.3|108697.2|108647.2|108703.9|108665.3|108689.5|108647.2|15
1739287480000|2025-02-11 15:24:40|108697.7|108647.7|108697.2|108647.2|108698.9|108648.9|108695.6|108645.6|12
1739287490000|2025-02-11 15:24:50|108698.4|108648.4|108686.1|108636.1|108698.4|108648.4|108686.1|108636.1|15
1739287500000|2025-02-11 15:25:00|108686.6|108636.6|108675.3|108650.3|108692.4|108651.6|108675.3|108636.6|15
1739287510000|2025-02-11 15:25:10|108676.2|108651.2|108673.7|108648.7|108676.2|108651.2|108673.5|108648.5|8
1739287520000|2025-02-11 15:25:20|108674.5|108649.5|108687.5|108662.5|108691.9|108666.9|108674.5|108649.5|14
1739287530000|2025-02-11 15:25:30|108688.4|108663.4|108687.1|108662.1|108692.1|108667.1|108687.1|108662.1|18
1739287540000|2025-02-11 15:25:40|108687.7|108662.7|108686.9|108661.9|108690|108665|108685.5|108660.5|15
1739287550000|2025-02-11 15:25:50|108687.4|108662.4|108685|108660|108692.2|108667.2|108684.9|108659.9|27
1739287560000|2025-02-11 15:26:00|108684.1|108659.1|108689.8|108664.8|108689.8|108664.8|108682.2|108657.2|15
1739287570000|2025-02-11 15:26:10|108690.2|108665.2|108695.2|108670.2|108695.5|108670.5|108689.2|108664.2|12
1739287580000|2025-02-11 15:26:20|108694.1|108669.1|108689.3|108664.3|108694.1|108669.1|108682.5|108657.5|8
1739287590000|2025-02-11 15:26:30|108688.5|108663.5|108692.8|108667.8|108697.7|108672.7|108688.5|108663.5|18
1739287600000|2025-02-11 15:26:40|108692.3|108667.3|108690.5|108665.5|108696.8|108671.8|108683.8|108658.8|30
1739287610000|2025-02-11 15:26:50|108692.3|108667.3|108692.9|108667.9|108694|108669|108690.3|108665.3|11
1739287620000|2025-02-11 15:27:00|108694.6|108669.6|108693.6|108668.6|108698.1|108673.1|108692.9|108667.9|22
1739287630000|2025-02-11 15:27:10|108692.5|108667.5|108692.4|108667.4|108696.5|108671.5|108691.1|108666.1|27
1739287640000|2025-02-11 15:27:20|108691.4|108666.4|108692.6|108667.6|108696.1|108671.1|108691.4|108666.4|14
1739287650000|2025-02-11 15:27:30|108693.4|108668.4|108695.3|108670.3|108696|108671|108693|108668|15
1739287660000|2025-02-11 15:27:40|108696|108671|108693.6|108668.6|108697.4|108672.4|108688.7|108663.7|21
1739287670000|2025-02-11 15:27:50|108692.8|108667.8|108692.4|108667.4|108694.4|108669.4|108685.5|108660.5|18
1739287680000|2025-02-11 15:28:00|108691.3|108666.3|108684.7|108659.7|108691.3|108666.3|108677.2|108652.2|36
1739287690000|2025-02-11 15:28:10|108683|108658|108682.8|108657.8|108689.6|108664.6|108681.9|108656.9|24
1739287700000|2025-02-11 15:28:20|108682.5|108657.5|108676.2|108651.2|108690.3|108665.3|108675.4|108650.4|40
1739287710000|2025-02-11 15:28:30|108675.3|108650.3|108666.5|108641.5|108675.3|108650.3|108662.1|108637.1|16
1739287720000|2025-02-11 15:28:40|108665.7|108640.7|108672.1|108647.1|108672.1|108647.1|108663|108638|24
1739287730000|2025-02-11 15:28:50|108671.1|108646.1|108670.4|108645.4|108674.7|108649.7|108669.1|108644.1|17
1739287740000|2025-02-11 15:29:00|108671.6|108646.6|108671.6|108646.6|108676.7|108651.7|108669.8|108644.8|43
1739287750000|2025-02-11 15:29:10|108671.8|108646.8|108673.1|108648.1|108676.8|108651.8|108667.5|108642.5|32
1739287760000|2025-02-11 15:29:20|108673|108648|108669.4|108644.4|108675.9|108650.9|108668.6|108643.6|31
1739287770000|2025-02-11 15:29:30|108664|108639|108663.2|108638.2|108664.1|108639.1|108656.8|108631.8|25
1739287780000|2025-02-11 15:29:40|108662.4|108637.4|108666.9|108641.9|108668.4|108643.4|108657.3|108632.3|40
1739287790000|2025-02-11 15:29:50|108665.3|108640.3|108651.9|108626.9|108667.9|108642.9|108651.9|108626.9|34
1739287800000|2025-02-11 15:30:00|108651.3|108626.3|108669.7|108644.7|108675.5|108650.5|108651.3|108626.3|46
1739287810000|2025-02-11 15:30:10|108668.7|108643.7|108670|108645|108674.3|108649.3|108667|108642|30
1739287820000|2025-02-11 15:30:20|108670.5|108645.5|108667.5|108642.5|108670.5|108645.5|108663.4|108638.4|17
1739287830000|2025-02-11 15:30:30|108668.9|108643.9|108663.2|108638.2|108668.9|108643.9|108661.1|108636.1|20
1739287840000|2025-02-11 15:30:40|108662|108637|108679.2|108629.2|108679.9|108638.2|108661.4|108625.2|18
1739287850000|2025-02-11 15:30:50|108676.9|108626.9|108697.9|108647.9|108704.3|108654.3|108676.9|108626.9|19
1739287860000|2025-02-11 15:31:00|108699.2|108649.2|108700.2|108650.2|108703|108653|108697.9|108647.9|18
1739287870000|2025-02-11 15:31:10|108700.4|108650.4|108701.2|108651.2|108703|108653|108697|108647|10
1739287880000|2025-02-11 15:31:20|108700.4|108650.4|108706.5|108656.5|108710.8|108660.8|108699.2|108649.2|17
1739287890000|2025-02-11 15:31:30|108700.3|108650.3|108704.5|108654.5|108708.4|108658.4|108700.3|108650.3|19
1739287900000|2025-02-11 15:31:40|108706.3|108656.3|108700.6|108650.6|108706.3|108656.3|108699.1|108649.1|13
1739287910000|2025-02-11 15:31:50|108699.6|108649.6|108704.5|108654.5|108705.7|108655.7|108699.6|108649.6|10
1739287920000|2025-02-11 15:32:00|108706.2|108656.2|108703.3|108653.3|108708.9|108658.9|108703.3|108653.3|15
1739287930000|2025-02-11 15:32:10|108703.9|108653.9|108707|108657|108707.2|108657.2|108703.9|108653.9|12
1739287940000|2025-02-11 15:32:20|108708.3|108658.3|108712.2|108662.2|108712.2|108662.2|108708.3|108658.3|6
1739287950000|2025-02-11 15:32:30|108710.6|108660.6|108717.2|108667.2|108717.2|108667.2|108710.6|108660.6|4
1739287960000|2025-02-11 15:32:40|108722.1|108672.1|108715.6|108665.6|108722.1|108672.1|108713.4|108663.4|16
1739287970000|2025-02-11 15:32:50|108717.2|108667.2|108720.2|108670.2|108723.2|108673.2|108717.2|108667.2|7
1739287980000|2025-02-11 15:33:00|108721.9|108671.9|108724.2|108674.2|108734.8|108684.8|108720.2|108670.2|20
1739287990000|2025-02-11 15:33:10|108722|108672|108720.4|108670.4|108722|108672|108719.4|108669.4|4
1739288000000|2025-02-11 15:33:20|108721.9|108671.9|108707.4|108657.4|108723.1|108673.1|108707.4|108657.4|14
1739288010000|2025-02-11 15:33:30|108708.4|108658.4|108709.8|108659.8|108710.7|108660.7|108707.4|108657.4|11
1739288020000|2025-02-11 15:33:40|108708.7|108658.7|108705.8|108655.8|108708.7|108658.7|108705.8|108655.8|3
1739288030000|2025-02-11 15:33:50|108707.5|108657.5|108707.5|108657.5|108710.8|108660.8|108703.7|108653.7|10
1739288040000|2025-02-11 15:34:00|108710|108660|108710.9|108660.9|108713.9|108663.9|108708.1|108658.1|9
1739288050000|2025-02-11 15:34:10|108688.1|108663.1|108697.5|108647.5|108702.1|108667.6|108679.4|108646.6|18
1739288060000|2025-02-11 15:34:20|108695.8|108645.8|108686.2|108661.2|108697.6|108661.2|108677.1|108637.5|19
1739288070000|2025-02-11 15:34:30|108687.2|108662.2|108690.7|108665.7|108697.6|108672.6|108687.2|108662.2|19
1739288080000|2025-02-11 15:34:40|108689.8|108664.8|108703.1|108678.1|108704|108679|108689.8|108664.8|24
1739288090000|2025-02-11 15:34:50|108702.6|108677.6|108697.6|108672.6|108702.6|108677.6|108697.6|108672.6|14
1739288100000|2025-02-11 15:35:00|108698.1|108673.1|108703.4|108678.4|108705.4|108680.4|108696.1|108671.1|23
1739288110000|2025-02-11 15:35:10|108704.8|108679.8|108697.3|108672.3|108704.8|108679.8|108693.8|108668.8|21
1739288120000|2025-02-11 15:35:20|108696.1|108671.1|108694.9|108669.9|108696.1|108671.1|108694.9|108669.9|2
1739288130000|2025-02-11 15:35:30|108696.6|108671.6|108699.1|108674.1|108702.2|108677.2|108694.9|108669.9|13
1739288140000|2025-02-11 15:35:40|108700.1|108675.1|108693.4|108668.4|108701.9|108676.9|108688|108663|32
1739288150000|2025-02-11 15:35:50|108693.3|108668.3|108687.9|108662.9|108698.1|108673.1|108680.5|108655.5|36
1739288160000|2025-02-11 15:36:00|108687.6|108662.6|108670.2|108645.2|108687.6|108662.6|108669.1|108644.1|24
1739288170000|2025-02-11 15:36:10|108670.8|108645.8|108680.2|108655.2|108683.3|108658.3|108670.2|108645.2|33
1739288180000|2025-02-11 15:36:20|108680|108655|108670|108645|108680|108655|108669.2|108644.2|17
1739288190000|2025-02-11 15:36:30|108670.8|108645.8|108663.4|108638.4|108670.8|108645.8|108663.4|108638.4|15
1739288200000|2025-02-11 15:36:40|108665.1|108640.1|108657.4|108632.4|108665.1|108640.1|108656.6|108631.6|17
1739288210000|2025-02-11 15:36:50|108658.2|108633.2|108651|108626|108658.2|108633.2|108646.3|108621.3|22
1739288220000|2025-02-11 15:37:00|108650.1|108625.1|108651.5|108626.5|108652.5|108627.5|108649.8|108624.8|13
1739288230000|2025-02-11 15:37:10|108653.1|108628.1|108659.2|108634.2|108661.7|108636.7|108653.1|108628.1|25
1739288240000|2025-02-11 15:37:20|108657.4|108632.4|108658.3|108633.3|108659.2|108634.2|108652.3|108627.3|14
1739288250000|2025-02-11 15:37:30|108658|108633|108657.4|108632.4|108658|108633|108655.5|108630.5|8
1739288260000|2025-02-11 15:37:40|108656.4|108631.4|108651.4|108626.4|108657.4|108632.4|108650.5|108625.5|21
1739288270000|2025-02-11 15:37:50|108650.5|108625.5|108654.4|108629.4|108658.6|108633.6|108646.7|108621.7|32
1739288280000|2025-02-11 15:38:00|108653.6|108628.6|108668.3|108643.3|108669.3|108644.3|108653.6|108628.6|35
1739288290000|2025-02-11 15:38:10|108669.1|108644.1|108656.9|108631.9|108669.1|108644.1|108656.3|108631.3|21
1739288300000|2025-02-11 15:38:20|108656.8|108631.8|108669.5|108644.5|108669.5|108644.5|108649.2|108624.2|42
1739288310000|2025-02-11 15:38:30|108670.8|108645.8|108667.7|108642.7|108672.3|108647.3|108666.1|108641.1|35
1739288320000|2025-02-11 15:38:40|108672.3|108647.3|108676.2|108651.2|108680.1|108655.1|108670.3|108645.3|33
1739288330000|2025-02-11 15:38:50|108675.2|108650.2|108675.8|108650.8|108681|108656|108673.4|108648.4|21
1739288340000|2025-02-11 15:39:00|108677.9|108652.9|108673.9|108648.9|108678|108653|108672.8|108647.8|23
1739288350000|2025-02-11 15:39:10|108675|108650|108685.5|108660.5|108688.4|108663.4|108673.2|108648.2|27
1739288360000|2025-02-11 15:39:20|108679.9|108654.9|108683.2|108658.2|108683.4|108658.4|108679.1|108654.1|17
1739288370000|2025-02-11 15:39:30|108684.6|108659.6|108685.3|108660.3|108687.8|108662.8|108681.1|108656.1|27
1739288380000|2025-02-11 15:39:40|108683.6|108658.6|108687|108662|108688.4|108663.4|108680.3|108655.3|18
1739288390000|2025-02-11 15:39:50|108688.5|108663.5|108687.5|108662.5|108691.3|108666.3|108681.9|108656.9|30
1739288400000|2025-02-11 15:40:00|108686.5|108661.5|108686.3|108661.3|108687.3|108662.3|108680|108655|39
1739288410000|2025-02-11 15:40:10|108683.5|108658.5|108713|108688|108716.7|108691.7|108683.5|108658.5|40
1739288420000|2025-02-11 15:40:20|108712.2|108687.2|108726.8|108701.8|108726.8|108701.8|108712.2|108687.2|31
1739288430000|2025-02-11 15:40:30|108725.8|108700.8|108725.3|108700.3|108730.3|108705.3|108723.6|108698.6|39
1739288440000|2025-02-11 15:40:40|108726.1|108701.1|108724.1|108699.1|108728|108703|108724.1|108699.1|24
1739288450000|2025-02-11 15:40:50|108725|108700|108730.9|108705.9|108731.9|108706.9|108722|108697|38
1739288460000|2025-02-11 15:41:00|108728.5|108703.5|108729.8|108704.8|108731|108706|108724.2|108699.2|38
1739288470000|2025-02-11 15:41:10|108728.6|108703.6|108725.5|108700.5|108730.7|108705.7|108723|108698|27
1739288480000|2025-02-11 15:41:20|108724.9|108699.9|108729.8|108704.8|108731.7|108706.7|108724.9|108699.9|24
1739288490000|2025-02-11 15:41:30|108730.6|108705.6|108731|108706|108732.5|108707.5|108728.4|108703.4|32
1739288500000|2025-02-11 15:41:40|108730.7|108705.7|108740.2|108715.2|108740.2|108715.2|108728.8|108703.8|41
1739288510000|2025-02-11 15:41:50|108740.4|108715.4|108741.6|108716.6|108745.1|108720.1|108740.3|108715.3|27
1739288520000|2025-02-11 15:42:00|108741.3|108716.3|108725|108700|108744.1|108719.1|108725|108700|17
1739288530000|2025-02-11 15:42:10|108725.8|108700.8|108734.7|108709.7|108734.7|108709.7|108725.5|108700.5|14
1739288540000|2025-02-11 15:42:20|108735.5|108710.5|108727.4|108702.4|108737.3|108712.3|108727.2|108702.2|20
1739288550000|2025-02-11 15:42:30|108727.5|108702.5|108731.2|108706.2|108732.4|108707.4|108725.9|108700.9|23
1739288560000|2025-02-11 15:42:40|108731.9|108706.9|108737.4|108712.4|108737.9|108712.9|108730.5|108705.5|15
1739288570000|2025-02-11 15:42:50|108737.9|108712.9|108745.6|108720.6|108745.6|108720.6|108736|108711|29
1739288580000|2025-02-11 15:43:00|108746.1|108721.1|108771|108721|108777.7|108727.7|108745.5|108708|27
1739288590000|2025-02-11 15:43:10|108771.5|108721.5|108760.1|108710.1|108771.5|108721.5|108760.1|108710.1|45
1739288600000|2025-02-11 15:43:20|108761.1|108711.1|108759.8|108709.8|108764.1|108714.1|108751|108701|42
1739288610000|2025-02-11 15:43:30|108758.6|108708.6|108752.8|108702.8|108760.8|108710.8|108750.5|108700.5|13
1739288620000|2025-02-11 15:43:40|108751.6|108701.6|108747.4|108697.4|108751.6|108701.6|108742.7|108692.7|14
1739288630000|2025-02-11 15:43:50|108745.6|108695.6|108747.7|108697.7|108752|108702|108742.6|108692.6|14
1739288640000|2025-02-11 15:44:00|108746.3|108696.3|108741.8|108691.8|108746.3|108696.3|108740.3|108690.3|21
1739288650000|2025-02-11 15:44:10|108742.1|108692.1|108742.8|108692.8|108747.1|108697.1|108741.1|108691.1|20
1739288660000|2025-02-11 15:44:20|108741.3|108691.3|108743|108693|108744.5|108694.5|108730|108680|44
1739288670000|2025-02-11 15:44:30|108743.7|108693.7|108738.5|108688.5|108744.4|108694.4|108738.3|108688.3|30
1739288680000|2025-02-11 15:44:40|108736.6|108686.6|108739.2|108689.2|108741|108703.3|108724.6|108686.6|24
1739288690000|2025-02-11 15:44:50|108737.5|108687.5|108738|108688|108739.9|108689.9|108737.5|108687.5|12
1739288700000|2025-02-11 15:45:00|108739.2|108689.2|108739|108689|108743.2|108693.2|108737|108687|28
1739288710000|2025-02-11 15:45:10|108740|108690|108728.3|108678.3|108740.8|108690.8|108727.8|108677.8|34
1739288720000|2025-02-11 15:45:20|108723.5|108673.5|108728|108678|108729.9|108679.9|108718.9|108668.9|28
1739288730000|2025-02-11 15:45:30|108730|108680|108726.2|108676.2|108730.3|108680.3|108724.1|108674.1|18
1739288740000|2025-02-11 15:45:40|108725.8|108675.8|108727.1|108677.1|108729.1|108679.1|108725|108675|17
1739288750000|2025-02-11 15:45:50|108724.9|108674.9|108719.2|108669.2|108725.7|108675.7|108719.2|108669.2|10
1739288760000|2025-02-11 15:46:00|108720.1|108670.1|108719.4|108669.4|108722.6|108672.6|108719.4|108669.4|12
1739288770000|2025-02-11 15:46:10|108721.1|108671.1|108713.5|108663.5|108721.1|108671.1|108712.9|108662.9|13
1739288780000|2025-02-11 15:46:20|108714.8|108664.8|108691.8|108641.8|108715.6|108665.6|108690.2|108640.2|29
1739288790000|2025-02-11 15:46:30|108693|108643|108685.4|108635.4|108695.2|108645.2|108684.7|108634.7|17
1739288800000|2025-02-11 15:46:40|108687|108637|108692.5|108642.5|108693.8|108643.8|108685.6|108635.6|10
1739288810000|2025-02-11 15:46:50|108693.7|108643.7|108679.6|108629.6|108693.7|108643.7|108678.2|108628.2|19
1739288820000|2025-02-11 15:47:00|108678.2|108628.2|108684.1|108634.1|108684.1|108634.1|108671.6|108621.6|19
1739288830000|2025-02-11 15:47:10|108686|108636|108684.7|108634.7|108690.7|108648.5|108672.8|108633.4|12
1739288840000|2025-02-11 15:47:20|108683.6|108633.6|108681.4|108631.4|108683.6|108633.6|108678.6|108628.6|6
1739288850000|2025-02-11 15:47:30|108683.2|108633.2|108683.7|108633.7|108683.7|108633.7|108677.3|108627.3|9
1739288860000|2025-02-11 15:47:40|108684.9|108634.9|108671.7|108646.7|108686.6|108650.2|108671.7|108634.9|14
1739288870000|2025-02-11 15:47:50|108672.5|108647.5|108672.6|108647.6|108679.3|108654.3|108671.7|108646.7|19
1739288880000|2025-02-11 15:48:00|108671.7|108646.7|108674.1|108649.1|108675.6|108650.6|108671.4|108646.4|16
1739288890000|2025-02-11 15:48:10|108675.1|108650.1|108671.2|108646.2|108680.3|108655.3|108671.2|108646.2|19
1739288900000|2025-02-11 15:48:20|108672.1|108647.1|108669.5|108644.5|108673.8|108648.8|108668.7|108643.7|9
1739288910000|2025-02-11 15:48:30|108668.3|108643.3|108678.9|108628.9|108680.1|108643.3|108667.4|108626.4|10
1739288920000|2025-02-11 15:48:40|108680.4|108630.4|108668.6|108643.6|108686.9|108646.1|108668.6|108630.4|15
1739288930000|2025-02-11 15:48:50|108665.8|108640.8|108664.3|108639.3|108665.8|108640.8|108662.6|108637.6|4
1739288940000|2025-02-11 15:49:00|108662.4|108637.4|108665.2|108640.2|108665.2|108640.2|108659|108634|20
1739288950000|2025-02-11 15:49:10|108664.4|108639.4|108670.1|108645.1|108671.9|108646.9|108662.8|108637.8|15
1739288960000|2025-02-11 15:49:20|108669.1|108644.1|108664.1|108639.1|108669.9|108644.9|108663.2|108638.2|13
1739288970000|2025-02-11 15:49:30|108663.1|108638.1|108666.9|108641.9|108666.9|108641.9|108661.1|108636.1|8
1739288980000|2025-02-11 15:49:40|108665.9|108640.9|108669.5|108644.5|108670.3|108645.3|108664.9|108639.9|13
1739288990000|2025-02-11 15:49:50|108670.4|108645.4|108687.7|108637.7|108689.4|108648|108670.4|108637.2|16
1739289000000|2025-02-11 15:50:00|108686.4|108636.4|108696.9|108646.9|108697.1|108647.1|108686.4|108636.4|25
1739289010000|2025-02-11 15:50:10|108692.9|108642.9|108698.4|108648.4|108705.7|108655.7|108692.9|108642.9|37
1739289020000|2025-02-11 15:50:20|108697.9|108647.9|108696.6|108646.6|108698.4|108648.4|108692.2|108642.2|16
1739289030000|2025-02-11 15:50:30|108698.6|108648.6|108699.3|108649.3|108704.5|108654.5|108694.6|108644.6|36
1739289040000|2025-02-11 15:50:40|108700.3|108650.3|108700.1|108650.1|108705.5|108655.5|108698.6|108648.6|21
1739289050000|2025-02-11 15:50:50|108701.9|108651.9|108696.2|108646.2|108706|108656|108696.2|108646.2|29
1739289060000|2025-02-11 15:51:00|108693.5|108643.5|108692.5|108642.5|108710.2|108660.2|108688.9|108638.9|32
1739289070000|2025-02-11 15:51:10|108690.7|108640.7|108679.7|108629.7|108691.5|108641.5|108679.2|108629.2|18
1739289080000|2025-02-11 15:51:20|108678.7|108628.7|108684.1|108634.1|108685.9|108635.9|108677.3|108627.3|20
1739289090000|2025-02-11 15:51:30|108679|108629|108673.6|108648.6|108681.5|108652|108666.7|108629|30
1739289100000|2025-02-11 15:51:40|108672.8|108647.8|108664.2|108639.2|108676.5|108651.5|108663.9|108638.9|25
1739289110000|2025-02-11 15:51:50|108664.7|108639.7|108665.8|108640.8|108669.4|108644.4|108663.5|108638.5|24
1739289120000|2025-02-11 15:52:00|108665|108640|108666.1|108641.1|108666.7|108641.7|108662.2|108637.2|18
1739289130000|2025-02-11 15:52:10|108666.9|108641.9|108679.8|108654.8|108680.1|108655.1|108666.9|108641.9|36
1739289140000|2025-02-11 15:52:20|108679.3|108654.3|108684.2|108659.2|108685.6|108660.6|108679.3|108654.3|31
1739289150000|2025-02-11 15:52:30|108683.2|108658.2|108673.1|108648.1|108683.2|108658.2|108666.1|108641.1|42
1739289160000|2025-02-11 15:52:40|108675.8|108650.8|108668|108643|108675.8|108650.8|108666.5|108641.5|26
1739289170000|2025-02-11 15:52:50|108667|108642|108667.7|108642.7|108667.9|108642.9|108663.4|108638.4|19
1739289180000|2025-02-11 15:53:00|108666.3|108641.3|108667.3|108642.3|108669.2|108644.2|108665|108640|19
1739289190000|2025-02-11 15:53:10|108668.5|108643.5|108678.8|108628.8|108682.4|108643.5|108664.2|108622.4|32
1739289200000|2025-02-11 15:53:20|108676.6|108626.6|108680.2|108630.2|108683.3|108633.3|108676.5|108626.5|32
1739289210000|2025-02-11 15:53:30|108679|108629|108679.8|108629.8|108681.7|108631.7|108672.7|108622.7|34
1739289220000|2025-02-11 15:53:40|108678.8|108628.8|108667.7|108642.7|108681|108643.6|108667.7|108624.4|27
1739289230000|2025-02-11 15:53:50|108666.9|108641.9|108698|108648|108698.9|108648.9|108664.5|108631.5|27
1739289240000|2025-02-11 15:54:00|108702.9|108652.9|108687.8|108662.8|108702.9|108666.9|108682.1|108647.4|48
1739289250000|2025-02-11 15:54:10|108685.3|108660.3|108686.6|108661.6|108691.6|108666.6|108682.8|108657.8|33
1739289260000|2025-02-11 15:54:20|108688.8|108663.8|108698.1|108648.1|108700.2|108665.3|108680.3|108648.1|46
1739289270000|2025-02-11 15:54:30|108698.5|108648.5|108696.9|108646.9|108701.8|108651.8|108695.4|108645.4|26
1739289280000|2025-02-11 15:54:40|108695.9|108645.9|108682.6|108657.6|108696.1|108660.5|108681.9|108645.9|26
1739289290000|2025-02-11 15:54:50|108683.5|108658.5|108688.1|108663.1|108688.9|108663.9|108677.9|108652.9|27
1739289300000|2025-02-11 15:55:00|108689.1|108664.1|108709.3|108684.3|108711.5|108686.5|108689.1|108664.1|48
1739289310000|2025-02-11 15:55:10|108711.3|108686.3|108697.3|108672.3|108712.4|108687.4|108697.3|108672.3|44
1739289320000|2025-02-11 15:55:20|108699.1|108674.1|108703.1|108678.1|108706.6|108681.6|108697.3|108672.3|36
1739289330000|2025-02-11 15:55:30|108701.7|108676.7|108706.7|108681.7|108711.7|108686.7|108697.1|108672.1|38
1739289340000|2025-02-11 15:55:40|108705.9|108680.9|108706.1|108681.1|108710.4|108685.4|108699.9|108674.9|39
1739289350000|2025-02-11 15:55:50|108705.1|108680.1|108702.8|108677.8|108707.2|108682.2|108702.8|108677.8|26
1739289360000|2025-02-11 15:56:00|108703.4|108678.4|108704.6|108679.6|108706.3|108681.3|108698.5|108673.5|26
1739289370000|2025-02-11 15:56:10|108704.1|108679.1|108702.8|108677.8|108706.7|108681.7|108701.6|108676.6|21
1739289380000|2025-02-11 15:56:20|108703.4|108678.4|108709.7|108684.7|108711.6|108686.6|108701.9|108676.9|27
1739289390000|2025-02-11 15:56:30|108708.5|108683.5|108703.1|108678.1|108711.5|108686.5|108700|108675|24
1739289400000|2025-02-11 15:56:40|108700.3|108675.3|108686.3|108661.3|108703.1|108678.1|108685.6|108660.6|40
1739289410000|2025-02-11 15:56:50|108685.3|108660.3|108687|108662|108688.3|108663.3|108685.3|108660.3|23
1739289420000|2025-02-11 15:57:00|108685.8|108660.8|108694.5|108669.5|108696.9|108671.9|108685.8|108660.8|22
1739289430000|2025-02-11 15:57:10|108694.2|108669.2|108689.9|108664.9|108696.2|108671.2|108688.1|108663.1|36
1739289440000|2025-02-11 15:57:20|108689|108664|108673.3|108648.3|108690.2|108665.2|108673.3|108648.3|20
1739289450000|2025-02-11 15:57:30|108674.8|108649.8|108684.8|108659.8|108687.2|108662.2|108674.8|108649.8|40
1739289460000|2025-02-11 15:57:40|108684.9|108659.9|108675.2|108650.2|108684.9|108659.9|108675.2|108650.2|39
1739289470000|2025-02-11 15:57:50|108674.6|108649.6|108684|108659|108684|108659|108671.8|108646.8|26
1739289480000|2025-02-11 15:58:00|108684.9|108659.9|108681.6|108656.6|108687.7|108662.7|108681.6|108656.6|31
1739289490000|2025-02-11 15:58:10|108680.6|108655.6|108679.7|108654.7|108682.6|108657.6|108677.1|108652.1|20
1739289500000|2025-02-11 15:58:20|108678.7|108653.7|108678.7|108653.7|108680.3|108655.3|108676.1|108651.1|15
1739289510000|2025-02-11 15:58:30|108679.2|108654.2|108695.3|108670.3|108695.3|108670.3|108678.4|108653.4|27
1739289520000|2025-02-11 15:58:40|108693.5|108668.5|108701.7|108676.7|108701.7|108676.7|108693.5|108668.5|49
1739289530000|2025-02-11 15:58:50|108701.2|108676.2|108704.4|108679.4|108704.4|108679.4|108698.9|108673.9|44
1739289540000|2025-02-11 15:59:00|108704.9|108679.9|108708.2|108683.2|108711.9|108686.9|108703.3|108678.3|46
1739289550000|2025-02-11 15:59:10|108707.4|108682.4|108712.2|108687.2|108713.9|108688.9|108704.9|108679.9|37
1739289560000|2025-02-11 15:59:20|108710.4|108685.4|108708.2|108683.2|108710.4|108685.4|108703.2|108678.2|30
1739289570000|2025-02-11 15:59:30|108706.8|108681.8|108713.5|108688.5|108713.5|108688.5|108704.7|108679.7|31
1739289580000|2025-02-11 15:59:40|108714.4|108689.4|108712.8|108687.8|108715.2|108690.2|108711.7|108686.7|18
1739289590000|2025-02-11 15:59:50|108717.5|108692.5|108717.4|108692.4|108721.4|108696.4|108710.8|108685.8|42
1739289600000|2025-02-11 16:00:00|108719.4|108694.4|108719.6|108694.6|108721.9|108696.9|108716.4|108691.4|28
1739289610000|2025-02-11 16:00:10|108720.3|108695.3|108727.3|108702.3|108727.3|108702.3|108718.2|108693.2|23
1739289620000|2025-02-11 16:00:20|108726.4|108701.4|108717.1|108692.1|108726.4|108701.4|108717.1|108692.1|10
1739289630000|2025-02-11 16:00:30|108717.9|108692.9|108718.8|108693.8|108719.8|108694.8|108715.4|108690.4|16
1739289640000|2025-02-11 16:00:40|108716.2|108691.2|108712.8|108687.8|108720.5|108695.5|108712.8|108687.8|29
1739289650000|2025-02-11 16:00:50|108714.2|108689.2|108712.5|108687.5|108717.3|108692.3|108711.3|108686.3|11
1739289660000|2025-02-11 16:01:00|108711.4|108686.4|108701.9|108676.9|108711.4|108686.4|108701|108676|25
1739289670000|2025-02-11 16:01:10|108702.6|108677.6|108714.3|108689.3|108714.3|108689.3|108702.5|108677.5|21
1739289680000|2025-02-11 16:01:20|108713.5|108688.5|108703|108678|108716.5|108691.5|108702.2|108677.2|25
1739289690000|2025-02-11 16:01:30|108703.8|108678.8|108704.6|108679.6|108712.8|108687.8|108703.7|108678.7|25
1739289700000|2025-02-11 16:01:40|108703.9|108678.9|108707.1|108682.1|108709.1|108684.1|108702.7|108677.7|15
1739289710000|2025-02-11 16:01:50|108707.7|108682.7|108704|108679|108709.5|108684.5|108702|108677|11
1739289720000|2025-02-11 16:02:00|108703.3|108678.3|108700.8|108675.8|108703.3|108678.3|108699.9|108674.9|19
1739289730000|2025-02-11 16:02:10|108701.9|108676.9|108702.8|108677.8|108703|108678|108699.2|108674.2|17
1739289740000|2025-02-11 16:02:20|108702.1|108677.1|108702.7|108677.7|108712.3|108687.3|108702.1|108677.1|33
1739289750000|2025-02-11 16:02:30|108703.5|108678.5|108719.1|108694.1|108719.1|108694.1|108703.5|108678.5|20
1739289760000|2025-02-11 16:02:40|108720.1|108695.1|108722.2|108697.2|108727.6|108702.6|108719.2|108694.2|25
1739289770000|2025-02-11 16:02:50|108723|108698|108721.3|108696.3|108726.1|108701.1|108720.1|108695.1|24
1739289780000|2025-02-11 16:03:00|108720.5|108695.5|108711.5|108686.5|108722.2|108697.2|108711.5|108686.5|18
1739289790000|2025-02-11 16:03:10|108712.3|108687.3|108718.8|108668.8|108725.8|108687.3|108712.3|108666.3|20
1739289800000|2025-02-11 16:03:20|108717.5|108667.5|108719.9|108669.9|108724.6|108674.6|108717.1|108667.1|11
1739289810000|2025-02-11 16:03:30|108719.6|108669.6|108716.7|108666.7|108719.9|108669.9|108715.9|108665.9|17
1739289820000|2025-02-11 16:03:40|108717.4|108667.4|108711.9|108661.9|108717.4|108667.4|108709.6|108659.6|20
1739289830000|2025-02-11 16:03:50|108712.7|108662.7|108709.2|108659.2|108712.9|108662.9|108707.5|108657.5|33
1739289840000|2025-02-11 16:04:00|108709.9|108659.9|108711|108661|108711.7|108661.7|108708.7|108658.7|13
1739289850000|2025-02-11 16:04:10|108709.4|108659.4|108704.9|108654.9|108711|108661|108701.8|108651.8|23
1739289860000|2025-02-11 16:04:20|108700.9|108650.9|108703.3|108653.3|108703.6|108653.6|108700.2|108650.2|26
1739289870000|2025-02-11 16:04:30|108703.6|108653.6|108702.5|108652.5|108708.7|108658.7|108702.5|108652.5|26
1739289880000|2025-02-11 16:04:40|108703.5|108653.5|108704.3|108654.3|108705.3|108655.3|108701.8|108651.8|19
1739289890000|2025-02-11 16:04:50|108705.3|108655.3|108706.7|108656.7|108710.8|108660.8|108703.7|108653.7|14
1739289900000|2025-02-11 16:05:00|108710.5|108660.5|108713.8|108663.8|108717.2|108681.2|108706.2|108659.3|36
1739289910000|2025-02-11 16:05:10|108711.8|108661.8|108710.4|108660.4|108713.2|108663.2|108707.7|108657.7|21
1739289920000|2025-02-11 16:05:20|108712.7|108662.7|108723.9|108673.9|108729.4|108679.4|108710.7|108660.7|37
1739289930000|2025-02-11 16:05:30|108724.1|108674.1|108719.7|108669.7|108727.9|108677.9|108713.1|108663.1|35
1739289940000|2025-02-11 16:05:40|108717.6|108667.6|108717.7|108667.7|108721.4|108671.4|108716.5|108666.5|25
1739289950000|2025-02-11 16:05:50|108718.9|108668.9|108724.6|108674.6|108726|108676|108716.6|108666.6|26
1739289960000|2025-02-11 16:06:00|108718.8|108668.8|108706.3|108656.3|108720.8|108670.8|108705.3|108655.3|45
1739289970000|2025-02-11 16:06:10|108705.3|108655.3|108707.3|108657.3|108707.5|108657.5|108705|108655|31
1739289980000|2025-02-11 16:06:20|108706.5|108656.5|108683.9|108633.9|108707.4|108657.4|108675.1|108630.4|50
1739289990000|2025-02-11 16:06:30|108681.2|108631.2|108667|108642|108688.7|108643|108667|108628|65
1739290000000|2025-02-11 16:06:40|108666.8|108641.8|108675.7|108625.7|108682.7|108645|108666.8|108623.4|43
1739290010000|2025-02-11 16:06:50|108676.2|108626.2|108684.9|108634.9|108688.3|108638.3|108673|108623|58
1739290020000|2025-02-11 16:07:00|108685.1|108635.1|108674.1|108624.1|108685.1|108635.1|108674.1|108624.1|32
1739290030000|2025-02-11 16:07:10|108672.7|108622.7|108664.7|108614.7|108675.4|108625.4|108661|108611|46
1739290040000|2025-02-11 16:07:20|108665.4|108615.4|108660.9|108610.9|108665.4|108615.4|108656.7|108606.7|53
1739290050000|2025-02-11 16:07:30|108661.9|108611.9|108657.2|108607.2|108661.9|108611.9|108652.1|108602.1|39
1739290060000|2025-02-11 16:07:40|108657.9|108607.9|108659.2|108609.2|108660|108610|108655.1|108605.1|44
1739290070000|2025-02-11 16:07:50|108659.5|108609.5|108660.8|108610.8|108663.5|108613.5|108652.3|108602.3|45
1739290080000|2025-02-11 16:08:00|108658.3|108608.3|108650.5|108625.5|108664.9|108628.9|108649.2|108605.5|50
1739290090000|2025-02-11 16:08:10|108652.5|108627.5|108650.3|108625.3|108656.4|108631.4|108650.3|108625.3|26
1739290100000|2025-02-11 16:08:20|108656.3|108631.3|108642.4|108617.4|108661.6|108631.3|108638.2|108600.2|39
1739290110000|2025-02-11 16:08:30|108661.8|108611.8|108657|108607|108664.3|108614.3|108655.7|108605.7|52
1739290120000|2025-02-11 16:08:40|108655.4|108605.4|108660.7|108610.7|108662.4|108612.4|108654.1|108604.1|41
1739290130000|2025-02-11 16:08:50|108661.4|108611.4|108658.5|108608.5|108664.2|108614.2|108656|108606|53
1739290140000|2025-02-11 16:09:00|108661.8|108611.8|108660.6|108610.6|108661.9|108611.9|108657.9|108607.9|41
1739290150000|2025-02-11 16:09:10|108660.4|108610.4|108649.4|108599.4|108661.9|108611.9|108647.5|108597.5|42
1739290160000|2025-02-11 16:09:20|108647.9|108597.9|108647.7|108597.7|108648.2|108598.2|108642.8|108592.8|44
1739290170000|2025-02-11 16:09:30|108646|108596|108643.7|108593.7|108648.1|108598.1|108638.5|108588.5|40
1739290180000|2025-02-11 16:09:40|108643.5|108593.5|108643.4|108593.4|108645.3|108595.3|108638.1|108588.1|38
1739290190000|2025-02-11 16:09:50|108643.9|108593.9|108639.9|108589.9|108644.3|108594.3|108638.8|108588.8|41
1739290200000|2025-02-11 16:10:00|108639.4|108589.4|108639.2|108589.2|108641.7|108591.7|108635.8|108585.8|31
1739290210000|2025-02-11 16:10:10|108641.5|108591.5|108642.4|108592.4|108654.9|108614.2|108626.2|108588.9|42
1739290220000|2025-02-11 16:10:20|108641.6|108591.6|108636.6|108586.6|108643.5|108612.6|108624|108585.2|44
1739290230000|2025-02-11 16:10:30|108638.3|108588.3|108635.5|108585.5|108643.5|108593.5|108635.4|108585.4|44
1739290240000|2025-02-11 16:10:40|108637.5|108587.5|108648.3|108598.3|108648.8|108598.8|108634.4|108584.4|39
1739290250000|2025-02-11 16:10:50|108645.6|108595.6|108644.2|108594.2|108648.6|108598.6|108642.1|108592.1|42
1739290260000|2025-02-11 16:11:00|108646|108596|108646.4|108596.4|108647.6|108597.6|108631.1|108581.1|37
1739290270000|2025-02-11 16:11:10|108644.3|108594.3|108638.2|108588.2|108647.9|108597.9|108634.9|108584.9|50
1739290280000|2025-02-11 16:11:20|108636.9|108586.9|108642.5|108592.5|108642.8|108592.8|108635.7|108585.7|37
1739290290000|2025-02-11 16:11:30|108640.4|108590.4|108640.4|108590.4|108645.8|108595.8|108635.2|108585.2|35
1739290300000|2025-02-11 16:11:40|108641|108591|108649.6|108599.6|108651.4|108601.4|108637.1|108587.1|38
1739290310000|2025-02-11 16:11:50|108651.6|108601.6|108652.6|108602.6|108653.9|108603.9|108644.6|108594.6|53
1739290320000|2025-02-11 16:12:00|108658|108608|108658.5|108608.5|108661.1|108611.1|108655.6|108605.6|43
1739290330000|2025-02-11 16:12:10|108655.2|108605.2|108652.4|108602.4|108659.8|108609.8|108652.4|108602.4|28
1739290340000|2025-02-11 16:12:20|108652.9|108602.9|108652.9|108602.9|108656.2|108606.2|108650.6|108600.6|38
1739290350000|2025-02-11 16:12:30|108654.1|108604.1|108648.1|108598.1|108658.5|108608.5|108646.4|108596.4|50
1739290360000|2025-02-11 16:12:40|108646.4|108596.4|108644.1|108594.1|108649.3|108599.3|108644.1|108594.1|53
1739290370000|2025-02-11 16:12:50|108646.1|108596.1|108652.4|108602.4|108652.4|108602.4|108645.1|108595.1|49
1739290380000|2025-02-11 16:13:00|108649.5|108599.5|108657.1|108607.1|108662.4|108612.4|108648.5|108598.5|64
1739290390000|2025-02-11 16:13:10|108657.9|108607.9|108659.2|108609.2|108660.4|108610.4|108649.6|108599.6|56
1739290400000|2025-02-11 16:13:20|108661.2|108611.2|108665.9|108615.9|108668.4|108618.4|108661.2|108611.2|51
1739290410000|2025-02-11 16:13:30|108668.4|108618.4|108660.6|108610.6|108670.4|108620.4|108660.6|108610.6|25
1739290420000|2025-02-11 16:13:40|108662.6|108612.6|108664.6|108614.6|108665.1|108629.2|108650.8|108610.1|25
1739290430000|2025-02-11 16:13:50|108660.6|108610.6|108668.1|108618.1|108671.1|108633.6|108658.6|108610.6|33
1739290440000|2025-02-11 16:14:00|108670.4|108620.4|108656|108606|108672.6|108622.6|108653.6|108603.6|57
1739290450000|2025-02-11 16:14:10|108654|108604|108637.6|108587.6|108656.3|108606.3|108637.6|108587.6|54
1739290460000|2025-02-11 16:14:20|108637.9|108587.9|108638|108588|108643.8|108593.8|108634.3|108584.3|43
1739290470000|2025-02-11 16:14:30|108637.8|108587.8|108637.9|108587.9|108639.4|108589.4|108634.1|108584.1|27
1739290480000|2025-02-11 16:14:40|108638.9|108588.9|108637.9|108587.9|108639.2|108589.2|108636.2|108586.2|21
1739290490000|2025-02-11 16:14:50|108635.1|108585.1|108635.7|108585.7|108638.7|108588.7|108632.6|108582.6|28
1739290500000|2025-02-11 16:15:00|108637.8|108587.8|108633.4|108583.4|108641.4|108591.4|108628.3|108578.3|38
1739290510000|2025-02-11 16:15:10|108632.6|108582.6|108640.4|108590.4|108645.8|108595.8|108629.9|108579.9|52
1739290520000|2025-02-11 16:15:20|108627.7|108602.7|108639|108589|108641.6|108607.6|108625|108587.8|41
1739290530000|2025-02-11 16:15:30|108640.1|108590.1|108627.2|108602.2|108642.3|108605.5|108627.2|108590|31
1739290540000|2025-02-11 16:15:40|108626.4|108601.4|108619.2|108594.2|108626.4|108601.4|108615.6|108590.6|38
1739290550000|2025-02-11 16:15:50|108617.9|108592.9|108613|108588|108619.7|108594.7|108613|108588|45
1739290560000|2025-02-11 16:16:00|108611.6|108586.6|108615.5|108590.5|108620.6|108592.1|108610|108570.6|38
1739290570000|2025-02-11 16:16:10|108616|108591|108617.1|108592.1|108618.5|108593.5|108614.1|108589.1|39
1739290580000|2025-02-11 16:16:20|108616.4|108591.4|108618.5|108593.5|108619.8|108594.8|108615.3|108590.3|30
1739290590000|2025-02-11 16:16:30|108618.3|108593.3|108615.7|108590.7|108630.7|108595|108613.2|108578.5|25
1739290600000|2025-02-11 16:16:40|108615.5|108590.5|108613.9|108588.9|108625.8|108591.5|108608.5|108571.9|49
1739290610000|2025-02-11 16:16:50|108614.7|108589.7|108618.8|108593.8|108622.6|108597.6|108613.5|108588.5|43
1739290620000|2025-02-11 16:17:00|108618|108593|108617.3|108592.3|108632.4|108602.2|108616.8|108580.4|36
1739290630000|2025-02-11 16:17:10|108622|108597|108626.5|108576.5|108631.3|108597|108616.3|108575.6|32
1739290640000|2025-02-11 16:17:20|108626.8|108576.8|108624|108599|108628.5|108600|108612.6|108575.5|40
1739290650000|2025-02-11 16:17:30|108623.3|108598.3|108627.6|108602.6|108630.8|108605.8|108622.8|108597.8|36
1739290660000|2025-02-11 16:17:40|108627|108602|108640|108590|108643.4|108602.4|108626.9|108585.2|30
1739290670000|2025-02-11 16:17:50|108638.9|108588.9|108649.4|108599.4|108650|108600|108638.9|108588.9|34
1739290680000|2025-02-11 16:18:00|108650|108600|108641.7|108591.7|108650|108600|108638.4|108588.4|36
1739290690000|2025-02-11 16:18:10|108642.6|108592.6|108641.7|108591.7|108642.6|108592.6|108636.5|108586.5|47
1739290700000|2025-02-11 16:18:20|108639.2|108589.2|108636|108611|108642.8|108611.2|108626.8|108585.8|42
1739290710000|2025-02-11 16:18:30|108635.5|108610.5|108648.1|108598.1|108649.1|108611.3|108632.5|108595.7|30
1739290720000|2025-02-11 16:18:40|108649.8|108599.8|108651.5|108601.5|108651.5|108601.5|108645.7|108595.7|19
1739290730000|2025-02-11 16:18:50|108651.1|108601.1|108651.3|108601.3|108656.2|108606.2|108647.5|108597.5|18
1739290740000|2025-02-11 16:19:00|108649|108599|108655|108605|108661|108611|108648|108598|43
1739290750000|2025-02-11 16:19:10|108658.2|108608.2|108645.9|108620.9|108663.8|108623.9|108643.9|108606.2|49
1739290760000|2025-02-11 16:19:20|108644.5|108619.5|108641.2|108616.2|108650.1|108625.1|108640.5|108615.5|59
1739290770000|2025-02-11 16:19:30|108643.7|108618.7|108640.5|108615.5|108643.7|108618.7|108634.7|108609.7|38
1739290780000|2025-02-11 16:19:40|108641.7|108616.7|108633.1|108608.1|108641.7|108616.7|108631.1|108606.1|28
1739290790000|2025-02-11 16:19:50|108632.4|108607.4|108625.6|108600.6|108632.4|108607.4|108624|108599|26
1739290800000|2025-02-11 16:20:00|108624.8|108599.8|108615|108590|108627|108602|108612.5|108587.5|49
1739290810000|2025-02-11 16:20:10|108613.7|108588.7|108603.6|108578.6|108614.1|108589.1|108603.6|108578.6|48
1739290820000|2025-02-11 16:20:20|108604.8|108579.8|108612.6|108587.6|108614.3|108589.3|108604.8|108579.8|50
1739290830000|2025-02-11 16:20:30|108614.4|108589.4|108626.9|108601.9|108628.9|108603.9|108614.4|108589.4|37
1739290840000|2025-02-11 16:20:40|108626.4|108601.4|108627.3|108602.3|108631.6|108606.6|108623.3|108598.3|46
1739290850000|2025-02-11 16:20:50|108627.6|108602.6|108633.1|108608.1|108634.7|108609.7|108627.6|108602.6|35
1739290860000|2025-02-11 16:21:00|108633.3|108608.3|108632.7|108607.7|108636.3|108611.3|108629.9|108604.9|23
1739290870000|2025-02-11 16:21:10|108632.3|108607.3|108638|108613|108640.5|108615.5|108632.1|108607.1|44
1739290880000|2025-02-11 16:21:20|108638.2|108613.2|108639.8|108614.8|108640.5|108615.5|108635.3|108610.3|43
1739290890000|2025-02-11 16:21:30|108640.5|108615.5|108638.8|108613.8|108641.4|108616.4|108637.8|108612.8|36
1739290900000|2025-02-11 16:21:40|108637.1|108612.1|108651.2|108626.2|108651.2|108626.2|108637.1|108612.1|37
1739290910000|2025-02-11 16:21:50|108653|108628|108663.1|108638.1|108667.7|108642.7|108653|108628|42
1739290920000|2025-02-11 16:22:00|108663.2|108638.2|108656.5|108631.5|108667.7|108642.7|108651.9|108626.9|50
1739290930000|2025-02-11 16:22:10|108655.7|108630.7|108658.3|108633.3|108662.6|108637.6|108651.2|108626.2|34
1739290940000|2025-02-11 16:22:20|108657.3|108632.3|108657.5|108632.5|108663.4|108638.4|108656.5|108631.5|32
1739290950000|2025-02-11 16:22:30|108658|108633|108658.8|108633.8|108660.5|108635.5|108657.1|108632.1|20
1739290960000|2025-02-11 16:22:40|108659.5|108634.5|108663.4|108638.4|108670|108645|108659.5|108634.5|23
1739290970000|2025-02-11 16:22:50|108663.6|108638.6|108664|108639|108667|108642|108662.4|108637.4|18
1739290980000|2025-02-11 16:23:00|108663.6|108638.6|108664.7|108639.7|108664.7|108639.7|108657.5|108632.5|25
1739290990000|2025-02-11 16:23:10|108663.5|108638.5|108663.4|108638.4|108664.9|108639.9|108662.4|108637.4|17
1739291000000|2025-02-11 16:23:20|108665.3|108640.3|108663.8|108638.8|108667.9|108642.9|108663.5|108638.5|15
1739291010000|2025-02-11 16:23:30|108664.7|108639.7|108670.1|108645.1|108673.8|108648.8|108664.4|108639.4|18
1739291020000|2025-02-11 16:23:40|108669|108644|108671.6|108646.6|108675.9|108650.9|108669|108644|18
1739291030000|2025-02-11 16:23:50|108673.2|108648.2|108669.4|108644.4|108674.1|108649.1|108669.4|108644.4|26
1739291040000|2025-02-11 16:24:00|108670.3|108645.3|108671.6|108646.6|108674.3|108649.3|108670.3|108645.3|12
1739291050000|2025-02-11 16:24:10|108670.8|108645.8|108675.8|108650.8|108677.5|108652.5|108670.8|108645.8|21
1739291060000|2025-02-11 16:24:20|108676.8|108651.8|108677.3|108652.3|108680.2|108655.2|108675.5|108650.5|18
1739291070000|2025-02-11 16:24:30|108676.3|108651.3|108672.1|108647.1|108677.3|108652.3|108672.1|108647.1|33
1739291080000|2025-02-11 16:24:40|108671.1|108646.1|108667.9|108642.9|108671.1|108646.1|108667.4|108642.4|6
1739291090000|2025-02-11 16:24:50|108667.4|108642.4|108667|108642|108668.9|108643.9|108666.3|108641.3|11
1739291100000|2025-02-11 16:25:00|108667.6|108642.6|108670.9|108645.9|108673|108648|108665.7|108640.7|16
1739291110000|2025-02-11 16:25:10|108670|108645|108666.2|108641.2|108670.5|108645.5|108666.2|108641.2|13
1739291120000|2025-02-11 16:25:20|108665.8|108640.8|108663.5|108638.5|108665.8|108640.8|108660|108635|21
1739291130000|2025-02-11 16:25:30|108664.5|108639.5|108653.7|108628.7|108664.5|108639.5|108647.4|108622.4|35
1739291140000|2025-02-11 16:25:40|108652.8|108627.8|108668.4|108618.4|108672.4|108628.9|108652.2|108618.4|21
1739291150000|2025-02-11 16:25:50|108670.2|108620.2|108666.9|108616.9|108671.5|108621.5|108665.3|108615.3|19
1739291160000|2025-02-11 16:26:00|108665.3|108615.3|108654.6|108629.6|108666.4|108631.6|108651.6|108613|21
1739291170000|2025-02-11 16:26:10|108654.1|108629.1|108647.1|108622.1|108655.1|108630.1|108644.4|108619.4|40
1739291180000|2025-02-11 16:26:20|108650.4|108625.4|108649.3|108624.3|108655|108630|108647.1|108622.1|32
1739291190000|2025-02-11 16:26:30|108650.6|108625.6|108650|108625|108653|108628|108648.5|108623.5|31
1739291200000|2025-02-11 16:26:40|108648.3|108623.3|108644.9|108619.9|108650|108625|108644.9|108619.9|21
1739291210000|2025-02-11 16:26:50|108645.6|108620.6|108654.6|108604.6|108655.8|108620.6|108639.7|108604.3|29
1739291220000|2025-02-11 16:27:00|108655.8|108605.8|108657.9|108607.9|108660.4|108610.4|108654.3|108604.3|33
1739291230000|2025-02-11 16:27:10|108662.8|108612.8|108660|108610|108664.8|108614.8|108658.5|108608.5|20
1739291240000|2025-02-11 16:27:20|108662.5|108612.5|108662.4|108612.4|108667.6|108617.6|108659|108609|26
1739291250000|2025-02-11 16:27:30|108663.2|108613.2|108665.1|108615.1|108667.1|108617.1|108662.7|108612.7|29
1739291260000|2025-02-11 16:27:40|108664.1|108614.1|108637.9|108612.9|108665.8|108618.1|108637.9|108602.6|32
1739291270000|2025-02-11 16:27:50|108638.2|108613.2|108637.7|108612.7|108640.4|108615.4|108635.2|108610.2|22
1739291280000|2025-02-11 16:28:00|108636.7|108611.7|108655.8|108605.8|108655.8|108618.3|108636.7|108601.7|17
1739291290000|2025-02-11 16:28:10|108654.8|108604.8|108641.1|108616.1|108654.8|108616.1|108639.5|108601.5|10
1739291300000|2025-02-11 16:28:20|108639.8|108614.8|108651.9|108601.9|108652.6|108616.3|108639.8|108600|21
1739291310000|2025-02-11 16:28:30|108654.6|108604.6|108653.9|108603.9|108654.7|108604.7|108648.6|108598.6|26
1739291320000|2025-02-11 16:28:40|108652.1|108602.1|108650.9|108600.9|108655.6|108605.6|108647.7|108597.7|30
1739291330000|2025-02-11 16:28:50|108652.1|108602.1|108636.8|108611.8|108658.9|108633.9|108633.3|108594.1|34
1739291340000|2025-02-11 16:29:00|108635.8|108610.8|108628.8|108603.8|108636.4|108611.4|108624.1|108599.1|38
1739291350000|2025-02-11 16:29:10|108631|108606|108629.7|108604.7|108633.5|108608.5|108622.2|108597.2|53
1739291360000|2025-02-11 16:29:20|108631.4|108606.4|108635.2|108610.2|108642|108617|108630.3|108605.3|59
1739291370000|2025-02-11 16:29:30|108636.7|108611.7|108641.2|108616.2|108645.1|108620.1|108632.2|108607.2|44
1739291380000|2025-02-11 16:29:40|108634.6|108609.6|108639.2|108614.2|108641.1|108616.1|108634.6|108609.6|32
1739291390000|2025-02-11 16:29:50|108638.2|108613.2|108637.4|108612.4|108638.3|108613.3|108634.7|108609.7|27
1739291400000|2025-02-11 16:30:00|108636.7|108611.7|108647.2|108622.2|108649.2|108624.2|108636.7|108611.7|33
1739291410000|2025-02-11 16:30:10|108646.2|108621.2|108651.4|108626.4|108651.6|108626.6|108643.7|108618.7|22
1739291420000|2025-02-11 16:30:20|108654.2|108629.2|108650.8|108625.8|108654.2|108629.2|108643.9|108618.9|18
1739291430000|2025-02-11 16:30:30|108651.6|108626.6|108652.2|108627.2|108654.9|108629.9|108651.3|108626.3|13
1739291440000|2025-02-11 16:30:40|108653.2|108628.2|108641.3|108616.3|108654.1|108629.1|108639.3|108614.3|18
1739291450000|2025-02-11 16:30:50|108640.5|108615.5|108640.3|108615.3|108641.7|108616.7|108640.3|108615.3|6
1739291460000|2025-02-11 16:31:00|108641.9|108616.9|108641.1|108616.1|108642.8|108617.8|108640.3|108615.3|20
1739291470000|2025-02-11 16:31:10|108640.2|108615.2|108639.5|108614.5|108644.1|108619.1|108638.9|108613.9|17
1739291480000|2025-02-11 16:31:20|108637.9|108612.9|108637.6|108612.6|108639.5|108614.5|108632.8|108607.8|23
1739291490000|2025-02-11 16:31:30|108637.7|108612.7|108634.1|108609.1|108640.2|108615.2|108634.1|108609.1|13
1739291500000|2025-02-11 16:31:40|108634.9|108609.9|108651.8|108626.8|108652.6|108627.6|108629.1|108592.6|26
1739291510000|2025-02-11 16:31:50|108649.2|108624.2|108641.7|108616.7|108649.2|108624.2|108640.5|108615.5|11
1739291520000|2025-02-11 16:32:00|108642.7|108617.7|108640.1|108615.1|108643.9|108618.9|108637.6|108612.6|33
1739291530000|2025-02-11 16:32:10|108639.3|108614.3|108634.7|108609.7|108641|108616|108634.7|108609.7|11
1739291540000|2025-02-11 16:32:20|108635.5|108610.5|108635.6|108610.6|108639.2|108614.2|108630.6|108605.6|29
1739291550000|2025-02-11 16:32:30|108634.5|108609.5|108631.1|108606.1|108636.7|108611.7|108630|108605|35
1739291560000|2025-02-11 16:32:40|108632.1|108607.1|108625.7|108600.7|108632.1|108607.1|108625.7|108600.7|18
1739291570000|2025-02-11 16:32:50|108624.5|108599.5|108628.2|108603.2|108632|108607|108622.5|108597.5|27
1739291580000|2025-02-11 16:33:00|108630.2|108605.2|108642.3|108617.3|108645|108620|108629.9|108604.9|35
1739291590000|2025-02-11 16:33:10|108641.3|108616.3|108633|108608|108642.8|108617.8|108630.5|108605.5|26
1739291600000|2025-02-11 16:33:20|108632.2|108607.2|108636.2|108611.2|108637.1|108612.1|108631.4|108606.4|15
1739291610000|2025-02-11 16:33:30|108635.4|108610.4|108640.7|108615.7|108641|108616|108631.3|108606.3|20
1739291620000|2025-02-11 16:33:40|108641.7|108616.7|108655.7|108630.7|108657.6|108632.6|108641.7|108616.7|49
1739291630000|2025-02-11 16:33:50|108657.2|108632.2|108657.7|108632.7|108657.7|108632.7|108651.1|108626.1|23
1739291640000|2025-02-11 16:34:00|108656|108631|108655.8|108630.8|108658.7|108633.7|108655.3|108630.3|15
1739291650000|2025-02-11 16:34:10|108654.5|108629.5|108659.2|108634.2|108661.7|108636.7|108650.9|108625.9|30
1739291660000|2025-02-11 16:34:20|108657.9|108632.9|108660.2|108635.2|108664.6|108639.6|108657.9|108632.9|37
1739291670000|2025-02-11 16:34:30|108661.5|108636.5|108660.5|108635.5|108665.3|108640.3|108660.2|108635.2|19
1739291680000|2025-02-11 16:34:40|108659|108634|108659.4|108634.4|108661.8|108636.8|108656.7|108631.7|30
1739291690000|2025-02-11 16:34:50|108658.5|108633.5|108645.1|108620.1|108658.5|108633.5|108645.1|108620.1|19
1739291700000|2025-02-11 16:35:00|108642.4|108617.4|108642.3|108617.3|108646.8|108621.8|108641.2|108616.2|11
1739291710000|2025-02-11 16:35:10|108643.3|108618.3|108645.3|108620.3|108651.6|108626.6|108643.3|108618.3|38
1739291720000|2025-02-11 16:35:20|108644.3|108619.3|108639.2|108614.2|108644.3|108619.3|108639.2|108614.2|6
1739291730000|2025-02-11 16:35:30|108638.4|108613.4|108638.6|108613.6|108639.8|108614.8|108636.6|108611.6|7
1739291740000|2025-02-11 16:35:40|108641.5|108616.5|108640.1|108615.1|108642.2|108617.2|108639.8|108614.8|8
1739291750000|2025-02-11 16:35:50|108641.9|108616.9|108644.5|108619.5|108647.9|108622.9|108637.6|108612.6|25
1739291760000|2025-02-11 16:36:00|108646.3|108621.3|108649.3|108624.3|108656.9|108631.9|108646.3|108621.3|28
1739291770000|2025-02-11 16:36:10|108648.6|108623.6|108654.3|108629.3|108654.3|108629.3|108647.8|108622.8|26
1739291780000|2025-02-11 16:36:20|108652.4|108627.4|108665.1|108640.1|108670.1|108645.1|108652.4|108627.4|22
1739291790000|2025-02-11 16:36:30|108667.1|108642.1|108678.7|108653.7|108678.7|108653.7|108665|108640|30
1739291800000|2025-02-11 16:36:40|108677.8|108652.8|108675.9|108650.9|108678.8|108653.8|108675.1|108650.1|10
1739291810000|2025-02-11 16:36:50|108676.7|108651.7|108677.1|108652.1|108680.6|108655.6|108672.4|108647.4|30
1739291820000|2025-02-11 16:37:00|108678|108653|108681.7|108656.7|108681.7|108656.7|108669.6|108644.6|57
1739291830000|2025-02-11 16:37:10|108681.4|108656.4|108676|108651|108681.4|108656.4|108675.5|108650.5|34
1739291840000|2025-02-11 16:37:20|108677|108652|108675.6|108650.6|108677.1|108652.1|108674.8|108649.8|10
1739291850000|2025-02-11 16:37:30|108676.6|108651.6|108675.7|108650.7|108677.5|108652.5|108674.4|108649.4|10
1739291860000|2025-02-11 16:37:40|108674.9|108649.9|108674.9|108649.9|108675.7|108650.7|108672.6|108647.6|6
1739291870000|2025-02-11 16:37:50|108673.9|108648.9|108667.2|108642.2|108675.9|108650.9|108667.2|108642.2|7
1739291880000|2025-02-11 16:38:00|108668.1|108643.1|108669.5|108644.5|108673.3|108648.3|108668.1|108643.1|15
1739291890000|2025-02-11 16:38:10|108671.5|108646.5|108664.5|108639.5|108671.5|108646.5|108659.2|108634.2|22
1739291900000|2025-02-11 16:38:20|108665.5|108640.5|108668.9|108643.9|108675.3|108650.3|108664.7|108639.7|29
1739291910000|2025-02-11 16:38:30|108668.1|108643.1|108666.5|108641.5|108669.1|108644.1|108662.8|108637.8|24
1739291920000|2025-02-11 16:38:40|108668.4|108643.4|108670|108645|108671.1|108646.1|108667|108642|13
1739291930000|2025-02-11 16:38:50|108671.5|108646.5|108664.6|108639.6|108671.5|108646.5|108662.8|108637.8|16
1739291940000|2025-02-11 16:39:00|108662.9|108637.9|108670.8|108645.8|108674|108649|108662.9|108637.9|24
1739291950000|2025-02-11 16:39:10|108669.9|108644.9|108661.5|108636.5|108669.9|108644.9|108661.1|108636.1|16
1739291960000|2025-02-11 16:39:20|108660.7|108635.7|108663|108638|108664.1|108639.1|108657.4|108632.4|9
1739291970000|2025-02-11 16:39:30|108664.5|108639.5|108662.9|108637.9|108666.4|108641.4|108662.9|108637.9|9
1739291980000|2025-02-11 16:39:40|108662|108637|108677|108652|108677|108652|108660.7|108635.7|18
1739291990000|2025-02-11 16:39:50|108678.6|108653.6|108668.4|108643.4|108680|108655|108667.4|108642.4|41
1739292000000|2025-02-11 16:40:00|108667.6|108642.6|108672.9|108647.9|108673.9|108648.9|108666.4|108641.4|26
1739292010000|2025-02-11 16:40:10|108672.1|108647.1|108660.2|108635.2|108675.1|108650.1|108660|108635|28
1739292020000|2025-02-11 16:40:20|108661|108636|108668.5|108643.5|108669.3|108644.3|108659.8|108634.8|33
1739292030000|2025-02-11 16:40:30|108669.5|108644.5|108668.3|108643.3|108672.1|108647.1|108666.5|108641.5|13
1739292040000|2025-02-11 16:40:40|108669.2|108644.2|108652.5|108627.5|108669.2|108644.2|108646.9|108621.9|21
1739292050000|2025-02-11 16:40:50|108653|108628|108655.5|108630.5|108655.6|108630.6|108649.4|108624.4|30
1739292060000|2025-02-11 16:41:00|108654.1|108629.1|108654.8|108629.8|108656.8|108631.8|108654.1|108629.1|4
1739292070000|2025-02-11 16:41:10|108655.8|108630.8|108660.7|108635.7|108664.8|108639.8|108655.8|108630.8|19
1739292080000|2025-02-11 16:41:20|108662|108637|108664.1|108639.1|108666|108641|108659.8|108634.8|13
1739292090000|2025-02-11 16:41:30|108663.1|108638.1|108664.9|108639.9|108668|108643|108662.3|108637.3|17
1739292100000|2025-02-11 16:41:40|108664|108639|108662.2|108637.2|108665.5|108640.5|108660.7|108635.7|16
1739292110000|2025-02-11 16:41:50|108663.3|108638.3|108661.1|108636.1|108670.2|108645.2|108657|108632|28
1739292120000|2025-02-11 16:42:00|108662.1|108637.1|108656|108631|108662.1|108637.1|108653.1|108628.1|22
1739292130000|2025-02-11 16:42:10|108655.1|108630.1|108661.2|108636.2|108662.6|108637.6|108655.1|108630.1|12
1739292140000|2025-02-11 16:42:20|108661.4|108636.4|108662.8|108637.8|108664.1|108639.1|108660|108635|9
1739292150000|2025-02-11 16:42:30|108661.7|108636.7|108660.4|108635.4|108661.8|108636.8|108654.8|108629.8|19
1739292160000|2025-02-11 16:42:40|108659.4|108634.4|108658.8|108633.8|108659.9|108634.9|108658.8|108633.8|8
1739292170000|2025-02-11 16:42:50|108660|108635|108659.4|108634.4|108662.3|108637.3|108657.8|108632.8|13
1739292180000|2025-02-11 16:43:00|108658.6|108633.6|108653.5|108628.5|108659.7|108634.7|108652.1|108627.1|17
1739292190000|2025-02-11 16:43:10|108655.4|108630.4|108663|108638|108665|108640|108655.4|108630.4|16
1739292200000|2025-02-11 16:43:20|108661.8|108636.8|108662.3|108637.3|108669.1|108644.1|108661.1|108636.1|27
1739292210000|2025-02-11 16:43:30|108663.2|108638.2|108662.9|108637.9|108663.2|108638.2|108661.4|108636.4|4
1739292220000|2025-02-11 16:43:40|108662.1|108637.1|108668.1|108643.1|108670.6|108645.6|108662.1|108637.1|10
1739292230000|2025-02-11 16:43:50|108669.9|108644.9|108667.4|108642.4|108673.6|108648.6|108666.9|108641.9|16
1739292240000|2025-02-11 16:44:00|108667.7|108642.7|108671.6|108646.6|108674.5|108649.5|108667.1|108642.1|22
1739292250000|2025-02-11 16:44:10|108673|108648|108691.1|108666.1|108691.9|108666.9|108670.1|108645.1|30
1739292260000|2025-02-11 16:44:20|108690.3|108665.3|108687.9|108662.9|108692.1|108667.1|108687.9|108662.9|17
1739292270000|2025-02-11 16:44:30|108686.9|108661.9|108682.4|108657.4|108686.9|108661.9|108680.5|108655.5|46
1739292280000|2025-02-11 16:44:40|108683.6|108658.6|108672.6|108647.6|108683.6|108658.6|108671.3|108646.3|13
1739292290000|2025-02-11 16:44:50|108672.5|108647.5|108661.3|108636.3|108675.1|108650.1|108661.3|108636.3|29
1739292300000|2025-02-11 16:45:00|108660.5|108635.5|108668.2|108643.2|108671.6|108646.6|108659.1|108634.1|38
1739292310000|2025-02-11 16:45:10|108667.3|108642.3|108655.8|108630.8|108667.3|108642.3|108650.7|108625.7|42
1739292320000|2025-02-11 16:45:20|108655.3|108630.3|108654.5|108629.5|108657.9|108632.9|108652|108627|22
1739292330000|2025-02-11 16:45:30|108659.4|108634.4|108652.1|108627.1|108660.1|108635.1|108652.1|108627.1|16
1739292340000|2025-02-11 16:45:40|108653.7|108628.7|108655.4|108630.4|108666|108641|108651.1|108626.1|41
1739292350000|2025-02-11 16:45:50|108653.5|108628.5|108647.4|108622.4|108658.8|108633.8|108642.7|108617.7|33
1739292360000|2025-02-11 16:46:00|108646.4|108621.4|108647.4|108622.4|108649.9|108624.9|108643.7|108618.7|13
1739292370000|2025-02-11 16:46:10|108648.2|108623.2|108644|108619|108655|108630|108641.2|108616.2|27
1739292380000|2025-02-11 16:46:20|108643|108618|108642.3|108617.3|108648|108623|108641.3|108616.3|34
1739292390000|2025-02-11 16:46:30|108641.3|108616.3|108646.3|108621.3|108649.4|108624.4|108641.3|108616.3|30
1739292400000|2025-02-11 16:46:40|108647.8|108622.8|108655.8|108630.8|108657.8|108632.8|108644.9|108619.9|43
1739292410000|2025-02-11 16:46:50|108656.8|108631.8|108653.2|108628.2|108656.8|108631.8|108652.2|108627.2|30
1739292420000|2025-02-11 16:47:00|108654.1|108629.1|108654|108629|108654.8|108629.8|108650.6|108625.6|18
1739292430000|2025-02-11 16:47:10|108652.8|108627.8|108654.3|108629.3|108655.8|108630.8|108651.8|108626.8|18
1739292440000|2025-02-11 16:47:20|108655.2|108630.2|108653.9|108628.9|108660|108635|108650.9|108625.9|27
1739292450000|2025-02-11 16:47:30|108656.1|108631.1|108660.1|108635.1|108660.1|108635.1|108652.6|108627.6|5
1739292460000|2025-02-11 16:47:40|108661|108636|108667.1|108642.1|108670.6|108645.6|108661|108636|16
1739292470000|2025-02-11 16:47:50|108668.4|108643.4|108664.6|108639.6|108668.4|108643.4|108663.3|108638.3|14
1739292480000|2025-02-11 16:48:00|108663.6|108638.6|108665.6|108640.6|108668.5|108643.5|108663.4|108638.4|10
1739292490000|2025-02-11 16:48:10|108666.3|108641.3|108669.1|108644.1|108669.1|108644.1|108666.3|108641.3|9
1739292500000|2025-02-11 16:48:20|108666.8|108641.8|108666.4|108641.4|108667.5|108642.5|108663.2|108638.2|15
1739292510000|2025-02-11 16:48:30|108667.1|108642.1|108673.6|108648.6|108675|108650|108663.9|108638.9|24
1739292520000|2025-02-11 16:48:40|108671.7|108646.7|108667.4|108642.4|108672.7|108647.7|108666.6|108641.6|14
1739292530000|2025-02-11 16:48:50|108666.4|108641.4|108667.3|108642.3|108670.9|108645.9|108665.2|108640.2|42
1739292540000|2025-02-11 16:49:00|108668|108643|108661|108636|108671.4|108646.4|108656.4|108631.4|46
1739292550000|2025-02-11 16:49:10|108659.5|108634.5|108668.7|108643.7|108669.5|108644.5|108659.5|108634.5|20
1739292560000|2025-02-11 16:49:20|108668.8|108643.8|108666.9|108641.9|108670.1|108645.1|108662.4|108637.4|24
1739292570000|2025-02-11 16:49:30|108666.1|108641.1|108666.1|108641.1|108667.1|108642.1|108664.7|108639.7|6
1739292580000|2025-02-11 16:49:40|108665.1|108640.1|108665.6|108640.6|108666.6|108641.6|108658.4|108633.4|16
1739292590000|2025-02-11 16:49:50|108669.9|108644.9|108667.6|108642.6|108670.8|108645.8|108664.4|108639.4|18
1739292600000|2025-02-11 16:50:00|108666.7|108641.7|108665.8|108640.8|108679.4|108654.4|108664.8|108639.8|37
1739292610000|2025-02-11 16:50:10|108666.5|108641.5|108651.7|108626.7|108673.2|108648.2|108651.7|108626.7|28
1739292620000|2025-02-11 16:50:20|108652.3|108627.3|108647.8|108622.8|108656|108631|108647.8|108622.8|18
1739292630000|2025-02-11 16:50:30|108648.5|108623.5|108653.8|108628.8|108654.4|108629.4|108646|108621|18
1739292640000|2025-02-11 16:50:40|108653|108628|108636.2|108611.2|108653.5|108628.5|108631.7|108606.7|29
1739292650000|2025-02-11 16:50:50|108636.7|108611.7|108637.3|108612.3|108639.1|108614.1|108631.4|108606.4|30
1739292660000|2025-02-11 16:51:00|108635.6|108610.6|108638.7|108613.7|108647.2|108622.2|108628.8|108603.8|39
1739292670000|2025-02-11 16:51:10|108639.7|108614.7|108651.9|108626.9|108654.6|108629.6|108639.7|108614.7|31
1739292680000|2025-02-11 16:51:20|108649.7|108624.7|108651.9|108626.9|108652.7|108627.7|108644.6|108619.6|31
1739292690000|2025-02-11 16:51:30|108653.4|108628.4|108657.2|108632.2|108658.1|108633.1|108653.4|108628.4|20
1739292700000|2025-02-11 16:51:40|108658.7|108633.7|108674|108649|108676.4|108651.4|108655.6|108630.6|34
1739292710000|2025-02-11 16:51:50|108675.4|108650.4|108670.8|108645.8|108677.7|108652.7|108670.8|108645.8|27
1739292720000|2025-02-11 16:52:00|108668.9|108643.9|108673.1|108648.1|108676.1|108651.1|108668.9|108643.9|18
1739292730000|2025-02-11 16:52:10|108674|108649|108673.5|108648.5|108677.3|108652.3|108670.1|108645.1|27
1739292740000|2025-02-11 16:52:20|108672.9|108647.9|108669.9|108644.9|108673|108648|108668|108643|43
1739292750000|2025-02-11 16:52:30|108669.1|108644.1|108668|108643|108669.1|108644.1|108666.4|108641.4|19
1739292760000|2025-02-11 16:52:40|108668.7|108643.7|108664|108639|108669.3|108644.3|108664|108639|47
1739292770000|2025-02-11 16:52:50|108664.8|108639.8|108665.8|108640.8|108668.5|108643.5|108663.2|108638.2|55
1739292780000|2025-02-11 16:53:00|108666.8|108641.8|108673.2|108648.2|108685.3|108660.3|108665.6|108640.6|45
1739292790000|2025-02-11 16:53:10|108676.2|108651.2|108675.9|108650.9|108679.2|108654.2|108673|108648|33
1739292800000|2025-02-11 16:53:20|108674.8|108649.8|108683.3|108658.3|108684.2|108659.2|108674.8|108649.8|29
1739292810000|2025-02-11 16:53:30|108686|108661|108689.7|108664.7|108689.7|108664.7|108682.4|108657.4|11
1739292820000|2025-02-11 16:53:40|108688.9|108663.9|108689.8|108664.8|108690.3|108665.3|108685.7|108660.7|23
1739292830000|2025-02-11 16:53:50|108688.3|108663.3|108689.7|108664.7|108692.7|108667.7|108686.8|108661.8|19
1739292840000|2025-02-11 16:54:00|108690.6|108665.6|108691.8|108666.8|108692.6|108667.6|108688.7|108663.7|19
1739292850000|2025-02-11 16:54:10|108690.7|108665.7|108692.4|108667.4|108694.1|108669.1|108689.7|108664.7|8
1739292860000|2025-02-11 16:54:20|108691.8|108666.8|108694.1|108669.1|108695.6|108670.6|108691.7|108666.7|15
1739292870000|2025-02-11 16:54:30|108696|108671|108706.6|108681.6|108706.6|108681.6|108694.4|108669.4|24
1739292880000|2025-02-11 16:54:40|108705.9|108680.9|108713.2|108688.2|108718.4|108693.4|108704.6|108679.6|47
1739292890000|2025-02-11 16:54:50|108714.2|108689.2|108718.4|108693.4|108719.4|108694.4|108713|108688|14
1739292900000|2025-02-11 16:55:00|108719.4|108694.4|108718.4|108693.4|108723|108698|108718.3|108693.3|16
1739292910000|2025-02-11 16:55:10|108719.2|108694.2|108720.1|108695.1|108722.9|108697.9|108711.6|108686.6|19
1739292920000|2025-02-11 16:55:20|108719.8|108694.8|108725.3|108700.3|108725.3|108700.3|108719.2|108694.2|16
1739292930000|2025-02-11 16:55:30|108726.3|108701.3|108722.3|108697.3|108727.2|108702.2|108722.3|108697.3|19
1739292940000|2025-02-11 16:55:40|108721.2|108696.2|108722.7|108697.7|108722.7|108697.7|108715|108690|18
1739292950000|2025-02-11 16:55:50|108721.9|108696.9|108723|108698|108723|108698|108720.7|108695.7|9
1739292960000|2025-02-11 16:56:00|108722|108697|108718.2|108693.2|108722.7|108697.7|108713.4|108688.4|12
1739292970000|2025-02-11 16:56:10|108719.9|108694.9|108717.6|108692.6|108719.9|108694.9|108717.6|108692.6|5
1739292980000|2025-02-11 16:56:20|108718.4|108693.4|108720.6|108695.6|108720.6|108695.6|108717.6|108692.6|7
1739292990000|2025-02-11 16:56:30|108721.4|108696.4|108719|108694|108721.4|108696.4|108719|108694|10
1739293000000|2025-02-11 16:56:40|108719.9|108694.9|108722|108697|108722|108697|108719.1|108694.1|8
1739293010000|2025-02-11 16:56:50|108721.3|108696.3|108719|108694|108721.9|108696.9|108717.2|108692.2|13
1739293020000|2025-02-11 16:57:00|108718.6|108693.6|108713.8|108688.8|108720|108695|108713|108688|13
1739293030000|2025-02-11 16:57:10|108714.5|108689.5|108712.6|108687.6|108717.2|108692.2|108712.6|108687.6|17
1739293040000|2025-02-11 16:57:20|108713.1|108688.1|108719.2|108694.2|108721|108696|108713.1|108688.1|20
1739293050000|2025-02-11 16:57:30|108720.1|108695.1|108721.6|108696.6|108722.8|108697.8|108717.9|108692.9|14
1739293060000|2025-02-11 16:57:40|108721.1|108696.1|108721.6|108696.6|108721.6|108696.6|108721.1|108696.1|6
1739293070000|2025-02-11 16:57:50|108721.1|108696.1|108716.2|108691.2|108721.1|108696.1|108715.7|108690.7|15
1739293080000|2025-02-11 16:58:00|108715.7|108690.7|108714.6|108689.6|108716.2|108691.2|108713.8|108688.8|21
1739293090000|2025-02-11 16:58:10|108715.5|108690.5|108715.1|108690.1|108718.2|108693.2|108713.7|108688.7|14
1739293100000|2025-02-11 16:58:20|108714.3|108689.3|108704.8|108679.8|108714.3|108689.3|108704.8|108679.8|13
1739293110000|2025-02-11 16:58:30|108704|108679|108711.2|108686.2|108712.2|108687.2|108703.1|108678.1|15
1739293120000|2025-02-11 16:58:40|108710.4|108685.4|108709.8|108684.8|108717.2|108692.2|108709.8|108684.8|14
1739293130000|2025-02-11 16:58:50|108710.6|108685.6|108703.1|108678.1|108712.3|108687.3|108703.1|108678.1|15
1739293140000|2025-02-11 16:59:00|108704.7|108679.7|108692.4|108667.4|108704.9|108679.9|108688.8|108663.8|32
1739293150000|2025-02-11 16:59:10|108690.7|108665.7|108689.4|108664.4|108692.6|108667.6|108688.5|108663.5|24
1739293160000|2025-02-11 16:59:20|108690.2|108665.2|108690.8|108665.8|108693|108668|108690.2|108665.2|14
1739293170000|2025-02-11 16:59:30|108691.6|108666.6|108698.8|108673.8|108699.2|108674.2|108691.6|108666.6|12
1739293180000|2025-02-11 16:59:40|108703.2|108678.2|108697.5|108672.5|108703.2|108678.2|108694.7|108669.7|18
1739293190000|2025-02-11 16:59:50|108698.8|108673.8|108700.1|108675.1|108702.1|108677.1|108698.8|108673.8|24
1739293200000|2025-02-11 17:00:00|108701.3|108676.3|108712.1|108687.1|108715.3|108690.3|108701.3|108676.3|40
1739293210000|2025-02-11 17:00:10|108708.9|108683.9|108716.3|108691.3|108718.3|108693.3|108708.9|108683.9|15
1739293220000|2025-02-11 17:00:20|108717.3|108692.3|108714.8|108689.8|108717.3|108692.3|108713.8|108688.8|8
1739293230000|2025-02-11 17:00:30|108714|108689|108716.9|108691.9|108719.1|108694.1|108714|108689|15
1739293240000|2025-02-11 17:00:40|108718.1|108693.1|108717.6|108692.6|108719.1|108694.1|108715.2|108690.2|20
1739293250000|2025-02-11 17:00:50|108716.7|108691.7|108710.5|108685.5|108721.9|108696.9|108710.5|108685.5|27
1739293260000|2025-02-11 17:01:00|108715.3|108690.3|108712.1|108687.1|108715.3|108690.3|108708.3|108683.3|17
1739293270000|2025-02-11 17:01:10|108716.5|108691.5|108715.9|108690.9|108721.1|108696.1|108712.8|108687.8|24
1739293280000|2025-02-11 17:01:20|108716.8|108691.8|108708.6|108683.6|108716.8|108691.8|108706.3|108681.3|14
1739293290000|2025-02-11 17:01:30|108709.7|108684.7|108709.8|108684.8|108714.3|108689.3|108707.2|108682.2|15
1739293300000|2025-02-11 17:01:40|108710.6|108685.6|108708.8|108683.8|108710.7|108685.7|108708.8|108683.8|5
1739293310000|2025-02-11 17:01:50|108707.5|108682.5|108707.5|108682.5|108708.2|108683.2|108704.9|108679.9|9
1739293320000|2025-02-11 17:02:00|108705|108680|108712.3|108687.3|108714.8|108689.8|108703.1|108678.1|12
1739293330000|2025-02-11 17:02:10|108713.1|108688.1|108716.3|108691.3|108716.3|108691.3|108712.2|108687.2|12
1739293340000|2025-02-11 17:02:20|108715.6|108690.6|108720.4|108695.4|108722.1|108697.1|108713.1|108688.1|11
1739293350000|2025-02-11 17:02:30|108718.2|108693.2|108715.5|108690.5|108719.2|108694.2|108713.8|108688.8|24
1739293360000|2025-02-11 17:02:40|108716.2|108691.2|108729.3|108704.3|108729.3|108704.3|108714.5|108689.5|27
1739293370000|2025-02-11 17:02:50|108727.5|108702.5|108723.4|108698.4|108728.9|108703.9|108723.4|108698.4|16
1739293380000|2025-02-11 17:03:00|108725.9|108700.9|108721.3|108696.3|108727.7|108702.7|108721.3|108696.3|20
1739293390000|2025-02-11 17:03:10|108720.4|108695.4|108718|108693|108722.1|108697.1|108717.4|108692.4|14
1739293400000|2025-02-11 17:03:20|108717.1|108692.1|108718.2|108693.2|108718.8|108693.8|108715.8|108690.8|9
1739293410000|2025-02-11 17:03:30|108717|108692|108719.4|108694.4|108723.2|108698.2|108715.3|108690.3|17
1739293420000|2025-02-11 17:03:40|108717.4|108692.4|108716.3|108691.3|108717.4|108692.4|108716.3|108691.3|2
1739293430000|2025-02-11 17:03:50|108717.1|108692.1|108719.9|108694.9|108721.2|108696.2|108714.7|108689.7|21
1739293440000|2025-02-11 17:04:00|108717.6|108692.6|108718.9|108693.9|108721.6|108696.6|108713|108688|17
1739293450000|2025-02-11 17:04:10|108720.2|108695.2|108724.6|108699.6|108724.9|108699.9|108716.5|108691.5|22
1739293460000|2025-02-11 17:04:20|108725.1|108700.1|108725.3|108700.3|108729|108704|108722.6|108697.6|35
1739293470000|2025-02-11 17:04:30|108723.8|108698.8|108724.3|108699.3|108725.8|108700.8|108722.7|108697.7|20
1739293480000|2025-02-11 17:04:40|108724|108699|108723.6|108698.6|108726.4|108701.4|108723.6|108698.6|12
1739293490000|2025-02-11 17:04:50|108724.1|108699.1|108722.6|108697.6|108727.5|108702.5|108722.1|108697.1|23
1739293500000|2025-02-11 17:05:00|108721.4|108696.4|108726.7|108701.7|108730.2|108705.2|108721.4|108696.4|26
1739293510000|2025-02-11 17:05:10|108725.7|108700.7|108722.6|108697.6|108725.7|108700.7|108722.1|108697.1|14
1739293520000|2025-02-11 17:05:20|108725.8|108700.8|108712.3|108687.3|108725.8|108700.8|108707|108682|30
1739293530000|2025-02-11 17:05:30|108713|108688|108706.9|108681.9|108713|108688|108705.1|108680.1|41
1739293540000|2025-02-11 17:05:40|108707.9|108682.9|108710|108685|108722.8|108685|108706|108670|17
1739293550000|2025-02-11 17:05:50|108711|108686|108707.6|108682.6|108736.5|108699|108706.3|108681.3|28
1739293560000|2025-02-11 17:06:00|108706.7|108681.7|108705.8|108680.8|108707.1|108682.1|108701|108676|17
1739293570000|2025-02-11 17:06:10|108711.9|108686.9|108707.7|108682.7|108713.5|108688.5|108702.9|108677.9|17
1739293580000|2025-02-11 17:06:20|108708.4|108683.4|108701.5|108676.5|108710.2|108685.2|108695.4|108670.4|27
1739293590000|2025-02-11 17:06:30|108700|108675|108699.2|108674.2|108703.3|108678.3|108696.3|108671.3|24
1739293600000|2025-02-11 17:06:40|108698.2|108673.2|108700|108675|108702.6|108677.6|108694.7|108669.7|20
1739293610000|2025-02-11 17:06:50|108698.7|108673.7|108698.4|108673.4|108700.4|108675.4|108694.1|108669.1|14
1739293620000|2025-02-11 17:07:00|108699.1|108674.1|108700.7|108675.7|108703|108678|108698.3|108673.3|10
1739293630000|2025-02-11 17:07:10|108701.8|108676.8|108712.7|108687.7|108715.7|108690.7|108701.8|108676.8|35
1739293640000|2025-02-11 17:07:20|108714|108689|108711.8|108686.8|108714|108689|108711.5|108686.5|13
1739293650000|2025-02-11 17:07:30|108712.7|108687.7|108710.9|108685.9|108717.2|108692.2|108708.4|108683.4|31
1739293660000|2025-02-11 17:07:40|108711.2|108686.2|108708.9|108683.9|108711.2|108686.2|108701.1|108676.1|30
1739293670000|2025-02-11 17:07:50|108707.2|108682.2|108708.5|108683.5|108710.2|108685.2|108707.2|108682.2|19
1739293680000|2025-02-11 17:08:00|108709.8|108684.8|108707.6|108682.6|108712.4|108687.4|108707.6|108682.6|20
1739293690000|2025-02-11 17:08:10|108708.6|108683.6|108708.6|108683.6|108710.9|108685.9|108707.4|108682.4|9
1739293700000|2025-02-11 17:08:20|108709.6|108684.6|108708.7|108683.7|108710.6|108685.6|108708.1|108683.1|12
1739293710000|2025-02-11 17:08:30|108707.5|108682.5|108710.4|108685.4|108711.9|108686.9|108705.4|108680.4|33
1739293720000|2025-02-11 17:08:40|108709.4|108684.4|108718|108693|108718|108693|108707.3|108682.3|28
1739293730000|2025-02-11 17:08:50|108720.2|108695.2|108721.9|108696.9|108723|108698|108715.1|108690.1|36
1739293740000|2025-02-11 17:09:00|108720.6|108695.6|108712.1|108687.1|108722.6|108697.6|108709.8|108684.8|34
1739293750000|2025-02-11 17:09:10|108710.3|108685.3|108711.5|108686.5|108713.9|108688.9|108710.3|108685.3|8
1739293760000|2025-02-11 17:09:20|108713.5|108688.5|108711.6|108686.6|108713.6|108688.6|108710.2|108685.2|12
1739293770000|2025-02-11 17:09:30|108712.4|108687.4|108712.9|108687.9|108714.1|108689.1|108712.1|108687.1|11
1739293780000|2025-02-11 17:09:40|108714.1|108689.1|108712.1|108687.1|108715.3|108690.3|108711.8|108686.8|21
1739293790000|2025-02-11 17:09:50|108710.6|108685.6|108712.6|108687.6|108713.8|108688.8|108709.4|108684.4|30
1739293800000|2025-02-11 17:10:00|108710.8|108685.8|108722.5|108697.5|108723.9|108698.9|108709.3|108684.3|36
1739293810000|2025-02-11 17:10:10|108721.7|108696.7|108727.3|108702.3|108729.4|108704.4|108719.2|108694.2|27
1739293820000|2025-02-11 17:10:20|108728.5|108703.5|108723.4|108698.4|108729.3|108704.3|108723.4|108698.4|22
1739293830000|2025-02-11 17:10:30|108723.1|108698.1|108718.7|108693.7|108725.1|108700.1|108718.7|108693.7|19
1739293840000|2025-02-11 17:10:40|108719.6|108694.6|108712.9|108687.9|108721.3|108696.3|108711.4|108686.4|14
1739293850000|2025-02-11 17:10:50|108713.8|108688.8|108722.9|108697.9|108722.9|108697.9|108713.8|108688.8|14
1739293860000|2025-02-11 17:11:00|108722.1|108697.1|108718.2|108693.2|108722.1|108697.1|108717|108692|16
1739293870000|2025-02-11 17:11:10|108717.4|108692.4|108717.9|108692.9|108720.1|108695.1|108717.4|108692.4|5
1739293880000|2025-02-11 17:11:20|108719.7|108694.7|108718.7|108693.7|108720.6|108695.6|108716.4|108691.4|14
1739293890000|2025-02-11 17:11:30|108717.4|108692.4|108710.5|108685.5|108719.6|108694.6|108708.7|108683.7|24
1739293900000|2025-02-11 17:11:40|108708.8|108683.8|108719.1|108694.1|108719.2|108694.2|108708.8|108683.8|22
1739293910000|2025-02-11 17:11:50|108718.4|108693.4|108719.7|108694.7|108721.3|108696.3|108717.9|108692.9|12
1739293920000|2025-02-11 17:12:00|108720.6|108695.6|108721.1|108696.1|108722.1|108697.1|108718.7|108693.7|24
1739293930000|2025-02-11 17:12:10|108720.1|108695.1|108721.1|108696.1|108721.8|108696.8|108719.3|108694.3|7
1739293940000|2025-02-11 17:12:20|108720.1|108695.1|108718.5|108693.5|108721|108696|108717.8|108692.8|18
1739293950000|2025-02-11 17:12:30|108717.2|108692.2|108717|108692|108718.8|108693.8|108715.4|108690.4|9
1739293960000|2025-02-11 17:12:40|108715.8|108690.8|108711.5|108686.5|108717.4|108692.4|108711.3|108686.3|17
1739293970000|2025-02-11 17:12:50|108712.4|108687.4|108722.4|108697.4|108722.4|108697.4|108710.6|108685.6|41
1739293980000|2025-02-11 17:13:00|108720.8|108695.8|108718.1|108693.1|108722.6|108697.6|108717.9|108692.9|15
1739293990000|2025-02-11 17:13:10|108716.1|108691.1|108709|108684|108717.3|108692.3|108708.4|108683.4|19
1739294000000|2025-02-11 17:13:20|108711.1|108686.1|108709.1|108684.1|108713.9|108688.9|108709.1|108684.1|10
1739294010000|2025-02-11 17:13:30|108710|108685|108712.9|108687.9|108715.4|108690.4|108710|108685|11
1739294020000|2025-02-11 17:13:40|108710.7|108685.7|108712.4|108687.4|108713.7|108688.7|108710.7|108685.7|3
1739294030000|2025-02-11 17:13:50|108712.8|108687.8|108712.6|108687.6|108720.6|108695.6|108711.4|108686.4|12
1739294040000|2025-02-11 17:14:00|108714.6|108689.6|108706.1|108681.1|108714.6|108689.6|108706.1|108681.1|8
1739294050000|2025-02-11 17:14:10|108709.2|108684.2|108706|108681|108709.2|108684.2|108704.3|108679.3|4
1739294060000|2025-02-11 17:14:20|108707.5|108682.5|108709.1|108684.1|108711.9|108686.9|108706.6|108681.6|13
1739294070000|2025-02-11 17:14:30|108707.8|108682.8|108706.5|108681.5|108707.8|108682.8|108703.3|108678.3|6
1739294080000|2025-02-11 17:14:40|108705.1|108680.1|108710.3|108685.3|108710.8|108685.8|108700.3|108675.3|17
1739294090000|2025-02-11 17:14:50|108711.1|108686.1|108710.1|108685.1|108712.1|108687.1|108704.3|108679.3|17
1739294100000|2025-02-11 17:15:00|108709.3|108684.3|108707|108682|108709.4|108684.4|108704.5|108679.5|16
1739294110000|2025-02-11 17:15:10|108709.4|108684.4|108706.8|108681.8|108712.2|108687.2|108706|108681|16
1739294120000|2025-02-11 17:15:20|108705.8|108680.8|108707.3|108682.3|108708.5|108683.5|108704.1|108679.1|13
1739294130000|2025-02-11 17:15:30|108708|108683|108712.3|108687.3|108713.3|108688.3|108706.5|108681.5|16
1739294140000|2025-02-11 17:15:40|108711.3|108686.3|108713.5|108688.5|108714.2|108689.2|108711.3|108686.3|6
1739294150000|2025-02-11 17:15:50|108712.6|108687.6|108713.4|108688.4|108713.4|108688.4|108712.6|108687.6|2
1739294160000|2025-02-11 17:16:00|108712.4|108687.4|108708|108683|108712.6|108687.6|108708|108683|13
1739294170000|2025-02-11 17:16:10|108710|108685|108709.5|108684.5|108710|108685|108708.7|108683.7|5
1739294180000|2025-02-11 17:16:20|108708|108683|108710|108685|108712.5|108687.5|108708|108683|9
1739294190000|2025-02-11 17:16:30|108710.5|108685.5|108702.5|108677.5|108710.5|108685.5|108702.5|108677.5|15
1739294200000|2025-02-11 17:16:40|108704.7|108679.7|108705.4|108680.4|108707.9|108682.9|108704.3|108679.3|12
1739294210000|2025-02-11 17:16:50|108704.7|108679.7|108705.5|108680.5|108705.5|108680.5|108703.4|108678.4|3
1739294220000|2025-02-11 17:17:00|108704|108679|108701.3|108676.3|108704|108679|108697.6|108672.6|15
1739294230000|2025-02-11 17:17:10|108703.6|108678.6|108701.2|108676.2|108703.8|108678.8|108701.2|108676.2|10
1739294240000|2025-02-11 17:17:20|108702.7|108677.7|108703.8|108678.8|108703.8|108678.8|108701.1|108676.1|10
1739294250000|2025-02-11 17:17:30|108702.2|108677.2|108698.2|108673.2|108702.2|108677.2|108698.2|108673.2|8
1739294260000|2025-02-11 17:17:40|108699.9|108674.9|108697.9|108672.9|108699.9|108674.9|108697.4|108672.4|6
1739294270000|2025-02-11 17:17:50|108698.8|108673.8|108701.7|108676.7|108704.6|108679.6|108698.8|108673.8|27
1739294280000|2025-02-11 17:18:00|108702.9|108677.9|108715.7|108690.7|108717.2|108692.2|108702.1|108677.1|27
1739294290000|2025-02-11 17:18:10|108717.9|108692.9|108714.2|108689.2|108721.1|108696.1|108714.2|108689.2|27
1739294300000|2025-02-11 17:18:20|108713|108688|108719.4|108694.4|108720.1|108695.1|108713|108688|22
1739294310000|2025-02-11 17:18:30|108718.1|108693.1|108723|108698|108724.5|108699.5|108718.1|108693.1|33
1739294320000|2025-02-11 17:18:40|108723.2|108698.2|108721.3|108696.3|108724.5|108699.5|108721.3|108696.3|35
1739294330000|2025-02-11 17:18:50|108723|108698|108724.7|108699.7|108727.2|108702.2|108718.6|108693.6|22
1739294340000|2025-02-11 17:19:00|108725.2|108700.2|108740.1|108690.1|108740.9|108700.2|108725.2|108686.4|18
1739294350000|2025-02-11 17:19:10|108741.1|108691.1|108727.8|108677.8|108741.1|108691.1|108727|108677|26
1739294360000|2025-02-11 17:19:20|108728.1|108678.1|108737.3|108687.3|108738.1|108688.1|108726.8|108676.8|30
1739294370000|2025-02-11 17:19:30|108737.6|108687.6|108738.4|108688.4|108739.6|108689.6|108735.3|108685.3|31
1739294380000|2025-02-11 17:19:40|108739.6|108689.6|108729.1|108679.1|108739.6|108689.6|108729.1|108679.1|30
1739294390000|2025-02-11 17:19:50|108728.1|108678.1|108721.5|108671.5|108729.8|108679.8|108719|108669|31
1739294400000|2025-02-11 17:20:00|108720.5|108670.5|108719.8|108669.8|108721.4|108671.4|108718.9|108668.9|18
1739294410000|2025-02-11 17:20:10|108718.6|108668.6|108714.3|108664.3|108719.1|108669.1|108708.6|108658.6|19
1739294420000|2025-02-11 17:20:20|108713.3|108663.3|108714.7|108664.7|108716|108666|108710.1|108660.1|16
1739294430000|2025-02-11 17:20:30|108713.7|108663.7|108721|108671|108721|108671|108711.4|108661.4|36
1739294440000|2025-02-11 17:20:40|108718.8|108668.8|108724.9|108674.9|108728.1|108678.1|108718.8|108668.8|50
1739294450000|2025-02-11 17:20:50|108723.7|108673.7|108725.6|108675.6|108726.3|108676.3|108723.7|108673.7|18
1739294460000|2025-02-11 17:21:00|108724.3|108674.3|108710.5|108685.5|108724.3|108688.7|108710|108665.7|20
1739294470000|2025-02-11 17:21:10|108711.8|108686.8|108712.6|108687.6|108713.6|108688.6|108709.8|108684.8|13
1739294480000|2025-02-11 17:21:20|108713.6|108688.6|108707.2|108682.2|108713.6|108688.6|108706.2|108681.2|19
1739294490000|2025-02-11 17:21:30|108706.2|108681.2|108706.2|108681.2|108706.2|108681.2|108706.2|108681.2|1
1739294500000|2025-02-11 17:21:40|108705.1|108680.1|108708.9|108683.9|108709.6|108684.6|108705.1|108680.1|11
1739294510000|2025-02-11 17:21:50|108710.8|108685.8|108707.4|108682.4|108711.2|108686.2|108707.4|108682.4|16
1739294520000|2025-02-11 17:22:00|108706.4|108681.4|108708.2|108683.2|108710.2|108685.2|108706.4|108681.4|10
1739294530000|2025-02-11 17:22:10|108707.1|108682.1|108720.1|108670.1|108722.9|108683.7|108703.7|108669.7|17
1739294540000|2025-02-11 17:22:20|108718.3|108668.3|108713.8|108663.8|108721.6|108671.6|108712.1|108662.1|23
1739294550000|2025-02-11 17:22:30|108715.4|108665.4|108712.9|108662.9|108715.8|108665.8|108711.4|108661.4|16
1739294560000|2025-02-11 17:22:40|108710.9|108660.9|108713.9|108663.9|108717.6|108667.6|108710.9|108660.9|16
1739294570000|2025-02-11 17:22:50|108711.7|108661.7|108699.7|108674.7|108714.9|108674.7|108698.6|108658.3|16
1739294580000|2025-02-11 17:23:00|108701.9|108676.9|108715.5|108665.5|108716.5|108679.5|108700.1|108663.2|20
1739294590000|2025-02-11 17:23:10|108714.5|108664.5|108713.2|108663.2|108716.7|108666.7|108711.7|108661.7|11
1739294600000|2025-02-11 17:23:20|108713.7|108663.7|108719|108669|108719|108669|108709.9|108659.9|35
1739294610000|2025-02-11 17:23:30|108718.1|108668.1|108714|108664|108719.3|108669.3|108712.3|108662.3|19
1739294620000|2025-02-11 17:23:40|108711.3|108661.3|108712.5|108662.5|108714.3|108664.3|108710.5|108660.5|13
1739294630000|2025-02-11 17:23:50|108713.8|108663.8|108712|108662|108715.3|108665.3|108710.8|108660.8|31
1739294640000|2025-02-11 17:24:00|108713.5|108663.5|108714.3|108664.3|108715.3|108665.3|108711.8|108661.8|18
1739294650000|2025-02-11 17:24:10|108714.5|108664.5|108725.6|108675.6|108725.9|108675.9|108712.5|108662.5|32
1739294660000|2025-02-11 17:24:20|108727.4|108677.4|108725.5|108675.5|108727.4|108677.4|108719.2|108669.2|27
1739294670000|2025-02-11 17:24:30|108726.8|108676.8|108725.7|108675.7|108728.7|108678.7|108723|108673|45
1739294680000|2025-02-11 17:24:40|108726.9|108676.9|108729.2|108679.2|108731.4|108681.4|108721.6|108671.6|55
1739294690000|2025-02-11 17:24:50|108730.2|108680.2|108721.5|108696.5|108734.2|108698|108718.4|108677.3|33
1739294700000|2025-02-11 17:25:00|108723|108698|108722.6|108672.6|108724.8|108698|108711.9|108672.3|28
1739294710000|2025-02-11 17:25:10|108724.1|108674.1|108721.9|108671.9|108725.7|108675.7|108720.4|108670.4|26
1739294720000|2025-02-11 17:25:20|108722.1|108672.1|108721.9|108671.9|108723.3|108687.8|108710.5|108671.4|12
1739294730000|2025-02-11 17:25:30|108720.9|108670.9|108713.9|108688.9|108723.7|108690.4|108707|108670.9|29
1739294740000|2025-02-11 17:25:40|108712.4|108687.4|108714.2|108689.2|108716.2|108691.2|108712.4|108687.4|16
1739294750000|2025-02-11 17:25:50|108713.4|108688.4|108712.1|108687.1|108714.5|108689.5|108710.3|108685.3|6
1739294760000|2025-02-11 17:26:00|108711.1|108686.1|108718.4|108693.4|108719.4|108694.4|108711.1|108686.1|23
1739294770000|2025-02-11 17:26:10|108719.6|108694.6|108718.6|108693.6|108720.1|108695.1|108716.9|108691.9|18
1739294780000|2025-02-11 17:26:20|108717.9|108692.9|108719.2|108694.2|108721|108696|108717.1|108692.1|31
1739294790000|2025-02-11 17:26:30|108717.7|108692.7|108730.1|108680.1|108730.1|108694.8|108716.5|108677.9|13
1739294800000|2025-02-11 17:26:40|108728.8|108678.8|108708.9|108683.9|108728.8|108687.5|108708.3|108672|33
1739294810000|2025-02-11 17:26:50|108707.9|108682.9|108710.6|108685.6|108711.9|108686.9|108707.9|108682.9|38
1739294820000|2025-02-11 17:27:00|108710.9|108685.9|108696.2|108671.2|108715.6|108686.1|108695|108657|39
1739294830000|2025-02-11 17:27:10|108695.2|108670.2|108694.3|108669.3|108697|108672|108692.6|108667.6|19
1739294840000|2025-02-11 17:27:20|108692.3|108667.3|108695.1|108670.1|108696.6|108671.6|108692.3|108667.3|5
1739294850000|2025-02-11 17:27:30|108696.9|108671.9|108695.2|108670.2|108700.6|108675.6|108694.4|108669.4|28
1739294860000|2025-02-11 17:27:40|108695.4|108670.4|108697.3|108672.3|108697.5|108672.5|108693.2|108668.2|17
1739294870000|2025-02-11 17:27:50|108696.5|108671.5|108696.3|108671.3|108698|108673|108696|108671|12
1739294880000|2025-02-11 17:28:00|108697.5|108672.5|108696.8|108671.8|108700|108675|108695.4|108670.4|24
1739294890000|2025-02-11 17:28:10|108698.1|108673.1|108697.4|108672.4|108699.3|108674.3|108696|108671|15
1739294900000|2025-02-11 17:28:20|108698.3|108673.3|108694.6|108669.6|108698.3|108673.3|108693|108668|19
1739294910000|2025-02-11 17:28:30|108695.4|108670.4|108684.7|108659.7|108695.4|108670.4|108681.6|108656.6|34
1739294920000|2025-02-11 17:28:40|108683.1|108658.1|108679.6|108654.6|108687.6|108662.6|108678.7|108653.7|41
1739294930000|2025-02-11 17:28:50|108681.4|108656.4|108679.7|108654.7|108685.9|108660.9|108678.5|108653.5|27
1739294940000|2025-02-11 17:29:00|108680.9|108655.9|108681.5|108656.5|108685|108660|108679.4|108654.4|29
1739294950000|2025-02-11 17:29:10|108682.2|108657.2|108680.9|108655.9|108684.5|108659.5|108680.9|108655.9|12
1739294960000|2025-02-11 17:29:20|108682.4|108657.4|108683.6|108658.6|108685.4|108660.4|108680.9|108655.9|9
1739294970000|2025-02-11 17:29:30|108684.4|108659.4|108686.9|108661.9|108692.8|108667.8|108681.9|108656.9|15
1739294980000|2025-02-11 17:29:40|108688.4|108663.4|108684.8|108659.8|108692.3|108667.3|108683.8|108658.8|28
1739294990000|2025-02-11 17:29:50|108686.3|108661.3|108682.6|108657.6|108686.3|108661.3|108682.6|108657.6|14
1739295000000|2025-02-11 17:30:00|108684.8|108659.8|108688.3|108663.3|108688.3|108663.3|108683.4|108658.4|18
1739295010000|2025-02-11 17:30:10|108687.4|108662.4|108692.1|108667.1|108694.4|108669.4|108683.5|108658.5|40
1739295020000|2025-02-11 17:30:20|108693.6|108668.6|108688.7|108663.7|108693.6|108668.6|108686.5|108661.5|26
1739295030000|2025-02-11 17:30:30|108690|108665|108690.9|108665.9|108692.4|108667.4|108684.1|108659.1|39
1739295040000|2025-02-11 17:30:40|108691.9|108666.9|108684.3|108659.3|108691.9|108666.9|108683.2|108658.2|23
1739295050000|2025-02-11 17:30:50|108685.4|108660.4|108681.1|108656.1|108687|108662|108676.6|108651.6|21
1739295060000|2025-02-11 17:31:00|108686.9|108661.9|108688.4|108663.4|108694.8|108669.8|108686.9|108661.9|58
1739295070000|2025-02-11 17:31:10|108687.5|108662.5|108688.7|108663.7|108691.6|108666.6|108685.2|108660.2|40
1739295080000|2025-02-11 17:31:20|108689.4|108664.4|108688.7|108663.7|108692.7|108667.7|108686.3|108661.3|29
1739295090000|2025-02-11 17:31:30|108690.7|108665.7|108684.7|108659.7|108690.7|108665.7|108683.9|108658.9|30
1739295100000|2025-02-11 17:31:40|108686.5|108661.5|108683.3|108658.3|108689.9|108664.9|108681.4|108656.4|43
1739295110000|2025-02-11 17:31:50|108685.2|108660.2|108681.6|108656.6|108686.2|108661.2|108681.1|108656.1|28
1739295120000|2025-02-11 17:32:00|108685.1|108660.1|108686.9|108661.9|108688.2|108663.2|108677.3|108652.3|50
1739295130000|2025-02-11 17:32:10|108686.1|108661.1|108691.2|108666.2|108691.9|108666.9|108683.6|108658.6|42
1739295140000|2025-02-11 17:32:20|108692.2|108667.2|108688|108663|108694.1|108669.1|108684|108659|43
1739295150000|2025-02-11 17:32:30|108686.8|108661.8|108686|108661|108689.3|108664.3|108684.9|108659.9|19
1739295160000|2025-02-11 17:32:40|108684.5|108659.5|108686.8|108661.8|108690.3|108665.3|108684.5|108659.5|38
1739295170000|2025-02-11 17:32:50|108689.3|108664.3|108684.4|108659.4|108689.3|108664.3|108683.7|108658.7|28
1739295180000|2025-02-11 17:33:00|108686.4|108661.4|108692.9|108667.9|108695.4|108670.4|108686.2|108661.2|33
1739295190000|2025-02-11 17:33:10|108691.9|108666.9|108692.4|108667.4|108693.9|108668.9|108689.3|108664.3|32
1739295200000|2025-02-11 17:33:20|108691.2|108666.2|108691.5|108666.5|108694.2|108669.2|108690.2|108665.2|14
1739295210000|2025-02-11 17:33:30|108690.5|108665.5|108681|108656|108690.5|108665.5|108679.6|108654.6|30
1739295220000|2025-02-11 17:33:40|108678.5|108653.5|108679|108654|108684.5|108659.5|108676.6|108651.6|20
1739295230000|2025-02-11 17:33:50|108680.5|108655.5|108678.4|108653.4|108681.4|108656.4|108677.5|108652.5|46
1739295240000|2025-02-11 17:34:00|108680.6|108655.6|108681.3|108656.3|108693.6|108657.5|108677.7|108643.4|42
1739295250000|2025-02-11 17:34:10|108679.8|108654.8|108681.2|108656.2|108685.7|108660.7|108679.8|108654.8|22
1739295260000|2025-02-11 17:34:20|108687.2|108662.2|108691.3|108666.3|108691.8|108666.8|108683.3|108658.3|24
1739295270000|2025-02-11 17:34:30|108688|108663|108691.1|108666.1|108694|108669|108688|108663|25
1739295280000|2025-02-11 17:34:40|108690|108665|108693.2|108668.2|108694.7|108669.7|108690|108665|20
1739295290000|2025-02-11 17:34:50|108694.2|108669.2|108697|108672|108700|108675|108693.5|108668.5|25
1739295300000|2025-02-11 17:35:00|108698.2|108673.2|108699.6|108674.6|108700.4|108675.4|108697.4|108672.4|31
1739295310000|2025-02-11 17:35:10|108700.3|108675.3|108700.2|108675.2|108702.4|108677.4|108698.9|108673.9|31
1739295320000|2025-02-11 17:35:20|108701.4|108676.4|108700.7|108675.7|108702.4|108677.4|108697.4|108672.4|29
1739295330000|2025-02-11 17:35:30|108699.5|108674.5|108686.2|108661.2|108713.8|108676.2|108679.5|108654.5|38
1739295340000|2025-02-11 17:35:40|108689.9|108664.9|108688.6|108663.6|108693.9|108668.9|108685.2|108660.2|25
1739295350000|2025-02-11 17:35:50|108688.8|108663.8|108691.6|108666.6|108691.6|108666.6|108687.8|108662.8|7
1739295360000|2025-02-11 17:36:00|108689.5|108664.5|108692.4|108667.4|108696.9|108671.9|108689|108664|44
1739295370000|2025-02-11 17:36:10|108691.2|108666.2|108692.4|108667.4|108695.3|108670.3|108691.2|108666.2|22
1739295380000|2025-02-11 17:36:20|108690.2|108665.2|108695.4|108670.4|108695.4|108670.4|108690.2|108665.2|27
1739295390000|2025-02-11 17:36:30|108694.7|108669.7|108693.8|108668.8|108694.8|108669.8|108693.8|108668.8|5
1739295400000|2025-02-11 17:36:40|108698|108673|108694.5|108669.5|108699.9|108674.9|108692.8|108667.8|39
1739295410000|2025-02-11 17:36:50|108693.8|108668.8|108692.8|108667.8|108696.2|108671.2|108688.5|108663.5|28
1739295420000|2025-02-11 17:37:00|108693.8|108668.8|108692.4|108667.4|108697.2|108672.2|108689.9|108664.9|36
1739295430000|2025-02-11 17:37:10|108691.7|108666.7|108688.5|108663.5|108694.4|108669.4|108687.2|108662.2|34
1739295440000|2025-02-11 17:37:20|108687.5|108662.5|108689.3|108664.3|108692.6|108667.6|108686|108661|38
1739295450000|2025-02-11 17:37:30|108689.4|108664.4|108688.7|108663.7|108692|108667|108685.8|108660.8|39
1739295460000|2025-02-11 17:37:40|108687|108662|108692.5|108667.5|108695.3|108670.3|108684.8|108659.8|38
1739295470000|2025-02-11 17:37:50|108694|108669|108700.3|108675.3|108700.3|108675.3|108689.5|108664.5|40
1739295480000|2025-02-11 17:38:00|108697|108672|108702.5|108677.5|108703.8|108678.8|108697|108672|48
1739295490000|2025-02-11 17:38:10|108701|108676|108699.4|108674.4|108704.8|108679.8|108699.4|108674.4|30
1739295500000|2025-02-11 17:38:20|108701.2|108676.2|108699.4|108674.4|108702|108677|108695.9|108670.9|60
1739295510000|2025-02-11 17:38:30|108700.4|108675.4|108704|108679|108704.3|108679.3|108699.3|108674.3|47
1739295520000|2025-02-11 17:38:40|108702.3|108677.3|108696.4|108671.4|108704.7|108679.7|108696.4|108671.4|40
1739295530000|2025-02-11 17:38:50|108697.4|108672.4|108695.7|108670.7|108698.2|108673.2|108694.4|108669.4|33
1739295540000|2025-02-11 17:39:00|108696.7|108671.7|108690.2|108665.2|108696.7|108671.7|108687.5|108662.5|52
1739295550000|2025-02-11 17:39:10|108690.5|108665.5|108690.3|108665.3|108693.7|108668.7|108684|108659|45
1739295560000|2025-02-11 17:39:20|108692|108667|108691.8|108666.8|108694.3|108669.3|108687.8|108662.8|39
1739295570000|2025-02-11 17:39:30|108690.8|108665.8|108690.2|108665.2|108696.8|108671.8|108687.2|108662.2|28
1739295580000|2025-02-11 17:39:40|108691.7|108666.7|108686.9|108661.9|108691.7|108666.7|108685.3|108660.3|32
1739295590000|2025-02-11 17:39:50|108684.1|108659.1|108681.5|108656.5|108684.1|108659.1|108675.2|108650.2|27
1739295600000|2025-02-11 17:40:00|108680.3|108655.3|108683.1|108658.1|108684.7|108659.7|108679.3|108654.3|31
1739295610000|2025-02-11 17:40:10|108682.3|108657.3|108681.2|108656.2|108683.3|108658.3|108678.4|108653.4|30
1739295620000|2025-02-11 17:40:20|108683.5|108658.5|108682.4|108657.4|108684|108659|108676.9|108651.9|35
1739295630000|2025-02-11 17:40:30|108683.5|108658.5|108683.1|108658.1|108685.7|108660.7|108681.5|108656.5|21
1739295640000|2025-02-11 17:40:40|108684.2|108659.2|108680.3|108655.3|108685.5|108660.5|108677.1|108652.1|27
1739295650000|2025-02-11 17:40:50|108679.3|108654.3|108681.2|108656.2|108682.4|108657.4|108679.3|108654.3|9
1739295660000|2025-02-11 17:41:00|108681.6|108656.6|108681.9|108656.9|108682.7|108657.7|108680.1|108655.1|10
1739295670000|2025-02-11 17:41:10|108682.9|108657.9|108684.6|108659.6|108685.6|108660.6|108681.9|108656.9|13
1739295680000|2025-02-11 17:41:20|108683.9|108658.9|108684.9|108659.9|108685.6|108660.6|108682.3|108657.3|10
1739295690000|2025-02-11 17:41:30|108685.8|108660.8|108692.7|108667.7|108695.2|108670.2|108685.8|108660.8|18
1739295700000|2025-02-11 17:41:40|108693|108668|108695.2|108670.2|108696|108671|108690.7|108665.7|57
1739295710000|2025-02-11 17:41:50|108695.4|108670.4|108693.2|108668.2|108705.7|108671.2|108691.2|108652.2|50
1739295720000|2025-02-11 17:42:00|108695.7|108670.7|108701.1|108676.1|108702.8|108677.8|108692.7|108667.7|48
1739295730000|2025-02-11 17:42:10|108701.6|108676.6|108694.5|108669.5|108707|108677.3|108693|108654|37
1739295740000|2025-02-11 17:42:20|108694.8|108669.8|108698.5|108648.5|108698.5|108671|108684.5|108648.5|37
1739295750000|2025-02-11 17:42:30|108697.3|108647.3|108697.1|108647.1|108699.5|108663|108682.9|108645|20
1739295760000|2025-02-11 17:42:40|108685.9|108660.9|108678|108653|108697.4|108662.1|108676.3|108644.5|37
1739295770000|2025-02-11 17:42:50|108676.6|108651.6|108673.5|108648.5|108686.5|108651.6|108670.2|108632.7|37
1739295780000|2025-02-11 17:43:00|108672.3|108647.3|108683.9|108633.9|108687.4|108647.3|108671.1|108632.9|32
1739295790000|2025-02-11 17:43:10|108686.4|108636.4|108687|108637|108688.5|108638.5|108681.7|108631.7|44
1739295800000|2025-02-11 17:43:20|108684.5|108634.5|108687.4|108637.4|108688.4|108638.4|108683.4|108633.4|22
1739295810000|2025-02-11 17:43:30|108686.9|108636.9|108688|108638|108690.5|108640.5|108685.7|108635.7|18
1739295820000|2025-02-11 17:43:40|108687.2|108637.2|108675.9|108650.9|108690.7|108654.7|108675.6|108636.7|15
1739295830000|2025-02-11 17:43:50|108678.2|108653.2|108676.6|108651.6|108678.2|108653.2|108673.7|108648.7|17
1739295840000|2025-02-11 17:44:00|108677.6|108652.6|108677.6|108652.6|108680.6|108655.6|108675.6|108650.6|18
1739295850000|2025-02-11 17:44:10|108676.4|108651.4|108682.5|108657.5|108694.2|108657.5|108676.4|108635.1|32
1739295860000|2025-02-11 17:44:20|108692|108642|108694.9|108644.9|108696|108658.9|108678.5|108642|36
1739295870000|2025-02-11 17:44:30|108682.9|108657.9|108679.8|108654.8|108683.8|108658.8|108679.8|108654.8|17
1739295880000|2025-02-11 17:44:40|108680.5|108655.5|108682.2|108657.2|108683.3|108658.3|108677.8|108652.8|35
1739295890000|2025-02-11 17:44:50|108681.3|108656.3|108681.4|108656.4|108683.3|108658.3|108678.6|108653.6|40
1739295900000|2025-02-11 17:45:00|108681.1|108656.1|108682.6|108657.6|108694.9|108658.6|108679.6|108641.9|49
1739295910000|2025-02-11 17:45:10|108683.9|108658.9|108684.5|108659.5|108687|108662|108680.9|108655.9|45
1739295920000|2025-02-11 17:45:20|108683.2|108658.2|108685.8|108660.8|108696.2|108660.9|108680.9|108643.2|26
1739295930000|2025-02-11 17:45:30|108689.2|108664.2|108698.2|108673.2|108698.2|108673.2|108688.7|108663.7|45
1739295940000|2025-02-11 17:45:40|108697.2|108672.2|108697.9|108672.9|108698.7|108673.7|108695.2|108670.2|23
1739295950000|2025-02-11 17:45:50|108697.1|108672.1|108698.6|108673.6|108698.6|108673.6|108694.8|108669.8|41
1739295960000|2025-02-11 17:46:00|108697.1|108672.1|108697.2|108672.2|108699.6|108674.6|108694.9|108669.9|31
1739295970000|2025-02-11 17:46:10|108695.9|108670.9|108696.9|108671.9|108698.5|108673.5|108694.9|108669.9|16
1739295980000|2025-02-11 17:46:20|108696.2|108671.2|108696|108671|108698.9|108673.9|108694.9|108669.9|36
1739295990000|2025-02-11 17:46:30|108698|108673|108696.3|108671.3|108699|108674|108695.6|108670.6|38
1739296000000|2025-02-11 17:46:40|108693.5|108668.5|108698.6|108673.6|108698.6|108673.6|108691.9|108666.9|43
1739296010000|2025-02-11 17:46:50|108697.3|108672.3|108699.6|108674.6|108699.6|108674.6|108695.8|108670.8|25
1739296020000|2025-02-11 17:47:00|108698.6|108673.6|108706.5|108656.5|108709.7|108674.4|108695.7|108653.8|31
1739296030000|2025-02-11 17:47:10|108707|108657|108708.7|108658.7|108710.1|108660.1|108706|108656|28
1739296040000|2025-02-11 17:47:20|108707.3|108657.3|108701.1|108651.1|108708.2|108668|108688.7|108649.7|41
1739296050000|2025-02-11 17:47:30|108702.3|108652.3|108690.8|108665.8|108704.6|108669.1|108690.1|108652.3|17
1739296060000|2025-02-11 17:47:40|108691.6|108666.6|108691.3|108666.3|108697.6|108666.8|108690.1|108647.6|10
1739296070000|2025-02-11 17:47:50|108690.6|108665.6|108694.9|108669.9|108697.4|108672.4|108690.1|108665.1|23
1739296080000|2025-02-11 17:48:00|108696.9|108671.9|108694.8|108669.8|108698.8|108673.8|108694.3|108669.3|40
1739296090000|2025-02-11 17:48:10|108695.6|108670.6|108694.8|108669.8|108697.3|108672.3|108694.3|108669.3|38
1739296100000|2025-02-11 17:48:20|108696.1|108671.1|108694.8|108669.8|108697.6|108672.6|108693.6|108668.6|24
1739296110000|2025-02-11 17:48:30|108695.9|108670.9|108696|108671|108698.3|108673.3|108694|108669|49
1739296120000|2025-02-11 17:48:40|108696.2|108671.2|108697|108672|108699.1|108674.1|108694.2|108669.2|24
1739296130000|2025-02-11 17:48:50|108697.7|108672.7|108694.8|108669.8|108698.4|108673.4|108693.9|108668.9|31
1739296140000|2025-02-11 17:49:00|108695.6|108670.6|108696.8|108671.8|108698.3|108673.3|108693.9|108668.9|30
1739296150000|2025-02-11 17:49:10|108695.6|108670.6|108700.3|108675.3|108701.1|108676.1|108695.1|108670.1|17
1739296160000|2025-02-11 17:49:20|108701.1|108676.1|108691.4|108666.4|108702.9|108677.9|108691.4|108666.4|14
1739296170000|2025-02-11 17:49:30|108694.4|108669.4|108699.2|108649.2|108701.5|108669.4|108689.1|108647.4|23
1739296180000|2025-02-11 17:49:40|108698.4|108648.4|108698.4|108673.4|108703.1|108674.7|108691.7|108648.4|34
1739296190000|2025-02-11 17:49:50|108697.4|108672.4|108706.8|108656.8|108707.6|108672.9|108695.1|108655.6|15
1739296200000|2025-02-11 17:50:00|108706.1|108656.1|108697.8|108672.8|108706.3|108675|108692.1|108655.6|41
1739296210000|2025-02-11 17:50:10|108700.5|108675.5|108714.1|108664.1|108715.6|108677.6|108698.8|108661.3|30
1739296220000|2025-02-11 17:50:20|108713.3|108663.3|108712.7|108662.7|108715.7|108665.7|108706.3|108656.3|15
1739296230000|2025-02-11 17:50:30|108713.7|108663.7|108715.1|108665.1|108715.1|108665.1|108707.1|108657.1|26
1739296240000|2025-02-11 17:50:40|108714.3|108664.3|108716.3|108666.3|108716.3|108666.3|108713.1|108663.1|11
1739296250000|2025-02-11 17:50:50|108716.6|108666.6|108713.5|108663.5|108717.8|108667.8|108713.2|108663.2|17
1739296260000|2025-02-11 17:51:00|108714.5|108664.5|108711.4|108661.4|108714.5|108664.5|108708.2|108658.2|11
1739296270000|2025-02-11 17:51:10|108710.4|108660.4|108714|108664|108714.5|108664.5|108706.6|108656.6|21
1739296280000|2025-02-11 17:51:20|108714.3|108664.3|108715|108665|108715.3|108665.3|108713|108663|12
1739296290000|2025-02-11 17:51:30|108716|108666|108713.1|108663.1|108718.5|108668.5|108712.1|108662.1|24
1739296300000|2025-02-11 17:51:40|108714.1|108664.1|108713.1|108663.1|108715.1|108665.1|108711.3|108661.3|13
1739296310000|2025-02-11 17:51:50|108714.1|108664.1|108700.9|108675.9|108714.1|108677.6|108699.3|108663.9|18
1739296320000|2025-02-11 17:52:00|108702.3|108677.3|108720.4|108670.4|108720.4|108679|108697.6|108667.7|38
1739296330000|2025-02-11 17:52:10|108717.9|108667.9|108726|108676|108726.5|108676.5|108717.9|108667.9|20
1739296340000|2025-02-11 17:52:20|108724.5|108674.5|108723|108673|108726.5|108676.5|108722.7|108672.7|13
1739296350000|2025-02-11 17:52:30|108722.2|108672.2|108722.7|108672.7|108725.7|108675.7|108722|108672|18
1739296360000|2025-02-11 17:52:40|108723.7|108673.7|108724.8|108674.8|108725.6|108675.6|108721.6|108671.6|17
1739296370000|2025-02-11 17:52:50|108724.3|108674.3|108723.1|108673.1|108725.6|108675.6|108721.1|108671.1|15
1739296380000|2025-02-11 17:53:00|108725.4|108675.4|108715|108665|108725.9|108675.9|108715|108665|25
1739296390000|2025-02-11 17:53:10|108716.7|108666.7|108706.2|108681.2|108717.9|108682.7|108704.4|108664.2|15
1739296400000|2025-02-11 17:53:20|108705.4|108680.4|108705.4|108680.4|108706.4|108681.4|108703.9|108678.9|8
1739296410000|2025-02-11 17:53:30|108706.4|108681.4|108705.7|108680.7|108706.4|108681.4|108705.7|108680.7|2
1739296420000|2025-02-11 17:53:40|108706.4|108681.4|108708.5|108683.5|108722.5|108685.5|108705.5|108669.5|15
1739296430000|2025-02-11 17:53:50|108709.5|108684.5|108711.1|108686.1|108712.1|108687.1|108707|108682|25
1739296440000|2025-02-11 17:54:00|108711.8|108686.8|108712.4|108687.4|108713.1|108688.1|108708.1|108683.1|31
1739296450000|2025-02-11 17:54:10|108713.5|108688.5|108708.7|108683.7|108713.5|108688.5|108705.5|108680.5|27
1739296460000|2025-02-11 17:54:20|108707.7|108682.7|108706.9|108681.9|108707.7|108682.7|108703.4|108678.4|13
1739296470000|2025-02-11 17:54:30|108704.6|108679.6|108707.6|108682.6|108707.6|108682.6|108704.6|108679.6|6
1739296480000|2025-02-11 17:54:40|108706.8|108681.8|108698.1|108673.1|108712.6|108681.8|108698.1|108659.6|18
1739296490000|2025-02-11 17:54:50|108698.3|108673.3|108705.2|108680.2|108707.2|108682.2|108697.8|108672.8|22
1739296500000|2025-02-11 17:55:00|108704.2|108679.2|108705.2|108680.2|108705.2|108680.2|108704.2|108679.2|2
1739296510000|2025-02-11 17:55:10|108704.2|108679.2|108706|108681|108706.8|108681.8|108700.7|108675.7|20
1739296520000|2025-02-11 17:55:20|108707.2|108682.2|108706|108681|108707.2|108682.2|108705.3|108680.3|8
1739296530000|2025-02-11 17:55:30|108704.8|108679.8|108704.4|108679.4|108726.3|108689.8|108702.8|108669.6|29
1739296540000|2025-02-11 17:55:40|108705.4|108680.4|108699.6|108674.6|108705.4|108680.4|108697.1|108672.1|22
1739296550000|2025-02-11 17:55:50|108698.9|108673.9|108698.2|108673.2|108700.2|108675.2|108698.2|108673.2|19
1739296560000|2025-02-11 17:56:00|108700.5|108675.5|108700.9|108675.9|108701.7|108676.7|108698.7|108673.7|18
1739296570000|2025-02-11 17:56:10|108701.7|108676.7|108707.6|108682.6|108708.1|108683.1|108699|108674|23
1739296580000|2025-02-11 17:56:20|108707.4|108682.4|108702.4|108677.4|108708.9|108683.9|108702.4|108677.4|19
1739296590000|2025-02-11 17:56:30|108703.1|108678.1|108714.6|108689.6|108714.6|108689.6|108703.1|108678.1|16
1739296600000|2025-02-11 17:56:40|108714.5|108689.5|108716.8|108691.8|108718.2|108693.2|108713.8|108688.8|28
1739296610000|2025-02-11 17:56:50|108715.3|108690.3|108715.6|108690.6|108717.6|108692.6|108713.1|108688.1|8
1739296620000|2025-02-11 17:57:00|108714.8|108689.8|108711.3|108686.3|108717.1|108692.1|108710.5|108685.5|15
1739296630000|2025-02-11 17:57:10|108710.5|108685.5|108716.1|108691.1|108716.1|108691.1|108710|108685|12
1739296640000|2025-02-11 17:57:20|108715.3|108690.3|108716.9|108691.9|108717.1|108692.1|108714.6|108689.6|13
1739296650000|2025-02-11 17:57:30|108717.7|108692.7|108717|108692|108719.6|108694.6|108715.4|108690.4|19
1739296660000|2025-02-11 17:57:40|108715.8|108690.8|108713.4|108688.4|108717.3|108692.3|108709.9|108684.9|27
1739296670000|2025-02-11 17:57:50|108714|108689|108714.9|108689.9|108716.6|108691.6|108707.9|108682.9|24
1739296680000|2025-02-11 17:58:00|108716.1|108691.1|108717.2|108692.2|108718|108693|108715.1|108690.1|22
1739296690000|2025-02-11 17:58:10|108718|108693|108717.8|108692.8|108718.3|108693.3|108715.8|108690.8|29
1739296700000|2025-02-11 17:58:20|108717|108692|108711.3|108686.3|108718.1|108693.1|108711.3|108686.3|12
1739296710000|2025-02-11 17:58:30|108710.1|108685.1|108709.7|108684.7|108712.3|108687.3|108707.6|108682.6|10
1739296720000|2025-02-11 17:58:40|108706.7|108681.7|108707.7|108682.7|108711|108686|108706.7|108681.7|9
1739296730000|2025-02-11 17:58:50|108710|108685|108708.8|108683.8|108710.5|108685.5|108708.8|108683.8|4
1739296740000|2025-02-11 17:59:00|108711.5|108686.5|108712|108687|108713.3|108688.3|108709.3|108684.3|16
1739296750000|2025-02-11 17:59:10|108712.9|108687.9|108704.7|108679.7|108712.9|108687.9|108698.8|108673.8|24
1739296760000|2025-02-11 17:59:20|108704.3|108679.3|108707.2|108682.2|108711.3|108686.3|108704.3|108679.3|11
1739296770000|2025-02-11 17:59:30|108706.4|108681.4|108705.6|108680.6|108707.7|108682.7|108705.6|108680.6|5
1739296780000|2025-02-11 17:59:40|108707.7|108682.7|108710.6|108685.6|108711.1|108686.1|108707.7|108682.7|10
1739296790000|2025-02-11 17:59:50|108709.9|108684.9|108712.6|108687.6|108714.7|108689.7|108709.9|108684.9|13
1739296800000|2025-02-11 18:00:00|108713.5|108688.5|108711.1|108686.1|108717.7|108692.7|108709.3|108684.3|21
1739296810000|2025-02-11 18:00:10|108709.5|108684.5|108712.1|108687.1|108712.1|108687.1|108705.2|108680.2|14
1739296820000|2025-02-11 18:00:20|108711.3|108686.3|108711.5|108686.5|108712.3|108687.3|108707.7|108682.7|22
1739296830000|2025-02-11 18:00:30|108710.7|108685.7|108707.6|108682.6|108711.7|108686.7|108706|108681|11
1739296840000|2025-02-11 18:00:40|108708.8|108683.8|108711.1|108686.1|108711.1|108686.1|108707.1|108682.1|17
1739296850000|2025-02-11 18:00:50|108710.3|108685.3|108705.6|108680.6|108715.1|108690.1|108704.9|108679.9|31
1739296860000|2025-02-11 18:01:00|108704.1|108679.1|108707|108682|108708|108683|108704.1|108679.1|19
1739296870000|2025-02-11 18:01:10|108708.3|108683.3|108707.1|108682.1|108709.1|108684.1|108705.8|108680.8|7
1739296880000|2025-02-11 18:01:20|108708|108683|108713.9|108688.9|108713.9|108688.9|108708|108683|5
1739296890000|2025-02-11 18:01:30|108712.7|108687.7|108717.5|108692.5|108718.3|108693.3|108712.7|108687.7|12
1739296900000|2025-02-11 18:01:40|108718.3|108693.3|108718|108693|108718.5|108693.5|108711.7|108686.7|26
1739296910000|2025-02-11 18:01:50|108717.5|108692.5|108718.7|108693.7|108719.4|108694.4|108716.5|108691.5|29
1739296920000|2025-02-11 18:02:00|108718|108693|108684.2|108659.2|108718.7|108693.7|108681.2|108656.2|47
1739296930000|2025-02-11 18:02:10|108683.5|108658.5|108698.9|108673.9|108700.2|108675.2|108683.3|108658.3|45
1739296940000|2025-02-11 18:02:20|108697.9|108672.9|108700.2|108675.2|108700.9|108675.9|108693.2|108668.2|27
1739296950000|2025-02-11 18:02:30|108693.9|108668.9|108705.9|108680.9|108708.9|108683.9|108693.9|108668.9|33
1739296960000|2025-02-11 18:02:40|108707.2|108682.2|108711|108686|108713|108688|108705.2|108680.2|27
1739296970000|2025-02-11 18:02:50|108709.7|108684.7|108714.5|108689.5|108714.8|108689.8|108709.7|108684.7|25
1739296980000|2025-02-11 18:03:00|108713.5|108688.5|108722.4|108697.4|108724.1|108699.1|108713.5|108688.5|44
1739296990000|2025-02-11 18:03:10|108723.4|108698.4|108724.7|108699.7|108725|108700|108718|108693|32
1739297000000|2025-02-11 18:03:20|108723.7|108698.7|108719|108694|108724.9|108699.9|108719|108694|33
1739297010000|2025-02-11 18:03:30|108718.2|108693.2|108709.7|108684.7|108721.8|108696.8|108708.4|108683.4|36
1739297020000|2025-02-11 18:03:40|108710.7|108685.7|108706.4|108681.4|108710.7|108685.7|108702.2|108677.2|29
1739297030000|2025-02-11 18:03:50|108705.6|108680.6|108703.1|108678.1|108705.6|108680.6|108695|108670|47
1739297040000|2025-02-11 18:04:00|108701.3|108676.3|108700.9|108675.9|108703.1|108678.1|108695.5|108670.5|15
1739297050000|2025-02-11 18:04:10|108699.5|108674.5|108693.5|108668.5|108699.5|108674.5|108687.1|108662.1|21
1739297060000|2025-02-11 18:04:20|108692.2|108667.2|108693.6|108668.6|108695.3|108670.3|108691.8|108666.8|31
1739297070000|2025-02-11 18:04:30|108692.1|108667.1|108688.6|108663.6|108694.1|108669.1|108686|108661|44
1739297080000|2025-02-11 18:04:40|108689.4|108664.4|108686.4|108661.4|108689.4|108664.4|108682.2|108657.2|23
1739297090000|2025-02-11 18:04:50|108686.2|108661.2|108673.9|108648.9|108690.6|108665.6|108670.1|108645.1|35
1739297100000|2025-02-11 18:05:00|108673.2|108648.2|108675.5|108650.5|108684|108659|108667.4|108642.4|33
1739297110000|2025-02-11 18:05:10|108676.4|108651.4|108658.2|108633.2|108676.4|108651.4|108656.8|108631.8|40
1739297120000|2025-02-11 18:05:20|108657.4|108632.4|108660.8|108635.8|108662.3|108637.3|108656.7|108631.7|36
1739297130000|2025-02-11 18:05:30|108660|108635|108651.8|108626.8|108663.3|108638.3|108651|108626|43
1739297140000|2025-02-11 18:05:40|108653.8|108628.8|108659.6|108634.6|108659.6|108634.6|108652.6|108627.6|32
1739297150000|2025-02-11 18:05:50|108658.8|108633.8|108661.4|108636.4|108661.4|108636.4|108656.1|108631.1|16
1739297160000|2025-02-11 18:06:00|108660.2|108635.2|108659.4|108634.4|108661.4|108636.4|108659.4|108634.4|4
1739297170000|2025-02-11 18:06:10|108660.4|108635.4|108663.4|108638.4|108664.9|108639.9|108659.1|108634.1|15
1739297180000|2025-02-11 18:06:20|108662.7|108637.7|108673|108648|108674|108649|108660.7|108635.7|21
1739297190000|2025-02-11 18:06:30|108671.8|108646.8|108674.3|108649.3|108674.3|108649.3|108670.5|108645.5|9
1739297200000|2025-02-11 18:06:40|108673.3|108648.3|108673|108648|108673.9|108648.9|108671.2|108646.2|14
1739297210000|2025-02-11 18:06:50|108672.2|108647.2|108670.2|108645.2|108673|108648|108670.2|108645.2|9
1739297220000|2025-02-11 18:07:00|108667.5|108642.5|108647.1|108622.1|108672|108647|108644.9|108619.9|40
1739297230000|2025-02-11 18:07:10|108647.8|108622.8|108644|108619|108652.4|108627.4|108638.8|108613.8|37
1739297240000|2025-02-11 18:07:20|108645.5|108620.5|108652.6|108627.6|108652.6|108627.6|108640.9|108615.9|27
1739297250000|2025-02-11 18:07:30|108651.6|108626.6|108644.8|108619.8|108653.5|108628.5|108640.9|108615.9|23
1739297260000|2025-02-11 18:07:40|108644|108619|108640.2|108615.2|108646.2|108621.2|108640.2|108615.2|24
1739297270000|2025-02-11 18:07:50|108639.3|108614.3|108646.7|108621.7|108648.9|108623.9|108639.3|108614.3|20
1739297280000|2025-02-11 18:08:00|108648|108623|108657.3|108632.3|108657.3|108632.3|108645|108620|17
1739297290000|2025-02-11 18:08:10|108656.3|108631.3|108652.3|108627.3|108657|108632|108646.5|108621.5|32
1739297300000|2025-02-11 18:08:20|108651.4|108626.4|108652.4|108627.4|108652.4|108627.4|108645.1|108620.1|29
1739297310000|2025-02-11 18:08:30|108653.2|108628.2|108653.5|108628.5|108655.5|108630.5|108649.5|108624.5|27
1739297320000|2025-02-11 18:08:40|108654.7|108629.7|108653|108628|108656.2|108631.2|108653|108628|15
1739297330000|2025-02-11 18:08:50|108655.3|108630.3|108653.1|108628.1|108655.3|108630.3|108650|108625|19
1739297340000|2025-02-11 18:09:00|108654.6|108629.6|108653.6|108628.6|108654.6|108629.6|108651.9|108626.9|10
1739297350000|2025-02-11 18:09:10|108652.1|108627.1|108648.7|108623.7|108653.4|108628.4|108646.8|108621.8|20
1739297360000|2025-02-11 18:09:20|108647.9|108622.9|108646|108621|108653.6|108628.6|108645.5|108620.5|17
1739297370000|2025-02-11 18:09:30|108646.8|108621.8|108647.5|108622.5|108655.3|108630.3|108646.8|108621.8|28
1739297380000|2025-02-11 18:09:40|108648.9|108623.9|108649.9|108624.9|108655.1|108630.1|108648.7|108623.7|31
1739297390000|2025-02-11 18:09:50|108649.1|108624.1|108649.5|108624.5|108650.5|108625.5|108647.2|108622.2|14
1739297400000|2025-02-11 18:10:00|108651.5|108626.5|108654.8|108629.8|108654.8|108629.8|108646.9|108621.9|40
1739297410000|2025-02-11 18:10:10|108654.6|108629.6|108654.3|108629.3|108657.9|108632.9|108652.3|108627.3|36
1739297420000|2025-02-11 18:10:20|108653.6|108628.6|108652.1|108627.1|108654.8|108629.8|108651.1|108626.1|35
1739297430000|2025-02-11 18:10:30|108654.1|108629.1|108652|108627|108655.3|108630.3|108651.3|108626.3|46
1739297440000|2025-02-11 18:10:40|108653.5|108628.5|108654|108629|108655.2|108630.2|108650.8|108625.8|33
1739297450000|2025-02-11 18:10:50|108651|108626|108652.9|108627.9|108660.6|108635.6|108649.2|108624.2|23
1739297460000|2025-02-11 18:11:00|108652.1|108627.1|108652.8|108627.8|108654|108629|108650|108625|25
1739297470000|2025-02-11 18:11:10|108651.9|108626.9|108661|108636|108662.5|108637.5|108651.9|108626.9|16
1739297480000|2025-02-11 18:11:20|108661.8|108636.8|108668.1|108643.1|108669.2|108644.2|108661.8|108636.8|24
1739297490000|2025-02-11 18:11:30|108667.4|108642.4|108668|108643|108668|108643|108663.7|108638.7|16
1739297500000|2025-02-11 18:11:40|108667|108642|108671.3|108646.3|108672.7|108647.7|108667|108642|13
1739297510000|2025-02-11 18:11:50|108670.4|108645.4|108670.8|108645.8|108672.2|108647.2|108669.6|108644.6|8
1739297520000|2025-02-11 18:12:00|108670|108645|108670|108645|108670|108645|108670|108645|1
1739297530000|2025-02-11 18:12:10|108671|108646|108679.7|108654.7|108681.3|108656.3|108670|108645|18
1739297540000|2025-02-11 18:12:20|108677.4|108652.4|108680.2|108655.2|108680.5|108655.5|108677.4|108652.4|27
1739297550000|2025-02-11 18:12:30|108679.2|108654.2|108681.5|108656.5|108681.5|108656.5|108678.4|108653.4|15
1739297560000|2025-02-11 18:12:40|108680.5|108655.5|108678.5|108653.5|108681.5|108656.5|108677|108652|13
1739297570000|2025-02-11 18:12:50|108677.8|108652.8|108678.5|108653.5|108679.5|108654.5|108677.8|108652.8|10
1739297580000|2025-02-11 18:13:00|108679.3|108654.3|108681.3|108656.3|108685.4|108660.4|108679|108654|21
1739297590000|2025-02-11 18:13:10|108680.6|108655.6|108681.8|108656.8|108683.3|108658.3|108680.5|108655.5|13
1739297600000|2025-02-11 18:13:20|108681|108656|108673|108648|108682|108657|108672|108647|26
1739297610000|2025-02-11 18:13:30|108672.2|108647.2|108672.7|108647.7|108672.7|108647.7|108672.2|108647.2|2
1739297620000|2025-02-11 18:13:40|108670.2|108645.2|108668.4|108643.4|108673|108648|108666|108641|19
1739297630000|2025-02-11 18:13:50|108667.6|108642.6|108668.3|108643.3|108669.1|108644.1|108666.5|108641.5|16
1739297640000|2025-02-11 18:14:00|108669.6|108644.6|108671.1|108646.1|108676|108651|108669.6|108644.6|11
1739297650000|2025-02-11 18:14:10|108672.1|108647.1|108679.5|108654.5|108680.7|108655.7|108671.1|108646.1|26
1739297660000|2025-02-11 18:14:20|108680.3|108655.3|108672.5|108647.5|108682.9|108657.9|108668|108643|33
1739297670000|2025-02-11 18:14:30|108671.5|108646.5|108672.5|108647.5|108672.8|108647.8|108670.3|108645.3|18
1739297680000|2025-02-11 18:14:40|108671|108646|108676.2|108651.2|108677|108652|108670.3|108645.3|27
1739297690000|2025-02-11 18:14:50|108676.3|108651.3|108675.5|108650.5|108676.4|108651.4|108671.5|108646.5|29
1739297700000|2025-02-11 18:15:00|108673.5|108648.5|108681.6|108656.6|108681.6|108656.6|108671.8|108646.8|24
1739297710000|2025-02-11 18:15:10|108681.1|108656.1|108680.8|108655.8|108682.8|108657.8|108679.5|108654.5|16
1739297720000|2025-02-11 18:15:20|108679.5|108654.5|108683|108658|108683|108658|108679.5|108654.5|19
1739297730000|2025-02-11 18:15:30|108682.2|108657.2|108678.1|108653.1|108682.6|108657.6|108678.1|108653.1|15
1739297740000|2025-02-11 18:15:40|108679.1|108654.1|108671.1|108646.1|108679.3|108654.3|108670.8|108645.8|16
1739297750000|2025-02-11 18:15:50|108666.4|108641.4|108668.9|108643.9|108669.4|108644.4|108666|108641|16
1739297760000|2025-02-11 18:16:00|108668.1|108643.1|108665.9|108640.9|108669.2|108644.2|108664.1|108639.1|22
1739297770000|2025-02-11 18:16:10|108668|108643|108669.9|108644.9|108669.9|108644.9|108665.9|108640.9|14
1739297780000|2025-02-11 18:16:20|108669.1|108644.1|108668.1|108643.1|108669.6|108644.6|108667.1|108642.1|7
1739297790000|2025-02-11 18:16:30|108667.4|108642.4|108667.5|108642.5|108668.4|108643.4|108667|108642|8
1739297800000|2025-02-11 18:16:40|108668.5|108643.5|108667.5|108642.5|108668.5|108643.5|108666|108641|16
1739297810000|2025-02-11 18:16:50|108668.5|108643.5|108674.9|108649.9|108676|108651|108666.5|108641.5|17
1739297820000|2025-02-11 18:17:00|108672.9|108647.9|108677.6|108652.6|108678.9|108653.9|108672.6|108647.6|24
1739297830000|2025-02-11 18:17:10|108677.1|108652.1|108677.5|108652.5|108678.7|108653.7|108676.1|108651.1|18
1739297840000|2025-02-11 18:17:20|108678.5|108653.5|108678.2|108653.2|108678.7|108653.7|108676.7|108651.7|11
1739297850000|2025-02-11 18:17:30|108678.5|108653.5|108682.4|108657.4|108683.6|108658.6|108678|108653|24
1739297870000|2025-02-11 18:17:50|108681.5|108656.5|108680.5|108655.5|108682.3|108657.3|108679.7|108654.7|17
1739297880000|2025-02-11 18:18:00|108681.3|108656.3|108680.2|108655.2|108681.7|108656.7|108672.9|108647.9|35
1739297890000|2025-02-11 18:18:10|108680.5|108655.5|108678.2|108653.2|108682.4|108657.4|108676.2|108651.2|32
1739297900000|2025-02-11 18:18:20|108677.4|108652.4|108677.4|108652.4|108679.1|108654.1|108675.3|108650.3|38
1739297910000|2025-02-11 18:18:30|108678.2|108653.2|108680.7|108655.7|108682.2|108657.2|108677.2|108652.2|26
1739297920000|2025-02-11 18:18:40|108682|108657|108678|108653|108682.9|108657.9|108677.7|108652.7|25
1739297930000|2025-02-11 18:18:50|108677.2|108652.2|108678.3|108653.3|108679.3|108654.3|108676|108651|26
1739297940000|2025-02-11 18:19:00|108679.1|108654.1|108679.1|108654.1|108680.5|108655.5|108678|108653|26
1739297950000|2025-02-11 18:19:10|108678|108653|108678|108653|108680.3|108655.3|108677.5|108652.5|27
1739297960000|2025-02-11 18:19:20|108679.1|108654.1|108678.5|108653.5|108679.1|108654.1|108678.3|108653.3|4
1739297970000|2025-02-11 18:19:30|108677.5|108652.5|108678.3|108653.3|108679.1|108654.1|108677|108652|23
1739297980000|2025-02-11 18:19:40|108679.1|108654.1|108681.9|108656.9|108683|108658|108678.3|108653.3|9
1739297990000|2025-02-11 18:19:50|108681.2|108656.2|108681.1|108656.1|108683.4|108658.4|108680.3|108655.3|27
1739298000000|2025-02-11 18:20:00|108680.3|108655.3|108677.7|108652.7|108681.5|108656.5|108675.4|108650.4|50
1739298010000|2025-02-11 18:20:10|108679.2|108654.2|108687.9|108662.9|108689.4|108664.4|108677.2|108652.2|28
1739298020000|2025-02-11 18:20:20|108688.4|108663.4|108690.6|108665.6|108690.6|108665.6|108686.6|108661.6|19
1739298030000|2025-02-11 18:20:30|108689.6|108664.6|108691.2|108666.2|108691.2|108666.2|108689.6|108664.6|9
1739298040000|2025-02-11 18:20:40|108690.5|108665.5|108689.7|108664.7|108691.5|108666.5|108688.9|108663.9|23
1739298050000|2025-02-11 18:20:50|108688.2|108663.2|108689|108664|108689.9|108664.9|108688.2|108663.2|13
1739298060000|2025-02-11 18:21:00|108689.2|108664.2|108688.7|108663.7|108689.5|108664.5|108687.2|108662.2|48
1739298070000|2025-02-11 18:21:10|108687.9|108662.9|108680.9|108655.9|108688.7|108663.7|108678.3|108653.3|23
1739298080000|2025-02-11 18:21:20|108680.1|108655.1|108681.8|108656.8|108681.8|108656.8|108678.2|108653.2|21
1739298090000|2025-02-11 18:21:30|108682.6|108657.6|108681.9|108656.9|108682.6|108657.6|108681.5|108656.5|3
1739298100000|2025-02-11 18:21:40|108682.7|108657.7|108683|108658|108685.6|108660.6|108681.4|108656.4|29
1739298110000|2025-02-11 18:21:50|108682.3|108657.3|108678.5|108653.5|108683|108658|108677.2|108652.2|30
1739298120000|2025-02-11 18:22:00|108679.2|108654.2|108679.3|108654.3|108679.8|108654.8|108676.7|108651.7|14
1739298130000|2025-02-11 18:22:10|108678.4|108653.4|108684.2|108659.2|108684.7|108659.7|108677.3|108652.3|23
1739298140000|2025-02-11 18:22:20|108685|108660|108688.6|108663.6|108689.6|108664.6|108683.7|108658.7|43
1739298150000|2025-02-11 18:22:30|108689.4|108664.4|108689.4|108664.4|108689.9|108664.9|108687.6|108662.6|21
1739298160000|2025-02-11 18:22:40|108688.4|108663.4|108693.2|108668.2|108694.2|108669.2|108687.9|108662.9|21
1739298170000|2025-02-11 18:22:50|108692.4|108667.4|108690.9|108665.9|108692.4|108667.4|108690.6|108665.6|6
1739298180000|2025-02-11 18:23:00|108691.6|108666.6|108683.8|108658.8|108691.9|108666.9|108681.4|108656.4|17
1739298190000|2025-02-11 18:23:10|108683.3|108658.3|108683.8|108658.8|108683.8|108658.8|108681.3|108656.3|14
1739298200000|2025-02-11 18:23:20|108683.3|108658.3|108688.2|108663.2|108688.7|108663.7|108683.3|108658.3|21
1739298210000|2025-02-11 18:23:30|108686.7|108661.7|108689.8|108664.8|108690.5|108665.5|108685.8|108660.8|12
1739298220000|2025-02-11 18:23:40|108690.6|108665.6|108690.5|108665.5|108693.6|108668.6|108689.5|108664.5|9
1739298230000|2025-02-11 18:23:50|108691.5|108666.5|108688.8|108663.8|108691.5|108666.5|108686.8|108661.8|37
1739298240000|2025-02-11 18:24:00|108688|108663|108689.1|108664.1|108690.4|108665.4|108687.4|108662.4|34
1739298250000|2025-02-11 18:24:10|108688.4|108663.4|108689.1|108664.1|108690|108665|108687.3|108662.3|26
1739298260000|2025-02-11 18:24:20|108687.9|108662.9|108690|108665|108690.3|108665.3|108687.9|108662.9|20
1739298270000|2025-02-11 18:24:30|108689.2|108664.2|108689.5|108664.5|108689.7|108664.7|108687.7|108662.7|20
1739298280000|2025-02-11 18:24:40|108688.7|108663.7|108689.5|108664.5|108690.7|108665.7|108687.7|108662.7|18
1739298290000|2025-02-11 18:24:50|108690.7|108665.7|108691.7|108666.7|108692|108667|108689.7|108664.7|11
1739298300000|2025-02-11 18:25:00|108692.7|108667.7|108693|108668|108694.1|108669.1|108690.4|108665.4|13
1739298310000|2025-02-11 18:25:10|108695.5|108670.5|108697.6|108672.6|108699|108674|108693.9|108668.9|16
1739298320000|2025-02-11 18:25:20|108696.9|108671.9|108698.1|108673.1|108698.1|108673.1|108696.6|108671.6|12
1739298330000|2025-02-11 18:25:30|108697.6|108672.6|108698.1|108673.1|108699.6|108674.6|108697.1|108672.1|12
1739298340000|2025-02-11 18:25:40|108697.6|108672.6|108697|108672|108699.6|108674.6|108695.7|108670.7|21
1739298350000|2025-02-11 18:25:50|108697.8|108672.8|108697|108672|108697.8|108672.8|108696|108671|17
1739298360000|2025-02-11 18:26:00|108696.3|108671.3|108695|108670|108697|108672|108693.5|108668.5|29
1739298370000|2025-02-11 18:26:10|108693.5|108668.5|108698.8|108673.8|108698.8|108673.8|108693.5|108668.5|17
1739298380000|2025-02-11 18:26:20|108697.8|108672.8|108697.1|108672.1|108698.5|108673.5|108695.9|108670.9|10
1739298390000|2025-02-11 18:26:30|108696.4|108671.4|108693.2|108668.2|108697.4|108672.4|108692.2|108667.2|7
1739298400000|2025-02-11 18:26:40|108694|108669|108697.5|108672.5|108698.2|108673.2|108694|108669|23
1739298410000|2025-02-11 18:26:50|108698.2|108673.2|108698.2|108673.2|108698.5|108673.5|108695.2|108670.2|15
1739298420000|2025-02-11 18:27:00|108697.7|108672.7|108698.6|108673.6|108698.6|108673.6|108696.5|108671.5|25
1739298430000|2025-02-11 18:27:10|108698.1|108673.1|108701.2|108676.2|108702.2|108677.2|108697.4|108672.4|9
1739298440000|2025-02-11 18:27:20|108701.5|108676.5|108699.2|108674.2|108701.5|108676.5|108698|108673|19
1739298450000|2025-02-11 18:27:30|108699.7|108674.7|108698.7|108673.7|108699.7|108674.7|108697.7|108672.7|10
1739298460000|2025-02-11 18:27:40|108699|108674|108693|108668|108699|108674|108691.6|108666.6|39
1739298470000|2025-02-11 18:27:50|108692.5|108667.5|108716.4|108691.4|108717.2|108692.2|108688.9|108663.9|25
1739298480000|2025-02-11 18:28:00|108717.1|108692.1|108722.9|108697.9|108727.4|108702.4|108714.8|108689.8|20
1739298490000|2025-02-11 18:28:10|108723.9|108698.9|108720.7|108695.7|108725.7|108700.7|108719|108694|33
1739298500000|2025-02-11 18:28:20|108722|108697|108724.3|108699.3|108726.3|108701.3|108719.7|108694.7|17
1739298510000|2025-02-11 18:28:30|108726.1|108701.1|108724.5|108699.5|108729.2|108704.2|108724|108699|26
1739298520000|2025-02-11 18:28:40|108723.5|108698.5|108743.4|108718.4|108747.1|108722.1|108723.5|108698.5|17
1739298530000|2025-02-11 18:28:50|108742.5|108717.5|108755.9|108705.9|108755.9|108717.5|108738|108701.7|7
1739298540000|2025-02-11 18:29:00|108759.4|108709.4|108741.5|108716.5|108759.4|108720|108741.5|108709.4|5
1739298550000|2025-02-11 18:29:10|108743|108718|108742|108717|108743|108718|108742|108717|2
1739298560000|2025-02-11 18:29:20|108739.8|108714.8|108742.9|108717.9|108742.9|108717.9|108739|108714|9
1739298570000|2025-02-11 18:29:30|108741.8|108716.8|108742.9|108717.9|108742.9|108717.9|108741.8|108716.8|2
1739298580000|2025-02-11 18:29:40|108742.1|108717.1|108742.4|108717.4|108744.1|108719.1|108740.4|108715.4|11
1739298590000|2025-02-11 18:29:50|108742.3|108717.3|108742.3|108717.3|108742.3|108717.3|108742.3|108717.3|1
1739298600000|2025-02-11 18:30:00|108740|108715|108737.3|108712.3|108741.5|108716.5|108736.9|108711.9|17
1739298610000|2025-02-11 18:30:10|108737.5|108712.5|108740|108715|108751.7|108715|108737.5|108690.6|12
1739298620000|2025-02-11 18:30:20|108736.6|108711.6|108738.3|108713.3|108738.4|108713.4|108736.6|108711.6|4
1739298640000|2025-02-11 18:30:40|108740|108715|108746.9|108696.9|108746.9|108715.8|108729.7|108684.1|18
1739298650000|2025-02-11 18:30:50|108747.9|108697.9|108741.2|108716.2|108747.9|108716.4|108737.4|108697.9|11
1739298660000|2025-02-11 18:31:00|108740.2|108715.2|108738.5|108713.5|108741.2|108716.2|108738.2|108713.2|6
1739298670000|2025-02-11 18:31:10|108738.2|108713.2|108738.2|108713.2|108738.2|108713.2|108735.8|108710.8|3
1739298680000|2025-02-11 18:31:20|108737.4|108712.4|108738.2|108713.2|108738.2|108713.2|108737.4|108712.4|2
1739298690000|2025-02-11 18:31:30|108736.9|108711.9|108737.5|108712.5|108739|108714|108734.5|108709.5|16
1739298700000|2025-02-11 18:31:40|108736.2|108711.2|108736.2|108711.2|108736.2|108711.2|108735.5|108710.5|3
1739298710000|2025-02-11 18:31:50|108738.7|108713.7|108739.7|108714.7|108739.7|108714.7|108737.4|108712.4|9
1739298720000|2025-02-11 18:32:00|108738.5|108713.5|108738.9|108713.9|108740.2|108715.2|108737.5|108712.5|8
1739298730000|2025-02-11 18:32:10|108739.3|108714.3|108740.3|108715.3|108740.8|108715.8|108739.3|108714.3|4
1739298740000|2025-02-11 18:32:20|108740.2|108715.2|108739.6|108714.6|108740.8|108715.8|108739.6|108714.6|5
1739298750000|2025-02-11 18:32:30|108740.3|108715.3|108740.3|108715.3|108740.3|108715.3|108740.3|108715.3|1
1739298760000|2025-02-11 18:32:40|108740.2|108715.2|108738.5|108713.5|108740.8|108715.8|108738.5|108713.5|9
1739298770000|2025-02-11 18:32:50|108739.4|108714.4|108739.4|108714.4|108740.6|108715.6|108739.4|108714.4|3
1739298780000|2025-02-11 18:33:00|108740.6|108715.6|108736.6|108711.6|108740.6|108715.6|108734.7|108709.7|18
1739298790000|2025-02-11 18:33:10|108737.4|108712.4|108739.6|108714.6|108739.9|108714.9|108737.4|108712.4|5
1739298800000|2025-02-11 18:33:20|108740.8|108715.8|108735.3|108710.3|108740.8|108715.8|108734.3|108709.3|7
1739298810000|2025-02-11 18:33:30|108737.4|108712.4|108737.4|108712.4|108737.4|108712.4|108737.4|108712.4|1
1739298820000|2025-02-11 18:33:40|108738.2|108713.2|108735.9|108710.9|108738.2|108713.2|108734.6|108709.6|11
1739298830000|2025-02-11 18:33:50|108736.8|108711.8|108740.4|108715.4|108740.4|108715.4|108733.5|108708.5|16
1739298840000|2025-02-11 18:34:00|108739.1|108714.1|108738.1|108713.1|108741.8|108716.8|108737.6|108712.6|13
1739298850000|2025-02-11 18:34:10|108741.7|108716.7|108742.4|108717.4|108742.4|108717.4|108741.7|108716.7|2
1739298860000|2025-02-11 18:34:20|108740.4|108715.4|108736.8|108711.8|108740.4|108715.4|108735.5|108710.5|5
1739298870000|2025-02-11 18:34:30|108738|108713|108740.7|108715.7|108740.7|108715.7|108735.8|108710.8|11
1739298880000|2025-02-11 18:34:40|108737.5|108712.5|108739.5|108714.5|108740.8|108715.8|108737.5|108712.5|10
1739298890000|2025-02-11 18:34:50|108738.7|108713.7|108736.8|108711.8|108739.3|108714.3|108727.3|108702.3|18
1739298900000|2025-02-11 18:35:00|108739.3|108714.3|108740.3|108715.3|108740.8|108715.8|108732.1|108707.1|19
1739298910000|2025-02-11 18:35:10|108739.4|108714.4|108739.4|108714.4|108739.4|108714.4|108739.4|108714.4|1
1739298920000|2025-02-11 18:35:20|108740.2|108715.2|108740.2|108715.2|108740.2|108715.2|108740.2|108715.2|1
1739298930000|2025-02-11 18:35:30|108734.1|108709.1|108737.2|108712.2|108738.5|108713.5|108729.8|108704.8|12
1739298940000|2025-02-11 18:35:40|108737.9|108712.9|108718.3|108693.3|108737.9|108712.9|108718.3|108693.3|18
1739298950000|2025-02-11 18:35:50|108719.1|108694.1|108718.6|108693.6|108719.1|108694.1|108716.5|108691.5|5
1739298960000|2025-02-11 18:36:00|108717.5|108692.5|108712.5|108687.5|108718.9|108693.9|108712.5|108687.5|15
1739298970000|2025-02-11 18:36:10|108714.2|108689.2|108711.2|108686.2|108718.4|108693.4|108710.7|108685.7|11
1739298980000|2025-02-11 18:36:20|108710.4|108685.4|108702.2|108677.2|108712.6|108687.6|108702.2|108677.2|17
1739298990000|2025-02-11 18:36:30|108702.9|108677.9|108716.2|108691.2|108716.2|108691.2|108701.2|108676.2|15
1739299000000|2025-02-11 18:36:40|108718.3|108693.3|108713.7|108688.7|108718.3|108693.3|108713.7|108688.7|9
1739299010000|2025-02-11 18:36:50|108714.5|108689.5|108728.1|108678.1|108729.1|108692.2|108709.9|108677.9|10
1739299020000|2025-02-11 18:37:00|108727|108677|108713.9|108688.9|108727|108692.3|108713.9|108677|9
1739299030000|2025-02-11 18:37:10|108713|108688|108717|108692|108722.1|108697.1|108713|108688|24
1739299040000|2025-02-11 18:37:20|108715.9|108690.9|108716.1|108691.1|108717.6|108692.6|108714.8|108689.8|9
1739299050000|2025-02-11 18:37:30|108717.1|108692.1|108716.1|108691.1|108717.1|108692.1|108715.4|108690.4|5
1739299060000|2025-02-11 18:37:40|108717.3|108692.3|108717.3|108692.3|108717.4|108692.4|108715.9|108690.9|9
1739299070000|2025-02-11 18:37:50|108740|108690|108721.6|108696.6|108741.5|108696.6|108717.5|108687.5|16
1739299080000|2025-02-11 18:38:00|108718.2|108693.2|108717.2|108692.2|108720.5|108695.5|108713.3|108688.3|13
1739299090000|2025-02-11 18:38:10|108716.5|108691.5|108713.5|108688.5|108716.5|108691.5|108712.2|108687.2|7
1739299100000|2025-02-11 18:38:20|108717.5|108692.5|108716.2|108691.2|108719.2|108694.2|108716.2|108691.2|21
1739299110000|2025-02-11 18:38:30|108717.2|108692.2|108716.7|108691.7|108717.2|108692.2|108715.5|108690.5|3
1739299120000|2025-02-11 18:38:40|108717.9|108692.9|108724.1|108699.1|108724.1|108699.1|108717.8|108692.8|16
1739299130000|2025-02-11 18:38:50|108723.1|108698.1|108722|108697|108723.5|108698.5|108718.7|108693.7|8
1739299140000|2025-02-11 18:39:00|108723.2|108698.2|108722.2|108697.2|108727.4|108702.4|108720.2|108695.2|24
1739299150000|2025-02-11 18:39:10|108719.2|108694.2|108719|108694|108722.5|108697.5|108718.3|108693.3|19
1739299160000|2025-02-11 18:39:20|108719.5|108694.5|108718.1|108693.1|108720.5|108695.5|108715|108690|15
1739299170000|2025-02-11 18:39:30|108719.2|108694.2|108726.7|108701.7|108729.6|108704.6|108719.2|108694.2|18
1739299180000|2025-02-11 18:39:40|108727.8|108702.8|108721.6|108696.6|108727.8|108702.8|108720.3|108695.3|12
1739299190000|2025-02-11 18:39:50|108722.7|108697.7|108725.7|108700.7|108726.2|108701.2|108721.4|108696.4|9
1739299200000|2025-02-11 18:40:00|108726.9|108701.9|108726.3|108701.3|108726.9|108701.9|108724.7|108699.7|7
1739299210000|2025-02-11 18:40:10|108725.8|108700.8|108727.9|108702.9|108732.7|108707.7|108724.6|108699.6|9
1739299220000|2025-02-11 18:40:20|108725|108700|108721.8|108696.8|108725|108700|108720.3|108695.3|18
1739299240000|2025-02-11 18:40:40|108720.7|108695.7|108716.5|108691.5|108722.5|108697.5|108715.9|108690.9|16
1739299250000|2025-02-11 18:40:50|108717.5|108692.5|108718.4|108693.4|108718.4|108693.4|108717.3|108692.3|4
1739299260000|2025-02-11 18:41:00|108720.8|108695.8|108720.2|108695.2|108723|108698|108720.2|108695.2|7
1739299270000|2025-02-11 18:41:10|108719|108694|108728.9|108678.9|108729.1|108694|108713.7|108670.8|17
1739299280000|2025-02-11 18:41:20|108727.8|108677.8|108727.1|108677.1|108730.5|108680.5|108726.3|108676.3|7
1739299290000|2025-02-11 18:41:30|108725.9|108675.9|108725.9|108675.9|108725.9|108675.9|108725.9|108675.9|1
1739299300000|2025-02-11 18:41:40|108727.1|108677.1|108719.1|108694.1|108727.1|108696.8|108715.3|108677.1|15
1739299310000|2025-02-11 18:41:50|108717.9|108692.9|108716.9|108691.9|108717.9|108692.9|108716.9|108691.9|2
1739299320000|2025-02-11 18:42:00|108715.7|108690.7|108716.7|108691.7|108719.5|108694.5|108710.4|108685.4|17
1739299330000|2025-02-11 18:42:10|108715|108690|108724|108699|108726.4|108701.4|108714.5|108689.5|36
1739299340000|2025-02-11 18:42:20|108722.8|108697.8|108727.7|108702.7|108727.7|108702.7|108718.2|108693.2|34
1739299350000|2025-02-11 18:42:30|108724.4|108699.4|108726.2|108701.2|108727.5|108702.5|108723.5|108698.5|15
1739299360000|2025-02-11 18:42:40|108726.9|108701.9|108727.4|108702.4|108734.8|108709.8|108726.4|108701.4|16
1739299370000|2025-02-11 18:42:50|108725.9|108700.9|108723.6|108698.6|108727.1|108702.1|108722.5|108697.5|12
1739299380000|2025-02-11 18:43:00|108722.6|108697.6|108723.8|108698.8|108724.7|108699.7|108721.2|108696.2|13
1739299390000|2025-02-11 18:43:10|108725.3|108700.3|108719.5|108694.5|108726.8|108701.8|108713.5|108688.5|22
1739299400000|2025-02-11 18:43:20|108718.1|108693.1|108721.8|108696.8|108721.8|108696.8|108714.9|108689.9|11
1739299410000|2025-02-11 18:43:30|108722.8|108697.8|108721.5|108696.5|108724|108699|108721.5|108696.5|13
1739299420000|2025-02-11 18:43:40|108722.7|108697.7|108724.9|108699.9|108727.2|108702.2|108720.6|108695.6|18
1739299430000|2025-02-11 18:43:50|108724.3|108699.3|108731.8|108706.8|108734.7|108709.7|108723.9|108698.9|20
1739299440000|2025-02-11 18:44:00|108730.3|108705.3|108732.1|108707.1|108732.5|108707.5|108730.3|108705.3|10
1739299450000|2025-02-11 18:44:10|108732.9|108707.9|108726.6|108701.6|108734.2|108709.2|108726.2|108701.2|17
1739299460000|2025-02-11 18:44:20|108725.9|108700.9|108725.1|108700.1|108726.8|108701.8|108725.1|108700.1|5
1739299470000|2025-02-11 18:44:30|108726.2|108701.2|108725.1|108700.1|108727.1|108702.1|108724.8|108699.8|8
1739299480000|2025-02-11 18:44:40|108727|108702|108725.1|108700.1|108735.7|108710.7|108720.7|108695.7|34
1739299490000|2025-02-11 18:44:50|108726.8|108701.8|108720.5|108695.5|108730.7|108705.7|108717.9|108692.9|52
1739299500000|2025-02-11 18:45:00|108720|108695|108735.2|108710.2|108738.2|108711.7|108716.6|108688.2|37
1739299510000|2025-02-11 18:45:10|108734.9|108709.9|108723.7|108698.7|108738.9|108713.9|108723.6|108698.6|36
1739299520000|2025-02-11 18:45:20|108724.6|108699.6|108724.7|108699.7|108727.8|108702.8|108722.9|108697.9|29
1739299530000|2025-02-11 18:45:30|108724.9|108699.9|108721|108696|108724.9|108699.9|108719.6|108694.6|14
1739299540000|2025-02-11 18:45:40|108721.4|108696.4|108721|108696|108729|108704|108720.4|108695.4|12
1739299550000|2025-02-11 18:45:50|108724.6|108699.6|108715.8|108690.8|108725.2|108700.2|108715.8|108690.8|18
1739299560000|2025-02-11 18:46:00|108718.1|108693.1|108717.1|108692.1|108721.7|108696.7|108714.7|108689.7|15
1739299570000|2025-02-11 18:46:10|108718.6|108693.6|108718.7|108693.7|108719.3|108694.3|108718.3|108693.3|4
1739299580000|2025-02-11 18:46:20|108719.8|108694.8|108721.2|108696.2|108725.4|108700.4|108718.2|108693.2|11
1739299590000|2025-02-11 18:46:30|108722.3|108697.3|108719.6|108694.6|108722.3|108697.3|108719.6|108694.6|4
1739299600000|2025-02-11 18:46:40|108718|108693|108718.5|108693.5|108722|108697|108718|108693|9
1739299610000|2025-02-11 18:46:50|108720.7|108695.7|108719.5|108694.5|108720.7|108695.7|108719.5|108694.5|2
1739299620000|2025-02-11 18:47:00|108719.8|108694.8|108730.5|108705.5|108732.7|108707.7|108719.4|108694.4|11
1739299630000|2025-02-11 18:47:10|108732.2|108707.2|108724.4|108699.4|108732.2|108707.2|108724.4|108699.4|11
1739299640000|2025-02-11 18:47:20|108725.4|108700.4|108727.4|108702.4|108727.4|108702.4|108725.4|108700.4|3
1739299650000|2025-02-11 18:47:30|108728.7|108703.7|108740.3|108715.3|108741.6|108716.6|108728.7|108703.7|33
1739299660000|2025-02-11 18:47:40|108742.1|108717.1|108743.8|108718.8|108743.8|108718.8|108738.2|108713.2|7
1739299670000|2025-02-11 18:47:50|108743.4|108718.4|108742.4|108717.4|108743.4|108718.4|108740.9|108715.9|6
1739299690000|2025-02-11 18:48:10|108739.8|108714.8|108737.9|108712.9|108744.1|108719.1|108737.4|108712.4|18
1739299700000|2025-02-11 18:48:20|108735.8|108710.8|108736.5|108711.5|108737.7|108712.7|108733.6|108708.6|11
1739299710000|2025-02-11 18:48:30|108737.4|108712.4|108737.5|108712.5|108739.3|108714.3|108735.4|108710.4|9
1739299720000|2025-02-11 18:48:40|108735.9|108710.9|108736.8|108711.8|108737.3|108712.3|108735.6|108710.6|7
1739299730000|2025-02-11 18:48:50|108735.6|108710.6|108736.3|108711.3|108737.1|108712.1|108735.6|108710.6|3
1739299740000|2025-02-11 18:49:00|108738.6|108713.6|108736.9|108711.9|108749.5|108713.6|108736.9|108698|5
1739299750000|2025-02-11 18:49:10|108736.2|108711.2|108737|108712|108737|108712|108735.1|108710.1|5
1739299760000|2025-02-11 18:49:20|108738|108713|108738.2|108713.2|108740.1|108715.1|108738|108713|6
1739299770000|2025-02-11 18:49:30|108739.1|108714.1|108736.2|108711.2|108740|108715|108733.4|108708.4|10
1739299780000|2025-02-11 18:49:40|108737.4|108712.4|108738.2|108713.2|108738.2|108713.2|108737.4|108712.4|2
1739299790000|2025-02-11 18:49:50|108737.3|108712.3|108737.1|108712.1|108737.3|108712.3|108735.9|108710.9|3
1739299800000|2025-02-11 18:50:00|108738|108713|108738.7|108713.7|108740.2|108715.2|108738|108713|10
1739299810000|2025-02-11 18:50:10|108737.7|108712.7|108738.9|108713.9|108738.9|108713.9|108737.7|108712.7|2
1739299820000|2025-02-11 18:50:20|108738.2|108713.2|108738.2|108713.2|108738.2|108713.2|108738.2|108713.2|1
1739299830000|2025-02-11 18:50:30|108750.5|108700.5|108734.8|108709.8|108750.5|108712.4|108730.7|108700.5|8
1739299840000|2025-02-11 18:50:40|108736.1|108711.1|108739.7|108714.7|108740.5|108715.5|108735.5|108710.5|11
1739299850000|2025-02-11 18:50:50|108740.5|108715.5|108734.8|108709.8|108740.5|108715.5|108734.5|108709.5|12
1739299860000|2025-02-11 18:51:00|108736.2|108711.2|108739.3|108714.3|108739.5|108714.5|108734.5|108709.5|13
1739299870000|2025-02-11 18:51:10|108738.3|108713.3|108739|108714|108739|108714|108736.5|108711.5|3
1739299880000|2025-02-11 18:51:20|108740|108715|108740|108715|108740|108715|108740|108715|1
1739299890000|2025-02-11 18:51:30|108739|108714|108738.9|108713.9|108742.5|108717.5|108732.9|108707.9|17
1739299900000|2025-02-11 18:51:40|108737.8|108712.8|108740.4|108715.4|108740.4|108715.4|108737.8|108712.8|7
1739299910000|2025-02-11 18:51:50|108741.5|108716.5|108744.5|108719.5|108750.2|108725.2|108741.5|108716.5|6
1739299920000|2025-02-11 18:52:00|108746.3|108721.3|108753.8|108728.8|108753.8|108728.8|108746.3|108721.3|17
1739299930000|2025-02-11 18:52:10|108754|108729|108752|108727|108756.5|108731.5|108752|108727|9
1739299940000|2025-02-11 18:52:20|108754.2|108729.2|108756.8|108731.8|108758.7|108733.7|108752.9|108727.9|13
1739299950000|2025-02-11 18:52:30|108755.5|108730.5|108755.6|108730.6|108757|108732|108755.5|108730.5|3
1739299960000|2025-02-11 18:52:40|108758|108733|108755.5|108730.5|108758.3|108733.3|108753.8|108728.8|14
1739299970000|2025-02-11 18:52:50|108754.7|108729.7|108750.4|108725.4|108756|108731|108750.4|108725.4|9
1739299980000|2025-02-11 18:53:00|108750.9|108725.9|108751.9|108726.9|108751.9|108726.9|108748.9|108723.9|8
1739299990000|2025-02-11 18:53:10|108750.6|108725.6|108750.6|108725.6|108750.6|108725.6|108750.6|108725.6|1
1739300000000|2025-02-11 18:53:20|108750.3|108725.3|108751.1|108726.1|108753|108728|108749.2|108724.2|8
1739300010000|2025-02-11 18:53:30|108750.7|108725.7|108746.1|108721.1|108753.7|108728.7|108746.1|108721.1|8
1739300020000|2025-02-11 18:53:40|108746.6|108721.6|108750.7|108725.7|108753.7|108728.7|108744.8|108719.8|9
1739300030000|2025-02-11 18:53:50|108751.6|108726.6|108753.3|108728.3|108754.8|108729.8|108747.8|108722.8|8
1739300040000|2025-02-11 18:54:00|108752.6|108727.6|108751.4|108726.4|108754.1|108729.1|108751.4|108726.4|8
1739300050000|2025-02-11 18:54:10|108752.6|108727.6|108750.9|108725.9|108754.6|108729.6|108750.6|108725.6|11
1739300060000|2025-02-11 18:54:20|108753|108728|108750.9|108725.9|108753|108728|108750.9|108725.9|5
1739300070000|2025-02-11 18:54:30|108747.7|108722.7|108744.8|108719.8|108753|108728|108743.3|108718.3|14
1739300080000|2025-02-11 18:54:40|108743.5|108718.5|108746.9|108721.9|108749.9|108724.9|108743.5|108718.5|15
1739300090000|2025-02-11 18:54:50|108745.8|108720.8|108754.5|108729.5|108759.2|108734.2|108743.8|108718.8|27
1739300100000|2025-02-11 18:55:00|108756.3|108731.3|108755.1|108730.1|108758.3|108733.3|108754.1|108729.1|16
1739300110000|2025-02-11 18:55:10|108756.3|108731.3|108753.5|108728.5|108756.3|108731.3|108752.7|108727.7|5
1739300120000|2025-02-11 18:55:20|108754.9|108729.9|108754.1|108729.1|108755.3|108730.3|108750.5|108725.5|14
1739300130000|2025-02-11 18:55:30|108750.4|108725.4|108753|108728|108755.8|108730.8|108749.9|108724.9|11
1739300140000|2025-02-11 18:55:40|108752|108727|108751.7|108726.7|108754.8|108729.8|108751.2|108726.2|6
1739300150000|2025-02-11 18:55:50|108750.7|108725.7|108745.6|108720.6|108755.4|108730.4|108740.9|108715.9|24
1739300160000|2025-02-11 18:56:00|108744.6|108719.6|108745.2|108720.2|108749.1|108724.1|108743.3|108718.3|11
1739300170000|2025-02-11 18:56:10|108744.2|108719.2|108753.9|108728.9|108755|108730|108744.2|108719.2|28
1739300180000|2025-02-11 18:56:20|108755.9|108730.9|108755.2|108730.2|108761.9|108736.9|108755|108730|18
1739300190000|2025-02-11 18:56:30|108754.2|108729.2|108751|108726|108754.2|108729.2|108748.9|108723.9|7
1739300200000|2025-02-11 18:56:40|108752|108727|108753.6|108728.6|108755.4|108730.4|108752|108727|4
1739300210000|2025-02-11 18:56:50|108758.2|108733.2|108758.2|108733.2|108759.2|108734.2|108758.2|108733.2|3
1739300220000|2025-02-11 18:57:00|108760.5|108735.5|108759.2|108734.2|108760.5|108735.5|108759.2|108734.2|2
1739300230000|2025-02-11 18:57:10|108761.8|108736.8|108755|108730|108762.4|108737.4|108754.7|108729.7|12
1739300240000|2025-02-11 18:57:20|108754.2|108729.2|108760.1|108735.1|108761.1|108736.1|108754.2|108729.2|9
1739300250000|2025-02-11 18:57:30|108760.4|108735.4|108762|108737|108762|108737|108757.2|108732.2|15
1739300260000|2025-02-11 18:57:40|108759.4|108734.4|108758.7|108733.7|108762.5|108737.5|108756.4|108731.4|18
1739300270000|2025-02-11 18:57:50|108759.9|108734.9|108758.2|108733.2|108761.4|108736.4|108756.4|108731.4|19
1739300280000|2025-02-11 18:58:00|108759.4|108734.4|108760.7|108735.7|108763|108738|108757.2|108732.2|12
1739300290000|2025-02-11 18:58:10|108759.6|108734.6|108758.5|108733.5|108763.7|108738.7|108757.8|108732.8|16
1739300300000|2025-02-11 18:58:20|108757.5|108732.5|108760.1|108735.1|108760.2|108735.2|108757.5|108732.5|12
1739300310000|2025-02-11 18:58:30|108758.9|108733.9|108762.8|108737.8|108766.8|108741.8|108753|108728|29
1739300320000|2025-02-11 18:58:40|108762.1|108737.1|108761.4|108736.4|108764.8|108739.8|108759.2|108734.2|27
1739300330000|2025-02-11 18:58:50|108760.6|108735.6|108766.2|108741.2|108768.7|108743.7|108746.6|108721.6|24
1739300340000|2025-02-11 18:59:00|108767.2|108742.2|108758.2|108733.2|108772.7|108747.7|108757.4|108732.4|21
1739300350000|2025-02-11 18:59:10|108759.3|108734.3|108762.8|108737.8|108766.2|108741.2|108759.3|108734.3|22
1739300360000|2025-02-11 18:59:20|108765|108740|108766|108741|108767.1|108742.1|108761.8|108736.8|16
1739300370000|2025-02-11 18:59:30|108764.8|108739.8|108755.4|108730.4|108766.1|108741.1|108753.6|108728.6|28
1739300380000|2025-02-11 18:59:40|108755.6|108730.6|108754.8|108729.8|108756.2|108731.2|108748.1|108723.1|27
1739300390000|2025-02-11 18:59:50|108754|108729|108753|108728|108756.1|108731.1|108753|108728|23
1739300400000|2025-02-11 19:00:00|108753.8|108728.8|108759.9|108734.9|108768.4|108743.4|108749.4|108724.4|32
1739300410000|2025-02-11 19:00:10|108759.2|108734.2|108756.7|108731.7|108760.8|108735.8|108756.3|108731.3|9
1739300420000|2025-02-11 19:00:20|108758.3|108733.3|108751.5|108726.5|108758.3|108733.3|108751.5|108726.5|14
1739300430000|2025-02-11 19:00:30|108753.8|108728.8|108755.3|108730.3|108756.6|108731.6|108751.2|108726.2|13
1739300440000|2025-02-11 19:00:40|108752.7|108727.7|108752.4|108727.4|108757.6|108732.6|108752.1|108727.1|17
1739300450000|2025-02-11 19:00:50|108751.6|108726.6|108751.9|108726.9|108755.3|108730.3|108751.6|108726.6|12
1739300460000|2025-02-11 19:01:00|108754.4|108729.4|108753.6|108728.6|108755.1|108730.1|108750.7|108725.7|20
1739300470000|2025-02-11 19:01:10|108752.1|108727.1|108748.6|108723.6|108753.1|108728.1|108747.4|108722.4|16
1739300480000|2025-02-11 19:01:20|108749.9|108724.9|108760|108735|108761.9|108736.9|108749.9|108724.9|38
1739300490000|2025-02-11 19:01:30|108759.3|108734.3|108757.9|108732.9|108759.3|108734.3|108752.6|108727.6|15
1739300500000|2025-02-11 19:01:40|108755.9|108730.9|108753.6|108728.6|108757.8|108732.8|108753.1|108728.1|23
1739300510000|2025-02-11 19:01:50|108754.4|108729.4|108755.1|108730.1|108756.4|108731.4|108751.9|108726.9|29
1739300520000|2025-02-11 19:02:00|108754.4|108729.4|108757.2|108732.2|108758.9|108733.9|108753.1|108728.1|18
1739300530000|2025-02-11 19:02:10|108756.4|108731.4|108761.2|108736.2|108761.2|108736.2|108755.1|108730.1|13
1739300540000|2025-02-11 19:02:20|108760.2|108735.2|108760.2|108735.2|108761.8|108736.8|108760|108735|12
1739300550000|2025-02-11 19:02:30|108761.5|108736.5|108759.6|108734.6|108763.9|108738.9|108758.3|108733.3|23
1739300560000|2025-02-11 19:02:40|108762.3|108737.3|108768.3|108743.3|108768.3|108743.3|108760.4|108735.4|49
1739300570000|2025-02-11 19:02:50|108768.1|108743.1|108767.2|108742.2|108770|108745|108764.9|108739.9|64
1739300580000|2025-02-11 19:03:00|108765.4|108740.4|108768|108743|108768|108743|108764.4|108739.4|47
1739300590000|2025-02-11 19:03:10|108766.5|108741.5|108760|108735|108767.4|108742.4|108760|108735|26
1739300600000|2025-02-11 19:03:20|108759.1|108734.1|108757.5|108732.5|108760.5|108735.5|108756.4|108731.4|32
1739300610000|2025-02-11 19:03:30|108756.5|108731.5|108758.7|108733.7|108759.5|108734.5|108756.3|108731.3|16
1739300620000|2025-02-11 19:03:40|108756.8|108731.8|108759.8|108734.8|108759.8|108734.8|108756.8|108731.8|13
1739300630000|2025-02-11 19:03:50|108757.4|108732.4|108760.5|108735.5|108762.7|108737.7|108757.4|108732.4|28
1739300640000|2025-02-11 19:04:00|108760.2|108735.2|108759.1|108734.1|108763.9|108738.9|108757.8|108732.8|19
1739300650000|2025-02-11 19:04:10|108760.1|108735.1|108761.7|108736.7|108763.3|108738.3|108759.3|108734.3|21
1739300660000|2025-02-11 19:04:20|108760.8|108735.8|108759.6|108734.6|108761.8|108736.8|108759.6|108734.6|7
1739300670000|2025-02-11 19:04:30|108758.6|108733.6|108758.7|108733.7|108759.5|108734.5|108757.8|108732.8|5
1739300680000|2025-02-11 19:04:40|108759.8|108734.8|108758.4|108733.4|108760.9|108735.9|108757.9|108732.9|9
1739300690000|2025-02-11 19:04:50|108759.1|108734.1|108759.1|108734.1|108759.1|108734.1|108759.1|108734.1|1
1739300700000|2025-02-11 19:05:00|108759.3|108734.3|108760.4|108735.4|108760.7|108735.7|108757.9|108732.9|9
1739300710000|2025-02-11 19:05:10|108759.6|108734.6|108758.4|108733.4|108760.9|108735.9|108757.9|108732.9|8
1739300720000|2025-02-11 19:05:20|108759.6|108734.6|108768|108743|108769.5|108744.5|108758.4|108733.4|34
1739300730000|2025-02-11 19:05:30|108769.8|108744.8|108769.3|108744.3|108771.8|108746.8|108765.8|108740.8|31
1739300740000|2025-02-11 19:05:40|108768.8|108743.8|108768.9|108743.9|108769.4|108744.4|108766.9|108741.9|25
1739300750000|2025-02-11 19:05:50|108769.6|108744.6|108767.7|108742.7|108769.6|108744.6|108766.8|108741.8|12
1739300760000|2025-02-11 19:06:00|108770|108745|108765.5|108740.5|108770|108745|108765.2|108740.2|14
1739300770000|2025-02-11 19:06:10|108766.5|108741.5|108763.5|108738.5|108766.5|108741.5|108762.1|108737.1|11
1739300780000|2025-02-11 19:06:20|108764.5|108739.5|108764.5|108739.5|108766.3|108741.3|108763.8|108738.8|6
1739300790000|2025-02-11 19:06:30|108763.8|108738.8|108763.8|108738.8|108763.8|108738.8|108758.6|108733.6|16
1739300800000|2025-02-11 19:06:40|108764.5|108739.5|108766|108741|108766.6|108741.6|108762.5|108737.5|29
1739300810000|2025-02-11 19:06:50|108765|108740|108764|108739|108768.8|108743.8|108762.7|108737.7|35
1739300820000|2025-02-11 19:07:00|108763.5|108738.5|108763.6|108738.6|108764.5|108739.5|108762|108737|13
1739300830000|2025-02-11 19:07:10|108762.8|108737.8|108761.7|108736.7|108763.8|108738.8|108761.5|108736.5|17
1739300840000|2025-02-11 19:07:20|108762.5|108737.5|108763|108738|108763.8|108738.8|108761.5|108736.5|11
1739300850000|2025-02-11 19:07:30|108762|108737|108762|108737|108763|108738|108761.8|108736.8|6
1739300860000|2025-02-11 19:07:40|108763|108738|108762.8|108737.8|108763.5|108738.5|108761.2|108736.2|13
1739300870000|2025-02-11 19:07:50|108764|108739|108762|108737|108764|108739|108762|108737|3
1739300880000|2025-02-11 19:08:00|108761.2|108736.2|108758.2|108733.2|108766.4|108741.4|108756.8|108731.8|18
1739300890000|2025-02-11 19:08:10|108759.2|108734.2|108763.3|108738.3|108765.8|108740.8|108759.2|108734.2|24
1739300900000|2025-02-11 19:08:20|108764|108739|108764.9|108739.9|108766.4|108741.4|108762.3|108737.3|23
1739300910000|2025-02-11 19:08:30|108763.7|108738.7|108768.6|108743.6|108771|108746|108763.5|108738.5|40
1739300920000|2025-02-11 19:08:40|108769.8|108744.8|108776.5|108751.5|108777.9|108752.9|108769.8|108744.8|19
1739300930000|2025-02-11 19:08:50|108777.7|108752.7|108777.6|108752.6|108781.2|108756.2|108773.2|108748.2|21
1739300940000|2025-02-11 19:09:00|108781.6|108756.6|108786|108761|108786|108761|108776.7|108751.7|25
1739300960000|2025-02-11 19:09:20|108784.3|108759.3|108784.3|108759.3|108784.3|108759.3|108784.3|108759.3|1
1739300970000|2025-02-11 19:09:30|108783.3|108758.3|108783.2|108758.2|108785.8|108760.8|108781.6|108756.6|13
1739300980000|2025-02-11 19:09:40|108785.9|108760.9|108785.2|108760.2|108785.9|108760.9|108785.2|108760.2|2
1739300990000|2025-02-11 19:09:50|108784|108759|108785.2|108760.2|108785.2|108760.2|108784|108759|2
1739301000000|2025-02-11 19:10:00|108784|108759|108783.7|108758.7|108784|108759|108781.9|108756.9|9
1739301010000|2025-02-11 19:10:10|108784.8|108759.8|108783.2|108758.2|108786|108761|108783.2|108758.2|7
1739301020000|2025-02-11 19:10:20|108784|108759|108789.2|108764.2|108789.8|108764.8|108784|108759|36
1739301030000|2025-02-11 19:10:30|108790.2|108765.2|108801.4|108776.4|108802.5|108777.5|108790.2|108765.2|40
1739301040000|2025-02-11 19:10:40|108800.8|108775.8|108802.1|108777.1|108807.5|108782.5|108800|108775|26
1739301050000|2025-02-11 19:10:50|108801.1|108776.1|108816.4|108766.4|108820.7|108777.7|108801|108764.5|26
1739301060000|2025-02-11 19:11:00|108815.2|108765.2|108803.8|108753.8|108816.9|108766.9|108800.3|108750.3|39
1739301070000|2025-02-11 19:11:10|108805.4|108755.4|108801.1|108751.1|108806.6|108756.6|108799.1|108749.1|29
1739301080000|2025-02-11 19:11:20|108800.1|108750.1|108801.7|108751.7|108801.7|108751.7|108800.1|108750.1|4
1739301090000|2025-02-11 19:11:30|108800.7|108750.7|108802.2|108752.2|108803.5|108753.5|108800.5|108750.5|14
1739301100000|2025-02-11 19:11:40|108801|108751|108802|108752|108802|108752|108801|108751|2
1739301110000|2025-02-11 19:11:50|108803.2|108753.2|108807.8|108757.8|108810.8|108760.8|108801.2|108751.2|19
1739301120000|2025-02-11 19:12:00|108809.8|108759.8|108812.7|108762.7|108815.2|108765.2|108807.1|108757.1|30
1739301130000|2025-02-11 19:12:10|108811.9|108761.9|108810.8|108760.8|108813.3|108763.3|108810.5|108760.5|6
1739301140000|2025-02-11 19:12:20|108812.4|108762.4|108810.3|108760.3|108812.4|108762.4|108809.6|108759.6|6
1739301150000|2025-02-11 19:12:30|108807.6|108757.6|108811.1|108761.1|108811.9|108761.9|108804.4|108754.4|22
1739301160000|2025-02-11 19:12:40|108810.4|108760.4|108814.4|108764.4|108815.7|108765.7|108810.4|108760.4|17
1739301170000|2025-02-11 19:12:50|108815.9|108765.9|108806.1|108756.1|108815.9|108765.9|108806.1|108756.1|16
1739301180000|2025-02-11 19:13:00|108807.8|108757.8|108804|108754|108809.3|108759.3|108804|108754|10
1739301190000|2025-02-11 19:13:10|108802.8|108752.8|108805|108755|108806.6|108756.6|108802.8|108752.8|11
1739301210000|2025-02-11 19:13:30|108807.6|108757.6|108812.1|108762.1|108813.1|108763.1|108807.6|108757.6|31
1739301220000|2025-02-11 19:13:40|108811.3|108761.3|108809.4|108759.4|108811.3|108761.3|108807.3|108757.3|16
1739301230000|2025-02-11 19:13:50|108810.4|108760.4|108812.4|108762.4|108812.9|108762.9|108808.6|108758.6|13
1739301240000|2025-02-11 19:14:00|108811.7|108761.7|108812.2|108762.2|108813.2|108763.2|108810.2|108760.2|30
1739301250000|2025-02-11 19:14:10|108812|108762|108811.4|108761.4|108813.4|108763.4|108810.2|108760.2|15
1739301260000|2025-02-11 19:14:20|108810.7|108760.7|108811.8|108761.8|108814.3|108764.3|108810|108760|15
1739301270000|2025-02-11 19:14:30|108812.8|108762.8|108812|108762|108816|108766|108810.5|108760.5|25
1739301280000|2025-02-11 19:14:40|108813.3|108763.3|108815.3|108765.3|108816.7|108766.7|108811|108761|19
1739301290000|2025-02-11 19:14:50|108816.7|108766.7|108815.1|108765.1|108818.4|108768.4|108814.5|108764.5|24
1739301300000|2025-02-11 19:15:00|108816.1|108766.1|108809.6|108759.6|108816.6|108766.6|108809.6|108759.6|13
1739301310000|2025-02-11 19:15:10|108812.3|108762.3|108810.8|108760.8|108814.2|108764.2|108808.3|108758.3|14
1739301320000|2025-02-11 19:15:20|108813.7|108763.7|108813.3|108763.3|108815.1|108765.1|108810.3|108760.3|22
1739301330000|2025-02-11 19:15:30|108812.5|108762.5|108810.6|108760.6|108818.3|108768.3|108808.9|108758.9|18
1739301340000|2025-02-11 19:15:40|108810.9|108760.9|108813.9|108763.9|108816.7|108774|108796.8|108760.6|29
1739301350000|2025-02-11 19:15:50|108812.1|108762.1|108820.5|108770.5|108821.6|108777.1|108798.6|108762.1|23
1739301360000|2025-02-11 19:16:00|108820.7|108770.7|108821|108771|108821.5|108771.5|108818.7|108768.7|18
1739301370000|2025-02-11 19:16:10|108818.7|108768.7|108819|108769|108820|108770|108816.8|108766.8|11
1739301380000|2025-02-11 19:16:20|108820|108770|108819.5|108769.5|108820|108770|108817.5|108767.5|13
1739301390000|2025-02-11 19:16:30|108820.5|108770.5|108822|108772|108822|108772|108820.5|108770.5|3
1739301410000|2025-02-11 19:16:50|108821.5|108771.5|108822|108772|108822|108772|108821.5|108771.5|2
1739301420000|2025-02-11 19:17:00|108824.2|108774.2|108825|108775|108825|108775|108822|108772|3
1739301440000|2025-02-11 19:17:20|108830|108780|108823.8|108773.8|108830|108780|108821.5|108771.5|4
1739301460000|2025-02-11 19:17:40|108822.8|108772.8|108819.7|108769.7|108823.3|108773.3|108817.1|108767.1|11
1739301470000|2025-02-11 19:17:50|108820.4|108770.4|108821.8|108771.8|108821.8|108771.8|108820.4|108770.4|2
1739301480000|2025-02-11 19:18:00|108822.6|108772.6|108816.8|108766.8|108822.6|108772.6|108816.8|108766.8|4
1739301490000|2025-02-11 19:18:10|108817.9|108767.9|108813|108763|108818.2|108768.2|108812.3|108762.3|35
1739301500000|2025-02-11 19:18:20|108816|108766|108811.8|108761.8|108816|108766|108810.1|108760.1|30
1739301510000|2025-02-11 19:18:30|108811.1|108761.1|108811.8|108761.8|108812.9|108762.9|108810.8|108760.8|10
1739301520000|2025-02-11 19:18:40|108811.1|108761.1|108808.6|108758.6|108813.1|108763.1|108808.6|108758.6|18
1739301530000|2025-02-11 19:18:50|108807.3|108757.3|108812.9|108762.9|108813.7|108763.7|108806.3|108756.3|10
1739301540000|2025-02-11 19:19:00|108813.9|108763.9|108811.7|108761.7|108813.9|108763.9|108809.7|108759.7|10
1739301550000|2025-02-11 19:19:10|108811.4|108761.4|108814.1|108764.1|108814.8|108764.8|108809.9|108759.9|21
1739301560000|2025-02-11 19:19:20|108812.8|108762.8|108815.9|108765.9|108815.9|108765.9|108812.1|108762.1|12
1739301570000|2025-02-11 19:19:30|108815.4|108765.4|108814.9|108764.9|108815.6|108765.6|108814.6|108764.6|4
1739301580000|2025-02-11 19:19:40|108814|108764|108814.7|108764.7|108815|108765|108813.2|108763.2|15
1739301590000|2025-02-11 19:19:50|108811.5|108761.5|108809.5|108759.5|108813|108763|108808.5|108758.5|12
1739301600000|2025-02-11 19:20:00|108807.8|108757.8|108811.5|108761.5|108813.5|108763.5|108807.8|108757.8|17
1739301610000|2025-02-11 19:20:10|108812.5|108762.5|108810.5|108760.5|108812.5|108762.5|108810.2|108760.2|9
1739301620000|2025-02-11 19:20:20|108812.2|108762.2|108799.8|108774.8|108812.2|108776.3|108798|108758.4|21
1739301630000|2025-02-11 19:20:30|108801|108776|108810.3|108760.3|108814.1|108776.5|108799|108755.9|30
1739301640000|2025-02-11 19:20:40|108809.2|108759.2|108808.7|108758.7|108813.8|108763.8|108806.9|108756.9|32
1739301650000|2025-02-11 19:20:50|108807.2|108757.2|108811.2|108761.2|108811.2|108761.2|108807.2|108757.2|14
1739301660000|2025-02-11 19:21:00|108810.2|108760.2|108810.8|108760.8|108811.8|108761.8|108808.8|108758.8|17
1739301670000|2025-02-11 19:21:10|108809.8|108759.8|108804.9|108754.9|108812.7|108762.7|108802.9|108752.9|25
1739301680000|2025-02-11 19:21:20|108804|108754|108799.1|108749.1|108804|108765.9|108787.8|108748.8|15
1739301690000|2025-02-11 19:21:30|108797.9|108747.9|108799.7|108749.7|108800.4|108750.4|108793.7|108743.7|14
1739301700000|2025-02-11 19:21:40|108798.9|108748.9|108799.7|108749.7|108800.2|108750.2|108797.9|108747.9|4
1739301710000|2025-02-11 19:21:50|108797.2|108747.2|108801.1|108751.1|108801.6|108751.6|108797.2|108747.2|13
1739301720000|2025-02-11 19:22:00|108802.3|108752.3|108800.3|108750.3|108802.3|108752.3|108799.8|108749.8|7
1739301730000|2025-02-11 19:22:10|108798.8|108748.8|108805.4|108755.4|108805.4|108755.4|108798.8|108748.8|3
1739301740000|2025-02-11 19:22:20|108804.5|108754.5|108810|108760|108810|108760|108802.7|108752.7|26
1739301750000|2025-02-11 19:22:30|108808.8|108758.8|108810.5|108760.5|108811|108761|108803.9|108753.9|21
1739301760000|2025-02-11 19:22:40|108809.7|108759.7|108805|108755|108810.7|108760.7|108802.9|108752.9|11
1739301780000|2025-02-11 19:23:00|108806.3|108756.3|108808.5|108758.5|108809|108759|108805.3|108755.3|9
1739301790000|2025-02-11 19:23:10|108807|108757|108793.6|108768.6|108807.7|108768.9|108791.1|108754.1|14
1739301800000|2025-02-11 19:23:20|108792.4|108767.4|108793.4|108768.4|108793.6|108768.6|108791.9|108766.9|5
1739301810000|2025-02-11 19:23:30|108792.4|108767.4|108788.8|108763.8|108802.7|108768.9|108787.5|108748.5|12
1739301820000|2025-02-11 19:23:40|108790.5|108765.5|108790.5|108765.5|108790.5|108765.5|108790.5|108765.5|1
1739301830000|2025-02-11 19:23:50|108789.5|108764.5|108802|108752|108803|108764.5|108789.5|108750|4
1739301840000|2025-02-11 19:24:00|108802.3|108752.3|108802.4|108752.4|108803.8|108753.8|108802.3|108752.3|6
1739301850000|2025-02-11 19:24:10|108791.4|108766.4|108788.5|108763.5|108793.4|108768.4|108787.4|108762.4|11
1739301860000|2025-02-11 19:24:20|108790.3|108765.3|108789.4|108764.4|108793|108768|108789.4|108764.4|6
1739301870000|2025-02-11 19:24:30|108791.4|108766.4|108788.7|108763.7|108792.1|108767.1|108788.7|108763.7|8
1739301880000|2025-02-11 19:24:40|108787|108762|108788.9|108763.9|108788.9|108763.9|108787|108762|2
1739301890000|2025-02-11 19:24:50|108787.9|108762.9|108784|108759|108787.9|108762.9|108781.3|108756.3|24
1739301900000|2025-02-11 19:25:00|108785.5|108760.5|108784.3|108759.3|108785.5|108760.5|108783.5|108758.5|14
1739301920000|2025-02-11 19:25:20|108783.2|108758.2|108781.6|108756.6|108783.2|108758.2|108777.8|108752.8|20
1739301930000|2025-02-11 19:25:30|108783.9|108758.9|108783.9|108758.9|108784.1|108759.1|108782.1|108757.1|5
1739301940000|2025-02-11 19:25:40|108783.1|108758.1|108784.9|108759.9|108786.5|108761.5|108782.1|108757.1|12
1739301950000|2025-02-11 19:25:50|108786|108761|108781.5|108756.5|108786.5|108761.5|108781.4|108756.4|14
1739301960000|2025-02-11 19:26:00|108780.4|108755.4|108778.3|108728.3|108785|108759.3|108777.3|108727.3|16
1739301970000|2025-02-11 19:26:10|108781.5|108731.5|108775.3|108750.3|108782.6|108751.3|108767.7|108730.1|23
1739301980000|2025-02-11 19:26:20|108776.3|108751.3|108777.8|108752.8|108777.8|108752.8|108776.3|108751.3|4
1739301990000|2025-02-11 19:26:30|108777|108752|108777|108752|108777|108752|108775.3|108750.3|7
1739302000000|2025-02-11 19:26:40|108776.5|108751.5|108777|108752|108777|108752|108776.2|108751.2|4
1739302010000|2025-02-11 19:26:50|108776.8|108751.8|108779.5|108754.5|108779.8|108754.8|108776.7|108751.7|11
1739302020000|2025-02-11 19:27:00|108778.7|108753.7|108779.4|108754.4|108780.5|108755.5|108777.2|108752.2|12
1739302030000|2025-02-11 19:27:10|108778.4|108753.4|108778.5|108753.5|108780.9|108755.9|108778.4|108753.4|11
1739302040000|2025-02-11 19:27:20|108775.3|108750.3|108772.6|108747.6|108781|108756|108771.8|108746.8|26
1739302050000|2025-02-11 19:27:30|108770.6|108745.6|108774.2|108749.2|108775.2|108750.2|108770.6|108745.6|7
1739302060000|2025-02-11 19:27:40|108771.6|108746.6|108774.8|108749.8|108778|108753|108771.6|108746.6|9
1739302070000|2025-02-11 19:27:50|108772.4|108747.4|108778.5|108753.5|108778.5|108753.5|108772.4|108747.4|8
1739302080000|2025-02-11 19:28:00|108777.5|108752.5|108776|108751|108777.6|108752.6|108772|108747|26
1739302090000|2025-02-11 19:28:10|108774.8|108749.8|108777|108752|108777|108752|108774.8|108749.8|2
1739302100000|2025-02-11 19:28:20|108777.9|108752.9|108777.5|108752.5|108779.8|108754.8|108775.4|108750.4|6
1739302110000|2025-02-11 19:28:30|108776.7|108751.7|108776|108751|108777.7|108752.7|108776|108751|6
1739302120000|2025-02-11 19:28:40|108774.5|108749.5|108775.7|108750.7|108775.7|108750.7|108773.7|108748.7|5
1739302130000|2025-02-11 19:28:50|108774.4|108749.4|108774.8|108749.8|108780.9|108755.9|108774.4|108749.4|14
1739302140000|2025-02-11 19:29:00|108777.3|108752.3|108775.8|108750.8|108777.3|108752.3|108775.8|108750.8|3
1739302150000|2025-02-11 19:29:10|108775|108750|108770.6|108745.6|108775|108750|108769|108744|11
1739302160000|2025-02-11 19:29:20|108775.1|108750.1|108770.7|108745.7|108775.1|108750.1|108767.9|108742.9|10
1739302170000|2025-02-11 19:29:30|108769|108744|108768.2|108743.2|108770.4|108745.4|108766.6|108741.6|5
1739302180000|2025-02-11 19:29:40|108766.6|108741.6|108770.7|108745.7|108770.7|108745.7|108765.5|108740.5|11
1739302190000|2025-02-11 19:29:50|108769.7|108744.7|108771.6|108746.6|108771.7|108746.7|108769.7|108744.7|4
1739302200000|2025-02-11 19:30:00|108772.5|108747.5|108772|108747|108773.9|108748.9|108769.7|108744.7|14
1739302210000|2025-02-11 19:30:10|108771.1|108746.1|108772.1|108747.1|108772.4|108747.4|108769.4|108744.4|12
1739302220000|2025-02-11 19:30:20|108771.2|108746.2|108770.1|108745.1|108771.3|108746.3|108770.1|108745.1|4
1739302230000|2025-02-11 19:30:30|108769.4|108744.4|108770.9|108745.9|108771.6|108746.6|108766.3|108741.3|6
1739302240000|2025-02-11 19:30:40|108767.4|108742.4|108768.5|108743.5|108768.5|108743.5|108763|108738|8
1739302250000|2025-02-11 19:30:50|108766.5|108741.5|108762|108737|108767|108742|108762|108737|5
1739302260000|2025-02-11 19:31:00|108761|108736|108757.1|108732.1|108761|108736|108754.6|108729.6|26
1739302270000|2025-02-11 19:31:10|108756.3|108731.3|108758|108733|108759.8|108734.8|108756.3|108731.3|12
1739302280000|2025-02-11 19:31:20|108757|108732|108750|108725|108759.1|108734.1|108749.7|108724.7|9
1739302290000|2025-02-11 19:31:30|108751.2|108726.2|108748|108723|108751.2|108726.2|108741|108716|31
1739302300000|2025-02-11 19:31:40|108746.1|108721.1|108744.9|108719.9|108750.2|108725.2|108744.9|108719.9|24
1739302310000|2025-02-11 19:31:50|108743.1|108718.1|108741.5|108716.5|108744.5|108719.5|108740.7|108715.7|8
1739302320000|2025-02-11 19:32:00|108744|108719|108745.5|108720.5|108747.8|108722.8|108739.1|108714.1|18
1739302330000|2025-02-11 19:32:10|108743.8|108718.8|108743.8|108718.8|108747.7|108722.7|108743.3|108718.3|16
1739302340000|2025-02-11 19:32:20|108741.2|108716.2|108745.3|108720.3|108747.2|108722.2|108741.2|108716.2|14
1739302350000|2025-02-11 19:32:30|108744.5|108719.5|108735.6|108710.6|108745.4|108720.4|108735.6|108710.6|15
1739302360000|2025-02-11 19:32:40|108738.4|108713.4|108738.5|108713.5|108741|108716|108736.3|108711.3|8
1739302370000|2025-02-11 19:32:50|108736.8|108711.8|108739|108714|108739|108714|108736.8|108711.8|2
1739302380000|2025-02-11 19:33:00|108738.3|108713.3|108738.2|108713.2|108739|108714|108738.2|108713.2|5
1739302390000|2025-02-11 19:33:10|108739.7|108714.7|108736.7|108711.7|108739.7|108714.7|108733.1|108708.1|11
1739302400000|2025-02-11 19:33:20|108735.1|108710.1|108737.4|108712.4|108737.7|108712.7|108734.6|108709.6|14
1739302410000|2025-02-11 19:33:30|108738.2|108713.2|108735.9|108710.9|108741.1|108716.1|108735.7|108710.7|17
1739302420000|2025-02-11 19:33:40|108734.9|108709.9|108737|108712|108738.6|108713.6|108732.4|108707.4|17
1739302430000|2025-02-11 19:33:50|108735.2|108710.2|108734.4|108709.4|108737.2|108712.2|108734.4|108709.4|5
1739302440000|2025-02-11 19:34:00|108732.5|108707.5|108731.3|108706.3|108732.7|108707.7|108728.2|108703.2|17
1739302450000|2025-02-11 19:34:10|108732|108707|108734.3|108709.3|108734.3|108709.3|108732|108707|5
1739302460000|2025-02-11 19:34:20|108732.9|108707.9|108734.8|108709.8|108734.8|108709.8|108732.9|108707.9|4
1739302470000|2025-02-11 19:34:30|108734|108709|108732.4|108707.4|108734|108709|108731.5|108706.5|6
1739302480000|2025-02-11 19:34:40|108733.5|108708.5|108735.2|108710.2|108738.9|108713.9|108733.5|108708.5|4
1739302490000|2025-02-11 19:34:50|108733.3|108708.3|108733.3|108708.3|108733.3|108708.3|108733.3|108708.3|1
1739302500000|2025-02-11 19:35:00|108731.6|108706.6|108736.1|108711.1|108739.8|108714.8|108731.6|108706.6|13
1739302510000|2025-02-11 19:35:10|108735.2|108710.2|108730.8|108705.8|108735.2|108710.2|108730.8|108705.8|8
1739302520000|2025-02-11 19:35:20|108733.2|108708.2|108731.5|108706.5|108734|108709|108731.4|108706.4|10
1739302530000|2025-02-11 19:35:30|108733.5|108708.5|108734.8|108709.8|108734.9|108709.9|108731|108706|9
1739302540000|2025-02-11 19:35:40|108734|108709|108734.6|108709.6|108734.6|108709.6|108731|108706|14
1739302550000|2025-02-11 19:35:50|108733.6|108708.6|108734.6|108709.6|108734.8|108709.8|108731.8|108706.8|9
1739302560000|2025-02-11 19:36:00|108733.3|108708.3|108734.6|108709.6|108734.8|108709.8|108731.8|108706.8|8
1739302570000|2025-02-11 19:36:10|108731.9|108706.9|108732.8|108707.8|108734.6|108709.6|108730.4|108705.4|8
1739302580000|2025-02-11 19:36:20|108733.5|108708.5|108728.9|108678.9|108742.8|108709.3|108725.3|108678.1|27
1739302590000|2025-02-11 19:36:30|108728.1|108678.1|108727.3|108677.3|108733.6|108683.6|108724.1|108674.1|28
1739302600000|2025-02-11 19:36:40|108726.1|108676.1|108726.6|108676.6|108727.8|108677.8|108723.1|108673.1|7
1739302610000|2025-02-11 19:36:50|108728.5|108678.5|108728.9|108678.9|108729.4|108679.4|108724.8|108674.8|26
1739302620000|2025-02-11 19:37:00|108727.6|108677.6|108725.4|108675.4|108730.1|108680.1|108724.4|108674.4|19
1739302630000|2025-02-11 19:37:10|108732.8|108682.8|108736.2|108686.2|108737.5|108687.5|108731.7|108681.7|20
1739302640000|2025-02-11 19:37:20|108735.5|108685.5|108737.1|108687.1|108739.4|108689.4|108735.4|108685.4|13
1739302650000|2025-02-11 19:37:30|108738.1|108688.1|108739.7|108689.7|108741.7|108691.7|108738.1|108688.1|6
1739302660000|2025-02-11 19:37:40|108740.4|108690.4|108738.7|108688.7|108740.4|108690.4|108735.4|108685.4|8
1739302670000|2025-02-11 19:37:50|108737.4|108687.4|108735.4|108685.4|108739.9|108689.9|108735.4|108685.4|6
1739302680000|2025-02-11 19:38:00|108737.4|108687.4|108734|108709|108752.8|108714.4|108731.3|108681.3|35
1739302690000|2025-02-11 19:38:10|108735|108710|108736.7|108711.7|108737|108712|108732.9|108707.9|22
1739302700000|2025-02-11 19:38:20|108738.3|108713.3|108737|108712|108738.7|108713.7|108735|108710|11
1739302710000|2025-02-11 19:38:30|108738.2|108713.2|108734.6|108709.6|108738.2|108713.2|108731.4|108706.4|50
1739302720000|2025-02-11 19:38:40|108735.1|108710.1|108719.5|108694.5|108735.1|108710.1|108711.4|108686.4|42
1739302730000|2025-02-11 19:38:50|108720.7|108695.7|108716.7|108691.7|108720.7|108695.7|108712.6|108687.6|38
1739302740000|2025-02-11 19:39:00|108714.7|108689.7|108702.1|108677.1|108717.5|108692.5|108700.6|108675.6|31
1739302750000|2025-02-11 19:39:10|108701.3|108676.3|108701.3|108676.3|108703.7|108678.7|108688.9|108663.9|37
1739302760000|2025-02-11 19:39:20|108705.6|108680.6|108699.2|108674.2|108705.8|108680.8|108698.5|108673.5|53
1739302770000|2025-02-11 19:39:30|108699.7|108674.7|108685.9|108660.9|108701.7|108676.7|108683.5|108658.5|71
1739302780000|2025-02-11 19:39:40|108684.6|108659.6|108635.6|108610.6|108686.6|108661.6|108635.6|108597.7|48
1739302790000|2025-02-11 19:39:50|108636.7|108611.7|108617.5|108567.5|108666.2|108627.8|108599.9|108549.2|62
1739302800000|2025-02-11 19:40:00|108629.6|108558.7|108585.6|108498|108629.6|108564.2|108539|108483.4|75
1739302810000|2025-02-11 19:40:10|108590.7|108510|108551.2|108526.2|108590.7|108540.3|108533.7|108471.8|71
1739302820000|2025-02-11 19:40:20|108549.8|108524.8|108550|108500|108556.4|108524.8|108518.4|108480|63
1739302830000|2025-02-11 19:40:30|108544.7|108494.7|108516.3|108466.3|108548.8|108494.7|108509.9|108432.6|68
1739302840000|2025-02-11 19:40:40|108523.4|108473.4|108525.8|108420.5|108552.1|108476.5|108474.3|108403.3|73
1739302850000|2025-02-11 19:40:50|108555.7|108426.7|108572.5|108456.5|108580.9|108495.1|108482.6|108415.5|58
1739302860000|2025-02-11 19:41:00|108579.4|108463.4|108563.1|108513.1|108584.5|108518.3|108514|108434.9|56
1739302870000|2025-02-11 19:41:10|108577.1|108527.1|108567.4|108491.7|108606.8|108527.1|108549.1|108453|41
1739302880000|2025-02-11 19:41:20|108568.2|108488.5|108593.8|108477.8|108593.8|108524.6|108546.5|108475.2|49
1739302890000|2025-02-11 19:41:30|108587.6|108471.6|108565.5|108449.5|108587.6|108526|108527.5|108449.5|54
1739302900000|2025-02-11 19:41:40|108560.6|108444.6|108543.2|108518.2|108574.2|108530.5|108524.6|108439.8|56
1739302910000|2025-02-11 19:41:50|108546.1|108521.1|108555.2|108505.2|108585.6|108533.6|108527|108440.3|59
1739302920000|2025-02-11 19:42:00|108553.4|108503.4|108551|108435|108555|108505|108513.3|108417|55
1739302930000|2025-02-11 19:42:10|108547.8|108431.8|108487|108412|108547.8|108480.6|108467.8|108410.3|52
1739302940000|2025-02-11 19:42:20|108481.1|108456.1|108503.7|108453.7|108514.1|108456.1|108474.4|108378.9|59
1739302950000|2025-02-11 19:42:30|108504.4|108454.4|108508.6|108435.9|108537.3|108485|108489.7|108422|49
1739302960000|2025-02-11 19:42:40|108514.8|108464.8|108544|108428|108564.8|108503.2|108502.9|108410.1|54
1739302970000|2025-02-11 19:42:50|108546.6|108430.6|108548.7|108523.7|108578.1|108526.8|108526.7|108427.7|57
1739302980000|2025-02-11 19:43:00|108548|108523|108577.2|108527.2|108593|108543|108538.8|108477.8|53
1739302990000|2025-02-11 19:43:10|108574|108524|108596.5|108546.5|108602.8|108552.8|108560.4|108485.6|52
1739303000000|2025-02-11 19:43:20|108588.4|108538.4|108623.3|108573.3|108633.5|108573.3|108562.3|108517.5|42
1739303010000|2025-02-11 19:43:30|108599|108574|108596.4|108546.4|108621.2|108574|108596.4|108546.4|30
1739303020000|2025-02-11 19:43:40|108595.6|108545.6|108596.2|108546.2|108610.3|108560.3|108589.5|108523.4|43
1739303030000|2025-02-11 19:43:50|108600.9|108550.9|108625.2|108509.2|108652.3|108579.7|108594.9|108499|46
1739303040000|2025-02-11 19:44:00|108619.6|108503.6|108595.1|108479.1|108619.6|108558.7|108566.4|108450.4|44
1739303050000|2025-02-11 19:44:10|108595.9|108479.9|108615.1|108539.9|108615.1|108549.9|108576.2|108477.4|47
1739303060000|2025-02-11 19:44:20|108606.4|108534.5|108597.1|108547.1|108616.9|108554.2|108581.4|108471.7|39
1739303070000|2025-02-11 19:44:30|108581.7|108531.7|108593.3|108477.3|108613.2|108550.1|108581.7|108477.3|32
1739303080000|2025-02-11 19:44:40|108597.3|108547.3|108621|108505|108636.5|108551.6|108587.5|108472.3|44
1739303090000|2025-02-11 19:44:50|108619.7|108503.7|108615.3|108565.3|108634.5|108574.9|108602.9|108495.9|35
1739303100000|2025-02-11 19:45:00|108613.2|108563.2|108616.7|108566.7|108620.7|108570.7|108601.4|108551.4|50
1739303110000|2025-02-11 19:45:10|108619.7|108569.7|108621.7|108571.7|108623.6|108573.6|108605|108555|41
1739303120000|2025-02-11 19:45:20|108618.9|108568.9|108629.1|108579.1|108629.1|108579.1|108615|108565|30
1739303130000|2025-02-11 19:45:30|108623.8|108573.8|108624.8|108574.8|108658.8|108575.4|108617.5|108536|20
1739303140000|2025-02-11 19:45:40|108620.6|108570.6|108618.3|108568.3|108627.4|108577.4|108618.3|108568.3|32
1739303150000|2025-02-11 19:45:50|108620.5|108570.5|108617.6|108567.6|108622.7|108572.7|108611.4|108561.4|11
1739303160000|2025-02-11 19:46:00|108620.9|108570.9|108626.7|108576.7|108628.6|108578.6|108614.9|108564.9|26
1739303170000|2025-02-11 19:46:10|108630.5|108580.5|108618.5|108568.5|108630.5|108580.5|108618.5|108568.5|25
1739303180000|2025-02-11 19:46:20|108615.5|108565.5|108621|108571|108624.3|108574.3|108608.5|108558.5|40
1739303190000|2025-02-11 19:46:30|108615.5|108565.5|108621.5|108571.5|108656.3|108577|108613.6|108524.8|41
1739303200000|2025-02-11 19:46:40|108625|108575|108625.6|108575.6|108629.3|108579.3|108612.6|108562.6|38
1739303210000|2025-02-11 19:46:50|108625.5|108575.5|108636.3|108586.3|108645.5|108595.5|108624.8|108574.8|31
1739303220000|2025-02-11 19:47:00|108636.4|108586.4|108638.4|108588.4|108640|108590|108631.3|108581.3|27
1739303230000|2025-02-11 19:47:10|108638.1|108588.1|108621.5|108571.5|108645.4|108595.4|108614.6|108564.6|25
1739303240000|2025-02-11 19:47:20|108623.5|108573.5|108642.6|108592.6|108646.2|108596.2|108622.1|108572.1|25
1739303250000|2025-02-11 19:47:30|108640.2|108590.2|108640.3|108590.3|108645|108595|108620.8|108570.8|30
1739303260000|2025-02-11 19:47:40|108638.7|108588.7|108647.2|108597.2|108650.8|108600.8|108634|108584|23
1739303270000|2025-02-11 19:47:50|108645.6|108595.6|108639.6|108589.6|108645.6|108595.6|108629.8|108579.8|22
1739303280000|2025-02-11 19:48:00|108633|108583|108643.3|108593.3|108645|108595|108630.8|108580.8|25
1739303290000|2025-02-11 19:48:10|108644.2|108594.2|108653.9|108603.9|108667.2|108617.2|108643.3|108593.3|34
1739303300000|2025-02-11 19:48:20|108656|108606|108663.6|108613.6|108672|108622|108652.6|108602.6|35
1739303310000|2025-02-11 19:48:30|108666.9|108616.9|108655.2|108605.2|108666.9|108616.9|108642|108562|36
1739303320000|2025-02-11 19:48:40|108656.5|108606.5|108656.7|108606.7|108662.6|108612.6|108639.7|108589.7|31
1739303330000|2025-02-11 19:48:50|108658.4|108608.4|108639.6|108589.6|108659.2|108609.2|108628.8|108578.8|38
1739303340000|2025-02-11 19:49:00|108643|108593|108624.1|108574.1|108652.5|108595.4|108620.1|108538.5|49
1739303350000|2025-02-11 19:49:10|108624.3|108574.3|108637.1|108560|108637.1|108585.7|108622.7|108554.9|27
1739303360000|2025-02-11 19:49:20|108636.8|108586.8|108635.8|108560|108637.3|108586.8|108631.7|108560|18
1739303370000|2025-02-11 19:49:30|108632.7|108582.7|108628.3|108578.3|108638.4|108588.4|108628.3|108578.3|17
1739303380000|2025-02-11 19:49:40|108632.6|108582.6|108630.1|108580.1|108639.7|108589.7|108618.6|108530|43
1739303390000|2025-02-11 19:49:50|108633|108583|108618.6|108568.6|108633|108583|108612.6|108562.6|34
1739303400000|2025-02-11 19:50:00|108617.1|108567.1|108620.6|108570.6|108623.1|108573.1|108605.7|108555.7|23
1739303410000|2025-02-11 19:50:10|108619.1|108569.1|108621.9|108571.9|108623.9|108573.9|108616.1|108566.1|35
1739303420000|2025-02-11 19:50:20|108618.2|108568.2|108612.9|108562.9|108628.5|108570.7|108612.9|108528.8|38
1739303430000|2025-02-11 19:50:30|108613.9|108563.9|108614|108528.3|108614|108563.9|108590.9|108506.5|45
1739303440000|2025-02-11 19:50:40|108611.5|108507.4|108616.3|108566.3|108626.8|108566.4|108594.9|108507.4|39
1739303450000|2025-02-11 19:50:50|108612.7|108562.7|108634.5|108584.5|108634.5|108584.5|108612.7|108562.7|35
1739303460000|2025-02-11 19:51:00|108636.4|108586.4|108610.5|108560.5|108636.4|108586.4|108603.6|108511.3|38
1739303470000|2025-02-11 19:51:10|108611.3|108561.3|108638.9|108588.9|108638.9|108588.9|108611.3|108561.3|18
1739303480000|2025-02-11 19:51:20|108633.9|108583.9|108645.1|108595.1|108645.1|108595.1|108623.3|108573.3|44
1739303490000|2025-02-11 19:51:30|108641.3|108591.3|108644.7|108594.7|108648.7|108598.7|108633.6|108560.8|23
1739303500000|2025-02-11 19:51:40|108643.5|108593.5|108644.3|108594.3|108646.3|108596.3|108636.4|108586.4|14
1739303510000|2025-02-11 19:51:50|108635.8|108585.8|108646.2|108596.2|108652.6|108602.6|108634.9|108584.9|13
1739303520000|2025-02-11 19:52:00|108648.6|108598.6|108648.6|108598.6|108650.1|108600.1|108645.4|108595.4|10
1739303530000|2025-02-11 19:52:10|108647.4|108597.4|108645.3|108595.3|108648.9|108598.9|108637.8|108587.8|15
1739303540000|2025-02-11 19:52:20|108644.5|108594.5|108636.3|108586.3|108646.2|108596.2|108631.2|108561.3|20
1739303550000|2025-02-11 19:52:30|108631.2|108581.2|108646.1|108596.1|108646.1|108596.1|108630.6|108580.6|17
1739303560000|2025-02-11 19:52:40|108647.7|108597.7|108642.4|108592.4|108649.5|108599.5|108642.4|108592.4|7
1739303570000|2025-02-11 19:52:50|108644.9|108594.9|108638.4|108588.4|108646.6|108596.6|108637.9|108587.9|17
1739303580000|2025-02-11 19:53:00|108639.2|108589.2|108645|108595|108647.2|108597.2|108639.2|108589.2|7
1739303590000|2025-02-11 19:53:10|108644.2|108594.2|108659.1|108609.1|108659.1|108609.1|108644.2|108594.2|19
1739303600000|2025-02-11 19:53:20|108660.6|108610.6|108671.1|108621.1|108675|108625|108659.1|108609.1|27
1739303610000|2025-02-11 19:53:30|108669.5|108619.5|108671.2|108621.2|108671.2|108621.2|108668.7|108618.7|4
1739303620000|2025-02-11 19:53:40|108670.3|108620.3|108672.3|108622.3|108674.5|108624.5|108668.7|108618.7|8
1739303640000|2025-02-11 19:54:00|108673.8|108623.8|108671.3|108621.3|108673.8|108623.8|108669|108619|11
1739303650000|2025-02-11 19:54:10|108670.4|108620.4|108673.9|108623.9|108673.9|108623.9|108670.4|108620.4|3
1739303660000|2025-02-11 19:54:20|108678.5|108628.5|108676.9|108626.9|108680.3|108630.3|108673.7|108623.7|23
1739303670000|2025-02-11 19:54:30|108679.7|108629.7|108678.5|108628.5|108679.7|108629.7|108676.9|108626.9|8
1739303680000|2025-02-11 19:54:40|108676|108626|108676|108626|108676|108626|108676|108626|1
1739303690000|2025-02-11 19:54:50|108674.5|108624.5|108671.6|108621.6|108675.7|108625.7|108670.7|108620.7|7
1739303700000|2025-02-11 19:55:00|108670.7|108620.7|108671.3|108621.3|108674.4|108624.4|108670.4|108620.4|7
1739303710000|2025-02-11 19:55:10|108669.5|108619.5|108676.3|108626.3|108676.3|108626.3|108665.3|108615.3|14
1739303720000|2025-02-11 19:55:20|108677.2|108627.2|108676.6|108626.6|108680.7|108630.7|108674.9|108624.9|18
1739303730000|2025-02-11 19:55:30|108677.8|108627.8|108669.3|108619.3|108679.3|108629.3|108668.8|108618.8|17
1739303740000|2025-02-11 19:55:40|108669.6|108619.6|108655.6|108605.6|108669.6|108619.6|108655.6|108605.6|18
1739303750000|2025-02-11 19:55:50|108656.9|108606.9|108656.5|108606.5|108659.5|108609.5|108643.9|108593.9|18
1739303760000|2025-02-11 19:56:00|108653.7|108603.7|108651.8|108601.8|108657|108607|108647.1|108597.1|41
1739303770000|2025-02-11 19:56:10|108648.9|108598.9|108649.5|108599.5|108650.7|108600.7|108646.7|108596.7|21
1739303780000|2025-02-11 19:56:20|108650.1|108600.1|108648.2|108598.2|108653.7|108603.7|108648.2|108598.2|16
1739303790000|2025-02-11 19:56:30|108648.5|108598.5|108654.4|108604.4|108654.4|108604.4|108648.2|108598.2|15
1739303800000|2025-02-11 19:56:40|108655.3|108605.3|108665.4|108615.4|108665.4|108615.4|108655.3|108605.3|14
1739303810000|2025-02-11 19:56:50|108663.8|108613.8|108662.2|108612.2|108664.7|108614.7|108660.5|108610.5|10
1739303820000|2025-02-11 19:57:00|108660.5|108610.5|108659.2|108609.2|108662.2|108612.2|108659.2|108609.2|9
1739303830000|2025-02-11 19:57:10|108657.4|108607.4|108683|108633|108683.8|108633.8|108654.2|108604.2|19
1739303840000|2025-02-11 19:57:20|108682.2|108632.2|108687.2|108637.2|108688.1|108638.1|108679.1|108629.1|19
1739303850000|2025-02-11 19:57:30|108685.2|108635.2|108681.8|108631.8|108690.8|108640.8|108676|108626|20
1739303860000|2025-02-11 19:57:40|108680.6|108630.6|108680.6|108630.6|108680.6|108630.6|108680.6|108630.6|1
1739303870000|2025-02-11 19:57:50|108680|108630|108677.1|108627.1|108681.9|108631.9|108674.7|108624.7|14
1739303880000|2025-02-11 19:58:00|108677.6|108627.6|108665.4|108615.4|108679.2|108629.2|108662.5|108612.5|24
1739303890000|2025-02-11 19:58:10|108663.6|108613.6|108654.6|108604.6|108665.1|108615.1|108654.3|108604.3|19
1739303900000|2025-02-11 19:58:20|108654.3|108604.3|108652.6|108602.6|108654.3|108604.3|108652.6|108602.6|2
1739303910000|2025-02-11 19:58:30|108646.7|108596.7|108650.2|108600.2|108650.2|108600.2|108642.3|108592.3|17
1739303920000|2025-02-11 19:58:40|108648.7|108598.7|108653.1|108603.1|108653.1|108603.1|108645.9|108595.9|18
1739303930000|2025-02-11 19:58:50|108655.8|108605.8|108655.3|108605.3|108658.6|108608.6|108645.5|108595.5|19
1739303940000|2025-02-11 19:59:00|108654.9|108604.9|108655.5|108605.5|108655.5|108605.5|108653.7|108603.7|5
1739303950000|2025-02-11 19:59:10|108654.2|108604.2|108660|108610|108661.7|108611.7|108652.2|108602.2|10
1739303960000|2025-02-11 19:59:20|108661.3|108611.3|108655.5|108630.5|108661.8|108630.5|108654.2|108606.6|16
1739303970000|2025-02-11 19:59:30|108654.3|108629.3|108661.4|108611.4|108667.6|108631.8|108653.1|108610.7|21
1739303980000|2025-02-11 19:59:40|108662.6|108612.6|108653.9|108628.9|108663.9|108629.9|108647.4|108610.4|32
1739303990000|2025-02-11 19:59:50|108651.7|108626.7|108657.5|108607.5|108660.3|108626.7|108641|108606.3|35
1739304000000|2025-02-11 20:00:00|108660|108610|108653.1|108603.1|108666.2|108619|108642.5|108598.6|29
1739304010000|2025-02-11 20:00:10|108657.3|108607.3|108664.1|108614.1|108665.6|108615.6|108654.4|108604.4|11
1739304020000|2025-02-11 20:00:20|108662.8|108612.8|108648.8|108598.8|108662.8|108612.8|108648.8|108598.8|14
1739304030000|2025-02-11 20:00:30|108650.9|108600.9|108641.5|108616.5|108653.9|108616.5|108641.5|108597.9|30
1739304040000|2025-02-11 20:00:40|108640.1|108615.1|108649.7|108599.7|108649.7|108616.8|108639.9|108598.4|5
1739304050000|2025-02-11 20:00:50|108640.4|108615.4|108643.3|108618.3|108659.4|108619|108638.7|108609.4|11
1739304060000|2025-02-11 20:01:00|108642|108617|108642.5|108617.5|108645.5|108620.5|108641.5|108616.5|9
1739304070000|2025-02-11 20:01:10|108644|108619|108652.4|108602.4|108659.2|108619|108644|108601.5|24
1739304080000|2025-02-11 20:01:20|108658.9|108608.9|108637.9|108612.9|108658.9|108618.2|108637.9|108602.2|13
1739304090000|2025-02-11 20:01:30|108639.4|108614.4|108656.3|108606.3|108657.5|108619.6|108639.4|108602.6|12
1739304100000|2025-02-11 20:01:40|108657.7|108607.7|108642.2|108617.2|108657.7|108623.3|108642.2|108607.7|7
1739304110000|2025-02-11 20:01:50|108656|108631|108663.9|108613.9|108668|108631|108651.8|108613.9|11
1739304120000|2025-02-11 20:02:00|108660|108610|108662.3|108612.3|108668.2|108618.2|108656.8|108606.8|23
1739304130000|2025-02-11 20:02:10|108661.1|108611.1|108659.9|108609.9|108661.4|108611.4|108657.1|108607.1|14
1739304140000|2025-02-11 20:02:20|108660.4|108610.4|108659.6|108609.6|108663.2|108613.2|108656.1|108606.1|19
1739304150000|2025-02-11 20:02:30|108665.6|108615.6|108663.4|108613.4|108665.6|108630.1|108650.1|108606.4|25
1739304160000|2025-02-11 20:02:40|108664.4|108614.4|108672.6|108622.6|108675.6|108625.6|108663.6|108613.6|18
1739304170000|2025-02-11 20:02:50|108671.3|108621.3|108672.8|108622.8|108673|108623|108663.3|108613.3|21
1739304180000|2025-02-11 20:03:00|108674.8|108624.8|108678.6|108628.6|108682.8|108641.6|108660.1|108622.3|44
1739304190000|2025-02-11 20:03:10|108677.6|108627.6|108679.3|108629.3|108681.4|108631.4|108674.5|108624.5|37
1739304200000|2025-02-11 20:03:20|108678.6|108628.6|108666.6|108616.6|108678.6|108628.6|108666.6|108616.6|32
1739304210000|2025-02-11 20:03:30|108667.2|108617.2|108666.4|108616.4|108670.2|108620.2|108666.4|108616.4|11
1739304220000|2025-02-11 20:03:40|108667.4|108617.4|108675.4|108625.4|108676.3|108626.3|108666.4|108616.4|23
1739304230000|2025-02-11 20:03:50|108674.1|108624.1|108682.7|108632.7|108687.3|108637.3|108668.6|108618.6|35
1739304240000|2025-02-11 20:04:00|108681.5|108631.5|108678.9|108628.9|108685.8|108635.8|108677.9|108627.9|19
1739304250000|2025-02-11 20:04:10|108680.6|108630.6|108675.8|108625.8|108683.4|108633.4|108674.5|108624.5|22
1739304260000|2025-02-11 20:04:20|108677.9|108627.9|108679.7|108629.7|108689.2|108639.2|108677.9|108627.9|39
1739304270000|2025-02-11 20:04:30|108681.7|108631.7|108674.7|108624.7|108683|108633|108671.8|108621.8|27
1739304280000|2025-02-11 20:04:40|108677.3|108627.3|108670.6|108620.6|108678|108628|108670.4|108620.4|13
1739304290000|2025-02-11 20:04:50|108671.1|108621.1|108673|108623|108674.5|108624.5|108669.4|108619.4|9
1739304300000|2025-02-11 20:05:00|108675.5|108625.5|108680.8|108630.8|108681.8|108631.8|108675.5|108625.5|17
1739304310000|2025-02-11 20:05:10|108679.6|108629.6|108676.1|108626.1|108690.4|108640.4|108674.9|108624.9|41
1739304320000|2025-02-11 20:05:20|108678.6|108628.6|108675.3|108625.3|108681.6|108631.6|108672.8|108622.8|32
1739304330000|2025-02-11 20:05:30|108676.4|108626.4|108683.2|108633.2|108687.4|108637.4|108676.4|108626.4|49
1739304340000|2025-02-11 20:05:40|108684.4|108634.4|108676.2|108626.2|108684.4|108634.4|108674.2|108624.2|17
1739304350000|2025-02-11 20:05:50|108674.7|108624.7|108676.6|108626.6|108678.1|108628.1|108674.7|108624.7|15
1739304360000|2025-02-11 20:06:00|108675.6|108625.6|108671.4|108621.4|108676.8|108626.8|108669.8|108619.8|17
1739304370000|2025-02-11 20:06:10|108671.9|108621.9|108679.2|108629.2|108685.2|108635.2|108671.9|108621.9|47
1739304380000|2025-02-11 20:06:20|108679.7|108629.7|108682.1|108632.1|108683.4|108633.4|108678.1|108628.1|24
1739304390000|2025-02-11 20:06:30|108680.6|108630.6|108669.8|108619.8|108680.6|108630.6|108666.6|108616.6|26
1739304400000|2025-02-11 20:06:40|108669.1|108619.1|108669.3|108619.3|108670.4|108620.4|108669.1|108619.1|4
1739304410000|2025-02-11 20:06:50|108670|108620|108660.4|108610.4|108672.5|108622.5|108653.3|108603.3|20
1739304420000|2025-02-11 20:07:00|108662|108612|108664.4|108614.4|108666.6|108616.6|108660.3|108610.3|14
1739304430000|2025-02-11 20:07:10|108669.7|108619.7|108673.9|108623.9|108674.9|108624.9|108666.9|108616.9|12
1739304440000|2025-02-11 20:07:20|108671.7|108621.7|108668.8|108618.8|108673.6|108623.6|108666.2|108616.2|9
1739304460000|2025-02-11 20:07:40|108670.3|108620.3|108674.2|108624.2|108679.7|108629.7|108670.3|108620.3|16
1739304470000|2025-02-11 20:07:50|108673.8|108623.8|108674.1|108624.1|108676.3|108626.3|108673.8|108623.8|4
1739304480000|2025-02-11 20:08:00|108671.7|108621.7|108656|108606|108673.2|108623.2|108656|108606|11
1739304490000|2025-02-11 20:08:10|108657.7|108607.7|108654.9|108604.9|108657.7|108607.7|108654.9|108604.9|2
1739304500000|2025-02-11 20:08:20|108656.1|108606.1|108656.3|108606.3|108657.5|108607.5|108656.1|108606.1|3
1739304510000|2025-02-11 20:08:30|108654.7|108604.7|108653.8|108603.8|108655.5|108605.5|108648|108598|20
1739304520000|2025-02-11 20:08:40|108652.4|108602.4|108653.1|108603.1|108655.8|108605.8|108651.3|108601.3|22
1739304530000|2025-02-11 20:08:50|108655|108605|108652.7|108602.7|108657.6|108607.6|108652.1|108602.1|36
1739304540000|2025-02-11 20:09:00|108647.5|108597.5|108655.8|108605.8|108656.8|108606.8|108645.8|108595.8|34
1739304550000|2025-02-11 20:09:10|108654.6|108604.6|108667.5|108617.5|108667.7|108617.7|108654.5|108604.5|31
1739304560000|2025-02-11 20:09:20|108666.7|108616.7|108665.6|108615.6|108668.4|108618.4|108665.1|108615.1|12
1739304570000|2025-02-11 20:09:30|108667|108617|108661.5|108611.5|108667|108617|108661.5|108611.5|9
1739304580000|2025-02-11 20:09:40|108662.5|108612.5|108659|108609|108662.5|108612.5|108654.5|108604.5|27
1739304590000|2025-02-11 20:09:50|108657.7|108607.7|108654.1|108604.1|108659.9|108609.9|108652.9|108602.9|22
1739304600000|2025-02-11 20:10:00|108657.7|108607.7|108659.5|108609.5|108660.3|108610.3|108654.1|108604.1|13
1739304610000|2025-02-11 20:10:10|108661.1|108611.1|108668.3|108618.3|108669.5|108619.5|108661.1|108611.1|9
1739304620000|2025-02-11 20:10:20|108666.9|108616.9|108663.3|108613.3|108668.2|108618.2|108662.4|108612.4|11
1739304630000|2025-02-11 20:10:30|108662.4|108612.4|108663.9|108613.9|108665|108615|108662.1|108612.1|17
1739304640000|2025-02-11 20:10:40|108663|108613|108667.8|108617.8|108668.7|108618.7|108661.5|108611.5|11
1739304650000|2025-02-11 20:10:50|108659.5|108609.5|108666.5|108616.5|108666.5|108616.5|108659.5|108609.5|19
1739304660000|2025-02-11 20:11:00|108665.9|108615.9|108661.5|108611.5|108669.2|108619.2|108659.9|108609.9|17
1739304670000|2025-02-11 20:11:10|108661|108611|108662.7|108612.7|108663.2|108613.2|108661|108611|9
1739304680000|2025-02-11 20:11:20|108662|108612|108661.9|108611.9|108663|108613|108660.3|108610.3|11
1739304690000|2025-02-11 20:11:30|108660.1|108610.1|108657|108607|108662|108612|108655.2|108605.2|8
1739304700000|2025-02-11 20:11:40|108658.4|108608.4|108662.2|108612.2|108662.2|108612.2|108658.4|108608.4|9
1739304710000|2025-02-11 20:11:50|108661.6|108611.6|108663.9|108613.9|108663.9|108613.9|108661.6|108611.6|5
1739304720000|2025-02-11 20:12:00|108663.6|108613.6|108662.6|108612.6|108663.6|108613.6|108662.1|108612.1|3
1739304730000|2025-02-11 20:12:10|108661.9|108611.9|108663.6|108613.6|108664.5|108614.5|108661.9|108611.9|4
1739304740000|2025-02-11 20:12:20|108664.1|108614.1|108663|108613|108664.1|108614.1|108661.5|108611.5|7
1739304750000|2025-02-11 20:12:30|108664.4|108614.4|108654.1|108604.1|108666.5|108616.5|108654.1|108604.1|14
1739304760000|2025-02-11 20:12:40|108655.7|108605.7|108657.5|108607.5|108658|108608|108651.9|108601.9|18
1739304770000|2025-02-11 20:12:50|108658.2|108608.2|108658.8|108608.8|108661.5|108611.5|108657.5|108607.5|21
1739304780000|2025-02-11 20:13:00|108657.5|108607.5|108656.6|108606.6|108657.5|108607.5|108652.4|108602.4|14
1739304790000|2025-02-11 20:13:10|108657.1|108607.1|108659.5|108609.5|108659.5|108609.5|108656.4|108606.4|6
1739304800000|2025-02-11 20:13:20|108658.2|108608.2|108658.2|108608.2|108661.1|108611.1|108658.2|108608.2|9
1739304810000|2025-02-11 20:13:30|108659.9|108609.9|108663.2|108613.2|108664.8|108614.8|108658.5|108608.5|18
1739304820000|2025-02-11 20:13:40|108660.3|108610.3|108663.3|108613.3|108663.8|108613.8|108659.2|108609.2|10
1739304830000|2025-02-11 20:13:50|108662.8|108612.8|108658.5|108608.5|108662.8|108612.8|108658|108608|7
1739304840000|2025-02-11 20:14:00|108659.4|108609.4|108659.2|108609.2|108659.4|108609.4|108657.7|108607.7|9
1739304850000|2025-02-11 20:14:10|108659.7|108609.7|108657.4|108607.4|108664.3|108614.3|108655.7|108605.7|17
1739304860000|2025-02-11 20:14:20|108656|108606|108652.8|108602.8|108659.3|108609.3|108651.1|108601.1|21
1739304870000|2025-02-11 20:14:30|108653.7|108603.7|108654.1|108604.1|108656.6|108606.6|108650.7|108600.7|20
1739304880000|2025-02-11 20:14:40|108654.4|108604.4|108653|108603|108661.3|108611.3|108652.8|108602.8|25
1739304890000|2025-02-11 20:14:50|108655.9|108605.9|108657.2|108607.2|108658.2|108608.2|108652.8|108602.8|18
1739304900000|2025-02-11 20:15:00|108658.2|108608.2|108668.5|108618.5|108671.5|108630.9|108651.9|108605.4|29
1739304910000|2025-02-11 20:15:10|108670|108620|108668|108618|108674.7|108633.1|108654|108614.7|44
1739304920000|2025-02-11 20:15:20|108666.5|108616.5|108667.4|108617.4|108669.7|108619.7|108665.8|108615.8|22
1739304930000|2025-02-11 20:15:30|108666.3|108616.3|108653.2|108628.2|108666.3|108628.2|108648|108605.1|41
1739304940000|2025-02-11 20:15:40|108652.2|108627.2|108649|108624|108659.2|108628.7|108647.2|108608.8|24
1739304950000|2025-02-11 20:15:50|108647.5|108622.5|108657.6|108607.6|108661.7|108625.4|108645.4|108603.5|24
1739304960000|2025-02-11 20:16:00|108658.8|108608.8|108654.6|108629.6|108660|108629.6|108648.9|108603.3|30
1739304970000|2025-02-11 20:16:10|108655.1|108630.1|108664.7|108614.7|108669.4|108634.1|108653|108613.8|41
1739304980000|2025-02-11 20:16:20|108667|108617|108668.7|108618.7|108670.9|108634.7|108654.5|108613.5|35
1739304990000|2025-02-11 20:16:30|108670.4|108620.4|108665.6|108615.6|108671.1|108621.1|108661.2|108611.2|24
1739305000000|2025-02-11 20:16:40|108664.5|108614.5|108660.4|108610.4|108664.5|108614.5|108659.9|108609.9|9
1739305010000|2025-02-11 20:16:50|108658.4|108608.4|108656.3|108606.3|108662|108612|108655.3|108605.3|29
1739305020000|2025-02-11 20:17:00|108654.2|108604.2|108660.1|108610.1|108663.4|108623.4|108646.5|108601.9|34
1739305030000|2025-02-11 20:17:10|108659.6|108609.6|108657.4|108632.4|108660.6|108635.6|108649.4|108609.6|28
1739305040000|2025-02-11 20:17:20|108655.1|108630.1|108655.9|108630.9|108658.6|108633.6|108653.6|108628.6|13
1739305050000|2025-02-11 20:17:30|108658.1|108633.1|108666.2|108616.2|108669.7|108633.1|108655.9|108614.7|12
1739305060000|2025-02-11 20:17:40|108667|108617|108667.4|108617.4|108670|108632|108655|108614.9|18
1739305070000|2025-02-11 20:17:50|108665.2|108615.2|108667.9|108617.9|108668.7|108618.7|108665|108615|14
1739305080000|2025-02-11 20:18:00|108666.7|108616.7|108663.3|108613.3|108666.7|108616.7|108656.5|108606.5|15
1739305090000|2025-02-11 20:18:10|108661.3|108611.3|108656.5|108606.5|108663.3|108613.3|108648.8|108598.8|27
1739305100000|2025-02-11 20:18:20|108655.4|108605.4|108656.7|108606.7|108657|108607|108652.6|108602.6|15
1739305110000|2025-02-11 20:18:30|108659.5|108609.5|108667.6|108617.6|108668.3|108618.3|108656.6|108606.6|24
1739305120000|2025-02-11 20:18:40|108667.8|108617.8|108661.7|108611.7|108668.1|108618.1|108660.3|108610.3|11
1739305130000|2025-02-11 20:18:50|108661.2|108611.2|108656.5|108606.5|108662.4|108612.4|108655.5|108605.5|16
1739305140000|2025-02-11 20:19:00|108653.1|108603.1|108654.7|108604.7|108656.8|108606.8|108652.6|108602.6|11
1739305150000|2025-02-11 20:19:10|108656.7|108606.7|108655.8|108605.8|108656.7|108606.7|108654.8|108604.8|3
1739305160000|2025-02-11 20:19:20|108656.8|108606.8|108656.3|108606.3|108658.1|108608.1|108653.8|108603.8|19
1739305170000|2025-02-11 20:19:30|108657|108607|108655.8|108605.8|108657|108607|108655.8|108605.8|2
1739305180000|2025-02-11 20:19:40|108656.8|108606.8|108657.5|108607.5|108657.5|108607.5|108655|108605|16
1739305190000|2025-02-11 20:19:50|108656.3|108606.3|108655.8|108605.8|108659.3|108609.3|108655.3|108605.3|16
1739305200000|2025-02-11 20:20:00|108656.6|108606.6|108656.5|108606.5|108659|108609|108653.2|108603.2|9
1739305210000|2025-02-11 20:20:10|108658|108608|108655.8|108605.8|108659.2|108609.2|108655|108605|15
1739305220000|2025-02-11 20:20:20|108656.3|108606.3|108648.4|108598.4|108658|108608|108646.3|108596.3|22
1739305230000|2025-02-11 20:20:30|108647.4|108597.4|108653.6|108603.6|108653.6|108603.6|108647.4|108597.4|9
1739305240000|2025-02-11 20:20:40|108652.6|108602.6|108668.2|108618.2|108670.3|108620.3|108652.6|108602.6|16
1739305250000|2025-02-11 20:20:50|108666.8|108616.8|108670.4|108620.4|108671.9|108621.9|108658.6|108608.6|22
1739305260000|2025-02-11 20:21:00|108671.6|108621.6|108668.3|108618.3|108671.6|108621.6|108665.6|108615.6|22
1739305270000|2025-02-11 20:21:10|108669.9|108619.9|108666.6|108616.6|108673.4|108623.4|108666.6|108616.6|8
1739305280000|2025-02-11 20:21:20|108665.6|108615.6|108666.9|108616.9|108668.8|108618.8|108665.4|108615.4|7
1739305290000|2025-02-11 20:21:30|108669.8|108619.8|108671.8|108621.8|108673.3|108623.3|108669.7|108619.7|11
1739305300000|2025-02-11 20:21:40|108670|108620|108665.9|108615.9|108673.5|108623.5|108663.5|108613.5|19
1739305310000|2025-02-11 20:21:50|108663.4|108613.4|108668.7|108618.7|108669.7|108619.7|108663.4|108613.4|12
1739305320000|2025-02-11 20:22:00|108670.4|108620.4|108666.1|108616.1|108670.4|108620.4|108663.9|108613.9|13
1739305330000|2025-02-11 20:22:10|108668.4|108618.4|108672.8|108622.8|108674.8|108624.8|108666.8|108616.8|40
1739305340000|2025-02-11 20:22:20|108670.6|108620.6|108665|108615|108672.8|108622.8|108664.5|108614.5|22
1739305350000|2025-02-11 20:22:30|108669.2|108619.2|108649.4|108599.4|108669.2|108619.2|108649.4|108599.4|14
1739305360000|2025-02-11 20:22:40|108651.9|108601.9|108650.7|108600.7|108655|108605|108646.8|108596.8|22
1739305370000|2025-02-11 20:22:50|108648.2|108598.2|108651.9|108601.9|108652.9|108602.9|108645.3|108595.3|28
1739305380000|2025-02-11 20:23:00|108653.9|108603.9|108658.2|108608.2|108660.2|108610.2|108651.6|108601.6|32
1739305390000|2025-02-11 20:23:10|108658.7|108608.7|108663.1|108613.1|108665.5|108615.5|108658.4|108608.4|35
1739305400000|2025-02-11 20:23:20|108660.9|108610.9|108663.1|108613.1|108664.6|108627.8|108649.6|108609.9|29
1739305410000|2025-02-11 20:23:30|108662.1|108612.1|108657.4|108607.4|108662.9|108612.9|108653.7|108603.7|38
1739305420000|2025-02-11 20:23:40|108657.1|108607.1|108652.8|108627.8|108666.3|108629.5|108651|108604.9|52
1739305430000|2025-02-11 20:23:50|108652.3|108627.3|108648.6|108623.6|108652.3|108627.3|108646.7|108621.7|23
1739305440000|2025-02-11 20:24:00|108646.2|108621.2|108649.4|108624.4|108662.2|108624.4|108645.9|108611.1|12
1739305450000|2025-02-11 20:24:10|108648.2|108623.2|108660.5|108610.5|108661.5|108623.2|108648.2|108606.8|16
1739305460000|2025-02-11 20:24:20|108659.3|108609.3|108657.2|108607.2|108662.3|108612.3|108655.8|108605.8|13
1739305470000|2025-02-11 20:24:30|108659.7|108609.7|108669.7|108619.7|108674|108631.3|108648.2|108609.7|28
1739305480000|2025-02-11 20:24:40|108672.3|108622.3|108671|108621|108674.2|108624.2|108669|108619|14
1739305490000|2025-02-11 20:24:50|108670|108620|108670.7|108620.7|108671.6|108621.6|108667.4|108617.4|15
1739305500000|2025-02-11 20:25:00|108670.4|108620.4|108675.7|108625.7|108681.7|108631.7|108669.7|108619.7|37
1739305510000|2025-02-11 20:25:10|108677.2|108627.2|108673.6|108623.6|108677.5|108627.5|108672.7|108622.7|11
1739305520000|2025-02-11 20:25:20|108674.3|108624.3|108670.7|108620.7|108676.4|108626.4|108669.7|108619.7|13
1739305530000|2025-02-11 20:25:30|108672.7|108622.7|108672.4|108622.4|108673|108623|108665.6|108615.6|24
1739305540000|2025-02-11 20:25:40|108673.7|108623.7|108681.7|108631.7|108683.6|108642|108663.1|108619.2|23
1739305550000|2025-02-11 20:25:50|108679.7|108629.7|108674.7|108624.7|108679.7|108629.7|108671.4|108621.4|29
1739305560000|2025-02-11 20:26:00|108676.2|108626.2|108676|108626|108680.7|108630.7|108675.2|108625.2|7
1739305570000|2025-02-11 20:26:10|108677.7|108627.7|108680.3|108630.3|108681.3|108631.3|108675|108625|10
1739305580000|2025-02-11 20:26:20|108681.3|108631.3|108675.5|108625.5|108681.3|108631.3|108673.6|108623.6|20
1739305590000|2025-02-11 20:26:30|108678|108628|108680.6|108630.6|108686.4|108636.4|108676.5|108626.5|22
1739305600000|2025-02-11 20:26:40|108679.9|108629.9|108695.4|108645.4|108699.5|108649.5|108679.9|108629.9|42
1739305610000|2025-02-11 20:26:50|108696.4|108646.4|108700.5|108650.5|108702|108652|108695|108645|24
1739305620000|2025-02-11 20:27:00|108695.8|108645.8|108698.4|108648.4|108705.6|108659.8|108683.6|108645.8|30
1739305630000|2025-02-11 20:27:10|108696.9|108646.9|108698.1|108648.1|108703.1|108653.1|108695.4|108645.4|37
1739305640000|2025-02-11 20:27:20|108699.1|108649.1|108698.1|108648.1|108701.6|108660.1|108679.4|108642.1|41
1739305650000|2025-02-11 20:27:30|108699.3|108649.3|108686.5|108636.5|108701.6|108651.6|108686.5|108636.5|22
1739305660000|2025-02-11 20:27:40|108684.2|108634.2|108688.4|108638.4|108692.4|108642.4|108683.8|108633.8|11
1739305670000|2025-02-11 20:27:50|108689.9|108639.9|108687.9|108637.9|108692.4|108642.4|108684.4|108634.4|13
1739305680000|2025-02-11 20:28:00|108688.9|108638.9|108684.3|108634.3|108690.5|108640.5|108682.4|108632.4|22
1739305690000|2025-02-11 20:28:10|108685.4|108635.4|108673.5|108623.5|108685.4|108635.4|108673.5|108623.5|17
1739305700000|2025-02-11 20:28:20|108672.2|108622.2|108671.9|108621.9|108674.2|108624.2|108670.9|108620.9|17
1739305710000|2025-02-11 20:28:30|108673.2|108623.2|108666.5|108616.5|108673.2|108623.2|108666.5|108616.5|7
1739305720000|2025-02-11 20:28:40|108668|108618|108665.4|108615.4|108668|108618|108664.3|108614.3|7
1739305730000|2025-02-11 20:28:50|108666.1|108616.1|108665.1|108615.1|108666.1|108616.1|108665.1|108615.1|2
1739305740000|2025-02-11 20:29:00|108663.7|108613.7|108665.3|108615.3|108665.3|108615.3|108661.4|108611.4|4
1739305760000|2025-02-11 20:29:20|108663.5|108613.5|108662.5|108612.5|108663.5|108613.5|108662.5|108612.5|2
1739305770000|2025-02-11 20:29:30|108661|108611|108662|108612|108662|108612|108659.8|108609.8|4
1739305780000|2025-02-11 20:29:40|108660.6|108610.6|108659.7|108609.7|108662.3|108612.3|108657.1|108607.1|9
1739305790000|2025-02-11 20:29:50|108659.2|108609.2|108655|108605|108659.7|108609.7|108654|108604|36
1739305800000|2025-02-11 20:30:00|108655.7|108605.7|108659|108609|108661.1|108611.1|108655.7|108605.7|23
1739305810000|2025-02-11 20:30:10|108656.5|108606.5|108655.6|108605.6|108658.3|108608.3|108653.6|108603.6|19
1739305820000|2025-02-11 20:30:20|108656.3|108606.3|108659.8|108609.8|108665.5|108615.5|108656.3|108606.3|21
1739305830000|2025-02-11 20:30:30|108658.5|108608.5|108655.2|108605.2|108659.8|108609.8|108654.7|108604.7|24
1739305840000|2025-02-11 20:30:40|108654.7|108604.7|108653.2|108603.2|108654.7|108604.7|108653.2|108603.2|4
1739305850000|2025-02-11 20:30:50|108651.7|108601.7|108651.7|108601.7|108651.7|108601.7|108651.7|108601.7|1
1739305860000|2025-02-11 20:31:00|108651|108601|108649.8|108599.8|108651.1|108601.1|108647.2|108597.2|8
1739305870000|2025-02-11 20:31:10|108650.8|108600.8|108649.8|108599.8|108650.8|108600.8|108649.8|108599.8|2
1739305880000|2025-02-11 20:31:20|108648.2|108598.2|108647.7|108597.7|108649.2|108599.2|108647.7|108597.7|3
1739305890000|2025-02-11 20:31:30|108646.9|108596.9|108642.8|108592.8|108648.4|108598.4|108641.5|108591.5|15
1739305900000|2025-02-11 20:31:40|108644.2|108594.2|108641.6|108591.6|108644.7|108594.7|108639.4|108589.4|11
1739305910000|2025-02-11 20:31:50|108639.9|108589.9|108638.2|108588.2|108641.6|108591.6|108636.4|108586.4|32
1739305920000|2025-02-11 20:32:00|108638.9|108588.9|108627.3|108577.3|108638.9|108588.9|108626.1|108576.1|13
1739305930000|2025-02-11 20:32:10|108627.8|108577.8|108621.3|108571.3|108627.8|108577.8|108618.7|108568.7|18
1739305940000|2025-02-11 20:32:20|108619.8|108569.8|108617.3|108567.3|108621.4|108571.4|108617.3|108567.3|20
1739305950000|2025-02-11 20:32:30|108615.9|108565.9|108609.9|108559.9|108616.9|108566.9|108609.1|108559.1|14
1739305960000|2025-02-11 20:32:40|108608.6|108558.6|108605.1|108555.1|108608.6|108558.6|108604.9|108554.9|9
1739305970000|2025-02-11 20:32:50|108603.6|108553.6|108609.4|108559.4|108610.9|108560.9|108602.9|108552.9|25
1739305980000|2025-02-11 20:33:00|108608.4|108558.4|108593.9|108543.9|108608.9|108558.9|108593.9|108543.9|6
1739305990000|2025-02-11 20:33:10|108594.9|108544.9|108601.2|108551.2|108603.2|108553.2|108593.9|108543.9|36
1739306000000|2025-02-11 20:33:20|108604|108554|108599.9|108549.9|108604|108554|108597.1|108547.1|15
1739306010000|2025-02-11 20:33:30|108601.3|108551.3|108602.6|108552.6|108603.1|108553.1|108598.2|108548.2|16
1739306020000|2025-02-11 20:33:40|108601.6|108551.6|108603.8|108553.8|108604.8|108554.8|108600.4|108550.4|24
1739306030000|2025-02-11 20:33:50|108601.7|108551.7|108612.3|108562.3|108613.7|108563.7|108601.7|108551.7|27
1739306040000|2025-02-11 20:34:00|108612.8|108562.8|108624.4|108574.4|108624.4|108574.4|108611.9|108561.9|19
1739306050000|2025-02-11 20:34:10|108619.3|108569.3|108617.3|108567.3|108621.8|108571.8|108616.5|108566.5|26
1739306060000|2025-02-11 20:34:20|108616.5|108566.5|108616.5|108566.5|108617.3|108567.3|108616.5|108566.5|20
1739306070000|2025-02-11 20:34:30|108616.8|108566.8|108612.4|108562.4|108619.1|108569.1|108612.4|108562.4|16
1739306080000|2025-02-11 20:34:40|108613.9|108563.9|108614.9|108564.9|108614.9|108564.9|108613.9|108563.9|10
1739306090000|2025-02-11 20:34:50|108615.4|108565.4|108612.6|108562.6|108615.4|108565.4|108611.1|108561.1|19
1739306100000|2025-02-11 20:35:00|108613.4|108563.4|108608.4|108558.4|108613.4|108563.4|108605.8|108555.8|14
1739306110000|2025-02-11 20:35:10|108607.4|108557.4|108607.7|108557.7|108610.4|108560.4|108606.3|108556.3|16
1739306120000|2025-02-11 20:35:20|108606.7|108556.7|108597.7|108572.7|108610.4|108572.7|108594|108556.7|21
1739306130000|2025-02-11 20:35:30|108598.4|108573.4|108612.5|108562.5|108613.9|108573.4|108597.4|108562.5|4
1739306140000|2025-02-11 20:35:40|108610.5|108560.5|108607.1|108557.1|108613.3|108563.3|108606.8|108556.8|34
1739306150000|2025-02-11 20:35:50|108609.3|108559.3|108604.8|108554.8|108609.5|108559.5|108603.6|108553.6|25
1739306160000|2025-02-11 20:36:00|108606.1|108556.1|108604.6|108554.6|108606.1|108556.1|108604.4|108554.4|11
1739306170000|2025-02-11 20:36:10|108606.1|108556.1|108614.6|108564.6|108614.6|108564.6|108606.1|108556.1|27
1739306180000|2025-02-11 20:36:20|108613.8|108563.8|108614.8|108564.8|108617.9|108567.9|108613.8|108563.8|7
1739306190000|2025-02-11 20:36:30|108615.6|108565.6|108612.1|108562.1|108615.6|108565.6|108610.4|108560.4|13
1739306200000|2025-02-11 20:36:40|108611.4|108561.4|108621.3|108571.3|108621.3|108571.3|108611.4|108561.4|7
1739306210000|2025-02-11 20:36:50|108622.1|108572.1|108602.1|108552.1|108622.1|108572.1|108602.1|108552.1|19
1739306220000|2025-02-11 20:37:00|108602.9|108552.9|108604.2|108554.2|108604.6|108554.6|108601.4|108551.4|13
1739306230000|2025-02-11 20:37:10|108606.1|108556.1|108613.3|108563.3|108617.4|108567.4|108606.1|108556.1|19
1739306240000|2025-02-11 20:37:20|108611.5|108561.5|108609.3|108559.3|108615.2|108565.2|108608.3|108558.3|19
1739306250000|2025-02-11 20:37:30|108607.8|108557.8|108605.5|108555.5|108609.3|108559.3|108603.9|108553.9|9
1739306260000|2025-02-11 20:37:40|108606.9|108556.9|108605.5|108555.5|108612.6|108562.6|108604.5|108554.5|9
1739306270000|2025-02-11 20:37:50|108603.7|108553.7|108605.7|108555.7|108608.5|108558.5|108603.7|108553.7|11
1739306280000|2025-02-11 20:38:00|108604.5|108554.5|108604.9|108554.9|108606|108556|108602.7|108552.7|8
1739306290000|2025-02-11 20:38:10|108605.9|108555.9|108595.6|108545.6|108605.9|108555.9|108595.6|108545.6|16
1739306300000|2025-02-11 20:38:20|108594.6|108544.6|108588.6|108538.6|108595.9|108545.9|108587.1|108537.1|7
1739306310000|2025-02-11 20:38:30|108587.6|108537.6|108588.6|108538.6|108592|108542|108587.6|108537.6|9
1739306320000|2025-02-11 20:38:40|108590.5|108540.5|108586.9|108536.9|108591.9|108541.9|108586.6|108536.6|13
1739306330000|2025-02-11 20:38:50|108587.6|108537.6|108586|108536|108589.5|108539.5|108586|108536|5
1739306340000|2025-02-11 20:39:00|108587.5|108537.5|108583.4|108533.4|108590.8|108540.8|108581.8|108531.8|12
1739306350000|2025-02-11 20:39:10|108583.1|108533.1|108584.7|108534.7|108585.7|108535.7|108583.1|108533.1|7
1739306360000|2025-02-11 20:39:20|108583.7|108533.7|108587.7|108537.7|108588.6|108538.6|108582.2|108532.2|12
1739306370000|2025-02-11 20:39:30|108584.2|108534.2|108581.8|108531.8|108584.2|108534.2|108580.3|108530.3|4
1739306380000|2025-02-11 20:39:40|108580.1|108530.1|108564.7|108514.7|108580.1|108530.1|108564|108514|21
1739306390000|2025-02-11 20:39:50|108565.5|108515.5|108569|108519|108573.1|108523.1|108565.5|108515.5|16
1739306400000|2025-02-11 20:40:00|108567.4|108517.4|108570.1|108520.1|108570.8|108520.8|108567.4|108517.4|5
1739306430000|2025-02-11 20:40:30|108569.5|108519.5|108570.3|108520.3|108574.5|108524.5|108569.5|108519.5|9
1739306440000|2025-02-11 20:40:40|108569.1|108519.1|108564.3|108514.3|108571.3|108521.3|108561.6|108511.6|12
1739306450000|2025-02-11 20:40:50|108560.9|108510.9|108563.7|108513.7|108563.7|108513.7|108560.9|108510.9|3
1739306460000|2025-02-11 20:41:00|108565.2|108515.2|108566.4|108516.4|108566.4|108516.4|108565.2|108515.2|2
1739306470000|2025-02-11 20:41:10|108565.2|108515.2|108566.4|108516.4|108566.4|108516.4|108565.2|108515.2|4
1739306480000|2025-02-11 20:41:20|108565.2|108515.2|108561|108511|108565.2|108515.2|108561|108511|5
1739306490000|2025-02-11 20:41:30|108560.3|108510.3|108561|108511|108561|108511|108560.3|108510.3|5
1739306500000|2025-02-11 20:41:40|108562.3|108512.3|108563.1|108513.1|108567.1|108517.1|108559.1|108509.1|8
1739306510000|2025-02-11 20:41:50|108561.6|108511.6|108570.1|108520.1|108571.1|108521.1|108561.6|108511.6|7
1739306520000|2025-02-11 20:42:00|108571.6|108521.6|108574.7|108524.7|108575.5|108525.5|108571.6|108521.6|4
1739306530000|2025-02-11 20:42:10|108577|108527|108576.7|108526.7|108577|108527|108574.2|108524.2|5
1739306540000|2025-02-11 20:42:20|108578.1|108528.1|108574.9|108524.9|108578.1|108528.1|108574.2|108524.2|5
1739306550000|2025-02-11 20:42:30|108573.7|108523.7|108575.3|108525.3|108575.3|108533.1|108552.4|108516.4|13
1739306560000|2025-02-11 20:42:40|108568.9|108518.9|108578.6|108528.6|108584.3|108534.3|108568.9|108518.9|15
1739306580000|2025-02-11 20:43:00|108580.1|108530.1|108585.2|108535.2|108591|108541|108580.1|108530.1|9
1739306590000|2025-02-11 20:43:10|108585.9|108535.9|108585.6|108535.6|108585.9|108535.9|108582|108532|8
1739306610000|2025-02-11 20:43:30|108587.1|108537.1|108583.3|108533.3|108587.1|108537.1|108583.3|108533.3|3
1739306620000|2025-02-11 20:43:40|108585.6|108535.6|108583.1|108533.1|108587.1|108537.1|108581.2|108531.2|7
1739306630000|2025-02-11 20:43:50|108585.4|108535.4|108579.2|108529.2|108585.4|108535.4|108578.4|108528.4|9
1739306640000|2025-02-11 20:44:00|108580.4|108530.4|108582.7|108532.7|108584.9|108534.9|108578.3|108528.3|6
1739306650000|2025-02-11 20:44:10|108580.7|108530.7|108583.8|108533.8|108583.8|108533.8|108579.2|108529.2|7
1739306660000|2025-02-11 20:44:20|108582.2|108532.2|108585.6|108535.6|108585.6|108535.6|108580.8|108530.8|7
1739306670000|2025-02-11 20:44:30|108584.4|108534.4|108584.4|108534.4|108585.6|108535.6|108584.4|108534.4|5
1739306680000|2025-02-11 20:44:40|108585.6|108535.6|108589.5|108539.5|108592|108542|108581.9|108531.9|15
1739306700000|2025-02-11 20:45:00|108586.3|108536.3|108579.4|108529.4|108588.3|108538.3|108577.9|108527.9|10
1739306710000|2025-02-11 20:45:10|108578.2|108528.2|108581.2|108531.2|108588|108538|108578.2|108528.2|22
1739306720000|2025-02-11 20:45:20|108578.4|108528.4|108579.9|108529.9|108584.7|108534.7|108578.1|108528.1|27
1739306730000|2025-02-11 20:45:30|108578.5|108528.5|108581.2|108531.2|108584.4|108534.4|108577.2|108527.2|20
1739306740000|2025-02-11 20:45:40|108582.4|108532.4|108584.4|108534.4|108584.4|108534.4|108582.4|108532.4|2
1739306750000|2025-02-11 20:45:50|108579.9|108529.9|108576.3|108526.3|108581.7|108531.7|108574.8|108524.8|10
1739306760000|2025-02-11 20:46:00|108574.6|108524.6|108567.5|108517.5|108577.1|108527.1|108566|108516|14
1739306770000|2025-02-11 20:46:10|108568.3|108518.3|108561.5|108511.5|108568.3|108518.3|108561.2|108511.2|7
1739306780000|2025-02-11 20:46:20|108562.9|108512.9|108559.2|108509.2|108564.3|108514.3|108557.2|108507.2|9
1739306790000|2025-02-11 20:46:30|108556.7|108506.7|108562.7|108512.7|108562.7|108512.7|108556.7|108506.7|6
1739306800000|2025-02-11 20:46:40|108557.4|108507.4|108551.6|108501.6|108563.9|108513.9|108551.6|108501.6|11
1739306810000|2025-02-11 20:46:50|108550.3|108500.3|108551.3|108501.3|108551.3|108501.3|108550.3|108500.3|2
1739306820000|2025-02-11 20:47:00|108550|108500|108549.9|108499.9|108552.2|108502.2|108546.9|108496.9|8
1739306830000|2025-02-11 20:47:10|108548.9|108498.9|108555.4|108505.4|108556.2|108506.2|108548.9|108498.9|10
1739306840000|2025-02-11 20:47:20|108556.4|108506.4|108559.4|108509.4|108559.4|108509.4|108556.4|108506.4|3
1739306850000|2025-02-11 20:47:30|108561.2|108511.2|108554|108504|108561.2|108511.2|108552.5|108502.5|11
1739306860000|2025-02-11 20:47:40|108554.8|108504.8|108550.1|108500.1|108556.2|108506.2|108549.4|108499.4|13
1739306870000|2025-02-11 20:47:50|108552.4|108502.4|108550.3|108500.3|108552.4|108502.4|108549.4|108499.4|3
1739306880000|2025-02-11 20:48:00|108549.1|108499.1|108548|108498|108551.6|108501.6|108547.8|108497.8|6
1739306890000|2025-02-11 20:48:10|108548.7|108498.7|108541.5|108491.5|108548.7|108498.7|108540.1|108490.1|10
1739306910000|2025-02-11 20:48:30|108540|108490|108540|108490|108540|108490|108540|108490|1
1739306920000|2025-02-11 20:48:40|108538.6|108488.6|108538.4|108488.4|108541.5|108491.5|108533.6|108483.6|16
1739306930000|2025-02-11 20:48:50|108539.4|108489.4|108545.8|108495.8|108545.8|108495.8|108537.9|108487.9|6
1739306940000|2025-02-11 20:49:00|108544.3|108494.3|108542.5|108492.5|108544.5|108494.5|108540.6|108490.6|12
1739306950000|2025-02-11 20:49:10|108544.5|108494.5|108543.5|108493.5|108544.8|108494.8|108542.7|108492.7|4
1739306960000|2025-02-11 20:49:20|108545.3|108495.3|108540.9|108490.9|108547.3|108497.3|108540.9|108490.9|12
1739306970000|2025-02-11 20:49:30|108542.4|108492.4|108540.7|108490.7|108543.7|108493.7|108535.6|108485.6|15
1739306980000|2025-02-11 20:49:40|108541.9|108491.9|108540.1|108490.1|108542.9|108492.9|108538.6|108488.6|7
1739306990000|2025-02-11 20:49:50|108542.7|108492.7|108536.3|108486.3|108546|108496|108536.3|108486.3|13
1739307000000|2025-02-11 20:50:00|108537.3|108487.3|108536.1|108486.1|108537.3|108487.3|108532|108482|17
1739307010000|2025-02-11 20:50:10|108535.7|108485.7|108540.4|108490.4|108544.5|108494.5|108535.7|108485.7|19
1739307020000|2025-02-11 20:50:20|108541.2|108491.2|108540.4|108490.4|108543.6|108493.6|108539.7|108489.7|6
1739307030000|2025-02-11 20:50:30|108542.4|108492.4|108548.5|108498.5|108548.5|108498.5|108541|108491|8
1739307040000|2025-02-11 20:50:40|108550|108500|108542.6|108492.6|108550|108500|108542.6|108492.6|7
1739307050000|2025-02-11 20:50:50|108544.3|108494.3|108537.7|108487.7|108544.5|108494.5|108537.7|108487.7|8
1739307060000|2025-02-11 20:51:00|108535.4|108485.4|108529.2|108479.2|108535.4|108485.4|108527.6|108477.6|7
1739307070000|2025-02-11 20:51:10|108531|108481|108529.4|108479.4|108531.1|108481.1|108529.4|108479.4|4
1739307080000|2025-02-11 20:51:20|108530.2|108480.2|108532|108482|108537.3|108487.3|108529.7|108479.7|17
1739307090000|2025-02-11 20:51:30|108530.3|108480.3|108536.9|108486.9|108540.6|108490.6|108530.3|108480.3|10
1739307100000|2025-02-11 20:51:40|108538.3|108488.3|108537.1|108487.1|108541.5|108491.5|108537.1|108487.1|8
1739307110000|2025-02-11 20:51:50|108535.1|108485.1|108533.3|108483.3|108535.1|108485.1|108532.5|108482.5|5
1739307120000|2025-02-11 20:52:00|108534.1|108484.1|108533.1|108483.1|108534.1|108484.1|108533.1|108483.1|2
1739307130000|2025-02-11 20:52:10|108533.8|108483.8|108533.6|108483.6|108533.8|108483.8|108532.8|108482.8|3
1739307140000|2025-02-11 20:52:20|108535.5|108485.5|108542.2|108492.2|108542.2|108492.2|108535.5|108485.5|10
1739307150000|2025-02-11 20:52:30|108540.8|108490.8|108541.9|108491.9|108543.9|108493.9|108539|108489|12
1739307160000|2025-02-11 20:52:40|108541.7|108491.7|108548.2|108498.2|108548.2|108498.2|108541.7|108491.7|10
1739307170000|2025-02-11 20:52:50|108546.8|108496.8|108544|108494|108546.8|108496.8|108541.5|108491.5|9
1739307180000|2025-02-11 20:53:00|108544.7|108494.7|108545|108495|108547.1|108497.1|108542.6|108492.6|10
1739307190000|2025-02-11 20:53:10|108546.4|108496.4|108546.5|108496.5|108547.4|108497.4|108544.2|108494.2|8
1739307200000|2025-02-11 20:53:20|108547.8|108497.8|108562.7|108512.7|108562.7|108512.7|108546.1|108496.1|25
1739307210000|2025-02-11 20:53:30|108562|108512|108561.6|108511.6|108563.5|108513.5|108560.5|108510.5|5
1739307220000|2025-02-11 20:53:40|108563|108513|108563|108513|108563|108513|108563|108513|1
1739307230000|2025-02-11 20:53:50|108561.7|108511.7|108560.4|108510.4|108562.8|108512.8|108557.9|108507.9|18
1739307240000|2025-02-11 20:54:00|108561.7|108511.7|108561.5|108511.5|108564.5|108514.5|108556.9|108506.9|19
1739307250000|2025-02-11 20:54:10|108563.2|108513.2|108563|108513|108565.3|108515.3|108560.5|108510.5|16
1739307260000|2025-02-11 20:54:20|108561.8|108511.8|108564|108514|108564|108514|108559.5|108509.5|11
1739307270000|2025-02-11 20:54:30|108563.5|108513.5|108560.8|108510.8|108563.5|108513.5|108556|108506|9
1739307280000|2025-02-11 20:54:40|108559.6|108509.6|108558|108508|108561.1|108511.1|108556.5|108506.5|25
1739307290000|2025-02-11 20:54:50|108559.9|108509.9|108558.9|108508.9|108560.4|108510.4|108557.2|108507.2|6
1739307300000|2025-02-11 20:55:00|108558.2|108508.2|108561.1|108511.1|108562.1|108512.1|108557.8|108507.8|13
1739307310000|2025-02-11 20:55:10|108561.8|108511.8|108560.8|108510.8|108563.9|108513.9|108558.8|108508.8|25
1739307320000|2025-02-11 20:55:20|108564.8|108514.8|108562.7|108512.7|108564.9|108514.9|108560.3|108510.3|20
1739307330000|2025-02-11 20:55:30|108564|108514|108567.5|108517.5|108567.5|108517.5|108559.8|108509.8|16
1739307340000|2025-02-11 20:55:40|108566.5|108516.5|108574.2|108524.2|108576.5|108526.5|108566.5|108516.5|18
1739307350000|2025-02-11 20:55:50|108574.9|108524.9|108574.3|108524.3|108583.3|108533.3|108571.2|108521.2|40
1739307360000|2025-02-11 20:56:00|108573.3|108523.3|108578.7|108528.7|108578.7|108528.7|108569.5|108519.5|15
1739307370000|2025-02-11 20:56:10|108580.2|108530.2|108582.6|108532.6|108584.3|108534.3|108577.7|108527.7|32
1739307380000|2025-02-11 20:56:20|108583.6|108533.6|108578.9|108528.9|108583.6|108533.6|108571.8|108521.8|21
1739307390000|2025-02-11 20:56:30|108578.5|108528.5|108578.5|108528.5|108578.5|108528.5|108578.5|108528.5|1
1739307400000|2025-02-11 20:56:40|108580.2|108530.2|108577.5|108527.5|108580.5|108530.5|108577.5|108527.5|5
1739307410000|2025-02-11 20:56:50|108578.2|108528.2|108575.8|108525.8|108578.2|108528.2|108575.8|108525.8|5
1739307420000|2025-02-11 20:57:00|108579|108529|108580.9|108530.9|108582|108532|108577.4|108527.4|9
1739307430000|2025-02-11 20:57:10|108583.9|108533.9|108589.3|108539.3|108590.6|108540.6|108583.9|108533.9|3
1739307440000|2025-02-11 20:57:20|108590.6|108540.6|108582.1|108532.1|108591.8|108541.8|108581.1|108531.1|20
1739307450000|2025-02-11 20:57:30|108566.5|108541.5|108569.7|108544.7|108586.7|108545.8|108566.5|108529.5|29
1739307460000|2025-02-11 20:57:40|108574.6|108549.6|108566.7|108541.7|108584.1|108549.6|108565.7|108528.6|28
1739307470000|2025-02-11 20:57:50|108567.7|108542.7|108587.2|108537.2|108590.6|108544|108566|108532.3|30
1739307480000|2025-02-11 20:58:00|108587.7|108537.7|108583.9|108533.9|108587.7|108546.3|108564.5|108528|47
1739307490000|2025-02-11 20:58:10|108566.6|108541.6|108585.7|108535.7|108586.7|108542.2|108562.5|108532.6|35
1739307500000|2025-02-11 20:58:20|108587.9|108537.9|108585.4|108535.4|108587.9|108537.9|108580.3|108530.3|15
1739307510000|2025-02-11 20:58:30|108583|108533|108588.9|108538.9|108591.7|108548.6|108567.4|108532.4|21
1739307520000|2025-02-11 20:58:40|108589.7|108539.7|108593.6|108543.6|108595.3|108545.3|108588.6|108538.6|9
1739307530000|2025-02-11 20:58:50|108592.2|108542.2|108592.2|108542.2|108594.4|108544.4|108590.8|108540.8|16
1739307540000|2025-02-11 20:59:00|108593.3|108543.3|108602.2|108552.2|108602.2|108552.2|108591.3|108541.3|26
1739307550000|2025-02-11 20:59:10|108599.2|108549.2|108597.9|108547.9|108602.8|108552.8|108597.9|108547.9|28
1739307560000|2025-02-11 20:59:20|108598.6|108548.6|108602.8|108552.8|108604.1|108554.1|108598.1|108548.1|13
1739307570000|2025-02-11 20:59:30|108604.3|108554.3|108600.9|108550.9|108604.3|108554.3|108599.9|108549.9|6
1739307580000|2025-02-11 20:59:40|108602.1|108552.1|108597.4|108547.4|108602.1|108552.1|108597.2|108547.2|9
1739307590000|2025-02-11 20:59:50|108596.9|108546.9|108600.1|108550.1|108602.6|108552.6|108593.5|108543.5|24
1739307600000|2025-02-11 21:00:00|108600.4|108550.4|108607.7|108557.7|108612.2|108562.2|108600.4|108550.4|51
1739307610000|2025-02-11 21:00:10|108606.2|108556.2|108603.1|108553.1|108609.3|108559.3|108600.5|108550.5|42
1739307620000|2025-02-11 21:00:20|108609.4|108559.4|108613|108563|108613|108563|108604.6|108554.6|25
1739307630000|2025-02-11 21:00:30|108607|108557|108611|108561|108611.2|108561.2|108605.2|108555.2|30
1739307640000|2025-02-11 21:00:40|108610.4|108560.4|108608.4|108558.4|108610.4|108560.4|108607.7|108557.7|23
1739307650000|2025-02-11 21:00:50|108609.2|108559.2|108605.6|108555.6|108610.4|108560.4|108604.3|108554.3|26
1739307660000|2025-02-11 21:01:00|108604.3|108554.3|108610|108560|108611|108561|108599|108549|44
1739307670000|2025-02-11 21:01:10|108608.8|108558.8|108603.1|108553.1|108610.3|108560.3|108603.1|108553.1|15
1739307680000|2025-02-11 21:01:20|108602.6|108552.6|108601|108551|108602.6|108552.6|108601|108551|6
1739307690000|2025-02-11 21:01:30|108602|108552|108601.7|108551.7|108605.1|108555.1|108594.8|108544.8|26
1739307700000|2025-02-11 21:01:40|108602.1|108552.1|108595.4|108545.4|108603.7|108553.7|108593.4|108543.4|37
1739307710000|2025-02-11 21:01:50|108593|108543|108602.1|108552.1|108603.3|108553.3|108593|108543|23
1739307720000|2025-02-11 21:02:00|108603.1|108553.1|108601.3|108551.3|108607.3|108557.3|108600.8|108550.8|16
1739307730000|2025-02-11 21:02:10|108600|108550|108600.9|108550.9|108601.4|108551.4|108598.7|108548.7|5
1739307740000|2025-02-11 21:02:20|108602.4|108552.4|108600.2|108550.2|108602.4|108552.4|108599.4|108549.4|7
1739307750000|2025-02-11 21:02:30|108598.6|108548.6|108598.6|108548.6|108598.6|108548.6|108598.6|108548.6|1
1739307760000|2025-02-11 21:02:40|108600.2|108550.2|108599.1|108549.1|108600.2|108550.2|108599.1|108549.1|2
1739307770000|2025-02-11 21:02:50|108597.5|108547.5|108594.1|108544.1|108599.4|108549.4|108593.6|108543.6|16
1739307780000|2025-02-11 21:03:00|108593.3|108543.3|108592.3|108542.3|108595.8|108545.8|108590.6|108540.6|15
1739307790000|2025-02-11 21:03:10|108593.8|108543.8|108597.9|108547.9|108598.7|108548.7|108593.8|108543.8|6
1739307800000|2025-02-11 21:03:20|108595.9|108545.9|108597.9|108547.9|108597.9|108547.9|108595.9|108545.9|2
1739307820000|2025-02-11 21:03:40|108598|108548|108600.5|108550.5|108600.5|108550.5|108598|108548|4
1739307840000|2025-02-11 21:04:00|108598.5|108548.5|108599.8|108549.8|108600.5|108550.5|108597|108547|8
1739307850000|2025-02-11 21:04:10|108600.6|108550.6|108599.3|108549.3|108600.6|108550.6|108599.3|108549.3|4
1739307870000|2025-02-11 21:04:30|108597.9|108547.9|108603|108553|108603|108553|108597.9|108547.9|5
1739307880000|2025-02-11 21:04:40|108604.4|108554.4|108604.5|108554.5|108610.6|108560.6|108604.4|108554.4|14
1739307890000|2025-02-11 21:04:50|108606.2|108556.2|108609.8|108559.8|108612.5|108562.5|108606.2|108556.2|8
1739307900000|2025-02-11 21:05:00|108608.3|108558.3|108608.6|108558.6|108611.4|108561.4|108603|108553|21
1739307910000|2025-02-11 21:05:10|108607.3|108557.3|108608.1|108558.1|108608.8|108558.8|108606.2|108556.2|11
1739307930000|2025-02-11 21:05:30|108607.1|108557.1|108607.1|108557.1|108607.1|108557.1|108607.1|108557.1|1
1739307940000|2025-02-11 21:05:40|108605.6|108555.6|108606.3|108556.3|108606.3|108556.3|108599.4|108549.4|11
1739307950000|2025-02-11 21:05:50|108605.8|108555.8|108608.5|108558.5|108612|108562|108605.4|108555.4|9
1739307960000|2025-02-11 21:06:00|108609.8|108559.8|108609|108559|108611|108561|108607|108557|16
1739307970000|2025-02-11 21:06:10|108607.5|108557.5|108605.3|108555.3|108608.8|108558.8|108605.1|108555.1|7
1739307980000|2025-02-11 21:06:20|108606.3|108556.3|108605.3|108555.3|108606.3|108556.3|108604.3|108554.3|5
1739307990000|2025-02-11 21:06:30|108603.8|108553.8|108605.1|108555.1|108606.6|108556.6|108603.8|108553.8|8
1739308000000|2025-02-11 21:06:40|108606.1|108556.1|108603.5|108553.5|108606.1|108556.1|108603.5|108553.5|3
1739308020000|2025-02-11 21:07:00|108608.3|108558.3|108616.4|108566.4|108616.4|108566.4|108606.7|108556.7|17
1739308030000|2025-02-11 21:07:10|108614.9|108564.9|108619.4|108569.4|108620.1|108570.1|108613.6|108563.6|18
1739308040000|2025-02-11 21:07:20|108617.9|108567.9|108617.9|108567.9|108617.9|108567.9|108616.9|108566.9|3
1739308050000|2025-02-11 21:07:30|108618.1|108568.1|108620.5|108570.5|108620.5|108570.5|108618.1|108568.1|7
1739308060000|2025-02-11 21:07:40|108621|108571|108616.2|108566.2|108621|108571|108616.2|108566.2|7
1739308080000|2025-02-11 21:08:00|108615.9|108565.9|108616.4|108566.4|108617.7|108567.7|108615.9|108565.9|13
1739308090000|2025-02-11 21:08:10|108617.7|108567.7|108615.8|108565.8|108617.7|108567.7|108615.4|108565.4|11
1739308100000|2025-02-11 21:08:20|108614.9|108564.9|108614.9|108564.9|108614.9|108564.9|108614.9|108564.9|1
1739308110000|2025-02-11 21:08:30|108615.8|108565.8|108611.4|108561.4|108615.8|108565.8|108608.4|108558.4|18
1739308120000|2025-02-11 21:08:40|108612.8|108562.8|108611.3|108561.3|108612.8|108562.8|108611.3|108561.3|2
1739308130000|2025-02-11 21:08:50|108610.5|108560.5|108606.3|108556.3|108611.5|108561.5|108605.6|108555.6|18
1739308140000|2025-02-11 21:09:00|108607.6|108557.6|108610.5|108560.5|108611.5|108561.5|108605.8|108555.8|14
1739308150000|2025-02-11 21:09:10|108611.3|108561.3|108611.5|108561.5|108611.5|108561.5|108606|108556|8
1739308170000|2025-02-11 21:09:30|108613.8|108563.8|108612|108562|108613.8|108563.8|108610.8|108560.8|6
1739308180000|2025-02-11 21:09:40|108613.5|108563.5|108613.5|108563.5|108613.5|108563.5|108612|108562|3
1739308190000|2025-02-11 21:09:50|108614.5|108564.5|108612.9|108562.9|108614.5|108564.5|108611.1|108561.1|12
1739308200000|2025-02-11 21:10:00|108612.2|108562.2|108610.9|108560.9|108612.2|108562.2|108610.7|108560.7|4
1739308220000|2025-02-11 21:10:20|108612.6|108562.6|108612.6|108562.6|108612.6|108562.6|108612.6|108562.6|1
1739308230000|2025-02-11 21:10:30|108614.5|108564.5|108606.8|108556.8|108614.5|108564.5|108606.8|108556.8|5
1739308240000|2025-02-11 21:10:40|108605.1|108555.1|108605.8|108555.8|108605.8|108555.8|108602.4|108552.4|7
1739308260000|2025-02-11 21:11:00|108604.4|108554.4|108602.2|108552.2|108604.4|108554.4|108598.2|108548.2|26
1739308280000|2025-02-11 21:11:20|108600.7|108550.7|108602.7|108552.7|108602.7|108552.7|108600.7|108550.7|2
1739308290000|2025-02-11 21:11:30|108601.1|108551.1|108600|108550|108603.5|108553.5|108600|108550|7
1739308300000|2025-02-11 21:11:40|108601.5|108551.5|108604|108554|108604|108554|108601.5|108551.5|3
1739308310000|2025-02-11 21:11:50|108603.2|108553.2|108605.2|108555.2|108605.2|108555.2|108601.4|108551.4|6
1739308320000|2025-02-11 21:12:00|108606.6|108556.6|108618.6|108568.6|108618.6|108568.6|108606.6|108556.6|5
1739308330000|2025-02-11 21:12:10|108619.6|108569.6|108619.5|108569.5|108622.2|108572.2|108615.6|108565.6|8
1739308340000|2025-02-11 21:12:20|108621.2|108571.2|108620|108570|108621.2|108571.2|108620|108570|2
1739308350000|2025-02-11 21:12:30|108621.5|108571.5|108622.5|108572.5|108622.7|108572.7|108621.5|108571.5|3
1739308360000|2025-02-11 21:12:40|108621.5|108571.5|108623|108573|108623|108573|108621.5|108571.5|2
1739308370000|2025-02-11 21:12:50|108624.4|108574.4|108628.7|108578.7|108629|108579|108623.6|108573.6|17
1739308380000|2025-02-11 21:13:00|108629.4|108579.4|108633.2|108583.2|108633.7|108583.7|108629.4|108579.4|13
1739308390000|2025-02-11 21:13:10|108632.5|108582.5|108629.2|108579.2|108632.5|108582.5|108628.9|108578.9|14
1739308400000|2025-02-11 21:13:20|108630.2|108580.2|108630.5|108580.5|108631.7|108581.7|108629.9|108579.9|8
1739308410000|2025-02-11 21:13:30|108631.2|108581.2|108629.6|108579.6|108631.2|108581.2|108629.6|108579.6|2
1739308420000|2025-02-11 21:13:40|108629.1|108579.1|108632.6|108582.6|108632.6|108582.6|108629.1|108579.1|7
1739308430000|2025-02-11 21:13:50|108630.6|108580.6|108631|108581|108632.9|108582.9|108629.2|108579.2|10
1739308440000|2025-02-11 21:14:00|108629.6|108579.6|108629.6|108579.6|108629.6|108579.6|108628.4|108578.4|3
1739308450000|2025-02-11 21:14:10|108629.1|108579.1|108627.6|108577.6|108629.1|108579.1|108626.8|108576.8|14
1739308460000|2025-02-11 21:14:20|108628.9|108578.9|108627.6|108577.6|108629.4|108579.4|108627.6|108577.6|13
1739308470000|2025-02-11 21:14:30|108626.6|108576.6|108630|108580|108630|108580|108626.6|108576.6|10
1739308480000|2025-02-11 21:14:40|108627.5|108577.5|108628.5|108578.5|108629.5|108579.5|108623.5|108573.5|4
1739308490000|2025-02-11 21:14:50|108629|108579|108627.4|108577.4|108629|108579|108626.9|108576.9|16
1739308500000|2025-02-11 21:15:00|108628.1|108578.1|108627.6|108577.6|108628.1|108578.1|108625.6|108575.6|19
1739308510000|2025-02-11 21:15:10|108626.6|108576.6|108627.9|108577.9|108627.9|108577.9|108626.6|108576.6|2
1739308520000|2025-02-11 21:15:20|108627.5|108577.5|108627.5|108577.5|108627.5|108577.5|108627.5|108577.5|1
1739308530000|2025-02-11 21:15:30|108628.5|108578.5|108627.5|108577.5|108628.5|108578.5|108627.5|108577.5|2
1739308540000|2025-02-11 21:15:40|108626.5|108576.5|108611.7|108561.7|108626.5|108576.5|108610.5|108560.5|16
1739308550000|2025-02-11 21:15:50|108610.5|108560.5|108611.5|108561.5|108611.5|108561.5|108610.5|108560.5|2
1739308560000|2025-02-11 21:16:00|108610.2|108560.2|108610.5|108560.5|108611.5|108561.5|108610.2|108560.2|3
1739308570000|2025-02-11 21:16:10|108613|108563|108613|108563|108613|108563|108613|108563|1
1739308580000|2025-02-11 21:16:20|108615|108565|108612.5|108562.5|108615.5|108565.5|108608.5|108558.5|7
1739308590000|2025-02-11 21:16:30|108615|108565|108615.5|108565.5|108616|108566|108609.5|108559.5|19
1739308600000|2025-02-11 21:16:40|108614.5|108564.5|108611.5|108561.5|108614.5|108564.5|108609.5|108559.5|12
1739308610000|2025-02-11 21:16:50|108612.3|108562.3|108610.5|108560.5|108612.3|108562.3|108609.5|108559.5|3
1739308620000|2025-02-11 21:17:00|108609.3|108559.3|108609.2|108559.2|108611.3|108561.3|108608.8|108558.8|7
1739308630000|2025-02-11 21:17:10|108610.2|108560.2|108610|108560|108614.5|108564.5|108610|108560|8
1739308640000|2025-02-11 21:17:20|108612.5|108562.5|108615.5|108565.5|108617|108567|108612.5|108562.5|9
1739308650000|2025-02-11 21:17:30|108611.1|108561.1|108611.1|108561.1|108611.8|108561.8|108611.1|108561.1|3
1739308660000|2025-02-11 21:17:40|108609|108559|108607.8|108557.8|108609.8|108559.8|108607.8|108557.8|6
1739308670000|2025-02-11 21:17:50|108608.8|108558.8|108608.3|108558.3|108609.5|108559.5|108606.8|108556.8|17
1739308680000|2025-02-11 21:18:00|108607.3|108557.3|108613.5|108563.5|108613.5|108563.5|108606.8|108556.8|7
1739308690000|2025-02-11 21:18:10|108609.5|108559.5|108606.5|108556.5|108613.5|108563.5|108606.5|108556.5|8
1739308700000|2025-02-11 21:18:20|108610|108560|108606|108556|108611.5|108561.5|108606|108556|3
1739308710000|2025-02-11 21:18:30|108606.6|108556.6|108606.6|108556.6|108606.6|108556.6|108606.6|108556.6|1
1739308730000|2025-02-11 21:18:50|108607.3|108557.3|108605.7|108555.7|108607.3|108557.3|108605.7|108555.7|2
1739308740000|2025-02-11 21:19:00|108604|108554|108602.8|108552.8|108604.2|108554.2|108602.8|108552.8|3
1739308750000|2025-02-11 21:19:10|108601.8|108551.8|108600|108550|108601.8|108551.8|108600|108550|2
1739308760000|2025-02-11 21:19:20|108602|108552|108602|108552|108602.8|108552.8|108602|108552|3
1739308770000|2025-02-11 21:19:30|108600.3|108550.3|108596.5|108546.5|108601.3|108551.3|108596.5|108546.5|5
1739308790000|2025-02-11 21:19:50|108600.5|108550.5|108602|108552|108602|108552|108600.5|108550.5|2
1739308800000|2025-02-11 21:20:00|108598|108548|108608.2|108558.2|108608.2|108558.2|108598|108548|8
1739308830000|2025-02-11 21:20:30|108607.5|108557.5|108604|108554|108607.5|108557.5|108604|108554|2
1739308840000|2025-02-11 21:20:40|108609|108559|108619.4|108569.4|108619.4|108569.4|108609|108559|10
1739308850000|2025-02-11 21:20:50|108620.1|108570.1|108619.1|108569.1|108620.1|108570.1|108619.1|108569.1|2
1739308870000|2025-02-11 21:21:10|108621|108571|108621|108571|108621|108571|108621|108571|1
1739308880000|2025-02-11 21:21:20|108649.8|108533.8|108649.8|108533.8|108649.8|108533.8|108649.8|108533.8|1
1739308890000|2025-02-11 21:21:30|108649.9|108533.9|108650.1|108534.1|108650.6|108534.6|108649.4|108533.4|5
1739308900000|2025-02-11 21:21:40|108650.2|108534.2|108617.4|108567.4|108650.2|108567.4|108617.4|108534.2|2
1739308910000|2025-02-11 21:21:50|108619.9|108569.9|108619.9|108569.9|108619.9|108569.9|108619.9|108569.9|1
1739308930000|2025-02-11 21:22:10|108619|108569|108622|108572|108622|108572|108618.5|108568.5|7
1739308940000|2025-02-11 21:22:20|108621|108571|108622.5|108572.5|108622.5|108572.5|108618.5|108568.5|11
1739308950000|2025-02-11 21:22:30|108612.5|108562.5|108617.7|108567.7|108617.7|108567.7|108612.5|108562.5|3
1739308960000|2025-02-11 21:22:40|108619|108569|108620.5|108570.5|108621|108571|108619|108569|5
1739308970000|2025-02-11 21:22:50|108621|108571|108621|108571|108621.8|108571.8|108619.8|108569.8|4
1739308980000|2025-02-11 21:23:00|108623.5|108573.5|108623.5|108573.5|108623.5|108573.5|108623.5|108573.5|1
1739309010000|2025-02-11 21:23:30|108621.2|108571.2|108621.2|108571.2|108621.2|108571.2|108621.2|108571.2|1
1739309020000|2025-02-11 21:23:40|108620.7|108570.7|108620.7|108570.7|108620.7|108570.7|108620.7|108570.7|1
1739309030000|2025-02-11 21:23:50|108617.5|108567.5|108619.7|108569.7|108620.7|108570.7|108617.5|108567.5|11
1739309040000|2025-02-11 21:24:00|108620.5|108570.5|108621.1|108571.1|108621.1|108571.1|108614.7|108564.7|12
1739309050000|2025-02-11 21:24:10|108618.3|108568.3|108620.3|108570.3|108620.8|108570.8|108618.3|108568.3|4
1739309060000|2025-02-11 21:24:20|108621.1|108571.1|108624.3|108574.3|108627.8|108577.8|108621.1|108571.1|7
1739309070000|2025-02-11 21:24:30|108623.3|108573.3|108623.8|108573.8|108623.8|108573.8|108622.1|108572.1|7
1739309090000|2025-02-11 21:24:50|108623.3|108573.3|108625.3|108575.3|108626|108576|108621.9|108571.9|7
1739309100000|2025-02-11 21:25:00|108624.5|108574.5|108619.4|108569.4|108624.5|108574.5|108615.4|108565.4|18
1739309110000|2025-02-11 21:25:10|108620.2|108570.2|108615.4|108565.4|108620.2|108570.2|108612.9|108562.9|9
1739309120000|2025-02-11 21:25:20|108616.4|108566.4|108619.1|108569.1|108620.6|108570.6|108616.4|108566.4|5
1739309130000|2025-02-11 21:25:30|108619.9|108569.9|108616.9|108566.9|108620.1|108570.1|108616.9|108566.9|4
1739309140000|2025-02-11 21:25:40|108618.1|108568.1|108616.4|108566.4|108620.1|108570.1|108616.4|108566.4|7
1739309150000|2025-02-11 21:25:50|108618.4|108568.4|108621.5|108571.5|108622|108572|108618.4|108568.4|6
1739309160000|2025-02-11 21:26:00|108620.5|108570.5|108619.5|108569.5|108620.5|108582|108606.5|108561|8
1739309170000|2025-02-11 21:26:10|108608.5|108583.5|108608.2|108583.2|108611|108586|108608.2|108583.2|4
1739309190000|2025-02-11 21:26:30|108610.5|108585.5|108606.9|108581.9|108610.6|108585.6|108606.4|108581.4|7
1739309200000|2025-02-11 21:26:40|108607.4|108582.4|108608.9|108583.9|108609.7|108584.7|108607.4|108582.4|5
1739309210000|2025-02-11 21:26:50|108608.4|108583.4|108617.1|108567.1|108617.6|108583.9|108608.4|108566.6|5
1739309220000|2025-02-11 21:27:00|108619.1|108569.1|108621.2|108571.2|108621.9|108571.9|108619.1|108569.1|10
1739309230000|2025-02-11 21:27:10|108621.5|108571.5|108607.5|108582.5|108621.5|108584|108607.5|108571.5|3
1739309240000|2025-02-11 21:27:20|108609|108584|108622|108572|108622.5|108584|108609|108564.5|20
1739309250000|2025-02-11 21:27:30|108621|108571|108621.2|108571.2|108622.2|108572.2|108621|108571|4
1739309260000|2025-02-11 21:27:40|108622.2|108572.2|108621.2|108571.2|108622.2|108572.2|108621.2|108571.2|4
1739309270000|2025-02-11 21:27:50|108622.2|108572.2|108621|108571|108623|108573|108621|108571|9
1739309280000|2025-02-11 21:28:00|108623|108573|108611.1|108561.1|108623|108581.5|108602.6|108561.1|10
1739309290000|2025-02-11 21:28:10|108613.1|108563.1|108611.7|108561.7|108613.1|108563.1|108611.7|108561.7|2
1739309300000|2025-02-11 21:28:20|108610.7|108560.7|108609.2|108559.2|108610.7|108560.7|108609.2|108559.2|2
1739309310000|2025-02-11 21:28:30|108610.2|108560.2|108609.3|108559.3|108611.8|108561.8|108608.7|108558.7|6
1739309340000|2025-02-11 21:29:00|108604|108554|108610.7|108560.7|108610.7|108560.7|108604|108554|2
1739309350000|2025-02-11 21:29:10|108609|108559|108608.2|108558.2|108610|108560|108606.7|108556.7|6
1739309360000|2025-02-11 21:29:20|108607.7|108557.7|108613.2|108563.2|108614.8|108564.8|108602.6|108552.6|16
1739309370000|2025-02-11 21:29:30|108615|108565|108615|108565|108615|108565|108615|108565|1
1739309380000|2025-02-11 21:29:40|108616.5|108566.5|108612.8|108562.8|108616.5|108566.5|108612.8|108562.8|3
1739309400000|2025-02-11 21:30:00|108614.3|108564.3|108612.7|108562.7|108617.5|108567.5|108612.7|108562.7|9
1739309410000|2025-02-11 21:30:10|108611.4|108561.4|108605.8|108555.8|108611.4|108561.4|108605.8|108555.8|4
1739309420000|2025-02-11 21:30:20|108605.2|108555.2|108605.2|108555.2|108605.2|108555.2|108604.1|108554.1|3
1739309430000|2025-02-11 21:30:30|108604.1|108554.1|108605.2|108555.2|108605.2|108555.2|108604.1|108554.1|2
1739309440000|2025-02-11 21:30:40|108604.1|108554.1|108598.9|108548.9|108620|108554.1|108598.9|108531|5
1739309450000|2025-02-11 21:30:50|108602|108552|108597.3|108547.3|108602|108552|108597.3|108547.3|3
1739309460000|2025-02-11 21:31:00|108600.8|108550.8|108600.4|108550.4|108602.4|108552.4|108598.1|108548.1|5
1739309490000|2025-02-11 21:31:30|108602.1|108552.1|108603.8|108553.8|108603.8|108553.8|108602.1|108552.1|2
1739309500000|2025-02-11 21:31:40|108606.6|108556.6|108607.9|108557.9|108607.9|108557.9|108603.8|108553.8|3
1739309510000|2025-02-11 21:31:50|108605.8|108555.8|108607.5|108557.5|108607.5|108557.5|108605.8|108555.8|2
1739309530000|2025-02-11 21:32:10|108616.2|108542.7|108616.2|108542.7|108616.2|108542.7|108616.2|108542.7|1
1739309540000|2025-02-11 21:32:20|108617|108544.8|108624.1|108551.5|108624.1|108566.1|108616.1|108544.8|4
1739309570000|2025-02-11 21:32:50|108630|108540|108625.8|108553.6|108630|108553.6|108625.8|108540|2
1739309580000|2025-02-11 21:33:00|108632.5|108559|108622.8|108572.8|108632.5|108572.8|108622.8|108559|2
1739309590000|2025-02-11 21:33:10|108625.3|108575.3|108625.3|108575.3|108625.3|108575.3|108625.3|108575.3|1
1739309610000|2025-02-11 21:33:30|108635|108563|108640|108563|108640|108563|108635|108563|2
1739309620000|2025-02-11 21:33:40|108626.4|108576.4|108626.4|108576.4|108626.4|108576.4|108626.4|108576.4|1
1739309640000|2025-02-11 21:34:00|108628.2|108578.2|108626.4|108576.4|108628.2|108578.2|108626.4|108576.4|2
1739309650000|2025-02-11 21:34:10|108640|108563|108640|108563|108640|108563|108640|108563|1
1739309670000|2025-02-11 21:34:30|108658.9|108542.9|108623.9|108573.9|108658.9|108573.9|108623.9|108542.9|2
1739309680000|2025-02-11 21:34:40|108625.3|108575.3|108617.1|108567.1|108625.3|108575.3|108617.1|108567.1|4
1739309710000|2025-02-11 21:35:10|108615.5|108565.5|108615.5|108565.5|108615.5|108565.5|108615.5|108565.5|1
1739309720000|2025-02-11 21:35:20|108618|108568|108618|108568|108618|108568|108618|108568|1
1739309750000|2025-02-11 21:35:50|108615.4|108565.4|108615.4|108565.4|108615.4|108565.4|108615.4|108565.4|1
1739309760000|2025-02-11 21:36:00|108617.1|108567.1|108620.4|108570.4|108620.4|108570.4|108617.1|108567.1|3
1739309770000|2025-02-11 21:36:10|108621.6|108571.6|108620.4|108570.4|108623|108573|108620.4|108570.4|4
1739309780000|2025-02-11 21:36:20|108621.6|108571.6|108621.9|108571.9|108623.1|108573.1|108621.6|108571.6|3
1739309790000|2025-02-11 21:36:30|108620.2|108570.2|108620.2|108570.2|108620.2|108570.2|108620.2|108570.2|1
1739309800000|2025-02-11 21:36:40|108621.4|108571.4|108620.2|108570.2|108621.4|108571.4|108620.2|108570.2|2
1739309820000|2025-02-11 21:37:00|108635|108557|108635|108557|108635|108557|108635|108557|1
1739309840000|2025-02-11 21:37:20|108654.4|108538.4|108618.7|108568.7|108654.4|108568.7|108618.7|108538.3|3
1739309870000|2025-02-11 21:37:50|108618.3|108568.3|108635|108551|108635|108568.3|108618.3|108551|2
1739309900000|2025-02-11 21:38:20|108618.5|108568.5|108618.5|108568.5|108618.5|108568.5|108618.5|108568.5|1
1739309910000|2025-02-11 21:38:30|108618.3|108568.3|108618.3|108568.3|108618.3|108568.3|108618.3|108568.3|1
1739309930000|2025-02-11 21:38:50|108635|108551|108635|108551|108640|108551|108635|108551|3
1739309940000|2025-02-11 21:39:00|108640||108640||108640||108640||1
1739309950000|2025-02-11 21:39:10|108620.8|108570.8|108620.8|108570.8|108620.8|108570.8|108620.8|108570.8|1
1739309970000|2025-02-11 21:39:30|108621|108571|108621|108571|108621|108571|108621|108571|1
1739309980000|2025-02-11 21:39:40|108654|108538|108640|108551|108654|108551|108640|108538|2
1739309990000|2025-02-11 21:39:50|108635|108568.6|108618.6|108568.6|108640|108568.6|108618.6|108568.6|8
1739310020000|2025-02-11 21:40:20|108653.9|108537.9|108653.9|108537.9|108653.9|108537.9|108653.9|108537.9|1
1739310030000|2025-02-11 21:40:30|108654.1|108538.1|108635|108551|108654.7|108551|108635|108538.1|5
1739310040000|2025-02-11 21:40:40|108620.4|108570.4|108621.7|108571.7|108621.7|108571.7|108620.4|108570.4|2
1739310060000|2025-02-11 21:41:00|108623.7|108573.7|108621.7|108571.7|108623.7|108573.7|108621.7|108571.7|2
1739310070000|2025-02-11 21:41:10|108623|108573|108623|108573|108623|108573|108623|108573|1
1739310080000|2025-02-11 21:41:20|108620.5|108570.5|108620.5|108570.5|108620.5|108570.5|108620.5|108570.5|1
1739310090000|2025-02-11 21:41:30|108622.3|108572.3|108622.3|108572.3|108622.3|108572.3|108622.3|108572.3|1
1739310100000|2025-02-11 21:41:40|108620.2|108570.2|108620.2|108570.2|108620.2|108570.2|108620.2|108570.2|1
1739310110000|2025-02-11 21:41:50|108617.9|108567.9|108621.8|108571.8|108621.8|108571.8|108617.9|108567.9|3
1739310140000|2025-02-11 21:42:20|108623.5|108573.5|108623.5|108573.5|108623.5|108573.5|108623.5|108573.5|1
1739310160000|2025-02-11 21:42:40|108625.3|108575.3|108628.9|108578.9|108638.4|108578.9|108625.3|108566.5|7
1739310170000|2025-02-11 21:42:50|108630.6|108580.6|108629.8|108579.8|108631.6|108581.6|108627.7|108577.7|8
1739310180000|2025-02-11 21:43:00|108630.7|108580.7|108624.2|108574.2|108631|108581|108624.2|108574.2|8
1739310190000|2025-02-11 21:43:10|108635.6|108565.3|108626.3|108576.3|108635.6|108576.5|108623.2|108565.3|7
1739310200000|2025-02-11 21:43:20|108624.3|108574.3|108622.7|108572.7|108624.3|108574.3|108622.7|108572.7|2
1739310230000|2025-02-11 21:43:50|108657.7|108541.7|108657.8|108541.8|108657.8|108541.8|108657.7|108541.7|2
1739310240000|2025-02-11 21:44:00|108657.6|108541.6|108657.7|108541.7|108657.8|108541.8|108657.2|108541.2|8
1739310250000|2025-02-11 21:44:10|108657.5|108541.5|108626.4|108576.4|108657.5|108576.4|108614.8|108541.5|9
1739310260000|2025-02-11 21:44:20|108625|108575|108624.4|108574.4|108626.4|108576.4|108624.4|108574.4|3
1739310280000|2025-02-11 21:44:40|108626.3|108576.3|108626.3|108576.3|108626.3|108576.3|108626.3|108576.3|1
1739310290000|2025-02-11 21:44:50|108661.3|108545.3|108661.3|108545.3|108661.3|108545.3|108661.3|108545.3|1
1739310300000|2025-02-11 21:45:00|108661.4|108545.4|108639.5|108566|108661.4|108580.8|108629.6|108545.4|7
1739310330000|2025-02-11 21:45:30|108630.5|108580.5|108665.2|108549.2|108665.2|108580.5|108630.5|108549.2|2
1739310340000|2025-02-11 21:45:40|108665.8|108549.8|108666.5|108550.5|108666.5|108550.5|108665.4|108549.4|8
1739310350000|2025-02-11 21:45:50|108665.6|108549.6|108665.4|108549.4|108665.7|108549.7|108665.3|108549.3|7
1739310360000|2025-02-11 21:46:00|108665.5|108549.5|108641.6|108566.6|108665.5|108568.7|108641.5|108549.1|6
1739310390000|2025-02-11 21:46:30|108631.7|108581.7|108667.9|108551.9|108668.3|108581.7|108631.7|108551.9|4
1739310400000|2025-02-11 21:46:40|108667.2|108551.2|108667.7|108551.7|108667.7|108551.7|108666.7|108550.7|7
1739310410000|2025-02-11 21:46:50|108667.9|108551.9|108643.9|108571.4|108667.9|108571.4|108643.9|108551.9|5
1739310430000|2025-02-11 21:47:10||108573.4||108573.4||108573.4||108573.4|1
1739310440000|2025-02-11 21:47:20|108641.6|108571.1|108641.6|108571.1|108641.6|108571.1|108641.6|108571.1|1
1739310450000|2025-02-11 21:47:30|108644.5|108574.1|108642.4|108571.9|108644.5|108574.1|108642.4|108571.9|2
1739310460000|2025-02-11 21:47:40|108644.9|108574.3|108642.5|108572|108644.9|108574.3|108642.5|108572|2
1739310480000|2025-02-11 21:48:00|108645.3|108574.7|108643.1|108572.5|108645.3|108574.7|108643.1|108572.5|2
1739310490000|2025-02-11 21:48:10|108640.7|108570.3|108635|108585|108643.3|108585|108635|108570.3|3
1739310500000|2025-02-11 21:48:20|108640|108590|108651.5|108575.5|108651.5|108590|108640|108575.5|2
1739310520000|2025-02-11 21:48:40|108649||108649||108649||108649||1
1739310530000|2025-02-11 21:48:50|108655|108565|108655|108565|108655|108565|108655|108565|1
1739310550000|2025-02-11 21:49:10|108644.1|108564|108643.6|108572.6|108644.1|108572.6|108643.6|108564|3
1739310580000|2025-02-11 21:49:40|108649|108564|108649|108564|108649|108564|108649|108564|1
1739310590000|2025-02-11 21:49:50|108668.5|108552.5|108668.5|108552.5|108668.5|108552.5|108668.5|108552.5|1
1739310600000|2025-02-11 21:50:00|108639.3|108589.3|108649.1|108575.1|108651.5|108589.3|108639.3|108574.6|10
1739310610000|2025-02-11 21:50:10|108651.4|108577.4|108646.1|108574.6|108651.4|108577.5|108645.9|108574.3|10
1739310620000|2025-02-11 21:50:20|108648.3|108576.8|108646|108574.5|108648.7|108577.2|108645.9|108574.4|8
1739310630000|2025-02-11 21:50:30|108648.6|108577|108645.7|108574.1|108648.7|108577.2|108645.7|108574.1|12
1739310640000|2025-02-11 21:50:40|108647.9|108576.4|108645.5|108574|108648.3|108576.7|108645|108573.5|14
1739310650000|2025-02-11 21:50:50|108647.9|108576.4|108645.1|108573.6|108647.9|108576.4|108645|108573.5|8
1739310660000|2025-02-11 21:51:00|108647.5|108576|108637.4|108587.4|108648|108594.3|108635.6|108571.1|17
1739310670000|2025-02-11 21:51:10|108639.1|108589.1|108644.1|108570.6|108647.2|108595.1|108635.1|108570.6|22
1739310680000|2025-02-11 21:51:20|108646.4|108573|108644.8|108571.2|108647.3|108592.4|108635.8|108570.3|20
1739310690000|2025-02-11 21:51:30|108647.1|108573.6|108628|108578|108647.7|108590.4|108628|108564.7|25
1739310700000|2025-02-11 21:51:40|108636.7|108564.7|108633.8|108583.8|108638.8|108587.2|108628.2|108564.7|13
1739310710000|2025-02-11 21:51:50|108631.5|108581.5|108631.3|108581.3|108637.2|108587.2|108627.4|108563.4|22
1739310720000|2025-02-11 21:52:00|108635.5|108585.5|108634.2|108584.2|108637.3|108587.3|108628.2|108578.2|22
1739310730000|2025-02-11 21:52:10|108627.9|108577.9|108636.9|108565.8|108636.9|108583.4|108627.9|108565.8|11
1739310740000|2025-02-11 21:52:20|108632.9|108582.9|108634.7|108584.7|108636.9|108585.7|108627.7|108566.4|15
1739310750000|2025-02-11 21:52:30|108629.9|108579.9|108636.5|108586.5|108641.5|108591.5|108629.9|108549|18
1739310760000|2025-02-11 21:52:40|108640|108561|108640|108560|108640|108584.5|108632|108553|13
1739310770000|2025-02-11 21:52:50|108635.5|108552|108627.7|108577.7|108638|108585.5|108626.7|108552|24
1739310780000|2025-02-11 21:53:00|108627.6|108577.6|108632.8|108582.8|108639.7|108589.7|108626.6|108576.6|25
1739310790000|2025-02-11 21:53:10|108630.1|108580.1|108633.5|108583.5|108642.6|108590.2|108630.1|108566.9|21
1739310800000|2025-02-11 21:53:20|108632.2|108582.2|108642.2|108570.7|108642.2|108590.8|108631.1|108568.4|20
1739310810000|2025-02-11 21:53:30|108639.7|108568.2|108640|108568.5|108642.4|108570.9|108639.7|108568.2|5
1739310820000|2025-02-11 21:53:40|108642.6|108571.1|108631.9|108581.9|108642.6|108586|108628.9|108564.3|14
1739310830000|2025-02-11 21:53:50|108637.7|108567.6|108632.9|108582.9|108640.7|108590.7|108632.6|108567.6|29
1739310840000|2025-02-11 21:54:00|108631.4|108581.4|108633.8|108583.8|108640|108590|108630.4|108580.4|26
1739310850000|2025-02-11 21:54:10|108637|108587|108635.8|108560.8|108639.5|108589.5|108627.8|108560.8|26
1739310860000|2025-02-11 21:54:20|108627.3|108577.3|108628.9|108578.9|108635.7|108582.4|108625.3|108564.1|32
1739310870000|2025-02-11 21:54:30|108627.4|108577.4|108635.7|108562.2|108635.7|108580.9|108621.8|108557.3|23
1739310880000|2025-02-11 21:54:40|108638.6|108565.1|108630.7|108580.7|108638.7|108583.4|108626.9|108562.4|28
1739310890000|2025-02-11 21:54:50|108628.1|108578.1|108632.5|108582.5|108635.7|108585.7|108625|108575|33
1739310900000|2025-02-11 21:55:00|108634.8|108584.8|108633.9|108583.9|108636.6|108586.6|108625.3|108575.3|32
1739310910000|2025-02-11 21:55:10|108631.7|108581.7|108626.6|108576.6|108634.6|108584.6|108622.6|108572.6|27
1739310920000|2025-02-11 21:55:20|108628.6|108578.6|108625.3|108575.3|108636.1|108581.9|108623.1|108559.9|12
1739310930000|2025-02-11 21:55:30|108627|108577|108624.6|108574.6|108627|108577|108621.9|108571.9|4
1739310940000|2025-02-11 21:55:40|108622.3|108572.3|108628.1|108578.1|108638.7|108578.1|108622.3|108566.4|13
1739310950000|2025-02-11 21:55:50|108625.6|108575.6|108635.1|108562.6|108635.1|108575.6|108625.6|108562.6|2
1739310960000|2025-02-11 21:56:00|108632.8|108560.3|108634.4|108560.9|108637|108563.5|108632.8|108560.3|10
1739310970000|2025-02-11 21:56:10|108637.7|108564.2|108636.6|108563.1|108637.7|108564.2|108633.9|108560.4|13
1739310980000|2025-02-11 21:56:20|108636.7|108560.4|108633.5|108559.9|108636.7|108562.8|108633.5|108559.9|6
1739310990000|2025-02-11 21:56:30|108628.8|108578.8|108629.8|108579.8|108629.8|108579.8|108623.1|108573.1|6
1739311000000|2025-02-11 21:56:40|108635.4|108585.4|108636.3|108562.8|108639.2|108585.4|108630.1|108560.5|14
1739311010000|2025-02-11 21:56:50|108638.6|108564.9|108635.1|108561.6|108638.6|108564.9|108633.5|108560|9
1739311020000|2025-02-11 21:57:00|108637.7|108564.2|108643.4|108548.4|108643.4|108564.2|108633.1|108548.4|7
1739311030000|2025-02-11 21:57:10|108647.4||108647.7||108647.7||108644.3||3
1739311040000|2025-02-11 21:57:20|108644||108644.2||108647.7||108644||3
1739311050000|2025-02-11 21:57:30|108647.6||108647.6||108647.6||108647.6||1
1739311060000|2025-02-11 21:57:40|108644.1|108552.9|108644.1|108552.9|108644.1|108552.9|108641.6|108552.9|4
1739311070000|2025-02-11 21:57:50|108640.8|108552.3|108645|108550.7|108645|108552.3|108640.8|108545.2|4
1739311080000|2025-02-11 21:58:00|108642.5|108550.1|108644.9|108551.1|108649.1|108551.1|108642.5|108544.6|8
1739311090000|2025-02-11 21:58:10|108648.5|108555.1|108648|108555.1|108648.5|108555.1|108642.1|108555.1|8
1739311100000|2025-02-11 21:58:20|108643.5||108647.9||108647.9||108643.5||4
1739311110000|2025-02-11 21:58:30|108645.4|108553.8|108644.7|108573.9|108647.9|108583.5|108631.8|108551.3|23
1739311120000|2025-02-11 21:58:40|108643.2|108571.9|108643.5|108550.5|108647.6|108585.3|108631.9|108550.5|26
1739311130000|2025-02-11 21:58:50|108641|108555.4|108643.4|108558.8|108643.5|108563.3|108637.1|108544.5|17
1739311140000|2025-02-11 21:59:00|108633.8|108556.3|108643.9|108556.8|108646.7|108583.8|108633.8|108555.8|21
1739311150000|2025-02-11 21:59:10|108646|108573.2|108643.9|108563.5|108648|108585.6|108635.6|108555|31
1739311160000|2025-02-11 21:59:20|108646.2|108571.6|108644.6|108572.1|108647.3|108573|108639.8|108553.5|24
1739311170000|2025-02-11 21:59:30|108644.4|108563.2|108642.5|108554.4|108650.9|108564.3|108642|108549.3|21
1739311180000|2025-02-11 21:59:40|108646.2|108553.1|108646.2|108553.4|108646.2|108566.3|108645.4|108550.1|17
1739311190000|2025-02-11 21:59:50|108651.3|108557.7|108683|108567|108684.8|108568.8|108645.2|108553.7|11
1739311280000|2025-02-11 22:01:20|108683.5|108567.5|108683.5|108567.5|108683.5|108567.5|108683.5|108567.5|1
1739311320000|2025-02-11 22:02:00|108651.9|108535.9|108651.9|108535.9|108651.9|108535.9|108651.9|108535.9|1
1739311450000|2025-02-11 22:04:10|108637.4|108521.4|108637.4|108521.4|108637.4|108521.4|108637.4|108521.4|1
1739312710000|2025-02-11 22:25:10|108658.4|108542.4|108658.4|108542.4|108658.4|108542.4|108658.4|108542.4|1
1739312770000|2025-02-11 22:26:10|108659.7|108543.7|108659.7|108543.7|108659.7|108543.7|108659.7|108543.7|1
1739312820000|2025-02-11 22:27:00|108658.4|108542.4|108658.4|108542.4|108658.4|108542.4|108658.4|108542.4|1
1739312880000|2025-02-11 22:28:00|108646.6|108530.6|108646.6|108530.6|108646.6|108530.6|108646.6|108530.6|1
1739312930000|2025-02-11 22:28:50|108651.8|108535.8|108651.8|108535.8|108651.8|108535.8|108651.8|108535.8|1
1739313040000|2025-02-11 22:30:40|108649.2|108533.2|108649.2|108533.2|108649.2|108533.2|108649.2|108533.2|1
1739313100000|2025-02-11 22:31:40|108633.5|108517.5|108633.5|108517.5|108633.5|108517.5|108633.5|108517.5|1
1739313190000|2025-02-11 22:33:10|108611.2|108495.2|108611.2|108495.2|108611.2|108495.2|108611.2|108495.2|1
1739313240000|2025-02-11 22:34:00|108615.2|108499.2|108615.2|108499.2|108615.2|108499.2|108615.2|108499.2|1
1739313300000|2025-02-11 22:35:00|108612.6|108496.6|108612.6|108496.6|108612.6|108496.6|108612.6|108496.6|1
1739313460000|2025-02-11 22:37:40|108615.2|108499.2|108615.2|108499.2|108615.2|108499.2|108615.2|108499.2|1
1739313520000|2025-02-11 22:38:40|108617.8|108501.8|108617.8|108501.8|108617.8|108501.8|108617.8|108501.8|1
1739313850000|2025-02-11 22:44:10|108620.4|108504.4|108620.4|108504.4|108620.4|108504.4|108620.4|108504.4|1
1739314180000|2025-02-11 22:49:40|108636.1|108520.1|108636.1|108520.1|108636.1|108520.1|108636.1|108520.1|1
1739314190000|2025-02-11 22:49:50|108668.9|108552.9|108668.9|108552.9|108668.9|108552.9|108668.9|108552.9|1
1739314240000|2025-02-11 22:50:40|108661|108545|108661|108545|108661|108545|108661|108545|1
1739314300000|2025-02-11 22:51:40|108650.5|108534.5|108650.5|108534.5|108650.5|108534.5|108650.5|108534.5|1
1739314350000|2025-02-11 22:52:30|108657.1|108541.1|108657.1|108541.1|108657.1|108541.1|108657.1|108541.1|1
1739314520000|2025-02-11 22:55:20|108649.2|108533.2|108649.2|108533.2|108649.2|108533.2|108649.2|108533.2|1
1739314640000|2025-02-11 22:57:20|108657.1|108541.1|108656.5|108540.5|108657.1|108541.1|108656.5|108540.5|2
1739314650000|2025-02-11 22:57:30|108656.2|108540.2|108638.6|108522.6|108656.2|108540.2|108638.6|108522.6|9
1739314660000|2025-02-11 22:57:40|108638|108522|108637.8|108521.8|108638.7|108522.7|108637.5|108521.5|8
1739314670000|2025-02-11 22:57:50|108636.7|108520.7|108635.4|108519.4|108637.2|108521.2|108635.4|108519.4|6
1739314680000|2025-02-11 22:58:00|108636.8|108520.8|108635.6|108519.6|108636.8|108520.8|108635.6|108519.6|7
1739314690000|2025-02-11 22:58:10|108635.7|108519.7|108635.5|108519.5|108636.3|108520.3|108635.5|108519.5|6
1739314700000|2025-02-11 22:58:20|108634.2|108518.2|108654.3|108538.3|108654.8|108538.8|108634.2|108518.2|9
1739314710000|2025-02-11 22:58:30|108654.2|108538.2|108654.8|108538.8|108654.9|108538.9|108654.2|108538.2|7
1739314720000|2025-02-11 22:58:40|108654.4|108538.4|108654.8|108538.8|108655.2|108539.2|108654.4|108538.4|7
1739314730000|2025-02-11 22:58:50|108654.3|108538.3|108655.1|108539.1|108655.4|108539.4|108652.7|108536.7|8
1739314750000|2025-02-11 22:59:10|108645.3|108529.3|108645.3|108529.3|108645.3|108529.3|108645.3|108529.3|1
1739314780000|2025-02-11 22:59:40|108649.4|108533.4|108650.7|108534.7|108650.7|108534.7|108649.4|108533.4|2
1739314800000|2025-02-11 23:00:00|108683.6|108567.6|108673|108557|108683.6|108567.6|108648.7|108532.7|6
1739314810000|2025-02-11 23:00:10|108660.8|108544.8|108661|108545|108661.3|108545.3|108627|108511|17
1739314820000|2025-02-11 23:00:20|108660.6|108544.6|108643.8|108527.8|108660.6|108544.6|108627|108511|18
1739314830000|2025-02-11 23:00:30|108645|108529|108650.3|108534.3|108651.6|108535.6|108616|108500|10
1739314840000|2025-02-11 23:00:40|108653.1|108537.1|108654.1|108538.1|108657.7|108541.7|108620.2|108504.2|11
1739314850000|2025-02-11 23:00:50|108633.6|108517.6|108654.1|108538.1|108654.1|108538.1|108633.6|108517.6|3
1739314860000|2025-02-11 23:01:00|108650.3|108534.3|108665.5|108549.5|108670.5|108554.5|108645.5|108529.5|8
1739314870000|2025-02-11 23:01:10|108690.5|108574.5|108665.5|108549.5|108690.5|108574.5|108620.5|108504.5|11
1739314880000|2025-02-11 23:01:20|108690.5|108574.5|108660.5|108544.5|108690.5|108574.5|108615.5|108499.5|9
1739314890000|2025-02-11 23:01:30|108649.7|108533.7|108649.7|108533.7|108656|108540|108631|108515|8
1739314900000|2025-02-11 23:01:40|108642.2|108526.2|108650.9|108534.9|108655.9|108539.9|108631|108515|10
1739314910000|2025-02-11 23:01:50|108641|108525|108652.2|108536.2|108652.2|108536.2|108641|108525|4
1739314920000|2025-02-11 23:02:00|108631|108515|108663|108547|108683|108567|108593|108477|16
1739314930000|2025-02-11 23:02:10|108615.5|108499.5|108663|108547|108663|108547|108615.5|108499.5|7
1739314940000|2025-02-11 23:02:20|108615.5|108499.5|108654|108538|108688|108572|108615.5|108499.5|6
1739314950000|2025-02-11 23:02:30|108633.6|108517.6|108650.3|108534.3|108661.5|108545.5|108631.9|108515.9|15
1739314960000|2025-02-11 23:02:40|108644.2|108528.2|108659.1|108543.1|108659.1|108543.1|108631.1|108515.1|14
1739314970000|2025-02-11 23:02:50|108654.1|108538.1|108668|108552|108668|108552|108633.6|108517.6|6
1739314980000|2025-02-11 23:03:00|108620.5|108504.5|108650.5|108534.5|108668|108552|108620.5|108504.5|6
1739314990000|2025-02-11 23:03:10|108660.5|108544.5|108668|108552|108668|108552|108620.5|108504.5|6
1739315000000|2025-02-11 23:03:20|108653.4|108537.4|108642.7|108526.7|108653.4|108537.4|108632.7|108516.7|8
1739315010000|2025-02-11 23:03:30|108649.7|108533.7|108653.4|108537.4|108653.4|108537.4|108632.7|108516.7|7
1739315020000|2025-02-11 23:03:40|108654.7|108538.7|108653.4|108537.4|108654.7|108538.7|108632.7|108516.7|11
1739315030000|2025-02-11 23:03:50|108668|108552|108658|108542|108668|108552|108590.5|108474.5|10
1739315040000|2025-02-11 23:04:00|108665.5|108549.5|108658|108542|108678|108562|108650.5|108534.5|8
1739315050000|2025-02-11 23:04:10|108649|108533|108641.5|108525.5|108658|108542|108627.6|108511.6|6
1739315060000|2025-02-11 23:04:20|108627.6|108511.6|108646.5|108530.5|108646.5|108530.5|108627.6|108511.6|5
1739315070000|2025-02-11 23:04:30|108627.6|108511.6|108646.5|108530.5|108646.5|108530.5|108627.6|108511.6|4
1739315080000|2025-02-11 23:04:40|108627.6|108511.6|108613|108497|108658|108542|108613|108497|7
1739315090000|2025-02-11 23:04:50|108658|108542|108658|108542|108658|108542|108613|108497|4
1739315100000|2025-02-11 23:05:00|108663|108547|108660.5|108544.5|108688|108572|108613|108497|10
1739315110000|2025-02-11 23:05:10|108646.3|108530.3|108646.3|108530.3|108646.3|108530.3|108625.8|108509.8|4
1739315120000|2025-02-11 23:05:20|108648.8|108532.8|108646.3|108530.3|108648.8|108532.8|108625.8|108509.8|5
1739315130000|2025-02-11 23:05:30|108625.8|108509.8|108646.3|108530.3|108646.3|108530.3|108625.8|108509.8|6
1739315140000|2025-02-11 23:05:40|108660.5|108544.5|108653|108537|108660.5|108544.5|108583|108467|6
1739315150000|2025-02-11 23:05:50|108660.5|108544.5|108660.5|108544.5|108660.5|108544.5|108583|108467|4
1739315160000|2025-02-11 23:06:00|108613|108497|108646.3|108530.3|108660.5|108544.5|108613|108497|5
1739315170000|2025-02-11 23:06:10|108625.8|108509.8|108645.1|108529.1|108645.1|108529.1|108625.8|108509.8|6
1739315180000|2025-02-11 23:06:20|108615.8|108499.8|108640.1|108524.1|108645.1|108529.1|108615.8|108499.8|5
1739315190000|2025-02-11 23:06:30|108648|108532|108648|108532|108648|108532|108648|108532|1
1739315210000|2025-02-11 23:06:50|108653|108537|108650.5|108534.5|108660.5|108544.5|108650.5|108534.5|3
1739315220000|2025-02-11 23:07:00|108643.4|108527.4|108643.4|108527.4|108643.4|108527.4|108643.4|108527.4|1
1739315240000|2025-02-11 23:07:20|108644.6|108528.6|108644.6|108528.6|108644.6|108528.6|108644.6|108528.6|1
1739315250000|2025-02-11 23:07:30|108653|108537|108653|108537|108653|108537|108653|108537|1
1739315270000|2025-02-11 23:07:50|108652.5|108536.5|108638.8|108522.8|108653.3|108537.3|108638.8|108522.8|3
1739315280000|2025-02-11 23:08:00|108645.9|108529.9|108645.9|108529.9|108645.9|108529.9|108645.9|108529.9|1
1739315300000|2025-02-11 23:08:20|108653|108537|108653|108537|108653|108537|108653|108537|1
1739315310000|2025-02-11 23:08:30|108653.2|108537.2|108655.5|108539.5|108655.5|108539.5|108653.2|108537.2|2
1739315330000|2025-02-11 23:08:50|108647.8|108531.8|108647.8|108531.8|108647.8|108531.8|108647.8|108531.8|1
1739315340000|2025-02-11 23:09:00|108639.4|108523.4|108642.8|108526.8|108642.8|108526.8|108639.4|108523.4|2
1739315350000|2025-02-11 23:09:10|108641.5|108525.5|108644.1|108528.1|108644.1|108528.1|108641.5|108525.5|2
1739315360000|2025-02-11 23:09:20|108646.6|108530.6|108653.4|108537.4|108653.4|108537.4|108644.1|108528.1|4
1739315380000|2025-02-11 23:09:40|108654.3|108538.3|108654.3|108538.3|108654.3|108538.3|108654.3|108538.3|1
1739315390000|2025-02-11 23:09:50|108655.9|108539.9|108654.3|108538.3|108659.3|108543.3|108649.5|108533.5|8
1739315400000|2025-02-11 23:10:00|108651.8|108535.8|108648.1|108532.1|108651.8|108535.8|108648.1|108532.1|2
1739315420000|2025-02-11 23:10:20|108649.8|108533.8|108648.1|108532.1|108649.8|108533.8|108648.1|108532.1|2
1739315430000|2025-02-11 23:10:30|108643.4|108527.4|108641.7|108525.7|108643.4|108527.4|108641.7|108525.7|2
1739315440000|2025-02-11 23:10:40|108642.5|108526.5|108642.5|108526.5|108642.5|108526.5|108642.5|108526.5|1
1739315450000|2025-02-11 23:10:50|108641.7|108525.7|108642.5|108526.5|108643.4|108527.4|108641.7|108525.7|4
1739315460000|2025-02-11 23:11:00|108643|108527|108640.5|108524.5|108645.5|108529.5|108640.5|108524.5|7
1739315470000|2025-02-11 23:11:10|108650.5|108534.5|108637.7|108533.4|108650.5|108534.5|108636.1|108521.7|8
1739315480000|2025-02-11 23:11:20|108652.8|108536.8|108631.1|108533.4|108652.8|108547.6|108631.1|108521.7|6
1739315490000|2025-02-11 23:11:30|108614.1|108547.6|108631.1|108530.1|108649.4|108547.6|108614.1|108520.1|10
1739315500000|2025-02-11 23:11:40|108624.4|108508.4|108645.5|108529.5|108665.5|108549.5|108624.4|108508.4|9
1739315510000|2025-02-11 23:11:50|108632.3|108526.4|108620.7|108523.1|108642.4|108528.1|108608.5|108496.4|14
1739315520000|2025-02-11 23:12:00|108619|108537.1|108619|108519.7|108619|108537.1|108619|108513.1|4
1739315530000|2025-02-11 23:12:10|108613.2|108497.2|108609.6|108510.3|108619|108519.7|108591.9|108497.2|10
1739315540000|2025-02-11 23:12:20|108603.8|108487.8|108609.6|108510.3|108609.6|108510.3|108603.8|108487.8|6
1739315550000|2025-02-11 23:12:30|108615.2|108514.3|108615.2|108514.3|108615.2|108514.3|108608.6|108492.6|4
1739315560000|2025-02-11 23:12:40|108601.1|108485.1|108601.1|108485.1|108615.2|108514.3|108601.1|108485.1|4
1739315570000|2025-02-11 23:12:50|108615.2|108509.3|108615.2|108514.3|108615.2|108514.3|108601.1|108485.1|5
1739315580000|2025-02-11 23:13:00|108613.5|108507|108613|108497|108623|108507|108555.5|108439.5|8
1739315590000|2025-02-11 23:13:10|108620.5|108504.5|108606.1|108507.9|108621.5|108510.5|108592.4|108476.4|9
1739315600000|2025-02-11 23:13:20|108592.4|108476.4|108606.1|108507.9|108606.1|108507.9|108592.4|108476.4|3
1739315610000|2025-02-11 23:13:30|108592.4|108476.4|108609.8|108508.8|108618.1|108508.8|108592.4|108476.4|7
1739315620000|2025-02-11 23:13:40|108603.1|108502.8|108585.9|108490|108603.1|108502.8|108580.5|108464.5|12
1739315630000|2025-02-11 23:13:50|108577.6|108461.6|108585.2|108485.9|108601.5|108493.3|108577.6|108461.6|9
1739315650000|2025-02-11 23:14:10|108570.3|108489.3|108591.1|108498.4|108601.9|108498.5|108570.3|108485.9|12
1739315660000|2025-02-11 23:14:20|108581.9|108465.9|108591.9|108475.9|108591.9|108498.4|108581.9|108465.9|5
1739315670000|2025-02-11 23:14:30|108604.4|108490.1|108587.7|108488.4|108604.4|108495.1|108578.6|108462.6|11
1739315680000|2025-02-11 23:14:40|108589.3|108486.7|108589.3|108491.7|108601|108491.7|108589.3|108486.7|6
1739315690000|2025-02-11 23:14:50|108579.4|108463.4|108589.3|108491.7|108589.3|108491.7|108579.4|108463.4|3
1739315700000|2025-02-11 23:15:00|108594.6|108493.4|108592.9|108495.3|108607.9|108518.7|108568.7|108486.7|13
1739315710000|2025-02-11 23:15:10|108591.3||108592.9||108592.9||108591.3||4
1739315720000|2025-02-11 23:15:20|108591.3||108591.3||108594.6||108591.3||4
1739315730000|2025-02-11 23:15:30|108594.6|108474.5|108590.5|108474.5|108594.6|108474.5|108590.5|108474.5|3
1739315740000|2025-02-11 23:15:40|108598|108482|108600.5|108484.5|108623|108507|108595.5|108479.5|8
1739315760000|2025-02-11 23:16:00|108620.5|108504.5|108597.9|108498.6|108620.5|108504.5|108597.9|108494.5|4
1739315770000|2025-02-11 23:16:10|108596.3|108495.3|108596.3|108498.6|108596.3|108498.6|108596.3|108495.3|2
1739315780000|2025-02-11 23:16:20||108495.3||108498.6||108498.6||108495.3|4
1739315790000|2025-02-11 23:16:30|108649|108495.3|108593.7|108499.5|108649|108533|108592.3|108477|18
1739315800000|2025-02-11 23:16:40|108595.4|108519.9|108595.4|108499.5|108595.4|108519.9|108569.9|108492.8|4
1739315810000|2025-02-11 23:16:50|108593.7|108494.5|108595.4|108496.1|108607.1|108519.9|108569.9|108492.8|7
1739315820000|2025-02-11 23:17:00||108511.7||108499.5||108511.7||108492.8|3
1739315830000|2025-02-11 23:17:10|108610.5|108494.5|108605.8|108503.2|108642.9|108526.9|108595.5|108484.5|15
1739315840000|2025-02-11 23:17:20|108599.1|108504.9|108599.1|108504.9|108600.8|108504.9|108599.1|108503.2|6
1739315850000|2025-02-11 23:17:30|108595.7|108503.2|108595.7|108499.7|108602.4|108503.2|108594.1|108493.1|9
1739315860000|2025-02-11 23:17:40|108607.4|108514.6|108595.7|108499.7|108607.4|108514.6|108595.7|108493.1|5
1739315870000|2025-02-11 23:17:50|108599.1|108503.1|108607.4|108498.1|108607.4|108503.1|108599.1|108498.1|2
1739315880000|2025-02-11 23:18:00|108600.7|108504.8|108600.6|108511.3|108600.8|108524.7|108596.9|108503.1|12
1739315890000|2025-02-11 23:18:10|108590.9|108513|108608.9|108513|108614.1|108513|108590.9|108498.1|8
1739315900000|2025-02-11 23:18:20|108612.4|108506.3|108612.4|108511.4|108612.4|108511.4|108612.4|108506.3|3
1739315910000|2025-02-11 23:18:30|108629|108529.6|108618.1|108522.2|108629|108529.6|108614.1|108511.4|4
1739315940000|2025-02-11 23:19:00|108631.5|108514.5|108630.5|108514.5|108631.5|108514.5|108618.1|108514.5|4
1739315950000|2025-02-11 23:19:10|108633|108517|108630.5|108514.5|108633|108517|108628|108512|3
1739315960000|2025-02-11 23:19:20|108633|108517|108633|108517|108633|108517|108633|108517|1
1739315970000|2025-02-11 23:19:30|108638|108522|108620.3|108521|108638|108524.3|108602.9|108515.1|11
1739315990000|2025-02-11 23:19:50|108618.6|108514.3|108618.6|108521|108621.9|108521|108618.6|108514.3|5
1739316000000|2025-02-11 23:20:00|108628|108512|108630.5|108514.5|108633|108517|108623|108507|5
1739316010000|2025-02-11 23:20:10|108628|108512|108635.5|108519.5|108645.5|108529.5|108628|108512|3
1739316020000|2025-02-11 23:20:20|108638|108522|108617|108517.7|108638|108522|108617|108507|5
1739316030000|2025-02-11 23:20:30|108620.3||108617||108620.3||108617||2
1739316040000|2025-02-11 23:20:40||108519.4||108517.7||108519.4||108517.7|2
1739316050000|2025-02-11 23:20:50||108519.4||108517.7||108519.4||108517.7|2
1739316060000|2025-02-11 23:21:00|108625.5|108509.5|108625.5|108509.5|108625.5|108509.5|108625.5|108509.5|1
1739316070000|2025-02-11 23:21:10|108643|108527|108625.5|108509.5|108645.5|108529.5|108625.5|108509.5|4
1739316080000|2025-02-11 23:21:20|108616.9|108517.6|108616.9|108517.6|108616.9|108517.6|108616.9|108517.6|1
1739316090000|2025-02-11 23:21:30|108630.2|108519.3|108620.5|108522.9|108630.2|108522.9|108616.9|108519.3|5
1739316100000|2025-02-11 23:21:40|108605.8|108518.5|108626.7|108522.4|108633.3|108522.4|108605.8|108518.5|4
1739316110000|2025-02-11 23:21:50|108620|108527.3|108626.5|108533.9|108626.6|108537.2|108620|108523.5|12
1739316120000|2025-02-11 23:22:00||108537.2||108533.9||108537.2||108533.9|2
1739316130000|2025-02-11 23:22:10|108641.5|108535.5|108626.3|108536.9|108641.5|108540.3|108626.3|108533.9|10
1739316140000|2025-02-11 23:22:20||108538.6||108535.3||108538.6||108535.3|6
1739316150000|2025-02-11 23:22:30||108538.6||108536.9||108538.6||108535.3|5
1739316160000|2025-02-11 23:22:40|108640.5|108524.5|108640.5|108524.5|108640.5|108524.5|108640.5|108524.5|1
1739316170000|2025-02-11 23:22:50|108643|108527|108624.5|108533.5|108645.5|108533.5|108624.5|108524.5|7
1739316180000|2025-02-11 23:23:00|108628|108537|108628.2|108538.9|108631.4|108539|108624.1|108533.1|22
1739316190000|2025-02-11 23:23:10|108624.6|108535.3|108624.6|108535.3|108641.2|108538.9|108611.9|108531.6|9
1739316200000|2025-02-11 23:23:20|108621.3||108627.9||108627.9||108621.3||4
1739316210000|2025-02-11 23:23:30|108621.3|108537|108621.3|108535.3|108622.9|108537|108621.3|108535.3|4
1739316220000|2025-02-11 23:23:40|108622.9|108537|108643.5|108544.2|108650.2|108545.9|108622.3|108519.5|16
1739316230000|2025-02-11 23:23:50|108653.5|108540.6|108636.7|108542.3|108653.5|108559.3|108609.3|108540.6|9
1739316240000|2025-02-11 23:24:00|108617.6|108540.6|108636.7|108540.6|108650.1|108542.3|108617.6|108540.6|8
1739316250000|2025-02-11 23:24:10||108542.3||108540.6||108542.3||108540.6|2
1739316260000|2025-02-11 23:24:20|108655.5|108542.3|108658|108542|108658|108542.3|108655.5|108539.5|4
1739316270000|2025-02-11 23:24:30|108655.5|108539.5|108629.6|108542|108658|108542|108616.9|108539.5|14
1739316280000|2025-02-11 23:24:40|108631.3|108545.7|108629.9|108540.6|108633.3|108545.7|108629.9|108540.6|4
1739316290000|2025-02-11 23:24:50|108650.8|108550.9|108629.9|108540.6|108650.8|108550.9|108617.4|108540.6|7
1739316310000|2025-02-11 23:25:10|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|1
1739316330000|2025-02-11 23:25:30|108644|108528|108645.5|108529.5|108648|108532|108643.2|108527.2|8
1739316340000|2025-02-11 23:25:40|108629.9|108540.6|108639.9|108542.3|108646.5|108542.3|108629.9|108540.6|4
1739316350000|2025-02-11 23:25:50|108652|108550.9|108639.9|108540.6|108652|108550.9|108629.9|108540.6|8
1739316360000|2025-02-11 23:26:00|108633.2||108629.9||108633.2||108629.9||2
1739316370000|2025-02-11 23:26:10|108628.2|108537.3|108625|108535.7|108644.9|108539.3|108625|108535.5|9
1739316380000|2025-02-11 23:26:20|108645.6|108546|108625.1|108535.8|108645.6|108546|108625.1|108535.8|5
1739316400000|2025-02-11 23:26:40|108626.7|108554.6|108642.3|108543.1|108652.6|108554.6|108626.7|108543.1|3
1739316420000|2025-02-11 23:27:00||108544.7||108544.7||108544.7||108543.1|5
1739316430000|2025-02-11 23:27:10|108663|108547|108663|108547|108663|108547|108663|108547|1
1739316450000|2025-02-11 23:27:30|108651.5|108535.5|108651.5|108535.5|108651.5|108535.5|108651.5|108535.5|1
1739316460000|2025-02-11 23:27:40|108651.7|108535.7|108610.3|108560.3|108651.7|108560.3|108610.3|108535.7|2
1739316470000|2025-02-11 23:27:50|108642.3|108543.1|108640.7|108543.1|108642.3|108543.1|108640.7|108543.1|2
1739316480000|2025-02-11 23:28:00|108644.1|108546.5|108644.1|108546.5|108647.5|108548.2|108644.1|108546.5|6
1739316510000|2025-02-11 23:28:30|108663|108547|108646|108530|108663|108547|108646|108530|2
1739316520000|2025-02-11 23:28:40|108663|108547|108663|108547|108665.5|108549.5|108663|108547|3
1739316530000|2025-02-11 23:28:50|108642.3|108544.6|108642.3|108544.6|108642.3|108544.6|108642.3|108544.6|1
1739316540000|2025-02-11 23:29:00|108655.3|108554.4|108642.3|108544.6|108655.3|108554.4|108642.3|108542.9|5
1739316550000|2025-02-11 23:29:10|108635.6|108542.9|108632.3|108542.9|108635.6|108542.9|108632.3|108542.9|3
1739316560000|2025-02-11 23:29:20|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|1
1739316580000|2025-02-11 23:29:40|108677.3|108561.3|108655.5|108539.5|108677.3|108561.3|108655.5|108539.5|2
1739316590000|2025-02-11 23:29:50|108637.7|108541.7|108637.7|108541.7|108637.7|108541.7|108637.7|108541.7|1
1739316600000|2025-02-11 23:30:00|108639.3||108631||108639.3||108631||3
1739316610000|2025-02-11 23:30:10|108619||108631||108646||108619||5
1739316620000|2025-02-11 23:30:20|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|1
1739316640000|2025-02-11 23:30:40|108643|108527|108630.2|108540.5|108648|108540.5|108615.3|108527|8
1739316670000|2025-02-11 23:31:10|108615.3|108541.2|108637.1|108541.2|108643.8|108541.2|108615.3|108541.2|3
1739316680000|2025-02-11 23:31:20|108630.5|108544.8|108638.9|108549.7|108638.9|108563.9|108613.9|108543|7
1739316690000|2025-02-11 23:31:30|108635.5|108543|108645.5|108541.2|108645.5|108544.5|108618.2|108541.2|5
1739316700000|2025-02-11 23:31:40|108638.8|108543.3|108638.4|108550.8|108642.5|108562.9|108612.9|108539.5|12
1739316710000|2025-02-11 23:31:50||108540.8||108550.8||108550.8||108540.8|3
1739316720000|2025-02-11 23:32:00||108540.8||108550.8||108550.8||108540.8|3
1739316730000|2025-02-11 23:32:10|108663|108547.5|108663|108547|108663|108550.8|108663|108547|3
1739316760000|2025-02-11 23:32:40|108638.7|108551.1|108638.7|108551.1|108638.7|108551.1|108638.7|108551.1|1
1739316790000|2025-02-11 23:33:10|108663|108547.7|108623.1|108538.8|108663|108551.1|108623.1|108535.5|11
1739316800000|2025-02-11 23:33:20|108624.7|108542.6|108623.1|108538.8|108626.9|108542.6|108623.1|108538.8|4
1739316820000|2025-02-11 23:33:40|108624.7||108623.1||108624.7||108623.1||4
1739316840000|2025-02-11 23:34:00|108643|108527|108643|108527|108643|108527|108643|108527|1
1739316850000|2025-02-11 23:34:10|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|108643|108527|3
1739316860000|2025-02-11 23:34:20|108625.6|108539.7|108625.6|108539.7|108625.6|108555.2|108605.2|108539.7|4
1739316880000|2025-02-11 23:34:40||108538||108539.7||108539.7||108538|2
1739316890000|2025-02-11 23:34:50|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|108645.5|108529.5|1
1739316900000|2025-02-11 23:35:00|108643|108527|108621.1|108533.5|108643|108534.4|108620.4|108527|7
1739316910000|2025-02-11 23:35:10|108619.4|108531.8|108619.3|108528.3|108632|108532|108618.9|108527.6|9
1739316920000|2025-02-11 23:35:20|108632.6|108526.6|108620.8|108531.5|108634.3|108535.1|108620.8|108526.6|7
1739316930000|2025-02-11 23:35:30|108624.1|108534.9|108620.4|108531.1|108624.1|108534.9|108620.4|108531.1|4
1739316940000|2025-02-11 23:35:40|108599.9|108549.9|108620.3|108531|108627.4|108549.9|108599.9|108531|7
1739316950000|2025-02-11 23:35:50|108618.7||108618.7||108618.7||108618.7||1
1739316960000|2025-02-11 23:36:00|108599.8|108549.8|108622|108531|108635.3|108549.8|108599.8|108531|4
1739316970000|2025-02-11 23:36:10|108638|108522|108638|108522|108638|108522|108638|108522|1
1739316990000|2025-02-11 23:36:30|108633.9|108517.9|108635.9|108519.9|108635.9|108519.9|108633.9|108517.9|8
1739317000000|2025-02-11 23:36:40|108635.1|108519.1|108626.5|108528.9|108635.1|108546.6|108596.6|108519.1|5
1739317010000|2025-02-11 23:36:50|108621.5|108532.2|108616.5|108532.3|108621.5|108535.9|108616.5|108532.2|6
1739317020000|2025-02-11 23:37:00|108604.8||108616.5||108633.2||108604.8||5
1739317030000|2025-02-11 23:37:10|108619.9|108538.3|108624.3|108531.7|108627.7|108538.4|108613.9|108531.7|11
1739317040000|2025-02-11 23:37:20|108620.9||108620.9||108620.9||108620.9||1
1739317050000|2025-02-11 23:37:30||108533.3||108531.7||108533.3||108531.7|2
1739317060000|2025-02-11 23:37:40|108635.5|108519.5|108635.5|108519.5|108635.5|108519.5|108635.5|108519.5|1
1739317070000|2025-02-11 23:37:50|108624.6|108535.3|108621.1|108535.2|108624.6|108535.3|108621.1|108531.9|4
1739317090000|2025-02-11 23:38:10|108624.5|108538.6|108620.9|108531.7|108630.9|108538.6|108620.9|108531.7|5
1739317110000|2025-02-11 23:38:30|108628.1|108533.3|108621.1|108533.5|108628.1|108537.1|108621.1|108531.7|23
1739317120000|2025-02-11 23:38:40|108625.4|108537.7|108621.7|108534.1|108625.4|108537.7|108621.7|108534|5
1739317150000|2025-02-11 23:39:10|108623.4|108524.5|108634.9|108535.7|108640.5|108539.3|108623.4|108524.5|4
1739317180000|2025-02-11 23:39:40|108655.5|108539.5|108655.5|108539.5|108655.5|108539.5|108655.5|108539.5|1
1739317190000|2025-02-11 23:39:50|108645.5|108529.5|108640.5|108524.5|108645.5|108529.5|108640.5|108524.5|2
1739317200000|2025-02-11 23:40:00|108672.7|108556.7|108625.7|108536|108672.7|108556.7|108625.7|108535.7|7
1739317210000|2025-02-11 23:40:10|108647.7|108546.5|108628.9|108536.1|108648|108546.7|108625.5|108536.1|17
1739317220000|2025-02-11 23:40:20|108625.6||108623.9||108625.6||108623.9||2
1739317240000|2025-02-11 23:40:40|108620.5|108532.9|108618.9|108531.3|108622.2|108532.9|108618.9|108531.3|4
1739317250000|2025-02-11 23:40:50|108600.1|108550.1|108618.9|108531.3|108628.9|108550.1|108600.1|108531.3|5
1739317260000|2025-02-11 23:41:00|108612|108524.4|108610.3|108522.7|108633.5|108531.6|108610.3|108522.7|6
1739317270000|2025-02-11 23:41:10|108631.4|108531.6|108610.3|108522.7|108632.4|108531.6|108610.3|108522.7|6
1739317280000|2025-02-11 23:41:20|108631.6|108531.6|108620.3|108522.7|108631.6|108531.6|108620.3|108522.7|3
1739317290000|2025-02-11 23:41:30|108643|108527|108628|108512|108660.5|108544.5|108628|108512|4
1739317300000|2025-02-11 23:41:40|108653|108537|108628|108512|108653|108537|108625.5|108509.5|9
1739317310000|2025-02-11 23:41:50|108660.2|108544.2|108603.8|108519.5|108660.2|108544.2|108603.8|108514.5|8
1739317320000|2025-02-11 23:42:00|108607.3|108523.1|108603.7|108519.5|108607.3|108523.1|108603.7|108519.5|2
1739317330000|2025-02-11 23:42:10||108517.8||108519.5||108519.5||108517.8|4
1739317340000|2025-02-11 23:42:20|108602.1|108517.8|108609.9|108518.9|108623.2|108518.9|108602.1|108514.5|6
1739317350000|2025-02-11 23:42:30|108613.2||108611.5||108623.2||108611.5||4
1739317370000|2025-02-11 23:42:50|108630.5|108514.5|108630.5|108514.5|108630.5|108514.5|108630.5|108514.5|1
1739317400000|2025-02-11 23:43:20|108610|108517.4|108610.1|108517.4|108613.6|108520.9|108592.5|108494.7|9
1739317410000|2025-02-11 23:43:30|108609.6|108499.1|108609.4|108516.7|108613.7|108521.1|108609.1|108498.7|29
1739317420000|2025-02-11 23:43:40|108613.2|108520.5|108607.7|108516.7|108626|108525|108607.7|108498.3|12
1739317430000|2025-02-11 23:43:50||108498.3||108516.7||108516.7||108498.3|4
1739317450000|2025-02-11 23:44:10|108628|108512|108628|108512|108628|108512|108628|108512|1
1739317460000|2025-02-11 23:44:20|108600.5|108484.5|108597.5|108513.3|108628|108513.3|108593|108477|10
1739317470000|2025-02-11 23:44:30||108509.9||108513.3||108513.3||108509.9|2
1739317490000|2025-02-11 23:44:50|108618|108502|108604.4|108513.5|108618|108517.1|108597.7|108502|4
1739317500000|2025-02-11 23:45:00|108597.7|108510.1|108594.4|108508.5|108601.1|108513.5|108592.7|108508.5|10
1739317510000|2025-02-11 23:45:10|108592.7|108510.1|108592.7|108508.5|108592.7|108510.1|108592.7|108506.8|4
1739317530000|2025-02-11 23:45:30|108613|108497|108613|108497|108613|108497|108613|108497|1
1739317540000|2025-02-11 23:45:40|108615.5|108499.5|108618|108502|108618|108502|108615.5|108499.5|2
1739317550000|2025-02-11 23:45:50|108613|108497|108615.5|108499.5|108618|108502|108613|108497|4
1739317560000|2025-02-11 23:46:00|108595|108509.1|108595|108509.1|108595|108509.1|108595|108509.1|1
1739317580000|2025-02-11 23:46:20|108574.3|108524.3|108593.3|108509.1|108593.3|108524.3|108574.3|108509.1|2
1739317590000|2025-02-11 23:46:30|108613|108497|108613|108497|108613|108497|108613|108497|1
1739317600000|2025-02-11 23:46:40|108574.3|108524.3|108574.3|108524.3|108574.3|108524.3|108574.3|108524.3|1
1739317610000|2025-02-11 23:46:50|108575.1|108525.1|108591|108516.7|108597.9|108531.9|108567.9|108516.7|15
1739317630000|2025-02-11 23:47:10|108567.9|108517.9|108597.5|108519.8|108603.6|108524.1|108567.9|108515.3|9
1739317640000|2025-02-11 23:47:20|108601.3|108523.6|108598|108520.3|108601.7|108524|108597.1|108519.5|4
1739317670000|2025-02-11 23:47:50|108614.6|108498.6|108614.4|108498.4|108614.6|108498.6|108614.4|108498.4|2
1739317680000|2025-02-11 23:48:00|108614.6|108498.6|108616|108500|108616|108500|108614.5|108498.5|6
1739317690000|2025-02-11 23:48:10|108643|108527|108594.9|108523.9|108643|108527.5|108594.9|108523.3|9
1739317710000|2025-02-11 23:48:30||108522.3||108523.9||108523.9||108522.3|2
1739317720000|2025-02-11 23:48:40|108625.5|108522.3|108625.5|108509.5|108628|108523.9|108625.5|108509.5|10
1739317730000|2025-02-11 23:48:50|108628|108512|108625.5|108509.5|108628|108512|108625.5|108509.5|4
1739317740000|2025-02-11 23:49:00|108628|108512|108596.4|108523.7|108628|108525.4|108596.4|108509.5|5
1739317770000|2025-02-11 23:49:30|108600|108527.3|108580.4|108530.4|108600|108530.4|108580.4|108523.1|3
1739317790000|2025-02-11 23:49:50|108600.7|108523.1|108592.5|108521.5|108603.1|108525.5|108592.5|108520.5|13
1739317800000|2025-02-11 23:50:00|108594.1||108592.5||108595.8||108592.5||5
1739317810000|2025-02-11 23:50:10|108595.8||108594.1||108595.8||108594.1||2
1739317830000|2025-02-11 23:50:30|108625.5|108509.5|108625.5|108509.5|108625.5|108509.5|108625.5|108509.5|1
1739317840000|2025-02-11 23:50:40|108613.9|108497.9|108596.5|108523.8|108625.5|108525.5|108596.5|108497.9|9
1739317850000|2025-02-11 23:50:50|108599.1|108526.4|108595.7|108523|108599.1|108526.4|108595.5|108522.9|3
1739317860000|2025-02-11 23:51:00||108524.7||108524.7||108524.7||108524.7|1
1739317870000|2025-02-11 23:51:10|108597.3||108597.3||108597.3||108595.7||3
1739317880000|2025-02-11 23:51:20|108630.5|108514.5|108595.4|108522.7|108645.5|108529.5|108595.3|108512|9
1739317890000|2025-02-11 23:51:30|108593.1|108520.3|108580.9|108530.9|108605.6|108530.9|108580.9|108519.2|6
1739317900000|2025-02-11 23:51:40|108585.1|108535.1|108581.6|108531.6|108601.8|108535.1|108572.9|108521.7|9
1739317910000|2025-02-11 23:51:50|108580.7|108530.7|108575.7|108525.7|108580.7|108530.7|108575.7|108525.7|3
1739317930000|2025-02-11 23:52:10|108584.5|108513.5|108574.1|108524.1|108584.5|108524.1|108574.1|108513.5|2
1739317940000|2025-02-11 23:52:20|108574.9|108524.9|108615.5|108499.5|108615.5|108525.7|108574.9|108499.5|4
1739317950000|2025-02-11 23:52:30|108618|108502|108615.5|108499.5|108618|108502|108613|108497|3
1739317960000|2025-02-11 23:52:40|108618|108502|108575.1|108525.1|108618|108525.1|108575.1|108497|4
1739317970000|2025-02-11 23:52:50|108575.9|108525.9|108575.9|108525.9|108575.9|108525.9|108575.9|108525.9|1
1739317980000|2025-02-11 23:53:00|108575.1|108525.1|108575.1|108525.1|108575.1|108525.1|108575.1|108525.1|1
1739317990000|2025-02-11 23:53:10|108615.5|108499.5|108615.5|108499.5|108615.5|108499.5|108615.5|108499.5|1
1739318000000|2025-02-11 23:53:20|108618|108502|108618|108502|108618|108502|108613|108497|10
1739318010000|2025-02-11 23:53:30|108613|108497|108590.2|108519.2|108618|108529|108576.9|108497|10
1739318020000|2025-02-11 23:53:40|108594.4|108523.4|108578.6|108528.6|108594.4|108528.6|108578.6|108516.4|6
1739318040000|2025-02-11 23:54:00|108575.4|108525.4|108581|108531|108594.1|108531|108575.4|108519.7|4
1739318050000|2025-02-11 23:54:10|108577.7|108527.7|108577.7|108527.7|108577.7|108527.7|108577.7|108527.7|1
1739318060000|2025-02-11 23:54:20|108586.5|108515.5|108577.7|108527.7|108586.5|108527.7|108577.7|108515.5|2
1739318080000|2025-02-11 23:54:40|108618|108502|108579.9|108529.9|108618|108529.9|108579.9|108497|4
1739318090000|2025-02-11 23:54:50|108577.3|108527.3|108593.7|108519.4|108593.7|108527.3|108577.3|108519.4|2
1739318100000|2025-02-11 23:55:00|108578.3|108528.3|108582.2|108532.2|108582.2|108532.2|108578.3|108528.3|3
1739318110000|2025-02-11 23:55:10|108584.5|108534.5|108585.9|108535.9|108599.7|108537.4|108583.7|108528.7|6
1739318130000|2025-02-11 23:55:30|108587.5|108537.5|108587.9|108537.9|108604.6|108537.9|108587.5|108528.7|5
1739318140000|2025-02-11 23:55:40|108585.6|108535.6|108588.1|108538.1|108604.9|108538.1|108585.6|108529.9|5
1739318170000|2025-02-11 23:56:10|108622.2|108506.2|108622.3|108506.3|108622.3|108506.3|108622.2|108506.2|2
1739318180000|2025-02-11 23:56:20|108622.4|108506.4|108620|108505|108622.4|108510|108618|108502|7
1739318190000|2025-02-11 23:56:30|108584.1|108534.1|108584.1|108534.1|108584.9|108534.9|108584.1|108534.1|3
1739318200000|2025-02-11 23:56:40|108584.9|108534.9|108585.2|108535.2|108586.1|108536.1|108583.3|108533.3|6
1739318210000|2025-02-11 23:56:50|108586.1|108536.1|108588.1|108538.1|108588.1|108538.1|108584.4|108534.4|8
1739318220000|2025-02-11 23:57:00|108589.8|108539.8|108588.9|108538.9|108589.8|108539.8|108588.1|108538.1|6
1739318230000|2025-02-11 23:57:10|108588.1|108538.1|108588.1|108538.1|108588.1|108538.1|108588.1|108538.1|1
1739318240000|2025-02-11 23:57:20|108588.9|108538.9|108620|108510|108625|108538.9|108586.5|108510|7
1739318250000|2025-02-11 23:57:30|108625|108467|108625|108510|108625|108510|108583|108467|5
1739318260000|2025-02-11 23:57:40|108586.8|108536.8|108586.8|108536.8|108586.8|108536.8|108586.8|108536.8|1
1739318280000|2025-02-11 23:58:00|108584|108534|108586.8|108536.8|108587.7|108537.7|108584|108534|6
1739318290000|2025-02-11 23:58:10|108586|108536|108625|108510|108628|108536|108586|108510|4
1739318300000|2025-02-11 23:58:20|108620||108625||108625||108620||2
1739318310000|2025-02-11 23:58:30|108620||108620||108620||108620||1
1739318320000|2025-02-11 23:58:40|108585.7|108535.7|108588.6|108538.6|108588.6|108538.6|108585.7|108535.7|3
1739318340000|2025-02-11 23:59:00|108590.8|108540.8|108612.8|108540.1|108627.9|108543.5|108590.8|108539.9|6
1739318350000|2025-02-11 23:59:10|108615|108542.3|108616.9|108544.3|108631.7|108549|108596.6|108540.9|11
1739318360000|2025-02-11 23:59:20|108615.3|108545.9|108615.3|108544.3|108618.6|108545.9|108615.3|108544.3|5
1739318370000|2025-02-11 23:59:30|108618.6||108616.9||108618.6||108615.3||5
1739318380000|2025-02-11 23:59:40|108645.5|108529.5|108648|108532|108648|108532|108645.5|108529.5|2
1739318390000|2025-02-11 23:59:50|108645.5|108529.5|108645.5|108529.5|108648|108532|108643|108527|4
1739318400000|2025-02-12 00:00:00|108614.6|108541.9|108594.1|108544.1|108622.7|108544.1|108594.1|108530.6|35
1739318410000|2025-02-12 00:00:10|108597.4|108547.4|108604.9|108533.9|108627.1|108551|108591.5|108532|25
1739318420000|2025-02-12 00:00:20|108624.7|108545.8|108613.9|108537.9|108624.7|108549.7|108589.3|108533.5|21
1739318430000|2025-02-12 00:00:30|108616.6|108540.6|108617.1|108542.7|108629.9|108553.4|108593.6|108537.1|27
1739318440000|2025-02-12 00:00:40|108599.9|108549.9|108612.7|108541.7|108630.1|108552.6|108599.9|108538.4|31
1739318450000|2025-02-12 00:00:50|108615.9|108544.9|108614.5|108541.9|108625.2|108548.4|108592.8|108540.1|47
1739318460000|2025-02-12 00:01:00|108615.7|108543|108625.3|108549.3|108640.5|108561.5|108615.7|108543|15
1739318480000|2025-02-12 00:01:20|108622.9|108546.9|108617.9|108546.9|108629.6|108546.9|108617.9|108545.3|10
1739318490000|2025-02-12 00:01:30|108597.4|108545.3|108617.9|108545.3|108624.6|108547.4|108597.4|108545.3|4
1739318500000|2025-02-12 00:01:40|108624.6|108543.1|108614.1|108543.1|108631.9|108554.7|108614.1|108543.1|10
1739318510000|2025-02-12 00:01:50|108631.4|108539.8|108613.6|108540.9|108631.4|108554.7|108613.6|108539.8|11
1739318520000|2025-02-12 00:02:00|108630.2|108542.6|108616.9|108545.9|108634.1|108559.6|108613.6|108542.6|14
1739318530000|2025-02-12 00:02:10|108618.9|108547.9|108618.9|108547.9|108636.3|108559.4|108618.9|108547.9|4
1739318540000|2025-02-12 00:02:20|108625.6|108548.1|108630.9|108556.5|108656.2|108575.8|108619.1|108548.1|16
1739318550000|2025-02-12 00:02:30|108632.5|108557.1|108616.2|108566.2|108650.1|108569.8|108615.3|108555.1|20
1739318560000|2025-02-12 00:02:40|108617|108567|108615.2|108565.2|108619.7|108569.7|108615.2|108565.2|6
1739318570000|2025-02-12 00:02:50|108616.1|108566.1|108637.7|108561.7|108637.9|108566.1|108607.7|108555.5|8
1739318580000|2025-02-12 00:03:00|108634.9|108558.9|108614.6|108564.6|108644.9|108568|108614.1|108552.1|13
1739318590000|2025-02-12 00:03:10|108617.9|108567.9|108631.3|108555.3|108636.3|108567.9|108617.9|108554.4|8
1739318600000|2025-02-12 00:03:20|108629.7||108628||108629.7||108626.3||4
1739318610000|2025-02-12 00:03:30|108615|108565|108615.2|108565.2|108618.8|108568.8|108615|108565|3
1739318620000|2025-02-12 00:03:40|108612.9|108562.9|108610|108560|108640|108562.9|108610|108550.3|11
1739318630000|2025-02-12 00:03:50|108609.2|108559.2|108611.9|108539.2|108627.1|108559.3|108605.9|108538.4|30
1739318640000|2025-02-12 00:04:00|108610.2|108542.3|108616.3|108543.6|108625.1|108557.1|108598.8|108538.9|14
1739318650000|2025-02-12 00:04:10|108619.3|108546.5|108627.6|108554.9|108631.3|108558.7|108619.3|108546.5|8
1739318660000|2025-02-12 00:04:20|108630.2|108557.5|108626.7|108554|108630.2|108557.5|108626.7|108554|2
1739318680000|2025-02-12 00:04:40|108611.8|108561.8|108611.8|108561.8|108611.8|108561.8|108611.8|108561.8|1
1739318690000|2025-02-12 00:04:50|108625|108554|108633.9|108561.1|108660.5|108565.3|108625|108539.5|12
1739318700000|2025-02-12 00:05:00|108635.9|108564.9|108643.5|108572.5|108650.2|108573.9|108623.9|108561.1|15
1739318710000|2025-02-12 00:05:10|108646.5|108575.4|108635.8|108585.8|108647.9|108585.8|108635.8|108572.3|5
1739318730000|2025-02-12 00:05:30|108661.3|108576.9|108635.8|108585.8|108661.3|108585.8|108635.8|108576.9|4
1739318740000|2025-02-12 00:05:40|108673|108557|108673|108557|108673|108557|108673|108557|1
1739318760000|2025-02-12 00:06:00|108638|108588|108638|108588|108638|108588|108638|108588|1
1739318780000|2025-02-12 00:06:20|108638.8|108588.8|108638.5|108588.5|108638.8|108588.8|108637.7|108587.7|3
1739318790000|2025-02-12 00:06:30|108637.7|108587.7|108643|108593|108643|108593|108637.7|108587.7|5
1739318810000|2025-02-12 00:06:50|108641.9|108591.9|108640.7|108590.7|108652.9|108591.9|108640.7|108578.5|7
1739318840000|2025-02-12 00:07:20|108678|108562|108642.4|108592.4|108678|108595.4|108642.1|108562|5
1739318860000|2025-02-12 00:07:40|108644.8|108594.8|108646.7|108596.7|108664.7|108599.1|108644.8|108588.7|6
1739318870000|2025-02-12 00:07:50|108648.9|108598.9|108659.1|108588.1|108668.5|108598.9|108648.9|108588.1|5
1739318880000|2025-02-12 00:08:00|108646.9|108596.9|108646.9|108596.9|108646.9|108596.9|108646.9|108596.9|1
1739318900000|2025-02-12 00:08:20|108683|108567|108683|108567|108683|108567|108683|108567|1
1739318910000|2025-02-12 00:08:30|108681.4|108565.4|108641.6|108591.6|108681.4|108595|108639.7|108564.6|12
1739318920000|2025-02-12 00:08:40|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|1
1739318950000|2025-02-12 00:09:10|108636.7|108586.7|108664.4|108586.7|108676.1|108599.6|108636.7|108586.7|7
1739318960000|2025-02-12 00:09:20|108657.7|108604|108651.6|108601.6|108680.6|108605.2|108651.5|108601.5|8
1739318970000|2025-02-12 00:09:30|108666.3|108588.6|108647.5|108597.5|108666.3|108597.5|108647.5|108588.6|6
1739318980000|2025-02-12 00:09:40|108646.2|108596.2|108651.6|108601.6|108666.3|108601.6|108646.2|108588.6|5
1739319000000|2025-02-12 00:10:00|108680.5|108604.1|108651.6|108601.6|108680.8|108604.1|108651.6|108592.7|5
1739319010000|2025-02-12 00:10:10|108685|108604.1|108688|108572|108688|108604.1|108663.7|108572|3
1739319030000|2025-02-12 00:10:30|108725|108609|108649.4|108599.4|108725|108609|108647.7|108570|6
1739319040000|2025-02-12 00:10:40|108682.3|108600.8|108648.6|108598.6|108682.3|108600.8|108648.6|108587.2|6
1739319050000|2025-02-12 00:10:50|108649.4|108599.4|108648.6|108598.6|108660.4|108601.6|108648.6|108589.4|4
1739319060000|2025-02-12 00:11:00|108649.5|108599.5|108651.8|108601.8|108651.8|108601.8|108649.5|108599.5|2
1739319090000|2025-02-12 00:11:30|108649.1|108599.1|108649.1|108599.1|108649.1|108599.1|108649.1|108599.1|1
1739319100000|2025-02-12 00:11:40|108652.6|108602.6|108646|108596|108652.6|108602.6|108646|108596|4
1739319110000|2025-02-12 00:11:50|108649.7|108599.7|108646.5|108596.5|108649.7|108599.7|108646.5|108596.5|2
1739319120000|2025-02-12 00:12:00|108644.3|108594.3|108644.1|108594.1|108677.1|108595.3|108636.3|108585.2|8
1739319130000|2025-02-12 00:12:10|108646.3|108596.3|108650.3|108600.3|108680.5|108603.3|108646.3|108596.3|10
1739319150000|2025-02-12 00:12:30|108647.9|108597.9|108644|108594|108649.4|108599.4|108644|108594|5
1739319160000|2025-02-12 00:12:40|108649.3|108599.3|108646.5|108596.5|108649.3|108599.3|108646.5|108596.5|2
1739319170000|2025-02-12 00:12:50|108647.3|108597.3|108650.2|108600.2|108653.9|108603.9|108647.3|108597.3|9
1739319180000|2025-02-12 00:13:00|108652.5|108602.5|108649.9|108599.9|108652.5|108602.5|108649.9|108599.9|2
1739319210000|2025-02-12 00:13:30|108653.9|108603.9|108670.4|108599.4|108679.9|108611.6|108653.9|108596.9|11
1739319220000|2025-02-12 00:13:40|108692.7|108611.6|108676.7|108602.3|108692.7|108611.6|108673.7|108599.4|3
1739319230000|2025-02-12 00:13:50|108673.2|108598.9|108673.2|108598.9|108673.2|108598.9|108673.2|108598.9|1
1739319250000|2025-02-12 00:14:10|108656.6|108606.6|108672|108597.7|108675.7|108606.6|108653.2|108593.9|11
1739319260000|2025-02-12 00:14:20|108668.4|108594|108669.1|108594.8|108688.8|108606.2|108668.4|108594|12
1739319270000|2025-02-12 00:14:30|108672.9|108598.6|108671.2|108596.9|108672.9|108598.6|108668.7|108594.3|11
1739319290000|2025-02-12 00:14:50|108669.5|108595.2|108668.7|108594.4|108673|108598.5|108668.7|108594.4|12
1739319310000|2025-02-12 00:15:10|108671.1|108596.7|108668.6|108594.2|108672.4|108598|108668.6|108594.2|5
1739319330000|2025-02-12 00:15:30|108670.8|108596.5|108672.9|108598.5|108672.9|108598.5|108670.8|108596.5|3
1739319340000|2025-02-12 00:15:40|108676.3|108602|108672.8|108598.5|108676.3|108602|108672.8|108598.5|2
1739319350000|2025-02-12 00:15:50|108676.2|108601.8|108672.5|108598.2|108676.2|108601.8|108672.5|108598.2|4
1739319360000|2025-02-12 00:16:00|108670.2|108595.9|108672.7|108598.3|108676.1|108601.7|108670.2|108595.9|5
1739319380000|2025-02-12 00:16:20|108673.2|108598.8|108673.2|108598.8|108673.2|108598.8|108673.2|108598.8|1
1739319390000|2025-02-12 00:16:30|108676.9|108602.5|108670.9|108594.9|108676.9|108602.5|108669.3|108594.9|6
1739319400000|2025-02-12 00:16:40|108673.1|108596.6|108673.1|108598.7|108673.1|108598.7|108673.1|108596.6|2
1739319420000|2025-02-12 00:17:00|108676.9|108602.6|108676.2|108595.2|108688.3|108607.8|108669.5|108595.2|17
1739319430000|2025-02-12 00:17:10|108688.2|108607.8|108669.1|108598.1|108689.7|108607.8|108668.5|108595.2|7
1739319450000|2025-02-12 00:17:30|108672.7|108601.7|108672.6|108598.3|108689.4|108602|108672.6|108598.3|7
1739319460000|2025-02-12 00:17:40|108676.5|108602.1|108673.4|108599.1|108679.9|108602.9|108669.8|108598.8|15
1739319470000|2025-02-12 00:17:50|108676.9|108602.5|108694.7|108607|108694.7|108610.9|108673.2|108598.9|7
1739319480000|2025-02-12 00:18:00|108684.3|108603.3|108679.2|108604.8|108684.3|108607.9|108677.6|108603.3|4
1739319500000|2025-02-12 00:18:20|108676.6|108602.3|108677.3|108602.9|108693.7|108609.8|108659.5|108599.6|10
1739319540000|2025-02-12 00:19:00|108708|108592|108708|108592|108708|108592|108708|108592|1
1739319560000|2025-02-12 00:19:20|108697.8|108581.8|108661.3|108611.3|108698.2|108611.3|108661.3|108581.7|4
1739319590000|2025-02-12 00:19:50|108697.7|108581.7|108697.9|108581.9|108697.9|108581.9|108697.7|108581.7|4
1739319600000|2025-02-12 00:20:00|108698.1|108582.1|108697.7|108581.7|108698.2|108582.2|108697.7|108581.7|6
1739319610000|2025-02-12 00:20:10|108697.8|108581.8|108660.9|108610.9|108697.8|108610.9|108660.9|108581.8|2
1739319620000|2025-02-12 00:20:20|108677.7|108600.1|108664.3|108593.3|108690|108608.8|108664.3|108593.3|11
1739319640000|2025-02-12 00:20:40|108666.5|108595.4|108669.8|108597.1|108679.8|108606.8|108656.8|108595.4|6
1739319650000|2025-02-12 00:20:50|108668.1|108599.2|108670.2|108599.2|108670.2|108599.2|108668.1|108599.2|2
1739319680000|2025-02-12 00:21:20|108657.1|108607.1|108692.1|108576.1|108692.1|108607.1|108657.1|108575.9|3
1739319690000|2025-02-12 00:21:30|108691.9|108575.9|108693|108577|108693|108577|108691.9|108575.9|4
1739319700000|2025-02-12 00:21:40|108693.2|108577.2|108657.2|108607.2|108693.2|108607.2|108657.2|108576.9|7
1739319710000|2025-02-12 00:21:50|108653.8|108603.8|108669.7|108595.3|108683|108603.8|108653.8|108595.3|4
1739319720000|2025-02-12 00:22:00|108667.5|108593.2|108667.5|108593.2|108667.5|108593.2|108667.5|108593.2|1
1739319740000|2025-02-12 00:22:20|108650.6|108600.6|108650.6|108600.6|108650.6|108600.6|108650.6|108600.6|1
1739319750000|2025-02-12 00:22:30|108667.5|108589.9|108698|108582|108698|108593.2|108667.5|108582|5
1739319770000|2025-02-12 00:22:50|108667.5|108593.2|108667.5|108593.2|108667.5|108593.2|108667.5|108593.2|1
1739319780000|2025-02-12 00:23:00|108650.6|108600.6|108650.6|108600.6|108650.6|108600.6|108650.6|108600.6|1
1739319790000|2025-02-12 00:23:10|108685.8|108604.8|108667.5|108593.2|108685.8|108604.8|108667.5|108593.2|4
1739319810000|2025-02-12 00:23:30|108698|108582|108698|108582|108698|108582|108698|108582|1
1739319820000|2025-02-12 00:23:40|108671.1|108596.7|108668.9|108594.5|108671.7|108597.3|108668.9|108594.5|3
1739319830000|2025-02-12 00:23:50|108671.7|108597.4|108667.8|108593.5|108671.7|108597.4|108667.7|108591.6|5
1739319840000|2025-02-12 00:24:00|108670.1|108595.8|108681.8|108595.8|108689.1|108608.7|108668.5|108595.8|11
1739319850000|2025-02-12 00:24:10|108675.1|108595|108669.3|108595|108675.1|108595|108669.3|108595|4
1739319880000|2025-02-12 00:24:40|108693.9|108577.9|108669|108594.7|108693.9|108601.7|108669|108577.9|5
1739319910000|2025-02-12 00:25:10|108693.2|108577.2|108650.8|108600.8|108693.8|108606.7|108650.8|108577|6
1739319920000|2025-02-12 00:25:20|108656.1|108606.1|108669.1|108598.1|108672.5|108606.1|108652.1|108598.1|5
1739319950000|2025-02-12 00:25:50|108693.5|108577.5|108692.9|108576.9|108693.5|108577.5|108692.9|108576.9|2
1739319960000|2025-02-12 00:26:00|108693|108577|108671.3|108596.9|108693.2|108609.5|108656.6|108576.6|15
1739319980000|2025-02-12 00:26:20|108674.7|108600.4|108671.1|108596.7|108674.7|108600.4|108671.1|108596.7|2
1739319990000|2025-02-12 00:26:30|108653.4|108603.4|108653.4|108603.4|108653.4|108603.4|108653.4|108603.4|1
1739320000000|2025-02-12 00:26:40|108661.3|108611.3|108679.5|108605.1|108683.1|108620.1|108661.3|108605.1|6
1739320010000|2025-02-12 00:26:50|108683|108608.7|108679.3|108604.9|108683.2|108608.9|108679.3|108604.9|8
1739320020000|2025-02-12 00:27:00|108677.1|108602.8|108668.8|108594.5|108686.1|108602.8|108668.8|108594.5|14
1739320030000|2025-02-12 00:27:10|108673.2|108598.9|108683.1|108608.9|108692.8|108614.8|108660.5|108590.6|15
1739320040000|2025-02-12 00:27:20|108679.8|108605.3|108668.1|108593.8|108690.3|108609.5|108663.1|108587.1|25
1739320050000|2025-02-12 00:27:30|108689.3|108610.3|108668.2|108593.9|108689.3|108610.3|108668.2|108593.8|6
1739320070000|2025-02-12 00:27:50|108666|108591.7|108666|108591.7|108666|108591.7|108666|108591.7|1
1739320090000|2025-02-12 00:28:10|108648.3|108598.3|108666|108591.7|108666|108598.3|108648.3|108591.7|2
1739320100000|2025-02-12 00:28:20|108669.3|108589.5|108668.7|108593.8|108672.3|108597.4|108661.7|108589.1|11
1739320110000|2025-02-12 00:28:30|108672.4|108597.6|108662.1|108589.5|108690.7|108610.1|108641.1|108589.5|22
1739320120000|2025-02-12 00:28:40|108667.7|108585.1|108642|108592|108674.7|108594.3|108642|108584.5|9
1739320130000|2025-02-12 00:28:50|108645.2|108595.2|108670.2|108589.9|108675|108597.1|108630.9|108576.2|17
1739320140000|2025-02-12 00:29:00|108670.6|108593.4|108675.5|108594.6|108677|108596.6|108637.1|108587.1|11
1739320150000|2025-02-12 00:29:10|108675.2|108585.4|108678.8|108600.1|108678.8|108600.2|108634.4|108584.4|14
1739320160000|2025-02-12 00:29:20|108675.1|108594.5|108675.3|108594.5|108676.4|108594.5|108675.1|108594.5|4
1739320170000|2025-02-12 00:29:30|108677.6|108597.9|108680.9|108600|108682.9|108605.9|108677.6|108597.9|7
1739320180000|2025-02-12 00:29:40|108680.6|108603.8|108679.7|108598.2|108683.1|108603.8|108679.7|108598.2|6
1739320190000|2025-02-12 00:29:50|108682.9|108603|108681.9|108599.7|108684.7|108603.1|108681.6|108599.7|8
1739320200000|2025-02-12 00:30:00|108681.7|108602.9|108684.7|108602.9|108684.7|108602.9|108648.7|108598.7|9
1739320210000|2025-02-12 00:30:10|108684.5|108606.8|108687.4|108606.8|108687.4|108606.8|108684.5|108606.8|6
1739320220000|2025-02-12 00:30:20|108690|108610.7|108688.6|108607.5|108690.1|108611.5|108687.4|108607.5|8
1739320230000|2025-02-12 00:30:30|108688.7||108688.3||108688.7||108688.1||6
1739320240000|2025-02-12 00:30:40|108653.3|108603.3|108688.2|108607.3|108690.8|108611.2|108653.3|108603.3|8
1739320250000|2025-02-12 00:30:50|108687.8||108688.4||108688.4||108687.8||5
1739320260000|2025-02-12 00:31:00|108687.6|108613.6|108688.7|108608.1|108692.4|108613.6|108687.4|108608.1|8
1739320270000|2025-02-12 00:31:10|108688.9||108688.5||108688.9||108688.5||4
1739320280000|2025-02-12 00:31:20|108688.3||108688.6||108689.2||108688.3||7
1739320290000|2025-02-12 00:31:30|108688.9|108603.9|108661.1|108611.1|108689.1|108611.1|108653.9|108603.9|7
1739320320000|2025-02-12 00:32:00|108657.7|108607.7|108688.1|108607.4|108688.8|108607.7|108653.2|108603.2|7
1739320330000|2025-02-12 00:32:10|108687.9||108688.3||108688.5||108687.9||7
1739320340000|2025-02-12 00:32:20|108688.4||108688.1||108688.5||108688.1||6
1739320350000|2025-02-12 00:32:30|108688.3|108629.7|108656.4|108606.4|108745.7|108629.7|108656.4|108606.4|4
1739320360000|2025-02-12 00:32:40|108688|108610.6|108689.2|108610.6|108689.2|108610.6|108688|108610.6|2
1739320370000|2025-02-12 00:32:50|108689.3|108613.9|108691.4|108613.9|108691.6|108613.9|108689|108613.9|7
1739320380000|2025-02-12 00:33:00|108691.2||108692.9||108692.9||108691.2||4
1739320390000|2025-02-12 00:33:10|108691.6|108609.7|108661.7|108611.7|108700.7|108621.3|108659.7|108609.7|14
1739320400000|2025-02-12 00:33:20|108658.4|108608.4|108687.2|108605.9|108694.9|108612.6|108651.7|108601.7|10
1739320410000|2025-02-12 00:33:30|108685.7|108602.3|108683.2|108602.1|108687.2|108607.4|108682.4|108602.1|10
1739320420000|2025-02-12 00:33:40|108682.7|108605.6|108688.5|108609|108689|108609|108682.7|108605.6|10
1739320430000|2025-02-12 00:33:50|108686.3|108605.8|108686.9|108607.1|108688.8|108609.4|108683.2|108603|15
1739320440000|2025-02-12 00:34:00|108687.2|108603.7|108649.5|108599.5|108687.2|108603.7|108649.5|108599.5|3
1739320450000|2025-02-12 00:34:10|108684|108603.7|108648.1|108598.1|108689.4|108609.7|108648.1|108598.1|12
1739320460000|2025-02-12 00:34:20|108653.6|108603.6|108680.5|108600.7|108685.4|108603.6|108648.7|108597.5|13
1739320470000|2025-02-12 00:34:30|108680.4|108596.9|108651.7|108601.7|108685.2|108606.3|108651.7|108596.9|12
1739320500000|2025-02-12 00:35:00|108648.5|108598.5|108640.2|108590.2|108684.9|108604.8|108640.2|108590.2|14
1739320510000|2025-02-12 00:35:10|108643.2|108593.2|108683.4|108602.6|108686.3|108607.4|108643.2|108593.2|12
1739320520000|2025-02-12 00:35:20|108683.7|108597.5|108682.8|108601.6|108683.9|108605.5|108678.5|108597.5|11
1739320530000|2025-02-12 00:35:30|108682.7|108597.9|108649.8|108599.8|108683.9|108607.1|108639.1|108589.1|11
1739320540000|2025-02-12 00:35:40|108652.9|108602.9|108700.8|108618.7|108707.7|108628.3|108652.9|108602.9|36
1739320550000|2025-02-12 00:35:50|108701.2|108614.5|108699.9|108618.3|108704.1|108624.1|108664.5|108614.5|15
1739320560000|2025-02-12 00:36:00|108664.1|108614.1|108666.9|108616.9|108698.6|108622.3|108664.1|108614.1|5
1739320570000|2025-02-12 00:36:10|108671.9|108621.9|108695|108615.5|108699.1|108621.9|108661.3|108611.3|12
1739320580000|2025-02-12 00:36:20|108661.3|108611.3|108690.5|108612.6|108695.3|108618.9|108661.3|108611.3|8
1739320590000|2025-02-12 00:36:30|108690.7|108619.1|108685.4|108607.2|108695|108619.1|108685.1|108606.8|16
1739320600000|2025-02-12 00:36:40|108684.8|108603.9|108682.4|108603.9|108684.8|108603.9|108681.9|108603.9|8
1739320610000|2025-02-12 00:36:50|108682.5|108610.2|108686.8|108608.8|108687.3|108610.2|108682.5|108604.7|12
1739320620000|2025-02-12 00:37:00|108685.1|108605.3|108683.2|108605.3|108685.1|108605.3|108682.3|108605.3|8
1739320630000|2025-02-12 00:37:10|108683.3||108683.7||108683.7||108683.2||3
1739320640000|2025-02-12 00:37:20|108683.5||108684.1||108684.3||108683.5||4
1739320650000|2025-02-12 00:37:30|108651.1|108601.1|108686.9|108609.6|108686.9|108609.6|108651.1|108569.6|6
1739320660000|2025-02-12 00:37:40|108683.5|108604.6|108683.7|108604.6|108684.1|108604.6|108683.5|108604.6|7
1739320670000|2025-02-12 00:37:50|108683.8||108684||108684.3||108683.8||7
1739320680000|2025-02-12 00:38:00|108683.7|108601.2|108679.6|108601.2|108683.7|108601.2|108679|108601.2|6
1739320690000|2025-02-12 00:38:10|108679.9||108679.8||108679.9||108679.8||2
1739320700000|2025-02-12 00:38:20|108679.7||108679.2||108679.7||108679.1||6
1739320710000|2025-02-12 00:38:30|108679.3|108618.7|108734|108618|108734.7|108618.7|108679.3|108617.5|5
1739320720000|2025-02-12 00:38:40|108733.3|108617.3|108644|108594|108733.3|108617.3|108644|108565|6
1739320730000|2025-02-12 00:38:50|108648|108598|108641.9|108591.9|108676.2|108598|108641.9|108591.9|6
1739320750000|2025-02-12 00:39:10|108638.7|108588.7|108638.7|108588.7|108638.7|108588.7|108638.7|108588.7|1
1739320760000|2025-02-12 00:39:20|108671.6|108592.9|108636.9|108586.9|108671.6|108592.9|108636.9|108586.9|5
1739320780000|2025-02-12 00:39:40|108677.4|108603.2|108677.4|108599|108681.3|108604.8|108674.4|108598.7|10
1739320790000|2025-02-12 00:39:50|108676.8||108677.4||108677.4||108676.7||5
1739320800000|2025-02-12 00:40:00|108677|108594.8|108677|108599.4|108680.6|108604.5|108644.8|108594.8|9
1739320810000|2025-02-12 00:40:10|108676.9|108603.2|108680.3|108600|108684.7|108607.5|108676.9|108600|13
1739320820000|2025-02-12 00:40:20|108679.2||108677.1||108679.3||108677.1||7
1739320830000|2025-02-12 00:40:30|108676.8|108596.8|108675.1|108596.8|108677.4|108596.8|108674.6|108596.8|9
1739320840000|2025-02-12 00:40:40|108675||108678.8||108678.9||108675||5
1739320850000|2025-02-12 00:40:50|108679.3|108599|108678.2|108599|108679.3|108599|108677|108599|8
1739320860000|2025-02-12 00:41:00|108680.8||108680.8||108681||108680.8||6
1739320870000|2025-02-12 00:41:10|108681||108680||108681||108680||7
1739320880000|2025-02-12 00:41:20|108680.4|108622.3|108648.1|108598.1|108738.4|108622.4|108648.1|108598.1|7
1739320890000|2025-02-12 00:41:30|108683.1|108602.3|108684.5|108605.5|108685.7|108605.5|108683|108602.3|6
1739320900000|2025-02-12 00:41:40|108682.4||108682.2||108682.4||108682.2||7
1739320910000|2025-02-12 00:41:50|108682.3||108682.5||108682.5||108682.3||6
1739320920000|2025-02-12 00:42:00|108651.3|108601.3|108684.8|108568.8|108684.8|108601.3|108651.3|108568.8|2
1739320930000|2025-02-12 00:42:10|108684.9|108568.9|108685|108569|108685.2|108569.2|108684.8|108568.8|6
1739320940000|2025-02-12 00:42:20|108685.1|108569.1|108688.5|108612.3|108688.5|108612.3|108654.8|108568.8|6
1739320950000|2025-02-12 00:42:30|108688.1|108608.8|108684.5|108608.8|108688.1|108608.8|108684.5|108608.8|8
1739320960000|2025-02-12 00:42:40|108684.6|108608.9|108680.5|108604.6|108684.6|108608.9|108680.5|108604.6|8
1739320970000|2025-02-12 00:42:50|108681|108608.1|108688.5|108611.5|108688.5|108611.5|108681|108608.1|6
1739320980000|2025-02-12 00:43:00|108687|108606.6|108685.2|108606.6|108688.6|108606.6|108685.2|108606.6|4
1739320990000|2025-02-12 00:43:10|108688.2|108611|108682.5|108605.4|108688.2|108611|108679.3|108598.8|20
1739321000000|2025-02-12 00:43:20|108682.6|108602.1|108675.9|108598.4|108682.6|108603.2|108675.6|108598.4|9
1739321010000|2025-02-12 00:43:30|108675.7||108676.2||108676.3||108675.7||6
1739321020000|2025-02-12 00:43:40|108676.3||108676.1||108676.4||108676.1||8
1739321030000|2025-02-12 00:43:50|108676.3|108614.2|108730.2|108614.2|108730.2|108614.2|108675.3|108614.2|4
1739321040000|2025-02-12 00:44:00|108730.3|108614.3|108679.9|108601.9|108730.3|108614.3|108677.6|108601.9|7
1739321050000|2025-02-12 00:44:10|108679.8||108679.8||108679.8||108679.8||1
1739321060000|2025-02-12 00:44:20|108679.9||108679.9||108679.9||108679.8||3
1739321070000|2025-02-12 00:44:30|108680.2|108619.7|108735.7|108619.7|108735.9|108619.9|108680.1|108619.7|5
1739321080000|2025-02-12 00:44:40|108735.6|108619.6|108735.6|108619.6|108735.8|108619.8|108735.4|108619.4|7
1739321090000|2025-02-12 00:44:50|108735.7|108619.7|108681.8|108604.4|108735.7|108619.7|108681.7|108604.4|4
1739321100000|2025-02-12 00:45:00|108681.7|108600.2|108650.2|108600.2|108685.1|108600.2|108650.2|108600.2|6
1739321110000|2025-02-12 00:45:10|108654|108604|108679.9|108598.1|108682.1|108604|108647.2|108597.2|7
1739321120000|2025-02-12 00:45:20|108680|108601.8|108650.8|108600.8|108685|108605|108650.8|108600.8|6
1739321150000|2025-02-12 00:45:50|108654.5|108604.5|108650.3|108600.3|108654.5|108604.5|108650.3|108600.3|2
1739321160000|2025-02-12 00:46:00|108655.6|108605.6|108649.7|108599.7|108684.3|108605.6|108646.4|108596.4|6
1739321190000|2025-02-12 00:46:30|108686.4|108570.4|108686.2|108570.2|108686.4|108570.4|108686.2|108570.2|3
1739321200000|2025-02-12 00:46:40|108686.5|108570.5|108680.2|108564.2|108686.6|108570.6|108680.1|108564.1|8
1739321210000|2025-02-12 00:46:50|108680.1|108564.1|108676.7|108599.9|108681.2|108600.7|108676.7|108564.1|7
1739321220000|2025-02-12 00:47:00|108676.6||108676.7||108676.7||108676.4||4
1739321230000|2025-02-12 00:47:10|108676.6|108596.8|108674.2|108596.8|108677.3|108596.8|108674.2|108596.8|6
1739321240000|2025-02-12 00:47:20|108673.4|108601.8|108678.7|108601.8|108679.1|108601.8|108673.4|108601.8|8
1739321250000|2025-02-12 00:47:30|108679.4||108680.2||108680.2||108679.4||5
1739321260000|2025-02-12 00:47:40|108679.6|108597.6|108647.6|108597.6|108679.6|108597.6|108647.6|108597.6|3
1739321270000|2025-02-12 00:47:50|108679.5|108601.8|108736.7|108620.7|108736.7|108620.7|108679.5|108601.8|9
1739321280000|2025-02-12 00:48:00|108738.7|108622.7|108739.9|108623.9|108739.9|108623.9|108738.5|108622.5|6
1739321290000|2025-02-12 00:48:10|108740|108624|108649.3|108599.3|108741.4|108625.4|108649.3|108599.3|5
1739321320000|2025-02-12 00:48:40|108645.8|108595.8|108649.1|108599.1|108649.1|108599.1|108645.8|108595.8|2
1739321330000|2025-02-12 00:48:50|108682.8|108603.3|108677.8|108596|108682.8|108603.3|108675.7|108596|8
1739321340000|2025-02-12 00:49:00|108678.4|108591.8|108686.2|108605.9|108686.2|108605.9|108641.8|108591.8|9
1739321350000|2025-02-12 00:49:10|108685.6|108601.7|108651.7|108601.7|108686.7|108601.7|108651.7|108601.7|6
1739321360000|2025-02-12 00:49:20|108654.9|108604.9|108654.9|108604.9|108654.9|108604.9|108654.9|108604.9|1
1739321370000|2025-02-12 00:49:30|108651.4|108601.4|108651.4|108601.4|108651.4|108601.4|108651.4|108601.4|1
1739321400000|2025-02-12 00:50:00|108654.8|108604.8|108654.8|108604.8|108654.8|108604.8|108654.8|108604.8|1
1739321410000|2025-02-12 00:50:10|108688.2|108609|108686.3|108609|108688.2|108609|108686.3|108609|4
1739321420000|2025-02-12 00:50:20|108686.6|108605.5|108683.7|108605.3|108687|108608.6|108683.7|108605.3|11
1739321430000|2025-02-12 00:50:30|108683.1||108684.1||108684.2||108682.9||7
1739321440000|2025-02-12 00:50:40|108684.2|108607.9|108684|108604.6|108686|108607.9|108683.9|108604.6|8
1739321450000|2025-02-12 00:50:50|108683.7||108684.3||108685||108683.7||8
1739321460000|2025-02-12 00:51:00|108684.9|108603.8|108688.1|108608|108688.1|108608|108653.8|108603.8|7
1739321470000|2025-02-12 00:51:10|108653.8|108603.8|108656.9|108606.9|108687.5|108608|108653.8|108603.8|5
1739321480000|2025-02-12 00:51:20|108691.4|108611.1|108656.9|108606.9|108691.4|108611.1|108656.9|108606.9|4
1739321490000|2025-02-12 00:51:30|108691.5|108611.1|108690.2|108611.1|108691.5|108611.1|108656.9|108606.9|6
1739321500000|2025-02-12 00:51:40|108689.6|108629.3|108689.2|108611.3|108745.3|108629.3|108689.2|108611.3|9
1739321510000|2025-02-12 00:51:50|108689.1|108614.5|108691.8|108614.8|108691.8|108614.8|108687.9|108611.1|7
1739321520000|2025-02-12 00:52:00|108692.2|108610.4|108657.2|108607.2|108692.2|108614.8|108657.2|108607.2|12
1739321530000|2025-02-12 00:52:10|108660.7|108610.7|108660.4|108610.4|108660.7|108610.7|108656.8|108606.8|5
1739321540000|2025-02-12 00:52:20|108693.5|108614.6|108660.4|108610.4|108693.5|108614.6|108660.4|108610.4|2
1739321550000|2025-02-12 00:52:30|108692.6|108614.6|108693.1|108614.6|108693.2|108614.6|108692.6|108614.6|5
1739321560000|2025-02-12 00:52:40|108692.9|108632.7|108689.7|108611.1|108748.9|108632.9|108689.7|108611.1|8
1739321570000|2025-02-12 00:52:50|108687.1|108606.6|108682.1|108606.6|108687.4|108606.6|108682|108606.6|7
1739321580000|2025-02-12 00:53:00|108682.2||108684.8||108685.1||108681.8||7
1739321590000|2025-02-12 00:53:10|108684.4|108602.9|108652|108602|108684.4|108602.9|108648.7|108598.7|5
1739321600000|2025-02-12 00:53:20|108648.3|108598.3|108652.1|108602.1|108687.1|108606.3|108648.3|108598.3|9
1739321610000|2025-02-12 00:53:30|108648.8|108598.8|108685.4|108606|108686|108606|108648.6|108598.6|9
1739321620000|2025-02-12 00:53:40|108685.6|108601.8|108686.1|108606|108686.4|108606|108651.8|108601.8|8
1739321630000|2025-02-12 00:53:50|108684.6|108605.5|108680.3|108602|108685.5|108605.5|108680.1|108602|10
1739321640000|2025-02-12 00:54:00|108679.9|108607.2|108679.7|108602.3|108682.5|108607.2|108679|108602.3|9
1739321650000|2025-02-12 00:54:10|108680.1||108680.1||108681.3||108679.9||9
1739321660000|2025-02-12 00:54:20|108680.9|108606.8|108682|108603.6|108684.2|108606.8|108680.2|108603.6|10
1739321670000|2025-02-12 00:54:30|108682.2|108599.4|108657.1|108607.1|108682.2|108607.2|108649.4|108599.4|9
1739321680000|2025-02-12 00:54:40|108660.7|108610.7|108666.3|108616.3|108701.5|108622.4|108656.5|108606.5|15
1739321690000|2025-02-12 00:54:50|108697.1|108620.5|108694.4|108616.5|108697.3|108622.1|108691|108611.2|19
1739321700000|2025-02-12 00:55:00|108694.3|108616.4|108698.1|108589.3|108702.7|108616.4|108686.8|108570.8|27
1739321710000|2025-02-12 00:55:10|108698.3|108594.1|108686.6|108570.6|108704.3|108606.1|108686.4|108570.4|51
1739321720000|2025-02-12 00:55:20|108697.7|108590.5|108694.9|108590.5|108699.2|108600.4|108685.8|108569.8|59
1739321730000|2025-02-12 00:55:30|108695.6|108595.4|108696.8|108590.4|108699.1|108595.5|108686|108570|59
1739321740000|2025-02-12 00:55:40|108697.4|108595|108695.7|108587.6|108699.6|108595|108682.8|108566.8|60
1739321750000|2025-02-12 00:55:50|108696.4|108592.5|108701.4|108601.2|108706.4|108601.2|108684.9|108568.9|50
1739321760000|2025-02-12 00:56:00|108701.8|108605.7|108698.4|108590.8|108704|108607|108698.4|108590.8|41
1739321770000|2025-02-12 00:56:10|108699|108595.6|108693.4|108583.6|108699.1|108595.7|108692.9|108583.6|45
1739321780000|2025-02-12 00:56:20|108694.3|108588.8|108694.1|108585|108697.7|108591.6|108683.8|108567.8|49
1739321790000|2025-02-12 00:56:30|108696.3|108589.8|108694|108583.5|108700.6|108595.8|108683.3|108567.3|54
1739321800000|2025-02-12 00:56:40|108694.5|108588.3|108699.9|108595.7|108700.5|108600.5|108681.1|108565.1|55
1739321810000|2025-02-12 00:56:50|108700.5|108594.8|108695.5|108585|108700.5|108599.1|108684.2|108568.2|47
1739321820000|2025-02-12 00:57:00|108696|108589.7|108692.8|108586.7|108696|108589.7|108692.7|108581.9|23
1739321830000|2025-02-12 00:57:10|108692.6|108582.2|108695.2|108592.4|108696.8|108596.9|108685.9|108569.9|28
1739321840000|2025-02-12 00:57:20|108695.9|108597.2|108694.4|108583|108696.2|108597.3|108688.5|108572.5|43
1739321850000|2025-02-12 00:57:30|108694.3|108588.1|108694.7|108583.5|108696.9|108598|108694.2|108583.5|14
1739321860000|2025-02-12 00:57:40|108695.4|108588.4|108695.3|108593.8|108696.4|108598.6|108679.6|108563.6|40
1739321870000|2025-02-12 00:57:50|108694|108584.1|108678.6|108562.6|108696.7|108595|108677.2|108561.2|47
1739321880000|2025-02-12 00:58:00|108687.2|108585.3|108687.1|108591.7|108694.2|108596.5|108677.4|108561.4|58
1739321890000|2025-02-12 00:58:10|108679.9|108563.9|108691.4|108587.9|108691.5|108598.3|108670.9|108554.9|32
1739321900000|2025-02-12 00:58:20|108692.1|108592.8|108690.7|108583.2|108693.3|108597.7|108679.9|108563.9|46
1739321910000|2025-02-12 00:58:30|108691.4|108588|108691.5|108582.2|108692.7|108588.3|108681.5|108565.5|63
1739321920000|2025-02-12 00:58:40|108692.1|108587.1|108688.9|108583|108694.9|108597.2|108673.8|108557.8|65
1739321930000|2025-02-12 00:58:50|108690.9|108587.8|108689.5|108587|108690.9|108591.9|108678.7|108562.7|62
1739321940000|2025-02-12 00:59:00|108682.7|108566.7|108689.9|108583.5|108690.5|108587.4|108678.6|108562.6|60
1739321950000|2025-02-12 00:59:10|108681|108565|108691.3|108588.4|108691.3|108588.4|108678.7|108562.7|60
1739321960000|2025-02-12 00:59:20|108682.3|108566.3|108679.2|108563.2|108691.3|108588.4|108678|108562|32
1739321970000|2025-02-12 00:59:30|108679|108563|108689.6|108598.4|108691.9|108598.8|108678.9|108562.9|17
1739321980000|2025-02-12 00:59:40|108680|108564|108689.1|108588.5|108692.4|108598.6|108680|108564|51
1739321990000|2025-02-12 00:59:50|108689.7|108593.2|108682.4|108566.4|108695.9|108598.3|108673|108557|56
1739322000000|2025-02-12 01:00:00|108685.7|108569.7|108658.1|108608.1|108685.7|108614|108651.2|108569.7|45
1739322010000|2025-02-12 01:00:10|108655.2|108605.2|108653.4|108603.4|108659.8|108609.8|108651.8|108601.8|39
1739322020000|2025-02-12 01:00:20|108651.9|108601.9|108655.2|108605.2|108657.2|108607.2|108651.9|108601.9|42
1739322030000|2025-02-12 01:00:30|108653.8|108603.8|108657|108607|108661|108611|108653.8|108603.8|45
1739322040000|2025-02-12 01:00:40|108655.5|108605.5|108657.3|108607.3|108658.7|108608.7|108655.1|108605.1|41
1739322050000|2025-02-12 01:00:50|108656.1|108606.1|108652.8|108602.8|108657.6|108607.6|108648.5|108598.5|28
1739322060000|2025-02-12 01:01:00|108654.1|108604.1|108665.1|108615.1|108666.5|108616.5|108654.1|108604.1|8
1739322070000|2025-02-12 01:01:10|108663.9|108613.9|108656.8|108606.8|108663.9|108613.9|108655.2|108605.2|24
1739322080000|2025-02-12 01:01:20|108660.5|108610.5|108660.7|108610.7|108664.1|108614.1|108657.4|108607.4|39
1739322090000|2025-02-12 01:01:30|108663.6|108613.6|108663.7|108613.7|108665.8|108615.8|108656.3|108606.3|25
1739322100000|2025-02-12 01:01:40|108659.3|108609.3|108663.4|108613.4|108667.4|108617.4|108658.9|108608.9|40
1739322110000|2025-02-12 01:01:50|108666.7|108616.7|108666.8|108616.8|108670.6|108620.6|108659.4|108609.4|45
1739322120000|2025-02-12 01:02:00|108668.3|108618.3|108666.5|108616.5|108671.3|108621.3|108666.4|108616.4|45
1739322130000|2025-02-12 01:02:10|108667.2|108617.2|108664.4|108614.4|108670.2|108620.2|108662.6|108612.6|44
1739322140000|2025-02-12 01:02:20|108666|108616|108680.3|108630.3|108689.8|108639.8|108664.3|108614.3|37
1739322150000|2025-02-12 01:02:30|108681.6|108631.6|108679.2|108629.2|108683.6|108633.6|108677.8|108627.8|28
1739322160000|2025-02-12 01:02:40|108680.7|108630.7|108676.5|108626.5|108684.7|108634.7|108675.2|108625.2|47
1739322170000|2025-02-12 01:02:50|108679|108629|108678.5|108628.5|108683.3|108633.3|108675.5|108625.5|47
1739322180000|2025-02-12 01:03:00|108677|108627|108680|108630|108681.3|108631.3|108677|108627|45
1739322190000|2025-02-12 01:03:10|108678.6|108628.6|108678.6|108628.6|108683.6|108633.6|108677|108627|50
1739322200000|2025-02-12 01:03:20|108680|108630|108678|108628|108682.1|108632.1|108675.6|108625.6|51
1739322210000|2025-02-12 01:03:30|108676.8|108626.8|108679.5|108629.5|108682.2|108632.2|108675.1|108625.1|44
1739322220000|2025-02-12 01:03:40|108678.1|108628.1|108679.8|108629.8|108680.8|108630.8|108677.8|108627.8|44
1739322230000|2025-02-12 01:03:50|108678.3|108628.3|108678.7|108628.7|108680.8|108630.8|108676.7|108626.7|45
1739322240000|2025-02-12 01:04:00|108677.1|108627.1|108680.2|108630.2|108683.5|108633.5|108676.1|108626.1|46
1739322250000|2025-02-12 01:04:10|108678.7|108628.7|108680.3|108630.3|108680.3|108630.3|108678.5|108628.5|40
1739322260000|2025-02-12 01:04:20|108678.8|108628.8|108685.5|108635.5|108688.5|108638.5|108678.8|108628.8|44
1739322270000|2025-02-12 01:04:30|108682.6|108632.6|108681|108631|108685.6|108635.6|108675.1|108625.1|51
1739322280000|2025-02-12 01:04:40|108679.5|108629.5|108670.9|108620.9|108681.1|108631.1|108668|108618|43
1739322290000|2025-02-12 01:04:50|108671|108621|108671.8|108621.8|108674.5|108624.5|108667.7|108617.7|30
1739322300000|2025-02-12 01:05:00|108673.3|108623.3|108664.2|108614.2|108673.3|108623.3|108664.2|108614.2|37
1739322310000|2025-02-12 01:05:10|108665.7|108615.7|108661.9|108611.9|108667.2|108617.2|108658.2|108608.2|36
1739322320000|2025-02-12 01:05:20|108661.1|108611.1|108653.3|108603.3|108664.8|108614.8|108653.3|108603.3|43
1739322330000|2025-02-12 01:05:30|108655.9|108605.9|108653|108603|108659.9|108609.9|108649.1|108599.1|29
1739322340000|2025-02-12 01:05:40|108653.9|108603.9|108660.8|108610.8|108664.5|108614.5|108652.1|108602.1|33
1739322350000|2025-02-12 01:05:50|108662.1|108612.1|108660.8|108610.8|108667.2|108617.2|108659.3|108609.3|32
1739322360000|2025-02-12 01:06:00|108663|108613|108673.5|108623.5|108673.7|108623.7|108663|108613|42
1739322370000|2025-02-12 01:06:10|108669.2|108619.2|108682.4|108632.4|108685.6|108635.6|108669.2|108619.2|44
1739322380000|2025-02-12 01:06:20|108683.9|108633.9|108687|108637|108689.2|108639.2|108679.7|108629.7|43
1739322390000|2025-02-12 01:06:30|108681.2|108631.2|108687.5|108637.5|108688.6|108638.6|108680.7|108630.7|39
1739322400000|2025-02-12 01:06:40|108689|108639|108692.4|108642.4|108694.1|108644.1|108682.9|108632.9|48
1739322410000|2025-02-12 01:06:50|108688|108638|108692.3|108642.3|108692.3|108642.3|108687.5|108637.5|40
1739322420000|2025-02-12 01:07:00|108688|108638|108692.9|108642.9|108696.2|108646.2|108686|108636|46
1739322430000|2025-02-12 01:07:10|108696.1|108646.1|108694.4|108644.4|108702.8|108652.8|108691|108641|40
1739322440000|2025-02-12 01:07:20|108688.6|108638.6|108691.4|108641.4|108695.3|108645.3|108686.9|108636.9|29
1739322450000|2025-02-12 01:07:30|108694.5|108644.5|108694.9|108644.9|108695.3|108645.3|108687.1|108637.1|34
1739322460000|2025-02-12 01:07:40|108687.6|108637.6|108688|108638|108695.6|108645.6|108686.5|108636.5|34
1739322470000|2025-02-12 01:07:50|108687|108637|108689.4|108639.4|108696.9|108646.9|108686.5|108636.5|31
1739322480000|2025-02-12 01:08:00|108693.9|108643.9|108683|108633|108694.4|108644.4|108681.3|108631.3|34
1739322490000|2025-02-12 01:08:10|108687.5|108637.5|108684|108634|108688.3|108638.3|108678.7|108628.7|7
1739322500000|2025-02-12 01:08:20|108688.5|108638.5|108685.5|108635.5|108690.9|108640.9|108679.8|108629.8|24
1739322510000|2025-02-12 01:08:30|108686.2|108636.2|108686.8|108636.8|108691|108641|108678.8|108628.8|25
1739322520000|2025-02-12 01:08:40|108678.1|108628.1|108678.4|108628.4|108686.7|108636.7|108672.8|108622.8|29
1739322530000|2025-02-12 01:08:50|108682.8|108632.8|108679.1|108629.1|108683.2|108633.2|108675.2|108625.2|25
1739322540000|2025-02-12 01:09:00|108673.7|108623.7|108670.8|108620.8|108676.9|108626.9|108670.6|108620.6|31
1739322550000|2025-02-12 01:09:10|108672.2|108622.2|108670|108620|108673.5|108623.5|108668.8|108618.8|12
1739322560000|2025-02-12 01:09:20|108672.7|108622.7|108670.3|108620.3|108673.4|108623.4|108668.8|108618.8|21
1739322570000|2025-02-12 01:09:30|108671|108621|108672.3|108622.3|108672.3|108622.3|108671|108621|2
1739322580000|2025-02-12 01:09:40|108673.9|108623.9|108690.1|108640.1|108690.1|108640.1|108673.9|108623.9|41
1739322590000|2025-02-12 01:09:50|108685.8|108635.8|108689.8|108639.8|108689.8|108639.8|108683.7|108633.7|10
1739322600000|2025-02-12 01:10:00|108689|108639|108686.7|108636.7|108689.2|108639.2|108680.3|108630.3|30
1739322610000|2025-02-12 01:10:10|108681|108631|108686.7|108636.7|108687.5|108637.5|108679.5|108629.5|42
1739322620000|2025-02-12 01:10:20|108682.3|108632.3|108684.7|108634.7|108686.8|108636.8|108679.4|108629.4|42
1739322630000|2025-02-12 01:10:30|108680.4|108630.4|108687.9|108637.9|108687.9|108637.9|108680.1|108630.1|40
1739322640000|2025-02-12 01:10:40|108683.6|108633.6|108683.2|108633.2|108692.6|108642.6|108683.2|108633.2|34
1739322650000|2025-02-12 01:10:50|108684.7|108634.7|108682.4|108632.4|108685.9|108635.9|108677.9|108627.9|19
1739322660000|2025-02-12 01:11:00|108685.3|108635.3|108678.7|108628.7|108685.3|108635.3|108676|108626|30
1739322670000|2025-02-12 01:11:10|108680.7|108630.7|108684.4|108634.4|108688|108638|108679|108629|37
1739322680000|2025-02-12 01:11:20|108679.3|108629.3|108681.4|108631.4|108684.1|108634.1|108679.3|108629.3|17
1739322690000|2025-02-12 01:11:30|108684|108634|108685.7|108635.7|108691.5|108641.5|108681.5|108631.5|25
1739322700000|2025-02-12 01:11:40|108687.2|108637.2|108691|108641|108691.7|108641.7|108687.2|108637.2|6
1739322720000|2025-02-12 01:12:00|108689.5|108639.5|108683.3|108633.3|108689.8|108639.8|108676.3|108626.3|25
1739322730000|2025-02-12 01:12:10|108684.4|108634.4|108685.5|108635.5|108693.5|108643.5|108680.2|108630.2|19
1739322740000|2025-02-12 01:12:20|108685.8|108635.8|108677.7|108627.7|108689.2|108639.2|108677.7|108627.7|9
1739322750000|2025-02-12 01:12:30|108681.9|108631.9|108677.7|108627.7|108681.9|108631.9|108677.7|108627.7|2
1739322760000|2025-02-12 01:12:40|108676.2|108626.2|108669.6|108619.6|108676.2|108626.2|108669.6|108619.6|5
1739322770000|2025-02-12 01:12:50|108668.8|108618.8|108665.7|108615.7|108668.8|108618.8|108665.7|108615.7|3
1739322780000|2025-02-12 01:13:00|108666.5|108616.5|108666.5|108616.5|108666.5|108616.5|108666.5|108616.5|1
1739322800000|2025-02-12 01:13:20|108665.7|108615.7|108666.5|108616.5|108670.7|108620.7|108664.5|108614.5|7
1739322810000|2025-02-12 01:13:30|108671|108621|108666.8|108616.8|108678.5|108628.5|108657.6|108607.6|15
1739322820000|2025-02-12 01:13:40|108659.5|108609.5|108661.7|108611.7|108667|108617|108656.2|108606.2|44
1739322830000|2025-02-12 01:13:50|108658.4|108608.4|108665.8|108615.8|108669|108619|108658.1|108608.1|45
1739322840000|2025-02-12 01:14:00|108667.6|108617.6|108666.9|108616.9|108667.6|108617.6|108662.2|108612.2|41
1739322850000|2025-02-12 01:14:10|108662.5|108612.5|108666.6|108616.6|108670.1|108620.1|108661.6|108611.6|43
1739322860000|2025-02-12 01:14:20|108667.1|108617.1|108663.4|108613.4|108667.8|108617.8|108661.8|108611.8|39
1739322870000|2025-02-12 01:14:30|108661.5|108611.5|108665.4|108615.4|108671.8|108621.8|108659.6|108609.6|35
1739322880000|2025-02-12 01:14:40|108667.1|108617.1|108670.4|108620.4|108671.7|108621.7|108664.7|108614.7|28
1739322890000|2025-02-12 01:14:50|108667.6|108617.6|108662.7|108612.7|108670.6|108620.6|108658.7|108608.7|36
1739322900000|2025-02-12 01:15:00|108659.8|108609.8|108658|108608|108662.8|108612.8|108647.1|108597.1|40
1739322910000|2025-02-12 01:15:10|108652|108602|108652.5|108602.5|108669.2|108611|108649.2|108597.4|45
1739322920000|2025-02-12 01:15:20|108656.4|108606.4|108661.1|108611.1|108665.2|108615.2|108653.1|108603.1|42
1739322930000|2025-02-12 01:15:30|108660.5|108610.5|108658|108608|108670.1|108614.5|108654.1|108598.6|41
1739322940000|2025-02-12 01:15:40|108661.2|108611.2|108663.8|108613.8|108669.7|108619.7|108654|108604|22
1739322950000|2025-02-12 01:15:50|108667.7|108617.7|108665.7|108615.7|108669.7|108619.7|108663.8|108613.8|23
1739322960000|2025-02-12 01:16:00|108667.9|108617.9|108659.9|108609.9|108675.4|108625.4|108654.4|108604.4|39
1739322970000|2025-02-12 01:16:10|108664.2|108614.2|108656.5|108606.5|108664.2|108614.2|108651.5|108601.5|45
1739322980000|2025-02-12 01:16:20|108657.4|108607.4|108666.3|108616.3|108666.9|108616.9|108649.6|108599.6|47
1739322990000|2025-02-12 01:16:30|108662.1|108612.1|108663.5|108613.5|108667.9|108617.9|108660.1|108610.1|33
1739323000000|2025-02-12 01:16:40|108664.2|108614.2|108665.6|108615.6|108670|108620|108663.8|108613.8|34
1739323010000|2025-02-12 01:16:50|108670|108620|108665.4|108615.4|108670|108620|108664.1|108614.1|6
1739323020000|2025-02-12 01:17:00|108669.4|108619.4|108652.8|108602.8|108669.6|108619.6|108649.9|108599.9|37
1739323030000|2025-02-12 01:17:10|108657.2|108607.2|108653.3|108603.3|108658.5|108608.5|108648.7|108598.7|36
1739323040000|2025-02-12 01:17:20|108655.4|108605.4|108652|108602|108655.4|108605.4|108647.6|108597.6|17
1739323050000|2025-02-12 01:17:30|108655.5|108605.5|108661.8|108611.8|108661.8|108611.8|108649|108599|30
1739323060000|2025-02-12 01:17:40|108662.6|108612.6|108656.5|108606.5|108665.5|108615.5|108653.2|108603.2|36
1739323070000|2025-02-12 01:17:50|108659.5|108609.5|108656|108606|108659.5|108609.5|108650.1|108600.1|36
1739323080000|2025-02-12 01:18:00|108658.9|108608.9|108654.1|108604.1|108666.1|108616.1|108650.2|108600.2|15
1739323090000|2025-02-12 01:18:10|108655.3|108605.3|108651.1|108601.1|108662.3|108612.3|108649.9|108599.9|32
1739323100000|2025-02-12 01:18:20|108649.7|108599.7|108648.2|108598.2|108656.9|108606.9|108648.2|108598.2|6
1739323110000|2025-02-12 01:18:30|108649.5|108599.5|108651.3|108601.3|108658.2|108608.2|108648.3|108598.3|30
1739323120000|2025-02-12 01:18:40|108655.7|108605.7|108653.7|108603.7|108659.8|108609.8|108647.8|108597.8|33
1739323130000|2025-02-12 01:18:50|108656.8|108606.8|108655.7|108605.7|108658.1|108608.1|108647.9|108597.9|30
1739323140000|2025-02-12 01:19:00|108663.4|108613.4|108662.6|108612.6|108673.3|108623.3|108649.3|108599.3|32
1739323150000|2025-02-12 01:19:10|108667.1|108617.1|108659.8|108609.8|108672.6|108622.6|108652.5|108602.5|32
1739323160000|2025-02-12 01:19:20|108663|108613|108667.2|108617.2|108670.7|108620.7|108655.7|108605.7|35
1739323170000|2025-02-12 01:19:30|108670|108620|108662.7|108612.7|108670.1|108620.1|108662.6|108612.6|38
1739323180000|2025-02-12 01:19:40|108666.4|108616.4|108651.7|108601.7|108666.4|108616.4|108650.4|108600.4|30
1739323190000|2025-02-12 01:19:50|108656.2|108606.2|108666.8|108616.8|108666.8|108616.8|108649.9|108599.9|39
1739323200000|2025-02-12 01:20:00|108662.9|108612.9|108663.8|108613.8|108670.1|108620.1|108659.3|108609.3|42
1739323210000|2025-02-12 01:20:10|108659.4|108609.4|108652.1|108602.1|108666.7|108616.7|108648.2|108598.2|34
1739323220000|2025-02-12 01:20:20|108653.6|108603.6|108658.6|108608.6|108658.7|108608.7|108648.9|108598.9|28
1739323230000|2025-02-12 01:20:30|108649.9|108599.9|108656.2|108606.2|108658.2|108608.2|108646.8|108596.8|36
1739323240000|2025-02-12 01:20:40|108649|108599|108650.3|108600.3|108656.1|108606.1|108646.2|108596.2|30
1739323250000|2025-02-12 01:20:50|108653.1|108603.1|108648.2|108598.2|108653.3|108603.3|108645.9|108595.9|12
1739323260000|2025-02-12 01:21:00|108651.3|108601.3|108650.2|108600.2|108654.9|108604.9|108643.3|108593.3|40
1739323270000|2025-02-12 01:21:10|108644.3|108594.3|108647.1|108597.1|108652.5|108602.5|108644.3|108594.3|21
1739323280000|2025-02-12 01:21:20|108648.5|108598.5|108650.7|108600.7|108658.1|108608.1|108648.4|108598.4|38
1739323290000|2025-02-12 01:21:30|108652.1|108602.1|108656|108606|108660.3|108610.3|108651.9|108601.9|41
1739323300000|2025-02-12 01:21:40|108662.4|108612.4|108662.7|108612.7|108666.3|108616.3|108658.1|108608.1|31
1739323310000|2025-02-12 01:21:50|108664.2|108614.2|108654.2|108604.2|108665.7|108615.7|108650.1|108600.1|36
1739323320000|2025-02-12 01:22:00|108656|108606|108653|108603|108658.7|108608.7|108650.2|108600.2|32
1739323330000|2025-02-12 01:22:10|108655.3|108605.3|108654.6|108604.6|108658.3|108608.3|108652.6|108602.6|34
1739323340000|2025-02-12 01:22:20|108656|108606|108657.9|108607.9|108658.7|108608.7|108648.9|108598.9|28
1739323350000|2025-02-12 01:22:30|108655|108605|108663.7|108613.7|108667.8|108617.8|108654|108604|41
1739323360000|2025-02-12 01:22:40|108665.1|108615.1|108664.9|108614.9|108667.8|108617.8|108660.3|108610.3|18
1739323370000|2025-02-12 01:22:50|108667.8|108617.8|108663.5|108613.5|108673.7|108623.7|108662|108612|39
1739323380000|2025-02-12 01:23:00|108665.1|108615.1|108669|108619|108672|108622|108665|108615|30
1739323390000|2025-02-12 01:23:10|108668.2|108618.2|108667|108617|108672.7|108622.7|108664.3|108614.3|34
1739323400000|2025-02-12 01:23:20|108665.2|108615.2|108669.9|108619.9|108671.5|108621.5|108665.2|108615.2|31
1739323410000|2025-02-12 01:23:30|108671.3|108621.3|108669.1|108619.1|108672.1|108622.1|108664.7|108614.7|22
1739323420000|2025-02-12 01:23:40|108667.1|108617.1|108671.5|108621.5|108671.5|108621.5|108667.1|108617.1|22
1739323430000|2025-02-12 01:23:50|108668.5|108618.5|108663.6|108613.6|108671.5|108621.5|108659.5|108609.5|35
1739323440000|2025-02-12 01:24:00|108665|108615|108666.1|108616.1|108672.1|108622.1|108663.1|108613.1|22
1739323450000|2025-02-12 01:24:10|108667.9|108617.9|108671.7|108621.7|108675.1|108625.1|108666.5|108616.5|31
1739323460000|2025-02-12 01:24:20|108668.8|108618.8|108669.8|108619.8|108672.2|108622.2|108665.2|108615.2|37
1739323470000|2025-02-12 01:24:30|108668.3|108618.3|108674|108624|108677.7|108627.7|108663.6|108613.6|38
1739323480000|2025-02-12 01:24:40|108675.6|108625.6|108676.6|108626.6|108678.2|108628.2|108670.7|108620.7|42
1739323490000|2025-02-12 01:24:50|108678|108628|108672.6|108622.6|108678.2|108628.2|108672.6|108622.6|39
1739323500000|2025-02-12 01:25:00|108673.7|108623.7|108676.1|108626.1|108680|108630|108672.4|108622.4|54
1739323510000|2025-02-12 01:25:10|108674.7|108624.7|108667.5|108617.5|108679.3|108629.3|108665.9|108615.9|37
1739323520000|2025-02-12 01:25:20|108668.9|108618.9|108667.4|108617.4|108673|108623|108661|108611|33
1739323530000|2025-02-12 01:25:30|108668.5|108618.5|108660.4|108610.4|108670.9|108620.9|108650.5|108600.5|42
1739323540000|2025-02-12 01:25:40|108661.9|108611.9|108657.8|108607.8|108666.2|108616.2|108649.8|108599.8|45
1739323550000|2025-02-12 01:25:50|108659.3|108609.3|108654.1|108604.1|108660.2|108610.2|108653.4|108603.4|39
1739323560000|2025-02-12 01:26:00|108659.6|108609.6|108655.6|108605.6|108660.7|108610.7|108653.7|108603.7|48
1739323570000|2025-02-12 01:26:10|108657.1|108607.1|108665|108615|108670.7|108620.7|108651.3|108601.3|35
1739323580000|2025-02-12 01:26:20|108666|108616|108668.1|108618.1|108673.8|108623.8|108661.3|108611.3|35
1739323590000|2025-02-12 01:26:30|108669.5|108619.5|108658|108608|108670.5|108620.5|108656.3|108606.3|36
1739323600000|2025-02-12 01:26:40|108657.7|108607.7|108655.2|108605.2|108658.2|108608.2|108648.8|108598.8|39
1739323610000|2025-02-12 01:26:50|108656.6|108606.6|108653.1|108603.1|108661.6|108611.6|108650.2|108600.2|37
1739323620000|2025-02-12 01:27:00|108653.9|108603.9|108656|108606|108657.9|108607.9|108652.6|108602.6|41
1739323630000|2025-02-12 01:27:10|108663.2|108613.2|108658.7|108608.7|108665.9|108615.9|108655.3|108605.3|26
1739323640000|2025-02-12 01:27:20|108656|108606|108656.6|108606.6|108660.1|108610.1|108650.3|108600.3|39
1739323650000|2025-02-12 01:27:30|108658|108608|108653.5|108603.5|108658|108608|108650.6|108600.6|15
1739323660000|2025-02-12 01:27:40|108651.8|108601.8|108650.4|108600.4|108655|108605|108650.4|108600.4|6
1739323670000|2025-02-12 01:27:50|108652|108602|108647|108597|108653.4|108603.4|108644.2|108594.2|37
1739323680000|2025-02-12 01:28:00|108648.6|108598.6|108651.6|108601.6|108655.6|108605.6|108648.1|108598.1|44
1739323690000|2025-02-12 01:28:10|108650.1|108600.1|108651.8|108601.8|108654.8|108604.8|108645.8|108595.8|14
1739323700000|2025-02-12 01:28:20|108653.3|108603.3|108649.9|108599.9|108654.4|108604.4|108645.9|108595.9|36
1739323710000|2025-02-12 01:28:30|108651.3|108601.3|108648.5|108598.5|108653|108603|108648.5|108598.5|12
1739323720000|2025-02-12 01:28:40|108649.9|108599.9|108651.5|108601.5|108652.8|108602.8|108646.1|108596.1|34
1739323730000|2025-02-12 01:28:50|108648.8|108598.8|108643.5|108593.5|108651.7|108601.7|108642.3|108592.3|45
1739323740000|2025-02-12 01:29:00|108645|108595|108649.5|108599.5|108649.5|108599.5|108639.1|108589.1|29
1739323750000|2025-02-12 01:29:10|108651.5|108601.5|108648.1|108598.1|108651.6|108601.6|108646.7|108596.7|15
1739323760000|2025-02-12 01:29:20|108647.3|108597.3|108647.3|108597.3|108647.3|108597.3|108647.3|108597.3|1
1739323770000|2025-02-12 01:29:30|108647.6|108597.6|108647|108597|108652.4|108602.4|108644.3|108594.3|13
1739323780000|2025-02-12 01:29:40|108649.9|108599.9|108647.2|108597.2|108651.6|108601.6|108647.2|108597.2|6
1739323790000|2025-02-12 01:29:50|108651.2|108601.2|108648.9|108598.9|108651.2|108601.2|108648.9|108598.9|2
1739323800000|2025-02-12 01:30:00|108647.7|108597.7|108664|108614|108666.4|108616.4|108647.7|108597.7|29
1739323820000|2025-02-12 01:30:20|108667.3|108617.3|108664.9|108614.9|108667.3|108617.3|108664.9|108614.9|2
1739323830000|2025-02-12 01:30:30|108663.2|108613.2|108669.3|108619.3|108669.5|108619.5|108660.2|108610.2|14
1739323840000|2025-02-12 01:30:40|108672|108622|108667.6|108617.6|108672|108622|108667.6|108617.6|5
1739323850000|2025-02-12 01:30:50|108665.5|108615.5|108664.4|108614.4|108666.4|108616.4|108658.1|108608.1|10
1739323860000|2025-02-12 01:31:00|108665.4|108615.4|108664.9|108614.9|108665.4|108615.4|108664.9|108614.9|2
1739323870000|2025-02-12 01:31:10|108664.2|108614.2|108664.8|108614.8|108667.9|108617.9|108663.5|108613.5|5
1739323880000|2025-02-12 01:31:20|108654.9|108604.9|108656|108606|108657.6|108607.6|108654.5|108604.5|6
1739323890000|2025-02-12 01:31:30|108657.3|108607.3|108653.6|108603.6|108660.5|108610.5|108653.6|108603.6|8
1739323900000|2025-02-12 01:31:40|108652.6|108602.6|108652.9|108602.9|108655.6|108605.6|108652.4|108602.4|11
1739323910000|2025-02-12 01:31:50|108655.4|108605.4|108661.3|108611.3|108663.3|108613.3|108652.6|108602.6|11
1739323920000|2025-02-12 01:32:00|108655.3|108605.3|108653|108603|108655.3|108605.3|108652.7|108602.7|7
1739323940000|2025-02-12 01:32:20|108650.3|108600.3|108649.8|108599.8|108652.3|108602.3|108648.5|108598.5|4
1739323950000|2025-02-12 01:32:30|108648.8|108598.8|108643|108593|108650.1|108600.1|108642.8|108592.8|10
1739323960000|2025-02-12 01:32:40|108646|108596|108646.3|108596.3|108648.8|108598.8|108644.5|108594.5|4
1739323980000|2025-02-12 01:33:00|108645.6|108595.6|108645.6|108595.6|108645.6|108595.6|108645.6|108595.6|1
1739323990000|2025-02-12 01:33:10|108643.7|108593.7|108643.7|108593.7|108643.7|108593.7|108643.4|108593.4|3
1739324000000|2025-02-12 01:33:20|108646.9|108596.9|108647.8|108597.8|108652.1|108602.1|108645.6|108595.6|12
1739324020000|2025-02-12 01:33:40|108644.7|108594.7|108643.5|108593.5|108646.5|108596.5|108643.2|108593.2|11
1739324030000|2025-02-12 01:33:50|108645.5|108595.5|108644.5|108594.5|108647.6|108597.6|108643.7|108593.7|5
1739324040000|2025-02-12 01:34:00|108645.5|108595.5|108644.3|108594.3|108645.5|108595.5|108644.3|108594.3|2
1739324050000|2025-02-12 01:34:10|108647.8|108597.8|108646.8|108596.8|108649.1|108599.1|108646.3|108596.3|5
1739324060000|2025-02-12 01:34:20|108645.1|108595.1|108645.1|108595.1|108645.1|108595.1|108645.1|108595.1|1
1739324070000|2025-02-12 01:34:30|108649.2|108599.2|108644.5|108594.5|108649.2|108599.2|108644.5|108594.5|3
1739324090000|2025-02-12 01:34:50|108643.7|108593.7|108636.2|108586.2|108643.7|108593.7|108631.3|108581.3|7
1739324100000|2025-02-12 01:35:00|108632.9|108582.9|108632.4|108582.4|108634.6|108584.6|108632.4|108582.4|5
1739324110000|2025-02-12 01:35:10|108633.9|108583.9|108635|108585|108635.2|108585.2|108629.4|108579.4|10
1739324120000|2025-02-12 01:35:20|108633.4|108583.4|108633.4|108583.4|108633.4|108583.4|108633.4|108583.4|1
1739324130000|2025-02-12 01:35:30|108635|108585|108646.7|108596.7|108648.4|108598.4|108635|108585|10
1739324140000|2025-02-12 01:35:40|108645.2|108595.2|108644.5|108594.5|108645.2|108595.2|108644.5|108594.5|2
1739324150000|2025-02-12 01:35:50|108643.9|108593.9|108644.3|108594.3|108644.8|108594.8|108643.9|108593.9|3
1739324160000|2025-02-12 01:36:00|108645.6|108595.6|108645.6|108595.6|108645.6|108595.6|108645.6|108595.6|1
1739324180000|2025-02-12 01:36:20|108645.5|108595.5|108641|108591|108645.5|108595.5|108641|108591|3
1739324190000|2025-02-12 01:36:30|108642.5|108592.5|108644.6|108594.6|108647.2|108597.2|108642.5|108592.5|6
1739324200000|2025-02-12 01:36:40|108645.9|108595.9|108645.9|108595.9|108645.9|108595.9|108645.9|108595.9|1
1739324210000|2025-02-12 01:36:50|108645.1|108595.1|108645.1|108595.1|108645.1|108595.1|108645.1|108595.1|1
1739324220000|2025-02-12 01:37:00|108643.5|108593.5|108643.5|108593.5|108643.5|108593.5|108643.5|108593.5|1
1739324250000|2025-02-12 01:37:30|108645.9|108595.9|108644.4|108594.4|108645.9|108595.9|108644.4|108594.4|2
1739324280000|2025-02-12 01:38:00|108646.1|108596.1|108648.1|108598.1|108648.1|108598.1|108646.1|108596.1|2
1739324290000|2025-02-12 01:38:10|108651.4|108601.4|108647.5|108597.5|108651.9|108601.9|108647.2|108597.2|7
1739324300000|2025-02-12 01:38:20|108646.6|108596.6|108647.1|108597.1|108649.1|108599.1|108646.6|108596.6|3
1739324320000|2025-02-12 01:38:40|108648.4|108598.4|108645.7|108595.7|108648.4|108598.4|108645.7|108595.7|2
1739324340000|2025-02-12 01:39:00|108642.5|108592.5|108644.3|108594.3|108649.1|108599.1|108641.3|108591.3|10
1739324350000|2025-02-12 01:39:10|108642.7|108592.7|108642.7|108592.7|108642.7|108592.7|108642.7|108592.7|1
1739324360000|2025-02-12 01:39:20|108642|108592|108629.5|108579.5|108642|108592|108628.5|108578.5|9
1739324370000|2025-02-12 01:39:30|108632.3|108582.3|108638.4|108588.4|108641.2|108591.2|108632.3|108582.3|3
1739324380000|2025-02-12 01:39:40|108637.7|108587.7|108631.7|108581.7|108637.7|108587.7|108631.7|108581.7|14
1739324390000|2025-02-12 01:39:50|108630.5|108580.5|108629.1|108579.1|108630.6|108580.6|108626.3|108576.3|7
1739324400000|2025-02-12 01:40:00|108630.6|108580.6|108623.9|108573.9|108630.6|108580.6|108623.9|108573.9|4
1739324410000|2025-02-12 01:40:10|108624.6|108574.6|108619.5|108569.5|108624.6|108574.6|108619.5|108569.5|2
1739324420000|2025-02-12 01:40:20|108617.6|108567.6|108622|108572|108625.6|108575.6|108615.6|108565.6|15
1739324430000|2025-02-12 01:40:30|108622.5|108572.5|108622.9|108572.9|108626.9|108576.9|108622.4|108572.4|5
1739324440000|2025-02-12 01:40:40|108624.4|108574.4|108624.4|108574.4|108624.4|108574.4|108624.4|108574.4|1
1739324450000|2025-02-12 01:40:50|108622.9|108572.9|108622.9|108572.9|108622.9|108572.9|108622.9|108572.9|1
1739324460000|2025-02-12 01:41:00|108624.9|108574.9|108624.9|108574.9|108626.6|108576.6|108624.6|108574.6|5
1739324470000|2025-02-12 01:41:10|108626.3|108576.3|108627.1|108577.1|108629.9|108579.9|108626.3|108576.3|5
1739324480000|2025-02-12 01:41:20|108629.3|108579.3|108628.7|108578.7|108630.7|108580.7|108626.7|108576.7|6
1739324490000|2025-02-12 01:41:30|108630.5|108580.5|108627|108577|108630.5|108580.5|108627|108577|3
1739324500000|2025-02-12 01:41:40|108628.2|108578.2|108628.5|108578.5|108630|108580|108628.2|108578.2|3
1739324510000|2025-02-12 01:41:50|108631.5|108581.5|108634.8|108584.8|108636.9|108586.9|108628.5|108578.5|8
1739324520000|2025-02-12 01:42:00|108630.5|108580.5|108630.6|108580.6|108633.1|108583.1|108627.3|108577.3|13
1739324530000|2025-02-12 01:42:10|108628.9|108578.9|108630.6|108580.6|108631.6|108581.6|108627.3|108577.3|8
1739324540000|2025-02-12 01:42:20|108627.3|108577.3|108627.3|108577.3|108631.9|108581.9|108627.3|108577.3|9
1739324550000|2025-02-12 01:42:30|108626.6|108576.6|108621.4|108571.4|108626.6|108576.6|108620.4|108570.4|11
1739324560000|2025-02-12 01:42:40|108619.6|108569.6|108619.1|108569.1|108621.4|108571.4|108619.1|108569.1|3
1739324570000|2025-02-12 01:42:50|108621|108571|108616.4|108566.4|108621|108571|108616.4|108566.4|2
1739324580000|2025-02-12 01:43:00|108618.6|108568.6|108616.7|108566.7|108619.4|108569.4|108614.1|108564.1|10
1739324590000|2025-02-12 01:43:10|108617.7|108567.7|108617.7|108567.7|108617.7|108567.7|108617.7|108567.7|1
1739324600000|2025-02-12 01:43:20|108619.8|108569.8|108617.7|108567.7|108619.8|108569.8|108617.7|108567.7|2
1739324610000|2025-02-12 01:43:30|108616|108566|108616|108566|108616|108566|108616|108566|1
1739324620000|2025-02-12 01:43:40|108617.7|108567.7|108619.3|108569.3|108622.9|108572.9|108617.5|108567.5|15
1739324630000|2025-02-12 01:43:50|108621.7|108571.7|108626.9|108576.9|108626.9|108576.9|108621.7|108571.7|12
1739324640000|2025-02-12 01:44:00|108624.2|108574.2|108638.3|108588.3|108641.4|108591.4|108624.2|108574.2|23
1739324650000|2025-02-12 01:44:10|108639.3|108589.3|108640|108590|108642.7|108592.7|108639.3|108589.3|3
1739324670000|2025-02-12 01:44:30|108641.3|108591.3|108641.9|108591.9|108644.2|108594.2|108641.3|108591.3|3
1739324680000|2025-02-12 01:44:40|108644.3|108594.3|108641.6|108591.6|108644.3|108594.3|108641.6|108591.6|2
1739324690000|2025-02-12 01:44:50|108640.8|108590.8|108630.7|108580.7|108640.8|108590.8|108626.9|108576.9|9
1739324700000|2025-02-12 01:45:00|108629.2|108579.2|108632.1|108582.1|108632.1|108582.1|108629.2|108579.2|2
1739324710000|2025-02-12 01:45:10|108630.5|108580.5|108626.5|108576.5|108630.5|108580.5|108621.5|108571.5|5
1739324730000|2025-02-12 01:45:30|108625|108575|108623.5|108573.5|108626.2|108576.2|108623.5|108573.5|3
1739324740000|2025-02-12 01:45:40|108626.3|108576.3|108625.5|108575.5|108629.5|108579.5|108618|108568|11
1739324750000|2025-02-12 01:45:50|108624.5|108574.5|108617.7|108567.7|108625|108575|108617.7|108567.7|12
1739324760000|2025-02-12 01:46:00|108616.1|108566.1|108607|108557|108616.1|108566.1|108600.3|108550.3|9
1739324770000|2025-02-12 01:46:10|108605.4|108555.4|108604.4|108554.4|108607.9|108557.9|108604.4|108554.4|3
1739324790000|2025-02-12 01:46:30|108602.9|108552.9|108601.4|108551.4|108602.9|108552.9|108598.9|108548.9|4
1739324800000|2025-02-12 01:46:40|108602.3|108552.3|108602|108552|108603.5|108553.5|108601|108551|5
1739324810000|2025-02-12 01:46:50|108600.8|108550.8|108599.8|108549.8|108604|108554|108599.8|108549.8|10
1739324820000|2025-02-12 01:47:00|108598.2|108548.2|108593.1|108543.1|108598.2|108548.2|108591.3|108541.3|14
1739324830000|2025-02-12 01:47:10|108591.6|108541.6|108592|108542|108592|108542|108580.9|108530.9|16
1739324840000|2025-02-12 01:47:20|108593.6|108543.6|108580.1|108530.1|108593.6|108543.6|108578.1|108528.1|11
1739324850000|2025-02-12 01:47:30|108582.8|108532.8|108572.9|108522.9|108582.8|108532.8|108572.9|108522.9|14
1739324860000|2025-02-12 01:47:40|108575.1|108525.1|108575.9|108525.9|108575.9|108525.9|108573.6|108523.6|3
1739324870000|2025-02-12 01:47:50|108573.9|108523.9|108577.1|108527.1|108577.1|108527.1|108573.9|108523.9|6
1739324880000|2025-02-12 01:48:00|108572.1|108522.1|108573.5|108523.5|108576.6|108526.6|108572.1|108522.1|8
1739324890000|2025-02-12 01:48:10|108566|108516|108574.4|108524.4|108576.3|108526.3|108566|108516|10
1739324900000|2025-02-12 01:48:20|108568.6|108518.6|108559.7|108509.7|108569.7|108519.7|108559.7|108509.7|11
1739324910000|2025-02-12 01:48:30|108559|108509|108562.2|108512.2|108564.6|108514.6|108555.8|108505.8|25
1739324920000|2025-02-12 01:48:40|108558.7|108508.7|108548.9|108498.9|108560.5|108510.5|108545.8|108495.8|12
1739324930000|2025-02-12 01:48:50|108546|108496|108546.3|108496.3|108550.7|108500.7|108545.7|108495.7|11
1739324940000|2025-02-12 01:49:00|108548.6|108498.6|108551.8|108501.8|108554.8|108504.8|108542.3|108492.3|17
1739324950000|2025-02-12 01:49:10|108548.7|108498.7|108548.8|108498.8|108553.4|108503.4|108545.1|108495.1|16
1739324960000|2025-02-12 01:49:20|108547|108497|108549.8|108499.8|108554.5|108504.5|108546.4|108496.4|9
1739324970000|2025-02-12 01:49:30|108551.5|108501.5|108551.5|108501.5|108551.5|108501.5|108551.5|108501.5|1
1739324980000|2025-02-12 01:49:40|108549.3|108499.3|108552.5|108502.5|108552.6|108502.6|108547.1|108497.1|11
1739324990000|2025-02-12 01:49:50|108546.6|108496.6|108552.8|108502.8|108552.8|108502.8|108546.6|108496.6|8
1739325000000|2025-02-12 01:50:00|108554.5|108504.5|108574.4|108524.4|108577.2|108527.2|108552.1|108502.1|13
1739325020000|2025-02-12 01:50:20|108572|108522|108570.2|108520.2|108573.2|108523.2|108569.9|108519.9|6
1739325030000|2025-02-12 01:50:30|108568|108518|108567|108517|108570.7|108520.7|108567|108517|3
1739325040000|2025-02-12 01:50:40|108569|108519|108569.6|108519.6|108572.1|108522.1|108569|108519|3
1739325050000|2025-02-12 01:50:50|108567.6|108517.6|108566.7|108516.7|108569.5|108519.5|108564.5|108514.5|6
1739325060000|2025-02-12 01:51:00|108564.5|108514.5|108566|108516|108568.8|108518.8|108564.5|108514.5|9
1739325070000|2025-02-12 01:51:10|108569.3|108519.3|108574.9|108524.9|108578.3|108528.3|108569.3|108519.3|7
1739325080000|2025-02-12 01:51:20|108576.2|108526.2|108576.2|108526.2|108576.2|108526.2|108576.2|108526.2|1
1739325090000|2025-02-12 01:51:30|108577.4|108527.4|108574.7|108524.7|108577.4|108527.4|108573.2|108523.2|5
1739325100000|2025-02-12 01:51:40|108573.9|108523.9|108586.7|108536.7|108586.7|108536.7|108573.9|108523.9|9
1739325110000|2025-02-12 01:51:50|108585.3|108535.3|108581.3|108531.3|108585.3|108535.3|108574.8|108524.8|8
1739325120000|2025-02-12 01:52:00|108579.7|108529.7|108581.5|108531.5|108590.5|108540.5|108574.9|108524.9|15
1739325130000|2025-02-12 01:52:10|108582.8|108532.8|108581.9|108531.9|108582.8|108532.8|108578.6|108528.6|5
1739325140000|2025-02-12 01:52:20|108580.1|108530.1|108578.7|108528.7|108580.1|108530.1|108575.7|108525.7|4
1739325160000|2025-02-12 01:52:40|108580.4|108530.4|108585.6|108535.6|108587.2|108537.2|108579.2|108529.2|10
1739325170000|2025-02-12 01:52:50|108584.9|108534.9|108578.9|108528.9|108584.9|108534.9|108578.9|108528.9|7
1739325180000|2025-02-12 01:53:00|108581.4|108531.4|108585|108535|108585|108535|108579.2|108529.2|4
1739325190000|2025-02-12 01:53:10|108586.8|108536.8|108591.5|108541.5|108591.5|108541.5|108586.8|108536.8|4
1739325200000|2025-02-12 01:53:20|108589.7|108539.7|108589.2|108539.2|108589.7|108539.7|108584.5|108534.5|8
1739325210000|2025-02-12 01:53:30|108589.6|108539.6|108589.2|108539.2|108589.6|108539.6|108586.8|108536.8|4
1739325220000|2025-02-12 01:53:40|108590.2|108540.2|108591|108541|108591.7|108541.7|108590.2|108540.2|4
1739325230000|2025-02-12 01:53:50|108590.2|108540.2|108589.5|108539.5|108591.2|108541.2|108589.5|108539.5|3
1739325240000|2025-02-12 01:54:00|108590.2|108540.2|108592.3|108542.3|108592.3|108542.3|108588|108538|6
1739325250000|2025-02-12 01:54:10|108593|108543|108598|108548|108604.1|108554.1|108592.9|108542.9|23
1739325260000|2025-02-12 01:54:20|108599.8|108549.8|108601.1|108551.1|108608.4|108558.4|108599.8|108549.8|8
1739325270000|2025-02-12 01:54:30|108599.5|108549.5|108600.1|108550.1|108605.9|108555.9|108599.5|108549.5|7
1739325280000|2025-02-12 01:54:40|108600.8|108550.8|108600.8|108550.8|108600.8|108550.8|108600.8|108550.8|1
1739325290000|2025-02-12 01:54:50|108599.1|108549.1|108605.2|108555.2|108611.7|108561.7|108598.7|108535.2|16
1739325300000|2025-02-12 01:55:00|108602.5|108552.5|108610.6|108560.6|108620.2|108562|108601.5|108533.8|17
1739325310000|2025-02-12 01:55:10|108611.9|108561.9|108611.9|108561.9|108611.9|108561.9|108611.9|108561.9|1
1739325320000|2025-02-12 01:55:20|108619.7|108547|108614.2|108564.2|108619.7|108564.2|108607|108547|6
1739325340000|2025-02-12 01:55:40|108626.7|108556|108631.2|108556|108631.2|108556|108626.7|108556|3
1739325350000|2025-02-12 01:55:50|108627.8|108552.6|108632.8|108560.1|108635.2|108560.1|108627.8|108552.6|8
1739325370000|2025-02-12 01:56:10|108633.5|108583.5|108640.7|108567.3|108643.3|108588|108630|108567.3|14
1739325390000|2025-02-12 01:56:30|108644.2|108572.6|108634.5|108584.5|108647.5|108586.3|108628.3|108565.2|12
1739325400000|2025-02-12 01:56:40|108632.3|108582.3|108629.7|108579.7|108642|108582.3|108625.9|108570.6|6
1739325420000|2025-02-12 01:57:00|108627.6|108577.6|108622.8|108572.8|108627.6|108577.6|108621.6|108571.6|7
1739325430000|2025-02-12 01:57:10|108626.4|108576.4|108627.7|108577.7|108628.8|108578.8|108625.6|108575.6|7
1739325440000|2025-02-12 01:57:20|108626.4|108576.4|108626.7|108576.7|108626.7|108576.7|108626.4|108576.4|2
1739325450000|2025-02-12 01:57:30|108626.4|108576.4|108626.4|108576.4|108627.9|108577.9|108625.4|108575.4|11
1739325460000|2025-02-12 01:57:40|108624.7|108574.7|108622.6|108572.6|108624.7|108574.7|108622.6|108572.6|3
1739325470000|2025-02-12 01:57:50|108624.9|108574.9|108606.8|108556.8|108624.9|108574.9|108606|108556|12
1739325480000|2025-02-12 01:58:00|108606|108556|108606|108556|108606|108556|108606|108556|1
1739325490000|2025-02-12 01:58:10|108607.9|108557.9|108616.2|108566.2|108617.9|108567.9|108607.9|108557.9|5
1739325510000|2025-02-12 01:58:30|108617.4|108567.4|108617.6|108567.6|108619.1|108569.1|108617.4|108567.4|3
1739325520000|2025-02-12 01:58:40|108619.2|108569.2|108618.8|108568.8|108620.8|108570.8|108618.7|108568.7|5
1739325530000|2025-02-12 01:58:50|108620.1|108570.1|108619|108569|108623.8|108573.8|108619|108569|13
1739325560000|2025-02-12 01:59:20|108617.2|108567.2|108604.1|108554.1|108618.6|108568.6|108601.3|108551.3|9
1739325570000|2025-02-12 01:59:30|108605.3|108555.3|108606.3|108556.3|108606.3|108556.3|108605.3|108555.3|2
1739325590000|2025-02-12 01:59:50|108604.6|108554.6|108603.6|108553.6|108605.9|108555.9|108600.8|108550.8|7
1739325600000|2025-02-12 02:00:00|108599.4|108549.4|108600.3|108550.3|108601.9|108551.9|108597.8|108547.8|8
1739325620000|2025-02-12 02:00:20|108597.8|108547.8|108597.5|108547.5|108600.4|108550.4|108597.5|108547.5|7
1739325630000|2025-02-12 02:00:30|108595.8|108545.8|108594.2|108544.2|108597.8|108547.8|108592.5|108542.5|6
1739325640000|2025-02-12 02:00:40|108594.9|108544.9|108597.2|108547.2|108597.2|108547.2|108594.9|108544.9|2
1739325650000|2025-02-12 02:00:50|108598.4|108548.4|108595.2|108545.2|108599.2|108549.2|108593.9|108543.9|10
1739325660000|2025-02-12 02:01:00|108596.4|108546.4|108600.6|108550.6|108604|108554|108594.9|108544.9|12
1739325670000|2025-02-12 02:01:10|108599|108549|108599.5|108549.5|108601.7|108551.7|108599|108549|3
1739325680000|2025-02-12 02:01:20|108596.9|108546.9|108594.8|108544.8|108598.9|108548.9|108591.7|108541.7|11
1739325690000|2025-02-12 02:01:30|108593.7|108543.7|108593.7|108543.7|108593.7|108543.7|108593.7|108543.7|1
1739325700000|2025-02-12 02:01:40|108592.5|108542.5|108590.9|108540.9|108592.5|108542.5|108590.9|108540.9|2
1739325710000|2025-02-12 02:01:50|108592.9|108542.9|108590|108540|108592.9|108542.9|108590|108540|6
1739325720000|2025-02-12 02:02:00|108588.7|108538.7|108597.9|108547.9|108597.9|108547.9|108588.7|108538.7|7
1739325730000|2025-02-12 02:02:10|108598.9|108548.9|108600.1|108550.1|108600.1|108550.1|108598.9|108548.9|2
1739325740000|2025-02-12 02:02:20|108601.7|108551.7|108599|108549|108602.9|108552.9|108599|108549|7
1739325750000|2025-02-12 02:02:30|108598.3|108548.3|108598|108548|108598.3|108548.3|108596.2|108546.2|5
1739325760000|2025-02-12 02:02:40|108601|108551|108599.2|108549.2|108601|108551|108596.5|108546.5|4
1739325770000|2025-02-12 02:02:50|108599|108549|108597.3|108547.3|108599|108549|108593.4|108543.4|4
1739325780000|2025-02-12 02:03:00|108598.6|108548.6|108597.8|108547.8|108598.6|108548.6|108595.8|108545.8|7
1739325790000|2025-02-12 02:03:10|108596.2|108546.2|108589.4|108539.4|108596.4|108546.4|108585.6|108535.6|11
1739325800000|2025-02-12 02:03:20|108587.7|108537.7|108577.1|108527.1|108588.1|108538.1|108575.8|108525.8|5
1739325820000|2025-02-12 02:03:40|108576.3|108526.3|108579.3|108529.3|108584.9|108534.9|108571.6|108521.6|12
1739325830000|2025-02-12 02:03:50|108577.5|108527.5|108577.5|108527.5|108577.5|108527.5|108577.5|108527.5|1
1739325840000|2025-02-12 02:04:00|108575.7|108525.7|108572.2|108522.2|108575.7|108525.7|108567.9|108517.9|7
1739325850000|2025-02-12 02:04:10|108573.9|108523.9|108573.6|108523.6|108575|108525|108569.2|108519.2|13
1739325860000|2025-02-12 02:04:20|108570.8|108520.8|108571.4|108521.4|108571.4|108521.4|108566.6|108516.6|10
1739325870000|2025-02-12 02:04:30|108573.1|108523.1|108578.7|108528.7|108579.9|108529.9|108571.2|108521.2|12
1739325890000|2025-02-12 02:04:50|108580.5|108530.5|108579.7|108529.7|108581.7|108531.7|108575.3|108525.3|8
1739325900000|2025-02-12 02:05:00|108577.6|108527.6|108572.7|108522.7|108577.7|108527.7|108571.1|108521.1|15
1739325910000|2025-02-12 02:05:10|108574.9|108524.9|108572.7|108522.7|108574.9|108524.9|108570.9|108520.9|8
1739325920000|2025-02-12 02:05:20|108571|108521|108569.5|108519.5|108571.7|108521.7|108569|108519|13
1739325930000|2025-02-12 02:05:30|108567.9|108517.9|108551.6|108501.6|108568.8|108518.8|108551.4|108501.4|11
1739325940000|2025-02-12 02:05:40|108552.1|108502.1|108554.4|108504.4|108554.6|108504.6|108549.6|108499.6|14
1739325950000|2025-02-12 02:05:50|108553.2|108503.2|108553.1|108503.1|108553.4|108503.4|108551.4|108501.4|6
1739325960000|2025-02-12 02:06:00|108554.6|108504.6|108553.3|108503.3|108560|108510|108551.1|108501.1|13
1739325970000|2025-02-12 02:06:10|108551.3|108501.3|108552.1|108502.1|108553.4|108503.4|108550.1|108500.1|7
1739325980000|2025-02-12 02:06:20|108553.9|108503.9|108560.9|108510.9|108560.9|108510.9|108553.9|108503.9|4
1739325990000|2025-02-12 02:06:30|108562.2|108512.2|108567.2|108517.2|108567.2|108517.2|108562.2|108512.2|3
1739326000000|2025-02-12 02:06:40|108565.6|108515.6|108572.5|108522.5|108580.3|108530.3|108564.2|108514.2|17
1739326020000|2025-02-12 02:07:00|108570.8|108520.8|108567.2|108517.2|108570.8|108520.8|108564.3|108514.3|9
1739326050000|2025-02-12 02:07:30|108569.5|108519.5|108569.5|108519.5|108569.5|108519.5|108569.5|108519.5|1
1739326060000|2025-02-12 02:07:40|108592.1|108476.1|108592|108476|108592.5|108476.5|108592|108476|5
1739326070000|2025-02-12 02:07:50|108592.1|108476.1|108562.7|108512.7|108592.5|108512.7|108562.7|108475.9|6
1739326080000|2025-02-12 02:08:00|108569.9|108519.9|108568.9|108518.9|108569.9|108519.9|108564.8|108514.8|5
1739326090000|2025-02-12 02:08:10|108567.9|108517.9|108585.8|108535.8|108587.2|108537.2|108567.9|108517.9|19
1739326100000|2025-02-12 02:08:20|108587|108537|108590.5|108540.5|108594.5|108544.5|108587|108537|10
1739326110000|2025-02-12 02:08:30|108589.7|108539.7|108597.5|108547.5|108599.7|108549.7|108588|108538|15
1739326120000|2025-02-12 02:08:40|108599.5|108549.5|108597|108547|108606.7|108556.7|108597|108547|19
1739326130000|2025-02-12 02:08:50|108615.8|108540.6|108601.1|108551.1|108615.8|108554.3|108600.6|108540.6|5
1739326140000|2025-02-12 02:09:00|108605.3|108555.3|108606.2|108556.2|108606.2|108556.2|108605.3|108555.3|3
1739326150000|2025-02-12 02:09:10|108604.2|108554.2|108602.3|108552.3|108607.1|108557.1|108599.6|108549.6|25
1739326160000|2025-02-12 02:09:20|108604.1|108554.1|108603.8|108553.8|108604.1|108554.1|108600.8|108550.8|17
1739326170000|2025-02-12 02:09:30|108600.6|108550.6|108591.5|108541.5|108600.6|108550.6|108590.7|108540.7|5
1739326180000|2025-02-12 02:09:40|108592.7|108542.7|108591.5|108541.5|108592.7|108542.7|108591.5|108541.5|2
1739326190000|2025-02-12 02:09:50|108594|108544|108594.8|108544.8|108596.5|108546.5|108591.4|108541.4|6
1739326210000|2025-02-12 02:10:10|108597.9|108547.9|108593.7|108543.7|108601.8|108551.8|108592.7|108542.7|12
1739326220000|2025-02-12 02:10:20|108595|108545|108590.9|108540.9|108595|108545|108590.9|108540.9|3
1739326230000|2025-02-12 02:10:30|108592.1|108542.1|108595.7|108545.7|108596.2|108546.2|108590.9|108540.9|7
1739326240000|2025-02-12 02:10:40|108598.2|108548.2|108604.8|108554.8|108607.4|108557.4|108595.8|108545.8|10
1739326250000|2025-02-12 02:10:50|108603.5|108553.5|108605|108555|108605.3|108555.3|108602.3|108552.3|6
1739326260000|2025-02-12 02:11:00|108602.8|108552.8|108605.5|108555.5|108607.9|108557.9|108602.7|108552.7|11
1739326270000|2025-02-12 02:11:10|108604.2|108554.2|108598.4|108548.4|108604.2|108554.2|108595.2|108545.2|5
1739326280000|2025-02-12 02:11:20|108595.2|108545.2|108592.9|108542.9|108597.7|108547.7|108592.1|108542.1|6
1739326310000|2025-02-12 02:11:50|108624.1|108508.1|108590.8|108540.8|108624.1|108544.5|108586.8|108508.1|8
1739326320000|2025-02-12 02:12:00|108589.6|108539.6|108587.3|108537.3|108590.8|108540.8|108587.3|108537.3|4
1739326330000|2025-02-12 02:12:10|108586.6|108536.6|108587.7|108537.7|108587.7|108537.7|108582.4|108532.4|6
1739326340000|2025-02-12 02:12:20|108589.2|108539.2|108596.4|108546.4|108599.1|108549.1|108589.2|108539.2|8
1739326350000|2025-02-12 02:12:30|108602.8|108552.8|108601.9|108551.9|108604.7|108554.7|108601.9|108551.9|7
1739326360000|2025-02-12 02:12:40|108603.3|108553.3|108595|108545|108603.3|108553.3|108591.1|108541.1|7
1739326370000|2025-02-12 02:12:50|108593.8|108543.8|108595.6|108545.6|108595.6|108545.6|108592.3|108542.3|5
1739326380000|2025-02-12 02:13:00|108594.3|108544.3|108592|108542|108595.6|108545.6|108592|108542|4
1739326390000|2025-02-12 02:13:10|108593.2|108543.2|108593.2|108543.2|108593.2|108543.2|108593.2|108543.2|1
1739326400000|2025-02-12 02:13:20|108592.2|108542.2|108591.7|108541.7|108592.2|108542.2|108590.5|108540.5|3
1739326410000|2025-02-12 02:13:30|108590.7|108540.7|108586.5|108536.5|108593|108543|108586.5|108536.5|6
1739326430000|2025-02-12 02:13:50|108588|108538|108590.4|108540.4|108593.1|108543.1|108588|108538|4
1739326440000|2025-02-12 02:14:00|108589.7|108539.7|108589.7|108539.7|108589.7|108539.7|108589.7|108539.7|1
1739326450000|2025-02-12 02:14:10|108587.1|108537.1|108586.6|108536.6|108587.1|108537.1|108586.6|108536.6|2
1739326460000|2025-02-12 02:14:20|108585.1|108535.1|108585.1|108535.1|108585.1|108535.1|108585.1|108535.1|1
1739326470000|2025-02-12 02:14:30|108590.7|108540.7|108593.4|108543.4|108595.7|108545.7|108590.7|108540.7|7
1739326480000|2025-02-12 02:14:40|108592.4|108542.4|108595.8|108545.8|108606.2|108545.8|108588.9|108534.6|7
1739326490000|2025-02-12 02:14:50|108597.5|108547.5|108595.5|108545.5|108597.5|108547.5|108595.5|108545.5|2
1739326500000|2025-02-12 02:15:00|108593.8|108543.8|108587.4|108537.4|108600.4|108543.8|108587.4|108529.1|6
1739326510000|2025-02-12 02:15:10|108597.3|108526.1|108597.3|108526.1|108597.3|108526.1|108597.3|108526.1|1
1739326530000|2025-02-12 02:15:30|108591.5|108541.5|108591.5|108541.5|108591.5|108541.5|108591.5|108541.5|1
1739326550000|2025-02-12 02:15:50|108614.5|108498.5|108593.9|108543.9|108614.5|108544|108589.8|108498.3|8
1739326560000|2025-02-12 02:16:00|108594|108544|108589.2|108539.2|108594|108544|108587.9|108537.9|5
1739326580000|2025-02-12 02:16:20|108588.1|108538.1|108588.9|108538.9|108596.7|108538.9|108588.1|108526.1|3
1739326590000|2025-02-12 02:16:30|108588.1|108538.1|108593.5|108543.5|108593.5|108543.5|108588.1|108538.1|2
1739326610000|2025-02-12 02:16:50|108595|108545|108597.5|108547.5|108597.5|108547.5|108595|108545|2
1739326620000|2025-02-12 02:17:00|108593.3|108543.3|108593.3|108543.3|108593.3|108543.3|108593.3|108543.3|1
1739326630000|2025-02-12 02:17:10|108594.6|108544.6|108597.5|108547.5|108597.5|108547.5|108592.3|108542.3|7
1739326640000|2025-02-12 02:17:20|108594.6|108544.6|108601.1|108530.7|108601.1|108544.6|108593.1|108530.7|4
1739326650000|2025-02-12 02:17:30|108592.4|108542.4|108605.2|108555.2|108605.2|108555.2|108592.4|108542.4|3
1739326660000|2025-02-12 02:17:40|108603.4|108553.4|108601.7|108551.7|108603.4|108553.4|108600.7|108550.7|6
1739326680000|2025-02-12 02:18:00|108606.5|108556.5|108604.2|108554.2|108607|108557|108603.7|108553.7|4
1739326710000|2025-02-12 02:18:30|108615|108565|108611.5|108561.5|108615|108565|108611.5|108561.5|3
1739326720000|2025-02-12 02:18:40|108599.6|108549.6|108591.1|108541.1|108599.6|108549.6|108591.1|108541.1|4
1739326730000|2025-02-12 02:18:50|108591.6|108541.6|108595.8|108545.8|108596.1|108546.1|108590.4|108540.4|10
1739326740000|2025-02-12 02:19:00|108593.2|108543.2|108593.2|108543.2|108593.2|108543.2|108593.2|108543.2|1
1739326750000|2025-02-12 02:19:10|108592|108542|108592|108542|108592|108542|108592|108542|1
1739326770000|2025-02-12 02:19:30|108593.5|108543.5|108603.9|108553.9|108607.3|108557.3|108592.7|108542.7|10
1739326780000|2025-02-12 02:19:40|108604.2|108554.2|108604.2|108554.2|108604.2|108554.2|108604.2|108554.2|1
1739326800000|2025-02-12 02:20:00|108601.4|108551.4|108613.5|108563.5|108613.5|108563.5|108601.4|108551.4|3
1739326810000|2025-02-12 02:20:10|108601.1|108551.1|108585.7|108535.7|108601.1|108551.1|108584.3|108534.3|9
1739326830000|2025-02-12 02:20:30|108584.7|108534.7|108589.4|108539.4|108589.4|108539.4|108583.8|108533.8|4
1739326840000|2025-02-12 02:20:40|108590.6|108540.6|108589.9|108539.9|108590.6|108540.6|108589.9|108539.9|2
1739326850000|2025-02-12 02:20:50|108588.6|108538.6|108589.3|108539.3|108590.1|108540.1|108588.6|108538.6|3
1739326860000|2025-02-12 02:21:00|108592.7|108542.7|108592.7|108542.7|108592.7|108542.7|108592.7|108542.7|1
1739326870000|2025-02-12 02:21:10|108592.5|108542.5|108600.4|108528.3|108600.4|108544.5|108592.1|108528.3|4
1739326880000|2025-02-12 02:21:20|108591.6|108541.6|108588.6|108538.6|108600.4|108542.4|108587.6|108529.9|7
1739326890000|2025-02-12 02:21:30|108589.9|108539.9|108589.3|108539.3|108589.9|108539.9|108589.3|108539.3|2
1739326900000|2025-02-12 02:21:40|108591.3|108541.3|108591.3|108541.3|108591.3|108541.3|108591.3|108541.3|1
1739326910000|2025-02-12 02:21:50|108588|108538|108587.5|108537.5|108588|108538|108586|108536|5
1739326920000|2025-02-12 02:22:00|108586.3|108536.3|108586.5|108536.5|108586.5|108536.5|108586.3|108536.3|2
1739326940000|2025-02-12 02:22:20|108587|108537|108590.3|108540.3|108590.3|108540.3|108587|108537|4
1739326950000|2025-02-12 02:22:30|108591.5|108541.5|108590.8|108540.8|108591.5|108541.5|108590.8|108540.8|2
1739326960000|2025-02-12 02:22:40|108588.8|108538.8|108588.8|108538.8|108588.8|108538.8|108588.8|108538.8|1
1739326970000|2025-02-12 02:22:50|108586.5|108536.5|108586.5|108536.5|108586.5|108536.5|108586.5|108536.5|1
1739326980000|2025-02-12 02:23:00|108588|108538|108590|108540|108592.5|108542.5|108588|108538|4
1739326990000|2025-02-12 02:23:10|108589|108539|108589|108539|108589|108539|108589|108539|1
1739327000000|2025-02-12 02:23:20|108588|108538|108583.5|108533.5|108588|108538|108580.2|108530.2|6
1739327010000|2025-02-12 02:23:30|108584.8|108534.8|108585.5|108535.5|108585.5|108535.5|108584.8|108534.8|2
1739327030000|2025-02-12 02:23:50|108588|108538|108588|108538|108588|108538|108588|108538|1
1739327040000|2025-02-12 02:24:00|108582.8|108532.8|108581.8|108531.8|108582.8|108532.8|108581.8|108531.8|2
1739327070000|2025-02-12 02:24:30|108586|108536|108619.1|108503.1|108619.1|108536|108586|108502.8|4
1739327080000|2025-02-12 02:24:40|108618.7|108502.7|108618|108502|108619.2|108503.2|108617.9|108501.9|9
1739327090000|2025-02-12 02:24:50|108618.6|108502.6|108579.3|108529.3|108618.6|108536|108579.3|108502.3|6
1739327100000|2025-02-12 02:25:00|108576.6|108526.6|108570.8|108520.8|108579.8|108529.8|108570.8|108520.8|10
1739327110000|2025-02-12 02:25:10|108572|108522|108572|108522|108572|108522|108572|108522|1
1739327120000|2025-02-12 02:25:20|108569.5|108519.5|108571|108521|108571|108521|108569.5|108519.5|2
1739327130000|2025-02-12 02:25:30|108573|108523|108573|108523|108573|108523|108573|108523|1
1739327140000|2025-02-12 02:25:40|108575|108525|108571.8|108521.8|108575|108525|108571.8|108521.8|3
1739327160000|2025-02-12 02:26:00|108570.3|108520.3|108566.3|108516.3|108570.3|108520.3|108565.1|108515.1|7
1739327170000|2025-02-12 02:26:10|108567.3|108517.3|108566|108516|108567.3|108517.3|108566|108516|2
1739327180000|2025-02-12 02:26:20|108568|108518|108560.8|108510.8|108570.5|108520.5|108560.8|108510.8|5
1739327190000|2025-02-12 02:26:30|108561.5|108511.5|108561|108511|108564.5|108514.5|108561|108511|6
1739327200000|2025-02-12 02:26:40|108560.3|108510.3|108560.3|108510.3|108560.3|108510.3|108560.3|108510.3|1
1739327210000|2025-02-12 02:26:50|108559.6|108509.6|108555.3|108505.3|108560.5|108510.5|108555.3|108505.3|10
1739327220000|2025-02-12 02:27:00|108556.1|108506.1|108559.3|108509.3|108561|108511|108556.1|108506.1|7
1739327240000|2025-02-12 02:27:20|108557.7|108507.7|108564.8|108514.8|108564.8|108514.8|108556.4|108506.4|6
1739327250000|2025-02-12 02:27:30|108565.6|108515.6|108565.1|108515.1|108571.2|108521.2|108565.1|108515.1|10
1739327260000|2025-02-12 02:27:40|108566.6|108516.6|108566.1|108516.1|108568.6|108518.6|108565|108515|5
1739327270000|2025-02-12 02:27:50|108563.1|108513.1|108559.5|108509.5|108563.1|108513.1|108559.5|108509.5|3
1739327280000|2025-02-12 02:28:00|108557.7|108507.7|108557|108507|108557.7|108507.7|108557|108507|2
1739327310000|2025-02-12 02:28:30|108557.5|108507.5|108557.8|108507.8|108559.4|108509.4|108557.5|108507.5|3
1739327320000|2025-02-12 02:28:40|108556.2|108506.2|108552.6|108502.6|108556.2|108506.2|108552.6|108502.6|4
1739327330000|2025-02-12 02:28:50|108550.4|108500.4|108553.5|108503.5|108558|108508|108550.4|108500.4|6
1739327340000|2025-02-12 02:29:00|108555.2|108505.2|108560.9|108510.9|108563.9|108513.9|108554.9|108504.9|10
1739327350000|2025-02-12 02:29:10|108561.7|108511.7|108555.4|108505.4|108561.7|108511.7|108555.4|108505.4|6
1739327360000|2025-02-12 02:29:20|108556.2|108506.2|108556.2|108506.2|108556.2|108506.2|108556.2|108506.2|1
1739327370000|2025-02-12 02:29:30|108555.3|108505.3|108553.4|108503.4|108556.5|108506.5|108553.4|108503.4|8
1739327380000|2025-02-12 02:29:40|108551.6|108501.6|108547.6|108497.6|108555.2|108505.2|108547.6|108497.6|6
1739327400000|2025-02-12 02:30:00|108544.1|108494.1|108540.4|108490.4|108544.1|108494.1|108532.9|108482.9|16
1739327410000|2025-02-12 02:30:10|108541.9|108491.9|108541.6|108491.6|108543.2|108493.2|108540|108490|7
1739327420000|2025-02-12 02:30:20|108542.3|108492.3|108545.3|108495.3|108545.3|108495.3|108542.3|108492.3|3
1739327440000|2025-02-12 02:30:40|108543.7|108493.7|108541.9|108491.9|108543.7|108493.7|108540.9|108490.9|5
1739327450000|2025-02-12 02:30:50|108545.1|108495.1|108545.1|108495.1|108545.1|108495.1|108545.1|108495.1|1
1739327460000|2025-02-12 02:31:00|108548.1|108498.1|108554.2|108504.2|108555|108505|108548.1|108498.1|5
1739327470000|2025-02-12 02:31:10|108556.1|108506.1|108553.6|108503.6|108556.1|108506.1|108553.6|108503.6|2
1739327490000|2025-02-12 02:31:30|108556.7|108506.7|108554.8|108504.8|108556.7|108506.7|108551.9|108501.9|8
1739327520000|2025-02-12 02:32:00|108556.4|108506.4|108558.3|108508.3|108565.2|108515.2|108556.2|108506.2|8
1739327530000|2025-02-12 02:32:10|108560.6|108510.6|108554.6|108504.6|108560.6|108510.6|108553.8|108503.8|7
1739327540000|2025-02-12 02:32:20|108550.9|108500.9|108539.5|108489.5|108550.9|108500.9|108539.5|108489.5|7
1739327550000|2025-02-12 02:32:30|108537.7|108487.7|108535.7|108485.7|108537.7|108487.7|108535.7|108485.7|2
1739327560000|2025-02-12 02:32:40|108537.7|108487.7|108532.2|108482.2|108537.7|108487.7|108531.9|108481.9|8
1739327570000|2025-02-12 02:32:50|108530.4|108480.4|108529.5|108479.5|108533.5|108483.5|108528.4|108478.4|7
1739327580000|2025-02-12 02:33:00|108533.5|108483.5|108529.8|108479.8|108533.5|108483.5|108529.8|108479.8|2
1739327590000|2025-02-12 02:33:10|108528.2|108478.2|108515.6|108465.6|108528.2|108478.2|108515.6|108465.6|7
1739327600000|2025-02-12 02:33:20|108517.2|108467.2|108519.4|108469.4|108519.4|108469.4|108517.2|108467.2|2
1739327610000|2025-02-12 02:33:30|108517.7|108467.7|108515|108465|108517.7|108467.7|108512.2|108462.2|4
1739327630000|2025-02-12 02:33:50|108516.2|108466.2|108514.7|108464.7|108518.7|108468.7|108514.7|108464.7|4
1739327640000|2025-02-12 02:34:00|108517|108467|108515.9|108465.9|108517|108467|108515.9|108465.9|2
1739327650000|2025-02-12 02:34:10|108517.6|108467.6|108517.6|108467.6|108517.6|108467.6|108517.6|108467.6|1
1739327670000|2025-02-12 02:34:30|108519.2|108469.2|108531.3|108481.3|108531.7|108481.7|108516.5|108466.5|11
1739327680000|2025-02-12 02:34:40|108532.5|108482.5|108532.5|108482.5|108532.5|108482.5|108532.5|108482.5|1
1739327700000|2025-02-12 02:35:00|108535.2|108485.2|108536.6|108486.6|108536.6|108486.6|108532.2|108482.2|5
1739327710000|2025-02-12 02:35:10|108539.1|108489.1|108539.1|108489.1|108539.1|108489.1|108539.1|108489.1|1
1739327720000|2025-02-12 02:35:20|108540.1|108490.1|108538.6|108488.6|108551.2|108501.2|108537.3|108487.3|16
1739327730000|2025-02-12 02:35:30|108536.8|108486.8|108534.5|108484.5|108536.8|108486.8|108534.5|108484.5|3
1739327740000|2025-02-12 02:35:40|108537.3|108487.3|108534.8|108484.8|108537.3|108487.3|108534.8|108484.8|2
1739327750000|2025-02-12 02:35:50|108536.6|108486.6|108539.4|108489.4|108539.6|108489.6|108534.5|108484.5|14
1739327760000|2025-02-12 02:36:00|108537.9|108487.9|108550.2|108500.2|108556.6|108506.6|108537.9|108487.9|28
1739327770000|2025-02-12 02:36:10|108552.5|108502.5|108551.7|108501.7|108554.1|108504.1|108550|108500|7
1739327780000|2025-02-12 02:36:20|108554.7|108504.7|108545.8|108495.8|108554.7|108504.7|108545.8|108495.8|6
1739327790000|2025-02-12 02:36:30|108548.1|108498.1|108549.7|108499.7|108551.6|108501.6|108548.1|108498.1|3
1739327810000|2025-02-12 02:36:50|108546.4|108496.4|108541.4|108491.4|108546.4|108496.4|108541.4|108491.4|9
1739327820000|2025-02-12 02:37:00|108543.2|108493.2|108543|108493|108547|108497|108537|108487|10
1739327830000|2025-02-12 02:37:10|108544.2|108494.2|108541.3|108491.3|108545.8|108495.8|108541.3|108491.3|11
1739327840000|2025-02-12 02:37:20|108543|108493|108542|108492|108544.7|108494.7|108542|108492|4
1739327850000|2025-02-12 02:37:30|108543.5|108493.5|108539|108489|108543.5|108493.5|108536|108486|6
1739327860000|2025-02-12 02:37:40|108541|108491|108536|108486|108541|108491|108536|108486|8
1739327870000|2025-02-12 02:37:50|108539.2|108489.2|108540.3|108490.3|108540.3|108490.3|108536.2|108486.2|10
1739327880000|2025-02-12 02:38:00|108538.8|108488.8|108538.8|108488.8|108538.8|108488.8|108538.8|108488.8|1
1739327890000|2025-02-12 02:38:10|108540.8|108490.8|108538.8|108488.8|108540.8|108490.8|108538.5|108488.5|10
1739327900000|2025-02-12 02:38:20|108540.5|108490.5|108540.7|108490.7|108541.9|108491.9|108538.8|108488.8|7
1739327910000|2025-02-12 02:38:30|108542.4|108492.4|108538.6|108488.6|108542.4|108492.4|108538.6|108488.6|6
1739327940000|2025-02-12 02:39:00|108537|108487|108537|108487|108537|108487|108537|108487|1
1739327950000|2025-02-12 02:39:10|108534.8|108484.8|108534.8|108484.8|108534.8|108484.8|108534.8|108484.8|1
1739327960000|2025-02-12 02:39:20|108533.2|108483.2|108533.4|108483.4|108535.2|108485.2|108533.2|108483.2|3
1739327970000|2025-02-12 02:39:30|108535.2|108485.2|108531|108481|108536.5|108486.5|108527.3|108477.3|9
1739327990000|2025-02-12 02:39:50|108528.7|108478.7|108530.4|108480.4|108530.4|108480.4|108528.7|108478.7|2
1739328020000|2025-02-12 02:40:20|108532|108482|108532|108482|108532|108482|108532|108482|1
1739328050000|2025-02-12 02:40:50|108534|108484|108537.2|108487.2|108537.2|108487.2|108531.3|108481.3|10
1739328060000|2025-02-12 02:41:00|108538.5|108488.5|108537.2|108487.2|108539.4|108489.4|108537.2|108487.2|5
1739328080000|2025-02-12 02:41:20|108533|108483|108533|108483|108533|108483|108533|108483|1
1739328090000|2025-02-12 02:41:30|108535.5|108485.5|108532.2|108482.2|108535.5|108485.5|108529.5|108479.5|4
1739328100000|2025-02-12 02:41:40|108530.5|108480.5|108530.5|108480.5|108530.5|108480.5|108530.5|108480.5|1
1739328110000|2025-02-12 02:41:50|108529.8|108479.8|108531.2|108481.2|108531.2|108481.2|108527.1|108477.1|7
1739328120000|2025-02-12 02:42:00|108526.6|108476.6|108525.8|108475.8|108527.6|108477.6|108524.1|108474.1|7
1739328130000|2025-02-12 02:42:10|108527.4|108477.4|108527.4|108477.4|108527.4|108477.4|108527.4|108477.4|1
1739328150000|2025-02-12 02:42:30|108529.2|108479.2|108532|108482|108533.3|108483.3|108529.1|108479.1|8
1739328160000|2025-02-12 02:42:40|108531.3|108481.3|108531.8|108481.8|108532.3|108482.3|108526.4|108476.4|4
1739328170000|2025-02-12 02:42:50|108530.3|108480.3|108534.3|108484.3|108534.3|108484.3|108530.2|108480.2|8
1739328180000|2025-02-12 02:43:00|108536|108486|108533.8|108483.8|108537.3|108487.3|108533.8|108483.8|7
1739328190000|2025-02-12 02:43:10|108535.7|108485.7|108533|108483|108535.7|108485.7|108533|108483|5
1739328200000|2025-02-12 02:43:20|108534.8|108484.8|108531.5|108481.5|108534.8|108484.8|108531.5|108481.5|3
1739328230000|2025-02-12 02:43:50|108528.5|108478.5|108567.6|108451.6|108567.6|108478.5|108528.5|108451.5|3
1739328240000|2025-02-12 02:44:00|108568|108452|108533.3|108483.3|108568|108487.5|108533.3|108452|4
1739328250000|2025-02-12 02:44:10|108531.4|108481.4|108527.9|108477.9|108532.7|108482.7|108526.3|108476.3|10
1739328260000|2025-02-12 02:44:20|108525.1|108475.1|108524.5|108474.5|108528.6|108478.6|108523|108473|10
1739328270000|2025-02-12 02:44:30|108542.9|108457.5|108542.9|108457.5|108542.9|108457.5|108542.9|108457.5|1
1739328280000|2025-02-12 02:44:40|108545.5|108476.7|108526.7|108476.7|108545.5|108476.7|108526.7|108476.7|2
1739328290000|2025-02-12 02:44:50|108526.5|108476.5|108526.5|108476.5|108527.7|108477.7|108526.5|108476.5|4
1739328310000|2025-02-12 02:45:10|108524.2|108474.2|108528.8|108478.8|108528.8|108478.8|108517.7|108467.7|11
1739328340000|2025-02-12 02:45:40|108527.1|108477.1|108526.9|108476.9|108527.1|108477.1|108524.6|108474.6|4
1739328350000|2025-02-12 02:45:50|108528.2|108478.2|108527.1|108477.1|108528.2|108478.2|108518.4|108468.4|10
1739328360000|2025-02-12 02:46:00|108525.3|108475.3|108524.6|108474.6|108525.3|108475.3|108524.6|108474.6|2
1739328370000|2025-02-12 02:46:10|108525.3|108475.3|108524.8|108474.8|108531.8|108481.8|108523|108473|13
1739328380000|2025-02-12 02:46:20|108523.3|108473.3|108518.2|108468.2|108524.5|108474.5|108518.2|108468.2|5
1739328390000|2025-02-12 02:46:30|108527.7|108477.7|108523.3|108473.3|108527.7|108477.7|108523.3|108473.3|3
1739328400000|2025-02-12 02:46:40|108524|108474|108525|108475|108526.7|108476.7|108524|108474|3
1739328420000|2025-02-12 02:47:00|108525.3|108475.3|108531.6|108481.6|108531.6|108481.6|108525.3|108475.3|3
1739328440000|2025-02-12 02:47:20|108535.6|108485.6|108531.1|108481.1|108535.6|108485.6|108531.1|108481.1|2
1739328450000|2025-02-12 02:47:30|108533.1|108483.1|108534.8|108484.8|108537.1|108487.1|108531.3|108481.3|13
1739328460000|2025-02-12 02:47:40|108535.6|108485.6|108535.6|108485.6|108535.6|108485.6|108535.6|108485.6|1
1739328470000|2025-02-12 02:47:50|108536.8|108486.8|108553.4|108503.4|108556.1|108506.1|108536.8|108486.8|13
1739328480000|2025-02-12 02:48:00|108552.1|108502.1|108551.9|108501.9|108557.8|108507.8|108551.9|108501.9|7
1739328510000|2025-02-12 02:48:30|108550.4|108500.4|108550.6|108500.6|108552.3|108502.3|108550.4|108500.4|6
1739328520000|2025-02-12 02:48:40|108549.4|108499.4|108552|108502|108553.7|108503.7|108549.4|108499.4|3
1739328530000|2025-02-12 02:48:50|108552.1|108502.1|108552.1|108502.1|108552.1|108502.1|108552.1|108502.1|1
1739328540000|2025-02-12 02:49:00|108550.4|108500.4|108536.7|108486.7|108550.4|108500.4|108536.7|108486.7|4
1739328550000|2025-02-12 02:49:10|108534.8|108484.8|108536|108486|108536|108486|108534.8|108484.8|3
1739328560000|2025-02-12 02:49:20|108533.4|108483.4|108533.4|108483.4|108533.4|108483.4|108533.4|108483.4|1
1739328580000|2025-02-12 02:49:40|108535.7|108485.7|108535|108485|108537.7|108487.7|108535|108485|3
1739328590000|2025-02-12 02:49:50|108537.3|108487.3|108534.9|108484.9|108539.1|108489.1|108534.9|108484.9|3
1739328620000|2025-02-12 02:50:20|108534|108484|108565.2|108449.2|108566.1|108484|108534|108449.2|6
1739328630000|2025-02-12 02:50:30|108568.6|108452.6|108569.2|108453.2|108569.4|108453.4|108568.6|108452.6|6
1739328640000|2025-02-12 02:50:40|108568.8|108452.8|108532.6|108482.6|108569.5|108482.6|108532.6|108452.8|6
1739328650000|2025-02-12 02:50:50|108533.3|108483.3|108534.9|108484.9|108534.9|108484.9|108533.3|108483.3|2
1739328660000|2025-02-12 02:51:00|108537.1|108487.1|108535|108485|108537.1|108487.1|108535|108485|3
1739328670000|2025-02-12 02:51:10|108536.7|108486.7|108536.6|108486.6|108537.8|108487.8|108535.3|108485.3|4
1739328680000|2025-02-12 02:51:20|108535.8|108485.8|108535.8|108485.8|108535.8|108485.8|108535.8|108485.8|1
1739328690000|2025-02-12 02:51:30|108536|108486|108536|108486|108536|108486|108536|108486|1
1739328710000|2025-02-12 02:51:50|108535.7|108485.7|108535.7|108485.7|108535.7|108485.7|108535.7|108485.7|1
1739328720000|2025-02-12 02:52:00|108536.9|108486.9|108536.9|108486.9|108536.9|108486.9|108536.9|108486.9|1
1739328730000|2025-02-12 02:52:10|108535.4|108485.4|108539.7|108489.7|108541.4|108491.4|108535.3|108485.3|10
1739328740000|2025-02-12 02:52:20|108537.9|108487.9|108537.9|108487.9|108539.2|108489.2|108537.9|108487.9|3
1739328750000|2025-02-12 02:52:30|108537.2|108487.2|108530.2|108480.2|108537.2|108487.2|108528.2|108478.2|8
1739328770000|2025-02-12 02:52:50|108531.8|108481.8|108533.6|108483.6|108537.6|108487.6|108531.4|108481.4|4
1739328790000|2025-02-12 02:53:10|108535.6|108485.6|108533.4|108483.4|108535.6|108485.6|108533.4|108483.4|2
1739328800000|2025-02-12 02:53:20|108530.5|108480.5|108530.5|108480.5|108530.5|108480.5|108530.5|108480.5|1
1739328830000|2025-02-12 02:53:50|108532.5|108482.5|108532.5|108482.5|108532.5|108482.5|108532.5|108482.5|1
1739328860000|2025-02-12 02:54:20|108530.5|108480.5|108531.6|108481.6|108536.1|108486.1|108529|108479|12
1739328870000|2025-02-12 02:54:30|108533.3|108483.3|108537.9|108487.9|108543.4|108493.4|108533.3|108483.3|14
1739328880000|2025-02-12 02:54:40|108539.6|108489.6|108535.4|108485.4|108539.6|108489.6|108535.4|108485.4|8
1739328910000|2025-02-12 02:55:10|108534.5|108484.5|108534.5|108484.5|108534.5|108484.5|108534.5|108484.5|1
1739328930000|2025-02-12 02:55:30|108533.6|108483.6|108528.8|108478.8|108533.6|108483.6|108528.8|108478.8|5
1739328970000|2025-02-12 02:56:10|108530|108480|108530.8|108480.8|108530.8|108480.8|108530|108480|3
1739328980000|2025-02-12 02:56:20|108532.5|108482.5|108532.1|108482.1|108534.1|108484.1|108532.1|108482.1|3
1739329000000|2025-02-12 02:56:40|108533.9|108483.9|108535.2|108485.2|108535.2|108485.2|108533.7|108483.7|4
1739329010000|2025-02-12 02:56:50|108533.9|108483.9|108537.2|108487.2|108540.5|108490.5|108533.1|108483.1|16
1739329020000|2025-02-12 02:57:00|108540|108490|108552.1|108502.1|108554.5|108504.5|108540|108490|5
1739329030000|2025-02-12 02:57:10|108553.6|108503.6|108553.6|108503.6|108553.6|108503.6|108553.6|108503.6|1
1739329040000|2025-02-12 02:57:20|108555.4|108505.4|108558.8|108508.8|108561.3|108511.3|108555.4|108505.4|9
1739329070000|2025-02-12 02:57:50|108560.5|108510.5|108595.1|108479.1|108595.1|108510.5|108560.5|108479.1|2
1739329080000|2025-02-12 02:58:00|108595|108479|108567.2|108517.2|108595.4|108523.2|108560.3|108479|27
1739329090000|2025-02-12 02:58:10|108570.3|108520.3|108578.8|108528.8|108581.5|108531.5|108569|108519|8
1739329100000|2025-02-12 02:58:20|108580.3|108530.3|108581.1|108531.1|108581.1|108531.1|108580.3|108530.3|2
1739329110000|2025-02-12 02:58:30|108582.9|108532.9|108580.6|108530.6|108584.7|108534.7|108580.6|108530.6|7
1739329130000|2025-02-12 02:58:50|108582.3|108532.3|108582.3|108532.3|108582.3|108532.3|108582.3|108532.3|1
1739329140000|2025-02-12 02:59:00|108583.9|108533.9|108586.7|108536.7|108590.3|108540.3|108583.9|108533.9|4
1739329150000|2025-02-12 02:59:10|108584.4|108534.4|108584.9|108534.9|108588.3|108538.3|108584.4|108534.4|7
1739329160000|2025-02-12 02:59:20|108585.7|108535.7|108585.7|108535.7|108585.7|108535.7|108585.7|108535.7|1
1739329180000|2025-02-12 02:59:40|108587.5|108537.5|108587.3|108537.3|108587.5|108537.5|108587.3|108537.3|2
1739329190000|2025-02-12 02:59:50|108587|108537|108587|108537|108587|108537|108587|108537|1
1739329200000|2025-02-12 03:00:00|108590|108540|108589|108539|108590.6|108540.6|108585.6|108535.6|9
1739329210000|2025-02-12 03:00:10|108587.7|108537.7|108587.7|108537.7|108587.7|108537.7|108587.7|108537.7|1
1739329220000|2025-02-12 03:00:20|108586.1|108536.1|108588.6|108538.6|108591.3|108541.3|108586.1|108536.1|5
1739329230000|2025-02-12 03:00:30|108589.6|108539.6|108615|108565|108617.2|108567.2|108589.2|108539.2|24
1739329240000|2025-02-12 03:00:40|108617.9|108567.9|108620.4|108570.4|108626.7|108576.7|108614.3|108564.3|25
1739329250000|2025-02-12 03:00:50|108617.9|108567.9|108616.6|108566.6|108623.3|108573.3|108614.4|108564.4|20
1739329260000|2025-02-12 03:01:00|108616.9|108566.9|108616.2|108566.2|108627.5|108577.5|108616.2|108566.2|24
1739329270000|2025-02-12 03:01:10|108618.5|108568.5|108613.8|108563.8|108618.5|108568.5|108613.8|108563.8|11
1739329280000|2025-02-12 03:01:20|108612.1|108562.1|108605.8|108555.8|108613.4|108563.4|108598.3|108548.3|16
1739329290000|2025-02-12 03:01:30|108604.5|108554.5|108602.3|108552.3|108604.5|108554.5|108597.4|108547.4|7
1739329300000|2025-02-12 03:01:40|108603.5|108553.5|108603.5|108553.5|108603.5|108553.5|108603.5|108553.5|1
1739329310000|2025-02-12 03:01:50|108602|108552|108597.7|108547.7|108603.3|108553.3|108597.7|108547.7|4
1739329340000|2025-02-12 03:02:20|108599.2|108549.2|108601.3|108551.3|108604.7|108554.7|108599.2|108549.2|13
1739329350000|2025-02-12 03:02:30|108604.6|108554.6|108608.3|108558.3|108609.8|108559.8|108604.6|108554.6|7
1739329360000|2025-02-12 03:02:40|108609.1|108559.1|108609.1|108559.1|108609.1|108559.1|108609.1|108559.1|1
1739329370000|2025-02-12 03:02:50|108612.5|108562.5|108611.2|108561.2|108614.9|108564.9|108611.2|108561.2|6
1739329380000|2025-02-12 03:03:00|108610|108560|108610.7|108560.7|108611.2|108561.2|108610|108560|4
1739329390000|2025-02-12 03:03:10|108613|108563|108609.9|108559.9|108613|108563|108609.9|108559.9|8
1739329410000|2025-02-12 03:03:30|108609.4|108559.4|108609.4|108559.4|108609.4|108559.4|108609.4|108559.4|1
1739329420000|2025-02-12 03:03:40|108612.6|108562.6|108609.8|108559.8|108612.6|108562.6|108609.8|108559.8|2
1739329450000|2025-02-12 03:04:10|108616.5|108566.5|108620|108570|108620|108570|108615.5|108565.5|4
1739329470000|2025-02-12 03:04:30|108602.2|108552.2|108601.7|108551.7|108605|108555|108601.7|108551.7|4
1739329500000|2025-02-12 03:05:00|108605|108555|108603.6|108553.6|108607.5|108557.5|108603.6|108553.6|6
1739329510000|2025-02-12 03:05:10|108602|108552|108602|108552|108602|108552|108602|108552|1
1739329540000|2025-02-12 03:05:40|108600.7|108550.7|108586.9|108536.9|108602|108552|108586.9|108536.9|8
1739329550000|2025-02-12 03:05:50|108589.7|108539.7|108593.9|108543.9|108593.9|108543.9|108589.7|108539.7|7
1739329560000|2025-02-12 03:06:00|108592.3|108542.3|108587.9|108537.9|108593.4|108543.4|108587.9|108537.9|5
1739329570000|2025-02-12 03:06:10|108588.7|108538.7|108588.7|108538.7|108588.7|108538.7|108588.7|108538.7|1
1739329590000|2025-02-12 03:06:30|108588|108538|108588.1|108538.1|108590.5|108540.5|108585.4|108535.4|7
1739329610000|2025-02-12 03:06:50|108586.1|108536.1|108584.3|108534.3|108586.1|108536.1|108584.3|108534.3|2
1739329640000|2025-02-12 03:07:20|108585.1|108535.1|108587|108537|108587|108537|108585.1|108535.1|2
1739329650000|2025-02-12 03:07:30|108586.8|108536.8|108589.1|108539.1|108591.8|108541.8|108586.8|108536.8|8
1739329660000|2025-02-12 03:07:40|108591|108541|108591.5|108541.5|108591.5|108541.5|108591|108541|2
1739329670000|2025-02-12 03:07:50|108593.1|108543.1|108601.9|108551.9|108601.9|108551.9|108593.1|108543.1|6
1739329690000|2025-02-12 03:08:10|108600.7|108550.7|108600.7|108550.7|108600.7|108550.7|108600.7|108550.7|1
1739329710000|2025-02-12 03:08:30|108602.4|108552.4|108606.5|108556.5|108608.3|108558.3|108600.6|108550.6|13
1739329720000|2025-02-12 03:08:40|108608.3|108558.3|108608.9|108558.9|108623.7|108558.9|108608.3|108551|5
1739329730000|2025-02-12 03:08:50|108621.7|108551|108616.2|108566.2|108621.7|108569.4|108608.9|108551|8
1739329740000|2025-02-12 03:09:00|108628.9|108557.1|108615.9|108565.9|108628.9|108565.9|108615.9|108557.1|2
1739329750000|2025-02-12 03:09:10|108627.4|108557.1|108627.4|108557.1|108627.4|108557.1|108627.4|108557.1|1
1739329760000|2025-02-12 03:09:20|108617.9|108567.9|108617|108567|108617.9|108567.9|108614.2|108564.2|8
1739329770000|2025-02-12 03:09:30|108613.9|108563.9|108612.9|108562.9|108613.9|108563.9|108611.5|108561.5|3
1739329780000|2025-02-12 03:09:40|108611.5|108561.5|108611.5|108561.5|108611.5|108561.5|108611.5|108561.5|1
1739329790000|2025-02-12 03:09:50|108608.5|108558.5|108609.8|108559.8|108616.9|108559.8|108604.4|108546.3|6
1739329800000|2025-02-12 03:10:00|108614|108564|108615|108565|108615|108565|108613.7|108563.7|5
1739329810000|2025-02-12 03:10:10|108613|108563|108611.3|108561.3|108613|108563|108611.3|108561.3|2
1739329820000|2025-02-12 03:10:20|108614.3|108564.3|108614.9|108564.9|108614.9|108564.9|108614.3|108564.3|2
1739329830000|2025-02-12 03:10:30|108617.4|108567.4|108616.4|108566.4|108617.4|108567.4|108616.4|108566.4|2
1739329840000|2025-02-12 03:10:40|108616.6|108566.6|108616.4|108566.4|108616.6|108566.6|108616.4|108566.4|2
1739329850000|2025-02-12 03:10:50|108616.6|108566.6|108619|108569|108619|108569|108615.7|108565.7|3
1739329860000|2025-02-12 03:11:00|108616.5|108566.5|108613.7|108563.7|108618|108568|108613.7|108563.7|3
1739329880000|2025-02-12 03:11:20|108616|108566|108616|108566|108616|108566|108616|108566|1
1739329890000|2025-02-12 03:11:30|108615.4|108565.4|108615.4|108565.4|108615.4|108565.4|108615.4|108565.4|1
1739329900000|2025-02-12 03:11:40|108617.6|108567.6|108616.7|108566.7|108617.6|108567.6|108613.6|108563.6|5
1739329920000|2025-02-12 03:12:00|108614.7|108564.7|108614.7|108564.7|108614.7|108564.7|108614.7|108564.7|1
1739329940000|2025-02-12 03:12:20|108613.7|108563.7|108613.7|108563.7|108613.7|108563.7|108613.7|108563.7|1
1739329950000|2025-02-12 03:12:30|108611.6|108561.6|108604.9|108554.9|108611.6|108561.6|108604.9|108554.9|2
1739329960000|2025-02-12 03:12:40|108600.9|108550.9|108603.5|108553.5|108603.5|108553.5|108600.6|108550.6|3
1739329970000|2025-02-12 03:12:50|108600.6|108550.6|108600.7|108550.7|108600.7|108550.7|108597.3|108547.3|3
1739329980000|2025-02-12 03:13:00|108598.6|108548.6|108599.6|108549.6|108604|108551.2|108598|108532.4|6
1739329990000|2025-02-12 03:13:10|108601.7|108551.7|108599.9|108549.9|108602|108552|108599.9|108549.9|3
1739330010000|2025-02-12 03:13:30|108590|108540|108587.4|108537.4|108592.1|108542.1|108587.4|108537.4|5
1739330040000|2025-02-12 03:14:00|108588|108538|108624.3|108508.3|108624.3|108538|108588|108508.3|2
1739330050000|2025-02-12 03:14:10|108624.8|108508.8|108585|108535|108624.8|108538|108584.7|108508.8|5
1739330060000|2025-02-12 03:14:20|108587.7|108537.7|108583.7|108533.7|108587.7|108537.7|108583.7|108533.7|3
1739330070000|2025-02-12 03:14:30|108584.7|108534.7|108585.3|108535.3|108586.3|108536.3|108584.7|108534.7|3
1739330080000|2025-02-12 03:14:40|108587|108537|108587|108537|108587|108537|108587|108537|1
1739330100000|2025-02-12 03:15:00|108583.7|108533.7|108576.7|108526.7|108583.7|108533.7|108576.7|108526.7|4
1739330120000|2025-02-12 03:15:20|108589.4|108517.6|108579.7|108529.7|108589.4|108529.7|108579.7|108517.6|2
1739330150000|2025-02-12 03:15:50|108591.2|108520.5|108578.7|108528.7|108591.2|108528.7|108578.7|108520.5|2
1739330160000|2025-02-12 03:16:00|108576.5|108526.5|108576.5|108526.5|108576.5|108526.5|108576.5|108526.5|1
1739330170000|2025-02-12 03:16:10|108574|108524|108572.4|108522.4|108575.4|108525.4|108572.4|108522.4|3
1739330190000|2025-02-12 03:16:30|108576.4|108526.4|108571.3|108521.3|108576.4|108526.4|108571.3|108521.3|3
1739330200000|2025-02-12 03:16:40|108567.5|108517.5|108566.3|108516.3|108567.5|108517.5|108566.3|108516.3|2
1739330210000|2025-02-12 03:16:50|108563.8|108513.8|108563.6|108513.6|108566.6|108516.6|108563.3|108513.3|8
1739330220000|2025-02-12 03:17:00|108566.1|108516.1|108562.4|108512.4|108566.1|108516.1|108562.4|108512.4|5
1739330230000|2025-02-12 03:17:10|108563.1|108513.1|108562.4|108512.4|108563.1|108513.1|108562.4|108512.4|2
1739330240000|2025-02-12 03:17:20|108561|108511|108558.5|108508.5|108561|108511|108551.2|108501.2|9
1739330250000|2025-02-12 03:17:30|108557.7|108507.7|108557|108507|108558.5|108508.5|108557|108507|3
1739330280000|2025-02-12 03:18:00|108559.6|108509.6|108558.8|108508.8|108559.6|108509.6|108558.1|108508.1|7
1739330300000|2025-02-12 03:18:20|108559.6|108509.6|108559.6|108509.6|108559.6|108509.6|108559.6|108509.6|1
1739330310000|2025-02-12 03:18:30|108559|108509|108559|108509|108559|108509|108559|108509|1
1739330330000|2025-02-12 03:18:50|108597.2|108481.2|108597.2|108481.2|108597.2|108481.2|108597.2|108481.2|1
1739330340000|2025-02-12 03:19:00|108597.5|108481.5|108573.7|108498.1|108597.5|108498.1|108573.7|108481.5|2
1739330350000|2025-02-12 03:19:10|108560|108510|108555.9|108505.9|108560|108510|108555.9|108505.9|3
1739330370000|2025-02-12 03:19:30|108556.6|108506.6|108561.2|108511.2|108562.7|108512.7|108556.6|108506.6|5
1739330380000|2025-02-12 03:19:40|108564.1|108514.1|108576.5|108526.5|108581.7|108531.7|108564.1|108514.1|10
1739330390000|2025-02-12 03:19:50|108575|108525|108576.2|108526.2|108576.5|108526.5|108572.4|108522.4|11
1739330400000|2025-02-12 03:20:00|108575|108525|108576.8|108526.8|108579.2|108529.2|108573.6|108523.6|11
1739330410000|2025-02-12 03:20:10|108575.3|108525.3|108573.1|108523.1|108576.8|108526.8|108573.1|108523.1|9
1739330420000|2025-02-12 03:20:20|108571.5|108521.5|108566.8|108516.8|108571.5|108521.5|108566.8|108516.8|5
1739330430000|2025-02-12 03:20:30|108567|108517|108567.5|108517.5|108570.3|108520.3|108567|108517|3
1739330440000|2025-02-12 03:20:40|108566|108516|108568.8|108518.8|108568.8|108518.8|108566|108516|4
1739330460000|2025-02-12 03:21:00|108569.5|108519.5|108567.2|108517.2|108570.4|108520.4|108564.2|108514.2|8
1739330470000|2025-02-12 03:21:10|108565.7|108515.7|108567.4|108517.4|108567.4|108517.4|108565.7|108515.7|2
1739330490000|2025-02-12 03:21:30|108570.5|108520.5|108570.5|108520.5|108570.5|108520.5|108570.5|108520.5|1
1739330500000|2025-02-12 03:21:40|108571|108521|108571|108521|108571|108521|108571|108521|1
1739330510000|2025-02-12 03:21:50|108570|108520|108572.8|108522.8|108573.6|108523.6|108570|108520|4
1739330520000|2025-02-12 03:22:00|108571.7|108521.7|108571.7|108521.7|108571.7|108521.7|108571.7|108521.7|1
1739330540000|2025-02-12 03:22:20|108579.2|108506.9|108563.8|108513.8|108579.2|108522.1|108563.8|108506.9|6
1739330560000|2025-02-12 03:22:40|108567.4|108517.4|108571.2|108521.2|108571.2|108521.2|108565.7|108515.7|7
1739330570000|2025-02-12 03:22:50|108574|108524|108583.6|108533.6|108601|108535.6|108574|108524|9
1739330580000|2025-02-12 03:23:00|108585.2|108535.2|108584.2|108534.2|108588.1|108538.1|108582.4|108532.4|5
1739330590000|2025-02-12 03:23:10|108585.4|108535.4|108585.4|108535.4|108585.4|108535.4|108585.4|108535.4|1
1739330610000|2025-02-12 03:23:30|108589|108539|108566.3|108516.3|108589|108539|108566|108516|10
1739330620000|2025-02-12 03:23:40|108565.7|108515.7|108564.2|108514.2|108565.7|108515.7|108564.2|108514.2|2
1739330630000|2025-02-12 03:23:50|108563.4|108513.4|108569.5|108519.5|108569.5|108519.5|108563.4|108513.4|4
1739330640000|2025-02-12 03:24:00|108571.2|108521.2|108573.7|108523.7|108573.7|108523.7|108571.2|108521.2|4
1739330650000|2025-02-12 03:24:10|108574.4|108524.4|108576.4|108526.4|108576.4|108526.4|108574.4|108524.4|4
1739330660000|2025-02-12 03:24:20|108574.2|108524.2|108574.2|108524.2|108574.2|108524.2|108574.2|108524.2|1
1739330680000|2025-02-12 03:24:40|108573|108523|108573|108523|108573|108523|108573|108523|1
1739330690000|2025-02-12 03:24:50|108609.9|108493.9|108566.2|108516.2|108609.9|108525.5|108565.4|108493.9|7
1739330700000|2025-02-12 03:25:00|108568.4|108518.4|108566.3|108516.3|108568.4|108518.4|108566.3|108516.3|2
1739330720000|2025-02-12 03:25:20|108567.8|108517.8|108571|108521|108571|108521|108566.6|108516.6|6
1739330730000|2025-02-12 03:25:30|108569.9|108519.9|108569.9|108519.9|108569.9|108519.9|108569.9|108519.9|1
1739330740000|2025-02-12 03:25:40|108568.6|108518.6|108569.6|108519.6|108569.6|108519.6|108568.6|108518.6|2
1739330750000|2025-02-12 03:25:50|108564.2|108514.2|108567.2|108517.2|108568.9|108518.9|108564.2|108514.2|5
1739330760000|2025-02-12 03:26:00|108565.9|108515.9|108569|108519|108569|108519|108565.9|108515.9|4
1739330780000|2025-02-12 03:26:20|108575|108525|108566|108516|108575|108525|108566|108516|7
1739330800000|2025-02-12 03:26:40|108564.3|108514.3|108580.9|108530.9|108583.6|108533.6|108562.5|108512.5|9
1739330810000|2025-02-12 03:26:50|108582.2|108532.2|108582.2|108532.2|108584.8|108534.8|108582.2|108532.2|5
1739330820000|2025-02-12 03:27:00|108581.4|108531.4|108580.7|108530.7|108581.4|108531.4|108580.7|108530.7|2
1739330830000|2025-02-12 03:27:10|108581.9|108531.9|108585.2|108535.2|108585.2|108535.2|108581.9|108531.9|2
1739330840000|2025-02-12 03:27:20|108583.5|108533.5|108584.5|108534.5|108587.2|108537.2|108583.5|108533.5|4
1739330860000|2025-02-12 03:27:40|108586.3|108536.3|108586.3|108536.3|108586.3|108536.3|108586.3|108536.3|1
1739330870000|2025-02-12 03:27:50|108584.7|108534.7|108584.7|108534.7|108584.7|108534.7|108584.7|108534.7|1
1739330900000|2025-02-12 03:28:20|108614.8|108498.8|108614.8|108498.8|108614.8|108498.8|108614.8|108498.8|1
1739330910000|2025-02-12 03:28:30|108614.9|108498.9|108613.9|108497.9|108614.9|108498.9|108613.8|108497.8|5
1739330920000|2025-02-12 03:28:40|108613.7|108497.7|108584.9|108534.9|108613.7|108537.6|108578.6|108497.7|10
1739330930000|2025-02-12 03:28:50|108583.1|108533.1|108563.6|108513.6|108583.1|108533.1|108563.6|108513.6|11
1739330940000|2025-02-12 03:29:00|108564.9|108514.9|108580.5|108530.5|108583.1|108533.1|108564.9|108514.9|15
1739330970000|2025-02-12 03:29:30|108606.9|108490.9|108606.8|108490.8|108606.9|108490.9|108606.8|108490.8|2
1739330980000|2025-02-12 03:29:40|108606.2|108490.2|108606.7|108490.7|108606.7|108490.7|108605.7|108489.7|5
1739330990000|2025-02-12 03:29:50|108606.8|108490.8|108590|108540|108607|108543.7|108586.4|108490.3|16
1739331000000|2025-02-12 03:30:00|108592.4|108542.4|108602.4|108552.4|108605.4|108555.4|108589.9|108539.9|29
1739331010000|2025-02-12 03:30:10|108601.9|108551.9|108599.1|108549.1|108601.9|108551.9|108597.3|108547.3|10
1739331020000|2025-02-12 03:30:20|108602.4|108552.4|108600.2|108550.2|108602.4|108552.4|108599.9|108549.9|4
1739331030000|2025-02-12 03:30:30|108600.4|108550.4|108596.3|108546.3|108601.9|108551.9|108596.3|108546.3|5
1739331040000|2025-02-12 03:30:40|108595.6|108545.6|108580.1|108530.1|108596.6|108546.6|108576.5|108526.5|17
1739331050000|2025-02-12 03:30:50|108582.2|108532.2|108584.2|108534.2|108586.9|108536.9|108582.2|108532.2|4
1739331060000|2025-02-12 03:31:00|108585.8|108535.8|108588.1|108538.1|108594.3|108544.3|108585.8|108535.8|9
1739331080000|2025-02-12 03:31:20|108587.3|108537.3|108585.4|108535.4|108587.3|108537.3|108585.4|108535.4|2
1739331090000|2025-02-12 03:31:30|108586.8|108536.8|108587.5|108537.5|108587.5|108537.5|108586.8|108536.8|2
1739331100000|2025-02-12 03:31:40|108589.5|108539.5|108592.9|108542.9|108602.4|108552.4|108589.5|108539.5|16
1739331110000|2025-02-12 03:31:50|108594.5|108544.5|108596.9|108546.9|108596.9|108546.9|108594.5|108544.5|3
1739331120000|2025-02-12 03:32:00|108598.9|108548.9|108598.8|108548.8|108598.9|108548.9|108598|108548|3
1739331130000|2025-02-12 03:32:10|108600.2|108550.2|108607.3|108557.3|108609.5|108559.5|108600.2|108550.2|9
1739331140000|2025-02-12 03:32:20|108608|108558|108610|108560|108613.5|108563.5|108608|108558|12
1739331150000|2025-02-12 03:32:30|108610.5|108560.5|108610.5|108560.5|108610.5|108560.5|108610.5|108560.5|1
1739331160000|2025-02-12 03:32:40|108612|108562|108614.5|108564.5|108614.9|108564.9|108610.8|108560.8|8
1739331170000|2025-02-12 03:32:50|108617|108567|108613.7|108563.7|108617|108567|108613.7|108563.7|2
1739331180000|2025-02-12 03:33:00|108614.5|108564.5|108613.6|108563.6|108617.3|108567.3|108613.6|108563.6|9
1739331190000|2025-02-12 03:33:10|108615.1|108565.1|108613.8|108563.8|108615.1|108565.1|108613.8|108563.8|2
1739331200000|2025-02-12 03:33:20|108617.3|108567.3|108614.6|108564.6|108617.3|108567.3|108612.2|108562.2|4
1739331210000|2025-02-12 03:33:30|108613.8|108563.8|108613.8|108563.8|108613.8|108563.8|108613.8|108563.8|1
1739331220000|2025-02-12 03:33:40|108612|108562|108612|108562|108614|108564|108610.4|108560.4|4
1739331230000|2025-02-12 03:33:50|108614.4|108564.4|108614.4|108564.4|108614.4|108564.4|108614.4|108564.4|1
1739331240000|2025-02-12 03:34:00|108612.7|108562.7|108610.6|108560.6|108612.7|108562.7|108610.6|108560.6|3
1739331250000|2025-02-12 03:34:10|108609.4|108559.4|108609.4|108559.4|108609.4|108559.4|108609.4|108559.4|1
1739331260000|2025-02-12 03:34:20|108610.1|108560.1|108611.8|108561.8|108614.5|108564.5|108610.1|108560.1|6
1739331290000|2025-02-12 03:34:50|108617|108567|108648.8|108532.8|108648.8|108567|108617|108532.8|2
1739331300000|2025-02-12 03:35:00|108648.5|108532.5|108612.1|108562.1|108648.5|108568.5|108612.1|108532.5|11
1739331310000|2025-02-12 03:35:10|108610.1|108560.1|108611.8|108561.8|108614.6|108564.6|108610.1|108560.1|12
1739331350000|2025-02-12 03:35:50|108617.5|108567.5|108608.7|108558.7|108617.5|108567.5|108608.7|108558.7|3
1739331360000|2025-02-12 03:36:00|108610.2|108560.2|108608.4|108558.4|108610.2|108560.2|108608.4|108558.4|2
1739331370000|2025-02-12 03:36:10|108610.2|108560.2|108606.9|108556.9|108610.2|108560.2|108603.4|108553.4|10
1739331380000|2025-02-12 03:36:20|108604.9|108554.9|108606.1|108556.1|108606.7|108556.7|108602.4|108552.4|10
1739331390000|2025-02-12 03:36:30|108609.3|108559.3|108601|108551|108609.3|108559.3|108601|108551|6
1739331410000|2025-02-12 03:36:50|108600.8|108550.8|108600.8|108550.8|108600.8|108550.8|108600.8|108550.8|1
1739331420000|2025-02-12 03:37:00|108599.5|108549.5|108600.3|108550.3|108602.7|108552.7|108598|108548|7
1739331430000|2025-02-12 03:37:10|108602|108552|108607.4|108557.4|108609.9|108559.9|108602|108552|5
1739331440000|2025-02-12 03:37:20|108609.4|108559.4|108609.4|108559.4|108609.4|108559.4|108609.4|108559.4|1
1739331460000|2025-02-12 03:37:40|108607.5|108557.5|108604|108554|108607.5|108557.5|108603.8|108553.8|5
1739331470000|2025-02-12 03:37:50|108606.8|108556.8|108604.4|108554.4|108606.8|108556.8|108604.4|108554.4|2
1739331480000|2025-02-12 03:38:00|108600.9|108550.9|108604.9|108554.9|108607.6|108557.6|108600.9|108550.9|4
1739331490000|2025-02-12 03:38:10|108607|108557|108607.6|108557.6|108609.2|108559.2|108606.1|108556.1|5
1739331500000|2025-02-12 03:38:20|108606.9|108556.9|108603.3|108553.3|108606.9|108556.9|108603.3|108553.3|3
1739331510000|2025-02-12 03:38:30|108607.8|108557.8|108603.6|108553.6|108607.8|108557.8|108602.8|108552.8|5
1739331520000|2025-02-12 03:38:40|108605.1|108555.1|108606.8|108556.8|108609.2|108559.2|108605.1|108555.1|4
1739331550000|2025-02-12 03:39:10|108616.5|108566.5|108616.5|108566.5|108616.5|108566.5|108616.5|108566.5|1
1739331560000|2025-02-12 03:39:20|108609.1|108559.1|108613.7|108563.7|108613.7|108563.7|108609.1|108559.1|7
1739331570000|2025-02-12 03:39:30|108616.7|108566.7|108609.4|108559.4|108616.7|108566.7|108609.4|108559.4|11
1739331580000|2025-02-12 03:39:40|108611.4|108561.4|108612.3|108562.3|108615.4|108565.4|108611.4|108561.4|4
1739331590000|2025-02-12 03:39:50|108614.6|108564.6|108613.3|108563.3|108614.6|108564.6|108609|108559|6
1739331600000|2025-02-12 03:40:00|108610.5|108560.5|108612.3|108562.3|108614.9|108564.9|108610.5|108560.5|4
1739331610000|2025-02-12 03:40:10|108613.9|108563.9|108613.9|108563.9|108613.9|108563.9|108613.9|108563.9|1
1739331620000|2025-02-12 03:40:20|108611.1|108561.1|108610.9|108560.9|108611.1|108561.1|108610.9|108560.9|2
1739331630000|2025-02-12 03:40:30|108613.7|108563.7|108610.9|108560.9|108613.7|108563.7|108610.9|108560.9|2
1739331640000|2025-02-12 03:40:40|108609.5|108559.5|108609.2|108559.2|108609.5|108559.5|108607.4|108557.4|3
1739331650000|2025-02-12 03:40:50|108610.8|108560.8|108611.1|108561.1|108611.1|108561.1|108610.3|108560.3|3
1739331680000|2025-02-12 03:41:20|108619|108569|108648.8|108532.8|108649.5|108569|108619|108532.8|5
1739331690000|2025-02-12 03:41:30|108649.1|108533.1|108615.8|108565.8|108649.1|108569|108612.4|108533.1|11
1739331710000|2025-02-12 03:41:50|108615.1|108565.1|108613.6|108563.6|108615.2|108565.2|108612.3|108562.3|5
1739331720000|2025-02-12 03:42:00|108615.1|108565.1|108630|108580|108633.2|108583.2|108613.4|108563.4|21
1739331730000|2025-02-12 03:42:10|108627.8|108577.8|108627.8|108577.8|108627.8|108577.8|108627.8|108577.8|1
1739331740000|2025-02-12 03:42:20|108626.2|108576.2|108621.4|108571.4|108629.5|108579.5|108618.2|108568.2|12
1739331760000|2025-02-12 03:42:40|108622.2|108572.2|108622.2|108572.2|108622.2|108572.2|108622.2|108572.2|1
1739331770000|2025-02-12 03:42:50|108624.7|108574.7|108621.7|108571.7|108624.7|108574.7|108621.7|108571.7|2
1739331780000|2025-02-12 03:43:00|108621|108571|108621|108571|108621|108571|108621|108571|1
1739331790000|2025-02-12 03:43:10|108618.2|108568.2|108618.5|108568.5|108621|108571|108615.7|108565.7|6
1739331800000|2025-02-12 03:43:20|108619|108569|108622.4|108572.4|108624.7|108574.7|108619|108569|4
1739331810000|2025-02-12 03:43:30|108623.8|108573.8|108628.6|108578.6|108631.3|108581.3|108623.8|108573.8|4
1739331820000|2025-02-12 03:43:40|108630.2|108580.2|108638.8|108588.8|108638.8|108588.8|108630.2|108580.2|13
1739331830000|2025-02-12 03:43:50|108636.7|108586.7|108635.4|108585.4|108640.8|108590.8|108635.4|108585.4|12
1739331850000|2025-02-12 03:44:10|108636.2|108586.2|108642.8|108592.8|108643.5|108593.5|108636.2|108586.2|9
1739331860000|2025-02-12 03:44:20|108646.1|108596.1|108643.4|108593.4|108646.1|108596.1|108643.4|108593.4|2
1739331870000|2025-02-12 03:44:30|108644.2|108594.2|108648.9|108598.9|108652.2|108602.2|108644.2|108594.2|7
1739331880000|2025-02-12 03:44:40|108647.1|108597.1|108650.8|108600.8|108654.2|108604.2|108645.2|108595.2|11
1739331890000|2025-02-12 03:44:50|108653.3|108603.3|108652|108602|108653.3|108603.3|108650.3|108600.3|5
1739331900000|2025-02-12 03:45:00|108651.3|108601.3|108658.5|108608.5|108659.7|108609.7|108651.3|108601.3|8
1739331910000|2025-02-12 03:45:10|108660.5|108610.5|108659|108609|108660.5|108610.5|108659|108609|2
1739331920000|2025-02-12 03:45:20|108658.2|108608.2|108653.8|108603.8|108658.2|108608.2|108648.2|108598.2|13
1739331930000|2025-02-12 03:45:30|108652.6|108602.6|108644.9|108594.9|108652.6|108602.6|108639.9|108589.9|6
1739331940000|2025-02-12 03:45:40|108648.7|108598.7|108645.2|108595.2|108648.7|108598.7|108645.2|108595.2|2
1739331960000|2025-02-12 03:46:00|108649|108599|108649|108599|108649|108599|108649|108599|1
1739331970000|2025-02-12 03:46:10|108642.5|108592.5|108642.6|108592.6|108642.6|108592.6|108642.5|108592.5|2
1739331980000|2025-02-12 03:46:20|108643.3|108593.3|108641.3|108591.3|108643.3|108593.3|108641.3|108591.3|3
1739332000000|2025-02-12 03:46:40|108645|108595|108648|108598|108651|108601|108645|108595|4
1739332010000|2025-02-12 03:46:50|108646.5|108596.5|108646.5|108596.5|108646.5|108596.5|108646.5|108596.5|1
1739332020000|2025-02-12 03:47:00|108652|108602|108642.2|108592.2|108652|108602|108642.2|108592.2|3
1739332030000|2025-02-12 03:47:10|108640.4|108590.4|108644|108594|108644|108594|108640.4|108590.4|4
1739332060000|2025-02-12 03:47:40|108641.9|108591.9|108642.9|108592.9|108646|108596|108639.3|108589.3|7
1739332070000|2025-02-12 03:47:50|108641.1|108591.1|108643.5|108593.5|108643.5|108593.5|108641.1|108591.1|3
1739332080000|2025-02-12 03:48:00|108640.1|108590.1|108638.9|108588.9|108643.1|108593.1|108638.9|108588.9|6
1739332090000|2025-02-12 03:48:10|108640.6|108590.6|108641.6|108591.6|108643|108593|108638.6|108588.6|10
1739332100000|2025-02-12 03:48:20|108643.7|108593.7|108643.7|108593.7|108643.7|108593.7|108643.7|108593.7|1
1739332110000|2025-02-12 03:48:30|108642.1|108592.1|108631.3|108581.3|108644.8|108594.8|108631.3|108581.3|8
1739332120000|2025-02-12 03:48:40|108629.7|108579.7|108629.7|108579.7|108629.7|108579.7|108629.7|108579.7|1
1739332130000|2025-02-12 03:48:50|108630.9|108580.9|108629.7|108579.7|108630.9|108580.9|108629.7|108579.7|2
1739332140000|2025-02-12 03:49:00|108631.5|108581.5|108632.7|108582.7|108633|108583|108628|108578|10
1739332170000|2025-02-12 03:49:30|108634|108584|108634|108584|108634|108584|108634|108584|1
1739332180000|2025-02-12 03:49:40|108665.9|108549.9|108667|108551|108667|108551|108665.9|108549.9|3
1739332190000|2025-02-12 03:49:50|108667.2|108551.2|108667.7|108551.7|108667.7|108551.7|108666.5|108550.5|5
1739332200000|2025-02-12 03:50:00|108666.9|108550.9|108622.9|108572.9|108667.7|108578.9|108621.3|108550.9|12
1739332210000|2025-02-12 03:50:10|108624.5|108574.5|108641.9|108591.9|108642.7|108592.7|108624.5|108574.5|12
1739332220000|2025-02-12 03:50:20|108638.6|108588.6|108643.1|108593.1|108643.1|108593.1|108637.4|108587.4|7
1739332250000|2025-02-12 03:50:50|108644.8|108594.8|108644.8|108594.8|108646|108596|108644.8|108594.8|3
1739332270000|2025-02-12 03:51:10|108642.6|108592.6|108633.3|108583.3|108642.6|108592.6|108630.9|108580.9|5
1739332290000|2025-02-12 03:51:30|108631.5|108581.5|108630.5|108580.5|108631.5|108581.5|108624.2|108574.2|10
1739332300000|2025-02-12 03:51:40|108628.9|108578.9|108618.1|108568.1|108628.9|108578.9|108614|108564|11
1739332310000|2025-02-12 03:51:50|108613.2|108563.2|108617.8|108567.8|108617.8|108567.8|108613.2|108563.2|4
1739332320000|2025-02-12 03:52:00|108616.2|108566.2|108616.2|108566.2|108616.2|108566.2|108616.2|108566.2|1
1739332330000|2025-02-12 03:52:10|108617.7|108567.7|108617.7|108567.7|108617.7|108567.7|108617.7|108567.7|1
1739332340000|2025-02-12 03:52:20|108616.2|108566.2|108613.1|108563.1|108616.2|108566.2|108609.1|108559.1|5
1739332350000|2025-02-12 03:52:30|108614.8|108564.8|108616|108566|108616|108566|108614.8|108564.8|2
1739332360000|2025-02-12 03:52:40|108608.5|108558.5|108613.2|108563.2|108613.8|108563.8|108608|108558|6
1739332390000|2025-02-12 03:53:10|108611.6|108561.6|108614.5|108564.5|108614.5|108564.5|108609.8|108559.8|4
1739332400000|2025-02-12 03:53:20|108616.5|108566.5|108617.6|108567.6|108617.6|108567.6|108614.8|108564.8|4
1739332420000|2025-02-12 03:53:40|108616.9|108566.9|108616.9|108566.9|108616.9|108566.9|108616.9|108566.9|1
1739332440000|2025-02-12 03:54:00|108617.5|108567.5|108617|108567|108617.5|108567.5|108612|108562|7
1739332450000|2025-02-12 03:54:10|108618.5|108568.5|108620.4|108570.4|108621.4|108571.4|108613.2|108563.2|13
1739332460000|2025-02-12 03:54:20|108621.9|108571.9|108620.4|108570.4|108621.9|108571.9|108620.4|108570.4|2
1739332490000|2025-02-12 03:54:50|108621.5|108571.5|108621.5|108571.5|108621.5|108571.5|108621.5|108571.5|1
1739332500000|2025-02-12 03:55:00|108650.7|108534.7|108624.5|108574.5|108650.7|108575|108622.8|108534.7|7
1739332510000|2025-02-12 03:55:10|108626.1|108576.1|108631.4|108581.4|108631.4|108581.4|108626.1|108576.1|5
1739332520000|2025-02-12 03:55:20|108626.3|108576.3|108630.3|108580.3|108630.3|108580.3|108626.3|108576.3|4
1739332540000|2025-02-12 03:55:40|108628.6|108578.6|108625.3|108575.3|108628.6|108578.6|108625.3|108575.3|2
1739332550000|2025-02-12 03:55:50|108626.5|108576.5|108628.3|108578.3|108628.3|108578.3|108626.5|108576.5|3
1739332560000|2025-02-12 03:56:00|108626.6|108576.6|108628.8|108578.8|108628.8|108578.8|108626.6|108576.6|2
1739332570000|2025-02-12 03:56:10|108631.5|108581.5|108627.5|108577.5|108631.5|108581.5|108626.5|108576.5|4
1739332580000|2025-02-12 03:56:20|108629|108579|108623.2|108573.2|108631|108581|108623.2|108573.2|5
1739332590000|2025-02-12 03:56:30|108619.4|108569.4|108620.9|108570.9|108620.9|108570.9|108614.7|108564.7|7
1739332600000|2025-02-12 03:56:40|108619.2|108569.2|108619.2|108569.2|108619.2|108569.2|108619.2|108569.2|1
1739332620000|2025-02-12 03:57:00|108616.5|108566.5|108619.9|108569.9|108623.7|108573.7|108616.5|108566.5|6
1739332630000|2025-02-12 03:57:10|108622.2|108572.2|108620.7|108570.7|108622.2|108572.2|108620.5|108570.5|5
1739332640000|2025-02-12 03:57:20|108622.4|108572.4|108622.4|108572.4|108622.4|108572.4|108622.4|108572.4|1
1739332650000|2025-02-12 03:57:30|108620.7|108570.7|108620.7|108570.7|108620.7|108570.7|108620.7|108570.7|1
1739332660000|2025-02-12 03:57:40|108623.4|108573.4|108626.5|108576.5|108627.5|108577.5|108623|108573|9
1739332670000|2025-02-12 03:57:50|108629.5|108579.5|108623.5|108573.5|108629.5|108579.5|108623|108573|5
1739332680000|2025-02-12 03:58:00|108618.5|108568.5|108620.3|108570.3|108621.5|108571.5|108616.9|108566.9|6
1739332690000|2025-02-12 03:58:10|108618.6|108568.6|108625.9|108575.9|108626.2|108576.2|108617.1|108567.1|11
1739332700000|2025-02-12 03:58:20|108624.2|108574.2|108624.7|108574.7|108627.7|108577.7|108624.2|108574.2|5
1739332710000|2025-02-12 03:58:30|108623|108573|108619.1|108569.1|108623|108573|108618|108568|5
1739332740000|2025-02-12 03:59:00|108617.4|108567.4|108620.3|108570.3|108621.6|108571.6|108617.4|108567.4|9
1739332750000|2025-02-12 03:59:10|108621.6|108571.6|108619.9|108569.9|108621.6|108571.6|108618.3|108568.3|7
1739332760000|2025-02-12 03:59:20|108621.6|108571.6|108623|108573|108623|108573|108618.7|108568.7|8
1739332770000|2025-02-12 03:59:30|108620.9|108570.9|108622.2|108572.2|108622.2|108572.2|108620.9|108570.9|2
1739332780000|2025-02-12 03:59:40|108620.9|108570.9|108620|108570|108622.3|108572.3|108620|108570|6
1739332790000|2025-02-12 03:59:50|108621.3|108571.3|108615.5|108565.5|108621.3|108571.3|108614.3|108564.3|11
1739332800000|2025-02-12 04:00:00|108613.1|108563.1|108618.6|108568.6|108622.3|108572.3|108613.1|108563.1|20
1739332810000|2025-02-12 04:00:10|108620.1|108570.1|108617.3|108567.3|108621.7|108571.7|108617.1|108567.1|10
1739332820000|2025-02-12 04:00:20|108618.5|108568.5|108617|108567|108620|108570|108617|108567|9
1739332830000|2025-02-12 04:00:30|108618.8|108568.8|108617.3|108567.3|108618.8|108568.8|108617.3|108567.3|2
1739332840000|2025-02-12 04:00:40|108616.5|108566.5|108616.5|108566.5|108616.5|108566.5|108616.5|108566.5|1
1739332860000|2025-02-12 04:01:00|108622|108572|108616.5|108566.5|108622|108572|108616.5|108566.5|2
1739332870000|2025-02-12 04:01:10|108616.3|108566.3|108619|108569|108619|108569|108616.3|108566.3|2
1739332890000|2025-02-12 04:01:30|108620.7|108570.7|108630.8|108580.8|108630.8|108580.8|108620.7|108570.7|6
1739332900000|2025-02-12 04:01:40|108633.4|108583.4|108635.1|108585.1|108637.5|108587.5|108633.4|108583.4|6
1739332920000|2025-02-12 04:02:00|108633.4|108583.4|108633.8|108583.8|108633.8|108583.8|108629.8|108579.8|8
1739332930000|2025-02-12 04:02:10|108630|108580|108631.4|108581.4|108633|108583|108630|108580|5
1739332940000|2025-02-12 04:02:20|108628.4|108578.4|108633|108583|108633|108583|108628.4|108578.4|11
1739332950000|2025-02-12 04:02:30|108630.5|108580.5|108628.7|108578.7|108633|108583|108627.2|108577.2|11
1739332970000|2025-02-12 04:02:50|108630.7|108580.7|108628.7|108578.7|108630.7|108580.7|108628.7|108578.7|3
1739332980000|2025-02-12 04:03:00|108631.5|108581.5|108632.5|108582.5|108637|108587|108631.5|108581.5|3
1739332990000|2025-02-12 04:03:10|108632|108582|108632|108582|108632|108582|108632|108582|1
1739333000000|2025-02-12 04:03:20|108629.4|108579.4|108629.4|108579.4|108629.4|108579.4|108629.4|108579.4|1
1739333030000|2025-02-12 04:03:50|108632|108582|108632|108582|108632|108582|108632|108582|1
1739333040000|2025-02-12 04:04:00|108637|108587|108637.8|108587.8|108639.8|108589.8|108632.2|108582.2|16
1739333050000|2025-02-12 04:04:10|108639.6|108589.6|108635.4|108585.4|108639.6|108589.6|108632.3|108582.3|7
1739333070000|2025-02-12 04:04:30|108633.7|108583.7|108635.3|108585.3|108635.4|108585.4|108633.7|108583.7|5
1739333080000|2025-02-12 04:04:40|108637.4|108587.4|108637.4|108587.4|108637.4|108587.4|108637.4|108587.4|1
1739333090000|2025-02-12 04:04:50|108640.8|108590.8|108640.3|108590.3|108641.3|108591.3|108638.9|108588.9|5
1739333100000|2025-02-12 04:05:00|108641.3|108591.3|108641.8|108591.8|108642.6|108592.6|108640.3|108590.3|7
1739333120000|2025-02-12 04:05:20|108641.3|108591.3|108634.3|108584.3|108641.3|108591.3|108632.7|108582.7|9
1739333130000|2025-02-12 04:05:30|108636.4|108586.4|108640.5|108590.5|108640.8|108590.8|108636.1|108586.1|9
1739333140000|2025-02-12 04:05:40|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|1
1739333150000|2025-02-12 04:05:50|108635.8|108585.8|108641.7|108591.7|108641.7|108591.7|108635.8|108585.8|6
1739333160000|2025-02-12 04:06:00|108644|108594|108642.2|108592.2|108644|108594|108642.2|108592.2|7
1739333180000|2025-02-12 04:06:20|108643.9|108593.9|108649|108599|108649.8|108599.8|108643.9|108593.9|6
1739333190000|2025-02-12 04:06:30|108647.3|108597.3|108643.5|108593.5|108648.5|108598.5|108643|108593|8
1739333200000|2025-02-12 04:06:40|108644|108594|108639.2|108589.2|108644.3|108594.3|108639.2|108589.2|4
1739333210000|2025-02-12 04:06:50|108640.4|108590.4|108642.1|108592.1|108642.1|108592.1|108640.4|108590.4|5
1739333240000|2025-02-12 04:07:20|108640.6|108590.6|108641|108591|108641.1|108591.1|108638.9|108588.9|6
1739333250000|2025-02-12 04:07:30|108640.5|108590.5|108641|108591|108641|108591|108640.5|108590.5|4
1739333270000|2025-02-12 04:07:50|108642.6|108592.6|108642.3|108592.3|108643|108593|108640.3|108590.3|6
1739333280000|2025-02-12 04:08:00|108640.6|108590.6|108640.6|108590.6|108640.6|108590.6|108639.9|108589.9|3
1739333290000|2025-02-12 04:08:10|108642.2|108592.2|108645.1|108595.1|108648.9|108598.9|108641.5|108591.5|11
1739333300000|2025-02-12 04:08:20|108643.9|108593.9|108643.9|108593.9|108643.9|108593.9|108643.9|108593.9|1
1739333320000|2025-02-12 04:08:40|108643.2|108593.2|108641.6|108591.6|108643.2|108593.2|108641.6|108591.6|2
1739333330000|2025-02-12 04:08:50|108642.3|108592.3|108642.3|108592.3|108642.3|108592.3|108642.3|108592.3|1
1739333340000|2025-02-12 04:09:00|108641.1|108591.1|108641.3|108591.3|108641.3|108591.3|108641.1|108591.1|2
1739333350000|2025-02-12 04:09:10|108642.3|108592.3|108646.5|108596.5|108646.5|108596.5|108642.3|108592.3|4
1739333360000|2025-02-12 04:09:20|108646|108596|108634.8|108584.8|108646|108596|108634.8|108584.8|2
1739333380000|2025-02-12 04:09:40|108633.2|108583.2|108634.9|108584.9|108634.9|108584.9|108633.2|108583.2|2
1739333400000|2025-02-12 04:10:00|108637.4|108587.4|108639.6|108589.6|108640.1|108590.1|108637.4|108587.4|6
1739333410000|2025-02-12 04:10:10|108635.8|108585.8|108635.6|108585.6|108637|108587|108634.8|108584.8|5
1739333420000|2025-02-12 04:10:20|108637|108587|108638.7|108588.7|108638.7|108588.7|108635.9|108585.9|4
1739333440000|2025-02-12 04:10:40|108632.1|108582.1|108635.5|108585.5|108635.5|108585.5|108632.1|108582.1|5
1739333450000|2025-02-12 04:10:50|108632|108582|108641.3|108591.3|108641.3|108591.3|108632|108582|4
1739333460000|2025-02-12 04:11:00|108643.3|108593.3|108647.5|108597.5|108647.5|108597.5|108640.1|108590.1|9
1739333480000|2025-02-12 04:11:20|108647|108597|108647|108597|108647|108597|108647|108597|1
1739333500000|2025-02-12 04:11:40|108645.3|108595.3|108649.8|108599.8|108650.1|108600.1|108645.3|108595.3|6
1739333510000|2025-02-12 04:11:50|108648.3|108598.3|108649.6|108599.6|108649.6|108599.6|108648.3|108598.3|2
1739333520000|2025-02-12 04:12:00|108648.3|108598.3|108648.3|108598.3|108649.8|108599.8|108648.1|108598.1|5
1739333530000|2025-02-12 04:12:10|108647|108597|108646.7|108596.7|108647|108597|108646.7|108596.7|2
1739333540000|2025-02-12 04:12:20|108645.2|108595.2|108644.7|108594.7|108646.2|108596.2|108644.7|108594.7|3
1739333560000|2025-02-12 04:12:40|108643.9|108593.9|108637.6|108587.6|108644.7|108594.7|108632.2|108582.2|8
1739333570000|2025-02-12 04:12:50|108638.4|108588.4|108640.1|108590.1|108640.1|108590.1|108638.4|108588.4|2
1739333580000|2025-02-12 04:13:00|108640|108590|108637.5|108587.5|108640|108590|108637.5|108587.5|8
1739333600000|2025-02-12 04:13:20|108637|108587|108644.1|108594.1|108644.1|108594.1|108636.7|108586.7|7
1739333610000|2025-02-12 04:13:30|108641.1|108591.1|108637.1|108587.1|108641.1|108591.1|108634.7|108584.7|4
1739333620000|2025-02-12 04:13:40|108638.5|108588.5|108638.5|108588.5|108638.5|108588.5|108638.5|108588.5|1
1739333630000|2025-02-12 04:13:50|108634.5|108584.5|108639.1|108589.1|108640.8|108590.8|108634.5|108584.5|6
1739333640000|2025-02-12 04:14:00|108638|108588|108638|108588|108638|108588|108638|108588|1
1739333670000|2025-02-12 04:14:30|108636|108586|108636|108586|108636|108586|108636|108586|1
1739333680000|2025-02-12 04:14:40|108639.5|108589.5|108637.6|108587.6|108639.5|108589.5|108636|108586|3
1739333710000|2025-02-12 04:15:10|108638.3|108588.3|108633.5|108583.5|108638.3|108588.3|108633.5|108583.5|5
1739333720000|2025-02-12 04:15:20|108632.3|108582.3|108642.4|108592.4|108642.4|108592.4|108632.3|108582.3|4
1739333730000|2025-02-12 04:15:30|108641.7|108591.7|108635.2|108585.2|108641.7|108591.7|108635.2|108585.2|7
1739333740000|2025-02-12 04:15:40|108620.1|108570.1|108622.9|108572.9|108624.8|108574.8|108620.1|108570.1|7
1739333760000|2025-02-12 04:16:00|108625.8|108575.8|108623.9|108573.9|108625.8|108575.8|108623.9|108573.9|2
1739333770000|2025-02-12 04:16:10|108625.1|108575.1|108624|108574|108625.5|108575.5|108624|108574|3
1739333790000|2025-02-12 04:16:30|108623.8|108573.8|108623.8|108573.8|108623.8|108573.8|108623.8|108573.8|1
1739333810000|2025-02-12 04:16:50|108623.6|108573.6|108623.6|108573.6|108623.6|108573.6|108623.6|108573.6|1
1739333820000|2025-02-12 04:17:00|108661.7|108545.7|108619.4|108569.4|108661.7|108569.4|108615.2|108545.7|4
1739333830000|2025-02-12 04:17:10|108618.6|108568.6|108619.7|108569.7|108619.7|108569.7|108618.6|108568.6|2
1739333840000|2025-02-12 04:17:20|108621.4|108571.4|108621.4|108571.4|108621.4|108571.4|108621.4|108571.4|1
1739333870000|2025-02-12 04:17:50|108618.5|108568.5|108616.6|108566.6|108619|108569|108616|108566|5
1739333900000|2025-02-12 04:18:20|108614.8|108564.8|108609.2|108559.2|108614.8|108564.8|108608|108558|7
1739333910000|2025-02-12 04:18:30|108610.5|108560.5|108603.2|108553.2|108614.5|108564.5|108595|108545|16
1739333920000|2025-02-12 04:18:40|108603.9|108553.9|108603.9|108553.9|108603.9|108553.9|108603.9|108553.9|1
1739333940000|2025-02-12 04:19:00|108605.6|108555.6|108604.7|108554.7|108605.6|108555.6|108601.9|108551.9|4
1739333960000|2025-02-12 04:19:20|108606.3|108556.3|108606.3|108556.3|108606.3|108556.3|108606.3|108556.3|1
1739333970000|2025-02-12 04:19:30|108604.7|108554.7|108602.9|108552.9|108605.8|108555.8|108598.4|108548.4|11
1739334000000|2025-02-12 04:20:00|108601.2|108551.2|108598.7|108548.7|108601.6|108551.6|108598.7|108548.7|5
1739334010000|2025-02-12 04:20:10|108599.4|108549.4|108598.2|108548.2|108599.4|108549.4|108598.2|108548.2|2
1739334020000|2025-02-12 04:20:20|108600.4|108550.4|108603.9|108553.9|108606.6|108556.6|108598.7|108548.7|7
1739334050000|2025-02-12 04:20:50|108605|108555|108639.3|108523.3|108639.3|108555|108605|108523.3|2
1739334060000|2025-02-12 04:21:00|108639.1|108523.1|108638.8|108522.8|108640|108524|108638.7|108522.7|7
1739334070000|2025-02-12 04:21:10|108638.9|108522.9|108596.4|108546.4|108639|108555|108594.5|108522.4|8
1739334100000|2025-02-12 04:21:40|108593|108543|108593|108543|108593|108543|108593|108543|1
1739334120000|2025-02-12 04:22:00|108629.8|108513.8|108596.3|108546.3|108630.9|108546.3|108593|108513.8|8
1739334140000|2025-02-12 04:22:20|108597.6|108547.6|108598.8|108548.8|108598.9|108548.9|108597.6|108547.6|3
1739334150000|2025-02-12 04:22:30|108600.1|108550.1|108600.9|108550.9|108600.9|108550.9|108600.1|108550.1|2
1739334160000|2025-02-12 04:22:40|108596|108546|108596|108546|108596|108546|108596|108546|1
1739334170000|2025-02-12 04:22:50|108599.9|108549.9|108611.5|108561.5|108612.7|108562.7|108599.9|108549.9|6
1739334190000|2025-02-12 04:23:10|108609.9|108559.9|108609.7|108559.7|108609.9|108559.9|108608.7|108558.7|4
1739334200000|2025-02-12 04:23:20|108608.2|108558.2|108601.3|108551.3|108608.2|108558.2|108597.1|108547.1|5
1739334210000|2025-02-12 04:23:30|108599.8|108549.8|108612.5|108562.5|108612.5|108562.5|108599.8|108549.8|4
1739334240000|2025-02-12 04:24:00|108615|108565|108641.7|108525.7|108642.1|108565|108615|108525.7|4
1739334250000|2025-02-12 04:24:10|108641.8|108525.8|108641.3|108525.3|108641.9|108525.9|108641.3|108525.3|3
1739334260000|2025-02-12 04:24:20|108641.6|108525.6|108609.3|108559.3|108642.2|108559.3|108609.3|108525.4|7
1739334270000|2025-02-12 04:24:30|108611.5|108561.5|108609.8|108559.8|108611.5|108561.5|108609.8|108559.8|2
1739334290000|2025-02-12 04:24:50|108613.7|108563.7|108611|108561|108613.7|108563.7|108611|108561|2
1739334300000|2025-02-12 04:25:00|108607.5|108557.5|108612.6|108562.6|108614.4|108564.4|108606.6|108556.6|12
1739334320000|2025-02-12 04:25:20|108614.1|108564.1|108613.2|108563.2|108614.1|108564.1|108607.3|108557.3|8
1739334330000|2025-02-12 04:25:30|108611.6|108561.6|108611.6|108561.6|108611.6|108561.6|108611.6|108561.6|1
1739334360000|2025-02-12 04:26:00|108617|108567|108617|108567|108617|108567|108617|108567|1
1739334380000|2025-02-12 04:26:20|108612.3|108562.3|108612.3|108562.3|108612.3|108562.3|108612.3|108562.3|1
1739334410000|2025-02-12 04:26:50|108617|108567|108617|108567|108617|108567|108617|108567|1
1739334420000|2025-02-12 04:27:00|108613.9|108563.9|108614.3|108564.3|108618.8|108568.8|108612.5|108562.5|12
1739334430000|2025-02-12 04:27:10|108612.6|108562.6|108612.6|108562.6|108612.6|108562.6|108612.6|108562.6|1
1739334460000|2025-02-12 04:27:40|108616.5|108566.5|108616.5|108566.5|108616.5|108566.5|108616.5|108566.5|1
1739334470000|2025-02-12 04:27:50|108615.2|108565.2|108616.8|108566.8|108616.8|108566.8|108615.2|108565.2|2
1739334480000|2025-02-12 04:28:00|108617.5|108567.5|108618.6|108568.6|108619.9|108569.9|108617.5|108567.5|7
1739334500000|2025-02-12 04:28:20|108617|108567|108616.3|108566.3|108617|108567|108616.3|108566.3|2
1739334530000|2025-02-12 04:28:50|108617.5|108567.5|108617.5|108567.5|108617.5|108567.5|108617.5|108567.5|1
1739334560000|2025-02-12 04:29:20|108615.5|108565.5|108615.5|108565.5|108615.5|108565.5|108615.5|108565.5|1
1739334590000|2025-02-12 04:29:50|108617.5|108567.5|108617.5|108567.5|108617.5|108567.5|108617.5|108567.5|1
1739334610000|2025-02-12 04:30:10|108619.6|108569.6|108620|108570|108620|108570|108618.2|108568.2|4
1739334630000|2025-02-12 04:30:30|108621.8|108571.8|108628.4|108578.4|108628.4|108578.4|108621.8|108571.8|4
1739334640000|2025-02-12 04:30:40|108626.1|108576.1|108626.1|108576.1|108626.1|108576.1|108626.1|108576.1|1
1739334650000|2025-02-12 04:30:50|108622.2|108572.2|108626.1|108576.1|108626.1|108576.1|108621.1|108571.1|5
1739334660000|2025-02-12 04:31:00|108623.4|108573.4|108626.7|108576.7|108626.7|108576.7|108621.6|108571.6|4
1739334670000|2025-02-12 04:31:10|108625|108575|108625|108575|108625|108575|108625|108575|1
1739334680000|2025-02-12 04:31:20|108626.3|108576.3|108623.5|108573.5|108626.3|108576.3|108619.7|108569.7|13
1739334690000|2025-02-12 04:31:30|108624.8|108574.8|108621.2|108571.2|108627.5|108577.5|108621.2|108571.2|4
1739334700000|2025-02-12 04:31:40|108622.6|108572.6|108619.8|108569.8|108624.2|108574.2|108616.6|108566.6|5
1739334730000|2025-02-12 04:32:10|108618.5|108568.5|108618.5|108568.5|108618.5|108568.5|108618.5|108568.5|1
1739334740000|2025-02-12 04:32:20|108622.3|108572.3|108639.2|108589.2|108639.2|108589.2|108622.3|108572.3|9
1739334750000|2025-02-12 04:32:30|108637.5|108587.5|108636.8|108586.8|108637.5|108587.5|108636.8|108586.8|2
1739334760000|2025-02-12 04:32:40|108638|108588|108633.3|108583.3|108638|108588|108633.3|108583.3|5
1739334770000|2025-02-12 04:32:50|108635|108585|108643.4|108593.4|108643.4|108593.4|108635|108585|7
1739334780000|2025-02-12 04:33:00|108643.9|108593.9|108644.8|108594.8|108646.4|108596.4|108640.9|108590.9|8
1739334810000|2025-02-12 04:33:30|108649.5|108599.5|108641.9|108591.9|108649.5|108599.5|108641.9|108591.9|3
1739334820000|2025-02-12 04:33:40|108640.2|108590.2|108639.3|108589.3|108642.8|108592.8|108639.3|108589.3|4
1739334830000|2025-02-12 04:33:50|108640.3|108590.3|108640.3|108590.3|108640.3|108590.3|108639.3|108589.3|3
1739334840000|2025-02-12 04:34:00|108638.1|108588.1|108642.5|108592.5|108642.5|108592.5|108637.6|108587.6|7
1739334850000|2025-02-12 04:34:10|108637.6|108587.6|108639.9|108589.9|108639.9|108589.9|108637.6|108587.6|3
1739334860000|2025-02-12 04:34:20|108642.3|108592.3|108640.7|108590.7|108642.3|108592.3|108640.7|108590.7|2
1739334870000|2025-02-12 04:34:30|108642.3|108592.3|108639|108589|108644|108594|108639|108589|3
1739334880000|2025-02-12 04:34:40|108638|108588|108643.8|108593.8|108643.8|108593.8|108638|108588|3
1739334890000|2025-02-12 04:34:50|108645|108595|108645|108595|108646.2|108596.2|108645|108595|3
1739334900000|2025-02-12 04:35:00|108644.3|108594.3|108641.8|108591.8|108644.3|108594.3|108641.8|108591.8|3
1739334910000|2025-02-12 04:35:10|108637.2|108587.2|108639.5|108589.5|108642.7|108592.7|108636.9|108586.9|9
1739334940000|2025-02-12 04:35:40|108644|108594|108669|108553|108669|108594|108644|108552.8|3
1739334950000|2025-02-12 04:35:50|108668.9|108552.9|108644|108594|108668.9|108595.3|108639.5|108552.7|11
1739334980000|2025-02-12 04:36:20|108647.5|108597.5|108678.9|108562.9|108678.9|108597.5|108647.5|108562.1|3
1739334990000|2025-02-12 04:36:30|108678.3|108562.3|108678.1|108562.1|108678.6|108562.6|108678.1|108562.1|9
1739335000000|2025-02-12 04:36:40|108677.9|108561.9|108674.1|108558.1|108678.5|108562.5|108674.1|108558.1|5
1739335010000|2025-02-12 04:36:50|108674|108558|108641.7|108591.7|108674.1|108591.7|108641.7|108558|3
1739335040000|2025-02-12 04:37:20|108678.1|108562.1|108638.4|108588.4|108678.1|108597.5|108635.6|108559.1|7
1739335050000|2025-02-12 04:37:30|108637.6|108587.6|108634.4|108584.4|108637.6|108587.6|108634.4|108584.4|3
1739335060000|2025-02-12 04:37:40|108631.9|108581.9|108634.6|108584.6|108634.6|108584.6|108631.9|108581.9|3
1739335070000|2025-02-12 04:37:50|108631.7|108581.7|108640.9|108590.9|108640.9|108590.9|108631.7|108581.7|6
1739335090000|2025-02-12 04:38:10|108642.6|108592.6|108644.6|108594.6|108644.6|108594.6|108642.6|108592.6|2
1739335110000|2025-02-12 04:38:30|108643|108593|108642.3|108592.3|108643|108593|108637.2|108587.2|8
1739335120000|2025-02-12 04:38:40|108640.6|108590.6|108640.6|108590.6|108640.6|108590.6|108640.6|108590.6|1
1739335130000|2025-02-12 04:38:50|108638|108588|108640.7|108590.7|108640.7|108590.7|108638|108588|3
1739335140000|2025-02-12 04:39:00|108637|108587|108638.7|108588.7|108642.2|108592.2|108637|108587|6
1739335150000|2025-02-12 04:39:10|108637.2|108587.2|108637.2|108587.2|108637.2|108587.2|108637.2|108587.2|1
1739335170000|2025-02-12 04:39:30|108636.8|108586.8|108636.8|108586.8|108636.8|108586.8|108636.8|108586.8|1
1739335180000|2025-02-12 04:39:40|108668.2|108552.2|108639.8|108589.8|108668.4|108590.8|108637.1|108552.2|10
1739335190000|2025-02-12 04:39:50|108640.6|108590.6|108640.6|108590.6|108640.6|108590.6|108640.6|108590.6|1
1739335200000|2025-02-12 04:40:00|108642.2|108592.2|108643.8|108593.8|108643.8|108593.8|108642.2|108592.2|2
1739335210000|2025-02-12 04:40:10|108645.1|108595.1|108646.7|108596.7|108648.3|108598.3|108644.1|108594.1|4
1739335220000|2025-02-12 04:40:20|108645.5|108595.5|108644.2|108594.2|108645.5|108595.5|108644.2|108594.2|2
1739335230000|2025-02-12 04:40:30|108644.9|108594.9|108641|108591|108644.9|108594.9|108638.4|108588.4|4
1739335240000|2025-02-12 04:40:40|108642.4|108592.4|108640.3|108590.3|108642.4|108592.4|108634.8|108584.8|6
1739335260000|2025-02-12 04:41:00|108639.5|108589.5|108638.8|108588.8|108639.5|108589.5|108638.8|108588.8|2
1739335270000|2025-02-12 04:41:10|108638.5|108588.5|108638.5|108588.5|108638.5|108588.5|108638.5|108588.5|1
1739335280000|2025-02-12 04:41:20|108637.1|108587.1|108634.8|108584.8|108637.1|108587.1|108634.8|108584.8|3
1739335290000|2025-02-12 04:41:30|108632.9|108582.9|108632.9|108582.9|108632.9|108582.9|108632.9|108582.9|1
1739335320000|2025-02-12 04:42:00|108634.6|108584.6|108635.2|108585.2|108635.2|108585.2|108629.1|108579.1|6
1739335330000|2025-02-12 04:42:10|108633.3|108583.3|108633.3|108583.3|108633.3|108583.3|108633.3|108583.3|1
1739335350000|2025-02-12 04:42:30|108632.6|108582.6|108632.6|108582.6|108632.6|108582.6|108632.6|108582.6|1
1739335360000|2025-02-12 04:42:40|108670.6|108554.6|108664.2|108548.2|108670.6|108554.6|108664.2|108548.2|6
1739335370000|2025-02-12 04:42:50|108664.3|108548.3|108631.6|108581.6|108664.4|108584|108626.8|108548.2|10
1739335410000|2025-02-12 04:43:30|108634|108584|108634|108584|108634|108584|108634|108584|1
1739335430000|2025-02-12 04:43:50|108632.6|108582.6|108632.6|108582.6|108632.6|108582.6|108632.6|108582.6|1
1739335440000|2025-02-12 04:44:00|108635.6|108585.6|108637.6|108587.6|108637.9|108587.9|108635.6|108585.6|6
1739335450000|2025-02-12 04:44:10|108639.3|108589.3|108647.3|108597.3|108647.3|108597.3|108639.3|108589.3|6
1739335460000|2025-02-12 04:44:20|108646.4|108596.4|108646.4|108596.4|108649.6|108599.6|108645.3|108595.3|10
1739335470000|2025-02-12 04:44:30|108647.2|108597.2|108647.2|108597.2|108647.2|108597.2|108647.2|108597.2|1
1739335490000|2025-02-12 04:44:50|108648|108598|108648|108598|108648|108598|108648|108598|1
1739335500000|2025-02-12 04:45:00|108648.9|108598.9|108648.9|108598.9|108648.9|108598.9|108648.9|108598.9|1
1739335510000|2025-02-12 04:45:10|108644.4|108594.4|108649|108599|108649|108599|108644.4|108594.4|4
1739335520000|2025-02-12 04:45:20|108650.8|108600.8|108649.5|108599.5|108650.8|108600.8|108643.5|108593.5|5
1739335530000|2025-02-12 04:45:30|108648|108598|108648|108598|108648|108598|108648|108598|1
1739335540000|2025-02-12 04:45:40|108644.7|108594.7|108647.6|108597.6|108647.6|108597.6|108644.7|108594.7|3
1739335550000|2025-02-12 04:45:50|108649.7|108599.7|108649.7|108599.7|108649.7|108599.7|108649.7|108599.7|1
1739335570000|2025-02-12 04:46:10|108646.8|108596.8|108652.8|108602.8|108654.7|108604.7|108646.3|108596.3|7
1739335580000|2025-02-12 04:46:20|108654.4|108604.4|108654.7|108604.7|108655.5|108605.5|108654.1|108604.1|6
1739335590000|2025-02-12 04:46:30|108656.2|108606.2|108654.7|108604.7|108656.5|108606.5|108654.7|108604.7|4
1739335610000|2025-02-12 04:46:50|108653.2|108603.2|108646.9|108596.9|108653.2|108603.2|108646.6|108596.6|7
1739335620000|2025-02-12 04:47:00|108642.8|108592.8|108646.3|108596.3|108647.7|108597.7|108642|108592|6
1739335630000|2025-02-12 04:47:10|108644.7|108594.7|108644.7|108594.7|108644.7|108594.7|108644.7|108594.7|1
1739335660000|2025-02-12 04:47:40|108647.5|108597.5|108645|108595|108647.5|108597.5|108645|108595|2
1739335670000|2025-02-12 04:47:50|108646.5|108596.5|108646.5|108596.5|108646.5|108596.5|108646.5|108596.5|1
1739335680000|2025-02-12 04:48:00|108644.4|108594.4|108644.4|108594.4|108644.4|108594.4|108644.4|108594.4|1
1739335700000|2025-02-12 04:48:20|108642.2|108592.2|108642.2|108592.2|108642.2|108592.2|108642.2|108592.2|1
1739335710000|2025-02-12 04:48:30|108678.2|108562.2|108678.2|108562.2|108678.2|108562.2|108678.2|108562.2|1
1739335720000|2025-02-12 04:48:40|108679|108563|108678.3|108562.3|108679.3|108563.3|108678.2|108562.2|6
1739335730000|2025-02-12 04:48:50|108678.2|108562.2|108645|108595|108678.3|108596.6|108643.5|108562.2|5
1739335750000|2025-02-12 04:49:10|108647.5|108597.5|108646.9|108596.9|108647.5|108597.5|108645.2|108595.2|4
1739335760000|2025-02-12 04:49:20|108644.5|108594.5|108650.4|108600.4|108650.4|108600.4|108644.5|108594.5|7
1739335770000|2025-02-12 04:49:30|108652|108602|108652|108602|108653.3|108603.3|108652|108602|3
1739335790000|2025-02-12 04:49:50|108650.6|108600.6|108645.3|108595.3|108650.6|108600.6|108641.7|108591.7|5
1739335800000|2025-02-12 04:50:00|108642.3|108592.3|108647.1|108597.1|108647.1|108597.1|108642.3|108592.3|4
1739335810000|2025-02-12 04:50:10|108642.8|108592.8|108645.1|108595.1|108645.1|108595.1|108642.8|108592.8|3
1739335820000|2025-02-12 04:50:20|108642.2|108592.2|108644.5|108594.5|108646.2|108596.2|108642.2|108592.2|5
1739335850000|2025-02-12 04:50:50|108645.5|108595.5|108645.5|108595.5|108645.5|108595.5|108645.5|108595.5|1
1739335860000|2025-02-12 04:51:00|108646.6|108596.6|108647.4|108597.4|108647.4|108597.4|108646.6|108596.6|2
1739335870000|2025-02-12 04:51:10|108649.2|108599.2|108651.7|108601.7|108651.7|108601.7|108646.4|108596.4|4
1739335880000|2025-02-12 04:51:20|108650|108600|108650|108600|108650|108600|108650|108600|1
1739335920000|2025-02-12 04:52:00|108646|108596|108647.5|108597.5|108647.5|108597.5|108646|108596|2
1739335930000|2025-02-12 04:52:10|108650|108600|108649.1|108599.1|108653|108603|108649.1|108599.1|6
1739335940000|2025-02-12 04:52:20|108651.1|108601.1|108650.1|108600.1|108651.1|108601.1|108650.1|108600.1|2
1739335950000|2025-02-12 04:52:30|108651.4|108601.4|108651.4|108601.4|108651.4|108601.4|108651.4|108601.4|1
1739335960000|2025-02-12 04:52:40|108651.5|108601.5|108651.5|108601.5|108651.5|108601.5|108651.5|108601.5|1
1739335970000|2025-02-12 04:52:50|108657|108607|108664.1|108614.1|108664.1|108614.1|108655.6|108605.6|14
1739335980000|2025-02-12 04:53:00|108665.5|108615.5|108672.8|108622.8|108673.2|108623.2|108663.4|108613.4|20
1739335990000|2025-02-12 04:53:10|108672.5|108622.5|108673.4|108623.4|108674.8|108624.8|108667.3|108617.3|14
1739336000000|2025-02-12 04:53:20|108672.6|108622.6|108670.5|108620.5|108672.6|108622.6|108670.5|108620.5|6
1739336030000|2025-02-12 04:53:50|108673.5|108623.5|108675.5|108625.5|108675.5|108625.5|108673.5|108623.5|2
1739336040000|2025-02-12 04:54:00|108673.4|108623.4|108673.4|108623.4|108674.9|108624.9|108673.4|108623.4|4
1739336070000|2025-02-12 04:54:30|108675.5|108625.5|108675.5|108625.5|108675.5|108625.5|108675.5|108625.5|1
1739336090000|2025-02-12 04:54:50|108672.3|108622.3|108672.3|108622.3|108672.6|108622.6|108672.3|108622.3|3
1739336100000|2025-02-12 04:55:00|108671.3|108621.3|108667.1|108617.1|108671.3|108621.3|108664.4|108614.4|6
1739336110000|2025-02-12 04:55:10|108668.6|108618.6|108668.6|108618.6|108668.6|108618.6|108668.6|108618.6|1
1739336130000|2025-02-12 04:55:30|108669.6|108619.6|108668.6|108618.6|108669.6|108619.6|108668.6|108618.6|2
1739336140000|2025-02-12 04:55:40|108673.5|108623.5|108673.5|108623.5|108673.5|108623.5|108673.5|108623.5|1
1739336150000|2025-02-12 04:55:50|108675.5|108625.5|108670.7|108620.7|108676|108626|108670.7|108620.7|4
1739336160000|2025-02-12 04:56:00|108665.8|108615.8|108670.3|108620.3|108670.3|108620.3|108665.8|108615.8|3
1739336170000|2025-02-12 04:56:10|108671.5|108621.5|108673.2|108623.2|108673.2|108623.2|108671.5|108621.5|5
1739336180000|2025-02-12 04:56:20|108672|108622|108678.8|108628.8|108678.8|108628.8|108668.8|108618.8|7
1739336200000|2025-02-12 04:56:40|108676.6|108626.6|108678.1|108628.1|108679.4|108629.4|108676.6|108626.6|6
1739336210000|2025-02-12 04:56:50|108679.5|108629.5|108676.2|108626.2|108680|108630|108676|108626|7
1739336220000|2025-02-12 04:57:00|108677.7|108627.7|108677.1|108627.1|108678.7|108628.7|108674.8|108624.8|13
1739336230000|2025-02-12 04:57:10|108676.9|108626.9|108673.7|108623.7|108676.9|108626.9|108671.2|108621.2|3
1739336250000|2025-02-12 04:57:30|108672.9|108622.9|108669.7|108619.7|108672.9|108622.9|108666.5|108616.5|7
1739336260000|2025-02-12 04:57:40|108670.7|108620.7|108669.9|108619.9|108670.7|108620.7|108669.9|108619.9|2
1739336270000|2025-02-12 04:57:50|108671.6|108621.6|108673.6|108623.6|108675.3|108625.3|108671.6|108621.6|5
1739336290000|2025-02-12 04:58:10|108674.8|108624.8|108673.3|108623.3|108674.8|108624.8|108673.3|108623.3|2
1739336300000|2025-02-12 04:58:20|108675.3|108625.3|108673.5|108623.5|108675.3|108625.3|108673.3|108623.3|3
1739336320000|2025-02-12 04:58:40|108677|108627|108672.7|108622.7|108677|108627|108670.2|108620.2|7
1739336340000|2025-02-12 04:59:00|108671.1|108621.1|108671.1|108621.1|108671.1|108621.1|108671.1|108621.1|1
1739336360000|2025-02-12 04:59:20|108672.8|108622.8|108676.1|108626.1|108677.1|108627.1|108672.8|108622.8|4
1739336370000|2025-02-12 04:59:30|108678.5|108628.5|108673.9|108623.9|108678.5|108628.5|108673.8|108623.8|6
1739336380000|2025-02-12 04:59:40|108675.4|108625.4|108675.5|108625.5|108678.3|108628.3|108674|108624|6
1739336390000|2025-02-12 04:59:50|108669|108619|108667.4|108617.4|108669|108619|108667.4|108617.4|2
1739336400000|2025-02-12 05:00:00|108674.1|108624.1|108660.5|108610.5|108674.1|108624.1|108660.5|108594.7|10
1739336410000|2025-02-12 05:00:10|108672.5|108598.1|108667.5|108617.5|108672.5|108617.5|108665.5|108598.1|3
1739336420000|2025-02-12 05:00:20|108671.7|108621.7|108671.7|108621.7|108671.7|108621.7|108670|108620|3
1739336430000|2025-02-12 05:00:30|108674.2|108624.2|108672.7|108622.7|108685.7|108635.7|108671.8|108600.2|17
1739336440000|2025-02-12 05:00:40|108671.8|108621.8|108671.3|108621.3|108675.3|108625.3|108671.2|108621.2|6
1739336460000|2025-02-12 05:01:00|108669.2|108619.2|108666|108616|108672.4|108622.4|108661.1|108588.4|6
1739336470000|2025-02-12 05:01:10|108666.1|108616.1|108673|108623|108679.3|108623|108666|108598.3|12
1739336480000|2025-02-12 05:01:20|108672.2|108622.2|108672.2|108622.2|108673.9|108623.9|108672.2|108622.2|3
1739336490000|2025-02-12 05:01:30|108673.9|108623.9|108673.6|108623.6|108679.3|108623.9|108670.7|108597.3|11
1739336500000|2025-02-12 05:01:40|108672.7|108622.7|108672.7|108622.7|108673.6|108623.6|108672.7|108622.7|7
1739336510000|2025-02-12 05:01:50|108674.4|108624.4|108672.5|108622.5|108675.2|108625.2|108670.9|108620.9|8
1739336520000|2025-02-12 05:02:00|108670.9|108620.9|108672.5|108622.5|108672.5|108622.5|108670.9|108620.9|2
1739336530000|2025-02-12 05:02:10|108670.4|108620.4|108669.6|108619.6|108670.4|108620.4|108669.6|108619.6|2
1739336540000|2025-02-12 05:02:20|108668.8|108618.8|108666.6|108616.6|108668.8|108618.8|108666.6|108616.6|2
1739336550000|2025-02-12 05:02:30|108659.7|108609.7|108663.4|108613.4|108669.3|108619.3|108657.7|108587.7|19
1739336560000|2025-02-12 05:02:40|108670.1|108620.1|108663.4|108613.4|108670.1|108620.1|108662.5|108598.7|6
1739336570000|2025-02-12 05:02:50|108662.5|108612.5|108662.1|108612.1|108669.3|108619.3|108658.5|108591|7
1739336580000|2025-02-12 05:03:00|108667.6|108596.5|108662.1|108612.1|108668.7|108618.7|108660.4|108596.5|4
1739336590000|2025-02-12 05:03:10|108668.7|108618.7|108660.5|108610.5|108668.8|108618.8|108658.5|108590.8|11
1739336600000|2025-02-12 05:03:20|108668.8|108618.8|108666.5|108595.5|108668.8|108618.8|108657.6|108570.1|12
1739336610000|2025-02-12 05:03:30|108667.4|108617.4|108664.2|108614.2|108667.4|108617.4|108657.7|108592.2|9
1739336620000|2025-02-12 05:03:40|108670.5|108597.9|108663.4|108613.4|108670.5|108615.7|108659.8|108591.7|11
1739336630000|2025-02-12 05:03:50|108662.6|108612.6|108666.1|108616.1|108670.2|108620.2|108661.7|108597.1|14
1739336640000|2025-02-12 05:04:00|108670.9|108620.9|108670.9|108620.9|108671|108621|108667.6|108617.6|6
1739336650000|2025-02-12 05:04:10|108667.4|108617.4|108671.8|108621.8|108671.8|108621.8|108667.4|108617.4|3
1739336660000|2025-02-12 05:04:20|108667.9|108617.9|108670.4|108620.4|108670.4|108620.4|108667.9|108617.9|2
1739336670000|2025-02-12 05:04:30|108672.1|108622.1|108671.8|108621.8|108674.6|108624.6|108671.8|108621.8|5
1739336680000|2025-02-12 05:04:40|108673.3|108623.3|108674.1|108624.1|108674.1|108624.1|108673.3|108623.3|2
1739336700000|2025-02-12 05:05:00|108664.9|108614.9|108676.8|108626.8|108681.9|108631.9|108664.9|108614.9|12
1739336710000|2025-02-12 05:05:10|108674.4|108624.4|108674.3|108624.3|108674.4|108624.4|108672.7|108622.7|4
1739336740000|2025-02-12 05:05:40|108672.7|108622.7|108672.7|108622.7|108672.7|108622.7|108672.7|108622.7|1
1739336770000|2025-02-12 05:06:10|108668.5|108618.5|108660.7|108610.7|108670.5|108620.5|108652.9|108602.9|11
1739336790000|2025-02-12 05:06:30|108661.2|108611.2|108668.4|108618.4|108670.8|108620.8|108661.2|108611.2|6
1739336810000|2025-02-12 05:06:50|108664.7|108614.7|108662.4|108612.4|108664.7|108614.7|108660.7|108610.7|5
1739336820000|2025-02-12 05:07:00|108660.9|108610.9|108658.5|108608.5|108662.7|108612.7|108658.5|108608.5|3
1739336830000|2025-02-12 05:07:10|108655|108605|108670.2|108620.2|108670.2|108620.2|108655|108605|5
1739336840000|2025-02-12 05:07:20|108671.8|108621.8|108672.2|108622.2|108675.4|108625.4|108670.3|108620.3|7
1739336850000|2025-02-12 05:07:30|108673.9|108623.9|108675|108625|108675|108625|108671.6|108621.6|10
1739336860000|2025-02-12 05:07:40|108673.3|108623.3|108672.6|108622.6|108673.3|108623.3|108672.6|108622.6|2
1739336870000|2025-02-12 05:07:50|108670.9|108620.9|108670.9|108620.9|108670.9|108620.9|108670.9|108620.9|1
1739336880000|2025-02-12 05:08:00|108668.5|108618.5|108665.9|108615.9|108668.5|108618.5|108663.9|108613.9|4
1739336890000|2025-02-12 05:08:10|108667.5|108617.5|108669.5|108619.5|108669.5|108619.5|108667.5|108617.5|2
1739336900000|2025-02-12 05:08:20|108671.1|108621.1|108668.2|108618.2|108671.6|108621.6|108659.4|108609.4|9
1739336910000|2025-02-12 05:08:30|108669.9|108619.9|108669.9|108619.9|108670.9|108620.9|108668.7|108618.7|4
1739336940000|2025-02-12 05:09:00|108673.5|108623.5|108674.2|108624.2|108700.8|108625.5|108669.9|108584.8|6
1739336950000|2025-02-12 05:09:10|108672.6|108622.6|108672.6|108622.6|108672.6|108622.6|108672.6|108622.6|1
1739336960000|2025-02-12 05:09:20|108672.1|108622.1|108670.5|108620.5|108672.1|108622.1|108670.5|108620.5|2
1739336990000|2025-02-12 05:09:50|108672.7|108622.7|108675.3|108625.3|108675.3|108625.3|108672.7|108622.7|3
1739337000000|2025-02-12 05:10:00|108673.8|108623.8|108672.5|108622.5|108673.8|108623.8|108672.5|108622.5|2
1739337010000|2025-02-12 05:10:10|108673.3|108623.3|108673.3|108623.3|108673.3|108623.3|108673.3|108623.3|1
1739337020000|2025-02-12 05:10:20|108671.5|108621.5|108670.4|108620.4|108671.5|108621.5|108666.5|108616.5|4
1739337030000|2025-02-12 05:10:30|108672.1|108622.1|108671.5|108621.5|108673.4|108623.4|108671.5|108621.5|3
1739337050000|2025-02-12 05:10:50|108673.1|108623.1|108673.1|108623.1|108673.1|108623.1|108673.1|108623.1|1
1739337060000|2025-02-12 05:11:00|108675|108625|108675|108625|108675|108625|108675|108625|1
1739337080000|2025-02-12 05:11:20|108676.7|108626.7|108677.9|108627.9|108679.7|108629.7|108676.7|108626.7|3
1739337100000|2025-02-12 05:11:40|108679.6|108629.6|108678|108628|108682.1|108632.1|108678|108628|4
1739337110000|2025-02-12 05:11:50|108675.8|108625.8|108674.2|108624.2|108675.8|108625.8|108672.5|108622.5|4
1739337130000|2025-02-12 05:12:10|108672.7|108622.7|108670.6|108620.6|108672.7|108622.7|108670.6|108620.6|2
1739337160000|2025-02-12 05:12:40|108673|108623|108673|108623|108673|108623|108673|108623|1
1739337170000|2025-02-12 05:12:50|108672.8|108622.8|108677.1|108627.1|108677.1|108627.1|108672.4|108622.4|8
1739337190000|2025-02-12 05:13:10|108674.7|108624.7|108674.5|108624.5|108674.7|108624.7|108673.7|108623.7|5
1739337210000|2025-02-12 05:13:30|108676|108626|108675.8|108625.8|108676.9|108626.9|108674.4|108624.4|4
1739337240000|2025-02-12 05:14:00|108673.5|108623.5|108678.6|108628.6|108680.4|108630.4|108673.5|108623.5|9
1739337250000|2025-02-12 05:14:10|108676.8|108626.8|108676.8|108626.8|108676.8|108626.8|108676.8|108626.8|1
1739337260000|2025-02-12 05:14:20|108675.1|108625.1|108674.6|108624.6|108675.1|108625.1|108674.6|108624.6|2
1739337280000|2025-02-12 05:14:40|108672|108622|108677|108627|108678.6|108628.6|108672|108622|5
1739337290000|2025-02-12 05:14:50|108675|108625|108678.1|108628.1|108681.6|108631.6|108675|108625|7
1739337300000|2025-02-12 05:15:00|108673.8|108623.8|108677.6|108627.6|108677.6|108627.6|108673.8|108623.8|3
1739337320000|2025-02-12 05:15:20|108671.8|108621.8|108674.7|108624.7|108674.7|108624.7|108671.8|108621.8|2
1739337330000|2025-02-12 05:15:30|108672.7|108622.7|108673.9|108623.9|108673.9|108623.9|108672.2|108622.2|4
1739337350000|2025-02-12 05:15:50|108672.3|108622.3|108671.8|108621.8|108672.3|108622.3|108671.3|108621.3|4
1739337370000|2025-02-12 05:16:10|108673.5|108623.5|108671.8|108621.8|108673.5|108623.5|108671.8|108621.8|2
1739337400000|2025-02-12 05:16:40|108673.5|108623.5|108673.5|108623.5|108673.5|108623.5|108673.5|108623.5|1
1739337410000|2025-02-12 05:16:50|108674.5|108624.5|108673.9|108623.9|108674.5|108624.5|108673.9|108623.9|2
1739337440000|2025-02-12 05:17:20|108708.1|108592.1|108708.8|108592.8|108708.8|108592.8|108708.1|108592.1|6
1739337450000|2025-02-12 05:17:30|108709.1|108593.1|108676|108626|108709.1|108627|108676|108593.1|3
1739337460000|2025-02-12 05:17:40|108674.8|108624.8|108673.8|108623.8|108676.4|108626.4|108673.8|108623.8|3
1739337470000|2025-02-12 05:17:50|108677.1|108627.1|108677.1|108627.1|108681.8|108631.8|108677.1|108627.1|15
1739337490000|2025-02-12 05:18:10|108676.6|108626.6|108676.1|108626.1|108678.1|108628.1|108676.1|108626.1|3
1739337500000|2025-02-12 05:18:20|108675|108625|108676.1|108626.1|108676.1|108626.1|108670.3|108620.3|6
1739337510000|2025-02-12 05:18:30|108677.8|108627.8|108677.8|108627.8|108677.8|108627.8|108677.8|108627.8|1
1739337520000|2025-02-12 05:18:40|108676.2|108626.2|108676.3|108626.3|108676.3|108626.3|108671.9|108621.9|5
1739337530000|2025-02-12 05:18:50|108672.2|108622.2|108674.7|108624.7|108674.7|108624.7|108672.2|108622.2|3
1739337540000|2025-02-12 05:19:00|108671.9|108621.9|108674.2|108624.2|108674.2|108624.2|108671.9|108621.9|3
1739337560000|2025-02-12 05:19:20|108674.7|108624.7|108675.7|108625.7|108675.7|108625.7|108671.2|108621.2|5
1739337570000|2025-02-12 05:19:30|108674|108624|108674|108624|108674|108624|108674|108624|1
1739337580000|2025-02-12 05:19:40|108676.7|108626.7|108675.8|108625.8|108676.7|108626.7|108674.2|108624.2|3
1739337590000|2025-02-12 05:19:50|108671.9|108621.9|108672.5|108622.5|108676.3|108626.3|108670.9|108620.9|5
1739337600000|2025-02-12 05:20:00|108674.2|108624.2|108678.3|108628.3|108678.3|108628.3|108673.4|108623.4|12
1739337610000|2025-02-12 05:20:10|108680|108630|108678.3|108628.3|108680|108630|108678.3|108628.3|4
1739337620000|2025-02-12 05:20:20|108680|108630|108678.3|108628.3|108680|108630|108678.3|108628.3|2
1739337630000|2025-02-12 05:20:30|108679.4|108629.4|108679.4|108629.4|108679.4|108629.4|108679.4|108629.4|1
1739337640000|2025-02-12 05:20:40|108678.8|108628.8|108678.8|108628.8|108678.8|108628.8|108678.8|108628.8|1
1739337650000|2025-02-12 05:20:50|108677|108627|108677|108627|108677|108627|108677|108627|1
1739337660000|2025-02-12 05:21:00|108682.5|108632.5|108677|108627|108682.5|108632.5|108677|108627|2
1739337680000|2025-02-12 05:21:20|108679.1|108629.1|108679.1|108629.1|108679.1|108629.1|108679.1|108629.1|1
1739337700000|2025-02-12 05:21:40|108682.1|108632.1|108680.4|108630.4|108682.1|108632.1|108678.8|108628.8|8
1739337710000|2025-02-12 05:21:50|108678.2|108628.2|108675.9|108625.9|108678.2|108628.2|108672.5|108622.5|7
1739337740000|2025-02-12 05:22:20|108707.7|108591.7|108707.6|108591.6|108707.7|108591.7|108707.5|108591.5|3
1739337750000|2025-02-12 05:22:30|108706.9|108590.9|108707.5|108591.5|108707.6|108591.6|108706.9|108590.9|5
1739337760000|2025-02-12 05:22:40|108707.9|108591.9|108668.7|108618.7|108707.9|108622.1|108666.9|108591.3|11
1739337780000|2025-02-12 05:23:00|108670.5|108620.5|108660.4|108610.4|108670.5|108620.5|108656.9|108606.9|7
1739337790000|2025-02-12 05:23:10|108658.4|108608.4|108656.7|108606.7|108658.4|108608.4|108656.7|108606.7|2
1739337800000|2025-02-12 05:23:20|108657.5|108607.5|108654.7|108604.7|108657.5|108607.5|108654.7|108604.7|3
1739337810000|2025-02-12 05:23:30|108656|108606|108657|108607|108658.5|108608.5|108656|108606|3
1739337820000|2025-02-12 05:23:40|108658.5|108608.5|108667.5|108617.5|108668|108618|108658.5|108608.5|3
1739337830000|2025-02-12 05:23:50|108669.4|108619.4|108669.9|108619.9|108669.9|108619.9|108669.4|108619.4|2
1739337840000|2025-02-12 05:24:00|108668.4|108618.4|108668.4|108618.4|108668.4|108618.4|108668.4|108618.4|1
1739337860000|2025-02-12 05:24:20|108666.7|108616.7|108666.7|108616.7|108666.7|108616.7|108666.7|108616.7|1
1739337870000|2025-02-12 05:24:30|108665.7|108615.7|108666.2|108616.2|108666.2|108616.2|108665.7|108615.7|2
1739337880000|2025-02-12 05:24:40|108665.7|108615.7|108665.2|108615.2|108665.7|108615.7|108664.7|108614.7|3
1739337890000|2025-02-12 05:24:50|108671|108621|108674|108624|108674|108624|108671|108621|3
1739337900000|2025-02-12 05:25:00|108673|108623|108673|108623|108673|108623|108673|108623|1
1739337920000|2025-02-12 05:25:20|108664.9|108614.9|108664.9|108614.9|108664.9|108614.9|108664.9|108614.9|1
1739337930000|2025-02-12 05:25:30|108666.4|108616.4|108668.6|108618.6|108668.6|108618.6|108665.9|108615.9|3
1739337940000|2025-02-12 05:25:40|108667.6|108617.6|108667.6|108617.6|108667.6|108617.6|108667.6|108617.6|1
1739337950000|2025-02-12 05:25:50|108668.1|108618.1|108665.3|108615.3|108668.1|108618.1|108665.3|108615.3|3
1739337960000|2025-02-12 05:26:00|108664|108614|108648.7|108598.7|108664|108614|108647.9|108597.9|11
1739337980000|2025-02-12 05:26:20|108650.3|108600.3|108650.3|108600.3|108650.3|108600.3|108650.3|108600.3|1
1739338010000|2025-02-12 05:26:50|108649.5|108599.5|108649.5|108599.5|108649.5|108599.5|108649.5|108599.5|1
1739338020000|2025-02-12 05:27:00|108648.5|108598.5|108650.5|108600.5|108650.5|108600.5|108648.5|108598.5|2
1739338040000|2025-02-12 05:27:20|108650.8|108600.8|108651|108601|108651|108601|108650.8|108600.8|2
1739338050000|2025-02-12 05:27:30|108649.5|108599.5|108649.5|108599.5|108649.5|108599.5|108649.5|108599.5|1
1739338070000|2025-02-12 05:27:50|108650.7|108600.7|108650.7|108600.7|108650.7|108600.7|108650.7|108600.7|1
1739338080000|2025-02-12 05:28:00|108650.2|108600.2|108649.3|108599.3|108650.2|108600.2|108646.6|108596.6|3
1739338090000|2025-02-12 05:28:10|108651.6|108601.6|108650.5|108600.5|108651.6|108601.6|108650.5|108600.5|2
1739338100000|2025-02-12 05:28:20|108648.8|108598.8|108645.4|108595.4|108648.8|108598.8|108645.4|108595.4|2
1739338110000|2025-02-12 05:28:30|108646.5|108596.5|108648.2|108598.2|108649.8|108599.8|108646.5|108596.5|4
1739338120000|2025-02-12 05:28:40|108649.8|108599.8|108646.3|108596.3|108649.8|108599.8|108646.3|108596.3|3
1739338130000|2025-02-12 05:28:50|108648|108598|108648|108598|108648|108598|108648|108598|1
1739338160000|2025-02-12 05:29:20|108647.5|108597.5|108647.5|108597.5|108647.5|108597.5|108647.5|108597.5|1
1739338170000|2025-02-12 05:29:30|108645.8|108595.8|108649|108599|108649|108599|108642.4|108592.4|11
1739338180000|2025-02-12 05:29:40|108648.5|108598.5|108649.1|108599.1|108649.1|108599.1|108644|108594|5
1739338190000|2025-02-12 05:29:50|108650.8|108600.8|108648.2|108598.2|108650.8|108600.8|108646.1|108596.1|3
1739338200000|2025-02-12 05:30:00|108646.5|108596.5|108647|108597|108648.4|108598.4|108644.6|108594.6|6
1739338210000|2025-02-12 05:30:10|108648.8|108598.8|108653.7|108603.7|108657.7|108607.7|108642.7|108592.7|34
1739338220000|2025-02-12 05:30:20|108651.9|108601.9|108651.9|108601.9|108655.4|108605.4|108651|108601|10
1739338230000|2025-02-12 05:30:30|108653.2|108603.2|108650.8|108600.8|108656.3|108606.3|108648|108598|12
1739338240000|2025-02-12 05:30:40|108652.5|108602.5|108649.8|108599.8|108652.5|108602.5|108648.3|108598.3|5
1739338250000|2025-02-12 05:30:50|108650.6|108600.6|108649.3|108599.3|108650.6|108600.6|108649.3|108599.3|2
1739338260000|2025-02-12 05:31:00|108650.6|108600.6|108652.6|108602.6|108652.6|108602.6|108649.3|108599.3|6
1739338280000|2025-02-12 05:31:20|108653.1|108603.1|108650.7|108600.7|108654.2|108604.2|108646.7|108596.7|9
1739338290000|2025-02-12 05:31:30|108653|108603|108653.5|108603.5|108654.7|108604.7|108650.7|108600.7|7
1739338300000|2025-02-12 05:31:40|108653|108603|108649.1|108599.1|108653|108603|108644.2|108594.2|11
1739338310000|2025-02-12 05:31:50|108646.8|108596.8|108648.1|108598.1|108648.1|108598.1|108646.8|108596.8|2
1739338320000|2025-02-12 05:32:00|108646.2|108596.2|108649.7|108599.7|108653.3|108603.3|108646.2|108596.2|10
1739338330000|2025-02-12 05:32:10|108652.4|108602.4|108652.3|108602.3|108652.4|108602.4|108650.7|108600.7|3
1739338350000|2025-02-12 05:32:30|108643.7|108593.7|108647.2|108597.2|108647.2|108597.2|108643.7|108593.7|3
1739338360000|2025-02-12 05:32:40|108646.7|108596.7|108646.7|108596.7|108646.7|108596.7|108646.7|108596.7|1
1739338370000|2025-02-12 05:32:50|108648.3|108598.3|108652|108602|108652|108602|108647.4|108597.4|5
1739338380000|2025-02-12 05:33:00|108654.2|108604.2|108653.2|108603.2|108654.7|108604.7|108651.7|108601.7|4
1739338390000|2025-02-12 05:33:10|108652.7|108602.7|108652.7|108602.7|108652.7|108602.7|108652.7|108602.7|1
1739338400000|2025-02-12 05:33:20|108653|108603|108659|108609|108660.4|108610.4|108653|108603|6
1739338410000|2025-02-12 05:33:30|108656.5|108606.5|108663.3|108613.3|108663.3|108613.3|108651.6|108601.6|27
1739338420000|2025-02-12 05:33:40|108663.8|108613.8|108668.9|108618.9|108669.4|108619.4|108663.8|108613.8|9
1739338430000|2025-02-12 05:33:50|108670.7|108620.7|108672.8|108622.8|108672.8|108622.8|108670.7|108620.7|5
1739338460000|2025-02-12 05:34:20|108675.1|108625.1|108672|108622|108675.1|108625.1|108672|108622|3
1739338470000|2025-02-12 05:34:30|108670.8|108620.8|108670.8|108620.8|108670.8|108620.8|108670.8|108620.8|1
1739338480000|2025-02-12 05:34:40|108670.3|108620.3|108670.3|108620.3|108670.3|108620.3|108670.3|108620.3|1
1739338500000|2025-02-12 05:35:00|108669.3|108619.3|108664.3|108614.3|108669.3|108619.3|108662.9|108612.9|14
1739338520000|2025-02-12 05:35:20|108663.5|108613.5|108662.5|108612.5|108663.5|108613.5|108662.5|108612.5|2
1739338530000|2025-02-12 05:35:30|108666.2|108616.2|108664.3|108614.3|108666.2|108616.2|108664.3|108614.3|2
1739338540000|2025-02-12 05:35:40|108662.7|108612.7|108647.3|108597.3|108665.3|108615.3|108644.4|108594.4|10
1739338550000|2025-02-12 05:35:50|108648.3|108598.3|108648.8|108598.8|108648.8|108598.8|108648.3|108598.3|2
1739338570000|2025-02-12 05:36:10|108647.8|108597.8|108646|108596|108647.8|108597.8|108646|108596|3
1739338600000|2025-02-12 05:36:40|108647.8|108597.8|108647.8|108597.8|108647.8|108597.8|108647.8|108597.8|1
1739338630000|2025-02-12 05:37:10|108646|108596|108646|108596|108646|108596|108646|108596|1
1739338640000|2025-02-12 05:37:20|108645.8|108595.8|108646.1|108596.1|108646.1|108596.1|108643.5|108593.5|4
1739338660000|2025-02-12 05:37:40|108645.6|108595.6|108645.6|108595.6|108645.6|108595.6|108645.6|108595.6|1
1739338670000|2025-02-12 05:37:50|108645|108595|108645|108595|108645|108595|108645|108595|1
1739338690000|2025-02-12 05:38:10|108648.4|108598.4|108646.9|108596.9|108648.7|108598.7|108646.9|108596.9|3
1739338700000|2025-02-12 05:38:20|108645.5|108595.5|108645|108595|108646.4|108596.4|108643.5|108593.5|7
1739338710000|2025-02-12 05:38:30|108643.3|108593.3|108643.5|108593.5|108643.5|108593.5|108641.8|108591.8|3
1739338740000|2025-02-12 05:39:00|108642.5|108592.5|108642.5|108592.5|108642.5|108592.5|108642.5|108592.5|1
1739338760000|2025-02-12 05:39:20|108643.5|108593.5|108646.4|108596.4|108648.8|108598.8|108643.5|108593.5|5
1739338770000|2025-02-12 05:39:30|108644.4|108594.4|108644.4|108594.4|108644.4|108594.4|108644.4|108594.4|1
1739338800000|2025-02-12 05:40:00|108646.1|108596.1|108649.9|108599.9|108649.9|108599.9|108646.1|108596.1|4
1739338810000|2025-02-12 05:40:10|108648.2|108598.2|108643.5|108593.5|108648.2|108598.2|108643.5|108593.5|3
1739338820000|2025-02-12 05:40:20|108642.5|108592.5|108641.7|108591.7|108645.3|108595.3|108639.4|108589.4|7
1739338850000|2025-02-12 05:40:50|108640.4|108590.4|108641|108591|108641|108591|108640.4|108590.4|2
1739338860000|2025-02-12 05:41:00|108644|108594|108644|108594|108644|108594|108644|108594|1
1739338870000|2025-02-12 05:41:10|108639.8|108589.8|108642.3|108592.3|108642.3|108592.3|108639.8|108589.8|3
1739338890000|2025-02-12 05:41:30|108643.9|108593.9|108643.7|108593.7|108643.9|108593.9|108643.7|108593.7|2
1739338900000|2025-02-12 05:41:40|108642|108592|108645|108595|108645|108595|108641.5|108591.5|4
1739338920000|2025-02-12 05:42:00|108644.5|108594.5|108642.4|108592.4|108644.5|108594.5|108642.4|108592.4|2
1739338930000|2025-02-12 05:42:10|108640.9|108590.9|108640.4|108590.4|108641.8|108591.8|108639|108589|4
1739338950000|2025-02-12 05:42:30|108640.9|108590.9|108640.9|108590.9|108640.9|108590.9|108640.9|108590.9|1
1739338960000|2025-02-12 05:42:40|108642.5|108592.5|108642.5|108592.5|108642.5|108592.5|108642.5|108592.5|1
1739338980000|2025-02-12 05:43:00|108675.1|108559.1|108643.2|108593.2|108675.1|108594.7|108642.4|108559.1|6
1739338990000|2025-02-12 05:43:10|108641.7|108591.7|108643|108593|108643|108593|108641.7|108591.7|2
1739339010000|2025-02-12 05:43:30|108643.5|108593.5|108643|108593|108643.5|108593.5|108643|108593|2
1739339030000|2025-02-12 05:43:50|108643.9|108593.9|108643.9|108593.9|108643.9|108593.9|108643.9|108593.9|1
1739339040000|2025-02-12 05:44:00|108644.7|108594.7|108644.7|108594.7|108644.7|108594.7|108644.7|108594.7|1
1739339070000|2025-02-12 05:44:30|108677.5|108561.5|108677.4|108561.4|108677.5|108561.5|108676.9|108560.9|8
1739339080000|2025-02-12 05:44:40|108677.7|108561.7|108677.4|108561.4|108677.7|108561.7|108676.9|108560.9|8
1739339090000|2025-02-12 05:44:50|108677.5|108561.5|108642.3|108592.3|108677.5|108592.3|108642.3|108561.3|4
1739339100000|2025-02-12 05:45:00|108638.9|108588.9|108638.9|108588.9|108638.9|108588.9|108638.9|108588.9|1
1739339110000|2025-02-12 05:45:10|108641|108591|108641|108591|108641|108591|108641|108591|1
1739339130000|2025-02-12 05:45:30|108643|108593|108643|108593|108643|108593|108643|108593|1
1739339140000|2025-02-12 05:45:40|108673.9|108557.9|108673.9|108557.9|108673.9|108557.9|108673.9|108557.9|1
1739339150000|2025-02-12 05:45:50|108674.1|108558.1|108639.8|108589.8|108674.3|108589.8|108639.8|108558.1|4
1739339180000|2025-02-12 05:46:20|108674.3|108558.3|108674.6|108558.6|108674.6|108558.6|108674.3|108558.3|2
1739339190000|2025-02-12 05:46:30|108674.2|108558.2|108643|108593|108674.8|108593|108643|108558.1|7
1739339210000|2025-02-12 05:46:50|108645.1|108595.1|108646.8|108596.8|108646.8|108596.8|108645.1|108595.1|2
1739339220000|2025-02-12 05:47:00|108646.3|108596.3|108647.4|108597.4|108649.6|108599.6|108646.3|108596.3|3
1739339250000|2025-02-12 05:47:30|108645.5|108595.5|108645.5|108595.5|108645.5|108595.5|108645.5|108595.5|1
1739339280000|2025-02-12 05:48:00|108647.6|108597.6|108647.6|108597.6|108647.6|108597.6|108647.6|108597.6|1
1739339310000|2025-02-12 05:48:30|108645.5|108595.5|108645.5|108595.5|108645.5|108595.5|108645.5|108595.5|1
1739339330000|2025-02-12 05:48:50|108680.6|108564.6|108649.7|108599.7|108680.7|108599.7|108649.7|108564.5|4
1739339350000|2025-02-12 05:49:10|108647.6|108597.6|108644.8|108594.8|108647.6|108597.6|108643.7|108593.7|6
1739339360000|2025-02-12 05:49:20|108646.6|108596.6|108646.6|108596.6|108646.6|108596.6|108646.6|108596.6|1
1739339370000|2025-02-12 05:49:30|108647.8|108597.8|108646.6|108596.6|108649.9|108599.9|108646.6|108596.6|5
1739339400000|2025-02-12 05:50:00|108647.2|108597.2|108647.2|108597.2|108647.2|108597.2|108647.2|108597.2|1
1739339410000|2025-02-12 05:50:10|108681|108565|108681.2|108565.2|108681.4|108565.4|108680.9|108564.9|5
1739339420000|2025-02-12 05:50:20|108681|108565|108680.7|108564.7|108681.1|108565.1|108680.7|108564.7|7
1739339430000|2025-02-12 05:50:30|108680.5|108564.5|108646.4|108596.4|108680.6|108601.7|108646.4|108564.5|5
1739339460000|2025-02-12 05:51:00|108644.8|108594.8|108647.2|108597.2|108647.2|108597.2|108644.8|108594.8|2
1739339480000|2025-02-12 05:51:20|108645.6|108595.6|108647.2|108597.2|108647.2|108597.2|108645.6|108595.6|2
1739339510000|2025-02-12 05:51:50|108646|108596|108645.8|108595.8|108647.4|108597.4|108645.5|108595.5|4
1739339530000|2025-02-12 05:52:10|108644.1|108594.1|108641.8|108591.8|108644.1|108594.1|108640.5|108590.5|4
1739339540000|2025-02-12 05:52:20|108641.3|108591.3|108641.6|108591.6|108642.1|108592.1|108641.3|108591.3|3
1739339550000|2025-02-12 05:52:30|108642.6|108592.6|108644.1|108594.1|108645.1|108595.1|108642.6|108592.6|7
1739339560000|2025-02-12 05:52:40|108640.2|108590.2|108643.1|108593.1|108644.1|108594.1|108640.2|108590.2|3
1739339570000|2025-02-12 05:52:50|108641.5|108591.5|108642|108592|108643|108593|108641.5|108591.5|5
1739339580000|2025-02-12 05:53:00|108641.5|108591.5|108641.5|108591.5|108641.5|108591.5|108641.5|108591.5|1
1739339600000|2025-02-12 05:53:20|108642|108592|108642|108592|108642|108592|108642|108592|1
1739339610000|2025-02-12 05:53:30|108637|108587|108642.5|108592.5|108642.5|108592.5|108637|108587|2
1739339620000|2025-02-12 05:53:40|108641|108591|108641|108591|108641|108591|108641|108591|1
1739339630000|2025-02-12 05:53:50|108640|108590|108638.9|108588.9|108640.9|108590.9|108638.3|108588.3|4
1739339640000|2025-02-12 05:54:00|108639.7|108589.7|108639.7|108589.7|108639.7|108589.7|108639.7|108589.7|1
1739339670000|2025-02-12 05:54:30|108642.5|108592.5|108670.9|108554.9|108671|108592.5|108642.5|108554.9|4
1739339680000|2025-02-12 05:54:40|108670.3|108554.3|108670.5|108554.5|108671.2|108555.2|108670.3|108554.3|8
1739339690000|2025-02-12 05:54:50|108670.4|108554.4|108642.5|108592.5|108671.3|108592.5|108638.6|108554.4|4
1739339720000|2025-02-12 05:55:20|108644|108594|108650.2|108600.2|108650.2|108600.2|108644|108594|12
1739339730000|2025-02-12 05:55:30|108648.6|108598.6|108648.6|108598.6|108648.6|108598.6|108648.6|108598.6|1
1739339740000|2025-02-12 05:55:40|108649.6|108599.6|108649.6|108599.6|108649.6|108599.6|108649.6|108599.6|1
1739339760000|2025-02-12 05:56:00|108648|108598|108648|108598|108648|108598|108648|108598|1
1739339780000|2025-02-12 05:56:20|108647|108597|108647|108597|108647|108597|108647|108597|1
1739339790000|2025-02-12 05:56:30|108647.5|108597.5|108648.5|108598.5|108650.3|108600.3|108647.5|108597.5|3
1739339800000|2025-02-12 05:56:40|108651.5|108601.5|108649|108599|108651.5|108601.5|108645.9|108595.9|12
1739339820000|2025-02-12 05:57:00|108648|108598|108647.2|108597.2|108648.8|108598.8|108647.2|108597.2|3
1739339830000|2025-02-12 05:57:10|108645.6|108595.6|108642.5|108592.5|108645.6|108595.6|108642.5|108592.5|3
1739339840000|2025-02-12 05:57:20|108644.6|108594.6|108646.5|108596.5|108646.5|108596.5|108644.6|108594.6|3
1739339870000|2025-02-12 05:57:50|108647.6|108597.6|108651.1|108601.1|108651.1|108601.1|108647.6|108597.6|4
1739339880000|2025-02-12 05:58:00|108649.6|108599.6|108649.6|108599.6|108649.6|108599.6|108649.6|108599.6|1
1739339900000|2025-02-12 05:58:20|108648.6|108598.6|108648.6|108598.6|108648.6|108598.6|108648.6|108598.6|1
1739339910000|2025-02-12 05:58:30|108646|108596|108646|108596|108646|108596|108646|108596|1
1739339920000|2025-02-12 05:58:40|108648|108598|108648|108598|108648|108598|108648|108598|1
1739339930000|2025-02-12 05:58:50|108649.6|108599.6|108649.6|108599.6|108649.6|108599.6|108649.6|108599.6|1
1739339940000|2025-02-12 05:59:00|108648.8|108598.8|108648.8|108598.8|108648.8|108598.8|108648.8|108598.8|1
1739339960000|2025-02-12 05:59:20|108648.4|108598.4|108646.3|108596.3|108648.4|108598.4|108646.3|108596.3|2
1739339970000|2025-02-12 05:59:30|108645.3|108595.3|108645.7|108595.7|108647.8|108597.8|108645.3|108595.3|5
1739339980000|2025-02-12 05:59:40|108644.2|108594.2|108646.1|108596.1|108646.1|108596.1|108641|108591|8
1739340000000|2025-02-12 06:00:00|108645.6|108595.6|108645.9|108595.9|108648.6|108598.6|108643.3|108593.3|16
1739340010000|2025-02-12 06:00:10|108645.4|108595.4|108648.5|108598.5|108649|108599|108645.4|108595.4|5
1739340030000|2025-02-12 06:00:30|108646.5|108596.5|108647.3|108597.3|108649.3|108599.3|108645.5|108595.5|7
1739340050000|2025-02-12 06:00:50|108646.3|108596.3|108645.4|108595.4|108649.3|108599.3|108645.4|108595.4|7
1739340060000|2025-02-12 06:01:00|108649.2|108599.2|108645.2|108595.2|108649.2|108599.2|108645.2|108595.2|2
1739340080000|2025-02-12 06:01:20|108645.7|108595.7|108646|108596|108646|108596|108645.7|108595.7|2
1739340090000|2025-02-12 06:01:30|108645.1|108595.1|108643|108593|108645.1|108595.1|108642.3|108592.3|6
1739340120000|2025-02-12 06:02:00|108644|108594|108644.7|108594.7|108644.7|108594.7|108644|108594|2
1739340130000|2025-02-12 06:02:10|108645.2|108595.2|108645.2|108595.2|108645.2|108595.2|108645.2|108595.2|1
1739340140000|2025-02-12 06:02:20|108646.4|108596.4|108646.6|108596.6|108649.2|108599.2|108646.4|108596.4|6
1739340150000|2025-02-12 06:02:30|108647.7|108597.7|108647.1|108597.1|108647.7|108597.7|108647.1|108597.1|2
1739340170000|2025-02-12 06:02:50|108648.8|108598.8|108647.1|108597.1|108648.8|108598.8|108647.1|108597.1|2
1739340180000|2025-02-12 06:03:00|108646.6|108596.6|108645.9|108595.9|108648.4|108598.4|108645.9|108595.9|3
1739340190000|2025-02-12 06:03:10|108648.6|108598.6|108646.5|108596.5|108648.6|108598.6|108646.5|108596.5|2
1739340200000|2025-02-12 06:03:20|108649.7|108599.7|108646.3|108596.3|108649.7|108599.7|108646.3|108596.3|2
1739340220000|2025-02-12 06:03:40|108645.5|108595.5|108645.5|108595.5|108652.5|108602.5|108645.5|108595.5|3
1739340230000|2025-02-12 06:03:50|108647.5|108597.5|108644.1|108594.1|108647.5|108597.5|108644.1|108594.1|4
1739340240000|2025-02-12 06:04:00|108644.9|108594.9|108647.9|108597.9|108650.1|108600.1|108643.9|108593.9|8
1739340250000|2025-02-12 06:04:10|108648.9|108598.9|108648.9|108598.9|108648.9|108598.9|108648.9|108598.9|1
1739340260000|2025-02-12 06:04:20|108644.3|108594.3|108644.7|108594.7|108647|108597|108644.3|108594.3|5
1739340270000|2025-02-12 06:04:30|108643.1|108593.1|108643.1|108593.1|108643.1|108593.1|108643.1|108593.1|1
1739340290000|2025-02-12 06:04:50|108641.3|108591.3|108640|108590|108642.3|108592.3|108640|108590|4
1739340300000|2025-02-12 06:05:00|108641|108591|108639.4|108589.4|108642.1|108592.1|108639.4|108589.4|10
1739340310000|2025-02-12 06:05:10|108641.4|108591.4|108642.2|108592.2|108645|108595|108641.4|108591.4|3
1739340330000|2025-02-12 06:05:30|108640|108590|108642|108592|108643.6|108593.6|108640|108590|4
1739340340000|2025-02-12 06:05:40|108642.2|108592.2|108635.8|108585.8|108642.2|108592.2|108634|108584|4
1739340350000|2025-02-12 06:05:50|108637.3|108587.3|108637.7|108587.7|108640|108590|108634.3|108584.3|10
1739340360000|2025-02-12 06:06:00|108634.5|108584.5|108640.6|108590.6|108641.7|108591.7|108634.5|108584.5|9
1739340380000|2025-02-12 06:06:20|108643|108593|108641.2|108591.2|108643.1|108593.1|108641.2|108591.2|3
1739340390000|2025-02-12 06:06:30|108642.5|108592.5|108643.7|108593.7|108643.7|108593.7|108642.5|108592.5|2
1739340410000|2025-02-12 06:06:50|108642|108592|108642|108592|108643.7|108593.7|108642|108592|3
1739340430000|2025-02-12 06:07:10|108643.6|108593.6|108645.7|108595.7|108645.7|108595.7|108643.6|108593.6|3
1739340450000|2025-02-12 06:07:30|108647.4|108597.4|108647.4|108597.4|108647.4|108597.4|108647.4|108597.4|1
1739340480000|2025-02-12 06:08:00|108645.7|108595.7|108645.7|108595.7|108645.7|108595.7|108645.7|108595.7|1
1739340500000|2025-02-12 06:08:20|108647.8|108597.8|108640.8|108590.8|108647.8|108597.8|108640.8|108590.8|4
1739340510000|2025-02-12 06:08:30|108639.3|108589.3|108640.1|108590.1|108640.1|108590.1|108639|108589|3
1739340520000|2025-02-12 06:08:40|108638.4|108588.4|108637.7|108587.7|108639.9|108589.9|108633.5|108583.5|12
1739340530000|2025-02-12 06:08:50|108637.4|108587.4|108636.2|108586.2|108638.1|108588.1|108635.4|108585.4|13
1739340550000|2025-02-12 06:09:10|108634.9|108584.9|108637.8|108587.8|108639.5|108589.5|108633.7|108583.7|9
1739340560000|2025-02-12 06:09:20|108636.8|108586.8|108636.8|108586.8|108636.8|108586.8|108636.8|108586.8|1
1739340570000|2025-02-12 06:09:30|108636|108586|108627.7|108577.7|108636|108586|108626.9|108576.9|7
1739340580000|2025-02-12 06:09:40|108628.7|108578.7|108633.8|108583.8|108633.8|108583.8|108628.7|108578.7|8
1739340600000|2025-02-12 06:10:00|108635.4|108585.4|108639.8|108589.8|108639.8|108589.8|108635.4|108585.4|4
1739340610000|2025-02-12 06:10:10|108641.7|108591.7|108642.5|108592.5|108642.5|108592.5|108641.1|108591.1|3
1739340660000|2025-02-12 06:11:00|108640.9|108590.9|108641.8|108591.8|108641.8|108591.8|108639.5|108589.5|4
1739340670000|2025-02-12 06:11:10|108640.2|108590.2|108638.5|108588.5|108640.2|108590.2|108638.5|108588.5|2
1739340680000|2025-02-12 06:11:20|108640.1|108590.1|108640.1|108590.1|108640.1|108590.1|108640.1|108590.1|1
1739340700000|2025-02-12 06:11:40|108637.2|108587.2|108637.2|108587.2|108637.2|108587.2|108637.2|108587.2|1
1739340710000|2025-02-12 06:11:50|108672.5|108556.5|108672.5|108556.5|108672.5|108556.5|108672.5|108556.5|1
1739340720000|2025-02-12 06:12:00|108672.6|108556.6|108635|108585|108672.6|108592.5|108635|108555.8|14
1739340730000|2025-02-12 06:12:10|108635.5|108585.5|108635.5|108585.5|108635.5|108585.5|108635.5|108585.5|1
1739340740000|2025-02-12 06:12:20|108637.2|108587.2|108637.7|108587.7|108637.7|108587.7|108637.2|108587.2|2
1739340750000|2025-02-12 06:12:30|108636.7|108586.7|108636.5|108586.5|108638.2|108588.2|108636.5|108586.5|3
1739340760000|2025-02-12 06:12:40|108638.9|108588.9|108636.8|108586.8|108638.9|108588.9|108635.7|108585.7|4
1739340780000|2025-02-12 06:13:00|108636.6|108586.6|108638.2|108588.2|108639.8|108589.8|108636.6|108586.6|7
1739340810000|2025-02-12 06:13:30|108639|108589|108640|108590|108640|108590|108639|108589|2
1739340820000|2025-02-12 06:13:40|108635.9|108585.9|108638.1|108588.1|108638.1|108588.1|108635.7|108585.7|5
1739340850000|2025-02-12 06:14:10|108641|108591|108641|108591|108641|108591|108641|108591|1
1739340870000|2025-02-12 06:14:30|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|1
1739340880000|2025-02-12 06:14:40|108636.9|108586.9|108632.4|108582.4|108636.9|108586.9|108632.4|108582.4|5
1739340890000|2025-02-12 06:14:50|108634.2|108584.2|108634.2|108584.2|108634.2|108584.2|108634.2|108584.2|1
1739340900000|2025-02-12 06:15:00|108635.2|108585.2|108637.7|108587.7|108637.7|108587.7|108635.2|108585.2|4
1739340910000|2025-02-12 06:15:10|108640.3|108590.3|108641.9|108591.9|108643.7|108593.7|108640.3|108590.3|4
1739340930000|2025-02-12 06:15:30|108643.8|108593.8|108646.5|108596.5|108646.5|108596.5|108641.8|108591.8|7
1739340960000|2025-02-12 06:16:00|108648.6|108598.6|108648.6|108598.6|108648.6|108598.6|108648.6|108598.6|1
1739340970000|2025-02-12 06:16:10|108650.6|108600.6|108646.9|108596.9|108650.6|108600.6|108645.7|108595.7|10
1739340980000|2025-02-12 06:16:20|108650.2|108600.2|108649.4|108599.4|108650.2|108600.2|108647.2|108597.2|3
1739341000000|2025-02-12 06:16:40|108649.7|108599.7|108649.7|108599.7|108649.7|108599.7|108649.7|108599.7|1
1739341020000|2025-02-12 06:17:00|108646.5|108596.5|108646.5|108596.5|108646.5|108596.5|108646.5|108596.5|1
1739341030000|2025-02-12 06:17:10|108652|108602|108659|108609|108660.8|108610.8|108652|108602|4
1739341040000|2025-02-12 06:17:20|108656.3|108606.3|108656.3|108606.3|108656.3|108606.3|108656.3|108606.3|1
1739341060000|2025-02-12 06:17:40|108658|108608|108664.3|108614.3|108664.3|108614.3|108658|108608|6
1739341070000|2025-02-12 06:17:50|108662.8|108612.8|108653.4|108603.4|108662.8|108612.8|108653.4|108603.4|8
1739341080000|2025-02-12 06:18:00|108655.5|108605.5|108661.5|108611.5|108662.5|108612.5|108655.5|108605.5|3
1739341090000|2025-02-12 06:18:10|108662.5|108612.5|108659.4|108609.4|108662.5|108612.5|108657.7|108607.7|9
1739341100000|2025-02-12 06:18:20|108656.9|108606.9|108659.4|108609.4|108659.4|108609.4|108656.9|108606.9|2
1739341110000|2025-02-12 06:18:30|108656.9|108606.9|108659.6|108609.6|108659.6|108609.6|108656.9|108606.9|2
1739341120000|2025-02-12 06:18:40|108660.6|108610.6|108666.5|108616.5|108666.5|108616.5|108659.9|108609.9|3
1739341130000|2025-02-12 06:18:50|108661.6|108611.6|108664.6|108614.6|108664.6|108614.6|108661.6|108611.6|6
1739341140000|2025-02-12 06:19:00|108666.6|108616.6|108664|108614|108667.9|108617.9|108662.9|108612.9|9
1739341150000|2025-02-12 06:19:10|108662.3|108612.3|108664.3|108614.3|108664.3|108614.3|108662.3|108612.3|3
1739341180000|2025-02-12 06:19:40|108663.8|108613.8|108658.7|108608.7|108665.5|108615.5|108657.9|108607.9|8
1739341200000|2025-02-12 06:20:00|108655.2|108605.2|108658.2|108608.2|108658.4|108608.4|108655.2|108605.2|3
1739341210000|2025-02-12 06:20:10|108664.5|108614.5|108664.5|108614.5|108664.5|108614.5|108664.5|108614.5|1
1739341230000|2025-02-12 06:20:30|108689.8|108573.8|108666|108616|108689.8|108616|108665|108573.7|4
1739341240000|2025-02-12 06:20:40|108659.2|108609.2|108659.2|108609.2|108659.2|108609.2|108659.2|108609.2|1
1739341250000|2025-02-12 06:20:50|108660.2|108610.2|108663.6|108613.6|108663.6|108613.6|108659.7|108609.7|7
1739341270000|2025-02-12 06:21:10|108664.8|108614.8|108665.3|108615.3|108666.5|108616.5|108664.8|108614.8|5
1739341280000|2025-02-12 06:21:20|108663.7|108613.7|108663.7|108613.7|108663.7|108613.7|108662.7|108612.7|3
1739341290000|2025-02-12 06:21:30|108662.7|108612.7|108663.7|108613.7|108663.7|108613.7|108662.7|108612.7|2
1739341300000|2025-02-12 06:21:40|108663.4|108613.4|108663.4|108613.4|108663.4|108613.4|108663.4|108613.4|1
1739341310000|2025-02-12 06:21:50|108668|108618|108668|108618|108668.5|108618.5|108668|108618|3
1739341320000|2025-02-12 06:22:00|108670|108620|108666.6|108616.6|108670|108620|108666.1|108616.1|3
1739341340000|2025-02-12 06:22:20|108665.4|108615.4|108663|108613|108665.4|108615.4|108662.5|108612.5|4
1739341350000|2025-02-12 06:22:30|108662.7|108612.7|108664.5|108614.5|108664.5|108614.5|108662.7|108612.7|2
1739341360000|2025-02-12 06:22:40|108662.9|108612.9|108662.9|108612.9|108662.9|108612.9|108662.9|108612.9|1
1739341380000|2025-02-12 06:23:00|108664.4|108614.4|108664.7|108614.7|108664.7|108614.7|108664.4|108614.4|2
1739341390000|2025-02-12 06:23:10|108663.4|108613.4|108659.8|108609.8|108663.4|108613.4|108659.8|108609.8|3
1739341400000|2025-02-12 06:23:20|108659.3|108609.3|108659.5|108609.5|108659.5|108609.5|108659.3|108609.3|2
1739341410000|2025-02-12 06:23:30|108656.3|108606.3|108652.8|108602.8|108656.3|108606.3|108652.8|108602.8|3
1739341420000|2025-02-12 06:23:40|108651.8|108601.8|108644.9|108594.9|108651.8|108601.8|108644.9|108594.9|5
1739341450000|2025-02-12 06:24:10|108645.6|108595.6|108645|108595|108647.3|108597.3|108644.5|108594.5|4
1739341460000|2025-02-12 06:24:20|108643.4|108593.4|108645|108595|108648.2|108598.2|108643.4|108593.4|4
1739341470000|2025-02-12 06:24:30|108643.2|108593.2|108643.6|108593.6|108647.1|108597.1|108640.2|108590.2|19
1739341480000|2025-02-12 06:24:40|108644.1|108594.1|108644.1|108594.1|108644.1|108594.1|108644.1|108594.1|1
1739341500000|2025-02-12 06:25:00|108645.8|108595.8|108645.5|108595.5|108647.3|108597.3|108645.5|108595.5|3
1739341510000|2025-02-12 06:25:10|108647.8|108597.8|108648.4|108598.4|108651.4|108601.4|108647.4|108597.4|4
1739341520000|2025-02-12 06:25:20|108648.6|108598.6|108649.6|108599.6|108651.4|108601.4|108647.9|108597.9|5
1739341530000|2025-02-12 06:25:30|108651.2|108601.2|108651.2|108601.2|108651.2|108601.2|108651.2|108601.2|1
1739341550000|2025-02-12 06:25:50|108652.7|108602.7|108660.7|108610.7|108660.7|108610.7|108652.7|108602.7|8
1739341560000|2025-02-12 06:26:00|108662.4|108612.4|108663.6|108613.6|108663.6|108613.6|108662.4|108612.4|2
1739341570000|2025-02-12 06:26:10|108665.3|108615.3|108666.3|108616.3|108666.3|108616.3|108665.3|108615.3|2
1739341580000|2025-02-12 06:26:20|108665.3|108615.3|108665.3|108615.3|108665.3|108615.3|108665.3|108615.3|1
1739341600000|2025-02-12 06:26:40|108668|108618|108668|108618|108668|108618|108668|108618|1
1739341620000|2025-02-12 06:27:00|108669.5|108619.5|108668|108618|108669.5|108619.5|108668|108618|2
1739341630000|2025-02-12 06:27:10|108666.3|108616.3|108666.3|108616.3|108666.3|108616.3|108666.3|108616.3|1
1739341650000|2025-02-12 06:27:30|108664.5|108614.5|108664.5|108614.5|108664.5|108614.5|108664.5|108614.5|1
1739341660000|2025-02-12 06:27:40|108697.4|108581.4|108671|108621|108697.4|108622.5|108669.5|108581.3|6
1739341680000|2025-02-12 06:28:00|108668|108618|108668|108618|108668|108618|108668|108618|1
1739341690000|2025-02-12 06:28:10|108666.8|108616.8|108667.8|108617.8|108667.8|108617.8|108666.8|108616.8|4
1739341700000|2025-02-12 06:28:20|108668|108618|108667.8|108617.8|108668|108618|108667.8|108617.8|2
1739341710000|2025-02-12 06:28:30|108668|108618|108671|108621|108671|108621|108668|108618|2
1739341740000|2025-02-12 06:29:00|108667.7|108617.7|108667.2|108617.2|108667.7|108617.7|108664.4|108614.4|6
1739341750000|2025-02-12 06:29:10|108666.4|108616.4|108661.2|108611.2|108666.4|108616.4|108661.2|108611.2|3
1739341760000|2025-02-12 06:29:20|108659.9|108609.9|108661.2|108611.2|108661.2|108611.2|108659.9|108609.9|2
1739341780000|2025-02-12 06:29:40|108665|108615|108658.2|108608.2|108665|108615|108658.2|108608.2|3
1739341790000|2025-02-12 06:29:50|108660.5|108610.5|108655.7|108605.7|108660.5|108610.5|108651.9|108601.9|5
1739341800000|2025-02-12 06:30:00|108650.4|108600.4|108655.9|108605.9|108655.9|108605.9|108650.4|108600.4|6
1739341810000|2025-02-12 06:30:10|108655.7|108605.7|108653.9|108603.9|108655.7|108605.7|108650.4|108600.4|3
1739341820000|2025-02-12 06:30:20|108651.7|108601.7|108652.2|108602.2|108653.1|108603.1|108648.2|108598.2|19
1739341830000|2025-02-12 06:30:30|108652.4|108602.4|108655.1|108605.1|108657.8|108607.8|108649.7|108599.7|11
1739341840000|2025-02-12 06:30:40|108650.4|108600.4|108655.4|108605.4|108655.4|108605.4|108650.4|108600.4|3
1739341850000|2025-02-12 06:30:50|108649.1|108599.1|108649.1|108599.1|108655.4|108605.4|108648.6|108598.6|11
1739341860000|2025-02-12 06:31:00|108655.1|108605.1|108656.7|108606.7|108656.7|108606.7|108649.9|108599.9|4
1739341870000|2025-02-12 06:31:10|108650.4|108600.4|108656.7|108606.7|108656.7|108606.7|108650.4|108600.4|2
1739341880000|2025-02-12 06:31:20|108655|108605|108649.3|108599.3|108655|108605|108649.3|108599.3|4
1739341890000|2025-02-12 06:31:30|108650|108600|108653.3|108603.3|108653.3|108603.3|108650|108600|6
1739341900000|2025-02-12 06:31:40|108653.8|108603.8|108655.8|108605.8|108655.8|108605.8|108653.8|108603.8|2
1739341910000|2025-02-12 06:31:50|108655.3|108605.3|108655.3|108605.3|108655.3|108605.3|108655.3|108605.3|1
1739341920000|2025-02-12 06:32:00|108649|108599|108654.6|108604.6|108654.6|108604.6|108648.4|108598.4|3
1739341930000|2025-02-12 06:32:10|108648.9|108598.9|108654.6|108604.6|108654.6|108604.6|108648.9|108598.9|2
1739341940000|2025-02-12 06:32:20|108648.1|108598.1|108651.9|108601.9|108654.4|108604.4|108647.7|108597.7|8
1739341950000|2025-02-12 06:32:30|108649.4|108599.4|108650.6|108600.6|108653.4|108603.4|108649.4|108599.4|6
1739341960000|2025-02-12 06:32:40|108648.6|108598.6|108650.9|108600.9|108650.9|108600.9|108648.6|108598.6|2
1739341970000|2025-02-12 06:32:50|108649.9|108599.9|108643.3|108593.3|108649.9|108599.9|108640|108590|10
1739341990000|2025-02-12 06:33:10|108646|108596|108644.5|108594.5|108646|108596|108644.5|108594.5|2
1739342000000|2025-02-12 06:33:20|108646|108596|108646|108596|108646|108596|108640|108590|4
1739342010000|2025-02-12 06:33:30|108648.3|108598.3|108646.5|108596.5|108649.7|108599.7|108646.3|108596.3|6
1739342020000|2025-02-12 06:33:40|108649.2|108599.2|108644.3|108594.3|108649.2|108599.2|108644.3|108594.3|5
1739342030000|2025-02-12 06:33:50|108640.8|108590.8|108644.3|108594.3|108644.3|108594.3|108640.8|108590.8|2
1739342040000|2025-02-12 06:34:00|108646|108596|108644.7|108594.7|108647|108597|108640.7|108590.7|6
1739342050000|2025-02-12 06:34:10|108643.2|108593.2|108642.7|108592.7|108643.2|108593.2|108642.7|108592.7|2
1739342080000|2025-02-12 06:34:40|108644.5|108594.5|108644.5|108594.5|108644.5|108594.5|108644.5|108594.5|1
1739342090000|2025-02-12 06:34:50|108637.5|108587.5|108644|108594|108644|108594|108637.5|108587.5|2
1739342100000|2025-02-12 06:35:00|108649|108599|108641|108591|108649|108599|108637|108587|4
1739342110000|2025-02-12 06:35:10|108642|108592|108642.6|108592.6|108643.3|108593.3|108640|108590|9
1739342120000|2025-02-12 06:35:20|108642.4|108592.4|108642.4|108592.4|108642.4|108592.4|108642.4|108592.4|1
1739342140000|2025-02-12 06:35:40|108644.1|108594.1|108643.5|108593.5|108644.1|108594.1|108642.6|108592.6|3
1739342150000|2025-02-12 06:35:50|108648.1|108598.1|108656.8|108606.8|108656.8|108606.8|108648.1|108598.1|8
1739342170000|2025-02-12 06:36:10|108655.5|108605.5|108655.5|108605.5|108656.8|108606.8|108655.5|108605.5|3
1739342180000|2025-02-12 06:36:20|108654.2|108604.2|108654.9|108604.9|108654.9|108604.9|108653.9|108603.9|3
1739342190000|2025-02-12 06:36:30|108655.1|108605.1|108655.1|108605.1|108655.4|108605.4|108655.1|108605.1|3
1739342210000|2025-02-12 06:36:50|108656.8|108606.8|108656.8|108606.8|108656.8|108606.8|108656.8|108606.8|1
1739342220000|2025-02-12 06:37:00|108657|108607|108656.8|108606.8|108657|108607|108656.8|108606.8|2
1739342230000|2025-02-12 06:37:10|108657|108607|108657|108607|108657|108607|108656.8|108606.8|3
1739342240000|2025-02-12 06:37:20|108661|108611|108667.7|108617.7|108667.7|108617.7|108661|108611|10
1739342250000|2025-02-12 06:37:30|108669.4|108619.4|108671.1|108621.1|108671.1|108621.1|108668.9|108618.9|5
1739342260000|2025-02-12 06:37:40|108673.1|108623.1|108673.1|108623.1|108674.4|108624.4|108673.1|108623.1|6
1739342270000|2025-02-12 06:37:50|108673.6|108623.6|108673.6|108623.6|108673.6|108623.6|108673.6|108623.6|1
1739342280000|2025-02-12 06:38:00|108673.4|108623.4|108673.6|108623.6|108673.6|108623.6|108673.4|108623.4|2
1739342290000|2025-02-12 06:38:10|108673.5|108623.5|108661|108636|108677.5|108638.5|108661|108623.5|8
1739342300000|2025-02-12 06:38:20|108662.5|108637.5|108665|108640|108665|108640|108662.5|108637.5|2
1739342310000|2025-02-12 06:38:30|108665.4|108640.4|108680.1|108630.1|108680.4|108640.4|108665.4|108630.1|3
1739342320000|2025-02-12 06:38:40|108680.4|108630.4|108679.1|108629.1|108680.4|108630.4|108678.4|108628.4|5
1739342330000|2025-02-12 06:38:50|108678.4|108628.4|108679.1|108629.1|108679.1|108629.1|108678.4|108628.4|4
1739342340000|2025-02-12 06:39:00|108678.4|108628.4|108677.5|108627.5|108678.5|108628.5|108677.5|108627.5|3
1739342350000|2025-02-12 06:39:10|108667.5|108642.5|108671.5|108646.5|108682.5|108647.5|108667.5|108632.5|5
1739342360000|2025-02-12 06:39:20|108670.2|108645.2|108670.2|108645.2|108670.2|108645.2|108670.2|108645.2|1
1739342380000|2025-02-12 06:39:40|108669.5|108644.5|108682.7|108632.7|108684|108645.5|108669.5|108632|9
1739342390000|2025-02-12 06:39:50|108681.1|108631.1|108677.8|108627.8|108681.1|108631.1|108677.8|108627.8|9
1739342400000|2025-02-12 06:40:00|108679.1|108629.1|108677.9|108627.9|108679.1|108629.1|108676.2|108626.2|8
1739342410000|2025-02-12 06:40:10|108677.7|108627.7|108672.8|108622.8|108677.9|108627.9|108672.3|108622.3|10
1739342420000|2025-02-12 06:40:20|108673.5|108623.5|108676.6|108626.6|108676.6|108626.6|108672.3|108622.3|8
1739342430000|2025-02-12 06:40:30|108676.4|108626.4|108675.4|108625.4|108676.6|108626.6|108675.4|108625.4|18
1739342440000|2025-02-12 06:40:40|108674.7|108624.7|108672.4|108622.4|108674.7|108624.7|108672.4|108622.4|6
1739342450000|2025-02-12 06:40:50|108672.6|108622.6|108672.6|108622.6|108672.6|108622.6|108672.4|108622.4|3
1739342460000|2025-02-12 06:41:00|108672.4|108622.4|108672.9|108622.9|108672.9|108622.9|108672.4|108622.4|5
1739342470000|2025-02-12 06:41:10|108672.6|108622.6|108673|108623|108673|108623|108672.5|108622.5|4
1739342480000|2025-02-12 06:41:20|108672.5|108622.5|108660.5|108635.5|108673|108637.5|108660.5|108622.5|8
1739342490000|2025-02-12 06:41:30|108661.8|108636.8|108664|108639|108664|108639|108661.8|108636.8|4
1739342500000|2025-02-12 06:41:40|108663.7|108638.7|108664|108639|108664|108639|108663.7|108638.7|2
1739342510000|2025-02-12 06:41:50|108663.7|108638.7|108666.9|108641.9|108666.9|108641.9|108663.7|108638.7|8
1739342520000|2025-02-12 06:42:00|108665.6|108640.6|108713.3|108663.3|108713.3|108663.3|108665.6|108640.6|13
1739342530000|2025-02-12 06:42:10|108712.8|108662.8|108697.5|108647.5|108712.8|108662.8|108697.5|108647.5|36
1739342540000|2025-02-12 06:42:20|108699.3|108649.3|108707.5|108657.5|108709.5|108659.5|108697.8|108647.8|18
1739342550000|2025-02-12 06:42:30|108701.7|108651.7|108705.5|108655.5|108707|108657|108701.2|108651.2|15
1739342560000|2025-02-12 06:42:40|108703.3|108653.3|108701|108651|108705.3|108655.3|108701|108651|3
1739342570000|2025-02-12 06:42:50|108702|108652|108706|108656|108709.9|108659.9|108702|108652|16
1739342580000|2025-02-12 06:43:00|108704.5|108654.5|108706|108656|108706.7|108656.7|108704.5|108654.5|7
1739342590000|2025-02-12 06:43:10|108709|108659|108711.7|108661.7|108711.7|108661.7|108705.7|108655.7|14
1739342600000|2025-02-12 06:43:20|108705.5|108655.5|108706|108656|108707|108657|108702.5|108652.5|11
1739342610000|2025-02-12 06:43:30|108707.7|108657.7|108706.7|108656.7|108708.2|108658.2|108706.7|108656.7|4
1739342620000|2025-02-12 06:43:40|108708.4|108658.4|108704.7|108654.7|108709.9|108659.9|108699.7|108649.7|20
1739342630000|2025-02-12 06:43:50|108703.5|108653.5|108701.5|108651.5|108707|108657|108701.5|108651.5|7
1739342640000|2025-02-12 06:44:00|108704|108654|108700.6|108650.6|108704.7|108654.7|108699|108649|18
1739342650000|2025-02-12 06:44:10|108700.4|108650.4|108700.4|108650.4|108700.4|108650.4|108700.4|108650.4|1
1739342660000|2025-02-12 06:44:20|108703.2|108653.2|108711|108661|108711|108661|108697.1|108647.1|15
1739342670000|2025-02-12 06:44:30|108709.2|108659.2|108709.2|108659.2|108709.2|108659.2|108709.2|108659.2|1
1739342680000|2025-02-12 06:44:40|108706.4|108656.4|108681.7|108631.7|108706.4|108656.4|108681.7|108631.7|14
1739342690000|2025-02-12 06:44:50|108689.3|108639.3|108688.4|108638.4|108693.4|108643.4|108685.2|108635.2|28
1739342700000|2025-02-12 06:45:00|108687.6|108637.6|108678.5|108628.5|108691.9|108641.9|108673.7|108623.7|28
1739342710000|2025-02-12 06:45:10|108678.8|108628.8|108679|108629|108683.5|108633.5|108673.7|108623.7|24
1739342720000|2025-02-12 06:45:20|108674.5|108624.5|108685.1|108635.1|108685.4|108635.4|108674.5|108624.5|24
1739342730000|2025-02-12 06:45:30|108683.5|108633.5|108675.3|108625.3|108683.5|108633.5|108670.8|108620.8|49
1739342740000|2025-02-12 06:45:40|108670.8|108620.8|108671.6|108621.6|108676.6|108626.6|108668|108618|34
1739342750000|2025-02-12 06:45:50|108673.9|108623.9|108671.5|108621.5|108674.9|108624.9|108665.5|108615.5|42
1739342760000|2025-02-12 06:46:00|108668.7|108618.7|108672.1|108622.1|108675|108625|108665.7|108615.7|32
1739342770000|2025-02-12 06:46:10|108674.1|108624.1|108672.8|108622.8|108675.1|108625.1|108672.3|108622.3|6
1739342780000|2025-02-12 06:46:20|108670.3|108620.3|108672.5|108622.5|108676.3|108626.3|108670.3|108620.3|13
1739342790000|2025-02-12 06:46:30|108673|108623|108673|108623|108673|108623|108673|108623|1
1739342800000|2025-02-12 06:46:40|108665|108615|108673|108623|108673|108623|108665|108615|2
1739342810000|2025-02-12 06:46:50|108676.5|108626.5|108675.3|108625.3|108678.5|108628.5|108664.5|108614.5|39
1739342820000|2025-02-12 06:47:00|108678.6|108628.6|108669.8|108619.8|108679.8|108629.8|108669.8|108619.8|32
1739342830000|2025-02-12 06:47:10|108668.3|108618.3|108673.3|108623.3|108675|108625|108668.3|108618.3|15
1739342840000|2025-02-12 06:47:20|108675.5|108625.5|108673.3|108623.3|108675.5|108625.5|108669|108619|10
1739342850000|2025-02-12 06:47:30|108669.5|108619.5|108667.5|108617.5|108674.5|108624.5|108665.5|108615.5|14
1739342860000|2025-02-12 06:47:40|108673.5|108623.5|108674.5|108624.5|108684.5|108634.5|108662.5|108612.5|23
1739342870000|2025-02-12 06:47:50|108667|108617|108667|108617|108667|108617|108667|108617|1
1739342880000|2025-02-12 06:48:00|108662|108612|108672.4|108622.4|108674|108624|108662|108612|27
1739342890000|2025-02-12 06:48:10|108672.7|108622.7|108665.6|108615.6|108677.8|108627.8|108665.6|108615.6|27
1739342900000|2025-02-12 06:48:20|108669.9|108619.9|108669.4|108619.4|108672.1|108622.1|108666.1|108616.1|27
1739342910000|2025-02-12 06:48:30|108667.4|108617.4|108670.3|108620.3|108672.8|108622.8|108664.7|108614.7|14
1739342920000|2025-02-12 06:48:40|108665.3|108615.3|108662.6|108612.6|108670.3|108620.3|108660.4|108610.4|9
1739342930000|2025-02-12 06:48:50|108661.1|108611.1|108667.6|108617.6|108669.1|108619.1|108660.6|108610.6|10
1739342940000|2025-02-12 06:49:00|108666.4|108616.4|108671.6|108621.6|108675.1|108625.1|108663.9|108613.9|30
1739342950000|2025-02-12 06:49:10|108671.1|108621.1|108679.4|108629.4|108679.4|108629.4|108668.1|108618.1|35
1739342960000|2025-02-12 06:49:20|108677.7|108627.7|108674.9|108624.9|108678.4|108628.4|108674.2|108624.2|14
1739342970000|2025-02-12 06:49:30|108677.4|108627.4|108675.1|108625.1|108679.6|108629.6|108673.4|108623.4|17
1739342980000|2025-02-12 06:49:40|108677.9|108627.9|108674.7|108624.7|108681.7|108631.7|108672|108622|12
1739342990000|2025-02-12 06:49:50|108677.4|108627.4|108675.4|108625.4|108678|108628|108671.7|108621.7|7
1739343000000|2025-02-12 06:50:00|108676.7|108626.7|108671.5|108621.5|108678.2|108628.2|108667.3|108617.3|20
1739343010000|2025-02-12 06:50:10|108665.3|108615.3|108663|108613|108668.8|108618.8|108663|108613|22
1739343020000|2025-02-12 06:50:20|108666.7|108616.7|108670.5|108620.5|108670.5|108620.5|108663.4|108613.4|21
1739343030000|2025-02-12 06:50:30|108667.7|108617.7|108669.3|108619.3|108671.4|108621.4|108664.2|108614.2|14
1739343040000|2025-02-12 06:50:40|108666.1|108616.1|108670.9|108620.9|108671.4|108621.4|108662.9|108612.9|28
1739343050000|2025-02-12 06:50:50|108669.2|108619.2|108670.9|108620.9|108671.8|108621.8|108667.1|108617.1|9
1739343060000|2025-02-12 06:51:00|108670.1|108620.1|108671.1|108621.1|108671.4|108621.4|108665.9|108615.9|15
1739343070000|2025-02-12 06:51:10|108672.4|108622.4|108671.1|108621.1|108672.4|108622.4|108666.6|108616.6|14
1739343080000|2025-02-12 06:51:20|108673.3|108623.3|108671.1|108621.1|108673.4|108623.4|108667.6|108617.6|11
1739343090000|2025-02-12 06:51:30|108666.6|108616.6|108670.8|108620.8|108673.4|108623.4|108666.6|108616.6|31
1739343100000|2025-02-12 06:51:40|108671.1|108621.1|108672.4|108622.4|108674.6|108624.6|108670.8|108620.8|10
1739343110000|2025-02-12 06:51:50|108674.1|108624.1|108671.6|108621.6|108674.9|108624.9|108667.6|108617.6|19
1739343120000|2025-02-12 06:52:00|108667.9|108617.9|108672.4|108622.4|108674.9|108624.9|108667.9|108617.9|15
1739343130000|2025-02-12 06:52:10|108671.4|108621.4|108671.1|108621.1|108674|108624|108666.2|108616.2|22
1739343140000|2025-02-12 06:52:20|108677.7|108605.8|108666.8|108616.8|108677.7|108624.4|108665.5|108601.8|33
1739343150000|2025-02-12 06:52:30|108670.5|108620.5|108670.1|108620.1|108675.1|108620.5|108666.5|108593.8|11
1739343160000|2025-02-12 06:52:40|108672.5|108622.5|108672|108622|108672.5|108622.5|108665.8|108615.8|26
1739343170000|2025-02-12 06:52:50|108670|108620|108664.5|108614.5|108676|108626|108663.5|108613.5|15
1739343180000|2025-02-12 06:53:00|108665|108615|108662.7|108612.7|108675|108619.4|108662.4|108602.4|38
1739343190000|2025-02-12 06:53:10|108665.7|108615.7|108671.4|108621.4|108673|108623|108662.4|108612.4|14
1739343200000|2025-02-12 06:53:20|108677|108606.4|108667.4|108617.4|108677|108621.7|108663.4|108603.1|23
1739343210000|2025-02-12 06:53:30|108663.7|108613.7|108664.7|108614.7|108675|108619.7|108661.7|108599.7|44
1739343220000|2025-02-12 06:53:40|108661.4|108611.4|108671.7|108601.1|108675|108618.1|108660.4|108596.4|18
1739343230000|2025-02-12 06:53:50|108661|108611|108658.3|108608.3|108661|108611|108646.3|108596.3|36
1739343240000|2025-02-12 06:54:00|108659.3|108609.3|108659|108609|108673|108609.3|108655.7|108600.4|11
1739343250000|2025-02-12 06:54:10|108665|108593|108673|108602.4|108673|108608.7|108658.7|108593|7
1739343260000|2025-02-12 06:54:20|108659|108609|108662.9|108612.9|108671|108621|108659|108609|13
1739343270000|2025-02-12 06:54:30|108670.5|108598.6|108669.2|108597.2|108670.5|108615.9|108661.5|108595.9|8
1739343280000|2025-02-12 06:54:40|108662.9|108612.9|108663.2|108613.2|108669.8|108616.6|108662.6|108597.2|13
1739343290000|2025-02-12 06:54:50|108669.8|108598.6|108663.9|108591.3|108669.8|108612.9|108657.2|108591.3|15
1739343300000|2025-02-12 06:55:00|108658.6|108608.6|108658.6|108608.6|108665.9|108610.3|108652.9|108592.6|20
1739343310000|2025-02-12 06:55:10|108654.6|108604.6|108651.9|108601.9|108663.9|108608.6|108648.6|108590.6|15
1739343320000|2025-02-12 06:55:20|108649.3|108599.3|108661|108611|108666|108616|108649.3|108599.3|12
1739343330000|2025-02-12 06:55:30|108654.5|108604.5|108661.2|108611.2|108680.5|108621.5|108654.5|108597.9|23
1739343340000|2025-02-12 06:55:40|108661.5|108611.5|108661.9|108611.9|108679.8|108613.9|108658.5|108597.9|21
1739343350000|2025-02-12 06:55:50|108668.5|108596.6|108661.2|108611.2|108677.2|108611.9|108657.9|108596.6|9
1739343360000|2025-02-12 06:56:00|108657.6|108607.6|108663|108613|108675.1|108613|108654.8|108595.2|18
1739343370000|2025-02-12 06:56:10|108664.3|108614.3|108644.7|108594.7|108664.3|108614.3|108644.3|108585.3|15
1739343380000|2025-02-12 06:56:20|108646.3|108596.3|108648|108598|108648.3|108598.3|108644.7|108594.7|15
1739343390000|2025-02-12 06:56:30|108649.7|108599.7|108647.3|108597.3|108649.7|108599.7|108644.3|108594.3|9
1739343400000|2025-02-12 06:56:40|108644|108594|108645.5|108595.5|108647|108597|108644|108594|8
1739343410000|2025-02-12 06:56:50|108645|108595|108646.5|108596.5|108649.5|108599.5|108642.5|108592.5|15
1739343420000|2025-02-12 06:57:00|108642.5|108592.5|108656.5|108606.5|108658.8|108608.8|108642.5|108592.5|11
1739343430000|2025-02-12 06:57:10|108654.8|108604.8|108653.5|108603.5|108657.5|108607.5|108653.2|108603.2|14
1739343440000|2025-02-12 06:57:20|108654.8|108604.8|108664.1|108591.5|108664.1|108607.5|108646.8|108591.5|10
1739343450000|2025-02-12 06:57:30|108652.8|108602.8|108660.4|108610.4|108671.3|108614.4|108652.8|108600.1|17
1739343460000|2025-02-12 06:57:40|108664.7|108614.7|108664.4|108614.4|108676.7|108614.7|108657.4|108604.7|16
1739343470000|2025-02-12 06:57:50|108660.7|108610.7|108670.4|108620.4|108672.8|108622.8|108660.7|108610.7|15
1739343480000|2025-02-12 06:58:00|108669.4|108619.4|108664.7|108614.7|108670.1|108620.1|108664.7|108614.7|17
1739343490000|2025-02-12 06:58:10|108666.7|108616.7|108666.7|108616.7|108666.7|108616.7|108666.7|108616.7|1
1739343500000|2025-02-12 06:58:20|108668|108618|108666|108616|108669.3|108619.3|108664.7|108614.7|7
1739343510000|2025-02-12 06:58:30|108668|108618|108667|108617|108670|108620|108663|108613|23
1739343520000|2025-02-12 06:58:40|108670|108620|108675.5|108625.5|108675.5|108625.5|108667|108617|8
1739343530000|2025-02-12 06:58:50|108672.5|108622.5|108666.3|108616.3|108678.5|108628.5|108665|108615|32
1739343540000|2025-02-12 06:59:00|108669.3|108619.3|108663.6|108613.6|108669.6|108619.6|108661|108611|26
1739343550000|2025-02-12 06:59:10|108668|108618|108668|108618|108668.6|108618.6|108662|108612|19
1739343560000|2025-02-12 06:59:20|108666|108616|108652|108602|108667.6|108617.6|108651|108601|15
1739343570000|2025-02-12 06:59:30|108660|108610|108653|108603|108661.3|108610|108647.5|108587.3|6
1739343580000|2025-02-12 06:59:40|108662.6|108589.3|108662.6|108589.3|108662.6|108589.3|108662.6|108589.3|1
1739343590000|2025-02-12 06:59:50|108654|108604|108657.5|108607.5|108666.1|108607.5|108653.3|108588|10
1739343600000|2025-02-12 07:00:00|108666.1|108591.5|108673.6|108591.7|108685.5|108627.6|108664.7|108588.2|54
1739343610000|2025-02-12 07:00:10|108655|108595|108667.7|108585.7|108674.9|108605|108655|108585.7|19
1739343620000|2025-02-12 07:00:20|108657.7|108582.4|108655.1|108573.8|108665|108607.1|108645.8|108573.8|22
1739343630000|2025-02-12 07:00:30|108640|108590|108638.7|108588.7|108648.2|108598.2|108637.9|108587.9|19
1739343640000|2025-02-12 07:00:40|108646.1|108596.1|108642.1|108592.1|108650.4|108600.4|108638.2|108588.2|25
1739343650000|2025-02-12 07:00:50|108641.1|108591.1|108640.6|108590.6|108642.6|108592.6|108639.5|108589.5|12
1739343660000|2025-02-12 07:01:00|108638.7|108588.7|108635.2|108585.2|108643.7|108593.7|108635.2|108585.2|20
1739343670000|2025-02-12 07:01:10|108636.2|108586.2|108644|108594|108645.8|108595.8|108636.2|108586.2|16
1739343680000|2025-02-12 07:01:20|108643.4|108593.4|108641.3|108591.3|108646.5|108596.5|108639.8|108589.8|24
1739343690000|2025-02-12 07:01:30|108639.9|108589.9|108640.8|108590.8|108649.8|108599.8|108638.9|108588.9|16
1739343700000|2025-02-12 07:01:40|108640.6|108590.6|108638.5|108588.5|108644.2|108594.2|108637.5|108587.5|14
1739343710000|2025-02-12 07:01:50|108641.5|108591.5|108642.1|108592.1|108650.1|108600.1|108638.8|108588.8|21
1739343720000|2025-02-12 07:02:00|108645.4|108595.4|108652.3|108602.3|108652.6|108602.6|108641.5|108591.5|27
1739343730000|2025-02-12 07:02:10|108646.9|108596.9|108637.2|108587.2|108652.6|108602.6|108634.1|108584.1|35
1739343740000|2025-02-12 07:02:20|108639.6|108589.6|108621.1|108571.1|108639.6|108589.6|108620.7|108570.7|17
1739343750000|2025-02-12 07:02:30|108622.1|108572.1|108623.6|108573.6|108624.6|108574.6|108617.6|108567.6|22
1739343760000|2025-02-12 07:02:40|108625.2|108575.2|108627.3|108577.3|108635.6|108585.6|108625.2|108575.2|20
1739343770000|2025-02-12 07:02:50|108629.9|108579.9|108625.6|108575.6|108629.9|108579.9|108624.1|108574.1|14
1739343780000|2025-02-12 07:03:00|108622.6|108572.6|108623.4|108573.4|108630.6|108580.6|108622.4|108572.4|23
1739343790000|2025-02-12 07:03:10|108624.2|108574.2|108627.6|108577.6|108628.9|108578.9|108622.7|108572.7|29
1739343800000|2025-02-12 07:03:20|108625.1|108575.1|108623.2|108573.2|108625.8|108575.8|108622|108572|16
1739343810000|2025-02-12 07:03:30|108626.5|108576.5|108633.1|108583.1|108637.5|108587.5|108623.5|108573.5|25
1739343820000|2025-02-12 07:03:40|108636.1|108586.1|108649.5|108599.5|108649.5|108599.5|108634.6|108584.6|39
1739343830000|2025-02-12 07:03:50|108646.8|108596.8|108641.8|108591.8|108646.8|108596.8|108641.1|108591.1|18
1739343840000|2025-02-12 07:04:00|108640.6|108590.6|108641.8|108591.8|108642.1|108592.1|108640.6|108590.6|12
1739343850000|2025-02-12 07:04:10|108642.1|108592.1|108640.6|108590.6|108643.4|108593.4|108640.6|108590.6|7
1739343860000|2025-02-12 07:04:20|108638.1|108588.1|108637.8|108587.8|108640.6|108590.6|108635.3|108585.3|9
1739343870000|2025-02-12 07:04:30|108638.1|108588.1|108640.7|108590.7|108642|108592|108638.1|108588.1|7
1739343880000|2025-02-12 07:04:40|108641.2|108591.2|108640.7|108590.7|108643.1|108593.1|108639.5|108589.5|8
1739343890000|2025-02-12 07:04:50|108642.1|108592.1|108637.3|108587.3|108650.4|108600.4|108637.3|108587.3|14
1739343900000|2025-02-12 07:05:00|108638.5|108588.5|108628.5|108578.5|108638.5|108588.5|108625.2|108575.2|16
1739343910000|2025-02-12 07:05:10|108634.4|108584.4|108633.4|108583.4|108634.7|108584.7|108630.6|108580.6|11
1739343920000|2025-02-12 07:05:20|108634.6|108584.6|108638.5|108588.5|108639.8|108589.8|108634.6|108584.6|5
1739343930000|2025-02-12 07:05:30|108640|108590|108634.6|108584.6|108643.4|108593.4|108634.6|108584.6|7
1739343940000|2025-02-12 07:05:40|108635.9|108585.9|108644|108594|108647|108597|108635.9|108585.9|22
1739343950000|2025-02-12 07:05:50|108642.7|108592.7|108644|108594|108645|108595|108642.7|108592.7|13
1739343960000|2025-02-12 07:06:00|108645.6|108595.6|108640.1|108590.1|108646.4|108596.4|108638.7|108588.7|14
1739343970000|2025-02-12 07:06:10|108638.6|108588.6|108630.4|108580.4|108638.6|108588.6|108627.9|108577.9|11
1739343980000|2025-02-12 07:06:20|108629.2|108579.2|108637.2|108587.2|108639.9|108589.9|108629.2|108579.2|21
1739343990000|2025-02-12 07:06:30|108638.5|108588.5|108635.7|108585.7|108638.5|108588.5|108629.7|108579.7|12
1739344000000|2025-02-12 07:06:40|108636.9|108586.9|108647.2|108597.2|108647.2|108597.2|108636.9|108586.9|6
1739344010000|2025-02-12 07:06:50|108650.8|108600.8|108663|108613|108667.4|108617.4|108648.4|108598.4|21
1739344020000|2025-02-12 07:07:00|108664.4|108614.4|108663|108613|108666.9|108616.9|108661.4|108611.4|26
1739344030000|2025-02-12 07:07:10|108665.5|108615.5|108664.5|108614.5|108671.8|108621.8|108663.5|108613.5|15
1739344040000|2025-02-12 07:07:20|108667.1|108617.1|108666.9|108616.9|108669.2|108619.2|108662.2|108612.2|23
1739344050000|2025-02-12 07:07:30|108668.6|108618.6|108666.9|108616.9|108672.1|108622.1|108666.6|108616.6|10
1739344060000|2025-02-12 07:07:40|108665.5|108615.5|108664.5|108614.5|108666.6|108616.6|108664.2|108614.2|10
1739344080000|2025-02-12 07:08:00|108666.8|108616.8|108670.7|108620.7|108674.7|108624.7|108664.5|108614.5|14
1739344090000|2025-02-12 07:08:10|108673.4|108623.4|108669|108619|108673.4|108623.4|108663.7|108613.7|8
1739344100000|2025-02-12 07:08:20|108666.5|108616.5|108669.6|108619.6|108674.5|108624.5|108666.5|108616.5|14
1739344110000|2025-02-12 07:08:30|108661.7|108611.7|108660.2|108610.2|108663|108613|108659|108609|13
1739344120000|2025-02-12 07:08:40|108656.8|108606.8|108659|108609|108659|108609|108656.8|108606.8|2
1739344130000|2025-02-12 07:08:50|108657.7|108607.7|108656.2|108606.2|108659|108609|108656.2|108606.2|4
1739344140000|2025-02-12 07:09:00|108658.7|108608.7|108656.2|108606.2|108658.7|108608.7|108653.9|108603.9|9
1739344150000|2025-02-12 07:09:10|108654.5|108604.5|108655.8|108605.8|108655.8|108605.8|108654.5|108604.5|4
1739344160000|2025-02-12 07:09:20|108654.5|108604.5|108670.8|108620.8|108674.1|108624.1|108654.5|108604.5|26
1739344170000|2025-02-12 07:09:30|108670.1|108620.1|108668.8|108618.8|108673.8|108623.8|108668.8|108618.8|20
1739344180000|2025-02-12 07:09:40|108668.3|108618.3|108654.9|108604.9|108670.8|108620.8|108654.9|108604.9|14
1739344190000|2025-02-12 07:09:50|108656.6|108606.6|108655|108605|108656.6|108606.6|108655|108605|2
1739344200000|2025-02-12 07:10:00|108656.3|108606.3|108657.4|108607.4|108662.7|108612.7|108656.3|108606.3|12
1739344210000|2025-02-12 07:10:10|108654.6|108604.6|108660.3|108610.3|108660.3|108610.3|108654.6|108604.6|5
1739344220000|2025-02-12 07:10:20|108661.6|108611.6|108657.6|108607.6|108661.6|108611.6|108657.6|108607.6|6
1739344230000|2025-02-12 07:10:30|108654.8|108604.8|108653.3|108603.3|108654.8|108604.8|108653.3|108603.3|2
1739344240000|2025-02-12 07:10:40|108652.1|108602.1|108653.3|108603.3|108653.3|108603.3|108652.1|108602.1|2
1739344250000|2025-02-12 07:10:50|108652.1|108602.1|108654.9|108604.9|108656.3|108606.3|108649.3|108599.3|12
1739344260000|2025-02-12 07:11:00|108655.4|108605.4|108654.6|108604.6|108656.1|108606.1|108653.1|108603.1|11
1739344270000|2025-02-12 07:11:10|108656.5|108606.5|108655.8|108605.8|108656.5|108606.5|108654.5|108604.5|4
1739344280000|2025-02-12 07:11:20|108654.6|108604.6|108654.6|108604.6|108654.6|108604.6|108654.6|108604.6|1
1739344290000|2025-02-12 07:11:30|108653.4|108603.4|108650.3|108600.3|108657|108607|108649.8|108599.8|19
1739344300000|2025-02-12 07:11:40|108651.8|108601.8|108668.5|108618.5|108668.5|108618.5|108651.3|108601.3|19
1739344310000|2025-02-12 07:11:50|108666.9|108616.9|108665.7|108615.7|108666.9|108616.9|108665.7|108615.7|6
1739344320000|2025-02-12 07:12:00|108666.9|108616.9|108678.7|108628.7|108678.9|108628.9|108666.9|108616.9|10
1739344330000|2025-02-12 07:12:10|108678.9|108628.9|108681.2|108631.2|108688.2|108638.2|108678.4|108628.4|12
1739344340000|2025-02-12 07:12:20|108682.4|108632.4|108686.3|108636.3|108689.9|108639.9|108680.5|108630.5|26
1739344350000|2025-02-12 07:12:30|108687.6|108637.6|108684.8|108634.8|108687.6|108637.6|108684.8|108634.8|7
1739344360000|2025-02-12 07:12:40|108685.5|108635.5|108682|108632|108685.5|108635.5|108680.7|108630.7|7
1739344370000|2025-02-12 07:12:50|108683.2|108633.2|108687.8|108637.8|108689.8|108639.8|108680.7|108630.7|15
1739344380000|2025-02-12 07:13:00|108689|108639|108694.7|108644.7|108696.7|108646.7|108689|108639|17
1739344390000|2025-02-12 07:13:10|108695.4|108645.4|108700.9|108650.9|108702.7|108652.7|108692.2|108642.2|11
1739344400000|2025-02-12 07:13:20|108700.4|108650.4|108694.8|108644.8|108703|108653|108694.8|108644.8|11
1739344410000|2025-02-12 07:13:30|108695.6|108645.6|108695.1|108645.1|108697.6|108647.6|108694.8|108644.8|23
1739344420000|2025-02-12 07:13:40|108694.8|108644.8|108689|108639|108695.8|108645.8|108686.5|108636.5|14
1739344430000|2025-02-12 07:13:50|108690.5|108640.5|108710.9|108660.9|108712.5|108662.5|108690.5|108640.5|26
1739344440000|2025-02-12 07:14:00|108709.6|108659.6|108704.2|108654.2|108710.9|108660.9|108704.2|108654.2|13
1739344450000|2025-02-12 07:14:10|108705.4|108655.4|108704.2|108654.2|108705.4|108655.4|108704.2|108654.2|8
1739344460000|2025-02-12 07:14:20|108698.5|108648.5|108703.8|108653.8|108703.8|108653.8|108694.4|108644.4|9
1739344470000|2025-02-12 07:14:30|108702.6|108652.6|108705.1|108655.1|108705.1|108655.1|108702.6|108652.6|3
1739344480000|2025-02-12 07:14:40|108703.8|108653.8|108702.5|108652.5|108707.8|108657.8|108701.3|108651.3|11
1739344490000|2025-02-12 07:14:50|108703.8|108653.8|108692.8|108642.8|108703.8|108653.8|108691.3|108641.3|14
1739344500000|2025-02-12 07:15:00|108694.1|108644.1|108692.8|108642.8|108694.1|108644.1|108690.3|108640.3|4
1739344510000|2025-02-12 07:15:10|108694.1|108644.1|108688.8|108638.8|108694.6|108644.6|108687.5|108637.5|10
1739344530000|2025-02-12 07:15:30|108690.3|108640.3|108698.2|108648.2|108698.2|108648.2|108690.3|108640.3|11
1739344540000|2025-02-12 07:15:40|108699.5|108649.5|108698.2|108648.2|108703|108653|108695.7|108645.7|13
1739344550000|2025-02-12 07:15:50|108695.7|108645.7|108696.8|108646.8|108698.1|108648.1|108691.6|108641.6|5
1739344560000|2025-02-12 07:16:00|108698.1|108648.1|108702.1|108652.1|108702.1|108652.1|108695.6|108645.6|12
1739344570000|2025-02-12 07:16:10|108700.8|108650.8|108702.1|108652.1|108703.4|108653.4|108700.8|108650.8|7
1739344580000|2025-02-12 07:16:20|108698.3|108648.3|108696.8|108646.8|108702.1|108652.1|108696.8|108646.8|6
1739344590000|2025-02-12 07:16:30|108690.3|108640.3|108688.7|108638.7|108695.3|108645.3|108682.7|108632.7|11
1739344600000|2025-02-12 07:16:40|108690|108640|108688.5|108638.5|108690|108640|108686|108636|8
1739344610000|2025-02-12 07:16:50|108686|108636|108687.8|108637.8|108690.6|108640.6|108686|108636|6
1739344620000|2025-02-12 07:17:00|108689|108639|108689|108639|108689|108639|108686.5|108636.5|3
1739344630000|2025-02-12 07:17:10|108686.5|108636.5|108689|108639|108691.9|108641.9|108686.5|108636.5|13
1739344640000|2025-02-12 07:17:20|108683.8|108633.8|108678|108628|108685|108635|108675.5|108625.5|13
1739344650000|2025-02-12 07:17:30|108675.5|108625.5|108678.9|108628.9|108678.9|108628.9|108663.2|108613.2|10
1739344660000|2025-02-12 07:17:40|108678.1|108628.1|108678.1|108628.1|108678.1|108628.1|108678.1|108628.1|1
1739344670000|2025-02-12 07:17:50|108676.6|108626.6|108672.5|108622.5|108676.6|108626.6|108671.3|108621.3|11
1739344680000|2025-02-12 07:18:00|108670|108620|108670.6|108620.6|108671.4|108621.4|108665.9|108615.9|18
1739344690000|2025-02-12 07:18:10|108669.4|108619.4|108674.7|108624.7|108675.5|108625.5|108669.1|108619.1|12
1739344700000|2025-02-12 07:18:20|108674.2|108624.2|108676.8|108626.8|108676.8|108626.8|108672.7|108622.7|5
1739344710000|2025-02-12 07:18:30|108678.2|108628.2|108677|108627|108679.2|108629.2|108677|108627|7
1739344720000|2025-02-12 07:18:40|108675.5|108625.5|108671.6|108621.6|108676.7|108626.7|108668.1|108618.1|17
1739344730000|2025-02-12 07:18:50|108670.4|108620.4|108670|108620|108670.9|108620.9|108665.6|108615.6|25
1739344740000|2025-02-12 07:19:00|108672.7|108622.7|108659|108609|108672.7|108622.7|108651.4|108601.4|15
1739344750000|2025-02-12 07:19:10|108658.2|108608.2|108661.5|108611.5|108661.5|108611.5|108658.2|108608.2|7
1739344760000|2025-02-12 07:19:20|108660.2|108610.2|108658.7|108608.7|108660.2|108610.2|108657.5|108607.5|6
1739344770000|2025-02-12 07:19:30|108660.6|108610.6|108660.6|108610.6|108660.6|108610.6|108659.3|108609.3|3
1739344780000|2025-02-12 07:19:40|108659.3|108609.3|108659.3|108609.3|108660.6|108610.6|108659.3|108609.3|7
1739344790000|2025-02-12 07:19:50|108657.8|108607.8|108652.1|108602.1|108657.8|108607.8|108649.3|108599.3|17
1739344800000|2025-02-12 07:20:00|108653.6|108603.6|108665.9|108615.9|108668.4|108618.4|108653.6|108603.6|15
1739344810000|2025-02-12 07:20:10|108667.1|108617.1|108665.9|108615.9|108667.1|108617.1|108665.9|108615.9|8
1739344820000|2025-02-12 07:20:20|108667.1|108617.1|108663.3|108613.3|108670|108620|108662.1|108612.1|6
1739344830000|2025-02-12 07:20:30|108662.1|108612.1|108664.6|108614.6|108664.6|108614.6|108656.2|108606.2|11
1739344840000|2025-02-12 07:20:40|108666.1|108616.1|108677.6|108627.6|108677.6|108627.6|108666.1|108616.1|14
1739344850000|2025-02-12 07:20:50|108679|108629|108674.8|108624.8|108679|108629|108674.8|108624.8|7
1739344860000|2025-02-12 07:21:00|108676|108626|108680|108630|108680|108630|108676|108626|8
1739344870000|2025-02-12 07:21:10|108678.7|108628.7|108677.2|108627.2|108678.7|108628.7|108671.2|108621.2|9
1739344900000|2025-02-12 07:21:40|108675.9|108625.9|108673.2|108623.2|108675.9|108625.9|108673.2|108623.2|5
1739344910000|2025-02-12 07:21:50|108671.6|108621.6|108667.6|108617.6|108674.2|108624.2|108667.6|108617.6|4
1739344920000|2025-02-12 07:22:00|108666.1|108616.1|108660.7|108610.7|108666.1|108616.1|108655.6|108605.6|9
1739344930000|2025-02-12 07:22:10|108659.4|108609.4|108656.6|108606.6|108662.2|108612.2|108655.4|108605.4|6
1739344940000|2025-02-12 07:22:20|108658.9|108608.9|108658.9|108608.9|108658.9|108608.9|108658.9|108608.9|1
1739344970000|2025-02-12 07:22:50|108657.5|108607.5|108660.7|108610.7|108661.9|108611.9|108655|108605|6
1739344980000|2025-02-12 07:23:00|108661.9|108611.9|108664.6|108614.6|108667.3|108617.3|108660.7|108610.7|8
1739344990000|2025-02-12 07:23:10|108663.3|108613.3|108666.8|108616.8|108666.8|108616.8|108663.3|108613.3|3
1739345000000|2025-02-12 07:23:20|108668|108618|108668|108618|108668|108618|108668|108618|1
1739345010000|2025-02-12 07:23:30|108666.8|108616.8|108668|108618|108668|108618|108666.8|108616.8|2
1739345020000|2025-02-12 07:23:40|108669.5|108619.5|108669.5|108619.5|108669.5|108619.5|108669.5|108619.5|1
1739345030000|2025-02-12 07:23:50|108668.1|108618.1|108668.1|108618.1|108668.1|108618.1|108666.9|108616.9|3
1739345040000|2025-02-12 07:24:00|108669.6|108619.6|108669.6|108619.6|108670.8|108620.8|108669.6|108619.6|5
1739345050000|2025-02-12 07:24:10|108670.8|108620.8|108673.8|108623.8|108677.8|108627.8|108670.8|108620.8|7
1739345080000|2025-02-12 07:24:40|108676.5|108626.5|108669.7|108619.7|108676.5|108626.5|108668.4|108618.4|8
1739345090000|2025-02-12 07:24:50|108671.5|108621.5|108671.3|108621.3|108676.9|108626.9|108671.3|108621.3|8
1739345100000|2025-02-12 07:25:00|108674.2|108624.2|108674.2|108624.2|108674.2|108624.2|108673|108623|3
1739345110000|2025-02-12 07:25:10|108673|108623|108664.2|108614.2|108673|108623|108664.2|108614.2|4
1739345120000|2025-02-12 07:25:20|108662.7|108612.7|108660.2|108610.2|108662.7|108612.7|108660.2|108610.2|2
1739345130000|2025-02-12 07:25:30|108661.5|108611.5|108661.8|108611.8|108664|108614|108660.3|108610.3|7
1739345140000|2025-02-12 07:25:40|108660.5|108610.5|108676|108626|108681|108631|108660.5|108610.5|17
1739345150000|2025-02-12 07:25:50|108675.3|108625.3|108671.8|108621.8|108676|108626|108670.1|108620.1|16
1739345160000|2025-02-12 07:26:00|108673.1|108623.1|108679|108629|108680.2|108630.2|108673.1|108623.1|11
1739345170000|2025-02-12 07:26:10|108677.4|108627.4|108672.2|108622.2|108678.6|108628.6|108672.2|108622.2|12
1739345180000|2025-02-12 07:26:20|108674.7|108624.7|108672.8|108622.8|108675.3|108625.3|108670.8|108620.8|9
1739345190000|2025-02-12 07:26:30|108670.8|108620.8|108676.2|108626.2|108676.2|108626.2|108670.8|108620.8|7
1739345200000|2025-02-12 07:26:40|108674.9|108624.9|108663.6|108613.6|108674.9|108624.9|108661.3|108611.3|11
1739345210000|2025-02-12 07:26:50|108664.8|108614.8|108658.5|108608.5|108665.1|108615.1|108653.5|108603.5|13
1739345220000|2025-02-12 07:27:00|108661.3|108611.3|108666.1|108616.1|108669|108619|108661.3|108611.3|9
1739345230000|2025-02-12 07:27:10|108663.6|108613.6|108669.1|108619.1|108671.6|108621.6|108663.6|108613.6|7
1739345240000|2025-02-12 07:27:20|108667.6|108617.6|108669.1|108619.1|108671.6|108621.6|108667.6|108617.6|5
1739345250000|2025-02-12 07:27:30|108665.8|108615.8|108665|108615|108665.8|108615.8|108656.9|108606.9|11
1739345260000|2025-02-12 07:27:40|108667.5|108617.5|108672.5|108622.5|108672.5|108622.5|108667.5|108617.5|5
1739345270000|2025-02-12 07:27:50|108674.8|108624.8|108674.8|108624.8|108676|108626|108674.8|108624.8|5
1739345280000|2025-02-12 07:28:00|108676|108626|108677.2|108627.2|108677.2|108627.2|108673.2|108623.2|4
1739345290000|2025-02-12 07:28:10|108676|108626|108678.6|108628.6|108678.8|108628.8|108676|108626|6
1739345300000|2025-02-12 07:28:20|108677.3|108627.3|108684|108634|108684|108634|108677.3|108627.3|10
1739345310000|2025-02-12 07:28:30|108681.5|108631.5|108666.2|108616.2|108681.5|108631.5|108666.2|108616.2|12
1739345320000|2025-02-12 07:28:40|108670.8|108620.8|108665.3|108615.3|108670.8|108620.8|108665|108615|17
1739345330000|2025-02-12 07:28:50|108667.2|108617.2|108663.1|108613.1|108669.3|108619.3|108662.8|108612.8|18
1739345340000|2025-02-12 07:29:00|108665.8|108615.8|108660.1|108610.1|108665.8|108615.8|108658.9|108608.9|6
1739345350000|2025-02-12 07:29:10|108661.4|108611.4|108665.1|108615.1|108667.1|108617.1|108661.4|108611.4|19
1739345360000|2025-02-12 07:29:20|108667.6|108617.6|108664.9|108614.9|108669.4|108619.4|108663.2|108613.2|20
1739345370000|2025-02-12 07:29:30|108666.2|108616.2|108665.6|108615.6|108669.9|108619.9|108663.2|108613.2|21
1739345380000|2025-02-12 07:29:40|108667.6|108617.6|108659.4|108609.4|108667.6|108617.6|108659.4|108609.4|26
1739345390000|2025-02-12 07:29:50|108657.8|108607.8|108663.4|108613.4|108664.6|108614.6|108657.8|108607.8|25
1739345400000|2025-02-12 07:30:00|108660.9|108610.9|108667.5|108617.5|108668.8|108618.8|108655|108605|23
1739345410000|2025-02-12 07:30:10|108668.8|108618.8|108667.5|108617.5|108668.8|108618.8|108667.5|108617.5|4
1739345420000|2025-02-12 07:30:20|108668.8|108618.8|108662.1|108612.1|108672.5|108622.5|108662.1|108612.1|8
1739345430000|2025-02-12 07:30:30|108663.4|108613.4|108658.1|108608.1|108663.4|108613.4|108658.1|108608.1|9
1739345440000|2025-02-12 07:30:40|108656.6|108606.6|108657.9|108607.9|108659.4|108609.4|108655.6|108605.6|9
1739345450000|2025-02-12 07:30:50|108655.6|108605.6|108674.6|108624.6|108674.6|108624.6|108655.6|108605.6|16
1739345460000|2025-02-12 07:31:00|108673.3|108623.3|108676.3|108626.3|108677.5|108627.5|108672.1|108622.1|19
1739345470000|2025-02-12 07:31:10|108672.8|108622.8|108670.3|108620.3|108674.6|108624.6|108669.4|108619.4|11
1739345480000|2025-02-12 07:31:20|108666.9|108616.9|108669.8|108619.8|108672.6|108622.6|108666|108616|15
1739345490000|2025-02-12 07:31:30|108670.7|108620.7|108668.1|108618.1|108675.7|108625.7|108668.1|108618.1|11
1739345500000|2025-02-12 07:31:40|108666|108616|108660.4|108610.4|108666|108616|108660.4|108610.4|13
1739345520000|2025-02-12 07:32:00|108662|108612|108670.4|108620.4|108676.5|108626.5|108662|108612|14
1739345530000|2025-02-12 07:32:10|108671.3|108621.3|108679.5|108629.5|108680.3|108630.3|108671.3|108621.3|8
1739345540000|2025-02-12 07:32:20|108676.5|108626.5|108675.1|108625.1|108677.3|108627.3|108672.9|108622.9|8
1739345550000|2025-02-12 07:32:30|108674.2|108624.2|108677|108627|108677.3|108627.3|108674.2|108624.2|5
1739345560000|2025-02-12 07:32:40|108677.7|108627.7|108680.1|108630.1|108680.8|108630.8|108677.7|108627.7|3
1739345570000|2025-02-12 07:32:50|108680.6|108630.6|108679.8|108629.8|108680.6|108630.6|108679|108629|4
1739345580000|2025-02-12 07:33:00|108679|108629|108679.5|108654.5|108693.6|108654.5|108667.5|108629|14
1739345590000|2025-02-12 07:33:10|108677.8|108652.8|108678.6|108653.6|108678.6|108653.6|108677.8|108652.8|2
1739345600000|2025-02-12 07:33:20|108679.5|108654.5|108678.9|108653.9|108681.1|108656.1|108675.8|108650.8|14
1739345610000|2025-02-12 07:33:30|108677.7|108652.7|108676.7|108651.7|108677.7|108652.7|108674.9|108649.9|7
1739345620000|2025-02-12 07:33:40|108675.7|108650.7|108683.3|108658.3|108684.6|108659.6|108675.7|108650.7|11
1739345630000|2025-02-12 07:33:50|108682.4|108657.4|108684.2|108659.2|108688.1|108663.1|108678.6|108653.6|19
1739345640000|2025-02-12 07:34:00|108683.1|108658.1|108684.6|108659.6|108689.1|108664.1|108683.1|108658.1|16
1739345650000|2025-02-12 07:34:10|108686.4|108661.4|108685.2|108660.2|108689.5|108664.5|108684.4|108659.4|30
1739345660000|2025-02-12 07:34:20|108686.2|108661.2|108683.8|108658.8|108692.3|108667.3|108683.8|108658.8|27
1739345670000|2025-02-12 07:34:30|108682.5|108657.5|108683.3|108658.3|108684.5|108659.5|108681.4|108656.4|12
1739345680000|2025-02-12 07:34:40|108682.2|108657.2|108667.7|108642.7|108682.2|108657.2|108662.8|108637.8|12
1739345690000|2025-02-12 07:34:50|108666.6|108641.6|108664.6|108639.6|108666.6|108641.6|108664.6|108639.6|5
1739345700000|2025-02-12 07:35:00|108658.6|108633.6|108663.3|108638.3|108663.5|108638.5|108658.6|108633.6|12
1739345710000|2025-02-12 07:35:10|108661.5|108636.5|108662.3|108637.3|108663.2|108638.2|108661.5|108636.5|8
1739345720000|2025-02-12 07:35:20|108663.3|108638.3|108663.3|108638.3|108665.7|108640.7|108663.2|108638.2|12
1739345730000|2025-02-12 07:35:30|108664.8|108639.8|108672|108622|108672.8|108639.8|108660.5|108622|7
1739345740000|2025-02-12 07:35:40|108672.8|108622.8|108667.1|108617.1|108673.1|108623.1|108667.1|108617.1|5
1739345750000|2025-02-12 07:35:50|108665.3|108615.3|108666.1|108616.1|108666.6|108616.6|108663.6|108613.6|7
1739345760000|2025-02-12 07:36:00|108665.3|108615.3|108671.6|108621.6|108671.6|108621.6|108665.3|108615.3|8
1739345770000|2025-02-12 07:36:10|108669.2|108619.2|108658.9|108608.9|108669.2|108619.2|108654|108604|5
1739345780000|2025-02-12 07:36:20|108659.7|108609.7|108659.7|108609.7|108659.7|108609.7|108658|108608|4
1739345790000|2025-02-12 07:36:30|108663.4|108613.4|108672.9|108622.9|108677.9|108627.9|108663.4|108613.4|28
1739345800000|2025-02-12 07:36:40|108672.1|108622.1|108669.5|108619.5|108672.1|108622.1|108669.5|108619.5|3
1739345810000|2025-02-12 07:36:50|108668.7|108618.7|108669.4|108619.4|108673.2|108623.2|108666.1|108616.1|18
1739345820000|2025-02-12 07:37:00|108671.3|108621.3|108675.6|108625.6|108678|108628|108671.3|108621.3|16
1739345830000|2025-02-12 07:37:10|108674.7|108624.7|108674.7|108624.7|108675.6|108625.6|108674.7|108624.7|3
1739345840000|2025-02-12 07:37:20|108675.1|108625.1|108669.1|108619.1|108675.7|108625.7|108669.1|108619.1|8
1739345850000|2025-02-12 07:37:30|108669.9|108619.9|108670.7|108620.7|108670.7|108620.7|108669.1|108619.1|12
1739345860000|2025-02-12 07:37:40|108672.6|108622.6|108678|108628|108678|108628|108672.6|108622.6|2
1739345870000|2025-02-12 07:37:50|108676.9|108626.9|108671.7|108621.7|108676.9|108626.9|108671.7|108621.7|13
1739345880000|2025-02-12 07:38:00|108673|108623|108681|108631|108683|108633|108672.3|108622.3|14
1739345890000|2025-02-12 07:38:10|108680.3|108630.3|108682.8|108632.8|108682.8|108632.8|108680.3|108630.3|14
1739345900000|2025-02-12 07:38:20|108682|108632|108684.7|108634.7|108686.4|108636.4|108679.4|108629.4|11
1739345910000|2025-02-12 07:38:30|108686.1|108636.1|108688.8|108638.8|108688.8|108638.8|108686.1|108636.1|9
1739345920000|2025-02-12 07:38:40|108689.9|108639.9|108694.5|108644.5|108695.2|108645.2|108689.9|108639.9|8
1739345930000|2025-02-12 07:38:50|108693.7|108643.7|108694.5|108644.5|108695.3|108645.3|108693.7|108643.7|6
1739345940000|2025-02-12 07:39:00|108693.9|108643.9|108693.9|108643.9|108693.9|108643.9|108693.9|108643.9|1
1739345950000|2025-02-12 07:39:10|108695.4|108645.4|108686.6|108661.6|108704.4|108661.6|108686.4|108645.4|16
1739345960000|2025-02-12 07:39:20|108686.9|108661.9|108685.4|108660.4|108688.4|108663.4|108685.3|108660.3|9
1739345970000|2025-02-12 07:39:30|108689.1|108664.1|108688.5|108663.5|108689.6|108664.6|108687.1|108662.1|10
1739345980000|2025-02-12 07:39:40|108688|108663|108689.5|108664.5|108689.6|108664.6|108688|108663|7
1739345990000|2025-02-12 07:39:50|108689|108664|108694.9|108669.9|108695.8|108670.8|108688.2|108663.2|9
1739346000000|2025-02-12 07:40:00|108696.2|108671.2|108694|108669|108696.3|108671.3|108694|108669|4
1739346010000|2025-02-12 07:40:10|108693|108668|108686.9|108661.9|108693|108668|108686.9|108661.9|17
1739346020000|2025-02-12 07:40:20|108687.8|108662.8|108686.9|108661.9|108687.8|108662.8|108686.9|108661.9|6
1739346030000|2025-02-12 07:40:30|108687.8|108662.8|108685.9|108660.9|108687.8|108662.8|108685.9|108660.9|13
1739346040000|2025-02-12 07:40:40|108687.3|108662.3|108687.3|108662.3|108688.5|108663.5|108687.3|108662.3|4
1739346050000|2025-02-12 07:40:50|108686.4|108661.4|108682|108657|108686.4|108661.4|108682|108657|4
1739346060000|2025-02-12 07:41:00|108680.9|108655.9|108680.9|108655.9|108680.9|108655.9|108680.9|108655.9|1
1739346070000|2025-02-12 07:41:10|108681.8|108656.8|108682.9|108657.9|108684.1|108659.1|108680.9|108655.9|9
1739346080000|2025-02-12 07:41:20|108684.2|108659.2|108670.9|108645.9|108686.3|108661.3|108670.1|108645.1|11
1739346090000|2025-02-12 07:41:30|108670.1|108645.1|108671.2|108646.2|108671.2|108646.2|108670|108645|4
1739346100000|2025-02-12 07:41:40|108669.8|108644.8|108670.6|108645.6|108670.6|108645.6|108668.6|108643.6|4
1739346110000|2025-02-12 07:41:50|108671.6|108646.6|108670.3|108645.3|108671.6|108646.6|108670.3|108645.3|4
1739346120000|2025-02-12 07:42:00|108666.4|108641.4|108666.4|108641.4|108666.4|108641.4|108666.4|108641.4|1
1739346130000|2025-02-12 07:42:10|108667.4|108642.4|108667.4|108642.4|108667.4|108642.4|108667.4|108642.4|1
1739346140000|2025-02-12 07:42:20|108666.4|108641.4|108664.4|108639.4|108666.4|108641.4|108662.7|108637.7|7
1739346150000|2025-02-12 07:42:30|108665.4|108640.4|108663.6|108638.6|108665.4|108640.4|108661.6|108636.6|14
1739346160000|2025-02-12 07:42:40|108669.1|108644.1|108661.4|108636.4|108669.1|108644.1|108661.4|108636.4|11
1739346170000|2025-02-12 07:42:50|108660.6|108635.6|108662.8|108637.8|108662.8|108637.8|108660.6|108635.6|5
1739346180000|2025-02-12 07:43:00|108663.8|108638.8|108668.4|108643.4|108668.4|108643.4|108663.6|108638.6|7
1739346190000|2025-02-12 07:43:10|108668.7|108643.7|108670.2|108645.2|108673.8|108648.8|108668.7|108643.7|8
1739346200000|2025-02-12 07:43:20|108670.8|108645.8|108663.4|108638.4|108673.1|108648.1|108662.2|108637.2|15
1739346210000|2025-02-12 07:43:30|108662.9|108637.9|108661.9|108636.9|108663.6|108638.6|108661.9|108636.9|4
1739346220000|2025-02-12 07:43:40|108663.5|108638.5|108661.7|108636.7|108668.8|108643.8|108660.7|108635.7|17
1739346230000|2025-02-12 07:43:50|108661.1|108636.1|108665|108640|108665.8|108640.8|108661.1|108636.1|11
1739346250000|2025-02-12 07:44:10|108663|108638|108663.2|108638.2|108663.2|108638.2|108658.9|108633.9|8
1739346260000|2025-02-12 07:44:20|108662.2|108637.2|108669.5|108644.5|108669.5|108644.5|108662.2|108637.2|12
1739346270000|2025-02-12 07:44:30|108671.3|108646.3|108672|108647|108672|108647|108671.1|108646.1|3
1739346280000|2025-02-12 07:44:40|108670.8|108645.8|108666.5|108641.5|108690.1|108652.6|108665.9|108640.1|18
1739346290000|2025-02-12 07:44:50|108668.5|108643.5|108669|108644|108672.5|108647.5|108667.7|108642.7|10
1739346300000|2025-02-12 07:45:00|108667.7|108642.7|108664.6|108639.6|108668.7|108643.7|108660.8|108635.8|22
1739346310000|2025-02-12 07:45:10|108663.8|108638.8|108667.9|108642.9|108668.3|108643.3|108663.6|108638.6|17
1739346320000|2025-02-12 07:45:20|108667.6|108642.6|108658.8|108633.8|108667.6|108642.6|108658.8|108633.8|14
1739346330000|2025-02-12 07:45:30|108659.6|108634.6|108664|108639|108664|108639|108656.9|108631.9|6
1739346340000|2025-02-12 07:45:40|108664.9|108639.9|108663.9|108638.9|108665.9|108640.9|108663.9|108638.9|5
1739346350000|2025-02-12 07:45:50|108664.7|108639.7|108660.9|108635.9|108666.1|108641.1|108660.9|108635.9|8
1739346360000|2025-02-12 07:46:00|108661.7|108636.7|108674.5|108624.5|108674.5|108638.3|108660.6|108623.3|13
1739346380000|2025-02-12 07:46:20|108673.3|108623.3|108674.5|108624.5|108674.5|108624.5|108673.3|108623.3|2
1739346390000|2025-02-12 07:46:30|108673.3|108623.3|108675|108625|108675|108625|108673.3|108623.3|2
1739346400000|2025-02-12 07:46:40|108672.5|108622.5|108674.6|108624.6|108677.5|108627.5|108672.2|108622.2|17
1739346410000|2025-02-12 07:46:50|108674.1|108624.1|108674.6|108624.6|108675.8|108625.8|108673.3|108623.3|6
1739346420000|2025-02-12 07:47:00|108677|108627|108680.8|108630.8|108682.1|108632.1|108677|108627|5
1739346430000|2025-02-12 07:47:10|108679.5|108629.5|108664.4|108614.4|108679.5|108629.5|108664.4|108614.4|10
1739346440000|2025-02-12 07:47:20|108666.1|108616.1|108668.8|108618.8|108671.3|108621.3|108666.1|108616.1|16
1739346450000|2025-02-12 07:47:30|108667|108617|108672.1|108622.1|108672.1|108622.1|108665.8|108615.8|13
1739346460000|2025-02-12 07:47:40|108671.8|108621.8|108677.8|108627.8|108680.8|108630.8|108671.8|108621.8|22
1739346470000|2025-02-12 07:47:50|108675.3|108625.3|108671.9|108621.9|108676.6|108626.6|108671.6|108621.6|10
1739346480000|2025-02-12 07:48:00|108673.9|108623.9|108690|108665|108692.5|108667.5|108662.5|108622.1|27
1739346490000|2025-02-12 07:48:10|108689.3|108664.3|108689.2|108664.2|108690.3|108665.3|108687.8|108662.8|8
1739346500000|2025-02-12 07:48:20|108691.3|108666.3|108690.5|108665.5|108692.3|108667.3|108688.6|108663.6|15
1739346510000|2025-02-12 07:48:30|108688.5|108663.5|108693|108643|108703.2|108663.5|108688.5|108641.9|17
1739346520000|2025-02-12 07:48:40|108692.1|108642.1|108692.1|108642.1|108692.9|108642.9|108691.3|108641.3|8
1739346540000|2025-02-12 07:49:00|108691.3|108641.3|108689|108639|108691.3|108641.3|108687.6|108637.6|8
1739346550000|2025-02-12 07:49:10|108688.4|108638.4|108688.4|108638.4|108688.4|108638.4|108688.4|108638.4|1
1739346560000|2025-02-12 07:49:20|108687.7|108637.7|108688.4|108638.4|108688.4|108638.4|108687.7|108637.7|2
1739346570000|2025-02-12 07:49:30|108691.1|108641.1|108692.9|108642.9|108696.1|108646.1|108688.1|108638.1|18
1739346580000|2025-02-12 07:49:40|108695.8|108645.8|108691|108641|108696.1|108646.1|108690.3|108640.3|11
1739346590000|2025-02-12 07:49:50|108690.3|108640.3|108688|108638|108691.1|108641.1|108688|108638|3
1739346600000|2025-02-12 07:50:00|108690.3|108640.3|108690.3|108640.3|108690.3|108640.3|108690.3|108640.3|1
1739346610000|2025-02-12 07:50:10|108689.5|108639.5|108687.7|108637.7|108689.5|108639.5|108686.9|108636.9|4
1739346620000|2025-02-12 07:50:20|108689.6|108639.6|108697.1|108647.1|108697.7|108647.7|108688.9|108638.9|16
1739346630000|2025-02-12 07:50:30|108698.3|108648.3|108700.9|108650.9|108702|108652|108696.7|108646.7|16
1739346640000|2025-02-12 07:50:40|108699.1|108649.1|108686.5|108636.5|108699.1|108649.1|108684|108634|8
1739346650000|2025-02-12 07:50:50|108687.4|108637.4|108679.9|108629.9|108688.9|108638.9|108678.2|108628.2|17
1739346660000|2025-02-12 07:51:00|108680|108630|108684.5|108634.5|108684.5|108634.5|108680|108630|8
1739346670000|2025-02-12 07:51:10|108683.7|108633.7|108679.9|108629.9|108684.5|108634.5|108679|108629|8
1739346680000|2025-02-12 07:51:20|108680.7|108630.7|108650.4|108600.4|108680.7|108630.7|108647.6|108597.6|20
1739346690000|2025-02-12 07:51:30|108628.5|108603.5|108651.2|108601.2|108651.9|108611|108628.5|108587.3|32
1739346700000|2025-02-12 07:51:40|108651.4|108601.4|108656.5|108631.5|108663.5|108638.5|108650.2|108600.2|32
1739346710000|2025-02-12 07:51:50|108657.4|108632.4|108660.5|108635.5|108662.2|108637.2|108656.5|108631.5|10
1739346720000|2025-02-12 07:52:00|108660.7|108635.7|108649|108624|108663|108638|108647.3|108622.3|20
1739346730000|2025-02-12 07:52:10|108649.8|108624.8|108641.2|108616.2|108649.8|108624.8|108635.8|108610.8|26
1739346740000|2025-02-12 07:52:20|108639|108614|108646.7|108621.7|108646.7|108621.7|108638.9|108613.9|27
1739346750000|2025-02-12 07:52:30|108648.2|108623.2|108646.6|108621.6|108649.2|108624.2|108646.4|108621.4|10
1739346760000|2025-02-12 07:52:40|108645.8|108620.8|108625.3|108575.3|108645.8|108620.8|108624.3|108574.3|32
1739346770000|2025-02-12 07:52:50|108624.8|108574.8|108628.4|108603.4|108631.5|108603.4|108624.8|108574.8|21
1739346780000|2025-02-12 07:53:00|108629.2|108604.2|108624.8|108599.8|108634.3|108609.3|108624.8|108599.8|24
1739346790000|2025-02-12 07:53:10|108623.6|108598.6|108621.3|108596.3|108633.8|108605.9|108621.3|108582.5|18
1739346800000|2025-02-12 07:53:20|108633.8|108583.8|108623.7|108598.7|108637.5|108598.7|108623.7|108576.4|19
1739346810000|2025-02-12 07:53:30|108623.2|108598.2|108637.1|108612.1|108638.4|108613.4|108623.2|108598.2|22
1739346820000|2025-02-12 07:53:40|108635.5|108610.5|108623.2|108598.2|108635.5|108610.5|108622.5|108597.5|11
1739346830000|2025-02-12 07:53:50|108625.6|108600.6|108627.1|108602.1|108628.4|108603.4|108625.6|108600.6|5
1739346840000|2025-02-12 07:54:00|108627.8|108602.8|108619.1|108594.1|108629|108604|108618.2|108593.2|17
1739346850000|2025-02-12 07:54:10|108618.3|108593.3|108628.8|108603.8|108630|108605|108617.7|108592.7|9
1739346860000|2025-02-12 07:54:20|108628.1|108603.1|108639.6|108589.6|108643.9|108603.1|108628.1|108588.3|19
1739346870000|2025-02-12 07:54:30|108640.4|108590.4|108639.6|108589.6|108640.4|108590.4|108639.6|108589.6|2
1739346880000|2025-02-12 07:54:40|108638|108588|108626.2|108576.2|108638|108588|108625.3|108575.3|13
1739346890000|2025-02-12 07:54:50|108625.3|108575.3|108629.2|108579.2|108629.8|108579.8|108625.3|108575.3|5
1739346900000|2025-02-12 07:55:00|108627.8|108577.8|108638.8|108588.8|108642.3|108592.3|108621.7|108571.7|30
1739346910000|2025-02-12 07:55:10|108637.6|108587.6|108620.2|108595.2|108638|108595.8|108617.2|108584.1|13
1739346920000|2025-02-12 07:55:20|108616.9|108591.9|108609.8|108584.8|108621.4|108591.9|108609.8|108567.7|14
1739346930000|2025-02-12 07:55:30|108610.6|108585.6|108605.5|108555.5|108615.5|108585.6|108605.5|108555.5|22
1739346940000|2025-02-12 07:55:40|108606.4|108556.4|108579.8|108554.8|108606.4|108563.8|108578.1|108549.5|22
1739346950000|2025-02-12 07:55:50|108580.5|108555.5|108580.5|108555.5|108582.2|108557.2|108578.5|108553.5|17
1739346960000|2025-02-12 07:56:00|108583.2|108558.2|108603.6|108578.6|108618.4|108580.7|108583.2|108558.2|27
1739346970000|2025-02-12 07:56:10|108605.8|108580.8|108603.5|108578.5|108605.8|108580.8|108599.7|108574.7|15
1739346980000|2025-02-12 07:56:20|108604.4|108579.4|108597.9|108572.9|108606.7|108581.7|108597.9|108572.9|9
1739346990000|2025-02-12 07:56:30|108596.1|108571.1|108583.5|108533.5|108596.1|108571.1|108572.6|108533.1|31
1739347000000|2025-02-12 07:56:40|108581.9|108531.9|108565.6|108540.6|108582.1|108542.1|108565.6|108525.2|12
1739347010000|2025-02-12 07:56:50|108565.7|108540.7|108553|108528|108568.2|108543.2|108553|108528|33
1739347020000|2025-02-12 07:57:00|108552.2|108527.2|108567|108542|108571.6|108546.6|108551.6|108526.6|28
1739347030000|2025-02-12 07:57:10|108560.8|108535.8|108575.3|108550.3|108582.3|108557.3|108560.2|108535.2|31
1739347040000|2025-02-12 07:57:20|108574.7|108549.7|108573.6|108548.6|108577.1|108552.1|108573.6|108548.6|12
1739347050000|2025-02-12 07:57:30|108574.1|108549.1|108584.6|108559.6|108584.6|108559.6|108572.2|108547.2|20
1739347060000|2025-02-12 07:57:40|108586.4|108561.4|108591|108566|108591.7|108566.7|108578.9|108553.9|36
1739347070000|2025-02-12 07:57:50|108590.3|108565.3|108600.7|108575.7|108601.5|108576.5|108590.2|108565.2|23
1739347080000|2025-02-12 07:58:00|108601.9|108576.9|108592.5|108567.5|108601.9|108576.9|108587.2|108562.2|20
1739347090000|2025-02-12 07:58:10|108593.3|108568.3|108594.6|108569.6|108596.3|108571.3|108588.7|108563.7|15
1739347100000|2025-02-12 07:58:20|108593.5|108568.5|108600.6|108575.6|108605|108580|108593.5|108568.5|11
1739347110000|2025-02-12 07:58:30|108601.7|108576.7|108603.9|108578.9|108603.9|108578.9|108598.2|108573.2|14
1739347120000|2025-02-12 07:58:40|108602.9|108577.9|108597.1|108572.1|108606.2|108581.2|108596.7|108571.7|24
1739347130000|2025-02-12 07:58:50|108599|108574|108604.3|108579.3|108604.8|108579.8|108599|108574|10
1739347140000|2025-02-12 07:59:00|108603.1|108578.1|108601.3|108576.3|108603.1|108578.1|108599.6|108574.6|11
1739347150000|2025-02-12 07:59:10|108602.2|108577.2|108606.9|108581.9|108606.9|108581.9|108602.2|108577.2|17
1739347160000|2025-02-12 07:59:20|108606.1|108581.1|108591|108566|108606.1|108581.1|108588.6|108563.6|24
1739347170000|2025-02-12 07:59:30|108591.8|108566.8|108592.7|108567.7|108593.9|108568.9|108589.9|108564.9|21
1739347180000|2025-02-12 07:59:40|108591.1|108566.1|108587.2|108562.2|108593.3|108568.3|108587.2|108562.2|12
1739347190000|2025-02-12 07:59:50|108586.4|108561.4|108590.3|108565.3|108593.6|108568.6|108586.4|108561.4|15
1739347200000|2025-02-12 08:00:00|108587.4|108562.4|108616.4|108591.4|108618.2|108593.2|108587.4|108562.4|42
1739347210000|2025-02-12 08:00:10|108613.1|108588.1|108615.7|108590.7|108620.1|108595.1|108613.1|108588.1|19
1739347220000|2025-02-12 08:00:20|108616.6|108591.6|108627.6|108602.6|108627.6|108602.6|108611.9|108586.9|24
1739347230000|2025-02-12 08:00:30|108630.8|108605.8|108642.7|108617.7|108643.1|108618.1|108630.8|108605.8|32
1739347240000|2025-02-12 08:00:40|108641|108616|108654.9|108629.9|108660|108635|108639.9|108614.9|15
1739347250000|2025-02-12 08:00:50|108654.4|108629.4|108645.9|108620.9|108654.4|108629.4|108645.1|108620.1|10
1739347260000|2025-02-12 08:01:00|108646.5|108621.5|108657.8|108632.8|108663.2|108638.2|108646.5|108621.5|23
1739347270000|2025-02-12 08:01:10|108657|108632|108644.3|108619.3|108659.2|108634.2|108638.8|108613.8|29
1739347280000|2025-02-12 08:01:20|108645.1|108620.1|108617|108592|108645.2|108620.2|108617|108592|45
1739347290000|2025-02-12 08:01:30|108622.8|108597.8|108618|108593|108624.1|108599.1|108606.5|108581.5|48
1739347300000|2025-02-12 08:01:40|108617.5|108592.5|108616.7|108591.7|108622.2|108597.2|108613.8|108588.8|26
1739347310000|2025-02-12 08:01:50|108615.7|108590.7|108601.3|108576.3|108615.7|108590.7|108596.5|108571.5|40
1739347320000|2025-02-12 08:02:00|108600.5|108575.5|108622.2|108597.2|108622.2|108597.2|108600.5|108575.5|30
1739347330000|2025-02-12 08:02:10|108618.8|108593.8|108606.1|108581.1|108618.8|108593.8|108603.3|108578.3|26
1739347340000|2025-02-12 08:02:20|108605.1|108580.1|108597.9|108572.9|108605.1|108580.1|108593|108568|37
1739347350000|2025-02-12 08:02:30|108597|108572|108598.1|108573.1|108600|108575|108594.9|108569.9|24
1739347360000|2025-02-12 08:02:40|108597.3|108572.3|108606.4|108581.4|108607.2|108582.2|108597.3|108572.3|26
1739347370000|2025-02-12 08:02:50|108605.3|108580.3|108615.5|108590.5|108617.1|108592.1|108603.5|108578.5|16
1739347380000|2025-02-12 08:03:00|108616.4|108591.4|108617.5|108592.5|108621.9|108596.9|108615.9|108590.9|20
1739347390000|2025-02-12 08:03:10|108618.3|108593.3|108599.2|108574.2|108618.3|108593.3|108597.6|108572.6|24
1739347400000|2025-02-12 08:03:20|108598.4|108573.4|108597.2|108572.2|108599.5|108574.5|108595.2|108570.2|19
1739347410000|2025-02-12 08:03:30|108598|108573|108601|108576|108603.4|108578.4|108597.5|108572.5|15
1739347420000|2025-02-12 08:03:40|108600.2|108575.2|108600.1|108575.1|108602.8|108577.8|108598.2|108573.2|30
1739347430000|2025-02-12 08:03:50|108600.9|108575.9|108603.4|108578.4|108605.4|108580.4|108599.8|108574.8|15
1739347440000|2025-02-12 08:04:00|108604.3|108579.3|108601.3|108576.3|108607.8|108582.8|108595.5|108570.5|28
1739347450000|2025-02-12 08:04:10|108602.1|108577.1|108594.4|108569.4|108602.1|108577.1|108590.3|108565.3|40
1739347460000|2025-02-12 08:04:20|108593.6|108568.6|108600.9|108575.9|108605.3|108580.3|108591.1|108566.1|27
1739347470000|2025-02-12 08:04:30|108600.1|108575.1|108618.3|108568.3|108618.3|108576.2|108600.1|108560.6|24
1739347480000|2025-02-12 08:04:40|108616.8|108566.8|108618|108568|108627.2|108590.7|108609.8|108565.8|28
1739347490000|2025-02-12 08:04:50|108617.2|108567.2|108621.5|108571.5|108621.5|108571.5|108617.2|108567.2|8
1739347500000|2025-02-12 08:05:00|108619.5|108569.5|108615.2|108565.2|108623.5|108573.5|108614.4|108564.4|19
1739347510000|2025-02-12 08:05:10|108614.4|108564.4|108606.3|108581.3|108614.4|108581.6|108600.1|108551.4|29
1739347520000|2025-02-12 08:05:20|108607.2|108582.2|108609.3|108584.3|108615.4|108590.4|108607.2|108582.2|22
1739347530000|2025-02-12 08:05:30|108610.1|108585.1|108602.3|108577.3|108612.1|108587.1|108602.3|108577.3|17
1739347540000|2025-02-12 08:05:40|108603.9|108578.9|108600.3|108575.3|108606.7|108581.7|108597|108572|23
1739347550000|2025-02-12 08:05:50|108598.9|108573.9|108602.1|108577.1|108603.1|108578.1|108596.9|108571.9|18
1739347560000|2025-02-12 08:06:00|108602.7|108577.7|108607.4|108582.4|108607.4|108582.4|108595.2|108570.2|23
1739347570000|2025-02-12 08:06:10|108607.8|108582.8|108601.5|108576.5|108611.5|108586.5|108597.5|108572.5|16
1739347580000|2025-02-12 08:06:20|108599.7|108574.7|108606.3|108556.3|108606.3|108574.7|108581.7|108537.9|44
1739347590000|2025-02-12 08:06:30|108607.2|108557.2|108612.3|108562.3|108612.9|108570.3|108595.3|108553.2|22
1739347600000|2025-02-12 08:06:40|108611.3|108561.3|108599.5|108549.5|108611.6|108561.6|108597.4|108547.4|19
1739347610000|2025-02-12 08:06:50|108600.3|108550.3|108595.1|108570.1|108602.7|108572.2|108586.3|108550.3|22
1739347620000|2025-02-12 08:07:00|108595.9|108570.9|108593.1|108568.1|108599.6|108574.6|108585.4|108560.4|37
1739347630000|2025-02-12 08:07:10|108595.1|108570.1|108575.8|108550.8|108598.4|108573.4|108575|108550|33
1739347640000|2025-02-12 08:07:20|108575.5|108550.5|108575.1|108550.1|108578.3|108553.3|108575.1|108550.1|19
1739347650000|2025-02-12 08:07:30|108576.1|108551.1|108576.7|108551.7|108578.1|108553.1|108574.5|108549.5|21
1739347660000|2025-02-12 08:07:40|108577.5|108552.5|108589.8|108564.8|108592.2|108567.2|108576.7|108551.7|21
1739347670000|2025-02-12 08:07:50|108588.9|108563.9|108598.3|108573.3|108600.3|108575.3|108588.9|108563.9|21
1739347680000|2025-02-12 08:08:00|108599.1|108574.1|108604.6|108579.6|108604.6|108579.6|108596.9|108571.9|21
1739347690000|2025-02-12 08:08:10|108605.4|108580.4|108627.7|108577.7|108629.8|108598.7|108604.4|108576.8|33
1739347700000|2025-02-12 08:08:20|108626.8|108576.8|108625.9|108575.9|108628.5|108578.5|108625.9|108575.9|12
1739347710000|2025-02-12 08:08:30|108617|108592|108618.6|108593.6|108621.8|108596.8|108609.9|108584.9|38
1739347720000|2025-02-12 08:08:40|108617.8|108592.8|108622|108597|108622.9|108597.9|108616.1|108591.1|17
1739347730000|2025-02-12 08:08:50|108621.2|108596.2|108622|108597|108627.4|108602.4|108621.2|108596.2|25
1739347740000|2025-02-12 08:09:00|108622.8|108597.8|108621.8|108596.8|108627.4|108602.4|108620|108595|7
1739347750000|2025-02-12 08:09:10|108622.6|108597.6|108604.2|108579.2|108625.7|108600.7|108601|108576|21
1739347760000|2025-02-12 08:09:20|108603.4|108578.4|108616.9|108566.9|108619.2|108583.1|108603.4|108563.9|23
1739347770000|2025-02-12 08:09:30|108615.7|108565.7|108629.6|108579.6|108630.9|108580.9|108615.2|108565.2|10
1739347780000|2025-02-12 08:09:40|108630.3|108580.3|108624.5|108574.5|108630.3|108580.3|108624.1|108574.1|22
1739347790000|2025-02-12 08:09:50|108625.5|108575.5|108622.1|108572.1|108626.3|108576.3|108622.1|108572.1|10
1739347800000|2025-02-12 08:10:00|108622.9|108572.9|108605.7|108580.7|108623.1|108582.6|108602.9|108571.1|21
1739347810000|2025-02-12 08:10:10|108606.5|108581.5|108603.3|108578.3|108609|108584|108603.3|108578.3|16
1739347820000|2025-02-12 08:10:20|108603.8|108578.8|108605|108580|108606.5|108581.5|108603.3|108578.3|7
1739347830000|2025-02-12 08:10:30|108605.8|108580.8|108605|108580|108605.8|108580.8|108605|108580|2
1739347840000|2025-02-12 08:10:40|108606|108581|108601.5|108576.5|108607.3|108582.3|108600.7|108575.7|8
1739347850000|2025-02-12 08:10:50|108595|108570|108598.3|108573.3|108598.3|108573.3|108593.2|108568.2|7
1739347860000|2025-02-12 08:11:00|108599.1|108574.1|108602|108577|108602|108577|108593.8|108568.8|19
1739347870000|2025-02-12 08:11:10|108616.7|108591.7|108625.6|108600.6|108632.5|108607.5|108616.7|108591.7|24
1739347880000|2025-02-12 08:11:20|108625|108600|108635.2|108610.2|108639.3|108614.3|108621.6|108596.6|22
1739347890000|2025-02-12 08:11:30|108640|108615|108634|108609|108640|108615|108632|108607|16
1739347900000|2025-02-12 08:11:40|108633|108608|108649.7|108624.7|108652.8|108627.8|108633|108608|25
1739347910000|2025-02-12 08:11:50|108652.5|108627.5|108667.2|108617.2|108667.2|108638.9|108647.5|108617.2|29
1739347920000|2025-02-12 08:12:00|108666.3|108616.3|108653.1|108628.1|108668.8|108631.6|108646|108616.3|36
1739347930000|2025-02-12 08:12:10|108653.8|108628.8|108656.1|108631.1|108667.8|108642.8|108652.8|108627.8|19
1739347940000|2025-02-12 08:12:20|108652.1|108627.1|108665.4|108640.4|108669.4|108644.4|108650.4|108625.4|24
1739347950000|2025-02-12 08:12:30|108666.3|108641.3|108677.8|108627.8|108679.5|108642.2|108665.5|108627.8|13
1739347960000|2025-02-12 08:12:40|108676.2|108626.2|108652.4|108627.4|108676.2|108637.5|108650.2|108625.2|12
1739347970000|2025-02-12 08:12:50|108653.3|108628.3|108656|108631|108660.8|108635.8|108653.3|108628.3|17
1739347980000|2025-02-12 08:13:00|108657|108632|108661.7|108636.7|108661.7|108636.7|108654.8|108629.8|12
1739347990000|2025-02-12 08:13:10|108663.4|108638.4|108664.4|108639.4|108664.4|108639.4|108662.5|108637.5|4
1739348000000|2025-02-12 08:13:20|108663.6|108638.6|108660.5|108635.5|108664.2|108639.2|108660|108635|12
1739348010000|2025-02-12 08:13:30|108661.4|108636.4|108661.2|108636.2|108664.2|108639.2|108661.2|108636.2|6
1739348020000|2025-02-12 08:13:40|108662.3|108637.3|108665.2|108640.2|108672.8|108647.8|108662.3|108637.3|22
1739348030000|2025-02-12 08:13:50|108667.2|108642.2|108666.1|108641.1|108668.4|108643.4|108663.3|108638.3|10
1739348040000|2025-02-12 08:14:00|108666.2|108641.2|108664.7|108639.7|108666.2|108641.2|108659.5|108634.5|9
1739348050000|2025-02-12 08:14:10|108663.7|108638.7|108656.8|108631.8|108663.7|108638.7|108654.2|108629.2|25
1739348060000|2025-02-12 08:14:20|108657.6|108632.6|108654.3|108629.3|108657.6|108632.6|108647.7|108605.8|16
1739348070000|2025-02-12 08:14:30|108653.5|108628.5|108652.7|108627.7|108657.3|108632.3|108652.7|108627.7|10
1739348080000|2025-02-12 08:14:40|108653.7|108628.7|108654.6|108629.6|108654.6|108629.6|108653.7|108628.7|6
1739348090000|2025-02-12 08:14:50|108653.7|108628.7|108653.2|108628.2|108658.4|108633.4|108653.2|108628.2|11
1739348100000|2025-02-12 08:15:00|108652.4|108627.4|108649.5|108624.5|108653.2|108628.2|108642.6|108617.6|24
1739348110000|2025-02-12 08:15:10|108648.7|108623.7|108650.4|108625.4|108651.3|108626.3|108646.1|108621.1|14
1739348120000|2025-02-12 08:15:20|108649.6|108624.6|108646.7|108621.7|108650.4|108625.4|108645|108620|18
1739348130000|2025-02-12 08:15:30|108645.5|108620.5|108641.3|108616.3|108653.3|108620.5|108636.8|108602.3|13
1739348140000|2025-02-12 08:15:40|108639.6|108614.6|108642|108617|108646.5|108621.5|108639.6|108614.6|14
1739348150000|2025-02-12 08:15:50|108640.2|108615.2|108650.7|108625.7|108651.6|108626.6|108640.2|108615.2|8
1739348160000|2025-02-12 08:16:00|108649.8|108624.8|108650.7|108625.7|108653.3|108628.3|108647.4|108622.4|16
1739348170000|2025-02-12 08:16:10|108651.6|108626.6|108650.7|108625.7|108651.6|108626.6|108650.7|108625.7|2
1739348180000|2025-02-12 08:16:20|108651.9|108626.9|108651.8|108626.8|108654.2|108629.2|108651|108626|7
1739348190000|2025-02-12 08:16:30|108649|108624|108646.4|108621.4|108649|108624|108644.8|108619.8|6
1739348200000|2025-02-12 08:16:40|108647.5|108622.5|108657.2|108632.2|108659.1|108634.1|108647.5|108622.5|13
1739348210000|2025-02-12 08:16:50|108658|108633|108661.1|108636.1|108662.8|108637.8|108658|108633|10
1739348220000|2025-02-12 08:17:00|108659.9|108634.9|108665.1|108640.1|108666.4|108641.4|108659.1|108634.1|17
1739348230000|2025-02-12 08:17:10|108666.5|108641.5|108673.7|108648.7|108681.2|108656.2|108666.5|108641.5|18
1739348240000|2025-02-12 08:17:20|108674.6|108649.6|108682.6|108657.6|108682.6|108657.6|108674.6|108649.6|26
1739348250000|2025-02-12 08:17:30|108680.7|108655.7|108688.1|108663.1|108694.9|108669.9|108680.7|108655.7|11
1739348260000|2025-02-12 08:17:40|108686.6|108661.6|108686.4|108661.4|108693.7|108668.7|108680.8|108655.8|25
1739348270000|2025-02-12 08:17:50|108687.1|108662.1|108685.9|108660.9|108687.1|108662.1|108683.8|108658.8|9
1739348280000|2025-02-12 08:18:00|108687.3|108662.3|108677.5|108652.5|108688.3|108663.3|108677.5|108652.5|17
1739348290000|2025-02-12 08:18:10|108678.3|108653.3|108682.4|108657.4|108682.4|108657.4|108677.5|108652.5|14
1739348300000|2025-02-12 08:18:20|108682.3|108657.3|108681.4|108656.4|108684.1|108659.1|108675.3|108650.3|22
1739348310000|2025-02-12 08:18:30|108682.3|108657.3|108665.5|108640.5|108691.2|108666.2|108664.4|108639.4|13
1739348320000|2025-02-12 08:18:40|108663.7|108638.7|108667.3|108642.3|108667.7|108642.7|108662.8|108637.8|15
1739348330000|2025-02-12 08:18:50|108672.7|108647.7|108680.8|108655.8|108681.9|108656.9|108671.1|108646.1|13
1739348340000|2025-02-12 08:19:00|108679.2|108654.2|108696.7|108646.7|108696.9|108656|108675.5|108638.9|17
1739348350000|2025-02-12 08:19:10|108696|108646|108696.1|108646.1|108696.1|108646.1|108694|108644|7
1739348360000|2025-02-12 08:19:20|108698.6|108648.6|108699.4|108649.4|108700.3|108650.3|108695.8|108645.8|11
1739348370000|2025-02-12 08:19:30|108698.2|108648.2|108704.7|108654.7|108705.1|108655.1|108698.2|108648.2|11
1739348380000|2025-02-12 08:19:40|108703.4|108653.4|108709.6|108659.6|108710.7|108660.7|108703.4|108653.4|6
1739348390000|2025-02-12 08:19:50|108710.6|108660.6|108712.1|108662.1|108716.7|108666.7|108710.6|108660.6|17
1739348400000|2025-02-12 08:20:00|108713|108663|108728.1|108678.1|108728.1|108678.1|108713|108663|11
1739348410000|2025-02-12 08:20:10|108729|108679|108727.7|108677.7|108730.4|108680.4|108725.9|108675.9|21
1739348420000|2025-02-12 08:20:20|108728.6|108678.6|108729.5|108679.5|108731.4|108681.4|108726.4|108676.4|14
1739348430000|2025-02-12 08:20:30|108727.8|108677.8|108737.7|108687.7|108740|108690|108727.8|108677.8|23
1739348440000|2025-02-12 08:20:40|108737.2|108687.2|108718.5|108693.5|108743|108693.9|108714.8|108679.7|40
1739348450000|2025-02-12 08:20:50|108716.7|108691.7|108713.6|108688.6|108717.5|108692.5|108710.5|108685.5|19
1739348460000|2025-02-12 08:21:00|108712.3|108687.3|108712.6|108687.6|108714.5|108689.5|108711.8|108686.8|10
1739348470000|2025-02-12 08:21:10|108715.1|108690.1|108708.9|108683.9|108715.1|108690.1|108707.6|108682.6|15
1739348480000|2025-02-12 08:21:20|108707.6|108682.6|108711.7|108686.7|108712.8|108687.8|108707|108682|11
1739348490000|2025-02-12 08:21:30|108712.5|108687.5|108709.7|108684.7|108713.7|108688.7|108709.7|108684.7|8
1739348500000|2025-02-12 08:21:40|108710.9|108685.9|108708.1|108683.1|108710.9|108685.9|108706.8|108681.8|27
1739348510000|2025-02-12 08:21:50|108708.9|108683.9|108708.3|108683.3|108710.4|108685.4|108708.3|108683.3|10
1739348520000|2025-02-12 08:22:00|108707.1|108682.1|108702.6|108677.6|108707.1|108682.1|108698.8|108673.8|18
1739348530000|2025-02-12 08:22:10|108701.4|108676.4|108722.5|108672.5|108722.5|108681.2|108701.4|108672.5|7
1739348540000|2025-02-12 08:22:20|108723.3|108673.3|108738|108713|108752.1|108713|108712.1|108673.3|24
1739348550000|2025-02-12 08:22:30|108738.8|108713.8|108745.4|108720.4|108757.3|108720.4|108738|108700.8|27
1739348560000|2025-02-12 08:22:40|108746.6|108721.6|108745.2|108720.2|108748.1|108723.1|108744.3|108719.3|12
1739348570000|2025-02-12 08:22:50|108744.2|108719.2|108744|108719|108758.7|108719.8|108743.4|108706.6|8
1739348580000|2025-02-12 08:23:00|108742.8|108717.8|108721.3|108696.3|108742.8|108717.8|108718.5|108693.5|30
1739348590000|2025-02-12 08:23:10|108720.5|108695.5|108742.6|108692.6|108751|108710.4|108720.5|108691.7|33
1739348600000|2025-02-12 08:23:20|108743.3|108693.3|108742.3|108692.3|108744.1|108694.1|108742.3|108692.3|7
1739348610000|2025-02-12 08:23:30|108743.7|108693.7|108737.7|108712.7|108743.7|108713.7|108733.7|108693.7|12
1739348620000|2025-02-12 08:23:40|108737|108712|108737.9|108712.9|108737.9|108712.9|108733.3|108708.3|12
1739348630000|2025-02-12 08:23:50|108737.2|108712.2|108740.5|108715.5|108741.2|108716.2|108737.2|108712.2|11
1739348640000|2025-02-12 08:24:00|108738.9|108713.9|108728.9|108703.9|108738.9|108713.9|108725.1|108700.1|15
1739348650000|2025-02-12 08:24:10|108727.8|108702.8|108727.2|108702.2|108729.5|108704.5|108720.3|108695.3|14
1739348660000|2025-02-12 08:24:20|108725.5|108700.5|108725|108700|108728.5|108703.5|108724.4|108699.4|13
1739348670000|2025-02-12 08:24:30|108726|108701|108722.4|108697.4|108726|108701|108718.5|108693.5|11
1739348680000|2025-02-12 08:24:40|108723.2|108698.2|108730|108705|108732.8|108707.8|108723.2|108698.2|11
1739348690000|2025-02-12 08:24:50|108729.2|108704.2|108731.7|108706.7|108734.3|108709.3|108726.6|108701.6|12
1739348700000|2025-02-12 08:25:00|108732.2|108707.2|108723|108698|108732.2|108707.2|108717.7|108692.7|15
1739348710000|2025-02-12 08:25:10|108722.2|108697.2|108720.3|108695.3|108723.2|108698.2|108720.2|108695.2|8
1739348720000|2025-02-12 08:25:20|108721.5|108696.5|108732|108707|108732|108707|108721.3|108696.3|11
1739348730000|2025-02-12 08:25:30|108732.7|108707.7|108732.1|108707.1|108734.1|108709.1|108731.2|108706.2|9
1739348740000|2025-02-12 08:25:40|108732.9|108707.9|108741|108716|108742.3|108717.3|108732.9|108707.9|7
1739348750000|2025-02-12 08:25:50|108739.7|108714.7|108740.5|108715.5|108741.7|108716.7|108738.5|108713.5|6
1739348760000|2025-02-12 08:26:00|108741.7|108716.7|108738.7|108713.7|108742.6|108717.6|108738.7|108713.7|8
1739348770000|2025-02-12 08:26:10|108737.8|108712.8|108747.5|108722.5|108747.5|108722.5|108737.8|108712.8|7
1739348780000|2025-02-12 08:26:20|108746.4|108721.4|108749|108724|108750.8|108725.8|108740.1|108715.1|7
1739348790000|2025-02-12 08:26:30|108748|108723|108744.1|108719.1|108748|108723|108741.6|108716.6|22
1739348800000|2025-02-12 08:26:40|108742.3|108717.3|108746.1|108721.1|108754.6|108721.9|108742.3|108701.4|15
1739348810000|2025-02-12 08:26:50|108746.9|108721.9|108753.6|108728.6|108754.6|108729.6|108746.9|108721.9|14
1739348820000|2025-02-12 08:27:00|108752.8|108727.8|108751.3|108726.3|108752.8|108727.8|108748.3|108723.3|8
1739348830000|2025-02-12 08:27:10|108752.3|108727.3|108747.1|108722.1|108752.3|108727.3|108741|108716|23
1739348840000|2025-02-12 08:27:20|108747.9|108722.9|108743.5|108718.5|108755.4|108730.4|108742.2|108717.2|28
1739348850000|2025-02-12 08:27:30|108742.7|108717.7|108749.5|108724.5|108750.2|108725.2|108739.5|108714.5|21
1739348860000|2025-02-12 08:27:40|108748.8|108723.8|108743.3|108718.3|108750.1|108725.1|108738|108713|18
1739348870000|2025-02-12 08:27:50|108742.1|108717.1|108737.8|108712.8|108742.1|108717.1|108736.6|108711.6|12
1739348880000|2025-02-12 08:28:00|108736.6|108711.6|108736.7|108711.7|108738.7|108713.7|108736.6|108711.6|9
1739348890000|2025-02-12 08:28:10|108737.5|108712.5|108742.4|108717.4|108742.4|108717.4|108737.5|108712.5|3
1739348900000|2025-02-12 08:28:20|108738.7|108713.7|108742.6|108717.6|108742.6|108717.6|108737.5|108712.5|7
1739348910000|2025-02-12 08:28:30|108743.9|108718.9|108740.7|108715.7|108747|108722|108738.6|108713.6|16
1739348920000|2025-02-12 08:28:40|108740|108715|108745.9|108720.9|108748.8|108723.8|108738.7|108713.7|18
1739348930000|2025-02-12 08:28:50|108746.7|108721.7|108747.4|108722.4|108748.8|108723.8|108746.7|108721.7|7
1739348940000|2025-02-12 08:29:00|108750.2|108725.2|108752.2|108727.2|108756.5|108731.5|108749|108724|13
1739348950000|2025-02-12 08:29:10|108752.9|108727.9|108758.9|108733.9|108758.9|108733.9|108752.9|108727.9|8
1739348960000|2025-02-12 08:29:20|108757.7|108732.7|108752.9|108727.9|108758.2|108733.2|108751.9|108726.9|13
1739348970000|2025-02-12 08:29:30|108754.2|108729.2|108757.9|108732.9|108761.2|108736.2|108752.2|108727.2|6
1739348980000|2025-02-12 08:29:40|108757.1|108732.1|108755.9|108730.9|108759.3|108734.3|108754.7|108729.7|11
1739348990000|2025-02-12 08:29:50|108756.7|108731.7|108764.7|108739.7|108764.7|108739.7|108753.5|108728.5|16
1739349000000|2025-02-12 08:30:00|108765.4|108740.4|108776.8|108751.8|108776.8|108751.8|108759.8|108734.8|18
1739349010000|2025-02-12 08:30:10|108774.4|108749.4|108770.1|108745.1|108778.4|108753.4|108768.4|108743.4|17
1739349020000|2025-02-12 08:30:20|108774.1|108749.1|108761.3|108736.3|108774.9|108749.9|108760.8|108735.8|12
1739349030000|2025-02-12 08:30:30|108762.1|108737.1|108777.8|108752.8|108777.9|108752.9|108762.1|108737.1|18
1739349040000|2025-02-12 08:30:40|108778.6|108753.6|108777.9|108752.9|108779.1|108754.1|108777.9|108752.9|6
1739349050000|2025-02-12 08:30:50|108777.2|108752.2|108768.9|108743.9|108777.2|108752.2|108767.7|108742.7|19
1739349060000|2025-02-12 08:31:00|108765.3|108740.3|108757.2|108732.2|108765.3|108740.3|108756.4|108731.4|20
1739349070000|2025-02-12 08:31:10|108753.2|108728.2|108747.6|108722.6|108753.2|108728.2|108747.6|108722.6|16
1739349080000|2025-02-12 08:31:20|108747|108722|108745.4|108720.4|108747.3|108722.3|108737.6|108712.6|20
1739349090000|2025-02-12 08:31:30|108743.9|108718.9|108744.5|108719.5|108745.5|108720.5|108740.1|108715.1|20
1739349100000|2025-02-12 08:31:40|108742.8|108717.8|108741.9|108716.9|108746.1|108721.1|108736.1|108711.1|16
1739349110000|2025-02-12 08:31:50|108742.5|108717.5|108738.9|108713.9|108742.5|108717.5|108738.9|108713.9|10
1739349120000|2025-02-12 08:32:00|108737.8|108712.8|108730.7|108705.7|108737.8|108712.8|108729.3|108704.3|13
1739349130000|2025-02-12 08:32:10|108731.4|108706.4|108721.7|108696.7|108731.4|108706.4|108714.9|108689.9|18
1739349140000|2025-02-12 08:32:20|108723.2|108698.2|108726.1|108701.1|108729.9|108704.9|108723.2|108698.2|9
1739349150000|2025-02-12 08:32:30|108725.8|108700.8|108730.9|108705.9|108730.9|108705.9|108723.5|108698.5|14
1739349160000|2025-02-12 08:32:40|108729.5|108704.5|108741|108716|108741|108716|108729.5|108704.5|13
1739349170000|2025-02-12 08:32:50|108739.6|108714.6|108736.4|108711.4|108741.7|108716.7|108735.1|108710.1|14
1739349180000|2025-02-12 08:33:00|108734.3|108709.3|108741.3|108716.3|108742.6|108717.6|108734.3|108709.3|12
1739349190000|2025-02-12 08:33:10|108740.6|108715.6|108735.8|108710.8|108740.6|108715.6|108735|108710|19
1739349200000|2025-02-12 08:33:20|108736.9|108711.9|108736.1|108711.1|108736.9|108711.9|108734.8|108709.8|6
1739349210000|2025-02-12 08:33:30|108735.2|108710.2|108732.7|108707.7|108735.2|108710.2|108731.4|108706.4|11
1739349220000|2025-02-12 08:33:40|108730.2|108705.2|108731.5|108706.5|108732.7|108707.7|108730.2|108705.2|8
1739349230000|2025-02-12 08:33:50|108730.5|108705.5|108719.8|108694.8|108730.5|108705.5|108717|108692|26
1739349240000|2025-02-12 08:34:00|108718.9|108693.9|108709.5|108684.5|108718.9|108693.9|108707.8|108682.8|28
1739349250000|2025-02-12 08:34:10|108710.5|108685.5|108717|108692|108721.3|108695.1|108710.5|108671.3|26
1739349260000|2025-02-12 08:34:20|108715.9|108690.9|108726.7|108701.7|108726.7|108701.7|108715.9|108690.9|23
1739349270000|2025-02-12 08:34:30|108725.6|108700.6|108725.7|108700.7|108728.4|108703.4|108725.5|108700.5|8
1739349280000|2025-02-12 08:34:40|108727|108702|108724.7|108699.7|108727|108702|108722.3|108697.3|9
1739349290000|2025-02-12 08:34:50|108726.4|108701.4|108734.4|108709.4|108736.9|108711.9|108725.6|108700.6|18
1739349300000|2025-02-12 08:35:00|108731.9|108706.9|108738|108713|108740|108715|108731.1|108706.1|22
1739349310000|2025-02-12 08:35:10|108738.8|108713.8|108743.8|108718.8|108747.3|108722.3|108738.8|108713.8|16
1739349320000|2025-02-12 08:35:20|108742.8|108717.8|108736.5|108711.5|108743.1|108718.1|108734.6|108709.6|18
1739349330000|2025-02-12 08:35:30|108737.6|108712.6|108731.4|108706.4|108741.4|108716.4|108731.4|108706.4|14
1739349340000|2025-02-12 08:35:40|108730.4|108705.4|108731.2|108706.2|108731.2|108706.2|108726.6|108701.6|18
1739349350000|2025-02-12 08:35:50|108732.2|108707.2|108731.4|108706.4|108732.2|108707.2|108731.4|108706.4|6
1739349360000|2025-02-12 08:36:00|108730.4|108705.4|108732.9|108707.9|108733.8|108708.8|108727.2|108702.2|14
1739349370000|2025-02-12 08:36:10|108738|108713|108729.5|108704.5|108741.7|108716.7|108729.5|108704.5|9
1739349380000|2025-02-12 08:36:20|108731.9|108706.9|108731|108706|108732.9|108707.9|108730|108705|12
1739349390000|2025-02-12 08:36:30|108731.9|108706.9|108728.7|108703.7|108731.9|108706.9|108726|108701|17
1739349400000|2025-02-12 08:36:40|108729.6|108704.6|108732.1|108707.1|108732.9|108707.9|108728.8|108703.8|10
1739349410000|2025-02-12 08:36:50|108731.1|108706.1|108732.1|108707.1|108732.1|108707.1|108730|108705|16
1739349420000|2025-02-12 08:37:00|108734.1|108709.1|108731.5|108706.5|108734.1|108709.1|108731.5|108706.5|3
1739349430000|2025-02-12 08:37:10|108732.4|108707.4|108732.5|108707.5|108737.2|108712.2|108732.4|108707.4|8
1739349440000|2025-02-12 08:37:20|108734.1|108709.1|108736.8|108711.8|108744.8|108719.8|108732.5|108707.5|13
1739349450000|2025-02-12 08:37:30|108735.9|108710.9|108731.4|108706.4|108737.6|108712.6|108729.2|108704.2|19
1739349460000|2025-02-12 08:37:40|108730.1|108705.1|108718|108693|108731.4|108706.4|108717.3|108692.3|9
1739349470000|2025-02-12 08:37:50|108718.8|108693.8|108717.6|108692.6|108720.2|108695.2|108716.7|108691.7|13
1739349480000|2025-02-12 08:38:00|108716.7|108691.7|108723|108698|108723.9|108698.9|108712.2|108687.2|21
1739349490000|2025-02-12 08:38:10|108723.9|108698.9|108723|108698|108723.9|108698.9|108723|108698|2
1739349500000|2025-02-12 08:38:20|108721.5|108696.5|108723.1|108698.1|108724|108699|108721.4|108696.4|6
1739349510000|2025-02-12 08:38:30|108723.2|108698.2|108719.5|108694.5|108723.2|108698.2|108719.5|108694.5|9
1739349520000|2025-02-12 08:38:40|108718.4|108693.4|108714.2|108689.2|108718.4|108693.4|108712.8|108687.8|8
1739349530000|2025-02-12 08:38:50|108715.4|108690.4|108713.4|108688.4|108716.2|108691.2|108711.7|108686.7|8
1739349540000|2025-02-12 08:39:00|108712.5|108687.5|108713.2|108688.2|108714|108689|108709.2|108684.2|12
1739349550000|2025-02-12 08:39:10|108712.2|108687.2|108707.2|108682.2|108712.2|108687.2|108707.2|108682.2|7
1739349560000|2025-02-12 08:39:20|108708|108683|108709.6|108684.6|108709.6|108684.6|108707.2|108682.2|12
1739349570000|2025-02-12 08:39:30|108710.7|108685.7|108708.7|108683.7|108710.7|108685.7|108708.7|108683.7|5
1739349580000|2025-02-12 08:39:40|108707.7|108682.7|108714.7|108689.7|108714.7|108689.7|108705.8|108680.8|7
1739349590000|2025-02-12 08:39:50|108715.5|108690.5|108713.1|108688.1|108715.5|108690.5|108711.4|108686.4|13
1739349600000|2025-02-12 08:40:00|108714.8|108689.8|108705.8|108680.8|108714.8|108689.8|108704.8|108679.8|13
1739349610000|2025-02-12 08:40:10|108707.1|108682.1|108696.4|108671.4|108707.1|108682.1|108696.4|108671.4|8
1739349620000|2025-02-12 08:40:20|108697.4|108672.4|108701.6|108676.6|108705.9|108680.9|108697.4|108672.4|11
1739349630000|2025-02-12 08:40:30|108700.5|108675.5|108703.1|108678.1|108703.1|108678.1|108698.3|108673.3|10
1739349640000|2025-02-12 08:40:40|108704.1|108679.1|108713.1|108688.1|108724.2|108699.2|108703.2|108678.2|17
1739349650000|2025-02-12 08:40:50|108709.4|108684.4|108708.9|108683.9|108722.5|108688.7|108708.9|108670.2|20
1739349660000|2025-02-12 08:41:00|108707.5|108682.5|108708.6|108683.6|108710.1|108685.1|108707.5|108682.5|4
1739349670000|2025-02-12 08:41:10|108709.9|108684.9|108708.6|108683.6|108710.3|108685.3|108708.6|108683.6|7
1739349680000|2025-02-12 08:41:20|108709.8|108684.8|108710.3|108685.3|108714.3|108689.3|108708.6|108683.6|12
1739349690000|2025-02-12 08:41:30|108709.5|108684.5|108710.4|108685.4|108711.3|108686.3|108707.7|108682.7|14
1739349700000|2025-02-12 08:41:40|108709.5|108684.5|108713.6|108688.6|108717.8|108692.8|108709.5|108684.5|10
1739349710000|2025-02-12 08:41:50|108713.7|108688.7|108709.6|108684.6|108714.6|108689.6|108708.7|108683.7|8
1739349720000|2025-02-12 08:42:00|108708.5|108683.5|108701.4|108676.4|108708.8|108683.8|108701.4|108676.4|15
1739349730000|2025-02-12 08:42:10|108700.4|108675.4|108691.3|108666.3|108701.1|108676.1|108690.4|108665.4|19
1739349740000|2025-02-12 08:42:20|108692.3|108667.3|108687.5|108662.5|108695.1|108670.1|108687.5|108662.5|25
1739349750000|2025-02-12 08:42:30|108688.4|108663.4|108689.2|108664.2|108689.2|108664.2|108688.4|108663.4|6
1739349760000|2025-02-12 08:42:40|108688.4|108663.4|108685.9|108660.9|108690.4|108665.4|108683.1|108658.1|17
1739349770000|2025-02-12 08:42:50|108686.9|108661.9|108685.5|108660.5|108687.7|108662.7|108683.7|108658.7|7
1739349780000|2025-02-12 08:43:00|108687.9|108662.9|108687.7|108662.7|108688.7|108663.7|108685|108660|8
1739349790000|2025-02-12 08:43:10|108686.9|108661.9|108682.8|108657.8|108686.9|108661.9|108681.9|108656.9|7
1739349800000|2025-02-12 08:43:20|108680.9|108655.9|108686.2|108661.2|108686.2|108661.2|108680.9|108655.9|8
1739349810000|2025-02-12 08:43:30|108684.7|108659.7|108683.7|108658.7|108684.7|108659.7|108681.9|108656.9|10
1739349820000|2025-02-12 08:43:40|108684.5|108659.5|108683.5|108658.5|108684.7|108659.7|108681.8|108656.8|6
1739349830000|2025-02-12 08:43:50|108681.4|108656.4|108689.5|108664.5|108689.5|108664.5|108680.4|108655.4|12
1739349840000|2025-02-12 08:44:00|108687.9|108662.9|108697.1|108672.1|108698.7|108673.7|108687.9|108662.9|10
1739349850000|2025-02-12 08:44:10|108696.3|108671.3|108698|108673|108698|108673|108696.3|108671.3|3
1739349870000|2025-02-12 08:44:30|108699|108674|108707.2|108682.2|108708.6|108683.6|108699|108674|14
1739349880000|2025-02-12 08:44:40|108708|108683|108721.8|108696.8|108721.8|108696.8|108708|108683|22
1739349890000|2025-02-12 08:44:50|108722.7|108697.7|108713.7|108688.7|108722.7|108697.7|108711.7|108686.7|15
1739349900000|2025-02-12 08:45:00|108714.7|108689.7|108711.9|108686.9|108715.9|108690.9|108711.9|108686.9|10
1739349910000|2025-02-12 08:45:10|108712.8|108687.8|108712.7|108687.7|108714|108689|108711.9|108686.9|12
1739349920000|2025-02-12 08:45:20|108713.5|108688.5|108718.5|108693.5|108719.3|108694.3|108713.5|108688.5|11
1739349930000|2025-02-12 08:45:30|108719.3|108694.3|108708.2|108683.2|108720.3|108695.3|108707.3|108682.3|12
1739349940000|2025-02-12 08:45:40|108707.3|108682.3|108707.3|108682.3|108708.2|108683.2|108707.3|108682.3|7
1739349950000|2025-02-12 08:45:50|108706.4|108681.4|108706.4|108681.4|108707.3|108682.3|108702.9|108677.9|11
1739349960000|2025-02-12 08:46:00|108708.6|108683.6|108709.7|108684.7|108714.1|108689.1|108707.5|108682.5|18
1739349970000|2025-02-12 08:46:10|108707.9|108682.9|108709.7|108684.7|108711.3|108686.3|108707.9|108682.9|11
1739349980000|2025-02-12 08:46:20|108708.9|108683.9|108709.7|108684.7|108709.7|108684.7|108708.9|108683.9|6
1739349990000|2025-02-12 08:46:30|108708.9|108683.9|108711.3|108686.3|108712.1|108687.1|108708.9|108683.9|10
1739350010000|2025-02-12 08:46:50|108712.3|108687.3|108696.7|108671.7|108712.5|108687.5|108695.8|108670.8|17
1739350020000|2025-02-12 08:47:00|108697.8|108672.8|108709.7|108684.7|108710.5|108685.5|108697.8|108672.8|17
1739350030000|2025-02-12 08:47:10|108710.6|108685.6|108713.3|108688.3|108716.9|108691.9|108710.6|108685.6|9
1739350040000|2025-02-12 08:47:20|108714.3|108689.3|108713|108688|108714.3|108689.3|108712.5|108687.5|13
1739350050000|2025-02-12 08:47:30|108712.5|108687.5|108719.1|108694.1|108719.1|108694.1|108703.9|108678.9|8
1739350060000|2025-02-12 08:47:40|108719.9|108694.9|108716.7|108691.7|108719.9|108694.9|108713.6|108688.6|12
1739350070000|2025-02-12 08:47:50|108714.8|108689.8|108714.9|108689.9|108716.9|108691.9|108714.1|108689.1|8
1739350080000|2025-02-12 08:48:00|108716.2|108691.2|108712|108687|108716.2|108691.2|108712|108687|10
1739350090000|2025-02-12 08:48:10|108713.7|108688.7|108715.3|108690.3|108715.3|108690.3|108713.7|108688.7|2
1739350100000|2025-02-12 08:48:20|108712.9|108687.9|108724.1|108699.1|108724.1|108699.1|108712.9|108687.9|12
1739350110000|2025-02-12 08:48:30|108729.6|108704.6|108725.1|108700.1|108739.5|108714.5|108724.2|108699.2|13
1739350120000|2025-02-12 08:48:40|108724.2|108699.2|108733.1|108708.1|108734|108709|108724.2|108699.2|12
1739350130000|2025-02-12 08:48:50|108734.2|108709.2|108734|108709|108736.8|108711.8|108734|108709|5
1739350140000|2025-02-12 08:49:00|108735|108710|108735.5|108710.5|108735.5|108710.5|108734.5|108709.5|3
1739350150000|2025-02-12 08:49:10|108734.7|108709.7|108734.4|108709.4|108734.7|108709.7|108730.6|108705.6|9
1739350160000|2025-02-12 08:49:20|108735.2|108710.2|108730.1|108705.1|108735.2|108710.2|108725.5|108700.5|21
1739350170000|2025-02-12 08:49:30|108728.4|108703.4|108731.1|108706.1|108731.1|108706.1|108727.4|108702.4|11
1739350180000|2025-02-12 08:49:40|108732|108707|108735.8|108710.8|108738.5|108713.5|108732|108707|12
1739350190000|2025-02-12 08:49:50|108734.2|108709.2|108733.4|108708.4|108734.2|108709.2|108731.4|108706.4|6
1739350200000|2025-02-12 08:50:00|108732.3|108707.3|108729.1|108704.1|108734.8|108709.8|108727.4|108702.4|13
1739350210000|2025-02-12 08:50:10|108730.1|108705.1|108725.9|108700.9|108730.9|108705.9|108724|108699|7
1739350220000|2025-02-12 08:50:20|108724|108699|108722.8|108697.8|108724|108699|108719.7|108694.7|8
1739350230000|2025-02-12 08:50:30|108720.2|108695.2|108722.2|108697.2|108722.2|108697.2|108717.9|108692.9|8
1739350240000|2025-02-12 08:50:40|108723.1|108698.1|108723.2|108698.2|108724.9|108699.9|108723.1|108698.1|7
1739350250000|2025-02-12 08:50:50|108722.1|108697.1|108718.1|108693.1|108722.1|108697.1|108717|108692|12
1739350260000|2025-02-12 08:51:00|108719.1|108694.1|108722.9|108697.9|108726.7|108701.7|108719.1|108694.1|11
1739350270000|2025-02-12 08:51:10|108723.7|108698.7|108720.8|108695.8|108723.7|108698.7|108717.2|108692.2|16
1739350280000|2025-02-12 08:51:20|108719.8|108694.8|108715.5|108690.5|108719.8|108694.8|108712.6|108687.6|6
1739350290000|2025-02-12 08:51:30|108714.5|108689.5|108712|108687|108714.5|108689.5|108709.4|108684.4|17
1739350300000|2025-02-12 08:51:40|108713.4|108688.4|108717.8|108692.8|108717.8|108692.8|108713.4|108688.4|7
1739350310000|2025-02-12 08:51:50|108719|108694|108723.4|108698.4|108725.1|108700.1|108719|108694|5
1739350320000|2025-02-12 08:52:00|108730|108705|108741.3|108716.3|108742.6|108717.6|108730|108705|11
1739350330000|2025-02-12 08:52:10|108742.5|108717.5|108740.2|108715.2|108742.5|108717.5|108739.5|108714.5|6
1739350340000|2025-02-12 08:52:20|108740.8|108715.8|108743.6|108718.6|108744.2|108719.2|108740.8|108715.8|6
1739350350000|2025-02-12 08:52:30|108746.1|108721.1|108740.1|108715.1|108746.1|108721.1|108740.1|108715.1|9
1739350360000|2025-02-12 08:52:40|108740.9|108715.9|108740.9|108715.9|108740.9|108715.9|108740.9|108715.9|1
1739350370000|2025-02-12 08:52:50|108739.9|108714.9|108740.6|108715.6|108740.6|108715.6|108739.9|108714.9|2
1739350380000|2025-02-12 08:53:00|108741.4|108716.4|108757.4|108732.4|108764.9|108739.9|108741.4|108716.4|18
1739350390000|2025-02-12 08:53:10|108759.4|108734.4|108757.5|108732.5|108761.5|108736.5|108757.5|108732.5|11
1739350400000|2025-02-12 08:53:20|108758.3|108733.3|108758.3|108733.3|108758.3|108733.3|108757.5|108732.5|11
1739350410000|2025-02-12 08:53:30|108757.5|108732.5|108762.4|108737.4|108762.4|108737.4|108757.5|108732.5|7
1739350420000|2025-02-12 08:53:40|108761.2|108736.2|108761.2|108736.2|108761.2|108736.2|108761.2|108736.2|1
1739350430000|2025-02-12 08:53:50|108762.4|108737.4|108767.2|108742.2|108767.2|108742.2|108762.4|108737.4|10
1739350440000|2025-02-12 08:54:00|108765.9|108740.9|108760.2|108735.2|108765.9|108740.9|108759.2|108734.2|8
1739350450000|2025-02-12 08:54:10|108761.2|108736.2|108757.9|108732.9|108762.1|108737.1|108755.7|108730.7|5
1739350460000|2025-02-12 08:54:20|108756.8|108731.8|108768.5|108743.5|108768.5|108743.5|108756.8|108731.8|12
1739350470000|2025-02-12 08:54:30|108766.8|108741.8|108763.1|108738.1|108766.8|108741.8|108762.2|108737.2|10
1739350480000|2025-02-12 08:54:40|108762.2|108737.2|108763.1|108738.1|108763.1|108738.1|108761.3|108736.3|4
1739350490000|2025-02-12 08:54:50|108762.3|108737.3|108763.8|108738.8|108763.8|108738.8|108762.3|108737.3|11
1739350500000|2025-02-12 08:55:00|108764.9|108739.9|108769.3|108744.3|108769.5|108744.5|108764.9|108739.9|7
1739350510000|2025-02-12 08:55:10|108767.1|108742.1|108769.2|108744.2|108769.2|108744.2|108767.1|108742.1|3
1739350520000|2025-02-12 08:55:20|108770.2|108745.2|108765.1|108740.1|108770.2|108745.2|108763.5|108738.5|6
1739350530000|2025-02-12 08:55:30|108764.3|108739.3|108773.1|108748.1|108774.8|108749.8|108763.9|108738.9|12
1739350540000|2025-02-12 08:55:40|108771.8|108746.8|108764.3|108739.3|108771.8|108746.8|108759.1|108734.1|11
1739350550000|2025-02-12 08:55:50|108763.3|108738.3|108754.2|108729.2|108765.1|108740.1|108750.2|108725.2|14
1739350560000|2025-02-12 08:56:00|108755.1|108730.1|108756.7|108731.7|108756.9|108731.9|108753.3|108728.3|12
1739350570000|2025-02-12 08:56:10|108752.1|108727.1|108755|108730|108755|108730|108752.1|108727.1|4
1739350580000|2025-02-12 08:56:20|108756.2|108731.2|108757.1|108732.1|108757.1|108732.1|108756.2|108731.2|2
1739350590000|2025-02-12 08:56:30|108758.1|108733.1|108770.5|108745.5|108770.5|108745.5|108758.1|108733.1|14
1739350600000|2025-02-12 08:56:40|108771.6|108746.6|108763.1|108738.1|108771.8|108746.8|108747.1|108722.1|20
1739350610000|2025-02-12 08:56:50|108764.1|108739.1|108772.8|108747.8|108775.1|108750.1|108764.1|108739.1|14
1739350620000|2025-02-12 08:57:00|108774|108749|108787.6|108762.6|108789|108764|108774|108749|21
1739350630000|2025-02-12 08:57:10|108786.8|108761.8|108789.6|108764.6|108790.6|108765.6|108786.8|108761.8|5
1739350640000|2025-02-12 08:57:20|108790.6|108765.6|108798.6|108773.6|108799.5|108774.5|108790.6|108765.6|17
1739350650000|2025-02-12 08:57:30|108797.3|108772.3|108823.2|108798.2|108826.8|108801.8|108797.3|108772.3|56
1739350660000|2025-02-12 08:57:40|108821.6|108796.6|108816.8|108791.8|108821.6|108796.6|108813.8|108788.8|14
1739350670000|2025-02-12 08:57:50|108815.9|108790.9|108807.9|108782.9|108817.9|108792.9|108807.1|108782.1|19
1739350680000|2025-02-12 08:58:00|108807.1|108782.1|108816.6|108791.6|108818.4|108793.4|108806.3|108781.3|19
1739350690000|2025-02-12 08:58:10|108817.4|108792.4|108815.2|108790.2|108824.2|108799.2|108814.5|108789.5|15
1739350700000|2025-02-12 08:58:20|108816|108791|108820.3|108795.3|108827|108802|108816|108791|31
1739350710000|2025-02-12 08:58:30|108819.4|108794.4|108815.2|108790.2|108820.3|108795.3|108811.4|108786.4|24
1739350720000|2025-02-12 08:58:40|108814.3|108789.3|108813.2|108788.2|108817|108792|108810.3|108785.3|19
1739350730000|2025-02-12 08:58:50|108812.2|108787.2|108811.5|108786.5|108813.2|108788.2|108807.6|108782.6|13
1739350740000|2025-02-12 08:59:00|108812.4|108787.4|108806.6|108781.6|108815.9|108790.9|108805.8|108780.8|14
1739350750000|2025-02-12 08:59:10|108805.8|108780.8|108807.4|108782.4|108812|108787|108805.8|108780.8|23
1739350760000|2025-02-12 08:59:20|108806.6|108781.6|108807.2|108782.2|108809.5|108784.5|108806.4|108781.4|26
1739350770000|2025-02-12 08:59:30|108806.9|108781.9|108795|108770|108807.2|108782.2|108792.2|108767.2|31
1739350780000|2025-02-12 08:59:40|108795.3|108770.3|108800.7|108775.7|108801.2|108776.2|108794|108769|33
1739350790000|2025-02-12 08:59:50|108801.2|108776.2|108797.7|108772.7|108801.4|108776.4|108795.8|108770.8|28
1739350800000|2025-02-12 09:00:00|108800.5|108775.5|108821.4|108796.4|108821.4|108796.4|108798.5|108773.5|33
1739350810000|2025-02-12 09:00:10|108819.7|108794.7|108814.6|108789.6|108821.4|108796.4|108813.2|108788.2|19
1739350820000|2025-02-12 09:00:20|108813.1|108788.1|108818.6|108793.6|108820.5|108795.5|108813.1|108788.1|14
1739350830000|2025-02-12 09:00:30|108819.6|108794.6|108816.4|108791.4|108820.4|108795.4|108816.4|108791.4|16
1739350840000|2025-02-12 09:00:40|108814.8|108789.8|108805.5|108780.5|108816.4|108791.4|108804.7|108779.7|17
1739350850000|2025-02-12 09:00:50|108806.4|108781.4|108807.4|108782.4|108807.4|108782.4|108805.7|108780.7|4
1739350860000|2025-02-12 09:01:00|108808.6|108783.6|108812.1|108787.1|108817.1|108792.1|108808.6|108783.6|22
1739350870000|2025-02-12 09:01:10|108811.3|108786.3|108807.7|108782.7|108812.1|108787.1|108807.7|108782.7|12
1739350880000|2025-02-12 09:01:20|108808.6|108783.6|108807.3|108782.3|108808.6|108783.6|108796.8|108771.8|29
1739350890000|2025-02-12 09:01:30|108809|108784|108808.6|108783.6|108816.7|108791.7|108808.6|108783.6|21
1739350900000|2025-02-12 09:01:40|108806.9|108781.9|108812.1|108787.1|108814.4|108789.4|108806.9|108781.9|15
1739350910000|2025-02-12 09:01:50|108812.4|108787.4|108818.4|108793.4|108819.4|108794.4|108812.1|108787.1|13
1739350920000|2025-02-12 09:02:00|108820.6|108795.6|108834|108809|108852.2|108816.6|108818.6|108792.6|35
1739350930000|2025-02-12 09:02:10|108837.9|108812.9|108845|108795|108846.2|108814|108834.6|108795|7
1739350940000|2025-02-12 09:02:20|108848.5|108798.5|108840.8|108815.8|108855.2|108815.8|108839.9|108794|13
1739350950000|2025-02-12 09:02:30|108839.9|108814.9|108834.1|108809.1|108840.8|108815.8|108833.3|108808.3|20
1739350960000|2025-02-12 09:02:40|108833.3|108808.3|108842.4|108817.4|108843|108818|108831.3|108806.3|17
1739350970000|2025-02-12 09:02:50|108843.2|108818.2|108847.9|108822.9|108849|108824|108842.6|108817.6|9
1739350980000|2025-02-12 09:03:00|108849.1|108824.1|108843.5|108818.5|108849.1|108824.1|108841.8|108816.8|13
1739350990000|2025-02-12 09:03:10|108842.7|108817.7|108836.7|108811.7|108843.5|108818.5|108836.7|108811.7|16
1739351000000|2025-02-12 09:03:20|108837.6|108812.6|108829.9|108804.9|108837.6|108812.6|108829.9|108804.9|7
1739351010000|2025-02-12 09:03:30|108830.9|108805.9|108831.1|108806.1|108834|108809|108830.9|108805.9|6
1739351020000|2025-02-12 09:03:40|108832.2|108807.2|108826.4|108801.4|108833|108808|108824.7|108799.7|14
1739351030000|2025-02-12 09:03:50|108825.5|108800.5|108826.9|108801.9|108827.9|108802.9|108825.1|108800.1|12
1739351040000|2025-02-12 09:04:00|108827.7|108802.7|108826.4|108801.4|108833.1|108808.1|108823.4|108798.4|20
1739351050000|2025-02-12 09:04:10|108825.5|108800.5|108822.7|108797.7|108829.9|108801.5|108821|108779.9|26
1739351060000|2025-02-12 09:04:20|108820.7|108795.7|108821.1|108796.1|108821.9|108796.9|108818|108793|10
1739351070000|2025-02-12 09:04:30|108821.9|108796.9|108833.1|108808.1|108833.1|108808.1|108821.9|108796.9|12
1739351080000|2025-02-12 09:04:40|108834|108809|108835.5|108810.5|108835.5|108810.5|108832.9|108807.9|4
1739351090000|2025-02-12 09:04:50|108834.5|108809.5|108834.5|108809.5|108834.5|108809.5|108834.5|108809.5|1
1739351100000|2025-02-12 09:05:00|108835.6|108810.6|108835.6|108810.6|108835.6|108810.6|108833.9|108808.9|3
1739351110000|2025-02-12 09:05:10|108833.9|108808.9|108838.4|108813.4|108840.3|108815.3|108833.9|108808.9|8
1739351120000|2025-02-12 09:05:20|108837.6|108812.6|108839.6|108814.6|108840.4|108815.4|108831.7|108806.7|15
1739351130000|2025-02-12 09:05:30|108840.4|108815.4|108852.1|108827.1|108854.6|108829.6|108840.4|108815.4|24
1739351140000|2025-02-12 09:05:40|108852.9|108827.9|108865.9|108840.9|108867.9|108842.9|108851.1|108826.1|20
1739351150000|2025-02-12 09:05:50|108864.9|108839.9|108859.8|108834.8|108864.9|108839.9|108859.8|108834.8|6
1739351160000|2025-02-12 09:06:00|108861.5|108836.5|108848.1|108823.1|108862.3|108837.3|108847.5|108822.5|19
1739351170000|2025-02-12 09:06:10|108849|108824|108854.6|108829.6|108855.1|108830.1|108849|108824|8
1739351180000|2025-02-12 09:06:20|108853.5|108828.5|108848.6|108823.6|108853.5|108828.5|108847.1|108822.1|10
1739351190000|2025-02-12 09:06:30|108847.6|108822.6|108847.8|108822.8|108847.8|108822.8|108845.9|108820.9|5
1739351200000|2025-02-12 09:06:40|108846.9|108821.9|108847.9|108822.9|108848.9|108823.9|108846.9|108821.9|6
1739351210000|2025-02-12 09:06:50|108848.9|108823.9|108848.7|108823.7|108852.4|108827.4|108848.7|108823.7|7
1739351220000|2025-02-12 09:07:00|108847.6|108822.6|108854.3|108829.3|108855.2|108830.2|108844.7|108819.7|15
1739351230000|2025-02-12 09:07:10|108853.2|108828.2|108854.5|108829.5|108854.5|108829.5|108848.6|108823.6|14
1739351240000|2025-02-12 09:07:20|108853.5|108828.5|108860.4|108835.4|108860.4|108835.4|108853.5|108828.5|10
1739351250000|2025-02-12 09:07:30|108862.1|108837.1|108860.2|108835.2|108862.1|108837.1|108857.5|108832.5|6
1739351260000|2025-02-12 09:07:40|108865.2|108840.2|108872|108847|108875.2|108850.2|108863.9|108838.9|17
1739351270000|2025-02-12 09:07:50|108870.3|108845.3|108870.3|108845.3|108870.3|108845.3|108868.7|108843.7|5
1739351280000|2025-02-12 09:08:00|108868.7|108843.7|108878.5|108853.5|108881.6|108856.6|108868.7|108843.7|20
1739351290000|2025-02-12 09:08:10|108876.5|108851.5|108873.5|108848.5|108877.3|108852.3|108871.9|108846.9|6
1739351300000|2025-02-12 09:08:20|108871.9|108846.9|108871.7|108846.7|108878|108853|108870.9|108845.9|12
1739351310000|2025-02-12 09:08:30|108870.9|108845.9|108859.3|108834.3|108870.9|108845.9|108856.6|108831.6|25
1739351320000|2025-02-12 09:08:40|108857.9|108832.9|108854|108829|108859.1|108834.1|108854|108829|10
1739351330000|2025-02-12 09:08:50|108855|108830|108855.5|108830.5|108856.8|108831.8|108855|108830|6
1739351340000|2025-02-12 09:09:00|108856.4|108831.4|108857.1|108832.1|108865.1|108840.1|108856.4|108831.4|14
1739351350000|2025-02-12 09:09:10|108858.1|108833.1|108854.9|108829.9|108858.1|108833.1|108854.9|108829.9|6
1739351360000|2025-02-12 09:09:20|108856.6|108831.6|108867.4|108842.4|108868.8|108843.8|108854.9|108829.9|14
1739351370000|2025-02-12 09:09:30|108867.1|108842.1|108871.1|108846.1|108872.4|108847.4|108866.2|108841.2|11
1739351380000|2025-02-12 09:09:40|108872.4|108847.4|108871.5|108846.5|108872.6|108847.6|108869.6|108844.6|11
1739351390000|2025-02-12 09:09:50|108870|108845|108867.4|108842.4|108871.2|108846.2|108867.4|108842.4|12
1739351400000|2025-02-12 09:10:00|108869.4|108844.4|108870.9|108845.9|108870.9|108845.9|108864.4|108839.4|21
1739351410000|2025-02-12 09:10:10|108869.4|108844.4|108876.4|108851.4|108877.6|108852.6|108869.4|108844.4|17
1739351420000|2025-02-12 09:10:20|108875.2|108850.2|108877.3|108852.3|108878.7|108853.7|108875.2|108850.2|6
1739351430000|2025-02-12 09:10:30|108877|108852|108880.7|108855.7|108881.9|108856.9|108876.4|108851.4|15
1739351440000|2025-02-12 09:10:40|108881.1|108856.1|108882.6|108857.6|108882.6|108857.6|108880.7|108855.7|4
1739351450000|2025-02-12 09:10:50|108899.6|108849.6|108881.5|108856.5|108903.7|108863.7|108880.7|108846.7|17
1739351460000|2025-02-12 09:11:00|108883.5|108858.5|108900.8|108850.8|108902.5|108867.2|108883|108850.8|19
1739351470000|2025-02-12 09:11:10|108901.3|108851.3|108899.2|108874.2|108906.8|108875.6|108896.3|108851.3|13
1739351480000|2025-02-12 09:11:20|108898.2|108873.2|108897.3|108872.3|108898.5|108873.5|108894.9|108869.9|21
1739351490000|2025-02-12 09:11:30|108898.1|108873.1|108893.9|108868.9|108899|108874|108893.4|108868.4|24
1739351500000|2025-02-12 09:11:40|108895.1|108870.1|108891.5|108866.5|108899.1|108874.1|108889.3|108864.3|33
1739351510000|2025-02-12 09:11:50|108892.3|108867.3|108886.3|108861.3|108892.3|108867.3|108885.5|108860.5|15
1739351520000|2025-02-12 09:12:00|108886.8|108861.8|108891.1|108866.1|108901.1|108876.1|108885.5|108860.5|25
1739351530000|2025-02-12 09:12:10|108891.3|108866.3|108896|108871|108897.7|108872.7|108891.1|108866.1|14
1739351540000|2025-02-12 09:12:20|108897.7|108872.7|108897.1|108872.1|108900.9|108875.9|108894.2|108869.2|22
1739351550000|2025-02-12 09:12:30|108898|108873|108892.6|108867.6|108898|108873|108892.6|108867.6|10
1739351570000|2025-02-12 09:12:50|108891.5|108866.5|108903.6|108853.6|108905.7|108866.5|108887.4|108849.7|11
1739351580000|2025-02-12 09:13:00|108905.1|108855.1|108902.6|108852.6|108905.1|108855.1|108902.6|108852.6|6
1739351590000|2025-02-12 09:13:10|108903.9|108853.9|108903.7|108853.7|108903.9|108853.9|108902.6|108852.6|3
1739351600000|2025-02-12 09:13:20|108902.1|108852.1|108888.9|108863.9|108902.1|108865.9|108886.9|108852.1|6
1739351610000|2025-02-12 09:13:30|108888|108863|108886|108861|108888.6|108863.6|108881.7|108856.7|11
1739351620000|2025-02-12 09:13:40|108887.8|108862.8|108885.6|108860.6|108888.3|108863.3|108885.6|108860.6|9
1739351630000|2025-02-12 09:13:50|108884.7|108859.7|108886.6|108861.6|108887|108862|108884.7|108859.7|3
1739351640000|2025-02-12 09:14:00|108887.4|108862.4|108890.2|108865.2|108890.2|108865.2|108883.5|108858.5|17
1739351650000|2025-02-12 09:14:10|108887.2|108862.2|108891.6|108841.6|108895.9|108864.6|108882.3|108839.5|15
1739351660000|2025-02-12 09:14:20|108890.8|108840.8|108883.1|108833.1|108890.8|108840.8|108883.1|108833.1|9
1739351670000|2025-02-12 09:14:30|108887.2|108837.2|108886.8|108836.8|108890.3|108840.3|108885.5|108835.5|21
1739351680000|2025-02-12 09:14:40|108886.2|108836.2|108866.8|108841.8|108886.2|108845.1|108862.9|108832.9|24
1739351690000|2025-02-12 09:14:50|108865.1|108840.1|108865.1|108840.1|108866.8|108841.8|108863.4|108838.4|9
1739351700000|2025-02-12 09:15:00|108866.3|108841.3|108869.5|108819.5|108877.2|108843.2|108861.3|108819.5|25
1739351710000|2025-02-12 09:15:10|108868.7|108818.7|108858.1|108808.1|108868.7|108818.7|108838.9|108801.7|31
1739351720000|2025-02-12 09:15:20|108858|108808|108860.5|108810.5|108861.6|108811.6|108854.1|108804.1|10
1739351730000|2025-02-12 09:15:30|108860.6|108810.6|108855.8|108805.8|108860.6|108810.6|108854.1|108804.1|14
1739351740000|2025-02-12 09:15:40|108855.9|108805.9|108855.5|108805.5|108857.4|108807.4|108853|108803|10
1739351750000|2025-02-12 09:15:50|108859.5|108809.5|108849.6|108824.6|108860.8|108827.4|108849|108809.5|21
1739351760000|2025-02-12 09:16:00|108850.4|108825.4|108857.5|108832.5|108871.4|108838|108849.4|108817.9|26
1739351770000|2025-02-12 09:16:10|108856.4|108831.4|108855.7|108830.7|108859.2|108834.2|108853.5|108828.5|12
1739351780000|2025-02-12 09:16:20|108855.2|108830.2|108854|108829|108860|108835|108852.8|108827.8|17
1739351790000|2025-02-12 09:16:30|108853.2|108828.2|108856|108831|108875.6|108843|108853.2|108820.8|26
1739351800000|2025-02-12 09:16:40|108859.1|108834.1|108861.3|108836.3|108863.8|108838.8|108854.5|108829.5|25
1739351810000|2025-02-12 09:16:50|108862.3|108837.3|108865.1|108840.1|108868.8|108843.8|108858|108833|17
1739351820000|2025-02-12 09:17:00|108864.3|108839.3|108877.7|108852.7|108878.7|108853.7|108864.3|108839.3|18
1739351830000|2025-02-12 09:17:10|108878.7|108853.7|108876.9|108851.9|108880.4|108855.4|108876.1|108851.1|15
1739351840000|2025-02-12 09:17:20|108877.4|108852.4|108888.5|108863.5|108888.5|108863.5|108876.9|108851.9|18
1739351850000|2025-02-12 09:17:30|108886|108861|108885.3|108860.3|108890|108865|108874.5|108849.5|25
1739351860000|2025-02-12 09:17:40|108886.4|108861.4|108877|108852|108886.4|108861.4|108876.2|108851.2|13
1739351870000|2025-02-12 09:17:50|108876.2|108851.2|108881|108856|108883.9|108858.9|108876.2|108851.2|13
1739351880000|2025-02-12 09:18:00|108881.8|108856.8|108883.1|108858.1|108885.7|108860.7|108877.5|108852.5|27
1739351890000|2025-02-12 09:18:10|108882.1|108857.1|108884.1|108859.1|108885.7|108860.7|108881.3|108856.3|16
1739351900000|2025-02-12 09:18:20|108885|108860|108885|108860|108885|108860|108884.1|108859.1|5
1739351910000|2025-02-12 09:18:30|108884.1|108859.1|108880.5|108855.5|108885|108860|108878.4|108853.4|10
1739351920000|2025-02-12 09:18:40|108881.3|108856.3|108899.4|108849.4|108900.9|108867|108880.5|108844.8|16
1739351930000|2025-02-12 09:18:50|108900.5|108850.5|108900|108850|108900.5|108850.5|108899.1|108849.1|4
1739351940000|2025-02-12 09:19:00|108900.5|108850.5|108902.4|108852.4|108903.3|108853.3|108899.6|108849.6|11
1739351950000|2025-02-12 09:19:10|108901.9|108851.9|108900.1|108850.1|108902.4|108852.4|108896.6|108846.6|16
1739351960000|2025-02-12 09:19:20|108899.1|108849.1|108900.1|108850.1|108900.9|108850.9|108899.1|108849.1|12
1739351970000|2025-02-12 09:19:30|108899.1|108849.1|108903.9|108853.9|108915|108853.9|108899.1|108830|7
1739351980000|2025-02-12 09:19:40|108903|108853|108894.1|108844.1|108904.5|108854.5|108894.1|108844.1|23
1739351990000|2025-02-12 09:19:50|108897.8|108847.8|108900.3|108850.3|108900.3|108850.3|108893.4|108843.4|16
1739352000000|2025-02-12 09:20:00|108901.1|108851.1|108902.2|108852.2|108903.1|108853.1|108900.3|108850.3|9
1739352010000|2025-02-12 09:20:10|108901.4|108851.4|108894.1|108844.1|108902.2|108852.2|108890|108840|19
1739352020000|2025-02-12 09:20:20|108891|108841|108886.5|108836.5|108891|108841|108881.7|108831.7|13
1739352030000|2025-02-12 09:20:30|108888.6|108838.6|108871.7|108846.7|108889.3|108852.7|108871.4|108835.7|18
1739352040000|2025-02-12 09:20:40|108870|108845|108869|108844|108870.7|108845.7|108867.4|108842.4|14
1739352050000|2025-02-12 09:20:50|108867.2|108842.2|108869.4|108844.4|108869.4|108844.4|108867.2|108842.2|4
1739352060000|2025-02-12 09:21:00|108868.3|108843.3|108868.8|108843.8|108869.5|108844.5|108867.8|108842.8|6
1739352070000|2025-02-12 09:21:10|108869.7|108844.7|108884.2|108859.2|108884.8|108859.8|108869.7|108844.7|20
1739352080000|2025-02-12 09:21:20|108883.3|108858.3|108883.3|108858.3|108884.2|108859.2|108883.3|108858.3|7
1739352090000|2025-02-12 09:21:30|108884.2|108859.2|108882.4|108857.4|108884.2|108859.2|108882.4|108857.4|7
1739352100000|2025-02-12 09:21:40|108881.4|108856.4|108877.5|108852.5|108881.4|108856.4|108874.6|108849.6|5
1739352110000|2025-02-12 09:21:50|108874.7|108849.7|108879.9|108854.9|108879.9|108854.9|108874.7|108849.7|9
1739352120000|2025-02-12 09:22:00|108881|108856|108876.3|108851.3|108881|108856|108871.6|108846.6|9
1739352130000|2025-02-12 09:22:10|108877.4|108852.4|108873.8|108848.8|108878.3|108853.3|108873.2|108848.2|9
1739352140000|2025-02-12 09:22:20|108875.8|108850.8|108877.9|108852.9|108880.4|108855.4|108875.8|108850.8|8
1739352150000|2025-02-12 09:22:30|108876.9|108851.9|108876.9|108851.9|108877.8|108852.8|108876.9|108851.9|5
1739352160000|2025-02-12 09:22:40|108876|108851|108871.5|108846.5|108876|108851|108870.6|108845.6|8
1739352170000|2025-02-12 09:22:50|108869.5|108844.5|108866.2|108841.2|108869.5|108844.5|108862.4|108837.4|14
1739352180000|2025-02-12 09:23:00|108867.2|108842.2|108866.2|108841.2|108868|108843|108865.3|108840.3|20
1739352190000|2025-02-12 09:23:10|108865.3|108840.3|108866.2|108841.2|108868.7|108843.7|108865.3|108840.3|14
1739352200000|2025-02-12 09:23:20|108867.1|108842.1|108863.2|108838.2|108867.1|108842.1|108863.2|108838.2|14
1739352210000|2025-02-12 09:23:30|108862.4|108837.4|108867.4|108842.4|108867.4|108842.4|108860.3|108835.3|12
1739352230000|2025-02-12 09:23:50|108866.4|108841.4|108860.1|108835.1|108866.4|108841.4|108858.4|108833.4|10
1739352240000|2025-02-12 09:24:00|108858.4|108833.4|108868.5|108843.5|108869.4|108844.4|108858.4|108833.4|14
1739352250000|2025-02-12 09:24:10|108869.4|108844.4|108868.4|108843.4|108869.6|108844.6|108867.6|108842.6|10
1739352260000|2025-02-12 09:24:20|108867.6|108842.6|108863.2|108838.2|108868.4|108843.4|108862|108837|14
1739352270000|2025-02-12 09:24:30|108864.9|108839.9|108866.9|108841.9|108868.6|108843.6|108864.9|108839.9|8
1739352280000|2025-02-12 09:24:40|108866.1|108841.1|108866.8|108841.8|108866.8|108841.8|108864.9|108839.9|7
1739352290000|2025-02-12 09:24:50|108867.7|108842.7|108866.8|108841.8|108868.7|108843.7|108866|108841|6
1739352300000|2025-02-12 09:25:00|108867.7|108842.7|108867.8|108842.8|108867.8|108842.8|108866|108841|7
1739352310000|2025-02-12 09:25:10|108869.9|108844.9|108866.2|108841.2|108872.9|108847.9|108865.2|108840.2|13
1739352320000|2025-02-12 09:25:20|108867.1|108842.1|108876|108851|108877.7|108852.7|108867.1|108842.1|8
1739352330000|2025-02-12 09:25:30|108870.9|108845.9|108869.1|108844.1|108870.9|108845.9|108867.2|108842.2|11
1739352340000|2025-02-12 09:25:40|108868.1|108843.1|108867|108842|108869.3|108844.3|108866.2|108841.2|12
1739352350000|2025-02-12 09:25:50|108867.8|108842.8|108870.6|108845.6|108870.6|108845.6|108867|108842|10
1739352360000|2025-02-12 09:26:00|108869.8|108844.8|108875.6|108850.6|108875.6|108850.6|108869.2|108844.2|9
1739352370000|2025-02-12 09:26:10|108881.6|108856.6|108888|108863|108888|108863|108879.8|108854.8|10
1739352380000|2025-02-12 09:26:20|108889.7|108864.7|108886.9|108861.9|108892.7|108867.7|108886.9|108861.9|13
1739352390000|2025-02-12 09:26:30|108887.8|108862.8|108889.9|108864.9|108890|108865|108887|108862|11
1739352400000|2025-02-12 09:26:40|108891|108866|108897.7|108872.7|108898.5|108873.5|108891|108866|14
1739352410000|2025-02-12 09:26:50|108896.9|108871.9|108892.1|108867.1|108896.9|108871.9|108890.6|108865.6|9
1739352430000|2025-02-12 09:27:10|108892.9|108867.9|108892.1|108867.1|108893|108868|108891|108866|6
1739352440000|2025-02-12 09:27:20|108891.1|108866.1|108891|108866|108893|108868|108887.5|108862.5|13
1739352450000|2025-02-12 09:27:30|108891.9|108866.9|108887.3|108862.3|108891.9|108866.9|108887.3|108862.3|9
1739352460000|2025-02-12 09:27:40|108888.1|108863.1|108889.2|108864.2|108889.2|108864.2|108888.1|108863.1|2
1739352470000|2025-02-12 09:27:50|108888.1|108863.1|108900.3|108875.3|108900.3|108875.3|108888.1|108863.1|11
1739352480000|2025-02-12 09:28:00|108901.1|108876.1|108904|108879|108904|108879|108900.1|108875.1|10
1739352490000|2025-02-12 09:28:10|108903.2|108878.2|108904|108879|108904|108879|108903.1|108878.1|4
1739352500000|2025-02-12 09:28:20|108903.2|108878.2|108903.2|108878.2|108904|108879|108903.2|108878.2|3
1739352510000|2025-02-12 09:28:30|108902|108877|108910.3|108885.3|108912.8|108887.8|108898.8|108873.8|13
1739352520000|2025-02-12 09:28:40|108909.5|108884.5|108920.1|108870.1|108920.1|108884.5|108907.5|108870.1|4
1739352530000|2025-02-12 09:28:50|108920.9|108870.9|108925.3|108875.3|108927.9|108877.9|108920.1|108870.1|18
1739352540000|2025-02-12 09:29:00|108926.2|108876.2|108926.6|108876.6|108928.1|108878.1|108925.3|108875.3|7
1739352550000|2025-02-12 09:29:10|108926.3|108876.3|108931.2|108881.2|108935.6|108885.6|108926.3|108876.3|13
1739352560000|2025-02-12 09:29:20|108932.4|108882.4|108936.1|108886.1|108936.6|108886.6|108929.8|108879.8|19
1739352570000|2025-02-12 09:29:30|108934.3|108884.3|108932.2|108882.2|108934.7|108884.7|108930.6|108880.6|6
1739352580000|2025-02-12 09:29:40|108934.3|108884.3|108936.2|108886.2|108937.8|108887.8|108932.6|108882.6|14
1739352590000|2025-02-12 09:29:50|108937.4|108887.4|108934.9|108884.9|108937.4|108887.4|108934.9|108884.9|3
1739352600000|2025-02-12 09:30:00|108936.2|108886.2|108920.1|108870.1|108936.2|108886.2|108920.1|108870.1|20
1739352610000|2025-02-12 09:30:10|108921.3|108871.3|108917.8|108867.8|108921.3|108871.3|108915.6|108865.6|11
1739352620000|2025-02-12 09:30:20|108921.2|108871.2|108918.3|108868.3|108927.1|108877.1|108914.6|108864.6|11
1739352630000|2025-02-12 09:30:30|108920.4|108870.4|108921.4|108871.4|108921.6|108871.6|108920.4|108870.4|3
1739352640000|2025-02-12 09:30:40|108924.4|108874.4|108935|108885|108936.1|108886.1|108924.4|108874.4|15
1739352650000|2025-02-12 09:30:50|108933.3|108883.3|108933.1|108883.1|108936.5|108886.5|108931.7|108881.7|11
1739352660000|2025-02-12 09:31:00|108933.9|108883.9|108932.4|108882.4|108933.9|108883.9|108931.5|108881.5|14
1739352670000|2025-02-12 09:31:10|108931.5|108881.5|108926.7|108876.7|108934|108884|108923.2|108873.2|15
1739352680000|2025-02-12 09:31:20|108925.9|108875.9|108923|108873|108925.9|108875.9|108922.2|108872.2|7
1739352690000|2025-02-12 09:31:30|108920.8|108870.8|108913.4|108863.4|108920.8|108870.8|108913.4|108863.4|5
1739352700000|2025-02-12 09:31:40|108912|108862|108912|108862|108912|108862|108912|108862|1
1739352710000|2025-02-12 09:31:50|108914.1|108864.1|108917.6|108867.6|108917.6|108867.6|108914.1|108864.1|2
1739352720000|2025-02-12 09:32:00|108919.4|108869.4|108917.4|108867.4|108919.4|108869.4|108917.4|108867.4|2
1739352730000|2025-02-12 09:32:10|108914.1|108864.1|108907|108857|108914.9|108864.9|108906.2|108856.2|6
1739352740000|2025-02-12 09:32:20|108909.9|108859.9|108908.1|108858.1|108912.4|108862.4|108907.3|108857.3|6
1739352750000|2025-02-12 09:32:30|108909.6|108859.6|108911|108861|108915.7|108865.7|108909.6|108859.6|5
1739352760000|2025-02-12 09:32:40|108909.8|108859.8|108911|108861|108911|108861|108909.8|108859.8|6
1739352770000|2025-02-12 09:32:50|108909.5|108859.5|108903.1|108853.1|108909.5|108859.5|108903.1|108853.1|4
1739352780000|2025-02-12 09:33:00|108902.1|108852.1|108891.2|108841.2|108902.1|108852.1|108889.9|108839.9|7
1739352790000|2025-02-12 09:33:10|108891.5|108841.5|108898|108848|108899.2|108849.2|108891.5|108841.5|4
1739352800000|2025-02-12 09:33:20|108896.3|108846.3|108889.7|108839.7|108896.3|108846.3|108888.5|108838.5|4
1739352810000|2025-02-12 09:33:30|108887.6|108837.6|108890.7|108840.7|108890.7|108840.7|108887.6|108837.6|3
1739352820000|2025-02-12 09:33:40|108889.3|108839.3|108889.3|108839.3|108889.3|108839.3|108888.1|108838.1|3
1739352830000|2025-02-12 09:33:50|108890.7|108840.7|108889.4|108839.4|108890.7|108840.7|108889.1|108839.1|6
1739352840000|2025-02-12 09:34:00|108888.1|108838.1|108890.7|108840.7|108890.7|108840.7|108888.1|108838.1|8
1739352850000|2025-02-12 09:34:10|108889.5|108839.5|108890.7|108840.7|108890.7|108840.7|108889.5|108839.5|4
1739352860000|2025-02-12 09:34:20|108888.2|108838.2|108890.3|108840.3|108897.6|108863.8|108876.7|108837.2|14
1739352870000|2025-02-12 09:34:30|108893.3|108843.3|108899.5|108849.5|108903.6|108853.6|108887.8|108837.8|19
1739352880000|2025-02-12 09:34:40|108898.1|108848.1|108895.9|108845.9|108903.7|108853.7|108895.9|108845.9|23
1739352890000|2025-02-12 09:34:50|108897.5|108847.5|108893|108843|108897.5|108847.5|108893|108843|5
1739352900000|2025-02-12 09:35:00|108888.5|108838.5|108883.8|108833.8|108893.2|108843.2|108882.3|108832.3|20
1739352910000|2025-02-12 09:35:10|108885.7|108835.7|108892.5|108842.5|108893|108843|108885|108835|8
1739352920000|2025-02-12 09:35:20|108894.6|108844.6|108899|108849|108900.2|108850.2|108891.8|108841.8|17
1739352930000|2025-02-12 09:35:30|108899.8|108849.8|108891.3|108841.3|108899.8|108849.8|108891.2|108841.2|9
1739352940000|2025-02-12 09:35:40|108896.1|108846.1|108898.6|108848.6|108898.8|108848.8|108894|108844|13
1739352950000|2025-02-12 09:35:50|108895.8|108845.8|108909.6|108859.6|108910.4|108860.4|108895.8|108845.8|17
1739352960000|2025-02-12 09:36:00|108907.8|108857.8|108914.3|108864.3|108914.3|108864.3|108907.8|108857.8|13
1739352970000|2025-02-12 09:36:10|108913.1|108863.1|108904.9|108854.9|108913.1|108863.1|108903.2|108853.2|19
1739352980000|2025-02-12 09:36:20|108905.7|108855.7|108905|108855|108911.2|108861.2|108901.4|108851.4|11
1739352990000|2025-02-12 09:36:30|108906.4|108856.4|108908.9|108858.9|108913.5|108863.5|108900.9|108850.9|12
1739353000000|2025-02-12 09:36:40|108909.1|108859.1|108902.8|108852.8|108909.1|108859.1|108901.2|108851.2|11
1739353010000|2025-02-12 09:36:50|108901.2|108851.2|108901|108851|108902.8|108852.8|108898.8|108848.8|12
1739353020000|2025-02-12 09:37:00|108899.3|108849.3|108907.7|108857.7|108909.9|108859.9|108898.5|108848.5|12
1739353030000|2025-02-12 09:37:10|108905.8|108855.8|108913.1|108863.1|108916.8|108866.8|108905.8|108855.8|14
1739353040000|2025-02-12 09:37:20|108914.1|108864.1|108914.3|108864.3|108916.4|108866.4|108907.7|108857.7|28
1739353050000|2025-02-12 09:37:30|108913.2|108863.2|108915.7|108865.7|108919.6|108869.6|108913.2|108863.2|6
1739353060000|2025-02-12 09:37:40|108917.4|108867.4|108918.2|108868.2|108920.1|108870.1|108911.6|108861.6|13
1739353070000|2025-02-12 09:37:50|108917|108867|108915.1|108865.1|108918.7|108868.7|108914.2|108864.2|12
1739353080000|2025-02-12 09:38:00|108916.9|108866.9|108916.9|108866.9|108917.7|108867.7|108916.7|108866.7|4
1739353090000|2025-02-12 09:38:10|108917.7|108867.7|108919.8|108869.8|108921.4|108871.4|108917.7|108867.7|14
1739353100000|2025-02-12 09:38:20|108920.6|108870.6|108920.6|108870.6|108923.2|108873.2|108919.8|108869.8|15
1739353110000|2025-02-12 09:38:30|108919.8|108869.8|108917.5|108867.5|108920.6|108870.6|108915.7|108865.7|8
1739353120000|2025-02-12 09:38:40|108916.7|108866.7|108911|108861|108917.5|108867.5|108911|108861|12
1739353130000|2025-02-12 09:38:50|108913|108863|108921.5|108871.5|108922.4|108872.4|108912.1|108862.1|13
1739353140000|2025-02-12 09:39:00|108922.4|108872.4|108913.3|108863.3|108922.4|108872.4|108911.8|108861.8|11
1739353150000|2025-02-12 09:39:10|108911.8|108861.8|108884.9|108859.9|108914.1|108864.1|108884.9|108849.9|11
1739353160000|2025-02-12 09:39:20|108887.3|108862.3|108913.2|108863.2|108914.5|108864.5|108887.3|108862|4
1739353170000|2025-02-12 09:39:30|108914.5|108864.5|108918.5|108868.5|108919.7|108869.7|108913.2|108863.2|12
1739353180000|2025-02-12 09:39:40|108917.3|108867.3|108917.3|108867.3|108919.7|108869.7|108917.3|108867.3|10
1739353190000|2025-02-12 09:39:50|108915.9|108865.9|108900.9|108850.9|108915.9|108865.9|108899.6|108849.6|20
1739353200000|2025-02-12 09:40:00|108899.6|108849.6|108899.7|108849.7|108899.7|108849.7|108897|108847|7
1739353210000|2025-02-12 09:40:10|108901|108851|108886|108861|108903.6|108865.5|108886|108849.7|15
1739353220000|2025-02-12 09:40:20|108884|108859|108890.5|108865.5|108890.5|108865.5|108879.3|108854.3|14
1739353230000|2025-02-12 09:40:30|108889.7|108864.7|108889.7|108864.7|108891.4|108866.4|108889.7|108864.7|8
1739353240000|2025-02-12 09:40:40|108901.9|108851.9|108901.9|108851.9|108901.9|108851.9|108901.9|108851.9|1
1739353250000|2025-02-12 09:40:50|108903.1|108853.1|108901.9|108851.9|108903.1|108853.1|108901.9|108851.9|8
1739353260000|2025-02-12 09:41:00|108903.1|108853.1|108901.9|108851.9|108903.1|108853.1|108901.9|108851.9|8
1739353270000|2025-02-12 09:41:10|108903.1|108853.1|108902.9|108852.9|108904.3|108854.3|108896.8|108846.8|10
1739353280000|2025-02-12 09:41:20|108904.5|108854.5|108906.2|108856.2|108906.2|108856.2|108902.9|108852.9|5
1739353290000|2025-02-12 09:41:30|108904.3|108854.3|108902.9|108852.9|108904.3|108854.3|108902.9|108852.9|2
1739353300000|2025-02-12 09:41:40|108901.2|108851.2|108899.7|108849.7|108904.3|108854.3|108897|108847|10
1739353310000|2025-02-12 09:41:50|108897|108847|108898|108848|108898|108848|108897|108847|2
1739353320000|2025-02-12 09:42:00|108896.4|108846.4|108894.8|108844.8|108896.4|108846.4|108893.1|108843.1|7
1739353330000|2025-02-12 09:42:10|108893.1|108843.1|108894.8|108844.8|108894.8|108844.8|108893.1|108843.1|4
1739353340000|2025-02-12 09:42:20|108893.1|108843.1|108894.8|108844.8|108894.8|108844.8|108893.1|108843.1|2
1739353350000|2025-02-12 09:42:30|108895|108845|108892.5|108842.5|108895|108845|108892.5|108842.5|2
1739353360000|2025-02-12 09:42:40|108895|108845|108892.5|108842.5|108895|108845|108892.5|108842.5|4
1739353370000|2025-02-12 09:42:50|108892.7|108842.7|108892.7|108842.7|108892.7|108842.7|108892.7|108842.7|1
1739353380000|2025-02-12 09:43:00|108879.8|108854.8|108879.8|108854.8|108879.8|108854.8|108879.8|108854.8|1
1739353390000|2025-02-12 09:43:10|108878.9|108853.9|108891.1|108841.1|108891.9|108853.9|108878|108841.1|7
1739353400000|2025-02-12 09:43:20|108891.9|108841.9|108899.5|108849.5|108900.3|108850.3|108891.9|108841.9|9
1739353410000|2025-02-12 09:43:30|108901|108851|108903.6|108853.6|108904.4|108854.4|108901|108851|3
1739353420000|2025-02-12 09:43:40|108902.7|108852.7|108899.4|108849.4|108903.6|108853.6|108897|108847|15
1739353430000|2025-02-12 09:43:50|108898.3|108848.3|108900|108850|108900|108850|108895.5|108845.5|8
1739353440000|2025-02-12 09:44:00|108899.3|108849.3|108886.8|108861.8|108899.3|108861.8|108881.2|108849.3|8
1739353450000|2025-02-12 09:44:10|108886|108861|108886.8|108861.8|108886.8|108861.8|108886|108861|2
1739353460000|2025-02-12 09:44:20|108885.5|108860.5|108883.9|108858.9|108885.5|108860.5|108881.6|108856.6|4
1739353470000|2025-02-12 09:44:30|108880.4|108855.4|108885.3|108860.3|108885.3|108860.3|108880.4|108855.4|7
1739353480000|2025-02-12 09:44:40|108886.5|108861.5|108885.2|108860.2|108886.5|108861.5|108885.2|108860.2|4
1739353490000|2025-02-12 09:44:50|108883.9|108858.9|108884.8|108859.8|108884.8|108859.8|108882.7|108857.7|8
1739353500000|2025-02-12 09:45:00|108885.6|108860.6|108891.8|108866.8|108891.8|108866.8|108884.2|108859.2|9
1739353510000|2025-02-12 09:45:10|108893.2|108868.2|108877.9|108852.9|108894.9|108869.9|108877.9|108852.9|9
1739353520000|2025-02-12 09:45:20|108878|108853|108878.5|108853.5|108880.3|108855.3|108878|108853|6
1739353530000|2025-02-12 09:45:30|108881.2|108856.2|108884.8|108859.8|108886.3|108861.3|108881.2|108856.2|7
1739353540000|2025-02-12 09:45:40|108886.5|108861.5|108882.3|108857.3|108887.4|108862.4|108882.3|108857.3|9
1739353550000|2025-02-12 09:45:50|108881.1|108856.1|108881.1|108856.1|108882|108857|108879.5|108854.5|5
1739353560000|2025-02-12 09:46:00|108882.8|108857.8|108879.2|108854.2|108883.8|108858.8|108879.2|108854.2|9
1739353570000|2025-02-12 09:46:10|108880|108855|108882.5|108857.5|108882.5|108857.5|108880|108855|5
1739353580000|2025-02-12 09:46:20|108883.7|108858.7|108884.5|108859.5|108888.5|108863.5|108881.3|108856.3|7
1739353590000|2025-02-12 09:46:30|108885.6|108860.6|108885.4|108860.4|108885.6|108860.6|108885.4|108860.4|2
1739353600000|2025-02-12 09:46:40|108886.3|108861.3|108890.4|108865.4|108891.2|108866.2|108886.3|108861.3|6
1739353610000|2025-02-12 09:46:50|108889.4|108864.4|108889.4|108864.4|108889.4|108864.4|108889.4|108864.4|1
1739353620000|2025-02-12 09:47:00|108890.5|108865.5|108893.4|108868.4|108894.3|108869.3|108890.5|108865.5|7
1739353630000|2025-02-12 09:47:10|108894.2|108869.2|108899.3|108874.3|108899.6|108874.6|108894.2|108869.2|16
1739353640000|2025-02-12 09:47:20|108898.5|108873.5|108903.5|108878.5|108906.7|108881.7|108898.5|108873.5|17
1739353650000|2025-02-12 09:47:30|108903.6|108878.6|108902.6|108877.6|108904.1|108879.1|108902.6|108877.6|11
1739353660000|2025-02-12 09:47:40|108901.7|108876.7|108900.9|108875.9|108902.5|108877.5|108899.6|108874.6|8
1739353670000|2025-02-12 09:47:50|108901.8|108876.8|108905.4|108880.4|108907.1|108882.1|108901.8|108876.8|6
1739353680000|2025-02-12 09:48:00|108904.4|108879.4|108891.2|108866.2|108904.4|108879.4|108891.2|108866.2|13
1739353690000|2025-02-12 09:48:10|108892.1|108867.1|108890.4|108865.4|108893.1|108868.1|108886.5|108861.5|18
1739353700000|2025-02-12 09:48:20|108892|108867|108893.7|108868.7|108894.6|108869.6|108892|108867|17
1739353710000|2025-02-12 09:48:30|108892.7|108867.7|108892.6|108867.6|108896.9|108871.9|108890.9|108865.9|9
1739353720000|2025-02-12 09:48:40|108892.1|108867.1|108897.6|108872.6|108898.4|108873.4|108888.6|108863.6|15
1739353730000|2025-02-12 09:48:50|108896.6|108871.6|108895.9|108870.9|108897.8|108872.8|108895.9|108870.9|8
1739353740000|2025-02-12 09:49:00|108896.8|108871.8|108903.1|108878.1|108903.6|108878.6|108896.8|108871.8|6
1739353750000|2025-02-12 09:49:10|108904.1|108879.1|108906.8|108881.8|108907.8|108882.8|108904.1|108879.1|8
1739353760000|2025-02-12 09:49:20|108906|108881|108902.6|108877.6|108906.8|108881.8|108900.2|108875.2|10
1739353770000|2025-02-12 09:49:30|108903.4|108878.4|108904.4|108879.4|108905.2|108880.2|108903.2|108878.2|11
1739353780000|2025-02-12 09:49:40|108903.4|108878.4|108907.1|108882.1|108907.1|108882.1|108901.9|108876.9|6
1739353790000|2025-02-12 09:49:50|108906.3|108881.3|108904.1|108879.1|108909.2|108884.2|108904.1|108879.1|9
1739353800000|2025-02-12 09:50:00|108905.2|108880.2|108900.2|108875.2|108905.2|108880.2|108899.4|108874.4|5
1739353810000|2025-02-12 09:50:10|108899.3|108874.3|108899.3|108874.3|108899.3|108874.3|108899.3|108874.3|1
1739353820000|2025-02-12 09:50:20|108905.1|108880.1|108905.4|108880.4|108906.3|108881.3|108905.1|108880.1|5
1739353830000|2025-02-12 09:50:30|108904.3|108879.3|108900.4|108875.4|108904.3|108879.3|108900.4|108875.4|9
1739353840000|2025-02-12 09:50:40|108902.4|108877.4|108910.1|108885.1|108911.3|108886.3|108902.4|108877.4|19
1739353850000|2025-02-12 09:50:50|108906.7|108881.7|108904.2|108879.2|108906.7|108881.7|108893.1|108868.1|12
1739353860000|2025-02-12 09:51:00|108902.3|108877.3|108894.6|108869.6|108902.3|108877.3|108894.6|108869.6|8
1739353870000|2025-02-12 09:51:10|108896.1|108871.1|108894.1|108869.1|108896.1|108871.1|108892.2|108867.2|9
1739353880000|2025-02-12 09:51:20|108892.9|108867.9|108892|108867|108892.9|108867.9|108892|108867|2
1739353900000|2025-02-12 09:51:40|108894.6|108869.6|108889.3|108864.3|108894.6|108869.6|108887.3|108862.3|9
1739353910000|2025-02-12 09:51:50|108890.2|108865.2|108890.2|108865.2|108892|108867|108890.2|108865.2|3
1739353920000|2025-02-12 09:52:00|108890.9|108865.9|108892.2|108867.2|108892.9|108867.9|108890.8|108865.8|16
1739353930000|2025-02-12 09:52:10|108894.7|108869.7|108882.3|108857.3|108894.7|108869.7|108882.3|108857.3|7
1739353950000|2025-02-12 09:52:30|108884.8|108859.8|108874.5|108849.5|108884.8|108859.8|108871.3|108846.3|6
1739353960000|2025-02-12 09:52:40|108875.3|108850.3|108861.1|108836.1|108875.3|108850.3|108860.6|108835.6|16
1739353970000|2025-02-12 09:52:50|108861.6|108836.6|108863.2|108838.2|108867.9|108842.9|108861.3|108836.3|12
1739353980000|2025-02-12 09:53:00|108862.4|108837.4|108861.5|108836.5|108862.4|108837.4|108859.6|108834.6|5
1739353990000|2025-02-12 09:53:10|108860.4|108835.4|108847.1|108822.1|108860.4|108835.4|108847.1|108822.1|8
1739354000000|2025-02-12 09:53:20|108846.3|108821.3|108843.3|108818.3|108846.3|108821.3|108835.6|108810.6|19
1739354010000|2025-02-12 09:53:30|108842.3|108817.3|108853.7|108828.7|108853.7|108828.7|108842.3|108817.3|9
1739354020000|2025-02-12 09:53:40|108858.1|108833.1|108860|108835|108861|108836|108855|108830|16
1739354030000|2025-02-12 09:53:50|108859|108834|108851.6|108826.6|108859|108834|108847|108822|10
1739354040000|2025-02-12 09:54:00|108852.6|108827.6|108856.3|108831.3|108861.2|108836.2|108852.6|108827.6|13
1739354050000|2025-02-12 09:54:10|108855.3|108830.3|108852.6|108827.6|108855.3|108830.3|108852.6|108827.6|3
1739354060000|2025-02-12 09:54:20|108851.5|108826.5|108857.6|108832.6|108860.4|108835.4|108851.5|108826.5|8
1739354070000|2025-02-12 09:54:30|108856.6|108831.6|108857.7|108832.7|108857.7|108832.7|108855.8|108830.8|4
1739354080000|2025-02-12 09:54:40|108860.5|108835.5|108857.6|108832.6|108860.5|108835.5|108857.6|108832.6|5
1739354090000|2025-02-12 09:54:50|108858.8|108833.8|108859|108834|108859.7|108834.7|108856.7|108831.7|9
1739354100000|2025-02-12 09:55:00|108859.8|108834.8|108853.8|108828.8|108859.8|108834.8|108850|108825|16
1739354110000|2025-02-12 09:55:10|108854.6|108829.6|108853.8|108828.8|108854.6|108829.6|108853.8|108828.8|2
1739354120000|2025-02-12 09:55:20|108854.6|108829.6|108857.8|108832.8|108857.8|108832.8|108853.8|108828.8|5
1739354130000|2025-02-12 09:55:30|108858.8|108833.8|108851.9|108826.9|108858.8|108833.8|108851.9|108826.9|3
1739354140000|2025-02-12 09:55:40|108853.9|108828.9|108848.7|108823.7|108853.9|108828.9|108848.7|108823.7|4
1739354150000|2025-02-12 09:55:50|108847.5|108822.5|108842.8|108817.8|108847.5|108822.5|108840.8|108815.8|5
1739354160000|2025-02-12 09:56:00|108843.8|108818.8|108847.5|108822.5|108848.5|108823.5|108843.8|108818.8|6
1739354170000|2025-02-12 09:56:10|108848.6|108823.6|108848.6|108823.6|108848.6|108823.6|108848.6|108823.6|1
1739354180000|2025-02-12 09:56:20|108847.8|108822.8|108847.9|108822.9|108850.9|108825.9|108846.4|108821.4|6
1739354190000|2025-02-12 09:56:30|108849|108824|108849.8|108824.8|108849.8|108824.8|108849|108824|2
1739354200000|2025-02-12 09:56:40|108850.7|108825.7|108853.4|108828.4|108853.4|108828.4|108849.2|108824.2|13
1739354210000|2025-02-12 09:56:50|108854.5|108829.5|108850.7|108825.7|108855.9|108830.9|108850.7|108825.7|6
1739354220000|2025-02-12 09:57:00|108851.5|108826.5|108853.3|108828.3|108854.5|108829.5|108850.7|108825.7|12
1739354230000|2025-02-12 09:57:10|108852.4|108827.4|108855.4|108830.4|108868.1|108833|108844|108815|25
1739354240000|2025-02-12 09:57:20|108856.2|108831.2|108852.5|108827.5|108856.2|108831.2|108850.6|108825.6|11
1739354250000|2025-02-12 09:57:30|108853.6|108828.6|108860.1|108835.1|108860.1|108835.1|108853.6|108828.6|11
1739354260000|2025-02-12 09:57:40|108858.8|108833.8|108863.5|108838.5|108864.6|108839.6|108858.8|108833.8|11
1739354270000|2025-02-12 09:57:50|108862.5|108837.5|108863.5|108838.5|108864.2|108839.2|108862.5|108837.5|8
1739354280000|2025-02-12 09:58:00|108865|108840|108865.1|108840.1|108867.7|108842.7|108865|108840|7
1739354290000|2025-02-12 09:58:10|108865.6|108840.6|108867.6|108842.6|108867.6|108842.6|108865.1|108840.1|3
1739354300000|2025-02-12 09:58:20|108868.1|108843.1|108881.3|108831.3|108882.3|108845.3|108867.6|108830.4|19
1739354310000|2025-02-12 09:58:30|108877.7|108827.7|108873.7|108823.7|108877.7|108827.7|108868.7|108818.7|16
1739354320000|2025-02-12 09:58:40|108872.8|108822.8|108876.7|108826.7|108881.6|108831.6|108872.7|108822.7|21
1739354330000|2025-02-12 09:58:50|108875.9|108825.9|108871.7|108821.7|108877.6|108827.6|108871.2|108821.2|9
1739354340000|2025-02-12 09:59:00|108872.8|108822.8|108874.8|108824.8|108877.1|108827.1|108870.8|108820.8|12
1739354350000|2025-02-12 09:59:10|108874|108824|108872.1|108822.1|108875.6|108825.6|108869.2|108819.2|15
1739354360000|2025-02-12 09:59:20|108873.4|108823.4|108868|108818|108873.4|108823.4|108862.7|108812.7|17
1739354370000|2025-02-12 09:59:30|108869.1|108819.1|108867.7|108817.7|108869.1|108819.1|108867.7|108817.7|4
1739354390000|2025-02-12 09:59:50|108873.6|108823.6|108867.6|108817.6|108873.6|108823.6|108865.9|108815.9|17
1739354400000|2025-02-12 10:00:00|108866.1|108816.1|108849.4|108824.4|108866.1|108824.4|108847.3|108811.1|9
1739354410000|2025-02-12 10:00:10|108849.1|108824.1|108861.8|108811.8|108869|108824.1|108849.1|108808.8|24
1739354430000|2025-02-12 10:00:30|108862.9|108812.9|108862.7|108812.7|108864.2|108814.2|108861.7|108811.7|6
1739354440000|2025-02-12 10:00:40|108861.7|108811.7|108871.4|108821.4|108871.4|108821.4|108861.7|108811.7|10
1739354450000|2025-02-12 10:00:50|108869.6|108819.6|108871.9|108821.9|108874.2|108824.2|108867.7|108817.7|8
1739354460000|2025-02-12 10:01:00|108874|108824|108868.2|108818.2|108874|108824|108864.8|108814.8|16
1739354470000|2025-02-12 10:01:10|108867.4|108817.4|108872.2|108822.2|108872.2|108822.2|108866.3|108816.3|8
1739354480000|2025-02-12 10:01:20|108870.9|108820.9|108875.4|108825.4|108878.1|108828.1|108870.9|108820.9|8
1739354490000|2025-02-12 10:01:30|108873.7|108823.7|108867.3|108817.3|108879.8|108829.8|108865.4|108815.4|14
1739354500000|2025-02-12 10:01:40|108866.1|108816.1|108886.6|108836.6|108891.2|108853.4|108866.1|108816.1|26
1739354510000|2025-02-12 10:01:50|108885.3|108835.3|108877.6|108827.6|108885.3|108835.3|108877.6|108827.6|10
1739354520000|2025-02-12 10:02:00|108878.3|108828.3|108881.3|108831.3|108886.5|108836.5|108878.3|108828.3|13
1739354530000|2025-02-12 10:02:10|108882.1|108832.1|108880.5|108830.5|108882.9|108832.9|108879.6|108829.6|10
1739354540000|2025-02-12 10:02:20|108879.7|108829.7|108879.7|108829.7|108879.7|108829.7|108879.7|108829.7|1
1739354550000|2025-02-12 10:02:30|108878.5|108828.5|108871.8|108821.8|108878.5|108828.5|108870.9|108820.9|11
1739354560000|2025-02-12 10:02:40|108870.9|108820.9|108867.7|108817.7|108870.9|108820.9|108866|108816|5
1739354570000|2025-02-12 10:02:50|108868.7|108818.7|108871.3|108821.3|108871.3|108821.3|108867.8|108817.8|3
1739354580000|2025-02-12 10:03:00|108872.3|108822.3|108875.2|108825.2|108876.1|108826.1|108872.3|108822.3|4
1739354590000|2025-02-12 10:03:10|108874.6|108824.6|108865.2|108815.2|108875.2|108825.2|108865.2|108815.2|14
1739354600000|2025-02-12 10:03:20|108866.9|108816.9|108866.9|108816.9|108867.7|108817.7|108865.2|108815.2|5
1739354610000|2025-02-12 10:03:30|108865.4|108815.4|108870.7|108820.7|108870.7|108820.7|108863.7|108813.7|9
1739354620000|2025-02-12 10:03:40|108869.9|108819.9|108872.7|108822.7|108873.9|108823.9|108868.1|108818.1|13
1739354630000|2025-02-12 10:03:50|108871.7|108821.7|108866.6|108816.6|108871.7|108821.7|108865.7|108815.7|7
1739354640000|2025-02-12 10:04:00|108867.8|108817.8|108867.7|108817.7|108867.9|108817.9|108866.9|108816.9|10
1739354650000|2025-02-12 10:04:10|108868.8|108818.8|108868.8|108818.8|108868.8|108818.8|108867.9|108817.9|14
1739354660000|2025-02-12 10:04:20|108869.6|108819.6|108870.1|108820.1|108870.6|108820.6|108867.8|108817.8|9
1739354670000|2025-02-12 10:04:30|108869.6|108819.6|108869.6|108819.6|108869.6|108819.6|108869.6|108819.6|1
1739354680000|2025-02-12 10:04:40|108868.6|108818.6|108862.2|108812.2|108868.6|108818.6|108862.2|108812.2|10
1739354690000|2025-02-12 10:04:50|108863.2|108813.2|108863.2|108813.2|108864.5|108814.5|108863.2|108813.2|6
1739354700000|2025-02-12 10:05:00|108864.2|108814.2|108858.7|108833.7|108870.6|108833.9|108855.1|108814.2|16
1739354710000|2025-02-12 10:05:10|108859.9|108834.9|108859.9|108834.9|108859.9|108834.9|108859.9|108834.9|1
1739354720000|2025-02-12 10:05:20|108858.6|108833.6|108862.7|108812.7|108869.1|108833.6|108858.6|108811.3|25
1739354730000|2025-02-12 10:05:30|108863.6|108813.6|108863.8|108813.8|108866.9|108816.9|108859|108809|12
1739354740000|2025-02-12 10:05:40|108864.7|108814.7|108867.6|108817.6|108870.1|108820.1|108864.7|108814.7|16
1739354750000|2025-02-12 10:05:50|108866.8|108816.8|108868.8|108818.8|108869.6|108819.6|108865.1|108815.1|10
1739354760000|2025-02-12 10:06:00|108869.6|108819.6|108869.7|108819.7|108869.8|108819.8|108868.4|108818.4|5
1739354770000|2025-02-12 10:06:10|108868.4|108818.4|108868.4|108818.4|108868.4|108818.4|108867.6|108817.6|3
1739354780000|2025-02-12 10:06:20|108869.7|108819.7|108869.7|108819.7|108870.6|108820.6|108869.7|108819.7|3
1739354790000|2025-02-12 10:06:30|108870.6|108820.6|108865.4|108815.4|108871.8|108821.8|108865.4|108815.4|11
1739354800000|2025-02-12 10:06:40|108866.8|108816.8|108867.6|108817.6|108867.6|108817.6|108866.8|108816.8|2
1739354810000|2025-02-12 10:06:50|108866.8|108816.8|108866.8|108816.8|108868.4|108818.4|108866.8|108816.8|7
1739354820000|2025-02-12 10:07:00|108865.5|108815.5|108867.9|108817.9|108869.4|108819.4|108864.6|108814.6|7
1739354830000|2025-02-12 10:07:10|108866.6|108816.6|108866.5|108816.5|108869.1|108819.1|108866.5|108816.5|6
1739354840000|2025-02-12 10:07:20|108867.4|108817.4|108861.2|108811.2|108867.4|108817.4|108860.4|108810.4|10
1739354850000|2025-02-12 10:07:30|108860|108810|108851.3|108826.3|108862.1|108826.3|108844.6|108809.2|13
1739354860000|2025-02-12 10:07:40|108850.5|108825.5|108851.3|108826.3|108851.3|108826.3|108850.5|108825.5|4
1739354870000|2025-02-12 10:07:50|108852.5|108827.5|108853.4|108828.4|108854.5|108829.5|108852.5|108827.5|4
1739354890000|2025-02-12 10:08:10|108852.1|108827.1|108849|108824|108852.1|108827.1|108845.4|108820.4|10
1739354900000|2025-02-12 10:08:20|108848.2|108823.2|108840.4|108815.4|108849|108824|108840.4|108815.4|5
1739354910000|2025-02-12 10:08:30|108843|108818|108844.8|108819.8|108844.8|108819.8|108840.7|108815.7|16
1739354920000|2025-02-12 10:08:40|108843.6|108818.6|108843.6|108818.6|108843.6|108818.6|108843.6|108818.6|1
1739354930000|2025-02-12 10:08:50|108841.9|108816.9|108846|108821|108846|108821|108831.1|108806.1|23
1739354940000|2025-02-12 10:09:00|108847.3|108822.3|108856.7|108831.7|108857.4|108832.4|108847.3|108822.3|8
1739354950000|2025-02-12 10:09:10|108857.5|108832.5|108858.8|108833.8|108858.8|108833.8|108857.5|108832.5|4
1739354960000|2025-02-12 10:09:20|108860.2|108835.2|108866.9|108841.9|108870.1|108845.1|108859.6|108834.6|15
1739354970000|2025-02-12 10:09:30|108868.1|108843.1|108868.1|108843.1|108868.1|108843.1|108868.1|108843.1|1
1739354980000|2025-02-12 10:09:40|108868.9|108843.9|108881.7|108856.7|108884|108859|108868.9|108843.9|26
1739354990000|2025-02-12 10:09:50|108883.4|108858.4|108894.6|108844.6|108895.4|108859.8|108882.2|108843.6|10
1739355000000|2025-02-12 10:10:00|108897|108847|108892.8|108867.8|108898.2|108872.3|108892.8|108846|8
1739355010000|2025-02-12 10:10:10|108894.2|108869.2|108895.6|108845.6|108901.3|108869.7|108891.2|108845.6|25
1739355020000|2025-02-12 10:10:20|108896.4|108846.4|108898|108848|108902|108862.5|108884.7|108846.4|18
1739355030000|2025-02-12 10:10:30|108886|108861|108887|108862|108890.2|108865.2|108885.4|108860.4|16
1739355040000|2025-02-12 10:10:40|108888.5|108863.5|108886.3|108861.3|108911.6|108873.5|108886.3|108856.7|26
1739355050000|2025-02-12 10:10:50|108886.9|108861.9|108892.5|108867.5|108896|108871|108885.4|108860.4|19
1739355060000|2025-02-12 10:11:00|108892.8|108867.8|108892.1|108867.1|108893.3|108868.3|108891.6|108866.6|11
1739355070000|2025-02-12 10:11:10|108891.6|108866.6|108895|108870|108895.5|108870.5|108886.5|108861.5|24
1739355080000|2025-02-12 10:11:20|108894|108869|108888.9|108863.9|108894.2|108869.2|108887.9|108862.9|12
1739355090000|2025-02-12 10:11:30|108888.8|108863.8|108887.4|108862.4|108888.8|108863.8|108886.6|108861.6|5
1739355100000|2025-02-12 10:11:40|108886.7|108861.7|108894.8|108869.8|108896.8|108871.8|108886.6|108861.6|16
1739355110000|2025-02-12 10:11:50|108895.6|108870.6|108899.9|108874.9|108903.9|108878.9|108895.6|108870.6|20
1739355120000|2025-02-12 10:12:00|108901.8|108876.8|108897.9|108872.9|108904.5|108879.5|108897|108872|18
1739355130000|2025-02-12 10:12:10|108897|108872|108899|108874|108900.1|108875.1|108895.9|108870.9|20
1739355140000|2025-02-12 10:12:20|108897.9|108872.9|108902.5|108877.5|108902.5|108877.5|108897.9|108872.9|7
1739355150000|2025-02-12 10:12:30|108904.1|108879.1|108906.2|108881.2|108907.5|108882.5|108901.4|108876.4|13
1739355160000|2025-02-12 10:12:40|108907.2|108882.2|108913.8|108888.8|108918.3|108893.3|108907.2|108882.2|12
1739355170000|2025-02-12 10:12:50|108915.3|108890.3|108935|108885|108936.2|108903.6|108913.5|108884|11
1739355180000|2025-02-12 10:13:00|108934|108884|108927.1|108902.1|108938.4|108906.9|108921.3|108884|24
1739355190000|2025-02-12 10:13:10|108926.2|108901.2|108921.7|108896.7|108928.6|108903.6|108920.7|108895.7|16
1739355200000|2025-02-12 10:13:20|108921.5|108896.5|108920.8|108895.8|108928|108903|108917.1|108892.1|31
1739355210000|2025-02-12 10:13:30|108921.8|108896.8|108920.4|108895.4|108921.8|108896.8|108920.4|108895.4|6
1739355220000|2025-02-12 10:13:40|108919.4|108894.4|108917.6|108892.6|108922.3|108897.3|108917.6|108892.6|10
1739355240000|2025-02-12 10:14:00|108916.6|108891.6|108916|108891|108916.7|108891.7|108913.9|108888.9|5
1739355250000|2025-02-12 10:14:10|108917.1|108892.1|108916.6|108891.6|108923.5|108898.5|108916.6|108891.6|10
1739355260000|2025-02-12 10:14:20|108914.6|108889.6|108916.3|108891.3|108917.5|108892.5|108914.6|108889.6|8
1739355270000|2025-02-12 10:14:30|108917.3|108892.3|108917.1|108892.1|108918.4|108893.4|108917.1|108892.1|5
1739355280000|2025-02-12 10:14:40|108915.9|108890.9|108915.7|108890.7|108915.9|108890.9|108914.6|108889.6|3
1739355290000|2025-02-12 10:14:50|108914.6|108889.6|108913.6|108888.6|108915.3|108890.3|108913.6|108888.6|4
1739355300000|2025-02-12 10:15:00|108914.9|108889.9|108928.6|108903.6|108929.6|108904.6|108914.9|108889.9|21
1739355310000|2025-02-12 10:15:10|108926.9|108901.9|108921.9|108896.9|108926.9|108901.9|108920.9|108895.9|11
1739355320000|2025-02-12 10:15:20|108921|108896|108914.8|108889.8|108921|108896|108914.7|108889.7|6
1739355330000|2025-02-12 10:15:30|108915.9|108890.9|108911.9|108886.9|108923.7|108898.7|108909.1|108884.1|20
1739355340000|2025-02-12 10:15:40|108912.8|108887.8|108916.6|108891.6|108917.4|108892.4|108912.8|108887.8|13
1739355350000|2025-02-12 10:15:50|108915.8|108890.8|108913.7|108888.7|108915.8|108890.8|108913.7|108888.7|7
1739355360000|2025-02-12 10:16:00|108912.9|108887.9|108908.5|108883.5|108913.7|108888.7|108905.4|108880.4|16
1739355370000|2025-02-12 10:16:10|108910.2|108885.2|108910.2|108885.2|108910.2|108885.2|108908.5|108883.5|5
1739355380000|2025-02-12 10:16:20|108908.5|108883.5|108906.6|108881.6|108911.5|108886.5|108905.7|108880.7|15
1739355390000|2025-02-12 10:16:30|108905.7|108880.7|108903.1|108878.1|108908.2|108883.2|108901.3|108876.3|14
1739355400000|2025-02-12 10:16:40|108901.6|108876.6|108911.9|108886.9|108915.1|108890.1|108899|108874|17
1739355410000|2025-02-12 10:16:50|108911|108886|108913.9|108888.9|108915.6|108890.6|108910|108885|10
1739355420000|2025-02-12 10:17:00|108913.1|108888.1|108904.6|108879.6|108915.1|108890.1|108902.4|108877.4|13
1739355430000|2025-02-12 10:17:10|108903.8|108878.8|108904.6|108879.6|108904.6|108879.6|108903.8|108878.8|4
1739355440000|2025-02-12 10:17:20|108903.8|108878.8|108908.3|108883.3|108908.3|108883.3|108903.8|108878.8|7
1739355450000|2025-02-12 10:17:30|108910|108885|108911.2|108886.2|108917.1|108892.1|108910|108885|10
1739355460000|2025-02-12 10:17:40|108910.3|108885.3|108914.4|108889.4|108919.1|108894.1|108910.3|108885.3|15
1739355470000|2025-02-12 10:17:50|108915.2|108890.2|108914.4|108889.4|108915.2|108890.2|108913.5|108888.5|4
1739355480000|2025-02-12 10:18:00|108913.5|108888.5|108914.2|108889.2|108914.2|108889.2|108912.5|108887.5|6
1739355490000|2025-02-12 10:18:10|108914.5|108889.5|108911.9|108886.9|108915.3|108890.3|108911.9|108886.9|6
1739355500000|2025-02-12 10:18:20|108912.9|108887.9|108913.8|108888.8|108917.6|108892.6|108911.8|108886.8|19
1739355510000|2025-02-12 10:18:30|108914.7|108889.7|108905.5|108880.5|108914.7|108889.7|108905.5|108880.5|10
1739355520000|2025-02-12 10:18:40|108904.2|108879.2|108901.3|108876.3|108904.2|108879.2|108901.3|108876.3|6
1739355530000|2025-02-12 10:18:50|108902.1|108877.1|108901.3|108876.3|108902.1|108877.1|108899.2|108874.2|6
1739355540000|2025-02-12 10:19:00|108899.9|108874.9|108921.7|108871.7|108922.5|108874.9|108899.9|108858.5|11
1739355550000|2025-02-12 10:19:10|108920.8|108870.8|108923.3|108873.3|108925|108875|108920.8|108870.8|9
1739355560000|2025-02-12 10:19:20|108921.5|108871.5|108917.7|108867.7|108922.1|108872.1|108917.7|108867.7|7
1739355570000|2025-02-12 10:19:30|108916.1|108866.1|108892.9|108867.9|108916.9|108867.9|108888.8|108851.2|23
1739355580000|2025-02-12 10:19:40|108893.7|108868.7|108882.4|108857.4|108894.7|108869.7|108877.1|108852.1|19
1739355590000|2025-02-12 10:19:50|108881.2|108856.2|108883.4|108858.4|108883.4|108858.4|108881.2|108856.2|3
1739355600000|2025-02-12 10:20:00|108885.1|108860.1|108887|108862|108888.1|108863.1|108879.9|108854.9|17
1739355610000|2025-02-12 10:20:10|108884.3|108859.3|108886.1|108861.1|108886.1|108861.1|108884.3|108859.3|5
1739355620000|2025-02-12 10:20:20|108887.3|108862.3|108877.7|108852.7|108887.7|108862.7|108874.8|108849.8|18
1739355630000|2025-02-12 10:20:30|108879|108854|108878.5|108853.5|108879.1|108854.1|108876.5|108851.5|6
1739355640000|2025-02-12 10:20:40|108877.2|108852.2|108878.3|108853.3|108879.3|108854.3|108877.2|108852.2|6
1739355650000|2025-02-12 10:20:50|108875.6|108850.6|108874.9|108849.9|108877.6|108852.6|108874|108849|7
1739355660000|2025-02-12 10:21:00|108874|108849|108867.4|108842.4|108874.9|108849.9|108867.4|108842.4|14
1739355670000|2025-02-12 10:21:10|108864.6|108839.6|108864.4|108839.4|108865.5|108840.5|108862.6|108837.6|10
1739355680000|2025-02-12 10:21:20|108863.6|108838.6|108866.4|108841.4|108866.4|108841.4|108863.6|108838.6|8
1739355690000|2025-02-12 10:21:30|108865.5|108840.5|108865.2|108840.2|108866.4|108841.4|108864.4|108839.4|6
1739355700000|2025-02-12 10:21:40|108864.4|108839.4|108860.5|108835.5|108865.2|108840.2|108858.6|108833.6|12
1739355710000|2025-02-12 10:21:50|108861.9|108836.9|108863.6|108838.6|108863.6|108838.6|108861.9|108836.9|5
1739355720000|2025-02-12 10:22:00|108864.5|108839.5|108862.6|108837.6|108865.3|108840.3|108862.6|108837.6|5
1739355730000|2025-02-12 10:22:10|108862|108837|108862.8|108837.8|108862.8|108837.8|108860.9|108835.9|5
1739355740000|2025-02-12 10:22:20|108864.2|108839.2|108859.5|108834.5|108868.4|108843.4|108859.5|108834.5|12
1739355750000|2025-02-12 10:22:30|108861.6|108836.6|108858|108833|108861.6|108836.6|108855.6|108830.6|12
1739355760000|2025-02-12 10:22:40|108858.8|108833.8|108856.5|108831.5|108858.8|108833.8|108854.1|108829.1|5
1739355770000|2025-02-12 10:22:50|108857.3|108832.3|108860.2|108835.2|108860.2|108835.2|108857.3|108832.3|3
1739355780000|2025-02-12 10:23:00|108861|108836|108880.3|108830.3|108882.4|108837.1|108861|108826.3|24
1739355790000|2025-02-12 10:23:10|108881.5|108831.5|108882|108832|108882|108832|108879.5|108829.5|9
1739355800000|2025-02-12 10:23:20|108868.7|108843.7|108867.3|108842.3|108871.5|108846.5|108867.1|108842.1|10
1739355810000|2025-02-12 10:23:30|108866.2|108841.2|108865.3|108840.3|108866.2|108841.2|108865.3|108840.3|4
1739355820000|2025-02-12 10:23:40|108866.2|108841.2|108867.1|108842.1|108867.9|108842.9|108865.3|108840.3|12
1739355830000|2025-02-12 10:23:50|108867.9|108842.9|108879.6|108854.6|108879.9|108854.9|108867.9|108842.9|16
1739355840000|2025-02-12 10:24:00|108880.8|108855.8|108880.7|108855.7|108882.7|108857.7|108879.7|108854.7|10
1739355850000|2025-02-12 10:24:10|108879.6|108854.6|108881.8|108856.8|108883.5|108858.5|108879.6|108854.6|10
1739355860000|2025-02-12 10:24:20|108883.5|108858.5|108884.6|108859.6|108884.6|108859.6|108882.7|108857.7|6
1739355870000|2025-02-12 10:24:30|108884.4|108859.4|108896.7|108846.7|108896.7|108859.4|108882|108844.5|7
1739355880000|2025-02-12 10:24:40|108895.8|108845.8|108894.3|108844.3|108895.8|108845.8|108893.4|108843.4|6
1739355890000|2025-02-12 10:24:50|108895.8|108845.8|108865.5|108840.5|108896.6|108846.6|108863.8|108827.8|18
1739355900000|2025-02-12 10:25:00|108866.7|108841.7|108862.9|108837.9|108868.4|108843.4|108862.9|108837.9|7
1739355910000|2025-02-12 10:25:10|108860.4|108835.4|108861.6|108836.6|108863.8|108838.8|108859.2|108834.2|8
1739355920000|2025-02-12 10:25:20|108858.8|108833.8|108858.9|108833.9|108859.8|108834.8|108857.8|108832.8|7
1739355930000|2025-02-12 10:25:30|108858|108833|108861.8|108836.8|108862.9|108837.9|108857.9|108832.9|8
1739355940000|2025-02-12 10:25:40|108862.8|108837.8|108862.7|108837.7|108864.3|108839.3|108862.7|108837.7|3
1739355950000|2025-02-12 10:25:50|108863.8|108838.8|108859.8|108834.8|108863.8|108838.8|108858.6|108833.6|5
1739355960000|2025-02-12 10:26:00|108862|108837|108867.2|108842.2|108867.2|108842.2|108862|108837|9
1739355970000|2025-02-12 10:26:10|108866.4|108841.4|108862.1|108837.1|108866.4|108841.4|108862.1|108837.1|3
1739355980000|2025-02-12 10:26:20|108861|108836|108849|108824|108861|108836|108847.1|108822.1|16
1739355990000|2025-02-12 10:26:30|108848|108823|108846.1|108821.1|108848|108823|108846.1|108821.1|3
1739356000000|2025-02-12 10:26:40|108847.8|108822.8|108844.2|108819.2|108847.8|108822.8|108840|108815|14
1739356010000|2025-02-12 10:26:50|108845|108820|108847.6|108822.6|108847.6|108822.6|108845|108820|9
1739356020000|2025-02-12 10:27:00|108849.2|108824.2|108858|108833|108858|108833|108847.6|108822.6|11
1739356030000|2025-02-12 10:27:10|108855.5|108830.5|108857.1|108832.1|108858.2|108833.2|108854.3|108829.3|18
1739356040000|2025-02-12 10:27:20|108856.3|108831.3|108853.4|108828.4|108859.3|108834.3|108852.6|108827.6|10
1739356050000|2025-02-12 10:27:30|108854.2|108829.2|108857.3|108832.3|108858.2|108833.2|108854.2|108829.2|8
1739356060000|2025-02-12 10:27:40|108858.2|108833.2|108862.2|108837.2|108862.2|108837.2|108858.2|108833.2|11
1739356070000|2025-02-12 10:27:50|108864.6|108839.6|108859.8|108834.8|108867|108842|108857.8|108832.8|15
1739356080000|2025-02-12 10:28:00|108860.8|108835.8|108860.5|108835.5|108863.5|108838.5|108860.5|108835.5|5
1739356090000|2025-02-12 10:28:10|108861.5|108836.5|108860.5|108835.5|108862.3|108837.3|108860.5|108835.5|6
1739356100000|2025-02-12 10:28:20|108861.3|108836.3|108860.2|108835.2|108862.2|108837.2|108859.2|108834.2|5
1739356110000|2025-02-12 10:28:30|108861|108836|108859.9|108834.9|108861.9|108836.9|108859.9|108834.9|4
1739356120000|2025-02-12 10:28:40|108860.9|108835.9|108853.8|108828.8|108860.9|108835.9|108853|108828|9
1739356130000|2025-02-12 10:28:50|108854.9|108829.9|108862.4|108837.4|108866|108841|108854.9|108829.9|13
1739356140000|2025-02-12 10:29:00|108864.7|108839.7|108862.6|108837.6|108864.7|108839.7|108862.6|108837.6|2
1739356160000|2025-02-12 10:29:20|108866|108841|108858.8|108833.8|108866|108841|108857.7|108832.7|13
1739356170000|2025-02-12 10:29:30|108860.2|108835.2|108848.8|108823.8|108860.2|108835.2|108847.8|108822.8|26
1739356180000|2025-02-12 10:29:40|108848|108823|108853.8|108828.8|108856.2|108831.2|108848|108823|11
1739356190000|2025-02-12 10:29:50|108853|108828|108856.6|108831.6|108857.4|108832.4|108853|108828|7
1739356200000|2025-02-12 10:30:00|108857.8|108832.8|108852.5|108827.5|108860.6|108835.6|108852.5|108827.5|13
1739356210000|2025-02-12 10:30:10|108850.5|108825.5|108850.2|108825.2|108856.3|108831.3|108850.2|108825.2|7
1739356220000|2025-02-12 10:30:20|108851|108826|108843.3|108818.3|108851|108826|108843.3|108818.3|9
1739356230000|2025-02-12 10:30:30|108844.2|108819.2|108836.3|108811.3|108845.4|108820.4|108831.5|108806.5|17
1739356240000|2025-02-12 10:30:40|108838.2|108813.2|108837|108812|108841.1|108816.1|108833|108808|20
1739356250000|2025-02-12 10:30:50|108838.2|108813.2|108836|108811|108841.1|108816.1|108833.2|108808.2|10
1739356260000|2025-02-12 10:31:00|108836.7|108811.7|108841|108816|108841|108816|108836.7|108811.7|12
1739356270000|2025-02-12 10:31:10|108841.8|108816.8|108841.7|108816.7|108845.2|108820.2|108841.7|108816.7|6
1739356280000|2025-02-12 10:31:20|108840.9|108815.9|108841.7|108816.7|108841.7|108816.7|108840.9|108815.9|2
1739356290000|2025-02-12 10:31:30|108842.7|108817.7|108845.9|108820.9|108846.9|108821.9|108842.7|108817.7|8
1739356310000|2025-02-12 10:31:50|108842.7|108817.7|108838.5|108813.5|108842.7|108817.7|108838.5|108813.5|21
1739356320000|2025-02-12 10:32:00|108837.3|108812.3|108832.8|108807.8|108840.5|108815.5|108830|108805|14
1739356330000|2025-02-12 10:32:10|108834.4|108809.4|108832.9|108807.9|108835|108810|108832.9|108807.9|7
1739356340000|2025-02-12 10:32:20|108832.3|108807.3|108831|108806|108832.6|108807.6|108827.4|108802.4|13
1739356350000|2025-02-12 10:32:30|108832.3|108807.3|108835.1|108810.1|108835.1|108810.1|108832.3|108807.3|2
1739356360000|2025-02-12 10:32:40|108833.8|108808.8|108844.9|108819.9|108844.9|108819.9|108832.9|108807.9|16
1739356370000|2025-02-12 10:32:50|108846.3|108821.3|108851.7|108826.7|108853.6|108828.6|108846.3|108821.3|11
1739356380000|2025-02-12 10:33:00|108850.9|108825.9|108848|108823|108850.9|108825.9|108847.2|108822.2|10
1739356390000|2025-02-12 10:33:10|108847.2|108822.2|108846.6|108821.6|108851.1|108826.1|108845.7|108820.7|11
1739356400000|2025-02-12 10:33:20|108847.4|108822.4|108854.6|108829.6|108854.6|108829.6|108846.6|108821.6|17
1739356410000|2025-02-12 10:33:30|108855|108830|108855.3|108830.3|108856|108831|108853.2|108828.2|11
1739356420000|2025-02-12 10:33:40|108854.5|108829.5|108858.1|108833.1|108858.1|108833.1|108854.5|108829.5|2
1739356430000|2025-02-12 10:33:50|108857.1|108832.1|108851.7|108826.7|108859|108834|108850|108825|15
1739356440000|2025-02-12 10:34:00|108851|108826|108853.7|108828.7|108853.7|108828.7|108849|108824|12
1739356450000|2025-02-12 10:34:10|108852.4|108827.4|108852.5|108827.5|108853.7|108828.7|108851.6|108826.6|5
1739356460000|2025-02-12 10:34:20|108853.7|108828.7|108852.1|108827.1|108855|108830|108852.1|108827.1|7
1739356470000|2025-02-12 10:34:30|108853.1|108828.1|108857.2|108832.2|108858.9|108833.9|108852.4|108827.4|19
1739356480000|2025-02-12 10:34:40|108855.4|108830.4|108849.9|108824.9|108857.2|108832.2|108848|108823|11
1739356490000|2025-02-12 10:34:50|108851.2|108826.2|108859.1|108834.1|108859.1|108834.1|108851.2|108826.2|6
1739356500000|2025-02-12 10:35:00|108858.4|108833.4|108843.6|108818.6|108859.4|108834.4|108840.2|108815.2|20
1739356510000|2025-02-12 10:35:10|108844.4|108819.4|108850.7|108825.7|108852.3|108827.3|108843.3|108818.3|15
1739356520000|2025-02-12 10:35:20|108851.5|108826.5|108853.2|108828.2|108853.2|108828.2|108850.7|108825.7|4
1739356530000|2025-02-12 10:35:30|108852.2|108827.2|108852.2|108827.2|108852.2|108827.2|108852.2|108827.2|1
1739356550000|2025-02-12 10:35:50|108853.1|108828.1|108855.1|108830.1|108858.4|108833.4|108845.3|108820.3|10
1739356560000|2025-02-12 10:36:00|108856.3|108831.3|108857.3|108832.3|108857.3|108832.3|108855.1|108830.1|4
1739356570000|2025-02-12 10:36:10|108858.1|108833.1|108859.5|108834.5|108861.7|108836.7|108858|108833|7
1739356580000|2025-02-12 10:36:20|108860.8|108835.8|108862.3|108837.3|108864.3|108839.3|108860.8|108835.8|9
1739356590000|2025-02-12 10:36:30|108863.6|108838.6|108864.6|108839.6|108865|108840|108863.6|108838.6|6
1739356600000|2025-02-12 10:36:40|108865.9|108840.9|108864.9|108839.9|108868.6|108843.6|108864.9|108839.9|12
1739356610000|2025-02-12 10:36:50|108864|108839|108856.7|108831.7|108864|108839|108855.6|108830.6|11
1739356620000|2025-02-12 10:37:00|108853.8|108828.8|108856.6|108831.6|108857.8|108832.8|108853.8|108828.8|11
1739356630000|2025-02-12 10:37:10|108855.7|108830.7|108858.7|108833.7|108858.7|108833.7|108855.7|108830.7|4
1739356640000|2025-02-12 10:37:20|108859.4|108834.4|108862.3|108837.3|108862.3|108837.3|108857.4|108832.4|6
1739356650000|2025-02-12 10:37:30|108863.5|108838.5|108862.1|108837.1|108863.5|108838.5|108860|108835|5
1739356660000|2025-02-12 10:37:40|108863.3|108838.3|108862.9|108837.9|108864.2|108839.2|108862|108837|13
1739356670000|2025-02-12 10:37:50|108861.7|108836.7|108866.1|108841.1|108866.3|108841.3|108860.6|108835.6|12
1739356680000|2025-02-12 10:38:00|108866.9|108841.9|108862.1|108837.1|108868.2|108843.2|108862.1|108837.1|7
1739356690000|2025-02-12 10:38:10|108861.3|108836.3|108852.7|108827.7|108861.3|108836.3|108852.7|108827.7|12
1739356700000|2025-02-12 10:38:20|108853.9|108828.9|108861.1|108836.1|108861.1|108836.1|108851.9|108826.9|15
1739356710000|2025-02-12 10:38:30|108860.2|108835.2|108859.2|108834.2|108860.2|108835.2|108858.3|108833.3|7
1739356720000|2025-02-12 10:38:40|108857.9|108832.9|108865.6|108840.6|108865.6|108840.6|108857|108832|7
1739356730000|2025-02-12 10:38:50|108864.8|108839.8|108867.9|108842.9|108870.3|108845.3|108864|108839|6
1739356740000|2025-02-12 10:39:00|108868.9|108843.9|108868.9|108843.9|108869.8|108844.8|108868.9|108843.9|3
1739356750000|2025-02-12 10:39:10|108870.7|108845.7|108870|108845|108873.2|108848.2|108869|108844|9
1739356760000|2025-02-12 10:39:20|108869|108844|108863|108838|108869|108844|108861.8|108836.8|5
1739356770000|2025-02-12 10:39:30|108861.8|108836.8|108861.8|108836.8|108861.8|108836.8|108861.8|108836.8|1
1739356780000|2025-02-12 10:39:40|108860.9|108835.9|108857.2|108832.2|108863.5|108838.5|108855.7|108830.7|12
1739356790000|2025-02-12 10:39:50|108858.1|108833.1|108857.1|108832.1|108858.1|108833.1|108856.1|108831.1|6
1739356800000|2025-02-12 10:40:00|108856.3|108831.3|108856.1|108831.1|108857.9|108832.9|108855.1|108830.1|8
1739356810000|2025-02-12 10:40:10|108855.3|108830.3|108854.1|108829.1|108856|108831|108854.1|108829.1|8
1739356820000|2025-02-12 10:40:20|108855.7|108830.7|108855.1|108830.1|108856.1|108831.1|108854.8|108829.8|4
1739356830000|2025-02-12 10:40:30|108853.2|108828.2|108854.6|108829.6|108854.6|108829.6|108853.2|108828.2|2
1739356840000|2025-02-12 10:40:40|108853.8|108828.8|108854.6|108829.6|108854.6|108829.6|108853.8|108828.8|2
1739356850000|2025-02-12 10:40:50|108855.6|108830.6|108855.9|108830.9|108857|108832|108855|108830|5
1739356860000|2025-02-12 10:41:00|108854.9|108829.9|108864.2|108839.2|108868.8|108843.8|108854.9|108829.9|12
1739356870000|2025-02-12 10:41:10|108865|108840|108859.1|108834.1|108868.1|108843.1|108855.8|108830.8|23
1739356880000|2025-02-12 10:41:20|108858.7|108833.7|108858.6|108833.6|108860.8|108835.8|108857.1|108832.1|14
1739356890000|2025-02-12 10:41:30|108859|108834|108859.8|108834.8|108862.2|108837.2|108858.6|108833.6|12
1739356900000|2025-02-12 10:41:40|108861.3|108836.3|108859.8|108834.8|108861.3|108836.3|108859.8|108834.8|2
1739356910000|2025-02-12 10:41:50|108861.3|108836.3|108862.2|108837.2|108863.5|108838.5|108860.4|108835.4|6
1739356920000|2025-02-12 10:42:00|108863.4|108838.4|108858.2|108833.2|108863.6|108838.6|108858.2|108833.2|5
1739356930000|2025-02-12 10:42:10|108859.1|108834.1|108853.6|108828.6|108859.1|108834.1|108852.7|108827.7|9
1739356940000|2025-02-12 10:42:20|108852.5|108827.5|108852.6|108827.6|108852.6|108827.6|108849.6|108824.6|11
1739356950000|2025-02-12 10:42:30|108850.7|108825.7|108851.6|108826.6|108851.6|108826.6|108850|108825|3
1739356960000|2025-02-12 10:42:40|108850.8|108825.8|108849|108824|108851.6|108826.6|108844|108819|14
1739356970000|2025-02-12 10:42:50|108847.9|108822.9|108843.2|108818.2|108847.9|108822.9|108843.2|108818.2|3
1739356980000|2025-02-12 10:43:00|108844.9|108819.9|108847.1|108822.1|108847.1|108822.1|108843.2|108818.2|6
1739356990000|2025-02-12 10:43:10|108847.9|108822.9|108855.8|108830.8|108855.8|108830.8|108847.9|108822.9|8
1739357000000|2025-02-12 10:43:20|108858.7|108833.7|108853.6|108828.6|108858.8|108833.8|108851.9|108826.9|11
1739357010000|2025-02-12 10:43:30|108852.8|108827.8|108855.9|108830.9|108855.9|108830.9|108851.9|108826.9|11
1739357020000|2025-02-12 10:43:40|108856.7|108831.7|108856.7|108831.7|108856.7|108831.7|108856.7|108831.7|1
1739357030000|2025-02-12 10:43:50|108857.9|108832.9|108845.4|108820.4|108857.9|108832.9|108844.8|108819.8|14
1739357040000|2025-02-12 10:44:00|108846.4|108821.4|108831.9|108806.9|108846.4|108821.4|108830.9|108805.9|9
1739357050000|2025-02-12 10:44:10|108836|108811|108833.8|108808.8|108836|108811|108833.8|108808.8|2
1739357060000|2025-02-12 10:44:20|108833|108808|108836|108811|108837.1|108812.1|108833|108808|4
1739357070000|2025-02-12 10:44:30|108836.9|108811.9|108843.4|108818.4|108843.9|108818.9|108836|108811|13
1739357080000|2025-02-12 10:44:40|108844.2|108819.2|108841.5|108816.5|108844.4|108819.4|108841.5|108816.5|9
1739357090000|2025-02-12 10:44:50|108840.4|108815.4|108837.5|108812.5|108840.4|108815.4|108835.6|108810.6|12
1739357100000|2025-02-12 10:45:00|108838.4|108813.4|108842|108817|108843.1|108818.1|108835|108810|13
1739357110000|2025-02-12 10:45:10|108837.5|108812.5|108832.4|108807.4|108837.5|108812.5|108832.4|108807.4|2
1739357120000|2025-02-12 10:45:20|108833.4|108808.4|108831.8|108806.8|108833.8|108808.8|108825.4|108800.4|23
1739357130000|2025-02-12 10:45:30|108832.8|108807.8|108841.6|108816.6|108842.6|108817.6|108832.8|108807.8|14
1739357140000|2025-02-12 10:45:40|108842.6|108817.6|108842.6|108817.6|108842.6|108817.6|108842.6|108817.6|1
1739357150000|2025-02-12 10:45:50|108843.8|108818.8|108838.7|108813.7|108843.8|108818.8|108835|108810|12
1739357160000|2025-02-12 10:46:00|108837.9|108812.9|108837|108812|108838.7|108813.7|108837|108812|5
1739357170000|2025-02-12 10:46:10|108837.5|108812.5|108838.2|108813.2|108838.5|108813.5|108837|108812|8
1739357180000|2025-02-12 10:46:20|108838.6|108813.6|108844.7|108819.7|108847.7|108822.7|108838.6|108813.6|18
1739357190000|2025-02-12 10:46:30|108845.7|108820.7|108854.1|108829.1|108854.7|108829.7|108845.7|108820.7|7
1739357200000|2025-02-12 10:46:40|108855.1|108830.1|108852.4|108827.4|108855.1|108830.1|108852.4|108827.4|5
1739357210000|2025-02-12 10:46:50|108851.4|108826.4|108847.4|108822.4|108851.4|108826.4|108846.3|108821.3|6
1739357220000|2025-02-12 10:47:00|108848.7|108823.7|108850.6|108825.6|108852.4|108827.4|108848.7|108823.7|13
1739357230000|2025-02-12 10:47:10|108851.4|108826.4|108851.4|108826.4|108852.5|108827.5|108850.6|108825.6|9
1739357240000|2025-02-12 10:47:20|108850.6|108825.6|108850.6|108825.6|108851.4|108826.4|108849.6|108824.6|5
1739357250000|2025-02-12 10:47:30|108849.6|108824.6|108850.7|108825.7|108850.7|108825.7|108847.7|108822.7|6
1739357260000|2025-02-12 10:47:40|108849.7|108824.7|108849.7|108824.7|108849.7|108824.7|108849.7|108824.7|1
1739357270000|2025-02-12 10:47:50|108850.5|108825.5|108849.5|108824.5|108852.3|108827.3|108847.8|108822.8|12
1739357280000|2025-02-12 10:48:00|108850.3|108825.3|108852.2|108827.2|108853|108828|108850.3|108825.3|7
1739357290000|2025-02-12 10:48:10|108851.4|108826.4|108856.1|108831.1|108856.1|108831.1|108850.4|108825.4|12
1739357300000|2025-02-12 10:48:20|108857|108832|108863.3|108838.3|108863.6|108838.6|108856.2|108831.2|11
1739357310000|2025-02-12 10:48:30|108862.1|108837.1|108861.1|108836.1|108862.1|108837.1|108860|108835|6
1739357320000|2025-02-12 10:48:40|108860.3|108835.3|108856.8|108831.8|108860.3|108835.3|108854.7|108829.7|6
1739357330000|2025-02-12 10:48:50|108857.9|108832.9|108859.6|108834.6|108862.6|108837.6|108857.9|108832.9|10
1739357340000|2025-02-12 10:49:00|108872.1|108822.1|108872|108822|108874.8|108824.8|108868.2|108818.2|10
1739357350000|2025-02-12 10:49:10|108872.9|108822.9|108877|108827|108877|108827|108872.9|108822.9|3
1739357360000|2025-02-12 10:49:20|108877.7|108827.7|108877.7|108827.7|108879|108829|108876.5|108826.5|5
1739357370000|2025-02-12 10:49:30|108879|108829|108881.3|108831.3|108882.5|108832.5|108879|108829|4
1739357380000|2025-02-12 10:49:40|108882.6|108832.6|108884|108834|108885.3|108835.3|108882.6|108832.6|6
1739357390000|2025-02-12 10:49:50|108882.7|108832.7|108884|108834|108884|108834|108882.7|108832.7|2
1739357400000|2025-02-12 10:50:00|108883.4|108833.4|108873.4|108823.4|108883.4|108833.4|108873|108823|18
1739357410000|2025-02-12 10:50:10|108874.2|108824.2|108874.2|108824.2|108874.2|108824.2|108873.4|108823.4|5
1739357420000|2025-02-12 10:50:20|108876|108826|108884.2|108834.2|108887.2|108837.2|108876|108826|10
1739357430000|2025-02-12 10:50:30|108885|108835|108886.4|108836.4|108886.4|108836.4|108883.3|108833.3|12
1739357440000|2025-02-12 10:50:40|108888.1|108838.1|108892.5|108842.5|108894.5|108844.5|108888.1|108838.1|10
1739357450000|2025-02-12 10:50:50|108892.7|108842.7|108893|108843|108894.7|108844.7|108891.7|108841.7|11
1739357460000|2025-02-12 10:51:00|108891.4|108841.4|108887|108837|108891.4|108841.4|108886.7|108836.7|6
1739357470000|2025-02-12 10:51:10|108887.5|108837.5|108892.6|108842.6|108895.7|108845.7|108887.5|108837.5|23
1739357480000|2025-02-12 10:51:20|108891.8|108841.8|108889.9|108839.9|108895.2|108845.2|108889.9|108839.9|13
1739357490000|2025-02-12 10:51:30|108890.7|108840.7|108891.3|108841.3|108894.2|108844.2|108890.7|108840.7|13
1739357500000|2025-02-12 10:51:40|108889.4|108839.4|108892|108842|108892|108842|108888.5|108838.5|5
1739357510000|2025-02-12 10:51:50|108891.2|108841.2|108891.2|108841.2|108891.2|108841.2|108891.2|108841.2|1
1739357520000|2025-02-12 10:52:00|108889.4|108839.4|108892.1|108842.1|108893|108843|108889.4|108839.4|6
1739357530000|2025-02-12 10:52:10|108892.8|108842.8|108892.1|108842.1|108892.8|108842.8|108891.3|108841.3|6
1739357540000|2025-02-12 10:52:20|108891.3|108841.3|108888.7|108838.7|108893|108843|108888.7|108838.7|10
1739357550000|2025-02-12 10:52:30|108890.4|108840.4|108883.3|108833.3|108890.4|108840.4|108883.3|108833.3|4
1739357560000|2025-02-12 10:52:40|108884.2|108834.2|108886.3|108836.3|108886.3|108836.3|108884.2|108834.2|3
1739357570000|2025-02-12 10:52:50|108887.7|108837.7|108887.7|108837.7|108887.7|108837.7|108887.7|108837.7|1
1739357580000|2025-02-12 10:53:00|108886.5|108836.5|108885.8|108835.8|108886.5|108836.5|108884.3|108834.3|7
1739357590000|2025-02-12 10:53:10|108888.6|108838.6|108885.4|108835.4|108888.6|108838.6|108885.4|108835.4|3
1739357600000|2025-02-12 10:53:20|108884.5|108834.5|108886.2|108836.2|108887|108837|108883.2|108833.2|9
1739357610000|2025-02-12 10:53:30|108885.4|108835.4|108886.2|108836.2|108886.2|108836.2|108885.4|108835.4|4
1739357620000|2025-02-12 10:53:40|108885.4|108835.4|108877.7|108827.7|108885.4|108835.4|108876|108826|6
1739357630000|2025-02-12 10:53:50|108879|108829|108876.8|108826.8|108879|108829|108876.8|108826.8|7
1739357640000|2025-02-12 10:54:00|108876.4|108826.4|108863.9|108838.9|108876.4|108839.7|108863.9|108826.4|3
1739357650000|2025-02-12 10:54:10|108864.9|108839.9|108862.9|108837.9|108864.9|108839.9|108862.9|108837.9|3
1739357660000|2025-02-12 10:54:20|108865.7|108840.7|108864|108839|108865.7|108840.7|108862.1|108837.1|8
1739357670000|2025-02-12 10:54:30|108863.1|108838.1|108865.3|108840.3|108865.3|108840.3|108863.1|108838.1|7
1739357680000|2025-02-12 10:54:40|108866.1|108841.1|108858.4|108833.4|108870|108845|108854.5|108829.5|20
1739357690000|2025-02-12 10:54:50|108857.4|108832.4|108861.6|108836.6|108862.4|108837.4|108856.8|108831.8|9
1739357700000|2025-02-12 10:55:00|108863.2|108838.2|108861.6|108836.6|108867.9|108842.9|108857.9|108832.9|16
1739357710000|2025-02-12 10:55:10|108862.5|108837.5|108861.7|108836.7|108862.5|108837.5|108858.1|108833.1|6
1739357720000|2025-02-12 10:55:20|108860.7|108835.7|108852.5|108827.5|108860.7|108835.7|108851.6|108826.6|14
1739357730000|2025-02-12 10:55:30|108851.7|108826.7|108854.7|108829.7|108854.7|108829.7|108847.8|108822.8|17
1739357740000|2025-02-12 10:55:40|108855.5|108830.5|108854.5|108829.5|108856.7|108831.7|108853.1|108828.1|10
1739357750000|2025-02-12 10:55:50|108855.3|108830.3|108857.9|108832.9|108857.9|108832.9|108855.3|108830.3|3
1739357760000|2025-02-12 10:56:00|108859.3|108834.3|108862.3|108837.3|108863.5|108838.5|108858|108833|15
1739357770000|2025-02-12 10:56:10|108863.6|108838.6|108857.8|108832.8|108865.2|108840.2|108856.8|108831.8|24
1739357780000|2025-02-12 10:56:20|108859.9|108834.9|108851.9|108826.9|108859.9|108834.9|108851|108826|19
1739357790000|2025-02-12 10:56:30|108852.7|108827.7|108853.7|108828.7|108853.7|108828.7|108848.2|108823.2|9
1739357800000|2025-02-12 10:56:40|108852.8|108827.8|108849.5|108824.5|108852.8|108827.8|108845.9|108820.9|11
1739357810000|2025-02-12 10:56:50|108850.4|108825.4|108851.3|108826.3|108851.3|108826.3|108850.4|108825.4|2
1739357820000|2025-02-12 10:57:00|108852.5|108827.5|108847.7|108822.7|108855|108830|108847.7|108822.7|12
1739357830000|2025-02-12 10:57:10|108848.5|108823.5|108845.3|108820.3|108848.5|108823.5|108845.2|108820.2|15
1739357840000|2025-02-12 10:57:20|108843.6|108818.6|108846.4|108821.4|108846.4|108821.4|108843.6|108818.6|8
1739357850000|2025-02-12 10:57:30|108845.6|108820.6|108854.2|108829.2|108856.9|108831.9|108844|108819|16
1739357860000|2025-02-12 10:57:40|108855.3|108830.3|108856.1|108831.1|108861.5|108836.5|108855.3|108830.3|11
1739357870000|2025-02-12 10:57:50|108853.7|108828.7|108849.9|108824.9|108854.6|108829.6|108849.9|108824.9|9
1739357880000|2025-02-12 10:58:00|108849.1|108824.1|108848.3|108823.3|108849.9|108824.9|108847.5|108822.5|12
1739357890000|2025-02-12 10:58:10|108847.5|108822.5|108846.8|108821.8|108850.6|108825.6|108846.8|108821.8|12
1739357900000|2025-02-12 10:58:20|108846|108821|108844.8|108819.8|108848.8|108823.8|108842.6|108817.6|10
1739357910000|2025-02-12 10:58:30|108843.9|108818.9|108837.2|108812.2|108843.9|108818.9|108836.4|108811.4|14
1739357920000|2025-02-12 10:58:40|108836.5|108811.5|108839|108814|108839|108814|108836.5|108811.5|4
1739357930000|2025-02-12 10:58:50|108839.2|108814.2|108834.1|108809.1|108839.2|108814.2|108831.4|108806.4|15
1739357940000|2025-02-12 10:59:00|108835.1|108810.1|108834|108809|108836.3|108811.3|108834|108809|4
1739357950000|2025-02-12 10:59:10|108835.2|108810.2|108837.8|108812.8|108840.7|108815.7|108835.2|108810.2|17
1739357970000|2025-02-12 10:59:30|108838.5|108813.5|108836.2|108811.2|108840|108815|108836.2|108811.2|9
1739357980000|2025-02-12 10:59:40|108838|108813|108833.1|108808.1|108838|108813|108832.7|108807.7|10
1739357990000|2025-02-12 10:59:50|108831.9|108806.9|108837.5|108812.5|108837.5|108812.5|108831.9|108806.9|15
1739358000000|2025-02-12 11:00:00|108836.2|108811.2|108836.3|108811.3|108838|108813|108833.7|108808.7|9
1739358010000|2025-02-12 11:00:10|108835.2|108810.2|108836.3|108811.3|108837.1|108812.1|108835.2|108810.2|4
1739358030000|2025-02-12 11:00:30|108837.3|108812.3|108836.5|108811.5|108838|108813|108836.1|108811.1|5
1739358040000|2025-02-12 11:00:40|108837.4|108812.4|108837.5|108812.5|108838.1|108813.1|108836.5|108811.5|6
1739358050000|2025-02-12 11:00:50|108838.1|108813.1|108848.1|108823.1|108849.9|108824.9|108836.4|108811.4|21
1739358060000|2025-02-12 11:01:00|108849|108824|108848|108823|108849|108824|108846.3|108821.3|8
1739358070000|2025-02-12 11:01:10|108847.3|108822.3|108846.4|108821.4|108848.9|108823.9|108846.4|108821.4|6
1739358080000|2025-02-12 11:01:20|108847.3|108822.3|108850.2|108825.2|108850.8|108825.8|108847.3|108822.3|11
1739358090000|2025-02-12 11:01:30|108848.3|108823.3|108848.5|108823.5|108850.2|108825.2|108846.7|108821.7|10
1739358100000|2025-02-12 11:01:40|108847.7|108822.7|108841.1|108816.1|108847.7|108822.7|108836.6|108811.6|10
1739358110000|2025-02-12 11:01:50|108840|108815|108839.9|108814.9|108840|108815|108838|108813|5
1739358120000|2025-02-12 11:02:00|108838.7|108813.7|108834.9|108809.9|108842.2|108817.2|108834.9|108809.9|25
1739358130000|2025-02-12 11:02:10|108834.4|108809.4|108836.9|108811.9|108836.9|108811.9|108834.4|108809.4|3
1739358140000|2025-02-12 11:02:20|108837.6|108812.6|108836.3|108811.3|108837.6|108812.6|108835.3|108810.3|5
1739358160000|2025-02-12 11:02:40|108835.4|108810.4|108836.3|108811.3|108836.3|108811.3|108835.4|108810.4|2
1739358170000|2025-02-12 11:02:50|108834.4|108809.4|108836.5|108811.5|108836.5|108811.5|108834.4|108809.4|5
1739358180000|2025-02-12 11:03:00|108837.4|108812.4|108841.4|108816.4|108843.1|108818.1|108835.5|108810.5|13
1739358190000|2025-02-12 11:03:10|108842.4|108817.4|108841.3|108816.3|108844.9|108819.9|108838.5|108813.5|10
1739358200000|2025-02-12 11:03:20|108840|108815|108838.2|108813.2|108840|108815|108837.4|108812.4|11
1739358210000|2025-02-12 11:03:30|108837.4|108812.4|108836.2|108811.2|108837.4|108812.4|108836.2|108811.2|2
1739358220000|2025-02-12 11:03:40|108837|108812|108833.1|108808.1|108838.3|108813.3|108831.4|108806.4|17
1739358240000|2025-02-12 11:04:00|108832|108807|108834.1|108809.1|108834.9|108809.9|108832|108807|6
1739358250000|2025-02-12 11:04:10|108832.4|108807.4|108832.4|108807.4|108833.2|108808.2|108829.2|108804.2|12
1739358260000|2025-02-12 11:04:20|108833.2|108808.2|108839.3|108814.3|108839.3|108814.3|108833.2|108808.2|5
1739358270000|2025-02-12 11:04:30|108838.4|108813.4|108836.5|108811.5|108839.3|108814.3|108836.5|108811.5|7
1739358280000|2025-02-12 11:04:40|108835.4|108810.4|108836.4|108811.4|108837.2|108812.2|108835.4|108810.4|4
1739358290000|2025-02-12 11:04:50|108837.2|108812.2|108833.3|108808.3|108837.2|108812.2|108832.3|108807.3|8
1739358300000|2025-02-12 11:05:00|108832.2|108807.2|108836.3|108811.3|108837|108812|108832.2|108807.2|7
1739358310000|2025-02-12 11:05:10|108837.2|108812.2|108837.2|108812.2|108837.2|108812.2|108837.2|108812.2|1
1739358320000|2025-02-12 11:05:20|108836|108811|108837.1|108812.1|108837.9|108812.9|108835.2|108810.2|6
1739358330000|2025-02-12 11:05:30|108837.9|108812.9|108840|108815|108840|108815|108835.4|108810.4|9
1739358340000|2025-02-12 11:05:40|108841.2|108816.2|108841.2|108816.2|108844|108819|108841.2|108816.2|11
1739358350000|2025-02-12 11:05:50|108842|108817|108831.7|108806.7|108842|108817|108829.4|108804.4|12
1739358360000|2025-02-12 11:06:00|108830.2|108805.2|108838.7|108813.7|108838.7|108813.7|108829.8|108804.8|15
1739358380000|2025-02-12 11:06:20|108837.8|108812.8|108839.8|108814.8|108839.8|108814.8|108836.2|108811.2|7
1739358390000|2025-02-12 11:06:30|108838.4|108813.4|108832.6|108807.6|108838.4|108813.4|108830.2|108805.2|7
1739358400000|2025-02-12 11:06:40|108830.5|108805.5|108831.2|108806.2|108832.7|108807.7|108828.2|108803.2|8
1739358410000|2025-02-12 11:06:50|108832.2|108807.2|108833.1|108808.1|108833.1|108808.1|108832.2|108807.2|2
1739358420000|2025-02-12 11:07:00|108834.3|108809.3|108836.2|108811.2|108837.7|108812.7|108833.4|108808.4|13
1739358430000|2025-02-12 11:07:10|108835.1|108810.1|108827.9|108802.9|108835.1|108810.1|108824.5|108799.5|17
1739358440000|2025-02-12 11:07:20|108827.1|108802.1|108814.3|108789.3|108827.1|108802.1|108812.6|108787.6|19
1739358450000|2025-02-12 11:07:30|108813.4|108788.4|108812.6|108787.6|108813.4|108788.4|108811.7|108786.7|6
1739358460000|2025-02-12 11:07:40|108811.8|108786.8|108808.5|108783.5|108811.8|108786.8|108806.8|108781.8|7
1739358470000|2025-02-12 11:07:50|108809.4|108784.4|108807.6|108782.6|108809.4|108784.4|108806.8|108781.8|5
1739358480000|2025-02-12 11:08:00|108808.5|108783.5|108806.7|108781.7|108808.5|108783.5|108806.7|108781.7|9
1739358490000|2025-02-12 11:08:10|108805.7|108780.7|108807.3|108782.3|108808.3|108783.3|108805.7|108780.7|6
1739358500000|2025-02-12 11:08:20|108806.3|108781.3|108808|108783|108809|108784|108804.4|108779.4|11
1739358510000|2025-02-12 11:08:30|108808.9|108783.9|108810.9|108785.9|108810.9|108785.9|108806.2|108781.2|10
1739358520000|2025-02-12 11:08:40|108810|108785|108803.7|108778.7|108810|108785|108801.1|108776.1|8
1739358530000|2025-02-12 11:08:50|108802.9|108777.9|108801.9|108776.9|108802.9|108777.9|108801.9|108776.9|2
1739358540000|2025-02-12 11:09:00|108801.2|108776.2|108801.5|108776.5|108801.5|108776.5|108791|108766|19
1739358550000|2025-02-12 11:09:10|108802.2|108777.2|108798.5|108773.5|108804.1|108779.1|108797.7|108772.7|11
1739358560000|2025-02-12 11:09:20|108796|108771|108793.9|108768.9|108799|108774|108793.9|108768.9|11
1739358570000|2025-02-12 11:09:30|108794.9|108769.9|108799.5|108774.5|108801.2|108776.2|108794.9|108769.9|7
1739358580000|2025-02-12 11:09:40|108798.7|108773.7|108798.6|108773.6|108800.2|108775.2|108796|108771|8
1739358590000|2025-02-12 11:09:50|108796.8|108771.8|108794|108769|108796.8|108771.8|108794|108769|5
1739358600000|2025-02-12 11:10:00|108794.8|108769.8|108794.2|108769.2|108802.6|108777.6|108789|108764|19
1739358610000|2025-02-12 11:10:10|108788.2|108763.2|108791.6|108766.6|108794|108769|108782.6|108757.6|19
1739358620000|2025-02-12 11:10:20|108789|108764|108783.2|108758.2|108789|108764|108770.6|108745.6|23
1739358630000|2025-02-12 11:10:30|108785.1|108760.1|108772.4|108747.4|108788.7|108762.6|108771|108735|27
1739358640000|2025-02-12 11:10:40|108772.7|108747.7|108786.2|108761.2|108786.2|108761.2|108770.8|108745.8|21
1739358650000|2025-02-12 11:10:50|108787.2|108762.2|108792.7|108767.7|108794|108769|108787.2|108762.2|9
1739358660000|2025-02-12 11:11:00|108793.6|108768.6|108789|108764|108799.6|108774.6|108786.2|108761.2|18
1739358670000|2025-02-12 11:11:10|108789.8|108764.8|108798|108773|108798|108773|108789|108764|6
1739358680000|2025-02-12 11:11:20|108797.1|108772.1|108806.7|108781.7|108806.7|108781.7|108797.1|108772.1|13
1739358690000|2025-02-12 11:11:30|108807.6|108782.6|108807.6|108782.6|108808.5|108783.5|108807.6|108782.6|3
1739358700000|2025-02-12 11:11:40|108808.6|108783.6|108812.2|108787.2|108813|108788|108808.6|108783.6|8
1739358710000|2025-02-12 11:11:50|108810.5|108785.5|108800.4|108775.4|108810.5|108785.5|108795|108770|14
1739358720000|2025-02-12 11:12:00|108799.6|108774.6|108803.2|108778.2|108803.2|108778.2|108796.3|108771.3|13
1739358730000|2025-02-12 11:12:10|108804.2|108779.2|108803|108778|108805.2|108780.2|108802.2|108777.2|8
1739358740000|2025-02-12 11:12:20|108802.2|108777.2|108806.9|108781.9|108808.6|108783.6|108797.5|108772.5|20
1739358750000|2025-02-12 11:12:30|108807.7|108782.7|108812.1|108787.1|108813|108788|108807.7|108782.7|16
1739358760000|2025-02-12 11:12:40|108812.9|108787.9|108818|108793|108819|108794|108812.9|108787.9|12
1739358780000|2025-02-12 11:13:00|108816.9|108791.9|108818.7|108793.7|108818.7|108793.7|108815.2|108790.2|4
1739358790000|2025-02-12 11:13:10|108817.8|108792.8|108817.8|108792.8|108817.8|108792.8|108817.8|108792.8|1
1739358800000|2025-02-12 11:13:20|108816.8|108791.8|108813.6|108788.6|108816.8|108791.8|108806.9|108781.9|19
1739358810000|2025-02-12 11:13:30|108812.6|108787.6|108811.8|108786.8|108812.6|108787.6|108810.9|108785.9|13
1739358820000|2025-02-12 11:13:40|108814.3|108789.3|108814.3|108789.3|108814.3|108789.3|108814.3|108789.3|1
1739358830000|2025-02-12 11:13:50|108815.4|108790.4|108816|108791|108816|108791|108810.4|108785.4|7
1739358840000|2025-02-12 11:14:00|108815.1|108790.1|108815.1|108790.1|108816|108791|108815.1|108790.1|5
1739358850000|2025-02-12 11:14:10|108814.3|108789.3|108810.7|108785.7|108814.3|108789.3|108799.2|108774.2|16
1739358860000|2025-02-12 11:14:20|108811.5|108786.5|108804.7|108779.7|108813.3|108788.3|108801.3|108776.3|15
1739358870000|2025-02-12 11:14:30|108803.1|108778.1|108805.5|108780.5|108805.5|108780.5|108803.1|108778.1|6
1739358880000|2025-02-12 11:14:40|108806.4|108781.4|108805|108780|108806.4|108781.4|108804.1|108779.1|5
1739358890000|2025-02-12 11:14:50|108804.1|108779.1|108803.3|108778.3|108804.1|108779.1|108803.3|108778.3|2
1739358900000|2025-02-12 11:15:00|108804.1|108779.1|108802.1|108777.1|108804.1|108779.1|108795.9|108770.9|20
1739358910000|2025-02-12 11:15:10|108801.4|108776.4|108791.2|108766.2|108802.2|108777.2|108790.3|108765.3|18
1739358920000|2025-02-12 11:15:20|108792.2|108767.2|108793.2|108768.2|108794.8|108769.8|108787.7|108762.7|21
1739358930000|2025-02-12 11:15:30|108794.1|108769.1|108792.3|108767.3|108794.1|108769.1|108792.3|108767.3|3
1739358940000|2025-02-12 11:15:40|108793.1|108768.1|108793.9|108768.9|108793.9|108768.9|108792.3|108767.3|10
1739358950000|2025-02-12 11:15:50|108792.9|108767.9|108788.9|108763.9|108794.5|108769.5|108784.7|108759.7|20
1739358960000|2025-02-12 11:16:00|108789.7|108764.7|108788.5|108763.5|108795.2|108770.2|108786.5|108761.5|13
1739358970000|2025-02-12 11:16:10|108800.4|108750.4|108798.8|108748.8|108800.4|108750.4|108796.2|108746.2|12
1739358980000|2025-02-12 11:16:20|108800.7|108750.7|108799.1|108749.1|108800.7|108750.7|108795.6|108745.6|10
1739358990000|2025-02-12 11:16:30|108797.1|108747.1|108803.3|108753.3|108803.3|108753.3|108797.1|108747.1|7
1739359000000|2025-02-12 11:16:40|108801.7|108751.7|108796|108746|108801.7|108751.7|108796|108746|5
1739359020000|2025-02-12 11:17:00|108797.2|108747.2|108795.4|108745.4|108797.2|108747.2|108795.4|108745.4|5
1739359030000|2025-02-12 11:17:10|108794.1|108744.1|108785.5|108735.5|108795.4|108745.4|108785.5|108735.5|9
1739359040000|2025-02-12 11:17:20|108786.9|108736.9|108783.1|108733.1|108786.9|108736.9|108782.9|108732.9|17
1739359050000|2025-02-12 11:17:30|108781.8|108731.8|108783|108733|108784|108734|108781.6|108731.6|9
1739359070000|2025-02-12 11:17:50|108784.4|108734.4|108784.4|108734.4|108784.4|108734.4|108783.6|108733.6|3
1739359080000|2025-02-12 11:18:00|108785.8|108735.8|108787.2|108737.2|108787.2|108737.2|108785.8|108735.8|2
1739359090000|2025-02-12 11:18:10|108788.5|108738.5|108793|108743|108794|108744|108788.5|108738.5|7
1739359100000|2025-02-12 11:18:20|108793.4|108743.4|108790.8|108740.8|108793.9|108743.9|108787.8|108737.8|10
1739359110000|2025-02-12 11:18:30|108792.1|108742.1|108795.1|108745.1|108795.1|108745.1|108788.6|108738.6|7
1739359120000|2025-02-12 11:18:40|108793.7|108743.7|108796.3|108746.3|108797.8|108747.8|108793.7|108743.7|7
1739359130000|2025-02-12 11:18:50|108797.7|108747.7|108784.7|108734.7|108797.7|108747.7|108783.8|108733.8|14
1739359140000|2025-02-12 11:19:00|108783.8|108733.8|108783.9|108733.9|108787.5|108737.5|108780.8|108730.8|9
1739359150000|2025-02-12 11:19:10|108785.5|108735.5|108781|108731|108787.7|108737.7|108781|108731|10
1739359160000|2025-02-12 11:19:20|108779.7|108729.7|108778.9|108728.9|108779.7|108729.7|108778.1|108728.1|7
1739359170000|2025-02-12 11:19:30|108779.7|108729.7|108780|108730|108782.2|108732.2|108778.9|108728.9|7
1739359180000|2025-02-12 11:19:40|108779.2|108729.2|108780|108730|108780|108730|108779.2|108729.2|6
1739359190000|2025-02-12 11:19:50|108779|108729|108755.9|108705.9|108779|108729|108740.8|108690.8|33
1739359200000|2025-02-12 11:20:00|108755.3|108705.3|108759.2|108709.2|108759.2|108709.2|108752.3|108702.3|25
1739359210000|2025-02-12 11:20:10|108754.8|108704.8|108761.1|108711.1|108762|108712|108754.8|108704.8|13
1739359220000|2025-02-12 11:20:20|108759.9|108709.9|108747.4|108697.4|108759.9|108709.9|108746.6|108696.6|12
1739359230000|2025-02-12 11:20:30|108745.7|108695.7|108736.2|108711.2|108749.3|108712.9|108736.1|108695.7|14
1739359240000|2025-02-12 11:20:40|108737.6|108712.6|108733.5|108708.5|108738.9|108713.9|108733.5|108708.5|7
1739359250000|2025-02-12 11:20:50|108732.7|108707.7|108726.8|108701.8|108735|108710|108726.8|108701.8|14
1739359260000|2025-02-12 11:21:00|108728.3|108703.3|108726.2|108701.2|108728.3|108703.3|108725.7|108700.7|17
1739359270000|2025-02-12 11:21:10|108727.2|108702.2|108725.2|108700.2|108727.2|108702.2|108723.7|108698.7|15
1739359280000|2025-02-12 11:21:20|108726.4|108701.4|108724.9|108699.9|108727.3|108702.3|108724|108699|13
1739359290000|2025-02-12 11:21:30|108723.9|108698.9|108727.4|108702.4|108730|108705|108722.2|108697.2|18
1739359300000|2025-02-12 11:21:40|108726.3|108701.3|108729.1|108704.1|108729.1|108704.1|108726.3|108701.3|5
1739359310000|2025-02-12 11:21:50|108728.3|108703.3|108728.9|108703.9|108730.2|108705.2|108727.4|108702.4|7
1739359320000|2025-02-12 11:22:00|108729.9|108704.9|108728|108703|108731.6|108706.6|108728|108703|7
1739359330000|2025-02-12 11:22:10|108728.8|108703.8|108726.3|108701.3|108728.8|108703.8|108726.3|108701.3|6
1739359340000|2025-02-12 11:22:20|108727.2|108702.2|108733.4|108708.4|108735|108710|108723.5|108698.5|30
1739359350000|2025-02-12 11:22:30|108732.5|108707.5|108749.3|108699.3|108750.2|108712|108732.5|108698.5|16
1739359360000|2025-02-12 11:22:40|108752|108702|108747|108697|108752|108702|108746.4|108696.4|8
1739359370000|2025-02-12 11:22:50|108747.8|108697.8|108742.7|108692.7|108747.8|108697.8|108742.7|108692.7|16
1739359380000|2025-02-12 11:23:00|108743.5|108693.5|108746.8|108696.8|108748|108698|108742.7|108692.7|14
1739359390000|2025-02-12 11:23:10|108744.6|108694.6|108745.3|108695.3|108745.3|108695.3|108743.8|108693.8|5
1739359400000|2025-02-12 11:23:20|108744.5|108694.5|108746.2|108696.2|108746.2|108696.2|108744.5|108694.5|5
1739359410000|2025-02-12 11:23:30|108745.3|108695.3|108743|108693|108745.3|108695.3|108743|108693|11
1739359420000|2025-02-12 11:23:40|108743.8|108693.8|108738|108688|108743.8|108693.8|108738|108688|13
1739359430000|2025-02-12 11:23:50|108738.8|108688.8|108734.8|108684.8|108738.8|108688.8|108734.8|108684.8|5
1739359440000|2025-02-12 11:24:00|108738.2|108688.2|108737.5|108687.5|108738.3|108688.3|108735.9|108685.9|10
1739359450000|2025-02-12 11:24:10|108737.7|108687.7|108737.5|108687.5|108738.3|108688.3|108737.5|108687.5|4
1739359460000|2025-02-12 11:24:20|108741.4|108691.4|108737.8|108687.8|108741.4|108691.4|108737.8|108687.8|6
1739359480000|2025-02-12 11:24:40|108735.9|108685.9|108737.2|108687.2|108740.7|108690.7|108734.2|108684.2|12
1739359490000|2025-02-12 11:24:50|108735.6|108685.6|108737.2|108687.2|108737.7|108687.7|108727|108677|14
1739359500000|2025-02-12 11:25:00|108738.4|108688.4|108746.4|108696.4|108746.4|108707.6|108731.3|108688.3|14
1739359510000|2025-02-12 11:25:10|108748.5|108698.5|108745.5|108695.5|108752.2|108702.2|108745.5|108695.5|12
1739359520000|2025-02-12 11:25:20|108744.7|108694.7|108730.5|108680.5|108745.5|108695.5|108729.7|108679.7|10
1739359530000|2025-02-12 11:25:30|108729.6|108679.6|108724.7|108674.7|108731.8|108681.8|108723.9|108673.9|30
1739359540000|2025-02-12 11:25:40|108723.9|108673.9|108721.4|108671.4|108727.4|108677.4|108721|108671|25
1739359550000|2025-02-12 11:25:50|108722.2|108672.2|108733.8|108683.8|108734|108684|108722.2|108672.2|16
1739359560000|2025-02-12 11:26:00|108734.7|108684.7|108748.6|108698.6|108753.9|108703.9|108734.7|108684.7|23
1739359570000|2025-02-12 11:26:10|108748.8|108698.8|108733.4|108708.4|108748.8|108708.4|108730.2|108687.9|14
1739359580000|2025-02-12 11:26:20|108732.5|108707.5|108750.8|108700.8|108751.5|108712.5|108725.2|108700|18
1739359590000|2025-02-12 11:26:30|108754.6|108704.6|108740.7|108715.7|108754.6|108715.7|108738.4|108702.5|6
1739359600000|2025-02-12 11:26:40|108741.6|108716.6|108740.7|108715.7|108741.6|108716.6|108740.7|108715.7|2
1739359610000|2025-02-12 11:26:50|108741.6|108716.6|108744.9|108719.9|108746|108721|108738.7|108713.7|25
1739359620000|2025-02-12 11:27:00|108745.9|108720.9|108747.1|108722.1|108749.3|108724.3|108745.9|108720.9|8
1739359630000|2025-02-12 11:27:10|108746.8|108721.8|108748.1|108723.1|108752|108727|108746.8|108721.8|11
1739359640000|2025-02-12 11:27:20|108748.9|108723.9|108747.3|108722.3|108748.9|108723.9|108747.3|108722.3|3
1739359650000|2025-02-12 11:27:30|108748|108723|108748|108723|108748|108723|108748|108723|1
1739359660000|2025-02-12 11:27:40|108746.6|108721.6|108742.9|108717.9|108746.6|108721.6|108742.1|108717.1|17
1739359670000|2025-02-12 11:27:50|108743.7|108718.7|108744.9|108719.9|108746.6|108721.6|108740.9|108715.9|13
1739359680000|2025-02-12 11:28:00|108744.1|108719.1|108746.7|108721.7|108748.2|108723.2|108744.1|108719.1|10
1739359690000|2025-02-12 11:28:10|108745.7|108720.7|108747.4|108722.4|108747.6|108722.6|108745.7|108720.7|8
1739359700000|2025-02-12 11:28:20|108746.6|108721.6|108747.4|108722.4|108747.4|108722.4|108746.6|108721.6|4
1739359710000|2025-02-12 11:28:30|108746.8|108721.8|108753.9|108728.9|108755.6|108730.6|108746.8|108721.8|10
1739359720000|2025-02-12 11:28:40|108753.1|108728.1|108752.6|108727.6|108756.7|108731.7|108752.3|108727.3|9
1739359730000|2025-02-12 11:28:50|108752.1|108727.1|108751.9|108726.9|108752.9|108727.9|108750.2|108725.2|8
1739359740000|2025-02-12 11:29:00|108751.1|108726.1|108751.9|108726.9|108751.9|108726.9|108751.1|108726.1|2
1739359750000|2025-02-12 11:29:10|108751.1|108726.1|108743.8|108718.8|108751.1|108726.1|108743.8|108718.8|11
1739359760000|2025-02-12 11:29:20|108744.8|108719.8|108743.7|108718.7|108747.2|108722.2|108742.8|108717.8|11
1739359770000|2025-02-12 11:29:30|108744.5|108719.5|108743.5|108718.5|108744.5|108719.5|108742.8|108717.8|5
1739359780000|2025-02-12 11:29:40|108742.6|108717.6|108741.8|108716.8|108742.7|108717.7|108741.5|108716.5|7
1739359790000|2025-02-12 11:29:50|108742.7|108717.7|108743.4|108718.4|108743.5|108718.5|108742.5|108717.5|4
1739359800000|2025-02-12 11:30:00|108743.6|108718.6|108742.4|108717.4|108749.1|108724.1|108742.4|108717.4|13
1739359810000|2025-02-12 11:30:10|108740.1|108715.1|108737.1|108712.1|108741.6|108716.6|108737|108712|15
1739359820000|2025-02-12 11:30:20|108737.9|108712.9|108731.9|108706.9|108737.9|108712.9|108729.8|108704.8|11
1739359830000|2025-02-12 11:30:30|108730.1|108705.1|108727.4|108702.4|108730.1|108705.1|108726.6|108701.6|9
1739359840000|2025-02-12 11:30:40|108728.7|108703.7|108708.4|108683.4|108728.7|108703.7|108708.4|108683.4|16
1739359850000|2025-02-12 11:30:50|108709.8|108684.8|108710.3|108685.3|108718.5|108693.5|108703.3|108678.3|33
1739359860000|2025-02-12 11:31:00|108709.4|108684.4|108712.2|108687.2|108713.6|108688.6|108707.2|108682.2|22
1739359870000|2025-02-12 11:31:10|108711|108686|108710.5|108685.5|108713.4|108688.4|108710.5|108685.5|15
1739359880000|2025-02-12 11:31:20|108711.2|108686.2|108713.6|108688.6|108715.5|108690.5|108711.2|108686.2|10
1739359890000|2025-02-12 11:31:30|108712.1|108687.1|108728.4|108703.4|108728.4|108703.4|108712.1|108687.1|27
1739359900000|2025-02-12 11:31:40|108724.9|108699.9|108729.6|108704.6|108739.2|108714.2|108724.9|108699.9|35
1739359910000|2025-02-12 11:31:50|108729.8|108704.8|108720.1|108695.1|108729.8|108704.8|108720.1|108695.1|16
1739359920000|2025-02-12 11:32:00|108719.2|108694.2|108716.2|108691.2|108721.4|108696.4|108712.3|108687.3|37
1739359930000|2025-02-12 11:32:10|108717.5|108692.5|108717.8|108692.8|108717.9|108692.9|108712.7|108687.7|22
1739359940000|2025-02-12 11:32:20|108716.2|108691.2|108715.3|108690.3|108717.3|108692.3|108712.8|108687.8|14
1739359950000|2025-02-12 11:32:30|108716.1|108691.1|108716.2|108691.2|108717.2|108692.2|108713.1|108688.1|15
1739359960000|2025-02-12 11:32:40|108718|108693|108716.9|108691.9|108718|108693|108715.1|108690.1|18
1739359970000|2025-02-12 11:32:50|108715.1|108690.1|108719|108694|108720.7|108695.7|108715.1|108690.1|23
1739359980000|2025-02-12 11:33:00|108720.7|108695.7|108713.4|108688.4|108721.2|108696.2|108713.4|108688.4|18
1739359990000|2025-02-12 11:33:10|108712|108687|108712.2|108687.2|108714|108689|108712|108687|4
1739360000000|2025-02-12 11:33:20|108711.2|108686.2|108710.4|108685.4|108713.2|108688.2|108706.5|108681.5|15
1739360010000|2025-02-12 11:33:30|108709.6|108684.6|108707.7|108682.7|108709.6|108684.6|108706.9|108681.9|11
1739360020000|2025-02-12 11:33:40|108707|108682|108706.1|108681.1|108707|108682|108704.3|108679.3|4
1739360030000|2025-02-12 11:33:50|108707.1|108682.1|108703.5|108678.5|108707.1|108682.1|108703.5|108678.5|4
1739360040000|2025-02-12 11:34:00|108702.6|108677.6|108706.4|108681.4|108706.4|108681.4|108702.6|108677.6|5
1739360050000|2025-02-12 11:34:10|108705.7|108680.7|108706.1|108681.1|108707.1|108682.1|108705.3|108680.3|9
1739360060000|2025-02-12 11:34:20|108707|108682|108719.8|108694.8|108722.9|108697.9|108707|108682|22
1739360070000|2025-02-12 11:34:30|108720.6|108695.6|108718.6|108693.6|108721.7|108696.7|108716.1|108691.1|18
1739360080000|2025-02-12 11:34:40|108717.8|108692.8|108720.2|108695.2|108723.9|108698.9|108717.8|108692.8|25
1739360090000|2025-02-12 11:34:50|108721.7|108696.7|108723.9|108698.9|108725.2|108700.2|108719.9|108694.9|22
1739360100000|2025-02-12 11:35:00|108722.8|108697.8|108740.9|108690.9|108742.4|108702.5|108721.8|108687.3|15
1739360110000|2025-02-12 11:35:10|108740|108690|108735|108685|108740|108690|108729.3|108679.3|16
1739360120000|2025-02-12 11:35:20|108733.3|108683.3|108739|108689|108740.2|108690.2|108733.3|108683.3|10
1739360130000|2025-02-12 11:35:30|108738.2|108688.2|108740.7|108690.7|108741.5|108691.5|108738.2|108688.2|7
1739360140000|2025-02-12 11:35:40|108741.5|108691.5|108734.3|108684.3|108741.5|108691.5|108733.5|108683.5|11
1739360150000|2025-02-12 11:35:50|108736|108686|108734.3|108684.3|108736.5|108686.5|108734.3|108684.3|4
1739360160000|2025-02-12 11:36:00|108734|108684|108741.9|108691.9|108746.4|108696.4|108734|108684|20
1739360170000|2025-02-12 11:36:10|108742.7|108692.7|108742.7|108692.7|108745.9|108695.9|108740.4|108690.4|15
1739360180000|2025-02-12 11:36:20|108742.2|108692.2|108742.7|108692.7|108743|108693|108741.9|108691.9|5
1739360190000|2025-02-12 11:36:30|108742.5|108692.5|108743.3|108693.3|108743.3|108693.3|108741.6|108691.6|7
1739360200000|2025-02-12 11:36:40|108742.5|108692.5|108736.5|108686.5|108742.5|108692.5|108735.2|108685.2|11
1739360210000|2025-02-12 11:36:50|108735.3|108685.3|108741.1|108691.1|108743.4|108693.4|108733.6|108683.6|18
1739360220000|2025-02-12 11:37:00|108739.7|108689.7|108735.7|108685.7|108742.4|108692.4|108733.5|108683.5|10
1739360230000|2025-02-12 11:37:10|108734.3|108684.3|108735.7|108685.7|108736.7|108686.7|108734.3|108684.3|6
1739360240000|2025-02-12 11:37:20|108734.4|108684.4|108734.3|108684.3|108736.7|108686.7|108727.8|108677.8|15
1739360250000|2025-02-12 11:37:30|108735.7|108685.7|108735.7|108685.7|108736.8|108686.8|108733.2|108683.2|10
1739360260000|2025-02-12 11:37:40|108732.8|108682.8|108720.1|108670.1|108735.3|108685.3|108717.7|108667.7|24
1739360270000|2025-02-12 11:37:50|108721.8|108671.8|108718.7|108668.7|108721.8|108671.8|108718.7|108668.7|6
1739360280000|2025-02-12 11:38:00|108715.5|108665.5|108713.6|108663.6|108715.8|108665.8|108713.6|108663.6|5
1739360290000|2025-02-12 11:38:10|108713.3|108663.3|108709.7|108659.7|108716.2|108666.2|108708.4|108658.4|15
1739360300000|2025-02-12 11:38:20|108708.4|108658.4|108719.4|108669.4|108721|108671|108708.4|108658.4|11
1739360310000|2025-02-12 11:38:30|108721|108671|108719.3|108669.3|108721|108671|108718.4|108668.4|7
1739360320000|2025-02-12 11:38:40|108718.2|108668.2|108717.3|108667.3|108719.9|108669.9|108713.9|108663.9|9
1739360340000|2025-02-12 11:39:00|108712.9|108662.9|108709.1|108659.1|108714|108664|108709.1|108659.1|17
1739360350000|2025-02-12 11:39:10|108710.2|108660.2|108709.3|108659.3|108713.1|108663.1|108706.1|108656.1|7
1739360360000|2025-02-12 11:39:20|108707.6|108657.6|108707.9|108657.9|108707.9|108657.9|108706.8|108656.8|4
1739360370000|2025-02-12 11:39:30|108711.4|108661.4|108710.7|108660.7|108712.3|108662.3|108706.1|108656.1|24
1739360380000|2025-02-12 11:39:40|108709.5|108659.5|108708.7|108658.7|108710.7|108660.7|108705.3|108655.3|9
1739360390000|2025-02-12 11:39:50|108706.7|108656.7|108705.5|108655.5|108706.7|108656.7|108705.5|108655.5|2
1739360400000|2025-02-12 11:40:00|108707.7|108657.7|108703.2|108653.2|108707.7|108657.7|108701.3|108651.3|15
1739360410000|2025-02-12 11:40:10|108700.8|108650.8|108701.6|108651.6|108708.5|108658.5|108700.8|108650.8|17
1739360420000|2025-02-12 11:40:20|108702.5|108652.5|108701.8|108651.8|108703.8|108653.8|108700.3|108650.3|5
1739360430000|2025-02-12 11:40:30|108699.7|108649.7|108700.4|108650.4|108705.7|108655.7|108698.6|108648.6|17
1739360440000|2025-02-12 11:40:40|108702.1|108652.1|108700.1|108650.1|108703.8|108653.8|108698.5|108648.5|8
1739360450000|2025-02-12 11:40:50|108701|108651|108693.2|108643.2|108703.6|108653.6|108691.9|108641.9|16
1739360460000|2025-02-12 11:41:00|108692.1|108642.1|108690.3|108640.3|108692.1|108642.1|108686.5|108636.5|13
1739360470000|2025-02-12 11:41:10|108691.1|108641.1|108691.4|108641.4|108691.4|108641.4|108689.1|108639.1|8
1739360480000|2025-02-12 11:41:20|108690.6|108640.6|108688|108638|108690.6|108640.6|108688|108638|3
1739360490000|2025-02-12 11:41:30|108686.8|108636.8|108683.1|108633.1|108686.8|108636.8|108678.2|108628.2|9
1739360500000|2025-02-12 11:41:40|108683.7|108633.7|108689.3|108639.3|108690.4|108640.4|108683.1|108633.1|9
1739360510000|2025-02-12 11:41:50|108690.3|108640.3|108695.4|108645.4|108698.3|108648.3|108689.5|108639.5|17
1739360520000|2025-02-12 11:42:00|108696.4|108646.4|108689.3|108664.3|108696.4|108664.4|108684.9|108646.4|6
1739360530000|2025-02-12 11:42:10|108690.6|108665.6|108691.2|108666.2|108691.9|108666.9|108689.5|108664.5|6
1739360540000|2025-02-12 11:42:20|108692.3|108667.3|108687.7|108662.7|108692.3|108667.3|108687.7|108662.7|9
1739360550000|2025-02-12 11:42:30|108688.7|108663.7|108688.2|108663.2|108691.7|108666.7|108688.2|108663.2|10
1739360560000|2025-02-12 11:42:40|108689.3|108664.3|108690.9|108665.9|108690.9|108665.9|108689|108664|8
1739360570000|2025-02-12 11:42:50|108691.8|108666.8|108690.7|108665.7|108692.8|108667.8|108690.7|108665.7|9
1739360580000|2025-02-12 11:43:00|108691.7|108666.7|108708.3|108658.3|108709.2|108672.7|108691.7|108658.3|10
1739360590000|2025-02-12 11:43:10|108709.5|108659.5|108713.8|108663.8|108718.6|108668.6|108709.5|108659.5|11
1739360600000|2025-02-12 11:43:20|108714.8|108664.8|108721.1|108671.1|108721.1|108671.1|108714.8|108664.8|12
1739360610000|2025-02-12 11:43:30|108722.5|108672.5|108718.8|108668.8|108730.3|108680.3|108718.8|108668.8|20
1739360620000|2025-02-12 11:43:40|108719.6|108669.6|108722.4|108672.4|108723.3|108673.3|108719.6|108669.6|6
1739360630000|2025-02-12 11:43:50|108695.5|108670.5|108704.2|108679.2|108704.4|108679.4|108693.7|108668.7|20
1739360640000|2025-02-12 11:44:00|108705.5|108680.5|108722|108672|108726|108688.5|108705.5|108670|14
1739360650000|2025-02-12 11:44:10|108722.9|108672.9|108703.1|108678.1|108722.9|108678.1|108699.6|108668|9
1739360660000|2025-02-12 11:44:20|108703.5|108678.5|108704.3|108679.3|108705.1|108680.1|108703.5|108678.5|4
1739360670000|2025-02-12 11:44:30|108703.7|108678.7|108704.4|108679.4|108704.4|108679.4|108703.2|108678.2|6
1739360680000|2025-02-12 11:44:40|108703.9|108678.9|108709.5|108684.5|108710.8|108685.8|108703.9|108678.9|11
1739360690000|2025-02-12 11:44:50|108708.7|108683.7|108699.3|108674.3|108708.7|108683.7|108699.3|108674.3|12
1739360700000|2025-02-12 11:45:00|108699.5|108674.5|108699.4|108674.4|108701|108676|108699.4|108674.4|4
1739360710000|2025-02-12 11:45:10|108698.6|108673.6|108699.7|108674.7|108702.3|108677.3|108695.5|108670.5|14
1739360720000|2025-02-12 11:45:20|108700.5|108675.5|108704.2|108679.2|108706.4|108681.4|108700.5|108675.5|12
1739360730000|2025-02-12 11:45:30|108704.9|108679.9|108714.2|108689.2|108714.2|108689.2|108704|108679|14
1739360740000|2025-02-12 11:45:40|108715.9|108690.9|108709.4|108684.4|108715.9|108690.9|108709.4|108684.4|12
1739360750000|2025-02-12 11:45:50|108710.9|108685.9|108703.2|108678.2|108712.8|108687.8|108703.2|108678.2|20
1739360760000|2025-02-12 11:46:00|108702.1|108677.1|108703.7|108678.7|108710|108685|108702.1|108677.1|10
1739360770000|2025-02-12 11:46:10|108704.2|108679.2|108705|108680|108705|108680|108702.9|108677.9|7
1739360780000|2025-02-12 11:46:20|108704.5|108679.5|108708.5|108683.5|108711.2|108686.2|108703.4|108678.4|14
1739360790000|2025-02-12 11:46:30|108708.9|108683.9|108715|108690|108718.7|108693.7|108708.9|108683.9|31
1739360800000|2025-02-12 11:46:40|108717.4|108692.4|108711.3|108686.3|108717.4|108692.4|108710.9|108685.9|10
1739360810000|2025-02-12 11:46:50|108712.6|108687.6|108710.6|108685.6|108716.7|108691.7|108710.6|108685.6|8
1739360820000|2025-02-12 11:47:00|108711.7|108686.7|108711.3|108686.3|108713|108688|108708.2|108683.2|10
1739360830000|2025-02-12 11:47:10|108710.2|108685.2|108706.9|108681.9|108710.2|108685.2|108704.3|108679.3|11
1739360840000|2025-02-12 11:47:20|108707.7|108682.7|108717.6|108692.6|108717.6|108692.6|108707.7|108682.7|14
1739360850000|2025-02-12 11:47:30|108716.7|108691.7|108720|108695|108721.2|108696.2|108713.8|108688.8|31
1739360860000|2025-02-12 11:47:40|108719.4|108694.4|108719.8|108694.8|108720.5|108695.5|108717.9|108692.9|11
1739360870000|2025-02-12 11:47:50|108715.2|108690.2|108715.5|108690.5|108720.5|108695.5|108713.2|108688.2|15
1739360880000|2025-02-12 11:48:00|108714.7|108689.7|108709.5|108684.5|108716.6|108691.6|108709.5|108684.5|14
1739360890000|2025-02-12 11:48:10|108710.4|108685.4|108710.4|108685.4|108710.4|108685.4|108710.4|108685.4|1
1739360900000|2025-02-12 11:48:20|108712|108687|108717.7|108692.7|108720.3|108695.3|108712|108687|9
1739360910000|2025-02-12 11:48:30|108716.7|108691.7|108715.5|108690.5|108716.7|108691.7|108714.4|108689.4|9
1739360920000|2025-02-12 11:48:40|108714.6|108689.6|108710.3|108685.3|108714.6|108689.6|108710.3|108685.3|5
1739360930000|2025-02-12 11:48:50|108709.4|108684.4|108713.3|108688.3|108714.2|108689.2|108708.6|108683.6|9
1739360940000|2025-02-12 11:49:00|108711.9|108686.9|108710|108685|108711.9|108686.9|108707.5|108682.5|8
1739360950000|2025-02-12 11:49:10|108712.2|108687.2|108710.4|108685.4|108712.2|108687.2|108710.4|108685.4|2
1739360960000|2025-02-12 11:49:20|108711.2|108686.2|108710.6|108685.6|108712.1|108687.1|108709.5|108684.5|7
1739360970000|2025-02-12 11:49:30|108709.7|108684.7|108708|108683|108710.6|108685.6|108708|108683|5
1739360980000|2025-02-12 11:49:40|108709.7|108684.7|108703.3|108678.3|108714.1|108689.1|108700.1|108675.1|14
1739360990000|2025-02-12 11:49:50|108701.6|108676.6|108708.6|108683.6|108709.7|108684.7|108701.6|108676.6|16
1739361000000|2025-02-12 11:50:00|108709.4|108684.4|108706.9|108681.9|108709.4|108684.4|108706.9|108681.9|8
1739361010000|2025-02-12 11:50:10|108708.6|108683.6|108707.5|108682.5|108708.6|108683.6|108705.9|108680.9|13
1739361020000|2025-02-12 11:50:20|108706.7|108681.7|108711.8|108686.8|108711.8|108686.8|108704.9|108679.9|11
1739361030000|2025-02-12 11:50:30|108711|108686|108709.4|108684.4|108711.8|108686.8|108709.4|108684.4|9
1739361050000|2025-02-12 11:50:50|108710.2|108685.2|108709.6|108684.6|108712|108687|108709.4|108684.4|12
1739361060000|2025-02-12 11:51:00|108708.8|108683.8|108705|108680|108708.8|108683.8|108701.5|108676.5|12
1739361070000|2025-02-12 11:51:10|108704|108679|108701.5|108676.5|108704|108679|108701.5|108676.5|3
1739361080000|2025-02-12 11:51:20|108702.4|108677.4|108699.9|108674.9|108702.4|108677.4|108699.9|108674.9|8
1739361090000|2025-02-12 11:51:30|108699.1|108674.1|108698.2|108673.2|108699.1|108674.1|108698.2|108673.2|2
1739361100000|2025-02-12 11:51:40|108699.1|108674.1|108696.8|108671.8|108700|108675|108696.8|108671.8|6
1739361110000|2025-02-12 11:51:50|108693.3|108668.3|108695.4|108670.4|108696.6|108671.6|108692.1|108667.1|5
1739361120000|2025-02-12 11:52:00|108694.3|108669.3|108681.1|108656.1|108694.3|108669.3|108681.1|108656.1|8
1739361130000|2025-02-12 11:52:10|108682.7|108657.7|108683|108658|108683.5|108658.5|108681.1|108656.1|8
1739361140000|2025-02-12 11:52:20|108683.9|108658.9|108689.1|108664.1|108689.1|108664.1|108683.9|108658.9|5
1739361150000|2025-02-12 11:52:30|108690|108665|108690|108665|108691.2|108666.2|108688.4|108663.4|5
1739361160000|2025-02-12 11:52:40|108689.2|108664.2|108685.2|108660.2|108689.2|108664.2|108682.9|108657.9|9
1739361170000|2025-02-12 11:52:50|108683.5|108658.5|108683.2|108658.2|108685.6|108660.6|108683.2|108658.2|3
1739361180000|2025-02-12 11:53:00|108682.4|108657.4|108684.1|108659.1|108684.1|108659.1|108680.7|108655.7|7
1739361190000|2025-02-12 11:53:10|108684.9|108659.9|108682.5|108657.5|108684.9|108659.9|108682.5|108657.5|5
1739361200000|2025-02-12 11:53:20|108680.8|108655.8|108682.8|108657.8|108685.4|108660.4|108680.8|108655.8|12
1739361210000|2025-02-12 11:53:30|108683.6|108658.6|108679.1|108654.1|108684.5|108659.5|108679.1|108654.1|14
1739361220000|2025-02-12 11:53:40|108678.1|108653.1|108673.7|108648.7|108678.1|108653.1|108673.7|108648.7|5
1739361230000|2025-02-12 11:53:50|108674.7|108649.7|108680.2|108655.2|108685.7|108660.7|108673.9|108648.9|15
1739361240000|2025-02-12 11:54:00|108681|108656|108674.4|108649.4|108682|108657|108669.2|108644.2|15
1739361250000|2025-02-12 11:54:10|108675.2|108650.2|108678.9|108653.9|108678.9|108653.9|108674.4|108649.4|12
1739361260000|2025-02-12 11:54:20|108677.3|108652.3|108676.6|108651.6|108678.9|108653.9|108675.8|108650.8|10
1739361270000|2025-02-12 11:54:30|108675.8|108650.8|108677.8|108652.8|108677.8|108652.8|108675|108650|4
1739361280000|2025-02-12 11:54:40|108676.3|108651.3|108676.4|108651.4|108682.9|108657.9|108670.8|108645.8|22
1739361290000|2025-02-12 11:54:50|108677.4|108652.4|108677.3|108652.3|108682|108657|108677.3|108652.3|10
1739361300000|2025-02-12 11:55:00|108679.6|108654.6|108695.2|108645.2|108695.2|108656.6|108679.6|108641.9|7
1739361310000|2025-02-12 11:55:10|108694.4|108644.4|108695.2|108645.2|108695.2|108645.2|108694.4|108644.4|2
1739361320000|2025-02-12 11:55:20|108694|108644|108677.5|108652.5|108694|108655.7|108677.5|108644|11
1739361330000|2025-02-12 11:55:30|108678.6|108653.6|108686.9|108661.9|108689.5|108664.5|108678.6|108653.6|11
1739361340000|2025-02-12 11:55:40|108687.7|108662.7|108687.6|108662.6|108690.6|108665.6|108685.8|108660.8|12
1739361350000|2025-02-12 11:55:50|108690.5|108665.5|108695.5|108670.5|108696.7|108671.7|108690.5|108665.5|9
1739361360000|2025-02-12 11:56:00|108697.7|108672.7|108684.9|108659.9|108697.7|108672.7|108684.9|108659.9|12
1739361370000|2025-02-12 11:56:10|108686.6|108661.6|108684.8|108659.8|108689.3|108664.3|108684.8|108659.8|17
1739361380000|2025-02-12 11:56:20|108685.6|108660.6|108692.6|108667.6|108693.8|108668.8|108683.9|108658.9|11
1739361390000|2025-02-12 11:56:30|108693.9|108668.9|108692.5|108667.5|108693.9|108668.9|108690.8|108665.8|6
1739361400000|2025-02-12 11:56:40|108691.6|108666.6|108700.3|108675.3|108700.3|108675.3|108691.6|108666.6|12
1739361410000|2025-02-12 11:56:50|108701.2|108676.2|108705.9|108680.9|108705.9|108680.9|108701.2|108676.2|10
1739361420000|2025-02-12 11:57:00|108706.8|108681.8|108706.8|108681.8|108706.8|108681.8|108706.8|108681.8|1
1739361430000|2025-02-12 11:57:10|108705.6|108680.6|108705.6|108680.6|108705.6|108680.6|108704.7|108679.7|3
1739361440000|2025-02-12 11:57:20|108706.7|108681.7|108709.9|108684.9|108712.4|108687.4|108706.7|108681.7|16
1739361450000|2025-02-12 11:57:30|108709|108684|108710.1|108685.1|108710.9|108685.9|108706.9|108681.9|5
1739361460000|2025-02-12 11:57:40|108710.9|108685.9|108709.6|108684.6|108711.6|108686.6|108709.6|108684.6|8
1739361470000|2025-02-12 11:57:50|108710.4|108685.4|108713.6|108688.6|108715.1|108690.1|108710.4|108685.4|11
1739361480000|2025-02-12 11:58:00|108712.7|108687.7|108713.9|108688.9|108713.9|108688.9|108712.1|108687.1|21
1739361490000|2025-02-12 11:58:10|108712.7|108687.7|108708.6|108683.6|108713.6|108688.6|108708.6|108683.6|36
1739361500000|2025-02-12 11:58:20|108709.4|108684.4|108712|108687|108712.7|108687.7|108707.8|108682.8|12
1739361510000|2025-02-12 11:58:30|108712.9|108687.9|108713.1|108688.1|108715.7|108690.7|108711.7|108686.7|35
1739361520000|2025-02-12 11:58:40|108714.8|108689.8|108714.1|108689.1|108714.9|108689.9|108713|108688|21
1739361530000|2025-02-12 11:58:50|108713.6|108688.6|108711.6|108686.6|108715.3|108690.3|108710.4|108685.4|18
1739361540000|2025-02-12 11:59:00|108710.6|108685.6|108713.2|108688.2|108713.5|108688.5|108709.9|108684.9|24
1739361550000|2025-02-12 11:59:10|108714.5|108689.5|108717.4|108692.4|108719.1|108694.1|108712.7|108687.7|13
1739361560000|2025-02-12 11:59:20|108716.9|108691.9|108719|108694|108719.7|108694.7|108716.9|108691.9|7
1739361570000|2025-02-12 11:59:30|108720|108695|108718.5|108693.5|108720.8|108695.8|108718.3|108693.3|13
1739361580000|2025-02-12 11:59:40|108719.4|108694.4|108720.2|108695.2|108720.9|108695.9|108718.8|108693.8|7
1739361590000|2025-02-12 11:59:50|108719.4|108694.4|108713.4|108688.4|108719.4|108694.4|108713.4|108688.4|13
1739361600000|2025-02-12 12:00:00|108714.4|108689.4|108708.9|108683.9|108714.4|108689.4|108708|108683|9
1739361610000|2025-02-12 12:00:10|108711.6|108686.6|108739.2|108714.2|108739.2|108714.2|108711.6|108686.6|12
1739361620000|2025-02-12 12:00:20|108740.2|108715.2|108741.3|108716.3|108749.2|108724.2|108740.2|108715.2|8
1739361630000|2025-02-12 12:00:30|108739.7|108714.7|108747.2|108722.2|108748|108723|108739.7|108714.7|10
1739361640000|2025-02-12 12:00:40|108746.3|108721.3|108747.9|108722.9|108749.7|108724.7|108746.3|108721.3|12
1739361650000|2025-02-12 12:00:50|108748.7|108723.7|108748.5|108723.5|108749.8|108724.8|108748.5|108723.5|5
1739361660000|2025-02-12 12:01:00|108748|108723|108738.5|108713.5|108748.5|108723.5|108738.5|108713.5|11
1739361670000|2025-02-12 12:01:10|108737.5|108712.5|108734.2|108709.2|108737.5|108712.5|108733.9|108708.9|6
1739361680000|2025-02-12 12:01:20|108733.4|108708.4|108735.1|108710.1|108735.1|108710.1|108733.4|108708.4|3
1739361690000|2025-02-12 12:01:30|108735.9|108710.9|108745.4|108720.4|108746.4|108721.4|108735.9|108710.9|17
1739361700000|2025-02-12 12:01:40|108745.7|108720.7|108746.3|108721.3|108746.6|108721.6|108745.7|108720.7|3
1739361710000|2025-02-12 12:01:50|108746.8|108721.8|108746.3|108721.3|108746.8|108721.8|108745.4|108720.4|8
1739361720000|2025-02-12 12:02:00|108745.3|108720.3|108736.2|108711.2|108745.3|108720.3|108735.2|108710.2|18
1739361730000|2025-02-12 12:02:10|108735.2|108710.2|108731.5|108706.5|108735.2|108710.2|108731.5|108706.5|10
1739361740000|2025-02-12 12:02:20|108732.3|108707.3|108732.5|108707.5|108735.6|108710.6|108732.3|108707.3|11
1739361750000|2025-02-12 12:02:30|108731.6|108706.6|108729.2|108704.2|108731.6|108706.6|108727|108702|11
1739361760000|2025-02-12 12:02:40|108727.2|108702.2|108727.3|108702.3|108727.3|108702.3|108724.6|108699.6|9
1739361770000|2025-02-12 12:02:50|108726.5|108701.5|108724|108699|108727.4|108702.4|108724|108699|10
1739361780000|2025-02-12 12:03:00|108725.6|108700.6|108723.9|108698.9|108725.6|108700.6|108722.1|108697.1|8
1739361790000|2025-02-12 12:03:10|108722.2|108697.2|108720.8|108695.8|108723.9|108698.9|108719.9|108694.9|6
1739361800000|2025-02-12 12:03:20|108719.4|108694.4|108727.1|108702.1|108728|108703|108719.4|108694.4|15
1739361810000|2025-02-12 12:03:30|108728.1|108703.1|108725.2|108700.2|108729.8|108704.8|108724.8|108699.8|13
1739361820000|2025-02-12 12:03:40|108724.4|108699.4|108726.1|108701.1|108726.1|108701.1|108723.5|108698.5|5
1739361840000|2025-02-12 12:04:00|108725.1|108700.1|108729.4|108704.4|108729.4|108704.4|108720.1|108695.1|11
1739361850000|2025-02-12 12:04:10|108730.3|108705.3|108729.7|108704.7|108732.2|108707.2|108729.7|108704.7|6
1739361860000|2025-02-12 12:04:20|108728.6|108703.6|108726.4|108701.4|108728.6|108703.6|108725.3|108700.3|8
1739361870000|2025-02-12 12:04:30|108727.2|108702.2|108729.1|108704.1|108729.1|108704.1|108726.4|108701.4|7
1739361880000|2025-02-12 12:04:40|108728.3|108703.3|108731.2|108706.2|108732|108707|108728.3|108703.3|7
1739361890000|2025-02-12 12:04:50|108732|108707|108729.3|108704.3|108732.8|108707.8|108728.5|108703.5|8
1739361900000|2025-02-12 12:05:00|108728.5|108703.5|108721.5|108696.5|108728.5|108703.5|108719|108694|19
1739361910000|2025-02-12 12:05:10|108719.9|108694.9|108725.3|108700.3|108725.3|108700.3|108719.9|108694.9|13
1739361920000|2025-02-12 12:05:20|108724.5|108699.5|108718.3|108693.3|108725.3|108700.3|108718.3|108693.3|12
1739361930000|2025-02-12 12:05:30|108715.8|108690.8|108719.9|108694.9|108720.7|108695.7|108715.8|108690.8|8
1739361940000|2025-02-12 12:05:40|108722.5|108697.5|108726.6|108701.6|108728.3|108703.3|108722.5|108697.5|23
1739361950000|2025-02-12 12:05:50|108725.7|108700.7|108723.9|108698.9|108725.7|108700.7|108723|108698|9
1739361960000|2025-02-12 12:06:00|108723.1|108698.1|108736|108711|108736|108711|108723.1|108698.1|15
1739361970000|2025-02-12 12:06:10|108739.2|108714.2|108739.3|108714.3|108741.6|108716.6|108738.5|108713.5|11
1739361980000|2025-02-12 12:06:20|108736.6|108711.6|108733|108708|108736.6|108711.6|108733|108708|10
1739361990000|2025-02-12 12:06:30|108729.7|108704.7|108728.9|108703.9|108729.7|108704.7|108728.8|108703.8|4
1739362000000|2025-02-12 12:06:40|108728|108703|108719.3|108694.3|108728|108703|108717.6|108692.6|11
1739362010000|2025-02-12 12:06:50|108720.1|108695.1|108717.4|108692.4|108720.1|108695.1|108715.8|108690.8|13
1739362020000|2025-02-12 12:07:00|108718.3|108693.3|108719.6|108694.6|108719.6|108694.6|108718.3|108693.3|11
1739362030000|2025-02-12 12:07:10|108718.7|108693.7|108714.6|108689.6|108718.7|108693.7|108714.6|108689.6|9
1739362040000|2025-02-12 12:07:20|108713.5|108688.5|108714.5|108689.5|108715|108690|108713.5|108688.5|3
1739362050000|2025-02-12 12:07:30|108708.9|108683.9|108712.7|108687.7|108712.7|108687.7|108708.9|108683.9|6
1739362060000|2025-02-12 12:07:40|108711.9|108686.9|108707.9|108682.9|108711.9|108686.9|108707.4|108682.4|7
1739362070000|2025-02-12 12:07:50|108708.7|108683.7|108707.9|108682.9|108708.7|108683.7|108707.7|108682.7|4
1739362090000|2025-02-12 12:08:10|108730|108660|108721.2|108671.2|108730|108672.1|108721.2|108660|4
1739362100000|2025-02-12 12:08:20|108722.1|108672.1|108716|108691|108729.5|108693.7|108716|108672.1|15
1739362110000|2025-02-12 12:08:30|108716.5|108691.5|108715.7|108690.7|108716.5|108691.5|108715.7|108690.7|4
1739362120000|2025-02-12 12:08:40|108717|108692|108718.4|108693.4|108721.4|108696.4|108713.3|108688.3|16
1739362130000|2025-02-12 12:08:50|108719.2|108694.2|108717.9|108692.9|108719.2|108694.2|108717.8|108692.8|7
1739362140000|2025-02-12 12:09:00|108719.2|108694.2|108724.6|108699.6|108726.4|108701.4|108717|108692|9
1739362150000|2025-02-12 12:09:10|108717.9|108692.9|108721.2|108696.2|108722.8|108697.8|108715.4|108690.4|18
1739362160000|2025-02-12 12:09:20|108724.9|108699.9|108729.3|108704.3|108733.1|108708.1|108724.9|108699.9|17
1739362170000|2025-02-12 12:09:30|108728.4|108703.4|108730.1|108705.1|108730.1|108705.1|108728.4|108703.4|5
1739362180000|2025-02-12 12:09:40|108731.1|108706.1|108722.3|108697.3|108731.1|108706.1|108722.3|108697.3|6
1739362190000|2025-02-12 12:09:50|108723.3|108698.3|108728|108703|108729.5|108704.5|108723.3|108698.3|16
1739362200000|2025-02-12 12:10:00|108728.8|108703.8|108737.3|108712.3|108737.3|108712.3|108728.8|108703.8|7
1739362210000|2025-02-12 12:10:10|108736.3|108711.3|108737.8|108712.8|108740.1|108715.1|108735.5|108710.5|16
1739362220000|2025-02-12 12:10:20|108738.5|108713.5|108740|108715|108740.9|108715.9|108738.5|108713.5|8
1739362230000|2025-02-12 12:10:30|108739.4|108714.4|108729.1|108704.1|108739.4|108714.4|108728.3|108703.3|12
1739362240000|2025-02-12 12:10:40|108727.5|108702.5|108727.9|108702.9|108733.7|108708.7|108727.1|108702.1|11
1739362250000|2025-02-12 12:10:50|108729|108704|108728|108703|108729|108704|108728|108703|2
1739362260000|2025-02-12 12:11:00|108728.7|108703.7|108728.5|108703.5|108728.7|108703.7|108727.6|108702.6|3
1739362270000|2025-02-12 12:11:10|108727.6|108702.6|108730.2|108705.2|108730.2|108705.2|108727.6|108702.6|4
1739362280000|2025-02-12 12:11:20|108731.2|108706.2|108734|108709|108734.8|108709.8|108731.2|108706.2|8
1739362290000|2025-02-12 12:11:30|108733.2|108708.2|108733.5|108708.5|108734|108709|108731.8|108706.8|7
1739362300000|2025-02-12 12:11:40|108732.7|108707.7|108731.2|108706.2|108732.7|108707.7|108726.6|108701.6|9
1739362310000|2025-02-12 12:11:50|108729.6|108704.6|108732.2|108707.2|108732.2|108707.2|108729.6|108704.6|6
1739362320000|2025-02-12 12:12:00|108733|108708|108738.3|108713.3|108740|108715|108733|108708|8
1739362330000|2025-02-12 12:12:10|108739.2|108714.2|108731.5|108706.5|108739.2|108714.2|108731.5|108706.5|6
1739362340000|2025-02-12 12:12:20|108732.3|108707.3|108732.3|108707.3|108735.9|108710.9|108731.4|108706.4|7
1739362350000|2025-02-12 12:12:30|108733.9|108708.9|108724.6|108699.6|108735.7|108710.7|108724.6|108699.6|11
1739362360000|2025-02-12 12:12:40|108726.1|108701.1|108731.3|108706.3|108731.3|108706.3|108724.4|108699.4|13
1739362370000|2025-02-12 12:12:50|108731|108706|108733.2|108708.2|108736|108711|108729.6|108704.6|5
1739362380000|2025-02-12 12:13:00|108732.4|108707.4|108731.3|108706.3|108735.3|108710.3|108730.4|108705.4|10
1739362390000|2025-02-12 12:13:10|108730.3|108705.3|108730.3|108705.3|108730.3|108705.3|108730.3|108705.3|1
1739362400000|2025-02-12 12:13:20|108730.7|108705.7|108736.4|108711.4|108738.3|108713.3|108730|108705|17
1739362410000|2025-02-12 12:13:30|108737.6|108712.6|108735.7|108710.7|108741.1|108716.1|108733.9|108708.9|19
1739362420000|2025-02-12 12:13:40|108734.7|108709.7|108739.7|108714.7|108742.2|108717.2|108734.7|108709.7|19
1739362430000|2025-02-12 12:13:50|108740.6|108715.6|108740.7|108715.7|108740.7|108715.7|108738.9|108713.9|13
1739362440000|2025-02-12 12:14:00|108741.7|108716.7|108740.7|108715.7|108741.7|108716.7|108740.7|108715.7|3
1739362450000|2025-02-12 12:14:10|108741.7|108716.7|108740.5|108715.5|108746.3|108721.3|108739.7|108714.7|8
1739362460000|2025-02-12 12:14:20|108741.5|108716.5|108739.4|108714.4|108741.5|108716.5|108737.5|108712.5|16
1739362470000|2025-02-12 12:14:30|108738.5|108713.5|108735.5|108710.5|108739.4|108714.4|108734.7|108709.7|14
1739362480000|2025-02-12 12:14:40|108734.2|108709.2|108735.9|108710.9|108735.9|108710.9|108733.3|108708.3|5
1739362490000|2025-02-12 12:14:50|108736.7|108711.7|108732.4|108707.4|108738.6|108713.6|108732.4|108707.4|13
1739362500000|2025-02-12 12:15:00|108733.2|108708.2|108733.9|108708.9|108733.9|108708.9|108731.4|108706.4|8
1739362510000|2025-02-12 12:15:10|108733|108708|108732.2|108707.2|108733|108708|108731.3|108706.3|10
1739362520000|2025-02-12 12:15:20|108731.3|108706.3|108734.4|108709.4|108735.5|108710.5|108731.3|108706.3|10
1739362530000|2025-02-12 12:15:30|108733.1|108708.1|108738.2|108713.2|108738.2|108713.2|108733.1|108708.1|7
1739362540000|2025-02-12 12:15:40|108736.8|108711.8|108746.4|108721.4|108748.6|108723.6|108736.8|108711.8|20
1739362550000|2025-02-12 12:15:50|108747.3|108722.3|108745.6|108720.6|108749.4|108724.4|108742.3|108717.3|15
1739362560000|2025-02-12 12:16:00|108744.8|108719.8|108742.7|108717.7|108744.9|108719.9|108741.1|108716.1|9
1739362570000|2025-02-12 12:16:10|108744.6|108719.6|108749.7|108724.7|108753|108728|108744.6|108719.6|23
1739362580000|2025-02-12 12:16:20|108748.9|108723.9|108741.5|108716.5|108748.9|108723.9|108741.5|108716.5|5
1739362590000|2025-02-12 12:16:30|108740.7|108715.7|108739.1|108714.1|108740.9|108715.9|108730.7|108705.7|17
1739362600000|2025-02-12 12:16:40|108738|108713|108724.9|108699.9|108738|108713|108723.9|108698.9|11
1739362610000|2025-02-12 12:16:50|108727.1|108702.1|108727.3|108702.3|108728.2|108703.2|108727.1|108702.1|3
1739362620000|2025-02-12 12:17:00|108728.3|108703.3|108736.8|108711.8|108737|108712|108728.3|108703.3|15
1739362630000|2025-02-12 12:17:10|108736|108711|108743.8|108718.8|108743.9|108718.9|108736|108711|26
1739362640000|2025-02-12 12:17:20|108742.9|108717.9|108744.1|108719.1|108746.8|108721.8|108742.9|108717.9|13
1739362650000|2025-02-12 12:17:30|108743.1|108718.1|108740.1|108715.1|108743.1|108718.1|108739.3|108714.3|11
1739362660000|2025-02-12 12:17:40|108741|108716|108742.3|108717.3|108742.6|108717.6|108739.3|108714.3|14
1739362670000|2025-02-12 12:17:50|108743.1|108718.1|108745.4|108720.4|108749.6|108724.6|108743.1|108718.1|16
1739362680000|2025-02-12 12:18:00|108745.7|108720.7|108739.4|108714.4|108745.7|108720.7|108739.4|108714.4|11
1739362690000|2025-02-12 12:18:10|108737.7|108712.7|108735.9|108710.9|108740|108715|108735.9|108710.9|7
1739362700000|2025-02-12 12:18:20|108735.1|108710.1|108734.7|108709.7|108735.3|108710.3|108733|108708|11
1739362710000|2025-02-12 12:18:30|108733.9|108708.9|108734.5|108709.5|108734.7|108709.7|108733.7|108708.7|10
1739362720000|2025-02-12 12:18:40|108733.7|108708.7|108735.4|108710.4|108735.4|108710.4|108733.7|108708.7|3
1739362730000|2025-02-12 12:18:50|108736.5|108711.5|108734.7|108709.7|108737.4|108712.4|108734.7|108709.7|5
1739362740000|2025-02-12 12:19:00|108735.4|108710.4|108732.8|108707.8|108735.4|108710.4|108732.8|108707.8|4
1739362750000|2025-02-12 12:19:10|108732.6|108707.6|108732.6|108707.6|108732.6|108707.6|108732.6|108707.6|1
1739362760000|2025-02-12 12:19:20|108728.8|108703.8|108727.6|108702.6|108728.8|108703.8|108727.6|108702.6|2
1739362780000|2025-02-12 12:19:40|108719.7|108694.7|108731.8|108681.8|108731.8|108694.7|108719.7|108677|8
1739362790000|2025-02-12 12:19:50|108733.2|108683.2|108736.3|108686.3|108736.3|108686.3|108733.2|108683.2|7
1739362800000|2025-02-12 12:20:00|108737.5|108687.5|108741.6|108691.6|108741.6|108691.6|108737.5|108687.5|17
1739362810000|2025-02-12 12:20:10|108740.8|108690.8|108741.6|108691.6|108741.6|108691.6|108740.8|108690.8|6
1739362820000|2025-02-12 12:20:20|108740.8|108690.8|108741.6|108691.6|108741.6|108691.6|108740.8|108690.8|6
1739362830000|2025-02-12 12:20:30|108739.7|108689.7|108741|108691|108741|108691|108738.5|108688.5|6
1739362840000|2025-02-12 12:20:40|108735.1|108685.1|108736.1|108686.1|108736.9|108686.9|108735.1|108685.1|7
1739362850000|2025-02-12 12:20:50|108734.6|108684.6|108715.1|108690.1|108734.6|108692.1|108712.3|108680.5|23
1739362860000|2025-02-12 12:21:00|108715.7|108690.7|108711.3|108686.3|108715.7|108690.7|108710.2|108685.2|20
1739362870000|2025-02-12 12:21:10|108709|108684|108705.8|108680.8|108709|108684|108703.5|108678.5|16
1739362880000|2025-02-12 12:21:20|108712|108687|108715.4|108690.4|108715.4|108690.4|108710.3|108685.3|9
1739362890000|2025-02-12 12:21:30|108715.3|108690.3|108711.2|108686.2|108715.4|108690.4|108709.9|108684.9|7
1739362900000|2025-02-12 12:21:40|108709.7|108684.7|108711.6|108686.6|108712.7|108687.7|108703.9|108678.9|23
1739362910000|2025-02-12 12:21:50|108711.1|108686.1|108710.8|108685.8|108712.9|108687.9|108710.8|108685.8|4
1739362920000|2025-02-12 12:22:00|108710.6|108685.6|108717.8|108692.8|108721.1|108696.1|108710.6|108685.6|20
1739362930000|2025-02-12 12:22:10|108715.4|108690.4|108720.8|108695.8|108721.2|108696.2|108715.4|108690.4|21
1739362940000|2025-02-12 12:22:20|108719.9|108694.9|108719.5|108694.5|108719.9|108694.9|108718.6|108693.6|5
1739362950000|2025-02-12 12:22:30|108717.8|108692.8|108721.8|108696.8|108722.8|108697.8|108717.8|108692.8|7
1739362960000|2025-02-12 12:22:40|108722.6|108697.6|108723.3|108698.3|108726.7|108701.7|108722.6|108697.6|15
1739362970000|2025-02-12 12:22:50|108722.6|108697.6|108720.8|108695.8|108722.6|108697.6|108720|108695|6
1739362980000|2025-02-12 12:23:00|108720.1|108695.1|108720.1|108695.1|108720.9|108695.9|108718.4|108693.4|13
1739362990000|2025-02-12 12:23:10|108719.3|108694.3|108721.9|108696.9|108724.7|108699.7|108719.3|108694.3|12
1739363000000|2025-02-12 12:23:20|108721.1|108696.1|108719.3|108694.3|108721.1|108696.1|108717.9|108692.9|8
1739363010000|2025-02-12 12:23:30|108715.7|108690.7|108711.5|108686.5|108715.7|108690.7|108708.2|108683.2|13
1739363020000|2025-02-12 12:23:40|108709.7|108684.7|108709.2|108684.2|108715.1|108690.1|108704.8|108679.8|16
1739363030000|2025-02-12 12:23:50|108708.9|108683.9|108708.3|108683.3|108709.2|108684.2|108708.3|108683.3|7
1739363040000|2025-02-12 12:24:00|108709.2|108684.2|108710.1|108685.1|108710.1|108685.1|108709.2|108684.2|2
1739363050000|2025-02-12 12:24:10|108708|108683|108708.6|108683.6|108709.5|108684.5|108705.6|108680.6|10
1739363060000|2025-02-12 12:24:20|108707.7|108682.7|108720.8|108695.8|108720.8|108695.8|108703.4|108678.4|14
1739363070000|2025-02-12 12:24:30|108719.9|108694.9|108714.5|108689.5|108719.9|108694.9|108712.6|108687.6|7
1739363080000|2025-02-12 12:24:40|108713.1|108688.1|108716.3|108691.3|108717.8|108692.8|108713|108688|15
1739363090000|2025-02-12 12:24:50|108717.2|108692.2|108717|108692|108719.4|108694.4|108715.2|108690.2|23
1739363100000|2025-02-12 12:25:00|108716|108691|108718.7|108693.7|108719.1|108694.1|108716|108691|21
1739363110000|2025-02-12 12:25:10|108719.5|108694.5|108717.7|108692.7|108720.9|108695.9|108717.7|108692.7|6
1739363120000|2025-02-12 12:25:20|108718.5|108693.5|108719.5|108694.5|108719.5|108694.5|108717|108692|5
1739363130000|2025-02-12 12:25:30|108720.3|108695.3|108726.5|108701.5|108726.5|108701.5|108720.3|108695.3|13
1739363140000|2025-02-12 12:25:40|108727|108702|108725|108700|108727|108702|108723.7|108698.7|5
1739363150000|2025-02-12 12:25:50|108726.3|108701.3|108726.2|108701.2|108726.9|108701.9|108724.9|108699.9|4
1739363160000|2025-02-12 12:26:00|108727|108702|108724.1|108699.1|108727|108702|108722.4|108697.4|5
1739363170000|2025-02-12 12:26:10|108724.9|108699.9|108724.9|108699.9|108726.2|108701.2|108724.9|108699.9|3
1739363180000|2025-02-12 12:26:20|108726.2|108701.2|108724.9|108699.9|108726.2|108701.2|108724.9|108699.9|2
1739363190000|2025-02-12 12:26:30|108726.2|108701.2|108725.3|108700.3|108727.1|108702.1|108725.3|108700.3|4
1739363200000|2025-02-12 12:26:40|108724.5|108699.5|108724.5|108699.5|108724.5|108699.5|108724.5|108699.5|1
1739363210000|2025-02-12 12:26:50|108725.5|108700.5|108726.6|108701.6|108726.6|108701.6|108725.5|108700.5|2
1739363230000|2025-02-12 12:27:10|108724.7|108699.7|108719.3|108694.3|108726.1|108701.1|108713|108688|17
1739363240000|2025-02-12 12:27:20|108719.5|108694.5|108725.8|108700.8|108735.1|108710.1|108719.5|108694.5|17
1739363250000|2025-02-12 12:27:30|108725|108700|108725|108700|108725|108700|108725|108700|1
1739363260000|2025-02-12 12:27:40|108726|108701|108729.5|108704.5|108731.3|108706.3|108724.8|108699.8|8
1739363270000|2025-02-12 12:27:50|108730.5|108705.5|108731|108706|108734.2|108709.2|108730.5|108705.5|11
1739363280000|2025-02-12 12:28:00|108732|108707|108735.4|108710.4|108738.6|108713.6|108732|108707|16
1739363290000|2025-02-12 12:28:10|108734.2|108709.2|108740|108715|108741.7|108716.7|108734.2|108709.2|18
1739363300000|2025-02-12 12:28:20|108741.2|108716.2|108737|108712|108743.4|108718.4|108737|108712|7
1739363310000|2025-02-12 12:28:30|108737.3|108712.3|108738.2|108713.2|108738.2|108713.2|108737|108712|6
1739363320000|2025-02-12 12:28:40|108737.4|108712.4|108739.1|108714.1|108740|108715|108736.6|108711.6|12
1739363330000|2025-02-12 12:28:50|108740|108715|108744.7|108719.7|108747.5|108722.5|108740|108715|19
1739363340000|2025-02-12 12:29:00|108744.1|108719.1|108742.5|108717.5|108746.1|108721.1|108742.5|108717.5|18
1739363350000|2025-02-12 12:29:10|108743.4|108718.4|108743.2|108718.2|108753.3|108728.3|108742.2|108717.2|23
1739363360000|2025-02-12 12:29:20|108748.8|108723.8|108747|108722|108751.9|108726.9|108744.1|108719.1|20
1739363370000|2025-02-12 12:29:30|108748.4|108723.4|108749.5|108724.5|108754.1|108729.1|108746|108721|35
1739363380000|2025-02-12 12:29:40|108748.2|108723.2|108746.8|108721.8|108750.1|108725.1|108745.8|108720.8|16
1739363390000|2025-02-12 12:29:50|108747.8|108722.8|108742.9|108717.9|108750.5|108725.5|108740.6|108715.6|25
1739363400000|2025-02-12 12:30:00|108742.1|108717.1|108748.7|108723.7|108752.2|108727.2|108741.7|108716.7|20
1739363410000|2025-02-12 12:30:10|108749.7|108724.7|108743.4|108718.4|108750.5|108725.5|108740.8|108715.8|16
1739363420000|2025-02-12 12:30:20|108741|108716|108745.5|108720.5|108747.4|108722.4|108741|108716|10
1739363430000|2025-02-12 12:30:30|108745.3|108720.3|108740.1|108715.1|108745.3|108720.3|108738.2|108713.2|21
1739363440000|2025-02-12 12:30:40|108738.9|108713.9|108737.6|108712.6|108741.9|108716.9|108736.5|108711.5|14
1739363450000|2025-02-12 12:30:50|108736.7|108711.7|108736|108711|108737.7|108712.7|108735.5|108710.5|6
1739363460000|2025-02-12 12:31:00|108735.2|108710.2|108730.9|108705.9|108736|108711|108724|108699|15
1739363470000|2025-02-12 12:31:10|108731.8|108706.8|108729.2|108704.2|108733.2|108708.2|108728.4|108703.4|10
1739363480000|2025-02-12 12:31:20|108728.2|108703.2|108725.6|108700.6|108728.2|108703.2|108725.6|108700.6|10
1739363490000|2025-02-12 12:31:30|108726.4|108701.4|108725|108700|108726.4|108701.4|108724.2|108699.2|4
1739363500000|2025-02-12 12:31:40|108725.8|108700.8|108726.5|108701.5|108728.2|108703.2|108725.7|108700.7|8
1739363510000|2025-02-12 12:31:50|108723.5|108698.5|108720.9|108695.9|108724.8|108699.8|108712.1|108687.1|18
1739363520000|2025-02-12 12:32:00|108720.4|108695.4|108725.3|108700.3|108728|108703|108720.4|108695.4|19
1739363530000|2025-02-12 12:32:10|108724.4|108699.4|108732.6|108707.6|108734.1|108709.1|108724.4|108699.4|10
1739363540000|2025-02-12 12:32:20|108731.8|108706.8|108730.9|108705.9|108732.6|108707.6|108730.9|108705.9|4
1739363550000|2025-02-12 12:32:30|108731.9|108706.9|108730.7|108705.7|108731.9|108706.9|108729.8|108704.8|7
1739363560000|2025-02-12 12:32:40|108729.7|108704.7|108728.9|108703.9|108733|108708|108725.8|108700.8|13
1739363570000|2025-02-12 12:32:50|108728|108703|108721.9|108696.9|108728|108703|108719.1|108694.1|13
1739363580000|2025-02-12 12:33:00|108720.9|108695.9|108720.1|108695.1|108720.9|108695.9|108715.5|108690.5|12
1739363590000|2025-02-12 12:33:10|108719.3|108694.3|108714.2|108689.2|108719.3|108694.3|108710.2|108685.2|13
1739363600000|2025-02-12 12:33:20|108713.3|108688.3|108714.7|108689.7|108715.5|108690.5|108712.9|108687.9|6
1739363610000|2025-02-12 12:33:30|108715.5|108690.5|108714.7|108689.7|108716.3|108691.3|108706.4|108681.4|18
1739363620000|2025-02-12 12:33:40|108712.9|108687.9|108716.1|108691.1|108716.1|108691.1|108712.1|108687.1|12
1739363630000|2025-02-12 12:33:50|108714.4|108689.4|108712.8|108687.8|108714.4|108689.4|108710.5|108685.5|16
1739363640000|2025-02-12 12:34:00|108716.3|108691.3|108711|108686|108717.3|108692.3|108711|108686|9
1739363650000|2025-02-12 12:34:10|108709.2|108684.2|108707.5|108682.5|108709.2|108684.2|108706.6|108681.6|4
1739363660000|2025-02-12 12:34:20|108708.4|108683.4|108712.6|108687.6|108713.6|108688.6|108707.5|108682.5|8
1739363670000|2025-02-12 12:34:30|108713.5|108688.5|108713.5|108688.5|108714.4|108689.4|108713.5|108688.5|7
1739363680000|2025-02-12 12:34:40|108712.2|108687.2|108713.7|108688.7|108713.7|108688.7|108710.4|108685.4|12
1739363690000|2025-02-12 12:34:50|108712.8|108687.8|108721.3|108696.3|108722.9|108697.9|108712.8|108687.8|13
1739363700000|2025-02-12 12:35:00|108722.2|108697.2|108724.8|108699.8|108725.6|108700.6|108722.2|108697.2|9
1739363710000|2025-02-12 12:35:10|108724|108699|108722.1|108697.1|108724.8|108699.8|108720.6|108695.6|18
1739363720000|2025-02-12 12:35:20|108721.3|108696.3|108722|108697|108722.1|108697.1|108721.1|108696.1|5
1739363730000|2025-02-12 12:35:30|108722.8|108697.8|108728|108703|108729|108704|108722.8|108697.8|7
1739363740000|2025-02-12 12:35:40|108727.1|108702.1|108727.1|108702.1|108728|108703|108727.1|108702.1|5
1739363750000|2025-02-12 12:35:50|108728|108703|108728.1|108703.1|108730.2|108705.2|108726.1|108701.1|15
1739363760000|2025-02-12 12:36:00|108728.9|108703.9|108732|108707|108732|108707|108728.1|108703.1|9
1739363770000|2025-02-12 12:36:10|108731.2|108706.2|108730|108705|108731.9|108706.9|108730|108705|8
1739363780000|2025-02-12 12:36:20|108730.8|108705.8|108729.1|108704.1|108730.8|108705.8|108727.6|108702.6|10
1739363790000|2025-02-12 12:36:30|108728.7|108703.7|108730.7|108705.7|108731.5|108706.5|108727.1|108702.1|8
1739363800000|2025-02-12 12:36:40|108731.6|108706.6|108733.3|108708.3|108740.5|108715.5|108731.6|108706.6|18
1739363810000|2025-02-12 12:36:50|108734.2|108709.2|108722.8|108697.8|108734.2|108709.2|108722|108697|16
1739363820000|2025-02-12 12:37:00|108723.8|108698.8|108729.4|108704.4|108731.1|108706.1|108722.9|108697.9|12
1739363830000|2025-02-12 12:37:10|108728.6|108703.6|108726.9|108701.9|108729.4|108704.4|108721.8|108696.8|14
1739363840000|2025-02-12 12:37:20|108726|108701|108725|108700|108726.9|108701.9|108723.5|108698.5|12
1739363850000|2025-02-12 12:37:30|108725.9|108700.9|108735.8|108710.8|108737.5|108712.5|108725.9|108700.9|15
1739363860000|2025-02-12 12:37:40|108736.7|108711.7|108737.5|108712.5|108737.5|108712.5|108736.7|108711.7|2
1739363870000|2025-02-12 12:37:50|108736.7|108711.7|108752.5|108727.5|108754.4|108729.4|108735|108710|20
1739363880000|2025-02-12 12:38:00|108751.6|108726.6|108753.3|108728.3|108753.3|108728.3|108745.3|108720.3|12
1739363890000|2025-02-12 12:38:10|108752.5|108727.5|108755.3|108730.3|108756.1|108731.1|108751.6|108726.6|9
1739363900000|2025-02-12 12:38:20|108754.3|108729.3|108748.5|108723.5|108754.3|108729.3|108748.5|108723.5|9
1739363910000|2025-02-12 12:38:30|108749.3|108724.3|108744.4|108719.4|108749.3|108724.3|108743.6|108718.6|7
1739363920000|2025-02-12 12:38:40|108744.1|108719.1|108744.1|108719.1|108744.1|108719.1|108744.1|108719.1|1
1739363930000|2025-02-12 12:38:50|108743|108718|108742.8|108717.8|108744.1|108719.1|108742.8|108717.8|6
1739363940000|2025-02-12 12:39:00|108741.9|108716.9|108742.1|108717.1|108743|108718|108739.7|108714.7|7
1739363950000|2025-02-12 12:39:10|108741.1|108716.1|108755.9|108730.9|108756.3|108731.3|108737.6|108712.6|13
1739363960000|2025-02-12 12:39:20|108755.4|108730.4|108747.4|108722.4|108755.4|108730.4|108747.3|108722.3|5
1739363970000|2025-02-12 12:39:30|108748.2|108723.2|108745.5|108720.5|108748.2|108723.2|108744.6|108719.6|5
1739363980000|2025-02-12 12:39:40|108744.2|108719.2|108739.9|108714.9|108744.5|108719.5|108739|108714|5
1739363990000|2025-02-12 12:39:50|108739|108714|108732.7|108707.7|108739.8|108714.8|108732.7|108707.7|10
1739364000000|2025-02-12 12:40:00|108732.1|108707.1|108729.7|108704.7|108732.1|108707.1|108727.8|108702.8|10
1739364010000|2025-02-12 12:40:10|108730.7|108705.7|108740.8|108715.8|108740.8|108715.8|108730.6|108705.6|13
1739364020000|2025-02-12 12:40:20|108741.6|108716.6|108740.7|108715.7|108741.6|108716.6|108740.7|108715.7|2
1739364030000|2025-02-12 12:40:30|108741.7|108716.7|108748.7|108723.7|108749.6|108724.6|108741.7|108716.7|13
1739364040000|2025-02-12 12:40:40|108747.9|108722.9|108751.8|108726.8|108751.8|108726.8|108747.1|108722.1|13
1739364050000|2025-02-12 12:40:50|108751|108726|108747.7|108722.7|108751|108726|108746.7|108721.7|8
1739364060000|2025-02-12 12:41:00|108748.5|108723.5|108752.4|108727.4|108753.3|108728.3|108748.5|108723.5|14
1739364070000|2025-02-12 12:41:10|108754|108729|108756.5|108731.5|108757.5|108732.5|108754|108729|4
1739364090000|2025-02-12 12:41:30|108750.4|108725.4|108746.1|108721.1|108751.2|108726.2|108745.3|108720.3|8
1739364100000|2025-02-12 12:41:40|108747.1|108722.1|108751.4|108726.4|108752.4|108727.4|108747.1|108722.1|8
1739364110000|2025-02-12 12:41:50|108750.5|108725.5|108748.9|108723.9|108750.5|108725.5|108748.9|108723.9|3
1739364120000|2025-02-12 12:42:00|108749.7|108724.7|108742.6|108717.6|108750.5|108725.5|108742.6|108717.6|10
1739364130000|2025-02-12 12:42:10|108744.3|108719.3|108746.4|108721.4|108747|108722|108743.5|108718.5|10
1739364140000|2025-02-12 12:42:20|108747.3|108722.3|108745|108720|108750|108725|108741.5|108716.5|13
1739364150000|2025-02-12 12:42:30|108745.8|108720.8|108749.4|108724.4|108750.2|108725.2|108745.8|108720.8|18
1739364160000|2025-02-12 12:42:40|108748.6|108723.6|108749.1|108724.1|108749.5|108724.5|108747.7|108722.7|9
1739364170000|2025-02-12 12:42:50|108750|108725|108750|108725|108750|108725|108750|108725|1
1739364180000|2025-02-12 12:43:00|108749.1|108724.1|108754|108729|108754.3|108729.3|108749.1|108724.1|11
1739364190000|2025-02-12 12:43:10|108753.1|108728.1|108742.4|108717.4|108753.1|108728.1|108741.6|108716.6|14
1739364200000|2025-02-12 12:43:20|108741.1|108716.1|108738.5|108713.5|108742.7|108717.7|108737.7|108712.7|14
1739364210000|2025-02-12 12:43:30|108737.7|108712.7|108738.6|108713.6|108738.6|108713.6|108736.7|108711.7|10
1739364220000|2025-02-12 12:43:40|108737.8|108712.8|108732.9|108707.9|108738.6|108713.6|108729.4|108704.4|14
1739364230000|2025-02-12 12:43:50|108733.7|108708.7|108727.4|108702.4|108734.7|108709.7|108726.5|108701.5|13
1739364240000|2025-02-12 12:44:00|108728.2|108703.2|108722.4|108697.4|108728.2|108703.2|108722.4|108697.4|7
1739364250000|2025-02-12 12:44:10|108721.7|108696.7|108726.8|108701.8|108727.7|108702.7|108721.7|108696.7|12
1739364260000|2025-02-12 12:44:20|108726|108701|108728.1|108703.1|108728.1|108703.1|108723.7|108698.7|9
1739364270000|2025-02-12 12:44:30|108729|108704|108728.2|108703.2|108729|108704|108726.5|108701.5|6
1739364280000|2025-02-12 12:44:40|108727.4|108702.4|108735|108710|108735|108710|108723.5|108698.5|20
1739364290000|2025-02-12 12:44:50|108733.1|108708.1|108731.4|108706.4|108733.1|108708.1|108723.6|108698.6|16
1739364300000|2025-02-12 12:45:00|108732.1|108707.1|108735.2|108710.2|108736.3|108711.3|108732.1|108707.1|9
1739364310000|2025-02-12 12:45:10|108734.4|108709.4|108734.1|108709.1|108735|108710|108733.2|108708.2|10
1739364320000|2025-02-12 12:45:20|108732.9|108707.9|108734.9|108709.9|108735.6|108710.6|108732.9|108707.9|11
1739364330000|2025-02-12 12:45:30|108735.8|108710.8|108732.6|108707.6|108737.5|108712.5|108729.3|108704.3|11
1739364340000|2025-02-12 12:45:40|108733.7|108708.7|108738.8|108713.8|108738.8|108713.8|108733.7|108708.7|7
1739364350000|2025-02-12 12:45:50|108739.8|108714.8|108741.1|108716.1|108742.3|108717.3|108738|108713|14
1739364360000|2025-02-12 12:46:00|108741.9|108716.9|108741.2|108716.2|108742|108717|108740.2|108715.2|6
1739364370000|2025-02-12 12:46:10|108740.3|108715.3|108744.1|108719.1|108746.5|108721.5|108740.3|108715.3|10
1739364380000|2025-02-12 12:46:20|108744.9|108719.9|108742.4|108717.4|108744.9|108719.9|108742.3|108717.3|11
1739364390000|2025-02-12 12:46:30|108741.6|108716.6|108737.5|108712.5|108744.8|108719.8|108737.5|108712.5|23
1739364400000|2025-02-12 12:46:40|108738.5|108713.5|108741.2|108716.2|108743.6|108718.6|108737.3|108712.3|15
1739364410000|2025-02-12 12:46:50|108742.1|108717.1|108744.1|108719.1|108745|108720|108742.1|108717.1|10
1739364420000|2025-02-12 12:47:00|108743.3|108718.3|108745.6|108720.6|108748.5|108723.5|108741.8|108716.8|16
1739364430000|2025-02-12 12:47:10|108750.4|108725.4|108762.9|108737.9|108766|108741|108749.9|108724.9|15
1739364440000|2025-02-12 12:47:20|108762.2|108737.2|108758.8|108733.8|108762.2|108737.2|108757.9|108732.9|9
1739364450000|2025-02-12 12:47:30|108759.8|108734.8|108763.7|108738.7|108764.2|108739.2|108756.4|108731.4|13
1739364460000|2025-02-12 12:47:40|108762.7|108737.7|108761.1|108736.1|108763.5|108738.5|108761.1|108736.1|6
1739364470000|2025-02-12 12:47:50|108762.7|108737.7|108760.1|108735.1|108762.7|108737.7|108757.9|108732.9|6
1739364480000|2025-02-12 12:48:00|108758.9|108733.9|108757.3|108732.3|108759|108734|108752.7|108727.7|18
1739364490000|2025-02-12 12:48:10|108758.7|108733.7|108778.7|108753.7|108778.7|108753.7|108758.7|108733.7|18
1739364500000|2025-02-12 12:48:20|108779.8|108754.8|108768.3|108743.3|108780.7|108755.7|108768.3|108743.3|10
1739364510000|2025-02-12 12:48:30|108767.2|108742.2|108767.9|108742.9|108768|108743|108766.2|108741.2|8
1739364520000|2025-02-12 12:48:40|108766.7|108741.7|108763.1|108738.1|108766.7|108741.7|108763.1|108738.1|2
1739364530000|2025-02-12 12:48:50|108765.3|108740.3|108769.5|108744.5|108769.5|108744.5|108765.3|108740.3|3
1739364540000|2025-02-12 12:49:00|108770.4|108745.4|108773.2|108748.2|108778.4|108753.4|108770.4|108745.4|18
1739364550000|2025-02-12 12:49:10|108774.1|108749.1|108781.1|108756.1|108781.8|108756.8|108774.1|108749.1|8
1739364560000|2025-02-12 12:49:20|108780.3|108755.3|108780.9|108755.9|108782.2|108757.2|108778.6|108753.6|12
1739364570000|2025-02-12 12:49:30|108780|108755|108778.5|108753.5|108780|108755|108776.2|108751.2|10
1739364580000|2025-02-12 12:49:40|108778|108753|108777.7|108752.7|108778.5|108753.5|108777.7|108752.7|3
1739364590000|2025-02-12 12:49:50|108776.9|108751.9|108778.6|108753.6|108778.6|108753.6|108776.9|108751.9|7
1739364600000|2025-02-12 12:50:00|108779.5|108754.5|108780.6|108755.6|108783.8|108758.8|108779.5|108754.5|13
1739364610000|2025-02-12 12:50:10|108782.2|108757.2|108778.5|108753.5|108782.2|108757.2|108775.3|108750.3|13
1739364620000|2025-02-12 12:50:20|108779.5|108754.5|108777.8|108752.8|108780.3|108755.3|108776.9|108751.9|11
1739364630000|2025-02-12 12:50:30|108776.9|108751.9|108774.6|108749.6|108777|108752|108773.8|108748.8|10
1739364640000|2025-02-12 12:50:40|108773.8|108748.8|108766|108741|108773.8|108748.8|108764.6|108739.6|15
1739364650000|2025-02-12 12:50:50|108767.6|108742.6|108768.5|108743.5|108769.4|108744.4|108766.8|108741.8|9
1739364660000|2025-02-12 12:51:00|108767.7|108742.7|108767|108742|108768.5|108743.5|108763.5|108738.5|12
1739364670000|2025-02-12 12:51:10|108767.8|108742.8|108767.8|108742.8|108768.6|108743.6|108766.2|108741.2|11
1739364680000|2025-02-12 12:51:20|108766.9|108741.9|108766.9|108741.9|108767.8|108742.8|108766.9|108741.9|3
1739364690000|2025-02-12 12:51:30|108766.2|108741.2|108767|108742|108768|108743|108761.2|108736.2|11
1739364700000|2025-02-12 12:51:40|108766.2|108741.2|108767.9|108742.9|108767.9|108742.9|108766.2|108741.2|3
1739364710000|2025-02-12 12:51:50|108766.2|108741.2|108766.1|108741.1|108767|108742|108765.2|108740.2|7
1739364720000|2025-02-12 12:52:00|108767|108742|108764|108739|108767|108742|108760.4|108735.4|16
1739364730000|2025-02-12 12:52:10|108762.3|108737.3|108759.9|108734.9|108762.3|108737.3|108759.9|108734.9|6
1739364740000|2025-02-12 12:52:20|108759|108734|108759.2|108734.2|108759.2|108734.2|108756.5|108731.5|5
1739364750000|2025-02-12 12:52:30|108761.9|108736.9|108766.5|108741.5|108766.5|108741.5|108760.3|108735.3|8
1739364760000|2025-02-12 12:52:40|108765.6|108740.6|108764.3|108739.3|108767.8|108742.8|108763.8|108738.8|18
1739364780000|2025-02-12 12:53:00|108763.4|108738.4|108765.3|108740.3|108765.3|108740.3|108763.4|108738.4|4
1739364790000|2025-02-12 12:53:10|108764.5|108739.5|108764.4|108739.4|108765.3|108740.3|108763|108738|5
1739364800000|2025-02-12 12:53:20|108765.3|108740.3|108764.6|108739.6|108767.2|108742.2|108764.4|108739.4|10
1739364810000|2025-02-12 12:53:30|108763.4|108738.4|108768.8|108743.8|108768.8|108743.8|108763.4|108738.4|4
1739364820000|2025-02-12 12:53:40|108769.6|108744.6|108769.6|108744.6|108770.4|108745.4|108769.6|108744.6|5
1739364830000|2025-02-12 12:53:50|108770.4|108745.4|108770.4|108745.4|108770.4|108745.4|108769.6|108744.6|9
1739364840000|2025-02-12 12:54:00|108767.4|108742.4|108768.1|108743.1|108769.8|108744.8|108765.1|108740.1|9
1739364850000|2025-02-12 12:54:10|108769|108744|108772.4|108747.4|108772.4|108747.4|108769|108744|9
1739364860000|2025-02-12 12:54:20|108771.6|108746.6|108772.4|108747.4|108772.4|108747.4|108769.2|108744.2|8
1739364870000|2025-02-12 12:54:30|108771.6|108746.6|108768.5|108743.5|108772.4|108747.4|108765.9|108740.9|11
1739364880000|2025-02-12 12:54:40|108768.2|108743.2|108765.1|108740.1|108768.2|108743.2|108764.1|108739.1|9
1739364890000|2025-02-12 12:54:50|108765.5|108740.5|108765.5|108740.5|108765.5|108740.5|108765.5|108740.5|1
1739364900000|2025-02-12 12:55:00|108766|108741|108770.6|108745.6|108770.6|108745.6|108766|108741|6
1739364920000|2025-02-12 12:55:20|108769.5|108744.5|108769.5|108744.5|108770.4|108745.4|108768.6|108743.6|5
1739364930000|2025-02-12 12:55:30|108768.5|108743.5|108770.9|108745.9|108775.6|108750.6|108767.7|108742.7|9
1739364940000|2025-02-12 12:55:40|108773.1|108748.1|108774.2|108749.2|108774.2|108749.2|108773.1|108748.1|5
1739364950000|2025-02-12 12:55:50|108773.3|108748.3|108774.1|108749.1|108776|108751|108773.3|108748.3|7
1739364960000|2025-02-12 12:56:00|108775.1|108750.1|108775.1|108750.1|108775.1|108750.1|108775.1|108750.1|1
1739364970000|2025-02-12 12:56:10|108776.2|108751.2|108778|108753|108780|108755|108776.2|108751.2|6
1739364980000|2025-02-12 12:56:20|108776.3|108751.3|108779.3|108754.3|108781.9|108756.9|108776.3|108751.3|16
1739364990000|2025-02-12 12:56:30|108780.2|108755.2|108780.3|108755.3|108783|108758|108780.2|108755.2|4
1739365000000|2025-02-12 12:56:40|108782|108757|108778.3|108753.3|108782|108757|108777.6|108752.6|6
1739365010000|2025-02-12 12:56:50|108779.5|108754.5|108779.5|108754.5|108779.5|108754.5|108779.5|108754.5|1
1739365020000|2025-02-12 12:57:00|108781.1|108756.1|108779.7|108754.7|108781.1|108756.1|108776.7|108751.7|4
1739365030000|2025-02-12 12:57:10|108778.7|108753.7|108779|108754|108781.3|108756.3|108778.7|108753.7|6
1739365040000|2025-02-12 12:57:20|108775.7|108750.7|108777.9|108752.9|108778.1|108753.1|108775.2|108750.2|7
1739365050000|2025-02-12 12:57:30|108778.8|108753.8|108778.8|108753.8|108778.8|108753.8|108778.8|108753.8|1
1739365060000|2025-02-12 12:57:40|108777.8|108752.8|108776.3|108751.3|108777.8|108752.8|108775.2|108750.2|9
1739365070000|2025-02-12 12:57:50|108777.1|108752.1|108779|108754|108779|108754|108777.1|108752.1|3
1739365080000|2025-02-12 12:58:00|108780|108755|108783.4|108758.4|108785.5|108760.5|108779.7|108754.7|11
1739365090000|2025-02-12 12:58:10|108781.3|108756.3|108782.3|108757.3|108785|108760|108779.6|108754.6|10
1739365100000|2025-02-12 12:58:20|108782.6|108757.6|108739.2|108714.2|108782.6|108757.6|108728.9|108701.5|66
1739365110000|2025-02-12 12:58:30|108749|108724|108760.8|108735.8|108768.5|108737.3|108740.2|108715.2|67
1739365120000|2025-02-12 12:58:40|108759.5|108734.5|108763.1|108713.1|108782.3|108737.7|108758.1|108708.1|42
1739365130000|2025-02-12 12:58:50|108761.9|108711.9|108777.3|108727.3|108785.6|108735.6|108760.6|108710.6|46
1739365140000|2025-02-12 12:59:00|108779.8|108729.8|108770.5|108720.5|108780.1|108730.1|108770.5|108720.5|35
1739365150000|2025-02-12 12:59:10|108771.7|108721.7|108769.5|108744.5|108774.7|108748.9|108762|108717.6|29
1739365160000|2025-02-12 12:59:20|108768.7|108743.7|108797.6|108772.6|108798.1|108773.1|108768.7|108743.7|28
1739365170000|2025-02-12 12:59:30|108799|108774|108795.3|108770.3|108811.1|108786.1|108795.3|108770.3|37
1739365180000|2025-02-12 12:59:40|108794.3|108769.3|108803|108778|108804.3|108779.3|108787.8|108762.8|21
1739365190000|2025-02-12 12:59:50|108800.7|108775.7|108806.9|108781.9|108808|108783|108799.9|108774.9|35
1739365200000|2025-02-12 13:00:00|108808.3|108783.3|108814.4|108789.4|108817.8|108792.8|108799.9|108774.9|31
1739365210000|2025-02-12 13:00:10|108813.7|108788.7|108814.5|108789.5|108818.1|108793.1|108809.6|108784.6|26
1739365220000|2025-02-12 13:00:20|108815.7|108790.7|108819.6|108794.6|108819.6|108794.6|108813.3|108788.3|22
1739365230000|2025-02-12 13:00:30|108818.4|108793.4|108816.4|108791.4|108818.4|108793.4|108813.8|108788.8|11
1739365240000|2025-02-12 13:00:40|108813|108788|108803.5|108778.5|108815.9|108790.9|108803.5|108778.5|29
1739365250000|2025-02-12 13:00:50|108802.5|108777.5|108792.3|108767.3|108805.4|108780.4|108786.3|108746.2|28
1739365260000|2025-02-12 13:01:00|108789.8|108764.8|108798.1|108773.1|108800.4|108775.4|108786.2|108761.2|34
1739365270000|2025-02-12 13:01:10|108799.4|108774.4|108788|108763|108799.4|108774.4|108785.9|108760.9|31
1739365280000|2025-02-12 13:01:20|108787.1|108762.1|108789.5|108764.5|108793.3|108768.3|108784.5|108759.5|36
1739365290000|2025-02-12 13:01:30|108787.6|108762.6|108792.5|108767.5|108793|108768|108786.3|108761.3|14
1739365300000|2025-02-12 13:01:40|108794.1|108769.1|108793.1|108768.1|108795.8|108770.8|108791.2|108766.2|11
1739365310000|2025-02-12 13:01:50|108794|108769|108804.5|108779.5|108807.3|108782.3|108794|108769|15
1739365320000|2025-02-12 13:02:00|108803.3|108778.3|108803.4|108778.4|108806.7|108781.7|108801.4|108776.4|32
1739365330000|2025-02-12 13:02:10|108801.3|108776.3|108803.5|108778.5|108804.5|108779.5|108801.2|108776.2|18
1739365340000|2025-02-12 13:02:20|108804.7|108779.7|108810.8|108785.8|108812.6|108787.6|108804.7|108779.7|36
1739365350000|2025-02-12 13:02:30|108814.8|108789.8|108806.5|108781.5|108814.8|108789.8|108801.4|108776.4|30
1739365360000|2025-02-12 13:02:40|108810.2|108785.2|108812.2|108787.2|108829.1|108787.8|108808.2|108779.1|26
1739365370000|2025-02-12 13:02:50|108801.8|108776.8|108808.8|108783.8|108821.1|108796.1|108801.8|108776.8|23
1739365380000|2025-02-12 13:03:00|108807.7|108782.7|108838.3|108813.3|108840.3|108815.3|108807.7|108782.7|33
1739365390000|2025-02-12 13:03:10|108838.6|108813.6|108824|108799|108849.3|108824.3|108824|108799|30
1739365400000|2025-02-12 13:03:20|108829.7|108804.7|108827.4|108802.4|108829.7|108804.7|108824.5|108799.5|36
1739365410000|2025-02-12 13:03:30|108829.8|108804.8|108860.9|108835.9|108861.5|108836.5|108829.8|108804.8|32
1739365420000|2025-02-12 13:03:40|108858.3|108833.3|108858.5|108833.5|108861.6|108836.6|108858|108833|17
1739365430000|2025-02-12 13:03:50|108858|108833|108847.2|108822.2|108858|108833|108847.2|108822.2|8
1739365440000|2025-02-12 13:04:00|108847.9|108822.9|108846.8|108821.8|108848|108823|108844.4|108819.4|10
1739365450000|2025-02-12 13:04:10|108848.1|108823.1|108850.7|108825.7|108854.2|108829.2|108846.9|108821.9|13
1739365460000|2025-02-12 13:04:20|108850.2|108825.2|108859.5|108834.5|108860.8|108835.8|108844.7|108819.7|25
1739365470000|2025-02-12 13:04:30|108858.9|108833.9|108849.7|108824.7|108858.9|108833.9|108849.7|108824.7|11
1739365480000|2025-02-12 13:04:40|108844.9|108819.9|108845.3|108820.3|108846.8|108821.8|108843.1|108818.1|13
1739365490000|2025-02-12 13:04:50|108847.8|108822.8|108832.3|108807.3|108847.8|108822.8|108831.6|108806.6|25
1739365500000|2025-02-12 13:05:00|108831|108806|108826.1|108801.1|108831|108806|108825.3|108800.3|25
1739365510000|2025-02-12 13:05:10|108825.3|108800.3|108825.3|108800.3|108830.4|108805.4|108825.3|108800.3|23
1739365520000|2025-02-12 13:05:20|108824.6|108799.6|108824.4|108799.4|108825.7|108800.7|108820|108795|8
1739365530000|2025-02-12 13:05:30|108827.9|108802.9|108822.7|108797.7|108829.9|108804.9|108821.4|108796.4|23
1739365540000|2025-02-12 13:05:40|108821.4|108796.4|108826.9|108801.9|108828.1|108803.1|108820.7|108795.7|18
1739365550000|2025-02-12 13:05:50|108827.6|108802.6|108816.4|108791.4|108828.5|108803.5|108816.4|108791.4|20
1739365560000|2025-02-12 13:06:00|108815.7|108790.7|108816.1|108791.1|108819.5|108794.5|108812.2|108787.2|14
1739365570000|2025-02-12 13:06:10|108815.4|108790.4|108813.4|108788.4|108815.4|108790.4|108811.4|108786.4|16
1739365580000|2025-02-12 13:06:20|108814.6|108789.6|108814.6|108789.6|108815.5|108790.5|108814.6|108789.6|3
1739365590000|2025-02-12 13:06:30|108815.4|108790.4|108815.4|108790.4|108816.6|108791.6|108815.4|108790.4|5
1739365600000|2025-02-12 13:06:40|108809.9|108784.9|108820.8|108795.8|108820.8|108795.8|108809.9|108784.9|8
1739365610000|2025-02-12 13:06:50|108821.7|108796.7|108825.5|108800.5|108827.8|108802.8|108821.4|108796.4|22
1739365620000|2025-02-12 13:07:00|108826.7|108801.7|108831.2|108806.2|108834.6|108809.6|108825.5|108800.5|17
1739365630000|2025-02-12 13:07:10|108832.4|108807.4|108844.9|108819.9|108844.9|108819.9|108832.4|108807.4|14
1739365640000|2025-02-12 13:07:20|108843.7|108818.7|108844.4|108819.4|108850.7|108825.7|108843.1|108818.1|20
1739365650000|2025-02-12 13:07:30|108843.1|108818.1|108840.1|108815.1|108844.4|108819.4|108837.3|108812.3|23
1739365660000|2025-02-12 13:07:40|108841.2|108816.2|108851.3|108826.3|108851.3|108826.3|108839.2|108814.2|20
1739365670000|2025-02-12 13:07:50|108850.5|108825.5|108860.1|108835.1|108862.7|108837.7|108850.5|108825.5|23
1739365680000|2025-02-12 13:08:00|108860.9|108835.9|108866.7|108841.7|108871.4|108846.4|108860.9|108835.9|14
1739365690000|2025-02-12 13:08:10|108868.2|108843.2|108866.1|108841.1|108868.2|108843.2|108864.6|108839.6|7
1739365700000|2025-02-12 13:08:20|108867.7|108842.7|108870.8|108845.8|108870.8|108845.8|108866.8|108841.8|13
1739365710000|2025-02-12 13:08:30|108871.7|108846.7|108872.6|108847.6|108878.2|108853.2|108870.8|108845.8|17
1739365720000|2025-02-12 13:08:40|108871.6|108846.6|108871.6|108846.6|108871.6|108846.6|108869.9|108844.9|5
1739365730000|2025-02-12 13:08:50|108870.7|108845.7|108882.9|108857.9|108883.8|108858.8|108870.7|108845.7|20
1739365740000|2025-02-12 13:09:00|108883.9|108858.9|108881.2|108856.2|108884.6|108859.6|108879.3|108854.3|17
1739365750000|2025-02-12 13:09:10|108879.7|108854.7|108878.9|108853.9|108884.2|108859.2|108876.6|108851.6|23
1739365760000|2025-02-12 13:09:20|108878.1|108853.1|108878.6|108853.6|108878.6|108853.6|108873.6|108848.6|18
1739365770000|2025-02-12 13:09:30|108879.5|108854.5|108883.7|108858.7|108883.7|108858.7|108878.7|108853.7|8
1739365780000|2025-02-12 13:09:40|108882.7|108857.7|108883.2|108858.2|108883.2|108858.2|108881.8|108856.8|4
1739365790000|2025-02-12 13:09:50|108884.1|108859.1|108886.1|108861.1|108899.8|108862.2|108880.8|108849.8|16
1739365800000|2025-02-12 13:10:00|108892.9|108867.9|108887.8|108862.8|108892.9|108867.9|108883.7|108858.7|21
1739365810000|2025-02-12 13:10:10|108888.4|108863.4|108893.6|108868.6|108894.7|108869.7|108888.4|108863.4|17
1739365820000|2025-02-12 13:10:20|108894|108869|108896.3|108871.3|108896.3|108871.3|108889.9|108864.9|9
1739365830000|2025-02-12 13:10:30|108892.8|108867.8|108891.4|108866.4|108894.4|108869.4|108890.6|108865.6|6
1739365850000|2025-02-12 13:10:50|108893.1|108868.1|108893.2|108868.2|108894|108869|108890.4|108865.4|12
1739365860000|2025-02-12 13:11:00|108892.2|108867.2|108885.4|108860.4|108892.2|108867.2|108883.7|108858.7|18
1739365870000|2025-02-12 13:11:10|108886.2|108861.2|108878.2|108853.2|108887.2|108862.2|108877.3|108852.3|17
1739365880000|2025-02-12 13:11:20|108877.3|108852.3|108876.4|108851.4|108878.2|108853.2|108872.7|108847.7|25
1739365890000|2025-02-12 13:11:30|108878|108853|108873.6|108848.6|108878|108853|108873.6|108848.6|14
1739365900000|2025-02-12 13:11:40|108874.1|108849.1|108876.8|108851.8|108877.7|108852.7|108873.3|108848.3|19
1739365910000|2025-02-12 13:11:50|108874.2|108849.2|108875.9|108850.9|108876.7|108851.7|108874.2|108849.2|13
1739365920000|2025-02-12 13:12:00|108874.9|108849.9|108876|108851|108879.5|108854.5|108872.5|108847.5|26
1739365930000|2025-02-12 13:12:10|108874.3|108849.3|108896.2|108846.2|108898.6|108862.1|108873.7|108842.1|35
1739365940000|2025-02-12 13:12:20|108897.9|108847.9|108903.6|108853.6|108906.9|108856.9|108897.2|108847.2|14
1739365950000|2025-02-12 13:12:30|108906.7|108856.7|108897.7|108847.7|108907.2|108857.2|108897.5|108847.5|24
1739365960000|2025-02-12 13:12:40|108896.7|108846.7|108901.2|108851.2|108902.2|108852.2|108896.7|108846.7|15
1739365970000|2025-02-12 13:12:50|108902.5|108852.5|108898.9|108848.9|108904.4|108854.4|108898.9|108848.9|15
1739365980000|2025-02-12 13:13:00|108899.7|108849.7|108907|108857|108911.6|108861.6|108898.9|108848.9|26
1739365990000|2025-02-12 13:13:10|108906.1|108856.1|108903.1|108853.1|108908.5|108858.5|108902.3|108852.3|23
1739366000000|2025-02-12 13:13:20|108901.9|108851.9|108897.9|108847.9|108903.1|108853.1|108896.6|108846.6|18
1739366010000|2025-02-12 13:13:30|108896.6|108846.6|108898.3|108848.3|108907.4|108857.4|108896.6|108846.6|23
1739366020000|2025-02-12 13:13:40|108899.1|108849.1|108900.2|108850.2|108903.4|108853.4|108898.3|108848.3|16
1739366030000|2025-02-12 13:13:50|108899.3|108849.3|108905.2|108855.2|108908.9|108858.9|108898|108848|14
1739366040000|2025-02-12 13:14:00|108905.7|108855.7|108918.4|108893.4|108935.3|108893.4|108905.6|108855.6|40
1739366050000|2025-02-12 13:14:10|108919.2|108894.2|108930.9|108880.9|108931.6|108894.2|108912.8|108876.5|21
1739366060000|2025-02-12 13:14:20|108929.8|108879.8|108926.1|108876.1|108931.2|108881.2|108926.1|108876.1|12
1739366070000|2025-02-12 13:14:30|108927.1|108877.1|108925.7|108875.7|108933.3|108883.3|108925.5|108875.5|20
1739366080000|2025-02-12 13:14:40|108926.3|108876.3|108922.6|108872.6|108928.2|108878.2|108922.6|108872.6|17
1739366090000|2025-02-12 13:14:50|108925.2|108875.2|108927.5|108877.5|108930|108880|108922.9|108872.9|10
1739366100000|2025-02-12 13:15:00|108930.1|108880.1|108931.1|108881.1|108932.5|108882.5|108927.7|108877.7|15
1739366110000|2025-02-12 13:15:10|108930.3|108880.3|108928.5|108878.5|108931.6|108881.6|108928.1|108878.1|22
1739366120000|2025-02-12 13:15:20|108929.4|108879.4|108926.7|108876.7|108932.8|108882.8|108926.7|108876.7|10
1739366130000|2025-02-12 13:15:30|108932.5|108882.5|108927.5|108877.5|108932.5|108882.5|108926.3|108876.3|11
1739366140000|2025-02-12 13:15:40|108929.7|108879.7|108938.5|108888.5|108942.4|108892.4|108928.1|108878.1|16
1739366150000|2025-02-12 13:15:50|108943|108893|108938.7|108888.7|108943|108893|108938.5|108888.5|8
1739366160000|2025-02-12 13:16:00|108937.7|108887.7|108941.7|108891.7|108944.5|108894.5|108937.7|108887.7|13
1739366170000|2025-02-12 13:16:10|108942.9|108892.9|108928.3|108903.3|108954.3|108904.3|108926.1|108890.9|26
1739366180000|2025-02-12 13:16:20|108929.5|108904.5|108954.6|108904.6|108957.2|108907.2|108929.5|108891.8|22
1739366190000|2025-02-12 13:16:30|108955.3|108905.3|108948.1|108898.1|108955.3|108905.3|108947.2|108897.2|22
1739366200000|2025-02-12 13:16:40|108947.2|108897.2|108945.2|108895.2|108949.8|108899.8|108943.8|108893.8|14
1739366210000|2025-02-12 13:16:50|108946|108896|108954|108904|108957.8|108907.8|108945.6|108895.6|10
1739366220000|2025-02-12 13:17:00|108956.2|108906.2|108952.4|108902.4|108956.2|108906.2|108952.4|108902.4|5
1739366230000|2025-02-12 13:17:10|108948|108898|108955.4|108905.4|108955.4|108905.4|108948|108898|13
1739366240000|2025-02-12 13:17:20|108954|108904|108959.6|108909.6|108961.8|108911.8|108954|108904|18
1739366250000|2025-02-12 13:17:30|108960.2|108910.2|108964.8|108914.8|108966.4|108916.4|108959.6|108909.6|18
1739366260000|2025-02-12 13:17:40|108963.9|108913.9|108978.6|108928.6|108978.6|108928.6|108963.9|108913.9|21
1739366270000|2025-02-12 13:17:50|108979.2|108929.2|108976.3|108926.3|108980.2|108930.2|108974.7|108924.7|11
1739366280000|2025-02-12 13:18:00|108977.3|108927.3|108975.9|108925.9|108977.9|108927.9|108971.6|108921.6|18
1739366290000|2025-02-12 13:18:10|108977.5|108927.5|108981.2|108931.2|108983|108933|108975.4|108925.4|11
1739366300000|2025-02-12 13:18:20|108981.6|108931.6|108977.1|108927.1|108987.2|108937.2|108975.5|108925.5|22
1739366310000|2025-02-12 13:18:30|108975.6|108925.6|108981.4|108931.4|108983.1|108933.1|108971.5|108921.5|24
1739366320000|2025-02-12 13:18:40|108982.3|108932.3|108978|108928|108982.3|108932.3|108975.9|108925.9|14
1739366330000|2025-02-12 13:18:50|108976.7|108926.7|108972.1|108922.1|108978.6|108928.6|108972.1|108922.1|8
1739366340000|2025-02-12 13:19:00|108973.9|108923.9|108972.8|108922.8|108979.5|108929.5|108971.9|108921.9|8
1739366350000|2025-02-12 13:19:10|108974.3|108924.3|108978.3|108928.3|108981.5|108931.5|108972.8|108922.8|17
1739366360000|2025-02-12 13:19:20|108979.2|108929.2|108971.2|108921.2|108979.2|108929.2|108969.6|108919.6|14
1739366370000|2025-02-12 13:19:30|108972.4|108922.4|108969|108919|108975.3|108925.3|108964.2|108914.2|17
1739366380000|2025-02-12 13:19:40|108969.8|108919.8|108971.2|108921.2|108971.7|108921.7|108969|108919|11
1739366390000|2025-02-12 13:19:50|108972.4|108922.4|108977.5|108927.5|108979.7|108929.7|108972.4|108922.4|12
1739366400000|2025-02-12 13:20:00|108975.9|108925.9|108968.9|108918.9|108975.9|108925.9|108968.1|108918.1|8
1739366410000|2025-02-12 13:20:10|108968.1|108918.1|108962.4|108912.4|108968.1|108918.1|108961.5|108911.5|14
1739366420000|2025-02-12 13:20:20|108960.3|108910.3|108958.8|108908.8|108964.2|108914.2|108956.9|108906.9|14
1739366430000|2025-02-12 13:20:30|108957.5|108907.5|108955.4|108905.4|108960.9|108910.9|108955.4|108905.4|13
1739366440000|2025-02-12 13:20:40|108954.1|108904.1|108948.9|108898.9|108954.1|108904.1|108948.9|108898.9|9
1739366450000|2025-02-12 13:20:50|108947.7|108897.7|108940.3|108890.3|108947.7|108897.7|108939.4|108889.4|7
1739366460000|2025-02-12 13:21:00|108938.7|108888.7|108936.1|108886.1|108939.3|108889.3|108936.1|108886.1|9
1739366470000|2025-02-12 13:21:10|108936.3|108886.3|108940.4|108890.4|108940.4|108890.4|108934.9|108884.9|10
1739366480000|2025-02-12 13:21:20|108941.2|108891.2|108939.2|108889.2|108941.2|108891.2|108939.2|108889.2|3
1739366490000|2025-02-12 13:21:30|108939.8|108889.8|108948.4|108898.4|108948.4|108898.4|108939.2|108889.2|22
1739366500000|2025-02-12 13:21:40|108949.5|108899.5|108953.1|108903.1|108953.6|108903.6|108947.5|108897.5|15
1739366510000|2025-02-12 13:21:50|108952.3|108902.3|108954.5|108904.5|108958.7|108908.7|108952.3|108902.3|15
1739366520000|2025-02-12 13:22:00|108955.4|108905.4|108954.8|108904.8|108955.4|108905.4|108949.6|108899.6|13
1739366530000|2025-02-12 13:22:10|108954|108904|108953.7|108903.7|108954.8|108904.8|108952.9|108902.9|5
1739366540000|2025-02-12 13:22:20|108952.9|108902.9|108957.1|108907.1|108958.2|108908.2|108951.7|108901.7|18
1739366550000|2025-02-12 13:22:30|108958.3|108908.3|108952|108902|108958.3|108908.3|108952|108902|7
1739366570000|2025-02-12 13:22:50|108953.2|108903.2|108951.5|108901.5|108955.6|108905.6|108951|108901|10
1739366580000|2025-02-12 13:23:00|108952.9|108902.9|108951.9|108901.9|108954.4|108904.4|108950.6|108900.6|14
1739366590000|2025-02-12 13:23:10|108952.7|108902.7|108957.5|108907.5|108958|108908|108952.7|108902.7|10
1739366600000|2025-02-12 13:23:20|108956.6|108906.6|108954.6|108904.6|108956.6|108906.6|108953.7|108903.7|14
1739366610000|2025-02-12 13:23:30|108954.9|108904.9|108954.6|108904.6|108954.9|108904.9|108954.6|108904.6|2
1739366620000|2025-02-12 13:23:40|108955.4|108905.4|108956.3|108906.3|108961.3|108911.3|108955.4|108905.4|10
1739366630000|2025-02-12 13:23:50|108954.3|108904.3|108954.3|108904.3|108957.2|108907.2|108954.3|108904.3|6
1739366640000|2025-02-12 13:24:00|108957.2|108907.2|108955.1|108905.1|108957.2|108907.2|108950.8|108900.8|16
1739366650000|2025-02-12 13:24:10|108954.3|108904.3|108954.3|108904.3|108956.9|108906.9|108952.5|108902.5|15
1739366660000|2025-02-12 13:24:20|108955.2|108905.2|108963|108913|108964.8|108914.8|108955.2|108905.2|22
1739366670000|2025-02-12 13:24:30|108960.7|108910.7|108960.6|108910.6|108960.7|108910.7|108959.4|108909.4|5
1739366680000|2025-02-12 13:24:40|108959.7|108909.7|108956|108906|108960.6|108910.6|108954.3|108904.3|12
1739366690000|2025-02-12 13:24:50|108954.8|108904.8|108953.1|108903.1|108956.4|108906.4|108952.2|108902.2|12
1739366700000|2025-02-12 13:25:00|108955.6|108905.6|108957.8|108907.8|108957.8|108907.8|108948.6|108898.6|27
1739366710000|2025-02-12 13:25:10|108956.9|108906.9|108951.1|108901.1|108957.8|108907.8|108949.4|108899.4|15
1739366720000|2025-02-12 13:25:20|108952.5|108902.5|108955.6|108905.6|108956.3|108906.3|108951.7|108901.7|14
1739366730000|2025-02-12 13:25:30|108954.4|108904.4|108954.5|108904.5|108956|108906|108951.7|108901.7|21
1739366740000|2025-02-12 13:25:40|108953.7|108903.7|108952.5|108902.5|108955.8|108905.8|108951.2|108901.2|17
1739366750000|2025-02-12 13:25:50|108953.8|108903.8|108934|108884|108954.6|108904.6|108934|108884|23
1739366760000|2025-02-12 13:26:00|108935|108885|108939.2|108889.2|108939.2|108889.2|108935|108885|7
1739366770000|2025-02-12 13:26:10|108937.5|108887.5|108937.4|108887.4|108938.3|108888.3|108933.9|108883.9|8
1739366780000|2025-02-12 13:26:20|108939.5|108889.5|108942.5|108892.5|108943.3|108893.3|108939.5|108889.5|3
1739366790000|2025-02-12 13:26:30|108943.9|108893.9|108937.6|108887.6|108944.7|108894.7|108937.6|108887.6|9
1739366800000|2025-02-12 13:26:40|108939.2|108889.2|108932.3|108882.3|108939.2|108889.2|108932.3|108882.3|6
1739366810000|2025-02-12 13:26:50|108933.1|108883.1|108934.5|108884.5|108935.7|108885.7|108932.2|108882.2|7
1739366820000|2025-02-12 13:27:00|108935.3|108885.3|108938.8|108888.8|108938.8|108888.8|108935.3|108885.3|14
1739366830000|2025-02-12 13:27:10|108937.2|108887.2|108947.4|108897.4|108948.2|108898.2|108936.5|108886.5|23
1739366840000|2025-02-12 13:27:20|108946.1|108896.1|108941.5|108891.5|108953.3|108903.3|108941.5|108891.5|21
1739366850000|2025-02-12 13:27:30|108939.2|108889.2|108925|108900|108939.2|108900.8|108925|108886.7|6
1739366860000|2025-02-12 13:27:40|108924|108899|108929.8|108904.8|108930.6|108905.6|108920.9|108895.9|12
1739366870000|2025-02-12 13:27:50|108928.9|108903.9|108925.6|108900.6|108931.8|108906.8|108924.7|108899.7|14
1739366880000|2025-02-12 13:28:00|108924.7|108899.7|108922.1|108897.1|108924.7|108899.7|108916.3|108891.3|25
1739366890000|2025-02-12 13:28:10|108923.2|108898.2|108920.9|108895.9|108923.2|108898.2|108920.7|108895.7|18
1739366900000|2025-02-12 13:28:20|108921.9|108896.9|108919|108894|108928.6|108896.9|108918.1|108874.5|10
1739366910000|2025-02-12 13:28:30|108917.7|108892.7|108929.5|108879.5|108932.3|108896.1|108917.7|108878|24
1739366920000|2025-02-12 13:28:40|108930.3|108880.3|108927.1|108877.1|108933.6|108883.6|108927.1|108877.1|12
1739366930000|2025-02-12 13:28:50|108929.7|108879.7|108927|108877|108931.5|108881.5|108926|108876|10
1739366940000|2025-02-12 13:29:00|108926|108876|108934.6|108880.5|108934.6|108880.5|108923|108873|15
1739366950000|2025-02-12 13:29:10|108934.1|108878.8|108924.5|108871.2|108934.1|108878.8|108915.2|108865.2|24
1739366960000|2025-02-12 13:29:20|108926.5|108872|108937|108873|108940.8|108879.5|108918.1|108868.1|32
1739366970000|2025-02-12 13:29:30|108938.6|108875.6|108926.4|108876.4|108954.6|108889|108926.4|108875.6|21
1739366980000|2025-02-12 13:29:40|108922.8|108872.8|108990.6|108883.9|108990.6|108885.2|108922.8|108853.4|36
1739366990000|2025-02-12 13:29:50|109002|108886|109018.1|108902.1|109041.3|108925.3|108966.1|108850.1|28
1739367000000|2025-02-12 13:30:00|109031.6|108915.6|109313.8|109197.8|109477.6|109361.6|108927.2|108811.2|67
1739367010000|2025-02-12 13:30:10|109327.3|109211.3|109456|109340|109477.6|109361.6|109327.3|109211.3|76
1739367020000|2025-02-12 13:30:20|109460.7|109344.7|109474.9|109358.9|109489.4|109373.4|109429.7|109313.7|67
1739367030000|2025-02-12 13:30:30|109469.6|109353.6|109420.1|109335.7|109479.9|109363.9|109409.3|109321.1|68
1739367040000|2025-02-12 13:30:40|109426.3|109334.1|109427|109330.6|109444.6|109360.6|109418.7|109323.9|55
1739367050000|2025-02-12 13:30:50|109428|109333.5|109401.7|109286.6|109487.9|109371.9|109401.7|109286.6|46
1739367060000|2025-02-12 13:31:00|109412.3|109297|109459.7|109367.8|109490.6|109374.6|109410.9|109297|52
1739367070000|2025-02-12 13:31:10|109414.9|109361.7|109382.5|109283|109457.1|109368.5|109382.5|109274.5|65
1739367080000|2025-02-12 13:31:20|109383.9|109315.3|109326.3|109210.3|109414.6|109343.9|109326.3|109210.3|66
1739367090000|2025-02-12 13:31:30|109323.8|109207.8|109374.3|109258.3|109374.3|109275.9|109314.9|109200|57
1739367100000|2025-02-12 13:31:40|109374.1|109258.1|109376.9|109306.9|109380.3|109313.4|109362.1|109258.1|49
1739367110000|2025-02-12 13:31:50|109377.9|109311.1|109375.1|109314.1|109391.5|109321.9|109341|109276.6|55
1739367120000|2025-02-12 13:32:00|109383.3|109320.9|109415.5|109332.9|109448.2|109353.6|109360|109307.5|66
1739367130000|2025-02-12 13:32:10|109373.2|109313.6|109419.3|109303.3|109431.6|109329.1|109365.2|109293.5|71
1739367140000|2025-02-12 13:32:20|109408.1|109292.1|109427.9|109353.9|109451.9|109372.3|109374.7|109292.1|69
1739367150000|2025-02-12 13:32:30|109426.8|109352.5|109437.1|109321.1|109439.7|109385.9|109391.5|109321.1|71
1739367160000|2025-02-12 13:32:40|109435|109319|109386.7|109336.7|109439.9|109370.4|109381.2|109312.2|69
1739367170000|2025-02-12 13:32:50|109387.5|109337.5|109440.8|109390.8|109451.5|109401.5|109383.4|109333.4|70
1739367180000|2025-02-12 13:33:00|109446|109396|109474|109412.2|109479.8|109428.5|109418.6|109348.3|64
1739367190000|2025-02-12 13:33:10|109476.6|109414|109468.5|109391.7|109488.9|109438.9|109447.4|109374.3|52
1739367200000|2025-02-12 13:33:20|109459.9|109389.1|109464.4|109414.4|109491.4|109426.5|109421|109371|61
1739367210000|2025-02-12 13:33:30|109462.8|109412.8|109484|109416|109487.5|109429.1|109449.3|109398.7|43
1739367220000|2025-02-12 13:33:40|109486.7|109418.7|109472.7|109422.7|109516.8|109465.1|109468.1|109413|49
1739367230000|2025-02-12 13:33:50|109475.4|109425.4|109465.5|109393.3|109489.2|109427.5|109441.1|109383.3|55
1739367240000|2025-02-12 13:34:00|109467.7|109395.5|109465.1|109400.4|109476|109413|109446.1|109383|67
1739367250000|2025-02-12 13:34:10|109464.3|109399.5|109487.9|109419.2|109489.4|109420.5|109458.2|109393.6|68
1739367260000|2025-02-12 13:34:20|109487|109421.8|109443.9|109384.6|109492.6|109435.7|109442.5|109383.6|58
1739367270000|2025-02-12 13:34:30|109442.7|109383.6|109419.4|109359.4|109448.6|109394.9|109413.4|109359.4|56
1739367280000|2025-02-12 13:34:40|109421.9|109371.9|109406.5|109343.1|109421.9|109371.9|109398.9|109336.5|59
1739367290000|2025-02-12 13:34:50|109407.4|109344.1|109427.2|109363.2|109438.9|109385|109407.4|109339.3|49
1739367300000|2025-02-12 13:35:00|109414.3|109358.6|109442.7|109384.6|109466|109407.1|109414.3|109357.9|50
1739367310000|2025-02-12 13:35:10|109441.5|109383.2|109454.3|109404.3|109463.4|109413.4|109441.5|109383.2|44
1739367320000|2025-02-12 13:35:20|109457|109403.7|109450.9|109400.9|109463.3|109413.3|109443.6|109393.6|47
1739367330000|2025-02-12 13:35:30|109452.9|109402.9|109447.3|109397.3|109459.4|109409.4|109447.3|109397.3|40
1739367340000|2025-02-12 13:35:40|109446.8|109396.8|109461|109411|109473|109423|109439.6|109389.6|40
1739367350000|2025-02-12 13:35:50|109460.6|109410.6|109471.2|109421.2|109481.1|109431.1|109460.6|109407.4|48
1739367360000|2025-02-12 13:36:00|109468.7|109418.7|109495.8|109445.8|109495.8|109445.8|109468.3|109417.8|52
1739367370000|2025-02-12 13:36:10|109494.5|109444.5|109487.2|109437.2|109501.8|109450.4|109486.2|109436.2|37
1739367380000|2025-02-12 13:36:20|109486|109436|109461.4|109407.8|109493.2|109443.2|109452.5|109402.5|51
1739367390000|2025-02-12 13:36:30|109458.2|109408.2|109448.3|109398.3|109477.4|109427.4|109442.7|109392.7|56
1739367400000|2025-02-12 13:36:40|109448.6|109398.6|109414.6|109364.6|109450.7|109400.7|109407.1|109355.8|63
1739367410000|2025-02-12 13:36:50|109413.4|109363.4|109436.8|109386.8|109450.3|109397.4|109406.8|109356.8|44
1739367420000|2025-02-12 13:37:00|109440.1|109390.1|109473.3|109415.3|109477.6|109418.4|109436.9|109386.9|53
1739367430000|2025-02-12 13:37:10|109474.3|109416.5|109457|109399.2|109475.7|109425.7|109456.2|109394.2|38
1739367440000|2025-02-12 13:37:20|109457.9|109395.2|109491.1|109441.1|109491.1|109441.1|109456.9|109395.2|38
1739367450000|2025-02-12 13:37:30|109492|109442|109498.5|109448.5|109508|109458|109487.7|109437.6|44
1739367460000|2025-02-12 13:37:40|109501.3|109451.3|109508.3|109455.6|109512.9|109462.9|109481.1|109421.4|53
1739367470000|2025-02-12 13:37:50|109509.4|109454.3|109495.6|109445.6|109513.4|109462.7|109490.2|109440.2|36
1739367480000|2025-02-12 13:38:00|109488.2|109438.2|109484.2|109427.6|109498.2|109448.2|109483.1|109425.7|45
1739367490000|2025-02-12 13:38:10|109485.9|109429.7|109471|109406.1|109493.6|109436|109466.4|109404.2|49
1739367500000|2025-02-12 13:38:20|109470.8|109402.7|109438.2|109373.8|109470.8|109402.7|109420.1|109368.1|55
1739367510000|2025-02-12 13:38:30|109439.4|109377.6|109447.1|109391|109467.3|109409.4|109439.4|109377.6|58
1739367520000|2025-02-12 13:38:40|109452.3|109393|109440.5|109390.5|109453.7|109403.7|109437.7|109386.2|40
1739367530000|2025-02-12 13:38:50|109443.6|109389.8|109431.4|109374|109449.4|109394.4|109419.3|109369.3|50
1739367540000|2025-02-12 13:39:00|109418.2|109368.2|109448.9|109386.7|109448.9|109386.7|109411.8|109361.8|39
1739367550000|2025-02-12 13:39:10|109447.8|109385.7|109438|109381.5|109447.8|109394.5|109422.6|109369.2|42
1739367560000|2025-02-12 13:39:20|109440.6|109382.3|109429.1|109371.3|109449|109399|109418.1|109368.1|46
1739367570000|2025-02-12 13:39:30|109415|109370.2|109437.9|109384.1|109444.2|109394.2|109408.8|109358.8|46
1739367580000|2025-02-12 13:39:40|109438|109384.2|109440.6|109378.4|109447|109397|109424.8|109374.8|44
1739367590000|2025-02-12 13:39:50|109442.1|109380.8|109477.4|109421.2|109477.4|109421.2|109434.2|109375.4|51
1739367600000|2025-02-12 13:40:00|109476.1|109420.2|109497.1|109447.1|109510.1|109460.1|109474.3|109419.7|47
1739367610000|2025-02-12 13:40:10|109496.1|109446.1|109484.1|109429.4|109501.8|109451.8|109477|109424|54
1739367620000|2025-02-12 13:40:20|109480.2|109430.2|109479|109429|109486.2|109436.2|109466.8|109416.8|37
1739367630000|2025-02-12 13:40:30|109476.5|109426.5|109488.4|109431.7|109497.3|109442.9|109476.5|109425.5|47
1739367640000|2025-02-12 13:40:40|109490.9|109433.6|109516|109458.6|109516|109458.6|109485.2|109433.1|57
1739367650000|2025-02-12 13:40:50|109515.7|109458|109519.2|109469.2|109533.8|109483.8|109506.6|109456.6|55
1739367660000|2025-02-12 13:41:00|109521|109471|109510.5|109451.4|109531.5|109475.5|109507.6|109450.9|51
1739367670000|2025-02-12 13:41:10|109507.6|109450.9|109503.8|109453.8|109516.6|109466.6|109490|109440|44
1739367680000|2025-02-12 13:41:20|109505.6|109455.6|109507.7|109449.6|109507.7|109455.6|109493.7|109436.6|44
1739367690000|2025-02-12 13:41:30|109506.9|109448.5|109507.6|109451|109517.1|109458.4|109496.3|109440.2|43
1739367700000|2025-02-12 13:41:40|109509.4|109452.6|109503.1|109447|109522.1|109471.6|109492.7|109442.7|47
1739367710000|2025-02-12 13:41:50|109501.6|109445.8|109503.7|109446.6|109522.6|109472.6|109499.5|109445.8|40
1739367720000|2025-02-12 13:42:00|109502.2|109445|109476.1|109418.8|109509.8|109459.8|109473.6|109417.3|41
1739367730000|2025-02-12 13:42:10|109479.9|109425.3|109461|109404.3|109483.4|109432|109450.2|109396.4|57
1739367740000|2025-02-12 13:42:20|109463|109405.6|109457.2|109397.9|109470.1|109420.1|109448.9|109390|56
1739367750000|2025-02-12 13:42:30|109455.9|109398.8|109437|109381.2|109456.6|109400.5|109421.2|109371.1|53
1739367760000|2025-02-12 13:42:40|109435.5|109380.6|109427.3|109377.3|109442|109390.8|109424|109374|34
1739367770000|2025-02-12 13:42:50|109435.9|109385.9|109435.9|109381.8|109441.9|109391.9|109429.6|109379.6|27
1739367780000|2025-02-12 13:43:00|109441.2|109383|109432|109382|109453.8|109403.8|109422.1|109372.1|54
1739367790000|2025-02-12 13:43:10|109434.2|109384.2|109434.1|109381|109459.5|109407.5|109428.4|109378.4|51
1739367800000|2025-02-12 13:43:20|109433.4|109380.2|109422.3|109366.9|109436|109386|109412.3|109361.7|48
1739367810000|2025-02-12 13:43:30|109421.1|109364.6|109399.1|109349.1|109427.3|109377.3|109393.2|109343.2|47
1739367820000|2025-02-12 13:43:40|109402.2|109345.1|109431.4|109381.4|109432.7|109382.7|109399|109342.9|54
1739367830000|2025-02-12 13:43:50|109430.1|109380.1|109460.9|109410.9|109467.7|109417.7|109396.3|109360.5|46
1739367840000|2025-02-12 13:44:00|109462.5|109412.5|109432.1|109382.1|109462.5|109412.5|109418|109368|43
1739367850000|2025-02-12 13:44:10|109431.2|109381.2|109418.6|109368.6|109431.2|109381.2|109410.6|109360.6|37
1739367860000|2025-02-12 13:44:20|109417.8|109367.8|109411.7|109361.7|109420.6|109374.2|109398.5|109359.2|38
1739367870000|2025-02-12 13:44:30|109413.9|109363.9|109411.1|109361.1|109419.6|109371.8|109396.8|109356.7|33
1739367880000|2025-02-12 13:44:40|109411.9|109361.9|109414.3|109364.3|109420.4|109370.4|109411.1|109361.1|42
1739367890000|2025-02-12 13:44:50|109412.9|109362.9|109413.1|109363.1|109424.1|109374.1|109409.9|109359.9|32
1739367900000|2025-02-12 13:45:00|109410.4|109360.4|109400.1|109350.1|109428.1|109378.1|109398.9|109348.9|47
1739367910000|2025-02-12 13:45:10|109404.2|109354.2|109396.2|109346.2|109405|109355|109390.3|109340.3|33
1739367920000|2025-02-12 13:45:20|109395.4|109345.4|109377.7|109327.7|109396.2|109346.2|109377.7|109327.7|26
1739367930000|2025-02-12 13:45:30|109375.7|109325.7|109360.9|109310.9|109377.2|109327.2|109359.5|109309.5|39
1739367940000|2025-02-12 13:45:40|109360|109310|109377.7|109327.7|109384.3|109334.3|109355.2|109305.2|43
1739367950000|2025-02-12 13:45:50|109373.5|109323.5|109363|109313|109376.4|109326.4|109357.6|109307.6|45
1739367960000|2025-02-12 13:46:00|109362.2|109312.2|109367.2|109317.2|109372.9|109322.9|109360.8|109310.8|31
1739367970000|2025-02-12 13:46:10|109366|109316|109370.5|109320.5|109376.9|109326.9|109363.5|109313.5|33
1739367980000|2025-02-12 13:46:20|109369.1|109319.1|109373|109323|109382.4|109332.4|109369.1|109319.1|33
1739367990000|2025-02-12 13:46:30|109370.8|109320.8|109364.8|109314.8|109372.3|109322.3|109360.6|109310.6|31
1739368000000|2025-02-12 13:46:40|109363.1|109313.1|109355.9|109305.9|109364.3|109314.3|109352.3|109302.3|27
1739368010000|2025-02-12 13:46:50|109356.8|109306.8|109378.2|109328.2|109378.2|109328.2|109345.7|109295.7|49
1739368020000|2025-02-12 13:47:00|109374.7|109324.7|109356.7|109306.7|109376.2|109326.2|109356.7|109306.7|41
1739368030000|2025-02-12 13:47:10|109352.7|109302.7|109376.4|109326.4|109378.6|109328.6|109352.7|109302.7|34
1739368040000|2025-02-12 13:47:20|109375.2|109325.2|109369.6|109319.6|109383.1|109333.1|109369.6|109319.6|32
1739368050000|2025-02-12 13:47:30|109371.1|109321.1|109363.5|109313.5|109374.4|109324.4|109361.9|109311.9|20
1739368060000|2025-02-12 13:47:40|109361.9|109311.9|109361.2|109311.2|109375.5|109325.5|109354.4|109304.4|37
1739368070000|2025-02-12 13:47:50|109359.5|109309.5|109350.1|109300.1|109359.5|109309.5|109350|109300|18
1739368080000|2025-02-12 13:48:00|109351.4|109301.4|109369.2|109319.2|109377.4|109327.4|109351.4|109301.4|28
1739368090000|2025-02-12 13:48:10|109370.9|109320.9|109370.6|109320.6|109382.5|109332.5|109369|109319|27
1739368100000|2025-02-12 13:48:20|109369.2|109319.2|109370.3|109320.3|109371.3|109321.3|109358.2|109308.2|45
1739368110000|2025-02-12 13:48:30|109371.6|109321.6|109380.6|109330.6|109389.9|109339.9|109369.9|109319.9|35
1739368120000|2025-02-12 13:48:40|109382.2|109332.2|109414.2|109364.2|109426.1|109392.1|109382.2|109332.2|44
1739368130000|2025-02-12 13:48:50|109414.4|109364.4|109379.8|109354.8|109421|109371|109379.8|109348.1|47
1739368140000|2025-02-12 13:49:00|109389.1|109339.1|109392.7|109342.7|109393.8|109343.8|109387.5|109337.5|41
1739368150000|2025-02-12 13:49:10|109390.2|109340.2|109387.1|109337.1|109391.8|109341.8|109382.2|109332.2|29
1739368160000|2025-02-12 13:49:20|109389.2|109339.2|109388.4|109338.4|109393.2|109343.2|109373.5|109323.5|38
1739368170000|2025-02-12 13:49:30|109387.3|109337.3|109386.1|109361.1|109405.7|109366|109385.2|109335.2|27
1739368180000|2025-02-12 13:49:40|109385.1|109360.1|109415|109365|109415|109379.4|109381.3|109353.5|38
1739368190000|2025-02-12 13:49:50|109414.2|109364.2|109415.8|109390.8|109431.4|109406.4|109404.5|109363.4|45
1739368200000|2025-02-12 13:50:00|109416.8|109391.8|109430.2|109380.2|109443.8|109393.8|109410.6|109351.1|47
1739368210000|2025-02-12 13:50:10|109431.2|109381.2|109424.6|109399.6|109440.5|109402|109422.5|109380.1|36
1739368220000|2025-02-12 13:50:20|109423.7|109398.7|109409|109384|109425.3|109400.3|109409|109384|31
1739368230000|2025-02-12 13:50:30|109409.9|109384.9|109428.2|109403.2|109438.2|109403.9|109409.9|109384.9|42
1739368240000|2025-02-12 13:50:40|109429|109404|109427.1|109402.1|109438.8|109413.8|109418.8|109393.8|53
1739368250000|2025-02-12 13:50:50|109428.7|109403.7|109430.8|109380.8|109437.6|109403.7|109419.5|109377.9|36
1739368260000|2025-02-12 13:51:00|109429.8|109379.8|109428|109378|109429.8|109379.8|109417.5|109367.5|48
1739368270000|2025-02-12 13:51:10|109431.7|109381.7|109440.4|109390.4|109451.2|109401.2|109431.7|109381.7|39
1739368280000|2025-02-12 13:51:20|109453.5|109403.5|109431.1|109381.1|109453.5|109403.5|109424.8|109374.8|35
1739368290000|2025-02-12 13:51:30|109430.6|109380.6|109457.6|109407.6|109460.8|109416.6|109429|109379|54
1739368300000|2025-02-12 13:51:40|109455.3|109405.3|109462.3|109412.3|109469.6|109419.6|109455.3|109405.3|32
1739368310000|2025-02-12 13:51:50|109461|109411|109459.9|109409.9|109464.2|109414.2|109454.6|109404.6|33
1739368320000|2025-02-12 13:52:00|109459.1|109409.1|109450.3|109400.3|109466.9|109416.9|109449.4|109399.4|28
1739368330000|2025-02-12 13:52:10|109452.2|109402.2|109477.9|109427.9|109485.2|109435.2|109452.2|109402.2|41
1739368340000|2025-02-12 13:52:20|109477.1|109427.1|109481.3|109431.3|109485.5|109435.5|109477.1|109427.1|36
1739368350000|2025-02-12 13:52:30|109482.8|109432.8|109481.2|109431.2|109488.2|109438.2|109477.3|109427.3|31
1739368360000|2025-02-12 13:52:40|109482.3|109432.3|109510.3|109460.3|109510.3|109460.3|109482.3|109432.3|26
1739368370000|2025-02-12 13:52:50|109511.7|109461.7|109509.6|109459.6|109514.5|109464.5|109499.3|109449.3|34
1739368380000|2025-02-12 13:53:00|109507.9|109457.9|109513.1|109463.1|109515.4|109465.4|109507.9|109457.9|26
1739368390000|2025-02-12 13:53:10|109511.5|109461.5|109498.3|109448.3|109518.5|109468.5|109498.3|109448.3|41
1739368400000|2025-02-12 13:53:20|109497.6|109447.6|109483.4|109433.4|109500.1|109450.1|109482.4|109432.4|39
1739368410000|2025-02-12 13:53:30|109486.4|109436.4|109498.2|109448.2|109501.6|109451.6|109486.4|109436.4|33
1739368420000|2025-02-12 13:53:40|109496.9|109446.9|109498|109448|109507.2|109457.2|109495.8|109445.8|34
1739368430000|2025-02-12 13:53:50|109499.8|109449.8|109504.6|109454.6|109510.3|109460.3|109498.1|109448.1|40
1739368440000|2025-02-12 13:54:00|109503.6|109453.6|109516.2|109466.2|109520.4|109470.4|109501.4|109451.4|39
1739368450000|2025-02-12 13:54:10|109517.1|109467.1|109529.4|109479.4|109535.7|109490|109515|109466.8|43
1739368460000|2025-02-12 13:54:20|109528.2|109478.2|109521.5|109471.5|109528.2|109478.2|109511.6|109461.6|40
1739368470000|2025-02-12 13:54:30|109524.1|109474.1|109511.3|109461.3|109524.1|109474.1|109510|109460|30
1739368480000|2025-02-12 13:54:40|109512.4|109462.4|109517.7|109467.7|109521.4|109471.4|109512.4|109462.4|18
1739368490000|2025-02-12 13:54:50|109516.8|109466.8|109516.9|109466.9|109516.9|109471.2|109491.3|109450.4|31
1739368500000|2025-02-12 13:55:00|109517.9|109467.9|109523.6|109473.6|109527.7|109477.7|109517.9|109467.9|20
1739368510000|2025-02-12 13:55:10|109522.4|109472.4|109522.2|109497.2|109535.4|109497.2|109514.1|109472.4|39
1739368520000|2025-02-12 13:55:20|109521.2|109496.2|109528.6|109478.6|109539.9|109496.2|109521.2|109474|20
1739368530000|2025-02-12 13:55:30|109527.7|109477.7|109516.7|109466.7|109527.7|109477.7|109512.4|109462.4|29
1739368540000|2025-02-12 13:55:40|109517.7|109467.7|109511.2|109461.2|109518.9|109468.9|109509.2|109459.2|21
1739368550000|2025-02-12 13:55:50|109508.9|109458.9|109489.6|109439.6|109508.9|109468.5|109487.7|109437.7|29
1739368560000|2025-02-12 13:56:00|109487.4|109437.4|109476.6|109426.6|109487.4|109437.4|109471.7|109421.7|38
1739368570000|2025-02-12 13:56:10|109477.7|109427.7|109481.1|109431.1|109492.1|109442.1|109464|109427.6|43
1739368580000|2025-02-12 13:56:20|109482|109432|109489.4|109439.4|109490.3|109440.3|109471.4|109421.4|24
1739368590000|2025-02-12 13:56:30|109488.6|109438.6|109481|109431|109492.2|109442.2|109476.2|109426.2|38
1739368600000|2025-02-12 13:56:40|109480.2|109430.2|109487.3|109437.3|109488.9|109438.9|109472.8|109422.8|41
1739368610000|2025-02-12 13:56:50|109487.8|109437.8|109492.3|109442.3|109493.4|109443.4|109487.8|109437.8|20
1739368620000|2025-02-12 13:57:00|109493.3|109443.3|109501.1|109451.1|109504.6|109454.6|109492.3|109442.3|19
1739368630000|2025-02-12 13:57:10|109501.9|109451.9|109488.2|109438.2|109502.1|109461.8|109477.7|109431.9|30
1739368640000|2025-02-12 13:57:20|109489.3|109439.3|109486|109436|109491.4|109441.4|109478.5|109428.5|29
1739368650000|2025-02-12 13:57:30|109484.3|109434.3|109496.9|109446.9|109503.3|109453.3|109483.3|109433.3|34
1739368660000|2025-02-12 13:57:40|109502.5|109452.5|109489.8|109439.8|109502.5|109452.5|109489.8|109439.8|16
1739368670000|2025-02-12 13:57:50|109492.5|109442.5|109498.5|109448.5|109501.7|109451.7|109492.5|109442.5|38
1739368680000|2025-02-12 13:58:00|109499.7|109449.7|109497.5|109447.5|109500.9|109450.9|109491.7|109441.7|30
1739368690000|2025-02-12 13:58:10|109496.7|109446.7|109493.3|109443.3|109497.4|109447.4|109482.4|109432.4|39
1739368700000|2025-02-12 13:58:20|109494.2|109444.2|109480.7|109430.7|109495|109445|109479.8|109429.8|29
1739368710000|2025-02-12 13:58:30|109479|109429|109475.8|109425.8|109479|109429|109467.5|109417.5|38
1739368720000|2025-02-12 13:58:40|109477|109427|109475.9|109425.9|109481.1|109431.1|109470.2|109420.2|33
1739368730000|2025-02-12 13:58:50|109474.9|109424.9|109459|109409|109474.9|109427.2|109442.2|109408|42
1739368740000|2025-02-12 13:59:00|109456.9|109406.9|109442.5|109392.5|109459.4|109409.4|109440.6|109390.6|44
1739368750000|2025-02-12 13:59:10|109441|109391|109429|109379|109443|109393|109428.1|109378.1|32
1739368760000|2025-02-12 13:59:20|109427|109377|109439.2|109389.2|109439.2|109389.2|109425.1|109375.1|27
1739368770000|2025-02-12 13:59:30|109441.5|109391.5|109446.6|109396.6|109451.9|109401.9|109441.5|109391.5|37
1739368780000|2025-02-12 13:59:40|109447.4|109397.4|109440.4|109390.4|109449.4|109399.4|109435.6|109385.6|22
1739368790000|2025-02-12 13:59:50|109442.1|109392.1|109457.9|109407.9|109458.5|109408.5|109440.1|109390.1|23
1739368800000|2025-02-12 14:00:00|109461.6|109411.6|109468.4|109443.4|109489.2|109453.5|109461.6|109411.6|45
1739368810000|2025-02-12 14:00:10|109470.6|109445.6|109495.2|109445.2|109498.7|109467.6|109469.9|109436.8|31
1739368820000|2025-02-12 14:00:20|109493.9|109443.9|109501.7|109476.7|109521.6|109484.1|109491.2|109443.8|40
1739368830000|2025-02-12 14:00:30|109502.8|109477.8|109480|109455|109502.8|109477.8|109477.8|109438.2|42
1739368840000|2025-02-12 14:00:40|109480.8|109455.8|109496.7|109471.7|109503.6|109478.6|109480|109455|32
1739368850000|2025-02-12 14:00:50|109499.4|109474.4|109505.2|109455.2|109517.8|109475.5|109498.3|109452.2|45
1739368860000|2025-02-12 14:01:00|109506.2|109456.2|109517.4|109467.4|109519.6|109483|109502.8|109452.8|30
1739368870000|2025-02-12 14:01:10|109516.3|109466.3|109513.7|109488.7|109529.9|109494.3|109507.8|109465.1|29
1739368880000|2025-02-12 14:01:20|109515.3|109490.3|109526.8|109476.8|109532.6|109501.3|109513.7|109474.3|28
1739368890000|2025-02-12 14:01:30|109525.1|109475.1|109529.6|109504.6|109531|109506|109513|109472.2|39
1739368900000|2025-02-12 14:01:40|109535.2|109510.2|109545.1|109495.1|109553.9|109525.1|109530.7|109494.8|38
1739368910000|2025-02-12 14:01:50|109543.7|109493.7|109534.7|109484.7|109543.7|109501.5|109519.8|109480.1|35
1739368920000|2025-02-12 14:02:00|109535.9|109485.9|109537.8|109487.8|109539.1|109501.3|109515.5|109479.6|31
1739368930000|2025-02-12 14:02:10|109539.1|109489.1|109542.8|109492.8|109546.8|109496.8|109537.2|109487.2|29
1739368940000|2025-02-12 14:02:20|109540.5|109490.5|109519.4|109469.4|109541|109491|109517.6|109467.6|35
1739368950000|2025-02-12 14:02:30|109520.4|109470.4|109528.8|109478.8|109533.6|109483.6|109517.7|109467.7|26
1739368960000|2025-02-12 14:02:40|109527.8|109477.8|109523.6|109473.6|109530.4|109480.4|109520.7|109470.7|30
1739368970000|2025-02-12 14:02:50|109525.4|109475.4|109514.9|109464.9|109526.5|109476.5|109511.4|109461.4|29
1739368980000|2025-02-12 14:03:00|109517.6|109467.6|109526.4|109476.4|109529.1|109479.1|109516.6|109466.6|31
1739368990000|2025-02-12 14:03:10|109525.1|109475.1|109501.4|109476.4|109545.8|109495.8|109501.4|109472.2|38
1739369000000|2025-02-12 14:03:20|109502.2|109477.2|109528.5|109478.5|109535.5|109495.9|109495.5|109470.5|43
1739369010000|2025-02-12 14:03:30|109527.1|109477.1|109542.1|109517.1|109554|109518.4|109527.1|109477.1|43
1739369020000|2025-02-12 14:03:40|109541.3|109516.3|109537.4|109487.4|109544|109516.3|109529.2|109485.7|23
1739369030000|2025-02-12 14:03:50|109538.1|109488.1|109528.2|109503.2|109538.1|109503.3|109522.5|109475.3|41
1739369040000|2025-02-12 14:04:00|109529.4|109504.4|109540.5|109515.5|109540.5|109515.5|109528.5|109503.5|42
1739369050000|2025-02-12 14:04:10|109539.2|109514.2|109544.3|109519.3|109546.8|109521.8|109530.8|109505.8|28
1739369060000|2025-02-12 14:04:20|109543.6|109518.6|109547.8|109497.8|109548.9|109519|109531|109492.1|30
1739369070000|2025-02-12 14:04:30|109545.7|109495.7|109544.8|109494.8|109546.3|109496.3|109544.5|109494.5|8
1739369080000|2025-02-12 14:04:40|109543.8|109493.8|109532.6|109507.6|109546.5|109513.2|109532.1|109491.5|17
1739369090000|2025-02-12 14:04:50|109533.8|109508.8|109546.8|109496.8|109556.8|109514.1|109532.7|109496|29
1739369100000|2025-02-12 14:05:00|109545.8|109495.8|109534|109484|109546.1|109503.4|109520.5|109481.7|44
1739369110000|2025-02-12 14:05:10|109533.5|109483.5|109499.4|109474.4|109537.4|109497|109495.3|109470.3|44
1739369120000|2025-02-12 14:05:20|109499|109474|109517.2|109467.2|109517.4|109479.9|109489.6|109460.3|38
1739369130000|2025-02-12 14:05:30|109518.2|109468.2|109529.3|109479.3|109529.3|109479.3|109518.2|109468.2|15
1739369140000|2025-02-12 14:05:40|109527.9|109477.9|109521.6|109496.6|109536.9|109500.6|109510.1|109477.9|35
1739369150000|2025-02-12 14:05:50|109520.3|109495.3|109540.1|109490.1|109545.1|109508.2|109520|109490.1|49
1739369160000|2025-02-12 14:06:00|109543.4|109493.4|109559.2|109509.2|109559.2|109526.9|109530.8|109484.8|53
1739369170000|2025-02-12 14:06:10|109561|109511|109533.6|109508.6|109561.8|109511.8|109527.8|109494|35
1739369180000|2025-02-12 14:06:20|109532.5|109507.5|109535.1|109510.1|109545.5|109517|109527.5|109493|25
1739369190000|2025-02-12 14:06:30|109536.4|109511.4|109513.3|109488.3|109554|109512.4|109513.3|109488.3|38
1739369200000|2025-02-12 14:06:40|109514.7|109489.7|109517.5|109492.5|109534.8|109496.9|109512.9|109473.5|49
1739369210000|2025-02-12 14:06:50|109516.4|109491.4|109469.9|109444.9|109517.7|109492.7|109462.6|109432|33
1739369220000|2025-02-12 14:07:00|109469.4|109444.4|109440.4|109415.4|109484.5|109445.2|109440.4|109403.6|45
1739369230000|2025-02-12 14:07:10|109439.7|109414.7|109431.4|109406.4|109441.2|109416.2|109427.8|109402.8|47
1739369240000|2025-02-12 14:07:20|109432.4|109407.4|109433.7|109383.7|109438.2|109413.2|109416.7|109383.2|30
1739369250000|2025-02-12 14:07:30|109432.2|109382.2|109425.4|109375.4|109437.7|109387.7|109423.9|109373.9|38
1739369260000|2025-02-12 14:07:40|109423.7|109373.7|109394|109369|109425.4|109383.9|109394|109369|34
1739369270000|2025-02-12 14:07:50|109393.1|109368.1|109382.3|109357.3|109399|109374|109382.3|109357.3|37
1739369280000|2025-02-12 14:08:00|109383.2|109358.2|109370.1|109345.1|109383.2|109358.2|109357.8|109332.8|38
1739369290000|2025-02-12 14:08:10|109371|109346|109381.3|109356.3|109382.2|109357.2|109371|109346|29
1739369300000|2025-02-12 14:08:20|109382.2|109357.2|109366.9|109341.9|109382.2|109357.2|109361.9|109336.9|35
1739369310000|2025-02-12 14:08:30|109368|109343|109364.8|109339.8|109368|109343|109358.4|109333.4|30
1739369320000|2025-02-12 14:08:40|109365.8|109340.8|109369.4|109344.4|109375.5|109350.5|109365|109340|20
1739369330000|2025-02-12 14:08:50|109368|109343|109359.2|109334.2|109369|109344|109358|109333|33
1739369340000|2025-02-12 14:09:00|109360|109335|109366.2|109341.2|109367.1|109342.1|109358.8|109333.8|35
1739369350000|2025-02-12 14:09:10|109367.1|109342.1|109362|109337|109367.4|109342.4|109359.4|109334.4|36
1739369360000|2025-02-12 14:09:20|109363.6|109338.6|109372.6|109347.6|109379.5|109354.5|109362|109337|25
1739369370000|2025-02-12 14:09:30|109374.1|109349.1|109365|109340|109374.7|109349.7|109358.1|109333.1|24
1739369380000|2025-02-12 14:09:40|109366.6|109341.6|109362.6|109337.6|109366.6|109341.6|109353.9|109328.9|40
1739369390000|2025-02-12 14:09:50|109363.4|109338.4|109358.4|109333.4|109366|109341|109357.5|109332.5|22
1739369400000|2025-02-12 14:10:00|109357.6|109332.6|109364.2|109339.2|109366.8|109341.8|109357.6|109332.6|26
1739369410000|2025-02-12 14:10:10|109363.2|109338.2|109349|109324|109365.1|109340.1|109346.7|109321.7|42
1739369420000|2025-02-12 14:10:20|109350.2|109325.2|109331.4|109306.4|109351.1|109326.1|109328.1|109303.1|27
1739369430000|2025-02-12 14:10:30|109332.2|109307.2|109306.8|109281.8|109335.4|109310.4|109306.8|109281.8|43
1739369440000|2025-02-12 14:10:40|109311.6|109286.6|109320.3|109295.3|109324.3|109299.3|109309.5|109284.5|41
1739369450000|2025-02-12 14:10:50|109321.2|109296.2|109334.1|109309.1|109335.3|109310.3|109318.3|109293.3|38
1739369460000|2025-02-12 14:11:00|109334.9|109309.9|109346.9|109321.9|109355.8|109330.8|109331.8|109297.6|34
1739369470000|2025-02-12 14:11:10|109345.9|109320.9|109338.6|109313.6|109345.9|109320.9|109332.3|109307.3|31
1739369480000|2025-02-12 14:11:20|109337.8|109312.8|109333.3|109308.3|109340.5|109315.5|109323.7|109298.7|32
1739369490000|2025-02-12 14:11:30|109332.3|109307.3|109317.1|109292.1|109332.3|109307.3|109315.3|109290.3|28
1739369500000|2025-02-12 14:11:40|109316.2|109291.2|109324.1|109299.1|109324.1|109299.1|109311.3|109286.3|20
1739369510000|2025-02-12 14:11:50|109325.3|109300.3|109336.5|109311.5|109340.1|109315.1|109325.3|109300.3|31
1739369520000|2025-02-12 14:12:00|109335.5|109310.5|109313.5|109288.5|109335.5|109310.5|109313.5|109288.5|24
1739369530000|2025-02-12 14:12:10|109314.3|109289.3|109313.2|109263.2|109314.7|109289.3|109294.2|109262.3|36
1739369540000|2025-02-12 14:12:20|109312.3|109262.3|109318.2|109268.2|109324.6|109274.6|109307.8|109257.8|27
1739369550000|2025-02-12 14:12:30|109319.7|109269.7|109311.7|109286.7|109325.3|109287.7|109300.1|109262.6|28
1739369560000|2025-02-12 14:12:40|109310.5|109285.5|109303.7|109278.7|109310.5|109285.5|109299.9|109274.9|20
1739369570000|2025-02-12 14:12:50|109302.3|109277.3|109298.7|109273.7|109313.7|109277.9|109296|109259.5|23
1739369580000|2025-02-12 14:13:00|109299.6|109274.6|109296.3|109271.3|109304.3|109279.3|109296.3|109271.3|29
1739369590000|2025-02-12 14:13:10|109294.7|109269.7|109319.2|109269.2|109320|109280.2|109294.7|109259.8|35
1739369600000|2025-02-12 14:13:20|109318|109268|109310.1|109285.1|109323.4|109287.8|109310.1|109266.7|29
1739369610000|2025-02-12 14:13:30|109309.3|109284.3|109311.4|109286.4|109314.2|109289.2|109301.9|109260.5|20
1739369620000|2025-02-12 14:13:40|109310.5|109285.5|109294.5|109269.5|109310.5|109285.5|109293.3|109268.3|20
1739369630000|2025-02-12 14:13:50|109295.5|109270.5|109295.6|109270.6|109302.7|109275.9|109289.8|109251.9|20
1739369640000|2025-02-12 14:14:00|109294.5|109269.5|109294|109269|109296|109271|109293.1|109268.1|10
1739369650000|2025-02-12 14:14:10|109295.3|109270.3|109298.9|109273.9|109303.9|109278.9|109291.9|109266.9|28
1739369660000|2025-02-12 14:14:20|109297.8|109272.8|109296.8|109271.8|109301.4|109276.4|109296|109271|24
1739369670000|2025-02-12 14:14:30|109297.6|109272.6|109303.6|109278.6|109303.6|109278.6|109295.6|109270.6|23
1739369680000|2025-02-12 14:14:40|109302.8|109277.8|109297.1|109272.1|109303.6|109278.6|109296.7|109271.7|18
1739369690000|2025-02-12 14:14:50|109296.3|109271.3|109296.4|109271.4|109298.3|109273.3|109295.5|109270.5|12
1739369700000|2025-02-12 14:15:00|109297.2|109272.2|109298.8|109273.8|109301.6|109276.6|109297.2|109272.2|20
1739369710000|2025-02-12 14:15:10|109296.8|109271.8|109272.1|109247.1|109297.6|109272.6|109272.1|109247.1|29
1739369720000|2025-02-12 14:15:20|109271|109246|109270|109245|109273.2|109248.2|109267.6|109242.6|20
1739369730000|2025-02-12 14:15:30|109270.9|109245.9|109268.9|109243.9|109272.9|109247.9|109264.9|109239.9|19
1739369740000|2025-02-12 14:15:40|109272.1|109247.1|109260.3|109235.3|109272.1|109247.1|109257.4|109232.4|19
1739369750000|2025-02-12 14:15:50|109259.3|109234.3|109254.3|109229.3|109267.6|109242.6|109254.3|109229.3|19
1739369760000|2025-02-12 14:16:00|109255.3|109230.3|109237.3|109212.3|109255.3|109230.3|109236.3|109211.3|37
1739369770000|2025-02-12 14:16:10|109236.3|109211.3|109228.3|109203.3|109236.3|109211.3|109212.8|109187.8|48
1739369780000|2025-02-12 14:16:20|109226.8|109201.8|109227.2|109202.2|109229.9|109204.9|109214.3|109189.3|44
1739369790000|2025-02-12 14:16:30|109225.5|109200.5|109227.8|109202.8|109229.6|109204.6|109224.7|109199.7|34
1739369800000|2025-02-12 14:16:40|109224.3|109199.3|109224.7|109199.7|109226.6|109201.6|109220.2|109195.2|16
1739369810000|2025-02-12 14:16:50|109231|109206|109220.9|109195.9|109231|109206|109217.1|109192.1|20
1739369820000|2025-02-12 14:17:00|109223.4|109198.4|109210.1|109185.1|109225.5|109200.5|109210.1|109185.1|33
1739369830000|2025-02-12 14:17:10|109209.2|109184.2|109210|109185|109210.8|109185.8|109203.3|109178.3|17
1739369840000|2025-02-12 14:17:20|109210.8|109185.8|109210|109185|109210.9|109185.9|109204.5|109179.5|14
1739369850000|2025-02-12 14:17:30|109209.3|109184.3|109204.1|109179.1|109209.3|109184.3|109204.1|109179.1|13
1739369860000|2025-02-12 14:17:40|109205|109180|109224.5|109199.5|109224.5|109199.5|109205|109180|22
1739369870000|2025-02-12 14:17:50|109221.5|109196.5|109232.1|109207.1|109232.1|109207.1|109217.7|109192.7|20
1739369880000|2025-02-12 14:18:00|109232.7|109207.7|109227.9|109202.9|109233.5|109208.5|109227.9|109202.9|5
1739369890000|2025-02-12 14:18:10|109227.1|109202.1|109234.1|109209.1|109234.1|109209.1|109227.1|109202.1|9
1739369900000|2025-02-12 14:18:20|109237.2|109212.2|109250.1|109225.1|109251.1|109226.1|109235.4|109210.4|24
1739369910000|2025-02-12 14:18:30|109248.9|109223.9|109254.8|109229.8|109257.9|109232.9|109246|109221|20
1739369920000|2025-02-12 14:18:40|109257.5|109232.5|109255.7|109230.7|109257.5|109232.5|109249.8|109224.8|22
1739369930000|2025-02-12 14:18:50|109254.5|109229.5|109245.2|109220.2|109254.5|109229.5|109245.2|109220.2|21
1739369940000|2025-02-12 14:19:00|109244.1|109219.1|109241.3|109216.3|109244.4|109219.4|109239.4|109214.4|13
1739369950000|2025-02-12 14:19:10|109242.7|109217.7|109246.7|109221.7|109255.2|109230.2|109242.7|109217.7|27
1739369960000|2025-02-12 14:19:20|109247.5|109222.5|109253.1|109228.1|109254.3|109229.3|109246.7|109221.7|19
1739369970000|2025-02-12 14:19:30|109252.2|109227.2|109260.4|109235.4|109261|109236|109251.2|109226.2|23
1739369980000|2025-02-12 14:19:40|109259.5|109234.5|109271.8|109246.8|109275.1|109250.1|109259.5|109234.5|26
1739369990000|2025-02-12 14:19:50|109271|109246|109276.8|109251.8|109279|109254|109271|109246|14
1739370000000|2025-02-12 14:20:00|109275.8|109250.8|109276.6|109251.6|109277.4|109252.4|109272.7|109247.7|17
1739370010000|2025-02-12 14:20:10|109277.4|109252.4|109265.8|109240.8|109277.4|109252.4|109261.8|109236.8|22
1739370020000|2025-02-12 14:20:20|109266.9|109241.9|109306.5|109281.5|109314.2|109289.2|109266.9|109241.9|35
1739370030000|2025-02-12 14:20:30|109303.3|109278.3|109292.2|109267.2|109307.4|109282.4|109290.6|109265.6|21
1739370040000|2025-02-12 14:20:40|109291.3|109266.3|109281.5|109256.5|109291.9|109266.9|109281.5|109256.5|19
1739370050000|2025-02-12 14:20:50|109280.6|109255.6|109271.9|109246.9|109280.6|109255.6|109265.8|109240.8|23
1739370060000|2025-02-12 14:21:00|109272.8|109247.8|109280.1|109230.1|109287.8|109247.8|109260.4|109228.6|21
1739370070000|2025-02-12 14:21:10|109278.4|109228.4|109303.9|109253.9|109305.3|109260.2|109273.5|109226.7|22
1739370080000|2025-02-12 14:21:20|109302.6|109252.6|109293.2|109268.2|109304.2|109279.2|109289.3|109252.6|36
1739370090000|2025-02-12 14:21:30|109292.4|109267.4|109300.4|109275.4|109312.1|109278.1|109292.3|109261.2|21
1739370100000|2025-02-12 14:21:40|109307.4|109257.4|109320.4|109295.4|109320.4|109295.4|109307.4|109257.4|15
1739370110000|2025-02-12 14:21:50|109317.9|109292.9|109323.8|109298.8|109333.9|109308.9|109317.7|109292.7|25
1739370120000|2025-02-12 14:22:00|109324.6|109299.6|109322.7|109297.7|109326.5|109301.5|109322.7|109297.7|13
1739370130000|2025-02-12 14:22:10|109324.9|109299.9|109306.1|109281.1|109325.8|109300.8|109306.1|109281.1|23
1739370140000|2025-02-12 14:22:20|109302.4|109277.4|109302.7|109277.7|109303.6|109278.6|109300.5|109275.5|18
1739370150000|2025-02-12 14:22:30|109303.5|109278.5|109300.3|109275.3|109304.8|109279.8|109296.1|109271.1|21
1739370160000|2025-02-12 14:22:40|109301.4|109276.4|109305.4|109280.4|109306.4|109281.4|109299.5|109274.5|12
1739370170000|2025-02-12 14:22:50|109306.2|109281.2|109296.7|109271.7|109306.2|109281.2|109289.3|109264.3|22
1739370180000|2025-02-12 14:23:00|109297.8|109272.8|109302.4|109277.4|109309.8|109284.8|109297.8|109272.8|22
1739370190000|2025-02-12 14:23:10|109301|109276|109297.6|109272.6|109301|109276|109288.8|109263.8|22
1739370200000|2025-02-12 14:23:20|109298.6|109273.6|109299.9|109274.9|109302.6|109277.6|109297.8|109272.8|21
1739370210000|2025-02-12 14:23:30|109300.8|109275.8|109302.3|109277.3|109305.5|109280.5|109293|109268|21
1739370220000|2025-02-12 14:23:40|109303.4|109278.4|109297.7|109272.7|109303.4|109278.4|109294.7|109269.7|27
1739370230000|2025-02-12 14:23:50|109295.2|109270.2|109295.4|109270.4|109298.9|109273.9|109292.6|109267.6|23
1739370240000|2025-02-12 14:24:00|109296.2|109271.2|109299.2|109274.2|109299.2|109274.2|109290.3|109265.3|13
1739370250000|2025-02-12 14:24:10|109298.3|109273.3|109307.6|109282.6|109308.5|109283.5|109297.3|109272.3|16
1739370260000|2025-02-12 14:24:20|109308.6|109283.6|109318.5|109293.5|109320.1|109295.1|109308.6|109283.6|16
1739370270000|2025-02-12 14:24:30|109319.6|109294.6|109318.5|109293.5|109319.6|109294.6|109316.9|109291.9|14
1739370280000|2025-02-12 14:24:40|109319.5|109294.5|109311.6|109286.6|109322.4|109297.4|109311.6|109286.6|16
1739370290000|2025-02-12 14:24:50|109310.3|109285.3|109314.5|109289.5|109315.4|109290.4|109306.3|109281.3|20
1739370300000|2025-02-12 14:25:00|109315.5|109290.5|109317.9|109292.9|109321.8|109296.8|109312.9|109287.9|12
1739370310000|2025-02-12 14:25:10|109316.8|109291.8|109318.9|109293.9|109318.9|109293.9|109316.8|109291.8|7
1739370320000|2025-02-12 14:25:20|109319.9|109294.9|109320.3|109295.3|109320.3|109295.3|109317|109292|14
1739370330000|2025-02-12 14:25:30|109321.4|109296.4|109310.8|109285.8|109328.7|109303.7|109307|109282|26
1739370340000|2025-02-12 14:25:40|109310|109285|109302.5|109277.5|109310|109285|109301.8|109276.8|13
1739370350000|2025-02-12 14:25:50|109298.2|109273.2|109294.2|109269.2|109300|109275|109293.3|109268.3|14
1739370360000|2025-02-12 14:26:00|109295.3|109270.3|109288.8|109263.8|109299.2|109274.2|109287.1|109262.1|16
1739370370000|2025-02-12 14:26:10|109287.8|109262.8|109280.6|109255.6|109287.8|109262.8|109275.8|109250.8|16
1739370380000|2025-02-12 14:26:20|109279.5|109254.5|109261.2|109236.2|109279.5|109254.5|109260.2|109235.2|31
1739370390000|2025-02-12 14:26:30|109262|109237|109262.8|109237.8|109262.8|109237.8|109253.6|109228.6|27
1739370400000|2025-02-12 14:26:40|109263.7|109238.7|109265.4|109240.4|109268.1|109243.1|109258.6|109233.6|16
1739370410000|2025-02-12 14:26:50|109264.4|109239.4|109266.5|109241.5|109268.1|109243.1|109260.2|109235.2|21
1739370420000|2025-02-12 14:27:00|109265.6|109240.6|109266|109241|109273.8|109248.8|109264.7|109239.7|23
1739370430000|2025-02-12 14:27:10|109265|109240|109259.8|109234.8|109266.9|109241.9|109256.7|109231.7|17
1739370440000|2025-02-12 14:27:20|109258.8|109233.8|109260.9|109235.9|109260.9|109235.9|109258|109233|10
1739370450000|2025-02-12 14:27:30|109261.9|109236.9|109257.4|109232.4|109261.9|109236.9|109251.9|109226.9|21
1739370460000|2025-02-12 14:27:40|109254|109229|109253.6|109228.6|109260.5|109235.5|109247|109222|29
1739370470000|2025-02-12 14:27:50|109251.9|109226.9|109247.9|109222.9|109253.6|109228.6|109247.8|109222.8|16
1739370480000|2025-02-12 14:28:00|109248.7|109223.7|109250.7|109225.7|109250.8|109225.8|109246.9|109221.9|28
1739370490000|2025-02-12 14:28:10|109251.8|109226.8|109256.8|109231.8|109260.6|109235.6|109251.8|109226.8|30
1739370500000|2025-02-12 14:28:20|109257.6|109232.6|109257.4|109232.4|109263.1|109238.1|109254.9|109229.9|23
1739370510000|2025-02-12 14:28:30|109258.5|109233.5|109260.2|109235.2|109267.2|109242.2|109258.1|109233.1|26
1739370520000|2025-02-12 14:28:40|109261.3|109236.3|109252.8|109227.8|109264|109239|109250.1|109225.1|24
1739370530000|2025-02-12 14:28:50|109251.1|109226.1|109245.5|109220.5|109252.9|109227.9|109245.2|109220.2|18
1739370540000|2025-02-12 14:29:00|109231.4|109206.4|109245.5|109220.5|109247.2|109222.2|109231.4|109206.4|15
1739370550000|2025-02-12 14:29:10|109244.5|109219.5|109240.7|109215.7|109244.5|109219.5|109238.2|109213.2|26
1739370560000|2025-02-12 14:29:20|109239|109214|109235.3|109210.3|109239.4|109214.4|109235|109210|13
1739370570000|2025-02-12 14:29:30|109236.4|109211.4|109237.9|109212.9|109240|109215|109236|109211|18
1739370580000|2025-02-12 14:29:40|109239.6|109214.6|109233.2|109208.2|109245.1|109215.6|109233.2|109195.1|21
1739370590000|2025-02-12 14:29:50|109232|109207|109232.5|109207.5|109238.9|109213.9|109224.3|109199.3|34
1739370600000|2025-02-12 14:30:00|109229|109204|109230.3|109205.3|109234.8|109209.8|109225.2|109200.2|33
1739370610000|2025-02-12 14:30:10|109229.2|109204.2|109253.3|109228.3|109253.3|109228.3|109229.2|109204.2|38
1739370620000|2025-02-12 14:30:20|109251.9|109226.9|109250.1|109225.1|109255.7|109230.7|109247.4|109222.4|30
1739370630000|2025-02-12 14:30:30|109249|109224|109251.5|109226.5|109253.2|109228.2|109246.1|109221.1|23
1739370640000|2025-02-12 14:30:40|109252.7|109227.7|109264.1|109239.1|109264.3|109239.3|109251.5|109226.5|29
1739370650000|2025-02-12 14:30:50|109265.1|109240.1|109263.4|109238.4|109266|109241|109255.5|109230.5|18
1739370660000|2025-02-12 14:31:00|109264.6|109239.6|109267.3|109242.3|109268.9|109243.9|109261.1|109236.1|35
1739370670000|2025-02-12 14:31:10|109268.5|109243.5|109266|109241|109278.4|109253.4|109265.2|109240.2|36
1739370680000|2025-02-12 14:31:20|109265.2|109240.2|109283.9|109258.9|109283.9|109258.9|109265.2|109240.2|30
1739370690000|2025-02-12 14:31:30|109284.7|109259.7|109283.4|109258.4|109292.9|109267.9|109280.1|109255.1|31
1739370700000|2025-02-12 14:31:40|109282.2|109257.2|109296.6|109246.6|109300|109260.2|109273.8|109246.3|29
1739370710000|2025-02-12 14:31:50|109296.3|109246.3|109289.1|109239.1|109297.9|109247.9|109289.1|109239.1|29
1739370720000|2025-02-12 14:32:00|109290.4|109240.4|109279.3|109229.3|109290.4|109240.4|109278|109228|25
1739370730000|2025-02-12 14:32:10|109278|109228|109264.4|109214.4|109281.7|109231.7|109259.7|109209.7|28
1739370740000|2025-02-12 14:32:20|109266|109216|109273.4|109223.4|109273.6|109223.6|109261.7|109211.7|34
1739370750000|2025-02-12 14:32:30|109274.7|109224.7|109274.4|109224.4|109276.1|109226.1|109248.5|109198.5|35
1739370760000|2025-02-12 14:32:40|109275.2|109225.2|109275.6|109225.6|109287.7|109237.7|109272.7|109222.7|43
1739370770000|2025-02-12 14:32:50|109274.7|109224.7|109293|109243|109293.4|109243.4|109274.7|109224.7|18
1739370780000|2025-02-12 14:33:00|109293.8|109243.8|109296.4|109246.4|109299.2|109249.2|109293|109243|28
1739370790000|2025-02-12 14:33:10|109298|109248|109314.8|109264.8|109316.1|109279|109297.7|109247.7|32
1739370800000|2025-02-12 14:33:20|109309.2|109259.2|109300.8|109250.8|109316.5|109276.5|109300.8|109250.8|21
1739370810000|2025-02-12 14:33:30|109303|109253|109308.5|109258.5|109311.7|109261.7|109302.1|109252.1|22
1739370820000|2025-02-12 14:33:40|109307.7|109257.7|109284.7|109234.7|109307.7|109257.7|109281.5|109231.5|34
1739370830000|2025-02-12 14:33:50|109286.3|109236.3|109285.4|109235.4|109292.1|109242.1|109282.1|109232.1|23
1739370840000|2025-02-12 14:34:00|109284|109234|109280|109230|109284|109234|109269.4|109219.4|21
1739370850000|2025-02-12 14:34:10|109278.7|109228.7|109275|109225|109280.8|109243.3|109265.9|109223|19
1739370860000|2025-02-12 14:34:20|109275.9|109225.9|109264.5|109214.5|109275.9|109242.5|109263.6|109213.6|18
1739370870000|2025-02-12 14:34:30|109263.6|109213.6|109264.2|109214.2|109268.2|109218.2|109262.5|109212.5|22
1739370880000|2025-02-12 14:34:40|109263.4|109213.4|109261.2|109211.2|109265.6|109215.6|109261.1|109211.1|19
1739370890000|2025-02-12 14:34:50|109262.9|109212.9|109235.6|109185.6|109263.6|109213.6|109235.6|109185.6|25
1739370900000|2025-02-12 14:35:00|109235.9|109185.9|109231.6|109181.6|109248.6|109196.4|109222.4|109160.9|48
1739370910000|2025-02-12 14:35:10|109228.4|109178.4|109255.9|109183.7|109257.5|109196.1|109228|109177.2|25
1739370920000|2025-02-12 14:35:20|109244.8|109185.3|109251.4|109179.5|109259.2|109199.8|109237.2|109174.3|31
1739370930000|2025-02-12 14:35:30|109243.1|109181.1|109259.5|109184.2|109261.1|109196|109242.1|109177.4|27
1739370940000|2025-02-12 14:35:40|109261.1|109188.3|109257.9|109184.5|109261.7|109199.1|109241.2|109180.6|21
1739370950000|2025-02-12 14:35:50|109255.9|109183.4|109254.8|109204.8|109266.2|109204.8|109250.1|109183.4|13
1739370960000|2025-02-12 14:36:00|109266.2|109195|109253.9|109203.9|109268.3|109210|109251.9|109195|18
1739370970000|2025-02-12 14:36:10|109250.4|109200.4|109264.8|109192.7|109264.8|109200.7|109247.4|109186.7|17
1739370980000|2025-02-12 14:36:20|109269.9|109193.7|109261.3|109188|109270.4|109205.6|109248|109187.7|31
1739370990000|2025-02-12 14:36:30|109248|109198|109255.5|109205.5|109268.9|109206.4|109246.7|109188|17
1739371000000|2025-02-12 14:36:40|109259.5|109209.5|109256.7|109206.7|109268.9|109209.5|109251.4|109197.4|18
1739371010000|2025-02-12 14:36:50|109255.8|109205.8|109256.9|109206.9|109268.2|109210|109253.8|109198|14
1739371020000|2025-02-12 14:37:00|109255.3|109205.3|109245.5|109195.5|109256.6|109206.6|109245.5|109195.5|13
1739371030000|2025-02-12 14:37:10|109252.9|109180.3|109246.2|109196.2|109254.8|109198.7|109234.1|109180.3|28
1739371040000|2025-02-12 14:37:20|109248.7|109198.7|109260.7|109210.7|109271.1|109216.1|109246.2|109194.3|22
1739371050000|2025-02-12 14:37:30|109260|109210|109265.5|109193.3|109265.5|109210|109253.4|109191.3|10
1739371060000|2025-02-12 14:37:40|109267.1|109206.8|109266.6|109196.5|109267.1|109206.8|109256.8|109193.3|10
1739371070000|2025-02-12 14:37:50|109258.3|109208.3|109260.2|109186.5|109269.9|109208.7|109244.2|109184|22
1739371080000|2025-02-12 14:38:00|109262|109189.2|109259|109209|109276.5|109213.8|109257.5|109189.2|35
1739371090000|2025-02-12 14:38:10|109270.6|109199.9|109254|109204|109270.6|109209|109253.4|109196.6|17
1739371100000|2025-02-12 14:38:20|109256.9|109206.9|109255|109205|109256.9|109206.9|109252.3|109202.3|19
1739371110000|2025-02-12 14:38:30|109253.1|109203.1|109243.9|109193.9|109254|109204|109243|109193|11
1739371120000|2025-02-12 14:38:40|109245.4|109195.4|109243.7|109193.7|109245.4|109195.4|109243|109193|15
1739371130000|2025-02-12 14:38:50|109243|109193|109243.9|109193.9|109245.9|109195.9|109243|109193|19
1739371140000|2025-02-12 14:39:00|109243|109193|109249.7|109199.7|109262.1|109199.7|109243|109185|16
1739371150000|2025-02-12 14:39:10|109262.1|109190.7|109248.7|109198.7|109263.2|109202.5|109245.7|109187.5|15
1739371160000|2025-02-12 14:39:20|109247.9|109197.9|109230.1|109180.1|109248.7|109198.7|109230.1|109180.1|26
1739371170000|2025-02-12 14:39:30|109231.7|109181.7|109236.9|109186.9|109236.9|109186.9|109230.1|109180.1|8
1739371180000|2025-02-12 14:39:40|109240.2|109190.2|109252.7|109202.7|109260.5|109202.7|109240.2|109187.2|29
1739371190000|2025-02-12 14:39:50|109256|109206|109255.4|109205.4|109271.1|109215.2|109254.8|109195.1|25
1739371200000|2025-02-12 14:40:00|109256.2|109206.2|109261.4|109211.4|109261.9|109211.9|109255.4|109205.4|6
1739371210000|2025-02-12 14:40:10|109260.2|109210.2|109260.2|109210.2|109260.2|109210.2|109259|109209|3
1739371220000|2025-02-12 14:40:20|109259|109209|109263.8|109213.8|109277.6|109222.1|109259|109205.7|18
1739371230000|2025-02-12 14:40:30|109256.7|109206.7|109267.9|109196.4|109267.9|109206.7|109256.4|109196.4|11
1739371240000|2025-02-12 14:40:40|109271.3|109199.8|109273.8|109202.7|109280.6|109219.3|109265|109199.8|10
1739371250000|2025-02-12 14:40:50|109262.4|109212.4|109271|109199.5|109276.7|109212.4|109259.3|109199.5|8
1739371260000|2025-02-12 14:41:00|109259.4|109209.4|109274.3|109202.7|109277.7|109213|109259.4|109199.5|17
1739371270000|2025-02-12 14:41:10|109271.1|109200.3|109271.1|109200.3|109271.1|109209.9|109259.9|109200.3|7
1739371280000|2025-02-12 14:41:20|109259.9|109209.9|109271.7|109200.9|109278|109213.4|109259.9|109200.9|9
1739371290000|2025-02-12 14:41:30|109281.3|109210.5|109252.8|109202.8|109281.3|109220.1|109251.1|109190.9|15
1739371300000|2025-02-12 14:41:40|109265.9|109192.9|109272.2|109200.5|109274.7|109212.6|109249.1|109188.3|19
1739371310000|2025-02-12 14:41:50|109274.7|109204.3|109266.4|109216.4|109279.8|109218.3|109266.4|109204.3|8
1739371320000|2025-02-12 14:42:00|109267.6|109217.6|109265.3|109215.3|109279.8|109218.4|109265.2|109209.4|14
1739371330000|2025-02-12 14:42:10|109267.8|109217.8|109280.5|109206.7|109280.5|109217.8|109262|109201.5|20
1739371340000|2025-02-12 14:42:20|109266.1|109216.1|109296.2|109219.3|109298.1|109220.6|109266.1|109205.7|13
1739371350000|2025-02-12 14:42:30|109298|109224.5|109303.6|109224.9|109304.8|109230.1|109298|109224.5|12
1739371360000|2025-02-12 14:42:40|109304.7|109226.5|109317.9|109245.6|109317.9|109254.3|109302.2|109226.5|19
1739371370000|2025-02-12 14:42:50|109308|109258|109313.5|109263.5|109320.8|109263.5|109303|109243.1|8
1739371380000|2025-02-12 14:43:00|109326.7|109255.2|109319.2|109247.9|109336.9|109270.8|109306.7|109239.8|16
1739371390000|2025-02-12 14:43:10|109331.3|109250.5|109309.9|109259.9|109331.3|109267.3|109309.9|109250.5|13
1739371400000|2025-02-12 14:43:20|109312.4|109262.4|109338.6|109263.1|109338.6|109272.5|109312.4|109255.3|12
1739371410000|2025-02-12 14:43:30|109343.3|109265.8|109346.5|109276.5|109349|109276.5|109343.3|109265.8|11
1739371420000|2025-02-12 14:43:40|109349|109279.6|109339.3|109289.3|109351.7|109289.3|109336.7|109274.4|14
1739371430000|2025-02-12 14:43:50|109349|109277|109349|109277|109349|109289.3|109336.7|109274.4|12
1739371440000|2025-02-12 14:44:00|109339.3|109289.3|109324.3|109254.2|109360.9|109289.3|109314.5|109254.2|18
1739371450000|2025-02-12 14:44:10|109324.4|109253.2|109304.1|109279.1|109324.4|109279.1|109302.9|109252.9|23
1739371460000|2025-02-12 14:44:20|109305.2|109280.2|109322.3|109272.3|109323.8|109282.4|109305.2|109267.7|19
1739371470000|2025-02-12 14:44:30|109321.4|109271.4|109311.4|109261.4|109321.4|109271.4|109310|109260|21
1739371480000|2025-02-12 14:44:40|109309.1|109259.1|109301.1|109251.1|109309.1|109259.1|109300.4|109250.4|6
1739371490000|2025-02-12 14:44:50|109303.5|109253.5|109304.4|109254.4|109304.4|109254.4|109294.2|109244.2|14
1739371500000|2025-02-12 14:45:00|109303.6|109253.6|109300.4|109250.4|109313.3|109257.7|109299.6|109240.8|17
1739371510000|2025-02-12 14:45:10|109299.6|109249.6|109306.5|109256.5|109307.1|109257.1|109299.6|109249.6|8
1739371520000|2025-02-12 14:45:20|109309|109259|109309.7|109259.7|109309.7|109259.7|109306.5|109256.5|13
1739371530000|2025-02-12 14:45:30|109312.1|109262.1|109324.6|109274.6|109324.6|109274.6|109312.1|109262.1|12
1739371540000|2025-02-12 14:45:40|109327.6|109277.6|109318.5|109268.5|109327.6|109277.6|109311.2|109261.2|25
1739371550000|2025-02-12 14:45:50|109316.8|109266.8|109311.3|109261.3|109316.8|109266.8|109305|109255|18
1739371560000|2025-02-12 14:46:00|109312.2|109262.2|109312.7|109262.7|109318.6|109268.6|109311.3|109261.3|20
1739371570000|2025-02-12 14:46:10|109315.5|109265.5|109319.7|109269.7|109323.6|109273.6|109313.1|109263.1|14
1739371580000|2025-02-12 14:46:20|109317.1|109267.1|109301.8|109251.8|109317.1|109267.1|109295.5|109245.5|26
1739371590000|2025-02-12 14:46:30|109302.7|109252.7|109290|109240|109302.7|109252.7|109289.2|109239.2|13
1739371600000|2025-02-12 14:46:40|109289.2|109239.2|109290.5|109240.5|109292.8|109242.8|109289.2|109239.2|20
1739371610000|2025-02-12 14:46:50|109286.6|109236.6|109293|109243|109293.8|109243.8|109286.6|109236.6|14
1739371620000|2025-02-12 14:47:00|109291.4|109241.4|109276.4|109226.4|109291.4|109241.4|109276.4|109226.4|22
1739371630000|2025-02-12 14:47:10|109278.1|109228.1|109280|109230|109280|109230|109271.2|109221.2|22
1739371640000|2025-02-12 14:47:20|109279.2|109229.2|109280.1|109230.1|109281.7|109231.7|109278.5|109228.5|13
1739371650000|2025-02-12 14:47:30|109278.9|109228.9|109278.6|109228.6|109284.6|109234.6|109275.3|109225.3|11
1739371660000|2025-02-12 14:47:40|109265.3|109240.3|109281.2|109231.2|109285|109240.3|109262.4|109230.3|19
1739371670000|2025-02-12 14:47:50|109283.5|109233.5|109284.3|109234.3|109284.3|109234.3|109276.7|109226.7|16
1739371680000|2025-02-12 14:48:00|109286|109236|109273.4|109223.4|109286|109236|109272.6|109222.6|9
1739371690000|2025-02-12 14:48:10|109271.2|109221.2|109268.6|109218.6|109273.2|109223.2|109268.6|109218.6|9
1739371700000|2025-02-12 14:48:20|109267.2|109217.2|109266.3|109216.3|109268.6|109218.6|109264.9|109214.9|13
1739371710000|2025-02-12 14:48:30|109264.7|109214.7|109263.8|109213.8|109266|109216|109261.4|109211.4|10
1739371720000|2025-02-12 14:48:40|109265.3|109215.3|109253|109203|109265.3|109215.3|109250.4|109200.4|27
1739371730000|2025-02-12 14:48:50|109252.2|109202.2|109261.9|109211.9|109265.8|109215.8|109252.2|109202.2|14
1739371740000|2025-02-12 14:49:00|109260.6|109210.6|109259.8|109209.8|109260.6|109210.6|109259.8|109209.8|2
1739371750000|2025-02-12 14:49:10|109258.5|109208.5|109247.1|109197.1|109259.9|109209.9|109239.4|109189.4|23
1739371760000|2025-02-12 14:49:20|109248.8|109198.8|109245.1|109195.1|109252.1|109208.4|109226.5|109185.6|26
1739371770000|2025-02-12 14:49:30|109246|109196|109248.3|109198.3|109249.2|109199.2|109246|109196|12
1739371780000|2025-02-12 14:49:40|109249.4|109199.4|109254.7|109204.7|109256.7|109206.7|109249.4|109199.4|16
1739371790000|2025-02-12 14:49:50|109255.5|109205.5|109253.8|109203.8|109259.9|109209.9|109253.5|109203.5|22
1739371800000|2025-02-12 14:50:00|109254.5|109204.5|109255.6|109205.6|109264.1|109219.2|109244.2|109204.5|21
1739371810000|2025-02-12 14:50:10|109253.9|109203.9|109278.7|109228.7|109280.7|109230.7|109253.9|109203.9|33
1739371820000|2025-02-12 14:50:20|109277.9|109227.9|109281|109231|109290|109240|109277.9|109227.9|12
1739371830000|2025-02-12 14:50:30|109279.3|109229.3|109277.5|109227.5|109279.5|109229.5|109275.5|109225.5|14
1739371840000|2025-02-12 14:50:40|109278.5|109228.5|109280.5|109230.5|109281.6|109231.6|109274.6|109224.6|17
1739371850000|2025-02-12 14:50:50|109279.1|109229.1|109279.2|109229.2|109280.7|109230.7|109272.8|109222.8|10
1739371860000|2025-02-12 14:51:00|109277.5|109227.5|109283.2|109233.2|109285.9|109235.9|109277.5|109227.5|21
1739371870000|2025-02-12 14:51:10|109282.1|109232.1|109275.5|109225.5|109285.1|109235.1|109275.5|109225.5|8
1739371880000|2025-02-12 14:51:20|109276.6|109226.6|109288.2|109238.2|109289.9|109239.9|109276.6|109226.6|15
1739371890000|2025-02-12 14:51:30|109289.3|109239.3|109293.3|109243.3|109299.1|109249.1|109289.3|109239.3|21
1739371900000|2025-02-12 14:51:40|109294.3|109244.3|109295.5|109245.5|109300.1|109250.1|109285.3|109235.3|19
1739371910000|2025-02-12 14:51:50|109294.4|109244.4|109297.4|109247.4|109297.8|109247.8|109293.3|109243.3|13
1739371920000|2025-02-12 14:52:00|109296.3|109246.3|109302|109252|109305.8|109255.8|109296.3|109246.3|24
1739371930000|2025-02-12 14:52:10|109300.3|109250.3|109296|109246|109302|109252|109294.9|109244.9|11
1739371940000|2025-02-12 14:52:20|109294.9|109244.9|109296.3|109246.3|109298.2|109248.2|109294.9|109244.9|10
1739371950000|2025-02-12 14:52:30|109295.2|109245.2|109293.5|109243.5|109298.8|109248.8|109291.4|109241.4|11
1739371960000|2025-02-12 14:52:40|109294.4|109244.4|109290|109240|109295.3|109245.3|109290|109240|11
1739371970000|2025-02-12 14:52:50|109291.1|109241.1|109293.9|109243.9|109293.9|109243.9|109288.8|109238.8|14
1739371980000|2025-02-12 14:53:00|109293.1|109243.1|109291.8|109241.8|109294.9|109244.9|109290.9|109240.9|12
1739371990000|2025-02-12 14:53:10|109292.6|109242.6|109275.6|109250.6|109292.6|109250.6|109273.4|109235.9|13
1739372000000|2025-02-12 14:53:20|109274.6|109249.6|109282.3|109232.3|109290.8|109252.4|109274.6|109228.6|23
1739372010000|2025-02-12 14:53:30|109281.5|109231.5|109274.5|109224.5|109282.7|109232.7|109273.4|109223.4|16
1739372020000|2025-02-12 14:53:40|109273.5|109223.5|109276.8|109226.8|109276.8|109226.8|109273.5|109223.5|7
1739372030000|2025-02-12 14:53:50|109275.9|109225.9|109263.1|109213.1|109275.9|109227.1|109248.1|109211.8|18
1739372040000|2025-02-12 14:54:00|109264.8|109214.8|109266.4|109216.4|109266.4|109216.4|109259.8|109209.8|14
1739372050000|2025-02-12 14:54:10|109268|109218|109270.2|109220.2|109282.7|109232.7|109264.8|109214.8|20
1739372060000|2025-02-12 14:54:20|109267.2|109217.2|109276.3|109226.3|109277.1|109227.1|109265.5|109215.5|15
1739372070000|2025-02-12 14:54:30|109273.3|109223.3|109276.2|109226.2|109276.2|109226.2|109271.7|109221.7|15
1739372080000|2025-02-12 14:54:40|109273.3|109223.3|109264.4|109214.4|109273.3|109223.3|109263.6|109213.6|9
1739372090000|2025-02-12 14:54:50|109267.3|109217.3|109280.6|109230.6|109283.7|109233.7|109267.3|109217.3|10
1739372100000|2025-02-12 14:55:00|109281.9|109231.9|109279.5|109229.5|109290.5|109240.5|109278.1|109228.1|27
1739372110000|2025-02-12 14:55:10|109276.9|109226.9|109273.8|109223.8|109278.4|109228.4|109273.8|109223.8|6
1739372120000|2025-02-12 14:55:20|109274.7|109224.7|109263.9|109213.9|109274.7|109224.7|109258.2|109208.2|22
1739372130000|2025-02-12 14:55:30|109264.8|109214.8|109257.2|109207.2|109264.8|109214.8|109254|109204|21
1739372140000|2025-02-12 14:55:40|109256.2|109206.2|109243.8|109193.8|109257.9|109207.9|109236.5|109186.5|23
1739372150000|2025-02-12 14:55:50|109243.6|109193.6|109244.5|109194.5|109249.1|109199.1|109242.3|109192.3|19
1739372160000|2025-02-12 14:56:00|109245.3|109195.3|109231.9|109181.9|109245.3|109195.3|109229.4|109166.7|27
1739372170000|2025-02-12 14:56:10|109232.7|109182.7|109234|109184|109244|109188.4|109227.7|109165.6|23
1739372180000|2025-02-12 14:56:20|109229.3|109179.3|109230.1|109180.1|109239|109184.4|109229.3|109167.1|16
1739372190000|2025-02-12 14:56:30|109228.6|109178.6|109222.7|109172.7|109228.6|109178.6|109222.7|109172.7|3
1739372200000|2025-02-12 14:56:40|109221.4|109171.4|109222.7|109172.7|109222.7|109172.7|109217.6|109167.6|11
1739372210000|2025-02-12 14:56:50|109226.3|109176.3|109229.8|109179.8|109230.9|109180.9|109223.2|109173.2|32
1739372220000|2025-02-12 14:57:00|109227.1|109177.1|109224.3|109174.3|109227.8|109177.8|109223.4|109173.4|20
1739372230000|2025-02-12 14:57:10|109223.3|109173.3|109228.3|109178.3|109230.3|109180.3|109215|109165|24
1739372240000|2025-02-12 14:57:20|109228.7|109178.7|109232.9|109182.9|109240.4|109190.4|109227.3|109177.3|27
1739372250000|2025-02-12 14:57:30|109235.4|109185.4|109223.3|109173.3|109237.3|109187.3|109223.3|109173.3|11
1739372260000|2025-02-12 14:57:40|109221.6|109171.6|109216.5|109166.5|109221.6|109171.6|109216.5|109166.5|10
1739372270000|2025-02-12 14:57:50|109214.9|109164.9|109207.8|109157.8|109217.8|109167.8|109207.1|109157.1|18
1739372280000|2025-02-12 14:58:00|109216.3|109166.3|109223.3|109173.3|109223.3|109173.3|109216.3|109166.3|14
1739372290000|2025-02-12 14:58:10|109221.6|109171.6|109222.7|109172.7|109225.2|109184.1|109206.9|109163.4|20
1739372300000|2025-02-12 14:58:20|109221.3|109171.3|109217.7|109167.7|109225|109178.6|109199.4|109165.8|32
1739372310000|2025-02-12 14:58:30|109216.2|109166.2|109222|109172|109225.9|109175.9|109215.6|109165.6|12
1739372320000|2025-02-12 14:58:40|109223.4|109173.4|109216.5|109166.5|109223.4|109189.1|109207.9|109166.5|10
1739372330000|2025-02-12 14:58:50|109217|109167|109218.1|109168.1|109218.1|109168.1|109217|109167|2
1739372340000|2025-02-12 14:59:00|109219.3|109169.3|109222.5|109172.5|109225.7|109175.7|109216.9|109166.9|14
1739372350000|2025-02-12 14:59:10|109223.2|109173.2|109219.7|109169.7|109223.2|109173.2|109219.7|109169.7|5
1739372360000|2025-02-12 14:59:20|109220.8|109170.8|109224.9|109174.9|109228.9|109188|109211|109170.8|11
1739372370000|2025-02-12 14:59:30|109223.7|109173.7|109221|109171|109224.1|109174.1|109219.4|109169.4|14
1739372380000|2025-02-12 14:59:40|109218.5|109168.5|109209.4|109159.4|109219.6|109175.7|109196.7|109158.2|29
1739372390000|2025-02-12 14:59:50|109204.3|109154.3|109214.6|109143.9|109218.9|109166.2|109201.1|109143.9|34
1739372400000|2025-02-12 15:00:00|109217.9|109147.2|109225.3|109154.2|109225.3|109171.6|109204.1|109142.1|30
1739372410000|2025-02-12 15:00:10|109217.4|109167.4|109225.4|109175.4|109230.9|109175.4|109217.4|109159|10
1739372420000|2025-02-12 15:00:20|109237.7|109166.6|109227.5|109202.5|109237.7|109205.2|109224.6|109162.8|27
1739372430000|2025-02-12 15:00:30|109228|109203|109230.9|109205.9|109234.3|109209.3|109227.2|109202.2|14
1739372440000|2025-02-12 15:00:40|109231.6|109206.6|109232.5|109207.5|109238.3|109213.3|109229.6|109204.6|20
1739372450000|2025-02-12 15:00:50|109233.6|109208.6|109235.2|109210.2|109236.4|109211.4|109233.1|109208.1|9
1739372460000|2025-02-12 15:01:00|109234.6|109209.6|109245|109195|109245|109216.3|109230.5|109195|13
1739372470000|2025-02-12 15:01:10|109246.1|109196.1|109254.3|109204.3|109254.3|109204.3|109246.1|109196.1|15
1739372480000|2025-02-12 15:01:20|109255.3|109205.3|109269.3|109219.3|109272.2|109222.2|109255.3|109205.3|14
1739372490000|2025-02-12 15:01:30|109268.5|109218.5|109265.8|109215.8|109272.6|109222.6|109264.3|109214.3|26
1739372500000|2025-02-12 15:01:40|109264.8|109214.8|109274.1|109224.1|109275.8|109225.8|109264.8|109214.8|14
1739372510000|2025-02-12 15:01:50|109275.8|109225.8|109277.5|109227.5|109278.7|109228.7|109273.4|109223.4|18
1739372520000|2025-02-12 15:02:00|109278.4|109228.4|109278.3|109228.3|109278.4|109228.4|109274.3|109224.3|10
1739372530000|2025-02-12 15:02:10|109277.5|109227.5|109292.1|109242.1|109293.1|109243.1|109277.4|109227.4|18
1739372540000|2025-02-12 15:02:20|109293.5|109243.5|109292.9|109242.9|109297.6|109247.6|109290.7|109240.7|26
1739372550000|2025-02-12 15:02:30|109294.6|109244.6|109303.4|109253.4|109303.4|109253.4|109292.3|109242.3|27
1739372560000|2025-02-12 15:02:40|109305.2|109255.2|109312.9|109262.9|109314.3|109264.3|109304.1|109254.1|9
1739372570000|2025-02-12 15:02:50|109314.6|109264.6|109318.6|109268.6|109320.3|109270.3|109313.5|109263.5|15
1739372580000|2025-02-12 15:03:00|109318.4|109268.4|109316.6|109266.6|109319.2|109269.2|109315.3|109265.3|14
1739372590000|2025-02-12 15:03:10|109317.5|109267.5|109316.5|109266.5|109322.2|109272.2|109315|109265|22
1739372600000|2025-02-12 15:03:20|109315.6|109265.6|109310.2|109285.2|109315.6|109286.9|109299.2|109265.6|20
1739372610000|2025-02-12 15:03:30|109307.6|109282.6|109299.8|109274.8|109308.9|109283.9|109296.3|109271.3|18
1739372620000|2025-02-12 15:03:40|109300.8|109275.8|109311.5|109286.5|109311.6|109286.6|109300.8|109275.8|16
1739372630000|2025-02-12 15:03:50|109309.8|109284.8|109301.2|109276.2|109309.8|109284.8|109299.9|109274.9|12
1739372640000|2025-02-12 15:04:00|109300.5|109275.5|109272.6|109222.6|109300.5|109275.5|109257.7|109222.6|39
1739372650000|2025-02-12 15:04:10|109273.4|109223.4|109281.9|109231.9|109282.7|109232.7|109271.4|109221.4|18
1739372660000|2025-02-12 15:04:20|109285.7|109235.7|109283.7|109233.7|109285.7|109235.7|109282.4|109232.4|6
1739372670000|2025-02-12 15:04:30|109285.3|109235.3|109297.4|109247.4|109297.4|109247.4|109285.3|109235.3|6
1739372680000|2025-02-12 15:04:40|109299.5|109249.5|109298.7|109248.7|109303.2|109253.2|109298.7|109248.7|11
1739372690000|2025-02-12 15:04:50|109295.8|109245.8|109285.1|109235.1|109295.8|109245.8|109279.6|109229.6|9
1739372700000|2025-02-12 15:05:00|109284.3|109234.3|109287.1|109237.1|109287.2|109237.2|109284.1|109234.1|13
1739372710000|2025-02-12 15:05:10|109290.1|109240.1|109292.7|109242.7|109295.9|109245.9|109279.1|109229.1|27
1739372720000|2025-02-12 15:05:20|109291.8|109241.8|109294.3|109244.3|109298.7|109248.7|109290.6|109240.6|17
1739372730000|2025-02-12 15:05:30|109295.2|109245.2|109304.4|109254.4|109305.3|109255.3|109295.2|109245.2|14
1739372740000|2025-02-12 15:05:40|109302|109252|109297.9|109247.9|109302|109252|109297.9|109247.9|4
1739372750000|2025-02-12 15:05:50|109295.3|109245.3|109280.4|109230.4|109297.9|109247.9|109277.9|109227.9|27
1739372760000|2025-02-12 15:06:00|109278.4|109228.4|109273.8|109223.8|109278.7|109228.7|109270.2|109220.2|25
1739372770000|2025-02-12 15:06:10|109275|109225|109266.1|109216.1|109275|109225|109262.9|109212.9|25
1739372780000|2025-02-12 15:06:20|109267.8|109217.8|109269.2|109219.2|109270.2|109220.2|109264.4|109214.4|23
1739372790000|2025-02-12 15:06:30|109268.4|109218.4|109267.2|109217.2|109274.9|109224.9|109259.2|109209.2|28
1739372800000|2025-02-12 15:06:40|109264.7|109214.7|109272.3|109222.3|109272.3|109222.3|109262.6|109212.6|13
1739372810000|2025-02-12 15:06:50|109271.5|109221.5|109296.7|109246.7|109299.9|109249.9|109266|109216|34
1739372820000|2025-02-12 15:07:00|109297.6|109247.6|109303.2|109253.2|109331.2|109281.2|109297.6|109247.6|42
1739372830000|2025-02-12 15:07:10|109301.7|109251.7|109300.2|109250.2|109309.2|109259.2|109288.3|109238.3|39
1739372840000|2025-02-12 15:07:20|109301.5|109251.5|109283.6|109233.6|109303.3|109253.3|109275.1|109225.1|37
1739372850000|2025-02-12 15:07:30|109281.2|109231.2|109280.9|109230.9|109284.7|109234.7|109273.7|109223.7|19
1739372860000|2025-02-12 15:07:40|109281.8|109231.8|109273.2|109223.2|109284.8|109234.8|109273.2|109223.2|20
1739372870000|2025-02-12 15:07:50|109270.7|109220.7|109260.1|109210.1|109276.2|109226.2|109251.9|109201.9|23
1739372880000|2025-02-12 15:08:00|109257.1|109207.1|109247.8|109197.8|109257.1|109207.1|109244.8|109194.8|16
1739372890000|2025-02-12 15:08:10|109250|109200|109236.3|109186.3|109254.9|109204.9|109235.3|109185.3|23
1739372900000|2025-02-12 15:08:20|109236.6|109186.6|109244.2|109194.2|109247.7|109197.7|109235.1|109185.1|24
1739372910000|2025-02-12 15:08:30|109245|109195|109262.2|109212.2|109262.2|109212.2|109245|109195|36
1739372920000|2025-02-12 15:08:40|109263.8|109213.8|109270.4|109220.4|109274.5|109232.8|109257.8|109213.8|23
1739372930000|2025-02-12 15:08:50|109271.2|109221.2|109279.7|109229.7|109282.6|109232.6|109271.2|109221.2|20
1739372940000|2025-02-12 15:09:00|109281.3|109231.3|109290|109240|109291.8|109241.8|109281.3|109231.3|19
1739372950000|2025-02-12 15:09:10|109288.3|109238.3|109275.2|109225.2|109289.2|109239.2|109275.2|109225.2|28
1739372960000|2025-02-12 15:09:20|109277.1|109227.1|109256.7|109206.7|109277.1|109227.1|109256.7|109206.7|22
1739372970000|2025-02-12 15:09:30|109255.5|109205.5|109261.4|109211.4|109261.4|109211.4|109249.5|109199.5|22
1739372980000|2025-02-12 15:09:40|109262.8|109212.8|109260.2|109210.2|109267.4|109217.4|109260|109210|27
1739372990000|2025-02-12 15:09:50|109262.3|109212.3|109260.3|109210.3|109266.2|109216.2|109256.3|109206.3|23
1739373000000|2025-02-12 15:10:00|109261|109211|109270.6|109220.6|109270.6|109220.6|109257|109207|29
1739373010000|2025-02-12 15:10:10|109268.4|109218.4|109266.3|109216.3|109272|109222|109259.3|109209.3|19
1739373020000|2025-02-12 15:10:20|109268.1|109218.1|109288.4|109238.4|109290.6|109240.6|109267.3|109217.3|28
1739373030000|2025-02-12 15:10:30|109291.9|109241.9|109313.8|109263.8|109313.8|109263.8|109287.9|109239.9|20
1739373040000|2025-02-12 15:10:40|109315|109265|109319.7|109269.7|109335.5|109286|109305.6|109265|33
1739373050000|2025-02-12 15:10:50|109318.4|109268.4|109319.5|109294.5|109329.9|109297.3|109316.1|109268.4|35
1739373060000|2025-02-12 15:11:00|109319.7|109294.7|109330.6|109305.6|109332|109307|109318.3|109293.3|27
1739373070000|2025-02-12 15:11:10|109331.4|109306.4|109331.2|109306.2|109349.1|109315.1|109328.4|109290.3|42
1739373080000|2025-02-12 15:11:20|109331.7|109306.7|109339.2|109289.2|109341.2|109307.4|109330.4|109286.4|25
1739373090000|2025-02-12 15:11:30|109340.7|109290.7|109338.7|109288.7|109341.5|109291.5|109337.3|109287.3|18
1739373100000|2025-02-12 15:11:40|109337.9|109287.9|109345.1|109295.1|109348.4|109298.4|109334.1|109284.1|22
1739373110000|2025-02-12 15:11:50|109344.3|109294.3|109345.7|109295.7|109351.1|109301.1|109338.4|109288.4|29
1739373120000|2025-02-12 15:12:00|109343.5|109293.5|109359.9|109309.9|109359.9|109309.9|109342.9|109292.9|30
1739373130000|2025-02-12 15:12:10|109358.7|109308.7|109358.3|109308.3|109360.7|109310.7|109355.1|109305.1|38
1739373140000|2025-02-12 15:12:20|109359.1|109309.1|109331.8|109306.8|109359.1|109312.1|109328.7|109303.7|34
1739373150000|2025-02-12 15:12:30|109330.9|109305.9|109336.6|109286.6|109337.6|109311.4|109330.9|109285.6|25
1739373160000|2025-02-12 15:12:40|109337.4|109287.4|109335.3|109285.3|109343.3|109293.3|109332.5|109282.5|24
1739373170000|2025-02-12 15:12:50|109337.5|109287.5|109345.2|109295.2|109354.1|109304.1|109337.5|109287.5|21
1739373180000|2025-02-12 15:13:00|109341.1|109291.1|109343.5|109293.5|109345.3|109313.9|109329.9|109291.1|29
1739373190000|2025-02-12 15:13:10|109341.8|109291.8|109325.4|109300.4|109346.4|109314|109325.4|109291.8|25
1739373200000|2025-02-12 15:13:20|109324.5|109299.5|109320.2|109295.2|109327.2|109302.2|109311.8|109286.8|41
1739373210000|2025-02-12 15:13:30|109324.2|109299.2|109315.4|109290.4|109327.5|109302.5|109307.3|109282.3|28
1739373220000|2025-02-12 15:13:40|109314.4|109289.4|109310.1|109285.1|109316.9|109291.9|109308.4|109283.4|14
1739373230000|2025-02-12 15:13:50|109310.9|109285.9|109307.7|109282.7|109310.9|109285.9|109305.5|109280.5|12
1739373240000|2025-02-12 15:14:00|109308.5|109283.5|109322.9|109272.9|109326.8|109287.7|109308.5|109272.9|16
1739373250000|2025-02-12 15:14:10|109323.9|109273.9|109323.1|109298.1|109327.1|109300.8|109321.4|109272.3|19
1739373260000|2025-02-12 15:14:20|109324.8|109299.8|109321.2|109296.2|109324.9|109299.9|109318.9|109293.9|12
1739373270000|2025-02-12 15:14:30|109319.7|109294.7|109317.7|109292.7|109322.5|109297.5|109317.7|109292.7|23
1739373280000|2025-02-12 15:14:40|109316.5|109291.5|109325|109300|109326.2|109301.2|109310.8|109285.8|33
1739373290000|2025-02-12 15:14:50|109322.3|109297.3|109335.3|109310.3|109335.3|109310.3|109322.3|109297.3|28
1739373300000|2025-02-12 15:15:00|109335.1|109310.1|109339.4|109314.4|109339.4|109314.4|109329.1|109304.1|27
1739373310000|2025-02-12 15:15:10|109337.9|109312.9|109335.9|109310.9|109339.5|109314.5|109334.3|109309.3|28
1739373320000|2025-02-12 15:15:20|109334.5|109309.5|109349.7|109299.7|109351.6|109312.1|109334.1|109296.3|22
1739373330000|2025-02-12 15:15:30|109347.9|109297.9|109337.1|109287.1|109347.9|109297.9|109336.1|109286.1|30
1739373340000|2025-02-12 15:15:40|109338.8|109288.8|109341.4|109291.4|109341.4|109294.4|109313.9|109277.7|36
1739373350000|2025-02-12 15:15:50|109340|109290|109336.3|109286.3|109341.2|109291.2|109334.4|109284.4|21
1739373360000|2025-02-12 15:16:00|109335.4|109285.4|109337.1|109287.1|109338.2|109288.2|109335.4|109285.4|7
1739373370000|2025-02-12 15:16:10|109338.2|109288.2|109332.2|109282.2|109338.2|109293.7|109315.8|109281.3|13
1739373380000|2025-02-12 15:16:20|109331.2|109281.2|109337.5|109287.5|109338.4|109300.6|109314|109280.9|22
1739373390000|2025-02-12 15:16:30|109338.7|109288.7|109341.2|109291.2|109342.7|109292.7|109337.5|109287.5|19
1739373400000|2025-02-12 15:16:40|109344.1|109294.1|109334.2|109284.2|109345.7|109295.7|109334.2|109284.2|15
1739373410000|2025-02-12 15:16:50|109333.2|109283.2|109323|109273|109333.2|109289.6|109306.7|109270.7|35
1739373420000|2025-02-12 15:17:00|109323.8|109273.8|109313.2|109288.2|109338.9|109297.6|109313.2|109273.8|30
1739373430000|2025-02-12 15:17:10|109312.2|109287.2|109294.3|109269.3|109313.5|109288.5|109287.6|109262.6|37
1739373440000|2025-02-12 15:17:20|109293.4|109268.4|109303.8|109278.8|109317.5|109286.1|109293.4|109258.1|32
1739373450000|2025-02-12 15:17:30|109304.6|109279.6|109318.1|109293.1|109319.3|109294.3|109302.5|109277.5|16
1739373460000|2025-02-12 15:17:40|109317.1|109292.1|109322|109297|109323.4|109298.4|109313.4|109288.4|30
1739373470000|2025-02-12 15:17:50|109323.1|109298.1|109324.5|109299.5|109324.5|109299.5|109323.1|109298.1|3
1739373480000|2025-02-12 15:18:00|109323.4|109298.4|109322.5|109297.5|109323.8|109298.8|109318.6|109293.6|13
1739373490000|2025-02-12 15:18:10|109324.4|109299.4|109324.4|109299.4|109325.3|109300.3|109323.5|109298.5|5
1739373500000|2025-02-12 15:18:20|109323.5|109298.5|109346.2|109296.2|109352.1|109308|109323.5|109291.8|25
1739373510000|2025-02-12 15:18:30|109349.8|109299.8|109348.3|109298.3|109354.6|109304.6|109347.1|109297.1|24
1739373520000|2025-02-12 15:18:40|109345.5|109295.5|109358.1|109308.1|109359.3|109309.3|109344.5|109294.5|22
1739373530000|2025-02-12 15:18:50|109357.3|109307.3|109332.5|109307.5|109359.2|109318.9|109332.5|109307.3|29
1739373540000|2025-02-12 15:19:00|109331|109306|109344|109294|109347.8|109314|109328.2|109293.8|33
1739373550000|2025-02-12 15:19:10|109340.7|109290.7|109295.7|109270.7|109340.7|109290.7|109295.2|109270.2|30
1739373560000|2025-02-12 15:19:20|109295.2|109270.2|109278.5|109253.5|109299.3|109270.2|109275.5|109237|36
1739373570000|2025-02-12 15:19:30|109277.2|109252.2|109293.7|109243.7|109295|109265.4|109273.3|109237.7|44
1739373580000|2025-02-12 15:19:40|109293.4|109243.4|109287.9|109237.9|109293.4|109254|109271.9|109236.5|42
1739373590000|2025-02-12 15:19:50|109287.1|109237.1|109311.2|109261.2|109314.4|109269.1|109280.2|109237.1|31
1739373600000|2025-02-12 15:20:00|109310.2|109260.2|109302.7|109252.7|109310.2|109276.4|109301.4|109252.7|20
1739373610000|2025-02-12 15:20:10|109303.6|109253.6|109308.1|109258.1|109308.1|109258.1|109303.6|109253.6|18
1739373620000|2025-02-12 15:20:20|109307|109257|109298.9|109273.9|109311.3|109280.6|109298.8|109257|12
1739373630000|2025-02-12 15:20:30|109297.8|109272.8|109310.4|109285.4|109315.2|109285.4|109297.8|109264.2|13
1739373640000|2025-02-12 15:20:40|109311.5|109286.5|109307.3|109282.3|109316.6|109287.7|109304.9|109265|16
1739373650000|2025-02-12 15:20:50|109306.1|109281.1|109286.6|109261.6|109306.1|109281.1|109283.1|109258.1|32
1739373660000|2025-02-12 15:21:00|109285.7|109260.7|109293.3|109243.3|109293.3|109260.7|109279.4|109237.9|16
1739373670000|2025-02-12 15:21:10|109287.8|109262.8|109281.7|109256.7|109287.8|109262.8|109278.8|109253.8|16
1739373680000|2025-02-12 15:21:20|109282.7|109257.7|109279.8|109254.8|109287.7|109262.7|109279.8|109254.8|14
1739373690000|2025-02-12 15:21:30|109281.2|109256.2|109266.3|109241.3|109281.2|109256.2|109265.7|109240.7|18
1739373700000|2025-02-12 15:21:40|109267.3|109242.3|109264|109239|109267.3|109242.3|109259.4|109234.4|13
1739373710000|2025-02-12 15:21:50|109267|109242|109266.8|109241.8|109267.6|109242.6|109264.1|109239.1|13
1739373720000|2025-02-12 15:22:00|109265.9|109240.9|109258.4|109233.4|109275.3|109250.3|109257.5|109232.5|30
1739373730000|2025-02-12 15:22:10|109260.3|109235.3|109249.2|109224.2|109260.3|109235.3|109248.1|109223.1|18
1739373740000|2025-02-12 15:22:20|109250.8|109225.8|109233.2|109208.2|109264.5|109225.8|109230.5|109205.5|35
1739373750000|2025-02-12 15:22:30|109235.1|109210.1|109254.3|109229.3|109259.3|109231.5|109235.1|109204.9|28
1739373760000|2025-02-12 15:22:40|109255.3|109230.3|109273.4|109223.4|109274.8|109233.8|109254.8|109216.9|34
1739373770000|2025-02-12 15:22:50|109274.3|109224.3|109260.7|109210.7|109274.3|109233.1|109247.5|109210.7|31
1739373780000|2025-02-12 15:23:00|109262.7|109212.7|109266.8|109216.8|109269.9|109219.9|109262.7|109212.7|18
1739373790000|2025-02-12 15:23:10|109260.3|109235.3|109258.6|109233.6|109262.9|109237.9|109254.3|109229.3|37
1739373800000|2025-02-12 15:23:20|109260.1|109235.1|109251.5|109226.5|109260.1|109235.1|109250.6|109225.6|13
1739373810000|2025-02-12 15:23:30|109254.4|109229.4|109243|109218|109256.3|109231.3|109237.6|109212.6|27
1739373820000|2025-02-12 15:23:40|109244.1|109219.1|109235.3|109210.3|109244.1|109219.1|109235.3|109210.3|18
1739373830000|2025-02-12 15:23:50|109236.8|109211.8|109231.4|109206.4|109237.8|109212.8|109227.1|109202.1|31
1739373840000|2025-02-12 15:24:00|109230.3|109205.3|109226.9|109201.9|109230.3|109205.3|109225|109200|9
1739373850000|2025-02-12 15:24:10|109228|109203|109121.9|109071.9|109232.7|109207.7|109114|109061.8|56
1739373860000|2025-02-12 15:24:20|109120.6|109070.6|109007.5|108982.5|109122.8|109078.7|109007.5|108982.5|48
1739373870000|2025-02-12 15:24:30|109014|108989|109058.5|109033.5|109058.5|109033.5|109006.7|108981.7|23
1739373880000|2025-02-12 15:24:40|109054.7|109029.7|109067.4|109042.4|109084.4|109059.4|109046|109021|60
1739373890000|2025-02-12 15:24:50|109071.8|109046.8|109113.5|109088.5|109113.5|109088.5|109071.8|109046.8|42
1739373900000|2025-02-12 15:25:00|109107.5|109082.5|109099.7|109049.7|109115.9|109090.9|109087.3|109045.3|35
1739373910000|2025-02-12 15:25:10|109107.1|109057.1|109095.4|109045.4|109109.9|109059.9|109083.2|109033.2|40
1739373920000|2025-02-12 15:25:20|109088.5|109038.5|109079.5|109029.5|109099.2|109049.2|109042|109011.6|38
1739373930000|2025-02-12 15:25:30|109085.1|109035.1|109087.4|109062.4|109093.3|109063.4|109073.9|109031.4|26
1739373940000|2025-02-12 15:25:40|109084|109059|109126.2|109076.2|109126.2|109080.5|109084|109046.5|36
1739373950000|2025-02-12 15:25:50|109123.9|109073.9|109110.9|109085.9|109128.7|109100.1|109108|109067.8|46
1739373960000|2025-02-12 15:26:00|109110|109085|109124.8|109074.8|109124.8|109089|109105.8|109063.4|34
1739373970000|2025-02-12 15:26:10|109122.3|109072.3|109141.7|109116.7|109150.9|109123.7|109122.3|109072.3|58
1739373980000|2025-02-12 15:26:20|109148.9|109098.9|109089.8|109064.8|109157.3|109110.7|109087.3|109056|54
1739373990000|2025-02-12 15:26:30|109079.5|109054.5|109083.7|109058.7|109095.4|109060.9|109065.9|109033.4|44
1739374000000|2025-02-12 15:26:40|109082.9|109057.9|109078.2|109053.2|109089|109058.1|109069.3|109037.9|47
1739374010000|2025-02-12 15:26:50|109077|109052|109081.4|109056.4|109085|109060|109070.9|109045.9|36
1739374020000|2025-02-12 15:27:00|109082|109057|109037.2|109012.2|109085.6|109060.6|109030.9|108992.6|57
1739374030000|2025-02-12 15:27:10|109036.4|109011.4|109047.5|109022.5|109062.9|109032.6|109030.8|109005.8|42
1739374040000|2025-02-12 15:27:20|109048.3|109023.3|109035.2|108985.2|109055.5|109023.3|109027.4|108977.4|49
1739374050000|2025-02-12 15:27:30|109029.9|108979.9|109035|108985|109052.2|109002.2|109029.9|108979.9|42
1739374060000|2025-02-12 15:27:40|109033.3|108983.3|109051.2|109001.2|109052.1|109002.1|109029|108979|34
1739374070000|2025-02-12 15:27:50|109055.4|109005.4|109066.8|109016.8|109073.8|109018.5|109051.2|109000.4|40
1739374080000|2025-02-12 15:28:00|109067.7|109017.7|109127.6|109077.6|109132.8|109082.8|109062.2|109012.2|45
1739374090000|2025-02-12 15:28:10|109128.6|109078.6|109128.2|109078.2|109135.3|109085.3|109125.7|109075.7|52
1739374100000|2025-02-12 15:28:20|109129|109079|109131.6|109081.6|109138.9|109088.9|109127.4|109077.4|25
1739374110000|2025-02-12 15:28:30|109130|109080|109123.9|109073.9|109130|109080|109115.3|109065.3|29
1739374120000|2025-02-12 15:28:40|109125.5|109075.5|109137.5|109087.5|109137.8|109087.8|109121.4|109071.4|31
1739374130000|2025-02-12 15:28:50|109138.7|109088.7|109138.4|109088.4|109139.3|109089.3|109130.6|109080.6|25
1739374140000|2025-02-12 15:29:00|109137.5|109087.5|109145.9|109095.9|109153.4|109103.4|109135.8|109085.8|37
1739374150000|2025-02-12 15:29:10|109142.7|109092.7|109156.7|109106.7|109156.7|109106.7|109142.7|109092.7|23
1739374160000|2025-02-12 15:29:20|109157.3|109107.3|109163.1|109113.1|109163.1|109113.1|109151.3|109101.3|36
1739374170000|2025-02-12 15:29:30|109162.9|109112.9|109151.9|109101.9|109166.2|109116.2|109145.3|109095.3|42
1739374180000|2025-02-12 15:29:40|109150|109100|109142.6|109092.6|109150.6|109100.6|109139.5|109089.5|26
1739374190000|2025-02-12 15:29:50|109142.1|109092.1|109132.1|109082.1|109142.1|109092.1|109131.5|109081.5|20
1739374200000|2025-02-12 15:30:00|109136.4|109086.4|109165.7|109115.7|109165.7|109115.7|109130|109080|35
1739374210000|2025-02-12 15:30:10|109159|109109|109143.9|109093.9|109165|109115|109139.3|109089.3|27
1739374220000|2025-02-12 15:30:20|109142.2|109092.2|109118.6|109068.6|109145.8|109095.8|109116.6|109066.6|28
1739374230000|2025-02-12 15:30:30|109119.4|109069.4|109137.7|109087.7|109138.2|109088.2|109119.4|109069.4|27
1739374240000|2025-02-12 15:30:40|109136|109086|109127.5|109077.5|109137.1|109087.1|109123.7|109073.7|27
1739374250000|2025-02-12 15:30:50|109126.2|109076.2|109144.6|109094.6|109144.6|109094.6|109125.3|109075.3|15
1739374260000|2025-02-12 15:31:00|109148.2|109098.2|109132.8|109082.8|109155|109105|109120.9|109070.9|33
1739374270000|2025-02-12 15:31:10|109134.4|109084.4|109133.9|109083.9|109138.4|109088.4|109128.7|109078.7|26
1739374280000|2025-02-12 15:31:20|109135.6|109085.6|109145.3|109095.3|109151.6|109101.6|109135.6|109085.6|13
1739374290000|2025-02-12 15:31:30|109145.5|109095.5|109154.3|109104.3|109156.8|109106.8|109135.9|109085.9|36
1739374300000|2025-02-12 15:31:40|109152.7|109102.7|109155.1|109105.1|109156|109106|109144.9|109094.9|29
1739374310000|2025-02-12 15:31:50|109159.1|109109.1|109146.9|109096.9|109159.1|109109.1|109144.9|109094.9|25
1739374320000|2025-02-12 15:32:00|109146.1|109096.1|109149.8|109099.8|109156.6|109106.6|109141.9|109091.9|32
1739374330000|2025-02-12 15:32:10|109148.9|109098.9|109153.9|109103.9|109159.9|109109.9|109148.9|109098.9|31
1739374340000|2025-02-12 15:32:20|109151.5|109101.5|109159.4|109109.4|109160.5|109110.5|109149.5|109099.5|29
1739374350000|2025-02-12 15:32:30|109161.8|109111.8|109152.1|109127.1|109162|109129.5|109148.2|109106.5|23
1739374360000|2025-02-12 15:32:40|109153.8|109128.8|109144.8|109119.8|109153.8|109128.8|109144.1|109119.1|13
1739374370000|2025-02-12 15:32:50|109145.6|109120.6|109135|109110|109148.7|109123.7|109128.8|109103.8|39
1739374380000|2025-02-12 15:33:00|109131.9|109106.9|109135.9|109085.9|109139.5|109110|109130.2|109083.4|13
1739374390000|2025-02-12 15:33:10|109137.5|109087.5|109121.5|109071.5|109143.5|109093.5|109114.8|109064.8|24
1739374400000|2025-02-12 15:33:20|109121.4|109071.4|109141.2|109116.2|109147.5|109118.5|109121.4|109071.4|26
1739374410000|2025-02-12 15:33:30|109139.8|109114.8|109139.5|109114.5|109142.9|109114.8|109133.2|109090.4|19
1739374420000|2025-02-12 15:33:40|109140.6|109115.6|109134.1|109109.1|109153.1|109120.9|109128.2|109099.1|36
1739374430000|2025-02-12 15:33:50|109131.4|109106.4|109137.5|109087.5|109138.7|109106.4|109128.1|109078.1|23
1739374440000|2025-02-12 15:34:00|109135.9|109085.9|109128.6|109078.6|109142.2|109092.2|109111.1|109074.8|40
1739374450000|2025-02-12 15:34:10|109129.9|109079.9|109104|109054|109131.9|109081.9|109094.1|109054|28
1739374460000|2025-02-12 15:34:20|109103.3|109053.3|109089.7|109064.7|109105.3|109068.1|109083.4|109048.2|31
1739374470000|2025-02-12 15:34:30|109090.4|109065.4|109096.5|109046.5|109104.6|109065.4|109089.3|109043.2|22
1739374480000|2025-02-12 15:34:40|109095.7|109045.7|109059.5|109034.5|109095.7|109045.7|109054.1|109027.9|41
1739374490000|2025-02-12 15:34:50|109058.5|109033.5|109061.4|109036.4|109073.9|109048.9|109058.5|109033.5|27
1739374500000|2025-02-12 15:35:00|109062.3|109037.3|109063.9|109038.9|109083.4|109043|109050.9|109011.4|38
1739374510000|2025-02-12 15:35:10|109064.7|109039.7|109077.7|109052.7|109097|109062.2|109064.2|109033.8|41
1739374520000|2025-02-12 15:35:20|109078.9|109053.9|109067.7|109042.7|109084.7|109059.7|109067.7|109042.7|25
1739374530000|2025-02-12 15:35:30|109066.8|109041.8|109067.8|109017.8|109075.7|109041.8|109058.2|109015.7|17
1739374540000|2025-02-12 15:35:40|109066.1|109016.1|109046.9|109021.9|109066.1|109028.2|109046.9|109016.1|12
1739374550000|2025-02-12 15:35:50|109048|109023|109059.9|109034.9|109066.6|109041.6|109046.8|109021.8|30
1739374560000|2025-02-12 15:36:00|109060.5|109035.5|109062.9|109037.9|109063.9|109038.9|109059.3|109034.3|15
1739374570000|2025-02-12 15:36:10|109060.8|109035.8|109056.9|109006.9|109061.9|109036.9|109051.3|109005.3|18
1739374580000|2025-02-12 15:36:20|109057.8|109007.8|109038.5|108988.5|109058.2|109009.3|109028.8|108986.5|21
1739374590000|2025-02-12 15:36:30|109040.8|108990.8|109023.6|108998.6|109041.3|108998.8|109017.7|108982.3|41
1739374600000|2025-02-12 15:36:40|109022|108997|109032.2|108982.2|109043.3|108999.3|109022|108980.6|33
1739374610000|2025-02-12 15:36:50|109033.5|108983.5|109028.2|109003.2|109041.9|109007.5|109028.2|108983.5|19
1739374620000|2025-02-12 15:37:00|109032.5|109007.5|109038.7|108988.7|109047.1|109007.5|109017|108986.4|29
1739374630000|2025-02-12 15:37:10|109037.4|108987.4|109032.5|108982.5|109037.4|108987.4|109032.5|108982.5|11
1739374640000|2025-02-12 15:37:20|109033.5|108983.5|109030|109005|109033.5|109005|109016.6|108978.9|17
1739374650000|2025-02-12 15:37:30|109029|109004|109040.9|108990.9|109044|109008.2|109028.8|108989.6|14
1739374660000|2025-02-12 15:37:40|109042.7|108992.7|109036.7|108986.7|109042.7|108992.7|109034.4|108984.4|27
1739374670000|2025-02-12 15:37:50|109037.5|108987.5|109024.4|108999.4|109044.2|109006.2|109017.3|108983.1|28
1739374680000|2025-02-12 15:38:00|109022.5|108997.5|109017.8|108992.8|109036.5|109003.7|109009.2|108978.6|41
1739374690000|2025-02-12 15:38:10|109023|108998|109023.2|108998.2|109033.6|109003.5|109021.3|108976.6|26
1739374700000|2025-02-12 15:38:20|109028.5|109003.5|108921.9|108836|109045.6|109003.5|108910.7|108816.4|37
1739374710000|2025-02-12 15:38:30|108934.8|108855.1|108969.6|108919.6|108992.1|108937.9|108877.8|108812.2|77
1739374720000|2025-02-12 15:38:40|108969.8|108919.8|108983.4|108933.4|109009.4|108948.4|108961.4|108859.4|43
1739374730000|2025-02-12 15:38:50|108978.6|108928.6|108905.9|108855.9|108986.2|108928.6|108897.6|108847.6|47
1739374740000|2025-02-12 15:39:00|108902.4|108852.4|108919.9|108849|108925.8|108862.5|108851.7|108766.7|49
1739374750000|2025-02-12 15:39:10|108909.4|108859.4|108898.2|108848.2|108915.9|108865.9|108879.2|108802.1|51
1739374760000|2025-02-12 15:39:20|108897.2|108847.2|108883.1|108833.1|108911.8|108868.5|108871.2|108821.2|56
1739374770000|2025-02-12 15:39:30|108885.2|108835.2|108886.9|108836.9|108905.7|108855.7|108879.7|108829.7|44
1739374780000|2025-02-12 15:39:40|108885.3|108835.3|108855|108805|108894|108840.3|108854.6|108791.5|45
1739374790000|2025-02-12 15:39:50|108853.7|108803.7|108858.1|108742.1|108901.2|108818.9|108835.1|108720|46
1739374800000|2025-02-12 15:40:00|108856.5|108740.5|108847.7|108731.7|108878.1|108762.1|108835|108730|37
1739374810000|2025-02-12 15:40:10|108849.4|108733.4|108885|108781.5|108899.7|108783.7|108845|108731.7|35
1739374820000|2025-02-12 15:40:20|108890|108782.8|108885.7|108780|108908.5|108792.5|108875|108770|45
1739374830000|2025-02-12 15:40:30|108875|108770|108917.5|108867.5|108922.5|108872.5|108855|108760|44
1739374840000|2025-02-12 15:40:40|108920|108870|108925|108845.3|108953.3|108881.8|108915|108834|42
1739374850000|2025-02-12 15:40:50|108930|108844.4|108929.4|108841.1|108944.5|108849.9|108925|108833.3|25
1739374860000|2025-02-12 15:41:00|108936|108847.7|108923.3|108838.2|108950|108849.3|108920|108835.4|29
1739374870000|2025-02-12 15:41:10|108926.6|108837.4|108917.9|108833.1|108928.2|108844.2|108870.1|108807.8|30
1739374880000|2025-02-12 15:41:20|108936.6|108820.6|108935|108839.9|108956.8|108852.9|108910|108820.6|30
1739374890000|2025-02-12 15:41:30|108930|108834|108986.1|108886|108991.3|108887.7|108915|108822.4|26
1739374900000|2025-02-12 15:41:40|108981.7|108889|108990.5|108889.9|108990.5|108889.9|108974.5|108881.3|20
1739374910000|2025-02-12 15:41:50|108995.3|108894.7|108989.2|108892.6|109000.4|108897.1|108986.3|108891|19
1739374920000|2025-02-12 15:42:00|108990.9|108889.3|108965.9|108867.7|108990.9|108889.3|108964.3|108867.5|22
1739374930000|2025-02-12 15:42:10|108969.3|108862.2|108944.4|108846.1|108969.3|108867.7|108941.6|108843.2|25
1739374940000|2025-02-12 15:42:20|108949.3|108847.8|108953.4|108850.9|108954.9|108856.3|108948.9|108847.2|24
1739374950000|2025-02-12 15:42:30|108960|108849.7|108941.5|108831.3|108960.7|108850.1|108939.1|108831.3|20
1739374960000|2025-02-12 15:42:40|108942|108837.7|108941.7|108837|108942|108837.7|108941|108833.3|3
1739374970000|2025-02-12 15:42:50|108950.2|108845.6|108929.3|108819|108961.3|108852.6|108924|108811.9|24
1739374980000|2025-02-12 15:43:00|108932|108824.2|108915.5|108804.2|108932|108824.2|108905.9|108794.3|20
1739374990000|2025-02-12 15:43:10|108915.2|108813.4|108911.9|108816.2|108917.5|108822.4|108911.9|108801.1|15
1739375000000|2025-02-12 15:43:20|108914.4|108822.4|108926.9|108841.8|108935.3|108843.3|108893.3|108811|32
1739375010000|2025-02-12 15:43:30|108923.5|108833.9|108937.5|108860.2|108947.7|108861.2|108923.5|108833.9|38
1739375020000|2025-02-12 15:43:40|108946.3|108852.4|108955.1|108878.7|108964|108878.7|108931.6|108847.7|41
1739375030000|2025-02-12 15:43:50|108958.7|108886.1|108969.7|108886.1|108978.9|108886.1|108958.7|108880.5|35
1739375040000|2025-02-12 15:44:00|108975.3|108879|108958.6|108868.5|108978.9|108879|108952.6|108863.7|35
1739375050000|2025-02-12 15:44:10|108952.6|108870|108942.4|108868.3|108965|108874.2|108924.2|108860|29
1739375060000|2025-02-12 15:44:20|108945.7|108870|108965.5|108878.1|108965.5|108888.5|108932.4|108860.7|36
1739375070000|2025-02-12 15:44:30|108958.2|108875.1|108946.8|108866|108965.5|108875.1|108946.8|108859.4|27
1739375080000|2025-02-12 15:44:40|108952.5|108868.4|108959.5|108868.6|108959.5|108880|108952.5|108855.8|26
1739375090000|2025-02-12 15:44:50|108952.8|108867.8|108929.8|108835.2|108959.5|108868.6|108929.8|108835.2|18
1739375100000|2025-02-12 15:45:00|108928.9|108836.6|108911.9|108820.8|108937.4|108841.5|108911.9|108820.8|24
1739375110000|2025-02-12 15:45:10|108911.3|108823.8|108932.9|108832.9|108936.6|108838.4|108911.3|108820.8|17
1739375120000|2025-02-12 15:45:20|108931.9|108838.6|108941.4|108853.2|108941.4|108853.2|108922.8|108832.3|19
1739375130000|2025-02-12 15:45:30|108934.7|108849.8|108962|108877.7|108966.1|108877.7|108934.7|108846.3|17
1739375140000|2025-02-12 15:45:40|108960|108880|108983.3|108882.4|108983.3|108890|108960|108880|15
1739375150000|2025-02-12 15:45:50|108981.4|108885.7|109011.2|108916.6|109020|108925.9|108981.4|108883.6|29
1739375160000|2025-02-12 15:46:00|109013|108919.3|109011.8|108919.5|109021.5|108928.5|109003.8|108910.1|26
1739375170000|2025-02-12 15:46:10|109008.5|108912|109008.6|108916|109015.5|108919.5|108996.8|108903.4|24
1739375180000|2025-02-12 15:46:20|109002.4|108917.4|108959.8|108909.8|109008.2|108917.4|108959.8|108886.3|24
1739375190000|2025-02-12 15:46:30|108959|108909|108968.6|108918.6|108968.6|108918.6|108934.8|108895.5|27
1739375200000|2025-02-12 15:46:40|108969.6|108919.6|108982.3|108932.3|108984.8|108934.8|108966.8|108916.8|20
1739375210000|2025-02-12 15:46:50|108983.4|108933.4|108995.3|108945.3|108995.3|108945.3|108982.5|108932.5|25
1739375220000|2025-02-12 15:47:00|108996.4|108946.4|108995.7|108945.7|108998.9|108958|108981.2|108936.7|39
1739375230000|2025-02-12 15:47:10|108994.5|108944.5|108985.2|108935.2|108996.3|108946.3|108984.2|108934.2|19
1739375240000|2025-02-12 15:47:20|108986.3|108936.3|108984.3|108934.3|108990|108940|108979.3|108929.3|31
1739375250000|2025-02-12 15:47:30|108985.8|108935.8|108980.2|108930.2|108986.7|108936.7|108974.7|108924.7|28
1739375260000|2025-02-12 15:47:40|108981.2|108931.2|108979.4|108929.4|108985.3|108935.3|108972.6|108922.6|32
1739375270000|2025-02-12 15:47:50|108978.4|108928.4|108981.3|108931.3|108982.2|108932.2|108971.3|108921.3|27
1739375280000|2025-02-12 15:48:00|108984.5|108934.5|108975|108925|108987.2|108943.3|108968.3|108924.5|27
1739375290000|2025-02-12 15:48:10|108973.3|108923.3|108920.6|108895.6|108975|108940.1|108920.6|108889.2|29
1739375300000|2025-02-12 15:48:20|108923.2|108898.2|108929|108904|108952.4|108920.1|108923.2|108892|34
1739375310000|2025-02-12 15:48:30|108923.3|108898.3|108926.8|108901.8|108949.9|108918.3|108915.7|108890.7|33
1739375320000|2025-02-12 15:48:40|108928.8|108903.8|108913.8|108888.8|108928.8|108903.8|108904.7|108864.6|46
1739375330000|2025-02-12 15:48:50|108912.9|108887.9|108967.7|108942.7|108968.8|108943.8|108900.3|108864.8|49
1739375340000|2025-02-12 15:49:00|108976.1|108951.1|108958.3|108908.3|108994.9|108969.9|108951.4|108905.6|47
1739375350000|2025-02-12 15:49:10|108957.4|108907.4|108960.1|108910.1|108960.4|108910.4|108950.9|108900.9|22
1739375360000|2025-02-12 15:49:20|108952.1|108902.1|108957.5|108907.5|108962.2|108912.2|108950.9|108900.9|19
1739375370000|2025-02-12 15:49:30|108955.8|108905.8|108961.8|108911.8|108970.5|108926.2|108951.2|108904.5|30
1739375380000|2025-02-12 15:49:40|108959.2|108909.2|108952|108902|108962.8|108912.8|108951.2|108901.2|30
1739375390000|2025-02-12 15:49:50|108949|108899|108931.5|108881.5|108952.5|108902.5|108919.3|108881.5|33
1739375400000|2025-02-12 15:50:00|108918.8|108893.8|108938.5|108888.5|108938.5|108893.8|108912.6|108881.2|22
1739375410000|2025-02-12 15:50:10|108935.2|108885.2|108956.5|108906.5|108959.3|108909.3|108935.2|108885.2|32
1739375420000|2025-02-12 15:50:20|108957.4|108907.4|108970.7|108920.7|108970.7|108920.7|108954|108904|27
1739375430000|2025-02-12 15:50:30|108971.4|108921.4|108984.4|108934.4|108991.8|108941.8|108968.9|108918.9|35
1739375440000|2025-02-12 15:50:40|108983.5|108933.5|108989.8|108939.8|108993.3|108954.7|108979.7|108931.5|40
1739375450000|2025-02-12 15:50:50|108990.9|108940.9|108992|108942|108995.2|108945.2|108989.5|108939.5|30
1739375460000|2025-02-12 15:51:00|108996.7|108946.7|108992.3|108942.3|109001.7|108961.4|108983|108933|53
1739375470000|2025-02-12 15:51:10|108991.3|108941.3|108997.6|108947.6|109000.4|108950.4|108985.8|108935.8|32
1739375480000|2025-02-12 15:51:20|108997.1|108947.1|109025|108975|109026.1|108976.1|108997.1|108947.1|35
1739375490000|2025-02-12 15:51:30|109023.8|108973.8|109006|108956|109024|108974|108999.4|108949.4|36
1739375500000|2025-02-12 15:51:40|109007.5|108957.5|109004.9|108954.9|109009.4|108959.4|109000.8|108950.8|29
1739375510000|2025-02-12 15:51:50|109006|108956|109013|108963|109018.2|108968.2|109006|108956|32
1739375520000|2025-02-12 15:52:00|109012|108962|109012.5|108962.5|109014.6|108964.6|109007.2|108957.2|30
1739375530000|2025-02-12 15:52:10|109011.4|108961.4|109006.3|108956.3|109012.5|108962.5|109004.7|108954.7|20
1739375540000|2025-02-12 15:52:20|109002.4|108952.4|109007.5|108957.5|109009.1|108976.7|108992.3|108946.2|37
1739375550000|2025-02-12 15:52:30|109008.5|108958.5|109005|108955|109011.3|108963.3|108988.3|108944.1|32
1739375560000|2025-02-12 15:52:40|109006|108956|108997.9|108947.9|109007.9|108957.9|108997.9|108947.9|33
1739375570000|2025-02-12 15:52:50|108998.9|108948.9|108981.8|108956.8|109004.8|108964|108981.8|108947.6|27
1739375580000|2025-02-12 15:53:00|108980.8|108955.8|108988.3|108938.3|108998.4|108958.3|108978.9|108934.9|44
1739375590000|2025-02-12 15:53:10|108990|108940|109007|108957|109009|108959|108990|108940|28
1739375600000|2025-02-12 15:53:20|109008.7|108958.7|108994.6|108944.6|109008.8|108958.8|108992.4|108942.4|32
1739375610000|2025-02-12 15:53:30|108996.2|108946.2|108992.9|108942.9|109000.5|108950.5|108989.5|108939.5|22
1739375620000|2025-02-12 15:53:40|108991.8|108941.8|108981.6|108931.6|108992.7|108942.7|108979.4|108929.4|36
1739375630000|2025-02-12 15:53:50|108980.8|108930.8|108988.2|108938.2|108988.2|108938.2|108973.5|108923.5|33
1739375640000|2025-02-12 15:54:00|108987.1|108937.1|108970.8|108920.8|108990.1|108940.1|108969.1|108919.1|24
1739375650000|2025-02-12 15:54:10|108969.1|108919.1|108982.4|108932.4|108983.2|108933.2|108968|108918|33
1739375660000|2025-02-12 15:54:20|108981.4|108931.4|108984.2|108934.2|108986.3|108943.9|108968.9|108929.3|23
1739375670000|2025-02-12 15:54:30|108988.4|108938.4|108957.4|108932.4|108989.6|108939.6|108955.2|108905.2|37
1739375680000|2025-02-12 15:54:40|108963.3|108913.3|108966.8|108916.8|108968.6|108918.6|108951.2|108901.2|29
1739375690000|2025-02-12 15:54:50|108966|108916|108972.7|108922.7|108974.2|108924.2|108966|108916|30
1739375700000|2025-02-12 15:55:00|108970|108920|108985.3|108935.3|108988.2|108938.2|108970|108920|37
1739375710000|2025-02-12 15:55:10|108984.3|108934.3|108989.9|108939.9|108993.5|108943.5|108973.6|108923.6|38
1739375720000|2025-02-12 15:55:20|108989.1|108939.1|108970.3|108920.3|108991.9|108941.9|108966.6|108916.6|30
1739375730000|2025-02-12 15:55:30|108971.5|108921.5|108949.8|108924.8|108971.5|108931.6|108940.1|108890.1|48
1739375740000|2025-02-12 15:55:40|108948.8|108923.8|108967.6|108917.6|108974.6|108927.8|108948.8|108911.3|32
1739375750000|2025-02-12 15:55:50|108966.7|108916.7|108971.9|108921.9|108982.3|108937.9|108956.3|108916.7|33
1739375760000|2025-02-12 15:56:00|108970.8|108920.8|108962.8|108912.8|108970.8|108920.8|108956.6|108906.6|41
1739375770000|2025-02-12 15:56:10|108964.4|108914.4|108975.8|108925.8|108979.4|108947.9|108964.2|108914.2|31
1739375780000|2025-02-12 15:56:20|108973.9|108923.9|108958.8|108933.8|108986.5|108936.5|108956.8|108923.9|32
1739375790000|2025-02-12 15:56:30|108958|108933|108963.9|108913.9|108972.1|108933.4|108953.6|108913.9|29
1739375800000|2025-02-12 15:56:40|108962.2|108912.2|108965.2|108915.2|108968|108918|108961.4|108911.4|24
1739375810000|2025-02-12 15:56:50|108966.8|108916.8|108979.1|108929.1|108981.8|108931.8|108960.1|108910.1|37
1739375820000|2025-02-12 15:57:00|108977.3|108927.3|108973.5|108923.5|108978.5|108928.5|108969.8|108919.8|28
1739375830000|2025-02-12 15:57:10|108965.8|108940.8|108968|108943|108973|108945.1|108949.1|108912.6|50
1739375840000|2025-02-12 15:57:20|108964.3|108939.3|108972.2|108947.2|108975.6|108950.6|108964.3|108939.3|19
1739375850000|2025-02-12 15:57:30|108968.3|108943.3|108970.9|108945.9|108973.1|108948.1|108958.4|108933.4|41
1739375860000|2025-02-12 15:57:40|108968.9|108943.9|108968.7|108943.7|108970.3|108945.3|108959.7|108934.7|38
1739375870000|2025-02-12 15:57:50|108970.2|108945.2|108971|108946|108972.7|108947.7|108963.3|108938.3|36
1739375880000|2025-02-12 15:58:00|108970.1|108945.1|108966.7|108941.7|108981.8|108956.8|108959.7|108934.7|38
1739375890000|2025-02-12 15:58:10|108967.5|108942.5|108968.4|108943.4|108974.5|108949.5|108964.8|108939.8|42
1739375900000|2025-02-12 15:58:20|108969.5|108944.5|108957.7|108932.7|108969.5|108944.5|108956.8|108931.8|39
1739375910000|2025-02-12 15:58:30|108957.1|108932.1|108964.3|108939.3|108967|108942|108950.3|108925.3|28
1739375920000|2025-02-12 15:58:40|108964.8|108939.8|108967|108942|108970.3|108945.3|108962.1|108937.1|30
1739375930000|2025-02-12 15:58:50|108967.8|108942.8|108960.5|108935.5|108967.8|108942.8|108954.4|108929.4|32
1739375940000|2025-02-12 15:59:00|108959.6|108934.6|108952.8|108927.8|108959.6|108934.6|108949.8|108924.8|24
1739375950000|2025-02-12 15:59:10|108953.6|108928.6|108947.9|108922.9|108954|108929|108945.9|108920.9|27
1739375960000|2025-02-12 15:59:20|108948.8|108923.8|108949.6|108924.6|108955.2|108930.2|108945|108920|28
1739375970000|2025-02-12 15:59:30|108948.4|108923.4|108939.7|108914.7|108948.4|108923.4|108938.6|108913.6|25
1739375980000|2025-02-12 15:59:40|108938.9|108913.9|108930.4|108905.4|108942.4|108917.4|108930.4|108905.4|27
1739375990000|2025-02-12 15:59:50|108928|108903|108945.9|108920.9|108945.9|108920.9|108928|108903|43
1739376000000|2025-02-12 16:00:00|108945|108920|108948.9|108923.9|108948.9|108923.9|108939.9|108914.9|34
1739376010000|2025-02-12 16:00:10|108950.1|108925.1|108944.2|108919.2|108954.8|108929.8|108937.2|108912.2|31
1739376020000|2025-02-12 16:00:20|108945.9|108920.9|108950.3|108925.3|108950.3|108925.3|108944.2|108919.2|33
1739376030000|2025-02-12 16:00:30|108948.5|108923.5|108961.8|108936.8|108967.2|108942.2|108948.5|108923.5|33
1739376040000|2025-02-12 16:00:40|108961|108936|108977|108952|108980.4|108955.4|108959.2|108934.2|46
1739376050000|2025-02-12 16:00:50|108977.8|108952.8|108968.7|108943.7|108982.9|108957.9|108968.7|108943.7|43
1739376060000|2025-02-12 16:01:00|108967|108942|108970.5|108945.5|108975|108950|108965.8|108940.8|27
1739376070000|2025-02-12 16:01:10|108969.4|108944.4|108967.7|108942.7|108970.4|108945.4|108964.5|108939.5|30
1739376080000|2025-02-12 16:01:20|108968.5|108943.5|108968.8|108943.8|108984.1|108959.1|108968.5|108943.5|31
1739376090000|2025-02-12 16:01:30|108967.1|108942.1|108957.7|108932.7|108967.1|108942.1|108953.7|108928.7|28
1739376100000|2025-02-12 16:01:40|108955.4|108930.4|108935.9|108910.9|108961.7|108936.7|108935.9|108910.9|32
1739376110000|2025-02-12 16:01:50|108936.3|108911.3|108931|108906|108936.3|108911.3|108923.4|108898.4|34
1739376120000|2025-02-12 16:02:00|108929.8|108904.8|108930.8|108905.8|108942.1|108917.1|108924|108899|32
1739376130000|2025-02-12 16:02:10|108929.8|108904.8|108935.5|108910.5|108942.7|108917.7|108928.9|108903.9|31
1739376140000|2025-02-12 16:02:20|108934.6|108909.6|108944.2|108919.2|108952|108927|108933.7|108908.7|31
1739376150000|2025-02-12 16:02:30|108943.1|108918.1|108946.7|108921.7|108947|108922|108936.2|108911.2|34
1739376160000|2025-02-12 16:02:40|108948.4|108923.4|108950.1|108925.1|108954.1|108929.1|108948.4|108923.4|18
1739376170000|2025-02-12 16:02:50|108950.9|108925.9|108950.3|108925.3|108952.5|108927.5|108942|108917|15
1739376180000|2025-02-12 16:03:00|108947|108922|108939.4|108914.4|108950.1|108925.1|108936.2|108911.2|23
1739376190000|2025-02-12 16:03:10|108938.6|108913.6|108930.7|108905.7|108939.4|108914.4|108928.7|108903.7|28
1739376200000|2025-02-12 16:03:20|108929.9|108904.9|108935.9|108910.9|108942.9|108917.9|108928.2|108903.2|26
1739376210000|2025-02-12 16:03:30|108938.8|108913.8|108948.9|108923.9|108951.1|108926.1|108937.2|108912.2|26
1739376220000|2025-02-12 16:03:40|108947.9|108922.9|108989.4|108939.4|108994.2|108954.9|108947|108922|31
1739376230000|2025-02-12 16:03:50|108990.4|108940.4|108993.6|108968.6|109001.2|108974.4|108986|108940.4|40
1739376240000|2025-02-12 16:04:00|108995.3|108970.3|108989.8|108964.8|108996.6|108971.6|108989.8|108964.8|21
1739376250000|2025-02-12 16:04:10|108989.2|108964.2|108985.8|108960.8|108990.7|108965.7|108984.3|108959.3|23
1739376260000|2025-02-12 16:04:20|108984.6|108959.6|108990.1|108965.1|108990.1|108965.1|108977.5|108952.5|21
1739376270000|2025-02-12 16:04:30|108988.9|108963.9|108999.2|108974.2|108999.2|108974.2|108988.9|108963.9|12
1739376280000|2025-02-12 16:04:40|109000|108975|109006.2|108981.2|109010.6|108985.6|108996.1|108971.1|25
1739376290000|2025-02-12 16:04:50|109007|108982|109029.5|109004.5|109031.6|109006.6|109006.2|108981.2|30
1739376300000|2025-02-12 16:05:00|109027.9|109002.9|109049.3|108999.3|109049.3|109004.6|109024.4|108983.2|35
1739376310000|2025-02-12 16:05:10|109047.9|108997.9|109054.3|109004.3|109061.4|109011.4|109030.6|108993.1|42
1739376320000|2025-02-12 16:05:20|109055.3|109005.3|109062.9|109012.9|109062.9|109012.9|109054.3|109004.3|11
1739376330000|2025-02-12 16:05:30|109062.1|109012.1|109047.5|108997.5|109067.3|109017.3|109047.5|108997.5|18
1739376340000|2025-02-12 16:05:40|109046.1|108996.1|109042.2|108992.2|109046.1|108996.1|109036.5|108986.5|18
1739376350000|2025-02-12 16:05:50|109041.3|108991.3|109041.5|108991.5|109044|108994|109041.3|108991.3|6
1739376360000|2025-02-12 16:06:00|109042.7|108992.7|109038|108988|109042.7|108992.7|109030.6|108980.6|18
1739376370000|2025-02-12 16:06:10|109039|108989|109051.4|109001.4|109051.4|109013.9|109034.1|108989|18
1739376380000|2025-02-12 16:06:20|109052.6|109002.6|109054.2|109029.2|109068.1|109031.9|109043.2|109002.6|37
1739376390000|2025-02-12 16:06:30|109053|109028|109029.4|109004.4|109057.1|109032.1|109028.3|109003.3|23
1739376400000|2025-02-12 16:06:40|109030.4|109005.4|109026.2|109001.2|109043.1|109009.2|109023.4|108989.7|15
1739376410000|2025-02-12 16:06:50|109025.4|109000.4|109041.7|109016.7|109055.1|109030.1|109025.4|108992.9|26
1739376420000|2025-02-12 16:07:00|109060.2|109010.2|109059.4|109034.4|109071.4|109039.2|109058.5|109008.5|22
1739376430000|2025-02-12 16:07:10|109058.3|109033.3|109059.1|109034.1|109071.9|109040|109058.3|109020.9|21
1739376440000|2025-02-12 16:07:20|109058.3|109033.3|109088.1|109038.1|109091.7|109051.8|109058.3|109033.3|36
1739376450000|2025-02-12 16:07:30|109087.3|109037.3|109081.4|109031.4|109088.5|109049.5|109069.3|109028.6|34
1739376460000|2025-02-12 16:07:40|109082.4|109032.4|109082.1|109032.1|109089.8|109057|109079.4|109029.4|27
1739376470000|2025-02-12 16:07:50|109083.2|109033.2|109087.6|109037.6|109093.4|109056.7|109081.7|109033.2|20
1739376480000|2025-02-12 16:08:00|109087.2|109037.2|109096.3|109046.3|109097.9|109057.7|109073.2|109035.5|27
1739376490000|2025-02-12 16:08:10|109096|109046|109099.6|109049.6|109100.9|109050.9|109092.2|109042.2|30
1739376500000|2025-02-12 16:08:20|109097.9|109047.9|109084.9|109034.9|109101.3|109051.3|109083.6|109033.6|32
1739376510000|2025-02-12 16:08:30|109084|109034|109096.7|109046.7|109096.7|109046.7|109084|109034|31
1739376520000|2025-02-12 16:08:40|109095.9|109045.9|109100.7|109050.7|109102.3|109062.8|109085|109045.2|18
1739376530000|2025-02-12 16:08:50|109102.3|109052.3|109101.6|109051.6|109103.8|109053.8|109099.9|109049.9|10
1739376540000|2025-02-12 16:09:00|109101.9|109051.9|109100.5|109050.5|109106.1|109056.1|109095.2|109045.2|27
1739376550000|2025-02-12 16:09:10|109104.5|109054.5|109123.2|109073.2|109124|109074|109099.5|109049.5|25
1739376560000|2025-02-12 16:09:20|109125.8|109075.8|109122.3|109072.3|109125.8|109087.4|109106.5|109068.4|16
1739376570000|2025-02-12 16:09:30|109111.9|109086.9|109128.1|109078.1|109131.7|109092.1|109111.9|109073.7|11
1739376580000|2025-02-12 16:09:40|109129.6|109079.6|109129.4|109079.4|109133.9|109083.9|109129.4|109079.4|12
1739376590000|2025-02-12 16:09:50|109134.3|109084.3|109108.6|109083.6|109134.3|109084.4|109103.5|109065.4|23
1739376600000|2025-02-12 16:10:00|109107.7|109082.7|109132.8|109082.8|109133.8|109095.8|109106.3|109081.3|17
1739376610000|2025-02-12 16:10:10|109134|109084|109146|109096|109146|109105.6|109120.2|109084|9
1739376620000|2025-02-12 16:10:20|109145|109095|109136.9|109111.9|109145|109111.9|109122.5|109085|27
1739376630000|2025-02-12 16:10:30|109140.1|109115.1|109128.3|109078.3|109140.1|109115.1|109115.6|109078.3|28
1739376640000|2025-02-12 16:10:40|109127.2|109077.2|109119.6|109094.6|109128.3|109094.6|109115|109071.3|27
1739376650000|2025-02-12 16:10:50|109120.7|109095.7|109132.6|109082.6|109132.8|109096.8|109106.3|109066.3|28
1739376660000|2025-02-12 16:11:00|109131.8|109081.8|109129.5|109079.5|109133.4|109091.1|109114|109077.8|17
1739376670000|2025-02-12 16:11:10|109130.4|109080.4|109128.4|109078.4|109130.8|109093.5|109106|109076.3|28
1739376680000|2025-02-12 16:11:20|109127.4|109077.4|109130|109080|109130.6|109091.1|109108|109074.5|24
1739376690000|2025-02-12 16:11:30|109130.8|109080.8|109151|109101|109151.5|109109.6|109125.3|109079.1|28
1739376700000|2025-02-12 16:11:40|109152.4|109102.4|109162.3|109112.3|109163.6|109126.3|109146.8|109100.9|32
1739376710000|2025-02-12 16:11:50|109162.5|109112.5|109141.2|109116.2|109166.7|109118.4|109140.4|109112.1|22
1739376720000|2025-02-12 16:12:00|109142.5|109117.5|109150|109125|109150|109125|109141|109116|14
1739376730000|2025-02-12 16:12:10|109151.3|109126.3|109156.7|109131.7|109169.1|109131.7|109148.3|109108.5|36
1739376740000|2025-02-12 16:12:20|109157.7|109132.7|109169.5|109144.5|109171.2|109146.2|109156.4|109131.4|31
1739376750000|2025-02-12 16:12:30|109170.6|109145.6|109169.4|109144.4|109174.8|109149.8|109167|109142|48
1739376760000|2025-02-12 16:12:40|109170.6|109145.6|109172.7|109147.7|109175.7|109150.7|109170.2|109145.2|39
1739376770000|2025-02-12 16:12:50|109172|109147|109167.3|109142.3|109175.9|109150.9|109162.7|109137.7|40
1739376780000|2025-02-12 16:13:00|109169.3|109144.3|109158.9|109133.9|109173.6|109147.5|109150.8|109118.2|40
1739376790000|2025-02-12 16:13:10|109168.5|109118.5|109172.9|109122.9|109172.9|109122.9|109165.3|109115.3|17
1739376800000|2025-02-12 16:13:20|109173.3|109123.3|109162.8|109137.8|109174.7|109140|109159.9|109123.3|28
1739376810000|2025-02-12 16:13:30|109163.4|109138.4|109157.6|109132.6|109174.6|109139.5|109155.1|109124.6|18
1739376820000|2025-02-12 16:13:40|109159.1|109134.1|109170|109120|109171|109134.1|109156.8|109120|6
1739376830000|2025-02-12 16:13:50|109172|109122|109169.2|109119.2|109173|109123|109168|109118|11
1739376840000|2025-02-12 16:14:00|109170.5|109120.5|109159|109134|109178.4|109143.8|109159|109120.2|24
1739376850000|2025-02-12 16:14:10|109165.6|109140.6|109168.1|109143.1|109175.4|109150.4|109163.7|109138.7|18
1739376860000|2025-02-12 16:14:20|109166.4|109141.4|109169|109119|109177.7|109141.4|109164.4|109114.4|36
1739376870000|2025-02-12 16:14:30|109170|109120|109161|109136|109173.9|109141.3|109159|109117.8|22
1739376880000|2025-02-12 16:14:40|109161.5|109136.5|109171.3|109146.3|109171.5|109146.5|109161.2|109136.2|23
1739376890000|2025-02-12 16:14:50|109170|109145|109162.2|109137.2|109171|109146|109156.9|109131.9|16
1739376900000|2025-02-12 16:15:00|109157.3|109132.3|109165.2|109115.2|109166.4|109138.5|109152.3|109113.4|19
1739376910000|2025-02-12 16:15:10|109164.1|109114.1|109168.9|109118.9|109168.9|109131.3|109138.3|109105.2|37
1739376920000|2025-02-12 16:15:20|109168.4|109118.4|109175.3|109125.3|109175.3|109135.2|109155.1|109112.4|20
1739376930000|2025-02-12 16:15:30|109176.3|109126.3|109192.9|109142.9|109193.8|109161.7|109176.3|109126.3|33
1739376940000|2025-02-12 16:15:40|109193.8|109143.8|109179.6|109154.6|109194.4|109162.3|109176.9|109139.1|19
1739376950000|2025-02-12 16:15:50|109178.6|109153.6|109186.2|109136.2|109187.1|109162.1|109177|109136.2|19
1739376960000|2025-02-12 16:16:00|109185.2|109135.2|109168.7|109118.7|109186.2|109137.1|109156.1|109115.4|13
1739376970000|2025-02-12 16:16:10|109169.7|109119.7|109162.7|109137.7|109183|109146.6|109155.9|109119.7|25
1739376980000|2025-02-12 16:16:20|109181|109131|109190.8|109140.8|109190.8|109151.3|109162.7|109131|19
1739376990000|2025-02-12 16:16:30|109189.2|109139.2|109188.1|109163.1|109199.1|109163.2|109188.1|109139.2|22
1739377000000|2025-02-12 16:16:40|109187.9|109162.9|109191.8|109166.8|109191.8|109166.8|109186.2|109161.2|28
1739377010000|2025-02-12 16:16:50|109189.6|109164.6|109195.2|109170.2|109197|109172|109186.2|109161.2|37
1739377020000|2025-02-12 16:17:00|109195.5|109170.5|109209.3|109184.3|109209.3|109184.3|109194.2|109169.2|30
1739377030000|2025-02-12 16:17:10|109210.4|109185.4|109212|109187|109221.9|109196.9|109208.9|109183.9|23
1739377040000|2025-02-12 16:17:20|109212.4|109187.4|109209.2|109184.2|109213.4|109188.4|109208.9|109183.9|13
1739377050000|2025-02-12 16:17:30|109211|109186|109207.1|109182.1|109211|109186|109196.9|109171.9|37
1739377060000|2025-02-12 16:17:40|109208.2|109183.2|109214.4|109189.4|109214.8|109189.8|109199.9|109174.9|29
1739377070000|2025-02-12 16:17:50|109215.2|109190.2|109213.1|109188.1|109230.6|109195.5|109211.9|109174.7|23
1739377080000|2025-02-12 16:18:00|109216.4|109191.4|109219.8|109194.8|109230.2|109196.7|109202.1|109176.5|40
1739377090000|2025-02-12 16:18:10|109218|109193|109211|109186|109220.7|109195.7|109211|109186|22
1739377100000|2025-02-12 16:18:20|109207.8|109182.8|109211.7|109186.7|109211.7|109186.7|109207.5|109182.5|9
1739377110000|2025-02-12 16:18:30|109210.5|109185.5|109211.2|109186.2|109222.1|109193.9|109204.5|109168.5|36
1739377120000|2025-02-12 16:18:40|109212.8|109187.8|109226.1|109176.1|109226.9|109189.3|109207.2|109169.3|26
1739377130000|2025-02-12 16:18:50|109224.9|109174.9|109218.3|109193.3|109229.3|109193.3|109210.4|109174.9|31
1739377140000|2025-02-12 16:19:00|109215.8|109190.8|109215.9|109190.9|109218.6|109193.6|109211.9|109186.9|43
1739377150000|2025-02-12 16:19:10|109218.2|109193.2|109213|109188|109232|109193.2|109211.5|109175.2|31
1739377160000|2025-02-12 16:19:20|109215.3|109190.3|109235.7|109185.7|109239.2|109199.4|109211.5|109178.3|38
1739377170000|2025-02-12 16:19:30|109234.2|109184.2|109233.9|109183.9|109245.3|109207.4|109218.4|109181.1|38
1739377180000|2025-02-12 16:19:40|109233.4|109183.4|109232.3|109182.3|109233.4|109183.4|109227.4|109177.4|17
1739377190000|2025-02-12 16:19:50|109233.5|109183.5|109223.1|109173.1|109233.5|109183.5|109222.6|109172.6|22
1739377200000|2025-02-12 16:20:00|109220.4|109170.4|109236.6|109186.6|109237.3|109187.3|109219.3|109169.3|32
1739377210000|2025-02-12 16:20:10|109237.1|109187.1|109222.2|109172.2|109239.6|109190.8|109213.5|109168.6|34
1739377220000|2025-02-12 16:20:20|109220.4|109170.4|109218.9|109168.9|109224|109174|109217.5|109167.5|26
1739377230000|2025-02-12 16:20:30|109220.5|109170.5|109212.9|109162.9|109226.7|109176.7|109212.9|109162.9|24
1739377240000|2025-02-12 16:20:40|109209.7|109159.7|109187.5|109137.5|109215.4|109165.4|109186.4|109136.4|32
1739377250000|2025-02-12 16:20:50|109189.1|109139.1|109198.6|109148.6|109201.1|109151.1|109189.1|109139.1|25
1739377260000|2025-02-12 16:21:00|109197.5|109147.5|109202|109152|109202.3|109152.3|109194.8|109144.8|19
1739377270000|2025-02-12 16:21:10|109203.7|109153.7|109213.4|109163.4|109213.4|109163.4|109203.7|109153.7|20
1739377280000|2025-02-12 16:21:20|109214.5|109164.5|109204.6|109154.6|109215.3|109165.3|109200.6|109150.6|17
1739377290000|2025-02-12 16:21:30|109203.7|109153.7|109196.9|109146.9|109203.7|109153.7|109195.9|109145.9|17
1739377300000|2025-02-12 16:21:40|109195.9|109145.9|109203|109153|109205.3|109155.3|109195.9|109145.9|19
1739377310000|2025-02-12 16:21:50|109206.2|109156.2|109199.2|109149.2|109207.8|109157.8|109198.3|109148.3|18
1739377320000|2025-02-12 16:22:00|109198.3|109148.3|109192.8|109142.8|109200.4|109150.4|109190.7|109140.7|14
1739377330000|2025-02-12 16:22:10|109191.7|109141.7|109187.3|109137.3|109194.9|109144.9|109183.2|109133.2|14
1739377340000|2025-02-12 16:22:20|109188.1|109138.1|109185.9|109160.9|109196.2|109165.6|109179.9|109136.9|28
1739377350000|2025-02-12 16:22:30|109195.3|109145.3|109196.3|109146.3|109200.9|109150.9|109193.6|109143.6|14
1739377360000|2025-02-12 16:22:40|109194.7|109144.7|109204.5|109154.5|109204.5|109154.5|109191.4|109141.4|15
1739377370000|2025-02-12 16:22:50|109203.1|109153.1|109187.8|109162.8|109203.1|109163.8|109187.8|109142.1|27
1739377380000|2025-02-12 16:23:00|109186.8|109161.8|109186.9|109136.9|109196.7|109164|109183.5|109135.9|19
1739377390000|2025-02-12 16:23:10|109186|109136|109183.4|109133.4|109191.3|109141.3|109183.4|109133.4|15
1739377400000|2025-02-12 16:23:20|109182.4|109132.4|109171.1|109121.1|109182.4|109132.4|109171|109121|18
1739377410000|2025-02-12 16:23:30|109170.2|109120.2|109174.7|109124.7|109178.1|109128.1|109166.9|109116.9|18
1739377420000|2025-02-12 16:23:40|109175.7|109125.7|109170.9|109145.9|109183.3|109148.6|109167.3|109124|26
1739377430000|2025-02-12 16:23:50|109168.7|109143.7|109160.2|109135.2|109168.7|109143.7|109156.5|109131.5|13
1739377440000|2025-02-12 16:24:00|109161.9|109136.9|109190.4|109165.4|109197.3|109165.6|109160.2|109135.2|21
1739377450000|2025-02-12 16:24:10|109189.3|109164.3|109175.8|109150.8|109203|109164.3|109175.8|109149|20
1739377460000|2025-02-12 16:24:20|109176.6|109151.6|109198.2|109148.2|109198.2|109151.8|109175.8|109139.7|15
1739377470000|2025-02-12 16:24:30|109197.4|109147.4|109197|109147|109197.4|109147.4|109191.3|109141.3|5
1739377480000|2025-02-12 16:24:40|109199.2|109149.2|109209.9|109159.9|109210.7|109160.7|109199.2|109149.2|15
1739377490000|2025-02-12 16:24:50|109210.7|109160.7|109209.7|109159.7|109212.1|109162.1|109209.7|109159.7|8
1739377500000|2025-02-12 16:25:00|109208.6|109158.6|109215.2|109165.2|109215.2|109165.2|109206.7|109156.7|28
1739377510000|2025-02-12 16:25:10|109213.9|109163.9|109216.6|109166.6|109225.4|109175.4|109205.8|109155.8|30
1739377520000|2025-02-12 16:25:20|109215.8|109165.8|109211.7|109161.7|109215.8|109165.8|109204.4|109154.4|17
1739377530000|2025-02-12 16:25:30|109210.6|109160.6|109214.1|109164.1|109216|109166|109209.4|109159.4|19
1739377540000|2025-02-12 16:25:40|109212.7|109162.7|109186.8|109136.8|109214.4|109164.4|109185.7|109135.7|23
1739377550000|2025-02-12 16:25:50|109187.7|109137.7|109189.3|109139.3|109194.2|109144.2|109187.7|109137.7|15
1739377560000|2025-02-12 16:26:00|109189.9|109139.9|109195|109145|109195.2|109145.2|109186.1|109136.1|22
1739377570000|2025-02-12 16:26:10|109194.3|109144.3|109196.5|109146.5|109199.8|109149.8|109193.3|109143.3|15
1739377580000|2025-02-12 16:26:20|109197.7|109147.7|109200.3|109150.3|109203.5|109153.5|109196.5|109146.5|9
1739377590000|2025-02-12 16:26:30|109202|109152|109205.7|109155.7|109207.4|109157.4|109202|109152|10
1739377600000|2025-02-12 16:26:40|109204.9|109154.9|109199.1|109149.1|109204.9|109154.9|109199.1|109149.1|5
1739377610000|2025-02-12 16:26:50|109200.7|109150.7|109197.7|109147.7|109202.7|109152.7|109189.3|109139.3|21
1739377620000|2025-02-12 16:27:00|109199.3|109149.3|109196.9|109146.9|109202.7|109152.7|109193.9|109143.9|25
1739377630000|2025-02-12 16:27:10|109196|109146|109197.2|109147.2|109201.6|109151.6|109195.1|109145.1|25
1739377640000|2025-02-12 16:27:20|109198.6|109148.6|109199.9|109149.9|109207.5|109157.5|109196.6|109146.6|17
1739377650000|2025-02-12 16:27:30|109201.4|109151.4|109206.5|109156.5|109220.8|109170.8|109201.4|109151.4|32
1739377660000|2025-02-12 16:27:40|109209.8|109159.8|109211|109161|109221.7|109171.7|109209.8|109159.8|23
1739377670000|2025-02-12 16:27:50|109210.1|109160.1|109204.2|109154.2|109214|109164|109204|109154|14
1739377680000|2025-02-12 16:28:00|109205.3|109155.3|109206.8|109156.8|109206.8|109156.8|109202|109152|13
1739377690000|2025-02-12 16:28:10|109205.6|109155.6|109195.5|109145.5|109206.1|109156.1|109191.2|109141.2|16
1739377700000|2025-02-12 16:28:20|109194.5|109144.5|109186.4|109136.4|109195.3|109153.4|109162.1|109126.3|37
1739377710000|2025-02-12 16:28:30|109185.4|109135.4|109181.6|109131.6|109187|109137|109177.9|109127.9|25
1739377720000|2025-02-12 16:28:40|109181.9|109131.9|109190.4|109140.4|109190.4|109140.4|109175.9|109125.9|25
1739377730000|2025-02-12 16:28:50|109189.5|109139.5|109184.3|109134.3|109190.8|109140.8|109180.3|109130.3|25
1739377740000|2025-02-12 16:29:00|109182.4|109132.4|109192.4|109142.4|109194.1|109144.1|109181.4|109131.4|20
1739377750000|2025-02-12 16:29:10|109191.3|109141.3|109167.3|109142.3|109191.3|109142.3|109165.2|109132.1|21
1739377760000|2025-02-12 16:29:20|109166.3|109141.3|109157.8|109132.8|109166.8|109141.8|109155|109130|27
1739377770000|2025-02-12 16:29:30|109155.9|109130.9|109159.7|109134.7|109159.7|109134.7|109154.8|109129.8|29
1739377780000|2025-02-12 16:29:40|109160.9|109135.9|109165.8|109140.8|109170.9|109145.9|109159.8|109134.8|21
1739377790000|2025-02-12 16:29:50|109164.7|109139.7|109170.6|109120.6|109174.8|109139.7|109164.7|109117.9|18
1739377800000|2025-02-12 16:30:00|109168.6|109118.6|109170.7|109120.7|109172.9|109122.9|109162.2|109112.2|37
1739377810000|2025-02-12 16:30:10|109171.9|109121.9|109160.6|109135.6|109177.1|109140|109156.8|109121.5|43
1739377820000|2025-02-12 16:30:20|109159.4|109134.4|109163.9|109113.9|109170.7|109135.6|109157.2|109112.3|28
1739377830000|2025-02-12 16:30:30|109161.7|109111.7|109165.9|109115.9|109168|109118|109160.6|109110.6|18
1739377840000|2025-02-12 16:30:40|109164.7|109114.7|109166.5|109116.5|109170.9|109120.9|109162.1|109112.1|32
1739377850000|2025-02-12 16:30:50|109168.6|109118.6|109170.9|109145.9|109182.4|109151.2|109158.5|109118.6|39
1739377860000|2025-02-12 16:31:00|109171.6|109146.6|109156.4|109131.4|109171.6|109146.6|109156.1|109131.1|32
1739377870000|2025-02-12 16:31:10|109155.4|109130.4|109157|109132|109165.7|109140.7|109155.4|109130.4|34
1739377880000|2025-02-12 16:31:20|109158.9|109133.9|109154.2|109129.2|109158.9|109133.9|109151.3|109126.3|23
1739377890000|2025-02-12 16:31:30|109155.3|109130.3|109161.2|109111.2|109165.7|109132.7|109152.7|109111.2|23
1739377900000|2025-02-12 16:31:40|109158.7|109108.7|109135.4|109110.4|109158.7|109115.8|109133.4|109099.2|35
1739377910000|2025-02-12 16:31:50|109136.6|109111.6|109149.8|109099.8|109150.8|109117.3|109134.8|109099.8|18
1739377920000|2025-02-12 16:32:00|109153.2|109103.2|109158.4|109108.4|109163.5|109113.5|109149.1|109099.1|32
1739377930000|2025-02-12 16:32:10|109160.8|109110.8|109139.2|109114.2|109162.2|109114.9|109138.2|109101.4|20
1739377940000|2025-02-12 16:32:20|109138.4|109113.4|109138.8|109113.8|109143.1|109118.1|109136.8|109111.8|10
1739377950000|2025-02-12 16:32:30|109137.8|109112.8|109137.9|109087.9|109143.9|109112.8|109131.4|109087.1|22
1739377960000|2025-02-12 16:32:40|109138.8|109088.8|109140.4|109090.4|109145.1|109095.1|109137.9|109087.9|16
1739377970000|2025-02-12 16:32:50|109139.2|109089.2|109136.3|109086.3|109139.2|109089.2|109133.1|109083.1|20
1739377980000|2025-02-12 16:33:00|109137.3|109087.3|109143.5|109093.5|109144.8|109094.8|109136.4|109086.4|17
1739377990000|2025-02-12 16:33:10|109142.4|109092.4|109131.6|109081.6|109143.4|109093.4|109127|109077|36
1739378000000|2025-02-12 16:33:20|109132.4|109082.4|109132.3|109082.3|109133.4|109083.4|109130.5|109080.5|11
1739378010000|2025-02-12 16:33:30|109131.4|109081.4|109126.9|109101.9|109137.3|109106.2|109125.8|109080.5|24
1739378020000|2025-02-12 16:33:40|109129|109104|109133.3|109083.3|109135|109104|109121.7|109082.2|16
1739378030000|2025-02-12 16:33:50|109135.3|109085.3|109130.2|109080.2|109138|109088|109130.2|109080.2|24
1739378040000|2025-02-12 16:34:00|109133|109083|109136.1|109086.1|109137.3|109087.3|109130.5|109080.5|16
1739378050000|2025-02-12 16:34:10|109137.4|109087.4|109140.6|109090.6|109143.1|109093.1|109135.1|109085.1|21
1739378060000|2025-02-12 16:34:20|109139.6|109089.6|109132.5|109082.5|109142.3|109092.3|109131.4|109081.4|21
1739378070000|2025-02-12 16:34:30|109131.4|109081.4|109123.7|109073.7|109131.4|109081.4|109122.5|109072.5|16
1739378080000|2025-02-12 16:34:40|109124.6|109074.6|109129.9|109079.9|109133.7|109083.7|109121.1|109071.1|23
1739378090000|2025-02-12 16:34:50|109131.1|109081.1|109129.1|109079.1|109136|109086|109127.9|109077.9|26
1739378100000|2025-02-12 16:35:00|109130.4|109080.4|109130.6|109080.6|109133.6|109083.6|109123.4|109073.4|25
1739378110000|2025-02-12 16:35:10|109130.8|109080.8|109129.4|109079.4|109130.8|109080.8|109127.9|109077.9|9
1739378120000|2025-02-12 16:35:20|109129.8|109079.8|109124.6|109099.6|109138.3|109102|109124.6|109079.4|23
1739378130000|2025-02-12 16:35:30|109123.6|109098.6|109128|109078|109135.8|109101.9|109123.2|109077.3|27
1739378140000|2025-02-12 16:35:40|109127|109077|109116.2|109091.2|109134.4|109091.2|109112.7|109076.5|21
1739378150000|2025-02-12 16:35:50|109130.7|109080.7|109120.6|109070.6|109133.8|109083.8|109120.6|109070.6|28
1739378160000|2025-02-12 16:36:00|109121.2|109071.2|109121.7|109071.7|109124|109074|109116.2|109066.2|13
1739378170000|2025-02-12 16:36:10|109120.8|109070.8|109115.7|109065.7|109120.8|109070.8|109115.1|109065.1|7
1739378180000|2025-02-12 16:36:20|109117.2|109067.2|109115.6|109065.6|109117.2|109067.2|109111.8|109061.8|18
1739378190000|2025-02-12 16:36:30|109116.4|109066.4|109111|109061|109116.4|109066.4|109110.1|109060.1|8
1739378200000|2025-02-12 16:36:40|109111.9|109061.9|109099.7|109074.7|109113.2|109076.1|109098.2|109061.8|13
1739378210000|2025-02-12 16:36:50|109100.6|109075.6|109100.6|109075.6|109100.6|109075.6|109100.6|109075.6|1
1739378220000|2025-02-12 16:37:00|109103.8|109053.8|109118.7|109068.7|109118.7|109068.7|109102.8|109052.8|26
1739378230000|2025-02-12 16:37:10|109117.7|109067.7|109108.4|109058.4|109117.7|109067.7|109107.1|109057.1|22
1739378240000|2025-02-12 16:37:20|109109.2|109059.2|109116.6|109066.6|109117.5|109067.5|109109.2|109059.2|17
1739378250000|2025-02-12 16:37:30|109113.2|109063.2|109114.4|109064.4|109117.8|109067.8|109112.2|109062.2|21
1739378260000|2025-02-12 16:37:40|109115.2|109065.2|109106.6|109056.6|109116|109066|109106.6|109056.6|17
1739378270000|2025-02-12 16:37:50|109107.5|109057.5|109112.4|109062.4|109112.4|109062.4|109106.8|109056.8|23
1739378280000|2025-02-12 16:38:00|109115.7|109065.7|109097.4|109047.4|109119.1|109069.1|109093.2|109043.2|31
1739378290000|2025-02-12 16:38:10|109096.4|109046.4|109086.6|109036.6|109096.4|109046.4|109086.6|109036.6|14
1739378300000|2025-02-12 16:38:20|109086.4|109036.4|109090.9|109040.9|109095.1|109045.1|109085.8|109035.8|29
1739378310000|2025-02-12 16:38:30|109090|109040|109095.8|109045.8|109095.8|109045.8|109088.5|109038.5|22
1739378320000|2025-02-12 16:38:40|109094|109044|109096.5|109046.5|109099.8|109049.8|109094|109044|14
1739378330000|2025-02-12 16:38:50|109095.2|109045.2|109085.7|109035.7|109095.2|109045.2|109082.3|109032.3|33
1739378340000|2025-02-12 16:39:00|109086.8|109036.8|109081.7|109031.7|109091.3|109041.3|109080.3|109030.3|34
1739378350000|2025-02-12 16:39:10|109082.5|109032.5|109071.8|109046.8|109084.9|109047.9|109068.7|109031.6|38
1739378360000|2025-02-12 16:39:20|109072.8|109047.8|109093|109043|109093|109050.4|109072.6|109032.4|16
1739378370000|2025-02-12 16:39:30|109093.7|109043.7|109093.6|109043.6|109094.9|109044.9|109090|109040|18
1739378380000|2025-02-12 16:39:40|109092.5|109042.5|109085.3|109035.3|109093.4|109043.4|109083.6|109033.6|10
1739378390000|2025-02-12 16:39:50|109081.9|109031.9|109083.5|109033.5|109092|109051.7|109074.8|109031.9|29
1739378400000|2025-02-12 16:40:00|109084.7|109034.7|109086.1|109036.1|109087.8|109037.8|109078.8|109028.8|18
1739378410000|2025-02-12 16:40:10|109087.3|109037.3|109069.8|109044.8|109087.3|109050.2|109069.8|109028.8|19
1739378420000|2025-02-12 16:40:20|109073.1|109048.1|109071.7|109046.7|109073.1|109048.1|109070.5|109045.5|10
1739378430000|2025-02-12 16:40:30|109078.4|109028.4|109071.3|109046.3|109086.3|109050.2|109070.1|109026.9|24
1739378440000|2025-02-12 16:40:40|109072.1|109047.1|109075.8|109050.8|109087.8|109054|109071.9|109031.7|16
1739378450000|2025-02-12 16:40:50|109076.6|109051.6|109074.3|109049.3|109081.5|109056.5|109074.3|109049.3|16
1739378460000|2025-02-12 16:41:00|109093.8|109043.8|109102|109052|109103.2|109053.2|109093.8|109043.8|28
1739378470000|2025-02-12 16:41:10|109101.2|109051.2|109107.4|109057.4|109110.1|109060.1|109097|109047|28
1739378480000|2025-02-12 16:41:20|109106.4|109056.4|109111.2|109061.2|109119|109069|109105.7|109055.7|19
1739378490000|2025-02-12 16:41:30|109110.3|109060.3|109106|109056|109113|109063|109104.3|109054.3|16
1739378500000|2025-02-12 16:41:40|109106.8|109056.8|109111.3|109061.3|109117.1|109067.1|109105.3|109055.3|25
1739378510000|2025-02-12 16:41:50|109110.4|109060.4|109116.3|109066.3|109118.7|109068.7|109110.4|109060.4|9
1739378520000|2025-02-12 16:42:00|109117.5|109067.5|109109|109059|109119.6|109069.6|109108.2|109058.2|12
1739378530000|2025-02-12 16:42:10|109110.1|109060.1|109111.6|109061.6|109112.7|109062.7|109105|109055|21
1739378540000|2025-02-12 16:42:20|109108.8|109058.8|109109.5|109059.5|109111|109061|109103|109053|21
1739378550000|2025-02-12 16:42:30|109108.5|109058.5|109110.2|109060.2|109110.3|109060.3|109105.6|109055.6|13
1739378560000|2025-02-12 16:42:40|109109.2|109059.2|109103.6|109053.6|109109.2|109059.2|109103.2|109053.2|15
1739378570000|2025-02-12 16:42:50|109104.4|109054.4|109083.4|109058.4|109105.7|109058.4|109081.2|109046.6|18
1739378580000|2025-02-12 16:43:00|109081.9|109056.9|109099.5|109049.5|109100|109058.6|109080.9|109046.6|13
1739378590000|2025-02-12 16:43:10|109100.9|109050.9|109081.5|109056.5|109101.6|109065.1|109077.8|109048|19
1739378600000|2025-02-12 16:43:20|109082.9|109057.9|109077.4|109027.4|109087.1|109059.9|109070.2|109009.5|23
1739378610000|2025-02-12 16:43:30|109078.3|109028.3|109082.7|109032.7|109083.7|109033.7|109069.5|109019.5|39
1739378620000|2025-02-12 16:43:40|109081|109031|109056.1|109031.1|109083.3|109033.8|109056.1|109022|51
1739378630000|2025-02-12 16:43:50|109056.7|109031.7|109051.3|109026.3|109066.1|109032.4|109043.1|109016.1|34
1739378640000|2025-02-12 16:44:00|109050|109025|109050.2|109025.2|109050.7|109025.7|109042.8|109017.8|35
1739378650000|2025-02-12 16:44:10|109047.5|109022.5|109059.9|109034.9|109062.2|109037.2|109046.6|109021.6|47
1739378660000|2025-02-12 16:44:20|109059|109034|109065.7|109040.7|109074.1|109040.7|109055.1|109019.3|31
1739378670000|2025-02-12 16:44:30|109063.4|109038.4|109057.9|109032.9|109065|109040|109056.3|109031.3|36
1739378680000|2025-02-12 16:44:40|109058.9|109033.9|109069.5|109019.5|109072.7|109037.4|109057.7|109017.4|23
1739378690000|2025-02-12 16:44:50|109068.1|109018.1|109069.6|109019.6|109069.6|109019.6|109068|109018|4
1739378700000|2025-02-12 16:45:00|109070.7|109020.7|109051.9|109026.9|109081.9|109031.9|109046.6|109010.6|32
1739378710000|2025-02-12 16:45:10|109050.8|109025.8|109044|109019|109055.1|109030.1|109042.6|109017.6|36
1739378720000|2025-02-12 16:45:20|109043.3|109018.3|109056.4|109006.4|109059.7|109020.9|109039.3|109004.4|34
1739378730000|2025-02-12 16:45:30|109057.3|109007.3|109041.3|109016.3|109057.4|109024.3|109039|109006.6|37
1739378740000|2025-02-12 16:45:40|109052.8|109027.8|109048.1|109023.1|109058.8|109033.8|109046.9|109021.9|29
1739378750000|2025-02-12 16:45:50|109047.6|109022.6|109041.5|109016.5|109049|109024|109039.7|109014.7|28
1739378760000|2025-02-12 16:46:00|109039.7|109014.7|109042.8|109017.8|109044.1|109019.1|109034.8|109009.8|44
1739378770000|2025-02-12 16:46:10|109044.3|109019.3|109044.2|109019.2|109049.7|109024.7|109042.7|109017.7|32
1739378780000|2025-02-12 16:46:20|109044.9|109019.9|109036.2|109011.2|109044.9|109019.9|109035.7|109010.7|48
1739378790000|2025-02-12 16:46:30|109036.9|109011.9|109037.8|109012.8|109041.5|109016.5|109035.1|109010.1|40
1739378800000|2025-02-12 16:46:40|109036.3|109011.3|109035.6|109010.6|109044|109019|109033.7|109008.7|44
1739378810000|2025-02-12 16:46:50|109036.6|109011.6|109043.4|109018.4|109045.6|109020.6|109035.1|109010.1|47
1739378820000|2025-02-12 16:47:00|109044.2|109019.2|109030.4|109005.4|109052.6|109027.6|109030.4|109005.4|43
1739378830000|2025-02-12 16:47:10|109029.5|109004.5|109020.2|108995.2|109034.5|109009.5|109017|108992|42
1739378840000|2025-02-12 16:47:20|109019.7|108994.7|109021.3|108996.3|109023.3|108998.3|109015.8|108990.8|46
1739378850000|2025-02-12 16:47:30|109021.5|108996.5|109025.3|109000.3|109025.3|109000.3|109016.2|108991.2|23
1739378860000|2025-02-12 16:47:40|109023.5|108998.5|109032.7|109007.7|109036.1|109011.1|109022.5|108997.5|56
1739378870000|2025-02-12 16:47:50|109031.8|109006.8|109028|109003|109036.2|109011.2|109028|109003|29
1739378880000|2025-02-12 16:48:00|109033.3|109008.3|109029|109004|109033.9|109008.9|109025.5|109000.5|26
1739378890000|2025-02-12 16:48:10|109028.4|109003.4|109031.1|109006.1|109033.2|109008.2|109025.3|109000.3|31
1739378900000|2025-02-12 16:48:20|109030.4|109005.4|109031.6|109006.6|109034.1|109009.1|109025|109000|26
1739378910000|2025-02-12 16:48:30|109030.5|109005.5|109022.9|108997.9|109035.6|109010.6|109021.5|108996.5|41
1739378920000|2025-02-12 16:48:40|109024.5|108999.5|109045.4|108995.4|109048.7|109011.4|109022.1|108992.5|39
1739378930000|2025-02-12 16:48:50|109044.9|108994.9|109043.3|108993.3|109047.4|108997.4|109039.4|108989.4|43
1739378940000|2025-02-12 16:49:00|109044.3|108994.3|109030.4|109005.4|109045|109014.6|109027.6|108990.4|50
1739378950000|2025-02-12 16:49:10|109028.5|109003.5|109031.3|109006.3|109032|109007|109028|109003|21
1739378960000|2025-02-12 16:49:20|109030.5|109005.5|109031.7|109006.7|109033.2|109008.2|109023.7|108998.7|23
1739378970000|2025-02-12 16:49:30|109032.9|109007.9|109029|109004|109034.6|109009.6|109024.4|108999.4|42
1739378980000|2025-02-12 16:49:40|109027.1|109002.1|109028.6|109003.6|109031.1|109006.1|109026.3|109001.3|19
1739378990000|2025-02-12 16:49:50|109027.9|109002.9|109033.2|109008.2|109034.6|109009.6|109027.9|109002.9|31
1739379000000|2025-02-12 16:50:00|109040.9|108990.9|109047.1|109022.1|109047.1|109022.1|109032.3|108990|34
1739379010000|2025-02-12 16:50:10|109046.6|109021.6|109043.7|109018.7|109046.6|109021.6|109037.1|109012.1|32
1739379020000|2025-02-12 16:50:20|109044.7|109019.7|109059|109009|109060.9|109029.9|109037|109008.5|37
1739379030000|2025-02-12 16:50:30|109060.7|109010.7|109032.2|109007.2|109060.7|109017.6|109030.5|109001.7|24
1739379040000|2025-02-12 16:50:40|109031.5|109006.5|109033.8|109008.8|109041|109016|109026|109001|29
1739379050000|2025-02-12 16:50:50|109034|109009|109038.8|109013.8|109046.5|109021.5|109033.1|109008.1|29
1739379060000|2025-02-12 16:51:00|109039.5|109014.5|109033.2|109008.2|109039.5|109014.5|109028.2|109003.2|10
1739379070000|2025-02-12 16:51:10|109034.3|109009.3|109028.9|109003.9|109034.3|109009.3|109028.6|109003.6|21
1739379080000|2025-02-12 16:51:20|109031.3|109006.3|109027.8|109002.8|109036.9|109011.9|109021.9|108996.9|29
1739379090000|2025-02-12 16:51:30|109028.5|109003.5|109018.7|108993.7|109037.8|109010.3|109018.7|108987|25
1739379100000|2025-02-12 16:51:40|109020.6|108995.6|109023|108998|109042.2|108999|109020.6|108991.4|12
1739379110000|2025-02-12 16:51:50|109020.1|108995.1|109018.2|108993.2|109040|109003.3|109014.8|108979.6|23
1739379120000|2025-02-12 16:52:00|109025.3|109000.3|109026.1|109001.1|109038.1|109005|109019.2|108987.2|26
1739379130000|2025-02-12 16:52:10|109019.2|108994.2|109010.7|108985.7|109037.1|109002|109010.7|108983.4|18
1739379140000|2025-02-12 16:52:20|109009.4|108984.4|109026.2|109001.2|109037.9|109002|109009.4|108984.4|38
1739379150000|2025-02-12 16:52:30|109027.2|109002.2|109020|108995|109035.8|109002.4|109014|108985.5|36
1739379160000|2025-02-12 16:52:40|109027.7|109002.7|109032.9|108982.9|109033.6|109002.7|109020.9|108979.6|25
1739379170000|2025-02-12 16:52:50|109032.1|108982.1|109024.2|108999.2|109037.6|109001.1|109013|108980.7|28
1739379180000|2025-02-12 16:53:00|109023.4|108998.4|109028.2|109003.2|109035.4|109007.8|109021|108981.4|35
1739379190000|2025-02-12 16:53:10|109026.2|109001.2|109026.2|109001.2|109028.5|109003.5|109022.4|108997.4|22
1739379200000|2025-02-12 16:53:20|109027.2|109002.2|109023.8|108998.8|109030.5|109005.5|109022.1|108997.1|23
1739379210000|2025-02-12 16:53:30|109023|108998|109011.3|108986.3|109037.9|108998|109011.3|108981.3|17
1739379220000|2025-02-12 16:53:40|109019.4|108994.4|109004.7|108979.7|109022.4|108997.4|108986.8|108961.8|54
1739379230000|2025-02-12 16:53:50|109005.7|108980.7|108972.2|108947.2|109014.3|108989.3|108966.6|108941.6|70
1739379240000|2025-02-12 16:54:00|108973.9|108948.9|108983.9|108958.9|108993.2|108968.2|108968.8|108943.8|60
1739379250000|2025-02-12 16:54:10|108982.2|108957.2|108959.7|108934.7|108984|108959|108954|108929|51
1739379260000|2025-02-12 16:54:20|108952|108927|108963.5|108938.5|108969.8|108944.8|108952|108927|39
1739379270000|2025-02-12 16:54:30|108955.1|108930.1|108951.9|108926.9|108966.4|108941.4|108945.5|108920.5|40
1739379280000|2025-02-12 16:54:40|108953.7|108928.7|108950.9|108925.9|108953.7|108928.7|108937.1|108912.1|50
1739379290000|2025-02-12 16:54:50|108950.4|108925.4|108937.9|108912.9|108951.1|108926.1|108935|108910|44
1739379300000|2025-02-12 16:55:00|108939.7|108914.7|108908.6|108883.6|108939.7|108914.7|108906.6|108881.6|50
1739379310000|2025-02-12 16:55:10|108909.8|108884.8|108907.2|108882.2|108911.6|108886.6|108896.7|108871.7|39
1739379320000|2025-02-12 16:55:20|108908.2|108883.2|108920.7|108870.7|108920.7|108895.2|108908.2|108870.7|33
1739379330000|2025-02-12 16:55:30|108921.6|108871.6|108905.5|108880.5|108921.6|108882.1|108895.1|108870.1|38
1739379340000|2025-02-12 16:55:40|108904.6|108879.6|108910.4|108885.4|108911.7|108886.7|108902.9|108877.9|31
1739379350000|2025-02-12 16:55:50|108911.7|108886.7|108899.3|108874.3|108912.5|108887.5|108896.4|108871.4|48
1739379360000|2025-02-12 16:56:00|108898.4|108873.4|108896.6|108871.6|108902.4|108877.4|108895.1|108870.1|32
1739379370000|2025-02-12 16:56:10|108897.4|108872.4|108899.3|108874.3|108899.3|108874.3|108890|108865|30
1739379380000|2025-02-12 16:56:20|108896.4|108871.4|108864.8|108839.8|108897.8|108872.8|108859.4|108834.4|36
1739379390000|2025-02-12 16:56:30|108859.1|108834.1|108836.8|108811.8|108861.2|108836.2|108825|108800|56
1739379400000|2025-02-12 16:56:40|108840.2|108815.2|108821.3|108796.3|108850.8|108825.8|108819|108783.5|55
1739379410000|2025-02-12 16:56:50|108826.6|108801.6|108829.1|108804.1|108839.4|108813.6|108813.7|108780.6|54
1739379420000|2025-02-12 16:57:00|108828.1|108803.1|108845.8|108820.8|108845.8|108820.8|108826.9|108801.9|30
1739379430000|2025-02-12 16:57:10|108845.3|108820.3|108853.6|108828.6|108855.9|108830.9|108845.2|108820.2|38
1739379440000|2025-02-12 16:57:20|108855.2|108830.2|108863.8|108838.8|108864|108839|108850.5|108825.5|45
1739379450000|2025-02-12 16:57:30|108863|108838|108841.4|108816.4|108863|108838|108841.4|108816.4|30
1739379460000|2025-02-12 16:57:40|108844.4|108819.4|108840.7|108815.7|108844.4|108819.4|108829|108804|33
1739379470000|2025-02-12 16:57:50|108839.9|108814.9|108837.6|108787.6|108840.7|108815.7|108825.9|108787.6|25
1739379480000|2025-02-12 16:58:00|108837.2|108787.2|108804.3|108754.3|108837.2|108787.2|108803.4|108753.4|43
1739379490000|2025-02-12 16:58:10|108806.2|108756.2|108778.6|108728.6|108806.2|108757.1|108763.6|108728.6|53
1739379500000|2025-02-12 16:58:20|108781.6|108731.6|108802.9|108752.9|108815.5|108765.5|108781.6|108731.6|40
1739379510000|2025-02-12 16:58:30|108802.2|108752.2|108813.6|108763.6|108815|108765|108796.4|108746.4|27
1739379520000|2025-02-12 16:58:40|108814.3|108764.3|108822.8|108772.8|108826.6|108776.6|108811|108761|22
1739379530000|2025-02-12 16:58:50|108820.6|108770.6|108818.7|108768.7|108823.6|108773.6|108817.4|108767.4|24
1739379540000|2025-02-12 16:59:00|108817.3|108767.3|108812.8|108762.8|108820.7|108783.2|108805.8|108761.8|36
1739379550000|2025-02-12 16:59:10|108810.1|108760.1|108813.9|108763.9|108824.4|108774.4|108810.1|108760.1|51
1739379560000|2025-02-12 16:59:20|108813.4|108763.4|108820.3|108770.3|108821.6|108778.9|108796.5|108761.8|38
1739379570000|2025-02-12 16:59:30|108817.8|108767.8|108813.3|108788.3|108828.5|108789.6|108803.3|108767.8|28
1739379580000|2025-02-12 16:59:40|108811.6|108786.6|108832.1|108782.1|108838.6|108800.3|108811.6|108781.6|31
1739379590000|2025-02-12 16:59:50|108833.3|108783.3|108816.8|108766.8|108834.5|108794.8|108808.7|108766.8|29
1739379600000|2025-02-12 17:00:00|108813.8|108763.8|108819.7|108769.7|108822.6|108775.3|108800.3|108763.4|37
1739379610000|2025-02-12 17:00:10|108821.6|108771.6|108788.3|108738.3|108825.7|108775.7|108785.7|108735.7|38
1739379620000|2025-02-12 17:00:20|108787.7|108737.7|108787.3|108737.3|108795.3|108745.3|108785|108735|23
1739379630000|2025-02-12 17:00:30|108786.8|108736.8|108784.7|108734.7|108789.7|108739.7|108782|108732|22
1739379640000|2025-02-12 17:00:40|108785.4|108735.4|108795.4|108745.4|108796.2|108746.2|108777.8|108727.8|17
1739379650000|2025-02-12 17:00:50|108796.2|108746.2|108788.3|108738.3|108796.7|108746.7|108786.5|108736.5|24
1739379660000|2025-02-12 17:01:00|108789.1|108739.1|108773|108723|108789.1|108739.1|108773|108723|38
1739379670000|2025-02-12 17:01:10|108773.5|108723.5|108754.9|108704.9|108775.3|108725.3|108752.2|108702.2|36
1739379680000|2025-02-12 17:01:20|108755.6|108705.6|108751.9|108701.9|108758.9|108708.9|108734.2|108684.2|49
1739379690000|2025-02-12 17:01:30|108752.1|108702.1|108751.3|108701.3|108759.4|108709.4|108743.6|108693.6|49
1739379700000|2025-02-12 17:01:40|108751|108701|108728|108678|108751|108701|108726.3|108676.3|36
1739379710000|2025-02-12 17:01:50|108727|108677|108728.7|108678.7|108750.2|108700.2|108724.3|108674.3|39
1739379720000|2025-02-12 17:02:00|108732.7|108682.7|108732.6|108682.6|108751.7|108701.7|108727.8|108677.8|32
1739379730000|2025-02-12 17:02:10|108731.3|108681.3|108731.5|108681.5|108744|108694|108726.9|108676.9|28
1739379740000|2025-02-12 17:02:20|108730.1|108680.1|108722.7|108672.7|108734.5|108684.5|108719.3|108669.3|33
1739379750000|2025-02-12 17:02:30|108721.7|108671.7|108704.8|108654.8|108723.3|108673.3|108702|108652|32
1739379760000|2025-02-12 17:02:40|108702.5|108652.5|108708.4|108658.4|108709|108659|108689.8|108639.8|37
1739379770000|2025-02-12 17:02:50|108709.4|108659.4|108724.8|108674.8|108728.2|108678.2|108709.4|108659.4|40
1739379780000|2025-02-12 17:03:00|108726.3|108676.3|108721.4|108671.4|108728.4|108678.4|108711.7|108661.7|42
1739379790000|2025-02-12 17:03:10|108722|108672|108726.5|108676.5|108729.5|108679.5|108721.2|108671.2|32
1739379800000|2025-02-12 17:03:20|108725.5|108675.5|108729|108679|108729|108679|108724.5|108674.5|25
1739379810000|2025-02-12 17:03:30|108729.8|108679.8|108745.2|108695.2|108747.9|108697.9|108723.2|108673.2|48
1739379820000|2025-02-12 17:03:40|108745.4|108695.4|108758.4|108708.4|108761.5|108711.5|108730|108680|51
1739379830000|2025-02-12 17:03:50|108759.9|108709.9|108739|108689|108767.7|108717.7|108727.5|108677.5|49
1739379840000|2025-02-12 17:04:00|108738.2|108688.2|108713|108663|108741.4|108691.4|108713|108663|27
1739379850000|2025-02-12 17:04:10|108714.8|108664.8|108713.3|108663.3|108723|108673|108711.1|108661.1|51
1739379860000|2025-02-12 17:04:20|108712.8|108662.8|108713.3|108663.3|108713.6|108663.6|108700.7|108650.7|16
1739379870000|2025-02-12 17:04:30|108711.6|108661.6|108705.9|108655.9|108713.1|108663.1|108704.5|108654.5|25
1739379880000|2025-02-12 17:04:40|108703.4|108653.4|108708.5|108658.5|108714.2|108664.2|108693.1|108643.1|56
1739379890000|2025-02-12 17:04:50|108710.2|108660.2|108715.4|108665.4|108718.8|108668.8|108706.9|108656.9|36
1739379900000|2025-02-12 17:05:00|108715.2|108665.2|108715.2|108665.2|108727.7|108677.7|108714.3|108664.3|40
1739379910000|2025-02-12 17:05:10|108714|108664|108697.9|108647.9|108719.2|108669.2|108694.6|108644.6|33
1739379920000|2025-02-12 17:05:20|108699.6|108649.6|108695|108645|108711|108661|108686.8|108636.8|31
1739379930000|2025-02-12 17:05:30|108696.5|108646.5|108684.3|108634.3|108697.8|108647.8|108681.6|108631.6|50
1739379940000|2025-02-12 17:05:40|108677.8|108627.8|108682.7|108632.7|108685.9|108635.9|108677.8|108627.8|29
1739379950000|2025-02-12 17:05:50|108684.2|108634.2|108682.9|108632.9|108688.7|108638.7|108680.2|108630.2|31
1739379960000|2025-02-12 17:06:00|108681.8|108631.8|108691.2|108641.2|108693.6|108643.6|108681.2|108631.2|43
1739379970000|2025-02-12 17:06:10|108690.5|108640.5|108692.9|108642.9|108696.4|108646.4|108687.7|108637.7|25
1739379980000|2025-02-12 17:06:20|108693.2|108643.2|108697.5|108647.5|108702.2|108652.2|108692.2|108642.2|47
1739379990000|2025-02-12 17:06:30|108699.2|108649.2|108701.5|108651.5|108708.1|108658.1|108694|108644|50
1739380000000|2025-02-12 17:06:40|108701.3|108651.3|108713.3|108663.3|108715.5|108665.5|108699.3|108649.3|26
1739380010000|2025-02-12 17:06:50|108714.9|108664.9|108709.5|108659.5|108716.2|108671|108696|108654.4|33
1739380020000|2025-02-12 17:07:00|108711.2|108661.2|108714.1|108664.1|108717|108667|108709.9|108659.9|22
1739380030000|2025-02-12 17:07:10|108713|108663|108724.1|108674.1|108724.1|108674.1|108708.1|108658.1|29
1739380040000|2025-02-12 17:07:20|108726.5|108676.5|108738.7|108688.7|108740|108699.5|108717.8|108667.8|34
1739380050000|2025-02-12 17:07:30|108738.9|108688.9|108743.1|108693.1|108746.9|108696.9|108737.1|108687.1|21
1739380060000|2025-02-12 17:07:40|108743.9|108693.9|108740.3|108690.3|108746.4|108696.4|108729.5|108679.5|30
1739380070000|2025-02-12 17:07:50|108739.1|108689.1|108744.4|108694.4|108745.6|108695.6|108735.1|108685.1|36
1739380080000|2025-02-12 17:08:00|108743.6|108693.6|108742.7|108692.7|108744.4|108694.4|108737.1|108687.1|28
1739380090000|2025-02-12 17:08:10|108743.5|108693.5|108752.9|108702.9|108754.4|108704.4|108741.2|108691.2|28
1739380100000|2025-02-12 17:08:20|108751.9|108701.9|108767.3|108717.3|108771.7|108721.7|108751.9|108701.9|37
1739380110000|2025-02-12 17:08:30|108769.1|108719.1|108772.6|108722.6|108775.2|108725.2|108761|108711|35
1739380120000|2025-02-12 17:08:40|108771.8|108721.8|108771.5|108721.5|108771.8|108721.8|108767.4|108717.4|18
1739380130000|2025-02-12 17:08:50|108772.4|108722.4|108772.9|108722.9|108775.4|108725.4|108767.4|108717.4|21
1739380140000|2025-02-12 17:09:00|108771.8|108721.8|108741.3|108691.3|108775.3|108725.3|108739.7|108689.7|25
1739380150000|2025-02-12 17:09:10|108740.6|108690.6|108743.8|108693.8|108745.9|108695.9|108740.6|108690.6|16
1739380160000|2025-02-12 17:09:20|108744.7|108694.7|108742.6|108692.6|108748.8|108698.8|108736.9|108686.9|32
1739380170000|2025-02-12 17:09:30|108741.3|108691.3|108738.9|108688.9|108743.8|108693.8|108735.9|108685.9|28
1739380180000|2025-02-12 17:09:40|108737.8|108687.8|108728.3|108678.3|108738.7|108688.7|108726.3|108676.3|14
1739380190000|2025-02-12 17:09:50|108727.5|108677.5|108729|108679|108736.2|108686.2|108716.3|108666.3|51
1739380200000|2025-02-12 17:10:00|108730.4|108680.4|108724.8|108674.8|108735.4|108685.4|108715.2|108665.2|35
1739380210000|2025-02-12 17:10:10|108722.8|108672.8|108710.8|108660.8|108722.8|108672.8|108702.7|108652.7|34
1739380220000|2025-02-12 17:10:20|108712.5|108662.5|108703.6|108653.6|108719.4|108669.4|108702|108652|37
1739380230000|2025-02-12 17:10:30|108702.7|108652.7|108707.3|108657.3|108715.2|108665.2|108700.6|108650.6|40
1739380240000|2025-02-12 17:10:40|108709.4|108659.4|108702.9|108652.9|108709.4|108659.4|108693.7|108643.7|32
1739380250000|2025-02-12 17:10:50|108703.8|108653.8|108708.7|108658.7|108711.2|108661.2|108703.8|108653.8|13
1739380260000|2025-02-12 17:11:00|108706.7|108656.7|108711.2|108661.2|108718|108668|108703.3|108653.3|28
1739380270000|2025-02-12 17:11:10|108711|108661|108707.5|108657.5|108711|108661|108693.6|108643.6|20
1739380280000|2025-02-12 17:11:20|108705.9|108655.9|108709.6|108659.6|108713.9|108663.9|108703.1|108653.1|18
1739380290000|2025-02-12 17:11:30|108707.9|108657.9|108713.4|108663.4|108714.7|108664.7|108705.9|108655.9|10
1739380300000|2025-02-12 17:11:40|108715.4|108665.4|108710.8|108660.8|108715.9|108665.9|108709.2|108659.2|12
1739380310000|2025-02-12 17:11:50|108712.3|108662.3|108720.7|108670.7|108726.6|108676.6|108712.3|108662.3|26
1739380320000|2025-02-12 17:12:00|108725.3|108675.3|108725.3|108675.3|108734.9|108677|108716.5|108657.5|34
1739380330000|2025-02-12 17:12:10|108721.3|108671.3|108723.2|108673.2|108723.3|108673.3|108710|108660|30
1739380340000|2025-02-12 17:12:20|108719.7|108669.7|108715.5|108665.5|108720.7|108670.7|108710.7|108660.7|28
1739380350000|2025-02-12 17:12:30|108718.5|108668.5|108726.8|108676.8|108726.8|108676.8|108711.9|108661.9|31
1739380360000|2025-02-12 17:12:40|108728.1|108678.1|108728.1|108678.1|108734|108684|108723|108673|19
1739380370000|2025-02-12 17:12:50|108726.5|108676.5|108703.9|108653.9|108728.1|108678.1|108698.9|108648.9|47
1739380380000|2025-02-12 17:13:00|108700.9|108650.9|108685|108635|108705.8|108655.8|108681|108631|62
1739380390000|2025-02-12 17:13:10|108684.7|108634.7|108671.1|108621.1|108685.5|108635.5|108662.7|108612.7|50
1739380400000|2025-02-12 17:13:20|108672|108622|108661.7|108611.7|108684|108634|108661.7|108592.9|36
1739380410000|2025-02-12 17:13:30|108670.3|108586.5|108659.6|108609.6|108694.2|108615|108650.1|108586.5|66
1739380420000|2025-02-12 17:13:40|108657|108607|108643.3|108527.3|108688.3|108612.8|108600.1|108527.3|69
1739380430000|2025-02-12 17:13:50|108642.4|108526.4|108618.4|108502.4|108661.5|108600.3|108559|108480.1|70
1739380440000|2025-02-12 17:14:00|108613.9|108497.9|108579.2|108499.1|108633.3|108517.3|108542.1|108480.6|65
1739380450000|2025-02-12 17:14:10|108574.6|108497.9|108618.5|108502.5|108643.5|108527.5|108552.9|108484.5|69
1739380460000|2025-02-12 17:14:20|108621|108505|108635.3|108519.3|108643.2|108527.2|108555.5|108474.9|68
1739380470000|2025-02-12 17:14:30|108630.4|108514.4|108596.1|108509.5|108640.4|108524.4|108563.2|108468.1|66
1739380480000|2025-02-12 17:14:40|108587.6|108502.6|108613.1|108521.4|108655.8|108539.8|108573.5|108502.6|66
1739380490000|2025-02-12 17:14:50|108579.9|108529.9|108577.5|108527.5|108624.5|108538.1|108576.4|108488.8|60
1739380500000|2025-02-12 17:15:00|108582.1|108532.1|108584.6|108534.6|108613.2|108546.6|108575.8|108492.6|68
1739380510000|2025-02-12 17:15:10|108582.5|108532.5|108601.3|108485.3|108614.7|108539|108569.7|108485.3|52
1739380520000|2025-02-12 17:15:20|108598.5|108482.5|108559.8|108509.8|108604.1|108519.8|108552.4|108481.9|64
1739380530000|2025-02-12 17:15:30|108561.8|108511.8|108550|108500|108563.4|108513.4|108548|108498|38
1739380540000|2025-02-12 17:15:40|108549.2|108499.2|108565.3|108515.3|108599.3|108521.9|108549.2|108481.3|52
1739380550000|2025-02-12 17:15:50|108566.7|108516.7|108557.2|108507.2|108599.2|108518.9|108552.6|108485.6|68
1739380560000|2025-02-12 17:16:00|108553.2|108503.2|108562.1|108512.1|108562.4|108512.4|108552.5|108502.5|59
1739380570000|2025-02-12 17:16:10|108562.6|108512.6|108564.5|108514.5|108566.4|108516.4|108558.7|108508.7|33
1739380580000|2025-02-12 17:16:20|108567.2|108517.2|108547.8|108497.8|108573|108523|108547.5|108497.5|48
1739380590000|2025-02-12 17:16:30|108547|108497|108523.8|108473.8|108549.4|108499.4|108517|108467|47
1739380600000|2025-02-12 17:16:40|108525|108475|108539.9|108489.9|108544.8|108494.8|108510|108460|65
1739380610000|2025-02-12 17:16:50|108541.1|108491.1|108545.9|108495.9|108558.8|108508.8|108537.3|108479.1|59
1739380620000|2025-02-12 17:17:00|108551.5|108501.5|108548.2|108498.2|108557.1|108507.1|108541.6|108491.6|42
1739380630000|2025-02-12 17:17:10|108543.7|108493.7|108546.3|108496.3|108546.6|108496.6|108539.2|108489.2|31
1739380640000|2025-02-12 17:17:20|108544.8|108494.8|108546.7|108496.7|108560.4|108510.4|108543.7|108493.7|43
1739380650000|2025-02-12 17:17:30|108545|108495|108541.1|108491.1|108545|108495|108522.3|108472.3|43
1739380660000|2025-02-12 17:17:40|108533.2|108483.2|108548.8|108498.8|108552.3|108502.3|108532.8|108482.8|27
1739380670000|2025-02-12 17:17:50|108546.8|108496.8|108535.3|108485.3|108548.6|108498.6|108528.5|108478.5|24
1739380680000|2025-02-12 17:18:00|108537.2|108487.2|108536|108486|108537.2|108487.2|108520.8|108470.8|35
1739380690000|2025-02-12 17:18:10|108539.3|108489.3|108614.9|108498.9|108618.3|108552.1|108534.1|108479.3|52
1739380700000|2025-02-12 17:18:20|108611.9|108495.9|108560.5|108510.5|108614.3|108541.4|108556.5|108491.8|44
1739380710000|2025-02-12 17:18:30|108558.6|108508.6|108580.8|108530.8|108594.6|108544.6|108558.6|108508.6|48
1739380720000|2025-02-12 17:18:40|108569|108519|108581.4|108531.4|108583.1|108533.1|108569|108519|24
1739380730000|2025-02-12 17:18:50|108582.9|108532.9|108590|108540|108612.2|108562.2|108582.9|108532.9|48
1739380740000|2025-02-12 17:19:00|108588.3|108538.3|108585.2|108535.2|108589.3|108539.3|108583.7|108533.7|25
1739380750000|2025-02-12 17:19:10|108587.1|108537.1|108573|108523|108587.1|108537.1|108565.6|108515.6|39
1739380760000|2025-02-12 17:19:20|108570.5|108520.5|108544.7|108494.7|108574.5|108524.5|108544.5|108494.5|39
1739380770000|2025-02-12 17:19:30|108547.7|108497.7|108542.7|108492.7|108555.2|108505.2|108541.2|108491.2|31
1739380780000|2025-02-12 17:19:40|108544.3|108494.3|108541.4|108491.4|108546|108496|108535.5|108485.5|25
1739380790000|2025-02-12 17:19:50|108540.6|108490.6|108562.5|108512.5|108562.5|108512.5|108540.6|108490.6|34
1739380800000|2025-02-12 17:20:00|108558.4|108508.4|108548.1|108498.1|108571.7|108521.7|108546.9|108496.9|45
1739380810000|2025-02-12 17:20:10|108545.6|108495.6|108527.8|108502.8|108546.9|108502.8|108520.2|108484.1|28
1739380820000|2025-02-12 17:20:20|108529.9|108504.9|108544.7|108494.7|108549|108507.6|108529.9|108492.2|36
1739380830000|2025-02-12 17:20:30|108546.1|108496.1|108534.1|108484.1|108546.1|108499.5|108515.9|108474.7|44
1739380840000|2025-02-12 17:20:40|108532.5|108482.5|108524.2|108474.2|108535.8|108485.8|108524.2|108474.2|32
1739380850000|2025-02-12 17:20:50|108526|108476|108520|108470|108533.1|108483.1|108518.7|108468.7|33
1739380860000|2025-02-12 17:21:00|108523.2|108473.2|108538.4|108488.4|108539.8|108489.8|108517.4|108467.4|41
1739380870000|2025-02-12 17:21:10|108539.5|108489.5|108528.6|108478.6|108542.9|108492.9|108514.7|108476.6|30
1739380880000|2025-02-12 17:21:20|108531.8|108481.8|108500.1|108450.1|108531.8|108481.8|108500.1|108450.1|47
1739380890000|2025-02-12 17:21:30|108497.3|108447.3|108489.3|108439.3|108498.8|108448.8|108467.2|108417.2|50
1739380900000|2025-02-12 17:21:40|108491.7|108441.7|108487.4|108437.4|108493.1|108443.1|108484.9|108434.9|31
1739380910000|2025-02-12 17:21:50|108489.4|108439.4|108494.3|108444.3|108496|108446|108485.1|108435.1|42
1739380920000|2025-02-12 17:22:00|108492.7|108442.7|108492.1|108442.1|108499.1|108449.1|108481.8|108431.8|30
1739380930000|2025-02-12 17:22:10|108497.4|108447.4|108494.2|108444.2|108498.4|108448.4|108489.1|108439.1|25
1739380940000|2025-02-12 17:22:20|108491.8|108441.8|108494.3|108444.3|108496.1|108446.1|108482.3|108432.3|36
1739380950000|2025-02-12 17:22:30|108494.4|108444.4|108471.9|108421.9|108496.1|108446.1|108471.9|108421.9|34
1739380960000|2025-02-12 17:22:40|108478.7|108428.7|108476.2|108426.2|108486|108436|108466.1|108416.1|48
1739380970000|2025-02-12 17:22:50|108476|108426|108476.4|108426.4|108482.7|108432.7|108469.7|108419.7|26
1739380980000|2025-02-12 17:23:00|108478|108428|108504.3|108454.3|108505.4|108455.4|108476|108426|33
1739380990000|2025-02-12 17:23:10|108505.1|108455.1|108527.6|108477.6|108530.9|108480.9|108498.6|108448.6|31
1739381000000|2025-02-12 17:23:20|108530|108480|108529.1|108479.1|108530.8|108480.8|108526.8|108476.8|9
1739381010000|2025-02-12 17:23:30|108528.2|108478.2|108486|108436|108528.2|108478.2|108485.6|108435.6|33
1739381020000|2025-02-12 17:23:40|108487.5|108437.5|108477.2|108427.2|108487.5|108437.5|108470.5|108420.5|32
1739381030000|2025-02-12 17:23:50|108479.9|108429.9|108485.6|108435.6|108487.2|108437.2|108479.1|108429.1|27
1739381040000|2025-02-12 17:24:00|108484|108434|108481.3|108431.3|108485.2|108435.2|108477.1|108427.1|22
1739381050000|2025-02-12 17:24:10|108479.3|108429.3|108471.7|108421.7|108482.4|108432.4|108466.3|108416.3|22
1739381060000|2025-02-12 17:24:20|108473.2|108423.2|108481.3|108431.3|108481.3|108431.3|108472.9|108422.9|20
1739381070000|2025-02-12 17:24:30|108483.4|108433.4|108497.7|108447.7|108497.7|108447.7|108483.4|108433.4|28
1739381080000|2025-02-12 17:24:40|108506.5|108456.5|108504.5|108454.5|108509.2|108459.2|108491.9|108441.9|37
1739381090000|2025-02-12 17:24:50|108505.3|108455.3|108503.1|108453.1|108505.3|108455.3|108495.6|108445.6|25
1739381100000|2025-02-12 17:25:00|108503.9|108453.9|108496.4|108446.4|108506.3|108456.3|108496.4|108446.4|26
1739381110000|2025-02-12 17:25:10|108497.2|108447.2|108520.8|108470.8|108520.8|108470.8|108497.2|108447.2|43
1739381120000|2025-02-12 17:25:20|108520|108470|108526.4|108476.4|108526.4|108476.4|108515.8|108465.8|28
1739381130000|2025-02-12 17:25:30|108520.7|108470.7|108515.8|108465.8|108523.9|108473.9|108513.4|108463.4|33
1739381140000|2025-02-12 17:25:40|108512.6|108462.6|108519|108469|108520.7|108470.7|108510.1|108460.1|21
1739381150000|2025-02-12 17:25:50|108517.3|108467.3|108512.7|108462.7|108518.1|108468.1|108508.8|108458.8|14
1739381160000|2025-02-12 17:26:00|108511.9|108461.9|108521.1|108471.1|108525.5|108475.5|108511.9|108461.9|28
1739381170000|2025-02-12 17:26:10|108522|108472|108519.8|108469.8|108528.9|108478.9|108515.3|108465.3|26
1739381180000|2025-02-12 17:26:20|108520.6|108470.6|108518.4|108468.4|108520.6|108470.6|108515.6|108465.6|11
1739381190000|2025-02-12 17:26:30|108517.8|108467.8|108532.3|108482.3|108535.7|108485.7|108517.8|108467.8|24
1739381200000|2025-02-12 17:26:40|108531.5|108481.5|108527.5|108477.5|108534.3|108484.3|108519.3|108469.3|28
1739381210000|2025-02-12 17:26:50|108529.2|108479.2|108536.1|108486.1|108536.6|108486.6|108529.1|108479.1|16
1739381220000|2025-02-12 17:27:00|108537.6|108487.6|108535.7|108485.7|108539.4|108489.4|108533.8|108483.8|22
1739381230000|2025-02-12 17:27:10|108536.1|108486.1|108537.8|108487.8|108541|108491|108533.9|108483.9|21
1739381240000|2025-02-12 17:27:20|108537|108487|108523.8|108498.8|108538|108500.4|108521|108483|32
1739381250000|2025-02-12 17:27:30|108522.7|108497.7|108525.1|108500.1|108529.1|108504.1|108519.5|108494.5|20
1739381260000|2025-02-12 17:27:40|108526|108501|108526.6|108501.6|108529.5|108504.5|108526|108501|10
1739381270000|2025-02-12 17:27:50|108525.5|108500.5|108506.9|108481.9|108528.1|108503.1|108503.5|108478.5|31
1739381280000|2025-02-12 17:28:00|108505.8|108480.8|108517.7|108467.7|108518.9|108481.8|108501.9|108464|28
1739381290000|2025-02-12 17:28:10|108518.2|108468.2|108515.7|108465.7|108519.2|108469.2|108509.8|108459.8|37
1739381300000|2025-02-12 17:28:20|108516.3|108466.3|108505.2|108455.2|108517.6|108467.6|108503|108453|32
1739381310000|2025-02-12 17:28:30|108504.2|108454.2|108505.1|108455.1|108510.3|108460.3|108503.1|108453.1|25
1739381320000|2025-02-12 17:28:40|108504.1|108454.1|108494|108444|108504.1|108454.1|108491.2|108441.2|46
1739381330000|2025-02-12 17:28:50|108492.6|108442.6|108490|108440|108494.8|108444.8|108482|108432|36
1739381340000|2025-02-12 17:29:00|108493.5|108443.5|108481.2|108431.2|108493.5|108443.5|108478.1|108428.1|26
1739381350000|2025-02-12 17:29:10|108483.5|108433.5|108469|108419|108486.6|108436.6|108468|108418|29
1739381360000|2025-02-12 17:29:20|108470.8|108420.8|108457.7|108432.7|108470.8|108434.9|108453.6|108418.4|31
1739381370000|2025-02-12 17:29:30|108459.2|108434.2|108465.1|108440.1|108466.3|108441.3|108450.6|108425.6|28
1739381380000|2025-02-12 17:29:40|108465.3|108440.3|108458.5|108433.5|108465.3|108440.3|108455.6|108430.6|25
1739381390000|2025-02-12 17:29:50|108459.6|108434.6|108456.1|108431.1|108461.9|108436.9|108455|108430|20
1739381400000|2025-02-12 17:30:00|108455.5|108430.5|108461.2|108411.2|108482.3|108430.5|108418.9|108356.9|56
1739381410000|2025-02-12 17:30:10|108462|108412|108472.3|108422.3|108476.4|108426.4|108459.5|108409.5|35
1739381420000|2025-02-12 17:30:20|108471.5|108421.5|108462.7|108412.7|108480.2|108430.2|108451.1|108401.1|38
1739381430000|2025-02-12 17:30:30|108463.6|108413.6|108459.8|108409.8|108473.2|108423.2|108459.8|108409.8|22
1739381440000|2025-02-12 17:30:40|108462.8|108412.8|108479.9|108429.9|108479.9|108429.9|108462.3|108412.3|22
1739381450000|2025-02-12 17:30:50|108481.6|108431.6|108483.8|108433.8|108495.1|108445.1|108477.4|108427.4|34
1739381460000|2025-02-12 17:31:00|108486.3|108436.3|108492.5|108442.5|108492.7|108442.7|108482.3|108432.3|24
1739381470000|2025-02-12 17:31:10|108493.1|108443.1|108508.6|108458.6|108508.6|108458.6|108491.7|108441.7|21
1739381480000|2025-02-12 17:31:20|108510.4|108460.4|108502.3|108452.3|108514.7|108464.7|108502.3|108452.3|23
1739381490000|2025-02-12 17:31:30|108504|108454|108499.1|108449.1|108505.3|108455.3|108495.4|108445.4|22
1739381500000|2025-02-12 17:31:40|108496.2|108446.2|108493.3|108443.3|108498.3|108448.3|108489.4|108439.4|21
1739381510000|2025-02-12 17:31:50|108494.4|108444.4|108510|108460|108510|108460|108493.2|108443.2|17
1739381520000|2025-02-12 17:32:00|108508.3|108458.3|108511.9|108461.9|108515.3|108465.3|108503.4|108453.4|21
1739381530000|2025-02-12 17:32:10|108510.7|108460.7|108489.6|108464.6|108510.7|108467.1|108484.5|108452.3|32
1739381540000|2025-02-12 17:32:20|108488.7|108463.7|108500.3|108450.3|108505.9|108465.3|108485.3|108448.3|39
1739381550000|2025-02-12 17:32:30|108501.4|108451.4|108516.2|108466.2|108516.2|108466.2|108498.5|108448.5|26
1739381560000|2025-02-12 17:32:40|108517|108467|108527.4|108477.4|108533|108483|108517|108467|44
1739381570000|2025-02-12 17:32:50|108529.2|108479.2|108537.4|108487.4|108541.8|108491.8|108526.4|108476.4|35
1739381580000|2025-02-12 17:33:00|108536.3|108486.3|108526.4|108476.4|108541.2|108491.2|108526.4|108476.4|31
1739381590000|2025-02-12 17:33:10|108524.9|108474.9|108524.5|108474.5|108527.5|108477.5|108518.8|108468.8|16
1739381600000|2025-02-12 17:33:20|108525.9|108475.9|108527.7|108477.7|108531.7|108502.2|108521.4|108474|24
1739381610000|2025-02-12 17:33:30|108526.8|108476.8|108538.4|108488.4|108539.8|108489.8|108526.8|108476.8|21
1739381620000|2025-02-12 17:33:40|108539.2|108489.2|108540.2|108490.2|108546|108508.4|108532.6|108487.4|26
1739381630000|2025-02-12 17:33:50|108540.9|108490.9|108536.2|108486.2|108540.9|108490.9|108529.6|108479.6|21
1739381640000|2025-02-12 17:34:00|108536.7|108486.7|108542|108492|108542.9|108492.9|108528.8|108478.8|19
1739381650000|2025-02-12 17:34:10|108541.5|108491.5|108536.5|108486.5|108542|108492|108535.1|108485.1|18
1739381660000|2025-02-12 17:34:20|108534.6|108484.6|108541.7|108491.7|108544|108494|108528.7|108478.7|18
1739381670000|2025-02-12 17:34:30|108540.7|108490.7|108530.4|108480.4|108542.7|108492.7|108530.4|108480.4|10
1739381680000|2025-02-12 17:34:40|108529.2|108479.2|108537.1|108487.1|108537.1|108497.5|108522.5|108473.5|32
1739381690000|2025-02-12 17:34:50|108533.9|108483.9|108546|108496|108546.9|108505.1|108529.1|108483.9|27
1739381700000|2025-02-12 17:35:00|108547.9|108497.9|108541.3|108491.3|108548.3|108498.3|108540.8|108490.8|20
1739381710000|2025-02-12 17:35:10|108542.1|108492.1|108554.9|108504.9|108554.9|108504.9|108542.1|108492.1|19
1739381720000|2025-02-12 17:35:20|108554.3|108504.3|108547.2|108497.2|108556|108506|108547.2|108497.2|20
1739381730000|2025-02-12 17:35:30|108546.1|108496.1|108547.3|108497.3|108547.3|108497.3|108544.3|108494.3|7
1739381740000|2025-02-12 17:35:40|108546.3|108496.3|108544.9|108494.9|108550.5|108500.5|108539.3|108489.3|15
1739381750000|2025-02-12 17:35:50|108543.9|108493.9|108543.3|108493.3|108546|108496|108540.9|108490.9|15
1739381760000|2025-02-12 17:36:00|108549.4|108499.4|108555.2|108505.2|108556.2|108518.7|108539.6|108498.7|26
1739381770000|2025-02-12 17:36:10|108557.7|108507.7|108544.8|108519.8|108558.1|108521.8|108544.8|108504.7|23
1739381780000|2025-02-12 17:36:20|108545.7|108520.7|108561.5|108511.5|108566.5|108521.7|108544.8|108505.7|25
1739381790000|2025-02-12 17:36:30|108560.8|108510.8|108560.2|108510.2|108563.5|108513.5|108556.8|108506.8|21
1739381800000|2025-02-12 17:36:40|108562.3|108512.3|108558|108508|108563.3|108513.3|108556.4|108506.4|11
1739381810000|2025-02-12 17:36:50|108556.5|108506.5|108556.8|108506.8|108560.1|108510.1|108556.5|108506.5|12
1739381820000|2025-02-12 17:37:00|108551|108501|108541.3|108491.3|108551|108512.4|108523.3|108483.5|47
1739381830000|2025-02-12 17:37:10|108540|108490|108541|108491|108543.1|108493.1|108539.3|108489.3|29
1739381840000|2025-02-12 17:37:20|108539.5|108489.5|108539.9|108489.9|108542.2|108492.2|108537.7|108487.7|15
1739381850000|2025-02-12 17:37:30|108538.6|108488.6|108536.3|108486.3|108538.6|108501|108517.1|108475.5|38
1739381860000|2025-02-12 17:37:40|108536.8|108486.8|108535.4|108510.4|108538.6|108511.1|108526.3|108486.5|30
1739381870000|2025-02-12 17:37:50|108534.9|108509.9|108551.1|108501.1|108551.1|108518.3|108532.3|108495|16
1739381880000|2025-02-12 17:38:00|108553.9|108503.9|108549.2|108499.2|108556.7|108506.7|108548.3|108498.3|15
1739381890000|2025-02-12 17:38:10|108550|108500|108556.9|108506.9|108556.9|108506.9|108549.2|108499.2|12
1739381900000|2025-02-12 17:38:20|108549.1|108524.1|108537.9|108487.9|108557.1|108524.1|108535.9|108485.9|24
1739381910000|2025-02-12 17:38:30|108536.9|108486.9|108554.9|108504.9|108566.8|108516.8|108535.4|108485.4|26
1739381920000|2025-02-12 17:38:40|108553.7|108503.7|108562|108512|108562.6|108512.6|108552.6|108502.6|18
1739381930000|2025-02-12 17:38:50|108561.1|108511.1|108567.4|108517.4|108568.2|108518.2|108561.1|108511.1|21
1739381940000|2025-02-12 17:39:00|108566.5|108516.5|108566.1|108516.1|108569|108519|108565.5|108515.5|13
1739381950000|2025-02-12 17:39:10|108563.2|108513.2|108567|108517|108567|108517|108562.2|108512.2|7
1739381960000|2025-02-12 17:39:20|108563.5|108513.5|108572|108522|108574.7|108524.7|108563.5|108513.5|27
1739381970000|2025-02-12 17:39:30|108571.1|108521.1|108580.1|108530.1|108581.9|108531.9|108570.3|108520.3|12
1739381980000|2025-02-12 17:39:40|108579.3|108529.3|108571.7|108521.7|108579.3|108538.5|108563.5|108517|23
1739381990000|2025-02-12 17:39:50|108574.5|108524.5|108581.8|108531.8|108584|108534|108573|108523|30
1739382000000|2025-02-12 17:40:00|108580.6|108530.6|108593.6|108568.6|108601.1|108568.6|108579.7|108529.7|28
1739382010000|2025-02-12 17:40:10|108598.2|108548.2|108585.2|108560.2|108599.8|108563|108584.9|108545.6|21
1739382020000|2025-02-12 17:40:20|108587.2|108562.2|108578.4|108528.4|108591.1|108566.1|108574.1|108524.1|25
1739382030000|2025-02-12 17:40:30|108580.5|108530.5|108577|108527|108582.8|108532.8|108574.4|108524.4|15
1739382040000|2025-02-12 17:40:40|108580.2|108530.2|108584.6|108534.6|108586|108536|108576.7|108526.7|15
1739382050000|2025-02-12 17:40:50|108582.9|108532.9|108582.1|108532.1|108587.9|108537.9|108580.2|108530.2|18
1739382060000|2025-02-12 17:41:00|108581.3|108531.3|108583.7|108533.7|108586.5|108536.5|108580.1|108530.1|12
1739382070000|2025-02-12 17:41:10|108581.6|108531.6|108587.8|108537.8|108590.8|108540.8|108577.7|108527.7|16
1739382080000|2025-02-12 17:41:20|108588.7|108538.7|108586.8|108536.8|108595.7|108560.4|108585.4|108536.1|16
1739382090000|2025-02-12 17:41:30|108588.4|108538.4|108579.2|108529.2|108590|108540|108577.9|108527.9|22
1739382100000|2025-02-12 17:41:40|108578|108528|108567|108517|108578|108528|108564.7|108514.7|25
1739382110000|2025-02-12 17:41:50|108565.6|108515.6|108568.9|108518.9|108571.6|108521.6|108565.6|108515.6|26
1739382120000|2025-02-12 17:42:00|108570|108520|108569.5|108519.5|108570.5|108520.5|108566.5|108516.5|36
1739382130000|2025-02-12 17:42:10|108570.3|108520.3|108572.4|108522.4|108573.8|108523.8|108569.2|108519.2|31
1739382140000|2025-02-12 17:42:20|108573.3|108523.3|108565.5|108515.5|108589.3|108546.8|108563.4|108515.5|35
1739382150000|2025-02-12 17:42:30|108567.3|108517.3|108583.7|108558.7|108586.9|108559.5|108567.3|108517.3|27
1739382160000|2025-02-12 17:42:40|108588.9|108538.9|108577.6|108552.6|108592.6|108561.9|108577.6|108534.2|17
1739382170000|2025-02-12 17:42:50|108579.3|108554.3|108578.6|108528.6|108580.4|108554.3|108570.4|108520.4|25
1739382180000|2025-02-12 17:43:00|108579.7|108529.7|108587.7|108537.7|108587.7|108537.7|108576.5|108526.5|17
1739382190000|2025-02-12 17:43:10|108585.1|108535.1|108578.5|108528.5|108585.1|108535.1|108578.5|108528.5|10
1739382200000|2025-02-12 17:43:20|108577.6|108527.6|108589.3|108564.3|108595.5|108565.7|108577.6|108527.6|20
1739382210000|2025-02-12 17:43:30|108588.3|108563.3|108627.8|108577.8|108629.6|108579.6|108587.3|108557.1|25
1739382220000|2025-02-12 17:43:40|108631|108581|108617.3|108567.3|108633.3|108583.3|108617.3|108567.3|35
1739382230000|2025-02-12 17:43:50|108615.7|108565.7|108610.8|108560.8|108615.7|108565.7|108609.9|108559.9|16
1739382240000|2025-02-12 17:44:00|108610|108560|108611.9|108561.9|108618.5|108568.5|108607.9|108557.9|28
1739382250000|2025-02-12 17:44:10|108609.9|108559.9|108612.3|108562.3|108617.4|108567.4|108609.9|108559.9|14
1739382260000|2025-02-12 17:44:20|108611|108561|108602.6|108552.6|108611|108561|108599.3|108549.3|26
1739382270000|2025-02-12 17:44:30|108601.4|108551.4|108600.6|108550.6|108603.6|108553.6|108600.6|108550.6|10
1739382280000|2025-02-12 17:44:40|108599.6|108549.6|108588.4|108538.4|108600.7|108550.7|108586.4|108536.4|32
1739382290000|2025-02-12 17:44:50|108586.1|108536.1|108591.4|108566.4|108596.3|108566.4|108585.7|108535.7|33
1739382300000|2025-02-12 17:45:00|108589|108564|108609.7|108559.7|108609.7|108564.5|108585.3|108540.7|35
1739382310000|2025-02-12 17:45:10|108608.9|108558.9|108585.1|108560.1|108610.1|108568.6|108585.1|108549.7|29
1739382320000|2025-02-12 17:45:20|108586.2|108561.2|108591.1|108541.1|108607.6|108567.3|108580.4|108539.8|29
1739382330000|2025-02-12 17:45:30|108590.1|108540.1|108577.2|108552.2|108590.1|108552.7|108576.2|108534.7|11
1739382340000|2025-02-12 17:45:40|108575.5|108550.5|108575.3|108525.3|108580.1|108550.5|108574.9|108524.9|15
1739382350000|2025-02-12 17:45:50|108576|108526|108573.4|108523.4|108577.4|108527.4|108573.4|108523.4|29
1739382360000|2025-02-12 17:46:00|108574.3|108524.3|108574|108524|108575.9|108525.9|108568.7|108518.7|23
1739382370000|2025-02-12 17:46:10|108574.9|108524.9|108579.3|108529.3|108580.7|108530.7|108573.7|108523.7|24
1739382380000|2025-02-12 17:46:20|108579.4|108529.4|108574.6|108524.6|108581.6|108531.6|108573.6|108523.6|18
1739382390000|2025-02-12 17:46:30|108577.3|108527.3|108547.6|108497.6|108577.3|108527.3|108547.6|108497.6|27
1739382400000|2025-02-12 17:46:40|108548.4|108498.4|108558.4|108508.4|108558.7|108508.7|108547.6|108497.6|25
1739382410000|2025-02-12 17:46:50|108556.6|108506.6|108556.4|108506.4|108560.4|108510.4|108556.1|108506.1|38
1739382420000|2025-02-12 17:47:00|108556.6|108506.6|108547.4|108497.4|108556.6|108506.6|108547.4|108497.4|20
1739382430000|2025-02-12 17:47:10|108546.3|108496.3|108551.4|108501.4|108554.3|108504.3|108546.1|108496.1|13
1739382440000|2025-02-12 17:47:20|108554.3|108504.3|108555.9|108505.9|108559.7|108509.7|108551.4|108501.4|40
1739382450000|2025-02-12 17:47:30|108557.2|108507.2|108531.1|108481.1|108557.2|108507.2|108526|108476|35
1739382460000|2025-02-12 17:47:40|108531.4|108481.4|108524.3|108474.3|108531.4|108495.6|108519.4|108469.4|15
1739382470000|2025-02-12 17:47:50|108520.3|108470.3|108496.6|108446.6|108520.3|108470.3|108488.6|108446.6|24
1739382480000|2025-02-12 17:48:00|108495.1|108445.1|108504.4|108454.4|108504.4|108454.4|108492.9|108442.9|10
1739382490000|2025-02-12 17:48:10|108503.3|108453.3|108506.8|108456.8|108517|108467|108499.4|108449.4|25
1739382500000|2025-02-12 17:48:20|108510.3|108460.3|108487.8|108437.8|108510.3|108465.3|108458.7|108417.3|53
1739382510000|2025-02-12 17:48:30|108486.7|108436.7|108481.4|108431.4|108489.1|108439.1|108480.3|108430.3|20
1739382520000|2025-02-12 17:48:40|108482.5|108432.5|108481.1|108431.1|108485.3|108457.1|108478.2|108431.1|11
1739382530000|2025-02-12 17:48:50|108480.2|108430.2|108480.1|108430.1|108485|108435|108479.1|108429.1|9
1739382540000|2025-02-12 17:49:00|108479|108429|108482.9|108432.9|108486|108436|108478.2|108428.2|16
1739382550000|2025-02-12 17:49:10|108482|108432|108481.4|108431.4|108484.7|108434.7|108480.4|108430.4|17
1739382560000|2025-02-12 17:49:20|108485.1|108435.1|108481.5|108431.5|108485.1|108435.1|108480.5|108430.5|9
1739382570000|2025-02-12 17:49:30|108480.2|108430.2|108479.8|108429.8|108482.9|108451.5|108476.5|108429.8|7
1739382580000|2025-02-12 17:49:40|108476.5|108451.5|108472.2|108447.2|108476.5|108451.5|108470|108424.3|13
1739382590000|2025-02-12 17:49:50|108475.3|108425.3|108466|108441|108475.3|108447.2|108464.6|108416.5|16
1739382600000|2025-02-12 17:50:00|108468.6|108418.6|108466|108441|108469.4|108441|108466|108418.6|6
1739382610000|2025-02-12 17:50:10|108469.4|108419.4|108449.9|108424.9|108469.4|108441|108449.8|108409.5|16
1739382620000|2025-02-12 17:50:20|108451.2|108426.2|108449.1|108399.1|108455.5|108427.4|108445|108397.6|19
1739382630000|2025-02-12 17:50:30|108449.9|108399.9|108444.7|108394.7|108449.9|108399.9|108440.7|108390.7|17
1739382640000|2025-02-12 17:50:40|108448|108398|108453.2|108403.2|108455|108405|108444.6|108394.6|15
1739382650000|2025-02-12 17:50:50|108452.4|108402.4|108443.5|108393.5|108454|108404|108443.3|108393.3|15
1739382660000|2025-02-12 17:51:00|108442.6|108392.6|108435.1|108385.1|108442.6|108392.6|108433.5|108383.5|18
1739382670000|2025-02-12 17:51:10|108433.6|108383.6|108437.3|108387.3|108438.9|108388.9|108433.6|108383.6|11
1739382680000|2025-02-12 17:51:20|108436.5|108386.5|108437.2|108387.2|108437.3|108387.3|108435.7|108385.7|6
1739382690000|2025-02-12 17:51:30|108438.8|108388.8|108444|108394|108444.3|108394.3|108434.4|108384.4|22
1739382700000|2025-02-12 17:51:40|108439.7|108389.7|108440.2|108390.2|108440.7|108390.7|108439.7|108389.7|3
1739382710000|2025-02-12 17:51:50|108440.9|108390.9|108443.1|108393.1|108444.6|108394.6|108437|108387|24
1739382720000|2025-02-12 17:52:00|108442.6|108392.6|108432.2|108382.2|108442.6|108392.6|108429.8|108379.8|25
1739382730000|2025-02-12 17:52:10|108431.7|108381.7|108426.7|108376.7|108435.1|108385.1|108423.2|108373.2|42
1739382740000|2025-02-12 17:52:20|108424.5|108374.5|108416.9|108366.9|108433.4|108383.4|108416.1|108366.1|36
1739382750000|2025-02-12 17:52:30|108415.9|108365.9|108418.6|108368.6|108420.8|108370.8|108415.4|108365.4|21
1739382760000|2025-02-12 17:52:40|108417|108367|108419.1|108369.1|108429.4|108379.4|108414|108364|26
1739382770000|2025-02-12 17:52:50|108420|108370|108413.3|108363.3|108420|108370|108410.5|108360.5|19
1739382780000|2025-02-12 17:53:00|108414.9|108364.9|108415|108365|108417.8|108367.8|108411.5|108361.5|21
1739382790000|2025-02-12 17:53:10|108417.6|108367.6|108417.1|108367.1|108417.6|108367.6|108411.2|108361.2|37
1739382800000|2025-02-12 17:53:20|108414.7|108364.7|108408|108358|108420|108370|108402.5|108352.5|34
1739382810000|2025-02-12 17:53:30|108409.7|108359.7|108406.9|108356.9|108413.8|108363.8|108406.2|108356.2|23
1739382820000|2025-02-12 17:53:40|108405.9|108355.9|108406.4|108356.4|108409.6|108359.6|108403.8|108353.8|28
1739382830000|2025-02-12 17:53:50|108405.9|108355.9|108406.2|108356.2|108411.1|108361.1|108399.5|108349.5|40
1739382840000|2025-02-12 17:54:00|108407|108357|108411.9|108361.9|108413.6|108363.6|108406.5|108356.5|25
1739382850000|2025-02-12 17:54:10|108413.1|108363.1|108421.6|108371.6|108431.1|108381.1|108413.1|108363.1|34
1739382860000|2025-02-12 17:54:20|108425.1|108375.1|108425.2|108375.2|108436|108386|108422.1|108372.1|46
1739382870000|2025-02-12 17:54:30|108424.4|108374.4|108426|108376|108426|108376|108419.5|108369.5|20
1739382880000|2025-02-12 17:54:40|108427|108377|108422.3|108372.3|108430.7|108380.7|108422.3|108372.3|22
1739382890000|2025-02-12 17:54:50|108422.5|108372.5|108407.2|108357.2|108422.5|108372.5|108402.4|108352.4|28
1739382900000|2025-02-12 17:55:00|108408.5|108358.5|108401.6|108351.6|108410.9|108360.9|108397.9|108347.9|40
1739382910000|2025-02-12 17:55:10|108399.1|108349.1|108379.2|108329.2|108408.9|108358.9|108379.2|108329.2|37
1739382920000|2025-02-12 17:55:20|108382.5|108332.5|108390.2|108340.2|108390.4|108340.4|108373.6|108323.6|25
1739382930000|2025-02-12 17:55:30|108393.9|108343.9|108403.4|108353.4|108406.6|108356.6|108393.9|108343.9|39
1739382940000|2025-02-12 17:55:40|108400.5|108350.5|108400.9|108350.9|108402.7|108352.7|108396.1|108346.1|12
1739382950000|2025-02-12 17:55:50|108402.9|108352.9|108393.9|108343.9|108402.9|108352.9|108390.5|108340.5|17
1739382960000|2025-02-12 17:56:00|108394.9|108344.9|108382.7|108332.7|108396.4|108346.4|108378.6|108328.6|26
1739382970000|2025-02-12 17:56:10|108383.2|108333.2|108380.2|108330.2|108388.1|108338.1|108378.3|108328.3|23
1739382980000|2025-02-12 17:56:20|108379.5|108329.5|108377.9|108327.9|108380.7|108330.7|108376.2|108326.2|20
1739382990000|2025-02-12 17:56:30|108377.4|108327.4|108376.2|108326.2|108380.4|108330.4|108374.9|108324.9|15
1739383000000|2025-02-12 17:56:40|108377.2|108327.2|108386|108336|108387.2|108337.2|108375.7|108325.7|16
1739383010000|2025-02-12 17:56:50|108386.7|108336.7|108371.6|108321.6|108387|108337|108369.7|108319.7|29
1739383020000|2025-02-12 17:57:00|108370.4|108320.4|108376|108326|108376|108326|108368.9|108318.9|19
1739383030000|2025-02-12 17:57:10|108377.2|108327.2|108382.7|108332.7|108385.5|108335.5|108376.4|108326.4|19
1739383040000|2025-02-12 17:57:20|108381|108331|108372.8|108322.8|108386.3|108336.3|108369|108319|36
1739383050000|2025-02-12 17:57:30|108372.6|108322.6|108372.1|108322.1|108375.7|108325.7|108369.4|108319.4|42
1739383060000|2025-02-12 17:57:40|108370.6|108320.6|108372.4|108322.4|108374.2|108324.2|108368.2|108318.2|36
1739383070000|2025-02-12 17:57:50|108371.2|108321.2|108371.4|108321.4|108375.9|108325.9|108368.8|108318.8|32
1739383080000|2025-02-12 17:58:00|108370.4|108320.4|108371.4|108321.4|108386.1|108336.1|108367.8|108317.8|36
1739383090000|2025-02-12 17:58:10|108372.7|108322.7|108368.2|108318.2|108378.4|108328.4|108366.5|108316.5|38
1739383100000|2025-02-12 17:58:20|108366.3|108316.3|108371|108321|108375.3|108325.3|108365.3|108315.3|31
1739383110000|2025-02-12 17:58:30|108368|108318|108373.4|108323.4|108374.3|108324.3|108368|108318|28
1739383120000|2025-02-12 17:58:40|108372.9|108322.9|108368.4|108318.4|108375.5|108325.5|108365.7|108315.7|42
1739383130000|2025-02-12 17:58:50|108371.6|108321.6|108363|108338|108376.9|108348.7|108356.5|108318|56
1739383140000|2025-02-12 17:59:00|108364.2|108339.2|108363.4|108338.4|108375.5|108350.5|108358.4|108333.4|47
1739383150000|2025-02-12 17:59:10|108365.5|108340.5|108363.6|108338.6|108365.5|108340.5|108357|108332|17
1739383160000|2025-02-12 17:59:20|108362.3|108337.3|108365.2|108340.2|108367.9|108342.9|108358.2|108333.2|32
1739383170000|2025-02-12 17:59:30|108363.1|108338.1|108369.2|108344.2|108370.8|108345.8|108359.8|108334.8|28
1739383180000|2025-02-12 17:59:40|108368.4|108343.4|108361.2|108336.2|108368.7|108343.7|108359.3|108334.3|37
1739383190000|2025-02-12 17:59:50|108362.5|108337.5|108368.9|108343.9|108379.1|108346.3|108361.2|108328.4|28
1739383200000|2025-02-12 18:00:00|108370.8|108345.8|108374|108324|108380.2|108347.5|108363.1|108322.4|31
1739383210000|2025-02-12 18:00:10|108373.5|108323.5|108383.8|108333.8|108383.8|108333.8|108371|108321|25
1739383220000|2025-02-12 18:00:20|108382.9|108332.9|108362.2|108337.2|108384.3|108345.9|108362.2|108318.1|32
1739383230000|2025-02-12 18:00:30|108360.8|108335.8|108352.2|108327.2|108364.3|108335.8|108349.7|108314.3|27
1739383240000|2025-02-12 18:00:40|108355.5|108330.5|108347.7|108322.7|108355.5|108330.5|108346.1|108321.1|19
1739383250000|2025-02-12 18:00:50|108346.9|108321.9|108334|108309|108348.7|108323.7|108334|108309|35
1739383260000|2025-02-12 18:01:00|108335.5|108310.5|108344.4|108319.4|108361.3|108329.4|108335.5|108304.5|40
1739383270000|2025-02-12 18:01:10|108346.9|108321.9|108345.9|108320.9|108346.9|108321.9|108342.7|108317.7|24
1739383280000|2025-02-12 18:01:20|108343.7|108318.7|108353.7|108303.7|108356.5|108320.9|108341.1|108302.1|24
1739383290000|2025-02-12 18:01:30|108350.6|108300.6|108346.3|108321.3|108355.8|108323.9|108340.4|108300.6|27
1739383300000|2025-02-12 18:01:40|108348.9|108323.9|108358.9|108308.9|108368.5|108330.7|108348|108298|33
1739383310000|2025-02-12 18:01:50|108358|108308|108372.2|108322.2|108373.5|108323.5|108358|108308|41
1739383320000|2025-02-12 18:02:00|108373.5|108323.5|108386.3|108336.3|108400.4|108350.4|108369.4|108319.4|56
1739383330000|2025-02-12 18:02:10|108384.6|108334.6|108366|108316|108384.6|108334.6|108359.1|108309.1|48
1739383340000|2025-02-12 18:02:20|108365.8|108315.8|108388.5|108338.5|108388.5|108338.5|108365.8|108315.8|38
1739383350000|2025-02-12 18:02:30|108394.7|108344.7|108381.5|108331.5|108402.8|108352.8|108380.4|108330.4|50
1739383360000|2025-02-12 18:02:40|108383.6|108333.6|108406.7|108356.7|108407.6|108357.6|108383.6|108333.6|48
1739383370000|2025-02-12 18:02:50|108407.2|108357.2|108418|108368|108425.8|108375.8|108407.2|108357.2|49
1739383380000|2025-02-12 18:03:00|108418.3|108368.3|108418.7|108368.7|108421.1|108371.1|108404.3|108354.3|39
1739383390000|2025-02-12 18:03:10|108420.5|108370.5|108428.9|108378.9|108431.1|108381.1|108417.3|108367.3|44
1739383400000|2025-02-12 18:03:20|108428.1|108378.1|108425.2|108375.2|108444|108394|108425.2|108375.2|37
1739383410000|2025-02-12 18:03:30|108423.4|108373.4|108439.8|108389.8|108444.1|108394.1|108423.4|108373.4|25
1739383420000|2025-02-12 18:03:40|108439|108389|108428.5|108378.5|108443.1|108393.1|108424.3|108374.3|23
1739383430000|2025-02-12 18:03:50|108427.1|108377.1|108424.1|108374.1|108427.1|108377.1|108421|108371|15
1739383440000|2025-02-12 18:04:00|108423.3|108373.3|108421.1|108371.1|108426.1|108376.1|108417.2|108367.2|28
1739383450000|2025-02-12 18:04:10|108421.8|108371.8|108420.8|108370.8|108421.8|108371.8|108417.5|108367.5|19
1739383460000|2025-02-12 18:04:20|108421|108371|108420.7|108370.7|108422.6|108372.6|108419.2|108369.2|26
1739383470000|2025-02-12 18:04:30|108421.6|108371.6|108415.3|108365.3|108423.3|108373.3|108410.5|108360.5|24
1739383480000|2025-02-12 18:04:40|108416.1|108366.1|108428|108378|108430.2|108380.2|108414.9|108364.9|33
1739383490000|2025-02-12 18:04:50|108428.9|108378.9|108437.7|108387.7|108444.1|108394.1|108428|108378|29
1739383500000|2025-02-12 18:05:00|108436.8|108386.8|108441.3|108391.3|108443.8|108393.8|108410.7|108360.7|30
1739383510000|2025-02-12 18:05:10|108441.1|108391.1|108429.4|108379.4|108441.1|108391.1|108428.1|108378.1|26
1739383520000|2025-02-12 18:05:20|108429.2|108379.2|108429.3|108379.3|108431.6|108381.6|108427.6|108377.6|13
1739383530000|2025-02-12 18:05:30|108430.5|108380.5|108437.6|108387.6|108437.6|108408.3|108430|108380.5|18
1739383540000|2025-02-12 18:05:40|108443.4|108393.4|108457.1|108407.1|108458.8|108414|108434.4|108393.4|30
1739383550000|2025-02-12 18:05:50|108458.3|108408.3|108462.1|108412.1|108462.8|108412.8|108447.2|108397.2|30
1739383560000|2025-02-12 18:06:00|108463.8|108413.8|108462.8|108412.8|108465.5|108415.5|108462.5|108412.5|11
1739383570000|2025-02-12 18:06:10|108466.2|108416.2|108472.5|108422.5|108478.2|108428.2|108465.8|108415.8|29
1739383580000|2025-02-12 18:06:20|108475.3|108425.3|108466.4|108416.4|108476.4|108426.4|108464.4|108414.4|20
1739383590000|2025-02-12 18:06:30|108468.7|108418.7|108472|108422|108480.1|108430.1|108468.7|108418.7|16
1739383600000|2025-02-12 18:06:40|108473.5|108423.5|108482.1|108432.1|108487.6|108437.6|108472.8|108422.8|17
1739383610000|2025-02-12 18:06:50|108480.9|108430.9|108475.1|108425.1|108480.9|108430.9|108468.8|108418.8|24
1739383620000|2025-02-12 18:07:00|108477.9|108427.9|108472.5|108422.5|108477.9|108427.9|108472.2|108422.2|18
1739383630000|2025-02-12 18:07:10|108470.9|108420.9|108485.1|108435.1|108485.1|108435.1|108469|108419|30
1739383640000|2025-02-12 18:07:20|108483.9|108433.9|108495.3|108445.3|108495.3|108445.3|108483.1|108433.1|27
1739383650000|2025-02-12 18:07:30|108493.5|108443.5|108488.1|108438.1|108493.5|108443.5|108487|108437|12
1739383660000|2025-02-12 18:07:40|108491.1|108441.1|108488.4|108438.4|108493.2|108443.2|108486.4|108436.4|13
1739383670000|2025-02-12 18:07:50|108493|108443|108490.9|108440.9|108499.7|108449.7|108481.3|108431.3|30
1739383680000|2025-02-12 18:08:00|108492.1|108442.1|108490|108440|108495.1|108445.1|108484.7|108434.7|28
1739383690000|2025-02-12 18:08:10|108489.1|108439.1|108486.4|108436.4|108490.5|108440.5|108477.4|108427.4|32
1739383700000|2025-02-12 18:08:20|108485.4|108435.4|108492.9|108442.9|108492.9|108442.9|108484.4|108434.4|15
1739383710000|2025-02-12 18:08:30|108491.4|108441.4|108492.6|108442.6|108492.6|108442.6|108491.4|108441.4|2
1739383720000|2025-02-12 18:08:40|108493.9|108443.9|108487.5|108437.5|108495.9|108445.9|108486.5|108436.5|17
1739383730000|2025-02-12 18:08:50|108489|108439|108493|108443|108495.3|108445.3|108489|108439|18
1739383740000|2025-02-12 18:09:00|108492.3|108442.3|108491.5|108441.5|108493|108443|108486.7|108436.7|15
1739383750000|2025-02-12 18:09:10|108489.5|108439.5|108488.8|108438.8|108493|108443|108485.7|108435.7|27
1739383760000|2025-02-12 18:09:20|108485|108435|108497.6|108447.6|108497.6|108447.6|108485|108435|14
1739383770000|2025-02-12 18:09:30|108498.9|108448.9|108504.8|108454.8|108505.6|108455.6|108498.9|108448.9|12
1739383780000|2025-02-12 18:09:40|108503.2|108453.2|108508.4|108458.4|108511.3|108461.3|108503.2|108453.2|9
1739383790000|2025-02-12 18:09:50|108508.8|108458.8|108500.3|108450.3|108508.8|108458.8|108499.9|108449.9|10
1739383800000|2025-02-12 18:10:00|108498.6|108448.6|108498.5|108448.5|108499.1|108449.1|108493.6|108443.6|22
1739383810000|2025-02-12 18:10:10|108498|108448|108501|108451|108502.6|108452.6|108498|108448|12
1739383820000|2025-02-12 18:10:20|108502.7|108452.7|108514.3|108464.3|108514.3|108464.3|108498.6|108448.6|13
1739383830000|2025-02-12 18:10:30|108515.1|108465.1|108516.5|108466.5|108519.8|108469.8|108515.1|108465.1|13
1739383840000|2025-02-12 18:10:40|108518.1|108468.1|108519.5|108469.5|108519.5|108469.5|108509.5|108459.5|9
1739383850000|2025-02-12 18:10:50|108518.2|108468.2|108505.3|108455.3|108518.2|108468.2|108505.3|108455.3|14
1739383860000|2025-02-12 18:11:00|108504.2|108454.2|108505.7|108455.7|108509.2|108459.2|108501.7|108451.7|11
1739383870000|2025-02-12 18:11:10|108503.9|108453.9|108502.7|108452.7|108505.5|108455.5|108502.7|108452.7|3
1739383880000|2025-02-12 18:11:20|108504.4|108454.4|108509.3|108459.3|108510.5|108460.5|108504.4|108454.4|7
1739383890000|2025-02-12 18:11:30|108510.9|108460.9|108522.9|108472.9|108524.2|108474.2|108510.9|108460.9|13
1739383900000|2025-02-12 18:11:40|108516.8|108466.8|108514.3|108464.3|108519.4|108469.4|108512.4|108462.4|22
1739383910000|2025-02-12 18:11:50|108516.1|108466.1|108510.4|108460.4|108522.5|108472.5|108505.9|108455.9|21
1739383920000|2025-02-12 18:12:00|108509.3|108459.3|108491|108441|108509.4|108459.4|108484.7|108434.7|33
1739383930000|2025-02-12 18:12:10|108489.9|108439.9|108494.4|108444.4|108495.1|108445.1|108485.9|108435.9|27
1739383940000|2025-02-12 18:12:20|108492.4|108442.4|108490.2|108440.2|108495.6|108445.6|108487.2|108437.2|28
1739383950000|2025-02-12 18:12:30|108485.7|108435.7|108478.5|108428.5|108486.1|108436.1|108475.3|108425.3|18
1739383960000|2025-02-12 18:12:40|108476.6|108426.6|108473.3|108423.3|108488.1|108438.1|108473.3|108423.3|34
1739383970000|2025-02-12 18:12:50|108475|108425|108473.6|108423.6|108478|108428|108469.7|108419.7|30
1739383980000|2025-02-12 18:13:00|108472.4|108422.4|108469.9|108419.9|108472.4|108422.4|108466.1|108416.1|17
1739383990000|2025-02-12 18:13:10|108469.2|108419.2|108469.2|108419.2|108470|108420|108468|108418|4
1739384000000|2025-02-12 18:13:20|108471.8|108421.8|108482.6|108432.6|108486|108436|108466.9|108416.9|32
1739384010000|2025-02-12 18:13:30|108486.5|108436.5|108484.4|108434.4|108487.9|108437.9|108480.5|108430.5|22
1739384020000|2025-02-12 18:13:40|108487.2|108437.2|108493|108443|108494.5|108444.5|108483.3|108433.3|31
1739384030000|2025-02-12 18:13:50|108492|108442|108489.9|108439.9|108494.6|108444.6|108489.9|108439.9|16
1739384040000|2025-02-12 18:14:00|108491.2|108441.2|108479.4|108429.4|108493.5|108451.7|108476.7|108429.1|32
1739384050000|2025-02-12 18:14:10|108473.6|108423.6|108470.6|108420.6|108480.1|108430.1|108470.6|108420.6|22
1739384060000|2025-02-12 18:14:20|108472.9|108422.9|108464.9|108414.9|108473.3|108423.3|108462.9|108412.9|26
1739384070000|2025-02-12 18:14:30|108465.2|108415.2|108461.2|108411.2|108465.2|108415.2|108458.5|108408.5|20
1739384080000|2025-02-12 18:14:40|108460.4|108410.4|108461.2|108411.2|108461.6|108411.6|108460.4|108410.4|10
1739384090000|2025-02-12 18:14:50|108461.6|108411.6|108459.4|108409.4|108463.7|108413.7|108459.4|108409.4|10
1739384100000|2025-02-12 18:15:00|108457.7|108407.7|108458.9|108408.9|108458.9|108408.9|108456|108406|21
1739384110000|2025-02-12 18:15:10|108458.2|108408.2|108456.7|108406.7|108459.3|108409.3|108454.3|108404.3|14
1739384120000|2025-02-12 18:15:20|108456|108406|108456.7|108406.7|108456.7|108406.7|108455|108405|21
1739384130000|2025-02-12 18:15:30|108455.4|108405.4|108459.5|108409.5|108461.2|108411.2|108455.4|108405.4|12
1739384140000|2025-02-12 18:15:40|108458.6|108408.6|108457.6|108407.6|108460.1|108410.1|108453.6|108403.6|19
1739384150000|2025-02-12 18:15:50|108459.1|108409.1|108452.2|108402.2|108466.4|108416.4|108451.9|108401.9|23
1739384160000|2025-02-12 18:16:00|108452.7|108402.7|108451.6|108401.6|108453.2|108403.2|108447.3|108397.3|10
1739384170000|2025-02-12 18:16:10|108453.3|108403.3|108457|108407|108457.3|108407.3|108452.3|108402.3|15
1739384180000|2025-02-12 18:16:20|108456.3|108406.3|108460.9|108410.9|108460.9|108410.9|108454.9|108404.9|8
1739384190000|2025-02-12 18:16:30|108464.6|108414.6|108465.2|108415.2|108468.3|108418.3|108459.4|108409.4|30
1739384200000|2025-02-12 18:16:40|108465.9|108415.9|108468.9|108418.9|108472.5|108422.5|108464.2|108414.2|44
1739384210000|2025-02-12 18:16:50|108467.2|108417.2|108459.8|108409.8|108467.8|108417.8|108458.6|108408.6|17
1739384220000|2025-02-12 18:17:00|108458.1|108408.1|108457.6|108407.6|108458.4|108408.4|108452.7|108402.7|11
1739384230000|2025-02-12 18:17:10|108455.8|108405.8|108466.8|108416.8|108466.8|108416.8|108455.8|108405.8|4
1739384240000|2025-02-12 18:17:20|108465.6|108415.6|108476.5|108426.5|108480.5|108444|108464.9|108415.6|27
1739384250000|2025-02-12 18:17:30|108476.7|108426.7|108487.4|108437.4|108489.9|108439.9|108473.7|108423.7|28
1739384260000|2025-02-12 18:17:40|108488.6|108438.6|108487.7|108437.7|108488.9|108438.9|108487.1|108437.1|4
1739384270000|2025-02-12 18:17:50|108487.5|108437.5|108474.5|108449.5|108487.5|108449.5|108472.7|108432.7|18
1739384280000|2025-02-12 18:18:00|108473.8|108448.8|108472.5|108447.5|108482.1|108449|108469.9|108432.1|14
1739384290000|2025-02-12 18:18:10|108473.5|108448.5|108483.2|108458.2|108491.7|108458.6|108473.5|108432.9|17
1739384300000|2025-02-12 18:18:20|108482.2|108457.2|108473|108448|108491.2|108458.2|108473|108437.8|24
1739384310000|2025-02-12 18:18:30|108471.7|108446.7|108477.6|108452.6|108491.4|108452.6|108470.8|108432.2|28
1739384320000|2025-02-12 18:18:40|108476.8|108451.8|108482.1|108457.1|108483.9|108458.9|108476.8|108451.8|26
1739384330000|2025-02-12 18:18:50|108483.6|108458.6|108475.4|108450.4|108495|108458.6|108472.1|108433.3|32
1739384340000|2025-02-12 18:19:00|108474.4|108449.4|108476.8|108451.8|108485.1|108451.8|108471.5|108431|29
1739384350000|2025-02-12 18:19:10|108476.3|108451.3|108470|108445|108484.9|108455.7|108470|108432.7|20
1739384360000|2025-02-12 18:19:20|108471.2|108446.2|108473.8|108448.8|108475.1|108450.1|108470.7|108445.7|8
1739384370000|2025-02-12 18:19:30|108471.8|108446.8|108477.8|108452.8|108486.3|108453.8|108471.8|108435.1|25
1739384380000|2025-02-12 18:19:40|108478.5|108453.5|108488.5|108438.5|108488.5|108454.4|108476.2|108437.3|12
1739384390000|2025-02-12 18:19:50|108489.8|108439.8|108483.4|108433.4|108489.8|108453.8|108470.2|108432|24
1739384400000|2025-02-12 18:20:00|108483.2|108433.2|108471.7|108446.7|108485.2|108453.4|108470.9|108432.4|23
1739384410000|2025-02-12 18:20:10|108472.2|108447.2|108465.1|108440.1|108484.7|108447.2|108462.1|108421.3|29
1739384420000|2025-02-12 18:20:20|108464.1|108439.1|108473.1|108448.1|108478.9|108448.1|108463.1|108423.9|12
1739384430000|2025-02-12 18:20:30|108470.2|108445.2|108474.6|108449.6|108486.4|108449.6|108469.4|108431.4|16
1739384440000|2025-02-12 18:20:40|108473.9|108448.9|108467.2|108442.2|108485.9|108449.4|108467.2|108431.2|26
1739384450000|2025-02-12 18:20:50|108466|108441|108472.7|108422.7|108474|108441|108463.4|108419.2|20
1739384460000|2025-02-12 18:21:00|108471.1|108421.1|108474.7|108424.7|108477.9|108427.9|108467.3|108417.3|23
1739384470000|2025-02-12 18:21:10|108477.9|108427.9|108477.8|108452.8|108487.2|108453.1|108473.4|108423.4|22
1739384480000|2025-02-12 18:21:20|108475.5|108450.5|108483|108458|108489.8|108460.3|108471.2|108436.5|35
1739384490000|2025-02-12 18:21:30|108484.5|108459.5|108497.8|108447.8|108499|108461.8|108483.2|108446.5|13
1739384500000|2025-02-12 18:21:40|108496.8|108446.8|108495.9|108445.9|108496.8|108446.8|108487.8|108437.8|23
1739384510000|2025-02-12 18:21:50|108495|108445|108492.7|108442.7|108495|108458.4|108477.5|108439.5|31
1739384520000|2025-02-12 18:22:00|108495.9|108445.9|108486.5|108436.5|108495.9|108450.2|108475.2|108433.1|33
1739384530000|2025-02-12 18:22:10|108488.3|108438.3|108482.6|108432.6|108489.8|108453.5|108471.3|108432.6|34
1739384540000|2025-02-12 18:22:20|108483.9|108433.9|108474.6|108449.6|108483.9|108451.1|108471.7|108433.9|19
1739384550000|2025-02-12 18:22:30|108471.8|108446.8|108477|108452|108479|108454|108471.6|108446.6|24
1739384560000|2025-02-12 18:22:40|108475|108450|108475.5|108450.5|108489.7|108451|108472.2|108435.7|12
1739384570000|2025-02-12 18:22:50|108472.7|108447.7|108484.3|108434.3|108489.2|108451.7|108472.7|108429.8|16
1739384580000|2025-02-12 18:23:00|108482.6|108432.6|108497.5|108447.5|108499.2|108456|108470.9|108431.3|29
1739384590000|2025-02-12 18:23:10|108495.3|108445.3|108494.8|108444.8|108500.4|108450.4|108492.3|108442.3|32
1739384600000|2025-02-12 18:23:20|108493.6|108443.6|108493.6|108443.6|108497|108447|108490|108440|37
1739384610000|2025-02-12 18:23:30|108492.1|108442.1|108497.7|108447.7|108498|108448|108492.1|108442.1|43
1739384620000|2025-02-12 18:23:40|108496.2|108446.2|108496.8|108446.8|108498.1|108448.1|108492.7|108442.7|40
1739384630000|2025-02-12 18:23:50|108495.3|108445.3|108496.6|108446.6|108497.3|108447.3|108493.3|108443.3|34
1739384640000|2025-02-12 18:24:00|108494.1|108444.1|108495.1|108445.1|108498.1|108458.3|108483.3|108443.8|17
1739384650000|2025-02-12 18:24:10|108496.8|108446.8|108483.3|108458.3|108498.9|108461|108480.4|108446.7|35
1739384660000|2025-02-12 18:24:20|108482.8|108457.8|108473.4|108448.4|108484.3|108459.3|108472.1|108447.1|25
1739384670000|2025-02-12 18:24:30|108472.2|108447.2|108470.2|108445.2|108477.4|108452.4|108470.2|108445.2|36
1739384680000|2025-02-12 18:24:40|108471.4|108446.4|108470.2|108445.2|108475.4|108450.4|108468.9|108443.9|21
1739384690000|2025-02-12 18:24:50|108469.2|108444.2|108470.4|108445.4|108472|108447|108466.7|108441.7|22
1739384700000|2025-02-12 18:25:00|108472.8|108447.8|108481.2|108456.2|108482.9|108457.9|108470.5|108445.5|40
1739384710000|2025-02-12 18:25:10|108482.2|108457.2|108490.1|108440.1|108493.6|108457.9|108475|108437.6|45
1739384720000|2025-02-12 18:25:20|108492.6|108442.6|108489.3|108439.3|108501.3|108454.6|108475.8|108439.3|37
1739384730000|2025-02-12 18:25:30|108491.8|108441.8|108485.4|108435.4|108491.8|108446.6|108471.6|108431.4|23
1739384740000|2025-02-12 18:25:40|108490.2|108440.2|108484.9|108434.9|108491.6|108449.4|108472.7|108432.4|27
1739384750000|2025-02-12 18:25:50|108484|108434|108466.2|108416.2|108484|108434|108466.2|108416.2|8
1739384760000|2025-02-12 18:26:00|108466.7|108416.7|108456.4|108406.4|108466.7|108416.7|108456.4|108406.4|13
1739384770000|2025-02-12 18:26:10|108459|108409|108462.9|108412.9|108462.9|108412.9|108459|108409|6
1739384780000|2025-02-12 18:26:20|108462.2|108412.2|108460.1|108410.1|108462.7|108412.7|108459.3|108409.3|9
1739384790000|2025-02-12 18:26:30|108458.8|108408.8|108453.9|108428.9|108462.6|108430.8|108453.9|108407.6|13
1739384800000|2025-02-12 18:26:40|108454.9|108429.9|108453|108428|108456.1|108431.1|108452.6|108427.6|20
1739384810000|2025-02-12 18:26:50|108454|108429|108491.6|108441.6|108492.9|108451.6|108451.4|108426.4|30
1739384820000|2025-02-12 18:27:00|108493.1|108443.1|108481.4|108456.4|108495.9|108458.2|108477.2|108439.4|25
1739384830000|2025-02-12 18:27:10|108480.4|108455.4|108486.4|108461.4|108486.4|108461.4|108479.9|108454.9|23
1739384840000|2025-02-12 18:27:20|108485.7|108460.7|108488.2|108463.2|108488.2|108463.2|108481.5|108456.5|26
1739384850000|2025-02-12 18:27:30|108486.6|108461.6|108503.6|108478.6|108512.7|108479.6|108486.2|108449.7|27
1739384860000|2025-02-12 18:27:40|108500.5|108475.5|108522.5|108497.5|108575.1|108525.1|108500.5|108475.5|70
1739384870000|2025-02-12 18:27:50|108523.7|108498.7|108516.1|108466.1|108556.3|108518.8|108509.9|108466.1|57
1739384880000|2025-02-12 18:28:00|108515.3|108465.3|108558.4|108508.4|108589.7|108539.7|108503.4|108464.5|52
1739384890000|2025-02-12 18:28:10|108557.1|108507.1|108512.2|108462.2|108557.1|108508.6|108505.1|108462|59
1739384900000|2025-02-12 18:28:20|108511.7|108461.7|108522.7|108472.7|108531.9|108481.9|108509.2|108459.2|49
1739384910000|2025-02-12 18:28:30|108524|108474|108526.8|108476.8|108529.5|108479.5|108514.9|108464.9|40
1739384920000|2025-02-12 18:28:40|108528.6|108478.6|108520.7|108470.7|108528.6|108478.6|108508.1|108458.1|30
1739384930000|2025-02-12 18:28:50|108522.2|108472.2|108533.8|108483.8|108537.6|108487.6|108521.5|108471.5|44
1739384940000|2025-02-12 18:29:00|108532.6|108482.6|108555.9|108505.9|108555.9|108505.9|108527.1|108477.1|24
1739384950000|2025-02-12 18:29:10|108565.6|108515.6|108560.9|108510.9|108577.6|108527.6|108556.1|108506.1|39
1739384960000|2025-02-12 18:29:20|108563.1|108513.1|108560.5|108510.5|108569.4|108519.4|108557.5|108507.5|28
1739384970000|2025-02-12 18:29:30|108562.5|108512.5|108556|108506|108562.5|108512.5|108555|108505|20
1739384980000|2025-02-12 18:29:40|108557.9|108507.9|108560.9|108510.9|108570.9|108520.9|108557.9|108507.9|20
1739384990000|2025-02-12 18:29:50|108559.6|108509.6|108566.9|108516.9|108569|108519|108558.9|108508.9|20
1739385000000|2025-02-12 18:30:00|108562.9|108512.9|108561.1|108536.1|108569.4|108544.4|108551.7|108512.9|34
1739385010000|2025-02-12 18:30:10|108565.1|108540.1|108572.4|108547.4|108576.9|108551.9|108559.2|108534.2|37
1739385020000|2025-02-12 18:30:20|108572|108547|108591.3|108541.3|108591.3|108548.3|108569.1|108527.2|38
1739385030000|2025-02-12 18:30:30|108587.4|108537.4|108584.7|108534.7|108593.4|108543.4|108574.7|108524.7|42
1739385040000|2025-02-12 18:30:40|108586.5|108536.5|108595.1|108545.1|108603.3|108553.3|108581.2|108531.2|40
1739385050000|2025-02-12 18:30:50|108593.3|108543.3|108586.6|108536.6|108593.3|108543.3|108586.6|108536.6|34
1739385060000|2025-02-12 18:31:00|108588.6|108538.6|108602|108552|108602|108552|108588.4|108538.4|23
1739385070000|2025-02-12 18:31:10|108600.8|108550.8|108599.9|108549.9|108604.1|108554.1|108598.1|108548.1|9
1739385080000|2025-02-12 18:31:20|108598.1|108548.1|108603.6|108553.6|108605.6|108555.6|108597.4|108547.4|16
1739385090000|2025-02-12 18:31:30|108602.4|108552.4|108609.2|108559.2|108609.2|108559.2|108602.4|108552.4|10
1739385100000|2025-02-12 18:31:40|108610.2|108560.2|108617.4|108567.4|108620.9|108570.9|108598.6|108548.6|38
1739385110000|2025-02-12 18:31:50|108618.6|108568.6|108610.8|108560.8|108618.6|108568.6|108609.6|108559.6|15
1739385120000|2025-02-12 18:32:00|108611.3|108561.3|108594.4|108544.4|108611.3|108561.3|108593.2|108543.2|28
1739385130000|2025-02-12 18:32:10|108593.2|108543.2|108603.3|108553.3|108603.3|108553.3|108589.6|108539.6|30
1739385140000|2025-02-12 18:32:20|108608.6|108558.6|108616.8|108566.8|108627.2|108577.2|108608.6|108558.6|27
1739385150000|2025-02-12 18:32:30|108617|108567|108617.2|108567.2|108624.7|108574.7|108616.8|108566.8|22
1739385160000|2025-02-12 18:32:40|108617|108567|108623|108573|108623.8|108573.8|108612.8|108562.8|15
1739385170000|2025-02-12 18:32:50|108622.7|108572.7|108621.6|108571.6|108623|108573|108617.2|108567.2|26
1739385180000|2025-02-12 18:33:00|108623.9|108573.9|108622.7|108572.7|108623.9|108573.9|108619.5|108569.5|11
1739385190000|2025-02-12 18:33:10|108621.7|108571.7|108621.6|108571.6|108622.8|108572.8|108618.8|108568.8|10
1739385200000|2025-02-12 18:33:20|108622.9|108572.9|108626.4|108576.4|108628|108578|108621.6|108571.6|19
1739385210000|2025-02-12 18:33:30|108624.9|108574.9|108611.8|108561.8|108624.9|108574.9|108608.5|108558.5|13
1739385220000|2025-02-12 18:33:40|108610.1|108560.1|108609.7|108559.7|108610.1|108560.1|108604.6|108554.6|15
1739385230000|2025-02-12 18:33:50|108607.9|108557.9|108610.4|108560.4|108612.9|108562.9|108606.7|108556.7|17
1739385240000|2025-02-12 18:34:00|108609.7|108559.7|108617.9|108567.9|108620.7|108570.7|108608.9|108558.9|27
1739385250000|2025-02-12 18:34:10|108616.9|108566.9|108613.7|108563.7|108622.8|108572.8|108613.7|108563.7|34
1739385260000|2025-02-12 18:34:20|108614.4|108564.4|108620.3|108570.3|108623.4|108573.4|108614.4|108564.4|28
1739385270000|2025-02-12 18:34:30|108619.5|108569.5|108623.3|108573.3|108624.5|108574.5|108618|108568|21
1739385280000|2025-02-12 18:34:40|108622|108572|108621|108571|108622|108572|108618.9|108568.9|8
1739385290000|2025-02-12 18:34:50|108621.4|108571.4|108632|108582|108637.3|108587.3|108621.4|108571.4|22
1739385300000|2025-02-12 18:35:00|108632.2|108582.2|108647.7|108597.7|108649.4|108599.4|108632|108582|29
1739385310000|2025-02-12 18:35:10|108647.5|108597.5|108656.3|108606.3|108659|108609|108647.5|108597.5|16
1739385320000|2025-02-12 18:35:20|108654.1|108604.1|108652.6|108602.6|108657|108607|108643|108593|29
1739385330000|2025-02-12 18:35:30|108651.8|108601.8|108654.4|108604.4|108654.4|108604.4|108650|108600|12
1739385340000|2025-02-12 18:35:40|108656.1|108606.1|108641.6|108616.6|108658|108618.3|108639.3|108604.4|21
1739385350000|2025-02-12 18:35:50|108641.3|108616.3|108643.3|108618.3|108643.3|108618.3|108639.1|108614.1|14
1739385360000|2025-02-12 18:36:00|108638.7|108613.7|108642.5|108617.5|108642.5|108617.5|108638.3|108613.3|11
1739385370000|2025-02-12 18:36:10|108641.7|108616.7|108643.2|108618.2|108644.4|108619.4|108637.9|108612.9|12
1739385380000|2025-02-12 18:36:20|108644.6|108619.6|108638.8|108613.8|108646|108621|108637.9|108612.9|25
1739385390000|2025-02-12 18:36:30|108639.6|108614.6|108639.9|108614.9|108643.4|108618.4|108638.7|108613.7|19
1739385400000|2025-02-12 18:36:40|108641.6|108616.6|108640.6|108615.6|108643.8|108618.8|108640.3|108615.3|18
1739385410000|2025-02-12 18:36:50|108639|108614|108639.4|108614.4|108641.5|108616.5|108638.6|108613.6|11
1739385420000|2025-02-12 18:37:00|108638.2|108613.2|108641.2|108616.2|108641.2|108616.2|108638.2|108613.2|5
1739385430000|2025-02-12 18:37:10|108642|108617|108638.8|108613.8|108642|108617|108638.8|108613.8|7
1739385440000|2025-02-12 18:37:20|108637.1|108612.1|108630.1|108605.1|108637.1|108612.1|108627.5|108602.5|33
1739385450000|2025-02-12 18:37:30|108630.9|108605.9|108631.2|108606.2|108633|108608|108625.8|108600.8|25
1739385460000|2025-02-12 18:37:40|108632.7|108607.7|108633.5|108608.5|108635.1|108610.1|108629.5|108604.5|19
1739385470000|2025-02-12 18:37:50|108635.1|108610.1|108637.5|108612.5|108638.5|108613.5|108627.5|108602.5|24
1739385480000|2025-02-12 18:38:00|108637.3|108612.3|108656.3|108606.3|108656.3|108613.1|108636.8|108606.3|9
1739385490000|2025-02-12 18:38:10|108651.5|108601.5|108637.1|108612.1|108652.6|108613.8|108635|108600.5|24
1739385500000|2025-02-12 18:38:20|108634.1|108609.1|108630.3|108605.3|108634.1|108609.1|108629.2|108604.2|32
1739385510000|2025-02-12 18:38:30|108632.1|108607.1|108632|108607|108633.4|108608.4|108628.2|108603.2|20
1739385520000|2025-02-12 18:38:40|108630.2|108605.2|108636.3|108611.3|108636.3|108611.3|108627.7|108602.7|23
1739385530000|2025-02-12 18:38:50|108635.4|108610.4|108634.4|108609.4|108635.4|108610.4|108628.8|108603.8|29
1739385540000|2025-02-12 18:39:00|108633.6|108608.6|108637.5|108612.5|108639.2|108614.2|108630|108605|34
1739385550000|2025-02-12 18:39:10|108638.3|108613.3|108643.6|108618.6|108643.7|108618.7|108638.3|108613.3|13
1739385560000|2025-02-12 18:39:20|108642.2|108617.2|108639.7|108614.7|108643.6|108618.6|108639.7|108614.7|12
1739385570000|2025-02-12 18:39:30|108638.3|108613.3|108638.9|108613.9|108640.6|108615.6|108637.3|108612.3|10
1739385580000|2025-02-12 18:39:40|108640.3|108615.3|108647.9|108622.9|108654.4|108629.4|108639|108614|8
1739385590000|2025-02-12 18:39:50|108649.2|108624.2|108668.4|108643.4|108681.9|108656.9|108649.2|108624.2|28
1739385600000|2025-02-12 18:40:00|108669.9|108644.9|108653.2|108628.2|108671.3|108646.3|108652.7|108627.7|34
1739385610000|2025-02-12 18:40:10|108654.3|108629.3|108653.8|108628.8|108657|108632|108649.7|108624.7|21
1739385620000|2025-02-12 18:40:20|108657.1|108632.1|108661.8|108636.8|108664.6|108639.6|108657.1|108632.1|31
1739385630000|2025-02-12 18:40:30|108661.1|108636.1|108657.5|108632.5|108672.7|108647.7|108657.5|108632.5|30
1739385640000|2025-02-12 18:40:40|108656.7|108631.7|108653.5|108628.5|108657.5|108632.5|108652.3|108627.3|31
1739385650000|2025-02-12 18:40:50|108652.2|108627.2|108654.4|108629.4|108655.7|108630.7|108647.8|108622.8|20
1739385670000|2025-02-12 18:41:10|108655.8|108630.8|108665.3|108640.3|108666.3|108641.3|108655.8|108630.8|28
1739385680000|2025-02-12 18:41:20|108666.2|108641.2|108649.6|108624.6|108666.2|108641.2|108649.2|108624.2|28
1739385690000|2025-02-12 18:41:30|108650.5|108625.5|108646.9|108621.9|108650.5|108625.5|108646.2|108621.2|27
1739385700000|2025-02-12 18:41:40|108645.5|108620.5|108640.9|108615.9|108645.5|108620.5|108637|108612|13
1739385710000|2025-02-12 18:41:50|108642.1|108617.1|108640.8|108615.8|108642.1|108617.1|108638.8|108613.8|12
1739385720000|2025-02-12 18:42:00|108641.6|108616.6|108634.4|108609.4|108643.5|108618.5|108634.4|108609.4|24
1739385730000|2025-02-12 18:42:10|108635.5|108610.5|108641.5|108616.5|108642.9|108617.9|108633.6|108608.6|38
1739385740000|2025-02-12 18:42:20|108642.5|108617.5|108641.9|108616.9|108643.6|108618.6|108640.6|108615.6|21
1739385750000|2025-02-12 18:42:30|108641.1|108616.1|108635.2|108610.2|108641.1|108616.1|108632.8|108607.8|17
1739385760000|2025-02-12 18:42:40|108633.3|108608.3|108640.3|108615.3|108642.5|108617.5|108631.1|108606.1|20
1739385770000|2025-02-12 18:42:50|108641.8|108616.8|108640.9|108615.9|108651.4|108626.4|108640.9|108615.9|32
1739385780000|2025-02-12 18:43:00|108642.2|108617.2|108646|108621|108648|108623|108642.2|108617.2|29
1739385790000|2025-02-12 18:43:10|108646.5|108621.5|108648|108623|108649.2|108624.2|108644.6|108619.6|24
1739385800000|2025-02-12 18:43:20|108647|108622|108649.4|108624.4|108650.6|108625.6|108647|108622|7
1739385810000|2025-02-12 18:43:30|108648.8|108623.8|108657.2|108632.2|108660|108635|108648.8|108623.8|22
1739385820000|2025-02-12 18:43:40|108656.3|108631.3|108664.6|108639.6|108666.6|108641.6|108655.8|108630.8|24
1739385830000|2025-02-12 18:43:50|108664|108639|108674.5|108649.5|108676.2|108651.2|108663.3|108638.3|26
1739385840000|2025-02-12 18:44:00|108673.7|108648.7|108673.5|108648.5|108674.5|108649.5|108671.2|108646.2|13
1739385850000|2025-02-12 18:44:10|108672.7|108647.7|108687.9|108662.9|108687.9|108662.9|108672.7|108647.7|15
1739385860000|2025-02-12 18:44:20|108686.9|108661.9|108692.9|108667.9|108694|108669|108686.9|108661.9|27
1739385870000|2025-02-12 18:44:30|108692|108667|108713.9|108663.9|108713.9|108676.8|108692|108663.9|30
1739385880000|2025-02-12 18:44:40|108703.7|108678.7|108687.3|108662.3|108703.7|108678.7|108687.3|108662.3|34
1739385890000|2025-02-12 18:44:50|108688.5|108663.5|108687.3|108662.3|108691|108666|108685.4|108660.4|31
1739385900000|2025-02-12 18:45:00|108688.1|108663.1|108690.4|108665.4|108698.1|108673.1|108686.4|108661.4|34
1739385910000|2025-02-12 18:45:10|108689.4|108664.4|108676.8|108651.8|108691.7|108666.7|108676.7|108651.7|24
1739385920000|2025-02-12 18:45:20|108675|108650|108673.6|108648.6|108683.3|108658.3|108673.6|108648.6|13
1739385930000|2025-02-12 18:45:30|108672.8|108647.8|108665.5|108640.5|108674.8|108649.8|108662.1|108637.1|37
1739385940000|2025-02-12 18:45:40|108665|108640|108667.4|108642.4|108667.4|108642.4|108662|108637|32
1739385950000|2025-02-12 18:45:50|108668.3|108643.3|108674.5|108649.5|108679.8|108654.8|108666.4|108641.4|36
1739385960000|2025-02-12 18:46:00|108673.3|108648.3|108673|108648|108674.8|108649.8|108670.3|108645.3|27
1739385970000|2025-02-12 18:46:10|108672.2|108647.2|108671|108646|108673|108648|108669|108644|20
1739385980000|2025-02-12 18:46:20|108672.2|108647.2|108669.6|108644.6|108673.5|108648.5|108667.9|108642.9|22
1739385990000|2025-02-12 18:46:30|108667.9|108642.9|108673.7|108648.7|108676.7|108651.7|108667.2|108642.2|27
1739386000000|2025-02-12 18:46:40|108672.5|108647.5|108670.4|108645.4|108675.6|108650.6|108670.3|108645.3|27
1739386010000|2025-02-12 18:46:50|108669.4|108644.4|108668.1|108643.1|108670.3|108645.3|108666.5|108641.5|13
1739386020000|2025-02-12 18:47:00|108667.1|108642.1|108663.8|108638.8|108668.4|108643.4|108663.8|108638.8|25
1739386030000|2025-02-12 18:47:10|108666.8|108641.8|108670.2|108645.2|108675.1|108650.1|108662.6|108637.6|33
1739386040000|2025-02-12 18:47:20|108669.3|108644.3|108661.2|108636.2|108670.2|108645.2|108661.2|108636.2|22
1739386050000|2025-02-12 18:47:30|108662.7|108637.7|108669.1|108644.1|108669.1|108644.1|108662.7|108637.7|11
1739386060000|2025-02-12 18:47:40|108670.2|108645.2|108660.3|108635.3|108670.2|108645.2|108659.1|108634.1|39
1739386070000|2025-02-12 18:47:50|108659.3|108634.3|108661.5|108636.5|108662.8|108637.8|108656.4|108631.4|20
1739386080000|2025-02-12 18:48:00|108660.5|108635.5|108667.2|108642.2|108671.6|108646.6|108657|108632|34
1739386090000|2025-02-12 18:48:10|108668.6|108643.6|108668.2|108643.2|108670.7|108645.7|108665|108640|33
1739386100000|2025-02-12 18:48:20|108667.3|108642.3|108666.7|108641.7|108671.4|108646.4|108663.2|108638.2|38
1739386110000|2025-02-12 18:48:30|108665.1|108640.1|108662.8|108637.8|108666|108641|108659.6|108634.6|28
1739386120000|2025-02-12 18:48:40|108662.3|108637.3|108663.6|108638.6|108664.9|108639.9|108662.3|108637.3|9
1739386130000|2025-02-12 18:48:50|108662.5|108637.5|108667.9|108642.9|108667.9|108642.9|108660|108635|19
1739386140000|2025-02-12 18:49:00|108670.4|108645.4|108673.7|108648.7|108678.7|108653.7|108666.1|108641.1|26
1739386150000|2025-02-12 18:49:10|108672.8|108647.8|108673.9|108648.9|108678.2|108653.2|108672.2|108647.2|23
1739386160000|2025-02-12 18:49:20|108677.7|108652.7|108692|108667|108694.3|108669.3|108674.8|108649.8|27
1739386170000|2025-02-12 18:49:30|108689.3|108664.3|108689.8|108664.8|108693.8|108668.8|108683.8|108658.8|23
1739386180000|2025-02-12 18:49:40|108691.2|108666.2|108687.6|108662.6|108692|108667|108685.8|108660.8|37
1739386190000|2025-02-12 18:49:50|108689.6|108664.6|108691.7|108666.7|108691.8|108666.8|108688|108663|26
1739386200000|2025-02-12 18:50:00|108690.5|108665.5|108692.6|108667.6|108692.6|108667.6|108689.5|108664.5|13
1739386210000|2025-02-12 18:50:10|108691.4|108666.4|108691.9|108666.9|108694.9|108669.9|108686.7|108661.7|20
1739386220000|2025-02-12 18:50:20|108690.1|108665.1|108685.4|108660.4|108690.1|108665.1|108679.7|108654.7|26
1739386230000|2025-02-12 18:50:30|108686.4|108661.4|108688.6|108663.6|108691.4|108666.4|108683.4|108658.4|35
1739386240000|2025-02-12 18:50:40|108687.3|108662.3|108692.2|108667.2|108694.3|108669.3|108687|108662|20
1739386250000|2025-02-12 18:50:50|108693.7|108668.7|108700.4|108675.4|108702.1|108677.1|108693.7|108668.7|20
1739386260000|2025-02-12 18:51:00|108699.1|108674.1|108701.3|108676.3|108701.4|108676.4|108696.5|108671.5|28
1739386270000|2025-02-12 18:51:10|108700.5|108675.5|108691.8|108666.8|108700.5|108675.5|108690.4|108665.4|38
1739386280000|2025-02-12 18:51:20|108690.8|108665.8|108699.2|108674.2|108701.4|108676.4|108687.1|108662.1|25
1739386290000|2025-02-12 18:51:30|108700.4|108675.4|108690.1|108665.1|108700.4|108675.4|108687.2|108662.2|29
1739386300000|2025-02-12 18:51:40|108692.4|108667.4|108694.1|108669.1|108694.1|108669.1|108688.4|108663.4|18
1739386310000|2025-02-12 18:51:50|108695.3|108670.3|108692.1|108667.1|108695.3|108670.3|108691.9|108666.9|19
1739386320000|2025-02-12 18:52:00|108690|108665|108690.3|108665.3|108692.3|108667.3|108688.3|108663.3|24
1739386330000|2025-02-12 18:52:10|108692.3|108667.3|108689.6|108664.6|108692.3|108667.3|108686|108661|33
1739386340000|2025-02-12 18:52:20|108690.9|108665.9|108704.1|108679.1|108706.5|108681.5|108690.9|108665.9|13
1739386350000|2025-02-12 18:52:30|108701.5|108676.5|108703|108678|108703|108678|108699.4|108674.4|4
1739386360000|2025-02-12 18:52:40|108701.7|108676.7|108701|108676|108703|108678|108701|108676|5
1739386370000|2025-02-12 18:52:50|108699.2|108674.2|108713.4|108663.4|108716.1|108676.7|108699.2|108663.4|5
1739386380000|2025-02-12 18:53:00|108712.1|108662.1|108712.2|108662.2|108712.2|108662.2|108710.2|108660.2|6
1739386390000|2025-02-12 18:53:10|108711|108661|108691.6|108666.6|108711.2|108668.1|108690.8|108656.6|20
1739386400000|2025-02-12 18:53:20|108692.3|108667.3|108690.3|108665.3|108692.3|108667.3|108689.9|108664.9|18
1739386410000|2025-02-12 18:53:30|108691.3|108666.3|108695.4|108670.4|108695.9|108670.9|108688.9|108663.9|16
1739386420000|2025-02-12 18:53:40|108696.6|108671.6|108701.4|108676.4|108705.2|108680.2|108696.6|108671.6|9
1739386430000|2025-02-12 18:53:50|108702.3|108677.3|108706.9|108681.9|108708.3|108683.3|108701.4|108676.4|7
1739386440000|2025-02-12 18:54:00|108708.1|108683.1|108702.1|108677.1|108708.1|108683.1|108700.9|108675.9|18
1739386450000|2025-02-12 18:54:10|108701.1|108676.1|108702.8|108677.8|108702.8|108677.8|108701.1|108676.1|2
1739386460000|2025-02-12 18:54:20|108701.7|108676.7|108701.7|108676.7|108701.7|108676.7|108700.9|108675.9|3
1739386470000|2025-02-12 18:54:30|108700.9|108675.9|108701.9|108676.9|108703|108678|108700.3|108675.3|8
1739386480000|2025-02-12 18:54:40|108703|108678|108710|108685|108713.4|108688.4|108703|108678|15
1739386490000|2025-02-12 18:54:50|108708.8|108683.8|108699.8|108674.8|108708.8|108683.8|108699.7|108674.7|11
1739386500000|2025-02-12 18:55:00|108699|108674|108699.8|108674.8|108699.8|108674.8|108699|108674|2
1739386510000|2025-02-12 18:55:10|108701.1|108676.1|108701.1|108676.1|108702.5|108677.5|108701.1|108676.1|3
1739386520000|2025-02-12 18:55:20|108700|108675|108693.3|108668.3|108701.5|108676.5|108693.3|108668.3|10
1739386530000|2025-02-12 18:55:30|108694.1|108669.1|108697.5|108672.5|108699.8|108674.8|108693.7|108668.7|22
1739386540000|2025-02-12 18:55:40|108697|108672|108698.4|108673.4|108702.3|108677.3|108695.9|108670.9|23
1739386550000|2025-02-12 18:55:50|108696.9|108671.9|108697.3|108672.3|108698.8|108673.8|108695.5|108670.5|7
1739386560000|2025-02-12 18:56:00|108699|108674|108702.1|108677.1|108706.8|108681.8|108695.6|108670.6|13
1739386570000|2025-02-12 18:56:10|108703.6|108678.6|108705.9|108680.9|108716.6|108691.6|108703.6|108678.6|16
1739386580000|2025-02-12 18:56:20|108705.3|108680.3|108704.7|108679.7|108707|108682|108701.9|108676.9|16
1739386590000|2025-02-12 18:56:30|108704.2|108679.2|108707.9|108682.9|108710.9|108685.9|108703|108678|8
1739386600000|2025-02-12 18:56:40|108710.9|108685.9|108712.5|108687.5|108714.4|108689.4|108707.6|108682.6|10
1739386610000|2025-02-12 18:56:50|108714.4|108689.4|108711.3|108686.3|108714.4|108689.4|108708.5|108683.5|11
1739386620000|2025-02-12 18:57:00|108710.7|108685.7|108729|108704|108729.8|108704.8|108710|108685|32
1739386630000|2025-02-12 18:57:10|108728.2|108703.2|108744.9|108719.9|108744.9|108719.9|108725.5|108700.5|21
1739386640000|2025-02-12 18:57:20|108743.8|108718.8|108757.6|108732.6|108758.3|108733.3|108739.1|108714.1|20
1739386650000|2025-02-12 18:57:30|108759|108734|108764.4|108739.4|108764.4|108739.4|108757.2|108732.2|12
1739386660000|2025-02-12 18:57:40|108765.6|108740.6|108771.3|108746.3|108771.3|108746.3|108764.9|108739.9|7
1739386670000|2025-02-12 18:57:50|108770.4|108745.4|108766.4|108741.4|108772.9|108747.9|108764.4|108739.4|21
1739386680000|2025-02-12 18:58:00|108765.5|108740.5|108771.6|108746.6|108774.1|108749.1|108765.5|108740.5|20
1739386690000|2025-02-12 18:58:10|108772.3|108747.3|108770.5|108745.5|108772.6|108747.6|108769.7|108744.7|9
1739386700000|2025-02-12 18:58:20|108774|108749|108776.5|108751.5|108776.7|108751.7|108764.2|108739.2|20
1739386710000|2025-02-12 18:58:30|108775|108750|108769|108744|108775.5|108750.5|108767.9|108742.9|29
1739386720000|2025-02-12 18:58:40|108769.9|108744.9|108766.3|108741.3|108772.6|108747.6|108765.5|108740.5|14
1739386730000|2025-02-12 18:58:50|108765.5|108740.5|108767.9|108742.9|108769.7|108744.7|108760.1|108735.1|21
1739386740000|2025-02-12 18:59:00|108769.7|108744.7|108762.6|108737.6|108769.7|108744.7|108759.8|108734.8|18
1739386750000|2025-02-12 18:59:10|108761.8|108736.8|108760.1|108735.1|108761.8|108736.8|108760.1|108735.1|5
1739386760000|2025-02-12 18:59:20|108759.3|108734.3|108759.6|108734.6|108761.1|108736.1|108759.3|108734.3|7
1739386770000|2025-02-12 18:59:30|108760.4|108735.4|108762.7|108737.7|108762.7|108737.7|108760.1|108735.1|4
1739386780000|2025-02-12 18:59:40|108761.3|108736.3|108761.8|108736.8|108762.7|108737.7|108761.3|108736.3|9
1739386790000|2025-02-12 18:59:50|108762.7|108737.7|108752.3|108727.3|108765.9|108740.9|108752.3|108727.3|15
1739386800000|2025-02-12 19:00:00|108753.8|108728.8|108757|108732|108763.7|108738.7|108753.8|108728.8|11
1739386810000|2025-02-12 19:00:10|108756.2|108731.2|108750.2|108725.2|108757|108732|108748.1|108723.1|12
1739386820000|2025-02-12 19:00:20|108748.9|108723.9|108757.7|108707.7|108761.6|108724.9|108747|108707.7|14
1739386830000|2025-02-12 19:00:30|108756.3|108706.3|108755.5|108705.5|108758.3|108708.3|108754.2|108704.2|11
1739386840000|2025-02-12 19:00:40|108754.2|108704.2|108760.1|108710.1|108765.8|108715.8|108754.2|108704.2|26
1739386850000|2025-02-12 19:00:50|108760.9|108710.9|108762.4|108712.4|108767.4|108717.4|108756.7|108706.7|16
1739386860000|2025-02-12 19:01:00|108762.2|108712.2|108747.8|108722.8|108764.3|108727.1|108747.8|108709.8|31
1739386870000|2025-02-12 19:01:10|108746.9|108721.9|108745.3|108695.3|108754.1|108723.3|108743.9|108695.3|28
1739386880000|2025-02-12 19:01:20|108744.5|108694.5|108744.1|108694.1|108745.8|108695.8|108743|108693|7
1739386890000|2025-02-12 19:01:30|108745.4|108695.4|108741.2|108716.2|108751|108719.5|108741.2|108695.4|11
1739386900000|2025-02-12 19:01:40|108742.5|108717.5|108741.3|108716.3|108742.5|108717.5|108741.2|108716.2|8
1739386920000|2025-02-12 19:02:00|108742.1|108717.1|108754.2|108729.2|108754.9|108729.9|108742.1|108717.1|26
1739386930000|2025-02-12 19:02:10|108753.4|108728.4|108757.7|108732.7|108757.7|108732.7|108751.8|108726.8|14
1739386940000|2025-02-12 19:02:20|108754.9|108729.9|108754.7|108729.7|108758.9|108733.9|108753.4|108728.4|26
1739386950000|2025-02-12 19:02:30|108754.2|108729.2|108758.2|108708.2|108761.7|108736.7|108754.2|108708.2|17
1739386960000|2025-02-12 19:02:40|108759|108709|108755.6|108730.6|108759|108731.4|108746.9|108709|29
1739386970000|2025-02-12 19:02:50|108755.1|108730.1|108755.5|108730.5|108759.4|108734.4|108753.8|108728.8|18
1739386980000|2025-02-12 19:03:00|108756.4|108731.4|108754.6|108729.6|108756.4|108731.4|108753.8|108728.8|15
1739386990000|2025-02-12 19:03:10|108753.6|108728.6|108746.1|108721.1|108755.1|108730.1|108746.1|108721.1|28
1739387000000|2025-02-12 19:03:20|108746.5|108721.5|108741.3|108716.3|108751.6|108726.6|108739.1|108714.1|15
1739387010000|2025-02-12 19:03:30|108743.9|108718.9|108736.3|108711.3|108743.9|108718.9|108735|108710|33
1739387020000|2025-02-12 19:03:40|108735.2|108710.2|108736|108711|108738.9|108713.9|108734.4|108709.4|20
1739387030000|2025-02-12 19:03:50|108735.8|108710.8|108736.7|108711.7|108740.3|108715.3|108735.8|108710.8|18
1739387040000|2025-02-12 19:04:00|108735.7|108710.7|108737.9|108712.9|108739.7|108714.7|108735.7|108710.7|13
1739387050000|2025-02-12 19:04:10|108739.5|108714.5|108740|108715|108745.1|108720.1|108737.8|108712.8|17
1739387060000|2025-02-12 19:04:20|108742.5|108717.5|108744.4|108719.4|108746.8|108721.8|108742.5|108717.5|5
1739387070000|2025-02-12 19:04:30|108746.1|108721.1|108758.9|108708.9|108760.4|108721.4|108743.2|108706.1|11
1739387080000|2025-02-12 19:04:40|108756.9|108706.9|108771|108721|108771|108738.5|108754.3|108706.9|28
1739387090000|2025-02-12 19:04:50|108771.3|108721.3|108773.4|108723.4|108775|108739.9|108760|108720.5|15
1739387100000|2025-02-12 19:05:00|108773.7|108723.7|108773.5|108723.5|108777.6|108727.6|108772.7|108722.7|11
1739387110000|2025-02-12 19:05:10|108773.1|108723.1|108763.3|108738.3|108775.1|108740.5|108762.2|108723.1|8
1739387120000|2025-02-12 19:05:20|108762.7|108737.7|108782.1|108732.1|108782.1|108749|108762.7|108732.1|17
1739387130000|2025-02-12 19:05:30|108784.8|108734.8|108782.6|108732.6|108784.9|108734.9|108778.4|108728.4|24
1739387140000|2025-02-12 19:05:40|108783.7|108733.7|108771|108746|108785.7|108748.8|108767.8|108733.2|20
1739387150000|2025-02-12 19:05:50|108768.5|108743.5|108777.2|108752.2|108780.1|108755.1|108765.3|108740.3|30
1739387160000|2025-02-12 19:06:00|108776.6|108751.6|108777|108752|108791.8|108761.7|108775.5|108737.2|30
1739387170000|2025-02-12 19:06:10|108779.1|108754.1|108796.5|108746.5|108803.1|108760.6|108777.5|108746.3|25
1739387180000|2025-02-12 19:06:20|108799.1|108749.1|108780|108755|108800.2|108760.6|108780|108745.2|42
1739387190000|2025-02-12 19:06:30|108783.3|108758.3|108792|108742|108795.4|108758.3|108782.5|108742|27
1739387200000|2025-02-12 19:06:40|108794.2|108744.2|108792.4|108742.4|108795.7|108745.7|108790.9|108740.9|20
1739387210000|2025-02-12 19:06:50|108793.6|108743.6|108798.9|108748.9|108799.6|108749.6|108793.6|108743.6|31
1739387220000|2025-02-12 19:07:00|108796.9|108746.9|108794.1|108744.1|108799.4|108749.4|108794.1|108744.1|27
1739387230000|2025-02-12 19:07:10|108796.3|108746.3|108803.4|108753.4|108810.7|108770.6|108782.4|108744.1|34
1739387240000|2025-02-12 19:07:20|108802.2|108752.2|108805.4|108755.4|108806.2|108763.5|108783.8|108744.6|26
1739387250000|2025-02-12 19:07:30|108804.3|108754.3|108801|108776|108813.1|108778.1|108798.8|108750.9|23
1739387260000|2025-02-12 19:07:40|108799.2|108774.2|108812.1|108762.1|108813.5|108774.2|108799.2|108759.4|13
1739387270000|2025-02-12 19:07:50|108809.9|108759.9|108813|108763|108813|108763|108804.2|108754.2|12
1739387280000|2025-02-12 19:08:00|108811.4|108761.4|108798.9|108773.9|108812|108773.9|108797.1|108758.9|10
1739387290000|2025-02-12 19:08:10|108796.5|108771.5|108783.8|108758.8|108800.7|108775.7|108783.1|108758.1|21
1739387300000|2025-02-12 19:08:20|108781.8|108756.8|108766.6|108741.6|108783.5|108758.5|108766.6|108741.6|33
1739387310000|2025-02-12 19:08:30|108765.8|108740.8|108762|108737|108767.5|108742.5|108761.4|108736.4|30
1739387320000|2025-02-12 19:08:40|108773.9|108748.9|108767.6|108742.6|108775.3|108750.3|108766.2|108741.2|24
1739387330000|2025-02-12 19:08:50|108770.4|108745.4|108770.3|108745.3|108774.2|108749.2|108767.4|108742.4|26
1739387340000|2025-02-12 19:09:00|108772.5|108747.5|108771.3|108746.3|108773|108748|108766|108741|28
1739387350000|2025-02-12 19:09:10|108773.1|108748.1|108766.7|108741.7|108773.1|108748.1|108765.7|108740.7|16
1739387360000|2025-02-12 19:09:20|108767.2|108742.2|108773.3|108748.3|108773.8|108748.8|108766.2|108741.2|34
1739387370000|2025-02-12 19:09:30|108772.5|108747.5|108771.2|108746.2|108775.1|108750.1|108769|108744|24
1739387380000|2025-02-12 19:09:40|108772.1|108747.1|108770.3|108745.3|108774.6|108749.6|108769.2|108744.2|19
1739387390000|2025-02-12 19:09:50|108772.1|108747.1|108775.5|108725.5|108775.5|108747.9|108760.5|108725.5|18
1739387400000|2025-02-12 19:10:00|108777|108727|108780.1|108730.1|108788.6|108738.6|108777|108727|24
1739387410000|2025-02-12 19:10:10|108778.7|108728.7|108777.9|108727.9|108781|108731|108777.3|108727.3|13
1739387420000|2025-02-12 19:10:20|108777|108727|108769.3|108744.3|108784|108747.3|108767.6|108726|27
1739387430000|2025-02-12 19:10:30|108770.8|108745.8|108765.3|108740.3|108772.8|108747.8|108763.4|108738.4|32
1739387440000|2025-02-12 19:10:40|108764.3|108739.3|108777.7|108727.7|108782.2|108740.5|108764.3|108727.4|21
1739387450000|2025-02-12 19:10:50|108776.8|108726.8|108788.2|108738.2|108788.2|108750.9|108766.1|108725.1|26
1739387460000|2025-02-12 19:11:00|108787.5|108737.5|108768.1|108743.1|108788.8|108747.9|108768.1|108737.3|36
1739387470000|2025-02-12 19:11:10|108769.2|108744.2|108773.6|108748.6|108777.7|108752.7|108764.9|108739.9|29
1739387480000|2025-02-12 19:11:20|108772.6|108747.6|108764.9|108739.9|108773.6|108748.6|108764.9|108739.9|22
1739387490000|2025-02-12 19:11:30|108763.7|108738.7|108770.8|108745.8|108771.3|108746.3|108760.7|108735.7|19
1739387500000|2025-02-12 19:11:40|108771.8|108746.8|108777.2|108752.2|108778|108753|108771.3|108746.3|23
1739387510000|2025-02-12 19:11:50|108776.1|108751.1|108775.1|108750.1|108776.9|108751.9|108773.6|108748.6|10
1739387520000|2025-02-12 19:12:00|108776.9|108751.9|108776.9|108751.9|108777.9|108752.9|108775.8|108750.8|5
1739387530000|2025-02-12 19:12:10|108778|108753|108777.2|108752.2|108780.6|108755.6|108777.2|108752.2|12
1739387540000|2025-02-12 19:12:20|108783|108758|108781.5|108756.5|108783|108758|108781.5|108756.5|3
1739387550000|2025-02-12 19:12:30|108782.5|108757.5|108785.4|108760.4|108785.5|108760.5|108782.5|108757.5|6
1739387560000|2025-02-12 19:12:40|108786.5|108761.5|108786.4|108761.4|108794.9|108769.9|108785.5|108760.5|21
1739387570000|2025-02-12 19:12:50|108784.1|108759.1|108771|108746|108785.9|108760.9|108770.4|108745.4|33
1739387580000|2025-02-12 19:13:00|108771.9|108746.9|108773.9|108748.9|108774.9|108749.9|108764.9|108739.9|35
1739387590000|2025-02-12 19:13:10|108774.9|108749.9|108775.4|108750.4|108776.6|108751.6|108771.6|108746.6|20
1739387600000|2025-02-12 19:13:20|108775.2|108750.2|108777.9|108752.9|108783.5|108758.5|108775.2|108750.2|20
1739387610000|2025-02-12 19:13:30|108779.2|108754.2|108782.5|108757.5|108782.9|108757.9|108777.9|108752.9|15
1739387620000|2025-02-12 19:13:40|108780.9|108755.9|108781.1|108756.1|108781.1|108756.1|108778|108753|9
1739387630000|2025-02-12 19:13:50|108779.9|108754.9|108778.8|108753.8|108779.9|108754.9|108778.8|108753.8|4
1739387640000|2025-02-12 19:14:00|108777.7|108752.7|108777.7|108752.7|108781|108756|108777.7|108752.7|11
1739387650000|2025-02-12 19:14:10|108778.9|108753.9|108780.2|108755.2|108780.2|108755.2|108778.1|108753.1|5
1739387660000|2025-02-12 19:14:20|108781.1|108756.1|108777.2|108752.2|108781.1|108756.1|108774.1|108749.1|12
1739387670000|2025-02-12 19:14:30|108778.1|108753.1|108778|108753|108779.3|108754.3|108775.5|108750.5|16
1739387680000|2025-02-12 19:14:40|108777|108752|108777|108752|108777|108752|108775.7|108750.7|3
1739387690000|2025-02-12 19:14:50|108777.9|108752.9|108782.5|108757.5|108785.4|108760.4|108777.9|108752.9|12
1739387700000|2025-02-12 19:15:00|108784.3|108759.3|108793.5|108768.5|108794.5|108769.5|108782.5|108757.5|22
1739387710000|2025-02-12 19:15:10|108794.2|108769.2|108790.9|108765.9|108794.2|108769.2|108789.9|108764.9|9
1739387720000|2025-02-12 19:15:20|108789.2|108764.2|108794.8|108769.8|108797.8|108772.8|108789.2|108764.2|25
1739387730000|2025-02-12 19:15:30|108798|108773|108787.9|108762.9|108798|108773|108786.1|108761.1|16
1739387740000|2025-02-12 19:15:40|108789.1|108764.1|108797.7|108772.7|108801.2|108776.2|108789.1|108764.1|33
1739387750000|2025-02-12 19:15:50|108800|108775|108800.6|108775.6|108802.3|108777.3|108795.8|108770.8|19
1739387760000|2025-02-12 19:16:00|108799.7|108774.7|108800.6|108775.6|108800.6|108775.6|108798.2|108773.2|5
1739387770000|2025-02-12 19:16:10|108798.2|108773.2|108800.8|108775.8|108800.8|108775.8|108798.2|108773.2|4
1739387780000|2025-02-12 19:16:20|108799.6|108774.6|108797.4|108772.4|108800.8|108775.8|108797.4|108772.4|23
1739387790000|2025-02-12 19:16:30|108796|108771|108799.8|108774.8|108799.8|108774.8|108796|108771|13
1739387800000|2025-02-12 19:16:40|108799.3|108774.3|108802.4|108777.4|108807.1|108782.1|108799.3|108774.3|27
1739387810000|2025-02-12 19:16:50|108801.7|108776.7|108802.2|108777.2|108805.9|108780.9|108801|108776|14
1739387820000|2025-02-12 19:17:00|108803.5|108778.5|108809.2|108784.2|108809.4|108784.4|108796.1|108771.1|25
1739387830000|2025-02-12 19:17:10|108807.9|108782.9|108807.9|108782.9|108809.4|108784.4|108807.9|108782.9|3
1739387840000|2025-02-12 19:17:20|108806.2|108781.2|108804.4|108779.4|108808.5|108783.5|108802.3|108777.3|15
1739387850000|2025-02-12 19:17:30|108802.7|108777.7|108807.2|108782.2|108808.9|108783.9|108802.7|108777.7|19
1739387860000|2025-02-12 19:17:40|108808|108783|108808|108783|108808|108783|108805.7|108780.7|9
1739387870000|2025-02-12 19:17:50|108807.5|108782.5|108800.5|108775.5|108807.5|108782.5|108798.3|108773.3|14
1739387880000|2025-02-12 19:18:00|108801.9|108776.9|108800|108775|108802.1|108777.1|108800|108775|9
1739387890000|2025-02-12 19:18:10|108801.6|108776.6|108801.9|108776.9|108802.9|108777.9|108800.2|108775.2|25
1739387900000|2025-02-12 19:18:20|108802.6|108777.6|108807.5|108782.5|108811.1|108786.1|108802.1|108777.1|16
1739387910000|2025-02-12 19:18:30|108806.5|108781.5|108796.2|108771.2|108806.5|108781.5|108794.6|108769.6|18
1739387920000|2025-02-12 19:18:40|108795.2|108770.2|108793.4|108768.4|108796.5|108771.5|108792.7|108767.7|15
1739387930000|2025-02-12 19:18:50|108796.2|108771.2|108801.7|108776.7|108801.7|108776.7|108793.9|108768.9|16
1739387940000|2025-02-12 19:19:00|108801.2|108776.2|108794.1|108769.1|108804.5|108779.5|108793.6|108768.6|33
1739387950000|2025-02-12 19:19:10|108797.7|108772.7|108801.9|108776.9|108803.9|108778.9|108797|108772|25
1739387960000|2025-02-12 19:19:20|108800.4|108775.4|108804.4|108779.4|108805.8|108780.8|108800.4|108775.4|15
1739387970000|2025-02-12 19:19:30|108803.2|108778.2|108793.8|108768.8|108804.6|108779.6|108793.8|108768.8|24
1739387980000|2025-02-12 19:19:40|108795.3|108770.3|108793.9|108768.9|108799.6|108774.6|108793|108768|24
1739387990000|2025-02-12 19:19:50|108795.6|108770.6|108796.9|108771.9|108799.1|108774.1|108793.6|108768.6|14
1739388000000|2025-02-12 19:20:00|108799.1|108774.1|108799|108774|108800.2|108775.2|108795.7|108770.7|20
1739388010000|2025-02-12 19:20:10|108799.7|108774.7|108803|108778|108806.9|108781.9|108796.1|108771.1|35
1739388020000|2025-02-12 19:20:20|108803.5|108778.5|108798|108773|108804.5|108779.5|108798|108773|31
1739388030000|2025-02-12 19:20:30|108801.4|108776.4|108803.8|108778.8|108805|108780|108798.6|108773.6|24
1739388040000|2025-02-12 19:20:40|108802.6|108777.6|108795.9|108770.9|108802.6|108777.6|108793.2|108768.2|32
1739388050000|2025-02-12 19:20:50|108797.1|108772.1|108799.6|108774.6|108800.1|108775.1|108790.5|108765.5|23
1739388060000|2025-02-12 19:21:00|108796.3|108771.3|108799|108774|108799.8|108774.8|108792.6|108767.6|20
1739388070000|2025-02-12 19:21:10|108798.1|108773.1|108803.9|108778.9|108804.6|108779.6|108796.5|108771.5|16
1739388080000|2025-02-12 19:21:20|108804.6|108779.6|108809|108784|108809|108784|108802.2|108777.2|34
1739388090000|2025-02-12 19:21:30|108808.3|108783.3|108805.3|108780.3|108808.8|108783.8|108800.1|108775.1|25
1739388100000|2025-02-12 19:21:40|108805.1|108780.1|108808.4|108783.4|108808.5|108783.5|108805.1|108780.1|9
1739388110000|2025-02-12 19:21:50|108808.5|108783.5|108796.1|108771.1|108808.5|108783.5|108793.9|108768.9|21
1739388120000|2025-02-12 19:22:00|108796.7|108771.7|108808|108758|108809.5|108771.7|108796.7|108757.7|9
1739388130000|2025-02-12 19:22:10|108809.9|108759.9|108809.7|108759.7|108809.9|108759.9|108808|108758|18
1739388140000|2025-02-12 19:22:20|108807.7|108757.7|108806.1|108756.1|108807.7|108757.7|108802.4|108752.4|19
1739388150000|2025-02-12 19:22:30|108806.8|108756.8|108798.6|108748.6|108807.3|108765.8|108786.6|108748.6|27
1739388160000|2025-02-12 19:22:40|108800.5|108750.5|108807.8|108757.8|108809.3|108759.3|108798.1|108748.1|21
1739388170000|2025-02-12 19:22:50|108809.3|108759.3|108807|108757|108809.6|108759.6|108802.4|108752.4|22
1739388180000|2025-02-12 19:23:00|108808.5|108758.5|108807|108757|108809|108759|108804.2|108754.2|8
1739388190000|2025-02-12 19:23:10|108809.2|108759.2|108813.1|108763.1|108813.6|108763.6|108807|108757|17
1739388200000|2025-02-12 19:23:20|108812.3|108762.3|108808.9|108758.9|108812.3|108762.3|108806.3|108756.3|15
1739388210000|2025-02-12 19:23:30|108812.4|108762.4|108818.1|108768.1|108820.8|108770.8|108812.4|108762.4|15
1739388220000|2025-02-12 19:23:40|108816.8|108766.8|108801.5|108776.5|108817.3|108780|108800.2|108766.8|10
1739388230000|2025-02-12 19:23:50|108799.8|108774.8|108802.5|108777.5|108802.5|108777.5|108792.9|108767.9|17
1739388240000|2025-02-12 19:24:00|108802.3|108777.3|108797.4|108772.4|108802.3|108777.3|108797.4|108772.4|7
1739388250000|2025-02-12 19:24:10|108797.7|108772.7|108802.3|108752.3|108802.3|108772.7|108789.1|108750.1|12
1739388260000|2025-02-12 19:24:20|108805.8|108755.8|108791.6|108766.6|108805.8|108766.6|108788|108751.1|17
1739388270000|2025-02-12 19:24:30|108793.5|108768.5|108797.3|108772.3|108797.3|108772.3|108789.1|108764.1|14
1739388280000|2025-02-12 19:24:40|108795.7|108770.7|108794.1|108769.1|108795.7|108770.7|108789.9|108764.9|9
1739388290000|2025-02-12 19:24:50|108795|108770|108796.2|108771.2|108798|108773|108794.5|108769.5|7
1739388300000|2025-02-12 19:25:00|108808.7|108758.7|108804.8|108754.8|108809.5|108759.5|108802.1|108752.1|9
1739388310000|2025-02-12 19:25:10|108806.4|108756.4|108798.6|108748.6|108806.4|108756.4|108796.4|108746.4|16
1739388320000|2025-02-12 19:25:20|108798.1|108748.1|108794.1|108744.1|108798.9|108748.9|108793.3|108743.3|15
1739388330000|2025-02-12 19:25:30|108793.6|108743.6|108790|108740|108793.6|108743.6|108786.7|108736.7|8
1739388340000|2025-02-12 19:25:40|108791.1|108741.1|108796.1|108746.1|108797.1|108747.1|108791.1|108741.1|12
1739388350000|2025-02-12 19:25:50|108795.6|108745.6|108799.4|108749.4|108799.7|108749.7|108794.8|108744.8|17
1739388360000|2025-02-12 19:26:00|108800.1|108750.1|108801.8|108751.8|108801.8|108751.8|108797.1|108747.1|24
1739388370000|2025-02-12 19:26:10|108801.3|108751.3|108798.6|108748.6|108801.3|108751.3|108796.3|108746.3|24
1739388380000|2025-02-12 19:26:20|108799.3|108749.3|108804.9|108754.9|108805.1|108755.1|108795.1|108745.1|30
1739388390000|2025-02-12 19:26:30|108806|108756|108805.8|108755.8|108809.4|108759.4|108805.2|108755.2|13
1739388400000|2025-02-12 19:26:40|108805.3|108755.3|108783.5|108758.5|108805.3|108762.4|108782.7|108747.1|24
1739388410000|2025-02-12 19:26:50|108782.2|108757.2|108783|108758|108784.3|108759.3|108780.2|108755.2|16
1739388420000|2025-02-12 19:27:00|108781.9|108756.9|108795.1|108745.1|108795.1|108756.9|108776.1|108745.1|14
1739388430000|2025-02-12 19:27:10|108794.6|108744.6|108791.5|108741.5|108794.6|108744.6|108789|108739|10
1739388440000|2025-02-12 19:27:20|108791.3|108741.3|108787.7|108737.7|108792|108742|108784.2|108734.2|16
1739388450000|2025-02-12 19:27:30|108789|108739|108786.8|108736.8|108789|108739|108780.1|108730.1|15
1739388460000|2025-02-12 19:27:40|108772.5|108747.5|108774.4|108749.4|108781.7|108752.5|108768.2|108731.7|19
1739388470000|2025-02-12 19:27:50|108773.2|108748.2|108770.1|108745.1|108774.4|108749.4|108766.5|108741.5|22
1739388480000|2025-02-12 19:28:00|108766.7|108741.7|108767.3|108742.3|108771.1|108746.1|108766.7|108741.7|19
1739388490000|2025-02-12 19:28:10|108770.1|108745.1|108757.4|108732.4|108770.8|108745.8|108755.2|108730.2|21
1739388500000|2025-02-12 19:28:20|108755.9|108730.9|108759|108734|108765.3|108740.3|108752.1|108727.1|16
1739388510000|2025-02-12 19:28:30|108758.2|108733.2|108757.6|108732.6|108762.6|108737.6|108756.4|108731.4|27
1739388520000|2025-02-12 19:28:40|108757.4|108732.4|108747.2|108722.2|108757.4|108732.4|108744.8|108719.8|22
1739388530000|2025-02-12 19:28:50|108744.5|108719.5|108746.2|108721.2|108747.7|108722.7|108744.5|108719.5|6
1739388540000|2025-02-12 19:29:00|108745|108720|108742.7|108717.7|108745.1|108720.1|108740.2|108715.2|12
1739388550000|2025-02-12 19:29:10|108743.6|108718.6|108740.6|108715.6|108743.6|108718.6|108737.5|108712.5|7
1739388560000|2025-02-12 19:29:20|108743.2|108718.2|108741.9|108716.9|108743.2|108718.2|108741.9|108716.9|4
1739388570000|2025-02-12 19:29:30|108744.6|108719.6|108737.2|108712.2|108744.6|108719.6|108735.8|108710.8|12
1739388580000|2025-02-12 19:29:40|108735.9|108710.9|108741.4|108716.4|108741.4|108716.4|108735.9|108710.9|4
1739388590000|2025-02-12 19:29:50|108743.2|108718.2|108744.7|108719.7|108747.5|108722.5|108740.9|108715.9|9
1739388600000|2025-02-12 19:30:00|108743.3|108718.3|108753.6|108703.6|108753.6|108719.7|108742.3|108700.3|10
1739388610000|2025-02-12 19:30:10|108755|108705|108742.4|108717.4|108757.6|108717.4|108741.1|108704.7|10
1739388620000|2025-02-12 19:30:20|108741.1|108716.1|108742.4|108717.4|108742.4|108717.4|108740.7|108715.7|5
1739388630000|2025-02-12 19:30:30|108741.1|108716.1|108744.4|108719.4|108756.3|108719.4|108739.5|108706.3|13
1739388640000|2025-02-12 19:30:40|108740.1|108715.1|108729.4|108704.4|108745.2|108716.4|108729.4|108692.3|26
1739388650000|2025-02-12 19:30:50|108731.2|108706.2|108728.3|108703.3|108737.7|108712.7|108728.3|108703.3|13
1739388660000|2025-02-12 19:31:00|108726.9|108701.9|108726.1|108701.1|108743.1|108714.2|108726.1|108691.1|12
1739388670000|2025-02-12 19:31:10|108727.5|108702.5|108729.6|108704.6|108738.5|108713.5|108727.5|108702.5|11
1739388680000|2025-02-12 19:31:20|108733.5|108708.5|108734.6|108709.6|108735.5|108710.5|108728.3|108703.3|20
1739388690000|2025-02-12 19:31:30|108730.9|108705.9|108730.3|108705.3|108731.6|108706.6|108725.6|108700.6|24
1739388700000|2025-02-12 19:31:40|108731.1|108706.1|108732.5|108707.5|108741.9|108708.5|108726.2|108690.4|24
1739388710000|2025-02-12 19:31:50|108735|108710|108732.7|108707.7|108742.3|108711.3|108730.7|108692.3|14
1739388720000|2025-02-12 19:32:00|108734.1|108709.1|108734|108709|108734.7|108709.7|108726|108701|30
1739388730000|2025-02-12 19:32:10|108732.1|108707.1|108733.3|108708.3|108735.3|108710.3|108730.3|108705.3|23
1739388740000|2025-02-12 19:32:20|108733.5|108708.5|108725.2|108700.2|108735.8|108710.8|108724.1|108699.1|22
1739388750000|2025-02-12 19:32:30|108725.9|108700.9|108718.9|108693.9|108726.9|108701.9|108714.5|108689.5|12
1739388760000|2025-02-12 19:32:40|108719.1|108694.1|108722.2|108697.2|108723.5|108698.5|108717.9|108692.9|28
1739388770000|2025-02-12 19:32:50|108721.5|108696.5|108722.5|108697.5|108724.8|108699.8|108718.6|108693.6|37
1739388780000|2025-02-12 19:33:00|108723.3|108698.3|108720.6|108695.6|108723.3|108698.3|108719.9|108694.9|6
1739388790000|2025-02-12 19:33:10|108720.1|108695.1|108721.6|108696.6|108721.6|108696.6|108714.9|108689.9|23
1739388800000|2025-02-12 19:33:20|108719.9|108694.9|108724.8|108699.8|108727.6|108702.6|108719.9|108694.9|18
1739388810000|2025-02-12 19:33:30|108725.3|108700.3|108756.1|108706.1|108756.1|108714.9|108725.3|108698.2|23
1739388820000|2025-02-12 19:33:40|108756.4|108706.4|108755.3|108705.3|108756.4|108706.4|108748.3|108698.3|18
1739388830000|2025-02-12 19:33:50|108755|108705|108752.4|108702.4|108756.5|108706.5|108731.2|108694.8|24
1739388840000|2025-02-12 19:34:00|108753.5|108703.5|108754|108704|108755.8|108705.8|108749.4|108699.4|17
1739388850000|2025-02-12 19:34:10|108755|108705|108754.3|108704.3|108756.7|108706.7|108752.8|108702.8|13
1739388860000|2025-02-12 19:34:20|108754.5|108704.5|108751.5|108701.5|108754.5|108704.5|108748.5|108698.5|19
1739388870000|2025-02-12 19:34:30|108749.8|108699.8|108751.2|108701.2|108752.3|108702.3|108749.8|108699.8|26
1739388880000|2025-02-12 19:34:40|108747.8|108697.8|108748.2|108698.2|108751.5|108701.5|108745.7|108695.7|15
1739388890000|2025-02-12 19:34:50|108749.2|108699.2|108747.7|108697.7|108749.2|108699.2|108744.4|108694.4|15
1739388900000|2025-02-12 19:35:00|108745.7|108695.7|108741.5|108691.5|108747.7|108697.7|108741.2|108691.2|16
1739388910000|2025-02-12 19:35:10|108737.7|108687.7|108740.6|108690.6|108744.4|108694.4|108734.3|108684.3|22
1739388920000|2025-02-12 19:35:20|108741.8|108691.8|108742.6|108692.6|108743.6|108693.6|108740.8|108690.8|16
1739388930000|2025-02-12 19:35:30|108736.8|108686.8|108741.8|108691.8|108742.6|108692.6|108736.8|108686.8|7
1739388940000|2025-02-12 19:35:40|108744.5|108694.5|108730.6|108680.6|108744.5|108694.5|108728.2|108678.2|13
1739388950000|2025-02-12 19:35:50|108731.4|108681.4|108731.1|108681.1|108731.6|108681.6|108727.8|108677.8|8
1739388960000|2025-02-12 19:36:00|108730.4|108680.4|108730.7|108680.7|108730.7|108680.7|108729.9|108679.9|3
1739388970000|2025-02-12 19:36:10|108730.2|108680.2|108730.4|108680.4|108731.6|108681.6|108721.3|108671.3|27
1739388980000|2025-02-12 19:36:20|108731.3|108681.3|108721.4|108696.4|108731.3|108698.1|108719.9|108681.3|21
1739388990000|2025-02-12 19:36:30|108722.4|108697.4|108721.2|108696.2|108726.6|108701.6|108720.4|108695.4|25
1739389000000|2025-02-12 19:36:40|108721.9|108696.9|108719.6|108694.6|108722|108697|108718.4|108693.4|22
1739389010000|2025-02-12 19:36:50|108720.7|108695.7|108724.6|108699.6|108726.2|108701.2|108720.7|108695.7|13
1739389020000|2025-02-12 19:37:00|108726.2|108701.2|108734.1|108709.1|108734.1|108709.1|108724.6|108699.6|18
1739389030000|2025-02-12 19:37:10|108730.2|108705.2|108735.9|108710.9|108735.9|108710.9|108729.5|108704.5|15
1739389040000|2025-02-12 19:37:20|108735|108710|108730.5|108705.5|108735|108710|108727.9|108702.9|16
1739389050000|2025-02-12 19:37:30|108725.8|108700.8|108729.1|108704.1|108730.7|108705.7|108724.3|108699.3|18
1739389060000|2025-02-12 19:37:40|108729.8|108704.8|108738.9|108713.9|108738.9|108713.9|108726.2|108701.2|18
1739389070000|2025-02-12 19:37:50|108739.7|108714.7|108740.2|108715.2|108741.8|108716.8|108738|108713|12
1739389080000|2025-02-12 19:38:00|108741.1|108716.1|108743.8|108718.8|108747.3|108722.3|108741.1|108716.1|10
1739389090000|2025-02-12 19:38:10|108744.7|108719.7|108745.2|108720.2|108746.3|108721.3|108744.7|108719.7|3
1739389100000|2025-02-12 19:38:20|108746|108721|108749.9|108724.9|108751.2|108726.2|108746|108721|9
1739389110000|2025-02-12 19:38:30|108748.9|108723.9|108745.7|108720.7|108748.9|108723.9|108743.7|108718.7|8
1739389120000|2025-02-12 19:38:40|108744.1|108719.1|108733.8|108708.8|108744.1|108719.1|108731.7|108706.7|18
1739389130000|2025-02-12 19:38:50|108731.5|108706.5|108719.7|108694.7|108732.8|108707.8|108719.7|108694.7|20
1739389140000|2025-02-12 19:39:00|108722.2|108697.2|108725|108700|108727.2|108702.2|108719.4|108694.4|21
1739389150000|2025-02-12 19:39:10|108723.9|108698.9|108724.4|108699.4|108726.9|108701.9|108721.3|108696.3|28
1739389160000|2025-02-12 19:39:20|108722.7|108697.7|108725.6|108700.6|108726.7|108701.7|108722.7|108697.7|23
1739389170000|2025-02-12 19:39:30|108726.7|108701.7|108728|108703|108728|108703|108721.1|108696.1|22
1739389180000|2025-02-12 19:39:40|108733.1|108708.1|108733.8|108708.8|108734.8|108709.8|108729.4|108704.4|9
1739389190000|2025-02-12 19:39:50|108730.4|108705.4|108734.6|108709.6|108734.6|108709.6|108730.4|108705.4|3
1739389200000|2025-02-12 19:40:00|108738.2|108713.2|108737|108712|108742.5|108717.5|108737|108712|13
1739389210000|2025-02-12 19:40:10|108738.2|108713.2|108741.1|108716.1|108741.3|108716.3|108738.2|108713.2|6
1739389220000|2025-02-12 19:40:20|108742|108717|108747.1|108722.1|108748.1|108723.1|108742|108717|11
1739389230000|2025-02-12 19:40:30|108746.6|108721.6|108745.3|108720.3|108746.6|108721.6|108745.3|108720.3|3
1739389240000|2025-02-12 19:40:40|108744.2|108719.2|108750.6|108725.6|108752|108727|108744.1|108719.1|13
1739389250000|2025-02-12 19:40:50|108750.1|108725.1|108749|108724|108751|108726|108749|108724|4
1739389260000|2025-02-12 19:41:00|108749.9|108724.9|108751.6|108726.6|108756.9|108731.9|108749.9|108724.9|8
1739389270000|2025-02-12 19:41:10|108750.5|108725.5|108750.2|108725.2|108750.5|108725.5|108744.6|108719.6|10
1739389280000|2025-02-12 19:41:20|108751.5|108726.5|108751.4|108726.4|108752.8|108727.8|108750.1|108725.1|8
1739389290000|2025-02-12 19:41:30|108751.1|108726.1|108752.8|108727.8|108752.8|108727.8|108750.6|108725.6|10
1739389300000|2025-02-12 19:41:40|108749.3|108724.3|108743.7|108718.7|108750.9|108725.9|108741.3|108716.3|12
1739389310000|2025-02-12 19:41:50|108741.3|108716.3|108742.1|108717.1|108743.7|108718.7|108741.3|108716.3|7
1739389320000|2025-02-12 19:42:00|108742.9|108717.9|108742.9|108717.9|108742.9|108717.9|108742.9|108717.9|1
1739389330000|2025-02-12 19:42:10|108742|108717|108741.6|108716.6|108742|108717|108739.3|108714.3|8
1739389340000|2025-02-12 19:42:20|108741.1|108716.1|108741.1|108716.1|108741.1|108716.1|108741.1|108716.1|1
1739389360000|2025-02-12 19:42:40|108740.7|108715.7|108741.1|108716.1|108741.1|108716.1|108738|108713|5
1739389370000|2025-02-12 19:42:50|108740.6|108715.6|108741.1|108716.1|108741.7|108716.7|108740.4|108715.4|6
1739389380000|2025-02-12 19:43:00|108741.4|108716.4|108747|108722|108751.1|108726.1|108741.4|108716.4|17
1739389390000|2025-02-12 19:43:10|108746.2|108721.2|108745.9|108720.9|108746.2|108721.2|108745.2|108720.2|3
1739389400000|2025-02-12 19:43:20|108746.6|108721.6|108758|108733|108758.2|108733.2|108746.6|108721.6|10
1739389410000|2025-02-12 19:43:30|108757.2|108732.2|108754.6|108729.6|108757.2|108732.2|108752.7|108727.7|7
1739389420000|2025-02-12 19:43:40|108755.8|108730.8|108757.1|108732.1|108763.6|108738.6|108755.7|108730.7|12
1739389430000|2025-02-12 19:43:50|108757.9|108732.9|108751.1|108726.1|108758.2|108733.2|108748.5|108723.5|11
1739389440000|2025-02-12 19:44:00|108750.8|108725.8|108751|108726|108753|108728|108750.8|108725.8|6
1739389450000|2025-02-12 19:44:10|108752.4|108727.4|108754.4|108729.4|108755.2|108730.2|108752.4|108727.4|4
1739389460000|2025-02-12 19:44:20|108755.4|108730.4|108763.6|108738.6|108764.5|108739.5|108755.4|108730.4|7
1739389490000|2025-02-12 19:44:50|108762.9|108737.9|108759.6|108734.6|108762.9|108737.9|108759.6|108734.6|8
1739389500000|2025-02-12 19:45:00|108758.4|108733.4|108761.9|108736.9|108762.5|108737.5|108756.8|108731.8|10
1739389510000|2025-02-12 19:45:10|108763.4|108738.4|108768.6|108743.6|108769.9|108744.9|108763.2|108738.2|8
1739389520000|2025-02-12 19:45:20|108770|108745|108772.9|108747.9|108777.3|108752.3|108770|108745|12
1739389530000|2025-02-12 19:45:30|108772.6|108747.6|108780.2|108755.2|108780.2|108755.2|108772.6|108747.6|12
1739389540000|2025-02-12 19:45:40|108779|108754|108785.5|108760.5|108785.5|108760.5|108779|108754|12
1739389560000|2025-02-12 19:46:00|108786.4|108761.4|108784.3|108759.3|108787.8|108762.8|108782.9|108757.9|10
1739389570000|2025-02-12 19:46:10|108783.6|108758.6|108784.8|108759.8|108786|108761|108783.6|108758.6|7
1739389580000|2025-02-12 19:46:20|108785.9|108760.9|108786.6|108761.6|108787.7|108762.7|108785.8|108760.8|13
1739389590000|2025-02-12 19:46:30|108785.8|108760.8|108787|108762|108787.7|108762.7|108785.8|108760.8|7
1739389600000|2025-02-12 19:46:40|108786.7|108761.7|108779.5|108754.5|108786.7|108761.7|108778.1|108753.1|23
1739389610000|2025-02-12 19:46:50|108780.5|108755.5|108776.1|108751.1|108780.5|108755.5|108776.1|108751.1|13
1739389620000|2025-02-12 19:47:00|108776.6|108751.6|108773.2|108748.2|108776.6|108751.6|108772|108747|23
1739389630000|2025-02-12 19:47:10|108771.6|108746.6|108772|108747|108772|108747|108771.6|108746.6|2
1739389640000|2025-02-12 19:47:20|108771|108746|108767.4|108742.4|108771|108746|108766.8|108741.8|15
1739389650000|2025-02-12 19:47:30|108767.5|108742.5|108767.9|108742.9|108767.9|108742.9|108767.2|108742.2|5
1739389660000|2025-02-12 19:47:40|108767.5|108742.5|108775.3|108750.3|108775.3|108750.3|108767.4|108742.4|21
1739389670000|2025-02-12 19:47:50|108775|108750|108782.1|108757.1|108782.1|108757.1|108773.3|108748.3|23
1739389680000|2025-02-12 19:48:00|108781.3|108756.3|108781.4|108756.4|108781.8|108756.8|108779.5|108754.5|7
1739389690000|2025-02-12 19:48:10|108781.1|108756.1|108781.4|108756.4|108781.4|108756.4|108779.4|108754.4|5
1739389700000|2025-02-12 19:48:20|108779.6|108754.6|108771.4|108746.4|108781.4|108756.4|108771.4|108746.4|17
1739389710000|2025-02-12 19:48:30|108772.2|108747.2|108770.8|108745.8|108773.2|108748.2|108770.2|108745.2|7
1739389720000|2025-02-12 19:48:40|108770.9|108745.9|108772.7|108747.7|108774.6|108749.6|108770.8|108745.8|10
1739389730000|2025-02-12 19:48:50|108771.8|108746.8|108767.7|108742.7|108771.8|108746.8|108767.7|108742.7|5
1739389740000|2025-02-12 19:49:00|108768.5|108743.5|108768.7|108743.7|108769|108744|108768.5|108743.5|3
1739389750000|2025-02-12 19:49:10|108769|108744|108765.7|108740.7|108770.4|108745.4|108765.7|108740.7|9
1739389760000|2025-02-12 19:49:20|108766.3|108741.3|108766.5|108741.5|108768.8|108743.8|108763.3|108738.3|9
1739389770000|2025-02-12 19:49:30|108765.7|108740.7|108766.5|108741.5|108767|108742|108765.1|108740.1|5
1739389780000|2025-02-12 19:49:40|108765.8|108740.8|108773|108748|108773.6|108748.6|108765.3|108740.3|18
1739389790000|2025-02-12 19:49:50|108770.1|108745.1|108777.8|108752.8|108777.8|108752.8|108769.8|108744.8|22
1739389800000|2025-02-12 19:50:00|108776.8|108751.8|108776.3|108751.3|108780.8|108755.8|108774|108749|26
1739389810000|2025-02-12 19:50:10|108775|108750|108776|108751|108779.9|108754.9|108774.8|108749.8|21
1739389820000|2025-02-12 19:50:20|108777.5|108752.5|108773.5|108748.5|108777.5|108752.5|108770.5|108745.5|23
1739389830000|2025-02-12 19:50:30|108772.7|108747.7|108780.3|108755.3|108780.3|108755.3|108772.7|108747.7|24
1739389840000|2025-02-12 19:50:40|108780|108755|108774.2|108749.2|108780.3|108755.3|108773.9|108748.9|31
1739389850000|2025-02-12 19:50:50|108775|108750|108777.1|108752.1|108778.1|108753.1|108774.5|108749.5|15
1739389860000|2025-02-12 19:51:00|108778.1|108753.1|108780|108755|108782.6|108757.6|108777.9|108752.9|22
1739389870000|2025-02-12 19:51:10|108780.7|108755.7|108779|108754|108780.7|108755.7|108779|108754|5
1739389880000|2025-02-12 19:51:20|108778|108753|108774.6|108749.6|108778|108753|108774.6|108749.6|6
1739389890000|2025-02-12 19:51:30|108773.8|108748.8|108767.7|108742.7|108773.8|108748.8|108758.4|108733.4|20
1739389900000|2025-02-12 19:51:40|108766.7|108741.7|108767.7|108742.7|108769.4|108744.4|108764.8|108739.8|20
1739389910000|2025-02-12 19:51:50|108768.2|108743.2|108767.6|108742.6|108770|108745|108767.1|108742.1|11
1739389920000|2025-02-12 19:52:00|108767.3|108742.3|108766.3|108741.3|108770|108745|108766.3|108741.3|21
1739389930000|2025-02-12 19:52:10|108766.8|108741.8|108765.8|108740.8|108766.9|108741.9|108761.9|108736.9|7
1739389940000|2025-02-12 19:52:20|108766.8|108741.8|108769.4|108744.4|108770|108745|108766.8|108741.8|12
1739389950000|2025-02-12 19:52:30|108769.2|108744.2|108767.1|108742.1|108769.4|108744.4|108765.7|108740.7|11
1739389960000|2025-02-12 19:52:40|108766.4|108741.4|108760.2|108735.2|108768.1|108743.1|108759.2|108734.2|21
1739389970000|2025-02-12 19:52:50|108761.5|108736.5|108763.7|108738.7|108763.7|108738.7|108759.2|108734.2|13
1739389980000|2025-02-12 19:53:00|108764.7|108739.7|108768|108743|108770.1|108745.1|108763|108738|13
1739389990000|2025-02-12 19:53:10|108767.7|108742.7|108769.4|108744.4|108770.2|108745.2|108767.7|108742.7|14
1739390000000|2025-02-12 19:53:20|108770.5|108745.5|108769.8|108744.8|108770.5|108745.5|108769.6|108744.6|6
1739390010000|2025-02-12 19:53:30|108770.7|108745.7|108770.5|108745.5|108771.8|108746.8|108769.6|108744.6|11
1739390020000|2025-02-12 19:53:40|108769.7|108744.7|108757.5|108732.5|108769.7|108744.7|108756.9|108731.9|22
1739390030000|2025-02-12 19:53:50|108758.3|108733.3|108758.1|108733.1|108758.3|108733.3|108752.1|108727.1|20
1739390040000|2025-02-12 19:54:00|108757.4|108732.4|108750.8|108725.8|108759.1|108734.1|108750.7|108725.7|14
1739390050000|2025-02-12 19:54:10|108751.6|108726.6|108752.8|108727.8|108752.8|108727.8|108750.1|108725.1|14
1739390060000|2025-02-12 19:54:20|108750.8|108725.8|108748.6|108723.6|108752.8|108727.8|108747.4|108722.4|10
1739390070000|2025-02-12 19:54:30|108749.3|108724.3|108749|108724|108751.7|108726.7|108747.1|108722.1|24
1739390080000|2025-02-12 19:54:40|108749.8|108724.8|108756|108731|108757.9|108732.9|108749|108724|17
1739390090000|2025-02-12 19:54:50|108756.5|108731.5|108754.4|108729.4|108757|108732|108751.4|108726.4|16
1739390100000|2025-02-12 19:55:00|108755.7|108730.7|108766.1|108741.1|108767.4|108742.4|108755.7|108730.7|20
1739390110000|2025-02-12 19:55:10|108766.9|108741.9|108769.8|108744.8|108771.3|108746.3|108766.9|108741.9|12
1739390120000|2025-02-12 19:55:20|108770.6|108745.6|108774.5|108749.5|108774.5|108749.5|108770.1|108745.1|13
1739390130000|2025-02-12 19:55:30|108774|108749|108771.1|108746.1|108775.5|108750.5|108770.8|108745.8|9
1739390140000|2025-02-12 19:55:40|108769.2|108744.2|108769.3|108744.3|108769.9|108744.9|108767.5|108742.5|17
1739390150000|2025-02-12 19:55:50|108770.6|108745.6|108770.7|108745.7|108771.2|108746.2|108769.7|108744.7|12
1739390160000|2025-02-12 19:56:00|108770.2|108745.2|108768.4|108743.4|108771.2|108746.2|108768.4|108743.4|14
1739390170000|2025-02-12 19:56:10|108767.6|108742.6|108753.7|108728.7|108767.6|108742.6|108751.7|108726.7|18
1739390180000|2025-02-12 19:56:20|108754.2|108729.2|108755.2|108730.2|108763.8|108738.8|108753.7|108728.7|23
1739390190000|2025-02-12 19:56:30|108756.1|108731.1|108756.5|108731.5|108758.2|108733.2|108751.1|108726.1|17
1739390200000|2025-02-12 19:56:40|108754.8|108729.8|108749.1|108724.1|108754.8|108729.8|108748.1|108723.1|14
1739390210000|2025-02-12 19:56:50|108750|108725|108750.8|108725.8|108750.8|108725.8|108750|108725|2
1739390220000|2025-02-12 19:57:00|108751.6|108726.6|108746.1|108721.1|108751.6|108726.6|108743.3|108718.3|30
1739390230000|2025-02-12 19:57:10|108746.3|108721.3|108746.1|108721.1|108746.3|108721.3|108745.4|108720.4|4
1739390240000|2025-02-12 19:57:20|108746.8|108721.8|108746.2|108721.2|108751.2|108726.2|108742.8|108717.8|20
1739390250000|2025-02-12 19:57:30|108742.4|108717.4|108739.8|108714.8|108745.9|108720.9|108739.8|108714.8|13
1739390260000|2025-02-12 19:57:40|108738.8|108713.8|108741.5|108716.5|108742.8|108717.8|108738.8|108713.8|23
1739390270000|2025-02-12 19:57:50|108741.7|108716.7|108743.5|108718.5|108744.8|108719.8|108741.7|108716.7|11
1739390280000|2025-02-12 19:58:00|108744.8|108719.8|108749.5|108724.5|108750|108725|108739.6|108714.6|16
1739390290000|2025-02-12 19:58:10|108750.3|108725.3|108747.3|108722.3|108752.7|108727.7|108743.7|108718.7|28
1739390300000|2025-02-12 19:58:20|108747.8|108722.8|108745.8|108720.8|108747.8|108722.8|108744.7|108719.7|5
1739390310000|2025-02-12 19:58:30|108744.5|108719.5|108743.7|108718.7|108745.7|108720.7|108740.6|108715.6|11
1739390320000|2025-02-12 19:58:40|108742.8|108717.8|108745|108720|108745.9|108720.9|108739.9|108714.9|13
1739390330000|2025-02-12 19:58:50|108745.9|108720.9|108744.3|108719.3|108745.9|108720.9|108742.2|108717.2|20
1739390340000|2025-02-12 19:59:00|108743.5|108718.5|108745|108720|108748|108723|108735.6|108710.6|20
1739390350000|2025-02-12 19:59:10|108745.5|108720.5|108740.9|108715.9|108746.2|108721.2|108737.9|108712.9|14
1739390360000|2025-02-12 19:59:20|108742.4|108717.4|108744.8|108719.8|108746.8|108721.8|108741.9|108716.9|15
1739390370000|2025-02-12 19:59:30|108743.9|108718.9|108740.5|108715.5|108743.9|108718.9|108738.1|108713.1|10
1739390380000|2025-02-12 19:59:40|108740.7|108715.7|108742|108717|108744.6|108719.6|108739|108714|16
1739390390000|2025-02-12 19:59:50|108743.9|108718.9|108744.2|108719.2|108744.9|108719.9|108741.2|108716.2|21
1739390400000|2025-02-12 20:00:00|108745|108720|108744.4|108719.4|108748|108723|108741.2|108716.2|18
1739390410000|2025-02-12 20:00:10|108745.9|108720.9|108756.6|108731.6|108757.1|108732.1|108739.7|108714.7|17
1739390420000|2025-02-12 20:00:20|108757.6|108732.6|108756.9|108731.9|108758.4|108733.4|108756.6|108731.6|13
1739390430000|2025-02-12 20:00:30|108752.7|108727.7|108760.4|108735.4|108761.4|108736.4|108752.7|108727.7|8
1739390440000|2025-02-12 20:00:40|108759.2|108734.2|108757.7|108732.7|108760.2|108735.2|108754.6|108729.6|11
1739390450000|2025-02-12 20:00:50|108757|108732|108762.1|108737.1|108762.1|108737.1|108753.8|108728.8|23
1739390460000|2025-02-12 20:01:00|108762.9|108737.9|108757.8|108732.8|108762.9|108737.9|108756.6|108731.6|10
1739390470000|2025-02-12 20:01:10|108758.6|108733.6|108755.6|108730.6|108758.6|108733.6|108752.9|108727.9|12
1739390480000|2025-02-12 20:01:20|108754.3|108729.3|108756.5|108731.5|108757.3|108732.3|108751.1|108726.1|17
1739390490000|2025-02-12 20:01:30|108757.3|108732.3|108756.8|108731.8|108757.3|108732.3|108755.4|108730.4|22
1739390500000|2025-02-12 20:01:40|108756.3|108731.3|108751.4|108726.4|108758.7|108733.7|108748.9|108723.9|15
1739390510000|2025-02-12 20:01:50|108746.6|108721.6|108745.4|108720.4|108750.7|108725.7|108744.7|108719.7|11
1739390520000|2025-02-12 20:02:00|108744.7|108719.7|108760.3|108735.3|108762.8|108737.8|108743.9|108718.9|27
1739390530000|2025-02-12 20:02:10|108758.7|108733.7|108758|108733|108759|108734|108757.5|108732.5|7
1739390540000|2025-02-12 20:02:20|108757|108732|108755.7|108730.7|108759.8|108734.8|108755.7|108730.7|9
1739390550000|2025-02-12 20:02:30|108756.2|108731.2|108750.2|108725.2|108756.2|108731.2|108750.2|108725.2|4
1739390560000|2025-02-12 20:02:40|108751.5|108726.5|108761.2|108736.2|108762.2|108737.2|108751.5|108726.5|18
1739390570000|2025-02-12 20:02:50|108762.2|108737.2|108761.6|108736.6|108764.1|108739.1|108759.8|108734.8|18
1739390580000|2025-02-12 20:03:00|108761.1|108736.1|108761.3|108736.3|108761.8|108736.8|108761.1|108736.1|3
1739390590000|2025-02-12 20:03:10|108757.6|108732.6|108758|108733|108762.3|108737.3|108757.3|108732.3|9
1739390600000|2025-02-12 20:03:20|108757|108732|108763|108738|108765.9|108740.9|108757|108732|10
1739390610000|2025-02-12 20:03:30|108764.1|108739.1|108767.6|108742.6|108770.6|108745.6|108762.3|108737.3|11
1739390620000|2025-02-12 20:03:40|108765.6|108740.6|108763|108738|108767.6|108742.6|108761|108736|12
1739390630000|2025-02-12 20:03:50|108764|108739|108764.3|108739.3|108767.3|108742.3|108764|108739|8
1739390640000|2025-02-12 20:04:00|108765.2|108740.2|108772.2|108747.2|108772.2|108747.2|108765.2|108740.2|3
1739390650000|2025-02-12 20:04:10|108773.5|108748.5|108772.1|108747.1|108773.5|108748.5|108767.4|108742.4|9
1739390660000|2025-02-12 20:04:20|108773.3|108748.3|108767|108742|108773.3|108748.3|108761.5|108736.5|7
1739390670000|2025-02-12 20:04:30|108764.8|108739.8|108766|108741|108767|108742|108764.8|108739.8|12
1739390680000|2025-02-12 20:04:40|108764.8|108739.8|108758.5|108733.5|108766|108741|108758|108733|12
1739390690000|2025-02-12 20:04:50|108759.8|108734.8|108753|108728|108760.3|108735.3|108751.2|108726.2|17
1739390700000|2025-02-12 20:05:00|108754.6|108729.6|108753.1|108728.1|108754.8|108729.8|108751.3|108726.3|5
1739390710000|2025-02-12 20:05:10|108752.6|108727.6|108749.1|108724.1|108755.4|108730.4|108748|108723|18
1739390720000|2025-02-12 20:05:20|108748.3|108723.3|108744.4|108719.4|108748.3|108723.3|108743.9|108718.9|5
1739390730000|2025-02-12 20:05:30|108745.1|108720.1|108749.5|108724.5|108750.1|108725.1|108744.4|108719.4|15
1739390740000|2025-02-12 20:05:40|108750.5|108725.5|108749.2|108724.2|108750.5|108725.5|108749.2|108724.2|2
1739390750000|2025-02-12 20:05:50|108750.2|108725.2|108752.6|108727.6|108754.6|108729.6|108749.2|108724.2|8
1739390760000|2025-02-12 20:06:00|108754.7|108729.7|108753.6|108728.6|108760.9|108735.9|108753.5|108728.5|12
1739390770000|2025-02-12 20:06:10|108752.7|108727.7|108751.6|108726.6|108752.7|108727.7|108750.7|108725.7|5
1739390780000|2025-02-12 20:06:20|108752.8|108727.8|108751.5|108726.5|108753.6|108728.6|108748.8|108723.8|7
1739390790000|2025-02-12 20:06:30|108751.3|108726.3|108751.1|108726.1|108753.3|108728.3|108749|108724|10
1739390800000|2025-02-12 20:06:40|108751.8|108726.8|108752.5|108727.5|108753.4|108728.4|108750.6|108725.6|12
1739390810000|2025-02-12 20:06:50|108754.4|108729.4|108753|108728|108757.3|108732.3|108750.2|108725.2|7
1739390820000|2025-02-12 20:07:00|108754.1|108729.1|108757.2|108732.2|108759.4|108734.4|108753.2|108728.2|21
1739390830000|2025-02-12 20:07:10|108756.2|108731.2|108758|108733|108760.9|108735.9|108756.2|108731.2|12
1739390840000|2025-02-12 20:07:20|108757.1|108732.1|108756.8|108731.8|108759.1|108734.1|108756.8|108731.8|6
1739390850000|2025-02-12 20:07:30|108759.1|108734.1|108757.6|108732.6|108759.1|108734.1|108756.3|108731.3|6
1739390860000|2025-02-12 20:07:40|108756.3|108731.3|108756.3|108731.3|108757.6|108732.6|108756.3|108731.3|5
1739390870000|2025-02-12 20:07:50|108756|108731|108756.4|108731.4|108771|108734.6|108756|108718.5|8
1739390880000|2025-02-12 20:08:00|108757.7|108732.7|108759|108734|108762.1|108737.1|108756.4|108731.4|7
1739390890000|2025-02-12 20:08:10|108758.1|108733.1|108757.6|108732.6|108759.4|108734.4|108756.6|108731.6|9
1739390900000|2025-02-12 20:08:20|108760.1|108735.1|108759|108734|108760.1|108735.1|108758.1|108733.1|6
1739390910000|2025-02-12 20:08:30|108758.1|108733.1|108759.3|108734.3|108759.6|108734.6|108757.8|108732.8|6
1739390920000|2025-02-12 20:08:40|108758.3|108733.3|108759.4|108734.4|108760.4|108735.4|108758.3|108733.3|9
1739390930000|2025-02-12 20:08:50|108761.9|108736.9|108757.7|108732.7|108761.9|108736.9|108757.7|108732.7|9
1739390940000|2025-02-12 20:09:00|108756.8|108731.8|108756.8|108731.8|108758.3|108733.3|108755.8|108730.8|7
1739390950000|2025-02-12 20:09:10|108758.3|108733.3|108761.7|108736.7|108763.9|108738.9|108758.3|108733.3|12
1739390960000|2025-02-12 20:09:20|108760.7|108735.7|108761.9|108736.9|108763.1|108738.1|108759.9|108734.9|8
1739390970000|2025-02-12 20:09:30|108762.8|108737.8|108763.7|108738.7|108763.7|108738.7|108761.2|108736.2|11
1739390980000|2025-02-12 20:09:40|108763.5|108738.5|108763.7|108738.7|108764.7|108739.7|108763.5|108738.5|4
1739390990000|2025-02-12 20:09:50|108765.9|108740.9|108760|108735|108765.9|108740.9|108760|108735|13
1739391000000|2025-02-12 20:10:00|108759.1|108734.1|108759.1|108734.1|108761.6|108736.6|108759.1|108734.1|5
1739391010000|2025-02-12 20:10:10|108760.4|108735.4|108756.6|108731.6|108760.4|108735.4|108756.6|108731.6|9
1739391020000|2025-02-12 20:10:20|108756.3|108731.3|108762.2|108737.2|108762.2|108737.2|108756.1|108731.1|21
1739391030000|2025-02-12 20:10:30|108763.6|108738.6|108762.7|108737.7|108763.6|108738.6|108762.7|108737.7|2
1739391040000|2025-02-12 20:10:40|108760.2|108735.2|108761.7|108736.7|108761.7|108736.7|108759.2|108734.2|4
1739391050000|2025-02-12 20:10:50|108765.4|108740.4|108764.4|108739.4|108766.7|108741.7|108764.2|108739.2|8
1739391060000|2025-02-12 20:11:00|108765.4|108740.4|108764.4|108739.4|108765.4|108740.4|108764.4|108739.4|8
1739391070000|2025-02-12 20:11:10|108762.9|108737.9|108757.6|108732.6|108762.9|108737.9|108756.9|108731.9|15
1739391080000|2025-02-12 20:11:20|108758.7|108733.7|108761.8|108736.8|108763.2|108738.2|108758.7|108733.7|6
1739391100000|2025-02-12 20:11:40|108760.9|108735.9|108760.9|108735.9|108760.9|108735.9|108760.9|108735.9|1
1739391110000|2025-02-12 20:11:50|108757.2|108732.2|108757.2|108732.2|108757.2|108732.2|108757.2|108732.2|1
1739391120000|2025-02-12 20:12:00|108760.9|108735.9|108756|108731|108761.1|108736.1|108756|108731|4
1739391130000|2025-02-12 20:12:10|108754.8|108729.8|108747.4|108722.4|108754.8|108729.8|108742.6|108717.6|21
1739391140000|2025-02-12 20:12:20|108742.8|108717.8|108748.7|108723.7|108750.5|108725.5|108742.8|108717.8|10
1739391170000|2025-02-12 20:12:50|108747.5|108722.5|108746|108721|108747.5|108722.5|108740.8|108715.8|5
1739391180000|2025-02-12 20:13:00|108745.1|108720.1|108746.7|108721.7|108746.7|108721.7|108741.6|108716.6|9
1739391190000|2025-02-12 20:13:10|108747.7|108722.7|108748.2|108723.2|108748.2|108723.2|108747.7|108722.7|2
1739391200000|2025-02-12 20:13:20|108748.7|108723.7|108748.7|108723.7|108748.7|108723.7|108748.7|108723.7|1
1739391210000|2025-02-12 20:13:30|108750|108725|108750.5|108725.5|108750.5|108725.5|108749.2|108724.2|7
1739391220000|2025-02-12 20:13:40|108754|108729|108745|108720|108754|108729|108740.5|108715.5|7
1739391230000|2025-02-12 20:13:50|108743.9|108718.9|108742.2|108717.2|108743.9|108718.9|108741.9|108716.9|6
1739391240000|2025-02-12 20:14:00|108742.7|108717.7|108744.2|108719.2|108745.2|108720.2|108742.7|108717.7|7
1739391250000|2025-02-12 20:14:10|108743.3|108718.3|108741.1|108716.1|108743.3|108718.3|108736.1|108711.1|12
1739391260000|2025-02-12 20:14:20|108740.3|108715.3|108740.1|108715.1|108741.3|108716.3|108738.3|108713.3|5
1739391270000|2025-02-12 20:14:30|108737.4|108712.4|108734.6|108709.6|108742.8|108717.8|108734|108709|21
1739391280000|2025-02-12 20:14:40|108738.4|108713.4|108736.2|108711.2|108738.4|108713.4|108729.6|108704.6|20
1739391290000|2025-02-12 20:14:50|108737.4|108712.4|108737.5|108712.5|108737.5|108712.5|108731.6|108706.6|7
1739391300000|2025-02-12 20:15:00|108733.1|108708.1|108727.1|108702.1|108737.2|108712.2|108720|108695|26
1739391310000|2025-02-12 20:15:10|108727.6|108702.6|108724.1|108699.1|108727.6|108702.6|108720|108695|7
1739391320000|2025-02-12 20:15:20|108721|108696|108722.4|108697.4|108725|108700|108721|108696|4
1739391330000|2025-02-12 20:15:30|108724.8|108699.8|108726.8|108701.8|108727.1|108702.1|108723.4|108698.4|13
1739391340000|2025-02-12 20:15:40|108728.1|108703.1|108727.3|108702.3|108728.3|108703.3|108723.8|108698.8|12
1739391350000|2025-02-12 20:15:50|108728.6|108703.6|108738|108713|108744|108719|108728.6|108703.6|28
1739391360000|2025-02-12 20:16:00|108738.9|108713.9|108742.9|108717.9|108745.2|108720.2|108737.7|108712.7|20
1739391370000|2025-02-12 20:16:10|108739.6|108714.6|108740.1|108715.1|108740.1|108715.1|108739.6|108714.6|2
1739391380000|2025-02-12 20:16:20|108738.7|108713.7|108738.4|108713.4|108740.8|108715.8|108734.9|108709.9|8
1739391390000|2025-02-12 20:16:30|108739.4|108714.4|108739.4|108714.4|108739.4|108714.4|108739.4|108714.4|1
1739391400000|2025-02-12 20:16:40|108738.5|108713.5|108738.5|108713.5|108738.5|108713.5|108738.5|108713.5|1
1739391410000|2025-02-12 20:16:50|108737.6|108712.6|108739.6|108714.6|108743.6|108718.6|108737.6|108712.6|10
1739391420000|2025-02-12 20:17:00|108738.5|108713.5|108740.4|108715.4|108740.4|108715.4|108737.3|108712.3|5
1739391430000|2025-02-12 20:17:10|108741.3|108716.3|108740.9|108715.9|108746.6|108721.6|108740.9|108715.9|21
1739391440000|2025-02-12 20:17:20|108742.7|108717.7|108740.9|108715.9|108743.9|108718.9|108740.9|108715.9|3
1739391450000|2025-02-12 20:17:30|108740.5|108715.5|108740|108715|108742|108717|108734.1|108709.1|9
1739391460000|2025-02-12 20:17:40|108743|108718|108740.1|108715.1|108743|108718|108740.1|108715.1|5
1739391470000|2025-02-12 20:17:50|108742.1|108717.1|108739.8|108714.8|108742.1|108717.1|108739.8|108714.8|2
1739391480000|2025-02-12 20:18:00|108738.9|108713.9|108739.8|108714.8|108739.8|108714.8|108738.9|108713.9|2
1739391490000|2025-02-12 20:18:10|108738.8|108713.8|108738.5|108713.5|108739.5|108714.5|108733.7|108708.7|20
1739391500000|2025-02-12 20:18:20|108739.9|108714.9|108740.9|108715.9|108742.6|108717.6|108739.9|108714.9|4
1739391510000|2025-02-12 20:18:30|108742.6|108717.6|108739.2|108714.2|108742.6|108717.6|108739.2|108714.2|3
1739391540000|2025-02-12 20:19:00|108737.5|108712.5|108741.1|108716.1|108741.5|108716.5|108737.5|108712.5|7
1739391550000|2025-02-12 20:19:10|108740.6|108715.6|108747.8|108722.8|108747.8|108722.8|108739.7|108714.7|4
1739391560000|2025-02-12 20:19:20|108744.6|108719.6|108739.6|108714.6|108747.7|108722.7|108738.8|108713.8|12
1739391570000|2025-02-12 20:19:30|108741.1|108716.1|108739.5|108714.5|108741.1|108716.1|108739.1|108714.1|8
1739391580000|2025-02-12 20:19:40|108738.6|108713.6|108738.6|108713.6|108739.7|108714.7|108738.6|108713.6|3
1739391590000|2025-02-12 20:19:50|108738.1|108713.1|108738.1|108713.1|108738.1|108713.1|108738.1|108713.1|1
1739391600000|2025-02-12 20:20:00|108735.4|108710.4|108736.8|108711.8|108737|108712|108732.9|108707.9|13
1739391610000|2025-02-12 20:20:10|108735.8|108710.8|108734.6|108709.6|108737.6|108712.6|108725.7|108700.7|21
1739391620000|2025-02-12 20:20:20|108736.1|108711.1|108735.9|108710.9|108739.6|108714.6|108735.9|108710.9|4
1739391630000|2025-02-12 20:20:30|108727.4|108702.4|108730.5|108705.5|108732.3|108707.3|108724.7|108699.7|14
1739391640000|2025-02-12 20:20:40|108729|108704|108733.8|108708.8|108733.8|108708.8|108729|108704|10
1739391650000|2025-02-12 20:20:50|108735|108710|108732.5|108707.5|108735|108710|108728.8|108703.8|7
1739391660000|2025-02-12 20:21:00|108733.3|108708.3|108729.8|108704.8|108734.5|108709.5|108728.7|108703.7|7
1739391670000|2025-02-12 20:21:10|108726.9|108701.9|108722.7|108697.7|108730.1|108705.1|108722.7|108697.7|7
1739391680000|2025-02-12 20:21:20|108726.5|108701.5|108725.5|108700.5|108726.5|108701.5|108725.5|108700.5|2
1739391690000|2025-02-12 20:21:30|108720.5|108695.5|108731.8|108681.8|108731.8|108695.5|108716.2|108681.8|9
1739391700000|2025-02-12 20:21:40|108731.1|108681.1|108731.4|108681.4|108732.4|108682.4|108729.9|108679.9|5
1739391710000|2025-02-12 20:21:50|108730.8|108680.8|108726.1|108676.1|108732.4|108682.4|108726.1|108676.1|7
1739391720000|2025-02-12 20:22:00|108727.9|108677.9|108738.3|108688.3|108738.3|108688.3|108726.6|108676.6|18
1739391730000|2025-02-12 20:22:10|108731.9|108681.9|108733.6|108683.6|108738.3|108688.3|108728.4|108678.4|15
1739391740000|2025-02-12 20:22:20|108728.9|108678.9|108734.2|108684.2|108734.2|108684.2|108727.4|108677.4|6
1739391750000|2025-02-12 20:22:30|108734.9|108684.9|108737.6|108687.6|108739|108689|108731|108681|9
1739391760000|2025-02-12 20:22:40|108732.2|108682.2|108737.6|108687.6|108737.6|108687.6|108732.2|108682.2|6
1739391770000|2025-02-12 20:22:50|108739|108689|108737.6|108687.6|108739|108689|108737.6|108687.6|2
1739391780000|2025-02-12 20:23:00|108738.3|108688.3|108735.1|108685.1|108740.5|108690.5|108729.3|108679.3|9
1739391790000|2025-02-12 20:23:10|108730.6|108680.6|108730.3|108680.3|108735.5|108685.5|108729|108679|12
1739391800000|2025-02-12 20:23:20|108735.5|108685.5|108736.2|108686.2|108736.2|108686.2|108729|108679|12
1739391810000|2025-02-12 20:23:30|108730.3|108680.3|108727.5|108677.5|108734.9|108684.9|108726.5|108676.5|9
1739391820000|2025-02-12 20:23:40|108733.5|108683.5|108724.2|108674.2|108733.5|108698|108718|108669.1|8
1739391850000|2025-02-12 20:24:10|108723.5|108673.5|108721.6|108671.6|108725|108675|108715.4|108665.4|13
1739391860000|2025-02-12 20:24:20|108715.4|108665.4|108716.1|108666.1|108721.3|108671.3|108715.4|108665.4|9
1739391870000|2025-02-12 20:24:30|108721.3|108671.3|108712.8|108662.8|108721.3|108671.3|108706.5|108656.5|14
1739391880000|2025-02-12 20:24:40|108713.5|108663.5|108715.5|108665.5|108716.9|108666.9|108707.8|108657.8|13
1739391890000|2025-02-12 20:24:50|108717.7|108667.7|108721|108671|108721|108671|108715.3|108665.3|4
1739391900000|2025-02-12 20:25:00|108715.5|108665.5|108721|108671|108722.3|108672.3|108715.5|108665.5|5
1739391910000|2025-02-12 20:25:10|108721.7|108671.7|108722.8|108672.8|108726.8|108676.8|108721.7|108671.7|13
1739391920000|2025-02-12 20:25:20|108723.5|108673.5|108723.5|108673.5|108725.5|108675.5|108723.5|108673.5|9
1739391930000|2025-02-12 20:25:30|108724.1|108674.1|108716.9|108666.9|108728.5|108678.5|108716.9|108666.9|9
1739391940000|2025-02-12 20:25:40|108715.4|108665.4|108714.1|108664.1|108716.8|108666.8|108708.4|108658.4|19
1739391950000|2025-02-12 20:25:50|108715.1|108665.1|108714.1|108664.1|108719.1|108669.1|108712.4|108662.4|8
1739391960000|2025-02-12 20:26:00|108716.1|108666.1|108716.4|108666.4|108716.4|108666.4|108713.1|108663.1|7
1739391970000|2025-02-12 20:26:10|108717.7|108667.7|108708.5|108683.5|108717.7|108683.5|108707.5|108667.7|3
1739391980000|2025-02-12 20:26:20|108709.5|108684.5|108710.5|108660.5|108720.7|108684.5|108705.9|108655.9|10
1739391990000|2025-02-12 20:26:30|108710.8|108660.8|108710.1|108660.1|108710.8|108660.8|108705.2|108655.2|3
1739392000000|2025-02-12 20:26:40|108707.8|108657.8|108700.5|108650.5|108707.8|108657.8|108697|108647|11
1739392010000|2025-02-12 20:26:50|108699.2|108649.2|108697|108647|108699.2|108649.2|108692.5|108642.5|10
1739392020000|2025-02-12 20:27:00|108693|108643|108698.3|108648.3|108699.3|108649.3|108693|108643|5
1739392030000|2025-02-12 20:27:10|108697|108647|108697.2|108647.2|108697.7|108647.7|108689.8|108639.8|8
1739392040000|2025-02-12 20:27:20|108692|108642|108686.4|108636.4|108697.2|108647.2|108685.6|108635.6|25
1739392050000|2025-02-12 20:27:30|108693.7|108643.7|108686.2|108636.2|108696.6|108646.6|108686.2|108636.2|16
1739392060000|2025-02-12 20:27:40|108685.3|108635.3|108685.6|108635.6|108695|108645|108684.6|108634.6|14
1739392070000|2025-02-12 20:27:50|108686.7|108636.7|108683.7|108633.7|108687|108637|108683|108633|16
1739392080000|2025-02-12 20:28:00|108691.7|108641.7|108686.9|108636.9|108695.6|108645.6|108685.2|108635.2|10
1739392090000|2025-02-12 20:28:10|108686.2|108636.2|108688.9|108638.9|108693.6|108643.6|108682|108632|15
1739392100000|2025-02-12 20:28:20|108687.5|108637.5|108682.3|108632.3|108694.2|108644.2|108682.3|108632.3|16
1739392110000|2025-02-12 20:28:30|108683.6|108633.6|108690|108640|108691.9|108641.9|108682.3|108632.3|14
1739392120000|2025-02-12 20:28:40|108691|108641|108697.4|108647.4|108698.7|108648.7|108687|108637|10
1739392130000|2025-02-12 20:28:50|108698.8|108648.8|108694.5|108644.5|108698.8|108648.8|108688.4|108638.4|6
1739392140000|2025-02-12 20:29:00|108695.8|108645.8|108697.7|108647.7|108699|108649|108694.1|108644.1|9
1739392150000|2025-02-12 20:29:10|108701.2|108651.2|108703.2|108653.2|108705.5|108655.5|108701.2|108651.2|6
1739392180000|2025-02-12 20:29:40|108702.5|108652.5|108702.5|108652.5|108702.5|108652.5|108702.5|108652.5|1
1739392200000|2025-02-12 20:30:00|108699.5|108649.5|108696.8|108646.8|108699.5|108649.5|108692.9|108642.9|12
1739392220000|2025-02-12 20:30:20|108693.3|108643.3|108690.3|108640.3|108696.5|108646.5|108687.8|108637.8|13
1739392230000|2025-02-12 20:30:30|108687.5|108637.5|108685.8|108635.8|108687.8|108637.8|108683.5|108633.5|10
1739392240000|2025-02-12 20:30:40|108686.3|108636.3|108678.4|108628.4|108686.3|108636.3|108673.9|108623.9|20
1739392250000|2025-02-12 20:30:50|108674.9|108624.9|108675.4|108625.4|108679.4|108629.4|108674.9|108624.9|13
1739392260000|2025-02-12 20:31:00|108679.4|108629.4|108695.6|108645.6|108697.1|108647.1|108675.4|108625.4|12
1739392270000|2025-02-12 20:31:10|108696.9|108646.9|108707.9|108657.9|108707.9|108657.9|108696.9|108646.9|12
1739392280000|2025-02-12 20:31:20|108707.2|108657.2|108708.7|108658.7|108708.7|108658.7|108707.2|108657.2|4
1739392290000|2025-02-12 20:31:30|108707.7|108657.7|108706.9|108656.9|108707.9|108657.9|108705.9|108655.9|5
1739392300000|2025-02-12 20:31:40|108703.9|108653.9|108706|108656|108708.5|108658.5|108703.9|108653.9|7
1739392310000|2025-02-12 20:31:50|108708|108658|108703.9|108653.9|108708|108658|108703.7|108653.7|10
1739392320000|2025-02-12 20:32:00|108701.7|108651.7|108700.2|108650.2|108701.7|108651.7|108696.4|108646.4|10
1739392330000|2025-02-12 20:32:10|108701.2|108651.2|108700.7|108650.7|108701.2|108651.2|108700.7|108650.7|2
1739392340000|2025-02-12 20:32:20|108701.2|108651.2|108700.2|108650.2|108701.2|108651.2|108700.2|108650.2|3
1739392350000|2025-02-12 20:32:30|108703|108653|108708.2|108658.2|108708.2|108658.2|108702.6|108652.6|6
1739392360000|2025-02-12 20:32:40|108705.8|108655.8|108707.4|108657.4|108708.9|108658.9|108703.3|108653.3|9
1739392370000|2025-02-12 20:32:50|108708.4|108658.4|108703.7|108653.7|108708.4|108658.4|108703.7|108653.7|9
1739392380000|2025-02-12 20:33:00|108704.7|108654.7|108703.7|108653.7|108704.7|108654.7|108703.7|108653.7|2
1739392390000|2025-02-12 20:33:10|108703.4|108653.4|108704.2|108654.2|108704.2|108654.2|108702.4|108652.4|4
1739392400000|2025-02-12 20:33:20|108703.9|108653.9|108708|108658|108710|108660|108703.9|108653.9|6
1739392410000|2025-02-12 20:33:30|108706.9|108656.9|108704.3|108654.3|108707.9|108657.9|108703.8|108653.8|14
1739392420000|2025-02-12 20:33:40|108703.2|108653.2|108708.4|108658.4|108708.4|108658.4|108703.2|108653.2|8
1739392430000|2025-02-12 20:33:50|108710.4|108660.4|108713.2|108663.2|108713.7|108663.7|108708.6|108658.6|9
1739392440000|2025-02-12 20:34:00|108711.2|108661.2|108710.4|108660.4|108711.2|108661.2|108710.4|108660.4|2
1739392460000|2025-02-12 20:34:20|108709.9|108659.9|108709.9|108659.9|108709.9|108659.9|108709.9|108659.9|1
1739392470000|2025-02-12 20:34:30|108709.5|108659.5|108703.5|108653.5|108709.5|108659.5|108702.1|108652.1|7
1739392480000|2025-02-12 20:34:40|108701.2|108651.2|108703|108653|108703.4|108653.4|108699.7|108649.7|6
1739392490000|2025-02-12 20:34:50|108702.4|108652.4|108700.1|108650.1|108703|108653|108700.1|108650.1|10
1739392500000|2025-02-12 20:35:00|108701.1|108651.1|108703.2|108653.2|108706.7|108656.7|108701.1|108651.1|13
1739392510000|2025-02-12 20:35:10|108704.2|108654.2|108707.3|108657.3|108707.8|108657.8|108703.4|108653.4|10
1739392520000|2025-02-12 20:35:20|108708.5|108658.5|108711.5|108661.5|108711.5|108661.5|108707.3|108657.3|7
1739392530000|2025-02-12 20:35:30|108711|108661|108699.8|108649.8|108711|108661|108697.3|108647.3|10
1739392540000|2025-02-12 20:35:40|108699.1|108649.1|108699.3|108649.3|108701.3|108651.3|108697.8|108647.8|12
1739392550000|2025-02-12 20:35:50|108696.8|108646.8|108700.1|108650.1|108700.1|108650.1|108696.1|108646.1|8
1739392560000|2025-02-12 20:36:00|108703|108653|108703|108653|108703|108653|108703|108653|1
1739392570000|2025-02-12 20:36:10|108701|108651|108692|108642|108702.5|108652.5|108692|108642|15
1739392590000|2025-02-12 20:36:30|108692.8|108642.8|108696|108646|108696|108646|108692.8|108642.8|5
1739392600000|2025-02-12 20:36:40|108697.2|108647.2|108695|108645|108697.2|108647.2|108694.7|108644.7|6
1739392610000|2025-02-12 20:36:50|108695.5|108645.5|108692.2|108642.2|108695.5|108645.5|108692.2|108642.2|3
1739392630000|2025-02-12 20:37:10|108698.1|108648.1|108697.1|108647.1|108698.6|108648.6|108696.6|108646.6|6
1739392640000|2025-02-12 20:37:20|108697.6|108647.6|108692.9|108642.9|108697.6|108647.6|108692.9|108642.9|9
1739392650000|2025-02-12 20:37:30|108693.6|108643.6|108692.9|108642.9|108693.6|108643.6|108692.9|108642.9|2
1739392660000|2025-02-12 20:37:40|108693.6|108643.6|108693.6|108643.6|108693.6|108643.6|108692.9|108642.9|3
1739392670000|2025-02-12 20:37:50|108699|108649|108697.4|108647.4|108699|108649|108695.9|108645.9|4
1739392680000|2025-02-12 20:38:00|108699.5|108649.5|108700.5|108650.5|108700.8|108650.8|108699.3|108649.3|7
1739392690000|2025-02-12 20:38:10|108702.8|108652.8|108703.8|108653.8|108706.3|108656.3|108702.8|108652.8|10
1739392700000|2025-02-12 20:38:20|108704.6|108654.6|108709.1|108659.1|108710.1|108660.1|108704.6|108654.6|9
1739392710000|2025-02-12 20:38:30|108706.1|108656.1|108704.5|108654.5|108707.8|108657.8|108701.5|108651.5|13
1739392720000|2025-02-12 20:38:40|108705.3|108655.3|108704.3|108654.3|108705.3|108655.3|108703.3|108653.3|9
1739392730000|2025-02-12 20:38:50|108706.3|108656.3|108707.5|108657.5|108708.8|108658.8|108704.3|108654.3|12
1739392740000|2025-02-12 20:39:00|108706.5|108656.5|108709|108659|108709.8|108659.8|108706.5|108656.5|10
1739392750000|2025-02-12 20:39:10|108708.5|108658.5|108704.3|108654.3|108708.5|108658.5|108704.3|108654.3|5
1739392760000|2025-02-12 20:39:20|108704.1|108654.1|108705.1|108655.1|108705.1|108655.1|108704.1|108654.1|2
1739392770000|2025-02-12 20:39:30|108708.4|108658.4|108708.1|108658.1|108710.1|108660.1|108708.1|108658.1|7
1739392780000|2025-02-12 20:39:40|108710.1|108660.1|108708.1|108658.1|108710.1|108660.1|108708.1|108658.1|4
1739392790000|2025-02-12 20:39:50|108707.6|108657.6|108707.6|108657.6|108707.6|108657.6|108707.6|108657.6|1
1739392800000|2025-02-12 20:40:00|108706.6|108656.6|108705.3|108655.3|108708.5|108658.5|108704.5|108654.5|11
1739392810000|2025-02-12 20:40:10|108707.3|108657.3|108705.9|108655.9|108708.4|108658.4|108705.3|108655.3|4
1739392820000|2025-02-12 20:40:20|108705.2|108655.2|108703.9|108653.9|108705.7|108655.7|108702.8|108652.8|7
1739392830000|2025-02-12 20:40:30|108702.7|108652.7|108702.9|108652.9|108703.9|108653.9|108702.7|108652.7|5
1739392840000|2025-02-12 20:40:40|108702.4|108652.4|108703.4|108653.4|108704.7|108654.7|108702.4|108652.4|8
1739392850000|2025-02-12 20:40:50|108706.5|108656.5|108704|108654|108706.5|108656.5|108704|108654|3
1739392860000|2025-02-12 20:41:00|108699.7|108649.7|108703.8|108653.8|108703.8|108653.8|108699.2|108649.2|9
1739392870000|2025-02-12 20:41:10|108702.6|108652.6|108703.6|108653.6|108703.6|108653.6|108702.6|108652.6|2
1739392890000|2025-02-12 20:41:30|108703.1|108653.1|108707.5|108657.5|108707.5|108657.5|108703.1|108653.1|5
1739392900000|2025-02-12 20:41:40|108707.2|108657.2|108713|108663|108714.5|108664.5|108707.2|108657.2|10
1739392910000|2025-02-12 20:41:50|108715.3|108665.3|108715.8|108665.8|108717.3|108667.3|108713.8|108663.8|16
1739392920000|2025-02-12 20:42:00|108713|108663|108717|108667|108717|108667|108713|108663|11
1739392930000|2025-02-12 20:42:10|108716.8|108666.8|108715.5|108665.5|108716.8|108666.8|108713.3|108663.3|5
1739392940000|2025-02-12 20:42:20|108718|108668|108720.4|108670.4|108720.9|108670.9|108715.4|108665.4|10
1739392960000|2025-02-12 20:42:40|108716.7|108666.7|108720.7|108670.7|108720.7|108670.7|108715.2|108665.2|13
1739392970000|2025-02-12 20:42:50|108720.2|108670.2|108712.1|108662.1|108726|108687|108703.5|108662.1|12
1739392980000|2025-02-12 20:43:00|108714.6|108664.6|108712.9|108662.9|108714.6|108664.6|108712.9|108662.9|2
1739392990000|2025-02-12 20:43:10|108714.1|108664.1|108712.9|108662.9|108714.4|108664.4|108711.6|108661.6|9
1739393000000|2025-02-12 20:43:20|108715.4|108665.4|108736.6|108686.6|108737.7|108694.9|108708.2|108665.4|20
1739393010000|2025-02-12 20:43:30|108734.8|108684.8|108727.9|108702.9|108734.8|108704.4|108722.7|108683.5|18
1739393020000|2025-02-12 20:43:40|108728.8|108703.8|108728.9|108703.9|108729.7|108704.7|108727.9|108702.9|7
1739393030000|2025-02-12 20:43:50|108731.6|108706.6|108730.1|108705.1|108734.7|108709.7|108727.6|108702.6|18
1739393040000|2025-02-12 20:44:00|108727.8|108702.8|108727.3|108702.3|108728.3|108703.3|108726.1|108701.1|8
1739393050000|2025-02-12 20:44:10|108726.1|108701.1|108724.7|108699.7|108727.3|108702.3|108723.4|108698.4|11
1739393060000|2025-02-12 20:44:20|108723.6|108698.6|108711.4|108686.4|108725.6|108700.6|108711.4|108686.4|19
1739393070000|2025-02-12 20:44:30|108713.4|108688.4|108719.8|108694.8|108720.9|108695.9|108711.4|108686.4|7
1739393080000|2025-02-12 20:44:40|108718.3|108693.3|108713.3|108688.3|108718.3|108693.3|108713.3|108688.3|5
1739393090000|2025-02-12 20:44:50|108712|108687|108712|108687|108713.3|108688.3|108712|108687|3
1739393100000|2025-02-12 20:45:00|108713.3|108688.3|108717.3|108692.3|108717.7|108692.7|108713.3|108688.3|9
1739393110000|2025-02-12 20:45:10|108716.1|108691.1|108709.8|108684.8|108716.1|108691.1|108709.8|108684.8|5
1739393120000|2025-02-12 20:45:20|108703.1|108678.1|108707.3|108682.3|108707.8|108682.8|108703.1|108678.1|10
1739393130000|2025-02-12 20:45:30|108707.8|108682.8|108701.7|108676.7|108708.5|108683.5|108701.7|108676.7|9
1739393140000|2025-02-12 20:45:40|108700.5|108675.5|108708.3|108683.3|108708.3|108683.3|108700.5|108675.5|10
1739393150000|2025-02-12 20:45:50|108707.3|108682.3|108708.3|108683.3|108708.3|108683.3|108707.3|108682.3|4
1739393160000|2025-02-12 20:46:00|108707.3|108682.3|108700.7|108675.7|108709.3|108684.3|108699.2|108674.2|9
1739393170000|2025-02-12 20:46:10|108701.9|108676.9|108705.7|108680.7|108705.7|108680.7|108701.9|108676.9|7
1739393180000|2025-02-12 20:46:20|108703.2|108678.2|108720.1|108695.1|108721.2|108696.2|108703.2|108678.2|15
1739393190000|2025-02-12 20:46:30|108721.1|108696.1|108727.7|108702.7|108727.7|108702.7|108714.5|108689.5|14
1739393200000|2025-02-12 20:46:40|108726.9|108701.9|108718.4|108693.4|108726.9|108701.9|108717|108692|22
1739393210000|2025-02-12 20:46:50|108719.5|108694.5|108718.4|108693.4|108719.5|108694.5|108718.4|108693.4|2
1739393220000|2025-02-12 20:47:00|108719.2|108694.2|108720.2|108695.2|108722.7|108697.7|108719.2|108694.2|8
1739393230000|2025-02-12 20:47:10|108718.9|108693.9|108713.2|108688.2|108718.9|108693.9|108713.2|108688.2|5
1739393240000|2025-02-12 20:47:20|108711.9|108686.9|108708.5|108683.5|108711.9|108686.9|108708|108683|13
1739393250000|2025-02-12 20:47:30|108707.2|108682.2|108707|108682|108707.2|108682.2|108703.1|108678.1|9
1739393260000|2025-02-12 20:47:40|108708.5|108683.5|108708|108683|108708.5|108683.5|108706.7|108681.7|6
1739393270000|2025-02-12 20:47:50|108707.2|108682.2|108706.7|108681.7|108707.2|108682.2|108706.7|108681.7|2
1739393280000|2025-02-12 20:48:00|108710.5|108685.5|108710.5|108685.5|108712|108687|108710.5|108685.5|3
1739393290000|2025-02-12 20:48:10|108703|108678|108705|108680|108705|108680|108703|108678|3
1739393300000|2025-02-12 20:48:20|108703|108678|108709.8|108684.8|108712.5|108687.5|108703|108678|11
1739393310000|2025-02-12 20:48:30|108709.6|108684.6|108711.8|108686.8|108711.8|108686.8|108706.1|108681.1|17
1739393320000|2025-02-12 20:48:40|108713|108688|108712.7|108687.7|108713.7|108688.7|108712.7|108687.7|4
1739393330000|2025-02-12 20:48:50|108711.7|108686.7|108708.8|108683.8|108712.9|108687.9|108708.8|108683.8|13
1739393340000|2025-02-12 20:49:00|108710|108685|108711.3|108686.3|108711.3|108686.3|108710|108685|2
1739393350000|2025-02-12 20:49:10|108709.5|108684.5|108714.6|108689.6|108714.6|108689.6|108709.5|108684.5|8
1739393360000|2025-02-12 20:49:20|108713.4|108688.4|108693.4|108668.4|108713.4|108688.4|108693.4|108668.4|11
1739393370000|2025-02-12 20:49:30|108695.2|108670.2|108709.9|108684.9|108710.4|108685.4|108695.2|108670.2|19
1739393380000|2025-02-12 20:49:40|108708.6|108683.6|108705.1|108680.1|108710.3|108685.3|108705.1|108680.1|12
1739393390000|2025-02-12 20:49:50|108705.6|108680.6|108701.9|108676.9|108705.6|108680.6|108698.8|108673.8|18
1739393400000|2025-02-12 20:50:00|108702.9|108677.9|108693.4|108668.4|108702.9|108677.9|108689.6|108664.6|14
1739393410000|2025-02-12 20:50:10|108692.4|108667.4|108699.2|108674.2|108699.2|108674.2|108692.3|108667.3|7
1739393420000|2025-02-12 20:50:20|108697.9|108672.9|108701.9|108676.9|108703|108678|108696.9|108671.9|16
1739393430000|2025-02-12 20:50:30|108703|108678|108706.7|108681.7|108706.7|108681.7|108701.7|108676.7|17
1739393440000|2025-02-12 20:50:40|108706.2|108681.2|108709|108684|108709.5|108684.5|108706.2|108681.2|13
1739393450000|2025-02-12 20:50:50|108708.3|108683.3|108713.6|108688.6|108714.9|108689.9|108708.3|108683.3|11
1739393460000|2025-02-12 20:51:00|108714.6|108689.6|108717.2|108692.2|108718.1|108693.1|108713.6|108688.6|14
1739393470000|2025-02-12 20:51:10|108716.4|108691.4|108717.6|108692.6|108721.3|108696.3|108716.4|108691.4|10
1739393480000|2025-02-12 20:51:20|108718.8|108693.8|108731.6|108681.6|108733.8|108700.6|108717.8|108680.5|22
1739393490000|2025-02-12 20:51:30|108730.4|108680.4|108726.3|108676.3|108730.4|108680.4|108724.3|108674.3|9
1739393500000|2025-02-12 20:51:40|108728.8|108678.8|108728.6|108678.6|108728.8|108678.8|108724.8|108674.8|8
1739393510000|2025-02-12 20:51:50|108729.7|108679.7|108718|108693|108729.7|108695.3|108718|108679.7|7
1739393520000|2025-02-12 20:52:00|108720.2|108695.2|108731.6|108681.6|108734.1|108699|108719.4|108681.6|14
1739393530000|2025-02-12 20:52:10|108734.1|108684.1|108734.8|108684.8|108734.8|108684.8|108728.9|108678.9|8
1739393540000|2025-02-12 20:52:20|108733.3|108683.3|108734.8|108684.8|108734.8|108684.8|108733.3|108683.3|2
1739393550000|2025-02-12 20:52:30|108735.6|108685.6|108727|108702|108737.3|108704.5|108726.5|108685.6|14
1739393560000|2025-02-12 20:52:40|108728.2|108703.2|108713.4|108688.4|108728.2|108703.2|108711.6|108671.3|22
1739393570000|2025-02-12 20:52:50|108714.4|108689.4|108711.7|108686.7|108714.7|108689.7|108710.4|108685.4|13
1739393580000|2025-02-12 20:53:00|108712.7|108687.7|108711.6|108686.6|108713.2|108688.2|108708.6|108683.6|5
1739393610000|2025-02-12 20:53:30|108712.1|108687.1|108710.3|108685.3|108715|108690|108709.7|108684.7|7
1739393620000|2025-02-12 20:53:40|108709.8|108684.8|108726.1|108701.1|108726.2|108701.2|108709.8|108684.8|18
1739393630000|2025-02-12 20:53:50|108724.8|108699.8|108718.4|108693.4|108725.6|108700.6|108717.3|108692.3|10
1739393640000|2025-02-12 20:54:00|108721.2|108696.2|108719.6|108694.6|108721.6|108696.6|108719.6|108694.6|3
1739393650000|2025-02-12 20:54:10|108718.2|108693.2|108716.2|108691.2|108718.2|108693.2|108712.6|108687.6|11
1739393660000|2025-02-12 20:54:20|108716.7|108691.7|108719.5|108694.5|108720.2|108695.2|108716.7|108691.7|6
1739393670000|2025-02-12 20:54:30|108718.7|108693.7|108718.8|108693.8|108720|108695|108718.6|108693.6|8
1739393680000|2025-02-12 20:54:40|108719.8|108694.8|108718.6|108693.6|108719.8|108694.8|108718.6|108693.6|4
1739393690000|2025-02-12 20:54:50|108717.5|108692.5|108708.7|108683.7|108717.5|108692.5|108708.7|108683.7|9
1739393700000|2025-02-12 20:55:00|108708.2|108683.2|108705.7|108680.7|108708.2|108683.2|108697.3|108672.3|14
1739393710000|2025-02-12 20:55:10|108706.9|108681.9|108723.6|108698.6|108739.9|108705.4|108706|108674.8|51
1739393720000|2025-02-12 20:55:20|108726|108701|108730.6|108705.6|108743.2|108709.9|108723|108686.4|61
1739393730000|2025-02-12 20:55:30|108728|108703|108730.5|108705.5|108738.3|108713.3|108725.4|108700.4|57
1739393740000|2025-02-12 20:55:40|108737.6|108712.6|108731.9|108706.9|108737.6|108712.6|108724.3|108699.3|28
1739393750000|2025-02-12 20:55:50|108733.2|108708.2|108732.4|108707.4|108738.2|108713.2|108728.6|108703.6|62
1739393760000|2025-02-12 20:56:00|108729|108704|108743.8|108718.8|108743.8|108718.8|108729|108704|62
1739393770000|2025-02-12 20:56:10|108739.4|108714.4|108758.8|108708.8|108761|108718.7|108738.1|108700.6|57
1739393780000|2025-02-12 20:56:20|108754.7|108704.7|108760.2|108735.2|108761.9|108735.2|108741|108702.8|66
1739393790000|2025-02-12 20:56:30|108754.6|108729.6|108757.9|108732.9|108764|108739|108754.1|108729.1|71
1739393800000|2025-02-12 20:56:40|108755.4|108730.4|108760.5|108735.5|108772.7|108737|108752.5|108715.6|44
1739393810000|2025-02-12 20:56:50|108758.5|108733.5|108759.3|108734.3|108764.2|108739.2|108754.7|108729.7|34
1739393820000|2025-02-12 20:57:00|108760.4|108735.4|108758.7|108733.7|108764.4|108739.4|108757.5|108732.5|22
1739393830000|2025-02-12 20:57:10|108761.2|108736.2|108764.4|108739.4|108764.5|108739.5|108756.1|108731.1|21
1739393840000|2025-02-12 20:57:20|108763.9|108738.9|108758.9|108733.9|108763.9|108738.9|108752.5|108727.5|16
1739393850000|2025-02-12 20:57:30|108760.1|108735.1|108764.8|108739.8|108766.3|108741.3|108760.1|108735.1|16
1739393860000|2025-02-12 20:57:40|108766.1|108741.1|108772.3|108747.3|108772.3|108747.3|108766.1|108741.1|8
1739393870000|2025-02-12 20:57:50|108771.3|108746.3|108761.9|108736.9|108771.3|108746.3|108761.5|108736.5|7
1739393880000|2025-02-12 20:58:00|108762.9|108737.9|108762.2|108737.2|108763.3|108738.3|108759.6|108734.6|22
1739393890000|2025-02-12 20:58:10|108762.9|108737.9|108764.8|108739.8|108768.8|108743.8|108762.9|108737.9|23
1739393900000|2025-02-12 20:58:20|108766.1|108741.1|108766.2|108741.2|108766.2|108741.2|108763.7|108738.7|11
1739393910000|2025-02-12 20:58:30|108767.4|108742.4|108766.6|108741.6|108768.2|108743.2|108766|108741|18
1739393920000|2025-02-12 20:58:40|108767.9|108742.9|108770.5|108745.5|108771|108746|108767.9|108742.9|8
1739393930000|2025-02-12 20:58:50|108771|108746|108772.7|108747.7|108772.7|108747.7|108769.7|108744.7|6
1739393940000|2025-02-12 20:59:00|108772.2|108747.2|108780.2|108730.2|108784|108748.6|108767.9|108727.1|46
1739393950000|2025-02-12 20:59:10|108781.4|108731.4|108767.6|108742.6|108781.4|108743.4|108767.1|108730.9|9
1739393960000|2025-02-12 20:59:20|108770.9|108745.9|108766.7|108741.7|108774.7|108749.7|108766.3|108741.3|53
1739393970000|2025-02-12 20:59:30|108767.6|108742.6|108765.3|108740.3|108772|108747|108765.3|108740.3|52
1739393980000|2025-02-12 20:59:40|108769.2|108744.2|108763|108738|108769.2|108744.2|108763|108738|9
1739393990000|2025-02-12 20:59:50|108764|108739|108769.8|108744.8|108769.8|108744.8|108762.8|108737.8|11
1739394000000|2025-02-12 21:00:00|108768.9|108743.9|108767.4|108742.4|108769.6|108744.6|108763.5|108738.5|21
1739394020000|2025-02-12 21:00:20|108765.5|108740.5|108770.9|108745.9|108770.9|108745.9|108765.5|108740.5|9
1739394030000|2025-02-12 21:00:30|108772.2|108747.2|108852.6|108802.6|108917.6|108852.3|108770.9|108745.9|45
1739394040000|2025-02-12 21:00:40|108854|108804|108817.2|108767.2|108865.5|108805.9|108812.2|108747.2|61
1739394050000|2025-02-12 21:00:50|108816.2|108766.2|108823|108735|108835.8|108785.8|108810.3|108704.1|42
1739394060000|2025-02-12 21:01:00|108828|108736.4|108842.2|108792.2|108844.5|108792.2|108812|108733.4|53
1739394070000|2025-02-12 21:01:10|108839.2|108789.2|108850.4|108800.4|108855.4|108805.4|108836|108786|56
1739394080000|2025-02-12 21:01:20|108846.9|108796.9|108858.9|108808.9|108859.6|108809.6|108846.9|108796.9|39
1739394090000|2025-02-12 21:01:30|108861.6|108811.6|108837.2|108787.2|108861.6|108811.6|108833|108783|52
1739394100000|2025-02-12 21:01:40|108836|108786|108833.1|108783.1|108845.4|108795.4|108832.3|108782.3|32
1739394110000|2025-02-12 21:01:50|108837.1|108787.1|108832.2|108782.2|108838.3|108788.3|108831.7|108781.7|29
1739394120000|2025-02-12 21:02:00|108838.8|108788.8|108851.2|108801.2|108854.4|108804.4|108835|108785|52
1739394130000|2025-02-12 21:02:10|108850.9|108800.9|108837.2|108787.2|108852.2|108802.2|108837.2|108787.2|34
1739394140000|2025-02-12 21:02:20|108839.7|108789.7|108821.9|108771.9|108839.7|108789.7|108820.6|108770.6|15
1739394150000|2025-02-12 21:02:30|108823.9|108773.9|108828.9|108778.9|108831.6|108781.6|108821.2|108771.2|33
1739394160000|2025-02-12 21:02:40|108827.6|108777.6|108837.6|108787.6|108839.9|108789.9|108827.6|108777.6|18
1739394170000|2025-02-12 21:02:50|108839.8|108789.8|108837.3|108787.3|108840.6|108790.6|108834.8|108784.8|16
1739394180000|2025-02-12 21:03:00|108842.2|108792.2|108823.5|108773.5|108842.9|108792.9|108822.3|108772.3|47
1739394190000|2025-02-12 21:03:10|108824.6|108774.6|108820.8|108770.8|108829.2|108779.2|108816.3|108766.3|28
1739394200000|2025-02-12 21:03:20|108819.3|108769.3|108835|108785|108837.5|108787.5|108819.3|108769.3|30
1739394210000|2025-02-12 21:03:30|108836.2|108786.2|108835.7|108785.7|108843.4|108793.4|108833.1|108783.1|36
1739394220000|2025-02-12 21:03:40|108834.2|108784.2|108840|108790|108841.1|108791.1|108826.4|108776.4|35
1739394230000|2025-02-12 21:03:50|108838.7|108788.7|108843.7|108793.7|108849.7|108799.7|108835.2|108785.2|22
1739394240000|2025-02-12 21:04:00|108844.9|108794.9|108842.2|108792.2|108850.7|108800.7|108842.2|108792.2|16
1739394250000|2025-02-12 21:04:10|108841.7|108791.7|108832.7|108782.7|108841.9|108791.9|108829.5|108779.5|33
1739394260000|2025-02-12 21:04:20|108831.7|108781.7|108840.5|108790.5|108840.8|108790.8|108825|108775|31
1739394270000|2025-02-12 21:04:30|108840.7|108790.7|108837.5|108787.5|108840.7|108790.7|108834.4|108784.4|28
1739394280000|2025-02-12 21:04:40|108835.9|108785.9|108837.4|108787.4|108839.7|108789.7|108835.7|108785.7|21
1739394290000|2025-02-12 21:04:50|108840.2|108790.2|108842.8|108792.8|108845|108795|108835.7|108785.7|22
1739394300000|2025-02-12 21:05:00|108841.4|108791.4|108839|108789|108844.3|108794.3|108834.8|108784.8|29
1739394310000|2025-02-12 21:05:10|108840.3|108790.3|108838.5|108788.5|108842.8|108792.8|108836.8|108786.8|33
1739394320000|2025-02-12 21:05:20|108841.7|108791.7|108838.5|108788.5|108842.7|108792.7|108838.5|108788.5|20
1739394330000|2025-02-12 21:05:30|108840.5|108790.5|108847|108797|108848.2|108798.2|108838.5|108788.5|16
1739394340000|2025-02-12 21:05:40|108845.8|108795.8|108847|108797|108848.8|108798.8|108844.3|108794.3|12
1739394350000|2025-02-12 21:05:50|108846|108796|108846.5|108796.5|108846.5|108796.5|108846|108796|2
1739394360000|2025-02-12 21:06:00|108849.8|108799.8|108840.4|108790.4|108849.8|108799.8|108839.1|108789.1|13
1739394370000|2025-02-12 21:06:10|108842.4|108792.4|108839.7|108789.7|108844.9|108794.9|108838.2|108788.2|15
1739394380000|2025-02-12 21:06:20|108841.7|108791.7|108829|108779|108842.4|108792.4|108826.2|108776.2|34
1739394390000|2025-02-12 21:06:30|108826.9|108776.9|108817.7|108767.7|108828.4|108778.4|108817.7|108767.7|25
1739394400000|2025-02-12 21:06:40|108813.2|108763.2|108819.9|108769.9|108820.7|108770.7|108813.2|108763.2|10
1739394410000|2025-02-12 21:06:50|108815.9|108765.9|108819.9|108769.9|108820.4|108770.4|108815.9|108765.9|3
1739394420000|2025-02-12 21:07:00|108821.4|108771.4|108823|108773|108829|108779|108821.4|108771.4|11
1739394430000|2025-02-12 21:07:10|108828.5|108778.5|108826.3|108776.3|108828.5|108778.5|108826.3|108776.3|2
1739394440000|2025-02-12 21:07:20|108827.8|108777.8|108829.7|108779.7|108833.7|108783.7|108826.3|108776.3|14
1739394450000|2025-02-12 21:07:30|108830.7|108780.7|108828.8|108778.8|108830.7|108780.7|108826|108776|5
1739394460000|2025-02-12 21:07:40|108827|108777|108827.8|108777.8|108828.8|108778.8|108826.3|108776.3|7
1739394470000|2025-02-12 21:07:50|108826.5|108776.5|108817.9|108767.9|108827.6|108777.6|108817.1|108767.1|10
1739394480000|2025-02-12 21:08:00|108822.6|108772.6|108813.8|108763.8|108822.6|108772.6|108806.9|108756.9|34
1739394490000|2025-02-12 21:08:10|108813.6|108763.6|108820.6|108770.6|108820.6|108770.6|108813.6|108763.6|14
1739394500000|2025-02-12 21:08:20|108819.1|108769.1|108818.6|108768.6|108820.3|108770.3|108818.6|108768.6|4
1739394510000|2025-02-12 21:08:30|108819.8|108769.8|108818.6|108768.6|108819.8|108769.8|108818.3|108768.3|4
1739394520000|2025-02-12 21:08:40|108821.1|108771.1|108820.5|108770.5|108821.1|108771.1|108818.3|108768.3|11
1739394530000|2025-02-12 21:08:50|108817.5|108767.5|108818.5|108768.5|108824|108774|108816|108766|6
1739394540000|2025-02-12 21:09:00|108821|108771|108818.5|108768.5|108821|108771|108818.5|108768.5|2
1739394550000|2025-02-12 21:09:10|108818.6|108768.6|108818.8|108768.8|108822.4|108772.4|108818.6|108768.6|5
1739394560000|2025-02-12 21:09:20|108817.9|108767.9|108818.9|108768.9|108822.1|108772.1|108817.9|108767.9|6
1739394570000|2025-02-12 21:09:30|108818.1|108768.1|108818.1|108768.1|108819.4|108769.4|108818.1|108768.1|5
1739394580000|2025-02-12 21:09:40|108822.9|108772.9|108817|108767|108822.9|108772.9|108817|108767|3
1739394590000|2025-02-12 21:09:50|108825|108775|108821|108771|108826.5|108776.5|108820.8|108770.8|5
1739394600000|2025-02-12 21:10:00|108823.2|108773.2|108827.5|108777.5|108827.5|108777.5|108821.7|108771.7|6
1739394610000|2025-02-12 21:10:10|108827|108777|108827.2|108777.2|108828.7|108778.7|108827|108777|5
1739394620000|2025-02-12 21:10:20|108832.5|108782.5|108830.8|108780.8|108835|108785|108829.9|108779.9|9
1739394630000|2025-02-12 21:10:30|108830.2|108780.2|108830.1|108780.1|108831.5|108781.5|108830.1|108780.1|3
1739394650000|2025-02-12 21:10:50|108831.8|108781.8|108836.1|108786.1|108837.9|108787.9|108831.2|108781.2|18
1739394660000|2025-02-12 21:11:00|108837.4|108787.4|108832.9|108782.9|108837.9|108787.9|108831.7|108781.7|11
1739394670000|2025-02-12 21:11:10|108833.9|108783.9|108833.1|108783.1|108835.4|108785.4|108832.9|108782.9|4
1739394680000|2025-02-12 21:11:20|108835.4|108785.4|108835.6|108785.6|108835.6|108785.6|108832.9|108782.9|7
1739394690000|2025-02-12 21:11:30|108837.4|108787.4|108843.6|108793.6|108844|108794|108837.4|108787.4|13
1739394700000|2025-02-12 21:11:40|108841.3|108791.3|108843.3|108793.3|108844.8|108794.8|108841.3|108791.3|15
1739394710000|2025-02-12 21:11:50|108844.6|108794.6|108843.5|108793.5|108844.8|108794.8|108841.5|108791.5|16
1739394720000|2025-02-12 21:12:00|108844|108794|108843.3|108793.3|108844|108794|108840.8|108790.8|6
1739394730000|2025-02-12 21:12:10|108845|108795|108843.5|108793.5|108845|108795|108839.8|108789.8|11
1739394740000|2025-02-12 21:12:20|108843|108793|108848|108798|108848|108798|108841.5|108791.5|5
1739394750000|2025-02-12 21:12:30|108846|108796|108846.9|108796.9|108851.5|108801.5|108844.4|108794.4|14
1739394760000|2025-02-12 21:12:40|108846.4|108796.4|108847.8|108797.8|108849.3|108799.3|108845.6|108795.6|23
1739394770000|2025-02-12 21:12:50|108848.8|108798.8|108847.6|108797.6|108849.3|108799.3|108846.8|108796.8|12
1739394780000|2025-02-12 21:13:00|108848.3|108798.3|108849.7|108799.7|108852.6|108802.6|108847.3|108797.3|14
1739394790000|2025-02-12 21:13:10|108850.7|108800.7|108852.5|108802.5|108853.5|108803.5|108849.4|108799.4|12
1739394800000|2025-02-12 21:13:20|108853.4|108803.4|108847.8|108797.8|108853.4|108803.4|108847.8|108797.8|10
1739394810000|2025-02-12 21:13:30|108848.5|108798.5|108848.8|108798.8|108849.5|108799.5|108846.8|108796.8|6
1739394820000|2025-02-12 21:13:40|108849.8|108799.8|108849.1|108799.1|108850.3|108800.3|108848.3|108798.3|7
1739394830000|2025-02-12 21:13:50|108854|108804|108854|108804|108854|108804|108854|108804|1
1739394840000|2025-02-12 21:14:00|108856.5|108806.5|108856|108806|108861|108811|108853|108803|8
1739394850000|2025-02-12 21:14:10|108853.5|108803.5|108858.2|108808.2|108862|108812|108853.5|108803.5|17
1739394860000|2025-02-12 21:14:20|108860.1|108810.1|108857.7|108807.7|108861.9|108811.9|108856.2|108806.2|15
1739394870000|2025-02-12 21:14:30|108856.2|108806.2|108852.3|108802.3|108856.2|108806.2|108852.3|108802.3|5
1739394880000|2025-02-12 21:14:40|108853.8|108803.8|108852.3|108802.3|108854.1|108804.1|108852.3|108802.3|4
1739394890000|2025-02-12 21:14:50|108851.8|108801.8|108853.8|108803.8|108855.3|108805.3|108849.3|108799.3|5
1739394900000|2025-02-12 21:15:00|108852.1|108802.1|108856|108806|108857|108807|108852.1|108802.1|6
1739394910000|2025-02-12 21:15:10|108855.5|108805.5|108855.5|108805.5|108855.5|108805.5|108855.5|108805.5|1
1739394920000|2025-02-12 21:15:20|108854.5|108804.5|108842.2|108792.2|108854.5|108804.5|108841.5|108791.5|10
1739394930000|2025-02-12 21:15:30|108844.5|108794.5|108843|108793|108844.5|108794.5|108841.7|108791.7|7
1739394940000|2025-02-12 21:15:40|108846|108796|108843.7|108793.7|108846|108796|108843.2|108793.2|5
1739394950000|2025-02-12 21:15:50|108845|108795|108847.5|108797.5|108847.5|108797.5|108839.7|108789.7|12
1739394960000|2025-02-12 21:16:00|108842|108792|108845.3|108795.3|108847.5|108797.5|108841.6|108791.6|10
1739394970000|2025-02-12 21:16:10|108842.8|108792.8|108843.9|108793.9|108845.3|108795.3|108841.4|108791.4|11
1739394980000|2025-02-12 21:16:20|108842.9|108792.9|108842.9|108792.9|108842.9|108792.9|108840.3|108790.3|3
1739394990000|2025-02-12 21:16:30|108840.5|108790.5|108836.4|108786.4|108840.5|108790.5|108834.6|108784.6|15
1739395000000|2025-02-12 21:16:40|108834.6|108784.6|108834.8|108784.8|108838.9|108788.9|108834.6|108784.6|4
1739395010000|2025-02-12 21:16:50|108838.6|108788.6|108839.6|108789.6|108841.9|108791.9|108835.9|108785.9|17
1739395020000|2025-02-12 21:17:00|108840.9|108790.9|108840.6|108790.6|108842.9|108792.9|108839.1|108789.1|16
1739395030000|2025-02-12 21:17:10|108841.3|108791.3|108840.6|108790.6|108841.8|108791.8|108839.1|108789.1|6
1739395040000|2025-02-12 21:17:20|108841.6|108791.6|108846|108796|108847|108797|108839.6|108789.6|17
1739395050000|2025-02-12 21:17:30|108840.5|108790.5|108830.9|108780.9|108840.5|108790.5|108829.4|108779.4|8
1739395060000|2025-02-12 21:17:40|108832.8|108782.8|108843.2|108793.2|108844.4|108794.4|108831.7|108781.7|9
1739395070000|2025-02-12 21:17:50|108843.7|108793.7|108840|108790|108844.4|108794.4|108839.6|108789.6|34
1739395080000|2025-02-12 21:18:00|108842.1|108792.1|108840.1|108790.1|108843.6|108793.6|108839.9|108789.9|10
1739395090000|2025-02-12 21:18:10|108841.8|108791.8|108843.2|108793.2|108846.5|108796.5|108841.8|108791.8|10
1739395100000|2025-02-12 21:18:20|108842|108792|108842.7|108792.7|108847.5|108797.5|108842|108792|28
1739395110000|2025-02-12 21:18:30|108847|108797|108847.4|108797.4|108850.4|108800.4|108843.7|108793.7|23
1739395120000|2025-02-12 21:18:40|108850.4|108800.4|108846.9|108796.9|108850.4|108800.4|108846.2|108796.2|9
1739395130000|2025-02-12 21:18:50|108847.2|108797.2|108847.9|108797.9|108851.1|108801.1|108845.6|108795.6|9
1739395140000|2025-02-12 21:19:00|108850.4|108800.4|108837.4|108787.4|108850.9|108800.9|108837.1|108787.1|19
1739395150000|2025-02-12 21:19:10|108840.5|108790.5|108842.2|108792.2|108847|108797|108838.5|108788.5|8
1739395160000|2025-02-12 21:19:20|108840.7|108790.7|108840.2|108790.2|108845.4|108795.4|108840.2|108790.2|6
1739395170000|2025-02-12 21:19:30|108845.2|108795.2|108841.7|108791.7|108845.4|108795.4|108840.2|108790.2|16
1739395180000|2025-02-12 21:19:40|108845.8|108795.8|108839|108789|108845.8|108795.8|108839|108789|11
1739395190000|2025-02-12 21:19:50|108845.3|108795.3|108842.7|108792.7|108846|108796|108841.2|108791.2|13
1739395200000|2025-02-12 21:20:00|108845.2|108795.2|108839.2|108789.2|108845.2|108795.2|108839.2|108789.2|12
1739395210000|2025-02-12 21:20:10|108845.7|108795.7|108842.6|108792.6|108847.7|108797.7|108841.1|108791.1|29
1739395220000|2025-02-12 21:20:20|108843.7|108793.7|108842.8|108792.8|108850.6|108800.6|108840.4|108790.4|39
1739395230000|2025-02-12 21:20:30|108845.5|108795.5|108847.4|108797.4|108852.1|108802.1|108845.5|108795.5|15
1739395240000|2025-02-12 21:20:40|108850.1|108800.1|108856.2|108806.2|108859.2|108809.2|108850.1|108800.1|21
1739395250000|2025-02-12 21:20:50|108859.2|108809.2|108863.7|108813.7|108867.7|108817.7|108856.2|108806.2|18
1739395260000|2025-02-12 21:21:00|108868.2|108818.2|108869.3|108819.3|108869.3|108819.3|108864.2|108814.2|15
1739395270000|2025-02-12 21:21:10|108866.6|108816.6|108865.1|108815.1|108867.8|108817.8|108864.5|108814.5|6
1739395280000|2025-02-12 21:21:20|108869.1|108819.1|108865.6|108815.6|108869.4|108819.4|108865.6|108815.6|9
1739395290000|2025-02-12 21:21:30|108869.6|108819.6|108865.6|108815.6|108869.6|108819.6|108865.6|108815.6|5
1739395300000|2025-02-12 21:21:40|108869.4|108819.4|108872.6|108822.6|108874.5|108824.5|108867.5|108817.5|24
1739395310000|2025-02-12 21:21:50|108870.1|108820.1|108873.7|108823.7|108876.9|108826.9|108868.6|108818.6|22
1739395320000|2025-02-12 21:22:00|108875|108825|108869.7|108819.7|108875|108825|108869.7|108819.7|5
1739395330000|2025-02-12 21:22:10|108871.7|108821.7|108873.2|108823.2|108876.7|108826.7|108870|108820|15
1739395340000|2025-02-12 21:22:20|108871.5|108821.5|108871.7|108821.7|108879.5|108829.5|108864.7|108814.7|25
1739395350000|2025-02-12 21:22:30|108872.9|108822.9|108871.3|108821.3|108878|108828|108865.1|108815.1|21
1739395360000|2025-02-12 21:22:40|108864.3|108814.3|108860.3|108810.3|108864.3|108814.3|108854.5|108804.5|17
1739395370000|2025-02-12 21:22:50|108857.9|108807.9|108859.5|108809.5|108862.5|108812.5|108855.4|108805.4|20
1739395380000|2025-02-12 21:23:00|108861.7|108811.7|108862.3|108812.3|108862.4|108812.4|108859.7|108809.7|6
1739395390000|2025-02-12 21:23:10|108861.8|108811.8|108878.7|108828.7|108880.4|108830.4|108861.8|108811.8|26
1739395400000|2025-02-12 21:23:20|108873.7|108823.7|108878.9|108828.9|108880.9|108830.9|108873.7|108823.7|22
1739395410000|2025-02-12 21:23:30|108874.4|108824.4|108877.7|108827.7|108880.1|108830.1|108873.3|108823.3|15
1739395420000|2025-02-12 21:23:40|108879.4|108829.4|108873.6|108823.6|108881.4|108831.4|108872.9|108822.9|14
1739395430000|2025-02-12 21:23:50|108873.9|108823.9|108877.1|108827.1|108882.1|108832.1|108872.2|108822.2|19
1739395440000|2025-02-12 21:24:00|108879.8|108829.8|108876.1|108826.1|108880|108830|108876.1|108826.1|8
1739395450000|2025-02-12 21:24:10|108878.8|108828.8|108875.4|108825.4|108881.9|108831.9|108875.2|108825.2|11
1739395460000|2025-02-12 21:24:20|108878|108828|108874.4|108824.4|108878|108828|108873.1|108823.1|8
1739395470000|2025-02-12 21:24:30|108873.1|108823.1|108873.8|108823.8|108880.9|108830.9|108873.1|108823.1|13
1739395490000|2025-02-12 21:24:50|108879.3|108829.3|108872.8|108822.8|108879.3|108829.3|108872.8|108822.8|3
1739395500000|2025-02-12 21:25:00|108870.3|108820.3|108870.3|108820.3|108873|108823|108870.2|108820.2|7
1739395520000|2025-02-12 21:25:20|108873.5|108823.5|108870.5|108820.5|108873.5|108823.5|108870.5|108820.5|2
1739395530000|2025-02-12 21:25:30|108867.5|108817.5|108867|108817|108870.5|108820.5|108867|108817|3
1739395540000|2025-02-12 21:25:40|108872|108822|108866.5|108816.5|108872|108822|108866.1|108816.1|15
1739395550000|2025-02-12 21:25:50|108868.5|108818.5|108869.3|108819.3|108872.5|108822.5|108867.5|108817.5|17
1739395560000|2025-02-12 21:26:00|108871|108821|108866.3|108816.3|108871|108821|108866.3|108816.3|7
1739395570000|2025-02-12 21:26:10|108870.8|108820.8|108865.3|108815.3|108871.3|108821.3|108865.1|108815.1|16
1739395580000|2025-02-12 21:26:20|108862.6|108812.6|108866.8|108816.8|108872.4|108822.4|108862.6|108812.6|19
1739395590000|2025-02-12 21:26:30|108869.5|108819.5|108869.3|108819.3|108872.4|108822.4|108864.3|108814.3|32
1739395600000|2025-02-12 21:26:40|108866.6|108816.6|108870.2|108820.2|108872.4|108822.4|108866.6|108816.6|10
1739395610000|2025-02-12 21:26:50|108867.7|108817.7|108870.5|108820.5|108870.5|108820.5|108864.7|108814.7|14
1739395620000|2025-02-12 21:27:00|108871.1|108821.1|108871.8|108821.8|108874.2|108824.2|108866.3|108816.3|21
1739395630000|2025-02-12 21:27:10|108869.4|108819.4|108872.3|108822.3|108875.5|108825.5|108865.7|108815.7|27
1739395640000|2025-02-12 21:27:20|108869.3|108819.3|108876|108826|108878.1|108828.1|108869.3|108819.3|22
1739395650000|2025-02-12 21:27:30|108874.3|108824.3|108872.6|108822.6|108875.8|108825.8|108869.8|108819.8|8
1739395660000|2025-02-12 21:27:40|108874.1|108824.1|108873.5|108823.5|108876.2|108826.2|108872.6|108822.6|7
1739395670000|2025-02-12 21:27:50|108874.2|108824.2|108875.5|108825.5|108875.5|108825.5|108873|108823|3
1739395680000|2025-02-12 21:28:00|108873.7|108823.7|108884.9|108834.9|108884.9|108834.9|108872.2|108822.2|12
1739395690000|2025-02-12 21:28:10|108883|108833|108884|108834|108891.7|108841.7|108882|108832|32
1739395700000|2025-02-12 21:28:20|108883.2|108833.2|108882|108832|108884.9|108834.9|108882|108832|4
1739395710000|2025-02-12 21:28:30|108880.7|108830.7|108880.7|108830.7|108880.7|108830.7|108880.7|108830.7|1
1739395720000|2025-02-12 21:28:40|108883.7|108833.7|108881.8|108831.8|108883.7|108833.7|108881.8|108831.8|2
1739395740000|2025-02-12 21:29:00|108880|108830|108880.7|108830.7|108883|108833|108880|108830|3
1739395750000|2025-02-12 21:29:10|108882|108832|108881|108831|108882|108832|108879.2|108829.2|4
1739395760000|2025-02-12 21:29:20|108883|108833|108879.3|108829.3|108883|108833|108879.3|108829.3|6
1739395770000|2025-02-12 21:29:30|108877.8|108827.8|108873.3|108823.3|108877.8|108827.8|108873.3|108823.3|4
1739395780000|2025-02-12 21:29:40|108874.7|108824.7|108874.7|108824.7|108874.7|108824.7|108874.7|108824.7|1
1739395790000|2025-02-12 21:29:50|108873.4|108823.4|108873.4|108823.4|108873.4|108823.4|108873.4|108823.4|1
1739395800000|2025-02-12 21:30:00|108870.8|108820.8|108870.9|108820.9|108872.4|108822.4|108869.5|108819.5|10
1739395810000|2025-02-12 21:30:10|108869.5|108819.5|108866.5|108816.5|108869.5|108819.5|108866.5|108816.5|5
1739395820000|2025-02-12 21:30:20|108865.7|108815.7|108868.7|108818.7|108868.7|108818.7|108865.7|108815.7|3
1739395830000|2025-02-12 21:30:30|108870.1|108820.1|108877.3|108827.3|108879.7|108829.7|108870.1|108820.1|7
1739395840000|2025-02-12 21:30:40|108875.9|108825.9|108875.7|108825.7|108877.1|108827.1|108875.7|108825.7|3
1739395850000|2025-02-12 21:30:50|108874.7|108824.7|108874.7|108824.7|108874.7|108824.7|108874.7|108824.7|1
1739395860000|2025-02-12 21:31:00|108876.1|108826.1|108874.7|108824.7|108876.1|108826.1|108874.7|108824.7|2
1739395870000|2025-02-12 21:31:10|108877.8|108827.8|108875.4|108825.4|108877.9|108827.9|108875.2|108825.2|4
1739395880000|2025-02-12 21:31:20|108874|108824|108872.5|108822.5|108874|108824|108872.5|108822.5|2
1739395890000|2025-02-12 21:31:30|108871.5|108821.5|108871.5|108821.5|108871.5|108821.5|108871.5|108821.5|1
1739395900000|2025-02-12 21:31:40|108869|108819|108869|108819|108869|108819|108869|108819|1
1739395910000|2025-02-12 21:31:50|108870.5|108820.5|108872.6|108822.6|108873.3|108823.3|108870.5|108820.5|4
1739395940000|2025-02-12 21:32:20|108893|108808|108893|108808|108893|108808|108893|108808|1
1739395960000|2025-02-12 21:32:40|108873|108823|108873|108823|108873|108823|108873|108823|1
1739395980000|2025-02-12 21:33:00|108874.4|108824.4|108874.4|108824.4|108874.4|108824.4|108874.4|108824.4|1
1739395990000|2025-02-12 21:33:10|108875.2|108825.2|108875.2|108825.2|108875.2|108825.2|108875.2|108825.2|1
1739396000000|2025-02-12 21:33:20|108876.9|108826.9|108880.9|108830.9|108882.7|108832.7|108876.9|108826.9|5
1739396020000|2025-02-12 21:33:40|108883.4|108833.4|108883.4|108833.4|108883.4|108833.4|108883.4|108833.4|1
1739396030000|2025-02-12 21:33:50|108902|108818|108902|108818|108902|108818|108902|108818|1
1739396040000|2025-02-12 21:34:00|108881.7|108831.7|108883.2|108833.2|108883.2|108833.2|108881.7|108831.7|2
1739396050000|2025-02-12 21:34:10|108884.8|108834.8|108889.9|108839.9|108891.9|108841.9|108884.8|108834.8|4
1739396070000|2025-02-12 21:34:30|108891.9|108841.9|108891.7|108841.7|108891.9|108841.9|108890.5|108840.5|3
1739396100000|2025-02-12 21:35:00|108912|108824|108912|108824|108912|108824|108912|108824|1
1739396110000|2025-02-12 21:35:10|108890.2|108840.2|108898.5|108848.5|108898.5|108848.5|108890.2|108840.2|4
1739396120000|2025-02-12 21:35:20|108899.9|108849.9|108899.9|108849.9|108899.9|108849.9|108899.9|108849.9|1
1739396140000|2025-02-12 21:35:40|108901.4|108851.4|108904.6|108854.6|108904.6|108854.6|108901.4|108851.4|2
1739396170000|2025-02-12 21:36:10|108924|108839|108934.2|108818.2|108934.2|108839|108924|108818.2|2
1739396180000|2025-02-12 21:36:20|108933.9|108817.9|108937.5|108821.5|108938.2|108822.2|108933.9|108817.9|6
1739396190000|2025-02-12 21:36:30|108937.6|108821.6|108903.4|108853.4|108937.8|108853.4|108903.4|108821.4|8
1739396200000|2025-02-12 21:36:40|108900.4|108850.4|108905.1|108855.1|108905.1|108855.1|108900.4|108850.4|3
1739396230000|2025-02-12 21:37:10|108924|108839|108924|108839|108924|108839|108924|108839|1
1739396260000|2025-02-12 21:37:40|108904.6|108854.6|108904.6|108854.6|108904.6|108854.6|108904.6|108854.6|1
1739396270000|2025-02-12 21:37:50|108906.2|108856.2|108911.6|108861.6|108911.6|108861.6|108906.2|108856.2|3
1739396280000|2025-02-12 21:38:00|108912.8|108862.8|108913.4|108863.4|108914.9|108864.9|108912.5|108862.5|5
1739396300000|2025-02-12 21:38:20|108911.8|108861.8|108911.8|108861.8|108911.8|108861.8|108911.8|108861.8|1
1739396310000|2025-02-12 21:38:30|108910.1|108860.1|108909.3|108859.3|108910.1|108860.1|108909.3|108859.3|2
1739396320000|2025-02-12 21:38:40|108906|108856|108905.3|108855.3|108906|108856|108905.3|108855.3|2
1739396340000|2025-02-12 21:39:00|108922|108843|108922|108843|108922|108843|108922|108843|1
1739396360000|2025-02-12 21:39:20|108905.4|108855.4|108905.4|108855.4|108905.4|108855.4|108905.4|108855.4|1
1739396370000|2025-02-12 21:39:30|108903.9|108853.9|108903.9|108853.9|108903.9|108853.9|108903.9|108853.9|1
1739396390000|2025-02-12 21:39:50|108902.9|108852.9|108903.2|108853.2|108905.6|108855.6|108902.9|108852.9|3
1739396400000|2025-02-12 21:40:00|108904.7|108854.7|108920.3|108870.3|108920.3|108870.3|108904.7|108854.7|10
1739396410000|2025-02-12 21:40:10|108920.4|108870.4|108928.1|108878.1|108928.1|108878.1|108920.4|108870.4|8
1739396430000|2025-02-12 21:40:30|108929.4|108879.4|108929.4|108879.4|108929.4|108879.4|108929.4|108879.4|1
1739396440000|2025-02-12 21:40:40|108930.8|108880.8|108929.5|108879.5|108930.8|108880.8|108929.5|108879.5|2
1739396450000|2025-02-12 21:40:50|108930.8|108880.8|108927.4|108877.4|108930.8|108880.8|108923.7|108873.7|6
1739396480000|2025-02-12 21:41:20|108946|108865|108946|108865|108946|108865|108946|108865|1
1739396490000|2025-02-12 21:41:30|108956|108840|108955.8|108839.8|108956|108840|108955.6|108839.6|4
1739396500000|2025-02-12 21:41:40|108955.9|108839.9|108924.3|108874.3|108956|108874.3|108924.3|108839.5|8
1739396510000|2025-02-12 21:41:50|108927.4|108877.4|108925.1|108875.1|108927.4|108877.4|108925.1|108875.1|4
1739396520000|2025-02-12 21:42:00|108924|108874|108937.5|108887.5|108937.5|108887.5|108923.5|108873.5|12
1739396530000|2025-02-12 21:42:10|108946.6|108896.6|108947|108897|108951.2|108901.2|108944.5|108894.5|9
1739396540000|2025-02-12 21:42:20|108945.3|108895.3|108940.1|108890.1|108945.3|108895.3|108937.5|108887.5|10
1739396550000|2025-02-12 21:42:30|108935.5|108885.5|108938.9|108888.9|108938.9|108888.9|108935.5|108885.5|4
1739396580000|2025-02-12 21:43:00|108958|108878|108938.8|108888.8|108958|108889.8|108937.9|108878|4
1739396590000|2025-02-12 21:43:10|108935|108885|108930.1|108880.1|108935|108885|108928.2|108878.2|6
1739396600000|2025-02-12 21:43:20|108929.1|108879.1|108932.9|108882.9|108934.6|108884.6|108926.1|108876.1|10
1739396620000|2025-02-12 21:43:40|108935|108885|108932.4|108882.4|108935|108885|108929.6|108879.6|7
1739396650000|2025-02-12 21:44:10|108949|108870|108949|108870|108949|108870|108949|108870|1
1739396660000|2025-02-12 21:44:20|108964|108848|108963.9|108847.9|108964|108848|108963.6|108847.6|4
1739396670000|2025-02-12 21:44:30|108935.4|108885.4|108943.9|108893.9|108944.2|108894.2|108933.3|108883.3|7
1739396680000|2025-02-12 21:44:40|108945.1|108895.1|108944.9|108894.9|108945.1|108895.1|108943.9|108893.9|3
1739396690000|2025-02-12 21:44:50|108946.6|108896.6|108944.9|108894.9|108946.6|108896.6|108944.9|108894.9|2
1739396700000|2025-02-12 21:45:00|108946.5|108896.5|108960.3|108884.3|108960.3|108899.8|108946.5|108884.3|8
1739396710000|2025-02-12 21:45:10|108954.8|108895.8|108954.2|108883.7|108954.8|108895.8|108945.8|108881.2|5
1739396730000|2025-02-12 21:45:30|108945.2|108895.2|108945.2|108895.2|108945.2|108895.2|108945.2|108895.2|1
1739396740000|2025-02-12 21:45:40|108954.2|108883.7|108964|108880|108964|108883.7|108954.2|108880|2
1739396750000|2025-02-12 21:45:50|108947.4|108885|108947.4|108897.4|108947.4|108897.4|108947.4|108885|2
1739396760000|2025-02-12 21:46:00|108947.6|108897.6|108947.4|108897.4|108947.8|108897.8|108945.4|108895.4|5
1739396770000|2025-02-12 21:46:10|108950.1|108900.1|108951.5|108901.5|108953.1|108903.1|108950.1|108900.1|4
1739396790000|2025-02-12 21:46:30|108950.6|108900.6|108950.6|108900.6|108950.6|108900.6|108950.6|108900.6|1
1739396800000|2025-02-12 21:46:40|108968|108886|108968|108886|108968|108886|108968|108886|1
1739396810000|2025-02-12 21:46:50|108948.3|108898.3|108945.8|108895.8|108948.3|108898.3|108941.3|108891.3|6
1739396820000|2025-02-12 21:47:00|108944.8|108894.8|108943.6|108893.6|108944.8|108894.8|108943.6|108893.6|2
1739396830000|2025-02-12 21:47:10|108940.9|108890.9|108931.9|108881.9|108940.9|108890.9|108930.3|108880.3|7
1739396840000|2025-02-12 21:47:20|108933.4|108883.4|108932.4|108882.4|108933.4|108883.4|108932.4|108882.4|2
1739396850000|2025-02-12 21:47:30|108933.9|108883.9|108933.9|108883.9|108933.9|108883.9|108933.9|108883.9|1
1739396860000|2025-02-12 21:47:40|108952|108877|108952|108877|108952|108877|108952|108877|1
1739396880000|2025-02-12 21:48:00|108936.1|108886.1|108933.5|108883.5|108936.1|108886.1|108931.5|108881.5|6
1739396890000|2025-02-12 21:48:10|108941|108870.9|108938.3|108888.3|108941|108889.4|108938.3|108870.9|4
1739396910000|2025-02-12 21:48:30|108939.6|108889.6|108939.6|108889.6|108939.6|108889.6|108939.6|108889.6|1
1739396920000|2025-02-12 21:48:40|108957|108880|108944.6|108894.6|108957|108894.6|108943.1|108880|3
1739396940000|2025-02-12 21:49:00|108946.1|108896.1|108948.3|108898.3|108948.3|108898.3|108946.1|108896.1|2
1739396950000|2025-02-12 21:49:10|108950.6|108900.6|108952.5|108902.5|108952.5|108902.5|108950.6|108900.6|3
1739396960000|2025-02-12 21:49:20|108954.8|108904.8|108955.1|108905.1|108964.6|108905.1|108952.4|108892.6|4
1739396970000|2025-02-12 21:49:30|108964.6|108893.1|108948|108898|108964.6|108898|108948|108889.7|3
1739396980000|2025-02-12 21:49:40|108952.5|108902.5|108948.3|108898.3|108952.5|108902.5|108948.3|108898.3|3
1739396990000|2025-02-12 21:49:50|108945.5|108895.5|108945.5|108895.5|108948|108898|108945.5|108895.5|3
1739397000000|2025-02-12 21:50:00|108942.4|108892.4|108942|108892|108956.7|108896.8|108939.3|108877.1|28
1739397010000|2025-02-12 21:50:10|108939.7|108889.7|108941.6|108891.6|108944.7|108894.7|108939.7|108889.7|10
1739397020000|2025-02-12 21:50:20|108939.1|108889.1|108950.6|108878.6|108950.6|108895.5|108939.1|108878.6|6
1739397030000|2025-02-12 21:50:30|108941.4|108891.4|108941.9|108891.9|108952.8|108893.9|108940.4|108874.4|15
1739397040000|2025-02-12 21:50:40|108950.4|108878.3|108948.9|108898.9|108952.8|108898.9|108940.4|108875.3|22
1739397050000|2025-02-12 21:50:50|108946.3|108896.3|108951.9|108901.9|108965.8|108907.8|108946.3|108890.2|17
1739397060000|2025-02-12 21:51:00|108950.5|108900.5|108958.3|108883.8|108965.4|108908.6|108948.5|108882.7|19
1739397070000|2025-02-12 21:51:10|108955.9|108881.4|108956.4|108868.9|108958.6|108881.4|108955.6|108868.9|5
1739397090000|2025-02-12 21:51:30|108949.9|108871.8|108956.8|108883.3|108956.8|108897.8|108944.3|108871.8|5
1739397100000|2025-02-12 21:51:40|108954.6|108880.8|108945.9|108895.9|108960.5|108898.2|108945.1|108868.1|11
1739397110000|2025-02-12 21:51:50|108949.2|108899.2|108947.2|108897.2|108962.3|108899.2|108946.5|108877|7
1739397120000|2025-02-12 21:52:00|108956|108877.9|108962.8|108890.8|108965|108893.2|108956|108877.9|10
1739397130000|2025-02-12 21:52:10|108960.6|108888.5|108959.5|108881|108960.6|108902|108945.4|108876.7|20
1739397140000|2025-02-12 21:52:20|108959.9|108881.5|108959.5|108886.4|108962.3|108904.3|108948.6|108873|19
1739397150000|2025-02-12 21:52:30|108961.9|108888.6|108962|108886.9|108964.2|108888.6|108958|108883.1|11
1739397160000|2025-02-12 21:52:40|108958|108890.3|108958.7|108887.6|108964.6|108890.3|108957.6|108886.6|14
1739397170000|2025-02-12 21:52:50|108941.8|108891.8|108943|108893|108943|108893|108941.8|108891.8|2
1739397180000|2025-02-12 21:53:00|108944.5|108894.5|108933.4|108883.4|108944.5|108894.5|108930.9|108880.9|10
1739397190000|2025-02-12 21:53:10|108933.9|108883.9|108933.4|108883.4|108933.9|108883.9|108933.4|108883.4|4
1739397200000|2025-02-12 21:53:20|108933.7|108883.7|108937.4|108887.4|108940.2|108890.2|108933.4|108883.4|11
1739397220000|2025-02-12 21:53:40|108937.1|108887.1|108937.4|108887.4|108939.6|108889.6|108937.1|108887.1|4
1739397230000|2025-02-12 21:53:50|108937.5|108887.5|108937.5|108887.5|108937.5|108887.5|108937.5|108887.5|1
1739397240000|2025-02-12 21:54:00|108935.5|108885.5|108931.9|108881.9|108936.7|108886.7|108928.7|108878.7|13
1739397250000|2025-02-12 21:54:10|108929.4|108879.4|108931.2|108881.2|108932.2|108882.2|108929.4|108879.4|4
1739397260000|2025-02-12 21:54:20|108930.2|108880.2|108931.4|108881.4|108931.4|108881.4|108928.4|108878.4|5
1739397270000|2025-02-12 21:54:30|108929.4|108879.4|108930|108880|108932.1|108882.1|108925.4|108875.4|15
1739397280000|2025-02-12 21:54:40|108928.8|108878.8|108930|108880|108930.1|108880.1|108928.8|108878.8|6
1739397290000|2025-02-12 21:54:50|108928.8|108878.8|108931.5|108881.5|108935.6|108885.6|108925.2|108875.2|9
1739397300000|2025-02-12 21:55:00|108935|108885|108930.9|108880.9|108935.9|108885.9|108930.2|108880.2|17
1739397310000|2025-02-12 21:55:10|108933.2|108883.2|108910.8|108831.4|108943.4|108883.2|108910.2|108830.7|27
1739397320000|2025-02-12 21:55:20|108913.4|108828|108937.3|108846.6|108945.8|108890.1|108909.5|108827.9|31
1739397330000|2025-02-12 21:55:30|108940.1|108849.3|108935.9|108842.5|108940.1|108849.3|108927.9|108835.7|14
1739397340000|2025-02-12 21:55:40|108931.1|108838.9|108937.7|108844.3|108938.3|108844.9|108928.1|108835.2|13
1739397350000|2025-02-12 21:55:50|108934.1|108840.7|108943.1|108849.1|108946.7|108852.7|108934.1|108836.8|16
1739397360000|2025-02-12 21:56:00|108939.5|108845.5|108942.3|108840.7|108948.5|108847.6|108939.5|108840.3|16
1739397370000|2025-02-12 21:56:10|108945.9|108844.3|108944.1|108844.1|108947.7|108847.8|108939.5|108840.5|14
1739397380000|2025-02-12 21:56:20|108947.9|108847.7|108941.3|108840.4|108948.5|108847.7|108940.7|108840.4|15
1739397390000|2025-02-12 21:56:30|108945|108844.1|108944.1|108845.3|108948.5|108848.3|108939.5|108833.1|24
1739397400000|2025-02-12 21:56:40|108947.5|108848.8|108945.7|108845.3|108947.5|108848.9|108944.1|108845.3|4
1739397410000|2025-02-12 21:56:50|108949.5|108848.8|108948.1|108848.6|108949.5|108848.8|108946.1|108845.3|3
1739397420000|2025-02-12 21:57:00|108951.7|108835.7|108951.7|108835.7|108951.7|108835.7|108951.7|108835.7|1
1739397430000|2025-02-12 21:57:10|108946.1|108830.1|108953.7|108837.7|108953.7|108837.7|108946.1|108830.1|2
1739397440000|2025-02-12 21:57:20|108947.4|108831.4|108947.4|108831.4|108947.4|108831.4|108947.4|108831.4|1
1739397450000|2025-02-12 21:57:30|108943.5|108827.5|108948|108832|108948|108832|108941.1|108825.1|3
1739397470000|2025-02-12 21:57:50|108947|108831|108947|108831|108948|108832|108945.3|108829.3|12
1739397480000|2025-02-12 21:58:00|108948|108832|108944.1|108828.1|108948|108832|108941.8|108825.8|5
1739397490000|2025-02-12 21:58:10|108950.7|108834.7|108950.7|108834.7|108950.7|108834.7|108950.7|108834.7|1
1739397500000|2025-02-12 21:58:20|108946.4|108830.4|108958|108842|108958|108842|108946.4|108830.4|2
1739397510000|2025-02-12 21:58:30|108956.7|108840.7|108951|108835|108956.7|108840.7|108951|108835|2
1739397520000|2025-02-12 21:58:40|108949.7|108833.7|108938.1|108822.1|108949.7|108833.7|108938.1|108822.1|2
1739397530000|2025-02-12 21:58:50|108934.4|108818.4|108934.4|108818.4|108935.6|108819.6|108934.4|108818.4|5
1739397540000|2025-02-12 21:59:00|108937.6|108821.6|108933.8|108817.8|108940.9|108824.9|108927.7|108811.7|6
1739397550000|2025-02-12 21:59:10|108942|108826|108940.5|108824.5|108942|108826|108932.5|108816.5|5
1739397560000|2025-02-12 21:59:20|108932.8|108816.8|108932.8|108816.8|108932.8|108816.8|108932.8|108816.8|1
1739397570000|2025-02-12 21:59:30|108930.2|108814.2|108937.1|108821.1|108937.1|108821.1|108930.2|108814.2|2
1739397590000|2025-02-12 21:59:50|108941.3|108825.3|108917.9|108801.9|108941.3|108825.3|108917.9|108801.9|4
1739397600000|2025-02-12 22:00:00|108919.5|108803.5|108919.5|108803.5|108919.5|108803.5|108919.5|108803.5|1
1739397720000|2025-02-12 22:02:00|108863.2|108747.2|108863.2|108747.2|108863.2|108747.2|108863.2|108747.2|1
1739400690000|2025-02-12 22:51:30|108857.1|108741.1|108857.1|108741.1|108857.1|108741.1|108857.1|108741.1|1
1739400730000|2025-02-12 22:52:10|108856.2|108740.2|108856.2|108740.2|108856.2|108740.2|108856.2|108740.2|1
1739400740000|2025-02-12 22:52:20|108862.6|108746.6|108862.6|108746.6|108862.6|108746.6|108862.6|108746.6|1
1739400750000|2025-02-12 22:52:30|108856.2|108740.2|108856.2|108740.2|108856.2|108740.2|108856.2|108740.2|1
1739400760000|2025-02-12 22:52:40|108862.6|108746.6|108839.5|108723.5|108862.6|108746.6|108839.5|108723.5|3
1739400770000|2025-02-12 22:52:50|108844.9|108728.9|108863|108747|108863|108747|108844.9|108728.9|2
1739400780000|2025-02-12 22:53:00|108862.1|108746.1|108863.2|108747.2|108863.2|108747.2|108862.1|108746.1|2
1739400790000|2025-02-12 22:53:10|108845.1|108729.1|108845.1|108729.1|108845.1|108729.1|108845.1|108729.1|1
1739400800000|2025-02-12 22:53:20|108863.2|108747.2|108863.2|108747.2|108863.2|108747.2|108863.2|108747.2|1
1739400810000|2025-02-12 22:53:30|108845.1|108729.1|108845.1|108729.1|108845.1|108729.1|108845.1|108729.1|1
1739400820000|2025-02-12 22:53:40|108847.9|108731.9|108847.9|108731.9|108847.9|108731.9|108847.9|108731.9|1
1739400830000|2025-02-12 22:53:50|108867.6|108751.6|108867.6|108751.6|108867.6|108751.6|108867.6|108751.6|1
1739400840000|2025-02-12 22:54:00|108847.9|108731.9|108847.9|108731.9|108847.9|108731.9|108847.9|108731.9|1
1739400850000|2025-02-12 22:54:10|108867.6|108751.6|108842|108726|108867.6|108751.6|108842|108726|3
1739400860000|2025-02-12 22:54:20|108864.9|108748.9|108864.9|108748.9|108864.9|108748.9|108864.9|108748.9|1
1739400870000|2025-02-12 22:54:30|108802.6|108686.6|108859.7|108743.7|108859.7|108743.7|108802.6|108686.6|3
1739400880000|2025-02-12 22:54:40|108838.6|108722.6|108859.7|108743.7|108859.7|108743.7|108838.6|108722.6|4
1739400890000|2025-02-12 22:54:50|108838.6|108722.6|108859.7|108743.7|108859.7|108743.7|108838.6|108722.6|2
1739400900000|2025-02-12 22:55:00|108838.6|108722.6|108838.6|108722.6|108838.6|108722.6|108838.6|108722.6|1
1739400920000|2025-02-12 22:55:20|108840.1|108724.1|108840.1|108724.1|108840.1|108724.1|108840.1|108724.1|1
1739400940000|2025-02-12 22:55:40|108835.7|108719.7|108835.7|108719.7|108835.7|108719.7|108835.7|108719.7|1
1739401110000|2025-02-12 22:58:30|108835.4|108719.4|108835.4|108719.4|108835.4|108719.4|108835.4|108719.4|1
1739401140000|2025-02-12 22:59:00|108805.7|108689.7|108832.5|108716.5|108862|108746|108805.7|108689.7|3
1739401150000|2025-02-12 22:59:10|108862|108746|108839.7|108723.7|108862|108746|108810.2|108694.2|4
1739401160000|2025-02-12 22:59:20|108810.5|108694.5|108845.4|108729.4|108872.8|108756.8|108810.5|108694.5|7
1739401190000|2025-02-12 22:59:50|108818|108702|108818|108702|108818|108702|108818|108702|1
1739401200000|2025-02-12 23:00:00|108813|108697|108819.5|108703.5|108829.5|108713.5|108788|108672|21
1739401210000|2025-02-12 23:00:10|108801.2|108685.2|108876.1|108760.1|108881.2|108765.2|108801.2|108685.2|36
1739401220000|2025-02-12 23:00:20|108877.3|108761.3|108843.1|108727.1|108882.3|108766.3|108825.5|108709.5|40
1739401230000|2025-02-12 23:00:30|108825.4|108709.4|108837.1|108721.1|108849.4|108733.4|108812.4|108696.4|27
1739401240000|2025-02-12 23:00:40|108836.1|108720.1|108828.1|108712.1|108865.4|108749.4|108811.2|108695.2|44
1739401250000|2025-02-12 23:00:50|108811.3|108695.3|108866.2|108750.2|108880.8|108764.8|108811.3|108695.3|23
1739401260000|2025-02-12 23:01:00|108869.5|108753.5|108887.4|108771.4|108887.9|108771.9|108869.5|108753.5|11
1739401280000|2025-02-12 23:01:20|108885.7|108769.7|108877.3|108761.3|108885.7|108769.7|108875.6|108759.6|12
1739401290000|2025-02-12 23:01:30|108873.9|108757.9|108873.8|108757.8|108875.6|108759.6|108872.3|108756.3|7
1739401300000|2025-02-12 23:01:40|108876.3|108760.3|108876.3|108760.3|108878.8|108762.8|108876.3|108760.3|5
1739401310000|2025-02-12 23:01:50|108878.5|108762.5|108881|108765|108881|108765|108877.2|108761.2|7
1739401340000|2025-02-12 23:02:20|108885.5|108769.5|108885.5|108769.5|108885.5|108769.5|108885.5|108769.5|1
1739401350000|2025-02-12 23:02:30|108810.5|108694.5|108880.5|108764.5|108883|108767|108810.5|108694.5|3
1739401360000|2025-02-12 23:02:40|108870.4|108754.4|108869.2|108753.2|108870.4|108754.4|108869.2|108753.2|2
1739401370000|2025-02-12 23:02:50|108867.9|108751.9|108866.6|108750.6|108867.9|108751.9|108866.6|108750.6|2
1739401390000|2025-02-12 23:03:10|108873|108757|108875.5|108759.5|108875.5|108759.5|108873|108757|2
1739401400000|2025-02-12 23:03:20|108878|108762|108875.5|108759.5|108878|108762|108873|108757|5
1739401410000|2025-02-12 23:03:30|108873|108757|108868.7|108752.7|108873|108757|108868.7|108752.7|6
1739401420000|2025-02-12 23:03:40|108876.7|108760.7|108870.6|108754.6|108876.7|108760.7|108867.4|108751.4|7
1739401430000|2025-02-12 23:03:50|108869.4|108753.4|108870.6|108754.6|108870.6|108754.6|108869.4|108753.4|4
1739401440000|2025-02-12 23:04:00|108869.4|108753.4|108872.6|108756.6|108881.8|108765.8|108869.4|108753.4|5
1739401450000|2025-02-12 23:04:10|108874.4|108758.4|108873.6|108757.6|108880.6|108764.6|108873.6|108757.6|4
1739401460000|2025-02-12 23:04:20|108876.4|108760.4|108878.9|108762.9|108878.9|108762.9|108876.4|108760.4|2
1739401470000|2025-02-12 23:04:30|108877.6|108761.6|108878.9|108762.9|108878.9|108762.9|108877.6|108761.6|2
1739401480000|2025-02-12 23:04:40|108880.1|108764.1|108876.4|108760.4|108880.1|108764.1|108876.4|108760.4|5
1739401490000|2025-02-12 23:04:50|108868.6|108752.6|108875|108759|108876.3|108760.3|108850.7|108734.7|4
1739401500000|2025-02-12 23:05:00|108873.8|108757.8|108873.8|108757.8|108875|108759|108873.8|108757.8|3
1739401510000|2025-02-12 23:05:10|108875|108759|108877.6|108761.6|108877.6|108761.6|108875|108759|2
1739401520000|2025-02-12 23:05:20|108880.5|108764.5|108880.5|108764.5|108880.5|108764.5|108880.5|108764.5|1
1739401530000|2025-02-12 23:05:30|108875.5|108759.5|108878|108762|108878|108762|108875.5|108759.5|2
1739401540000|2025-02-12 23:05:40|108877.8|108761.8|108877.8|108761.8|108877.8|108761.8|108877.8|108761.8|1
1739401560000|2025-02-12 23:06:00|108879.1|108763.1|108875.6|108759.6|108879.1|108763.1|108869.4|108753.4|6
1739401580000|2025-02-12 23:06:20|108876.9|108760.9|108879.4|108763.4|108879.4|108763.4|108875.6|108759.6|5
1739401590000|2025-02-12 23:06:30|108876.9|108760.9|108883|108767|108883|108767|108876.9|108760.9|3
1739401610000|2025-02-12 23:06:50|108880.5|108764.5|108880.5|108764.5|108880.5|108764.5|108880.5|108764.5|1
1739401620000|2025-02-12 23:07:00|108877.2|108764.6|108872.3|108756.3|108879.9|108767.3|108867.2|108754.5|25
1739401630000|2025-02-12 23:07:10|108870.1|108755.7|108871|108758.3|108875.9|108761.7|108867.4|108753.1|14
1739401640000|2025-02-12 23:07:20|108872.7|108760|108871|108758.3|108872.7|108760|108871|108756.7|9
1739401650000|2025-02-12 23:07:30|108874.8|108760|108872.8|108760.2|108877.5|108766.6|108868.5|108755.8|16
1739401660000|2025-02-12 23:07:40|108872|108758.5|108871.9|108757.6|108873.2|108760.2|108869.7|108755.4|8
1739401670000|2025-02-12 23:07:50|108890.3|108774.3|108871.9|108759.3|108890.3|108774.3|108871.9|108757.6|5
1739401680000|2025-02-12 23:08:00|108860.6|108781.4|108861.1|108745.1|108866.6|108781.4|108836.3|108720.3|6
1739401690000|2025-02-12 23:08:10|108838.6|108722.6|108864.6|108748.6|108868.5|108775.7|108836.9|108720.9|29
1739401700000|2025-02-12 23:08:20|108841|108725|108864.9|108751.8|108868.9|108776.9|108838.1|108722.1|51
1739401710000|2025-02-12 23:08:30|108842.7|108726.7|108869.4|108756|108870.1|108760.8|108840.9|108724.9|6
1739401720000|2025-02-12 23:08:40|108847.2|108731.2|108867.1|108752.2|108871.8|108777.6|108816.9|108700.9|64
1739401730000|2025-02-12 23:08:50|108847.3|108731.3|108867.1|108751.1|108875.1|108772.2|108823.5|108707.5|60
1739401740000|2025-02-12 23:09:00|108843.3|108727.3|108871.7|108762|108871.9|108762.1|108842|108726|59
1739401750000|2025-02-12 23:09:10|108842.9|108726.9|108844.1|108728.1|108872.9|108763.9|108842.2|108726.2|58
1739401760000|2025-02-12 23:09:20|108844.2|108728.2|108846.9|108730.9|108856.9|108740.9|108833.3|108717.3|53
1739401770000|2025-02-12 23:09:30|108855.3|108739.3|108847.4|108731.4|108861.4|108745.4|108846.9|108730.9|42
1739401780000|2025-02-12 23:09:40|108855.8|108739.8|108847.2|108731.2|108865.4|108749.4|108841.5|108725.5|48
1739401790000|2025-02-12 23:09:50|108855.6|108739.6|108840.3|108724.3|108880.9|108764.9|108840.3|108724.3|50
1739401800000|2025-02-12 23:10:00|108875.6|108759.6|108831.9|108715.9|108883.6|108767.6|108825.4|108709.4|69
1739401810000|2025-02-12 23:10:10|108840.3|108724.3|108876.9|108762.3|108876.9|108762.3|108831|108715|51
1739401820000|2025-02-12 23:10:20|108856.4|108740.4|108876.5|108762.1|108880.4|108772.3|108847|108731|43
1739401830000|2025-02-12 23:10:30|108856.1|108740.1|108856.3|108740.3|108877.9|108771.8|108856.1|108740.1|12
1739401840000|2025-02-12 23:10:40|108857.9|108741.9|108847.1|108731.1|108877.9|108771.9|108847.1|108731.1|5
1739401850000|2025-02-12 23:10:50|108855.5|108739.5|108864.2|108748.2|108866.2|108750.2|108828.4|108712.4|18
1739401860000|2025-02-12 23:11:00|108862.7|108746.7|108883|108773.7|108885.4|108793.1|108856.1|108740.1|31
1739401870000|2025-02-12 23:11:10|108865.5|108749.5|108860.8|108744.8|108880.3|108782.1|108838.5|108722.5|57
1739401880000|2025-02-12 23:11:20|108851.7|108735.7|108863.2|108747.2|108890.4|108776.3|108851.7|108735.7|53
1739401890000|2025-02-12 23:11:30|108859.5|108743.5|108858.3|108742.3|108874.3|108758.3|108844.8|108728.8|34
1739401900000|2025-02-12 23:11:40|108861.7|108745.7|108872|108756|108887.3|108802|108848.4|108732.4|21
1739401910000|2025-02-12 23:11:50|108877.2|108761.2|108869.3|108753.3|108883.9|108778.9|108846.6|108730.6|18
1739401920000|2025-02-12 23:12:00|108871.3|108755.3|108848.4|108732.4|108885.5|108779.7|108841.5|108725.5|57
1739401930000|2025-02-12 23:12:10|108855.9|108739.9|108847.3|108731.3|108883.3|108774.4|108847.3|108731.3|59
1739401940000|2025-02-12 23:12:20|108852.8|108736.8|108885.1|108772.5|108889.2|108804.8|108852.3|108736.3|33
1739401950000|2025-02-12 23:12:30|108890.8|108778.1|108863.1|108747.1|108890.8|108789|108858.5|108742.5|50
1739401960000|2025-02-12 23:12:40|108886.5|108774.6|108872.9|108756.9|108887.9|108780.5|108859.1|108743.1|43
1739401970000|2025-02-12 23:12:50|108861.3|108745.3|108861.5|108745.5|108873.2|108757.2|108861.3|108745.3|28
1739401980000|2025-02-12 23:13:00|108860.7|108744.7|108878.9|108762.9|108885.1|108799.3|108850.3|108734.3|35
1739401990000|2025-02-12 23:13:10|108881|108765|108888.8|108772.8|108888.8|108777.1|108856.2|108740.2|38
1739402000000|2025-02-12 23:13:20|108892.7|108777.6|108860.3|108744.3|108892.7|108777.6|108860.3|108744.3|12
1739402010000|2025-02-12 23:13:30|108859.5|108743.5|108880.9|108769.2|108885.5|108798.4|108854|108738|42
1739402020000|2025-02-12 23:13:40|108854|108738|108849.2|108733.2|108881.7|108774.2|108849.2|108733.2|40
1739402030000|2025-02-12 23:13:50|108856.7|108740.7|108857|108741|108887.3|108788.9|108846.4|108730.4|49
1739402040000|2025-02-12 23:14:00|108860.8|108744.8|108857.7|108741.7|108864.9|108748.9|108850.2|108734.2|60
1739402050000|2025-02-12 23:14:10|108854.1|108738.1|108861.1|108745.1|108883.7|108770.6|108849.6|108733.6|52
1739402060000|2025-02-12 23:14:20|108876.2|108769.8|108856.5|108740.5|108877.9|108770.5|108848.6|108732.6|60
1739402070000|2025-02-12 23:14:30|108877.8|108770.3|108861|108745|108877.8|108770.3|108848|108732|61
1739402080000|2025-02-12 23:14:40|108875.4|108764.4|108861|108745|108876.3|108769.5|108849.7|108733.7|59
1739402090000|2025-02-12 23:14:50|108876.3|108769.5|108859.5|108743.5|108877.7|108769.7|108850.2|108734.2|62
1739402100000|2025-02-12 23:15:00|108860.8|108744.8|108877.5|108765.5|108878.3|108770.6|108850.2|108734.2|27
1739402110000|2025-02-12 23:15:10|108856.2||108877.5||108877.5||108856.2||20
1739402120000|2025-02-12 23:15:20|108878.8|108775.2|108879.6|108764.8|108881.5|108795.9|108865.1|108749.1|26
1739402130000|2025-02-12 23:15:30|108881.7|108774.5|108856.5|108740.5|108884.4|108800.2|108856.5|108740.5|51
1739402140000|2025-02-12 23:15:40|108861.5|108745.5|108874.3|108765.1|108876.2|108779.6|108856.5|108740.5|9
1739402150000|2025-02-12 23:15:50|108870.2|108759|108867.1|108759.6|108876|108768.9|108845.6|108729.6|15
1739402160000|2025-02-12 23:16:00|108867.7|108767.7|108866.2|108757.8|108867.7|108767.7|108866.2|108757.8|2
1739402170000|2025-02-12 23:16:10|108844.3||108844.3||108866.2||108844.3||39
1739402180000|2025-02-12 23:16:20|108866.2|108763.4|108844.5|108758.3|108867.3|108763.4|108844.3|108758.3|41
1739402190000|2025-02-12 23:16:30|108866.3|108753|108861|108745|108866.3|108757|108839.8|108723.8|33
1739402200000|2025-02-12 23:16:40|108862.6|108746.6|108860.2|108758.5|108863.2|108778.4|108849.6|108733.6|14
1739402210000|2025-02-12 23:16:50|108861.3|108767.8|108858.3|108742.3|108867.8|108767.8|108852.2|108736.2|12
1739402220000|2025-02-12 23:17:00|108858.8|108742.8|108863.7|108768.5|108864.4|108773.3|108856.9|108740.9|8
1739402230000|2025-02-12 23:17:10|108862.6|108759|108863.7|108768.3|108864.9|108774.1|108857|108741|10
1739402240000|2025-02-12 23:17:20|108862.4|108758.8|108862.5|108762.8|108863.5|108768.1|108856.6|108740.6|9
1739402250000|2025-02-12 23:17:30|108854.4|108738.4|108862.6|108762.9|108863.9|108772.6|108854.4|108738.4|13
1739402260000|2025-02-12 23:17:40|108854.5|108738.5|108863.3|108767.8|108863.9|108772.6|108854.5|108738.5|8
1739402270000|2025-02-12 23:17:50|108862.2|108758.4|108863|108763.5|108864.3|108773.1|108854.9|108738.9|6
1739402280000|2025-02-12 23:18:00|108863.9|108768.6|108864.1|108769.1|108864.1|108769.1|108858.1|108742.1|7
1739402290000|2025-02-12 23:18:10|108862.9|108759.4|108864.1|108769|108864.1|108769|108862.9|108759.4|2
1739402300000|2025-02-12 23:18:20|108858.1|108742.1|108862.3|108758.6|108864.1|108769|108854.2|108738.2|8
1739402310000|2025-02-12 23:18:30|108863.5|108768.1|108864.2|108748.2|108874.8|108773.8|108853.7|108737.7|34
1739402320000|2025-02-12 23:18:40|108874.8|108773.8|108865.1|108749.1|108875.8|108778.9|108860.6|108744.6|32
1739402330000|2025-02-12 23:18:50|108875.8|108775|108848.4|108732.4|108881.5|108793.8|108848.4|108732.4|34
1739402340000|2025-02-12 23:19:00|108850.8|108734.8|108871|108755|108878.3|108791.7|108850.8|108734.8|29
1739402350000|2025-02-12 23:19:10|108873.1|108757.1|108867.7|108758.9|108873.9|108787|108859.9|108743.9|19
1739402360000|2025-02-12 23:19:20|108868.9|108768.5|108872.4|108775|108872.4|108785.9|108860.3|108744.3|28
1739402370000|2025-02-12 23:19:30|108870.7|108760.8|108865.7|108749.7|108874.7|108785.2|108863.5|108747.5|23
1739402380000|2025-02-12 23:19:40|108867.4|108751.4|108874.1|108760.1|108874.3|108785.7|108863.8|108747.8|23
1739402390000|2025-02-12 23:19:50|108872.2|108785.2|108870.3|108762.7|108872.6|108785.2|108860.3|108744.3|28
1739402400000|2025-02-12 23:20:00|108871.5|108772.1|108869.4|108753.4|108874.3|108787.4|108863.6|108747.6|31
1739402410000|2025-02-12 23:20:10|108871.1|108755.1|108873.6|108757.6|108874.3|108787.4|108858.9|108742.9|26
1739402420000|2025-02-12 23:20:20|108876|108760|108871.3|108755.3|108878.6|108788.3|108849.6|108733.6|23
1739402430000|2025-02-12 23:20:30|108873.9|108757.9|108864.1|108748.1|108875.2|108788.2|108864.1|108748.1|29
1739402440000|2025-02-12 23:20:40|108868|108752|108840.1|108724.1|108880|108787.9|108840.1|108724.1|50
1739402450000|2025-02-12 23:20:50|108858.9|108742.9|108874.6|108772.9|108877.9|108792.8|108840.1|108724.1|19
1739402460000|2025-02-12 23:21:00|108872.3|108761.8|108864.5|108748.5|108876.3|108790.5|108864.5|108748.5|23
1739402470000|2025-02-12 23:21:10|108868.3|108752.3|108871.3|108770.5|108874.9|108790.3|108863|108747|16
1739402480000|2025-02-12 23:21:20|108868.9|108759.1|108868.9|108759.2|108870.2|108768.8|108868.9|108759.1|3
1739402490000|2025-02-12 23:21:30|108869.7|108764.2|108873.1|108758.7|108873.5|108788.9|108861.1|108745.1|27
1739402500000|2025-02-12 23:21:40|108846.4|108762.1|108849.7|108764.1|108871.1|108796.4|108846.4|108759|15
1739402510000|2025-02-12 23:21:50|108869.8|108773.6|108852.1|108768|108875.4|108797.6|108847|108748.8|36
1739402520000|2025-02-12 23:22:00|108849.6|108736.6|108836.7|108720.7|108876.1|108796.8|108836.7|108720.7|45
1739402530000|2025-02-12 23:22:10|108838.4|108722.4|108861.4|108760.4|108862|108761.1|108836.7|108720.7|26
1739402540000|2025-02-12 23:22:20|108863.3|108768.9|108859.3|108758.7|108866.3|108769|108853.3|108737.3|21
1739402550000|2025-02-12 23:22:30|108858.9|108763.9|108858.5|108759.5|108861.1|108775.2|108851.3|108735.3|17
1739402560000|2025-02-12 23:22:40|108851.3|108735.3|108858.3|108759.4|108859.6|108769.1|108851.3|108735.3|3
1739402570000|2025-02-12 23:22:50|108837.5|108769|108856.7|108740.7|108864.1|108769|108837.5|108740.7|11
1739402580000|2025-02-12 23:23:00|108860.4|108744.4|108864.8|108750.3|108865.7|108782.1|108856.9|108744.4|19
1739402590000|2025-02-12 23:23:10|108866.2|108751.7|108864.8|108768|108867.4|108782.9|108844.6|108728.6|37
1739402600000|2025-02-12 23:23:20|108865.6|108773|108865.7|108773.2|108865.7|108773.2|108862.8|108746.8|9
1739402610000|2025-02-12 23:23:30|108862.8|108746.8|108864.4|108763.5|108865.7|108773.2|108862.8|108746.8|7
1739402620000|2025-02-12 23:23:40|108865.7|108773.1|108867.5|108782.6|108871.1|108784.8|108850.4|108744.5|26
1739402630000|2025-02-12 23:23:50|108865|108763.4|108860.1|108749.1|108869.8|108784.5|108844.6|108728.6|54
1739402640000|2025-02-12 23:24:00|108857.6|108776.2|108858|108767.7|108864.3|108782.5|108839|108723|30
1739402650000|2025-02-12 23:24:10|108859.7|108778.1|108861.7|108767.9|108873.9|108778.1|108839.5|108723.5|30
1739402660000|2025-02-12 23:24:20|108860.8|108762.8|108855.2|108739.2|108865.1|108773.7|108855.1|108739.2|26
1739402670000|2025-02-12 23:24:30|108858.6|108768.5|108840.3|108724.3|108863.4|108778.7|108835.3|108719.3|54
1739402680000|2025-02-12 23:24:40|108844.2|108728.2|108853.5|108737.5|108861.5|108778|108835.3|108719.3|57
1739402690000|2025-02-12 23:24:50|108854.4|108738.4|108860.8|108757|108864.5|108780.3|108854.3|108738.3|50
1739402700000|2025-02-12 23:25:00|108850.8|108734.8|108856.6|108740.6|108865.8|108777.3|108850.8|108734.8|44
1739402710000|2025-02-12 23:25:10|108862.2|108767.5|108856.5|108740.5|108863.4|108777.1|108854.8|108738.8|42
1739402720000|2025-02-12 23:25:20|108862.1|108767.4|108856.8|108740.8|108863.3|108776.9|108843.6|108739.3|46
1739402730000|2025-02-12 23:25:30|108862.4|108767.6|108858.6|108742.6|108864.3|108775.4|108854.6|108738.6|43
1739402740000|2025-02-12 23:25:40|108863.9|108771|108857|108741|108866.9|108779.3|108838.6|108722.6|59
1739402750000|2025-02-12 23:25:50|108841|108725|108857.2|108741.2|108863.9|108778.2|108841|108725|48
1739402760000|2025-02-12 23:26:00|108862.6|108768.6|108858.2|108742.2|108868.2|108782.3|108856.6|108740.6|46
1739402770000|2025-02-12 23:26:10|108864.5|108768.8|108856.3|108740.3|108865.3|108773.8|108856.3|108740.3|40
1739402780000|2025-02-12 23:26:20|108860.1|108744.1|108874.7|108771.6|108876.9|108789.3|108858.2|108742.2|51
1739402790000|2025-02-12 23:26:30|108877.1|108778|108877.3|108777|108881.1|108781.7|108859.7|108743.7|26
1739402800000|2025-02-12 23:26:40|108881.1|108782.7|108862.8|108746.8|108884.1|108792.3|108849.3|108733.3|52
1739402810000|2025-02-12 23:26:50|108867.9|108781|108861|108745|108872.8|108790.2|108843.3|108727.3|53
1739402820000|2025-02-12 23:27:00|108866.8|108771.2|108875.8|108776.2|108879.9|108781.8|108848.2|108732.2|47
1739402830000|2025-02-12 23:27:10|108872.9|108768.1|108882.8|108766.8|108885.7|108796.5|108872.9|108759.1|48
1739402840000|2025-02-12 23:27:20|108885.3|108793.8|108878.6|108762.6|108887.6|108793.8|108869.5|108753.5|43
1739402850000|2025-02-12 23:27:30|108880.5|108788.5|108880.7|108764.7|108881.9|108792.6|108876.9|108760.9|36
1739402860000|2025-02-12 23:27:40|108881.9|108792.6|108867.4|108751.4|108881.9|108792.6|108859.9|108743.9|43
1739402870000|2025-02-12 23:27:50|108871.3|108755.3|108871.9|108760.9|108873.8|108788.9|108862|108746|45
1739402880000|2025-02-12 23:28:00|108868.9|108788.9|108869.4|108758.4|108871.1|108788.9|108863.8|108747.8|43
1739402890000|2025-02-12 23:28:10|108866.4|108787.6|108869.1|108755.5|108869.1|108787.6|108863.9|108747.9|38
1739402900000|2025-02-12 23:28:20|108865.4|108783.3|108872.2|108759.6|108874.1|108789.4|108841.4|108725.4|53
1739402910000|2025-02-12 23:28:30|108871.9|108789.4|108860.8|108744.8|108879.1|108794.6|108841.4|108725.4|60
1739402920000|2025-02-12 23:28:40|108860.7|108744.7|108865.4|108749.4|108870.8|108785|108846|108730|44
1739402930000|2025-02-12 23:28:50|108868.4|108752.4|108872.6|108785.6|108876.9|108790.4|108848.5|108732.5|56
1739402940000|2025-02-12 23:29:00|108865.9|108758.7|108863.5|108751.1|108869|108785.6|108847.5|108731.5|56
1739402950000|2025-02-12 23:29:10|108860.5|108779.2|108864.4|108751.6|108864.4|108779.9|108860.5|108746.2|36
1739402960000|2025-02-12 23:29:20|108863.3|108779.9|108865.2|108775.3|108865.2|108780.1|108847.5|108731.5|50
1739402970000|2025-02-12 23:29:30|108864.9|108748.9|108865.8|108780.1|108865.8|108780.1|108862|108746.9|21
1739402980000|2025-02-12 23:29:40|108865.9|108775|108866.5|108779.7|108866.5|108779.7|108862.7|108750.8|5
1739402990000|2025-02-12 23:29:50|108861.7|108751.5|108860|108770.1|108865.3|108779.7|108845|108743.4|35
1739403000000|2025-02-12 23:30:00|108861.1|108775.5|108861.3|108758.9|108862.7|108775.5|108846.6|108753.9|11
1739403010000|2025-02-12 23:30:10|108846.9|108764|108867.7|108753.3|108869.9|108792.8|108835.2|108740|46
1739403020000|2025-02-12 23:30:20|108867.3|108779.9|108866.3|108750.3|108870.3|108789.8|108838.6|108749.7|46
1739403030000|2025-02-12 23:30:30|108868.5|108755.9|108865.1|108779.4|108869.1|108788|108838|108750.7|43
1739403040000|2025-02-12 23:30:40|108864.2|108774.2|108865.1|108780.7|108868.7|108784.2|108864.1|108749.5|29
1739403050000|2025-02-12 23:30:50|108863.9|108776.4|108871.1|108784.2|108876.3|108794.3|108844.3|108750.9|15
1739403060000|2025-02-12 23:31:00|108869.4|108762.6|108869.7|108786.8|108874.3|108786.8|108867.1|108754.6|18
1739403070000|2025-02-12 23:31:10|108866.1|108782.7|108863|108747|108896.7|108792.2|108858.1|108742.1|21
1739403080000|2025-02-12 23:31:20|108874.8|108786.3|108876.5|108767.8|108876.5|108786.4|108866.7|108762.3|9
1739403090000|2025-02-12 23:31:30|108870.9|108769.1|108874.1|108786.2|108875.3|108786.2|108869.5|108769.1|8
1739403100000|2025-02-12 23:31:40|108870.5|108781|108871.7|108786.4|108875.3|108791.8|108868.5|108762.3|9
1739403110000|2025-02-12 23:31:50|108875.8|108791.9|108873.5|108786.5|108875.8|108792|108868.1|108762.3|16
1739403120000|2025-02-12 23:32:00|108863.9|108779.4|108873.3|108772.6|108878.5|108793|108862|108758.4|21
1739403130000|2025-02-12 23:32:10|108874.3|108782.2|108872.5|108786.9|108878.9|108792.5|108869.7|108781.4|14
1739403140000|2025-02-12 23:32:20|108876.6|108792.4|108874.5|108787.9|108877.7|108793.3|108863|108747|17
1739403150000|2025-02-12 23:32:30|108871.3|108762.9|108876.6|108792.5|108877.8|108792.5|108868|108762.9|25
1739403160000|2025-02-12 23:32:40|108874.5|108787|108873.3|108787.3|108876.6|108787.3|108870.3|108763|10
1739403170000|2025-02-12 23:32:50|108870.1|108763|108870.1|108763|108870.1|108763|108870.1|108763|1
1739403180000|2025-02-12 23:33:00|108861|108763.2|108876.2|108775.1|108877.9|108792.6|108861|108763.2|25
1739403190000|2025-02-12 23:33:10|108871.1|108774.8|108878.3|108795.1|108883.9|108795.1|108847.1|108731.1|26
1739403200000|2025-02-12 23:33:20|108874.3|108769.9|108876.8|108796.3|108878.8|108796.3|108865.3|108754.7|14
1739403210000|2025-02-12 23:33:30|108873.4|108791.2|108873.5|108757.5|108881.1|108797.7|108847.1|108731.1|29
1739403220000|2025-02-12 23:33:40|108868.6|108752.6|108876.9|108793.9|108881.5|108793.9|108868.6|108752.6|15
1739403230000|2025-02-12 23:33:50|108872.5|108771.1|108884.6|108800.9|108884.6|108800.9|108868|108757.9|22
1739403240000|2025-02-12 23:34:00|108881.9|108795.4|108874.9|108790.9|108881.9|108795.4|108871.9|108760.5|15
1739403250000|2025-02-12 23:34:10|108887.5|108801.5|108869.9|108756.9|108887.5|108806.2|108856.2|108755.2|25
1739403260000|2025-02-12 23:34:20|108874|108763.1|108869.1|108753.1|108878.1|108797.8|108866.9|108753.1|20
1739403270000|2025-02-12 23:34:30|108841.2|108725.2|108872.3|108789.4|108882.1|108794.5|108841.2|108725.2|24
1739403280000|2025-02-12 23:34:40|108869|108770.3|108873.4|108791.2|108873.4|108791.2|108867.8|108753.3|7
1739403290000|2025-02-12 23:34:50|108877.5|108797.4|108856.6|108806.6|108879.4|108806.6|108846.2|108730.2|46
1739403300000|2025-02-12 23:35:00|108839.9|108789.9|108872.6|108777|108881|108809|108835|108756.9|36
1739403310000|2025-02-12 23:35:10|108873.7|108772.2|108880.7|108764.7|108880.7|108809.6|108842.1|108741.8|37
1739403320000|2025-02-12 23:35:20|108875.9|108759.9|108853.1|108803.1|108884.6|108809.7|108845.5|108741.8|44
1739403330000|2025-02-12 23:35:30|108852|108802|108869.7|108753.7|108883|108802|108837.3|108750.1|32
1739403340000|2025-02-12 23:35:40|108868.3|108752.3|108853.9|108750.7|108877.9|108800.9|108850.9|108750.7|19
1739403350000|2025-02-12 23:35:50|108874.3|108775.5|108847.9|108797.9|108879.2|108797.9|108847.9|108760.2|14
1739403360000|2025-02-12 23:36:00|108856.3|108761.5|108856.7|108761.8|108879.5|108798.3|108847.9|108750.2|24
1739403370000|2025-02-12 23:36:10|108848.3|108761.9|108879.5|108789.8|108879.5|108798.3|108848.3|108751.8|21
1739403380000|2025-02-12 23:36:20|108848.3|108798.3|108848.3|108798.3|108856.8|108798.3|108848.3|108761.3|17
1739403390000|2025-02-12 23:36:30|108851.7|108775.7|108849.3|108799.3|108880|108799.3|108845.1|108760.3|21
1739403400000|2025-02-12 23:36:40|108857.5|108762.1|108851.6|108801.6|108881.7|108801.6|108846.5|108745.1|36
1739403410000|2025-02-12 23:36:50|108859.8|108763.4|108875.3|108759.3|108881.4|108805.4|108836.3|108737.2|47
1739403420000|2025-02-12 23:37:00|108873.7|108757.7|108846|108730|108880.7|108807|108842.2|108730|45
1739403430000|2025-02-12 23:37:10|108858.2|108742.2|108855.1|108758.1|108879.8|108798.7|108831.3|108739.9|49
1739403440000|2025-02-12 23:37:20|108855.3|108758.2|108842.6|108792.6|108901.4|108793.1|108833.6|108724.2|54
1739403450000|2025-02-12 23:37:30|108867.2|108784.4|108868.3|108786.1|108875.9|108795.6|108825.8|108724.8|53
1739403460000|2025-02-12 23:37:40|108844.3|108794.3|108844.9|108794.9|108874.5|108794.9|108833.9|108746.4|32
1739403470000|2025-02-12 23:37:50|108872.1|108786.6|108876.9|108784.1|108876.9|108799.9|108832.7|108716.7|50
1739403480000|2025-02-12 23:38:00|108866.9|108778.7|108868|108752|108874.9|108795.4|108831|108743.1|45
1739403490000|2025-02-12 23:38:10|108867.9|108751.9|108839.5|108789.5|108876.5|108789.5|108830.8|108719.7|46
1739403500000|2025-02-12 23:38:20|108865.1|108781.2|108839.4|108789.4|108874.2|108798.5|108833.6|108717.6|52
1739403510000|2025-02-12 23:38:30|108865.1|108781.2|108846.2|108730.2|108868.6|108790|108827.8|108723.1|24
1739403520000|2025-02-12 23:38:40|108851.9|108735.9|108867.2|108751.2|108874.2|108801|108832.6|108735.2|55
1739403530000|2025-02-12 23:38:50|108863.9|108747.9|108835.5|108785.5|108877.3|108799.2|108835.5|108735.5|48
1739403540000|2025-02-12 23:39:00|108845.1|108795.1|108848.5|108798.5|108877.4|108800.4|108832.7|108718.7|54
1739403550000|2025-02-12 23:39:10|108864.2|108779.9|108866.3|108770.1|108868.9|108795.2|108839.7|108746.2|16
1739403560000|2025-02-12 23:39:20|108864.1|108760.3|108845.8|108795.8|108876.1|108795.8|108836.3|108738.6|46
1739403570000|2025-02-12 23:39:30|108840.4|108790.4|108867.4|108751.4|108875.2|108797.1|108836.2|108738.7|43
1739403580000|2025-02-12 23:39:40|108871.9|108755.9|108866.5|108750.5|108872.6|108798.5|108841|108735.2|36
1739403590000|2025-02-12 23:39:50|108863.9|108747.9|108837.2|108764.5|108874.2|108797.3|108836.7|108740.6|55
1739403600000|2025-02-12 23:40:00|108861.5|108774|108832.1|108782.1|108878|108799.5|108830|108714|63
1739403610000|2025-02-12 23:40:10|108841|108791|108840.4|108738.7|108870.2|108795.5|108830.3|108738.7|28
1739403620000|2025-02-12 23:40:20|108842.9|108765.9|108865.4|108781.6|108870.1|108789.9|108835.9|108751|17
1739403630000|2025-02-12 23:40:30|108839.9|108789.9|108843.8|108727.8|108865.4|108789.9|108821.9|108727.8|34
1739403640000|2025-02-12 23:40:40|108843.1|108727.1|108870.4|108784.1|108875.3|108792.4|108823.2|108723.1|37
1739403650000|2025-02-12 23:40:50|108867.1|108777.4|108857.7|108741.7|108907.9|108795.9|108834.9|108728.5|50
1739403660000|2025-02-12 23:41:00|108856.5|108740.5|108862.3|108746.3|108876.2|108774.8|108843.1|108727.1|53
1739403670000|2025-02-12 23:41:10|108876.8|108760.8|108853.3|108737.3|108876.8|108792.9|108817.5|108723.5|56
1739403680000|2025-02-12 23:41:20|108848.6|108732.6|108845.8|108729.8|108872.4|108801.6|108827.3|108727.3|60
1739403690000|2025-02-12 23:41:30|108844.4|108728.4|108860.2|108744.2|108871.8|108797.4|108834.8|108727.4|57
1739403700000|2025-02-12 23:41:40|108858.8|108742.8|108837.1|108787.1|108874|108805.9|108836.8|108727.5|55
1739403710000|2025-02-12 23:41:50|108843.9|108793.9|108870.1|108754.1|108870.1|108793.9|108834.6|108723.1|60
1739403720000|2025-02-12 23:42:00|108863.5|108747.5|108846.1|108730.1|108874|108790.1|108829.6|108723.1|56
1739403730000|2025-02-12 23:42:10|108840.3|108724.3|108864.3|108748.3|108864.3|108781.3|108840.3|108724.3|35
1739403740000|2025-02-12 23:42:20|108841.2|108725.2|108867.9|108758.1|108872.7|108796.8|108841.2|108725.2|49
1739403750000|2025-02-12 23:42:30|108839.5|108789.5|108839.1|108723.1|108874|108810.9|108823.2|108723.1|58
1739403760000|2025-02-12 23:42:40|108856.1|108740.1|108845.2|108729.2|108874|108787.4|108823.7|108729.2|61
1739403770000|2025-02-12 23:42:50|108841.2|108725.2|108839.9|108789.9|108874.6|108802|108838|108725.2|44
1739403780000|2025-02-12 23:43:00|108861.5|108790|108833.1|108783.1|108871.8|108792.8|108828|108735|38
1739403790000|2025-02-12 23:43:10|108835.7|108785.7|108845.4|108729.4|108862.7|108797.8|108829.6|108723.6|51
1739403800000|2025-02-12 23:43:20|108853.3|108737.3|108834.1|108784.1|108868.8|108786.9|108828.2|108731.8|48
1739403810000|2025-02-12 23:43:30|108834|108751.5|108858.1|108784.6|108858.1|108787.6|108827.1|108748.7|18
1739403820000|2025-02-12 23:43:40|108860.5|108788.5|108838.4|108788.4|108860.5|108788.5|108838.4|108788.4|2
1739403830000|2025-02-12 23:43:50|108827.4|108777.4|108834.2|108784.2|108860.1|108784.2|108827.4|108743.3|17
1739403840000|2025-02-12 23:44:00|108824.8|108774.8|108859.9|108787.5|108862|108789.8|108824.8|108729.8|21
1739403850000|2025-02-12 23:44:10|108863.1|108792.3|108863.4|108747.4|108863.4|108792.6|108827.4|108742.4|23
1739403860000|2025-02-12 23:44:20|108860.7|108744.7|108857.6|108784.1|108860.7|108786.7|108820.1|108744.7|30
1739403870000|2025-02-12 23:44:30|108834|108784|108857.1|108753.9|108862|108788.8|108821.4|108726.8|39
1739403880000|2025-02-12 23:44:40|108833.2|108783.2|108831|108781|108861.5|108786.5|108820.3|108744.5|21
1739403890000|2025-02-12 23:44:50|108826.6|108776.6|108857|108753.8|108862|108783.8|108823.1|108722.4|34
1739403900000|2025-02-12 23:45:00|108858.4|108785.2|108837.6|108787.6|108859.3|108787.7|108833.3|108753.9|14
1739403910000|2025-02-12 23:45:10|108825.8|108775.8|108852.2|108802.2|108860.2|108802.2|108825.8|108750.5|19
1739403920000|2025-02-12 23:45:20|108858.9|108788.5|108859|108782.4|108859|108802.2|108826.8|108772.8|8
1739403930000|2025-02-12 23:45:30|108859.7|108787.2|108841.2|108791.2|108859.7|108791.2|108838.4|108787.2|3
1739403940000|2025-02-12 23:45:40|108827.9|108777.9|108855.2|108739.2|108861|108783.7|108821.7|108726.8|26
1739403950000|2025-02-12 23:45:50|108857.8|108741.8|108854.1|108778.8|108862|108790.3|108825.9|108741.8|27
1739403960000|2025-02-12 23:46:00|108857.1|108783.3|108855.4|108783.3|108862|108792.8|108833.2|108726.8|18
1739403970000|2025-02-12 23:46:10|108854.3|108773.1|108854|108738|108857.9|108782.2|108846.5|108738|12
1739403980000|2025-02-12 23:46:20|108849.5|108733.5|108851.2|108779.5|108856.6|108781.9|108826.2|108733.5|24
1739403990000|2025-02-12 23:46:30|108851.1|108779.3|108851.5|108748.3|108853.9|108795.8|108845.1|108737.9|32
1739404000000|2025-02-12 23:46:40|108850|108746.8|108845.8|108771.4|108857.1|108784.6|108845.6|108736.6|14
1739404010000|2025-02-12 23:46:50|108843.4|108765.9|108847.5|108773.9|108857.5|108799.6|108842.9|108728.7|30
1739404020000|2025-02-12 23:47:00|108850.1|108777.8|108851.7|108780.3|108851.7|108795.9|108833.7|108717.7|21
1739404030000|2025-02-12 23:47:10|108851.8|108777|108851.7|108735.7|108854.1|108794.5|108841.1|108731.5|26
1739404040000|2025-02-12 23:47:20|108852.7|108781.7|108853.9|108749.7|108856.8|108797.6|108846.5|108744.8|22
1739404050000|2025-02-12 23:47:30|108846.5|108782|108845.1|108761.6|108852.8|108796.5|108845.1|108761.6|9
1739404060000|2025-02-12 23:47:40|108843.3|108764.9|108854.3|108784.1|108857.7|108797.1|108840.7|108726.6|34
1739404070000|2025-02-12 23:47:50|108851|108765.6|108854.3|108784.1|108854.3|108784.1|108834|108748.3|8
1739404080000|2025-02-12 23:48:00|108843.4|108793.4|108850.2|108778.1|108850.7|108796.7|108840|108745.4|14
1739404090000|2025-02-12 23:48:10|108853.5|108779.2|108844.1|108737.5|108853.5|108795|108826.5|108710.5|19
1739404100000|2025-02-12 23:48:20|108846.9|108740.3|108848.7|108778.2|108853.5|108793.6|108840.5|108735.7|26
1739404110000|2025-02-12 23:48:30|108844.2|108758.5|108842.4|108768.8|108854|108773.5|108840|108728.8|19
1739404120000|2025-02-12 23:48:40|108839.7|108764.8|108823.4|108773.4|108847.1|108790|108823.4|108711.5|24
1739404130000|2025-02-12 23:48:50|108811.1|108761.1|108827|108777|108844.7|108777|108811.1|108761.1|8
1739404140000|2025-02-12 23:49:00|108825.3|108775.3|108828.1|108712.1|108845|108790.2|108820.2|108711.2|35
1739404150000|2025-02-12 23:49:10|108828.2|108712.2|108843.6|108773|108846.2|108773|108828.2|108712.2|12
1739404160000|2025-02-12 23:49:20|108837.5|108787.5|108837.8|108764.4|108844.2|108787.5|108826|108710|20
1739404170000|2025-02-12 23:49:30|108814.3|108764.3|108825.5|108775.5|108836.7|108778.8|108814.3|108727|28
1739404180000|2025-02-12 23:49:40|108837.7|108766.7|108833.9|108758.6|108837.7|108776.4|108825.5|108737.8|9
1739404190000|2025-02-12 23:49:50|108834.6|108763.4|108841.8|108758.7|108841.8|108777.9|108813.9|108733.9|11
1739404200000|2025-02-12 23:50:00|108837.5|108735.4|108836.4|108739.2|108846.5|108763.8|108813.8|108735.4|15
1739404210000|2025-02-12 23:50:10|108841.9|108749.4|108846.1|108763.7|108846.1|108763.7|108841.9|108749.4|4
1739404220000|2025-02-12 23:50:20|108841.9|108739|108848.9|108767.4|108851.1|108767.4|108841.6|108739|9
1739404230000|2025-02-12 23:50:30|108844.2|108758.9|108846.6|108761.1|108849.6|108768.1|108840.9|108730.4|15
1739404240000|2025-02-12 23:50:40|108842.8|108760.3|108840|108726.5|108842.8|108760.3|108837.5|108726.5|8
1739404250000|2025-02-12 23:50:50|108822.5|108752.2|108838.9|108753.3|108840.9|108757.3|108822.5|108727.2|7
1739404260000|2025-02-12 23:51:00|108836.9|108738.8|108828|108712|108842.6|108759.9|108817.9|108704.7|20
1739404270000|2025-02-12 23:51:10|108829.4|108713.4|108842.4|108759.7|108842.4|108767.9|108817.9|108713.4|11
1739404280000|2025-02-12 23:51:20|108838.7|108739.1|108841.2|108757.8|108841.2|108766.1|108816.1|108730.2|9
1739404290000|2025-02-12 23:51:30|108816.1|108766.1|108839.8|108758.3|108843.4|108766.1|108816.1|108720.8|11
1739404300000|2025-02-12 23:51:40|108835.6|108752|108809.2|108759.2|108839.6|108759.2|108809.2|108733.2|13
1739404310000|2025-02-12 23:51:50|108834.9|108751|108825.6|108737.8|108841.5|108758.6|108817.5|108721.2|26
1739404320000|2025-02-12 23:52:00|108829.9|108742.6|108832.9|108750.4|108839.5|108751.1|108806|108690|34
1739404330000|2025-02-12 23:52:10|108826.6|108741|108824|108732.1|108836.9|108754.9|108820.3|108713.4|29
1739404340000|2025-02-12 23:52:20|108828.3|108741.9|108831.7|108751.2|108835.6|108754.5|108819.3|108704.3|30
1739404350000|2025-02-12 23:52:30|108827.9|108745.3|108829.5|108737.6|108834.6|108750.5|108827.9|108728.3|7
1739404360000|2025-02-12 23:52:40|108830.2|108746.4|108822.1|108739.2|108830.8|108747.3|108815.4|108719.3|20
1739404370000|2025-02-12 23:52:50|108820.3|108720.3|108826|108744.1|108827.5|108744.1|108815.5|108705.9|19
1739404380000|2025-02-12 23:53:00|108827.7|108725.2|108828.4|108740.4|108828.4|108740.4|108825.9|108725.2|4
1739404390000|2025-02-12 23:53:10|108829.8|108746.4|108829.8|108746.4|108829.8|108746.4|108829.8|108746.4|1
1739404400000|2025-02-12 23:53:20|108819.2|108725.8|108830.7|108744.8|108834.7|108750.2|108806.4|108690.4|19
1739404410000|2025-02-12 23:53:30|108826.1|108740.4|108820|108704|108829.3|108750.1|108806.4|108690.4|19
1739404420000|2025-02-12 23:53:40|108825.5|108744.3|108822.1|108731.6|108833.1|108760.5|108801.6|108685.6|21
1739404430000|2025-02-12 23:53:50|108826.8|108736.8|108820.2|108709.3|108828.7|108754.7|108804.7|108705.2|20
1739404440000|2025-02-12 23:54:00|108823.9|108712.9|108801.8|108685.8|108832.8|108732.1|108791.3|108675.3|18
1739404450000|2025-02-12 23:54:10|108804.8|108688.8|108815.6|108699.6|108819.6|108735.5|108796.3|108680.3|41
1739404460000|2025-02-12 23:54:20|108815.7|108699.7|108812.5|108724.7|108818.7|108733.7|108797.7|108681.7|43
1739404470000|2025-02-12 23:54:30|108816.1|108730.3|108807.7|108691.7|108827.7|108745.3|108797.7|108681.7|40
1739404480000|2025-02-12 23:54:40|108806.4|108690.4|108817.5|108706.5|108822.3|108711.3|108806.4|108690.4|17
1739404490000|2025-02-12 23:54:50|108821.2|108710.2|108822.9|108711.9|108827.5|108716.5|108815.1|108701|14
1739404500000|2025-02-12 23:55:00|108819.2|108708.3|108823.4|108712.5|108828.3|108717.3|108814.5|108701|23
1739404510000|2025-02-12 23:55:10|108821.7|108711.5|108818.9|108708|108826|108739.6|108817.3|108707.9|14
1739404520000|2025-02-12 23:55:20|108792.7|108742.7|108795|108745|108827.3|108750.7|108787.1|108728.1|19
1739404530000|2025-02-12 23:55:30|108789.7|108739.7|108794.5|108698.1|108819.3|108739.7|108761.9|108679.1|25
1739404540000|2025-02-12 23:55:40|108786.3|108698|108787.2|108737.2|108819.1|108740.1|108776|108683.4|42
1739404550000|2025-02-12 23:55:50|108815.7|108723.4|108807.1|108719.1|108819.5|108738|108777.4|108691.1|29
1739404560000|2025-02-12 23:56:00|108799.7|108708|108766.2|108675.3|108799.7|108711.3|108761.3|108675.3|3
1739404570000|2025-02-12 23:56:10|108770.8|108679.9|108776.1|108726.1|108807.5|108726.1|108759|108674.1|31
1739404580000|2025-02-12 23:56:20|108784.7|108691.6|108784.7|108689.3|108784.7|108694.9|108784.7|108687.9|6
1739404590000|2025-02-12 23:56:30|108765.7|108715.7|108764.1|108673.1|108765.7|108715.7|108754.8|108666.5|13
1739404600000|2025-02-12 23:56:40|108788.1|108694.7|108806|108690|108813.4|108697.4|108756.6|108670.1|17
1739404610000|2025-02-12 23:56:50|108809.5|108693.5|108806.3|108690.3|108813.2|108697.2|108799.3|108683.3|16
1739404620000|2025-02-12 23:57:00|108765.7|108678.1|108762.3|108674.7|108765.7|108678.1|108762.3|108674.7|2
1739404630000|2025-02-12 23:57:10|108755.3|108705.3|108760.4|108710.4|108769.2|108711|108753.9|108670.5|13
1739404640000|2025-02-12 23:57:20|108755.2|108705.2|108758.2|108708.2|108760.7|108710.7|108752.1|108702.1|10
1739404650000|2025-02-12 23:57:30|108764.4|108714.4|108733.2|108643.7|108764.6|108714.4|108730|108639.9|33
1739404660000|2025-02-12 23:57:40|108746.4|108648.3|108732.9|108642.5|108746.4|108648.3|108725.3|108637.2|29
1739404670000|2025-02-12 23:57:50|108745.9|108646.7|108751.2|108648.4|108758.5|108651.7|108727.7|108639.8|30
1739404680000|2025-02-12 23:58:00|108735.6|108643.8|108748|108644.9|108758|108649.6|108721.2|108641.4|27
1739404690000|2025-02-12 23:58:10|108742.5|108639.7|108730.2|108643.7|108798.3|108690|108720|108628.7|52
1739404700000|2025-02-12 23:58:20|108750.3|108648.9|108710|108628.7|108791.8|108675.8|108710|108628.7|54
1739404710000|2025-02-12 23:58:30|108791.8|108675.8|108727|108637.5|108791.8|108675.8|108710|108628.7|25
1739404720000|2025-02-12 23:58:40|108743.9|108641.7|108758.2|108669.5|108795.8|108679.8|108724.8|108636.6|17
1739404730000|2025-02-12 23:58:50|108746.4|108653.1|108786.1|108670.1|108792.4|108676.4|108726.5|108624.1|21
1739404740000|2025-02-12 23:59:00|108751.3|108664.9|108709.5|108633.8|108794.7|108678.7|108709.5|108633.8|40
1739404750000|2025-02-12 23:59:10|108724.9|108643.9|108726.3|108643.7|108751.6|108653.5|108708.7|108633|60
1739404760000|2025-02-12 23:59:20|108722.1|108639.5|108721.4|108634.5|108748.5|108649.9|108698.4|108625.5|60
1739404770000|2025-02-12 23:59:30|108694.9|108644.9|108687.2|108637.2|108735.1|108656.5|108684.7|108634.7|64
1739404780000|2025-02-12 23:59:40|108690.1|108640.1|108787.5|108671.5|108790.6|108683.1|108690.1|108629.7|47
1739404790000|2025-02-12 23:59:50|108734|108684|108712.3|108634.5|108801.6|108685.6|108710|108620.3|57
1739404800000|2025-02-13 00:00:00|108715|108639.6|108715|108636.4|108735.4|108642.3|108710.2|108633.5|27
1739404810000|2025-02-13 00:00:10|108730.1|108641.8|108691.1|108641.1|108730.2|108643.4|108688.3|108632.6|25
1739404820000|2025-02-13 00:00:20|108689.1|108639.1|108772.8|108656.8|108772.8|108661.4|108689.1|108604.8|46
1739404830000|2025-02-13 00:00:30|108710|108604.8|108719.6|108628.1|108777.7|108664.7|108710|108604.8|29
1739404840000|2025-02-13 00:00:40|108739.2|108635.7|108722.4|108633|108796.1|108682.6|108714.9|108604.8|47
1739404850000|2025-02-13 00:00:50|108726.7|108676.7|108710.4|108633.3|108729.5|108676.7|108702.8|108620.2|36
1739404860000|2025-02-13 00:01:00|108707.8|108625|108700.9|108618.2|108725|108650|108700.9|108618.2|35
1739404870000|2025-02-13 00:01:10|108703.7|108622.4|108714.1|108632.8|108773.8|108657.8|108695.8|108598.8|58
1739404880000|2025-02-13 00:01:20|108716.1|108636.4|108772.1|108656.1|108781.8|108665.8|108699.4|108617.4|41
1739404890000|2025-02-13 00:01:30|108768.6|108652.6|108784.2|108668.2|108795.2|108679.2|108710.8|108652.6|16
1739404900000|2025-02-13 00:01:40|108788.5|108672.5|108739.4|108651.5|108794.6|108678.6|108728.8|108632.6|45
1739404910000|2025-02-13 00:01:50|108736.5|108648.9|108768.2|108652.2|108778.3|108662.3|108700|108589.6|60
1739404920000|2025-02-13 00:02:00|108700|108589.6|108700|108584.5|108779.6|108663.6|108700|108584.5|57
1739404930000|2025-02-13 00:02:10|108720.3|108628.3|108684.2|108634.2|108757.8|108641.8|108680|108579.4|43
1739404940000|2025-02-13 00:02:20|108689.1|108639.1|108788.1|108672.1|108788.1|108672.1|108685|108628.2|28
1739404950000|2025-02-13 00:02:30|108791.7|108712|108774.6|108658.6|108792.7|108714.1|108774|108658|26
1739404960000|2025-02-13 00:02:40|108776.7|108660.7|108791.6|108702.2|108798|108713|108773.3|108657.3|25
1739404970000|2025-02-13 00:02:50|108794.2|108704.9|108796.1|108706.7|108811.8|108715|108791.5|108695.8|22
1739404980000|2025-02-13 00:03:00|108799|108709.7|108792.4|108701.4|108812.4|108710.1|108788.1|108695.1|38
1739404990000|2025-02-13 00:03:10|108795.3|108704.3|108795.5|108704.5|108797.7|108706.6|108787.3|108696.3|39
1739405000000|2025-02-13 00:03:20|108796.5|108705.5|108790.3|108701|108796.5|108705.5|108783.6|108694.3|40
1739405010000|2025-02-13 00:03:30|108792.1|108702.8|108791.3|108701.9|108796.9|108707.6|108787.1|108697.7|51
1739405020000|2025-02-13 00:03:40|108790.4|108701.1|108792|108702.7|108793.1|108703.8|108785.7|108696.3|35
1739405030000|2025-02-13 00:03:50|108789.5|108700.1|108787.1|108696.1|108791.5|108702.2|108783.1|108693.7|29
1739405040000|2025-02-13 00:04:00|108790.1|108699.1|108783.7|108694.4|108790.6|108699.5|108780.7|108690.8|32
1739405050000|2025-02-13 00:04:10|108785.9|108696.6|108789.3|108701.6|108809|108701.9|108780.9|108691.5|20
1739405060000|2025-02-13 00:04:20|108802.4|108686.4|108781.1|108693.5|108802.4|108697.4|108781.1|108686.4|4
1739405070000|2025-02-13 00:04:30|108782.8|108689.7|108746.5|108696.5|108787.1|108700.4|108744|108688.1|24
1739405080000|2025-02-13 00:04:40|108741.8|108691.8|108742.9|108692.9|108782.1|108700|108741.8|108688.2|31
1739405090000|2025-02-13 00:04:50|108747.2|108697.2|108745.9|108695.9|108781.1|108709.7|108740.5|108687.9|49
1739405100000|2025-02-13 00:05:00|108748.5|108698.5|108750.1|108700.1|108784.9|108706.7|108742.6|108692|22
1739405110000|2025-02-13 00:05:10|108747.5|108697.5|108745.2|108695.2|108784.4|108702.1|108740.5|108690.5|37
1739405120000|2025-02-13 00:05:20|108748.7|108698.7|108743.5|108693.5|108751|108701|108740|108690|25
1739405130000|2025-02-13 00:05:30|108746.9|108696.9|108754.6|108704.6|108754.6|108704.6|108741.7|108691.7|22
1739405140000|2025-02-13 00:05:40|108746.4|108696.4|108757|108707|108807.8|108709.7|108744.9|108691.7|21
1739405150000|2025-02-13 00:05:50|108759.8|108709.8|108752.7|108702.7|108794|108713.7|108749.1|108699.1|17
1739405160000|2025-02-13 00:06:00|108755.3|108705.3|108753.1|108703.1|108792.8|108708.7|108749|108699|24
1739405170000|2025-02-13 00:06:10|108756.7|108706.7|108748.7|108698.7|108756.7|108706.7|108744.1|108694.1|16
1739405180000|2025-02-13 00:06:20|108749.6|108699.6|108737.9|108621.9|108789|108700.4|108728.6|108612.6|36
1739405190000|2025-02-13 00:06:30|108750.3|108634.3|108746.8|108630.8|108753.9|108637.9|108727|108611|36
1739405200000|2025-02-13 00:06:40|108736|108620|108736.1|108620.1|108750.4|108634.4|108723.3|108607.3|24
1739405210000|2025-02-13 00:06:50|108736.6|108620.6|108735.6|108619.6|108746.6|108630.6|108724.3|108608.3|15
1739405220000|2025-02-13 00:07:00|108735|108619|108738.6|108622.6|108748.5|108632.5|108725.6|108609.6|17
1739405230000|2025-02-13 00:07:10|108738.3|108622.3|108749.9|108633.9|108750.9|108634.9|108728.6|108612.6|27
1739405240000|2025-02-13 00:07:20|108750.3|108634.3|108739|108623|108750.3|108634.3|108733.4|108617.4|19
1739405250000|2025-02-13 00:07:30|108738.5|108622.5|108733.5|108617.5|108744.3|108628.3|108729.6|108613.6|15
1739405260000|2025-02-13 00:07:40|108732.4|108616.4|108732.5|108616.5|108733.4|108617.4|108731.8|108615.8|8
1739405270000|2025-02-13 00:07:50|108732.9|108616.9|108732.9|108616.9|108741.8|108625.8|108731.1|108615.1|13
1739405280000|2025-02-13 00:08:00|108733.5|108617.5|108733.9|108617.9|108735.3|108619.3|108732.5|108616.5|8
1739405290000|2025-02-13 00:08:10|108733.8|108617.8|108737.7|108621.7|108737.7|108621.7|108720.5|108604.5|11
1739405300000|2025-02-13 00:08:20|108738|108622|108724.5|108608.5|108745.4|108629.4|108724.5|108608.5|15
1739405310000|2025-02-13 00:08:30|108724.7|108608.7|108724.2|108608.2|108725.4|108609.4|108724.2|108608.2|9
1739405320000|2025-02-13 00:08:40|108724.1|108608.1|108726.1|108610.1|108727.5|108611.5|108724|108608|8
1739405330000|2025-02-13 00:08:50|108726|108610|108735.6|108619.6|108739.8|108623.8|108725.5|108609.5|21
1739405340000|2025-02-13 00:09:00|108733.1|108617.1|108724.4|108608.4|108733.1|108617.1|108723.7|108607.7|9
1739405350000|2025-02-13 00:09:10|108724.8|108608.8|108740.9|108624.9|108740.9|108624.9|108724.8|108608.8|9
1739405360000|2025-02-13 00:09:20|108729.1|108613.1|108737.6|108621.6|108741.9|108625.9|108725.7|108609.7|21
1739405370000|2025-02-13 00:09:30|108740|108624|108745.7|108629.7|108745.7|108629.7|108730.8|108614.8|16
1739405380000|2025-02-13 00:09:40|108746.5|108630.5|108755.6|108639.6|108757.8|108641.8|108728.5|108612.5|12
1739405390000|2025-02-13 00:09:50|108756.1|108640.1|108763.4|108647.4|108773.7|108657.7|108743.3|108627.3|13
1739405400000|2025-02-13 00:10:00|108758.3|108642.3|108789.8|108673.8|108789.8|108673.8|108758.3|108642.3|8
1739405410000|2025-02-13 00:10:10|108783.7|108667.7|108779.9|108663.9|108785.9|108669.9|108779.9|108663.9|10
1739405420000|2025-02-13 00:10:20|108791.1|108675.1|108785.1|108669.1|108792.3|108676.3|108772.3|108656.3|19
1739405430000|2025-02-13 00:10:30|108775.1|108659.1|108776.8|108660.8|108788.6|108672.6|108770.8|108654.8|23
1739405440000|2025-02-13 00:10:40|108779|108663|108774|108658|108788.1|108672.1|108774|108658|14
1739405450000|2025-02-13 00:10:50|108782.8|108666.8|108784.1|108668.1|108789.2|108673.2|108773|108657|27
1739405460000|2025-02-13 00:11:00|108786.9|108670.9|108776.2|108660.2|108788.5|108672.5|108773.8|108657.8|17
1739405470000|2025-02-13 00:11:10|108777.5|108661.5|108779.3|108663.3|108780.7|108664.7|108774.6|108658.6|9
1739405480000|2025-02-13 00:11:20|108778.7|108662.7|108778.3|108662.3|108787.6|108671.6|108777.1|108661.1|12
1739405490000|2025-02-13 00:11:30|108779.3|108663.3|108785.2|108669.2|108785.7|108669.7|108771.8|108655.8|12
1739405500000|2025-02-13 00:11:40|108781.4|108665.4|108775.9|108659.9|108787.5|108671.5|108774.9|108658.9|14
1739405510000|2025-02-13 00:11:50|108774.3|108658.3|108784.4|108668.4|108784.4|108668.4|108765.7|108649.7|10
1739405520000|2025-02-13 00:12:00|108778.4|108662.4|108780|108664|108790.7|108674.7|108778.4|108662.4|12
1739405530000|2025-02-13 00:12:10|108780.7|108664.7|108784.3|108668.3|108786.4|108670.4|108779.9|108663.9|10
1739405540000|2025-02-13 00:12:20|108779.9|108663.9|108770.5|108654.5|108781.8|108665.8|108770.5|108654.5|10
1739405550000|2025-02-13 00:12:30|108778.7|108662.7|108782.6|108666.6|108791.3|108675.3|108777.3|108661.3|10
1739405560000|2025-02-13 00:12:40|108779.9|108663.9|108776.7|108660.7|108784.7|108668.7|108776.2|108660.2|10
1739405570000|2025-02-13 00:12:50|108793|108677|108778.5|108662.5|108793|108677|108776.2|108660.2|12
1739405580000|2025-02-13 00:13:00|108777.9|108661.9|108775.3|108659.3|108777.9|108661.9|108775.2|108659.2|8
1739405590000|2025-02-13 00:13:10|108778.5|108662.5|108781.7|108665.7|108781.7|108665.7|108766.6|108650.6|11
1739405600000|2025-02-13 00:13:20|108782.8|108666.8|108784.2|108668.2|108784.6|108668.6|108776.7|108660.7|9
1739405610000|2025-02-13 00:13:30|108783.2|108667.2|108780.2|108664.2|108793.6|108677.6|108773.3|108657.3|19
1739405620000|2025-02-13 00:13:40|108791.2|108675.2|108782.8|108666.8|108795.2|108679.2|108771.9|108655.9|15
1739405630000|2025-02-13 00:13:50|108784|108668|108779.6|108663.6|108799|108683|108773.9|108657.9|11
1739405640000|2025-02-13 00:14:00|108774.7|108658.7|108776.9|108660.9|108787.5|108671.5|108774.7|108658.7|12
1739405650000|2025-02-13 00:14:10|108787.5|108671.5|108781|108665|108787.5|108671.5|108771.8|108655.8|13
1739405660000|2025-02-13 00:14:20|108782|108666|108776|108660|108782|108666|108770|108654|12
1739405670000|2025-02-13 00:14:30|108776.1|108660.1|108775.8|108659.8|108776.4|108660.4|108773|108657|8
1739405680000|2025-02-13 00:14:40|108775.6|108659.6|108776.1|108660.1|108776.9|108660.9|108775.6|108659.6|8
1739405690000|2025-02-13 00:14:50|108776.2|108660.2|108777|108661|108777|108661|108775.8|108659.8|7
1739405700000|2025-02-13 00:15:00|108776.7|108660.7|108776.8|108660.8|108777.1|108661.1|108774|108658|8
1739405710000|2025-02-13 00:15:10|108776.2|108660.2|108780.8|108664.8|108793.1|108677.1|108776.2|108660.2|8
1739405720000|2025-02-13 00:15:20|108780.5|108664.5|108776.5|108660.5|108791.6|108675.6|108775.6|108659.6|8
1739405730000|2025-02-13 00:15:30|108776.8|108660.8|108776.8|108660.8|108776.9|108660.9|108776.6|108660.6|4
1739405740000|2025-02-13 00:15:40|108776.5|108660.5|108778.4|108662.4|108778.4|108662.4|108776.1|108660.1|8
1739405750000|2025-02-13 00:15:50|108776.3|108660.3|108775.4|108659.4|108779.6|108663.6|108775.3|108659.3|10
1739405760000|2025-02-13 00:16:00|108775.5|108659.5|108769.5|108653.5|108789.2|108673.2|108768.4|108652.4|13
1739405770000|2025-02-13 00:16:10|108769.6|108653.6|108773.1|108657.1|108780.3|108664.3|108769.1|108653.1|11
1739405780000|2025-02-13 00:16:20|108772.6|108656.6|108773.7|108657.7|108773.7|108657.7|108772.6|108656.6|8
1739405790000|2025-02-13 00:16:30|108772.9|108656.9|108771.4|108655.4|108776.7|108660.7|108769.1|108653.1|9
1739405800000|2025-02-13 00:16:40|108773.2|108657.2|108780.9|108664.9|108783.5|108667.5|108770.6|108654.6|10
1739405810000|2025-02-13 00:16:50|108781|108665|108772.4|108656.4|108782.3|108666.3|108769.2|108653.2|16
1739405820000|2025-02-13 00:17:00|108782.6|108666.6|108772|108656|108782.6|108666.6|108771.8|108655.8|12
1739405830000|2025-02-13 00:17:10|108771.2|108655.2|108773.9|108657.9|108792|108676|108771.2|108655.2|15
1739405840000|2025-02-13 00:17:20|108781.1|108665.1|108767|108651|108781.2|108665.2|108767|108651|6
1739405850000|2025-02-13 00:17:30|108778|108662|108771.3|108655.3|108790.5|108674.5|108766|108650|4
1739405860000|2025-02-13 00:17:40|108774.5|108658.5|108774.2|108658.2|108788.9|108672.9|108773.7|108657.7|12
1739405870000|2025-02-13 00:17:50|108774.3|108658.3|108774.9|108658.9|108792|108676|108774.2|108658.2|9
1739405880000|2025-02-13 00:18:00|108782.7|108666.7|108779.3|108663.3|108782.7|108666.7|108777.1|108661.1|11
1739405890000|2025-02-13 00:18:10|108779.1|108663.1|108777|108661|108788.8|108672.8|108777|108661|13
1739405900000|2025-02-13 00:18:20|108777.5|108661.5|108790.1|108674.1|108808.7|108692.7|108776.4|108660.4|15
1739405910000|2025-02-13 00:18:30|108792.4|108676.4|108787.3|108671.3|108806.1|108690.1|108783.8|108667.8|14
1739405920000|2025-02-13 00:18:40|108786.7|108670.7|108797.9|108681.9|108801.1|108685.1|108786.2|108670.2|11
1739405930000|2025-02-13 00:18:50|108797.7|108681.7|108798.7|108682.7|108813.2|108697.2|108791|108675|13
1739405940000|2025-02-13 00:19:00|108798|108682|108794.3|108678.3|108798|108682|108787.6|108671.6|11
1739405950000|2025-02-13 00:19:10|108796.9|108680.9|108796.1|108680.1|108796.9|108680.9|108796.1|108680.1|9
1739405960000|2025-02-13 00:19:20|108795.9|108679.9|108794.4|108678.4|108795.9|108679.9|108794.4|108678.4|6
1739405970000|2025-02-13 00:19:30|108786|108670|108793.2|108677.2|108810.4|108694.4|108786|108670|14
1739405980000|2025-02-13 00:19:40|108800.2|108684.2|108770.6|108654.6|108800.9|108684.9|108769.4|108653.4|10
1739405990000|2025-02-13 00:19:50|108779.8|108663.8|108772.7|108660.8|108798|108693.1|108770.3|108657.5|50
1739406000000|2025-02-13 00:20:00|108767|108655.2|108779.2|108663.2|108783.4|108702.4|108735.9|108655.2|58
1739406010000|2025-02-13 00:20:10|108774.4|108658.4|108770.7|108664.8|108783.4|108700.6|108766.8|108656|52
1739406020000|2025-02-13 00:20:20|108772.7|108666.8|108765.7|108656.1|108779.8|108712.5|108757.3|108644.1|67
1739406030000|2025-02-13 00:20:30|108771.1|108661.5|108770.4|108665.4|108778.3|108695.6|108758.6|108651.1|57
1739406040000|2025-02-13 00:20:40|108767.6|108662.6|108775|108664.3|108779.3|108695.4|108755|108646|58
1739406050000|2025-02-13 00:20:50|108772.2|108661.5|108777.1|108663.2|108782.7|108696.6|108736.6|108648.4|69
1739406060000|2025-02-13 00:21:00|108776.1|108662.3|108781.9|108708.4|108792|108708.4|108769.9|108656|58
1739406070000|2025-02-13 00:21:10|108786.1|108671.1|108789.9|108718.4|108791.6|108741.6|108774.7|108669.5|45
1739406080000|2025-02-13 00:21:20|108790.7|108713.3|108795.6|108714.4|108808.6|108737.9|108780.7|108686.1|30
1739406090000|2025-02-13 00:21:30|108790.9|108713.4|108808.2|108692.2|108808.2|108732.4|108780|108686.7|38
1739406100000|2025-02-13 00:21:40|108787.4|108737.4|108789.7|108716.5|108805.2|108737.9|108781.9|108688.4|35
1739406110000|2025-02-13 00:21:50|108810.7|108694.7|108817.8|108701.8|108819|108733.5|108772.3|108690.3|28
1739406120000|2025-02-13 00:22:00|108793.2|108743.2|108816.2|108700.2|108816.2|108743.6|108771.6|108699.6|33
1739406130000|2025-02-13 00:22:10|108781.3|108731.3|108782.2|108732.2|108790.6|108736.7|108777|108716|31
1739406140000|2025-02-13 00:22:20|108782.5|108732.5|108782.3|108732.3|108813.2|108737.2|108777.7|108697|30
1739406150000|2025-02-13 00:22:30|108779.6|108729.6|108781.4|108731.4|108788.4|108734.9|108775.4|108717.6|33
1739406160000|2025-02-13 00:22:40|108769.2|108719.2|108814.6|108698.6|108814.6|108738.9|108767.7|108698.6|39
1739406170000|2025-02-13 00:22:50|108813.2|108697.2|108782.5|108732.5|108813.2|108736.7|108777.7|108696.9|34
1739406180000|2025-02-13 00:23:00|108787.1|108737.1|108769.1|108719.1|108790.8|108738.3|108758.7|108708.7|26
1739406190000|2025-02-13 00:23:10|108772.8|108722.8|108768.8|108718.8|108772.8|108722.8|108764.1|108714.1|14
1739406200000|2025-02-13 00:23:20|108761.8|108711.8|108767.7|108717.7|108773.2|108723.2|108761.8|108711.8|9
1739406210000|2025-02-13 00:23:30|108769.9|108719.9|108762.4|108712.4|108810.2|108721.2|108753.8|108694.2|17
1739406220000|2025-02-13 00:23:40|108763|108713|108810.2|108694.2|108810.2|108716.2|108752.3|108694.2|22
1739406230000|2025-02-13 00:23:50|108755.2|108705.2|108764.3|108714.3|108765.3|108715.3|108752.7|108702.7|47
1739406240000|2025-02-13 00:24:00|108759.5|108709.5|108803.2|108687.2|108818.5|108715.7|108753.1|108662.1|34
1739406250000|2025-02-13 00:24:10|108811.4|108695.4|108772.5|108678.6|108821.8|108705.8|108742.9|108646.3|60
1739406260000|2025-02-13 00:24:20|108769.4|108653.4|108719.5|108669.5|108774.2|108681.3|108706.3|108636.1|54
1739406270000|2025-02-13 00:24:30|108716.7|108666.7|108754.2|108676.1|108783.1|108682.9|108711.3|108634.1|45
1739406280000|2025-02-13 00:24:40|108757.5|108680.9|108727.4|108677.4|108768.8|108680.9|108719.3|108635.7|57
1739406290000|2025-02-13 00:24:50|108730.8|108680.8|108740.2|108690.2|108740.2|108690.2|108727.9|108677.9|10
1739406300000|2025-02-13 00:25:00|108768.5|108683.2|108761.1|108689.8|108768.7|108702.3|108738.4|108681.7|33
1739406310000|2025-02-13 00:25:10|108763|108685.1|108763.6|108693.4|108767.2|108708.7|108753.5|108681.3|38
1739406320000|2025-02-13 00:25:20|108763.7|108691.8|108779.7|108663.7|108779.7|108707.5|108753.9|108661.4|49
1739406330000|2025-02-13 00:25:30|108779.8|108663.8|108765.2|108687.9|108779.8|108709.5|108755.1|108663.8|37
1739406340000|2025-02-13 00:25:40|108761.6|108690.9|108764.4|108691|108768|108707.4|108754.3|108682.4|35
1739406350000|2025-02-13 00:25:50|108768.1|108689|108755.8|108682.8|108779.7|108697.1|108737.2|108662|29
1739406360000|2025-02-13 00:26:00|108756.7|108680|108749.7|108672|108763.6|108700.3|108745.6|108644.2|24
1739406370000|2025-02-13 00:26:10|108748.8|108674.2|108748.4|108673.5|108751.8|108678.7|108745.9|108668.3|36
1739406380000|2025-02-13 00:26:20|108748.5|108671.6|108746|108674|108748.6|108677.5|108741.7|108663.9|32
1739406390000|2025-02-13 00:26:30|108742.6|108667|108744.1|108670.2|108747.3|108675.3|108740.3|108664.1|41
1739406400000|2025-02-13 00:26:40|108740.5|108666.1|108744.8|108628.8|108760.3|108684.8|108706.5|108628.6|37
1739406410000|2025-02-13 00:26:50|108730.5|108653.4|108722.1|108643.1|108731.9|108656|108695.7|108641.2|38
1739406420000|2025-02-13 00:27:00|108725.7|108647.6|108727.5|108652.4|108727.5|108666.1|108692.4|108641.6|40
1739406430000|2025-02-13 00:27:10|108728.3|108645|108727.7|108655.2|108730.9|108660.1|108723|108644.8|37
1739406440000|2025-02-13 00:27:20|108728.9|108651.5|108711.7|108630.2|108743.3|108655.8|108697.1|108607.1|63
1739406450000|2025-02-13 00:27:30|108675.7|108625.7|108709.9|108629.5|108726.9|108651.1|108674.7|108601.1|62
1739406460000|2025-02-13 00:27:40|108709.8|108633.1|108706.9|108633.7|108726.7|108637.3|108677.6|108607.2|60
1739406470000|2025-02-13 00:27:50|108710.1|108629.7|108709.4|108631.6|108729.4|108642.6|108682.4|108607.2|61
1739406480000|2025-02-13 00:28:00|108713|108632.5|108715.9|108641.2|108738.5|108648.5|108686.6|108614.1|42
1739406490000|2025-02-13 00:28:10|108715.3|108635.7|108713.8|108640.9|108717.1|108644.2|108708.3|108631.5|30
1739406500000|2025-02-13 00:28:20|108714.9|108633.4|108713.8|108639.8|108714.9|108640.5|108709.3|108631.1|36
1739406510000|2025-02-13 00:28:30|108713.9|108633|108710.1|108634.4|108718|108642.8|108710.1|108632.1|18
1739406520000|2025-02-13 00:28:40|108713.7|108640.8|108712.8|108640.7|108716.1|108654.1|108703.4|108632.4|30
1739406530000|2025-02-13 00:28:50|108712.2|108637.9|108713.2|108637.4|108714.3|108640.2|108707.8|108630.5|28
1739406540000|2025-02-13 00:29:00|108710.6|108633|108717.9|108637.1|108720|108641.2|108689.8|108630.2|33
1739406550000|2025-02-13 00:29:10|108717.1|108604.5|108716.4|108635.7|108727.4|108649.6|108683.6|108604.5|38
1739406560000|2025-02-13 00:29:20|108716.1|108637.2|108716.8|108638.5|108717.2|108640.2|108712|108631.3|31
1739406570000|2025-02-13 00:29:30|108714.2|108632.6|108715.6|108636.8|108717.2|108641.1|108710.4|108631.1|29
1739406580000|2025-02-13 00:29:40|108712|108634|108729.2|108613.2|108731.6|108645.7|108709.9|108611.5|23
1739406590000|2025-02-13 00:29:50|108715.6|108640.4|108735.3|108662.7|108737|108687|108712.1|108633.9|29
1739406600000|2025-02-13 00:30:00|108737|108663.3|108740.9|108624.9|108742.2|108690.8|108728|108624.9|25
1739406610000|2025-02-13 00:30:10|108728.3|108657.4|108717.8|108667.8|108730.4|108670|108714.5|108651.6|33
1739406620000|2025-02-13 00:30:20|108718.1|108668.1|108728.7|108656.9|108733.9|108672.1|108718.1|108651.5|43
1739406630000|2025-02-13 00:30:30|108720.1|108670.1|108728.2|108652.7|108747.8|108670.1|108696|108621.7|40
1739406640000|2025-02-13 00:30:40|108725.7|108649.3|108707.1|108657.1|108748.1|108658.8|108706|108631.1|33
1739406650000|2025-02-13 00:30:50|108707.8|108657.8|108727.9|108652.2|108732.5|108660.4|108699.8|108630.3|45
1739406660000|2025-02-13 00:31:00|108731.6|108657.9|108730|108654.2|108738.7|108688.7|108705.7|108651.4|50
1739406670000|2025-02-13 00:31:10|108733.7|108659.9|108740.1|108667.8|108745.5|108670.9|108733.7|108659.9|30
1739406680000|2025-02-13 00:31:20|108740.3|108665.1|108716.1|108666.1|108765.5|108686.3|108704.2|108649.2|22
1739406690000|2025-02-13 00:31:30|108710.6|108660.6|108709.6|108659.6|108716|108666|108703.6|108653.6|41
1739406700000|2025-02-13 00:31:40|108711.6|108661.6|108734.8|108661.8|108734.9|108663.3|108702.2|108652.2|44
1739406710000|2025-02-13 00:31:50|108708.6|108660.2|108711.9|108661.9|108734.2|108679.2|108702.4|108652.4|47
1739406720000|2025-02-13 00:32:00|108706.6|108656.6|108737.8|108665.1|108764.9|108682|108703.6|108636.9|38
1739406730000|2025-02-13 00:32:10|108739|108662.7|108739.8|108664.9|108739.9|108669.3|108734.8|108660.3|24
1739406740000|2025-02-13 00:32:20|108740|108664.7|108738|108666.9|108741.9|108668.6|108708.8|108658.8|32
1739406750000|2025-02-13 00:32:30|108734.5|108664.9|108711|108661|108744.3|108687.2|108706.4|108650.8|50
1739406760000|2025-02-13 00:32:40|108736|108664.6|108747.4|108631.4|108751.6|108687.8|108700.6|108631.4|41
1739406770000|2025-02-13 00:32:50|108748.5|108632.5|108747.2|108631.2|108756.3|108674.1|108700.2|108631.2|39
1739406780000|2025-02-13 00:33:00|108757.6|108641.6|108731.5|108659.6|108757.6|108672.1|108705.4|108628.3|40
1739406790000|2025-02-13 00:33:10|108720.6|108660.6|108736.4|108660|108736.4|108672|108701|108651|39
1739406800000|2025-02-13 00:33:20|108731.4|108660.7|108734.1|108661.5|108735.3|108676.3|108720|108654.8|36
1739406810000|2025-02-13 00:33:30|108722.9|108672.9|108724.1|108674.1|108739.2|108675.7|108722.5|108654.5|49
1739406820000|2025-02-13 00:33:40|108732.9|108655.9|108734.8|108664.1|108737.9|108687.9|108709.7|108654.6|46
1739406830000|2025-02-13 00:33:50|108731|108659.4|108707.5|108657.5|108734.8|108663.5|108700.8|108650.8|52
1739406840000|2025-02-13 00:34:00|108707.7|108657.7|108731.3|108660.6|108731.4|108670.2|108701.4|108651.4|39
1739406850000|2025-02-13 00:34:10|108731|108657.1|108720.8|108670.8|108732.3|108676.8|108718|108656.8|18
1739406860000|2025-02-13 00:34:20|108720.4|108670.4|108723.2|108673.2|108723.2|108673.2|108720.4|108670.4|4
1739406870000|2025-02-13 00:34:30|108723.3|108673.3|108727|108653.3|108732.2|108676.6|108721.8|108653.3|16
1739406880000|2025-02-13 00:34:40|108730.4|108659.3|108727.4|108655.5|108733.8|108673.5|108719.2|108650.6|52
1739406890000|2025-02-13 00:34:50|108730.9|108659.4|108725.5|108675.5|108738.3|108688.3|108720|108653|43
1739406900000|2025-02-13 00:35:00|108731|108658.5|108736.4|108665.2|108736.4|108676.8|108723.5|108655.6|48
1739406910000|2025-02-13 00:35:10|108724|108674|108730.9|108658.3|108734.6|108676.3|108722.4|108652.4|44
1739406920000|2025-02-13 00:35:20|108721.5|108671.5|108732.3|108661.2|108732.4|108673.7|108717.3|108653.2|37
1739406930000|2025-02-13 00:35:30|108728.9|108656.5|108726.4|108676.4|108741.8|108683|108722.8|108653|50
1739406940000|2025-02-13 00:35:40|108726.5|108676.5|108730.2|108657.7|108735.2|108676.6|108725.4|108654.9|49
1739406950000|2025-02-13 00:35:50|108726.7|108653.3|108736.5|108686.5|108744.2|108686.5|108716.9|108653.3|50
1739406960000|2025-02-13 00:36:00|108743.9|108673|108733.6|108662.3|108743.9|108674.7|108719.8|108653.9|48
1739406970000|2025-02-13 00:36:10|108729.8|108659.2|108721.9|108671.9|108735.5|108674.6|108721.9|108652.9|50
1739406980000|2025-02-13 00:36:20|108731.7|108660.3|108733|108661.8|108734.2|108674.6|108721.5|108652.2|51
1739406990000|2025-02-13 00:36:30|108729.3|108657.6|108722|108672|108748.3|108672.2|108721.5|108630.4|22
1739407000000|2025-02-13 00:36:40|108722.1|108672.1|108730.2|108660.1|108732.5|108673.1|108717.3|108653.8|43
1739407010000|2025-02-13 00:36:50|108722.2|108672.2|108721|108671|108735|108685|108717|108653.5|47
1739407020000|2025-02-13 00:37:00|108728.8|108656.1|108731.3|108660.9|108732.6|108677|108718|108656|17
1739407030000|2025-02-13 00:37:10|108722.9|108672.9|108722.8|108672.8|108723.6|108673.6|108722.8|108672.8|6
1739407040000|2025-02-13 00:37:20|108723.4|108673.4|108736|108664.8|108754.6|108677.1|108722|108635.5|32
1739407050000|2025-02-13 00:37:30|108728.1|108678.1|108729.4|108657.8|108736.2|108678.3|108722.2|108652.4|41
1739407060000|2025-02-13 00:37:40|108725|108653.5|108731|108659.1|108738.2|108688.2|108702.1|108647.8|47
1739407070000|2025-02-13 00:37:50|108728.2|108656.5|108734.8|108661.8|108735.8|108664.6|108727.8|108652.9|43
1739407080000|2025-02-13 00:38:00|108731.2|108656.4|108726.2|108610.2|108751.8|108686.6|108701|108610.2|50
1739407090000|2025-02-13 00:38:10|108725.5|108609.5|108739.2|108623.2|108739.5|108623.5|108713.2|108597.2|21
1739407100000|2025-02-13 00:38:20|108738.9|108622.9|108738.2|108622.2|108758.5|108642.5|108731.5|108615.5|8
1739407110000|2025-02-13 00:38:30|108730.1|108614.1|108737|108621|108739.8|108623.8|108730.1|108614.1|10
1739407120000|2025-02-13 00:38:40|108736.2|108620.2|108737.5|108621.5|108737.5|108621.5|108736.2|108620.2|5
1739407130000|2025-02-13 00:38:50|108736.8|108620.8|108724.3|108608.3|108738.9|108622.9|108724.3|108608.3|14
1739407140000|2025-02-13 00:39:00|108730.2|108614.2|108722.4|108606.4|108730.8|108614.8|108721.5|108605.5|12
1739407150000|2025-02-13 00:39:10|108731.4|108615.4|108724.5|108608.5|108733.4|108617.4|108721.2|108605.2|14
1739407160000|2025-02-13 00:39:20|108724.2|108608.2|108723.2|108607.2|108732.2|108616.2|108722.6|108606.6|12
1739407170000|2025-02-13 00:39:30|108732.6|108616.6|108727.5|108625.6|108749.5|108633.5|108719.7|108603.7|31
1739407180000|2025-02-13 00:39:40|108725.3|108609.3|108713|108631.3|108731.2|108637.9|108713|108604.7|27
1739407190000|2025-02-13 00:39:50|108717.7|108640.8|108709|108659|108722.4|108659|108699.8|108613.2|31
1739407200000|2025-02-13 00:40:00|108714.4|108629.1|108688.3|108638.3|108714.4|108661.6|108688.3|108626.3|43
1739407210000|2025-02-13 00:40:10|108703.1|108632.1|108690.2|108640.2|108707.6|108657.6|108686.4|108632|48
1739407220000|2025-02-13 00:40:20|108693.6|108643.6|108687.7|108637.7|108750.2|108656.4|108681.2|108580.8|47
1739407230000|2025-02-13 00:40:30|108701.1|108651.1|108748|108632|108748|108653|108680.8|108622.4|54
1739407240000|2025-02-13 00:40:40|108736.8|108620.8|108681.9|108631.9|108740.3|108641.5|108670.4|108602.5|41
1739407250000|2025-02-13 00:40:50|108683.7|108633.7|108713.7|108639.2|108717.3|108653.1|108683.7|108633.7|31
1739407260000|2025-02-13 00:41:00|108710.7|108637.9|108713.3|108643|108714.1|108643|108685.3|108633.2|37
1739407270000|2025-02-13 00:41:10|108709.7|108634.5|108713.8|108640.1|108718.5|108654.8|108681|108631|57
1739407280000|2025-02-13 00:41:20|108700.9|108650.9|108695.2|108645.2|108740.8|108671.4|108690.2|108619.7|57
1739407290000|2025-02-13 00:41:30|108696.8|108646.8|108723.1|108614.5|108735.5|108657.9|108684|108613.9|43
1739407300000|2025-02-13 00:41:40|108725.8|108617.2|108690.9|108640.9|108740.2|108652.7|108670.2|108610.3|51
1739407310000|2025-02-13 00:41:50|108688.3|108638.3|108741.4|108625.4|108745.2|108648.7|108678.1|108620.6|49
1739407320000|2025-02-13 00:42:00|108740.7|108624.7|108715|108607.9|108745.2|108658.5|108674.4|108602|47
1739407330000|2025-02-13 00:42:10|108717.2|108610.1|108665.5|108615.5|108717.4|108649.3|108665.4|108604.5|54
1739407340000|2025-02-13 00:42:20|108677.3|108627.3|108681.8|108631.8|108707.1|108647.6|108666.2|108607.8|30
1739407350000|2025-02-13 00:42:30|108680.5|108630.5|108676.3|108606.3|108696.5|108646.5|108663.2|108606.3|43
1739407360000|2025-02-13 00:42:40|108679.1|108629.1|108674.7|108624.7|108684.5|108634.5|108662.1|108605.3|37
1739407370000|2025-02-13 00:42:50|108679.4|108629.4|108683.2|108633.2|108683.2|108633.2|108660.7|108610.7|13
1739407380000|2025-02-13 00:43:00|108677.8|108627.8|108678.3|108628.3|108684.6|108634.6|108662.8|108605.3|38
1739407390000|2025-02-13 00:43:10|108680.9|108630.9|108676.8|108626.8|108681.4|108631.4|108660.4|108610.4|29
1739407400000|2025-02-13 00:43:20|108673.3|108623.3|108679.7|108629.7|108684.4|108634.4|108663.2|108607.1|41
1739407410000|2025-02-13 00:43:30|108674.3|108624.3|108719|108603|108723|108632.4|108659.2|108597.7|42
1739407420000|2025-02-13 00:43:40|108719.4|108603.4|108660.9|108610.9|108721.4|108626.3|108660.5|108597.7|31
1739407430000|2025-02-13 00:43:50|108674|108624|108673.4|108623.4|108677.4|108627.4|108655.5|108605.5|43
1739407440000|2025-02-13 00:44:00|108677|108627|108675.5|108625.5|108679.2|108629.2|108661.6|108611.6|32
1739407450000|2025-02-13 00:44:10|108676.2|108626.2|108675.8|108625.8|108720.9|108639.8|108670.7|108601.2|50
1739407460000|2025-02-13 00:44:20|108676.9|108626.9|108674.1|108624.1|108704.4|108635.7|108665|108615|45
1739407470000|2025-02-13 00:44:30|108700.4|108628|108676.6|108626.6|108704|108633.2|108660.9|108610.9|56
1739407480000|2025-02-13 00:44:40|108675.8|108625.8|108675.9|108625.9|108705.6|108642.8|108669|108619|64
1739407490000|2025-02-13 00:44:50|108673.8|108623.8|108672.3|108622.3|108708.1|108649.9|108670.9|108620.9|59
1739407500000|2025-02-13 00:45:00|108677.9|108627.9|108669.9|108619.9|108722.9|108640.9|108656.3|108596.9|60
1739407510000|2025-02-13 00:45:10|108672.8|108622.8|108676.8|108626.8|108705.2|108631.3|108669.2|108619.2|65
1739407520000|2025-02-13 00:45:20|108676.5|108626.5|108702.1|108630.3|108707|108631.8|108670.4|108620.4|56
1739407530000|2025-02-13 00:45:30|108677.7|108627.7|108675.6|108625.6|108724.7|108633.6|108669.1|108600|61
1739407540000|2025-02-13 00:45:40|108672.2|108622.2|108671.7|108621.7|108730.1|108630.2|108661.1|108601.2|61
1739407550000|2025-02-13 00:45:50|108671.6|108621.6|108691|108641|108704.1|108652|108671.6|108621.6|50
1739407560000|2025-02-13 00:46:00|108690.3|108640.3|108692.8|108642.8|108706.9|108651|108677.2|108627.2|39
1739407570000|2025-02-13 00:46:10|108693.4|108643.4|108680.6|108630.6|108705.8|108644.3|108672.2|108622.2|33
1739407580000|2025-02-13 00:46:20|108678|108628|108678.8|108628.8|108683|108633|108667|108617|37
1739407590000|2025-02-13 00:46:30|108682.3|108632.3|108706.5|108634.1|108706.5|108634.1|108671.8|108621.8|30
1739407600000|2025-02-13 00:46:40|108706.7|108603.8|108704.7|108592.8|108710.7|108607.1|108657.1|108584.5|44
1739407610000|2025-02-13 00:46:50|108707.9|108596|108699.7|108587.1|108710.4|108597.6|108695.1|108582.3|25
1739407620000|2025-02-13 00:47:00|108697|108584.4|108700.1|108584.5|108713|108597|108694|108578.4|31
1739407630000|2025-02-13 00:47:10|108700.9|108586.6|108691.1|108575.3|108701.2|108586.6|108689.6|108573.9|11
1739407640000|2025-02-13 00:47:20|108691|108575.2|108707.9|108592|108707.9|108592|108690.2|108574.6|20
1739407650000|2025-02-13 00:47:30|108711.2|108595.3|108702.4|108586.4|108713.1|108597.2|108699.3|108583.3|16
1739407660000|2025-02-13 00:47:40|108702.2|108586.2|108712.7|108596.7|108712.7|108596.7|108702|108586|16
1739407670000|2025-02-13 00:47:50|108708.2|108592.2|108722|108606|108722|108606|108708.2|108592.2|17
1739407680000|2025-02-13 00:48:00|108722.5|108606.5|108690.9|108612.4|108729.1|108613.1|108690.9|108592.6|27
1739407690000|2025-02-13 00:48:10|108695.1|108614.7|108701.2|108618.3|108733.5|108618.6|108691.9|108612.6|21
1739407700000|2025-02-13 00:48:20|108698.2|108618.2|108715.6|108599.6|108730.3|108618.2|108689.4|108599.6|31
1739407710000|2025-02-13 00:48:30|108713.5|108597.5|108709.5|108600.8|108713.5|108600.8|108709.5|108596.3|7
1739407720000|2025-02-13 00:48:40|108709.6|108600.9|108710|108601.1|108712.2|108603.4|108709.3|108600.5|7
1739407730000|2025-02-13 00:48:50|108709.7|108600.9|108709.4|108600.6|108713.9|108605.1|108707.9|108599|11
1739407740000|2025-02-13 00:49:00|108706.9|108598.1|108715.7|108609.7|108718.7|108636.7|108676.1|108585.7|36
1739407750000|2025-02-13 00:49:10|108687.9|108637.9|108735.6|108636.3|108760|108663.8|108671.2|108613.1|45
1739407760000|2025-02-13 00:49:20|108737.9|108638.5|108727.5|108629.8|108737.9|108664.3|108687.4|108629.8|50
1739407770000|2025-02-13 00:49:30|108700.5|108650.5|108765.5|108649.5|108766.9|108679.7|108690.7|108637.1|40
1739407780000|2025-02-13 00:49:40|108762.5|108646.5|108730.2|108680.2|108763.5|108688.1|108699.9|108636.8|51
1739407790000|2025-02-13 00:49:50|108726.9|108676.9|108733.9|108633.4|108749.4|108683.5|108708|108633.4|45
1739407800000|2025-02-13 00:50:00|108733.8|108636.7|108724|108674|108738.3|108675.5|108707.9|108636.7|44
1739407810000|2025-02-13 00:50:10|108726|108676|108756.5|108640.5|108762.8|108678.7|108706.8|108640.3|40
1739407820000|2025-02-13 00:50:20|108753.5|108637.5|108747.3|108649.3|108759.2|108688.3|108706|108637.5|56
1739407830000|2025-02-13 00:50:30|108743.1|108645.2|108758.5|108642.5|108760.7|108687|108713.6|108628.4|54
1739407840000|2025-02-13 00:50:40|108759.1|108643.1|108730.9|108680.9|108759.7|108680.9|108711|108641.1|37
1739407850000|2025-02-13 00:50:50|108717.9|108667.9|108739.8|108664.7|108747.8|108685.3|108709.2|108659.2|50
1739407860000|2025-02-13 00:51:00|108741.2|108669|108742|108672|108749.2|108685.4|108704.4|108654.4|47
1739407870000|2025-02-13 00:51:10|108745.5|108673.4|108745.4|108673.3|108755|108690.4|108715.1|108663.8|51
1739407880000|2025-02-13 00:51:20|108736.4|108686.4|108732.6|108682.6|108756.5|108688.9|108704.9|108628.3|48
1739407890000|2025-02-13 00:51:30|108730.5|108680.5|108737.8|108662.9|108756.3|108690.4|108710.9|108628.6|57
1739407900000|2025-02-13 00:51:40|108738.1|108667.2|108745.4|108650.7|108752.8|108684.1|108716.5|108645.6|51
1739407910000|2025-02-13 00:51:50|108751.8|108651.6|108744.3|108648.1|108751.8|108683.6|108720.7|108641.4|34
1739407920000|2025-02-13 00:52:00|108742.8|108647.2|108734.1|108684.1|108755.5|108684.1|108728.4|108635.3|39
1739407930000|2025-02-13 00:52:10|108731.1|108681.1|108733.6|108633.3|108752.3|108681.8|108718.3|108622.6|47
1739407940000|2025-02-13 00:52:20|108735|108634.6|108703|108631.5|108739.9|108639.5|108699.5|108624.6|37
1739407950000|2025-02-13 00:52:30|108699.5|108629.2|108733.4|108629.3|108738.7|108670.4|108699.5|108620.4|56
1739407960000|2025-02-13 00:52:40|108731.5|108622.5|108732.9|108661.2|108734.9|108661.2|108696.3|108618.1|51
1739407970000|2025-02-13 00:52:50|108732.6|108660.6|108729.9|108622.1|108735.4|108661.2|108691.8|108618.4|62
1739407980000|2025-02-13 00:53:00|108695.7|108620.6|108732.5|108616.5|108736.9|108659.1|108693.5|108599.9|30
1739407990000|2025-02-13 00:53:10|108735.4|108619.4|108732.9|108616.9|108735.4|108619.4|108730.6|108614.6|12
1739408000000|2025-02-13 00:53:20|108728.2|108612.2|108732.1|108616.1|108742.7|108626.7|108728|108612|22
1739408010000|2025-02-13 00:53:30|108732.4|108616.4|108735.2|108619.2|108750.1|108634.1|108729.7|108613.7|23
1739408020000|2025-02-13 00:53:40|108733.7|108617.7|108745.1|108629.1|108746.6|108630.6|108729|108613|40
1739408030000|2025-02-13 00:53:50|108738.5|108622.5|108730.7|108614.7|108748.7|108632.7|108729.8|108613.8|37
1739408040000|2025-02-13 00:54:00|108729.9|108613.9|108753.4|108637.4|108753.4|108637.4|108729.9|108613.9|10
1739408050000|2025-02-13 00:54:10|108751.7|108635.7|108751.7|108635.7|108753.4|108637.4|108748.4|108632.4|17
1739408060000|2025-02-13 00:54:20|108755.1|108639.1|108760.2|108644.2|108761.8|108645.8|108751.8|108635.8|7
1739408070000|2025-02-13 00:54:30|108761.8|108645.8|108761.8|108645.8|108761.8|108645.8|108760.2|108644.2|3
1739408080000|2025-02-13 00:54:40|108761.9|108645.9|108763.5|108647.5|108763.5|108647.5|108761.9|108645.9|3
1739408090000|2025-02-13 00:54:50|108762.2|108646.2|108765.5|108649.5|108775.2|108659.2|108760.5|108644.5|28
1739408100000|2025-02-13 00:55:00|108759.2|108643.2|108762.1|108646.1|108768.8|108652.8|108751.8|108635.8|20
1739408110000|2025-02-13 00:55:10|108765.4|108649.4|108763|108647|108765.4|108649.4|108762.1|108646.1|10
1739408120000|2025-02-13 00:55:20|108764.7|108648.7|108764.7|108648.7|108764.7|108648.7|108764.7|108648.7|1
1739408130000|2025-02-13 00:55:30|108761.3|108645.3|108761.3|108645.3|108761.3|108645.3|108761.3|108645.3|1
1739408140000|2025-02-13 00:55:40|108760.5|108644.5|108760.5|108644.5|108760.5|108644.5|108760.5|108644.5|1
1739408150000|2025-02-13 00:55:50|108763|108647|108768|108652|108768|108652|108763|108647|2
1739408160000|2025-02-13 00:56:00|108765.5|108649.5|108768|108652|108768|108652|108765.5|108649.5|8
1739408170000|2025-02-13 00:56:10|108766.7|108650.7|108766.7|108650.7|108766.7|108650.7|108766.7|108650.7|1
1739408180000|2025-02-13 00:56:20|108770|108654|108766.7|108650.7|108770|108654|108766.7|108650.7|2
1739408190000|2025-02-13 00:56:30|108765.1|108649.1|108766.7|108650.7|108768.4|108652.4|108765.1|108649.1|6
1739408200000|2025-02-13 00:56:40|108768|108652|108770.3|108654.3|108786.8|108670.8|108768|108652|5
1739408210000|2025-02-13 00:56:50|108768.6|108652.6|108773.6|108657.6|108773.6|108657.6|108768.6|108652.6|2
1739408220000|2025-02-13 00:57:00|108777|108661|108773.6|108657.6|108777|108661|108773.6|108657.6|2
1739408230000|2025-02-13 00:57:10|108775.5|108659.5|108775.5|108659.5|108775.5|108659.5|108775.5|108659.5|1
1739408260000|2025-02-13 00:57:40|108780.5|108664.5|108792.4|108676.4|108792.4|108676.4|108780.1|108664.1|10
1739408270000|2025-02-13 00:57:50|108785.9|108669.9|108784.8|108668.8|108790.1|108674.1|108784.8|108668.8|5
1739408280000|2025-02-13 00:58:00|108785.6|108669.6|108796.4|108680.4|108796.4|108680.4|108785.6|108669.6|9
1739408290000|2025-02-13 00:58:10|108800.9|108684.9|108806|108690|108812|108696|108789.8|108681.9|8
1739408310000|2025-02-13 00:58:30|108804.3|108688.3|108803.6|108687.6|108804.3|108688.3|108799.1|108683.1|4
1739408320000|2025-02-13 00:58:40|108791.7|108683.3|108805.9|108689.9|108813.9|108697.9|108791.7|108683.3|7
1739408330000|2025-02-13 00:58:50|108811.1|108695.1|108810.6|108694.6|108816.2|108700.2|108810.6|108694.6|3
1739408340000|2025-02-13 00:59:00|108812.3|108696.3|108814.4|108698.4|108822.4|108706.4|108812|108696|16
1739408350000|2025-02-13 00:59:10|108814.8|108698.8|108818.9|108702.9|108821.3|108705.3|108814.5|108698.5|7
1739408360000|2025-02-13 00:59:20|108818|108702|108813.2|108697.4|108818.9|108702.9|108811.7|108695.7|8
1739408370000|2025-02-13 00:59:30|108811.7|108695.7|108757|108641|108811.7|108695.7|108743|108627|19
1739408380000|2025-02-13 00:59:40|108757.6|108641.6|108759.4|108643.4|108764.3|108648.3|108742.6|108626.6|26
1739408390000|2025-02-13 00:59:50|108764.2|108648.2|108751.9|108635.9|108764.2|108648.2|108730.7|108614.7|32
1739408400000|2025-02-13 01:00:00|108774.4|108658.4|108747.4|108631.4|108774.4|108658.4|108738.6|108622.6|28
1739408410000|2025-02-13 01:00:10|108755.6|108639.6|108736.8|108620.8|108765.3|108649.3|108724.4|108608.4|41
1739408420000|2025-02-13 01:00:20|108746.1|108630.1|108753.9|108637.9|108761.1|108645.1|108723.2|108607.2|31
1739408430000|2025-02-13 01:00:30|108754.3|108638.3|108743.9|108627.9|108771.9|108655.9|108734.2|108618.2|45
1739408440000|2025-02-13 01:00:40|108737.3|108621.3|108747.6|108631.6|108761.5|108645.5|108737.3|108621.3|25
1739408450000|2025-02-13 01:00:50|108749|108633|108748|108632|108750.5|108634.5|108735.9|108619.9|20
1739408460000|2025-02-13 01:01:00|108740.6|108624.6|108746.8|108647|108782.3|108666.3|108735.3|108619.3|31
1739408470000|2025-02-13 01:01:10|108736.9|108620.9|108749.1|108648.2|108749.1|108648.2|108730.5|108614.5|14
1739408480000|2025-02-13 01:01:20|108736.4|108636.2|108761.3|108658.8|108765.3|108659.7|108736.4|108636.2|23
1739408490000|2025-02-13 01:01:30|108752.9|108653.1|108763.1|108656.4|108784|108668|108739|108628.3|33
1739408500000|2025-02-13 01:01:40|108761.1|108652.2|108754.5|108653.7|108761.4|108656.8|108728.9|108612.9|18
1739408510000|2025-02-13 01:01:50|108761.6|108660.9|108763.6|108647.6|108798.2|108682.2|108751.2|108646.9|41
1739408520000|2025-02-13 01:02:00|108765.1|108649.1|108783.8|108667.8|108802.7|108686.7|108739.7|108623.7|20
1739408530000|2025-02-13 01:02:10|108784|108668|108772.5|108656.5|108804.9|108688.9|108764.9|108656.5|41
1739408540000|2025-02-13 01:02:20|108773.7|108657.7|108797.8|108681.8|108799.8|108683.9|108752.5|108636.5|45
1739408550000|2025-02-13 01:02:30|108791.1|108675.1|108752.6|108636.6|108799.9|108683.9|108749.6|108636|30
1739408560000|2025-02-13 01:02:40|108771.4|108670.4|108768.3|108652.3|108786.2|108685|108753|108637|39
1739408570000|2025-02-13 01:02:50|108765.3|108649.3|108745.5|108629.5|108777.5|108661.5|108745.5|108629.5|23
1739408580000|2025-02-13 01:03:00|108752.8|108636.8|108769.2|108653.2|108802.2|108686.2|108744.7|108628.7|47
1739408590000|2025-02-13 01:03:10|108769|108653|108770.5|108654.5|108807.4|108691.4|108754.8|108638.8|26
1739408600000|2025-02-13 01:03:20|108785.3|108669.3|108769|108667.6|108793.4|108677.4|108755.3|108639.3|35
1739408610000|2025-02-13 01:03:30|108778.6|108677.2|108775.2|108659.2|108805.2|108689.2|108752.9|108651.6|26
1739408620000|2025-02-13 01:03:40|108779|108663|108750.2|108634.2|108818.4|108702.4|108747.8|108631.8|36
1739408630000|2025-02-13 01:03:50|108776.9|108660.9|108763.8|108662.4|108781|108665|108744.6|108628.6|35
1739408640000|2025-02-13 01:04:00|108755.1|108653.7|108756.3|108656.5|108792.3|108676.3|108755.1|108649.6|41
1739408650000|2025-02-13 01:04:10|108749.2|108649.4|108768.4|108652.4|108803.5|108687.5|108749.2|108638.3|45
1739408660000|2025-02-13 01:04:20|108774.9|108658.9|108759.5|108657.7|108807.9|108691.9|108753.9|108651.8|49
1739408670000|2025-02-13 01:04:30|108769.3|108667.5|108770.3|108670.5|108805|108689|108756.2|108649.5|56
1739408680000|2025-02-13 01:04:40|108778.4|108678.6|108770.2|108670.4|108800.3|108684.3|108757.9|108658.1|35
1739408690000|2025-02-13 01:04:50|108765|108665.2|108793.5|108677.5|108800.5|108684.5|108762.3|108653.9|39
1739408700000|2025-02-13 01:05:00|108766.4|108666.6|108766.8|108664.4|108808.9|108692.9|108744.9|108628.9|55
1739408710000|2025-02-13 01:05:10|108759.2|108656.9|108763.1|108660.8|108791.2|108681.6|108739.3|108623.3|45
1739408720000|2025-02-13 01:05:20|108755.2|108652.9|108760.4|108644.4|108771.3|108665.9|108747.7|108644.4|37
1739408730000|2025-02-13 01:05:30|108766.6|108650.6|108757.9|108641.9|108781.4|108665.4|108745.7|108634.2|37
1739408740000|2025-02-13 01:05:40|108758.8|108642.8|108775.2|108659.2|108775.2|108659.2|108738.5|108622.5|22
1739408750000|2025-02-13 01:05:50|108774.4|108658.4|108755.8|108639.8|108774.4|108658.4|108749.5|108633.5|12
1739408760000|2025-02-13 01:06:00|108744.8|108628.8|108729.3|108613.3|108767.5|108651.5|108708|108592|24
1739408770000|2025-02-13 01:06:10|108720.8|108604.8|108735.1|108619.1|108752.4|108636.4|108720.8|108604.8|29
1739408780000|2025-02-13 01:06:20|108729.1|108613.1|108736.8|108620.8|108748.6|108632.6|108719.1|108603.1|48
1739408790000|2025-02-13 01:06:30|108738.1|108622.1|108720|108604|108748.5|108632.5|108713.7|108597.7|57
1739408800000|2025-02-13 01:06:40|108751|108635|108744.1|108628.1|108751|108635|108721.4|108605.4|41
1739408810000|2025-02-13 01:06:50|108735.3|108619.3|108726|108610|108744.3|108628.3|108715.3|108599.3|50
1739408820000|2025-02-13 01:07:00|108737.3|108621.3|108766.5|108650.5|108768.1|108652.1|108708.4|108592.4|35
1739408830000|2025-02-13 01:07:10|108763.1|108647.1|108765.7|108668.3|108779.2|108668.3|108762.3|108647.1|32
1739408840000|2025-02-13 01:07:20|108769.3|108673.4|108766.9|108676.1|108781.4|108680.6|108763|108658.5|42
1739408850000|2025-02-13 01:07:30|108760.9|108679.5|108762.9|108680.8|108763|108682.7|108756.6|108667.7|11
1739408860000|2025-02-13 01:07:40|108774.9|108684.1|108762.1|108685.3|108775.9|108685.3|108760.1|108670.3|26
1739408870000|2025-02-13 01:07:50|108758.9|108682.9|108760.6|108685.8|108760.6|108685.8|108758.9|108676.9|4
1739408880000|2025-02-13 01:08:00|108765.9|108689.1|108767.2|108688.3|108777|108690.4|108762.4|108669.8|14
1739408890000|2025-02-13 01:08:10|108762.2|108682.3|108752.2|108702.2|108762.2|108702.2|108746.5|108671.7|12
1739408900000|2025-02-13 01:08:20|108748.6|108698.6|108760.8|108688.5|108776.2|108698.6|108748.6|108687.9|12
1739408910000|2025-02-13 01:08:30|108758.6|108686.2|108748.6|108698.6|108772.1|108698.6|108739.9|108671.5|16
1739408930000|2025-02-13 01:08:50|108748.1|108669|108763.6|108647.6|108775.1|108693|108738.3|108635.6|20
1739408940000|2025-02-13 01:09:00|108760.2|108645.9|108747.4|108641.5|108767.9|108653.5|108731.3|108622.5|28
1739408950000|2025-02-13 01:09:10|108749.7|108637.2|108750.1|108650.2|108761.8|108652.3|108731.4|108633.2|40
1739408960000|2025-02-13 01:09:20|108745.5|108644.2|108739.2|108646.8|108754.1|108649.5|108733.8|108637|22
1739408970000|2025-02-13 01:09:30|108734.5|108644|108748.6|108643.6|108752.5|108647.5|108730.6|108634.3|28
1739408980000|2025-02-13 01:09:40|108768.1|108652.1|108731.4|108645.2|108768.1|108652.1|108726.3|108634.1|25
1739408990000|2025-02-13 01:09:50|108748.1|108645.3|108729.5|108645.1|108748.1|108647.5|108727.5|108636.9|15
1739409000000|2025-02-13 01:10:00|108726.1|108641.7|108753.3|108650.8|108756.7|108660.5|108719.1|108636.3|51
1739409010000|2025-02-13 01:10:10|108743.3||108743.3||108753.3||108743.3||15
1739409020000|2025-02-13 01:10:20|108745.3|108654.3|108742.7|108645.5|108762.6|108654.3|108731.5|108630.4|39
1739409030000|2025-02-13 01:10:30|108745.8|108648.6|108734.1|108647|108746.7|108660|108703.5|108638.7|42
1739409040000|2025-02-13 01:10:40|108737.3|108650.5|108737.3|108650.5|108745|108650.5|108737.3|108650.5|3
1739409050000|2025-02-13 01:10:50|108734.1|108647.6|108708.8|108658.8|108745.5|108662.4|108705.4|108644.9|19
1739409060000|2025-02-13 01:11:00|108717.8|108643.8|108736.5|108651.5|108739|108660.2|108703.8|108639.7|7
1739409070000|2025-02-13 01:11:10|108738.1|108646.9|108749.4|108661.9|108758.7|108661.9|108738.1|108640.9|9
1739409080000|2025-02-13 01:11:20|108746.3|108659.1|108743|108655.9|108749|108659.1|108743|108655.9|4
1739409090000|2025-02-13 01:11:30|108739.9|108653|108748.5|108655.1|108748.5|108655.1|108725.7|108635.3|23
1739409100000|2025-02-13 01:11:40|108737.5|108653.8|108732.3|108657.6|108737.5|108657.6|108718.7|108646.1|9
1739409110000|2025-02-13 01:11:50|108736.9|108660.9|108729|108656.7|108752.3|108664|108729|108647.8|25
1739409120000|2025-02-13 01:12:00|108726.1|108654.3|108731.5|108656.3|108743.8|108666.9|108715.4|108654.3|7
1739409130000|2025-02-13 01:12:10|108729.1|108653.9|108729.2|108658|108733.2|108658|108729.1|108650.3|5
1739409140000|2025-02-13 01:12:20|108733.2|108655.5|108730|108659.1|108734|108676.6|108726.6|108653.1|8
1739409150000|2025-02-13 01:12:30|108726.3|108655.5|108731.1|108657.1|108745.4|108663.7|108726.3|108654.7|10
1739409160000|2025-02-13 01:12:40|108728.1|108654.1|108728|108657.7|108731.7|108657.7|108728|108654.1|3
1739409170000|2025-02-13 01:12:50|108732.9|108662.5|108730.9|108650.9|108735.5|108675.7|108713.8|108645.9|23
1739409180000|2025-02-13 01:13:00|108727.9|108647.9|108725.6|108639|108731.3|108671.5|108716.9|108638.8|9
1739409190000|2025-02-13 01:13:10|108722|108637.1|108710.4|108660.4|108723.3|108663.6|108697.4|108620.3|21
1739409200000|2025-02-13 01:13:20|108706.9|108656.9|108728.6|108656.2|108736.3|108663.4|108704|108648.5|13
1739409210000|2025-02-13 01:13:30|108726.2|108653.9|108726.9|108654.5|108726.9|108654.5|108722.3|108649.9|4
1739409230000|2025-02-13 01:13:50|108721.8|108649.5|108703.5|108631.1|108721.8|108661.8|108702.3|108623.1|13
1739409240000|2025-02-13 01:14:00|108706|108633.7|108716.8|108635.1|108721|108646.3|108696.3|108626.4|44
1739409250000|2025-02-13 01:14:10|108718.3|108636.6|108706.1|108635.4|108718.3|108653.4|108694.9|108619.8|37
1739409260000|2025-02-13 01:14:20|108703.9|108633.2|108702.1|108631.5|108703.9|108633.2|108698.5|108627.9|5
1739409270000|2025-02-13 01:14:30|108704.9|108634.2|108707.9|108618.3|108719.9|108641.2|108691.2|108611.6|26
1739409280000|2025-02-13 01:14:40|108704.5|108624.3|108705.8|108622.2|108717.9|108624.3|108698.9|108602.6|11
1739409290000|2025-02-13 01:14:50|108710.3|108617.9|108707.6|108628.4|108722.6|108628.4|108703.4|108615.4|17
1739409300000|2025-02-13 01:15:00|108707.9|108628.7|108727.7|108639.1|108744.1|108648.5|108707.9|108624|48
1739409310000|2025-02-13 01:15:10|108723.4|108643.1|108719.5|108642.9|108730.7|108647.1|108716.2|108639.3|19
1739409320000|2025-02-13 01:15:20|108725.8|108632.5|108722|108644.7|108735.5|108644.7|108715.7|108621.6|23
1739409330000|2025-02-13 01:15:30|108707.6|108657.6|108707.6|108657.6|108707.6|108657.6|108707.6|108657.6|1
1739409340000|2025-02-13 01:15:40|108705.4|108655.4|108718.8|108643.5|108719.5|108661.8|108699.8|108630.1|11
1739409350000|2025-02-13 01:15:50|108713.5|108651.5|108709.9|108639.2|108713.5|108651.5|108696.2|108629.3|8
1739409360000|2025-02-13 01:16:00|108706.5|108635.9|108698|108648|108721.6|108654.2|108694.4|108635.9|20
1739409370000|2025-02-13 01:16:10|108700.7|108650.7|108709.2|108637.5|108717.1|108655.9|108697.9|108637.5|16
1739409380000|2025-02-13 01:16:20|108708.8|108629.9|108695.1|108645.1|108724.4|108648.8|108695.1|108629.9|22
1739409390000|2025-02-13 01:16:30|108692.8|108642.8|108701.9|108631.2|108715.5|108642.8|108685.2|108631.2|18
1739409400000|2025-02-13 01:16:40|108706.2|108635.5|108688.4|108638.4|108710.3|108639.8|108688.4|108621.3|17
1739409420000|2025-02-13 01:17:00|108690.6|108640.6|108705.8|108635.1|108712.2|108640.6|108690.6|108619.3|16
1739409430000|2025-02-13 01:17:10|108703.1|108632.4|108703.4|108632.7|108707|108636.3|108703.1|108632.4|3
1739409440000|2025-02-13 01:17:20|108703.6|108632.9|108689.9|108639.9|108703.6|108641.4|108689.9|108629.2|5
1739409450000|2025-02-13 01:17:30|108703.4|108632.7|108685.2|108635.2|108703.4|108635.2|108678.1|108605.5|26
1739409460000|2025-02-13 01:17:40|108693|108617|108686.9|108636.9|108695.3|108636.9|108685|108617|5
1739409470000|2025-02-13 01:17:50|108684.1|108634.1|108686.5|108636.5|108686.9|108636.9|108683.1|108633.1|4
1739409480000|2025-02-13 01:18:00|108683.9|108633.9|108667.6|108617.6|108692.5|108633.9|108667.6|108599.5|44
1739409490000|2025-02-13 01:18:10|108662.2|108612.2|108710.3|108594.3|108713.3|108624.3|108662.2|108594.3|19
1739409500000|2025-02-13 01:18:20|108703.3|108587.3|108671.1|108621.1|108703.3|108624|108665|108585.7|20
1739409510000|2025-02-13 01:18:30|108666.9|108616.9|108668.8|108618.8|108674.3|108624.3|108666.3|108616.3|23
1739409520000|2025-02-13 01:18:40|108667|108617|108670.4|108620.4|108699.5|108626.5|108665.5|108608.5|26
1739409530000|2025-02-13 01:18:50|108665.8|108615.8|108676.1|108626.1|108676.1|108626.1|108665|108615|40
1739409540000|2025-02-13 01:19:00|108678.3|108628.3|108679|108629|108679|108629|108678.3|108628.3|2
1739409550000|2025-02-13 01:19:10|108674.2|108624.2|108700|108629.3|108703.7|108638.2|108674.2|108624.2|8
1739409560000|2025-02-13 01:19:20|108692.1|108642.1|108685.3|108635.3|108703.1|108642.1|108685.3|108625.4|19
1739409570000|2025-02-13 01:19:30|108687.4|108637.4|108705.2|108634.5|108705.2|108641.1|108683.6|108627.9|15
1739409580000|2025-02-13 01:19:40|108703.1|108632.4|108702.8|108632.1|108706|108635.3|108698.2|108627.5|5
1739409590000|2025-02-13 01:19:50|108700.1|108629.5|108690|108640|108700.4|108642|108688.2|108629.5|5
1739409600000|2025-02-13 01:20:00|108687.7|108637.7|108687.9|108637.9|108693|108643|108684.6|108634.6|17
1739409610000|2025-02-13 01:20:10|108685.2|108635.2|108687.8|108637.8|108692|108642|108685|108635|15
1739409620000|2025-02-13 01:20:20|108691.3|108641.3|108688.2|108638.2|108691.6|108641.6|108683.6|108633.6|14
1739409630000|2025-02-13 01:20:30|108684.2|108634.2|108683.4|108633.4|108687.7|108637.7|108683.4|108633.4|4
1739409640000|2025-02-13 01:20:40|108679.4|108629.4|108678.8|108628.8|108681.1|108631.1|108677.3|108627.3|9
1739409650000|2025-02-13 01:20:50|108675.9|108625.9|108677.4|108627.4|108677.4|108627.4|108672|108622|6
1739409660000|2025-02-13 01:21:00|108698.7|108627.9|108689.9|108639.9|108712.5|108639.9|108686|108627.9|12
1739409670000|2025-02-13 01:21:10|108687.8|108637.8|108684.8|108634.8|108700.9|108638|108684.8|108627.6|8
1739409680000|2025-02-13 01:21:20|108682.6|108632.6|108685|108635|108687.1|108637.1|108679.1|108629.1|12
1739409690000|2025-02-13 01:21:30|108682.2|108632.2|108702.4|108652.4|108718.1|108656.5|108682.2|108632.2|22
1739409700000|2025-02-13 01:21:40|108704.3|108654.3|108701.2|108651.2|108708.2|108658.2|108697.9|108647.9|16
1739409710000|2025-02-13 01:21:50|108703.9|108653.9|108700.8|108650.8|108703.9|108653.9|108700.7|108650.7|5
1739409720000|2025-02-13 01:22:00|108696.4|108646.4|108700.7|108650.7|108706.2|108656.2|108696.4|108646.4|9
1739409730000|2025-02-13 01:22:10|108703|108653|108702.4|108652.4|108723.2|108656|108699.9|108640.4|12
1739409740000|2025-02-13 01:22:20|108700.2|108650.2|108702.4|108652.4|108702.4|108652.4|108700.2|108650.2|2
1739409750000|2025-02-13 01:22:30|108699.8|108649.8|108703.1|108653.1|108710.2|108660.2|108699.8|108649.8|15
1739409760000|2025-02-13 01:22:40|108701|108651|108692.5|108642.5|108701.4|108651.4|108692.5|108642.5|15
1739409770000|2025-02-13 01:22:50|108694.7|108644.7|108697.4|108647.4|108700.6|108650.6|108691.4|108641.4|9
1739409780000|2025-02-13 01:23:00|108695.2|108645.2|108703.6|108653.6|108723.7|108656.2|108694.6|108641.7|23
1739409790000|2025-02-13 01:23:10|108701.4|108651.4|108704.8|108654.8|108707.2|108657.2|108699.2|108649.2|9
1739409800000|2025-02-13 01:23:20|108707.8|108657.8|108700.2|108650.2|108707.8|108657.8|108697.2|108647.2|18
1739409810000|2025-02-13 01:23:30|108695.8|108645.8|108690.5|108640.5|108701.8|108651.8|108689.9|108639.9|26
1739409820000|2025-02-13 01:23:40|108694.6|108644.6|108678|108628|108702.1|108647.8|108673|108611.1|41
1739409830000|2025-02-13 01:23:50|108677.9|108627.9|108685.5|108635.5|108703.9|108637.6|108676.2|108623.6|33
1739409840000|2025-02-13 01:24:00|108680.9|108630.9|108684.2|108634.2|108700.7|108636.1|108680.9|108622.3|15
1739409850000|2025-02-13 01:24:10|108698.1|108625.2|108678.6|108628.6|108710.7|108636.4|108676.1|108625.2|23
1739409860000|2025-02-13 01:24:20|108678.7|108628.7|108700.8|108628.6|108704.5|108635.6|108678.7|108622.5|13
1739409870000|2025-02-13 01:24:30|108703.4|108631.2|108690.6|108640.6|108706.7|108640.6|108690.6|108630.5|6
1739409880000|2025-02-13 01:24:40|108709.2|108633.6|108707.2|108634.3|108712.6|108655.9|108694.2|108631.9|25
1739409890000|2025-02-13 01:24:50|108710.7|108637.7|108706.1|108656.1|108718.5|108656.1|108698|108634.9|30
1739409900000|2025-02-13 01:25:00|108707.8|108657.8|108707.5|108657.5|108710.6|108660.6|108703.7|108653.7|11
1739409910000|2025-02-13 01:25:10|108702.6|108652.6|108712|108662|108714.6|108664.6|108702.5|108652.5|30
1739409920000|2025-02-13 01:25:20|108714.6|108664.6|108710|108660|108714.6|108664.6|108705.9|108655.9|19
1739409930000|2025-02-13 01:25:30|108711.5|108661.5|108724.2|108651.3|108745.7|108680.3|108711.5|108650.9|23
1739409940000|2025-02-13 01:25:40|108727.1|108654.3|108702.5|108652.5|108728.7|108663.2|108700.4|108650.1|28
1739409950000|2025-02-13 01:25:50|108699.5|108649.5|108696.1|108646.1|108705.9|108655.9|108696.1|108646.1|22
1739409960000|2025-02-13 01:26:00|108699.1|108649.1|108698.2|108648.2|108724.5|108654.2|108694.8|108641.1|15
1739409970000|2025-02-13 01:26:10|108704.7|108628.7|108691.1|108641.1|108704.7|108646.9|108688.9|108615.6|18
1739409980000|2025-02-13 01:26:20|108689.4|108639.4|108698.5|108625.6|108698.5|108645.9|108689.4|108612.9|14
1739409990000|2025-02-13 01:26:30|108691.4|108641.4|108697.6|108647.6|108704.4|108649|108691.4|108633.3|30
1739410000000|2025-02-13 01:26:40|108694.1|108644.1|108696.1|108623.2|108697.4|108647.4|108679.3|108611|15
1739410020000|2025-02-13 01:27:00|108679.7|108629.7|108678.6|108628.6|108696.1|108632|108675.1|108623.2|10
1739410030000|2025-02-13 01:27:10|108681.9|108631.9|108680.1|108630.1|108683.6|108633.6|108675.2|108625.2|13
1739410040000|2025-02-13 01:27:20|108676.3|108626.3|108679.2|108629.2|108682.4|108632.4|108675.2|108625.2|27
1739410050000|2025-02-13 01:27:30|108676.6|108626.6|108678.3|108628.3|108682.2|108632.2|108674.7|108624.7|14
1739410060000|2025-02-13 01:27:40|108674.2|108624.2|108677.6|108627.6|108677.6|108627.6|108674|108624|5
1739410070000|2025-02-13 01:27:50|108680.4|108630.4|108676.2|108626.2|108711.5|108632.7|108672.5|108620.4|18
1739410080000|2025-02-13 01:28:00|108679.9|108629.9|108678.1|108628.1|108679.9|108629.9|108674.6|108624.6|5
1739410100000|2025-02-13 01:28:20|108675.5|108625.5|108677.6|108627.6|108697.3|108630.7|108675.4|108612.7|10
1739410110000|2025-02-13 01:28:30|108673|108623|108685.9|108635.9|108695.9|108635.9|108673|108620|17
1739410120000|2025-02-13 01:28:40|108683.5|108633.5|108685.9|108635.9|108685.9|108635.9|108683.5|108633.5|2
1739410130000|2025-02-13 01:28:50|108681.7|108631.7|108701.4|108651.4|108707.3|108651.4|108678.9|108628.9|22
1739410140000|2025-02-13 01:29:00|108703.9|108653.9|108703.9|108653.9|108703.9|108653.9|108703.9|108653.9|1
1739410150000|2025-02-13 01:29:10|108706.7|108656.7|108726.9|108654.1|108729.8|108664.6|108706.5|108650.1|15
1739410160000|2025-02-13 01:29:20|108729.8|108656.9|108734.9|108662.7|108748.1|108679.1|108716.5|108656.9|13
1739410170000|2025-02-13 01:29:30|108728.5|108678.5|108729.3|108679.3|108739.5|108679.6|108723.9|108654.2|17
1739410180000|2025-02-13 01:29:40|108731.8|108681.8|108733.1|108660.2|108742.5|108681.8|108717|108653.3|15
1739410190000|2025-02-13 01:29:50|108730.5|108657.7|108722|108672|108730.5|108674.1|108717.5|108657.7|7
1739410200000|2025-02-13 01:30:00|108723.6|108673.6|108735.6|108685.6|108756.5|108690.8|108723.6|108663.7|39
1739410210000|2025-02-13 01:30:10|108739|108689|108738.1|108688.1|108782.2|108689|108731.8|108658.7|26
1739410220000|2025-02-13 01:30:20|108740.7|108690.7|108737.1|108687.1|108740.7|108690.7|108735.2|108685.2|5
1739410230000|2025-02-13 01:30:30|108742.5|108692.5|108736.5|108686.5|108744.1|108694.1|108732|108682|21
1739410240000|2025-02-13 01:30:40|108733|108683|108725.8|108675.8|108736|108686|108725.8|108675.8|22
1739410250000|2025-02-13 01:30:50|108730.2|108680.2|108737.2|108687.2|108756.6|108693.5|108730.2|108680.2|19
1739410260000|2025-02-13 01:31:00|108734.4|108684.4|108732.8|108682.8|108751.1|108689|108732.8|108674.1|8
1739410270000|2025-02-13 01:31:10|108734.3|108684.3|108735.9|108685.9|108740.1|108690.1|108731.9|108681.9|11
1739410290000|2025-02-13 01:31:30|108739.1|108689.1|108731.5|108658.6|108739.1|108689.1|108724.8|108657.6|24
1739410300000|2025-02-13 01:31:40|108718.4|108668.4|108715|108665|108729.9|108668.4|108710.9|108657.7|8
1739410310000|2025-02-13 01:31:50|108718.3|108668.3|108712.1|108662.1|108718.3|108668.3|108712.1|108662.1|3
1739410320000|2025-02-13 01:32:00|108708|108658|108732.3|108659.4|108735|108671.7|108708|108646.4|22
1739410330000|2025-02-13 01:32:10|108725.9|108675.9|108734.2|108661.3|108736.9|108675.9|108716.1|108655|17
1739410340000|2025-02-13 01:32:20|108727.8|108677.8|108728.7|108678.7|108739.9|108680.3|108723.8|108661.3|11
1739410350000|2025-02-13 01:32:30|108730.4|108680.4|108737|108664.1|108737.3|108680.7|108730.4|108660.9|6
1739410360000|2025-02-13 01:32:40|108734.3|108661.5|108709.9|108659.9|108734.3|108667.9|108709.9|108659.9|7
1739410370000|2025-02-13 01:32:50|108707.4|108657.4|108706.4|108656.4|108710.5|108660.5|108706.4|108656.4|3
1739410380000|2025-02-13 01:33:00|108702.1|108652.1|108702.5|108652.5|108705.7|108655.7|108699.1|108649.1|5
1739410390000|2025-02-13 01:33:10|108699.7|108649.7|108702|108652|108705.1|108655.1|108697.1|108647.1|12
1739410400000|2025-02-13 01:33:20|108699.7|108649.7|108702|108652|108702|108652|108699.7|108649.7|2
1739410420000|2025-02-13 01:33:40|108705.5|108655.5|108706.2|108656.2|108709.7|108659.7|108703.2|108653.2|5
1739410430000|2025-02-13 01:33:50|108703.3|108653.3|108703.3|108653.3|108703.3|108653.3|108703.3|108653.3|1
1739410440000|2025-02-13 01:34:00|108705.9|108655.9|108706.5|108656.5|108708.5|108658.5|108701.1|108651.1|5
1739410450000|2025-02-13 01:34:10|108708.7|108658.7|108706.7|108656.7|108722.2|108658.7|108703.2|108645.6|8
1739410460000|2025-02-13 01:34:20|108709.7|108659.7|108710.2|108660.2|108731.1|108660.2|108705.6|108653.4|6
1739410470000|2025-02-13 01:34:30|108707.9|108657.9|108704.3|108654.3|108708.9|108658.9|108701|108651|20
1739410480000|2025-02-13 01:34:40|108701.4|108651.4|108699.7|108649.7|108706.1|108654.7|108697.3|108635.5|8
1739410490000|2025-02-13 01:34:50|108696.9|108646.9|108698.5|108624.9|108702.3|108652.3|108696.9|108615.3|10
1739410500000|2025-02-13 01:35:00|108698.9|108628.1|108689.9|108639.9|108703.1|108650.8|108686.1|108624|26
1739410510000|2025-02-13 01:35:10|108687.2|108637.2|108698.8|108648.8|108706.4|108652.5|108687.2|108630.2|16
1739410520000|2025-02-13 01:35:20|108701.5|108651.5|108702.6|108652.6|108721.3|108657.8|108697.9|108647.9|12
1739410530000|2025-02-13 01:35:30|108699.7|108649.7|108697.3|108647.3|108699.7|108649.7|108693.6|108643.6|3
1739410540000|2025-02-13 01:35:40|108700.3|108650.3|108700.4|108650.4|108707.3|108657.3|108696.9|108646.9|10
1739410550000|2025-02-13 01:35:50|108703.1|108653.1|108701.5|108651.5|108707.9|108653.1|108697|108637.3|5
1739410560000|2025-02-13 01:36:00|108698.5|108648.5|108703.7|108653.7|108703.7|108653.7|108698.5|108648.5|7
1739410570000|2025-02-13 01:36:10|108700.7|108650.7|108704.2|108654.2|108720.6|108654.7|108700.7|108618.3|13
1739410580000|2025-02-13 01:36:20|108706.8|108656.8|108705.4|108655.4|108706.8|108656.8|108701.3|108651.3|7
1739410590000|2025-02-13 01:36:30|108706.5|108656.5|108705|108655|108706.5|108656.5|108702.7|108652.7|7
1739410600000|2025-02-13 01:36:40|108730|108651.1|108705.1|108655.1|108736.3|108664.9|108700.6|108613.2|59
1739410610000|2025-02-13 01:36:50|108708.6|108658.6|108700.9|108650.9|108708.6|108658.6|108700.9|108650.9|9
1739410620000|2025-02-13 01:37:00|108702.2|108652.2|108702.5|108652.5|108703.5|108653.5|108699.6|108649.6|12
1739410630000|2025-02-13 01:37:10|108703.3|108653.3|108706|108656|108707.2|108657.2|108702.5|108652.5|6
1739410640000|2025-02-13 01:37:20|108702.1|108652.1|108699.2|108649.2|108708.1|108658.1|108694.3|108644.3|24
1739410650000|2025-02-13 01:37:30|108700.3|108650.3|108702.6|108652.6|108702.7|108652.7|108697.8|108647.8|21
1739410660000|2025-02-13 01:37:40|108705.1|108655.1|108705.3|108655.3|108718|108658.4|108704.9|108646.1|12
1739410670000|2025-02-13 01:37:50|108722.7|108652.5|108705.4|108655.4|108722.7|108660|108700.5|108615.7|26
1739410680000|2025-02-13 01:38:00|108705.7|108655.7|108702.8|108652.8|108705.7|108655.7|108700.5|108650.5|20
1739410690000|2025-02-13 01:38:10|108705.3|108655.3|108698.2|108648.2|108705.3|108655.3|108693.9|108643.9|23
1739410700000|2025-02-13 01:38:20|108699|108649|108701.6|108651.6|108703.3|108653.3|108695.8|108645.8|18
1739410710000|2025-02-13 01:38:30|108700.8|108650.8|108701.6|108651.6|108702.6|108652.6|108700.8|108650.8|10
1739410720000|2025-02-13 01:38:40|108702.6|108652.6|108702.6|108652.6|108702.6|108652.6|108701.6|108651.6|5
1739410730000|2025-02-13 01:38:50|108726|108638|108702.9|108652.9|108726|108654.8|108697.4|108606.1|20
1739410740000|2025-02-13 01:39:00|108703.9|108653.9|108703.9|108653.9|108703.9|108653.9|108702.9|108652.9|7
1739410750000|2025-02-13 01:39:10|108706.5|108656.5|108705.6|108655.6|108706.5|108656.5|108703|108653|9
1739410760000|2025-02-13 01:39:20|108705.4|108655.4|108704.8|108654.8|108705.6|108655.6|108701|108651|18
1739410770000|2025-02-13 01:39:30|108705|108655|108702.5|108652.5|108705|108655|108702.3|108652.3|15
1739410780000|2025-02-13 01:39:40|108705|108655|108705.4|108655.4|108705.4|108655.4|108704.4|108654.4|18
1739410790000|2025-02-13 01:39:50|108705.2|108655.2|108705.1|108655.1|108721.5|108657.8|108703.9|108638.7|16
1739410800000|2025-02-13 01:40:00|108704.8|108654.8|108709.1|108659.1|108723.9|108659.1|108704.8|108652.7|10
1739410810000|2025-02-13 01:40:10|108706.5|108656.5|108706.5|108656.5|108712.9|108656.5|108706.5|108642.4|3
1739410820000|2025-02-13 01:40:20|108704|108654|108704|108654|108704|108654|108701.7|108651.7|5
1739410830000|2025-02-13 01:40:30|108703.7|108653.7|108695.5|108645.5|108703.8|108653.8|108694.1|108618.1|18
1739410840000|2025-02-13 01:40:40|108697|108647|108697|108647|108699.3|108649.3|108692.8|108642.8|15
1739410850000|2025-02-13 01:40:50|108695.5|108645.5|108695.6|108645.6|108697.3|108647.3|108695.5|108645.5|10
1739410860000|2025-02-13 01:41:00|108697|108647|108697|108647|108697.1|108647.1|108687.4|108637.4|16
1739410870000|2025-02-13 01:41:10|108696.1|108646.1|108675.5|108625.5|108704.9|108646.1|108670.4|108608.9|28
1739410890000|2025-02-13 01:41:30|108678.1|108628.1|108678.1|108628.1|108678.1|108628.1|108678.1|108628.1|1
1739410900000|2025-02-13 01:41:40|108677.6|108627.6|108674.6|108624.6|108677.6|108627.6|108667.5|108617.5|7
1739410910000|2025-02-13 01:41:50|108677.3|108627.3|108676.2|108626.2|108680.1|108630.1|108675.9|108625.9|6
1739410920000|2025-02-13 01:42:00|108678|108628|108676.5|108626.5|108678|108628|108676.5|108626.5|2
1739410940000|2025-02-13 01:42:20|108681.2|108631.2|108674.7|108624.7|108681.2|108631.2|108674.7|108624.7|3
1739410950000|2025-02-13 01:42:30|108671.6|108621.6|108671.6|108621.6|108671.6|108621.6|108671.6|108621.6|1
1739410960000|2025-02-13 01:42:40|108674.3|108624.3|108676.7|108626.7|108676.7|108626.7|108671.1|108621.1|3
1739410990000|2025-02-13 01:43:10|108679.8|108629.8|108694|108644|108699.5|108644|108679.8|108619.6|19
1739411000000|2025-02-13 01:43:20|108691.1|108641.1|108705.1|108634.5|108705.1|108648.7|108689.6|108634.5|18
1739411010000|2025-02-13 01:43:30|108702.2|108631.7|108684.9|108634.9|108707.3|108640.2|108682.1|108624|20
1739411020000|2025-02-13 01:43:40|108685.8|108635.8|108681.7|108631.7|108703.4|108637.1|108681.7|108623.7|12
1739411030000|2025-02-13 01:43:50|108679.2|108629.2|108679.2|108629.2|108679.2|108629.2|108679.2|108629.2|1
1739411040000|2025-02-13 01:44:00|108681.4|108631.4|108678|108628|108681.4|108631.4|108678|108628|3
1739411060000|2025-02-13 01:44:20|108682|108632|108679|108629|108697.7|108632.8|108678.3|108623.9|8
1739411070000|2025-02-13 01:44:30|108675.5|108625.5|108670.7|108620.7|108679.1|108629.1|108670.7|108620.7|9
1739411080000|2025-02-13 01:44:40|108673.5|108623.5|108673.1|108623.1|108676.1|108626.1|108670.7|108620.7|7
1739411090000|2025-02-13 01:44:50|108671|108621|108671|108621|108671|108621|108668.7|108618.7|3
1739411100000|2025-02-13 01:45:00|108669|108619|108672.3|108599.5|108672.4|108621|108656|108596.7|11
1739411110000|2025-02-13 01:45:10|108659.1|108609.1|108659.5|108609.5|108659.5|108609.5|108656.3|108606.3|3
1739411120000|2025-02-13 01:45:20|108662.2|108612.2|108674|108601.1|108688.5|108622.5|108659.4|108591|28
1739411130000|2025-02-13 01:45:30|108660.7|108610.7|108658.1|108608.1|108665.4|108615.4|108658.1|108608.1|8
1739411140000|2025-02-13 01:45:40|108655.4|108605.4|108648.9|108598.9|108668.3|108605.4|108648.9|108584.1|13
1739411150000|2025-02-13 01:45:50|108664.7|108591.8|108651.4|108601.4|108664.7|108601.4|108650.8|108591.8|4
1739411160000|2025-02-13 01:46:00|108648.4|108598.4|108650.2|108600.2|108669.4|108604.6|108645.4|108586.9|24
1739411170000|2025-02-13 01:46:10|108665.8|108592.9|108645.4|108595.4|108666.7|108602.4|108644|108586.5|15
1739411180000|2025-02-13 01:46:20|108662|108589.1|108637|108587|108662|108595.6|108637|108571.5|8
1739411190000|2025-02-13 01:46:30|108671.7|108555.7|108636.2|108586.2|108675.2|108597.6|108636.2|108555.7|14
1739411200000|2025-02-13 01:46:40|108643.4|108572.9|108636.7|108586.7|108654.5|108590.3|108628.7|108566.7|24
1739411210000|2025-02-13 01:46:50|108631.5|108581.5|108641.8|108591.8|108667.3|108593.8|108631.5|108570.3|24
1739411220000|2025-02-13 01:47:00|108644.1|108594.1|108643.2|108593.2|108665|108597.4|108639.6|108580.5|13
1739411230000|2025-02-13 01:47:10|108646.8|108596.8|108643.4|108593.4|108660.2|108597.1|108643.1|108580.9|14
1739411240000|2025-02-13 01:47:20|108646.2|108596.2|108662.4|108591.2|108671.7|108596.2|108646.2|108589.2|6
1739411250000|2025-02-13 01:47:30|108665.3|108591.5|108650|108600|108666.3|108600|108650|108591.5|4
1739411280000|2025-02-13 01:48:00|108677|108578|108651.2|108601.2|108677|108604.5|108649.4|108578|10
1739411290000|2025-02-13 01:48:10|108653.4|108603.4|108651.7|108601.7|108653.4|108603.4|108651.6|108601.6|8
1739411300000|2025-02-13 01:48:20|108653.3|108603.3|108651.6|108601.6|108653.3|108603.3|108649|108599|8
1739411310000|2025-02-13 01:48:30|108649.8|108599.8|108650.2|108600.2|108670.6|108602.7|108649.8|108590.9|12
1739411320000|2025-02-13 01:48:40|108652.2|108602.2|108650.7|108600.7|108652.2|108602.2|108650.7|108600.7|2
1739411330000|2025-02-13 01:48:50|108652.3|108602.3|108655|108605|108657.1|108607.1|108648.5|108598.5|10
1739411340000|2025-02-13 01:49:00|108673.5|108599.4|108665.5|108615.5|108673.5|108623.2|108660.6|108598.8|17
1739411350000|2025-02-13 01:49:10|108663.2|108613.2|108668.2|108618.2|108690.1|108620.8|108653.3|108603.3|25
1739411360000|2025-02-13 01:49:20|108666.7|108616.7|108664.7|108614.7|108671.2|108621.2|108656.8|108606.8|17
1739411380000|2025-02-13 01:49:40|108666.9|108616.9|108654.2|108604.2|108666.9|108616.9|108649.5|108599.5|10
1739411390000|2025-02-13 01:49:50|108656.7|108606.7|108654.5|108604.5|108656.7|108606.7|108654.5|108604.5|2
1739411400000|2025-02-13 01:50:00|108656.6|108606.6|108663.1|108613.1|108666.5|108616.5|108650.9|108600.9|24
1739411410000|2025-02-13 01:50:10|108666.2|108616.2|108658.1|108608.1|108668.4|108618.4|108657.6|108607.6|15
1739411420000|2025-02-13 01:50:20|108652.1|108602.1|108647.1|108597.1|108669.9|108608|108645.8|108595.8|11
1739411430000|2025-02-13 01:50:30|108645|108595|108642.8|108592.8|108645|108595|108642.8|108592.8|2
1739411440000|2025-02-13 01:50:40|108647.3|108597.3|108640.7|108590.7|108647.3|108597.3|108635|108585|10
1739411450000|2025-02-13 01:50:50|108632.9|108582.9|108627.7|108577.7|108632.9|108582.9|108626.7|108576.7|13
1739411460000|2025-02-13 01:51:00|108629.8|108579.8|108629.8|108579.8|108629.8|108579.8|108629.8|108579.8|1
1739411470000|2025-02-13 01:51:10|108630.7|108580.7|108627.2|108577.2|108633.5|108583.5|108626.8|108576.8|10
1739411480000|2025-02-13 01:51:20|108628.1|108578.1|108628.1|108578.1|108628.1|108578.1|108628.1|108578.1|1
1739411490000|2025-02-13 01:51:30|108628.6|108578.6|108628.6|108578.6|108628.6|108578.6|108628.6|108578.6|1
1739411500000|2025-02-13 01:51:40|108627.2|108577.2|108627.2|108577.2|108627.2|108577.2|108627.2|108577.2|1
1739411510000|2025-02-13 01:51:50|108643|108555|108643|108555|108643|108555|108643|108555|1
1739411520000|2025-02-13 01:52:00||108560||108555||108560||108555|2
1739411530000|2025-02-13 01:52:10|108627.8|108577.8|108625.6|108575.6|108627.8|108577.8|108625.6|108575.6|2
1739411550000|2025-02-13 01:52:30|108624.4|108574.4|108624.4|108574.4|108624.4|108574.4|108624.4|108574.4|1
1739411570000|2025-02-13 01:52:50|108636|108555|108630.7|108580.7|108641|108584.5|108630.7|108555|5
1739411580000|2025-02-13 01:53:00|108628.4|108578.4|108633.2|108583.2|108634.1|108584.1|108628.4|108578.4|7
1739411590000|2025-02-13 01:53:10|108634.9|108584.9|108633.5|108583.5|108635.1|108585.1|108631.9|108581.9|4
1739411600000|2025-02-13 01:53:20|108636.1|108586.1|108633.7|108583.7|108636.1|108586.1|108633.7|108583.7|2
1739411610000|2025-02-13 01:53:30|108629.9|108579.9|108627|108577|108633.5|108583.5|108621.5|108571.5|12
1739411620000|2025-02-13 01:53:40|108628.6|108578.6|108626.7|108576.7|108628.6|108578.6|108623.2|108573.2|10
1739411630000|2025-02-13 01:53:50|108628.4|108578.4|108628.9|108578.9|108628.9|108578.9|108624.6|108574.6|8
1739411640000|2025-02-13 01:54:00|108627|108577|108625|108575|108628.3|108578.3|108622.2|108572.2|11
1739411650000|2025-02-13 01:54:10|108623.3|108573.3|108620.9|108570.9|108623.3|108573.3|108617.4|108567.4|13
1739411660000|2025-02-13 01:54:20|108618.9|108568.9|108623.9|108573.9|108629.6|108579.6|108616.9|108566.9|18
1739411670000|2025-02-13 01:54:30|108626.2|108576.2|108621.5|108571.5|108626.2|108576.2|108618.1|108568.1|15
1739411680000|2025-02-13 01:54:40|108623.2|108573.2|108622.3|108572.3|108623.8|108573.8|108621.5|108571.5|6
1739411690000|2025-02-13 01:54:50|108623.8|108573.8|108622.7|108572.7|108624.1|108574.1|108622.3|108572.3|6
1739411700000|2025-02-13 01:55:00|108621.2|108571.2|108621.7|108571.7|108623.2|108573.2|108618.6|108568.6|9
1739411710000|2025-02-13 01:55:10|108623|108573|108621.6|108571.6|108623.1|108573.1|108621.5|108571.5|4
1739411720000|2025-02-13 01:55:20|108623|108573|108621.3|108571.3|108623|108573|108621.3|108571.3|2
1739411730000|2025-02-13 01:55:30|108619.1|108569.1|108612.5|108562.5|108625.3|108575.3|108610.4|108560.4|21
1739411740000|2025-02-13 01:55:40|108610.1|108560.1|108610.4|108560.4|108612.5|108562.5|108607|108557|5
1739411750000|2025-02-13 01:55:50|108607.8|108557.8|108609|108559|108609|108559|108607.8|108557.8|2
1739411760000|2025-02-13 01:56:00|108611.1|108561.1|108611|108561|108614.7|108564.7|108602.7|108552.7|13
1739411770000|2025-02-13 01:56:10|108606.1|108556.1|108609.9|108559.9|108612.4|108562.4|108606.1|108556.1|9
1739411780000|2025-02-13 01:56:20|108612|108562|108612.9|108562.9|108612.9|108562.9|108608.7|108558.7|3
1739411790000|2025-02-13 01:56:30|108610.7|108560.7|108618.3|108568.3|108623.8|108573.8|108609.8|108559.8|11
1739411800000|2025-02-13 01:56:40|108614.4|108564.4|108614.9|108564.9|108617|108567|108611.9|108561.9|6
1739411810000|2025-02-13 01:56:50|108617|108567|108617|108567|108617|108567|108617|108567|1
1739411830000|2025-02-13 01:57:10|108619.4|108569.4|108630.4|108580.4|108643.3|108583.8|108619.4|108569.4|13
1739411840000|2025-02-13 01:57:20|108628.5|108578.5|108630.9|108580.9|108632.8|108582.8|108628.5|108578.5|4
1739411850000|2025-02-13 01:57:30|108628.7|108578.7|108628.7|108578.7|108628.7|108578.7|108628.7|108578.7|1
1739411860000|2025-02-13 01:57:40|108626.6|108576.6|108621.3|108571.3|108626.6|108576.6|108621.3|108571.3|3
1739411890000|2025-02-13 01:58:10|108623.7|108573.7|108628.9|108578.9|108629.5|108579.5|108620.7|108570.7|8
1739411920000|2025-02-13 01:58:40|108656|108553|108621.6|108571.6|108656|108576.9|108621.6|108553|6
1739411930000|2025-02-13 01:58:50|108619.4|108569.4|108617|108567|108621.9|108571.9|108614.9|108564.9|5
1739411960000|2025-02-13 01:59:20|108637|108553|108624.4|108574.4|108637|108575.6|108619.4|108553|4
1739411970000|2025-02-13 01:59:30|108622.8|108572.8|108619.4|108569.4|108629.8|108579.8|108618.5|108568.5|15
1739411980000|2025-02-13 01:59:40|108627.7|108577.7|108623.2|108573.2|108629.1|108579.1|108623.2|108573.2|10
1739411990000|2025-02-13 01:59:50|108620.8|108570.8|108620.8|108570.8|108620.8|108570.8|108620.8|108570.8|1
1739412000000|2025-02-13 02:00:00|108618.7|108568.7|108639.7|108589.7|108640.2|108590.2|108616|108566|32
1739412010000|2025-02-13 02:00:10|108636.5|108586.5|108639.7|108589.7|108639.7|108589.7|108636.5|108586.5|2
1739412020000|2025-02-13 02:00:20|108641.9|108591.9|108642.6|108592.6|108644.3|108594.3|108637.3|108587.3|12
1739412040000|2025-02-13 02:00:40|108640.8|108590.8|108642.6|108592.6|108642.6|108592.6|108640.3|108590.3|3
1739412060000|2025-02-13 02:01:00|108667|108583|108642.5|108592.5|108667|108596.6|108641.6|108574|7
1739412070000|2025-02-13 02:01:10|108644.9|108594.9|108647|108597|108649.8|108599.8|108644|108594|11
1739412080000|2025-02-13 02:01:20|108649.3|108599.3|108649.1|108599.1|108651.4|108601.4|108649.1|108599.1|3
1739412110000|2025-02-13 02:01:50|108667|108583|108667|108583|108667|108583|108667|108583|1
1739412120000|2025-02-13 02:02:00|108642|108592|108644.9|108594.9|108650.2|108600.2|108642|108592|7
1739412130000|2025-02-13 02:02:10|108643.4|108593.4|108643.2|108593.2|108643.4|108593.4|108643.2|108593.2|2
1739412140000|2025-02-13 02:02:20|108639.6|108589.6|108639.2|108589.2|108641.3|108591.3|108633.3|108583.3|13
1739412150000|2025-02-13 02:02:30|108640.4|108590.4|108640.4|108590.4|108640.4|108590.4|108640.4|108590.4|1
1739412160000|2025-02-13 02:02:40|108628.1|108578.1|108626.9|108576.9|108629.9|108579.9|108624.7|108574.7|5
1739412170000|2025-02-13 02:02:50|108627.8|108577.8|108627.6|108577.6|108634.5|108584.5|108627.6|108577.6|11
1739412180000|2025-02-13 02:03:00|108628.5|108578.5|108626.9|108576.9|108633.1|108583.1|108626.9|108576.9|14
1739412200000|2025-02-13 02:03:20|108627.7|108577.7|108632.3|108582.3|108638.8|108588.8|108626.9|108576.9|14
1739412210000|2025-02-13 02:03:30|108636.5|108586.5|108631.7|108581.7|108636.5|108586.5|108631.7|108581.7|2
1739412230000|2025-02-13 02:03:50|108636.5|108586.5|108643.6|108593.6|108646.1|108596.1|108636.5|108586.5|5
1739412240000|2025-02-13 02:04:00|108646.1|108596.1|108646.8|108596.8|108648.9|108598.9|108646.1|108596.1|4
1739412250000|2025-02-13 02:04:10|108643.6|108593.6|108644.7|108594.7|108644.7|108594.7|108641.4|108591.4|3
1739412280000|2025-02-13 02:04:40|108667|108580|108628.5|108578.5|108667|108592.6|108626|108560|11
1739412290000|2025-02-13 02:04:50|108630.6|108580.6|108636.7|108586.7|108639|108589|108630.2|108580.2|20
1739412300000|2025-02-13 02:05:00|108638.4|108588.4|108634.5|108584.5|108647.7|108596.5|108632.7|108565.4|21
1739412310000|2025-02-13 02:05:10|108636|108586|108637.1|108587.1|108644.1|108594.1|108627.7|108577.7|15
1739412320000|2025-02-13 02:05:20|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|108639.5|108589.5|1
1739412330000|2025-02-13 02:05:30|108642.3|108592.3|108642.3|108592.3|108642.3|108592.3|108642.3|108592.3|1
1739412340000|2025-02-13 02:05:40|108640.5|108590.5|108640.5|108590.5|108640.5|108590.5|108640.5|108590.5|1
1739412350000|2025-02-13 02:05:50|108643.2|108593.2|108648.3|108598.3|108648.3|108598.3|108643.2|108593.2|6
1739412380000|2025-02-13 02:06:20|108667|108581|108667|108581|108667|108581|108667|108581|1
1739412390000|2025-02-13 02:06:30|108677.9|108561.9|108647.7|108597.7|108677.9|108597.7|108645.6|108561.9|4
1739412400000|2025-02-13 02:06:40|108650.5|108600.5|108642.8|108592.8|108650.5|108600.5|108634.6|108584.6|8
1739412410000|2025-02-13 02:06:50|108640.7|108590.7|108637.3|108587.3|108640.7|108590.7|108617.4|108551.6|21
1739412420000|2025-02-13 02:07:00|108633.3|108583.3|108644.7|108594.7|108647.6|108597.6|108633.3|108583.3|12
1739412430000|2025-02-13 02:07:10|108641.4|108591.4|108645|108595|108645|108595|108640.8|108590.8|7
1739412440000|2025-02-13 02:07:20|108644|108594|108648.2|108598.2|108648.9|108598.9|108644|108594|5
1739412450000|2025-02-13 02:07:30|108646|108596|108646.3|108596.3|108646.3|108596.3|108643.3|108593.3|3
1739412460000|2025-02-13 02:07:40|108648.5|108598.5|108648.4|108598.4|108652.9|108602.9|108645.4|108595.4|4
1739412480000|2025-02-13 02:08:00|108652.6|108602.6|108652.5|108602.5|108652.6|108602.6|108650.3|108600.3|3
1739412490000|2025-02-13 02:08:10|108650.3|108600.3|108654.8|108604.8|108657.3|108607.3|108650.3|108600.3|4
1739412500000|2025-02-13 02:08:20|108658.9|108608.9|108657.1|108607.1|108661.8|108611.8|108652.5|108602.5|13
1739412510000|2025-02-13 02:08:30|108657.8|108607.8|108658.9|108608.9|108662.9|108612.9|108657.8|108607.8|7
1739412520000|2025-02-13 02:08:40|108661.1|108611.1|108661.1|108611.1|108663|108613|108661.1|108611.1|3
1739412530000|2025-02-13 02:08:50|108662.8|108612.8|108660.3|108610.3|108662.8|108612.8|108657.8|108607.8|5
1739412540000|2025-02-13 02:09:00|108663|108613|108662.3|108612.3|108667.1|108617.1|108660.1|108610.1|13
1739412550000|2025-02-13 02:09:10|108659.8|108609.8|108657.7|108607.7|108659.8|108609.8|108657.7|108607.7|2
1739412560000|2025-02-13 02:09:20|108659.7|108609.7|108659.7|108609.7|108659.7|108609.7|108659.7|108609.7|1
1739412570000|2025-02-13 02:09:30|108661.9|108611.9|108672.5|108622.5|108675.7|108625.7|108658.5|108608.5|16
1739412580000|2025-02-13 02:09:40|108671.6|108621.6|108673.7|108623.7|108673.7|108623.7|108671.6|108621.6|2
1739412590000|2025-02-13 02:09:50|108670.2|108620.2|108668.7|108618.7|108679|108629|108667.5|108617.5|12
1739412600000|2025-02-13 02:10:00|108673.2|108623.2|108673.2|108623.2|108673.2|108623.2|108673.2|108623.2|1
1739412610000|2025-02-13 02:10:10|108668.4|108618.4|108670.2|108620.2|108674.3|108624.3|108665.8|108615.8|4
1739412620000|2025-02-13 02:10:20|108668.1|108618.1|108661.9|108611.9|108668.1|108618.1|108661.9|108611.9|4
1739412630000|2025-02-13 02:10:30|108658.7|108608.7|108660.5|108610.5|108663.6|108613.6|108655.1|108605.1|15
1739412640000|2025-02-13 02:10:40|108662.4|108612.4|108657.8|108607.8|108663|108613|108657.8|108607.8|8
1739412670000|2025-02-13 02:11:10|108666.7|108616.7|108652.3|108602.3|108666.7|108616.7|108652.3|108602.3|10
1739412690000|2025-02-13 02:11:30|108650.3|108600.3|108652.3|108602.3|108654.1|108604.1|108650.3|108600.3|3
1739412700000|2025-02-13 02:11:40|108650.1|108600.1|108650.1|108600.1|108650.1|108600.1|108650.1|108600.1|1
1739412720000|2025-02-13 02:12:00|108646.4|108596.4|108652.8|108602.8|108655.8|108605.8|108646.4|108596.4|10
1739412730000|2025-02-13 02:12:10|108648.7|108598.7|108651.2|108601.2|108656.7|108606.7|108648.7|108598.7|4
1739412740000|2025-02-13 02:12:20|108653.3|108603.3|108660.1|108610.1|108662.5|108612.5|108653.3|108603.3|6
1739412760000|2025-02-13 02:12:40|108662.4|108612.4|108667.9|108617.9|108667.9|108617.9|108662.4|108612.4|5
1739412780000|2025-02-13 02:13:00|108670.3|108620.3|108671|108621|108678.4|108628.4|108668.7|108618.7|10
1739412800000|2025-02-13 02:13:20|108671.1|108621.1|108674.9|108624.9|108675.8|108625.8|108671|108621|9
1739412810000|2025-02-13 02:13:30|108677.2|108627.2|108677.4|108627.4|108685.4|108635.4|108673.2|108623.2|12
1739412820000|2025-02-13 02:13:40|108679.6|108629.6|108679.6|108629.6|108679.6|108629.6|108673.8|108623.8|6
1739412830000|2025-02-13 02:13:50|108675.5|108625.5|108676.4|108626.4|108679.9|108629.9|108675.5|108625.5|5
1739412840000|2025-02-13 02:14:00|108676.2|108626.2|108680.6|108630.6|108685.9|108635.9|108676.2|108626.2|7
1739412860000|2025-02-13 02:14:20|108683.6|108633.6|108679.8|108629.8|108683.6|108633.6|108677.5|108627.5|5
1739412870000|2025-02-13 02:14:30|108675.7|108625.7|108677.4|108627.4|108678.2|108628.2|108670.2|108620.2|12
1739412890000|2025-02-13 02:14:50|108676.7|108626.7|108661.8|108611.8|108676.7|108626.7|108655.7|108605.7|22
1739412900000|2025-02-13 02:15:00|108658.7|108608.7|108655|108605|108658.7|108608.7|108654.1|108604.1|4
1739412910000|2025-02-13 02:15:10|108657.3|108607.3|108660.9|108610.9|108666.7|108616.7|108657.3|108607.3|17
1739412920000|2025-02-13 02:15:20|108658.8|108608.8|108670.4|108620.4|108670.4|108620.4|108657.8|108607.8|13
1739412930000|2025-02-13 02:15:30|108668.7|108618.7|108664.3|108614.3|108681.8|108620.3|108664.3|108610.8|6
1739412940000|2025-02-13 02:15:40|108658.9|108608.9|108655.5|108605.5|108662.7|108612.7|108655.5|108605.5|6
1739412960000|2025-02-13 02:16:00|108653.2|108603.2|108653.2|108603.2|108653.2|108603.2|108653.2|108603.2|1
1739412990000|2025-02-13 02:16:30|108651|108601|108650.9|108600.9|108653.1|108603.1|108648.5|108598.5|5
1739413010000|2025-02-13 02:16:50|108648.8|108598.8|108647.5|108597.5|108648.8|108598.8|108641.5|108591.5|3
1739413030000|2025-02-13 02:17:10|108648.9|108598.9|108646.6|108596.6|108650.1|108600.1|108642.1|108592.1|10
1739413040000|2025-02-13 02:17:20|108650|108600|108648.2|108598.2|108650|108600|108648.2|108598.2|2
1739413050000|2025-02-13 02:17:30|108650.7|108600.7|108663|108613|108663|108613|108650.7|108600.7|7
1739413060000|2025-02-13 02:17:40|108663.7|108613.7|108659.6|108609.6|108663.7|108613.7|108656.5|108606.5|6
1739413070000|2025-02-13 02:17:50|108661.7|108611.7|108661.7|108611.7|108661.7|108611.7|108661.7|108611.7|1
1739413080000|2025-02-13 02:18:00|108659.2|108609.2|108661.5|108611.5|108661.5|108611.5|108653|108603|10
1739413090000|2025-02-13 02:18:10|108664|108614|108659.3|108609.3|108664|108614|108659.3|108609.3|2
1739413110000|2025-02-13 02:18:30|108660.8|108610.8|108658.1|108608.1|108660.8|108610.8|108655.8|108605.8|4
1739413120000|2025-02-13 02:18:40|108655.9|108605.9|108657.7|108607.7|108657.7|108607.7|108653.6|108603.6|5
1739413130000|2025-02-13 02:18:50|108655.8|108605.8|108656|108606|108657.7|108607.7|108654.3|108604.3|4
1739413140000|2025-02-13 02:19:00|108653.7|108603.7|108651|108601|108653.7|108603.7|108650.3|108600.3|6
1739413150000|2025-02-13 02:19:10|108645.5|108595.5|108650.3|108600.3|108650.3|108600.3|108643|108593|4
1739413180000|2025-02-13 02:19:40|108671|108583|108671|108583|108671|108583|108671|108583|1
1739413200000|2025-02-13 02:20:00|108651.6|108601.6|108651.6|108601.6|108651.6|108601.6|108651.6|108601.6|1
1739413220000|2025-02-13 02:20:20|108653.8|108603.8|108657.5|108607.5|108665.3|108612.1|108650.4|108595.3|12
1739413230000|2025-02-13 02:20:30|108655.2|108605.2|108654|108604|108655.2|108605.2|108654|108604|2
1739413240000|2025-02-13 02:20:40|108657.5|108607.5|108657.5|108607.5|108657.5|108607.5|108655|108605|3
1739413250000|2025-02-13 02:20:50|108655|108605|108697|108583|108697|108607.5|108655|108583|3
1739413260000|2025-02-13 02:21:00|108650.7|108600.7|108646.7|108596.7|108656.5|108606.5|108642.8|108592.8|19
1739413270000|2025-02-13 02:21:10|108642.8|108592.8|108642.4|108592.4|108646.7|108596.7|108640.3|108590.3|4
1739413280000|2025-02-13 02:21:20|108639.7|108589.7|108631.7|108581.7|108639.7|108589.7|108631.7|108581.7|10
1739413290000|2025-02-13 02:21:30|108634|108584|108635.2|108585.2|108636.5|108586.5|108634|108584|4
1739413300000|2025-02-13 02:21:40|108637|108587|108637|108587|108637|108587|108637|108587|1
1739413310000|2025-02-13 02:21:50|108634.8|108584.8|108629|108579|108634.8|108584.8|108629|108579|3
1739413320000|2025-02-13 02:22:00|108626.9|108576.9|108628.4|108578.4|108630.5|108580.5|108623.3|108573.3|5
1739413330000|2025-02-13 02:22:10|108630.5|108580.5|108630.5|108580.5|108630.5|108580.5|108630.5|108580.5|1
1739413350000|2025-02-13 02:22:30|108628.4|108578.4|108648|108553|108648|108580.5|108628.4|108553|3
1739413360000|2025-02-13 02:22:40|108633.8|108540|108633.5|108583.5|108635.9|108585.9|108631|108540|6
1739413370000|2025-02-13 02:22:50|108634.8|108584.8|108631.4|108581.4|108636.1|108586.1|108631.3|108581.3|6
1739413380000|2025-02-13 02:23:00|108632.7|108582.7|108632.7|108582.7|108632.7|108582.7|108632.7|108582.7|1
1739413390000|2025-02-13 02:23:10|108634|108584|108634|108584|108634|108584|108634|108584|1
1739413400000|2025-02-13 02:23:20|108648|108569|108648|108569|108648|108569|108648|108569|1
1739413420000|2025-02-13 02:23:40|108631.9|108581.9|108635.9|108585.9|108638.1|108588.1|108629.2|108579.2|7
1739413430000|2025-02-13 02:23:50|108636|108586|108633.8|108583.8|108636|108586|108633.8|108583.8|2
1739413440000|2025-02-13 02:24:00|108632|108582|108635.1|108585.1|108635.1|108585.1|108632|108582|3
1739413460000|2025-02-13 02:24:20|108637.2|108587.2|108635.8|108585.8|108644.2|108594.2|108635.8|108585.8|8
1739413470000|2025-02-13 02:24:30|108635|108585|108630.6|108580.6|108635|108585|108630.6|108580.6|3
1739413490000|2025-02-13 02:24:50|108627.7|108577.7|108633|108583|108633|108583|108627.7|108577.7|3
1739413500000|2025-02-13 02:25:00|108630.7|108580.7|108623.3|108573.3|108630.7|108580.7|108623.3|108573.3|9
1739413520000|2025-02-13 02:25:20|108625.5|108575.5|108627.4|108577.4|108634.4|108584.4|108622.4|108572.4|9
1739413530000|2025-02-13 02:25:30|108625.2|108575.2|108624.7|108574.7|108627.3|108577.3|108624.7|108574.7|3
1739413540000|2025-02-13 02:25:40|108622.5|108572.5|108623.5|108573.5|108623.5|108573.5|108622.5|108572.5|3
1739413550000|2025-02-13 02:25:50|108621.8|108571.8|108622.8|108572.8|108622.8|108572.8|108621.8|108571.8|2
1739413570000|2025-02-13 02:26:10|108642|108553|108625|108575|108642|108575|108625|108553|2
1739413590000|2025-02-13 02:26:30|108629.4|108579.4|108627.6|108577.6|108636|108586|108625.6|108575.6|6
1739413610000|2025-02-13 02:26:50|108625.4|108575.4|108623.2|108573.2|108625.4|108575.4|108623.2|108573.2|2
1739413620000|2025-02-13 02:27:00|108625.4|108575.4|108625.4|108575.4|108625.4|108575.4|108625.4|108575.4|1
1739413630000|2025-02-13 02:27:10|108623.1|108573.1|108620|108570|108623.1|108573.1|108616.6|108566.6|4
1739413660000|2025-02-13 02:27:40|108617.6|108567.6|108603.3|108553.3|108619.9|108569.9|108601|108551|11
1739413670000|2025-02-13 02:27:50|108603.4|108553.4|108606.4|108556.4|108612.1|108562.1|108602.1|108552.1|14
1739413680000|2025-02-13 02:28:00|108605.9|108555.9|108598.4|108548.4|108605.9|108555.9|108597.7|108547.7|8
1739413710000|2025-02-13 02:28:30|108599.2|108549.2|108601|108551|108603.4|108553.4|108599.2|108549.2|5
1739413720000|2025-02-13 02:28:40|108598.7|108548.7|108600.5|108550.5|108604.4|108554.4|108598.7|108548.7|6
1739413730000|2025-02-13 02:28:50|108598.3|108548.3|108598.3|108548.3|108598.3|108548.3|108598.3|108548.3|1
1739413740000|2025-02-13 02:29:00|108595.5|108545.5|108584.6|108534.6|108596.9|108546.9|108582.5|108532.5|15
1739413750000|2025-02-13 02:29:10|108582.5|108532.5|108584.9|108534.9|108591.5|108541.5|108582.5|108532.5|9
1739413760000|2025-02-13 02:29:20|108582.6|108532.6|108582.6|108532.6|108582.6|108532.6|108582.6|108532.6|1
1739413780000|2025-02-13 02:29:40|108586.2|108536.2|108586.3|108536.3|108589.1|108539.1|108584|108534|6
1739413790000|2025-02-13 02:29:50|108602.5|108552.5|108590.2|108540.2|108615.9|108553.1|108590.2|108540.2|14
1739413800000|2025-02-13 02:30:00|108587.9|108537.9|108581.2|108531.2|108587.9|108537.9|108577|108527|21
1739413810000|2025-02-13 02:30:10|108597|108547|108585.7|108535.7|108609.2|108547.4|108585.7|108535.7|9
1739413820000|2025-02-13 02:30:20|108588.4|108538.4|108577.2|108527.2|108588.4|108538.4|108577.2|108527.2|7
1739413830000|2025-02-13 02:30:30|108581.7|108531.7|108577.6|108527.6|108581.9|108531.9|108576.1|108526.1|10
1739413840000|2025-02-13 02:30:40|108576.4|108526.4|108576.4|108526.4|108582.3|108532.3|108571.8|108521.8|12
1739413850000|2025-02-13 02:30:50|108573.3|108523.3|108579.8|108506.1|108597.9|108524.7|108566.8|108488.6|10
1739413860000|2025-02-13 02:31:00|108575.2|108501.5|108578.2|108504.5|108578.2|108504.5|108575.2|108501.5|2
1739413880000|2025-02-13 02:31:20|108582.1|108508.4|108563.6|108513.6|108582.7|108520.4|108563.6|108503|18
1739413890000|2025-02-13 02:31:30|108560.4|108510.4|108561.4|108511.4|108561.4|108511.4|108559.4|108509.4|3
1739413900000|2025-02-13 02:31:40|108558|108508|108553.2|108503.2|108562.4|108512.4|108551|108501|12
1739413910000|2025-02-13 02:31:50|108579.7|108508.5|108560.2|108510.2|108582.3|108521.4|108560.2|108508.5|10
1739413920000|2025-02-13 02:32:00|108562.2|108512.2|108563.1|108513.1|108568.3|108518.3|108562.2|108512.2|9
1739413930000|2025-02-13 02:32:10|108565.3|108515.3|108570.1|108520.1|108571.7|108521.7|108565.3|108515.3|5
1739413940000|2025-02-13 02:32:20|108571.9|108521.9|108570.7|108520.7|108572.1|108522.1|108566.8|108516.8|9
1739413950000|2025-02-13 02:32:30|108568.6|108518.6|108574.4|108524.4|108574.4|108524.4|108565.3|108515.3|10
1739413960000|2025-02-13 02:32:40|108572.9|108522.9|108570.8|108520.8|108574|108524|108567.6|108517.6|11
1739413970000|2025-02-13 02:32:50|108567|108517|108570|108520|108570|108520|108567|108517|2
1739413980000|2025-02-13 02:33:00|108567.8|108517.8|108568.3|108518.3|108571.8|108521.8|108565.5|108515.5|9
1739413990000|2025-02-13 02:33:10|108571.8|108521.8|108571.8|108521.8|108571.8|108521.8|108571.8|108521.8|1
1739414000000|2025-02-13 02:33:20|108570.3|108520.3|108565.4|108515.4|108570.3|108520.3|108565.4|108515.4|3
1739414010000|2025-02-13 02:33:30|108561.1|108511.1|108563.4|108513.4|108563.4|108513.4|108561.1|108511.1|2
1739414020000|2025-02-13 02:33:40|108565.7|108515.7|108567.7|108517.7|108570|108520|108565.7|108515.7|3
1739414030000|2025-02-13 02:33:50|108566.3|108516.3|108564.2|108514.2|108566.3|108516.3|108564.2|108514.2|2
1739414040000|2025-02-13 02:34:00|108566.3|108516.3|108568.5|108518.5|108576.4|108526.4|108566.3|108516.3|9
1739414050000|2025-02-13 02:34:10|108567.1|108517.1|108567.1|108517.1|108567.1|108517.1|108567.1|108517.1|1
1739414070000|2025-02-13 02:34:30|108590|108498|108598|108498|108612|108498|108590|108498|3
1739414080000|2025-02-13 02:34:40|108590||108612||108612||108590||2
1739414090000|2025-02-13 02:34:50|108573.1|108523.1|108573.1|108523.1|108574.9|108524.9|108569.6|108519.6|5
1739414100000|2025-02-13 02:35:00|108571.3|108521.3|108561.5|108511.5|108571.6|108521.6|108558.1|108508.1|13
1739414130000|2025-02-13 02:35:30|108563.7|108513.7|108563.7|108513.7|108563.7|108513.7|108563.7|108513.7|1
1739414150000|2025-02-13 02:35:50|108566.9|108516.9|108571.4|108521.4|108571.4|108521.4|108566.9|108516.9|3
1739414160000|2025-02-13 02:36:00|108569.6|108519.6|108571.4|108521.4|108571.4|108521.4|108568.4|108518.4|3
1739414170000|2025-02-13 02:36:10|108568.7|108518.7|108556.9|108506.9|108568.7|108518.7|108547.3|108497.3|15
1739414180000|2025-02-13 02:36:20|108558.9|108508.9|108555.2|108505.2|108561.5|108511.5|108551.3|108501.3|18
1739414190000|2025-02-13 02:36:30|108553.3|108503.3|108553.5|108503.5|108556.5|108506.5|108550.7|108500.7|16
1739414200000|2025-02-13 02:36:40|108550.1|108500.1|108544.8|108494.8|108550.1|108500.1|108538.1|108488.1|15
1739414210000|2025-02-13 02:36:50|108537.9|108487.9|108542|108492|108562.2|108501.1|108537.9|108487.9|21
1739414230000|2025-02-13 02:37:10|108536.9|108486.9|108538.7|108488.7|108545|108495|108536.9|108486.9|6
1739414240000|2025-02-13 02:37:20|108534.4|108484.4|108542.5|108492.5|108542.5|108492.5|108534.1|108484.1|8
1739414250000|2025-02-13 02:37:30|108543.2|108493.2|108547.5|108497.5|108556.3|108506.3|108539.5|108489.5|32
1739414260000|2025-02-13 02:37:40|108551.2|108501.2|108555.9|108505.9|108555.9|108505.9|108551.2|108501.2|7
1739414270000|2025-02-13 02:37:50|108553|108503|108555.4|108505.4|108555.4|108505.4|108553|108503|3
1739414280000|2025-02-13 02:38:00|108556.4|108506.4|108552.8|108502.8|108556.4|108506.4|108552.8|108502.8|6
1739414290000|2025-02-13 02:38:10|108549.9|108499.9|108543.5|108493.5|108553.1|108503.1|108539.2|108489.2|9
1739414300000|2025-02-13 02:38:20|108542.2|108492.2|108546.8|108496.8|108547.5|108497.5|108542.2|108492.2|4
1739414310000|2025-02-13 02:38:30|108546|108496|108546|108496|108546|108496|108546|108496|1
1739414320000|2025-02-13 02:38:40|108543.7|108493.7|108545.4|108495.4|108546.2|108496.2|108543.7|108493.7|7
1739414330000|2025-02-13 02:38:50|108542.4|108492.4|108544.6|108494.6|108544.6|108494.6|108542.4|108492.4|2
1739414340000|2025-02-13 02:39:00|108547|108497|108551|108501|108551|108501|108545.3|108495.3|5
1739414350000|2025-02-13 02:39:10|108553.3|108503.3|108543.1|108493.1|108554.2|108504.2|108542.8|108492.8|10
1739414360000|2025-02-13 02:39:20|108543.5|108493.5|108540.1|108490.1|108543.5|108493.5|108540.1|108490.1|3
1739414370000|2025-02-13 02:39:30|108536.5|108486.5|108538.1|108488.1|108539|108489|108536.5|108486.5|3
1739414380000|2025-02-13 02:39:40|108542.5|108492.5|108542.2|108492.2|108545.9|108495.9|108537.1|108487.1|12
1739414390000|2025-02-13 02:39:50|108539.2|108489.2|108548.1|108498.1|108548.1|108498.1|108535.9|108485.9|11
1739414400000|2025-02-13 02:40:00|108548.4|108498.4|108548.3|108498.3|108552.4|108502.4|108543.3|108493.3|21
1739414410000|2025-02-13 02:40:10|108547.1|108497.1|108547.8|108497.8|108569.4|108510.1|108542.3|108492.3|28
1739414420000|2025-02-13 02:40:20|108545.6|108495.6|108561.6|108511.6|108582.7|108519|108544.2|108494.2|22
1739414430000|2025-02-13 02:40:30|108563.9|108513.9|108563.4|108513.4|108566.3|108516.3|108560|108510|7
1739414440000|2025-02-13 02:40:40|108563.2|108513.2|108571.5|108521.5|108577.1|108527.1|108560.5|108510.5|41
1739414450000|2025-02-13 02:40:50|108573.9|108523.9|108571.1|108521.1|108611.3|108526|108567.7|108492.9|35
1739414460000|2025-02-13 02:41:00|108568.8|108518.8|108569.2|108519.2|108573.4|108523.4|108568.4|108518.4|11
1739414470000|2025-02-13 02:41:10|108571.4|108521.4|108566.2|108516.2|108571.4|108521.4|108563.2|108513.2|8
1739414490000|2025-02-13 02:41:30|108569.2|108519.2|108564.6|108514.6|108569.2|108519.2|108562.4|108512.4|5
1739414500000|2025-02-13 02:41:40|108561|108511|108563.1|108513.1|108563.1|108513.1|108561|108511|2
1739414510000|2025-02-13 02:41:50|108565.6|108515.6|108568.4|108518.4|108571.9|108521.9|108561.3|108511.3|8
1739414520000|2025-02-13 02:42:00|108566.3|108516.3|108568.6|108518.6|108570.8|108520.8|108564.8|108514.8|6
1739414550000|2025-02-13 02:42:30|108566.2|108516.2|108568.2|108518.2|108575.8|108525.8|108566.2|108516.2|8
1739414560000|2025-02-13 02:42:40|108566|108516|108566.5|108516.5|108574.1|108524.1|108565.4|108515.4|22
1739414570000|2025-02-13 02:42:50|108570.8|108520.8|108566.8|108516.8|108570.8|108520.8|108566.5|108516.5|4
1739414580000|2025-02-13 02:43:00|108571.2|108521.2|108568.3|108518.3|108571.2|108521.2|108558.4|108508.4|9
1739414590000|2025-02-13 02:43:10|108566.5|108516.5|108562.6|108512.6|108566.7|108516.7|108562.6|108512.6|7
1739414620000|2025-02-13 02:43:40|108560.5|108510.5|108556.4|108506.4|108560.5|108510.5|108556.4|108506.4|3
1739414640000|2025-02-13 02:44:00|108559.5|108509.5|108559.1|108509.1|108561.4|108511.4|108557.2|108507.2|6
1739414650000|2025-02-13 02:44:10|108556.8|108506.8|108556.5|108506.5|108559.1|108509.1|108556.5|108506.5|3
1739414660000|2025-02-13 02:44:20|108558.9|108508.9|108556.9|108506.9|108559.1|108509.1|108556.2|108506.2|4
1739414670000|2025-02-13 02:44:30|108555.4|108505.4|108556.9|108506.9|108556.9|108506.9|108555.1|108505.1|5
1739414680000|2025-02-13 02:44:40|108554.5|108504.5|108558.2|108508.2|108558.2|108508.2|108554.5|108504.5|2
1739414690000|2025-02-13 02:44:50|108555.7|108505.7|108544.3|108494.3|108555.7|108505.7|108542.5|108492.5|12
1739414700000|2025-02-13 02:45:00|108582|108503.4|108554.5|108504.5|108582|108513.4|108554.5|108496.9|12
1739414710000|2025-02-13 02:45:10|108551.6|108501.6|108561.1|108511.1|108564.3|108514.3|108551.2|108501.2|12
1739414720000|2025-02-13 02:45:20|108563.3|108513.3|108569.5|108519.5|108570.7|108520.7|108563.3|108513.3|12
1739414730000|2025-02-13 02:45:30|108568.3|108518.3|108567.6|108517.6|108572.7|108522.7|108567.6|108517.6|7
1739414740000|2025-02-13 02:45:40|108569.9|108519.9|108565.7|108515.7|108573.4|108523.4|108565.7|108515.7|9
1739414750000|2025-02-13 02:45:50|108567.7|108517.7|108565.7|108515.7|108567.7|108517.7|108565.7|108515.7|2
1739414780000|2025-02-13 02:46:20|108583|108498|108583|108498|108583|108498|108583|108498|1
1739414790000|2025-02-13 02:46:30|108561.7|108511.7|108563|108513|108563|108513|108561.7|108511.7|2
1739414820000|2025-02-13 02:47:00|108583|108498|108583|108498|108583|108498|108583|108498|1
1739414830000|2025-02-13 02:47:10|108560.9|108510.9|108560.9|108510.9|108560.9|108510.9|108560.9|108510.9|1
1739414840000|2025-02-13 02:47:20|108558.5|108508.5|108556.5|108506.5|108558.5|108508.5|108556.5|108506.5|2
1739414850000|2025-02-13 02:47:30|108559.2|108509.2|108561.7|108511.7|108564.3|108514.3|108559.2|108509.2|3
1739414860000|2025-02-13 02:47:40|108559.5|108509.5|108559.5|108509.5|108559.5|108509.5|108559.5|108509.5|1
1739414870000|2025-02-13 02:47:50|108561.7|108511.7|108561.7|108511.7|108561.7|108511.7|108561.7|108511.7|1
1739414880000|2025-02-13 02:48:00|108558.5|108508.5|108558.3|108508.3|108559.9|108509.9|108554.1|108504.1|6
1739414900000|2025-02-13 02:48:20|108560.5|108510.5|108565.8|108515.8|108567.4|108517.4|108560.3|108510.3|5
1739414910000|2025-02-13 02:48:30|108570.7|108520.7|108560.2|108510.2|108570.7|108520.7|108560.2|108510.2|10
1739414920000|2025-02-13 02:48:40|108562.6|108512.6|108562.6|108512.6|108562.6|108512.6|108562.6|108512.6|1
1739414950000|2025-02-13 02:49:10|108582|108498|108559.8|108509.8|108582|108512.2|108558.1|108498|6
1739414960000|2025-02-13 02:49:20|108561.4|108511.4|108561.4|108511.4|108561.4|108511.4|108561.4|108511.4|1
1739414970000|2025-02-13 02:49:30|108563.7|108513.7|108571.7|108521.7|108572.9|108522.9|108563.7|108513.7|5
1739414980000|2025-02-13 02:49:40|108570.6|108520.6|108577|108527|108599.3|108530.1|108570.6|108520.6|10
1739414990000|2025-02-13 02:49:50|108575.1|108525.1|108572.7|108522.7|108578.1|108528.1|108571.9|108521.9|10
1739415000000|2025-02-13 02:50:00|108574.5|108524.5|108574.3|108524.3|108574.5|108524.5|108569.4|108519.4|5
1739415010000|2025-02-13 02:50:10|108572.1|108522.1|108585.4|108535.4|108585.4|108535.4|108572.1|108522.1|11
1739415020000|2025-02-13 02:50:20|108583.9|108533.9|108583.5|108533.5|108586.8|108536.8|108580.4|108530.4|12
1739415030000|2025-02-13 02:50:30|108585.7|108535.7|108580.6|108530.6|108589|108539|108577.6|108527.6|13
1739415040000|2025-02-13 02:50:40|108583.8|108533.8|108583.5|108533.5|108589.4|108539.4|108582.4|108532.4|11
1739415050000|2025-02-13 02:50:50|108580|108530|108580|108530|108581.7|108531.7|108580|108530|3
1739415060000|2025-02-13 02:51:00|108581.9|108531.9|108590.5|108540.5|108591.6|108541.6|108581.9|108531.9|7
1739415090000|2025-02-13 02:51:30|108612|108528|108612|108528|108612|108528|108612|108528|1
1739415110000|2025-02-13 02:51:50|108588.4|108538.4|108588.4|108538.4|108588.4|108538.4|108588.4|108538.4|1
1739415130000|2025-02-13 02:52:10|108587.3|108537.3|108588.4|108538.4|108588.4|108538.4|108587.3|108537.3|4
1739415140000|2025-02-13 02:52:20|108590.7|108540.7|108592.8|108542.8|108592.8|108542.8|108590.7|108540.7|2
1739415150000|2025-02-13 02:52:30|108589.8|108539.8|108589.1|108539.1|108589.8|108539.8|108581.7|108531.7|5
1739415160000|2025-02-13 02:52:40|108591.2|108541.2|108591.2|108541.2|108591.2|108541.2|108591.2|108541.2|1
1739415170000|2025-02-13 02:52:50|108588.8|108538.8|108588.8|108538.8|108588.8|108538.8|108583.8|108533.8|3
1739415180000|2025-02-13 02:53:00|108591.1|108541.1|108592.1|108542.1|108593.3|108543.3|108590.6|108540.6|6
1739415210000|2025-02-13 02:53:30|108585|108535|108583.8|108533.8|108587.7|108537.7|108577.7|108527.7|12
1739415220000|2025-02-13 02:53:40|108585.3|108535.3|108591.5|108541.5|108595.9|108545.9|108585.3|108535.3|6
1739415240000|2025-02-13 02:54:00|108593.8|108543.8|108591.7|108541.7|108593.8|108543.8|108591.7|108541.7|2
1739415250000|2025-02-13 02:54:10|108588.7|108538.7|108589.4|108539.4|108589.4|108539.4|108588.7|108538.7|2
1739415260000|2025-02-13 02:54:20|108585.9|108535.9|108588.5|108538.5|108588.5|108538.5|108581.1|108531.1|14
1739415270000|2025-02-13 02:54:30|108594.5|108544.5|108588.5|108538.5|108594.5|108544.5|108588.5|108538.5|4
1739415280000|2025-02-13 02:54:40|108591.3|108541.3|108591.3|108541.3|108591.3|108541.3|108591.3|108541.3|1
1739415290000|2025-02-13 02:54:50|108589.1|108539.1|108582.4|108532.4|108589.1|108539.1|108577.8|108511.9|13
1739415300000|2025-02-13 02:55:00|108586.4|108536.4|108585.3|108535.3|108588.5|108538.5|108582.4|108532.4|6
1739415310000|2025-02-13 02:55:10|108586.8|108536.8|108587.7|108537.7|108590.7|108540.7|108584.2|108534.2|16
1739415320000|2025-02-13 02:55:20|108589.2|108539.2|108589.2|108539.2|108589.2|108539.2|108589.2|108539.2|1
1739415340000|2025-02-13 02:55:40|108612|108528|108612|108528|108612|108528|108612|108528|1
1739415350000|2025-02-13 02:55:50|108585.3|108535.3|108588.3|108538.3|108588.3|108538.3|108583.1|108533.1|4
1739415360000|2025-02-13 02:56:00|108583.4|108533.4|108575.4|108525.4|108583.4|108533.4|108572.7|108522.7|8
1739415370000|2025-02-13 02:56:10|108573.2|108523.2|108578.3|108528.3|108582.7|108532.7|108573.2|108523.2|12
1739415380000|2025-02-13 02:56:20|108584.5|108534.5|108576.9|108526.9|108584.5|108534.5|108576.9|108526.9|5
1739415390000|2025-02-13 02:56:30|108577.6|108527.6|108572|108522|108580.5|108530.5|108572|108522|11
1739415410000|2025-02-13 02:56:50|108569.8|108519.8|108570.7|108520.7|108573.8|108523.8|108569.8|108519.8|3
1739415420000|2025-02-13 02:57:00|108568.5|108518.5|108566.4|108516.4|108568.5|108518.5|108566.4|108516.4|2
1739415450000|2025-02-13 02:57:30|108569.2|108519.2|108570.8|108520.8|108573|108523|108569.2|108519.2|3
1739415460000|2025-02-13 02:57:40|108573.7|108523.7|108571.4|108521.4|108573.8|108523.8|108571.4|108521.4|4
1739415470000|2025-02-13 02:57:50|108594.8|108518.2|108572.2|108522.2|108596|108535.7|108572.2|108515.5|11
1739415480000|2025-02-13 02:58:00|108578.3|108528.3|108576.2|108526.2|108579.6|108529.6|108573.7|108523.7|13
1739415490000|2025-02-13 02:58:10|108574.2|108524.2|108580.9|108530.9|108586.1|108536.1|108574.2|108524.2|16
1739415500000|2025-02-13 02:58:20|108583.9|108533.9|108574.3|108524.3|108588.1|108538.1|108574.3|108524.3|16
1739415510000|2025-02-13 02:58:30|108576.1|108526.1|108573.9|108523.9|108576.1|108526.1|108573.9|108523.9|2
1739415520000|2025-02-13 02:58:40|108572.1|108522.1|108572.1|108522.1|108572.1|108522.1|108572.1|108522.1|1
1739415530000|2025-02-13 02:58:50|108576|108526|108580|108530|108580|108530|108574.2|108524.2|10
1739415540000|2025-02-13 02:59:00|108577.7|108527.7|108577.7|108527.7|108577.7|108527.7|108577.7|108527.7|1
1739415550000|2025-02-13 02:59:10|108579.8|108529.8|108579.8|108529.8|108579.8|108529.8|108579.8|108529.8|1
1739415580000|2025-02-13 02:59:40|108606|108504|108606|108504|108606|108504|108606|108504|1
1739415590000|2025-02-13 02:59:50|108577.7|108527.7|108577.7|108527.7|108577.7|108527.7|108577.7|108527.7|1
1739415600000|2025-02-13 03:00:00|108576.2|108526.2|108576.2|108526.2|108585|108535|108570.7|108520.7|13
1739415610000|2025-02-13 03:00:10|108578.4|108528.4|108578.4|108528.4|108578.4|108528.4|108578.4|108528.4|1
1739415620000|2025-02-13 03:00:20|108576.3|108526.3|108575.4|108525.4|108576.3|108526.3|108573.1|108523.1|3
1739415630000|2025-02-13 03:00:30|108573|108523|108573.7|108523.7|108576.7|108526.7|108570|108520|6
1739415640000|2025-02-13 03:00:40|108571.7|108521.7|108569.6|108519.6|108573.2|108523.2|108569.6|108519.6|4
1739415660000|2025-02-13 03:01:00|108571.8|108521.8|108571.9|108521.9|108578.9|108528.9|108571.8|108521.8|7
1739415670000|2025-02-13 03:01:10|108569.6|108519.6|108566.5|108516.5|108569.6|108519.6|108566.5|108516.5|3
1739415700000|2025-02-13 03:01:40|108583|108498|108583|108498|108583|108498|108583|108498|1
1739415720000|2025-02-13 03:02:00|108567.1|108517.1|108567.1|108517.1|108567.1|108517.1|108567.1|108517.1|1
1739415730000|2025-02-13 03:02:10|108571|108521|108571.8|108521.8|108575.9|108525.9|108569.8|108519.8|9
1739415740000|2025-02-13 03:02:20|108569.8|108519.8|108565.3|108515.3|108569.8|108519.8|108565.3|108515.3|3
1739415770000|2025-02-13 03:02:50|108600.4|108484.4|108599.7|108483.7|108600.4|108484.4|108599.7|108483.7|3
1739415780000|2025-02-13 03:03:00|108598.4|108482.4|108564|108514|108598.4|108516.7|108562|108482.4|8
1739415790000|2025-02-13 03:03:10|108561.7|108511.7|108561.4|108511.4|108567.2|108517.2|108561.4|108511.4|5
1739415810000|2025-02-13 03:03:30|108563.6|108513.6|108569.9|108519.9|108576|108526|108563.6|108513.6|8
1739415820000|2025-02-13 03:03:40|108573|108523|108570.2|108520.2|108575.9|108525.9|108568.7|108518.7|11
1739415830000|2025-02-13 03:03:50|108567.9|108517.9|108567.9|108517.9|108567.9|108517.9|108566.4|108516.4|5
1739415840000|2025-02-13 03:04:00|108571|108521|108575.2|108525.2|108575.2|108525.2|108566.2|108516.2|10
1739415850000|2025-02-13 03:04:10|108573.2|108523.2|108569.6|108519.6|108575.4|108525.4|108568.2|108518.2|7
1739415860000|2025-02-13 03:04:20|108568.1|108518.1|108569.6|108519.6|108569.6|108519.6|108568.1|108518.1|8
1739415870000|2025-02-13 03:04:30|108571.8|108521.8|108579.7|108529.7|108579.7|108529.7|108571.8|108521.8|6
1739415880000|2025-02-13 03:04:40|108581.8|108531.8|108586.8|108536.8|108587.5|108537.5|108581|108531|11
1739415890000|2025-02-13 03:04:50|108583.5|108533.5|108585.3|108535.3|108585.3|108535.3|108581.9|108531.9|4
1739415900000|2025-02-13 03:05:00|108588.5|108538.5|108585.3|108535.3|108588.5|108538.5|108585.3|108535.3|5
1739415910000|2025-02-13 03:05:10|108588.5|108538.5|108582.2|108532.2|108589.9|108539.9|108579.9|108529.9|15
1739415930000|2025-02-13 03:05:30|108584.4|108534.4|108584.7|108534.7|108587|108537|108584.4|108534.4|17
1739415940000|2025-02-13 03:05:40|108587|108537|108584.7|108534.7|108587|108537|108584.7|108534.7|8
1739415950000|2025-02-13 03:05:50|108587|108537|108584.7|108534.7|108587|108537|108584.7|108534.7|11
1739415960000|2025-02-13 03:06:00|108612|108514|108583.2|108533.2|108612|108537.2|108579.8|108498|6
1739415980000|2025-02-13 03:06:20|108581.1|108531.1|108575.7|108525.7|108581.1|108531.1|108572.1|108522.1|6
1739416000000|2025-02-13 03:06:40|108573.5|108523.5|108569.6|108519.6|108573.5|108523.5|108569.6|108519.6|3
1739416010000|2025-02-13 03:06:50|108568.6|108518.6|108564.8|108514.8|108568.6|108518.6|108564.8|108514.8|9
1739416020000|2025-02-13 03:07:00|108562.6|108512.6|108560.1|108510.1|108562.6|108512.6|108557.9|108507.9|7
1739416040000|2025-02-13 03:07:20|108562.2|108512.2|108562.2|108512.2|108562.2|108512.2|108562.2|108512.2|1
1739416050000|2025-02-13 03:07:30|108560|108510|108557.2|108507.2|108560|108510|108555.3|108505.3|5
1739416070000|2025-02-13 03:07:50|108554.9|108504.9|108542.4|108492.4|108554.9|108504.9|108542.4|108492.4|9
1739416080000|2025-02-13 03:08:00|108540.2|108490.2|108539.7|108489.7|108545.4|108495.4|108538|108488|7
1739416090000|2025-02-13 03:08:10|108537.5|108487.5|108537.5|108487.5|108537.5|108487.5|108537.5|108487.5|1
1739416100000|2025-02-13 03:08:20|108533.6|108483.6|108537.2|108487.2|108538.3|108488.3|108533.6|108483.6|5
1739416110000|2025-02-13 03:08:30|108544.5|108494.5|108538.7|108488.7|108544.9|108494.9|108536.7|108486.7|10
1739416120000|2025-02-13 03:08:40|108536.1|108486.1|108536.8|108486.8|108544.5|108494.5|108533.6|108483.6|15
1739416130000|2025-02-13 03:08:50|108534.8|108484.8|108533.4|108483.4|108540.9|108490.9|108533.4|108483.4|7
1739416160000|2025-02-13 03:09:20|108535.8|108485.8|108548.2|108498.2|108556.7|108501.9|108535.8|108485.8|24
1739416180000|2025-02-13 03:09:40|108546.7|108496.7|108551|108501|108551.4|108501.4|108546.7|108496.7|6
1739416190000|2025-02-13 03:09:50|108548.8|108498.8|108545.3|108495.3|108550.1|108500.1|108544.1|108494.1|10
1739416200000|2025-02-13 03:10:00|108546.9|108496.9|108547.3|108497.3|108558|108508|108546.9|108496.9|15
1739416210000|2025-02-13 03:10:10|108549.7|108499.7|108541.1|108491.1|108552.8|108502.8|108537|108487|17
1739416220000|2025-02-13 03:10:20|108535.6|108485.6|108535.3|108485.3|108539.2|108489.2|108535|108485|14
1739416230000|2025-02-13 03:10:30|108539.1|108489.1|108535.6|108485.6|108539.4|108489.4|108535.1|108485.1|12
1739416240000|2025-02-13 03:10:40|108539.6|108489.6|108540.6|108490.6|108554.7|108494.9|108535.7|108484|20
1739416250000|2025-02-13 03:10:50|108538.2|108488.2|108539.7|108489.7|108554.1|108492.2|108536.7|108483.4|18
1739416260000|2025-02-13 03:11:00|108538|108488|108536.8|108486.8|108554.1|108492.1|108536.8|108483.8|13
1739416270000|2025-02-13 03:11:10|108540.4|108490.4|108537.1|108487.1|108540.7|108490.7|108536.8|108486.8|12
1739416280000|2025-02-13 03:11:20|108540.4|108490.4|108532.9|108482.9|108540.4|108490.4|108532.9|108482.9|6
1739416300000|2025-02-13 03:11:40|108538.2|108488.2|108536.7|108486.7|108542.2|108492.2|108536.7|108486.7|16
1739416310000|2025-02-13 03:11:50|108537|108487|108536.5|108486.5|108542.2|108492.2|108534.5|108484.5|18
1739416320000|2025-02-13 03:12:00|108539.6|108489.6|108544.1|108494.1|108545.9|108495.9|108534.3|108484.3|15
1739416330000|2025-02-13 03:12:10|108545.4|108495.4|108537.7|108487.7|108545.4|108495.4|108534.3|108484.3|11
1739416340000|2025-02-13 03:12:20|108542.6|108492.6|108540.1|108490.1|108544.5|108494.5|108537.3|108487.3|14
1739416350000|2025-02-13 03:12:30|108541.9|108491.9|108540.2|108490.2|108542|108492|108536.1|108486.1|9
1739416360000|2025-02-13 03:12:40|108542|108492|108540.1|108490.1|108542|108492|108540.1|108490.1|8
1739416370000|2025-02-13 03:12:50|108541.7|108491.7|108540.3|108490.3|108542.1|108492.1|108539.8|108489.8|10
1739416380000|2025-02-13 03:13:00|108541.7|108491.7|108544|108494|108548.9|108498.9|108540.1|108490.1|11
1739416390000|2025-02-13 03:13:10|108546.8|108496.8|108546.8|108496.8|108546.8|108496.8|108546.8|108496.8|1
1739416410000|2025-02-13 03:13:30|108544.6|108494.6|108543|108493|108560.6|108495|108543|108486.4|12
1739416420000|2025-02-13 03:13:40|108544.9|108494.9|108543|108493|108544.9|108494.9|108543|108493|8
1739416430000|2025-02-13 03:13:50|108545.8|108495.8|108538.1|108488.1|108554|108495.8|108531.5|108481.5|27
1739416440000|2025-02-13 03:14:00|108542.2|108492.2|108533.5|108483.5|108542.2|108492.2|108532.8|108482.8|16
1739416450000|2025-02-13 03:14:10|108537.4|108487.4|108532|108482|108537.5|108487.5|108532|108482|9
1739416460000|2025-02-13 03:14:20|108535.9|108485.9|108528.8|108478.8|108535.9|108485.9|108528.1|108478.1|11
1739416470000|2025-02-13 03:14:30|108526.7|108476.7|108524.5|108474.5|108526.7|108476.7|108524.5|108474.5|2
1739416480000|2025-02-13 03:14:40|108522.3|108472.3|108526.4|108476.4|108530.2|108480.2|108522.3|108472.3|6
1739416490000|2025-02-13 03:14:50|108523.2|108473.2|108524.1|108474.1|108526.8|108476.8|108522.5|108472.5|7
1739416500000|2025-02-13 03:15:00|108529.6|108479.6|108527.6|108477.6|108530.4|108480.4|108522.1|108472.1|12
1739416510000|2025-02-13 03:15:10|108529.7|108479.7|108531.8|108481.8|108531.8|108481.8|108529.7|108479.7|2
1739416520000|2025-02-13 03:15:20|108530.6|108480.6|108527.4|108477.4|108533.7|108483.7|108527.4|108477.4|13
1739416540000|2025-02-13 03:15:40|108527.2|108477.2|108524.5|108474.5|108527.2|108477.2|108517.1|108467.1|19
1739416550000|2025-02-13 03:15:50|108522.7|108472.7|108515.6|108465.6|108524.9|108474.9|108509.4|108459.4|12
1739416560000|2025-02-13 03:16:00|108517.7|108467.7|108518.1|108468.1|108518.1|108468.1|108513.9|108463.9|10
1739416570000|2025-02-13 03:16:10|108516.1|108466.1|108512.4|108462.4|108531.9|108466.1|108502.6|108452.6|15
1739416590000|2025-02-13 03:16:30|108510.2|108460.2|108504|108454|108510.2|108460.2|108504|108454|7
1739416600000|2025-02-13 03:16:40|108503.7|108453.7|108529.6|108452.5|108535.6|108457.4|108503.7|108449.7|11
1739416610000|2025-02-13 03:16:50|108515.4|108465.4|108506.6|108456.6|108515.4|108465.4|108504.6|108454.6|7
1739416620000|2025-02-13 03:17:00|108505.3|108455.3|108504.4|108454.4|108506.6|108456.6|108503.7|108453.7|5
1739416630000|2025-02-13 03:17:10|108506.5|108456.5|108496|108446|108512.4|108462.4|108496|108446|12
1739416640000|2025-02-13 03:17:20|108499.6|108422.1|108504.4|108454.4|108521|108457.7|108497|108422.1|30
1739416650000|2025-02-13 03:17:30|108503.7|108453.7|108500.4|108450.4|108533.1|108455.6|108498.2|108415.5|28
1739416660000|2025-02-13 03:17:40|108499.8|108449.8|108506.7|108456.7|108506.7|108456.7|108495.7|108445.7|19
1739416670000|2025-02-13 03:17:50|108501.8|108451.8|108502.3|108452.3|108506|108456|108494.7|108444.7|18
1739416680000|2025-02-13 03:18:00|108499.3|108449.3|108492.5|108442.5|108502.3|108452.3|108489.2|108439.2|25
1739416690000|2025-02-13 03:18:10|108494.8|108444.8|108494.8|108444.8|108494.8|108444.8|108494.8|108444.8|1
1739416700000|2025-02-13 03:18:20|108492.4|108442.4|108480.4|108430.4|108492.4|108442.4|108479.2|108429.2|21
1739416710000|2025-02-13 03:18:30|108478.1|108428.1|108479|108429|108483.7|108433.7|108475.2|108425.2|14
1739416720000|2025-02-13 03:18:40|108474.9|108424.9|108479.8|108429.8|108483.3|108433.3|108474.4|108424.4|17
1739416730000|2025-02-13 03:18:50|108477.6|108427.6|108479.8|108429.8|108479.8|108429.8|108477.6|108427.6|2
1739416740000|2025-02-13 03:19:00|108477.6|108427.6|108477.6|108427.6|108477.6|108427.6|108477.6|108427.6|1
1739416750000|2025-02-13 03:19:10|108475.2|108425.2|108466.8|108416.8|108475.2|108425.2|108463.3|108413.3|14
1739416760000|2025-02-13 03:19:20|108466.9|108416.9|108470|108420|108500.1|108428.7|108466.8|108416.8|13
1739416770000|2025-02-13 03:19:30|108472.3|108422.3|108473.5|108423.5|108478.4|108428.4|108472.2|108422.2|10
1739416780000|2025-02-13 03:19:40|108467.9|108417.9|108463.3|108413.3|108486.4|108420.2|108461.1|108411.1|16
1739416790000|2025-02-13 03:19:50|108461.9|108411.9|108453|108403|108462.1|108412.1|108453|108403|15
1739416800000|2025-02-13 03:20:00|108453.5|108403.5|108455.3|108405.3|108455.8|108405.8|108453|108403|5
1739416810000|2025-02-13 03:20:10|108459|108409|108455.9|108405.9|108459.7|108409.7|108455.9|108405.9|5
1739416820000|2025-02-13 03:20:20|108453.8|108403.8|108453.1|108403.1|108455.2|108405.2|108445.4|108395.4|11
1739416830000|2025-02-13 03:20:30|108450.8|108400.8|108450|108400|108453.9|108403.9|108447|108397|11
1739416840000|2025-02-13 03:20:40|108448.8|108398.8|108449.6|108399.6|108454.1|108404.1|108446.3|108396.3|7
1739416850000|2025-02-13 03:20:50|108454|108404|108446.6|108396.6|108454|108404|108442.5|108392.5|17
1739416860000|2025-02-13 03:21:00|108449.5|108399.5|108447.2|108397.2|108449.5|108399.5|108444.4|108394.4|8
1739416870000|2025-02-13 03:21:10|108446.4|108396.4|108446.4|108396.4|108446.4|108396.4|108446.4|108396.4|1
1739416890000|2025-02-13 03:21:30|108443.6|108393.6|108451.7|108401.7|108451.7|108401.7|108443.6|108393.6|7
1739416900000|2025-02-13 03:21:40|108453.9|108403.9|108459.7|108409.7|108462.4|108412.4|108453.9|108403.9|4
1739416910000|2025-02-13 03:21:50|108460.6|108410.6|108457.9|108407.9|108468.4|108418.4|108457.3|108407.3|16
1739416920000|2025-02-13 03:22:00|108459.6|108409.6|108463|108413|108467.6|108417.6|108459.6|108409.6|5
1739416930000|2025-02-13 03:22:10|108465.3|108415.3|108466.2|108416.2|108469.5|108419.5|108462.5|108412.5|8
1739416940000|2025-02-13 03:22:20|108467.7|108417.7|108456.2|108406.2|108469.9|108419.9|108454.7|108404.7|14
1739416950000|2025-02-13 03:22:30|108454.7|108404.7|108456.5|108406.5|108456.5|108406.5|108454.7|108404.7|2
1739416960000|2025-02-13 03:22:40|108454.7|108404.7|108455.3|108405.3|108456.7|108406.7|108454.7|108404.7|4
1739416970000|2025-02-13 03:22:50|108456.7|108406.7|108483.6|108433.6|108483.6|108433.6|108456.7|108406.7|17
1739416980000|2025-02-13 03:23:00|108484.9|108434.9|108480.1|108430.1|108484.9|108434.9|108480.1|108430.1|5
1739416990000|2025-02-13 03:23:10|108477.8|108427.8|108476.8|108426.8|108477.8|108427.8|108473.2|108423.2|3
1739417000000|2025-02-13 03:23:20|108479|108429|108479|108429|108479|108429|108479|108429|1
1739417020000|2025-02-13 03:23:40|108470.4|108420.4|108466.7|108416.7|108470.4|108420.4|108464.7|108414.7|3
1739417030000|2025-02-13 03:23:50|108464.9|108414.9|108463.9|108413.9|108464.9|108414.9|108460.9|108410.9|3
1739417040000|2025-02-13 03:24:00|108459.8|108409.8|108461.2|108411.2|108461.2|108411.2|108459.8|108409.8|2
1739417050000|2025-02-13 03:24:10|108459|108409|108461.1|108411.1|108461.1|108411.1|108459|108409|2
1739417060000|2025-02-13 03:24:20|108462.9|108412.9|108464.6|108414.6|108464.9|108414.9|108461.2|108411.2|6
1739417070000|2025-02-13 03:24:30|108461.9|108411.9|108464.5|108414.5|108464.5|108414.5|108461.9|108411.9|2
1739417080000|2025-02-13 03:24:40|108462.4|108412.4|108459.4|108409.4|108462.4|108412.4|108454.2|108404.2|6
1739417090000|2025-02-13 03:24:50|108458.4|108408.4|108450.9|108400.9|108458.4|108408.4|108449.7|108399.7|10
1739417100000|2025-02-13 03:25:00|108449.3|108399.3|108449.3|108399.3|108449.3|108399.3|108449.3|108399.3|1
1739417110000|2025-02-13 03:25:10|108451.2|108401.2|108456.6|108406.6|108456.9|108406.9|108451.2|108401.2|4
1739417120000|2025-02-13 03:25:20|108458.9|108408.9|108461.4|108411.4|108461.4|108411.4|108458.9|108408.9|3
1739417140000|2025-02-13 03:25:40|108463|108413|108463.5|108413.5|108465|108415|108461|108411|5
1739417150000|2025-02-13 03:25:50|108463.1|108413.1|108463.1|108413.1|108463.1|108413.1|108463.1|108413.1|1
1739417160000|2025-02-13 03:26:00|108458.5|108408.5|108458.3|108408.3|108459.4|108409.4|108456.2|108406.2|7
1739417180000|2025-02-13 03:26:20|108457.3|108407.3|108454.4|108404.4|108457.3|108407.3|108454.4|108404.4|5
1739417190000|2025-02-13 03:26:30|108455.9|108405.9|108455.9|108405.9|108455.9|108405.9|108455.9|108405.9|1
1739417200000|2025-02-13 03:26:40|108458.1|108408.1|108457.3|108407.3|108458.1|108408.1|108457.3|108407.3|2
1739417210000|2025-02-13 03:26:50|108459|108409|108455.6|108405.6|108459|108409|108450.3|108400.3|10
1739417220000|2025-02-13 03:27:00|108455|108405|108455.1|108405.1|108455.9|108405.9|108453.3|108403.3|6
1739417230000|2025-02-13 03:27:10|108453|108403|108453.8|108403.8|108453.8|108403.8|108453|108403|2
1739417240000|2025-02-13 03:27:20|108454.6|108404.6|108449.8|108399.8|108458.5|108408.5|108449.8|108399.8|15
1739417250000|2025-02-13 03:27:30|108448.1|108398.1|108448.1|108398.1|108448.1|108398.1|108448.1|108398.1|1
1739417260000|2025-02-13 03:27:40|108451.7|108401.7|108450.5|108400.5|108451.7|108401.7|108450.5|108400.5|2
1739417270000|2025-02-13 03:27:50|108453.2|108403.2|108455|108405|108455|108405|108453.2|108403.2|2
1739417280000|2025-02-13 03:28:00|108456.2|108406.2|108455.6|108405.6|108459.1|108409.1|108454.7|108404.7|7
1739417290000|2025-02-13 03:28:10|108453.8|108403.8|108451.9|108401.9|108453.8|108403.8|108451.9|108401.9|2
1739417300000|2025-02-13 03:28:20|108451|108401|108450.1|108400.1|108451.6|108401.6|108447.1|108397.1|5
1739417330000|2025-02-13 03:28:50|108448.4|108398.4|108449.4|108399.4|108449.4|108399.4|108448.4|108398.4|2
1739417340000|2025-02-13 03:29:00|108451.2|108401.2|108451.2|108401.2|108451.2|108401.2|108451.2|108401.2|1
1739417350000|2025-02-13 03:29:10|108452.8|108402.8|108452.8|108402.8|108452.8|108402.8|108452.8|108402.8|1
1739417370000|2025-02-13 03:29:30|108450.9|108400.9|108450.9|108400.9|108450.9|108400.9|108450.9|108400.9|1
1739417390000|2025-02-13 03:29:50|108452.6|108402.6|108452.6|108402.6|108452.6|108402.6|108452.6|108402.6|1
1739417400000|2025-02-13 03:30:00|108449.5|108399.5|108431.3|108381.3|108453.2|108403.2|108431.3|108381.3|23
1739417410000|2025-02-13 03:30:10|108432.6|108382.6|108437.2|108387.2|108437.2|108387.2|108426.2|108376.2|15
1739417420000|2025-02-13 03:30:20|108433.9|108383.9|108433.9|108383.9|108434.2|108384.2|108424.3|108374.3|20
1739417430000|2025-02-13 03:30:30|108436.7|108386.7|108433.9|108383.9|108436.7|108386.7|108428.7|108378.7|5
1739417440000|2025-02-13 03:30:40|108430|108380|108437.6|108387.6|108438.3|108388.3|108430|108380|8
1739417450000|2025-02-13 03:30:50|108442|108392|108438.6|108388.6|108444.9|108394.9|108435.9|108385.9|22
1739417460000|2025-02-13 03:31:00|108441.1|108391.1|108442.1|108392.1|108443.8|108393.8|108438.8|108388.8|6
1739417470000|2025-02-13 03:31:10|108443.7|108393.7|108452.8|108402.8|108452.8|108402.8|108443.7|108393.7|5
1739417480000|2025-02-13 03:31:20|108457.1|108407.1|108454|108404|108457.1|108407.1|108452|108402|6
1739417490000|2025-02-13 03:31:30|108452|108402|108459.6|108409.6|108460.1|108410.1|108452|108402|7
1739417500000|2025-02-13 03:31:40|108455.9|108405.9|108456.9|108406.9|108457.7|108407.7|108454.1|108404.1|6
1739417510000|2025-02-13 03:31:50|108458.5|108408.5|108444.4|108394.4|108458.5|108408.5|108443.4|108393.4|10
1739417520000|2025-02-13 03:32:00|108444.3|108394.3|108444.3|108394.3|108444.3|108394.3|108444.3|108394.3|1
1739417540000|2025-02-13 03:32:20|108460|108387|108460|108387|108460|108387|108460|108387|1
1739417550000|2025-02-13 03:32:30|108448.8|108398.8|108446.6|108396.6|108448.8|108398.8|108446.6|108396.6|2
1739417560000|2025-02-13 03:32:40|108444.3|108394.3|108438.1|108388.1|108444.3|108394.3|108438.1|108388.1|4
1739417570000|2025-02-13 03:32:50|108437.5|108387.5|108433.6|108383.6|108437.5|108387.5|108430|108380|8
1739417580000|2025-02-13 03:33:00|108431.4|108381.4|108412.9|108362.9|108431.4|108381.4|108410.7|108360.7|9
1739417600000|2025-02-13 03:33:20|108410.6|108360.6|108410.6|108360.6|108410.6|108360.6|108410.6|108360.6|1
1739417620000|2025-02-13 03:33:40|108409.9|108359.9|108408.8|108358.8|108409.9|108359.9|108399.9|108349.9|10
1739417630000|2025-02-13 03:33:50|108411.5|108361.5|108409.3|108359.3|108411.5|108361.5|108409.3|108359.3|8
1739417640000|2025-02-13 03:34:00|108409.6|108359.6|108417.2|108367.2|108421.8|108371.8|108408.6|108358.6|12
1739417650000|2025-02-13 03:34:10|108417.9|108367.9|108417.2|108367.2|108417.9|108367.9|108417.2|108367.2|4
1739417660000|2025-02-13 03:34:20|108417.9|108367.9|108410.9|108360.9|108417.9|108367.9|108408.8|108358.8|13
1739417670000|2025-02-13 03:34:30|108407.9|108357.9|108409.3|108359.3|108410.7|108360.7|108405.6|108355.6|7
1739417680000|2025-02-13 03:34:40|108408.1|108358.1|108409.3|108359.3|108409.3|108359.3|108408.1|108358.1|2
1739417690000|2025-02-13 03:34:50|108410.9|108360.9|108412.5|108362.5|108421.2|108371.2|108410.1|108360.1|13
1739417700000|2025-02-13 03:35:00|108408.8|108358.8|108409.1|108359.1|108409.6|108359.6|108406.6|108356.6|9
1739417710000|2025-02-13 03:35:10|108409.3|108359.3|108411.9|108361.9|108411.9|108361.9|108409.3|108359.3|2
1739417720000|2025-02-13 03:35:20|108414.7|108364.7|108414.7|108364.7|108414.7|108364.7|108414.7|108364.7|1
1739417730000|2025-02-13 03:35:30|108416.5|108366.5|108416.5|108366.5|108416.5|108366.5|108416.5|108366.5|1
1739417740000|2025-02-13 03:35:40|108415.5|108365.5|108416.1|108366.1|108416.1|108366.1|108415.5|108365.5|2
1739417750000|2025-02-13 03:35:50|108418.4|108368.4|108419.9|108369.9|108420.2|108370.2|108417.1|108367.1|4
1739417760000|2025-02-13 03:36:00|108417.1|108367.1|108423.1|108373.1|108423.1|108373.1|108413.8|108363.8|9
1739417770000|2025-02-13 03:36:10|108420.2|108370.2|108427|108377|108427.6|108377.6|108420.2|108370.2|11
1739417780000|2025-02-13 03:36:20|108425.3|108375.3|108422.5|108372.5|108429|108379|108421|108371|19
1739417790000|2025-02-13 03:36:30|108421|108371|108421|108371|108421|108371|108420.7|108370.7|3
1739417800000|2025-02-13 03:36:40|108419.2|108369.2|108418.4|108368.4|108421.7|108371.7|108415.5|108365.5|20
1739417810000|2025-02-13 03:36:50|108419.4|108369.4|108417.7|108367.7|108419.4|108369.4|108417.2|108367.2|9
1739417820000|2025-02-13 03:37:00|108418.2|108368.2|108417.7|108367.7|108418.2|108368.2|108417.4|108367.4|12
1739417830000|2025-02-13 03:37:10|108418.2|108368.2|108412.1|108362.1|108418.2|108368.2|108408|108358|10
1739417850000|2025-02-13 03:37:30|108413.8|108363.8|108414.3|108364.3|108418.1|108368.1|108413.8|108363.8|4
1739417860000|2025-02-13 03:37:40|108412.9|108362.9|108414.3|108364.3|108415.6|108365.6|108412.1|108362.1|9
1739417870000|2025-02-13 03:37:50|108415.6|108365.6|108415.6|108365.6|108415.6|108365.6|108414.3|108364.3|11
1739417880000|2025-02-13 03:38:00|108414.1|108364.1|108408.5|108358.5|108414.1|108364.1|108408.5|108358.5|5
1739417890000|2025-02-13 03:38:10|108406.2|108356.2|108404.8|108354.8|108407.2|108357.2|108399.3|108349.3|13
1739417900000|2025-02-13 03:38:20|108404.6|108354.6|108409.4|108359.4|108409.4|108359.4|108404.6|108354.6|7
1739417910000|2025-02-13 03:38:30|108411.1|108361.1|108412.7|108362.7|108412.7|108362.7|108407.4|108357.4|12
1739417920000|2025-02-13 03:38:40|108410.2|108360.2|108407.2|108357.2|108412.5|108362.5|108406.9|108356.9|14
1739417930000|2025-02-13 03:38:50|108408.9|108358.9|108407.4|108357.4|108408.9|108358.9|108407.4|108357.4|4
1739417940000|2025-02-13 03:39:00|108409.1|108359.1|108413.3|108363.3|108413.3|108363.3|108409.1|108359.1|13
1739417950000|2025-02-13 03:39:10|108411.5|108361.5|108407|108357|108411.5|108361.5|108405.4|108355.4|4
1739417960000|2025-02-13 03:39:20|108400|108350|108401.3|108351.3|108404.5|108354.5|108400|108350|7
1739417980000|2025-02-13 03:39:40|108400.1|108350.1|108393.1|108343.1|108400.4|108350.4|108393|108343|10
1739417990000|2025-02-13 03:39:50|108391.4|108341.4|108388.6|108338.6|108391.4|108341.4|108388.6|108338.6|4
1739418000000|2025-02-13 03:40:00|108386|108336|108386|108336|108386|108336|108386|108336|1
1739418010000|2025-02-13 03:40:10|108387.6|108337.6|108389.4|108339.4|108389.9|108339.9|108387.6|108337.6|5
1739418020000|2025-02-13 03:40:20|108388.9|108338.9|108390.1|108340.1|108390.1|108340.1|108388.9|108338.9|3
1739418040000|2025-02-13 03:40:40|108394.6|108344.6|108393.4|108343.4|108395.7|108345.7|108393.4|108343.4|4
1739418050000|2025-02-13 03:40:50|108398|108348|108403.6|108353.6|108403.6|108353.6|108395.3|108345.3|5
1739418060000|2025-02-13 03:41:00|108401.9|108351.9|108403.5|108353.5|108403.5|108353.5|108401.9|108351.9|2
1739418080000|2025-02-13 03:41:20|108401.8|108351.8|108395.1|108345.1|108401.8|108351.8|108395.1|108345.1|7
1739418090000|2025-02-13 03:41:30|108393.2|108343.2|108381.8|108331.8|108394.8|108344.8|108380.1|108330.1|11
1739418100000|2025-02-13 03:41:40|108379.9|108329.9|108380.1|108330.1|108380.1|108330.1|108376.9|108326.9|5
1739418110000|2025-02-13 03:41:50|108378.9|108328.9|108371.3|108321.3|108378.9|108328.9|108371.3|108321.3|11
1739418120000|2025-02-13 03:42:00|108373.9|108323.9|108365.9|108315.9|108373.9|108323.9|108365.9|108315.9|10
1739418130000|2025-02-13 03:42:10|108364.5|108314.5|108365.9|108315.9|108365.9|108315.9|108364.5|108314.5|2
1739418140000|2025-02-13 03:42:20|108368.9|108318.9|108366.5|108316.5|108370.9|108320.9|108366|108316|9
1739418150000|2025-02-13 03:42:30|108369.2|108319.2|108363.1|108313.1|108369.9|108319.9|108363|108313|12
1739418160000|2025-02-13 03:42:40|108367.5|108317.5|108365.9|108315.9|108371.6|108321.6|108363.3|108313.3|17
1739418170000|2025-02-13 03:42:50|108368|108318|108370.8|108320.8|108370.8|108320.8|108368|108318|6
1739418180000|2025-02-13 03:43:00|108375.8|108325.8|108377.1|108327.1|108380.4|108330.4|108375.8|108325.8|6
1739418190000|2025-02-13 03:43:10|108374.7|108324.7|108374.7|108324.7|108374.7|108324.7|108374.7|108324.7|1
1739418200000|2025-02-13 03:43:20|108375.9|108325.9|108377.5|108327.5|108377.5|108327.5|108374.7|108324.7|4
1739418210000|2025-02-13 03:43:30|108383.6|108333.6|108383.6|108333.6|108383.6|108333.6|108383.6|108333.6|1
1739418220000|2025-02-13 03:43:40|108389.4|108339.4|108387.3|108337.3|108391.7|108341.7|108384.9|108334.9|9
1739418230000|2025-02-13 03:43:50|108386.7|108336.7|108386.7|108336.7|108386.7|108336.7|108386.7|108336.7|1
1739418240000|2025-02-13 03:44:00|108387.7|108337.7|108392.1|108342.1|108392.1|108342.1|108387.7|108337.7|4
1739418250000|2025-02-13 03:44:10|108393.7|108343.7|108394|108344|108394|108344|108393.7|108343.7|2
1739418260000|2025-02-13 03:44:20|108397.5|108347.5|108397.7|108347.7|108399.9|108349.9|108396.1|108346.1|10
1739418270000|2025-02-13 03:44:30|108396.5|108346.5|108397.7|108347.7|108397.7|108347.7|108396.5|108346.5|2
1739418280000|2025-02-13 03:44:40|108399.3|108349.3|108404.1|108354.1|108404.1|108354.1|108399.3|108349.3|4
1739418290000|2025-02-13 03:44:50|108403.2|108353.2|108402.5|108352.5|108403.2|108353.2|108402.5|108352.5|2
1739418300000|2025-02-13 03:45:00|108398.1|108348.1|108399.8|108349.8|108399.8|108349.8|108393.5|108343.5|11
1739418310000|2025-02-13 03:45:10|108401.2|108351.2|108393|108343|108401.2|108351.2|108389.8|108339.8|10
1739418320000|2025-02-13 03:45:20|108392.3|108342.3|108392.3|108342.3|108393|108343|108392.3|108342.3|3
1739418330000|2025-02-13 03:45:30|108393|108343|108392.3|108342.3|108393|108343|108392.3|108342.3|4
1739418340000|2025-02-13 03:45:40|108391|108341|108379.6|108329.6|108391|108341|108377.8|108327.8|7
1739418350000|2025-02-13 03:45:50|108379.4|108329.4|108379.6|108329.6|108381.4|108331.4|108379.4|108329.4|3
1739418360000|2025-02-13 03:46:00|108377.3|108327.3|108372.6|108322.6|108377.3|108327.3|108369.4|108319.4|7
1739418370000|2025-02-13 03:46:10|108372.4|108322.4|108374.1|108324.1|108376.1|108326.1|108372|108322|6
1739418380000|2025-02-13 03:46:20|108373.3|108323.3|108378.7|108328.7|108383.9|108333.9|108373.3|108323.3|11
1739418390000|2025-02-13 03:46:30|108377.7|108327.7|108376.6|108326.6|108380.1|108330.1|108375.7|108325.7|7
1739418400000|2025-02-13 03:46:40|108372.3|108322.3|108376.9|108326.9|108376.9|108326.9|108372.3|108322.3|7
1739418410000|2025-02-13 03:46:50|108374|108324|108376.3|108326.3|108378.5|108328.5|108374|108324|4
1739418420000|2025-02-13 03:47:00|108377.3|108327.3|108384.3|108334.3|108386.7|108336.7|108377.3|108327.3|10
1739418440000|2025-02-13 03:47:20|108382.8|108332.8|108380.7|108330.7|108382.8|108332.8|108378|108328|9
1739418450000|2025-02-13 03:47:30|108380.4|108330.4|108372.1|108322.1|108380.4|108330.4|108367.7|108317.7|13
1739418460000|2025-02-13 03:47:40|108369.2|108319.2|108376.1|108326.1|108378.6|108328.6|108369.2|108319.2|5
1739418470000|2025-02-13 03:47:50|108379.2|108329.2|108381.3|108331.3|108381.3|108331.3|108379.2|108329.2|3
1739418480000|2025-02-13 03:48:00|108379.8|108329.8|108378.8|108328.8|108379.8|108329.8|108378.8|108328.8|2
1739418500000|2025-02-13 03:48:20|108380.3|108330.3|108381.8|108331.8|108384.5|108334.5|108380.3|108330.3|4
1739418510000|2025-02-13 03:48:30|108383.4|108333.4|108379.3|108329.3|108383.4|108333.4|108378.3|108328.3|4
1739418520000|2025-02-13 03:48:40|108377.7|108327.7|108375.5|108325.5|108377.7|108327.7|108372.9|108322.9|5
1739418530000|2025-02-13 03:48:50|108374.2|108324.2|108369.6|108319.6|108375|108325|108369.6|108319.6|5
1739418540000|2025-02-13 03:49:00|108371.5|108321.5|108368.4|108318.4|108374.1|108324.1|108368.4|108318.4|6
1739418550000|2025-02-13 03:49:10|108368.6|108318.6|108369.6|108319.6|108369.6|108319.6|108368.6|108318.6|2
1739418560000|2025-02-13 03:49:20|108369.4|108319.4|108365.8|108315.8|108369.4|108319.4|108365.8|108315.8|6
1739418570000|2025-02-13 03:49:30|108366.8|108316.8|108368.7|108318.7|108368.7|108318.7|108366.8|108316.8|4
1739418580000|2025-02-13 03:49:40|108368.2|108318.2|108368.2|108318.2|108368.2|108318.2|108368.2|108318.2|1
1739418600000|2025-02-13 03:50:00|108380|108308|108380|108308|108380|108308|108380|108308|1
1739418610000|2025-02-13 03:50:10|108399.8|108283.8|108380|108308|108399.8|108308|108380|108283.8|2
1739418620000|2025-02-13 03:50:20|108370.8|108320.8|108367|108317|108370.8|108320.8|108367|108317|3
1739418630000|2025-02-13 03:50:30|108363.3|108313.3|108363.2|108313.2|108363.3|108313.3|108360.8|108310.8|5
1739418640000|2025-02-13 03:50:40|108361.5|108311.5|108359.5|108309.5|108361.5|108311.5|108359.5|108309.5|2
1739418650000|2025-02-13 03:50:50|108361.7|108311.7|108344.4|108294.4|108361.7|108311.7|108344.4|108294.4|11
1739418660000|2025-02-13 03:51:00|108343.2|108293.2|108343.2|108293.2|108343.2|108293.2|108343.2|108293.2|1
1739418670000|2025-02-13 03:51:10|108341.8|108291.8|108346.5|108296.5|108346.5|108296.5|108340.8|108290.8|8
1739418680000|2025-02-13 03:51:20|108344.5|108294.5|108340|108290|108345.2|108295.2|108338.1|108288.1|8
1739418690000|2025-02-13 03:51:30|108339.9|108289.9|108339.7|108289.7|108342.2|108292.2|108336.4|108286.4|6
1739418700000|2025-02-13 03:51:40|108341|108291|108339.4|108289.4|108341.5|108291.5|108339.4|108289.4|4
1739418710000|2025-02-13 03:51:50|108338|108288|108337.5|108287.5|108338|108288|108337.5|108287.5|2
1739418720000|2025-02-13 03:52:00|108337|108287|108337.5|108287.5|108337.5|108287.5|108337|108287|2
1739418730000|2025-02-13 03:52:10|108338.8|108288.8|108349.8|108299.8|108351.8|108301.8|108338.8|108288.8|8
1739418740000|2025-02-13 03:52:20|108351.8|108301.8|108351.1|108301.1|108355.8|108305.8|108350.5|108300.5|12
1739418750000|2025-02-13 03:52:30|108353.8|108303.8|108351.5|108301.5|108355.4|108305.4|108349.3|108299.3|32
1739418760000|2025-02-13 03:52:40|108354.2|108304.2|108354.7|108304.7|108355.4|108305.4|108351.5|108301.5|9
1739418770000|2025-02-13 03:52:50|108354|108304|108347.4|108297.4|108354.7|108304.7|108347.4|108297.4|7
1739418780000|2025-02-13 03:53:00|108350.1|108300.1|108350.6|108300.6|108350.9|108300.9|108347.4|108297.4|24
1739418790000|2025-02-13 03:53:10|108350.4|108300.4|108347.9|108297.9|108350.4|108300.4|108347.9|108297.9|6
1739418800000|2025-02-13 03:53:20|108349.9|108299.9|108360|108290|108360|108299.9|108348.1|108290|6
1739418810000|2025-02-13 03:53:30|108346.5|108296.5|108361|108290|108361|108296.5|108346.5|108290|2
1739418820000|2025-02-13 03:53:40|108360|108282|108355.7|108305.7|108361|108305.7|108351.1|108282|12
1739418830000|2025-02-13 03:53:50|108356|108306|108357.7|108307.7|108357.7|108307.7|108355.2|108305.2|5
1739418840000|2025-02-13 03:54:00|108356.8|108306.8|108357.3|108307.3|108357.3|108307.3|108356.8|108306.8|2
1739418850000|2025-02-13 03:54:10|108357.7|108307.7|108357.5|108307.5|108357.7|108307.7|108356.4|108306.4|5
1739418860000|2025-02-13 03:54:20|108373.4|108323.4|108373.5|108323.5|108373.8|108323.8|108369.4|108319.4|17
1739418870000|2025-02-13 03:54:30|108375.9|108325.9|108383.1|108333.1|108384.1|108334.1|108375.9|108325.9|6
1739418880000|2025-02-13 03:54:40|108383.9|108333.9|108381.7|108331.7|108383.9|108333.9|108379.2|108329.2|22
1739418890000|2025-02-13 03:54:50|108380.3|108330.3|108385.5|108335.5|108386.7|108336.7|108379.7|108329.7|9
1739418900000|2025-02-13 03:55:00|108383.6|108333.6|108386.6|108336.6|108388.9|108338.9|108383.6|108333.6|3
1739418910000|2025-02-13 03:55:10|108383.8|108333.8|108383.3|108333.3|108384.4|108334.4|108380.9|108330.9|7
1739418920000|2025-02-13 03:55:20|108383.1|108333.1|108384.2|108334.2|108384.2|108334.2|108380.1|108330.1|4
1739418930000|2025-02-13 03:55:30|108387.5|108337.5|108387.9|108337.9|108388.4|108338.4|108386.5|108336.5|5
1739418940000|2025-02-13 03:55:40|108388.2|108338.2|108388.2|108338.2|108388.2|108338.2|108388.2|108338.2|1
1739418950000|2025-02-13 03:55:50|108390.1|108340.1|108381.1|108331.1|108390.5|108340.5|108380.1|108330.1|7
1739418960000|2025-02-13 03:56:00|108383.9|108333.9|108383.9|108333.9|108383.9|108333.9|108383.9|108333.9|1
1739418970000|2025-02-13 03:56:10|108385.8|108335.8|108386|108336|108388|108338|108385.8|108335.8|3
1739418990000|2025-02-13 03:56:30|108387|108337|108385.3|108335.3|108387|108337|108385.3|108335.3|2
1739419000000|2025-02-13 03:56:40|108386|108336|108380.1|108330.1|108395|108336|108380.1|108323|4
1739419010000|2025-02-13 03:56:50|108378.2|108328.2|108380.8|108330.8|108380.8|108330.8|108374.5|108324.5|4
1739419040000|2025-02-13 03:57:20|108396|108324|108390.2|108340.2|108396|108342.1|108383.4|108324|6
1739419050000|2025-02-13 03:57:30|108387.2|108337.2|108387.5|108337.5|108389|108339|108387.2|108337.2|3
1739419060000|2025-02-13 03:57:40|108385.5|108335.5|108383.7|108333.7|108385.5|108335.5|108382.7|108332.7|3
1739419090000|2025-02-13 03:58:10|108385.6|108335.6|108385.6|108335.6|108385.6|108335.6|108385.6|108335.6|1
1739419100000|2025-02-13 03:58:20|108383.5|108333.5|108383.5|108333.5|108383.5|108333.5|108383.5|108333.5|1
1739419130000|2025-02-13 03:58:50|108397|108324|108397|108324|108397|108324|108397|108324|1
1739419150000|2025-02-13 03:59:10|108416.9|108300.9|108379.8|108329.8|108416.9|108329.8|108379.8|108300.9|2
1739419160000|2025-02-13 03:59:20|108382.6|108332.6|108382.6|108332.6|108382.6|108332.6|108382.6|108332.6|1
1739419180000|2025-02-13 03:59:40|108380.7|108330.7|108380.2|108330.2|108380.7|108330.7|108380.2|108330.2|2
1739419190000|2025-02-13 03:59:50|108378.1|108328.1|108377.9|108327.9|108378.1|108328.1|108373.5|108323.5|7
1739419200000|2025-02-13 04:00:00|108372.8|108322.8|108382.6|108332.6|108385.6|108335.6|108372.8|108322.8|22
1739419210000|2025-02-13 04:00:10|108377.5|108327.5|108363.8|108313.8|108377.5|108327.5|108360.4|108310.4|17
1739419220000|2025-02-13 04:00:20|108361.9|108311.9|108347.4|108297.4|108363.9|108313.9|108343.9|108293.9|19
1739419230000|2025-02-13 04:00:30|108344.6|108294.6|108347.9|108297.9|108351.6|108301.6|108344.6|108294.6|14
1739419240000|2025-02-13 04:00:40|108348.4|108298.4|108350.7|108300.7|108350.7|108300.7|108344.5|108294.5|4
1739419250000|2025-02-13 04:00:50|108346.2|108296.2|108350.3|108300.3|108353.5|108303.5|108346.2|108296.2|10
1739419260000|2025-02-13 04:01:00|108351.3|108301.3|108350.9|108300.9|108351.3|108301.3|108350.9|108300.9|2
1739419270000|2025-02-13 04:01:10|108348.9|108298.9|108331.7|108281.7|108351|108301|108331.7|108281.7|14
1739419280000|2025-02-13 04:01:20|108332.7|108282.7|108334.2|108284.2|108335.4|108285.4|108332.7|108282.7|3
1739419290000|2025-02-13 04:01:30|108332.4|108282.4|108329.1|108279.1|108332.4|108282.4|108329.1|108279.1|4
1739419300000|2025-02-13 04:01:40|108328.6|108278.6|108328.6|108278.6|108329.8|108279.8|108326.6|108276.6|5
1739419310000|2025-02-13 04:01:50|108326.5|108276.5|108323.5|108273.5|108326.5|108276.5|108323.5|108273.5|3
1739419320000|2025-02-13 04:02:00|108321.4|108271.4|108318.4|108268.4|108321.4|108271.4|108318.4|108268.4|2
1739419330000|2025-02-13 04:02:10|108319.3|108269.3|108319.3|108269.3|108319.3|108269.3|108319.3|108269.3|1
1739419340000|2025-02-13 04:02:20|108321.4|108271.4|108325.8|108275.8|108328|108278|108321.4|108271.4|8
1739419350000|2025-02-13 04:02:30|108326.8|108276.8|108331.1|108281.1|108332.1|108282.1|108326.8|108276.8|5
1739419360000|2025-02-13 04:02:40|108329.2|108279.2|108322.9|108272.9|108329.2|108279.2|108322.9|108272.9|4
1739419370000|2025-02-13 04:02:50|108324|108274|108324|108274|108324|108274|108324|108274|1
1739419380000|2025-02-13 04:03:00|108326|108276|108326.3|108276.3|108326.3|108276.3|108324.8|108274.8|4
1739419390000|2025-02-13 04:03:10|108324.8|108274.8|108328.3|108278.3|108334.2|108284.2|108324.8|108274.8|7
1739419400000|2025-02-13 04:03:20|108329.3|108279.3|108327.3|108277.3|108329.3|108279.3|108324|108274|4
1739419410000|2025-02-13 04:03:30|108324.8|108274.8|108325.2|108275.2|108331.2|108281.2|108324.8|108274.8|7
1739419420000|2025-02-13 04:03:40|108323.2|108273.2|108318|108268|108325.2|108275.2|108313.8|108263.8|16
1739419430000|2025-02-13 04:03:50|108312.8|108262.8|108310.5|108260.5|108313.1|108263.1|108309.3|108259.3|10
1739419450000|2025-02-13 04:04:10|108318|108246|108318|108246|108318|108246|108318|108246|1
1739419460000|2025-02-13 04:04:20|108308.5|108258.5|108306.5|108256.5|108308.5|108258.5|108306.5|108256.5|2
1739419470000|2025-02-13 04:04:30|108308.2|108258.2|108307.9|108257.9|108311.8|108261.8|108307.9|108257.9|7
1739419480000|2025-02-13 04:04:40|108306.2|108256.2|108302.9|108252.9|108306.2|108256.2|108302.2|108252.2|4
1739419490000|2025-02-13 04:04:50|108304.9|108254.9|108305.9|108255.9|108307.7|108257.7|108301.8|108251.8|9
1739419500000|2025-02-13 04:05:00|108303.9|108253.9|108306.6|108256.6|108306.6|108256.6|108302.4|108252.4|5
1739419510000|2025-02-13 04:05:10|108308.4|108258.4|108306.5|108256.5|108310.1|108260.1|108305.5|108255.5|9
1739419520000|2025-02-13 04:05:20|108303.9|108253.9|108302.2|108252.2|108303.9|108253.9|108301.2|108251.2|3
1739419540000|2025-02-13 04:05:40|108299.5|108249.5|108300.9|108250.9|108305.8|108255.8|108297.8|108247.8|8
1739419550000|2025-02-13 04:05:50|108314.5|108242.3|108301.7|108251.7|108314.5|108251.7|108300.7|108242.3|3
1739419560000|2025-02-13 04:06:00|108300.7|108250.7|108298.7|108248.7|108310.5|108252.4|108293.9|108236.8|9
1739419570000|2025-02-13 04:06:10|108307.8|108230.6|108278.9|108228.9|108307.8|108248.5|108278.9|108225.6|15
1739419580000|2025-02-13 04:06:20|108276.3|108226.3|108277.8|108227.8|108280.4|108230.4|108276.3|108226.3|4
1739419590000|2025-02-13 04:06:30|108275|108225|108277.9|108227.9|108279.2|108229.2|108272.5|108222.5|7
1739419600000|2025-02-13 04:06:40|108283.4|108233.4|108279.8|108229.8|108283.4|108233.4|108279.8|108229.8|3
1739419610000|2025-02-13 04:06:50|108277.1|108227.1|108287.6|108237.6|108298.7|108240.1|108277.1|108218.2|7
1739419620000|2025-02-13 04:07:00|108286.4|108236.4|108274.2|108224.2|108296.7|108236.4|108274.2|108223.9|8
1739419630000|2025-02-13 04:07:10|108277.7|108227.7|108275.9|108225.9|108290.6|108231.5|108274.4|108215.8|11
1739419640000|2025-02-13 04:07:20|108276.1|108226.1|108279.2|108229.2|108288.5|108229.2|108275.9|108217.8|8
1739419650000|2025-02-13 04:07:30|108282|108232|108275.4|108225.4|108292.3|108232.7|108274.4|108216|10
1739419660000|2025-02-13 04:07:40|108279.5|108229.5|108279.6|108229.6|108290.7|108230.6|108278.8|108220.1|5
1739419670000|2025-02-13 04:07:50|108277.7|108227.7|108271.1|108221.1|108277.7|108227.7|108271.1|108221.1|6
1739419680000|2025-02-13 04:08:00|108272.1|108222.1|108270|108220|108275.5|108225.5|108269|108219|7
1739419690000|2025-02-13 04:08:10|108267.3|108217.3|108264.1|108214.1|108267.3|108217.3|108264.1|108214.1|2
1739419700000|2025-02-13 04:08:20|108262|108212|108264.5|108214.5|108264.5|108214.5|108262|108212|5
1739419720000|2025-02-13 04:08:40|108266.7|108216.7|108245.8|108195.8|108266.7|108216.7|108242.8|108192.8|21
1739419730000|2025-02-13 04:08:50|108248.5|108198.5|108248.9|108198.9|108248.9|108198.9|108245.8|108195.8|10
1739419740000|2025-02-13 04:09:00|108247.7|108197.7|108249|108199|108254|108204|108246.8|108196.8|20
1739419750000|2025-02-13 04:09:10|108250.2|108200.2|108249|108199|108250.2|108200.2|108249|108199|2
1739419760000|2025-02-13 04:09:20|108250.2|108200.2|108251.2|108201.2|108251.2|108201.2|108249|108199|3
1739419770000|2025-02-13 04:09:30|108253.5|108203.5|108249.8|108199.8|108253.5|108203.5|108249.3|108199.3|5
1739419780000|2025-02-13 04:09:40|108250.8|108200.8|108261.7|108211.7|108264.8|108214.8|108250.8|108200.8|10
1739419790000|2025-02-13 04:09:50|108263.9|108213.9|108267.9|108217.9|108267.9|108217.9|108263.9|108213.9|3
1739419800000|2025-02-13 04:10:00|108270.4|108220.4|108267.3|108217.3|108277.6|108227.6|108263.1|108213.1|19
1739419810000|2025-02-13 04:10:10|108267.8|108217.8|108267.6|108217.6|108271.1|108221.1|108267.3|108217.3|9
1739419820000|2025-02-13 04:10:20|108267.1|108217.1|108267|108217|108270.4|108220.4|108267|108217|3
1739419830000|2025-02-13 04:10:30|108267.5|108217.5|108268.5|108218.5|108270.3|108220.3|108267|108217|6
1739419840000|2025-02-13 04:10:40|108269|108219|108269|108219|108272.6|108222.6|108268.5|108218.5|5
1739419850000|2025-02-13 04:10:50|108272.6|108222.6|108264.9|108214.9|108272.6|108222.6|108264.9|108214.9|4
1739419860000|2025-02-13 04:11:00|108269.3|108219.3|108260.7|108210.7|108269.3|108219.3|108260.5|108210.5|10
1739419870000|2025-02-13 04:11:10|108261.7|108211.7|108255.6|108205.6|108262.5|108212.5|108255.6|108205.6|8
1739419880000|2025-02-13 04:11:20|108254.8|108204.8|108255.3|108205.3|108256.3|108206.3|108254.8|108204.8|4
1739419890000|2025-02-13 04:11:30|108254.8|108204.8|108250.8|108200.8|108254.8|108204.8|108248.3|108198.3|7
1739419900000|2025-02-13 04:11:40|108248|108198|108249.1|108199.1|108251.4|108201.4|108246.1|108196.1|12
1739419910000|2025-02-13 04:11:50|108250.4|108200.4|108253.5|108203.5|108254.8|108204.8|108250.2|108200.2|27
1739419920000|2025-02-13 04:12:00|108254|108204|108250.4|108200.4|108254.1|108204.1|108250.4|108200.4|14
1739419930000|2025-02-13 04:12:10|108253.3|108203.3|108251.2|108201.2|108254.1|108204.1|108249.9|108199.9|25
1739419940000|2025-02-13 04:12:20|108254.1|108204.1|108254.4|108204.4|108254.7|108204.7|108251|108201|10
1739419950000|2025-02-13 04:12:30|108254.9|108204.9|108261.7|108211.7|108263|108213|108254.9|108204.9|9
1739419960000|2025-02-13 04:12:40|108260.4|108210.4|108256.6|108206.6|108260.4|108210.4|108255.4|108205.4|5
1739419970000|2025-02-13 04:12:50|108258.5|108208.5|108259.8|108209.8|108261.1|108211.1|108258.5|108208.5|3
1739419980000|2025-02-13 04:13:00|108261.8|108211.8|108266.2|108216.2|108266.7|108216.7|108261.8|108211.8|3
1739419990000|2025-02-13 04:13:10|108265.7|108215.7|108265.7|108215.7|108266.2|108216.2|108265.7|108215.7|3
1739420000000|2025-02-13 04:13:20|108267.9|108217.9|108262.8|108212.8|108267.9|108217.9|108262.6|108212.6|5
1739420010000|2025-02-13 04:13:30|108259.8|108209.8|108262.3|108212.3|108262.3|108212.3|108259.8|108209.8|2
1739420020000|2025-02-13 04:13:40|108265.4|108215.4|108265.4|108215.4|108265.4|108215.4|108265.4|108215.4|1
1739420030000|2025-02-13 04:13:50|108267.4|108217.4|108266.5|108216.5|108270.4|108220.4|108262|108212|11
1739420040000|2025-02-13 04:14:00|108264.4|108214.4|108254.6|108204.6|108266.8|108216.8|108253.6|108203.6|13
1739420050000|2025-02-13 04:14:10|108251.1|108201.1|108248.6|108198.6|108251.1|108201.1|108248.6|108198.6|2
1739420060000|2025-02-13 04:14:20|108245.9|108195.9|108245.4|108195.4|108246.1|108196.1|108244.1|108194.1|4
1739420070000|2025-02-13 04:14:30|108247.4|108197.4|108260.7|108210.7|108262.1|108212.1|108247.4|108197.4|11
1739420080000|2025-02-13 04:14:40|108256.1|108206.1|108252.7|108202.7|108256.1|108206.1|108252.7|108202.7|3
1739420090000|2025-02-13 04:14:50|108251.7|108201.7|108244.7|108194.7|108251.7|108201.7|108244.7|108194.7|9
1739420100000|2025-02-13 04:15:00|108248.6|108198.6|108249.6|108199.6|108249.6|108199.6|108244.8|108194.8|8
1739420110000|2025-02-13 04:15:10|108248.3|108198.3|108248.3|108198.3|108248.3|108198.3|108248.3|108198.3|1
1739420120000|2025-02-13 04:15:20|108251.1|108201.1|108256.1|108206.1|108256.1|108206.1|108247.2|108197.2|7
1739420130000|2025-02-13 04:15:30|108254.5|108204.5|108264.2|108214.2|108266.3|108216.3|108251.3|108201.3|10
1739420140000|2025-02-13 04:15:40|108261.5|108211.5|108252.4|108202.4|108261.5|108211.5|108252.4|108202.4|5
1739420150000|2025-02-13 04:15:50|108254.5|108204.5|108249|108199|108254.5|108204.5|108249|108199|12
1739420160000|2025-02-13 04:16:00|108250.5|108200.5|108248.5|108198.5|108250.5|108200.5|108247.8|108197.8|8
1739420170000|2025-02-13 04:16:10|108245|108195|108238|108188|108249.9|108199.9|108236|108186|19
1739420180000|2025-02-13 04:16:20|108239.8|108189.8|108244.6|108194.6|108250.4|108200.4|108239.8|108189.8|15
1739420190000|2025-02-13 04:16:30|108245.1|108195.1|108245.2|108195.2|108245.2|108195.2|108242.8|108192.8|11
1739420200000|2025-02-13 04:16:40|108244.7|108194.7|108244.6|108194.6|108244.7|108194.7|108242.2|108192.2|4
1739420210000|2025-02-13 04:16:50|108244.1|108194.1|108245.4|108195.4|108247.5|108197.5|108243.5|108193.5|8
1739420220000|2025-02-13 04:17:00|108247.4|108197.4|108249.9|108199.9|108249.9|108199.9|108243.8|108193.8|10
1739420230000|2025-02-13 04:17:10|108248.9|108198.9|108248.8|108198.8|108251.1|108201.1|108248.4|108198.4|17
1739420240000|2025-02-13 04:17:20|108246.4|108196.4|108247.5|108197.5|108251|108201|108243.6|108193.6|14
1739420250000|2025-02-13 04:17:30|108246.5|108196.5|108247.6|108197.6|108247.6|108197.6|108246.5|108196.5|2
1739420260000|2025-02-13 04:17:40|108249.5|108199.5|108249|108199|108252.3|108202.3|108247.1|108197.1|6
1739420270000|2025-02-13 04:17:50|108247.4|108197.4|108242.3|108192.3|108247.4|108197.4|108242.3|108192.3|3
1739420280000|2025-02-13 04:18:00|108244.2|108194.2|108259.9|108209.9|108260.7|108210.7|108244.2|108194.2|16
1739420290000|2025-02-13 04:18:10|108258.1|108208.1|108260|108210|108263.7|108213.7|108258.1|108208.1|12
1739420300000|2025-02-13 04:18:20|108261|108211|108259.8|108209.8|108261|108211|108259.8|108209.8|6
1739420310000|2025-02-13 04:18:30|108258.8|108208.8|108259|108209|108260|108210|108258.8|108208.8|7
1739420320000|2025-02-13 04:18:40|108260|108210|108256.9|108206.9|108271|108210|108256.9|108198|11
1739420330000|2025-02-13 04:18:50|108258.1|108208.1|108260.8|108210.8|108260.8|108210.8|108255.2|108205.2|16
1739420340000|2025-02-13 04:19:00|108260.4|108210.4|108259.1|108209.1|108260.4|108210.4|108258.6|108208.6|14
1739420350000|2025-02-13 04:19:10|108260.6|108210.6|108261.8|108211.8|108265.3|108215.3|108259.6|108209.6|11
1739420360000|2025-02-13 04:19:20|108259.8|108209.8|108259.3|108209.3|108261.7|108211.7|108259.3|108209.3|9
1739420370000|2025-02-13 04:19:30|108261.2|108211.2|108263.7|108213.7|108263.7|108213.7|108261.2|108211.2|5
1739420380000|2025-02-13 04:19:40|108264.4|108214.4|108264.7|108214.7|108265|108215|108258.5|108208.5|19
1739420390000|2025-02-13 04:19:50|108262.1|108212.1|108255.8|108205.8|108262.1|108212.1|108254.8|108204.8|7
1739420420000|2025-02-13 04:20:20|108255.5|108205.5|108265.7|108215.7|108265.7|108215.7|108255.2|108205.2|9
1739420430000|2025-02-13 04:20:30|108262.2|108212.2|108265.7|108215.7|108267|108217|108262.2|108212.2|4
1739420440000|2025-02-13 04:20:40|108264.7|108214.7|108265.2|108215.2|108266.7|108216.7|108264.7|108214.7|3
1739420460000|2025-02-13 04:21:00|108280|108208|108265.8|108215.8|108280|108215.8|108262.2|108208|4
1739420470000|2025-02-13 04:21:10|108265.6|108215.6|108266.4|108216.4|108266.4|108216.4|108261.6|108211.6|5
1739420480000|2025-02-13 04:21:20|108264.4|108214.4|108265.4|108215.4|108268.6|108218.6|108264.4|108214.4|6
1739420490000|2025-02-13 04:21:30|108266.9|108216.9|108273.3|108223.3|108273.3|108223.3|108262.3|108212.3|14
1739420500000|2025-02-13 04:21:40|108269.3|108219.3|108274.3|108224.3|108277.3|108227.3|108266.5|108216.5|38
1739420510000|2025-02-13 04:21:50|108276.6|108226.6|108286.8|108236.8|108298|108236.8|108271.5|108204.8|32
1739420520000|2025-02-13 04:22:00|108287.1|108237.1|108288.9|108238.9|108295.9|108245.9|108286.4|108236.4|18
1739420530000|2025-02-13 04:22:10|108290.6|108240.6|108298.2|108248.2|108300.5|108250.5|108290.6|108240.6|7
1739420540000|2025-02-13 04:22:20|108301.1|108251.1|108301.5|108251.5|108308.1|108258.1|108297.2|108247.2|15
1739420550000|2025-02-13 04:22:30|108304.4|108254.4|108302.4|108252.4|108310.4|108260.4|108300.2|108250.2|34
1739420560000|2025-02-13 04:22:40|108302.7|108252.7|108310.7|108260.7|108315.4|108265.4|108300.3|108250.3|25
1739420570000|2025-02-13 04:22:50|108312.3|108262.3|108308|108258|108314.1|108264.1|108303.6|108253.6|41
1739420580000|2025-02-13 04:23:00|108303.6|108253.6|108301.5|108251.5|108307.7|108257.7|108299.4|108249.4|12
1739420590000|2025-02-13 04:23:10|108304.3|108254.3|108302.3|108252.3|108304.3|108254.3|108302.3|108252.3|2
1739420600000|2025-02-13 04:23:20|108300.3|108250.3|108296.1|108246.1|108300.3|108250.3|108296.1|108246.1|4
1739420610000|2025-02-13 04:23:30|108298.3|108248.3|108295.7|108245.7|108298.3|108248.3|108293.2|108243.2|3
1739420620000|2025-02-13 04:23:40|108297.7|108247.7|108297.6|108247.6|108302.3|108252.3|108296|108246|4
1739420630000|2025-02-13 04:23:50|108294.4|108244.4|108297.3|108247.3|108300.6|108250.6|108294.4|108244.4|4
1739420640000|2025-02-13 04:24:00|108298.6|108248.6|108298.6|108248.6|108298.6|108248.6|108298.6|108248.6|1
1739420660000|2025-02-13 04:24:20|108312|108239|108312|108239|108312|108239|108312|108239|1
1739420670000|2025-02-13 04:24:30|108300.5|108250.5|108302.8|108252.8|108304.8|108254.8|108300.5|108250.5|4
1739420680000|2025-02-13 04:24:40|108306|108256|108291.9|108241.9|108306|108256|108288.2|108238.2|9
1739420690000|2025-02-13 04:24:50|108293.6|108243.6|108296.1|108246.1|108296.1|108246.1|108290.2|108240.2|4
1739420710000|2025-02-13 04:25:10|108294.1|108244.1|108258.2|108208.2|108294.1|108244.1|108258.2|108208.2|8
1739420720000|2025-02-13 04:25:20|108262.5|108212.5|108261.5|108211.5|108264.4|108214.4|108258.1|108208.1|18
1739420730000|2025-02-13 04:25:30|108258.8|108208.8|108253.1|108203.1|108258.8|108208.8|108251|108201|22
1739420740000|2025-02-13 04:25:40|108250.5|108200.5|108242.7|108192.7|108252.6|108202.6|108242.7|108192.7|8
1739420750000|2025-02-13 04:25:50|108244.7|108194.7|108247.6|108197.6|108251.8|108201.8|108244.7|108194.7|9
1739420760000|2025-02-13 04:26:00|108247.1|108197.1|108249.5|108199.5|108253.5|108203.5|108245.1|108195.1|21
1739420770000|2025-02-13 04:26:10|108247|108197|108243.7|108193.7|108247|108197|108243.7|108193.7|3
1739420780000|2025-02-13 04:26:20|108245.6|108195.6|108251.4|108201.4|108251.4|108201.4|108245.6|108195.6|4
1739420790000|2025-02-13 04:26:30|108251.8|108201.8|108255.4|108205.4|108258.7|108208.7|108251.4|108201.4|13
1739420820000|2025-02-13 04:27:00|108254.9|108204.9|108265|108195|108287|108204.9|108252.5|108171|4
1739420830000|2025-02-13 04:27:10|108252.9|108202.9|108255.7|108205.7|108257.7|108207.7|108252.9|108202.9|5
1739420840000|2025-02-13 04:27:20|108257.6|108207.6|108264.2|108214.2|108264.2|108214.2|108257.6|108207.6|3
1739420850000|2025-02-13 04:27:30|108266.2|108216.2|108266.2|108216.2|108266.2|108216.2|108266.2|108216.2|1
1739420860000|2025-02-13 04:27:40|108268.2|108218.2|108265.7|108215.7|108268.2|108218.2|108265.7|108215.7|2
1739420880000|2025-02-13 04:28:00|108270.6|108220.6|108269.4|108219.4|108270.6|108220.6|108265.5|108215.5|5
1739420890000|2025-02-13 04:28:10|108271.4|108221.4|108268.9|108218.9|108271.4|108221.4|108268.9|108218.9|3
1739420900000|2025-02-13 04:28:20|108271.7|108221.7|108262.3|108212.3|108271.7|108221.7|108262.3|108212.3|4
1739420910000|2025-02-13 04:28:30|108264.2|108214.2|108265.5|108215.5|108266.9|108216.9|108264|108214|5
1739420920000|2025-02-13 04:28:40|108267.2|108217.2|108270.1|108220.1|108270.1|108220.1|108267.2|108217.2|6
1739420930000|2025-02-13 04:28:50|108272.2|108222.2|108272.2|108222.2|108272.2|108222.2|108272.2|108222.2|1
1739420940000|2025-02-13 04:29:00|108270.2|108220.2|108266.5|108216.5|108270.2|108220.2|108266.5|108216.5|2
1739420960000|2025-02-13 04:29:20|108268.5|108218.5|108268.5|108218.5|108268.5|108218.5|108268.5|108218.5|1
1739420970000|2025-02-13 04:29:30|108270.8|108220.8|108275|108225|108278.1|108228.1|108270.8|108220.8|8
1739420980000|2025-02-13 04:29:40|108273.2|108223.2|108272.2|108222.2|108273.2|108223.2|108272.2|108222.2|2
1739421000000|2025-02-13 04:30:00|108274.9|108224.9|108272.8|108222.8|108274.9|108224.9|108269.7|108219.7|8
1739421010000|2025-02-13 04:30:10|108272.5|108222.5|108272.5|108222.5|108272.5|108222.5|108272.5|108222.5|1
1739421020000|2025-02-13 04:30:20|108270.3|108220.3|108264.9|108214.9|108270.6|108220.6|108258.9|108208.9|7
1739421040000|2025-02-13 04:30:40|108262.8|108212.8|108256.5|108206.5|108262.8|108212.8|108253.3|108203.3|9
1739421050000|2025-02-13 04:30:50|108257.5|108207.5|108264.5|108214.5|108265.9|108215.9|108255.5|108205.5|16
1739421080000|2025-02-13 04:31:20|108262.5|108212.5|108262.9|108212.9|108265.3|108215.3|108260.7|108210.7|6
1739421090000|2025-02-13 04:31:30|108262.7|108212.7|108253.4|108203.4|108264.2|108214.2|108249.1|108199.1|23
1739421100000|2025-02-13 04:31:40|108256|108206|108257.9|108207.9|108257.9|108207.9|108248.1|108198.1|12
1739421110000|2025-02-13 04:31:50|108254.9|108204.9|108257.7|108207.7|108257.7|108207.7|108253|108203|3
1739421120000|2025-02-13 04:32:00|108255|108205|108254|108204|108259.2|108209.2|108251.4|108201.4|12
1739421130000|2025-02-13 04:32:10|108251|108201|108254.8|108204.8|108254.8|108204.8|108251|108201|6
1739421140000|2025-02-13 04:32:20|108253.5|108203.5|108247.2|108197.2|108253.5|108203.5|108247.2|108197.2|5
1739421150000|2025-02-13 04:32:30|108245.3|108195.3|108251.2|108201.2|108253.4|108203.4|108245.3|108195.3|8
1739421160000|2025-02-13 04:32:40|108253.7|108203.7|108254.6|108204.6|108255.1|108205.1|108249.2|108199.2|8
1739421170000|2025-02-13 04:32:50|108255.1|108205.1|108247.9|108197.9|108255.1|108205.1|108247.9|108197.9|7
1739421180000|2025-02-13 04:33:00|108254.1|108204.1|108245.7|108195.7|108254.3|108204.3|108244.2|108194.2|9
1739421190000|2025-02-13 04:33:10|108247.8|108197.8|108256|108206|108256|108206|108247.8|108197.8|5
1739421200000|2025-02-13 04:33:20|108256.5|108206.5|108248.7|108198.7|108258|108208|108248.7|108198.7|11
1739421210000|2025-02-13 04:33:30|108248.2|108198.2|108251.3|108201.3|108254.6|108204.6|108248.2|108198.2|12
1739421220000|2025-02-13 04:33:40|108254.2|108204.2|108267.4|108217.4|108267.5|108217.5|108248.9|108198.9|40
1739421230000|2025-02-13 04:33:50|108264.5|108214.5|108263|108213|108265.8|108215.8|108258.3|108208.3|8
1739421240000|2025-02-13 04:34:00|108262|108212|108263.2|108213.2|108265.7|108215.7|108254.1|108204.1|7
1739421250000|2025-02-13 04:34:10|108265.2|108215.2|108265.4|108215.4|108266.8|108216.8|108261.2|108211.2|10
1739421260000|2025-02-13 04:34:20|108261.1|108211.1|108259.6|108209.6|108261.1|108211.1|108259.6|108209.6|2
1739421270000|2025-02-13 04:34:30|108261.7|108211.7|108268.8|108218.8|108268.8|108218.8|108261.7|108211.7|13
1739421280000|2025-02-13 04:34:40|108264.6|108214.6|108250.3|108200.3|108268.6|108218.6|108250.3|108200.3|20
1739421290000|2025-02-13 04:34:50|108256.6|108206.6|108242.6|108192.6|108256.6|108206.6|108242.6|108192.6|29
1739421300000|2025-02-13 04:35:00|108244.5|108194.5|108243.6|108193.6|108247.5|108197.5|108241.5|108191.5|24
1739421320000|2025-02-13 04:35:20|108242.1|108192.1|108242.6|108192.6|108246.6|108196.6|108235.3|108185.3|24
1739421330000|2025-02-13 04:35:30|108241.4|108191.4|108242.3|108192.3|108246.6|108196.6|108241.4|108191.4|6
1739421340000|2025-02-13 04:35:40|108242.5|108192.5|108244.4|108194.4|108244.4|108194.4|108242.3|108192.3|10
1739421350000|2025-02-13 04:35:50|108242.4|108192.4|108239.7|108189.7|108242.4|108192.4|108237.5|108187.5|13
1739421370000|2025-02-13 04:36:10|108240.7|108190.7|108241.2|108191.2|108241.2|108191.2|108239.7|108189.7|3
1739421380000|2025-02-13 04:36:20|108239.7|108189.7|108240|108190|108251|108199.5|108239.7|108179|7
1739421390000|2025-02-13 04:36:30|108249|108177|108239.5|108189.5|108249|108189.5|108239.5|108170|4
1739421400000|2025-02-13 04:36:40|108249|108170|108242.4|108192.4|108251|108198.5|108239.5|108170|11
1739421410000|2025-02-13 04:36:50|108240.4|108190.4|108238|108188|108240.4|108190.4|108236|108186|8
1739421420000|2025-02-13 04:37:00|108236|108186|108238.3|108188.3|108238.3|108188.3|108236|108186|4
1739421430000|2025-02-13 04:37:10|108241.5|108191.5|108240|108190|108241.5|108191.5|108240|108190|2
1739421440000|2025-02-13 04:37:20|108238.2|108188.2|108248|108178|108248|108188.2|108235.8|108178|4
1739421450000|2025-02-13 04:37:30|108239.8|108189.8|108241.3|108191.3|108241.3|108191.3|108239.8|108189.8|3
1739421460000|2025-02-13 04:37:40|108239|108189|108213.3|108163.3|108241.1|108191.1|108213.3|108163.3|17
1739421470000|2025-02-13 04:37:50|108215.8|108165.8|108213.2|108163.2|108219.9|108169.9|108210.1|108160.1|23
1739421480000|2025-02-13 04:38:00|108214.2|108164.2|108201.2|108151.2|108214.2|108164.2|108200.2|108150.2|39
1739421490000|2025-02-13 04:38:10|108200.9|108150.9|108201.7|108151.7|108201.7|108151.7|108200.6|108150.6|7
1739421500000|2025-02-13 04:38:20|108200.7|108150.7|108195.1|108145.1|108201.2|108151.2|108193|108143|16
1739421510000|2025-02-13 04:38:30|108197|108147|108199.9|108149.9|108199.9|108149.9|108196.9|108146.9|6
1739421520000|2025-02-13 04:38:40|108197.7|108147.7|108199.6|108149.6|108199.6|108149.6|108197.7|108147.7|2
1739421530000|2025-02-13 04:38:50|108197.7|108147.7|108192.5|108142.5|108197.7|108147.7|108191.3|108141.3|7
1739421540000|2025-02-13 04:39:00|108192|108142|108205.6|108155.6|108207.8|108157.8|108192|108142|10
1739421550000|2025-02-13 04:39:10|108209|108159|108186.4|108136.4|108209|108159|108183.7|108133.7|34
1739421560000|2025-02-13 04:39:20|108186.3|108136.3|108178.7|108128.7|108187.9|108137.9|108177|108127|26
1739421570000|2025-02-13 04:39:30|108177.4|108127.4|108179.6|108129.6|108182|108132|108176.5|108126.5|29
1739421580000|2025-02-13 04:39:40|108176.8|108126.8|108184.5|108134.5|108186.9|108136.9|108174.7|108124.7|17
1739421590000|2025-02-13 04:39:50|108182.2|108132.2|108172.1|108122.1|108182.2|108132.2|108169.2|108119.2|15
1739421600000|2025-02-13 04:40:00|108171.6|108121.6|108167.9|108117.9|108171.6|108121.6|108165.3|108115.3|16
1739421610000|2025-02-13 04:40:10|108167|108117|108163|108113|108167|108117|108162.7|108112.7|8
1739421620000|2025-02-13 04:40:20|108165.7|108115.7|108168.3|108118.3|108180.6|108130.6|108165|108115|18
1739421630000|2025-02-13 04:40:30|108167.6|108117.6|108175.9|108125.9|108178.6|108128.6|108167.6|108117.6|8
1739421640000|2025-02-13 04:40:40|108177.9|108127.9|108177.9|108127.9|108180.7|108130.7|108175.9|108125.9|16
1739421650000|2025-02-13 04:40:50|108176.7|108126.7|108168.3|108118.3|108176.7|108126.7|108164.7|108114.7|11
1739421660000|2025-02-13 04:41:00|108166.8|108116.8|108167.5|108117.5|108167.5|108117.5|108166.8|108116.8|2
1739421670000|2025-02-13 04:41:10|108173.7|108123.7|108169.4|108119.4|108173.7|108123.7|108166.2|108116.2|11
1739421680000|2025-02-13 04:41:20|108162.8|108112.8|108161.8|108111.8|108163.7|108113.7|108161.8|108111.8|4
1739421690000|2025-02-13 04:41:30|108162.8|108112.8|108163.1|108113.1|108166.3|108116.3|108162.6|108112.6|9
1739421700000|2025-02-13 04:41:40|108161.5|108111.5|108163.6|108113.6|108164.6|108114.6|108161.5|108111.5|5
1739421710000|2025-02-13 04:41:50|108162.6|108112.6|108162.6|108112.6|108163.6|108113.6|108162.6|108112.6|5
1739421720000|2025-02-13 04:42:00|108164.4|108114.4|108164.5|108114.5|108170|108115.1|108161.5|108090|16
1739421730000|2025-02-13 04:42:10|108174|108097|108171.6|108121.6|108174|108121.6|108162.5|108097|11
1739421740000|2025-02-13 04:42:20|108170.6|108120.6|108179.6|108129.6|108179.6|108129.6|108167.5|108117.5|8
1739421750000|2025-02-13 04:42:30|108178.6|108128.6|108172.3|108122.3|108178.6|108128.6|108172|108122|9
1739421760000|2025-02-13 04:42:40|108174.3|108124.3|108174.8|108124.8|108174.8|108124.8|108170.8|108120.8|8
1739421770000|2025-02-13 04:42:50|108171.4|108121.4|108174.3|108124.3|108174.3|108124.3|108169.9|108119.9|9
1739421780000|2025-02-13 04:43:00|108171.8|108121.8|108171.4|108121.4|108173.8|108123.8|108163.5|108113.5|11
1739421790000|2025-02-13 04:43:10|108169.2|108119.2|108171.4|108121.4|108171.7|108121.7|108169.2|108119.2|6
1739421810000|2025-02-13 04:43:30|108173.4|108123.4|108177.4|108127.4|108177.8|108127.8|108173.4|108123.4|4
1739421820000|2025-02-13 04:43:40|108179.7|108129.7|108177.4|108127.4|108179.7|108129.7|108177.4|108127.4|2
1739421830000|2025-02-13 04:43:50|108179.5|108129.5|108179.3|108129.3|108179.5|108129.5|108177.7|108127.7|3
1739421840000|2025-02-13 04:44:00|108181.5|108131.5|108179.8|108129.8|108181.5|108131.5|108179.8|108129.8|2
1739421850000|2025-02-13 04:44:10|108181.5|108131.5|108177.6|108127.6|108181.5|108131.5|108177.6|108127.6|3
1739421870000|2025-02-13 04:44:30|108179.5|108129.5|108180.8|108130.8|108182.7|108132.7|108179.5|108129.5|4
1739421880000|2025-02-13 04:44:40|108182.7|108132.7|108184.6|108134.6|108187.1|108137.1|108179.5|108129.5|11
1739421890000|2025-02-13 04:44:50|108181.4|108131.4|108175.4|108125.4|108181.4|108131.4|108175.4|108125.4|4
1739421900000|2025-02-13 04:45:00|108177.3|108127.3|108201.2|108151.2|108201.2|108151.2|108177.3|108127.3|20
1739421910000|2025-02-13 04:45:10|108197.2|108147.2|108206.5|108156.5|108206.5|108156.5|108197.2|108147.2|7
1739421920000|2025-02-13 04:45:20|108205.2|108155.2|108203.3|108153.3|108205.2|108155.2|108200.1|108150.1|5
1739421930000|2025-02-13 04:45:30|108200.1|108150.1|108207|108157|108209.9|108159.9|108200.1|108150.1|11
1739421940000|2025-02-13 04:45:40|108205.7|108155.7|108205.4|108155.4|108205.7|108155.7|108202.9|108152.9|3
1739421950000|2025-02-13 04:45:50|108206.7|108156.7|108205.8|108155.8|108208.7|108158.7|108202.2|108152.2|11
1739421960000|2025-02-13 04:46:00|108204.8|108154.8|108201.8|108151.8|108206.1|108156.1|108200.2|108150.2|23
1739421970000|2025-02-13 04:46:10|108201.1|108151.1|108204.3|108154.3|108209|108159|108201.1|108151.1|4
1739421980000|2025-02-13 04:46:20|108202.5|108152.5|108201.4|108151.4|108207.1|108157.1|108197.1|108147.1|16
1739422010000|2025-02-13 04:46:50|108201.5|108151.5|108205.7|108155.7|108205.7|108155.7|108201.5|108151.5|5
1739422020000|2025-02-13 04:47:00|108203.4|108153.4|108205.1|108155.1|108206.7|108156.7|108201.2|108151.2|10
1739422030000|2025-02-13 04:47:10|108207.2|108157.2|108204|108154|108207.2|108157.2|108204|108154|2
1739422040000|2025-02-13 04:47:20|108199.2|108149.2|108204|108154|108204|108154|108199.2|108149.2|2
1739422050000|2025-02-13 04:47:30|108205.2|108155.2|108207.8|108157.8|108209.1|108159.1|108203.2|108153.2|9
1739422060000|2025-02-13 04:47:40|108210.1|108160.1|108207.8|108157.8|108210.1|108160.1|108206.1|108156.1|4
1739422070000|2025-02-13 04:47:50|108206.4|108156.4|108207.3|108157.3|108207.3|108157.3|108206.4|108156.4|2
1739422080000|2025-02-13 04:48:00|108209.1|108159.1|108204.5|108154.5|108209.1|108159.1|108204.5|108154.5|3
1739422090000|2025-02-13 04:48:10|108205.9|108155.9|108203.7|108153.7|108205.9|108155.9|108203.7|108153.7|2
1739422100000|2025-02-13 04:48:20|108201.7|108151.7|108202.3|108152.3|108202.3|108152.3|108196.8|108146.8|15
1739422110000|2025-02-13 04:48:30|108199.8|108149.8|108202.8|108152.8|108202.8|108152.8|108199.8|108149.8|2
1739422120000|2025-02-13 04:48:40|108199.7|108149.7|108198.5|108148.5|108202.8|108152.8|108198.5|108148.5|5
1739422130000|2025-02-13 04:48:50|108196.5|108146.5|108198.8|108148.8|108198.8|108148.8|108196.3|108146.3|4
1739422140000|2025-02-13 04:49:00|108198.3|108148.3|108200.6|108150.6|108203.6|108153.6|108198.3|108148.3|16
1739422150000|2025-02-13 04:49:10|108196.8|108146.8|108200.6|108150.6|108200.6|108150.6|108196.8|108146.8|6
1739422170000|2025-02-13 04:49:30|108197.5|108147.5|108198.9|108148.9|108199.1|108149.1|108192.5|108142.5|9
1739422180000|2025-02-13 04:49:40|108195.1|108145.1|108198.9|108148.9|108198.9|108148.9|108195.1|108145.1|2
1739422190000|2025-02-13 04:49:50|108196.6|108146.6|108198.9|108148.9|108198.9|108148.9|108195.1|108145.1|4
1739422200000|2025-02-13 04:50:00|108200.8|108150.8|108203.8|108153.8|108203.8|108153.8|108199.6|108149.6|6
1739422210000|2025-02-13 04:50:10|108201|108151|108194.8|108144.8|108203.3|108153.3|108192.8|108142.8|10
1739422220000|2025-02-13 04:50:20|108196|108146|108200.4|108150.4|108201.7|108151.7|108194|108144|7
1739422230000|2025-02-13 04:50:30|108195.4|108145.4|108200.2|108150.2|108200.2|108150.2|108195.4|108145.4|12
1739422240000|2025-02-13 04:50:40|108201.4|108151.4|108199.9|108149.9|108201.4|108151.4|108196.4|108146.4|3
1739422250000|2025-02-13 04:50:50|108197|108147|108197|108147|108197|108147|108197|108147|1
1739422260000|2025-02-13 04:51:00|108191|108141|108197|108147|108197|108147|108191|108141|2
1739422270000|2025-02-13 04:51:10|108193|108143|108198|108148|108200|108148|108193|108130|4
1739422280000|2025-02-13 04:51:20|108200.6|108150.6|108199.8|108149.8|108200.6|108150.6|108197.5|108147.5|5
1739422290000|2025-02-13 04:51:30|108197.8|108147.8|108202.5|108152.5|108202.5|108152.5|108195|108145|6
1739422300000|2025-02-13 04:51:40|108201.3|108151.3|108200.3|108150.3|108202.5|108152.5|108200.3|108150.3|3
1739422320000|2025-02-13 04:52:00|108202.8|108152.8|108198|108148|108202.8|108152.8|108194|108130|10
1739422340000|2025-02-13 04:52:20|108208.8|108158.8|108208.8|108158.8|108208.8|108158.8|108208.8|108158.8|1
1739422350000|2025-02-13 04:52:30|108206.9|108156.9|108206.9|108156.9|108206.9|108156.9|108206.9|108156.9|1
1739422360000|2025-02-13 04:52:40|108209.6|108159.6|108210.6|108160.6|108210.6|108160.6|108208.6|108158.6|3
1739422370000|2025-02-13 04:52:50|108207.7|108157.7|108211.8|108161.8|108211.8|108161.8|108207.7|108157.7|3
1739422380000|2025-02-13 04:53:00|108215.5|108165.5|108212.9|108162.9|108217.9|108167.9|108210.7|108160.7|7
1739422400000|2025-02-13 04:53:20|108211.5|108161.5|108213.5|108163.5|108213.5|108163.5|108211.5|108161.5|2
1739422410000|2025-02-13 04:53:30|108212.7|108162.7|108212.7|108162.7|108212.7|108162.7|108212.7|108162.7|1
1739422440000|2025-02-13 04:54:00|108222|108151|108214.2|108164.2|108222|108164.2|108214.2|108151|2
1739422450000|2025-02-13 04:54:10|108212.2|108162.2|108211.8|108161.8|108212.2|108162.2|108211.8|108161.8|2
1739422460000|2025-02-13 04:54:20|108212.9|108162.9|108212|108162|108212.9|108162.9|108212|108162|2
1739422480000|2025-02-13 04:54:40|108210.1|108160.1|108210.1|108160.1|108210.1|108160.1|108210.1|108160.1|1
1739422500000|2025-02-13 04:55:00|108213.5|108163.5|108207.9|108157.9|108213.5|108163.5|108206.9|108156.9|7
1739422510000|2025-02-13 04:55:10|108204.5|108154.5|108208.8|108158.8|108211.4|108161.4|108204.5|108154.5|5
1739422520000|2025-02-13 04:55:20|108211.6|108161.6|108211.8|108161.8|108214.1|108164.1|108210.9|108160.9|6
1739422530000|2025-02-13 04:55:30|108209.9|108159.9|108209.1|108159.1|108211.7|108161.7|108208.2|108158.2|4
1739422540000|2025-02-13 04:55:40|108210.3|108160.3|108211.3|108161.3|108212.9|108162.9|108209.4|108159.4|4
1739422550000|2025-02-13 04:55:50|108215.2|108165.2|108210.2|108160.2|108217.1|108167.1|108210.2|108160.2|7
1739422560000|2025-02-13 04:56:00|108208.3|108158.3|108207.7|108157.7|108208.3|108158.3|108207.7|108157.7|3
1739422570000|2025-02-13 04:56:10|108204.9|108154.9|108201.7|108151.7|108204.9|108154.9|108198.6|108148.6|9
1739422580000|2025-02-13 04:56:20|108198.3|108148.3|108202.8|108152.8|108202.8|108152.8|108198.3|108148.3|2
1739422590000|2025-02-13 04:56:30|108204.6|108154.6|108204.5|108154.5|108206.7|108156.7|108202|108152|5
1739422600000|2025-02-13 04:56:40|108207.5|108157.5|108208|108158|108211.3|108161.3|108202.1|108152.1|16
1739422610000|2025-02-13 04:56:50|108206.1|108156.1|108205|108155|108211.5|108161.5|108202.7|108152.7|9
1739422640000|2025-02-13 04:57:20|108202.7|108152.7|108200.4|108150.4|108205.3|108155.3|108194.7|108144.7|8
1739422650000|2025-02-13 04:57:30|108197.2|108147.2|108196.9|108146.9|108202|108152|108191.5|108141.5|12
1739422660000|2025-02-13 04:57:40|108199.4|108149.4|108199.8|108149.8|108202.5|108152.5|108194.7|108144.7|13
1739422670000|2025-02-13 04:57:50|108194.6|108144.6|108198.1|108148.1|108199.3|108149.3|108191.5|108141.5|13
1739422680000|2025-02-13 04:58:00|108192.9|108142.9|108198.8|108148.8|108199.3|108149.3|108192.9|108142.9|8
1739422690000|2025-02-13 04:58:10|108195.3|108145.3|108195.3|108145.3|108199.5|108149.5|108195|108145|15
1739422700000|2025-02-13 04:58:20|108192.6|108142.6|108193.3|108143.3|108198.8|108148.8|108190.8|108140.8|27
1739422710000|2025-02-13 04:58:30|108194.8|108144.8|108190.9|108140.9|108197.2|108147.2|108190.9|108140.9|10
1739422720000|2025-02-13 04:58:40|108192.2|108142.2|108189.6|108139.6|108196.4|108146.4|108188.2|108138.2|18
1739422730000|2025-02-13 04:58:50|108188.4|108138.4|108189.9|108139.9|108189.9|108139.9|108188.4|108138.4|4
1739422740000|2025-02-13 04:59:00|108193.4|108143.4|108189.6|108139.6|108193.4|108143.4|108189.6|108139.6|7
1739422750000|2025-02-13 04:59:10|108186.9|108136.9|108192.2|108142.2|108192.5|108142.5|108185.7|108135.7|10
1739422760000|2025-02-13 04:59:20|108186.2|108136.2|108190.2|108140.2|108193.7|108143.7|108186.2|108136.2|10
1739422770000|2025-02-13 04:59:30|108195.7|108145.7|108198.6|108148.6|108198.6|108148.6|108188.9|108138.9|7
1739422780000|2025-02-13 04:59:40|108193.1|108143.1|108190.7|108140.7|108198.8|108148.8|108190.7|108140.7|17
1739422790000|2025-02-13 04:59:50|108194.4|108144.4|108192.1|108142.1|108194.4|108144.4|108190.7|108140.7|5
1739422800000|2025-02-13 05:00:00|108189.2|108139.2|108188.8|108138.8|108197.2|108147.2|108188.5|108138.5|15
1739422810000|2025-02-13 05:00:10|108192.7|108142.7|108181|108131|108195.5|108145.5|108175.6|108125.6|26
1739422820000|2025-02-13 05:00:20|108179.1|108129.1|108181.3|108131.3|108184.3|108134.3|108175.8|108125.8|12
1739422830000|2025-02-13 05:00:30|108180|108130|108162|108112|108180|108130|108157|108107|17
1739422840000|2025-02-13 05:00:40|108159.4|108109.4|108170.9|108120.9|108176.5|108126.5|108159.4|108109.4|16
1739422850000|2025-02-13 05:00:50|108170.6|108120.6|108171.4|108121.4|108174|108124|108169.9|108119.9|7
1739422860000|2025-02-13 05:01:00|108174|108124|108171.5|108121.5|108174|108124|108171.5|108121.5|2
1739422870000|2025-02-13 05:01:10|108173.4|108123.4|108176.6|108126.6|108176.6|108126.6|108173.4|108123.4|2
1739422880000|2025-02-13 05:01:20|108178.9|108128.9|108159.7|108109.7|108178.9|108128.9|108159.7|108109.7|6
1739422890000|2025-02-13 05:01:30|108159.5|108109.5|108153|108103|108159.5|108109.5|108147.1|108097.1|10
1739422900000|2025-02-13 05:01:40|108154.3|108104.3|108151.7|108101.7|108154.3|108104.3|108151.7|108101.7|2
1739422910000|2025-02-13 05:01:50|108150.3|108100.3|108151.7|108101.7|108155|108105|108150.3|108100.3|7
1739422920000|2025-02-13 05:02:00|108150.7|108100.7|108151.9|108101.9|108155.4|108105.4|108148.7|108098.7|8
1739422930000|2025-02-13 05:02:10|108153.9|108103.9|108157.4|108107.4|108165.9|108115.9|108153.9|108103.9|10
1739422940000|2025-02-13 05:02:20|108159.5|108109.5|108166.2|108116.2|108166.2|108116.2|108159.5|108109.5|2
1739422950000|2025-02-13 05:02:30|108168.2|108118.2|108169.9|108119.9|108169.9|108119.9|108166.7|108116.7|8
1739422960000|2025-02-13 05:02:40|108171.9|108121.9|108174.4|108124.4|108175|108125|108171.9|108121.9|4
1739422970000|2025-02-13 05:02:50|108170.6|108120.6|108171.2|108121.2|108173.4|108123.4|108170.6|108120.6|3
1739422990000|2025-02-13 05:03:10|108176.5|108126.5|108175.5|108125.5|108176.6|108126.6|108173.3|108123.3|6
1739423010000|2025-02-13 05:03:30|108175.7|108125.7|108175.6|108125.6|108175.7|108125.7|108175.6|108125.6|2
1739423020000|2025-02-13 05:03:40|108178.6|108128.6|108172.8|108122.8|108178.6|108128.6|108164.8|108114.8|8
1739423030000|2025-02-13 05:03:50|108170.8|108120.8|108170.8|108120.8|108170.8|108120.8|108170.8|108120.8|1
1739423040000|2025-02-13 05:04:00|108174.7|108124.7|108173.2|108123.2|108174.7|108124.7|108170.4|108120.4|4
1739423060000|2025-02-13 05:04:20|108171|108121|108170.5|108120.5|108171|108121|108170.5|108120.5|2
1739423070000|2025-02-13 05:04:30|108167|108117|108179.9|108129.9|108184.2|108134.2|108167|108117|18
1739423080000|2025-02-13 05:04:40|108180.3|108130.3|108179.7|108129.7|108182.9|108132.9|108177.2|108127.2|10
1739423090000|2025-02-13 05:04:50|108181.8|108131.8|108183|108133|108185.9|108135.9|108181.8|108131.8|4
1739423100000|2025-02-13 05:05:00|108186.4|108136.4|108184.1|108134.1|108187.8|108137.8|108183.4|108133.4|16
1739423110000|2025-02-13 05:05:10|108186.5|108136.5|108183.6|108133.6|108186.5|108136.5|108179.6|108129.6|10
1739423120000|2025-02-13 05:05:20|108187|108137|108182|108132|108187.8|108137.8|108181.2|108131.2|12
1739423130000|2025-02-13 05:05:30|108182.9|108132.9|108177.6|108127.6|108183.3|108133.3|108177.6|108127.6|9
1739423140000|2025-02-13 05:05:40|108174.3|108124.3|108175.3|108125.3|108178.8|108128.8|108173|108123|10
1739423150000|2025-02-13 05:05:50|108177.4|108127.4|108179|108129|108182|108132|108176.4|108126.4|9
1739423160000|2025-02-13 05:06:00|108180.7|108130.7|108185.2|108135.2|108187.5|108137.5|108180.7|108130.7|23
1739423170000|2025-02-13 05:06:10|108184.9|108134.9|108203.3|108153.3|108205.8|108155.8|108181.2|108131.2|34
1739423180000|2025-02-13 05:06:20|108205.6|108155.6|108200.5|108150.5|108205.6|108155.6|108198.6|108148.6|10
1739423190000|2025-02-13 05:06:30|108203|108153|108201.6|108151.6|108203|108153|108198.1|108148.1|8
1739423200000|2025-02-13 05:06:40|108198.4|108148.4|108200.8|108150.8|108201.3|108151.3|108198.4|108148.4|4
1739423210000|2025-02-13 05:06:50|108201.1|108151.1|108201.1|108151.1|108201.1|108151.1|108201.1|108151.1|1
1739423220000|2025-02-13 05:07:00|108201.3|108151.3|108198.1|108148.1|108215|108155.5|108188.1|108137|17
1739423230000|2025-02-13 05:07:10|108199.9|108149.9|108204.1|108154.1|108206.8|108156.8|108199.9|108149.9|10
1739423240000|2025-02-13 05:07:20|108200.1|108150.1|108202.2|108152.2|108205.5|108155.5|108200.1|108150.1|10
1739423250000|2025-02-13 05:07:30|108199.9|108149.9|108200.4|108150.4|108200.4|108150.4|108192.6|108142.6|12
1739423260000|2025-02-13 05:07:40|108198.7|108148.7|108200.9|108150.9|108200.9|108150.9|108196.7|108146.7|13
1739423270000|2025-02-13 05:07:50|108197.2|108147.2|108196.9|108146.9|108197.2|108147.2|108196.9|108146.9|2
1739423280000|2025-02-13 05:08:00|108194.7|108144.7|108189|108139|108194.7|108144.7|108188|108138|4
1739423290000|2025-02-13 05:08:10|108188|108138|108183.5|108133.5|108188|108138|108181.9|108131.9|6
1739423300000|2025-02-13 05:08:20|108185.5|108135.5|108185.6|108135.6|108185.6|108135.6|108180.5|108130.5|6
1739423310000|2025-02-13 05:08:30|108179.7|108129.7|108165.5|108115.5|108179.7|108129.7|108160.4|108110.4|19
1739423320000|2025-02-13 05:08:40|108167.7|108117.7|108176.4|108126.4|108176.4|108126.4|108159.4|108109.4|13
1739423340000|2025-02-13 05:09:00|108170.2|108120.2|108176.6|108126.6|108177.9|108127.9|108170.2|108120.2|5
1739423350000|2025-02-13 05:09:10|108172.4|108122.4|108160.5|108110.5|108172.4|108122.4|108160.5|108110.5|11
1739423360000|2025-02-13 05:09:20|108156.6|108106.6|108162.1|108112.1|108163.4|108113.4|108156.4|108106.4|6
1739423370000|2025-02-13 05:09:30|108160.2|108110.2|108167.6|108117.6|108167.6|108117.6|108160.2|108110.2|8
1739423380000|2025-02-13 05:09:40|108166.6|108116.6|108166.1|108116.1|108172.4|108122.4|108166.1|108116.1|5
1739423390000|2025-02-13 05:09:50|108169.4|108119.4|108166.3|108116.3|108169.7|108119.7|108165.8|108115.8|6
1739423400000|2025-02-13 05:10:00|108163.7|108113.7|108154.8|108104.8|108163.7|108113.7|108152.9|108102.9|19
1739423410000|2025-02-13 05:10:10|108158.3|108108.3|108156.5|108106.5|108159.9|108109.9|108153.8|108103.8|9
1739423420000|2025-02-13 05:10:20|108154.6|108104.6|108154.6|108104.6|108154.6|108104.6|108154.6|108104.6|1
1739423430000|2025-02-13 05:10:30|108151.9|108101.9|108159.4|108109.4|108163.4|108113.4|108151.9|108101.9|16
1739423440000|2025-02-13 05:10:40|108161.4|108111.4|108165.1|108115.1|108171.8|108121.8|108161.4|108111.4|14
1739423450000|2025-02-13 05:10:50|108166.1|108116.1|108155.1|108105.1|108166.1|108116.1|108153.4|108103.4|10
1739423460000|2025-02-13 05:11:00|108157.8|108107.8|108148.3|108098.3|108157.8|108107.8|108145.2|108095.2|10
1739423470000|2025-02-13 05:11:10|108146.3|108096.3|108148.9|108098.9|108151.9|108101.9|108144.6|108094.6|9
1739423480000|2025-02-13 05:11:20|108146.9|108096.9|108145.1|108095.1|108147.9|108097.9|108141.2|108091.2|8
1739423490000|2025-02-13 05:11:30|108147.9|108097.9|108148.3|108098.3|108148.3|108098.3|108146.3|108096.3|5
1739423500000|2025-02-13 05:11:40|108145.7|108095.7|108146|108096|108148.6|108098.6|108144|108094|9
1739423510000|2025-02-13 05:11:50|108150.7|108100.7|108142.5|108092.5|108152.1|108102.1|108142.5|108092.5|11
1739423520000|2025-02-13 05:12:00|108144.4|108094.4|108149.2|108099.2|108152.1|108102.1|108144.4|108094.4|7
1739423530000|2025-02-13 05:12:10|108151.4|108101.4|108151.4|108101.4|108156.9|108106.9|108150|108100|10
1739423540000|2025-02-13 05:12:20|108153.4|108103.4|108170.5|108120.5|108170.5|108120.5|108153.4|108103.4|7
1739423550000|2025-02-13 05:12:30|108173|108123|108177.8|108127.8|108178.8|108128.8|108173|108123|6
1739423560000|2025-02-13 05:12:40|108175.9|108125.9|108179|108129|108179|108129|108174.6|108124.6|5
1739423570000|2025-02-13 05:12:50|108181.1|108131.1|108174.3|108124.3|108183.2|108133.2|108174.3|108124.3|12
1739423580000|2025-02-13 05:13:00|108172.2|108122.2|108168.1|108118.1|108172.2|108122.2|108158.4|108108.4|13
1739423590000|2025-02-13 05:13:10|108176.6|108126.6|108176.2|108126.2|108176.6|108126.6|108172.9|108122.9|4
1739423600000|2025-02-13 05:13:20|108178.2|108128.2|108169.5|108119.5|108182.3|108132.3|108168.3|108118.3|20
1739423610000|2025-02-13 05:13:30|108171.4|108121.4|108171.2|108121.2|108177.1|108127.1|108170|108120|10
1739423620000|2025-02-13 05:13:40|108167.2|108117.2|108168|108118|108171.3|108121.3|108167.2|108117.2|4
1739423630000|2025-02-13 05:13:50|108169.2|108119.2|108168|108118|108169.2|108119.2|108168|108118|2
1739423640000|2025-02-13 05:14:00|108171.3|108121.3|108181.6|108131.6|108181.6|108131.6|108171.3|108121.3|10
1739423650000|2025-02-13 05:14:10|108181.3|108131.3|108181.6|108131.6|108181.6|108131.6|108181.3|108131.3|2
1739423660000|2025-02-13 05:14:20|108183.3|108133.3|108186.4|108136.4|108188.3|108138.3|108183.3|108133.3|4
1739423670000|2025-02-13 05:14:30|108186.1|108136.1|108187.9|108137.9|108187.9|108137.9|108186.1|108136.1|3
1739423680000|2025-02-13 05:14:40|108189.9|108139.9|108188.2|108138.2|108190.9|108140.9|108187.2|108137.2|5
1739423690000|2025-02-13 05:14:50|108185.1|108135.1|108181.6|108131.6|108187.3|108137.3|108181.6|108131.6|6
1739423700000|2025-02-13 05:15:00|108179.6|108129.6|108179.8|108129.8|108182.2|108132.2|108179.6|108129.6|3
1739423710000|2025-02-13 05:15:10|108181.8|108131.8|108182.6|108132.6|108184.8|108134.8|108180.6|108130.6|5
1739423720000|2025-02-13 05:15:20|108185.4|108135.4|108185.4|108135.4|108185.4|108135.4|108185.4|108135.4|1
1739423730000|2025-02-13 05:15:30|108187.7|108137.7|108181.4|108131.4|108187.8|108137.8|108178.4|108128.4|15
1739423740000|2025-02-13 05:15:40|108181.6|108131.6|108191|108141|108192|108142|108181.6|108131.6|13
1739423750000|2025-02-13 05:15:50|108189.1|108139.1|108191.1|108141.1|108191.4|108141.4|108189.1|108139.1|4
1739423760000|2025-02-13 05:16:00|108189.3|108139.3|108190.7|108140.7|108192.7|108142.7|108189.3|108139.3|3
1739423770000|2025-02-13 05:16:10|108188.5|108138.5|108185.7|108135.7|108192.5|108142.5|108184.7|108134.7|6
1739423780000|2025-02-13 05:16:20|108184.7|108134.7|108192.3|108142.3|108194.3|108144.3|108184.7|108134.7|6
1739423790000|2025-02-13 05:16:30|108190.4|108140.4|108195.7|108145.7|108197.7|108147.7|108190.4|108140.4|10
1739423800000|2025-02-13 05:16:40|108198.6|108148.6|108195.7|108145.7|108198.6|108148.6|108195.7|108145.7|2
1739423810000|2025-02-13 05:16:50|108196|108146|108200.7|108150.7|108200.7|108150.7|108196|108146|2
1739423820000|2025-02-13 05:17:00|108199.7|108149.7|108197.2|108147.2|108201.1|108151.1|108197|108147|7
1739423830000|2025-02-13 05:17:10|108197.5|108147.5|108195.7|108145.7|108201.8|108151.8|108194|108144|8
1739423840000|2025-02-13 05:17:20|108194.7|108144.7|108194.7|108144.7|108194.7|108144.7|108194.7|108144.7|1
1739423860000|2025-02-13 05:17:40|108192.2|108142.2|108191.9|108141.9|108193.2|108143.2|108189.4|108139.4|5
1739423870000|2025-02-13 05:17:50|108189.6|108139.6|108192.2|108142.2|108192.2|108142.2|108188.4|108138.4|4
1739423880000|2025-02-13 05:18:00|108193.2|108143.2|108195.3|108145.3|108195.3|108145.3|108193.2|108143.2|2
1739423890000|2025-02-13 05:18:10|108197|108147|108193.5|108143.5|108197.5|108147.5|108192.5|108142.5|9
1739423900000|2025-02-13 05:18:20|108195.4|108145.4|108204.7|108154.7|108204.7|108154.7|108195.4|108145.4|3
1739423910000|2025-02-13 05:18:30|108201.8|108151.8|108193.6|108143.6|108201.8|108151.8|108189.6|108139.6|9
1739423920000|2025-02-13 05:18:40|108192.6|108142.6|108197.7|108147.7|108207.3|108157.3|108192.6|108142.6|10
1739423930000|2025-02-13 05:18:50|108194.7|108144.7|108193.6|108143.6|108196.8|108146.8|108193.6|108143.6|5
1739423950000|2025-02-13 05:19:10|108195.7|108145.7|108196.9|108146.9|108198.7|108148.7|108195.7|108145.7|3
1739423960000|2025-02-13 05:19:20|108195.8|108145.8|108195.5|108145.5|108197|108147|108194.6|108144.6|5
1739423970000|2025-02-13 05:19:30|108200|108150|108195.2|108145.2|108202.5|108152.5|108195.2|108145.2|7
1739423980000|2025-02-13 05:19:40|108197.2|108147.2|108195.9|108145.9|108198.5|108148.5|108195.9|108145.9|4
1739423990000|2025-02-13 05:19:50|108194.4|108144.4|108189.7|108139.7|108196.6|108146.6|108189.7|108139.7|8
1739424000000|2025-02-13 05:20:00|108190.7|108140.7|108190.6|108140.6|108190.7|108140.7|108190.6|108140.6|2
1739424010000|2025-02-13 05:20:10|108189.9|108139.9|108194.5|108144.5|108195.5|108145.5|108189.9|108139.9|6
1739424020000|2025-02-13 05:20:20|108193.5|108143.5|108192.1|108142.1|108193.5|108143.5|108189.2|108139.2|5
1739424030000|2025-02-13 05:20:30|108194|108144|108194.8|108144.8|108202.7|108152.7|108190.2|108140.2|10
1739424040000|2025-02-13 05:20:40|108202|108152|108203|108153|108203|108153|108202|108152|2
1739424050000|2025-02-13 05:20:50|108201|108151|108197.3|108147.3|108201|108151|108195.3|108145.3|6
1739424060000|2025-02-13 05:21:00|108195.3|108145.3|108204.3|108154.3|108204.3|108154.3|108189.7|108139.7|9
1739424070000|2025-02-13 05:21:10|108202.3|108152.3|108198.5|108148.5|108202.3|108152.3|108197.1|108147.1|4
1739424080000|2025-02-13 05:21:20|108196.6|108146.6|108180.7|108130.7|108196.6|108146.6|108179.8|108129.8|8
1739424090000|2025-02-13 05:21:30|108181.3|108131.3|108181.8|108131.8|108183.8|108133.8|108181.2|108131.2|6
1739424100000|2025-02-13 05:21:40|108182.5|108132.5|108181.9|108131.9|108183|108133|108180.4|108130.4|7
1739424110000|2025-02-13 05:21:50|108184|108134|108181.3|108131.3|108184|108134|108181.3|108131.3|4
1739424120000|2025-02-13 05:22:00|108182.4|108132.4|108180|108130|108184.5|108134.5|108179.4|108129.4|18
1739424130000|2025-02-13 05:22:10|108177.9|108127.9|108180|108130|108180|108130|108177.9|108127.9|2
1739424140000|2025-02-13 05:22:20|108183.4|108133.4|108178.5|108128.5|108183.4|108133.4|108176.5|108126.5|11
1739424150000|2025-02-13 05:22:30|108180.2|108130.2|108184.7|108134.7|108185.5|108135.5|108179.9|108129.9|8
1739424160000|2025-02-13 05:22:40|108186.9|108136.9|108181.2|108131.2|108187.9|108137.9|108181.2|108131.2|9
1739424170000|2025-02-13 05:22:50|108182.2|108132.2|108183.7|108133.7|108186.3|108136.3|108182.2|108132.2|4
1739424180000|2025-02-13 05:23:00|108183.2|108133.2|108181|108131|108183.5|108133.5|108181|108131|3
1739424200000|2025-02-13 05:23:20|108183.1|108133.1|108186|108136|108186|108136|108183.1|108133.1|2
1739424210000|2025-02-13 05:23:30|108183.9|108133.9|108181.9|108131.9|108184.3|108134.3|108181.6|108131.6|4
1739424220000|2025-02-13 05:23:40|108179.1|108129.1|108179.5|108129.5|108180.1|108130.1|108176.8|108126.8|6
1739424230000|2025-02-13 05:23:50|108177.4|108127.4|108171.5|108121.5|108179.9|108129.9|108171.5|108121.5|8
1739424240000|2025-02-13 05:24:00|108168.8|108118.8|108167.5|108117.5|108169.4|108119.4|108167.5|108117.5|8
1739424250000|2025-02-13 05:24:10|108168.5|108118.5|108168.2|108118.2|108170.4|108120.4|108168|108118|5
1739424260000|2025-02-13 05:24:20|108170.2|108120.2|108169|108119|108170.2|108120.2|108167.3|108117.3|3
1739424270000|2025-02-13 05:24:30|108168.5|108118.5|108168.9|108118.9|108168.9|108118.9|108168.5|108118.5|6
1739424280000|2025-02-13 05:24:40|108168.5|108118.5|108168.5|108118.5|108168.5|108118.5|108168|108118|3
1739424290000|2025-02-13 05:24:50|108163.5|108113.5|108170.4|108120.4|108170.4|108120.4|108163.5|108113.5|2
1739424300000|2025-02-13 05:25:00|108168.3|108118.3|108179.8|108129.8|108180.1|108130.1|108168.3|108118.3|7
1739424310000|2025-02-13 05:25:10|108178.8|108128.8|108179.9|108129.9|108179.9|108129.9|108175.9|108125.9|4
1739424320000|2025-02-13 05:25:20|108178.7|108128.7|108169|108119|108178.7|108128.7|108169|108119|6
1739424330000|2025-02-13 05:25:30|108171.1|108121.1|108169.8|108119.8|108171.1|108121.1|108167.5|108117.5|5
1739424340000|2025-02-13 05:25:40|108169|108119|108163.9|108113.9|108169|108119|108156.9|108106.9|14
1739424350000|2025-02-13 05:25:50|108161.6|108111.6|108155.8|108105.8|108164.1|108114.1|108153.6|108103.6|10
1739424360000|2025-02-13 05:26:00|108153.5|108103.5|108152.6|108102.6|108155.3|108105.3|108152.6|108102.6|3
1739424370000|2025-02-13 05:26:10|108155.4|108105.4|108155.4|108105.4|108155.4|108105.4|108155.4|108105.4|1
1739424380000|2025-02-13 05:26:20|108157.3|108107.3|108157.8|108107.8|108158.8|108108.8|108157.3|108107.3|4
1739424390000|2025-02-13 05:26:30|108160.5|108110.5|108160.5|108110.5|108160.5|108110.5|108160.5|108110.5|1
1739424400000|2025-02-13 05:26:40|108158.2|108108.2|108158.2|108108.2|108158.2|108108.2|108158.2|108108.2|1
1739424430000|2025-02-13 05:27:10|108160.3|108110.3|108194.1|108078.1|108194.3|108110.3|108160.3|108075.2|6
1739424440000|2025-02-13 05:27:20|108193.7|108077.7|108193.4|108077.4|108193.7|108077.7|108193.4|108077.4|3
1739424450000|2025-02-13 05:27:30|108193.8|108077.8|108162.5|108112.5|108193.9|108113.3|108156|108077.8|6
1739424460000|2025-02-13 05:27:40|108165.2|108115.2|108174.7|108124.7|108176.7|108126.7|108162.3|108112.3|11
1739424470000|2025-02-13 05:27:50|108175.7|108125.7|108177.1|108127.1|108177.1|108127.1|108173.4|108123.4|3
1739424480000|2025-02-13 05:28:00|108175.2|108125.2|108171.9|108121.9|108175.2|108125.2|108171.9|108121.9|2
1739424490000|2025-02-13 05:28:10|108169|108119|108158.9|108108.9|108169|108119|108155.9|108105.9|5
1739424500000|2025-02-13 05:28:20|108156.1|108106.1|108157.7|108107.7|108157.7|108107.7|108156.1|108106.1|3
1739424520000|2025-02-13 05:28:40|108158.4|108108.4|108156.5|108106.5|108158.4|108108.4|108156.5|108106.5|2
1739424530000|2025-02-13 05:28:50|108155.6|108105.6|108149.9|108099.9|108155.6|108105.6|108149.9|108099.9|12
1739424540000|2025-02-13 05:29:00|108147.2|108097.2|108149.4|108099.4|108149.4|108099.4|108147.2|108097.2|5
1739424550000|2025-02-13 05:29:10|108148.4|108098.4|108152.3|108102.3|108152.3|108102.3|108148.4|108098.4|7
1739424560000|2025-02-13 05:29:20|108150.3|108100.3|108150|108100|108150.6|108100.6|108147.6|108097.6|7
1739424570000|2025-02-13 05:29:30|108153|108103|108150.6|108100.6|108153|108103|108147.2|108097.2|9
1739424580000|2025-02-13 05:29:40|108151.4|108101.4|108151.4|108101.4|108151.4|108101.4|108151.4|108101.4|1
1739424590000|2025-02-13 05:29:50|108150.6|108100.6|108149.4|108099.4|108153|108103|108146.6|108096.6|5
1739424600000|2025-02-13 05:30:00|108150.1|108100.1|108152.6|108102.6|108152.6|108102.6|108147.3|108097.3|6
1739424610000|2025-02-13 05:30:10|108151.8|108101.8|108151.5|108101.5|108155|108105|108151.5|108101.5|6
1739424620000|2025-02-13 05:30:20|108152.3|108102.3|108157.9|108107.9|108158.6|108108.6|108152.3|108102.3|4
1739424630000|2025-02-13 05:30:30|108166.9|108116.9|108172.3|108122.3|108172.5|108122.5|108166.9|108116.9|7
1739424640000|2025-02-13 05:30:40|108174.2|108124.2|108176.9|108126.9|108177.6|108127.6|108173.4|108123.4|5
1739424650000|2025-02-13 05:30:50|108174.2|108124.2|108177.2|108127.2|108177.2|108127.2|108174.2|108124.2|3
1739424660000|2025-02-13 05:31:00|108176.4|108126.4|108176.4|108126.4|108176.4|108126.4|108176.4|108126.4|1
1739424670000|2025-02-13 05:31:10|108178.4|108128.4|108178.4|108128.4|108178.4|108128.4|108178.4|108128.4|1
1739424680000|2025-02-13 05:31:20|108175.6|108125.6|108179|108129|108179|108129|108170.5|108120.5|16
1739424700000|2025-02-13 05:31:40|108176.8|108126.8|108179.5|108129.5|108179.5|108129.5|108176.8|108126.8|2
1739424710000|2025-02-13 05:31:50|108180.5|108130.5|108186.1|108136.1|108186.9|108136.9|108180.5|108130.5|4
1739424720000|2025-02-13 05:32:00|108183.8|108133.8|108184.6|108134.6|108184.6|108134.6|108183.8|108133.8|2
1739424730000|2025-02-13 05:32:10|108188.6|108138.6|108189.3|108139.3|108192.4|108142.4|108188.6|108138.6|4
1739424740000|2025-02-13 05:32:20|108191.1|108141.1|108191.5|108141.5|108195.2|108145.2|108189.1|108139.1|5
1739424750000|2025-02-13 05:32:30|108195.3|108145.3|108190.8|108140.8|108195.3|108145.3|108190|108140|5
1739424760000|2025-02-13 05:32:40|108191.5|108141.5|108203.2|108153.2|108203.2|108153.2|108191.5|108141.5|4
1739424780000|2025-02-13 05:33:00|108200.9|108150.9|108202.4|108152.4|108203.2|108153.2|108200.9|108150.9|4
1739424790000|2025-02-13 05:33:10|108203.2|108153.2|108205.8|108155.8|108206.6|108156.6|108203.2|108153.2|4
1739424810000|2025-02-13 05:33:30|108205.1|108155.1|108203.6|108153.6|108205.1|108155.1|108202.3|108152.3|3
1739424820000|2025-02-13 05:33:40|108205.1|108155.1|108199.4|108149.4|108206|108156|108198.9|108148.9|7
1739424830000|2025-02-13 05:33:50|108197.4|108147.4|108192.4|108142.4|108197.4|108147.4|108192.4|108142.4|4
1739424840000|2025-02-13 05:34:00|108188.9|108138.9|108190.5|108140.5|108192.2|108142.2|108186.5|108136.5|5
1739424850000|2025-02-13 05:34:10|108192.7|108142.7|108192.7|108142.7|108192.7|108142.7|108192.7|108142.7|1
1739424870000|2025-02-13 05:34:30|108194.5|108144.5|108205.3|108155.3|108207.1|108157.1|108194.5|108144.5|8
1739424880000|2025-02-13 05:34:40|108204.6|108154.6|108204.6|108154.6|108204.6|108154.6|108204.6|108154.6|1
1739424890000|2025-02-13 05:34:50|108205.5|108155.5|108204.3|108154.3|108205.5|108155.5|108204.3|108154.3|2
1739424900000|2025-02-13 05:35:00|108205.3|108155.3|108206|108156|108206|108156|108205.1|108155.1|3
1739424920000|2025-02-13 05:35:20|108223|108147|108206|108156|108223|108156|108206|108147|2
1739424930000|2025-02-13 05:35:30|108203.3|108153.3|108206.9|108156.9|108207|108157|108203|108153|6
1739424940000|2025-02-13 05:35:40|108206.2|108156.2|108204.1|108154.1|108206.2|108156.2|108204.1|108154.1|2
1739424950000|2025-02-13 05:35:50|108205.9|108155.9|108203.6|108153.6|108205.9|108155.9|108203.6|108153.6|2
1739424960000|2025-02-13 05:36:00|108202.6|108152.6|108201.6|108151.6|108206.6|108156.6|108201.6|108151.6|6
1739424970000|2025-02-13 05:36:10|108203.6|108153.6|108203.6|108153.6|108203.6|108153.6|108203.6|108153.6|1
1739424990000|2025-02-13 05:36:30|108198.4|108148.4|108204.3|108154.3|108204.3|108154.3|108198.4|108148.4|3
1739425000000|2025-02-13 05:36:40|108201.4|108151.4|108188.1|108138.1|108204.8|108154.8|108184.4|108134.4|11
1739425010000|2025-02-13 05:36:50|108187.8|108137.8|108197.7|108147.7|108197.7|108147.7|108187.8|108137.8|7
1739425020000|2025-02-13 05:37:00|108195.2|108145.2|108184.4|108134.4|108197.9|108147.9|108184.4|108134.4|8
1739425030000|2025-02-13 05:37:10|108186.5|108136.5|108186.8|108136.8|108186.8|108136.8|108184.2|108134.2|6
1739425040000|2025-02-13 05:37:20|108186.4|108136.4|108175|108125|108186.6|108136.6|108175|108125|8
1739425050000|2025-02-13 05:37:30|108179.3|108129.3|108178.8|108128.8|108179.6|108129.6|108176.7|108126.7|6
1739425070000|2025-02-13 05:37:50|108174.3|108124.3|108165|108115|108174.3|108124.3|108164.2|108114.2|7
1739425080000|2025-02-13 05:38:00|108164.5|108114.5|108165.3|108115.3|108165.3|108115.3|108164.5|108114.5|2
1739425090000|2025-02-13 05:38:10|108174.9|108124.9|108175.8|108125.8|108175.8|108125.8|108168.3|108118.3|7
1739425100000|2025-02-13 05:38:20|108177.9|108127.9|108177.2|108127.2|108177.9|108127.9|108177.2|108127.2|2
1739425110000|2025-02-13 05:38:30|108173.5|108123.5|108170.9|108120.9|108173.9|108123.9|108168.6|108118.6|7
1739425120000|2025-02-13 05:38:40|108174.1|108124.1|108176|108126|108176|108126|108174.1|108124.1|2
1739425140000|2025-02-13 05:39:00|108183.7|108133.7|108187.7|108137.7|108191.3|108141.3|108183.7|108133.7|4
1739425150000|2025-02-13 05:39:10|108181.9|108131.9|108194.3|108144.3|108194.3|108144.3|108181.9|108131.9|5
1739425160000|2025-02-13 05:39:20|108192.1|108142.1|108187.3|108137.3|108194.1|108144.1|108187.3|108137.3|8
1739425170000|2025-02-13 05:39:30|108188.8|108138.8|108190.9|108140.9|108191.7|108141.7|108188.8|108138.8|5
1739425180000|2025-02-13 05:39:40|108192.3|108142.3|108188|108138|108192.4|108142.4|108187.4|108137.4|6
1739425190000|2025-02-13 05:39:50|108187.2|108137.2|108175.3|108125.3|108187.2|108137.2|108175.3|108125.3|10
1739425200000|2025-02-13 05:40:00|108173.1|108123.1|108170.4|108120.4|108174.8|108124.8|108168.8|108118.8|7
1739425210000|2025-02-13 05:40:10|108174.8|108124.8|108170.3|108120.3|108174.8|108124.8|108167.9|108117.9|9
1739425220000|2025-02-13 05:40:20|108169.1|108119.1|108166.8|108116.8|108177.3|108127.3|108166.8|108116.8|15
1739425230000|2025-02-13 05:40:30|108168.7|108118.7|108168.7|108118.7|108168.7|108118.7|108168.7|108118.7|1
1739425240000|2025-02-13 05:40:40|108168.3|108118.3|108171.1|108121.1|108175.7|108125.7|108167.5|108117.5|10
1739425250000|2025-02-13 05:40:50|108175.5|108125.5|108178.9|108128.9|108179.3|108129.3|108171.4|108121.4|16
1739425260000|2025-02-13 05:41:00|108176.9|108126.9|108173.9|108123.9|108178.9|108128.9|108172.6|108122.6|13
1739425270000|2025-02-13 05:41:10|108172|108122|108170.7|108120.7|108175.6|108125.6|108164.7|108114.7|16
1739425280000|2025-02-13 05:41:20|108170.2|108120.2|108182.4|108132.4|108182.4|108132.4|108169.7|108119.7|13
1739425290000|2025-02-13 05:41:30|108180.4|108130.4|108181.9|108131.9|108184.9|108134.9|108179.7|108129.7|5
1739425300000|2025-02-13 05:41:40|108178.7|108128.7|108183.1|108133.1|108185.5|108135.5|108176.6|108126.6|13
1739425310000|2025-02-13 05:41:50|108185.1|108135.1|108185.1|108135.1|108185.1|108135.1|108185.1|108135.1|1
1739425320000|2025-02-13 05:42:00|108186.6|108136.6|108187.3|108137.3|108193.7|108143.7|108184.6|108134.6|17
1739425330000|2025-02-13 05:42:10|108186.8|108136.8|108200.7|108150.7|108200.7|108150.7|108186.8|108136.8|15
1739425340000|2025-02-13 05:42:20|108198.7|108148.7|108201.7|108151.7|108201.7|108151.7|108198.2|108148.2|7
1739425350000|2025-02-13 05:42:30|108203.8|108153.8|108206.9|108156.9|108208|108158|108203.7|108153.7|10
1739425360000|2025-02-13 05:42:40|108209|108159|108206.1|108156.1|108209.4|108159.4|108204.4|108154.4|9
1739425370000|2025-02-13 05:42:50|108203.6|108153.6|108209.3|108159.3|108209.6|108159.6|108200.8|108150.8|11
1739425380000|2025-02-13 05:43:00|108208.6|108158.6|108208.6|108158.6|108211.1|108161.1|108208.6|108158.6|5
1739425390000|2025-02-13 05:43:10|108207.8|108157.8|108205.4|108155.4|108207.8|108157.8|108205.4|108155.4|4
1739425400000|2025-02-13 05:43:20|108207.4|108157.4|108206.9|108156.9|108207.4|108157.4|108204.2|108154.2|3
1739425410000|2025-02-13 05:43:30|108203.3|108153.3|108206.4|108156.4|108206.4|108156.4|108203.3|108153.3|2
1739425420000|2025-02-13 05:43:40|108207.1|108157.1|108218.1|108168.1|108218.1|108168.1|108207.1|108157.1|11
1739425430000|2025-02-13 05:43:50|108215.7|108165.7|108221.7|108171.7|108221.7|108171.7|108209.2|108159.2|18
1739425440000|2025-02-13 05:44:00|108219.2|108169.2|108218.9|108168.9|108221.7|108171.7|108218.7|108168.7|10
1739425450000|2025-02-13 05:44:10|108221.7|108171.7|108227|108177|108229|108179|108219.2|108169.2|9
1739425460000|2025-02-13 05:44:20|108229.2|108179.2|108227.7|108177.7|108231.5|108181.5|108224.2|108174.2|11
1739425470000|2025-02-13 05:44:30|108224.5|108174.5|108221.9|108171.9|108225.2|108175.2|108221.5|108171.5|11
1739425480000|2025-02-13 05:44:40|108223.9|108173.9|108222.4|108172.4|108225.4|108175.4|108220.4|108170.4|15
1739425490000|2025-02-13 05:44:50|108220.2|108170.2|108222.2|108172.2|108224.4|108174.4|108218.4|108168.4|11
1739425500000|2025-02-13 05:45:00|108224.2|108174.2|108229.5|108179.5|108229.5|108179.5|108216.5|108166.5|21
1739425510000|2025-02-13 05:45:10|108228.8|108178.8|108219.9|108169.9|108228.8|108178.8|108219.1|108169.1|13
1739425520000|2025-02-13 05:45:20|108221.6|108171.6|108207.2|108157.2|108221.6|108171.6|108203.9|108153.9|7
1739425530000|2025-02-13 05:45:30|108209.2|108159.2|108209|108159|108209.2|108159.2|108209|108159|2
1739425540000|2025-02-13 05:45:40|108205.2|108155.2|108208|108158|108208|108158|108205.2|108155.2|2
1739425550000|2025-02-13 05:45:50|108208.7|108158.7|108208.7|108158.7|108208.7|108158.7|108208.7|108158.7|1
1739425570000|2025-02-13 05:46:10|108209.5|108159.5|108209.5|108159.5|108209.5|108159.5|108209.5|108159.5|1
1739425580000|2025-02-13 05:46:20|108206.6|108156.6|108203.2|108153.2|108206.6|108156.6|108197.2|108147.2|20
1739425590000|2025-02-13 05:46:30|108203.1|108153.1|108203.1|108153.1|108212.3|108153.1|108202.6|108133.3|8
1739425600000|2025-02-13 05:46:40|108212.3|108135.8|108212.3|108142.3|108212.3|108153.1|108202.8|108134.8|5
1739425610000|2025-02-13 05:46:50|108200.6|108150.6|108191.4|108141.4|108209.6|108151.1|108188.7|108137.7|7
1739425620000|2025-02-13 05:47:00|108191.9|108141.9|108173|108123|108191.9|108141.9|108173|108123|9
1739425630000|2025-02-13 05:47:10|108179.3|108109.2|108164|108114|108179.3|108123|108162.2|108109.2|15
1739425640000|2025-02-13 05:47:20|108164.7|108114.7|108180.6|108130.6|108182.5|108132.5|108164.7|108114.7|8
1739425650000|2025-02-13 05:47:30|108179.8|108129.8|108179.8|108129.8|108179.8|108129.8|108179.8|108129.8|1
1739425670000|2025-02-13 05:47:50|108180.5|108130.5|108180.5|108130.5|108180.5|108130.5|108180.5|108130.5|1
1739425680000|2025-02-13 05:48:00|108174.7|108124.7|108175.9|108125.9|108176.7|108126.7|108174.1|108124.1|7
1739425690000|2025-02-13 05:48:10|108182.4|108132.4|108177.5|108127.5|108182.4|108132.4|108177.5|108127.5|4
1739425720000|2025-02-13 05:48:40|108179.8|108129.8|108178.6|108128.6|108183.4|108133.4|108176.4|108126.4|7
1739425730000|2025-02-13 05:48:50|108176.3|108126.3|108178.8|108128.8|108178.8|108128.8|108174.8|108124.8|4
1739425740000|2025-02-13 05:49:00|108175.9|108125.9|108181.5|108131.5|108181.5|108131.5|108175.9|108125.9|5
1739425750000|2025-02-13 05:49:10|108179.3|108129.3|108180.8|108130.8|108180.8|108130.8|108179.3|108129.3|2
1739425760000|2025-02-13 05:49:20|108176.8|108126.8|108179.2|108129.2|108179.2|108129.2|108176.8|108126.8|2
1739425770000|2025-02-13 05:49:30|108178.7|108128.7|108163.6|108113.6|108178.7|108128.7|108163|108113|6
1739425780000|2025-02-13 05:49:40|108167.4|108117.4|108164.4|108114.4|108169.3|108119.3|108163.6|108113.6|10
1739425790000|2025-02-13 05:49:50|108170.2|108120.2|108173.8|108123.8|108173.8|108123.8|108162|108112|5
1739425800000|2025-02-13 05:50:00|108177.5|108127.5|108168|108118|108177.5|108127.5|108167.5|108117.5|12
1739425810000|2025-02-13 05:50:10|108171|108121|108173.8|108123.8|108178.6|108128.6|108171|108121|10
1739425820000|2025-02-13 05:50:20|108175.7|108125.7|108174.9|108124.9|108175.7|108125.7|108174.9|108124.9|2
1739425830000|2025-02-13 05:50:30|108172.8|108122.8|108161.7|108111.7|108172.8|108122.8|108159.1|108109.1|12
1739425840000|2025-02-13 05:50:40|108161|108111|108161.2|108111.2|108161.2|108111.2|108158.5|108108.5|4
1739425850000|2025-02-13 05:50:50|108160.5|108110.5|108159.5|108109.5|108160.5|108110.5|108156.8|108106.8|3
1739425860000|2025-02-13 05:51:00|108155.5|108105.5|108155.5|108105.5|108180|108105.5|108155.5|108100|3
1739425870000|2025-02-13 05:51:10|108180|108100|108156|108106|108180|108106|108156|108100|2
1739425880000|2025-02-13 05:51:20|108164.5|108114.5|108166.6|108116.6|108170.7|108120.7|108163.4|108113.4|15
1739425890000|2025-02-13 05:51:30|108169|108119|108169.4|108119.4|108171.6|108121.6|108167|108117|9
1739425900000|2025-02-13 05:51:40|108170.1|108120.1|108167.6|108117.6|108170.1|108120.1|108166.9|108116.9|4
1739425910000|2025-02-13 05:51:50|108169.8|108119.8|108169.6|108119.6|108169.8|108119.8|108167.8|108117.8|3
1739425920000|2025-02-13 05:52:00|108167.3|108117.3|108168.5|108118.5|108172.1|108122.1|108166.3|108116.3|12
1739425930000|2025-02-13 05:52:10|108170.5|108120.5|108170.8|108120.8|108171.3|108121.3|108168.2|108118.2|7
1739425940000|2025-02-13 05:52:20|108169.3|108119.3|108174.5|108124.5|108175.7|108125.7|108169|108119|13
1739425950000|2025-02-13 05:52:30|108176.5|108126.5|108172.8|108122.8|108176.5|108126.5|108172|108122|6
1739425960000|2025-02-13 05:52:40|108171|108121|108167.2|108117.2|108171|108121|108163.9|108113.9|8
1739425970000|2025-02-13 05:52:50|108165.4|108115.4|108177.9|108127.9|108178.9|108128.9|108165.4|108115.4|13
1739425980000|2025-02-13 05:53:00|108175.9|108125.9|108180.3|108130.3|108182.1|108132.1|108175.9|108125.9|7
1739425990000|2025-02-13 05:53:10|108176.5|108126.5|108179.2|108129.2|108179.2|108129.2|108176.5|108126.5|2
1739426000000|2025-02-13 05:53:20|108180.9|108130.9|108183.6|108133.6|108183.6|108133.6|108178.7|108128.7|8
1739426010000|2025-02-13 05:53:30|108184.4|108134.4|108185.1|108135.1|108185.9|108135.9|108183.7|108133.7|5
1739426020000|2025-02-13 05:53:40|108184.4|108134.4|108182.5|108132.5|108184.4|108134.4|108182.5|108132.5|2
1739426040000|2025-02-13 05:54:00|108180.6|108130.6|108178.7|108128.7|108180.6|108130.6|108178.3|108128.3|3
1739426060000|2025-02-13 05:54:20|108179.4|108129.4|108179.4|108129.4|108179.4|108129.4|108179.4|108129.4|1
1739426070000|2025-02-13 05:54:30|108183.5|108133.5|108182|108132|108183.5|108133.5|108182|108132|2
1739426080000|2025-02-13 05:54:40|108183.1|108133.1|108181.1|108131.1|108183.1|108133.1|108181.1|108131.1|2
1739426090000|2025-02-13 05:54:50|108179.6|108129.6|108184.3|108134.3|108184.3|108134.3|108179.6|108129.6|7
1739426100000|2025-02-13 05:55:00|108181.4|108131.4|108190.6|108140.6|108190.6|108140.6|108181.4|108131.4|11
1739426110000|2025-02-13 05:55:10|108193.8|108143.8|108204.5|108154.5|108206.5|108156.5|108187.8|108137.8|21
1739426120000|2025-02-13 05:55:20|108205.2|108155.2|108202.8|108152.8|108209|108159|108199.2|108149.2|17
1739426130000|2025-02-13 05:55:30|108202.2|108152.2|108200.2|108150.2|108204.4|108154.4|108198.2|108148.2|11
1739426140000|2025-02-13 05:55:40|108202.4|108152.4|108199.1|108149.1|108207.5|108157.5|108197.6|108147.6|12
1739426150000|2025-02-13 05:55:50|108197.4|108147.4|108186.8|108136.8|108197.4|108147.4|108184.7|108134.7|8
1739426160000|2025-02-13 05:56:00|108189|108139|108185.5|108135.5|108189|108139|108183|108133|10
1739426170000|2025-02-13 05:56:10|108183.8|108133.8|108182.3|108132.3|108183.8|108133.8|108181.6|108131.6|3
1739426180000|2025-02-13 05:56:20|108184.2|108134.2|108182.7|108132.7|108185|108135|108179.7|108129.7|7
1739426190000|2025-02-13 05:56:30|108180.3|108130.3|108177.6|108127.6|108182.2|108132.2|108177.6|108127.6|7
1739426200000|2025-02-13 05:56:40|108179.8|108129.8|108177.3|108127.3|108179.8|108129.8|108176.9|108126.9|5
1739426210000|2025-02-13 05:56:50|108175.8|108125.8|108177.3|108127.3|108177.3|108127.3|108175.8|108125.8|3
1739426220000|2025-02-13 05:57:00|108179.2|108129.2|108183.9|108133.9|108185.3|108135.3|108179.2|108129.2|4
1739426230000|2025-02-13 05:57:10|108181.1|108131.1|108176.2|108126.2|108181.1|108131.1|108175.8|108125.8|5
1739426240000|2025-02-13 05:57:20|108178.7|108128.7|108177.7|108127.7|108178.7|108128.7|108177.7|108127.7|2
1739426250000|2025-02-13 05:57:30|108176.2|108126.2|108174.5|108124.5|108176.5|108126.5|108174.5|108124.5|3
1739426260000|2025-02-13 05:57:40|108176.4|108126.4|108176.4|108126.4|108176.4|108126.4|108174.3|108124.3|3
1739426280000|2025-02-13 05:58:00|108179.2|108129.2|108176.2|108126.2|108179.2|108129.2|108175.4|108125.4|4
1739426290000|2025-02-13 05:58:10|108177|108127|108173.7|108123.7|108177|108127|108170.5|108120.5|4
1739426300000|2025-02-13 05:58:20|108172.5|108122.5|108176.4|108126.4|108176.4|108126.4|108172.5|108122.5|3
1739426310000|2025-02-13 05:58:30|108177.1|108127.1|108180.5|108130.5|108180.5|108130.5|108177.1|108127.1|3
1739426320000|2025-02-13 05:58:40|108179.8|108129.8|108179.8|108129.8|108179.8|108129.8|108178|108128|3
1739426340000|2025-02-13 05:59:00|108179.5|108129.5|108180.5|108130.5|108180.5|108130.5|108176.5|108126.5|4
1739426350000|2025-02-13 05:59:10|108178.7|108128.7|108183.2|108133.2|108183.2|108133.2|108178.7|108128.7|3
1739426360000|2025-02-13 05:59:20|108182.5|108132.5|108177.3|108127.3|108182.5|108132.5|108176.3|108126.3|6
1739426370000|2025-02-13 05:59:30|108179.8|108129.8|108179.7|108129.7|108181.6|108131.6|108177.1|108127.1|5
1739426390000|2025-02-13 05:59:50|108178.1|108128.1|108174.3|108124.3|108179.2|108129.2|108174.3|108124.3|5
1739426400000|2025-02-13 06:00:00|108176|108126|108169.2|108119.2|108182|108126|108169.2|108101.8|23
1739426410000|2025-02-13 06:00:10|108169.9|108119.9|108171|108121|108183.1|108124.1|108169.9|108103.8|22
1739426420000|2025-02-13 06:00:20|108170.8|108120.8|108168.2|108118.2|108179.6|108122|108163.6|108099.3|39
1739426430000|2025-02-13 06:00:30|108174.8|108102.1|108176.2|108105.9|108179.1|108119.6|108164.3|108102.1|38
1739426440000|2025-02-13 06:00:40|108169.6|108102.9|108176.2|108102.9|108176.2|108119.6|108169.6|108102.9|13
1739426450000|2025-02-13 06:00:50|108167.8|108117.8|108175.2|108101.4|108176.2|108118.1|108167.8|108101.4|9
1739426460000|2025-02-13 06:01:00|108171|108095.8|108168.1|108095.4|108176.5|108118.6|108161.8|108095.4|29
1739426470000|2025-02-13 06:01:10|108165.6|108092.8|108139.8|108089.8|108165.6|108105|108138.5|108077.9|30
1739426480000|2025-02-13 06:01:20|108140.5|108090.5|108143.6|108093.6|108145.1|108095.1|108139.8|108089.8|17
1739426490000|2025-02-13 06:01:30|108142.4|108092.4|108151.7|108081|108154.7|108098.3|108142.4|108080.5|23
1739426500000|2025-02-13 06:01:40|108144.6|108094.6|108151|108080.3|108153.7|108097.6|108144.4|108080.3|26
1739426510000|2025-02-13 06:01:50|108144.7|108094.7|108152.4|108102.4|108154.5|108102.4|108141.4|108082.8|29
1739426520000|2025-02-13 06:02:00|108149.4|108099.4|108148.8|108098.8|108163.2|108101.9|108146.4|108092|13
1739426530000|2025-02-13 06:02:10|108147.8|108097.8|108152.7|108102.7|108170.8|108102.7|108147.8|108095.6|6
1739426540000|2025-02-13 06:02:20|108150.3|108100.3|108153.3|108103.3|108154|108104|108150.3|108100.3|5
1739426550000|2025-02-13 06:02:30|108144.6|108094.6|108148.9|108098.9|108156|108099.1|108144.6|108084.7|12
1739426570000|2025-02-13 06:02:50|108156|108085.2|108148.9|108098.9|108156|108099.4|108146.9|108085.2|10
1739426580000|2025-02-13 06:03:00|108156|108084.7|108153.3|108103.3|108156|108104|108147|108084.7|8
1739426590000|2025-02-13 06:03:10|108150.7|108100.7|108146.8|108096.8|108150.7|108100.7|108142.1|108092.1|21
1739426600000|2025-02-13 06:03:20|108149.2|108099.2|108145.1|108095.1|108160.9|108099.2|108144.5|108081.6|17
1739426610000|2025-02-13 06:03:30|108147.1|108097.1|108158|108108|108175.3|108115.9|108145.3|108095.3|30
1739426620000|2025-02-13 06:03:40|108156.5|108106.5|108158.8|108108.8|108160.7|108110.7|108156.5|108106.5|14
1739426630000|2025-02-13 06:03:50|108157.8|108107.8|108161.2|108111.2|108172.7|108114.4|108157.8|108096.5|16
1739426640000|2025-02-13 06:04:00|108158.3|108108.3|108151.1|108101.1|108167.4|108108.3|108147.8|108089.2|10
1739426650000|2025-02-13 06:04:10|108150.8|108100.8|108150.8|108100.8|108150.8|108100.8|108150.8|108100.8|1
1739426660000|2025-02-13 06:04:20|108148.8|108098.8|108153.3|108103.3|108165.7|108103.3|108146.9|108082.5|11
1739426670000|2025-02-13 06:04:30|108150.6|108100.6|108163.5|108113.5|108167|108117|108150.6|108100.6|18
1739426680000|2025-02-13 06:04:40|108162.2|108112.2|108176|108104.7|108176|108121.6|108161.9|108101.6|31
1739426690000|2025-02-13 06:04:50|108168.9|108118.9|108171.6|108121.6|108176|108121.6|108166.1|108104.2|20
1739426700000|2025-02-13 06:05:00|108177.9|108104.6|108177.9|108105.7|108177.9|108121.6|108162.8|108103.7|12
1739426710000|2025-02-13 06:05:10|108168.6|108118.6|108180.4|108107.7|108180.4|108121.3|108164.6|108104.1|23
1739426720000|2025-02-13 06:05:20|108177.9|108119.6|108165.1|108115.1|108177.9|108119.6|108160.9|108102.5|14
1739426730000|2025-02-13 06:05:30|108167.6|108117.6|108179.8|108107.1|108184.4|108125|108167.6|108105.1|19
1739426740000|2025-02-13 06:05:40|108170.7|108120.7|108170.5|108120.5|108176.4|108120.7|108170|108103.1|5
1739426750000|2025-02-13 06:05:50|108176.4|108102.1|108170.7|108120.7|108182.3|108121.5|108168|108102.1|11
1739426760000|2025-02-13 06:06:00|108169.7|108119.7|108190|108118|108190|108121.5|108169.7|108104|13
1739426770000|2025-02-13 06:06:10|108169|108119|108185.2|108114.5|108195|108120|108169|108111|6
1739426780000|2025-02-13 06:06:20|108181.9|108106.7|108171.1|108121.1|108185.2|108122.9|108164.9|108106.7|11
1739426790000|2025-02-13 06:06:30|108170.4|108120.4|108156.1|108106.1|108180.2|108120.4|108153.4|108094|31
1739426800000|2025-02-13 06:06:40|108154.4|108104.4|108148.5|108098.5|108169.7|108105.4|108146.8|108088.4|17
1739426810000|2025-02-13 06:06:50|108146.5|108096.5|108149.3|108099.3|108167.1|108100.3|108146.3|108083.9|10
1739426820000|2025-02-13 06:07:00|108151.9|108101.9|108152.1|108102.1|108152.2|108102.2|108149.5|108099.5|6
1739426830000|2025-02-13 06:07:10|108158.7|108086.5|108144|108094|108158.7|108102.1|108144|108081.4|11
1739426840000|2025-02-13 06:07:20|108147.1|108097.1|108141.1|108091.1|108149.7|108097.1|108140.3|108075.9|29
1739426850000|2025-02-13 06:07:30|108149.7|108075.9|108138.3|108088.3|108149.7|108092.8|108138.3|108075.4|39
1739426860000|2025-02-13 06:07:40|108140|108090|108143.5|108093.5|108153.3|108094.7|108136.8|108075.9|44
1739426870000|2025-02-13 06:07:50|108141.7|108091.7|108150.4|108077.2|108154.4|108099.1|108140|108077.2|35
1739426880000|2025-02-13 06:08:00|108143.8|108093.8|108152.4|108102.4|108153.3|108103.3|108141.3|108076.2|29
1739426890000|2025-02-13 06:08:10|108152.1|108102.1|108169|108098.8|108171.5|108106.4|108149.2|108086.5|26
1739426900000|2025-02-13 06:08:20|108171.5|108104.9|108169.9|108119.9|108172.8|108122.8|108152.7|108102.7|19
1739426910000|2025-02-13 06:08:30|108171.6|108121.6|108165.6|108115.6|108171.6|108121.6|108163.6|108113.6|18
1739426920000|2025-02-13 06:08:40|108163|108113|108169.8|108119.8|108178.9|108120.6|108161|108103.6|18
1739426930000|2025-02-13 06:08:50|108171.6|108121.6|108170.1|108120.1|108174.4|108123.6|108168.1|108102.2|15
1739426940000|2025-02-13 06:09:00|108170.8|108120.8|108150.6|108100.6|108172.9|108120.8|108146.6|108093.9|18
1739426950000|2025-02-13 06:09:10|108146.9|108096.9|108147.7|108097.7|108156|108100.9|108143.6|108085.7|15
1739426960000|2025-02-13 06:09:20|108145.1|108095.1|108150.4|108100.4|108156.2|108100.4|108143.3|108082.2|26
1739426970000|2025-02-13 06:09:30|108148.4|108098.4|108154|108104|108160.7|108104|108148.4|108090.5|8
1739426980000|2025-02-13 06:09:40|108151.5|108101.5|108155.8|108105.8|108173.4|108106.6|108151.5|108099.7|12
1739426990000|2025-02-13 06:09:50|108157.3|108107.3|108159|108109|108175.9|108109.5|108155|108098.6|28
1739427000000|2025-02-13 06:10:00|108157.1|108107.1|108159.3|108109.3|108175.9|108109.3|108156.3|108099.2|37
1739427010000|2025-02-13 06:10:10|108157.8|108107.8|108178.6|108106.8|108178.6|108117.8|108157.8|108100.2|17
1739427020000|2025-02-13 06:10:20|108169.3|108119.3|108175.6|108125.6|108188.9|108127.9|108169.3|108111.9|27
1739427030000|2025-02-13 06:10:30|108177.6|108127.6|108175.9|108125.9|108179.1|108129.1|108171.1|108121.1|24
1739427040000|2025-02-13 06:10:40|108175.7|108125.7|108178.3|108128.3|108186.6|108129.5|108173.4|108113.3|28
1739427050000|2025-02-13 06:10:50|108178|108128|108178.3|108128.3|108178.3|108128.3|108175.5|108125.5|11
1739427060000|2025-02-13 06:11:00|108175.2|108125.2|108171.9|108121.9|108183.5|108125.2|108167.4|108104.8|24
1739427070000|2025-02-13 06:11:10|108181|108107.8|108167.1|108117.1|108181|108119.5|108163|108097.6|22
1739427080000|2025-02-13 06:11:20|108169.3|108119.3|108175.2|108125.2|108175.2|108125.2|108166.6|108116.6|26
1739427090000|2025-02-13 06:11:30|108174.4|108124.4|108179.9|108129.9|108179.9|108129.9|108171.2|108121.2|22
1739427100000|2025-02-13 06:11:40|108179.2|108129.2|108181.6|108131.6|108182.5|108132.5|108179.2|108129.2|13
1739427110000|2025-02-13 06:11:50|108182.5|108132.5|108182.3|108132.3|108198.9|108139.3|108179.3|108126.2|24
1739427120000|2025-02-13 06:12:00|108196.4|108126.2|108182.8|108132.8|108196.4|108134.6|108177.8|108121.2|30
1739427130000|2025-02-13 06:12:10|108184.1|108134.1|108174.3|108124.3|108196.5|108136.9|108173.5|108123.5|44
1739427140000|2025-02-13 06:12:20|108176.3|108126.3|108173.8|108123.8|108176.3|108126.3|108173.5|108123.5|10
1739427150000|2025-02-13 06:12:30|108176|108126|108183|108133|108193.1|108133.3|108171.3|108108.7|24
1739427160000|2025-02-13 06:12:40|108185.6|108135.6|108198.2|108126.5|108198.2|108136.1|108180.9|108123|20
1739427170000|2025-02-13 06:12:50|108182.6|108132.6|108181|108131|108200.7|108134.4|108179.7|108122.5|24
1739427180000|2025-02-13 06:13:00|108198|108124.8|108198|108126.4|108198|108137.8|108181.2|108124.8|13
1739427190000|2025-02-13 06:13:10|108181.5|108131.5|108172.5|108122.5|108181.5|108131.5|108171|108110.1|38
1739427200000|2025-02-13 06:13:20|108174.3|108124.3|108161.1|108111.1|108180.2|108126|108161.1|108103.5|16
1739427210000|2025-02-13 06:13:30|108162.9|108112.9|108163.4|108113.4|108180.2|108113.6|108160.9|108107|17
1739427220000|2025-02-13 06:13:40|108180.2|108107|108163.1|108113.1|108182.7|108115.9|108163.1|108107|20
1739427230000|2025-02-13 06:13:50|108180.2|108107|108164|108114|108185|108126.7|108159|108105|24
1739427240000|2025-02-13 06:14:00|108163.5|108113.5|108164.2|108114.2|108179.5|108118.4|108162.7|108107.8|22
1739427250000|2025-02-13 06:14:10|108166.7|108116.7|108170.8|108120.8|108179.1|108125.2|108163.5|108107.4|31
1739427260000|2025-02-13 06:14:20|108168.8|108118.8|108176.9|108106.7|108184.2|108125.6|108157.2|108103.8|25
1739427270000|2025-02-13 06:14:30|108163.3|108113.3|108154.3|108104.3|108167.1|108117.1|108154.3|108104.3|28
1739427280000|2025-02-13 06:14:40|108154.1|108104.1|108154.5|108104.5|108157.9|108107.9|108152.3|108102.3|13
1739427290000|2025-02-13 06:14:50|108170.8|108098.1|108155|108105|108170.8|108105.2|108152|108098.1|15
1739427300000|2025-02-13 06:15:00|108153.2|108103.2|108144.2|108094.2|108156.9|108106.9|108143.7|108079.8|28
1739427310000|2025-02-13 06:15:10|108147.4|108097.4|108133.9|108083.9|108150.5|108097.4|108133.1|108080.3|27
1739427320000|2025-02-13 06:15:20|108135.4|108085.4|108130.6|108080.6|108141.7|108090.5|108130.6|108069.6|21
1739427330000|2025-02-13 06:15:30|108129.4|108079.4|108133.6|108083.6|108145.3|108086|108129.4|108071.1|26
1739427340000|2025-02-13 06:15:40|108145.9|108074.7|108135.8|108085.8|108145.9|108088.6|108133.6|108070.7|17
1739427350000|2025-02-13 06:15:50|108136.8|108086.8|108142.2|108092.2|108144.4|108094.4|108131.3|108081.3|29
1739427360000|2025-02-13 06:16:00|108143.7|108093.7|108135.2|108085.2|108149.2|108093.7|108134.5|108078|32
1739427370000|2025-02-13 06:16:10|108136.9|108086.9|108135.4|108085.4|108138|108088|108134.4|108084.4|11
1739427380000|2025-02-13 06:16:20|108136.7|108086.7|108136.4|108086.4|108139.7|108089.7|108132.9|108082.9|25
1739427390000|2025-02-13 06:16:30|108137.9|108087.9|108134.2|108084.2|108150.3|108087.9|108130.1|108069.6|32
1739427400000|2025-02-13 06:16:40|108136.2|108086.2|108142.7|108071.5|108150.3|108087.9|108134.2|108070.5|24
1739427410000|2025-02-13 06:16:50|108134.6|108084.6|108148|108073.2|108148|108087.7|108132.2|108072.1|30
1739427420000|2025-02-13 06:17:00|108146|108085.4|108133|108083|108148|108086.4|108130.3|108063.6|30
1739427430000|2025-02-13 06:17:10|108140.9|108069.1|108138.8|108088.8|108147.7|108089|108134.5|108061.9|23
1739427440000|2025-02-13 06:17:20|108142.1|108092.1|108137.6|108087.6|108155.7|108092.1|108134.6|108075.9|20
1739427450000|2025-02-13 06:17:30|108148.7|108074.4|108139.3|108089.3|108151.7|108094.4|108134.6|108070.9|27
1739427460000|2025-02-13 06:17:40|108140|108090|108144.5|108094.5|108157.4|108098|108136|108082.4|19
1739427470000|2025-02-13 06:17:50|108144|108094|108142.8|108092.8|108156.4|108097.8|108141|108084.6|32
1739427480000|2025-02-13 06:18:00|108141|108091|108132.9|108082.9|108152.8|108093.2|108132.9|108067.4|24
1739427490000|2025-02-13 06:18:10|108135.9|108085.9|108137|108087|108150|108093|108132.4|108076.8|34
1739427500000|2025-02-13 06:18:20|108138.7|108088.7|108137.2|108087.2|108140.7|108090.7|108137.2|108087.2|9
1739427510000|2025-02-13 06:18:30|108139|108089|108149.3|108099.3|108149.8|108099.8|108137.2|108087.2|25
1739427520000|2025-02-13 06:18:40|108146.6|108096.6|108140.1|108090.1|108150.8|108100.8|108140.1|108090.1|14
1739427530000|2025-02-13 06:18:50|108137.4|108087.4|108139.2|108089.2|108147.5|108089.2|108134.7|108074.3|28
1739427540000|2025-02-13 06:19:00|108137.4|108087.4|108135.9|108085.9|108147.5|108088.9|108133.4|108074.3|25
1739427550000|2025-02-13 06:19:10|108133.4|108083.4|108133.4|108083.4|108140|108083.4|108130.9|108069.3|8
1739427560000|2025-02-13 06:19:20|108130.9|108080.9|108132.2|108082.2|108142.5|108083.4|108130.9|108071.8|16
1739427570000|2025-02-13 06:19:30|108133.4|108083.4|108139.1|108089.1|108149.2|108090.3|108132.2|108077.5|17
1739427580000|2025-02-13 06:19:40|108140.3|108090.3|108141.1|108091.1|108141.1|108091.1|108134.8|108084.8|23
1739427590000|2025-02-13 06:19:50|108139.6|108089.6|108137.9|108087.9|108148.2|108090.1|108134.1|108077.5|19
1739427600000|2025-02-13 06:20:00|108137.6|108087.6|108136.8|108086.8|108140.1|108090.1|108134.3|108084.3|16
1739427610000|2025-02-13 06:20:10|108137.3|108087.3|108133.5|108083.5|108137.3|108087.3|108132.3|108082.3|6
1739427630000|2025-02-13 06:20:30|108136.1|108086.1|108136.3|108086.3|108147.7|108091.5|108134.9|108074.7|25
1739427640000|2025-02-13 06:20:40|108145.4|108074.7|108145.4|108074.7|108145.4|108074.7|108145.4|108074.7|1
1739427650000|2025-02-13 06:20:50|108133.8|108083.8|108145.4|108074.7|108145.4|108083.8|108133.8|108074.7|4
1739427660000|2025-02-13 06:21:00|108136.3|108086.3|108144.6|108094.6|108150.5|108096.9|108136.3|108079.8|25
1739427670000|2025-02-13 06:21:10|108144.4|108094.4|108146.1|108096.1|108155.7|108096.6|108143.6|108085|11
1739427680000|2025-02-13 06:21:20|108155.7|108085|108151|108101|108155.7|108101|108143.1|108085|17
1739427690000|2025-02-13 06:21:30|108147.7|108097.7|108138.7|108088.7|108151.2|108101.2|108134.4|108075.5|23
1739427700000|2025-02-13 06:21:40|108136.9|108086.9|108147.2|108077|108147.8|108090.4|108135.4|108077|19
1739427710000|2025-02-13 06:21:50|108147.8|108086.2|108147.8|108077|108147.8|108090.7|108135.2|108077|8
1739427720000|2025-02-13 06:22:00|108135.7|108085.7|108134.5|108084.5|108150|108091.5|108133.5|108075|28
1739427730000|2025-02-13 06:22:10|108137|108087|108150|108080|108154|108098.5|108136|108080|19
1739427740000|2025-02-13 06:22:20|108140.5|108090.5|108142.2|108092.2|108155|108095.5|108137.5|108080|26
1739427750000|2025-02-13 06:22:30|108150.3|108080.1|108139|108089|108150.3|108092.2|108135.5|108077.1|15
1739427760000|2025-02-13 06:22:40|108147.8|108077.1|108147.8|108077.1|108147.8|108089|108136.2|108077.1|9
1739427770000|2025-02-13 06:22:50|108138.7|108088.7|108150|108080|108150|108091|108138.7|108077.1|13
1739427780000|2025-02-13 06:23:00|108140.5|108075|108141|108091|108150|108095|108136.5|108075|12
1739427790000|2025-02-13 06:23:10|108144|108094|108144|108094|108152|108096.5|108140.5|108080|14
1739427800000|2025-02-13 06:23:20|108140.5|108090.5|108141.1|108091.1|108152.9|108095.4|108137|108082.3|23
1739427810000|2025-02-13 06:23:30|108152.9|108082.3|108149.2|108099.2|108158|108100.9|108141|108082.3|29
1739427820000|2025-02-13 06:23:40|108147.4|108097.4|108144.3|108094.3|108160.1|108097.4|108142|108086.4|17
1739427830000|2025-02-13 06:23:50|108145.8|108095.8|108138|108088|108155.1|108096.3|108133.3|108074.1|22
1739427840000|2025-02-13 06:24:00|108136|108086|108133.8|108083.8|108137.2|108086|108128.6|108066.4|28
1739427850000|2025-02-13 06:24:10|108132.6|108082.6|108134.8|108084.8|108145.4|108088.5|108131.3|108072.7|34
1739427860000|2025-02-13 06:24:20|108136.6|108086.6|108136.3|108086.3|108145.4|108086.6|108134.6|108072.1|13
1739427870000|2025-02-13 06:24:30|108140.1|108090.1|108145|108075|108145.4|108090.1|108131.3|108070|21
1739427880000|2025-02-13 06:24:40|108138|108088|108150.6|108079.8|108150.6|108092.5|108134|108075|20
1739427890000|2025-02-13 06:24:50|108139|108089|108139.5|108089.5|108150.6|108089.5|108136.5|108079.8|7
1739427900000|2025-02-13 06:25:00|108141.5|108091.5|108148.1|108077.3|108148.1|108091.5|108135.7|108077.3|17
1739427910000|2025-02-13 06:25:10|108136.2|108086.2|108150|108075|108150.6|108091.7|108136.2|108075|15
1739427920000|2025-02-13 06:25:20|108140.5|108090.5|108139.2|108089.2|108150|108091.4|108132.9|108072.2|18
1739427930000|2025-02-13 06:25:30|108148|108077.2|108136.1|108086.1|108148|108089.4|108136.1|108077.2|14
1739427940000|2025-02-13 06:25:40|108148|108077.2|108140.2|108090.2|108148|108091.2|108136.4|108077.2|11
1739427950000|2025-02-13 06:25:50|108138.9|108088.9|108138.1|108088.1|108142.5|108092.5|108133.4|108083.4|15
1739427960000|2025-02-13 06:26:00|108136.2|108086.2|108140.9|108090.9|108149.8|108090.9|108136.2|108079|11
1739427970000|2025-02-13 06:26:10|108142.2|108092.2|108143.2|108093.2|108154.7|108094.7|108138.2|108079.1|19
1739427980000|2025-02-13 06:26:20|108142|108092|108152.3|108079.1|108154.7|108094.2|108140.2|108079.1|13
1739427990000|2025-02-13 06:26:30|108153.7|108092.2|108160|108085|108160|108093.9|108140.4|108084.1|9
1739428000000|2025-02-13 06:26:40|108151|108101|108150|108100|108166.6|108104|108146|108085.6|29
1739428010000|2025-02-13 06:26:50|108149.5|108099.5|108142.3|108092.3|108161.3|108102.5|108141.8|108083.2|19
1739428020000|2025-02-13 06:27:00|108144.1|108094.1|108144.3|108094.3|108158.9|108100.1|108142.6|108085.7|26
1739428030000|2025-02-13 06:27:10|108147.6|108097.6|108148.8|108098.8|108158.9|108098.8|108144.3|108085.7|8
1739428040000|2025-02-13 06:27:20|108151.9|108101.9|108146.3|108096.3|108151.9|108101.9|108144.4|108094.4|11
1739428050000|2025-02-13 06:27:30|108149.4|108099.4|108157.2|108107.2|108157.2|108107.2|108146.1|108096.1|12
1739428060000|2025-02-13 06:27:40|108161|108111|108155.9|108105.9|108170.7|108111|108153.4|108096.1|23
1739428070000|2025-02-13 06:27:50|108154.9|108104.9|108152.6|108102.6|108173.1|108115.3|108152.1|108098.8|27
1739428080000|2025-02-13 06:28:00|108154.4|108104.4|108152|108102|108154.4|108104.4|108149.2|108099.2|9
1739428090000|2025-02-13 06:28:10|108153.7|108103.7|108152|108102|108153.7|108103.7|108152|108102|2
1739428100000|2025-02-13 06:28:20|108149.5|108099.5|108151.2|108101.2|108151.2|108101.2|108147.7|108097.7|6
1739428110000|2025-02-13 06:28:30|108149.5|108099.5|108140.3|108090.3|108151|108101|108140.3|108090.3|5
1739428120000|2025-02-13 06:28:40|108141.8|108091.8|108145.1|108095.1|108150.6|108096.6|108138.8|108079.9|18
1739428130000|2025-02-13 06:28:50|108143.3|108093.3|108152.2|108102.2|108152.9|108102.9|108141.8|108091.8|20
1739428140000|2025-02-13 06:29:00|108148.4|108098.4|108145.3|108095.3|108148.9|108098.9|108145.3|108095.3|14
1739428150000|2025-02-13 06:29:10|108146.1|108096.1|108148.2|108098.2|108149|108099|108144.6|108094.6|17
1739428160000|2025-02-13 06:29:20|108146.4|108096.4|108147.9|108097.9|108149|108099|108144.4|108094.4|16
1739428170000|2025-02-13 06:29:30|108149|108099|108147.9|108097.9|108150|108100|108144.1|108094.1|22
1739428180000|2025-02-13 06:29:40|108146.1|108096.1|108142.6|108092.6|108152.7|108096.1|108141.3|108081.9|18
1739428190000|2025-02-13 06:29:50|108144.1|108094.1|108147.9|108097.9|108152.7|108099.9|108142.6|108081.9|21
1739428200000|2025-02-13 06:30:00|108149.6|108099.6|108149.7|108099.7|108160.3|108100.4|108149.6|108084.5|20
1739428210000|2025-02-13 06:30:10|108149.9|108099.9|108151.4|108101.4|108157.8|108101.4|108149.9|108084.5|8
1739428220000|2025-02-13 06:30:20|108150.4|108100.4|108151.5|108101.5|108157.8|108104|108146|108084.5|20
1739428230000|2025-02-13 06:30:30|108160|108080|108152|108102|108195|108103.5|108150|108080|22
1739428240000|2025-02-13 06:30:40|108160|108080|108151.8|108101.8|108165|108106.9|108151.8|108080|15
1739428250000|2025-02-13 06:30:50|108151.1|108101.1|108151.1|108101.1|108151.1|108101.1|108146.1|108096.1|9
1739428260000|2025-02-13 06:31:00|108148.6|108098.6|108143.6|108093.6|108170.7|108101.1|108143.6|108091.5|9
1739428270000|2025-02-13 06:31:10|108146.1|108096.1|108146.2|108096.2|108155|108097.4|108143.4|108084.3|12
1739428280000|2025-02-13 06:31:20|108145.9|108095.9|108140|108090|108152.5|108095.9|108136.2|108081.8|14
1739428290000|2025-02-13 06:31:30|108133.5|108083.5|108148.8|108075.6|108149.9|108088.2|108127|108069.7|27
1739428300000|2025-02-13 06:31:40|108146.3|108073.1|108143.1|108069.3|108148.8|108075.1|108140.6|108064.8|18
1739428310000|2025-02-13 06:31:50||108069.9||108069.9||108069.9||108069.3|3
1739428320000|2025-02-13 06:32:00|108145.6|108067.4|108145.9|108072.7|108145.9|108072.7|108143.1|108067.4|9
1739428330000|2025-02-13 06:32:10|108148.4|108075.7|108148.1|108074.4|108148.5|108085.9|108133.2|108071.4|42
1739428340000|2025-02-13 06:32:20|108145.5|108071.8|108150.1|108076.9|108150.9|108080|108145.5|108071.8|22
1739428350000|2025-02-13 06:32:30|108150.4|108079|108150.4|108077.2|108150.4|108079.2|108147.6|108074.5|21
1739428360000|2025-02-13 06:32:40|108147.8|108078.6|108145.1|108072.8|108150.3|108079.1|108145.1|108071.8|16
1739428370000|2025-02-13 06:32:50|108142.4|108071.8|108145.1|108073.4|108145.1|108073.4|108142.4|108070.6|16
1739428380000|2025-02-13 06:33:00|108147.6|108071.9|108145.1|108074.9|108147.6|108085.3|108135.3|108071.9|8
1739428390000|2025-02-13 06:33:10|108140.4|108090.4|108149.8|108099.8|108155.6|108100.7|108140.4|108077|30
1739428400000|2025-02-13 06:33:20|108151.1|108101.1|108148.1|108098.1|108156.9|108101.1|108146|108082.9|20
1739428410000|2025-02-13 06:33:30|108156.2|108082.9|108152.1|108102.1|108156.2|108102.1|108148.1|108082.9|4
1739428420000|2025-02-13 06:33:40|108161.4|108085.7|108156.9|108106.9|108161.4|108106.9|108153.1|108085.7|5
1739428430000|2025-02-13 06:33:50|108158.4|108108.4|108160|108110|108171.6|108112.3|108158.4|108097.4|9
1739428440000|2025-02-13 06:34:00|108171.6|108100.9|108171.5|108096.7|108183.1|108112.8|108160|108094.2|23
1739428450000|2025-02-13 06:34:10|108168.6|108092.6|108166.1|108094.4|108171.5|108098.2|108166.1|108090.7|11
1739428460000|2025-02-13 06:34:20|108168.6|108090.9|108168.7|108097.9|108171.1|108097.9|108166.1|108087.9|17
1739428470000|2025-02-13 06:34:30|108166.1|108090.4|108166.1|108093.9|108166.1|108103.8|108153.8|108087.9|17
1739428480000|2025-02-13 06:34:40|108163.6|108093.4|108166.1|108093.9|108166.1|108103.8|108153.8|108085.4|23
1739428490000|2025-02-13 06:34:50|108163.1|108087.2|108163.6|108086.4|108166.1|108093.9|108163.1|108086.4|38
1739428500000|2025-02-13 06:35:00|108161.5|108087.2|108150.1|108075.8|108161.5|108087.2|108130.5|108075.6|24
1739428510000|2025-02-13 06:35:10|108153.8|108077.1|108153.5|108079.2|108156.4|108080.7|108150.1|108075.8|19
1739428520000|2025-02-13 06:35:20|108151.8|108077.5|108153.2|108077.3|108153.5|108080.2|108129.7|108073.3|22
1739428530000|2025-02-13 06:35:30|108156.2|108080|108153.2|108078.9|108156.2|108083.3|108133.3|108077.3|10
1739428540000|2025-02-13 06:35:40|108154.9|108081.4|108151.2|108077.9|108158.7|108081.4|108151.2|108077.9|13
1739428550000|2025-02-13 06:35:50|108155|108075.5|108155|108081|108155|108082|108155|108075|6
1739428560000|2025-02-13 06:36:00|108128.5|108075|108155|108075|108155|108079|108128.5|108070|19
1739428570000|2025-02-13 06:36:10||108081||108075||108081||108075|8
1739428580000|2025-02-13 06:36:20|108156.5|108082|108152.8|108079.6|108156.5|108097.7|108144.4|108076.9|24
1739428590000|2025-02-13 06:36:30|108145.4|108081.1|108155.3|108081.5|108155.3|108095.4|108145.4|108079.6|14
1739428600000|2025-02-13 06:36:40|108152.8|108082.1|108137.2|108087.2|108157.7|108097.9|108137.2|108079.6|17
1739428610000|2025-02-13 06:36:50|108155.3|108081.1|108165|108075|108165|108089.4|108139.4|108075|9
1739428620000|2025-02-13 06:37:00||108081||108075||108081||108075|2
1739428630000|2025-02-13 06:37:10|108160|108076.3|108152.8|108078.5|108160|108080.2|108152|108076.3|6
1739428640000|2025-02-13 06:37:20|108154.6|108078.9|108150.3|108075.9|108154.6|108080.2|108126.3|108072.9|17
1739428650000|2025-02-13 06:37:30|108152.7|108076.5|108152.7|108074.5|108152.7|108076.5|108150.3|108074.5|15
1739428660000|2025-02-13 06:37:40|108155.4|108076.9|108155.4|108079.1|108155.4|108083.3|108133.3|108074.5|16
1739428670000|2025-02-13 06:37:50|108154.9|108077.2|108152.1|108073.8|108154.9|108080.1|108151.8|108073.6|15
1739428680000|2025-02-13 06:38:00|108154.6|108076.4|108154.2|108078.9|108154.9|108082.1|108132.1|108073.6|21
1739428690000|2025-02-13 06:38:10|108152.2|108077.9|108153.6|108079.3|108155.2|108080.5|108148.9|108074.6|28
1739428700000|2025-02-13 06:38:20|108150|108075.7|108160.2|108085.9|108162.7|108100.4|108148.6|108075.7|21
1739428710000|2025-02-13 06:38:30|108158.5|108084.3|108170.3|108100.1|108170.3|108100.1|108148.8|108083|19
1739428720000|2025-02-13 06:38:40|108172.8|108095.5|108175.3|108101.6|108175.3|108104.1|108172.8|108095.5|17
1739428730000|2025-02-13 06:38:50|108172.8|108097.1|108171.2|108099.9|108172.8|108099.9|108166.3|108091.9|9
1739428740000|2025-02-13 06:39:00|108169.9|108095.5|108171.2|108100.4|108171.2|108111.6|108161.6|108095.5|6
1739428750000|2025-02-13 06:39:10|108168.4|108097.7|108168.4|108097.7|108168.4|108097.7|108168.4|108097.7|1
1739428760000|2025-02-13 06:39:20||108090.2||108097.7||108097.7||108090.2|2
1739428770000|2025-02-13 06:39:30|108170.9|108100.2|108173.4|108102.7|108173.4|108102.7|108170.9|108100.2|2
1739428780000|2025-02-13 06:39:40|108167.7|108099.7|108170.5|108099.2|108170.5|108102.7|108167.7|108089.5|5
1739428790000|2025-02-13 06:39:50|108167.6|108096.4|108164.7|108094.4|108170.4|108104.8|108144.8|108086.4|13
1739428800000|2025-02-13 06:40:00|108162.9|108086.4|108156.5|108080.5|108163.7|108103.8|108143.1|108073.1|19
1739428810000|2025-02-13 06:40:10|108160|108084.1|108158.7|108082.8|108162.5|108084.3|108153.5|108078.2|13
1739428820000|2025-02-13 06:40:20|108157.1|108101.7|108166.8|108096|108166.8|108102|108151.7|108084.5|15
1739428830000|2025-02-13 06:40:30|108169.5|108098.8|108162.7|108090.9|108169.5|108109.6|108159.6|108085.9|8
1739428840000|2025-02-13 06:40:40|108160.2|108090.4|108158.5|108084.2|108162.7|108103.6|108141.8|108080.9|18
1739428850000|2025-02-13 06:40:50|108160.1|108091.3|108172.9|108099.6|108172.9|108105.9|108141.3|108084.2|15
1739428860000|2025-02-13 06:41:00|108175.5|108102.3|108180.1|108103.4|108182.6|108119.3|108169.3|108099.7|18
1739428870000|2025-02-13 06:41:10|108178.5|108102.5|108174.9|108100.7|108180.1|108116|108153.3|108100.7|16
1739428880000|2025-02-13 06:41:20|108173.2|108097.2|108179.8|108101.6|108180.1|108121.8|108168.8|108097.2|18
1739428890000|2025-02-13 06:41:30|108185.1|108103.8|108182.3|108104.1|108185.1|108117|108167|108103.5|22
1739428900000|2025-02-13 06:41:40||108107.6||108104.1||108108.1||108104.1|11
1739428910000|2025-02-13 06:41:50|108179.8|108107|108190|108100|108190|108107|108179.8|108100|3
1739428920000|2025-02-13 06:42:00||108107||108101||108107||108101|2
1739428930000|2025-02-13 06:42:10|108188|108094|108176|108098.3|108195|108112|108176|108091|14
1739428940000|2025-02-13 06:42:20|108154.7|108104.7|108179.5|108102.2|108181.9|108106.6|108154|108098.3|17
1739428950000|2025-02-13 06:42:30|108177.6|108102.3|108176|108098.4|108180.9|108106.6|108156.6|108098.3|9
1739428960000|2025-02-13 06:42:40|108179.8|108100.4|108159.2|108109.2|108183.6|108123|108158.7|108098.8|23
1739428970000|2025-02-13 06:42:50|108166.7|108116.7|108183.6|108105.9|108183.6|108116.7|108157.2|108100.8|21
1739428980000|2025-02-13 06:43:00|108179.8|108104.9|108179.8|108104.9|108179.8|108104.9|108179.8|108102.2|3
1739428990000|2025-02-13 06:43:10|108158.5|108108.5|108176.6|108103.9|108179.8|108108.8|108155.8|108103.9|20
1739429000000|2025-02-13 06:43:20|108181.1|108106.4|108189.2|108119|108191|108131.1|108160.5|108102.4|22
1739429010000|2025-02-13 06:43:30|108192.7|108112|108191.2|108119.5|108192.7|108132.6|108179.1|108112|20
1739429020000|2025-02-13 06:43:40|108181.4|108120.9|108196.8|108125.6|108196.8|108135|108181.4|108112.3|29
1739429030000|2025-02-13 06:43:50|108185|108135|108194.3|108121.1|108196.8|108135|108183.5|108114.8|13
1739429040000|2025-02-13 06:44:00|108196.8|108124.1|108181|108131|108196.8|108135.5|108181|108121.1|12
1739429050000|2025-02-13 06:44:10|108185.5|108135.5|108199.5|108128.8|108205|108135.5|108178.7|108122.6|12
1739429060000|2025-02-13 06:44:20|108202||108202||108202||108199.5||3
1739429070000|2025-02-13 06:44:30|108199.5||108199.5||108202||108199.5||11
1739429080000|2025-02-13 06:44:40|108202|108131.3|108198.7|108127.4|108202|108131.3|108181.3|108127.4|7
1739429090000|2025-02-13 06:44:50|108201.2|108130.2|108209.1|108132.9|108209.1|108133.9|108201.2|108130.2|11
1739429100000|2025-02-13 06:45:00|108206.6|108131.7|108209.4|108134.1|108209.4|108135.7|108204.4|108130.6|11
1739429110000|2025-02-13 06:45:10|108206.9|108128.1|108206.8|108133.1|108209.4|108133.1|108201.7|108124.7|9
1739429120000|2025-02-13 06:45:20|108204.3|108130.6|108203.9|108131.6|108209.3|108131.6|108180.9|108125.4|16
1739429130000|2025-02-13 06:45:30|108205.2|108130.2|108211.4|108135.1|108211.4|108135.1|108205.2|108130.2|3
1739429140000|2025-02-13 06:45:40|108186.8|108136.8|108208.8|108130.6|108208.9|108136.8|108186.3|108122.5|17
1739429150000|2025-02-13 06:45:50|108205.1|108128.8|108211.4|108134.1|108211.4|108134.6|108205.1|108128.5|17
1739429160000|2025-02-13 06:46:00|108208.5|108132.5|108208.5|108127.5|108211.4|108136|108182|108127.5|29
1739429170000|2025-02-13 06:46:10|108211.4|108132.5|108214.1|108137.8|108216.6|108139.9|108209.1|108132.1|24
1739429180000|2025-02-13 06:46:20|108211.4|108135.2|108211.4|108133.2|108211.4|108135.7|108206.4|108133.2|4
1739429190000|2025-02-13 06:46:30|108208.6|108135.7|108208.7|108134|108211.2|108135.7|108184.1|108121.5|19
1739429200000|2025-02-13 06:46:40|108206.6|108128|108208.7|108134|108211.2|108134|108206.6|108126|13
1739429210000|2025-02-13 06:46:50|108206.6|108128.3|108203|108123.7|108211.2|108135|108202.7|108122|24
1739429220000|2025-02-13 06:47:00|108204.7|108122|108201.3|108120.3|108204.7|108130.2|108201.3|108120.3|8
1739429230000|2025-02-13 06:47:10|108204.7|108128.7|108201.3|108122.3|108208.5|108131.2|108201.3|108122.3|13
1739429240000|2025-02-13 06:47:20|108203.5|108127.8|108215|108126|108220|108127.8|108201.3|108107|14
1739429250000|2025-02-13 06:47:30|108208.7|108131|108208.7|108130.4|108208.7|108135.9|108206.5|108129.9|19
1739429260000|2025-02-13 06:47:40|108208.2|108133.5|108208.7|108132|108208.7|108133.5|108206.5|108128.6|8
1739429270000|2025-02-13 06:47:50|108206.5|108130.3|108208|108131.8|108208.7|108135.4|108205.7|108124.7|23
1739429280000|2025-02-13 06:48:00|108205.7|108128.7|108205.7|108127.7|108208|108134.8|108205.7|108126.3|20
1739429290000|2025-02-13 06:48:10|108208|108130.3|108208|108131.2|108208|108134.2|108184.2|108128|8
1739429300000|2025-02-13 06:48:20|108205.7|108129.3|108215|108129|108215|108131.8|108205.7|108129|11
1739429310000|2025-02-13 06:48:30||108128||108121||108129||108117|11
1739429320000|2025-02-13 06:48:40|108178.5|108128|108215|108128|108215|108128.5|108178.5|108116|8
1739429330000|2025-02-13 06:48:50|108208|108121|108208|108131.8|108208|108131.8|108205.6|108121|17
1739429340000|2025-02-13 06:49:00|108205.6|108124.7|108203.8|108124.2|108207.9|108136.6|108183|108118.7|14
1739429350000|2025-02-13 06:49:10|108205.3|108129.7|108205.3|108130.7|108205.3|108136.3|108186.3|108117.1|15
1739429360000|2025-02-13 06:49:20|108207.1|108131.9|108213.7|108136|108213.7|108138|108202.4|108127.6|22
1739429370000|2025-02-13 06:49:30|108211.6|108134|108214|108136.3|108214|108140.3|108210.8|108134|28
1739429380000|2025-02-13 06:49:40|108212.1|108135.4|108214|108136.8|108214|108136.8|108212.1|108134.7|10
1739429390000|2025-02-13 06:49:50|108212.1|108140.8|108212.3|108137.7|108214.2|108140.8|108210.9|108133.7|23
1739429400000|2025-02-13 06:50:00|108208.3|108133.7|108208.8|108131.6|108211.2|108138|108188|108120.6|25
1739429410000|2025-02-13 06:50:10|108206.7|108129.1|108208.8|108131.6|108208.8|108133.1|108206.7|108129.1|14
1739429420000|2025-02-13 06:50:20|108206.7|108130.1|108213.9|108136.7|108213.9|108140.7|108187.9|108129.4|23
1739429430000|2025-02-13 06:50:30|108211.9|108134.6|108208.9|108132.2|108213.9|108138.1|108188.1|108129.9|26
1739429440000|2025-02-13 06:50:40|108206.9|108135.7|108208.9|108132.7|108208.9|108135.7|108206.9|108130.3|7
1739429450000|2025-02-13 06:50:50|108210.5|108136.2|108208.9|108136.7|108210.5|108136.7|108186.3|108132.7|9
1739429460000|2025-02-13 06:51:00|108209.4|108133.2|108212.1|108135.1|108220|108140.9|108206.9|108129|28
1739429470000|2025-02-13 06:51:10|108192.4|108142.4|108203.6|108127.9|108213.5|108142.4|108187.3|108119.3|29
1739429480000|2025-02-13 06:51:20|108207.1|108131.5|108235.7|108157.9|108235.7|108161|108207.1|108130.2|16
1739429490000|2025-02-13 06:51:30|108233.2|108154.1|108227.3|108148.7|108233.2|108157.8|108226.1|108145.9|20
1739429500000|2025-02-13 06:51:40|108230.5|108149.7|108227.3|108148.7|108230.5|108154.3|108227.3|108148.7|12
1739429510000|2025-02-13 06:51:50|108230.5|108149.7|108233.2|108156.5|108233.2|108159.4|108227.3|108148|7
1739429520000|2025-02-13 06:52:00|108235.7|108158.9|108237.6|108159.3|108237.9|108160|108230.9|108153.3|11
1739429530000|2025-02-13 06:52:10|108235.1|108158.4|108232.4|108155.7|108237.6|108159.2|108229.9|108150.6|21
1739429540000|2025-02-13 06:52:20|108223.3|108173.3|108232.1|108158.4|108235.1|108174|108217.1|108156.4|21
1739429550000|2025-02-13 06:52:30|108229.5|108159.3|108233|108158.3|108233|108159.3|108229|108155.7|8
1739429560000|2025-02-13 06:52:40|108237|108159.3|108232.5|108159.3|108237.5|108159.3|108229.5|108158.3|12
1739429570000|2025-02-13 06:52:50|108229.5|108159.8|108224.4|108151.7|108233.5|108171.7|108211.6|108151.7|25
1739429580000|2025-02-13 06:53:00|108226.9|108154.2|108217.5|108167.5|108232.4|108167.5|108210.9|108151.7|23
1739429590000|2025-02-13 06:53:10|108232.1|108158.9|108230.1|108159.3|108232.1|108168|108216.5|108155.1|20
1739429600000|2025-02-13 06:53:20|108224.1|108158.9|108226.6|108155.9|108226.6|108168|108215|108153.8|22
1739429610000|2025-02-13 06:53:30|108218.3|108168.3|108238.5|108164.3|108238.5|108173.4|108218|108153.8|21
1739429620000|2025-02-13 06:53:40|108240|108181.2|108241.5|108168.3|108245.1|108181.2|108228.1|108164.5|45
1739429630000|2025-02-13 06:53:50|108238.4|108166.2|108243.4|108167.5|108243.8|108178.8|108228.8|108161.9|18
1739429640000|2025-02-13 06:54:00|108221.5|108171.5|108243.9|108167.9|108243.9|108178.1|108221.5|108165.7|40
1739429650000|2025-02-13 06:54:10|108240.5|108164.6|108243.5|108167.5|108243.7|108179.3|108229.3|108164.6|38
1739429660000|2025-02-13 06:54:20|108243.9|108171.2|108246.4|108171.7|108248.5|108174.3|108243.9|108170.7|29
1739429670000|2025-02-13 06:54:30|108249|108170.7|108243.3|108170|108249.3|108180.5|108229.9|108167.5|20
1739429680000|2025-02-13 06:54:40|108245.7|108170.5|108245.7|108170|108245.7|108171|108243.3|108170|9
1739429690000|2025-02-13 06:54:50|108243.3|108171|108242.8|108169.6|108245.7|108178.5|108224.6|108169.6|16
1739429700000|2025-02-13 06:55:00|108239.9|108166.6|108242.2|108168.9|108242.7|108169.5|108239.9|108166.6|3
1739429710000|2025-02-13 06:55:10|108238.9|108165.7|108240.4|108190.4|108246.5|108190.4|108233.3|108165.7|21
1739429720000|2025-02-13 06:55:20|108236.9|108186.9|108252|108181.8|108252|108191.2|108234.7|108175.3|33
1739429730000|2025-02-13 06:55:30|108237.4|108187.4|108242.1|108192.1|108254.7|108194.4|108236.7|108175.3|19
1739429740000|2025-02-13 06:55:40|108253.2|108183|108273.4|108200.2|108278.1|108212.1|108243.4|108183|14
1739429750000|2025-02-13 06:55:50|108276.2|108201.9|108261.9|108189.2|108276.2|108209.1|108254.6|108189.2|30
1739429760000|2025-02-13 06:56:00|108252.8|108202.8|108268.2|108193|108270.7|108210.9|108252.8|108189.7|20
1739429770000|2025-02-13 06:56:10|108269.9|108195.6|108267.2|108193|108271.7|108208.1|108255.8|108189.4|23
1739429780000|2025-02-13 06:56:20|108250.6|108200.6|108270.1|108193.5|108270.5|108208.4|108250.6|108191.2|31
1739429790000|2025-02-13 06:56:30|108257.8|108198.9|108267.7|108193.5|108267.7|108207.8|108257.8|108193.5|7
1739429800000|2025-02-13 06:56:40|108257.8|108195.9|108265.4|108191.7|108269.6|108207.8|108253.1|108191.7|13
1739429810000|2025-02-13 06:56:50|108268.2|108194.5|108269.2|108198.5|108272.3|108209.9|108255.9|108193.3|24
1739429820000|2025-02-13 06:57:00|108257.7|108207.7|108252.9|108202.9|108270.2|108209.2|108252.7|108191.8|22
1739429830000|2025-02-13 06:57:10|108262|108191.8|108260.2|108190|108267.4|108202.4|108247.9|108189.8|18
1739429840000|2025-02-13 06:57:20|108250.8|108200.8|108239.5|108189.5|108261.7|108201.1|108239.3|108178.8|38
1739429850000|2025-02-13 06:57:30|108241.3|108191.3|108255|108182.8|108255.1|108195.7|108237.7|108179.6|49
1739429860000|2025-02-13 06:57:40|108240.9|108190.9|108254|108183.8|108262.4|108200.8|108238.3|108181.4|37
1739429870000|2025-02-13 06:57:50|108244.9|108194.9|108261.1|108188.4|108262.6|108197.8|108241.9|108183.8|20
1739429880000|2025-02-13 06:58:00|108252.3|108188.9|108253.9|108203.9|108269.7|108205.4|108249.3|108188.9|21
1739429890000|2025-02-13 06:58:10|108266.2|108194.5|108254.4|108204.4|108271.2|108204.4|108251.6|108191.4|26
1739429900000|2025-02-13 06:58:20|108264.2|108191.4|108254.4|108204.4|108264.2|108204.4|108254.4|108191.4|14
1739429910000|2025-02-13 06:58:30|108264.2|108191|108255.4|108181.2|108268.2|108204.4|108237.6|108176|44
1739429920000|2025-02-13 06:58:40|108240.6|108190.6|108241.1|108191.1|108253.9|108191.6|108238.3|108178.7|21
1739429930000|2025-02-13 06:58:50|108254.4|108181.2|108234|108184|108254.4|108190.6|108233.8|108175.4|18
1739429940000|2025-02-13 06:59:00|108246.1|108175.4|108248.1|108177.3|108252.4|108187.3|108233.8|108175|25
1739429950000|2025-02-13 06:59:10|108236.2|108186.2|108248.1|108177.3|108251.6|108192.7|108236.2|108176.9|33
1739429960000|2025-02-13 06:59:20|108236.5|108186.5|108238.9|108188.9|108240.7|108190.7|108235.4|108185.4|32
1739429970000|2025-02-13 06:59:30|108235.7|108185.7|108236.2|108186.2|108252.5|108192.9|108235.7|108176.8|17
1739429980000|2025-02-13 06:59:40|108244.4|108194.4|108243.6|108193.6|108257.4|108196.1|108235.7|108175.2|54
1739429990000|2025-02-13 06:59:50|108243.3|108193.3|108248.5|108198.5|108255|108205|108241.8|108191.8|22
1739430000000|2025-02-13 07:00:00|108262.1|108188.9|108247.8|108164.6|108262.1|108193.1|108223.6|108152|49
1739430010000|2025-02-13 07:00:10|108250.4|108167.2|108244.9|108160|108251.9|108167.2|108225.8|108138.5|34
1739430020000|2025-02-13 07:00:20|108241.6|108156.7|108234.6|108156.4|108241.6|108156.7|108226.4|108151.3|31
1739430030000|2025-02-13 07:00:30|108231.8|108153.6|108217.6|108167.6|108236.8|108172.8|108216.4|108148.6|24
1739430040000|2025-02-13 07:00:40|108215.2|108165.2|108209|108159|108215.2|108165.2|108209|108159|14
1739430050000|2025-02-13 07:00:50|108212.8|108162.8|108214.1|108164.1|108214.9|108164.9|108212.6|108162.6|8
1739430060000|2025-02-13 07:01:00|108214.8|108164.8|108227.1|108177.1|108229.2|108179.2|108214.8|108164.8|23
1739430070000|2025-02-13 07:01:10|108224.5|108174.5|108227.4|108177.4|108234.1|108184.1|108224.1|108174.1|23
1739430080000|2025-02-13 07:01:20|108226.1|108176.1|108223.8|108173.8|108226.1|108176.1|108217.2|108167.2|9
1739430090000|2025-02-13 07:01:30|108222.6|108172.6|108223.4|108173.4|108231.7|108181.7|108222.5|108172.5|21
1739430100000|2025-02-13 07:01:40|108222|108172|108215.7|108165.7|108222|108172|108210.2|108160.2|26
1739430110000|2025-02-13 07:01:50|108211.9|108161.9|108217.6|108167.6|108218.4|108168.4|108209.6|108159.6|22
1739430120000|2025-02-13 07:02:00|108218.4|108168.4|108217.5|108167.5|108219.2|108169.2|108212.2|108162.2|14
1739430130000|2025-02-13 07:02:10|108219.2|108169.2|108229.2|108179.2|108230.9|108180.9|108217.5|108167.5|20
1739430140000|2025-02-13 07:02:20|108230.2|108180.2|108225.3|108175.3|108231.5|108181.5|108223.3|108173.3|18
1739430150000|2025-02-13 07:02:30|108227.3|108177.3|108222.5|108172.5|108229.1|108179.1|108220.3|108170.3|36
1739430160000|2025-02-13 07:02:40|108223|108173|108216|108166|108223|108173|108213.8|108163.8|12
1739430170000|2025-02-13 07:02:50|108219.9|108169.9|108214.4|108164.4|108221.6|108171.6|108211.1|108161.1|15
1739430180000|2025-02-13 07:03:00|108214.7|108164.7|108199.2|108149.2|108215.6|108165.6|108183.1|108142.2|20
1739430190000|2025-02-13 07:03:10|108198.4|108148.4|108193.4|108143.4|108198.4|108148.4|108180.5|108130.5|26
1739430200000|2025-02-13 07:03:20|108194.7|108144.7|108198.4|108148.4|108204.6|108154.6|108194.4|108144.4|26
1739430210000|2025-02-13 07:03:30|108199.8|108149.8|108201.2|108151.2|108203.4|108153.4|108199.8|108149.8|10
1739430220000|2025-02-13 07:03:40|108200.4|108150.4|108206.2|108156.2|108207.6|108157.6|108200.4|108150.4|18
1739430230000|2025-02-13 07:03:50|108203.9|108153.9|108194.7|108144.7|108203.9|108153.9|108192.6|108142.6|10
1739430240000|2025-02-13 07:04:00|108193.9|108143.9|108183.3|108133.3|108194.7|108144.7|108182.7|108132.7|18
1739430250000|2025-02-13 07:04:10|108181.7|108131.7|108158.7|108108.7|108181.7|108131.7|108158.7|108108.7|21
1739430260000|2025-02-13 07:04:20|108159.6|108109.6|108175.2|108125.2|108175.2|108125.2|108156.6|108106.6|21
1739430270000|2025-02-13 07:04:30|108173.8|108123.8|108172.6|108122.6|108173.8|108123.8|108168.1|108118.1|18
1739430280000|2025-02-13 07:04:40|108171.8|108121.8|108176.7|108126.7|108177.5|108127.5|108171.8|108121.8|15
1739430290000|2025-02-13 07:04:50|108179|108129|108177.8|108127.8|108182.3|108132.3|108176.1|108126.1|16
1739430300000|2025-02-13 07:05:00|108177|108127|108177.3|108127.3|108189.2|108139.2|108173.4|108123.4|29
1739430310000|2025-02-13 07:05:10|108178.6|108128.6|108207.3|108157.3|108207.3|108157.3|108178.6|108128.6|29
1739430320000|2025-02-13 07:05:20|108207.6|108157.6|108203.5|108153.5|108207.6|108157.6|108196.2|108146.2|19
1739430330000|2025-02-13 07:05:30|108202.1|108152.1|108208|108158|108214.6|108164.6|108201|108151|28
1739430340000|2025-02-13 07:05:40|108198.8|108148.8|108200.4|108150.4|108202.2|108152.2|108197.6|108147.6|11
1739430350000|2025-02-13 07:05:50|108206|108156|108204.2|108154.2|108206|108156|108202.9|108152.9|8
1739430360000|2025-02-13 07:06:00|108205|108155|108204.2|108154.2|108205.9|108155.9|108199|108149|20
1739430370000|2025-02-13 07:06:10|108202.9|108152.9|108194.9|108144.9|108205.1|108155.1|108194|108144|17
1739430380000|2025-02-13 07:06:20|108193.1|108143.1|108193.6|108143.6|108194.4|108144.4|108188.4|108138.4|14
1739430390000|2025-02-13 07:06:30|108192.1|108142.1|108195.5|108145.5|108199.9|108149.9|108190.5|108140.5|20
1739430400000|2025-02-13 07:06:40|108193.8|108143.8|108201.2|108151.2|108205|108155|108193.8|108143.8|18
1739430410000|2025-02-13 07:06:50|108202.1|108152.1|108206.8|108156.8|108208.9|108158.9|108200.7|108150.7|17
1739430420000|2025-02-13 07:07:00|108205.9|108155.9|108226.1|108176.1|108229.1|108179.1|108205.9|108155.9|26
1739430430000|2025-02-13 07:07:10|108232|108182|108225.3|108175.3|108234.1|108184.1|108221.6|108171.6|17
1739430440000|2025-02-13 07:07:20|108226.2|108176.2|108224.5|108174.5|108229.3|108179.3|108223.5|108173.5|12
1739430450000|2025-02-13 07:07:30|108227|108177|108218.7|108168.7|108229|108179|108214.9|108164.9|23
1739430460000|2025-02-13 07:07:40|108218.4|108168.4|108223.6|108173.6|108223.6|108173.6|108214.2|108164.2|17
1739430470000|2025-02-13 07:07:50|108222.5|108172.5|108222.7|108172.7|108240|108182.5|108222.5|108170|14
1739430480000|2025-02-13 07:08:00|108224|108174|108222.5|108172.5|108227.5|108177.5|108217.5|108167.5|7
1739430490000|2025-02-13 07:08:10|108225|108175|108219.8|108169.8|108227.1|108177.1|108217.5|108167.5|17
1739430500000|2025-02-13 07:08:20|108222.3|108172.3|108208.6|108183.6|108228.8|108189.3|108205|108171|23
1739430510000|2025-02-13 07:08:30|108207.8|108182.8|108207.5|108182.5|108207.8|108182.8|108196.6|108171.6|19
1739430520000|2025-02-13 07:08:40|108206.7|108181.7|108196.6|108171.6|108207.5|108182.5|108195.8|108170.8|12
1739430530000|2025-02-13 07:08:50|108197.4|108172.4|108185.6|108160.6|108197.4|108172.4|108182.1|108157.1|18
1739430540000|2025-02-13 07:09:00|108183.9|108158.9|108188.9|108163.9|108190.6|108165.6|108179.3|108154.3|24
1739430550000|2025-02-13 07:09:10|108189.7|108164.7|108186.6|108161.6|108190.4|108165.4|108184.8|108159.8|10
1739430560000|2025-02-13 07:09:20|108185.7|108160.7|108178.2|108153.2|108185.7|108160.7|108176.5|108133.6|19
1739430570000|2025-02-13 07:09:30|108177.1|108152.1|108178.1|108153.1|108178.1|108153.1|108171.9|108146.9|13
1739430580000|2025-02-13 07:09:40|108180.7|108155.7|108186.3|108161.3|108186.3|108161.3|108176.4|108151.4|26
1739430590000|2025-02-13 07:09:50|108187.1|108162.1|108185|108160|108191.3|108166.3|108185|108160|21
1739430600000|2025-02-13 07:10:00|108193.1|108168.1|108185.9|108160.9|108194.1|108169.1|108185|108160|13
1739430610000|2025-02-13 07:10:10|108186.2|108161.2|108185.6|108160.6|108186.8|108161.8|108180.3|108155.3|15
1739430620000|2025-02-13 07:10:20|108184.8|108159.8|108183.2|108158.2|108185.6|108160.6|108181|108156|20
1739430630000|2025-02-13 07:10:30|108182.3|108157.3|108175|108150|108182.3|108157.3|108171.7|108146.7|12
1739430640000|2025-02-13 07:10:40|108175.8|108150.8|108177.9|108152.9|108179.8|108154.8|108170.4|108145.4|17
1739430650000|2025-02-13 07:10:50|108176.2|108151.2|108173|108123|108178.6|108153.6|108170.6|108123|15
1739430660000|2025-02-13 07:11:00|108167.3|108142.3|108172|108147|108173.7|108148.7|108166.6|108141.6|19
1739430670000|2025-02-13 07:11:10|108171|108146|108171.2|108146.2|108173|108148|108168.2|108143.2|18
1739430680000|2025-02-13 07:11:20|108173.8|108148.8|108174.5|108149.5|108176.4|108151.4|108172.9|108147.9|14
1739430690000|2025-02-13 07:11:30|108173.7|108148.7|108182.8|108157.8|108182.8|108157.8|108168.4|108143.4|12
1739430700000|2025-02-13 07:11:40|108181.9|108156.9|108180.2|108155.2|108182.8|108157.8|108175.9|108150.9|9
1739430710000|2025-02-13 07:11:50|108181.2|108156.2|108180.2|108155.2|108183|108158|108175.2|108150.2|20
1739430720000|2025-02-13 07:12:00|108181|108156|108178|108153|108182.2|108157.2|108174.4|108149.4|18
1739430730000|2025-02-13 07:12:10|108179.1|108154.1|108179|108154|108179.9|108154.9|108175.3|108150.3|8
1739430740000|2025-02-13 07:12:20|108178.2|108153.2|108174.5|108149.5|108178.2|108153.2|108173.6|108148.6|6
1739430750000|2025-02-13 07:12:30|108173.7|108148.7|108173.4|108148.4|108181.4|108156.4|108172|108147|14
1739430760000|2025-02-13 07:12:40|108174.4|108149.4|108173.4|108148.4|108176.1|108151.1|108171.8|108146.8|12
1739430770000|2025-02-13 07:12:50|108174.4|108149.4|108179|108154|108180.8|108155.8|108171.2|108146.2|15
1739430780000|2025-02-13 07:13:00|108178.2|108153.2|108175.6|108150.6|108178.2|108153.2|108173|108148|18
1739430790000|2025-02-13 07:13:10|108174.8|108149.8|108174.6|108149.6|108175.6|108150.6|108169.3|108144.3|18
1739430800000|2025-02-13 07:13:20|108173.8|108148.8|108174.6|108149.6|108174.6|108149.6|108173.8|108148.8|2
1739430810000|2025-02-13 07:13:30|108175.4|108150.4|108174.8|108149.8|108176.7|108151.7|108173.9|108148.9|6
1739430820000|2025-02-13 07:13:40|108173.6|108148.6|108167.7|108142.7|108173.6|108148.6|108165.9|108140.9|6
1739430830000|2025-02-13 07:13:50|108168.6|108143.6|108175.4|108150.4|108175.4|108150.4|108168.6|108143.6|11
1739430840000|2025-02-13 07:14:00|108176.5|108151.5|108177.8|108152.8|108181|108156|108176.2|108151.2|14
1739430850000|2025-02-13 07:14:10|108178.8|108153.8|108187.7|108162.7|108189.7|108164.7|108178.8|108153.8|18
1739430860000|2025-02-13 07:14:20|108188.6|108163.6|108196.7|108171.7|108198.6|108173.6|108188.6|108163.6|9
1739430870000|2025-02-13 07:14:30|108195.9|108170.9|108210.2|108160.2|108210.2|108172.6|108195.9|108154.2|9
1739430880000|2025-02-13 07:14:40|108209|108159|108201.1|108176.1|108210.2|108176.1|108193.5|108159|13
1739430890000|2025-02-13 07:14:50|108200.3|108175.3|108206.8|108181.8|108208.8|108183.8|108194.7|108169.7|19
1739430900000|2025-02-13 07:15:00|108208.4|108183.4|108213.7|108188.7|108213.7|108188.7|108206.9|108181.9|10
1739430910000|2025-02-13 07:15:10|108214.5|108189.5|108217.2|108192.2|108217.2|108192.2|108214.5|108189.5|4
1739430920000|2025-02-13 07:15:20|108218|108193|108218|108193|108218.8|108193.8|108217.2|108192.2|6
1739430930000|2025-02-13 07:15:30|108217.2|108192.2|108212.2|108187.2|108220.1|108195.1|108211.4|108186.4|18
1739430940000|2025-02-13 07:15:40|108212.1|108187.1|108214.7|108189.7|108217.2|108192.2|108211.1|108186.1|13
1739430950000|2025-02-13 07:15:50|108215.9|108190.9|108215.7|108190.7|108215.9|108190.9|108214.9|108189.9|7
1739430960000|2025-02-13 07:16:00|108214.9|108189.9|108209|108184|108216.5|108191.5|108207|108182|19
1739430970000|2025-02-13 07:16:10|108208.2|108183.2|108210|108185|108210|108185|108200.2|108175.2|15
1739430980000|2025-02-13 07:16:20|108209.2|108184.2|108192.7|108167.7|108209.2|108184.2|108189.7|108164.7|9
1739430990000|2025-02-13 07:16:30|108191.8|108166.8|108187.6|108162.6|108195.2|108170.2|108187.6|108162.6|5
1739431000000|2025-02-13 07:16:40|108185.7|108160.7|108176.3|108151.3|108190|108165|108175.7|108150.7|18
1739431010000|2025-02-13 07:16:50|108175.7|108150.7|108165.4|108140.4|108175.7|108150.7|108163.8|108138.8|11
1739431020000|2025-02-13 07:17:00|108164|108139|108134.6|108109.6|108165.4|108140.4|108133.8|108108.8|33
1739431030000|2025-02-13 07:17:10|108135.5|108110.5|108140.4|108115.4|108143|108118|108131.2|108106.2|30
1739431040000|2025-02-13 07:17:20|108139.6|108114.6|108154.6|108129.6|108154.6|108129.6|108139.6|108114.6|22
1739431050000|2025-02-13 07:17:30|108154.7|108129.7|108147.9|108122.9|108154.7|108129.7|108146.2|108121.2|11
1739431060000|2025-02-13 07:17:40|108145.6|108120.6|108131.3|108106.3|108145.6|108120.6|108130.4|108105.4|13
1739431070000|2025-02-13 07:17:50|108132.3|108107.3|108133.6|108108.6|108135.6|108110.6|108132.2|108107.2|11
1739431080000|2025-02-13 07:18:00|108132.9|108107.9|108141.7|108116.7|108142.7|108117.7|108130.5|108105.5|25
1739431090000|2025-02-13 07:18:10|108139.6|108114.6|108140.3|108115.3|108141.2|108116.2|108138.4|108113.4|11
1739431100000|2025-02-13 07:18:20|108141.5|108116.5|108141.2|108116.2|108143.8|108118.8|108139|108114|14
1739431110000|2025-02-13 07:18:30|108140.3|108115.3|108130.4|108105.4|108140.3|108115.3|108127.5|108102.5|20
1739431120000|2025-02-13 07:18:40|108131.7|108106.7|108131.1|108106.1|108132|108107|108130.2|108105.2|14
1739431130000|2025-02-13 07:18:50|108130.3|108105.3|108127.5|108102.5|108130.3|108105.3|108123.1|108098.1|9
1739431140000|2025-02-13 07:19:00|108128.5|108103.5|108132.2|108107.2|108154.6|108109.5|108126.8|108101.8|19
1739431150000|2025-02-13 07:19:10|108131.4|108106.4|108130.1|108105.1|108131.8|108106.8|108123.3|108098.3|21
1739431160000|2025-02-13 07:19:20|108131.8|108106.8|108139.2|108114.2|108150|108115.9|108131.8|108100|10
1739431170000|2025-02-13 07:19:30|108138.2|108113.2|108127.6|108102.6|108138.2|108113.2|108127.6|108102.6|18
1739431180000|2025-02-13 07:19:40|108126.8|108101.8|108133|108108|108134.7|108109.7|108126.8|108101.8|13
1739431190000|2025-02-13 07:19:50|108134.7|108109.7|108136.3|108111.3|108137.3|108112.3|108133.9|108108.9|12
1739431200000|2025-02-13 07:20:00|108138.1|108113.1|108144.3|108119.3|108145.1|108120.1|108138.1|108113.1|8
1739431210000|2025-02-13 07:20:10|108145|108120|108136.2|108111.2|108145|108120|108136.2|108111.2|4
1739431220000|2025-02-13 07:20:20|108132.7|108107.7|108138.9|108113.9|108141.2|108116.2|108131.8|108106.8|12
1739431230000|2025-02-13 07:20:30|108138.1|108113.1|108133.3|108108.3|108138.1|108113.1|108132.5|108107.5|10
1739431240000|2025-02-13 07:20:40|108135.4|108110.4|108151.6|108126.6|108153.4|108128.4|108135.4|108110.4|14
1739431250000|2025-02-13 07:20:50|108150.6|108125.6|108157.5|108107.5|108157.5|108125.6|108149.7|108107.5|4
1739431260000|2025-02-13 07:21:00|108222.5|108106.5|108156.7|108131.7|108222.5|108131.7|108155|108105|15
1739431270000|2025-02-13 07:21:10|108167.4|108117.4|108171.4|108121.4|108171.7|108121.7|108167.4|108117.4|4
1739431280000|2025-02-13 07:21:20|108173.6|108123.6|108160.6|108135.6|108175.3|108136.5|108160.4|108123.6|10
1739431290000|2025-02-13 07:21:30|108160.9|108135.9|108155.6|108130.6|108160.9|108135.9|108153.9|108128.9|7
1739431300000|2025-02-13 07:21:40|108153.9|108128.9|108155.4|108130.4|108155.4|108130.4|108150.1|108125.1|16
1739431310000|2025-02-13 07:21:50|108156.5|108131.5|108154.5|108129.5|108156.5|108131.5|108150.3|108125.3|11
1739431320000|2025-02-13 07:22:00|108147.4|108122.4|108161.9|108136.9|108167.3|108142.3|108145.5|108120.5|22
1739431330000|2025-02-13 07:22:10|108164|108139|108156.7|108131.7|108173.3|108140.7|108155.8|108122.5|19
1739431340000|2025-02-13 07:22:20|108159.2|108134.2|108166.4|108141.4|108168.3|108143.3|108156.1|108131.1|16
1739431350000|2025-02-13 07:22:30|108164.7|108139.7|108167.1|108142.1|108167.1|108142.1|108164.5|108139.5|6
1739431360000|2025-02-13 07:22:40|108167.8|108142.8|108166.1|108141.1|108170|108145|108166.1|108141.1|12
1739431370000|2025-02-13 07:22:50|108167.8|108142.8|108172.2|108147.2|108172.2|108147.2|108167.8|108142.8|10
1739431380000|2025-02-13 07:23:00|108170.4|108145.4|108184.6|108159.6|108190.9|108165.9|108170.4|108145.4|20
1739431390000|2025-02-13 07:23:10|108183.8|108158.8|108207|108182|108227.4|108185.8|108183.8|108158.8|40
1739431400000|2025-02-13 07:23:20|108208.3|108183.3|108213.5|108188.5|108214.8|108189.8|108206.4|108181.4|23
1739431410000|2025-02-13 07:23:30|108214.6|108189.6|108212.5|108187.5|108215.4|108190.4|108212.3|108187.3|13
1739431420000|2025-02-13 07:23:40|108211.7|108186.7|108212.2|108187.2|108213.2|108188.2|108206.4|108181.4|20
1739431430000|2025-02-13 07:23:50|108212.7|108187.7|108212.8|108187.8|108213.8|108188.8|108211.9|108186.9|14
1739431440000|2025-02-13 07:24:00|108212.2|108187.2|108209.1|108184.1|108212.2|108187.2|108206.6|108181.6|15
1739431450000|2025-02-13 07:24:10|108208.3|108183.3|108224.7|108199.7|108224.7|108199.7|108207|108182|23
1739431460000|2025-02-13 07:24:20|108223.6|108198.6|108225.3|108200.3|108225.3|108200.3|108218.9|108193.9|20
1739431470000|2025-02-13 07:24:30|108226.5|108201.5|108241.6|108216.6|108241.7|108216.7|108226.5|108201.5|15
1739431480000|2025-02-13 07:24:40|108243.3|108218.3|108239.7|108214.7|108243.3|108218.3|108237.2|108212.2|13
1739431490000|2025-02-13 07:24:50|108238.8|108213.8|108235.8|108210.8|108239.6|108214.6|108232.8|108207.8|16
1739431500000|2025-02-13 07:25:00|108236.6|108211.6|108242.8|108217.8|108248|108223|108235.8|108210.8|28
1739431510000|2025-02-13 07:25:10|108243.7|108218.7|108241.4|108216.4|108244.1|108219.1|108241.4|108216.4|20
1739431520000|2025-02-13 07:25:20|108241.5|108216.5|108237|108212|108243.3|108218.3|108235.4|108210.4|20
1739431530000|2025-02-13 07:25:30|108238.9|108213.9|108234.3|108209.3|108238.9|108213.9|108233.5|108208.5|15
1739431540000|2025-02-13 07:25:40|108233.4|108208.4|108229.8|108204.8|108233.4|108208.4|108227|108202|21
1739431550000|2025-02-13 07:25:50|108230.6|108205.6|108227|108202|108232.7|108207.7|108222.2|108197.2|25
1739431560000|2025-02-13 07:26:00|108228.2|108203.2|108235|108210|108235|108210|108225.7|108200.7|16
1739431570000|2025-02-13 07:26:10|108234.3|108209.3|108239.3|108214.3|108239.3|108214.3|108231.9|108206.9|9
1739431580000|2025-02-13 07:26:20|108240.6|108215.6|108236.4|108211.4|108245.6|108220.6|108235.6|108210.6|17
1739431590000|2025-02-13 07:26:30|108237.7|108212.7|108237|108212|108238.2|108213.2|108235.5|108210.5|21
1739431600000|2025-02-13 07:26:40|108238.2|108213.2|108253.6|108228.6|108253.6|108228.6|108237|108212|18
1739431610000|2025-02-13 07:26:50|108252.9|108227.9|108244.1|108219.1|108252.9|108227.9|108239.3|108214.3|19
1739431620000|2025-02-13 07:27:00|108243.2|108218.2|108239.4|108214.4|108243.2|108218.2|108239.4|108214.4|4
1739431630000|2025-02-13 07:27:10|108238.6|108213.6|108241.6|108216.6|108241.6|108216.6|108235.8|108210.8|13
1739431640000|2025-02-13 07:27:20|108240.5|108215.5|108239.5|108214.5|108240.5|108215.5|108238.3|108213.3|6
1739431650000|2025-02-13 07:27:30|108240.7|108215.7|108238.8|108213.8|108240.7|108215.7|108238.8|108213.8|4
1739431660000|2025-02-13 07:27:40|108239.6|108214.6|108240|108215|108240|108215|108237.9|108212.9|4
1739431670000|2025-02-13 07:27:50|108238.8|108213.8|108238.8|108213.8|108238.8|108213.8|108238.8|108213.8|1
1739431680000|2025-02-13 07:28:00|108238|108213|108253.7|108203.7|108253.7|108213.5|108235.9|108202.3|9
1739431690000|2025-02-13 07:28:10|108255.1|108205.1|108255.9|108205.9|108255.9|108205.9|108255.1|108205.1|2
1739431700000|2025-02-13 07:28:20|108242.4|108217.4|108237.2|108212.2|108242.4|108217.4|108234.6|108209.6|7
1739431710000|2025-02-13 07:28:30|108239.9|108214.9|108240.9|108215.9|108242.8|108217.8|108239.9|108214.9|7
1739431720000|2025-02-13 07:28:40|108239.9|108214.9|108240.9|108215.9|108240.9|108215.9|108239.9|108214.9|2
1739431730000|2025-02-13 07:28:50|108241.8|108216.8|108246.1|108221.1|108247.4|108222.4|108241.8|108216.8|17
1739431740000|2025-02-13 07:29:00|108247.1|108222.1|108247.1|108222.1|108248|108223|108244.6|108219.6|8
1739431750000|2025-02-13 07:29:10|108260.3|108210.3|108258.7|108208.7|108260.3|108210.3|108258.7|108208.7|2
1739431760000|2025-02-13 07:29:20|108260.3|108210.3|108262.3|108212.3|108269.8|108219.8|108260.3|108210.3|19
1739431770000|2025-02-13 07:29:30|108263|108213|108263.3|108213.3|108263.3|108213.3|108260.8|108210.8|13
1739431780000|2025-02-13 07:29:40|108262.5|108212.5|108263.6|108213.6|108265.3|108215.3|108260.1|108210.1|22
1739431790000|2025-02-13 07:29:50|108265.5|108215.5|108260.1|108210.1|108266.7|108216.7|108258.8|108208.8|28
1739431800000|2025-02-13 07:30:00|108262.8|108212.8|108249.8|108199.8|108262.8|108212.8|108234.9|108184.9|38
1739431810000|2025-02-13 07:30:10|108251.3|108201.3|108251.3|108201.3|108264.9|108214.9|108250.5|108200.5|27
1739431820000|2025-02-13 07:30:20|108256.7|108206.7|108247.2|108197.2|108256.7|108206.7|108247.2|108197.2|8
1739431830000|2025-02-13 07:30:30|108247.6|108197.6|108244.7|108194.7|108247.6|108197.6|108237.6|108187.6|9
1739431840000|2025-02-13 07:30:40|108243.1|108193.1|108238.1|108188.1|108243.1|108193.1|108238.1|108188.1|4
1739431850000|2025-02-13 07:30:50|108239.6|108189.6|108240.3|108190.3|108240.4|108190.4|108234.1|108184.1|15
1739431860000|2025-02-13 07:31:00|108242.3|108192.3|108240.7|108190.7|108243.1|108193.1|108240.7|108190.7|6
1739431870000|2025-02-13 07:31:10|108239.8|108189.8|108237.8|108187.8|108239.8|108189.8|108234.9|108184.9|6
1739431880000|2025-02-13 07:31:20|108238.6|108188.6|108240.2|108190.2|108241|108191|108238.6|108188.6|4
1739431890000|2025-02-13 07:31:30|108241.7|108191.7|108244.2|108194.2|108244.2|108194.2|108241.7|108191.7|2
1739431900000|2025-02-13 07:31:40|108242.5|108192.5|108238.6|108188.6|108242.5|108192.5|108237.5|108187.5|17
1739431910000|2025-02-13 07:31:50|108240.3|108190.3|108239.1|108189.1|108241.1|108191.1|108239.1|108189.1|4
1739431920000|2025-02-13 07:32:00|108239.9|108189.9|108244.2|108194.2|108244.2|108194.2|108237.4|108187.4|9
1739431930000|2025-02-13 07:32:10|108245.8|108195.8|108250.1|108200.1|108251.7|108201.7|108245|108195|8
1739431940000|2025-02-13 07:32:20|108251.7|108201.7|108250.1|108200.1|108251.7|108201.7|108250.1|108200.1|2
1739431950000|2025-02-13 07:32:30|108249.3|108199.3|108246.4|108196.4|108249.3|108199.3|108246.4|108196.4|3
1739431960000|2025-02-13 07:32:40|108248|108198|108245.3|108195.3|108248|108198|108245.3|108195.3|2
1739431970000|2025-02-13 07:32:50|108246.2|108196.2|108248.3|108198.3|108248.3|108198.3|108246.2|108196.2|6
1739431980000|2025-02-13 07:33:00|108247.5|108197.5|108258.6|108208.6|108262.3|108212.3|108247.5|108197.5|18
1739431990000|2025-02-13 07:33:10|108257.8|108207.8|108244.8|108194.8|108260.5|108210.5|108244.8|108194.8|16
1739432000000|2025-02-13 07:33:20|108244|108194|108245.8|108195.8|108249.6|108199.6|108244|108194|8
1739432010000|2025-02-13 07:33:30|108246.7|108196.7|108244.7|108194.7|108246.7|108196.7|108238.8|108188.8|13
1739432020000|2025-02-13 07:33:40|108246.4|108196.4|108238.4|108188.4|108246.9|108196.9|108237.3|108187.3|19
1739432030000|2025-02-13 07:33:50|108236.1|108186.1|108222.3|108197.3|108236.1|108203.5|108218.2|108186.1|21
1739432040000|2025-02-13 07:34:00|108223.8|108198.8|108224.5|108174.5|108233.1|108203.8|108218.1|108174.5|27
1739432050000|2025-02-13 07:34:10|108223|108173|108231.4|108181.4|108231.4|108181.4|108223|108173|11
1739432060000|2025-02-13 07:34:20|108232.2|108182.2|108240.8|108190.8|108243.1|108193.1|108232.2|108182.2|14
1739432070000|2025-02-13 07:34:30|108239.4|108189.4|108241|108191|108241|108191|108239.4|108189.4|4
1739432080000|2025-02-13 07:34:40|108242.7|108192.7|108235.5|108185.5|108242.7|108192.7|108234.7|108184.7|11
1739432090000|2025-02-13 07:34:50|108234.7|108184.7|108234.7|108184.7|108235.5|108185.5|108228.8|108178.8|8
1739432100000|2025-02-13 07:35:00|108236.5|108186.5|108238.9|108188.9|108238.9|108188.9|108234.7|108184.7|11
1739432110000|2025-02-13 07:35:10|108237.8|108187.8|108226.7|108176.7|108237.8|108187.8|108226.7|108176.7|7
1739432120000|2025-02-13 07:35:20|108228.1|108178.1|108226.7|108176.7|108228.1|108178.1|108226.4|108176.4|4
1739432130000|2025-02-13 07:35:30|108227.2|108177.2|108221.9|108171.9|108227.2|108177.2|108218.1|108168.1|11
1739432140000|2025-02-13 07:35:40|108220.3|108170.3|108227.1|108177.1|108227.1|108177.1|108220.3|108170.3|8
1739432150000|2025-02-13 07:35:50|108222.3|108172.3|108222.3|108172.3|108222.3|108172.3|108220.7|108170.7|3
1739432160000|2025-02-13 07:36:00|108224.1|108174.1|108227|108177|108228.5|108178.5|108224.1|108174.1|8
1739432170000|2025-02-13 07:36:10|108226.5|108176.5|108228.1|108178.1|108230.7|108180.7|108226.5|108176.5|4
1739432180000|2025-02-13 07:36:20|108229|108179|108229|108179|108229|108179|108229|108179|1
1739432190000|2025-02-13 07:36:30|108230.8|108180.8|108222.9|108172.9|108230.8|108180.8|108221.2|108171.2|5
1739432200000|2025-02-13 07:36:40|108221.8|108171.8|108194.4|108169.4|108221.8|108178.6|108193.4|108165.6|15
1739432210000|2025-02-13 07:36:50|108193.3|108168.3|108194|108169|108194|108169|108193.3|108168.3|2
1739432220000|2025-02-13 07:37:00|108192.4|108167.4|108194.2|108169.2|108194.2|108169.2|108190.7|108165.7|5
1739432230000|2025-02-13 07:37:10|108195.2|108170.2|108201.2|108176.2|108201.2|108176.2|108195.2|108170.2|11
1739432240000|2025-02-13 07:37:20|108200.4|108175.4|108200.2|108175.2|108201.2|108176.2|108200.2|108175.2|5
1739432250000|2025-02-13 07:37:30|108199.2|108174.2|108200.4|108175.4|108200.4|108175.4|108199.2|108174.2|5
1739432260000|2025-02-13 07:37:40|108201.6|108176.6|108200.6|108175.6|108201.6|108176.6|108199.8|108174.8|6
1739432270000|2025-02-13 07:37:50|108199.8|108174.8|108208.3|108158.3|108213.2|108182.6|108199.8|108156.3|21
1739432280000|2025-02-13 07:38:00|108201.4|108151.4|108203.9|108153.9|108203.9|108153.9|108201.4|108151.4|2
1739432290000|2025-02-13 07:38:10|108203.6|108153.6|108203.9|108153.9|108205.3|108155.3|108203.6|108153.6|4
1739432300000|2025-02-13 07:38:20|108203.6|108153.6|108196.5|108146.5|108203.6|108153.6|108196.5|108146.5|6
1739432310000|2025-02-13 07:38:30|108199.5|108149.5|108201.9|108151.9|108204.4|108154.4|108199.5|108149.5|5
1739432320000|2025-02-13 07:38:40|108204.4|108154.4|108199.7|108149.7|108204.4|108154.4|108198.5|108148.5|9
1739432330000|2025-02-13 07:38:50|108201|108151|108198.3|108148.3|108203.6|108153.6|108198.3|108148.3|9
1739432340000|2025-02-13 07:39:00|108199.6|108149.6|108203|108153|108203|108153|108199.6|108149.6|6
1739432350000|2025-02-13 07:39:10|108201.8|108151.8|108201.8|108151.8|108203|108153|108201.8|108151.8|3
1739432360000|2025-02-13 07:39:20|108200|108150|108198.8|108148.8|108200|108150|108197.5|108147.5|9
1739432370000|2025-02-13 07:39:30|108197.5|108147.5|108197.5|108147.5|108198.8|108148.8|108197.5|108147.5|5
1739432380000|2025-02-13 07:39:40|108196.3|108146.3|108206.5|108156.5|108207.8|108157.8|108196.3|108146.3|13
1739432390000|2025-02-13 07:39:50|108207.8|108157.8|108203.4|108153.4|108207.8|108157.8|108199.7|108149.7|12
1739432400000|2025-02-13 07:40:00|108205.9|108155.9|108215|108165|108215|108165|108204.7|108154.7|17
1739432410000|2025-02-13 07:40:10|108213.7|108163.7|108214.6|108164.6|108222.9|108172.9|108212.2|108162.2|13
1739432420000|2025-02-13 07:40:20|108213.3|108163.3|108214.4|108164.4|108214.4|108164.4|108210|108160|10
1739432430000|2025-02-13 07:40:30|108213.2|108163.2|108209.6|108159.6|108217.6|108167.6|108207.1|108157.1|17
1739432440000|2025-02-13 07:40:40|108212.3|108162.3|108235.4|108185.4|108235.4|108185.4|108212.3|108162.3|17
1739432450000|2025-02-13 07:40:50|108234.5|108184.5|108227.6|108177.6|108235.4|108185.4|108226.8|108176.8|10
1739432460000|2025-02-13 07:41:00|108226.8|108176.8|108226.9|108176.9|108226.9|108176.9|108223.6|108173.6|8
1739432470000|2025-02-13 07:41:10|108226.8|108176.8|108226.8|108176.8|108226.8|108176.8|108224.4|108174.4|3
1739432480000|2025-02-13 07:41:20|108228.8|108178.8|108248.1|108198.1|108248.1|108198.1|108228.8|108178.8|7
1739432490000|2025-02-13 07:41:30|108249|108199|108243.9|108193.9|108252.8|108202.8|108237.8|108187.8|18
1739432500000|2025-02-13 07:41:40|108244.7|108194.7|108247.1|108197.1|108247.8|108197.8|108239.4|108189.4|19
1739432510000|2025-02-13 07:41:50|108244.1|108194.1|108247.6|108197.6|108248.9|108198.9|108244.1|108194.1|6
1739432520000|2025-02-13 07:42:00|108249.3|108199.3|108249.3|108199.3|108255.1|108205.1|108249.3|108199.3|8
1739432530000|2025-02-13 07:42:10|108250.5|108200.5|108259.6|108209.6|108261.1|108211.1|108250.5|108200.5|11
1739432540000|2025-02-13 07:42:20|108257.7|108207.7|108251|108201|108257.7|108207.7|108251|108201|11
1739432550000|2025-02-13 07:42:30|108251.3|108201.3|108251|108201|108252.3|108202.3|108249.8|108199.8|8
1739432560000|2025-02-13 07:42:40|108250.1|108200.1|108256.8|108206.8|108258.5|108208.5|108248.2|108198.2|10
1739432570000|2025-02-13 07:42:50|108254.5|108204.5|108252.6|108202.6|108256.8|108206.8|108252.6|108202.6|4
1739432580000|2025-02-13 07:43:00|108254.2|108204.2|108248.3|108198.3|108254.2|108204.2|108248.3|108198.3|5
1739432590000|2025-02-13 07:43:10|108250.2|108200.2|108252.7|108202.7|108252.7|108202.7|108250.2|108200.2|2
1739432600000|2025-02-13 07:43:20|108250.1|108200.1|108248.4|108198.4|108251|108201|108248.4|108198.4|6
1739432610000|2025-02-13 07:43:30|108250.3|108200.3|108248.7|108198.7|108250.3|108200.3|108247.5|108197.5|7
1739432620000|2025-02-13 07:43:40|108254.2|108204.2|108260.7|108210.7|108270.9|108220.9|108254.2|108204.2|23
1739432630000|2025-02-13 07:43:50|108261.9|108211.9|108253.4|108203.4|108263.1|108213.1|108250.2|108200.2|22
1739432640000|2025-02-13 07:44:00|108250.9|108200.9|108263.9|108213.9|108263.9|108213.9|108250.1|108200.1|9
1739432650000|2025-02-13 07:44:10|108266.3|108216.3|108268.8|108218.8|108272.2|108222.2|108262.9|108212.9|15
1739432660000|2025-02-13 07:44:20|108266.4|108216.4|108265|108215|108266.4|108216.4|108257.3|108207.3|12
1739432670000|2025-02-13 07:44:30|108263.4|108213.4|108265|108215|108265|108215|108262.5|108212.5|4
1739432680000|2025-02-13 07:44:40|108263.4|108213.4|108265.6|108215.6|108270.1|108220.1|108263.4|108213.4|11
1739432690000|2025-02-13 07:44:50|108266.5|108216.5|108263.3|108213.3|108266.5|108216.5|108263.3|108213.3|5
1739432700000|2025-02-13 07:45:00|108258.3|108208.3|108261.5|108211.5|108261.5|108211.5|108254.7|108204.7|12
1739432710000|2025-02-13 07:45:10|108262.4|108212.4|108269.9|108219.9|108270.8|108220.8|108262.4|108212.4|10
1739432720000|2025-02-13 07:45:20|108268.5|108218.5|108261.8|108211.8|108269.2|108227.6|108252.6|108207.8|16
1739432730000|2025-02-13 07:45:30|108263.4|108213.4|108258.6|108208.6|108263.4|108213.4|108252.6|108202.6|13
1739432740000|2025-02-13 07:45:40|108260.1|108210.1|108261.3|108211.3|108262.7|108212.7|108260.1|108210.1|6
1739432750000|2025-02-13 07:45:50|108260.4|108210.4|108259.5|108209.5|108261.3|108211.3|108254.3|108204.3|12
1739432760000|2025-02-13 07:46:00|108260.8|108210.8|108280.4|108230.4|108280.4|108230.4|108260.8|108210.8|11
1739432770000|2025-02-13 07:46:10|108281.4|108231.4|108282.4|108232.4|108282.4|108232.4|108277.6|108227.6|7
1739432780000|2025-02-13 07:46:20|108289.8|108239.8|108292.3|108242.3|108292.3|108242.3|108288.2|108238.2|10
1739432790000|2025-02-13 07:46:30|108293.1|108243.1|108283.7|108258.7|108295.4|108258.7|108281.8|108243.1|8
1739432800000|2025-02-13 07:46:40|108282.9|108257.9|108282.9|108257.9|108286.7|108261.7|108281.8|108256.8|15
1739432810000|2025-02-13 07:46:50|108282|108257|108269.9|108244.9|108282|108257|108268.3|108243.3|21
1739432820000|2025-02-13 07:47:00|108269.1|108244.1|108264.3|108239.3|108269.9|108244.9|108261.8|108236.8|19
1739432830000|2025-02-13 07:47:10|108265.2|108240.2|108268.2|108243.2|108272.2|108247.2|108265.2|108240.2|12
1739432840000|2025-02-13 07:47:20|108269|108244|108268.9|108243.9|108272.1|108247.1|108264.4|108239.4|12
1739432850000|2025-02-13 07:47:30|108268.1|108243.1|108269.8|108244.8|108269.8|108244.8|108268.1|108243.1|5
1739432860000|2025-02-13 07:47:40|108270.9|108245.9|108270.8|108245.8|108271.8|108246.8|108270.8|108245.8|5
1739432870000|2025-02-13 07:47:50|108269.3|108244.3|108271.3|108246.3|108271.3|108246.3|108267.8|108242.8|6
1739432880000|2025-02-13 07:48:00|108272.5|108247.5|108281.6|108231.6|108284.6|108251.9|108269.5|108231.6|10
1739432890000|2025-02-13 07:48:10|108282.9|108232.9|108286.2|108236.2|108286.2|108236.2|108282.9|108232.9|3
1739432900000|2025-02-13 07:48:20|108287.5|108237.5|108286.2|108236.2|108287.5|108237.5|108286.2|108236.2|2
1739432910000|2025-02-13 07:48:30|108289.1|108239.1|108294.5|108244.5|108294.5|108244.5|108286.2|108236.2|17
1739432920000|2025-02-13 07:48:40|108295.7|108245.7|108291.2|108241.2|108298.3|108248.3|108289.8|108239.8|10
1739432930000|2025-02-13 07:48:50|108293.2|108243.2|108294.4|108244.4|108294.4|108244.4|108289.9|108239.9|6
1739432940000|2025-02-13 07:49:00|108292.1|108242.1|108279.7|108229.7|108294.4|108244.4|108279.7|108229.7|13
1739432950000|2025-02-13 07:49:10|108281.3|108231.3|108281.5|108231.5|108281.5|108231.5|108279.7|108229.7|5
1739432960000|2025-02-13 07:49:20|108282.7|108232.7|108284|108234|108284|108234|108281.5|108231.5|4
1739432970000|2025-02-13 07:49:30|108286.3|108236.3|108291.1|108241.1|108291.1|108241.1|108285.1|108235.1|7
1739432980000|2025-02-13 07:49:40|108293.1|108243.1|108294.4|108244.4|108295.7|108245.7|108293.1|108243.1|6
1739432990000|2025-02-13 07:49:50|108295.7|108245.7|108299.9|108249.9|108301.5|108251.5|108295.7|108245.7|6
1739433000000|2025-02-13 07:50:00|108302|108252|108320.8|108270.8|108324.5|108274.5|108302|108252|13
1739433010000|2025-02-13 07:50:10|108322|108272|108317.3|108267.3|108322|108272|108314.8|108264.8|18
1739433020000|2025-02-13 07:50:20|108319.8|108269.8|108326.6|108276.6|108328.6|108278.6|108319.8|108269.8|8
1739433030000|2025-02-13 07:50:30|108329.9|108279.9|108342.2|108292.2|108344.7|108294.7|108329.9|108279.9|11
1739433040000|2025-02-13 07:50:40|108337.5|108287.5|108346.6|108296.6|108348.9|108298.9|108334.3|108284.3|21
1739433050000|2025-02-13 07:50:50|108346.8|108296.8|108346.6|108296.6|108348.2|108298.2|108346.6|108296.6|6
1739433060000|2025-02-13 07:51:00|108338.5|108288.5|108327.3|108277.3|108338.5|108288.5|108322.4|108272.4|19
1739433070000|2025-02-13 07:51:10|108326.5|108276.5|108321.1|108271.1|108327.3|108277.3|108312.4|108262.4|26
1739433080000|2025-02-13 07:51:20|108322.9|108272.9|108330.4|108280.4|108330.4|108280.4|108322.9|108272.9|12
1739433090000|2025-02-13 07:51:30|108329.6|108279.6|108340.4|108290.4|108342|108292|108329.6|108279.6|15
1739433100000|2025-02-13 07:51:40|108342.1|108292.1|108356.3|108306.3|108358|108308|108342.1|108292.1|18
1739433110000|2025-02-13 07:51:50|108352.5|108302.5|108360.1|108310.1|108363.5|108313.5|108352.5|108302.5|22
1739433120000|2025-02-13 07:52:00|108358.5|108308.5|108361.2|108311.2|108361.5|108311.5|108352|108302|20
1739433130000|2025-02-13 07:52:10|108359.6|108309.6|108361.8|108311.8|108361.8|108311.8|108345.5|108295.5|23
1739433140000|2025-02-13 07:52:20|108360.2|108310.2|108357.6|108307.6|108363.1|108313.1|108347.6|108297.6|12
1739433150000|2025-02-13 07:52:30|108359.3|108309.3|108360.9|108310.9|108368.9|108318.9|108355.2|108305.2|17
1739433160000|2025-02-13 07:52:40|108360|108310|108352.7|108302.7|108360|108310|108352.7|108302.7|15
1739433170000|2025-02-13 07:52:50|108354.4|108304.4|108350.6|108300.6|108354.4|108304.4|108349.8|108299.8|9
1739433180000|2025-02-13 07:53:00|108351.8|108301.8|108347.9|108297.9|108356.3|108306.3|108342.8|108292.8|19
1739433190000|2025-02-13 07:53:10|108347.1|108297.1|108352.7|108302.7|108352.7|108302.7|108346.2|108296.2|8
1739433200000|2025-02-13 07:53:20|108351.9|108301.9|108348.2|108298.2|108351.9|108301.9|108343|108293|17
1739433210000|2025-02-13 07:53:30|108347.4|108297.4|108336.2|108286.2|108347.4|108297.4|108333.9|108283.9|20
1739433220000|2025-02-13 07:53:40|108337|108287|108341.3|108291.3|108341.3|108291.3|108333.5|108283.5|9
1739433230000|2025-02-13 07:53:50|108343.1|108293.1|108347.6|108297.6|108347.6|108297.6|108337.2|108287.2|22
1739433240000|2025-02-13 07:54:00|108343.9|108293.9|108349.8|108299.8|108352.6|108302.6|108343.9|108293.9|19
1739433250000|2025-02-13 07:54:10|108349.2|108299.2|108353.8|108303.8|108356.4|108306.4|108349.2|108299.2|15
1739433260000|2025-02-13 07:54:20|108352.5|108302.5|108353.5|108303.5|108356.7|108306.7|108348.5|108298.5|18
1739433270000|2025-02-13 07:54:30|108352.7|108302.7|108347.7|108297.7|108354.4|108304.4|108345.5|108295.5|27
1739433280000|2025-02-13 07:54:40|108345.9|108295.9|108339|108289|108345.9|108295.9|108338.7|108288.7|10
1739433290000|2025-02-13 07:54:50|108340.3|108290.3|108341.9|108291.9|108347.5|108297.5|108336|108286|20
1739433300000|2025-02-13 07:55:00|108340.9|108290.9|108342.3|108292.3|108343.4|108293.4|108339.1|108289.1|9
1739433310000|2025-02-13 07:55:10|108340.6|108290.6|108358.6|108308.6|108360.3|108310.3|108337.7|108287.7|31
1739433320000|2025-02-13 07:55:20|108360.8|108310.8|108359.7|108309.7|108366.4|108316.4|108359.7|108309.7|15
1739433330000|2025-02-13 07:55:30|108356.9|108306.9|108342|108292|108356.9|108306.9|108335.9|108285.9|24
1739433340000|2025-02-13 07:55:40|108341.7|108291.7|108349.7|108299.7|108353.8|108303.8|108341.7|108291.7|23
1739433350000|2025-02-13 07:55:50|108350.4|108300.4|108353.7|108303.7|108355.5|108305.5|108347.9|108297.9|11
1739433360000|2025-02-13 07:56:00|108353.4|108303.4|108350.4|108300.4|108367.6|108328.8|108350.4|108300.4|35
1739433370000|2025-02-13 07:56:10|108352.2|108302.2|108345.5|108295.5|108352.2|108302.2|108345.5|108295.5|19
1739433380000|2025-02-13 07:56:20|108346.4|108296.4|108329.5|108304.5|108349.9|108307.5|108328.2|108295.5|28
1739433390000|2025-02-13 07:56:30|108328.2|108303.2|108342.8|108317.8|108342.8|108317.8|108325.7|108300.7|13
1739433400000|2025-02-13 07:56:40|108344|108319|108368.8|108318.8|108374.4|108324.4|108342.8|108313.4|21
1739433410000|2025-02-13 07:56:50|108370|108320|108374.5|108324.5|108374.5|108324.5|108368.8|108318.8|16
1739433420000|2025-02-13 07:57:00|108372.6|108322.6|108392.8|108342.8|108393.7|108343.7|108368.3|108318.3|31
1739433430000|2025-02-13 07:57:10|108393.7|108343.7|108386|108336|108394.9|108344.9|108386|108336|15
1739433440000|2025-02-13 07:57:20|108383.9|108333.9|108380.6|108330.6|108386|108336|108371.3|108321.3|27
1739433450000|2025-02-13 07:57:30|108378.9|108328.9|108385.5|108335.5|108385.5|108335.5|108372.3|108322.3|23
1739433460000|2025-02-13 07:57:40|108383.5|108333.5|108390.8|108340.8|108394.3|108344.3|108379.6|108329.6|30
1739433470000|2025-02-13 07:57:50|108389.6|108339.6|108390.9|108340.9|108394.2|108361.3|108379.5|108339.6|18
1739433480000|2025-02-13 07:58:00|108390|108340|108386.1|108336.1|108390|108340|108384.1|108334.1|15
1739433490000|2025-02-13 07:58:10|108384.9|108334.9|108384.5|108334.5|108394.8|108344.8|108383.2|108333.2|28
1739433500000|2025-02-13 07:58:20|108385.8|108335.8|108387.8|108337.8|108392.9|108356.6|108374.9|108335.2|18
1739433510000|2025-02-13 07:58:30|108389.3|108339.3|108375.9|108325.9|108391.4|108341.4|108375.1|108325.1|24
1739433520000|2025-02-13 07:58:40|108380.5|108330.5|108369.3|108319.3|108380.5|108330.5|108366.9|108316.9|22
1739433530000|2025-02-13 07:58:50|108368.1|108318.1|108368|108318|108371.8|108321.8|108363.9|108313.9|17
1739433540000|2025-02-13 07:59:00|108370.7|108320.7|108362|108312|108373.2|108323.2|108358.5|108308.5|26
1739433550000|2025-02-13 07:59:10|108367.3|108317.3|108359.6|108309.6|108367.3|108319.6|108344.6|108307.9|13
1739433560000|2025-02-13 07:59:20|108361.3|108311.3|108359.4|108309.4|108363|108313|108350.8|108300.8|13
1739433570000|2025-02-13 07:59:30|108361.3|108311.3|108364.1|108314.1|108366.7|108316.7|108359.7|108309.7|25
1739433580000|2025-02-13 07:59:40|108362.2|108312.2|108362.1|108312.1|108362.2|108329.7|108349.7|108302.1|25
1739433590000|2025-02-13 07:59:50|108360.4|108310.4|108350.6|108300.6|108360.4|108310.4|108345.7|108295.7|40
1739433600000|2025-02-13 08:00:00|108350.9|108300.9|108361.7|108311.7|108361.7|108321.5|108342.1|108293.4|51
1739433610000|2025-02-13 08:00:10|108361.5|108311.5|108367.8|108317.8|108367.8|108317.8|108356.3|108306.3|45
1739433620000|2025-02-13 08:00:20|108369.8|108319.8|108357.7|108307.7|108369.8|108333.5|108341.8|108307.7|26
1739433630000|2025-02-13 08:00:30|108356.4|108306.4|108354.5|108304.5|108358.1|108308.1|108350.2|108300.2|19
1739433640000|2025-02-13 08:00:40|108353.4|108303.4|108354.8|108329.8|108367.2|108329.8|108353.4|108303.4|31
1739433650000|2025-02-13 08:00:50|108365.9|108315.9|108353.8|108328.8|108370.2|108332.8|108351|108314.8|43
1739433660000|2025-02-13 08:01:00|108352.5|108327.5|108350.2|108325.2|108366.3|108332.6|108350|108312.7|16
1739433670000|2025-02-13 08:01:10|108347.5|108322.5|108346.6|108321.6|108348.2|108323.2|108341.9|108316.9|39
1739433680000|2025-02-13 08:01:20|108347.8|108322.8|108353.2|108328.2|108360.6|108328.2|108341.6|108310.6|30
1739433690000|2025-02-13 08:01:30|108351.9|108326.9|108353.1|108328.1|108353.1|108328.1|108350.9|108325.9|8
1739433700000|2025-02-13 08:01:40|108354.2|108329.2|108354.6|108329.6|108366.3|108334.3|108353.1|108316.3|30
1739433710000|2025-02-13 08:01:50|108353.5|108328.5|108354.7|108329.7|108361|108336|108352.2|108327.2|56
1739433720000|2025-02-13 08:02:00|108352.2|108327.2|108376.8|108351.8|108378.4|108353.4|108352.2|108327.2|42
1739433730000|2025-02-13 08:02:10|108375.7|108350.7|108380.7|108355.7|108390.1|108365.1|108375.7|108350.7|25
1739433740000|2025-02-13 08:02:20|108379.2|108354.2|108373.8|108348.8|108379.2|108354.2|108372.8|108347.8|20
1739433750000|2025-02-13 08:02:30|108374.8|108349.8|108362.4|108337.4|108380.4|108355.4|108362.4|108337.4|21
1739433760000|2025-02-13 08:02:40|108361.5|108336.5|108375.3|108325.3|108375.3|108336.5|108357.4|108311|15
1739433770000|2025-02-13 08:02:50|108376.2|108326.2|108373.8|108323.8|108377|108327|108373.8|108323.8|8
1739433780000|2025-02-13 08:03:00|108372.9|108322.9|108370.5|108320.5|108373.8|108323.8|108369.6|108319.6|5
1739433790000|2025-02-13 08:03:10|108371.3|108321.3|108373.2|108323.2|108375.8|108325.8|108371.3|108321.3|15
1739433800000|2025-02-13 08:03:20|108370.1|108320.1|108369.3|108319.3|108373|108323|108369.3|108319.3|15
1739433810000|2025-02-13 08:03:30|108368.2|108318.2|108379.6|108329.6|108381.6|108331.6|108368.2|108318.2|17
1739433820000|2025-02-13 08:03:40|108378.8|108328.8|108388.5|108338.5|108389.4|108339.4|108375.9|108325.9|17
1739433830000|2025-02-13 08:03:50|108387.7|108337.7|108396.2|108346.2|108399.5|108349.5|108387.7|108337.7|14
1739433840000|2025-02-13 08:04:00|108395|108345|108391|108341|108399|108349|108388.8|108338.8|21
1739433850000|2025-02-13 08:04:10|108391.9|108341.9|108396.2|108346.2|108396.2|108346.2|108391.9|108341.9|20
1739433860000|2025-02-13 08:04:20|108395.3|108345.3|108394.7|108344.7|108396.2|108346.2|108393.8|108343.8|5
1739433870000|2025-02-13 08:04:30|108393|108343|108386.1|108336.1|108393.8|108343.8|108384.1|108334.1|13
1739433880000|2025-02-13 08:04:40|108386.9|108336.9|108389|108339|108393.4|108343.4|108386.9|108336.9|21
1739433890000|2025-02-13 08:04:50|108385.3|108335.3|108394.1|108344.1|108394.1|108344.1|108385.3|108335.3|8
1739433900000|2025-02-13 08:05:00|108395.1|108345.1|108392|108342|108401.6|108351.6|108387.1|108337.1|22
1739433910000|2025-02-13 08:05:10|108393.3|108343.3|108412.8|108362.8|108412.8|108362.8|108393.3|108343.3|25
1739433920000|2025-02-13 08:05:20|108413.9|108363.9|108409|108359|108422|108372|108409|108359|21
1739433930000|2025-02-13 08:05:30|108408|108358|108403|108353|108408.5|108358.5|108402.7|108352.7|22
1739433940000|2025-02-13 08:05:40|108402.2|108352.2|108381.5|108356.5|108404.6|108356.5|108381.3|108347.3|34
1739433950000|2025-02-13 08:05:50|108382.3|108357.3|108383|108358|108390.4|108365.4|108381.5|108356.5|11
1739433960000|2025-02-13 08:06:00|108384.8|108359.8|108388.2|108363.2|108388.6|108363.6|108381.3|108356.3|20
1739433970000|2025-02-13 08:06:10|108389.8|108364.8|108392.8|108367.8|108392.8|108367.8|108387.1|108362.1|14
1739433980000|2025-02-13 08:06:20|108393.8|108368.8|108402.6|108377.6|108402.6|108377.6|108393.7|108368.7|19
1739433990000|2025-02-13 08:06:30|108401.6|108376.6|108407.2|108382.2|108408.2|108383.2|108400.8|108375.8|16
1739434000000|2025-02-13 08:06:40|108406.4|108381.4|108406.3|108381.3|108416.3|108391.3|108406.3|108381.3|16
1739434010000|2025-02-13 08:06:50|108407.2|108382.2|108404.4|108379.4|108409.6|108384.6|108403.6|108378.6|13
1739434020000|2025-02-13 08:07:00|108403.6|108378.6|108416.6|108391.6|108416.6|108391.6|108403.6|108378.6|11
1739434030000|2025-02-13 08:07:10|108415.6|108390.6|108412.8|108387.8|108417.7|108392.7|108412.8|108387.8|13
1739434040000|2025-02-13 08:07:20|108413.1|108388.1|108421.6|108396.6|108425.1|108400.1|108413.1|108388.1|9
1739434050000|2025-02-13 08:07:30|108420.8|108395.8|108426.1|108401.1|108448.5|108404|108420.6|108395.6|15
1739434060000|2025-02-13 08:07:40|108427.1|108402.1|108419.7|108394.7|108431|108406|108418.6|108393.6|13
1739434070000|2025-02-13 08:07:50|108420.8|108395.8|108422.8|108397.8|108424.1|108399.1|108414.2|108389.2|17
1739434080000|2025-02-13 08:08:00|108423.8|108398.8|108417.5|108392.5|108424.6|108399.6|108409.6|108384.6|24
1739434090000|2025-02-13 08:08:10|108416.5|108391.5|108417.5|108392.5|108419.2|108394.2|108412.9|108387.9|26
1739434100000|2025-02-13 08:08:20|108418.3|108393.3|108436|108411|108436|108411|108418.3|108393.3|16
1739434110000|2025-02-13 08:08:30|108436.9|108411.9|108436|108411|108436.9|108411.9|108435|108410|8
1739434120000|2025-02-13 08:08:40|108434.9|108409.9|108442.8|108417.8|108442.8|108417.8|108433.8|108408.8|11
1739434130000|2025-02-13 08:08:50|108441.9|108416.9|108441.3|108416.3|108443|108418|108435.3|108410.3|19
1739434140000|2025-02-13 08:09:00|108442.2|108417.2|108445|108420|108448.8|108423.8|108442.2|108417.2|25
1739434150000|2025-02-13 08:09:10|108444|108419|108447.6|108422.6|108448.1|108423.1|108437.6|108412.6|34
1739434160000|2025-02-13 08:09:20|108446.4|108421.4|108444.3|108419.3|108447.1|108422.1|108442.5|108417.5|14
1739434170000|2025-02-13 08:09:30|108444.2|108419.2|108450.6|108425.6|108451.4|108426.4|108441.5|108416.5|31
1739434180000|2025-02-13 08:09:40|108449.5|108424.5|108462.5|108437.5|108464.3|108439.3|108445|108420|17
1739434190000|2025-02-13 08:09:50|108461.4|108436.4|108447|108422|108461.4|108436.4|108447|108422|18
1739434200000|2025-02-13 08:10:00|108447.9|108422.9|108472.7|108447.7|108473.7|108448.7|108447.1|108422.1|23
1739434210000|2025-02-13 08:10:10|108473.9|108448.9|108467.9|108442.9|108474.8|108449.8|108465.9|108440.9|19
1739434220000|2025-02-13 08:10:20|108469|108444|108465.7|108440.7|108471.4|108446.4|108461.9|108436.9|28
1739434230000|2025-02-13 08:10:30|108466.7|108441.7|108470.3|108445.3|108470.3|108445.3|108457.7|108432.7|22
1739434240000|2025-02-13 08:10:40|108471.1|108446.1|108468.9|108443.9|108474.6|108449.6|108466.6|108441.6|18
1739434250000|2025-02-13 08:10:50|108469.8|108444.8|108469|108444|108476.6|108451.6|108467.1|108442.1|27
1739434260000|2025-02-13 08:11:00|108467.4|108442.4|108467.9|108442.9|108469|108444|108467.2|108442.2|7
1739434270000|2025-02-13 08:11:10|108468.9|108443.9|108469.3|108444.3|108469.3|108444.3|108467|108442|8
1739434280000|2025-02-13 08:11:20|108467.6|108442.6|108470.1|108445.1|108470.2|108445.2|108467.3|108442.3|7
1739434290000|2025-02-13 08:11:30|108471.1|108446.1|108471.1|108446.1|108471.1|108446.1|108471.1|108446.1|1
1739434300000|2025-02-13 08:11:40|108472.2|108447.2|108485.7|108460.7|108490.4|108465.4|108472.2|108447.2|21
1739434310000|2025-02-13 08:11:50|108486.8|108461.8|108487.1|108462.1|108496.2|108471.2|108486.3|108461.3|14
1739434320000|2025-02-13 08:12:00|108486|108461|108478.9|108453.9|108487.8|108462.8|108477.3|108452.3|25
1739434330000|2025-02-13 08:12:10|108477.9|108452.9|108471.4|108446.4|108477.9|108452.9|108465|108440|21
1739434340000|2025-02-13 08:12:20|108470.6|108445.6|108472.6|108447.6|108480|108455|108470.6|108445.6|22
1739434350000|2025-02-13 08:12:30|108473.7|108448.7|108464.4|108439.4|108474.7|108449.7|108459.7|108434.7|13
1739434360000|2025-02-13 08:12:40|108462.7|108437.7|108446|108421|108464.5|108439.5|108446|108421|33
1739434370000|2025-02-13 08:12:50|108447.7|108422.7|108447.2|108422.2|108455.3|108430.3|108446.1|108421.1|20
1739434380000|2025-02-13 08:13:00|108446.3|108421.3|108426.5|108401.5|108452.4|108427.4|108426.5|108401.5|31
1739434390000|2025-02-13 08:13:10|108429|108404|108452.9|108402.9|108457.9|108423.2|108427.3|108396.6|26
1739434400000|2025-02-13 08:13:20|108454.1|108404.1|108448|108398|108454.1|108418.9|108436.3|108398|12
1739434410000|2025-02-13 08:13:30|108449|108399|108444.1|108394.1|108450.1|108412.1|108437.1|108393.8|9
1739434420000|2025-02-13 08:13:40|108444.9|108394.9|108441.9|108391.9|108447.5|108397.5|108441.6|108391.6|18
1739434430000|2025-02-13 08:13:50|108440.9|108390.9|108442.8|108392.8|108443.9|108393.9|108435.1|108385.1|23
1739434440000|2025-02-13 08:14:00|108443.8|108393.8|108445.1|108395.1|108446|108396|108441|108391|23
1739434450000|2025-02-13 08:14:10|108446.1|108396.1|108448.7|108398.7|108452.6|108402.6|108443.9|108393.9|12
1739434460000|2025-02-13 08:14:20|108449.7|108399.7|108448.3|108398.3|108451.5|108401.5|108445.9|108395.9|11
1739434470000|2025-02-13 08:14:30|108449.1|108399.1|108442.5|108417.5|108455|108422.6|108442.5|108397.3|10
1739434480000|2025-02-13 08:14:40|108443.5|108418.5|108456|108406|108456|108418.5|108441.7|108406|4
1739434490000|2025-02-13 08:14:50|108444.4|108419.4|108455.8|108405.8|108461.9|108425|108444.4|108404.1|27
1739434500000|2025-02-13 08:15:00|108456.9|108406.9|108451.3|108426.3|108458.7|108428.2|108440.2|108405.9|20
1739434510000|2025-02-13 08:15:10|108450.3|108425.3|108441.9|108416.9|108451.2|108426.2|108440.6|108415.6|26
1739434520000|2025-02-13 08:15:20|108443.6|108418.6|108459|108434|108464.2|108439.2|108443.6|108418.6|25
1739434530000|2025-02-13 08:15:30|108459.8|108434.8|108456.1|108431.1|108460.8|108435.8|108450.3|108425.3|23
1739434540000|2025-02-13 08:15:40|108454.9|108429.9|108450.8|108425.8|108454.9|108429.9|108448.1|108423.1|17
1739434550000|2025-02-13 08:15:50|108449.1|108424.1|108460.2|108435.2|108461.5|108436.5|108447.3|108422.3|25
1739434560000|2025-02-13 08:16:00|108463.2|108438.2|108471.7|108446.7|108481.6|108456.6|108462.1|108437.1|21
1739434570000|2025-02-13 08:16:10|108470.7|108445.7|108482.1|108457.1|108482.1|108457.1|108466.7|108441.7|23
1739434580000|2025-02-13 08:16:20|108481.3|108456.3|108489.3|108464.3|108489.9|108464.9|108481.3|108456.3|29
1739434590000|2025-02-13 08:16:30|108488.1|108463.1|108487.6|108462.6|108490|108465|108486.2|108461.2|14
1739434600000|2025-02-13 08:16:40|108488.4|108463.4|108476.9|108451.9|108489.2|108464.2|108476.9|108451.9|16
1739434610000|2025-02-13 08:16:50|108476|108451|108462.1|108437.1|108483|108458|108460.6|108435.6|32
1739434620000|2025-02-13 08:17:00|108462.9|108437.9|108458.7|108433.7|108464.2|108439.2|108457.4|108432.4|18
1739434630000|2025-02-13 08:17:10|108457.5|108432.5|108456.6|108431.6|108457.5|108432.5|108453|108428|13
1739434640000|2025-02-13 08:17:20|108455.7|108430.7|108460.4|108435.4|108470.6|108445.6|108455.7|108430.7|27
1739434650000|2025-02-13 08:17:30|108461.3|108436.3|108465.4|108440.4|108465.4|108440.4|108460.2|108435.2|15
1739434660000|2025-02-13 08:17:40|108464.5|108439.5|108457.5|108432.5|108464.5|108439.5|108457.5|108432.5|9
1739434670000|2025-02-13 08:17:50|108458.3|108433.3|108449.8|108424.8|108460.2|108435.2|108447.3|108422.3|27
1739434680000|2025-02-13 08:18:00|108448.6|108423.6|108438.6|108413.6|108448.6|108423.6|108437.7|108412.7|13
1739434690000|2025-02-13 08:18:10|108439.5|108414.5|108451.7|108426.7|108451.7|108426.7|108438.6|108413.6|15
1739434700000|2025-02-13 08:18:20|108450.9|108425.9|108454.3|108429.3|108456.3|108431.3|108447.5|108422.5|27
1739434710000|2025-02-13 08:18:30|108454|108429|108451.6|108426.6|108462.3|108437.3|108451.6|108426.6|30
1739434720000|2025-02-13 08:18:40|108450.6|108425.6|108442.2|108417.2|108450.6|108425.6|108441.4|108416.4|12
1739434730000|2025-02-13 08:18:50|108441.1|108416.1|108434.9|108409.9|108442.1|108417.1|108434.9|108409.9|10
1739434740000|2025-02-13 08:19:00|108434|108409|108429.3|108404.3|108434.6|108409.6|108420.4|108395.4|28
1739434750000|2025-02-13 08:19:10|108430.7|108405.7|108427.7|108402.7|108432.3|108407.3|108421.6|108396.6|23
1739434760000|2025-02-13 08:19:20|108426.9|108401.9|108425.8|108400.8|108430|108405|108423.9|108398.9|16
1739434770000|2025-02-13 08:19:30|108424.8|108399.8|108420.8|108395.8|108424.8|108399.8|108419.8|108394.8|10
1739434780000|2025-02-13 08:19:40|108419.6|108394.6|108416.2|108391.2|108419.6|108394.6|108413.5|108388.5|13
1739434790000|2025-02-13 08:19:50|108417|108392|108417.3|108392.3|108420.8|108395.8|108417|108392|21
1739434800000|2025-02-13 08:20:00|108418.8|108393.8|108415.1|108390.1|108423|108398|108403.5|108378.5|22
1739434810000|2025-02-13 08:20:10|108416.1|108391.1|108420.5|108395.5|108423.4|108398.4|108416|108391|18
1739434820000|2025-02-13 08:20:20|108419.7|108394.7|108416.6|108391.6|108419.7|108394.7|108413.1|108388.1|12
1739434830000|2025-02-13 08:20:30|108415.8|108390.8|108427.1|108402.1|108427.1|108402.1|108412.9|108387.9|12
1739434840000|2025-02-13 08:20:40|108426.2|108401.2|108418.9|108393.9|108427.9|108402.9|108418.9|108393.9|16
1739434850000|2025-02-13 08:20:50|108417.9|108392.9|108418.5|108393.5|108419.3|108394.3|108415.1|108390.1|16
1739434860000|2025-02-13 08:21:00|108417.6|108392.6|108405|108380|108417.6|108392.6|108404.2|108379.2|21
1739434870000|2025-02-13 08:21:10|108405.8|108380.8|108408.1|108383.1|108408.1|108383.1|108400.9|108375.9|19
1739434880000|2025-02-13 08:21:20|108407.2|108382.2|108408.9|108383.9|108412.2|108387.2|108400.9|108375.9|20
1739434890000|2025-02-13 08:21:30|108409.7|108384.7|108408|108383|108411.3|108386.3|108408|108383|7
1739434900000|2025-02-13 08:21:40|108408.8|108383.8|108403.9|108378.9|108409.2|108384.2|108403.9|108378.9|16
1739434910000|2025-02-13 08:21:50|108403.1|108378.1|108403.9|108378.9|108404.7|108379.7|108401.4|108376.4|9
1739434920000|2025-02-13 08:22:00|108405.5|108380.5|108422.4|108397.4|108425.6|108400.6|108405.5|108380.5|28
1739434930000|2025-02-13 08:22:10|108421.6|108396.6|108418.2|108393.2|108422.4|108397.4|108417.9|108392.9|18
1739434940000|2025-02-13 08:22:20|108419|108394|108421.4|108396.4|108422.2|108397.2|108415.3|108390.3|29
1739434950000|2025-02-13 08:22:30|108420.6|108395.6|108414.2|108389.2|108420.6|108395.6|108411.6|108386.6|22
1739434960000|2025-02-13 08:22:40|108415|108390|108416.3|108391.3|108422.8|108397.8|108414.9|108389.9|19
1739434970000|2025-02-13 08:22:50|108416.2|108391.2|108425.7|108400.7|108426.3|108401.3|108416.2|108391.2|17
1739434980000|2025-02-13 08:23:00|108431.5|108406.5|108436.3|108411.3|108437|108412|108428.6|108403.6|15
1739434990000|2025-02-13 08:23:10|108435.2|108410.2|108432.8|108407.8|108437|108412|108432|108407|9
1739435000000|2025-02-13 08:23:20|108432|108407|108430.3|108405.3|108432|108407|108430.3|108405.3|4
1739435010000|2025-02-13 08:23:30|108431.4|108406.4|108428.3|108403.3|108435.5|108410.5|108428.3|108403.3|11
1739435020000|2025-02-13 08:23:40|108429.3|108404.3|108432.5|108407.5|108433.7|108408.7|108428.1|108403.1|20
1739435030000|2025-02-13 08:23:50|108431.5|108406.5|108457.2|108432.2|108464.6|108439.6|108430.6|108405.6|33
1739435040000|2025-02-13 08:24:00|108457.6|108432.6|108463.9|108438.9|108471.4|108446.4|108457.6|108432.6|28
1739435050000|2025-02-13 08:24:10|108465.5|108440.5|108475.6|108425.6|108477.5|108440.5|108454.2|108425.4|28
1739435060000|2025-02-13 08:24:20|108476.4|108426.4|108484.2|108434.2|108486.9|108436.9|108476.4|108426.4|15
1739435070000|2025-02-13 08:24:30|108483.1|108433.1|108478.5|108428.5|108483.1|108433.1|108476.6|108426.6|17
1739435080000|2025-02-13 08:24:40|108477.3|108427.3|108465.9|108440.9|108477.3|108446.6|108462.7|108426.1|19
1739435090000|2025-02-13 08:24:50|108464.7|108439.7|108458.5|108433.5|108464.7|108439.7|108453.2|108428.2|24
1739435100000|2025-02-13 08:25:00|108459.3|108434.3|108466.2|108441.2|108466.2|108441.2|108453.4|108428.4|28
1739435110000|2025-02-13 08:25:10|108467.2|108442.2|108468.6|108443.6|108470.4|108445.4|108463.2|108438.2|22
1739435120000|2025-02-13 08:25:20|108467.7|108442.7|108479.1|108454.1|108481.9|108456.9|108465.1|108440.1|24
1739435130000|2025-02-13 08:25:30|108480.1|108455.1|108478.5|108453.5|108480.2|108455.2|108474|108449|21
1739435140000|2025-02-13 08:25:40|108479.3|108454.3|108489.9|108464.9|108497.2|108472.2|108478.5|108453.5|20
1739435150000|2025-02-13 08:25:50|108488.2|108463.2|108489.9|108464.9|108497.2|108472.2|108487.6|108462.6|25
1739435160000|2025-02-13 08:26:00|108489|108464|108487.4|108462.4|108492|108467|108487.3|108462.3|16
1739435170000|2025-02-13 08:26:10|108484.7|108459.7|108487.5|108462.5|108490.8|108465.8|108479.7|108454.7|22
1739435180000|2025-02-13 08:26:20|108488.3|108463.3|108490.9|108465.9|108496.1|108471.1|108487.5|108462.5|16
1739435190000|2025-02-13 08:26:30|108491.7|108466.7|108488.9|108463.9|108491.7|108466.7|108483.4|108458.4|11
1739435200000|2025-02-13 08:26:40|108488.1|108463.1|108484.9|108459.9|108488.2|108463.2|108484|108459|19
1739435210000|2025-02-13 08:26:50|108485.7|108460.7|108483.7|108458.7|108486.5|108461.5|108480.4|108455.4|14
1739435220000|2025-02-13 08:27:00|108482.7|108457.7|108475.9|108450.9|108482.7|108457.7|108475.2|108450.2|14
1739435230000|2025-02-13 08:27:10|108474.5|108449.5|108485.9|108460.9|108485.9|108460.9|108470.7|108445.7|25
1739435240000|2025-02-13 08:27:20|108484.2|108459.2|108479.3|108454.3|108484.2|108459.2|108478|108453|10
1739435250000|2025-02-13 08:27:30|108479.8|108454.8|108493.4|108468.4|108495.2|108470.2|108479.8|108454.8|15
1739435260000|2025-02-13 08:27:40|108497.2|108472.2|108496.9|108471.9|108498.9|108473.9|108494.6|108469.6|14
1739435270000|2025-02-13 08:27:50|108496|108471|108494.8|108469.8|108496|108471|108490.7|108465.7|8
1739435280000|2025-02-13 08:28:00|108493.8|108468.8|108483.2|108458.2|108493.8|108468.8|108483.2|108458.2|26
1739435290000|2025-02-13 08:28:10|108482.4|108457.4|108489.7|108464.7|108490.5|108465.5|108482.4|108457.4|17
1739435300000|2025-02-13 08:28:20|108490.5|108465.5|108485.9|108460.9|108490.7|108465.7|108483.5|108458.5|22
1739435310000|2025-02-13 08:28:30|108486.9|108461.9|108482.7|108457.7|108486.9|108461.9|108479.7|108454.7|19
1739435320000|2025-02-13 08:28:40|108482.2|108457.2|108477.9|108452.9|108483|108458|108477.9|108452.9|27
1739435330000|2025-02-13 08:28:50|108477.1|108452.1|108476.8|108451.8|108479.3|108454.3|108474.2|108449.2|15
1739435340000|2025-02-13 08:29:00|108475.9|108450.9|108487|108462|108487|108462|108474.1|108449.1|27
1739435350000|2025-02-13 08:29:10|108499.1|108449.1|108498.5|108448.5|108499.1|108449.1|108492.7|108442.7|14
1739435360000|2025-02-13 08:29:20|108499.7|108449.7|108494|108444|108499.7|108449.7|108491.5|108441.5|11
1739435370000|2025-02-13 08:29:30|108492.8|108442.8|108489.4|108439.4|108492.8|108442.8|108488.1|108438.1|15
1739435380000|2025-02-13 08:29:40|108490.8|108440.8|108500.1|108450.1|108501|108451|108484.2|108434.2|20
1739435390000|2025-02-13 08:29:50|108501|108451|108500.1|108450.1|108501|108451|108499.3|108449.3|18
1739435400000|2025-02-13 08:30:00|108501|108451|108499.9|108449.9|108501|108451|108494.4|108444.4|28
1739435410000|2025-02-13 08:30:10|108499.1|108449.1|108512.6|108462.6|108512.6|108462.6|108499.1|108449.1|12
1739435420000|2025-02-13 08:30:20|108513.5|108463.5|108526.6|108476.6|108529.9|108479.9|108512.6|108462.6|18
1739435430000|2025-02-13 08:30:30|108529.2|108479.2|108533|108483|108534.8|108484.8|108525.9|108475.9|17
1739435440000|2025-02-13 08:30:40|108534.8|108484.8|108540.3|108490.3|108540.3|108490.3|108533|108483|8
1739435450000|2025-02-13 08:30:50|108541.9|108491.9|108528.9|108503.9|108541.9|108504.7|108528.9|108491.6|5
1739435460000|2025-02-13 08:31:00|108527.6|108502.6|108525.5|108500.5|108527.6|108502.6|108523.3|108498.3|17
1739435470000|2025-02-13 08:31:10|108524.2|108499.2|108528.2|108503.2|108529.8|108504.8|108521.6|108496.6|22
1739435480000|2025-02-13 08:31:20|108529|108504|108524.1|108499.1|108533.3|108508.3|108524.1|108499.1|18
1739435490000|2025-02-13 08:31:30|108525.1|108500.1|108526.9|108501.9|108530.3|108505.3|108525.1|108500.1|12
1739435500000|2025-02-13 08:31:40|108527.7|108502.7|108521.2|108496.2|108528.6|108503.6|108520.2|108495.2|20
1739435510000|2025-02-13 08:31:50|108520.3|108495.3|108512.4|108487.4|108520.3|108495.3|108509.7|108484.7|18
1739435520000|2025-02-13 08:32:00|108511.5|108486.5|108501.7|108476.7|108524.3|108489.3|108500.8|108474.3|17
1739435530000|2025-02-13 08:32:10|108502.6|108477.6|108501.4|108476.4|108507.2|108482.2|108501.4|108476.4|9
1739435540000|2025-02-13 08:32:20|108500.6|108475.6|108495.6|108470.6|108500.6|108475.6|108494.7|108469.7|15
1739435550000|2025-02-13 08:32:30|108494.7|108469.7|108496.4|108471.4|108497.2|108472.2|108491.2|108466.2|23
1739435560000|2025-02-13 08:32:40|108495.4|108470.4|108496.4|108471.4|108497.2|108472.2|108490.4|108465.4|12
1739435570000|2025-02-13 08:32:50|108495.6|108470.6|108495.3|108470.3|108495.6|108470.6|108494|108469|4
1739435580000|2025-02-13 08:33:00|108494.3|108469.3|108495.6|108470.6|108500.2|108475.2|108493.3|108468.3|20
1739435590000|2025-02-13 08:33:10|108494.8|108469.8|108486.4|108461.4|108494.8|108469.8|108481.2|108456.2|18
1739435600000|2025-02-13 08:33:20|108489.1|108464.1|108494.4|108469.4|108495.2|108470.2|108485.6|108460.6|22
1739435610000|2025-02-13 08:33:30|108495.2|108470.2|108499.5|108474.5|108499.5|108474.5|108494.4|108469.4|10
1739435620000|2025-02-13 08:33:40|108500.6|108475.6|108523.8|108498.8|108525.5|108500.5|108500.6|108475.6|10
1739435630000|2025-02-13 08:33:50|108523|108498|108498.6|108473.6|108528.6|108503.6|108497.4|108472.4|18
1739435640000|2025-02-13 08:34:00|108497.2|108472.2|108494.6|108469.6|108514.2|108489.2|108494.6|108469.6|27
1739435650000|2025-02-13 08:34:10|108496.2|108471.2|108498.6|108473.6|108500.3|108475.3|108495.8|108470.8|13
1739435660000|2025-02-13 08:34:20|108503.8|108478.8|108512.5|108487.5|108513.3|108488.3|108493.9|108468.9|25
1739435670000|2025-02-13 08:34:30|108501.8|108476.8|108506.9|108481.9|108506.9|108481.9|108488.2|108463.2|17
1739435680000|2025-02-13 08:34:40|108505.3|108480.3|108504.4|108479.4|108507|108482|108504.4|108479.4|10
1739435690000|2025-02-13 08:34:50|108506.2|108481.2|108501.1|108476.1|108507.1|108482.1|108489.3|108464.3|12
1739435700000|2025-02-13 08:35:00|108502|108477|108519.5|108469.5|108521.6|108481.2|108502|108462.7|15
1739435710000|2025-02-13 08:35:10|108517.8|108467.8|108527.3|108477.3|108527.3|108477.3|108516.2|108466.2|16
1739435720000|2025-02-13 08:35:20|108525.1|108475.1|108529.1|108479.1|108529.1|108479.1|108522.6|108472.6|8
1739435730000|2025-02-13 08:35:30|108528.7|108478.7|108524.2|108474.2|108528.7|108478.7|108521.7|108471.7|11
1739435740000|2025-02-13 08:35:40|108526.6|108476.6|108527.8|108477.8|108527.8|108477.8|108526.6|108476.6|2
1739435750000|2025-02-13 08:35:50|108526.6|108476.6|108528.6|108478.6|108536.9|108486.9|108518.3|108468.3|21
1739435760000|2025-02-13 08:36:00|108529.8|108479.8|108540.8|108490.8|108548.2|108498.2|108529.8|108479.8|16
1739435770000|2025-02-13 08:36:10|108539.4|108489.4|108529.8|108479.8|108539.6|108489.6|108529.8|108479.8|15
1739435780000|2025-02-13 08:36:20|108531.2|108481.2|108531.2|108481.2|108531.2|108481.2|108531.2|108481.2|1
1739435790000|2025-02-13 08:36:30|108533.7|108483.7|108532.4|108482.4|108535.3|108485.3|108528.6|108478.6|19
1739435800000|2025-02-13 08:36:40|108530.5|108480.5|108536|108486|108536|108486|108523.8|108473.8|11
1739435810000|2025-02-13 08:36:50|108537.1|108487.1|108541.1|108491.1|108543.6|108493.6|108537.1|108487.1|8
1739435820000|2025-02-13 08:37:00|108542.3|108492.3|108547.6|108497.6|108548.9|108498.9|108541.1|108491.1|14
1739435830000|2025-02-13 08:37:10|108548.9|108498.9|108540.5|108490.5|108548.9|108498.9|108538.5|108488.5|16
1739435840000|2025-02-13 08:37:20|108542.7|108492.7|108541.2|108491.2|108544.6|108494.6|108540.2|108490.2|6
1739435850000|2025-02-13 08:37:30|108541.6|108491.6|108534.3|108484.3|108541.8|108491.8|108532.5|108482.5|5
1739435860000|2025-02-13 08:37:40|108535.7|108485.7|108537.7|108487.7|108538.9|108488.9|108532.3|108482.3|17
1739435870000|2025-02-13 08:37:50|108534.1|108484.1|108536.5|108486.5|108537.9|108487.9|108534.1|108484.1|7
1739435880000|2025-02-13 08:38:00|108537.9|108487.9|108534.3|108484.3|108537.9|108487.9|108527.7|108477.7|13
1739435890000|2025-02-13 08:38:10|108535.6|108485.6|108539.8|108489.8|108542.3|108492.3|108535.6|108485.6|8
1739435900000|2025-02-13 08:38:20|108539.3|108489.3|108536.7|108486.7|108541.5|108491.5|108536.7|108486.7|7
1739435910000|2025-02-13 08:38:30|108533.9|108483.9|108532.7|108482.7|108534.6|108484.6|108529.5|108479.5|11
1739435920000|2025-02-13 08:38:40|108534.3|108484.3|108524.5|108474.5|108534.3|108484.3|108512.9|108462.9|15
1739435930000|2025-02-13 08:38:50|108523.3|108473.3|108524.6|108474.6|108525.3|108475.3|108520.7|108470.7|9
1739435940000|2025-02-13 08:39:00|108522.8|108472.8|108523.9|108473.9|108524.8|108474.8|108519|108469|11
1739435950000|2025-02-13 08:39:10|108522|108472|108524.5|108474.5|108524.5|108474.5|108522|108472|5
1739435960000|2025-02-13 08:39:20|108521.8|108471.8|108510.9|108460.9|108521.8|108471.8|108509.2|108459.2|10
1739435970000|2025-02-13 08:39:30|108512.7|108462.7|108519.5|108469.5|108523.3|108473.3|108512.7|108462.7|12
1739435980000|2025-02-13 08:39:40|108520.3|108470.3|108522|108472|108530.7|108480.7|108518.8|108468.8|22
1739435990000|2025-02-13 08:39:50|108522.8|108472.8|108520.6|108470.6|108530.9|108480.9|108520.6|108470.6|16
1739436000000|2025-02-13 08:40:00|108518|108468|108515.6|108490.6|108520.8|108492.3|108511.3|108465.4|22
1739436010000|2025-02-13 08:40:10|108514.8|108489.8|108517.2|108492.2|108520.9|108495.9|108514.8|108489.8|9
1739436020000|2025-02-13 08:40:20|108515.3|108490.3|108530.9|108480.9|108536|108499.8|108515.3|108478.9|25
1739436030000|2025-02-13 08:40:30|108529.9|108479.9|108527.4|108477.4|108530.6|108480.6|108526.1|108476.1|15
1739436040000|2025-02-13 08:40:40|108526.3|108476.3|108506.8|108481.8|108526.3|108490.1|108506|108474.3|18
1739436050000|2025-02-13 08:40:50|108506|108481|108505.4|108480.4|108517.9|108481.8|108503.6|108467|18
1739436060000|2025-02-13 08:41:00|108506.3|108481.3|108521|108496|108521|108496|108503.1|108478.1|21
1739436070000|2025-02-13 08:41:10|108522|108497|108512.5|108487.5|108522|108497|108510.1|108485.1|21
1739436080000|2025-02-13 08:41:20|108511.6|108486.6|108511.3|108486.3|108515|108490|108510.5|108485.5|15
1739436090000|2025-02-13 08:41:30|108512.1|108487.1|108516.8|108491.8|108519.2|108494.2|108510.6|108485.6|14
1739436100000|2025-02-13 08:41:40|108517.6|108492.6|108515.9|108490.9|108517.8|108492.8|108512.5|108487.5|9
1739436110000|2025-02-13 08:41:50|108514.3|108489.3|108511.4|108486.4|108518.7|108493.7|108511.4|108486.4|11
1739436120000|2025-02-13 08:42:00|108512.2|108487.2|108503.1|108478.1|108513|108488|108501.4|108476.4|11
1739436130000|2025-02-13 08:42:10|108503.6|108478.6|108489.7|108464.7|108509.5|108484.5|108482.6|108457.6|31
1739436140000|2025-02-13 08:42:20|108488.8|108463.8|108485.3|108460.3|108488.8|108463.8|108479.1|108454.1|20
1739436150000|2025-02-13 08:42:30|108486.2|108461.2|108484.7|108459.7|108487|108462|108482.7|108457.7|10
1739436160000|2025-02-13 08:42:40|108484.8|108459.8|108478.8|108453.8|108484.8|108459.8|108477.2|108452.2|17
1739436170000|2025-02-13 08:42:50|108479.7|108454.7|108486.9|108436.9|108490.7|108454.7|108472.1|108434.6|15
1739436180000|2025-02-13 08:43:00|108485.6|108435.6|108487.5|108437.5|108489.6|108439.6|108485.6|108435.6|9
1739436190000|2025-02-13 08:43:10|108486.1|108436.1|108487.6|108437.6|108487.6|108437.6|108486.1|108436.1|2
1739436200000|2025-02-13 08:43:20|108486.2|108436.2|108485.7|108435.7|108488.3|108438.3|108485.7|108435.7|4
1739436210000|2025-02-13 08:43:30|108486|108436|108486|108436|108486|108436|108486|108436|1
1739436220000|2025-02-13 08:43:40|108487|108437|108464.5|108439.5|108490.4|108440.4|108463.1|108420|12
1739436230000|2025-02-13 08:43:50|108465.6|108440.6|108471.1|108446.1|108486.6|108455.7|108465.6|108436.6|21
1739436240000|2025-02-13 08:44:00|108472|108447|108477.7|108452.7|108478.9|108453.9|108470|108445|22
1739436250000|2025-02-13 08:44:10|108475.4|108450.4|108484.6|108459.6|108485.4|108460.4|108460.5|108435.5|18
1739436260000|2025-02-13 08:44:20|108483.7|108458.7|108483.5|108458.5|108484.5|108459.5|108482.7|108457.7|9
1739436270000|2025-02-13 08:44:30|108482.7|108457.7|108470.7|108445.7|108482.7|108457.7|108469|108444|18
1739436280000|2025-02-13 08:44:40|108471.5|108446.5|108465.4|108440.4|108472.4|108447.4|108463.5|108438.5|16
1739436290000|2025-02-13 08:44:50|108464.3|108439.3|108465.1|108440.1|108465.2|108440.2|108464.3|108439.3|3
1739436300000|2025-02-13 08:45:00|108465.9|108440.9|108471.8|108446.8|108477.1|108452.1|108465.1|108440.1|20
1739436310000|2025-02-13 08:45:10|108470.8|108445.8|108474.9|108449.9|108474.9|108449.9|108470.8|108445.8|15
1739436320000|2025-02-13 08:45:20|108475.9|108450.9|108477.8|108452.8|108481.2|108456.2|108475.9|108450.9|12
1739436330000|2025-02-13 08:45:30|108478.6|108453.6|108481.3|108456.3|108482.2|108457.2|108478.6|108453.6|7
1739436340000|2025-02-13 08:45:40|108482.3|108457.3|108479.7|108454.7|108485.6|108460.6|108479.7|108454.7|18
1739436350000|2025-02-13 08:45:50|108480.6|108455.6|108478.9|108453.9|108480.6|108455.6|108478.9|108453.9|5
1739436360000|2025-02-13 08:46:00|108478.1|108453.1|108454.6|108429.6|108478.1|108453.1|108454.6|108429.6|23
1739436370000|2025-02-13 08:46:10|108456.3|108431.3|108459.7|108434.7|108459.7|108434.7|108448.4|108423.4|20
1739436380000|2025-02-13 08:46:20|108461.1|108436.1|108463|108438|108473.6|108448.6|108454.9|108429.9|21
1739436390000|2025-02-13 08:46:30|108461.9|108436.9|108464.8|108439.8|108470.8|108445.8|108461.9|108436.9|20
1739436400000|2025-02-13 08:46:40|108465.8|108440.8|108466|108441|108467.8|108442.8|108465.1|108440.1|10
1739436410000|2025-02-13 08:46:50|108466.9|108441.9|108461.9|108436.9|108473.4|108448.4|108461|108436|19
1739436420000|2025-02-13 08:47:00|108462.7|108437.7|108469|108444|108471|108446|108462.7|108437.7|10
1739436430000|2025-02-13 08:47:10|108468|108443|108459.4|108434.4|108468|108443|108453.8|108428.8|14
1739436440000|2025-02-13 08:47:20|108458.5|108433.5|108466.7|108441.7|108467.5|108442.5|108458.5|108433.5|13
1739436450000|2025-02-13 08:47:30|108465.9|108440.9|108457.5|108432.5|108465.9|108440.9|108457.5|108432.5|9
1739436460000|2025-02-13 08:47:40|108458.3|108433.3|108446.6|108421.6|108458.3|108433.3|108446.6|108421.6|18
1739436470000|2025-02-13 08:47:50|108447.5|108422.5|108451.6|108426.6|108454.2|108429.2|108446.7|108421.7|12
1739436480000|2025-02-13 08:48:00|108448.1|108423.1|108453.3|108428.3|108453.3|108428.3|108443|108418|21
1739436490000|2025-02-13 08:48:10|108452.4|108427.4|108450.2|108425.2|108452.4|108427.4|108446|108421|16
1739436500000|2025-02-13 08:48:20|108451.1|108426.1|108446.5|108421.5|108452.2|108427.2|108444|108419|12
1739436510000|2025-02-13 08:48:30|108445.6|108420.6|108447|108422|108447|108422|108441.1|108416.1|10
1739436520000|2025-02-13 08:48:40|108446.1|108421.1|108441.9|108416.9|108447|108422|108435.1|108410.1|15
1739436530000|2025-02-13 08:48:50|108444.4|108419.4|108438.5|108413.5|108446.2|108421.2|108438.5|108413.5|15
1739436540000|2025-02-13 08:49:00|108439.3|108414.3|108443.7|108418.7|108448|108423|108439.3|108414.3|16
1739436550000|2025-02-13 08:49:10|108442.9|108417.9|108443|108418|108448.4|108423.4|108440.8|108415.8|16
1739436560000|2025-02-13 08:49:20|108444.5|108419.5|108445.7|108420.7|108445.7|108420.7|108440.1|108415.1|9
1739436570000|2025-02-13 08:49:30|108444.9|108419.9|108447.6|108422.6|108448.5|108423.5|108444.9|108419.9|8
1739436580000|2025-02-13 08:49:40|108448.4|108423.4|108457.1|108432.1|108457.9|108432.9|108448.4|108423.4|21
1739436590000|2025-02-13 08:49:50|108458.1|108433.1|108464.2|108439.2|108465|108440|108458.1|108433.1|16
1739436600000|2025-02-13 08:50:00|108465|108440|108463.4|108438.4|108465|108440|108462.2|108437.2|19
1739436610000|2025-02-13 08:50:10|108464.2|108439.2|108464.8|108439.8|108467.3|108442.3|108464.2|108439.2|6
1739436620000|2025-02-13 08:50:20|108465.6|108440.6|108463.4|108438.4|108466.8|108441.8|108462.5|108437.5|13
1739436630000|2025-02-13 08:50:30|108462.6|108437.6|108470|108445|108471.7|108446.7|108461.6|108436.6|9
1739436640000|2025-02-13 08:50:40|108469.2|108444.2|108477.2|108452.2|108478.1|108453.1|108460|108435|25
1739436650000|2025-02-13 08:50:50|108478.1|108453.1|108478.9|108453.9|108479.8|108454.8|108477|108452|6
1739436660000|2025-02-13 08:51:00|108479.9|108454.9|108493.9|108468.9|108493.9|108468.9|108479.9|108454.9|22
1739436670000|2025-02-13 08:51:10|108494.8|108469.8|108498|108473|108498|108473|108486.3|108461.3|17
1739436680000|2025-02-13 08:51:20|108498.9|108473.9|108496.7|108471.7|108508.6|108483.6|108495.9|108470.9|20
1739436690000|2025-02-13 08:51:30|108495.8|108470.8|108485.7|108460.7|108496.7|108471.7|108485.6|108460.6|20
1739436700000|2025-02-13 08:51:40|108484.9|108459.9|108479.7|108454.7|108485.7|108460.7|108479.7|108454.7|17
1739436710000|2025-02-13 08:51:50|108478.4|108453.4|108484.5|108459.5|108484.5|108459.5|108475.6|108450.6|13
1739436720000|2025-02-13 08:52:00|108484.2|108459.2|108485.8|108460.8|108487.3|108462.3|108479.8|108454.8|16
1739436730000|2025-02-13 08:52:10|108479.2|108454.2|108483.3|108458.3|108485.5|108460.5|108475.1|108450.1|18
1739436740000|2025-02-13 08:52:20|108484.7|108459.7|108482.8|108457.8|108487.9|108462.9|108482.5|108457.5|13
1739436750000|2025-02-13 08:52:30|108483.4|108458.4|108485.7|108460.7|108486.5|108461.5|108477.8|108452.8|14
1739436760000|2025-02-13 08:52:40|108484.7|108459.7|108485.5|108460.5|108487.5|108462.5|108479.7|108454.7|16
1739436770000|2025-02-13 08:52:50|108483.6|108458.6|108482.8|108457.8|108483.6|108458.6|108482|108457|4
1739436780000|2025-02-13 08:53:00|108483.7|108458.7|108486.4|108461.4|108486.4|108461.4|108483.7|108458.7|7
1739436790000|2025-02-13 08:53:10|108485.4|108460.4|108493.9|108468.9|108493.9|108468.9|108483.8|108458.8|15
1739436800000|2025-02-13 08:53:20|108498|108473|108491.9|108466.9|108498|108473|108490.3|108465.3|18
1739436810000|2025-02-13 08:53:30|108494.4|108469.4|108496.2|108471.2|108497.2|108472.2|108491.8|108466.8|19
1739436820000|2025-02-13 08:53:40|108497.2|108472.2|108498.4|108473.4|108498.9|108473.9|108496.2|108471.2|15
1739436830000|2025-02-13 08:53:50|108497.5|108472.5|108496.7|108471.7|108498.4|108473.4|108496.7|108471.7|16
1739436840000|2025-02-13 08:54:00|108497.5|108472.5|108496|108471|108499.4|108474.4|108493.9|108468.9|18
1739436850000|2025-02-13 08:54:10|108495.1|108470.1|108495.7|108470.7|108496|108471|108492.2|108467.2|10
1739436860000|2025-02-13 08:54:20|108496.8|108471.8|108498.4|108473.4|108500.3|108475.3|108496.8|108471.8|12
1739436870000|2025-02-13 08:54:30|108499.1|108474.1|108515.5|108490.5|108517.8|108492.8|108493.7|108468.7|31
1739436880000|2025-02-13 08:54:40|108514.8|108489.8|108505.9|108480.9|108514.8|108489.8|108505.5|108480.5|14
1739436890000|2025-02-13 08:54:50|108505|108480|108506.8|108481.8|108510.9|108485.9|108504.3|108479.3|20
1739436900000|2025-02-13 08:55:00|108505.8|108480.8|108507.8|108482.8|108507.8|108482.8|108505.8|108480.8|3
1739436910000|2025-02-13 08:55:10|108507|108482|108515.9|108490.9|108517|108492|108504.4|108479.4|24
1739436920000|2025-02-13 08:55:20|108515.1|108490.1|108521.5|108496.5|108525.1|108500.1|108511.7|108486.7|24
1739436930000|2025-02-13 08:55:30|108520.7|108495.7|108512.3|108487.3|108520.7|108495.7|108509.7|108484.7|19
1739436940000|2025-02-13 08:55:40|108513.3|108488.3|108514.5|108489.5|108516.9|108491.9|108511.2|108486.2|20
1739436950000|2025-02-13 08:55:50|108515.3|108490.3|108516.4|108491.4|108518.3|108493.3|108512.6|108487.6|17
1739436960000|2025-02-13 08:56:00|108516.7|108491.7|108523.9|108498.9|108526.6|108501.6|108513.5|108488.5|18
1739436970000|2025-02-13 08:56:10|108524.7|108499.7|108519.7|108494.7|108524.7|108499.7|108517.2|108492.2|18
1739436980000|2025-02-13 08:56:20|108518.8|108493.8|108498.6|108473.6|108521.9|108496.9|108498.6|108473.6|23
1739436990000|2025-02-13 08:56:30|108498.8|108473.8|108500|108475|108501|108476|108494.3|108469.3|14
1739437000000|2025-02-13 08:56:40|108501.5|108476.5|108494.6|108469.6|108501.5|108476.5|108492.5|108467.5|9
1739437010000|2025-02-13 08:56:50|108493.8|108468.8|108493.4|108468.4|108498.1|108473.1|108490.6|108465.6|26
1739437020000|2025-02-13 08:57:00|108492.6|108467.6|108492|108467|108496.5|108471.5|108486.7|108461.7|27
1739437030000|2025-02-13 08:57:10|108490.6|108465.6|108489.6|108464.6|108491.9|108466.9|108489.2|108464.2|7
1739437040000|2025-02-13 08:57:20|108490.4|108465.4|108503|108453|108503.9|108465.4|108490.4|108453|5
1739437050000|2025-02-13 08:57:30|108503.9|108453.9|108504.3|108454.3|108504.3|108454.3|108498.2|108448.2|13
1739437060000|2025-02-13 08:57:40|108505.7|108455.7|108514.8|108464.8|108515.7|108465.7|108505.7|108455.7|16
1739437070000|2025-02-13 08:57:50|108516.4|108466.4|108522.3|108472.3|108523.2|108473.2|108516.4|108466.4|17
1739437080000|2025-02-13 08:58:00|108523.1|108473.1|108519.2|108469.2|108523.2|108473.2|108513.8|108463.8|13
1739437090000|2025-02-13 08:58:10|108517.5|108467.5|108497.1|108472.1|108517.8|108472.1|108495.6|108460.9|24
1739437100000|2025-02-13 08:58:20|108500.3|108475.3|108499.2|108474.2|108518.3|108478.8|108498.4|108466.3|16
1739437110000|2025-02-13 08:58:30|108500.1|108475.1|108505.8|108480.8|108507.5|108482.5|108500.1|108475.1|26
1739437120000|2025-02-13 08:58:40|108506.7|108481.7|108505.2|108480.2|108511.6|108486.6|108505.2|108480.2|11
1739437130000|2025-02-13 08:58:50|108503.9|108478.9|108502.3|108477.3|108503.9|108478.9|108497.3|108472.3|17
1739437140000|2025-02-13 08:59:00|108501|108476|108497.5|108472.5|108501|108476|108493.1|108468.1|26
1739437150000|2025-02-13 08:59:10|108498.5|108473.5|108502.4|108477.4|108504.1|108479.1|108498.5|108473.5|10
1739437160000|2025-02-13 08:59:20|108503.2|108478.2|108506.2|108481.2|108506.2|108481.2|108498.3|108473.3|23
1739437170000|2025-02-13 08:59:30|108510.4|108485.4|108505.3|108480.3|108510.4|108485.4|108502.9|108477.9|14
1739437180000|2025-02-13 08:59:40|108506.1|108481.1|108501.2|108476.2|108506.1|108481.1|108499.5|108474.5|14
1739437190000|2025-02-13 08:59:50|108513.1|108463.1|108501.9|108451.9|108513.1|108463.1|108501.3|108451.3|14
1739437200000|2025-02-13 09:00:00|108500.7|108450.7|108500.3|108450.3|108512.3|108462.3|108500.3|108450.3|29
1739437210000|2025-02-13 09:00:10|108488.8|108463.8|108498.6|108473.6|108499.7|108474.7|108487.8|108462.8|26
1739437220000|2025-02-13 09:00:20|108497.8|108472.8|108500.6|108475.6|108504.6|108479.6|108496.4|108471.4|21
1739437230000|2025-02-13 09:00:30|108498.6|108473.6|108501.8|108476.8|108502.6|108477.6|108498.6|108473.6|5
1739437240000|2025-02-13 09:00:40|108502.9|108477.9|108505.8|108480.8|108507.5|108482.5|108498.1|108473.1|19
1739437250000|2025-02-13 09:00:50|108504.9|108479.9|108512.3|108487.3|108512.4|108487.4|108501|108476|18
1739437260000|2025-02-13 09:01:00|108513.2|108488.2|108510.4|108485.4|108516.1|108491.1|108505.7|108480.7|23
1739437270000|2025-02-13 09:01:10|108511.2|108486.2|108512|108487|108518.5|108493.5|108509.5|108484.5|14
1739437280000|2025-02-13 09:01:20|108514.5|108489.5|108518.6|108493.6|108528.4|108503.4|108514.1|108489.1|29
1739437290000|2025-02-13 09:01:30|108520.4|108495.4|108520.7|108495.7|108521.4|108496.4|108518.3|108493.3|15
1739437300000|2025-02-13 09:01:40|108519.6|108494.6|108515.3|108490.3|108519.6|108494.6|108513.3|108488.3|10
1739437310000|2025-02-13 09:01:50|108516.4|108491.4|108520.2|108495.2|108522|108497|108516.4|108491.4|10
1739437320000|2025-02-13 09:02:00|108521|108496|108510.1|108485.1|108522|108497|108506.3|108481.3|27
1739437330000|2025-02-13 09:02:10|108509|108484|108499.9|108474.9|108509|108484|108499.9|108474.9|17
1739437340000|2025-02-13 09:02:20|108498.8|108473.8|108493.5|108468.5|108498.8|108473.8|108492.7|108467.7|11
1739437350000|2025-02-13 09:02:30|108494.6|108469.6|108501.7|108476.7|108503.6|108478.6|108494.6|108469.6|15
1739437360000|2025-02-13 09:02:40|108502.6|108477.6|108501.7|108476.7|108502.7|108477.7|108499.7|108474.7|11
1739437370000|2025-02-13 09:02:50|108503.5|108478.5|108504.7|108479.7|108505.9|108480.9|108502.6|108477.6|12
1739437380000|2025-02-13 09:03:00|108505.5|108480.5|108528.1|108478.1|108528.1|108493.4|108503.4|108478.1|19
1739437390000|2025-02-13 09:03:10|108526.4|108476.4|108532.6|108482.6|108532.6|108482.6|108522.3|108472.3|11
1739437400000|2025-02-13 09:03:20|108533.5|108483.5|108531.3|108481.3|108535.7|108500.2|108522.4|108480.1|19
1739437410000|2025-02-13 09:03:30|108529.6|108479.6|108522|108497|108538.5|108504.6|108522|108479.6|16
1739437420000|2025-02-13 09:03:40|108520.8|108495.8|108522.3|108497.3|108522.3|108497.3|108516.3|108491.3|5
1739437430000|2025-02-13 09:03:50|108523.3|108498.3|108518.1|108493.1|108525.9|108500.9|108513.5|108488.5|16
1739437440000|2025-02-13 09:04:00|108519.2|108494.2|108522.4|108497.4|108524|108499|108519.2|108494.2|12
1739437450000|2025-02-13 09:04:10|108521.6|108496.6|108531.9|108506.9|108532.7|108507.7|108521.6|108496.6|12
1739437460000|2025-02-13 09:04:20|108529.2|108504.2|108526.8|108501.8|108529.2|108504.2|108525.9|108500.9|12
1739437470000|2025-02-13 09:04:30|108527.7|108502.7|108519.6|108494.6|108527.7|108502.7|108516.9|108491.9|25
1739437480000|2025-02-13 09:04:40|108518.6|108493.6|108520.1|108495.1|108526.1|108501.1|108514.2|108489.2|12
1739437490000|2025-02-13 09:04:50|108519.2|108494.2|108534.9|108509.9|108534.9|108509.9|108518.4|108493.4|20
1739437500000|2025-02-13 09:05:00|108536.6|108511.6|108528.3|108503.3|108536.6|108511.6|108523.3|108498.3|15
1739437510000|2025-02-13 09:05:10|108527.5|108502.5|108536.2|108511.2|108537.1|108512.1|108524.6|108499.6|22
1739437520000|2025-02-13 09:05:20|108535.4|108510.4|108539.6|108514.6|108543.2|108518.2|108534.1|108509.1|12
1739437530000|2025-02-13 09:05:30|108547.4|108522.4|108538.5|108513.5|108550|108525|108534.5|108509.5|25
1739437540000|2025-02-13 09:05:40|108539.3|108514.3|108541.1|108516.1|108543.2|108518.2|108537.6|108512.6|21
1739437550000|2025-02-13 09:05:50|108538.4|108513.4|108538.2|108513.2|108540.7|108515.7|108537.4|108512.4|7
1739437560000|2025-02-13 09:06:00|108539|108514|108530.1|108505.1|108540|108515|108527.2|108502.2|13
1739437570000|2025-02-13 09:06:10|108528.4|108503.4|108526.3|108501.3|108530.1|108505.1|108525.5|108500.5|5
1739437580000|2025-02-13 09:06:20|108527.2|108502.2|108528.1|108503.1|108530.7|108505.7|108524.7|108499.7|13
1739437590000|2025-02-13 09:06:30|108527.3|108502.3|108530.6|108505.6|108532.4|108507.4|108525|108500|15
1739437600000|2025-02-13 09:06:40|108531.3|108506.3|108536.5|108511.5|108536.5|108511.5|108529.5|108504.5|11
1739437610000|2025-02-13 09:06:50|108535.7|108510.7|108530|108505|108536.5|108511.5|108528.3|108503.3|19
1739437620000|2025-02-13 09:07:00|108529.2|108504.2|108536.2|108511.2|108536.2|108511.2|108528.5|108503.5|20
1739437630000|2025-02-13 09:07:10|108534.6|108509.6|108529.8|108504.8|108536.6|108511.6|108529.8|108504.8|14
1739437640000|2025-02-13 09:07:20|108530.8|108505.8|108538|108513|108542.5|108517.5|108530.8|108505.8|26
1739437650000|2025-02-13 09:07:30|108538.1|108513.1|108540.6|108515.6|108543.8|108518.8|108536.4|108511.4|19
1739437660000|2025-02-13 09:07:40|108539|108514|108547.9|108522.9|108549.5|108524.5|108535.6|108510.6|19
1739437670000|2025-02-13 09:07:50|108546.7|108521.7|108539.5|108514.5|108548.5|108523.5|108537.7|108512.7|19
1739437680000|2025-02-13 09:08:00|108540.4|108515.4|108537.6|108512.6|108542.9|108517.9|108536.1|108511.1|32
1739437690000|2025-02-13 09:08:10|108538.4|108513.4|108537.5|108512.5|108538.4|108513.4|108536.6|108511.6|11
1739437700000|2025-02-13 09:08:20|108538.3|108513.3|108535.1|108510.1|108538.3|108513.3|108535.1|108510.1|9
1739437710000|2025-02-13 09:08:30|108536.7|108511.7|108530.2|108505.2|108536.7|108511.7|108516.8|108491.8|31
1739437720000|2025-02-13 09:08:40|108531.7|108506.7|108532.9|108507.9|108532.9|108507.9|108530.4|108505.4|4
1739437730000|2025-02-13 09:08:50|108532.1|108507.1|108532.3|108507.3|108533.1|108508.1|108532.1|108507.1|4
1739437740000|2025-02-13 09:09:00|108533.3|108508.3|108537.5|108512.5|108537.5|108512.5|108531.8|108506.8|12
1739437750000|2025-02-13 09:09:10|108538.8|108513.8|108531.4|108506.4|108540.5|108515.5|108531.1|108506.1|20
1739437760000|2025-02-13 09:09:20|108529.5|108504.5|108535.3|108510.3|108535.3|108510.3|108527.5|108502.5|13
1739437770000|2025-02-13 09:09:30|108536.3|108511.3|108541.8|108516.8|108543.3|108518.3|108536.3|108511.3|12
1739437780000|2025-02-13 09:09:40|108542.7|108517.7|108530.9|108505.9|108543.5|108518.5|108525.1|108500.1|26
1739437790000|2025-02-13 09:09:50|108529.2|108504.2|108523.5|108498.5|108532.5|108507.5|108516.3|108491.3|38
1739437800000|2025-02-13 09:10:00|108524.5|108499.5|108523.1|108498.1|108527.5|108502.5|108521.4|108496.4|16
1739437810000|2025-02-13 09:10:10|108521.4|108496.4|108521.2|108496.2|108525.4|108500.4|108518.1|108493.1|20
1739437820000|2025-02-13 09:10:20|108518.7|108493.7|108520.6|108495.6|108526.7|108501.7|108518.7|108493.7|13
1739437830000|2025-02-13 09:10:30|108519.8|108494.8|108526.8|108501.8|108528.4|108503.4|108519.7|108494.7|20
1739437840000|2025-02-13 09:10:40|108527.6|108502.6|108525.3|108500.3|108529.1|108504.1|108523.7|108498.7|22
1739437850000|2025-02-13 09:10:50|108526.1|108501.1|108533.5|108508.5|108535.3|108510.3|108526.1|108501.1|9
1739437860000|2025-02-13 09:11:00|108534.5|108509.5|108532.8|108507.8|108535.3|108510.3|108524.8|108499.8|16
1739437870000|2025-02-13 09:11:10|108530.6|108505.6|108529.9|108504.9|108530.8|108505.8|108527.2|108502.2|19
1739437880000|2025-02-13 09:11:20|108530.8|108505.8|108522.5|108497.5|108531|108506|108521.4|108496.4|19
1739437890000|2025-02-13 09:11:30|108523.4|108498.4|108522|108497|108524.8|108499.8|108517.2|108492.2|24
1739437900000|2025-02-13 09:11:40|108520.9|108495.9|108511.7|108486.7|108520.9|108495.9|108509.7|108484.7|25
1739437910000|2025-02-13 09:11:50|108510.9|108485.9|108504.1|108479.1|108510.9|108485.9|108501.1|108476.1|15
1739437920000|2025-02-13 09:12:00|108504.9|108479.9|108500|108475|108504.9|108479.9|108500|108475|7
1739437930000|2025-02-13 09:12:10|108499|108474|108499.6|108474.6|108501.2|108476.2|108495.8|108470.8|20
1739437940000|2025-02-13 09:12:20|108500|108475|108495.9|108470.9|108501|108476|108490.2|108465.2|26
1739437950000|2025-02-13 09:12:30|108496.7|108471.7|108498.9|108473.9|108498.9|108473.9|108495|108470|18
1739437960000|2025-02-13 09:12:40|108497.7|108472.7|108498.8|108473.8|108499.1|108474.1|108495.4|108470.4|17
1739437970000|2025-02-13 09:12:50|108497.6|108472.6|108498.8|108473.8|108499.1|108474.1|108490.5|108465.5|16
1739437980000|2025-02-13 09:13:00|108497.2|108472.2|108508.5|108483.5|108508.6|108483.6|108491.3|108466.3|34
1739437990000|2025-02-13 09:13:10|108506.8|108481.8|108501.2|108476.2|108506.8|108481.8|108500.3|108475.3|12
1739438000000|2025-02-13 09:13:20|108502|108477|108504.8|108479.8|108504.8|108479.8|108496.5|108471.5|25
1739438010000|2025-02-13 09:13:30|108503.1|108478.1|108510.8|108485.8|108513.5|108488.5|108503.1|108478.1|27
1739438020000|2025-02-13 09:13:40|108511.6|108486.6|108512.4|108487.4|108515.8|108490.8|108511.6|108486.6|25
1739438030000|2025-02-13 09:13:50|108513.4|108488.4|108514|108489|108516.3|108491.3|108513.1|108488.1|21
1739438040000|2025-02-13 09:14:00|108514.8|108489.8|108510|108485|108514.8|108489.8|108506.1|108481.1|35
1739438050000|2025-02-13 09:14:10|108511|108486|108507.8|108482.8|108511|108486|108506.4|108481.4|8
1739438060000|2025-02-13 09:14:20|108507.1|108482.1|108507.2|108482.2|108507.2|108482.2|108506.3|108481.3|3
1739438070000|2025-02-13 09:14:30|108509.8|108484.8|108510.5|108485.5|108510.5|108485.5|108507|108482|11
1739438080000|2025-02-13 09:14:40|108509.3|108484.3|108509|108484|108511.9|108486.9|108508.2|108483.2|19
1739438090000|2025-02-13 09:14:50|108506.6|108481.6|108504.3|108479.3|108506.9|108481.9|108503.9|108478.9|12
1739438100000|2025-02-13 09:15:00|108505.2|108480.2|108505.4|108480.4|108510.4|108485.4|108505.2|108480.2|10
1739438110000|2025-02-13 09:15:10|108504.5|108479.5|108506|108481|108506.9|108481.9|108504.5|108479.5|6
1739438120000|2025-02-13 09:15:20|108507.7|108482.7|108514.1|108489.1|108521.1|108496.1|108507.7|108482.7|10
1739438130000|2025-02-13 09:15:30|108509.3|108484.3|108501.5|108476.5|108513.3|108488.3|108501.5|108476.5|11
1739438140000|2025-02-13 09:15:40|108499.6|108474.6|108499.2|108474.2|108504.8|108479.8|108498.4|108473.4|15
1739438150000|2025-02-13 09:15:50|108501|108476|108501.9|108476.9|108502.7|108477.7|108501|108476|5
1739438160000|2025-02-13 09:16:00|108500.2|108475.2|108517.6|108467.6|108519.3|108478.6|108497.6|108465.5|14
1739438170000|2025-02-13 09:16:10|108519.3|108469.3|108509.3|108484.3|108521.5|108486.2|108507.7|108469.3|15
1739438180000|2025-02-13 09:16:20|108508.5|108483.5|108502.6|108477.6|108508.5|108483.5|108501.9|108476.9|10
1739438190000|2025-02-13 09:16:30|108501.8|108476.8|108503.7|108478.7|108504.6|108479.6|108500.1|108475.1|9
1739438200000|2025-02-13 09:16:40|108505|108480|108510.9|108485.9|108513|108488|108505|108480|16
1739438210000|2025-02-13 09:16:50|108510.1|108485.1|108503.9|108478.9|108510.1|108485.1|108503.1|108478.1|9
1739438220000|2025-02-13 09:17:00|108504.8|108479.8|108503.9|108478.9|108506.6|108481.6|108500.5|108475.5|13
1739438230000|2025-02-13 09:17:10|108503|108478|108500|108475|108503|108478|108499|108474|7
1739438240000|2025-02-13 09:17:20|108501.7|108476.7|108505|108480|108505|108480|108500|108475|13
1739438250000|2025-02-13 09:17:30|108504.2|108479.2|108503.2|108478.2|108509.3|108484.3|108500.1|108475.1|18
1739438260000|2025-02-13 09:17:40|108503.6|108478.6|108504.8|108479.8|108505.7|108480.7|108503.6|108478.6|11
1739438270000|2025-02-13 09:17:50|108505.7|108480.7|108503.9|108478.9|108505.7|108480.7|108501.2|108476.2|14
1739438280000|2025-02-13 09:18:00|108503.1|108478.1|108504.6|108479.6|108508.7|108483.7|108501.3|108476.3|17
1739438290000|2025-02-13 09:18:10|108501.8|108476.8|108507.3|108482.3|108507.3|108482.3|108501.8|108476.8|5
1739438300000|2025-02-13 09:18:20|108508.2|108483.2|108504.8|108479.8|108513.2|108488.2|108503.4|108478.4|15
1739438310000|2025-02-13 09:18:30|108505.6|108480.6|108512.2|108487.2|108516.5|108491.5|108505.6|108480.6|18
1739438320000|2025-02-13 09:18:40|108511.3|108486.3|108514.4|108489.4|108514.8|108489.8|108508|108483|18
1739438330000|2025-02-13 09:18:50|108513.6|108488.6|108523|108498|108523|108498|108513.1|108488.1|14
1739438340000|2025-02-13 09:19:00|108522.1|108497.1|108521.2|108496.2|108523|108498|108520|108495|20
1739438350000|2025-02-13 09:19:10|108522.2|108497.2|108530.5|108480.5|108530.5|108498.1|108514.1|108480.5|22
1739438360000|2025-02-13 09:19:20|108529.8|108479.8|108533.4|108483.4|108534.2|108484.2|108524.5|108474.5|11
1739438370000|2025-02-13 09:19:30|108535.4|108485.4|108533.9|108483.9|108538.5|108488.5|108531.6|108481.6|13
1739438380000|2025-02-13 09:19:40|108531.3|108481.3|108531.9|108481.9|108533.5|108483.5|108531.3|108481.3|3
1739438390000|2025-02-13 09:19:50|108532.8|108482.8|108527|108477|108532.8|108482.8|108526.2|108476.2|13
1739438400000|2025-02-13 09:20:00|108526.2|108476.2|108532.7|108482.7|108533.5|108483.5|108526.2|108476.2|12
1739438410000|2025-02-13 09:20:10|108536.5|108486.5|108525.9|108475.9|108536.5|108486.5|108525.9|108475.9|14
1739438420000|2025-02-13 09:20:20|108526.8|108476.8|108524.9|108474.9|108526.8|108476.8|108523.3|108473.3|11
1739438430000|2025-02-13 09:20:30|108524.6|108474.6|108529.9|108479.9|108530.8|108480.8|108524.6|108474.6|7
1739438440000|2025-02-13 09:20:40|108530.8|108480.8|108527.9|108477.9|108530.8|108480.8|108526.1|108476.1|10
1739438450000|2025-02-13 09:20:50|108531.2|108481.2|108540.8|108490.8|108543.6|108493.6|108531.2|108481.2|8
1739438460000|2025-02-13 09:21:00|108541.6|108491.6|108542.4|108492.4|108546|108496|108541.6|108491.6|11
1739438470000|2025-02-13 09:21:10|108541.6|108491.6|108573.5|108523.5|108575.1|108525.1|108541.6|108491.6|22
1739438480000|2025-02-13 09:21:20|108575.1|108525.1|108577|108527|108580.8|108530.8|108571.5|108521.5|22
1739438490000|2025-02-13 09:21:30|108575.1|108525.1|108575.3|108525.3|108579.7|108529.7|108574.4|108524.4|11
1739438500000|2025-02-13 09:21:40|108578.7|108528.7|108579.8|108529.8|108582.8|108532.8|108577.9|108527.9|18
1739438510000|2025-02-13 09:21:50|108580.6|108530.6|108569|108519|108580.6|108530.6|108566|108516|20
1739438520000|2025-02-13 09:22:00|108570.7|108520.7|108564.8|108514.8|108573.4|108523.4|108564.8|108514.8|13
1739438530000|2025-02-13 09:22:10|108568.4|108518.4|108567.3|108517.3|108568.4|108518.4|108560.9|108510.9|10
1739438540000|2025-02-13 09:22:20|108568.2|108518.2|108567.3|108517.3|108574|108524|108566.5|108516.5|17
1739438550000|2025-02-13 09:22:30|108568.2|108518.2|108567.3|108517.3|108568.2|108518.2|108567.3|108517.3|2
1739438560000|2025-02-13 09:22:40|108569.1|108519.1|108575|108525|108575|108525|108569.1|108519.1|11
1739438570000|2025-02-13 09:22:50|108575.8|108525.8|108575|108525|108575.8|108525.8|108575|108525|2
1739438580000|2025-02-13 09:23:00|108574.2|108524.2|108574.2|108524.2|108575|108525|108573.3|108523.3|5
1739438590000|2025-02-13 09:23:10|108567.8|108517.8|108564.5|108514.5|108567.9|108517.9|108564.5|108514.5|9
1739438600000|2025-02-13 09:23:20|108565.4|108515.4|108561.1|108511.1|108565.4|108515.4|108560.3|108510.3|9
1739438610000|2025-02-13 09:23:30|108564.8|108514.8|108574.9|108524.9|108574.9|108524.9|108564.8|108514.8|6
1739438620000|2025-02-13 09:23:40|108577|108527|108580.3|108530.3|108581.2|108531.2|108577|108527|3
1739438630000|2025-02-13 09:23:50|108581.2|108531.2|108577.2|108527.2|108583.9|108533.9|108577.2|108527.2|11
1739438640000|2025-02-13 09:24:00|108579.9|108529.9|108573.7|108523.7|108579.9|108529.9|108573.7|108523.7|4
1739438650000|2025-02-13 09:24:10|108575.4|108525.4|108577.8|108527.8|108577.8|108527.8|108575.4|108525.4|3
1739438660000|2025-02-13 09:24:20|108579.7|108529.7|108577.6|108527.6|108579.7|108529.7|108577.6|108527.6|2
1739438670000|2025-02-13 09:24:30|108578.2|108528.2|108578.3|108528.3|108578.3|108528.3|108576.9|108526.9|3
1739438680000|2025-02-13 09:24:40|108576.5|108526.5|108584.5|108534.5|108584.5|108534.5|108573.6|108523.6|7
1739438690000|2025-02-13 09:24:50|108581.7|108531.7|108583.6|108533.6|108583.6|108533.6|108578.5|108528.5|13
1739438700000|2025-02-13 09:25:00|108585|108535|108589.6|108539.6|108595.3|108545.3|108584.9|108534.9|12
1739438710000|2025-02-13 09:25:10|108588.8|108538.8|108591.7|108541.7|108591.7|108541.7|108588.5|108538.5|7
1739438720000|2025-02-13 09:25:20|108590|108540|108589.4|108539.4|108591.7|108541.7|108588.5|108538.5|13
1739438730000|2025-02-13 09:25:30|108587.9|108537.9|108587.9|108537.9|108587.9|108537.9|108587|108537|3
1739438740000|2025-02-13 09:25:40|108588.7|108538.7|108580.1|108530.1|108589.4|108539.4|108580.1|108530.1|10
1739438750000|2025-02-13 09:25:50|108581.7|108531.7|108587.5|108537.5|108588.9|108538.9|108581.7|108531.7|12
1739438760000|2025-02-13 09:26:00|108588.5|108538.5|108592|108542|108595.7|108545.7|108588.5|108538.5|8
1739438770000|2025-02-13 09:26:10|108593.4|108543.4|108594.6|108544.6|108600.4|108550.4|108589.3|108539.3|22
1739438780000|2025-02-13 09:26:20|108595.5|108545.5|108606|108556|108607.1|108557.1|108595.5|108545.5|10
1739438790000|2025-02-13 09:26:30|108605.1|108555.1|108613.4|108563.4|108614.8|108564.8|108605.1|108555.1|11
1739438800000|2025-02-13 09:26:40|108611.9|108561.9|108597.7|108572.7|108615|108572.7|108593.2|108555.2|22
1739438810000|2025-02-13 09:26:50|108596.9|108571.9|108593.8|108568.8|108596.9|108571.9|108592.5|108567.5|7
1739438820000|2025-02-13 09:27:00|108594.6|108569.6|108601.6|108576.6|108604|108579|108591.5|108566.5|12
1739438830000|2025-02-13 09:27:10|108594.8|108569.8|108595.8|108570.8|108600.2|108575.2|108593.4|108568.4|22
1739438840000|2025-02-13 09:27:20|108598.4|108573.4|108594.1|108569.1|108600.9|108575.9|108593.2|108568.2|26
1739438850000|2025-02-13 09:27:30|108594.9|108569.9|108592|108567|108595.8|108570.8|108586.6|108561.6|26
1739438860000|2025-02-13 09:27:40|108590.3|108565.3|108592.6|108567.6|108594|108569|108586.8|108561.8|16
1739438870000|2025-02-13 09:27:50|108590.1|108565.1|108594.3|108569.3|108596.4|108571.4|108585.8|108560.8|20
1739438880000|2025-02-13 09:28:00|108595.1|108570.1|108593.7|108568.7|108595.1|108570.1|108591.7|108566.7|13
1739438890000|2025-02-13 09:28:10|108594.5|108569.5|108597.6|108572.6|108597.6|108572.6|108587.9|108562.9|17
1739438900000|2025-02-13 09:28:20|108596.8|108571.8|108591.2|108566.2|108596.8|108571.8|108590.3|108565.3|15
1739438910000|2025-02-13 09:28:30|108592|108567|108589.8|108564.8|108596.4|108571.4|108589.8|108564.8|11
1739438920000|2025-02-13 09:28:40|108590.7|108565.7|108587.1|108562.1|108590.7|108565.7|108585.4|108560.4|21
1739438930000|2025-02-13 09:28:50|108587.9|108562.9|108587.6|108562.6|108591.1|108566.1|108583.4|108558.4|23
1739438940000|2025-02-13 09:29:00|108588.6|108563.6|108593.5|108568.5|108594.4|108569.4|108588.6|108563.6|28
1739438950000|2025-02-13 09:29:10|108594.4|108569.4|108591.1|108566.1|108595.3|108570.3|108589.2|108564.2|18
1739438960000|2025-02-13 09:29:20|108590.3|108565.3|108583.8|108558.8|108592.8|108567.8|108582.2|108557.2|13
1739438970000|2025-02-13 09:29:30|108584.3|108559.3|108590.4|108565.4|108590.4|108565.4|108582.2|108557.2|11
1739438980000|2025-02-13 09:29:40|108591.2|108566.2|108590|108565|108594.2|108569.2|108587.2|108562.2|20
1739438990000|2025-02-13 09:29:50|108590.4|108565.4|108595.4|108570.4|108595.4|108570.4|108590.4|108565.4|5
1739439000000|2025-02-13 09:30:00|108597.6|108572.6|108601.6|108576.6|108601.6|108576.6|108596.5|108571.5|17
1739439010000|2025-02-13 09:30:10|108600.7|108575.7|108589|108564|108601.6|108576.6|108580.8|108555.8|30
1739439020000|2025-02-13 09:30:20|108588.2|108563.2|108589.1|108564.1|108590.8|108565.8|108586.5|108561.5|13
1739439030000|2025-02-13 09:30:30|108590.2|108565.2|108587.7|108562.7|108593.8|108568.8|108587|108562|17
1739439040000|2025-02-13 09:30:40|108588.7|108563.7|108588.4|108563.4|108593.1|108568.1|108588.4|108563.4|9
1739439050000|2025-02-13 09:30:50|108593.1|108568.1|108595.3|108570.3|108598.3|108573.3|108592|108567|17
1739439060000|2025-02-13 09:31:00|108594.5|108569.5|108590.9|108565.9|108594.5|108569.5|108589|108564|22
1739439070000|2025-02-13 09:31:10|108590.1|108565.1|108592.5|108567.5|108598.5|108573.5|108590.1|108565.1|17
1739439080000|2025-02-13 09:31:20|108591.6|108566.6|108592.2|108567.2|108593.6|108568.6|108588.4|108563.4|13
1739439090000|2025-02-13 09:31:30|108591.4|108566.4|108579.6|108554.6|108591.4|108566.4|108579.6|108554.6|20
1739439100000|2025-02-13 09:31:40|108578.9|108553.9|108570.6|108545.6|108579.8|108554.8|108570.6|108545.6|10
1739439110000|2025-02-13 09:31:50|108571.6|108546.6|108573.9|108548.9|108576.2|108551.2|108571.6|108546.6|10
1739439120000|2025-02-13 09:32:00|108574.8|108549.8|108575.2|108550.2|108576.8|108551.8|108574.8|108549.8|10
1739439130000|2025-02-13 09:32:10|108574.3|108549.3|108573.7|108548.7|108574.7|108549.7|108566.3|108541.3|16
1739439140000|2025-02-13 09:32:20|108572.9|108547.9|108574.5|108549.5|108574.5|108549.5|108572.9|108547.9|3
1739439150000|2025-02-13 09:32:30|108573.8|108548.8|108572.7|108547.7|108573.8|108548.8|108570.1|108545.1|8
1739439160000|2025-02-13 09:32:40|108571.9|108546.9|108573.7|108548.7|108573.7|108548.7|108571.9|108546.9|3
1739439170000|2025-02-13 09:32:50|108575.3|108550.3|108580.7|108555.7|108580.7|108555.7|108573.7|108548.7|9
1739439180000|2025-02-13 09:33:00|108581.5|108556.5|108586.9|108561.9|108592|108567|108577.5|108552.5|16
1739439190000|2025-02-13 09:33:10|108587.9|108562.9|108587.3|108562.3|108589.9|108564.9|108585.7|108560.7|9
1739439200000|2025-02-13 09:33:20|108588.3|108563.3|108582.3|108557.3|108588.3|108563.3|108579.7|108554.7|10
1739439210000|2025-02-13 09:33:30|108583.1|108558.1|108588.5|108563.5|108589.4|108564.4|108583.1|108558.1|12
1739439220000|2025-02-13 09:33:40|108588.4|108563.4|108579.8|108554.8|108590.9|108565.9|108579.8|108554.8|13
1739439230000|2025-02-13 09:33:50|108578.4|108553.4|108567.7|108542.7|108578.4|108553.4|108565.9|108540.9|17
1739439240000|2025-02-13 09:34:00|108566.9|108541.9|108563.8|108538.8|108567.7|108542.7|108563.8|108538.8|12
1739439250000|2025-02-13 09:34:10|108571.4|108546.4|108571.7|108546.7|108573.5|108548.5|108570.8|108545.8|6
1739439260000|2025-02-13 09:34:20|108570.8|108545.8|108575.7|108550.7|108579|108554|108570.8|108545.8|16
1739439270000|2025-02-13 09:34:30|108574.3|108549.3|108579.5|108554.5|108580.3|108555.3|108574.3|108549.3|9
1739439280000|2025-02-13 09:34:40|108580.3|108555.3|108577.7|108552.7|108585.4|108560.4|108576.9|108551.9|15
1739439290000|2025-02-13 09:34:50|108578.6|108553.6|108576.8|108551.8|108578.6|108553.6|108575|108550|8
1739439300000|2025-02-13 09:35:00|108577.6|108552.6|108568.3|108543.3|108580.1|108555.1|108567.4|108542.4|13
1739439310000|2025-02-13 09:35:10|108566.2|108541.2|108566.9|108541.9|108568.7|108543.7|108566.1|108541.1|10
1739439320000|2025-02-13 09:35:20|108566.1|108541.1|108571.9|108546.9|108572.7|108547.7|108566.1|108541.1|15
1739439330000|2025-02-13 09:35:30|108570.7|108545.7|108571.6|108546.6|108571.6|108546.6|108569.7|108544.7|6
1739439340000|2025-02-13 09:35:40|108569.7|108544.7|108571.9|108546.9|108571.9|108546.9|108567.9|108542.9|6
1739439350000|2025-02-13 09:35:50|108570.3|108545.3|108577.5|108552.5|108579.2|108554.2|108570.3|108545.3|19
1739439360000|2025-02-13 09:36:00|108578.3|108553.3|108579.4|108554.4|108580.2|108555.2|108577.5|108552.5|5
1739439370000|2025-02-13 09:36:10|108580.3|108555.3|108581.9|108556.9|108583.6|108558.6|108577.3|108552.3|17
1739439380000|2025-02-13 09:36:20|108582.7|108557.7|108579.5|108554.5|108585.3|108560.3|108579.5|108554.5|7
1739439390000|2025-02-13 09:36:30|108580.3|108555.3|108576.9|108551.9|108580.4|108555.4|108576.9|108551.9|7
1739439400000|2025-02-13 09:36:40|108576.1|108551.1|108577|108552|108577.8|108552.8|108575.2|108550.2|13
1739439410000|2025-02-13 09:36:50|108576.2|108551.2|108574.6|108549.6|108576.2|108551.2|108573|108548|4
1739439420000|2025-02-13 09:37:00|108573.5|108548.5|108568.4|108543.4|108573.5|108548.5|108568.1|108543.1|10
1739439430000|2025-02-13 09:37:10|108566.7|108541.7|108574.5|108549.5|108576.4|108551.4|108566.7|108541.7|21
1739439440000|2025-02-13 09:37:20|108573.4|108548.4|108571.6|108546.6|108573.4|108548.4|108570.7|108545.7|5
1739439450000|2025-02-13 09:37:30|108572.5|108547.5|108590.3|108565.3|108590.3|108565.3|108572.5|108547.5|25
1739439460000|2025-02-13 09:37:40|108591.2|108566.2|108595.9|108570.9|108598.5|108573.5|108591.2|108566.2|21
1739439470000|2025-02-13 09:37:50|108597.6|108572.6|108602.7|108577.7|108604.2|108579.2|108595.1|108570.1|11
1739439480000|2025-02-13 09:38:00|108604.4|108579.4|108608.5|108583.5|108609.9|108584.9|108604.4|108579.4|7
1739439490000|2025-02-13 09:38:10|108609.3|108584.3|108599.7|108574.7|108609.3|108584.3|108598.9|108573.9|7
1739439500000|2025-02-13 09:38:20|108600.5|108575.5|108603.9|108578.9|108607.7|108582.7|108600.5|108575.5|22
1739439510000|2025-02-13 09:38:30|108603.1|108578.1|108598.8|108573.8|108603.1|108578.1|108596.3|108571.3|17
1739439520000|2025-02-13 09:38:40|108599.6|108574.6|108600.9|108575.9|108601.5|108576.5|108598.9|108573.9|9
1739439530000|2025-02-13 09:38:50|108600.1|108575.1|108589.5|108564.5|108600.1|108575.1|108589.5|108564.5|10
1739439540000|2025-02-13 09:39:00|108590.5|108565.5|108587.9|108562.9|108591.4|108566.4|108586.1|108561.1|8
1739439550000|2025-02-13 09:39:10|108587.1|108562.1|108582.3|108557.3|108587.1|108562.1|108579.9|108554.9|9
1739439560000|2025-02-13 09:39:20|108579.6|108554.6|108577.2|108552.2|108579.6|108554.6|108577.1|108552.1|5
1739439570000|2025-02-13 09:39:30|108578|108553|108578.3|108553.3|108578.3|108553.3|108577.5|108552.5|6
1739439580000|2025-02-13 09:39:40|108577.4|108552.4|108580.6|108555.6|108581.6|108556.6|108575.8|108550.8|14
1739439590000|2025-02-13 09:39:50|108581.4|108556.4|108592.2|108567.2|108594.3|108569.3|108581.4|108556.4|23
1739439600000|2025-02-13 09:40:00|108593|108568|108590.2|108565.2|108593|108568|108590.2|108565.2|10
1739439610000|2025-02-13 09:40:10|108589.3|108564.3|108583.5|108558.5|108589.3|108564.3|108582.8|108557.8|11
1739439620000|2025-02-13 09:40:20|108582.4|108557.4|108583.3|108558.3|108584.2|108559.2|108582.4|108557.4|6
1739439630000|2025-02-13 09:40:30|108581.6|108556.6|108572.2|108547.2|108581.6|108556.6|108570.6|108545.6|18
1739439640000|2025-02-13 09:40:40|108571.3|108546.3|108558.2|108533.2|108572.2|108547.2|108557.1|108532.1|18
1739439650000|2025-02-13 09:40:50|108557.4|108532.4|108555.8|108530.8|108557.4|108532.4|108548.1|108523.1|24
1739439660000|2025-02-13 09:41:00|108556.6|108531.6|108553|108528|108557.6|108532.6|108552.1|108527.1|12
1739439670000|2025-02-13 09:41:10|108552|108527|108544.2|108519.2|108552.6|108527.6|108543.3|108518.3|10
1739439680000|2025-02-13 09:41:20|108543.3|108518.3|108543|108518|108543.9|108518.9|108540.4|108515.4|12
1739439690000|2025-02-13 09:41:30|108542.2|108517.2|108533.3|108508.3|108543.5|108518.5|108533.3|108508.3|18
1739439700000|2025-02-13 09:41:40|108532.5|108507.5|108532.4|108507.4|108533.3|108508.3|108532.4|108507.4|3
1739439710000|2025-02-13 09:41:50|108531.5|108506.5|108526.9|108501.9|108531.5|108506.5|108524.5|108499.5|12
1739439720000|2025-02-13 09:42:00|108527.8|108502.8|108535.7|108510.7|108538.3|108513.3|108527.8|108502.8|15
1739439730000|2025-02-13 09:42:10|108534.8|108509.8|108529.2|108504.2|108536.3|108511.3|108529.2|108504.2|13
1739439740000|2025-02-13 09:42:20|108530|108505|108531.2|108506.2|108532.9|108507.9|108530|108505|9
1739439750000|2025-02-13 09:42:30|108530.3|108505.3|108538.7|108513.7|108540.3|108515.3|108526.8|108501.8|25
1739439760000|2025-02-13 09:42:40|108539.5|108514.5|108539.3|108514.3|108540.1|108515.1|108534.6|108509.6|17
1739439770000|2025-02-13 09:42:50|108540.1|108515.1|108542.2|108517.2|108546|108521|108539.3|108514.3|13
1739439780000|2025-02-13 09:43:00|108543.1|108518.1|108541.1|108516.1|108543.1|108518.1|108538.9|108513.9|11
1739439790000|2025-02-13 09:43:10|108540.2|108515.2|108540.3|108515.3|108543.8|108518.8|108533.8|108508.8|20
1739439800000|2025-02-13 09:43:20|108541.1|108516.1|108541.6|108516.6|108542.4|108517.4|108540.4|108515.4|7
1739439810000|2025-02-13 09:43:30|108542.4|108517.4|108541.5|108516.5|108542.4|108517.4|108540.7|108515.7|4
1739439820000|2025-02-13 09:43:40|108540.7|108515.7|108539.1|108514.1|108541.5|108516.5|108533.2|108508.2|9
1739439830000|2025-02-13 09:43:50|108542.5|108517.5|108540.7|108515.7|108542.5|108517.5|108535.5|108510.5|14
1739439840000|2025-02-13 09:44:00|108542.5|108517.5|108522.1|108497.1|108542.5|108517.5|108522.1|108497.1|16
1739439850000|2025-02-13 09:44:10|108523|108498|108533.4|108508.4|108539.1|108514.1|108523|108498|19
1739439860000|2025-02-13 09:44:20|108534.3|108509.3|108541.6|108516.6|108545.4|108520.4|108533.3|108508.3|23
1739439870000|2025-02-13 09:44:30|108540.5|108515.5|108539.5|108514.5|108544.6|108519.6|108539.5|108514.5|5
1739439880000|2025-02-13 09:44:40|108538.7|108513.7|108533.3|108508.3|108540.8|108515.8|108522.9|108497.9|22
1739439890000|2025-02-13 09:44:50|108531.6|108506.6|108528.3|108503.3|108534.3|108509.3|108524.3|108499.3|21
1739439900000|2025-02-13 09:45:00|108529.9|108504.9|108522.3|108497.3|108530|108505|108519.7|108494.7|17
1739439910000|2025-02-13 09:45:10|108523.1|108498.1|108503.2|108478.2|108528.9|108503.9|108502.3|108477.3|20
1739439920000|2025-02-13 09:45:20|108504|108479|108514.8|108489.8|108518.8|108493.8|108504|108479|11
1739439930000|2025-02-13 09:45:30|108513.3|108488.3|108495.7|108470.7|108513.3|108488.3|108492.2|108467.2|27
1739439940000|2025-02-13 09:45:40|108497.3|108472.3|108491.5|108466.5|108497.3|108472.3|108490.5|108465.5|17
1739439950000|2025-02-13 09:45:50|108489.7|108464.7|108481.3|108456.3|108489.7|108464.7|108479.5|108454.5|11
1739439960000|2025-02-13 09:46:00|108482.9|108457.9|108487.8|108462.8|108491.2|108466.2|108481.3|108456.3|20
1739439970000|2025-02-13 09:46:10|108488.6|108463.6|108487.1|108462.1|108491.2|108466.2|108485.9|108460.9|10
1739439980000|2025-02-13 09:46:20|108488.8|108463.8|108494.8|108469.8|108494.8|108469.8|108485.1|108460.1|17
1739439990000|2025-02-13 09:46:30|108495.4|108470.4|108501.6|108476.6|108505.9|108480.9|108495.4|108470.4|10
1739440000000|2025-02-13 09:46:40|108502.4|108477.4|108503.8|108478.8|108505.5|108480.5|108500.8|108475.8|11
1739440010000|2025-02-13 09:46:50|108505.6|108480.6|108508.9|108483.9|108510.2|108485.2|108505.6|108480.6|10
1739440020000|2025-02-13 09:47:00|108509.4|108484.4|108512.9|108487.9|108513|108488|108509.4|108484.4|12
1739440030000|2025-02-13 09:47:10|108512.1|108487.1|108511.7|108486.7|108512.9|108487.9|108508.3|108483.3|16
1739440040000|2025-02-13 09:47:20|108512.7|108487.7|108495.3|108470.3|108514.4|108489.4|108492.8|108467.8|24
1739440050000|2025-02-13 09:47:30|108496.1|108471.1|108491.4|108466.4|108496.1|108471.1|108491.1|108466.1|11
1739440060000|2025-02-13 09:47:40|108488.9|108463.9|108484.1|108459.1|108489.6|108464.6|108484.1|108459.1|20
1739440070000|2025-02-13 09:47:50|108485|108460|108489.2|108464.2|108489.6|108464.6|108485|108460|4
1739440080000|2025-02-13 09:48:00|108488.7|108463.7|108486.1|108461.1|108497.1|108472.1|108483.7|108458.7|20
1739440090000|2025-02-13 09:48:10|108484.2|108459.2|108485.1|108460.1|108491.5|108466.5|108484.2|108459.2|12
1739440100000|2025-02-13 09:48:20|108484.5|108459.5|108479|108454|108484.5|108459.5|108479|108454|11
1739440110000|2025-02-13 09:48:30|108478.1|108453.1|108475.2|108450.2|108478.1|108453.1|108475.2|108450.2|8
1739440120000|2025-02-13 09:48:40|108476|108451|108485|108460|108485|108460|108476|108451|11
1739440130000|2025-02-13 09:48:50|108484.2|108459.2|108488.7|108463.7|108490.2|108465.2|108481.7|108456.7|21
1739440140000|2025-02-13 09:49:00|108489.3|108464.3|108480.6|108455.6|108490|108465|108480.6|108455.6|14
1739440150000|2025-02-13 09:49:10|108481.5|108456.5|108482.8|108457.8|108482.8|108457.8|108477.9|108452.9|8
1739440160000|2025-02-13 09:49:20|108483.6|108458.6|108482.2|108457.2|108483.6|108458.6|108481.9|108456.9|9
1739440170000|2025-02-13 09:49:30|108481.3|108456.3|108480.4|108455.4|108481.4|108456.4|108480.4|108455.4|4
1739440180000|2025-02-13 09:49:40|108481.3|108456.3|108480.4|108455.4|108485.3|108460.3|108480.4|108455.4|12
1739440190000|2025-02-13 09:49:50|108481.7|108456.7|108486|108461|108489|108464|108480.6|108455.6|17
1739440200000|2025-02-13 09:50:00|108485.2|108460.2|108485.6|108460.6|108489|108464|108483.5|108458.5|12
1739440210000|2025-02-13 09:50:10|108484.8|108459.8|108482.2|108457.2|108484.8|108459.8|108482.2|108457.2|11
1739440220000|2025-02-13 09:50:20|108481.4|108456.4|108480|108455|108481.4|108456.4|108479|108454|8
1739440230000|2025-02-13 09:50:30|108479.1|108454.1|108483.8|108458.8|108484.7|108459.7|108479.1|108454.1|11
1739440240000|2025-02-13 09:50:40|108484.7|108459.7|108480.4|108455.4|108484.7|108459.7|108479.5|108454.5|11
1739440250000|2025-02-13 09:50:50|108481.2|108456.2|108479|108454|108482.8|108457.8|108479|108454|13
1739440260000|2025-02-13 09:51:00|108479.8|108454.8|108478|108453|108480.7|108455.7|108478|108453|9
1739440270000|2025-02-13 09:51:10|108475.8|108450.8|108473.1|108448.1|108476.4|108451.4|108471.4|108446.4|12
1739440280000|2025-02-13 09:51:20|108472.4|108447.4|108471.7|108446.7|108472.4|108447.4|108471.6|108446.6|4
1739440290000|2025-02-13 09:51:30|108470.6|108445.6|108463.3|108438.3|108473.1|108448.1|108461.9|108436.9|17
1739440300000|2025-02-13 09:51:40|108462.3|108437.3|108459.2|108434.2|108462.3|108437.3|108458.8|108433.8|15
1739440310000|2025-02-13 09:51:50|108458.1|108433.1|108463.2|108438.2|108463.2|108438.2|108457.4|108432.4|17
1739440320000|2025-02-13 09:52:00|108464.2|108439.2|108466.8|108441.8|108468.5|108443.5|108463.4|108438.4|17
1739440330000|2025-02-13 09:52:10|108465.9|108440.9|108462.3|108437.3|108467.6|108442.6|108462.3|108437.3|8
1739440340000|2025-02-13 09:52:20|108461.4|108436.4|108463.2|108438.2|108463.2|108438.2|108460.6|108435.6|8
1739440350000|2025-02-13 09:52:30|108464.2|108439.2|108459.7|108434.7|108465.1|108440.1|108458.9|108433.9|7
1739440360000|2025-02-13 09:52:40|108457.5|108432.5|108456.9|108431.9|108457.6|108432.6|108456.8|108431.8|5
1739440370000|2025-02-13 09:52:50|108458.4|108433.4|108455.4|108430.4|108459.5|108434.5|108455.4|108430.4|6
1739440380000|2025-02-13 09:53:00|108456.6|108431.6|108457.3|108432.3|108457.3|108432.3|108456.6|108431.6|2
1739440390000|2025-02-13 09:53:10|108459.7|108434.7|108458|108433|108459.9|108434.9|108457.9|108432.9|6
1739440400000|2025-02-13 09:53:20|108459|108434|108461.9|108436.9|108465.4|108440.4|108459|108434|9
1739440410000|2025-02-13 09:53:30|108464.7|108439.7|108461.9|108436.9|108467.8|108442.8|108461.9|108436.9|8
1739440420000|2025-02-13 09:53:40|108464.5|108439.5|108462.9|108437.9|108465.5|108440.5|108462.8|108437.8|9
1739440430000|2025-02-13 09:53:50|108464.9|108439.9|108469.8|108444.8|108469.8|108444.8|108462.9|108437.9|10
1739440440000|2025-02-13 09:54:00|108470.7|108445.7|108464.4|108439.4|108471.8|108446.8|108455.8|108430.8|13
1739440450000|2025-02-13 09:54:10|108463.2|108438.2|108462.2|108437.2|108468.7|108443.7|108462.2|108437.2|17
1739440460000|2025-02-13 09:54:20|108463.5|108438.5|108461.2|108436.2|108465.4|108440.4|108461.2|108436.2|9
1739440470000|2025-02-13 09:54:30|108460.3|108435.3|108463.9|108438.9|108464.7|108439.7|108458.2|108433.2|18
1739440480000|2025-02-13 09:54:40|108463|108438|108461.5|108436.5|108463.1|108438.1|108458.9|108433.9|10
1739440490000|2025-02-13 09:54:50|108460.8|108435.8|108463.1|108438.1|108466.9|108441.9|108458.4|108433.4|15
1739440500000|2025-02-13 09:55:00|108463.9|108438.9|108461.2|108436.2|108463.9|108438.9|108460.9|108435.9|6
1739440510000|2025-02-13 09:55:10|108460|108435|108452.8|108427.8|108462.6|108437.6|108451.1|108426.1|19
1739440520000|2025-02-13 09:55:20|108454.4|108429.4|108456.8|108431.8|108458.4|108433.4|108450.2|108425.2|11
1739440530000|2025-02-13 09:55:30|108455.1|108430.1|108455.9|108430.9|108456.8|108431.8|108455.1|108430.1|6
1739440540000|2025-02-13 09:55:40|108454.6|108429.6|108456.2|108431.2|108456.2|108431.2|108454.5|108429.5|6
1739440550000|2025-02-13 09:55:50|108455.4|108430.4|108457.4|108432.4|108458.2|108433.2|108454.7|108429.7|9
1739440560000|2025-02-13 09:56:00|108456.6|108431.6|108449.4|108424.4|108457.4|108432.4|108449.4|108424.4|9
1739440570000|2025-02-13 09:56:10|108450.2|108425.2|108443.6|108418.6|108451.1|108426.1|108442.8|108417.8|11
1739440580000|2025-02-13 09:56:20|108444.5|108419.5|108444.6|108419.6|108444.6|108419.6|108443.6|108418.6|7
1739440590000|2025-02-13 09:56:30|108443.6|108418.6|108442.6|108417.6|108443.8|108418.8|108441.8|108416.8|4
1739440600000|2025-02-13 09:56:40|108443.5|108418.5|108443.5|108418.5|108443.5|108418.5|108443.5|108418.5|1
1739440610000|2025-02-13 09:56:50|108439.8|108414.8|108436.1|108411.1|108439.8|108414.8|108433.4|108408.4|17
1739440620000|2025-02-13 09:57:00|108443.3|108418.3|108446.7|108421.7|108446.7|108421.7|108443.3|108418.3|3
1739440640000|2025-02-13 09:57:20|108447.8|108422.8|108456.9|108431.9|108456.9|108431.9|108447.8|108422.8|8
1739440650000|2025-02-13 09:57:30|108457.8|108432.8|108465.6|108440.6|108465.6|108440.6|108457.8|108432.8|7
1739440660000|2025-02-13 09:57:40|108466.4|108441.4|108467.7|108442.7|108468.9|108443.9|108465.6|108440.6|13
1739440670000|2025-02-13 09:57:50|108466.9|108441.9|108460.6|108435.6|108466.9|108441.9|108459.8|108434.8|6
1739440680000|2025-02-13 09:58:00|108461.8|108436.8|108461.8|108436.8|108462.6|108437.6|108461.8|108436.8|3
1739440690000|2025-02-13 09:58:10|108460.8|108435.8|108460.8|108435.8|108461.6|108436.6|108460.8|108435.8|3
1739440700000|2025-02-13 09:58:20|108461.8|108436.8|108466.9|108441.9|108467.1|108442.1|108461.8|108436.8|6
1739440710000|2025-02-13 09:58:30|108467.8|108442.8|108466.9|108441.9|108467.8|108442.8|108466.9|108441.9|2
1739440720000|2025-02-13 09:58:40|108467.8|108442.8|108466.9|108441.9|108467.8|108442.8|108466.9|108441.9|2
1739440730000|2025-02-13 09:58:50|108466.3|108441.3|108466.3|108441.3|108467.2|108442.2|108466.3|108441.3|5
1739440740000|2025-02-13 09:59:00|108465.5|108440.5|108468.2|108443.2|108468.8|108443.8|108465.5|108440.5|16
1739440750000|2025-02-13 09:59:10|108467.5|108442.5|108469.7|108444.7|108473.9|108448.9|108466|108441|14
1739440760000|2025-02-13 09:59:20|108482.5|108432.5|108482.5|108432.5|108484.2|108434.2|108482.5|108432.5|6
1739440770000|2025-02-13 09:59:30|108482|108432|108470.2|108445.2|108483.4|108445.2|108470.2|108432|3
1739440780000|2025-02-13 09:59:40|108472.3|108447.3|108484.1|108434.1|108484.1|108447.3|108465.2|108430.4|20
1739440790000|2025-02-13 09:59:50|108487.9|108437.9|108467|108442|108488.8|108442.9|108467|108424.6|9
1739440800000|2025-02-13 10:00:00|108461|108436|108482.6|108432.6|108488|108444.1|108460.9|108426.7|14
1739440810000|2025-02-13 10:00:10|108477.9|108427.9|108480.8|108430.8|108485.9|108435.9|108474.4|108424.4|14
1739440820000|2025-02-13 10:00:20|108476.1|108426.1|108481.7|108431.7|108481.7|108431.7|108476|108426|10
1739440830000|2025-02-13 10:00:30|108481.5|108431.5|108481.6|108431.6|108481.7|108431.7|108481.4|108431.4|5
1739440840000|2025-02-13 10:00:40|108481|108431|108475.1|108425.1|108481|108431|108474.1|108424.1|10
1739440850000|2025-02-13 10:00:50|108475.4|108425.4|108462.7|108412.7|108475.4|108425.4|108462.7|108412.7|11
1739440860000|2025-02-13 10:01:00|108460.6|108410.6|108458.8|108408.8|108461.4|108411.4|108458.6|108408.6|9
1739440870000|2025-02-13 10:01:10|108459.1|108409.1|108447.7|108397.7|108459.1|108409.1|108443.2|108393.2|13
1739440880000|2025-02-13 10:01:20|108447.3|108397.3|108448.9|108398.9|108448.9|108398.9|108443.3|108393.3|6
1739440890000|2025-02-13 10:01:30|108441.7|108391.7|108441.7|108391.7|108441.7|108391.7|108441.7|108391.7|1
1739440900000|2025-02-13 10:01:40|108448.9|108398.9|108451.7|108401.7|108451.7|108401.7|108448.9|108398.9|2
1739440910000|2025-02-13 10:01:50|108453.6|108403.6|108454.6|108404.6|108455.4|108405.4|108453.6|108403.6|4
1739440920000|2025-02-13 10:02:00|108455.4|108405.4|108462.8|108412.8|108467.2|108417.2|108455.4|108405.4|26
1739440930000|2025-02-13 10:02:10|108461.5|108411.5|108448.1|108398.1|108461.5|108411.5|108447|108397|11
1739440940000|2025-02-13 10:02:20|108448.9|108398.9|108450.1|108400.1|108450.1|108400.1|108446.9|108396.9|7
1739440950000|2025-02-13 10:02:30|108449|108399|108448.2|108398.2|108449|108399|108448.2|108398.2|2
1739440960000|2025-02-13 10:02:40|108449.7|108399.7|108448|108398|108450.5|108400.5|108448|108398|4
1739440970000|2025-02-13 10:02:50|108449.5|108399.5|108449.7|108399.7|108449.7|108399.7|108448.9|108398.9|3
1739440980000|2025-02-13 10:03:00|108448.9|108398.9|108449|108399|108454.4|108404.4|108448.2|108398.2|9
1739441000000|2025-02-13 10:03:20|108449.8|108399.8|108439.9|108389.9|108449.8|108399.8|108437.3|108387.3|10
1739441010000|2025-02-13 10:03:30|108438.7|108388.7|108433.8|108383.8|108438.7|108388.7|108432.2|108382.2|11
1739441020000|2025-02-13 10:03:40|108420.4|108395.4|108432|108382|108434.8|108396.3|108420.4|108376.8|10
1739441030000|2025-02-13 10:03:50|108432.4|108382.4|108424.6|108374.6|108440.2|108393.1|108418.1|108371.1|15
1739441040000|2025-02-13 10:04:00|108423.6|108373.6|108415.7|108390.7|108425.8|108393|108412.4|108373.6|11
1739441050000|2025-02-13 10:04:10|108414.3|108389.3|108382.1|108357.1|108417.1|108389.3|108381|108348.7|28
1739441070000|2025-02-13 10:04:30|108383.1|108358.1|108411.1|108361.1|108413.3|108363.3|108383.1|108356.2|9
1739441080000|2025-02-13 10:04:40|108410.5|108360.5|108399.6|108374.6|108418.5|108381.3|108395.5|108360.5|16
1739441090000|2025-02-13 10:04:50|108400.4|108375.4|108401.3|108376.3|108405.8|108380.8|108399.4|108374.4|17
1739441100000|2025-02-13 10:05:00|108402.4|108377.4|108422.1|108372.1|108422.1|108384.4|108402.4|108369|20
1739441110000|2025-02-13 10:05:10|108423.6|108373.6|108421.2|108371.2|108431.4|108381.4|108416.4|108366.4|19
1739441120000|2025-02-13 10:05:20|108422.7|108372.7|108424.4|108374.4|108424.4|108374.4|108416.1|108366.1|13
1739441130000|2025-02-13 10:05:30|108425.2|108375.2|108421.4|108371.4|108425.2|108375.2|108421.4|108371.4|4
1739441150000|2025-02-13 10:05:50|108420.6|108370.6|108421.4|108371.4|108421.4|108371.4|108420.6|108370.6|2
1739441160000|2025-02-13 10:06:00|108419.9|108369.9|108421|108371|108428|108378|108419.9|108369.9|16
1739441170000|2025-02-13 10:06:10|108422.2|108372.2|108424.1|108374.1|108424.1|108374.1|108422.2|108372.2|4
1739441180000|2025-02-13 10:06:20|108423.3|108373.3|108425.4|108375.4|108437.3|108387.3|108423.3|108373.3|18
1739441190000|2025-02-13 10:06:30|108423.7|108373.7|108416.6|108366.6|108423.7|108373.7|108415|108365|7
1739441200000|2025-02-13 10:06:40|108418.1|108368.1|108423|108373|108423|108373|108414.8|108364.8|11
1739441210000|2025-02-13 10:06:50|108425|108375|108436.3|108386.3|108436.3|108386.3|108425|108375|18
1739441220000|2025-02-13 10:07:00|108437.4|108387.4|108435.9|108385.9|108437.4|108387.4|108435.7|108385.7|4
1739441230000|2025-02-13 10:07:10|108433.9|108383.9|108410.7|108385.7|108433.9|108391.3|108409.8|108378.1|13
1739441240000|2025-02-13 10:07:20|108411.8|108386.8|108403.7|108378.7|108414.2|108389.2|108403.7|108378.7|10
1739441250000|2025-02-13 10:07:30|108402.6|108377.6|108398.2|108373.2|108404|108379|108398.2|108373.2|18
1739441260000|2025-02-13 10:07:40|108399.4|108374.4|108394.6|108369.6|108399.4|108374.4|108393.8|108368.8|7
1739441270000|2025-02-13 10:07:50|108393.9|108368.9|108391.5|108366.5|108393.9|108368.9|108381.3|108356.3|23
1739441280000|2025-02-13 10:08:00|108392.8|108367.8|108382.8|108357.8|108392.8|108367.8|108382.6|108357.6|19
1739441290000|2025-02-13 10:08:10|108381.4|108356.4|108378.8|108353.8|108381.4|108356.4|108374.4|108349.4|16
1739441300000|2025-02-13 10:08:20|108378.5|108353.5|108378.1|108353.1|108382|108357|108375.6|108350.6|13
1739441310000|2025-02-13 10:08:30|108379.9|108354.9|108385.1|108360.1|108385.6|108360.6|108379.9|108354.9|15
1739441320000|2025-02-13 10:08:40|108388.1|108363.1|108383|108358|108388.1|108363.1|108381.9|108356.9|10
1739441330000|2025-02-13 10:08:50|108383.8|108358.8|108380.7|108355.7|108383.8|108358.8|108378|108353|19
1739441340000|2025-02-13 10:09:00|108381.4|108356.4|108377.8|108352.8|108383.1|108357.2|108375.8|108333.1|18
1739441350000|2025-02-13 10:09:10|108379|108354|108374.7|108349.7|108382.9|108357.9|108373.9|108348.9|20
1739441360000|2025-02-13 10:09:20|108373.9|108348.9|108374.7|108349.7|108375.6|108350.6|108373.9|108348.9|15
1739441370000|2025-02-13 10:09:30|108372.9|108347.9|108371.3|108346.3|108372.9|108347.9|108370.5|108345.5|6
1739441380000|2025-02-13 10:09:40|108373|108348|108373.8|108348.8|108379.2|108354.2|108373|108348|10
1739441390000|2025-02-13 10:09:50|108372.5|108347.5|108372.3|108347.3|108372.5|108347.5|108368.7|108343.7|6
1739441400000|2025-02-13 10:10:00|108373.2|108348.2|108361.3|108336.3|108373.2|108348.2|108358.2|108333.2|11
1739441410000|2025-02-13 10:10:10|108362.5|108337.5|108358.8|108333.8|108367.2|108342.2|108358.6|108333.6|7
1739441420000|2025-02-13 10:10:20|108358.1|108333.1|108361.5|108336.5|108361.5|108336.5|108358.1|108333.1|5
1739441430000|2025-02-13 10:10:30|108363.5|108338.5|108365.3|108340.3|108369.4|108344.4|108363.4|108338.4|10
1739441440000|2025-02-13 10:10:40|108364.1|108339.1|108369.3|108344.3|108369.3|108344.3|108358.7|108333.7|19
1739441450000|2025-02-13 10:10:50|108369.8|108344.8|108366.1|108341.1|108373.9|108348.9|108359.5|108334.5|25
1739441460000|2025-02-13 10:11:00|108366.9|108341.9|108372|108347|108372.6|108347.6|108365.4|108340.4|12
1739441470000|2025-02-13 10:11:10|108373.2|108348.2|108379.8|108354.8|108379.8|108354.8|108373.2|108348.2|7
1739441480000|2025-02-13 10:11:20|108378.8|108353.8|108383.1|108358.1|108383.1|108358.1|108377|108352|9
1739441490000|2025-02-13 10:11:30|108382.3|108357.3|108375.3|108350.3|108382.3|108357.3|108375.3|108350.3|11
1739441500000|2025-02-13 10:11:40|108376.1|108351.1|108377.3|108352.3|108377.4|108352.4|108375.3|108350.3|15
1739441510000|2025-02-13 10:11:50|108375.7|108350.7|108370.6|108345.6|108375.7|108350.7|108369.1|108344.1|8
1739441520000|2025-02-13 10:12:00|108368.1|108343.1|108367.8|108342.8|108375.5|108343.7|108362.3|108323|19
1739441530000|2025-02-13 10:12:10|108368.7|108343.7|108352.6|108327.6|108368.7|108343.7|108351.9|108326.9|15
1739441540000|2025-02-13 10:12:20|108352.9|108327.9|108357.9|108332.9|108359.6|108334.6|108352.6|108327.6|19
1739441550000|2025-02-13 10:12:30|108359.6|108334.6|108342|108317|108359.6|108334.6|108339.3|108314.3|17
1739441560000|2025-02-13 10:12:40|108341.2|108316.2|108342.6|108317.6|108342.6|108317.6|108340.1|108315.1|7
1739441570000|2025-02-13 10:12:50|108341.3|108316.3|108342.6|108317.6|108343.3|108318.3|108339.3|108314.3|9
1739441580000|2025-02-13 10:13:00|108341.3|108316.3|108345.6|108320.6|108345.6|108320.6|108339.9|108314.9|13
1739441590000|2025-02-13 10:13:10|108346.8|108321.8|108336.8|108311.8|108346.8|108321.8|108336.8|108311.8|14
1739441600000|2025-02-13 10:13:20|108339.6|108314.6|108338|108288|108339.6|108314.6|108324.1|108287|18
1739441610000|2025-02-13 10:13:30|108337.2|108287.2|108341.7|108291.7|108341.7|108291.7|108337.2|108287.2|18
1739441620000|2025-02-13 10:13:40|108343|108293|108348.7|108298.7|108349.6|108299.6|108343|108293|9
1739441630000|2025-02-13 10:13:50|108337.2|108312.2|108341|108316|108342.9|108317.9|108337.2|108312.2|9
1739441640000|2025-02-13 10:14:00|108339.8|108314.8|108339.7|108314.7|108340.8|108315.8|108337.9|108312.9|7
1739441650000|2025-02-13 10:14:10|108338.9|108313.9|108348.5|108298.5|108353.1|108313.9|108328.4|108296.3|25
1739441660000|2025-02-13 10:14:20|108349.4|108299.4|108340.5|108315.5|108349.6|108316.3|108340.5|108294.9|10
1739441670000|2025-02-13 10:14:30|108341.8|108316.8|108337.8|108312.8|108341.8|108316.8|108337.8|108312.8|4
1739441680000|2025-02-13 10:14:40|108337|108312|108333.5|108308.5|108337.8|108312.8|108331|108306|10
1739441690000|2025-02-13 10:14:50|108332.4|108307.4|108329.6|108304.6|108332.4|108307.4|108327|108302|12
1739441700000|2025-02-13 10:15:00|108328.7|108303.7|108333.4|108308.4|108335.2|108310.2|108328.7|108303.7|12
1739441710000|2025-02-13 10:15:10|108334.4|108309.4|108334.2|108309.2|108334.4|108309.4|108334.2|108309.2|2
1739441720000|2025-02-13 10:15:20|108333.4|108308.4|108336.4|108311.4|108336.4|108311.4|108332.9|108307.9|10
1739441730000|2025-02-13 10:15:30|108334.7|108309.7|108334.7|108309.7|108334.7|108309.7|108333.9|108308.9|3
1739441740000|2025-02-13 10:15:40|108335.5|108310.5|108334.9|108309.9|108335.5|108310.5|108332.8|108307.8|11
1739441750000|2025-02-13 10:15:50|108336.7|108311.7|108338.5|108313.5|108338.5|108313.5|108336.7|108311.7|2
1739441760000|2025-02-13 10:16:00|108337.6|108312.6|108338.3|108313.3|108338.3|108313.3|108337.5|108312.5|4
1739441770000|2025-02-13 10:16:10|108339.1|108314.1|108336.5|108311.5|108341.6|108316.6|108334.9|108309.9|11
1739441780000|2025-02-13 10:16:20|108335.7|108310.7|108335.7|108310.7|108335.7|108310.7|108335.7|108310.7|1
1739441790000|2025-02-13 10:16:30|108334.7|108309.7|108335.2|108310.2|108341.5|108316.5|108332.9|108307.9|16
1739441800000|2025-02-13 10:16:40|108336.2|108311.2|108336.2|108311.2|108336.2|108311.2|108335.4|108310.4|5
1739441810000|2025-02-13 10:16:50|108332.9|108307.9|108327.5|108302.5|108335.7|108310.7|108325.8|108300.8|15
1739441820000|2025-02-13 10:17:00|108329|108304|108327.8|108302.8|108334.4|108309.4|108327.8|108302.8|16
1739441830000|2025-02-13 10:17:10|108327|108302|108333.7|108308.7|108337.4|108312.4|108325.2|108300.2|25
1739441840000|2025-02-13 10:17:20|108332.8|108307.8|108336.4|108311.4|108337.4|108312.4|108331.1|108306.1|16
1739441850000|2025-02-13 10:17:30|108335.5|108310.5|108330.2|108305.2|108335.6|108310.6|108329.4|108304.4|12
1739441860000|2025-02-13 10:17:40|108331|108306|108330.5|108305.5|108339.1|108314.1|108328|108303|17
1739441870000|2025-02-13 10:17:50|108331.4|108306.4|108340.4|108315.4|108340.4|108315.4|108331.4|108306.4|13
1739441880000|2025-02-13 10:18:00|108341.2|108316.2|108339.4|108314.4|108342.2|108317.2|108338.4|108313.4|12
1739441890000|2025-02-13 10:18:10|108338|108313|108346.4|108321.4|108346.4|108321.4|108335.5|108310.5|12
1739441900000|2025-02-13 10:18:20|108345.6|108320.6|108345.4|108320.4|108346.4|108321.4|108343.8|108318.8|7
1739441910000|2025-02-13 10:18:30|108346.2|108321.2|108338.8|108313.8|108346.2|108321.2|108338.8|108313.8|5
1739441920000|2025-02-13 10:18:40|108338|108313|108334|108309|108338|108313|108333.2|108308.2|11
1739441930000|2025-02-13 10:18:50|108334.8|108309.8|108337.3|108312.3|108337.3|108312.3|108332.4|108307.4|9
1739441940000|2025-02-13 10:19:00|108338.3|108313.3|108338.2|108313.2|108339.1|108314.1|108338.2|108313.2|3
1739441960000|2025-02-13 10:19:20|108337.4|108312.4|108336.7|108311.7|108338.2|108313.2|108336.7|108311.7|8
1739441970000|2025-02-13 10:19:30|108337.4|108312.4|108331.8|108306.8|108337.4|108312.4|108331|108306|7
1739441980000|2025-02-13 10:19:40|108330.9|108305.9|108332.2|108307.2|108332.2|108307.2|108329.7|108304.7|6
1739441990000|2025-02-13 10:19:50|108331.4|108306.4|108334.4|108309.4|108337.9|108312.9|108331.4|108306.4|8
1739442000000|2025-02-13 10:20:00|108335.4|108310.4|108334.6|108309.6|108335.4|108310.4|108334.6|108309.6|2
1739442010000|2025-02-13 10:20:10|108333.6|108308.6|108338.1|108313.1|108339.8|108314.8|108333.6|108308.6|10
1739442020000|2025-02-13 10:20:20|108341.4|108316.4|108338.2|108313.2|108342.2|108317.2|108338.2|108313.2|11
1739442030000|2025-02-13 10:20:30|108339|108314|108338.9|108313.9|108340.7|108315.7|108337.6|108312.6|9
1739442040000|2025-02-13 10:20:40|108339.7|108314.7|108340.6|108315.6|108340.6|108315.6|108338|108313|8
1739442050000|2025-02-13 10:20:50|108341.5|108316.5|108345.9|108320.9|108347.9|108322.9|108336.8|108311.8|22
1739442060000|2025-02-13 10:21:00|108339.4|108314.4|108348.7|108323.7|108350.3|108325.3|108339.4|108314.4|9
1739442070000|2025-02-13 10:21:10|108347.5|108322.5|108346.6|108321.6|108348.4|108323.4|108345|108320|8
1739442080000|2025-02-13 10:21:20|108347.4|108322.4|108353.1|108328.1|108363|108338|108347.4|108322.4|21
1739442090000|2025-02-13 10:21:30|108353.9|108328.9|108351.3|108326.3|108354.7|108329.7|108348.8|108323.8|9
1739442100000|2025-02-13 10:21:40|108350.4|108325.4|108351.4|108326.4|108352.2|108327.2|108350.4|108325.4|9
1739442110000|2025-02-13 10:21:50|108353.1|108328.1|108352.6|108327.6|108353.4|108328.4|108347.6|108322.6|14
1739442120000|2025-02-13 10:22:00|108351.7|108326.7|108360.4|108335.4|108360.5|108335.5|108350.1|108325.1|16
1739442130000|2025-02-13 10:22:10|108361.2|108336.2|108373.1|108348.1|108376.7|108351.7|108361.2|108336.2|16
1739442140000|2025-02-13 10:22:20|108372.1|108347.1|108369.5|108344.5|108373.8|108348.8|108369.5|108344.5|14
1739442150000|2025-02-13 10:22:30|108368.3|108343.3|108366.7|108341.7|108370.2|108345.2|108365.6|108340.6|9
1739442160000|2025-02-13 10:22:40|108365.9|108340.9|108373|108348|108373|108348|108365.1|108340.1|12
1739442170000|2025-02-13 10:22:50|108373.8|108348.8|108370|108345|108374.9|108349.9|108369.2|108344.2|24
1739442180000|2025-02-13 10:23:00|108369.2|108344.2|108366.2|108341.2|108370.5|108345.5|108364.5|108339.5|21
1739442190000|2025-02-13 10:23:10|108365|108340|108362|108337|108372|108347|108362|108337|22
1739442200000|2025-02-13 10:23:20|108363.6|108338.6|108362|108337|108363.6|108338.6|108362|108337|2
1739442210000|2025-02-13 10:23:30|108362.9|108337.9|108358.4|108333.4|108364.5|108339.5|108356.6|108331.6|12
1739442220000|2025-02-13 10:23:40|108357.5|108332.5|108359|108334|108359.9|108334.9|108354.8|108329.8|10
1739442230000|2025-02-13 10:23:50|108358.1|108333.1|108358.1|108333.1|108358.1|108333.1|108358.1|108333.1|1
1739442240000|2025-02-13 10:24:00|108356.4|108331.4|108357.6|108332.6|108357.6|108332.6|108348.1|108323.1|20
1739442250000|2025-02-13 10:24:10|108360.1|108335.1|108360|108335|108360.1|108335.1|108357.3|108332.3|7
1739442260000|2025-02-13 10:24:20|108359.1|108334.1|108360|108335|108360|108335|108359.1|108334.1|4
1739442270000|2025-02-13 10:24:30|108360.8|108335.8|108360.6|108335.6|108360.8|108335.8|108358|108333|10
1739442280000|2025-02-13 10:24:40|108361.4|108336.4|108360.6|108335.6|108361.4|108336.4|108359.7|108334.7|4
1739442290000|2025-02-13 10:24:50|108359.6|108334.6|108358.4|108333.4|108360.1|108335.1|108358.4|108333.4|4
1739442300000|2025-02-13 10:25:00|108359.5|108334.5|108359.3|108334.3|108362.6|108337.6|108358.5|108333.5|12
1739442310000|2025-02-13 10:25:10|108358.5|108333.5|108347.9|108322.9|108358.5|108333.5|108346.2|108321.2|15
1739442320000|2025-02-13 10:25:20|108347|108322|108346.2|108321.2|108347.9|108322.9|108344.5|108319.5|15
1739442330000|2025-02-13 10:25:30|108345.4|108320.4|108340.3|108315.3|108345.4|108320.4|108339.5|108314.5|15
1739442340000|2025-02-13 10:25:40|108339.5|108314.5|108339.8|108314.8|108341.5|108316.5|108337|108312|12
1739442350000|2025-02-13 10:25:50|108340.6|108315.6|108341.5|108316.5|108341.5|108316.5|108340.6|108315.6|6
1739442360000|2025-02-13 10:26:00|108342.3|108317.3|108348.4|108323.4|108350.9|108325.9|108341.4|108316.4|15
1739442370000|2025-02-13 10:26:10|108349.4|108324.4|108356.1|108331.1|108361.7|108336.7|108349.4|108324.4|17
1739442380000|2025-02-13 10:26:20|108361.4|108336.4|108358.9|108333.9|108361.4|108336.4|108357.2|108332.2|16
1739442390000|2025-02-13 10:26:30|108359.7|108334.7|108351.5|108326.5|108359.7|108334.7|108347.2|108322.2|21
1739442400000|2025-02-13 10:26:40|108352.3|108327.3|108352.2|108327.2|108353.2|108328.2|108351.5|108326.5|6
1739442410000|2025-02-13 10:26:50|108353.2|108328.2|108355.2|108330.2|108356.2|108331.2|108353.2|108328.2|5
1739442420000|2025-02-13 10:27:00|108354.5|108329.5|108347.1|108322.1|108354.5|108329.5|108347.1|108322.1|12
1739442430000|2025-02-13 10:27:10|108348.8|108323.8|108359.4|108334.4|108359.4|108334.4|108347.4|108322.4|13
1739442440000|2025-02-13 10:27:20|108358.5|108333.5|108356.3|108331.3|108359.8|108334.8|108356.3|108331.3|11
1739442450000|2025-02-13 10:27:30|108357.4|108332.4|108358.2|108333.2|108360.7|108335.7|108357.4|108332.4|6
1739442460000|2025-02-13 10:27:40|108358.9|108333.9|108358.9|108333.9|108358.9|108333.9|108358.1|108333.1|3
1739442470000|2025-02-13 10:27:50|108358.1|108333.1|108357.4|108332.4|108359.9|108334.9|108355.5|108330.5|15
1739442480000|2025-02-13 10:28:00|108359|108334|108355|108330|108360|108335|108353|108328|8
1739442490000|2025-02-13 10:28:10|108354.2|108329.2|108349.2|108324.2|108354.2|108329.2|108348.4|108323.4|10
1739442500000|2025-02-13 10:28:20|108350.9|108325.9|108350.7|108325.7|108352.5|108327.5|108348.3|108323.3|13
1739442510000|2025-02-13 10:28:30|108349.8|108324.8|108349.6|108324.6|108351.2|108326.2|108349.6|108324.6|3
1739442520000|2025-02-13 10:28:40|108351.6|108326.6|108355.6|108330.6|108359.1|108334.1|108349.9|108324.9|8
1739442530000|2025-02-13 10:28:50|108356.6|108331.6|108357.4|108332.4|108357.4|108332.4|108356.6|108331.6|2
1739442550000|2025-02-13 10:29:10|108358.4|108333.4|108358.4|108333.4|108359.2|108334.2|108358.4|108333.4|3
1739442560000|2025-02-13 10:29:20|108359.4|108334.4|108363.2|108338.2|108364.1|108339.1|108357.8|108332.8|9
1739442570000|2025-02-13 10:29:30|108364|108339|108363.3|108338.3|108364|108339|108363.3|108338.3|2
1739442580000|2025-02-13 10:29:40|108362.5|108337.5|108365.5|108340.5|108365.5|108340.5|108362.5|108337.5|13
1739442590000|2025-02-13 10:29:50|108366.5|108341.5|108365.2|108340.2|108366.5|108341.5|108363.6|108338.6|8
1739442600000|2025-02-13 10:30:00|108364.4|108339.4|108364.4|108339.4|108364.4|108339.4|108363.6|108338.6|3
1739442610000|2025-02-13 10:30:10|108363.6|108338.6|108368.2|108343.2|108369.9|108344.9|108357.2|108332.2|14
1739442620000|2025-02-13 10:30:20|108367.3|108342.3|108374.5|108349.5|108374.5|108349.5|108367.3|108342.3|9
1739442630000|2025-02-13 10:30:30|108373.5|108348.5|108372.6|108347.6|108373.5|108348.5|108372.6|108347.6|4
1739442640000|2025-02-13 10:30:40|108371.8|108346.8|108374.5|108349.5|108374.5|108349.5|108368.3|108343.3|15
1739442650000|2025-02-13 10:30:50|108373.6|108348.6|108372|108347|108373.6|108348.6|108370.3|108345.3|9
1739442660000|2025-02-13 10:31:00|108372.9|108347.9|108376.2|108351.2|108380.7|108355.7|108372.9|108347.9|22
1739442670000|2025-02-13 10:31:10|108375.4|108350.4|108371.4|108346.4|108375.4|108350.4|108371.4|108346.4|5
1739442680000|2025-02-13 10:31:20|108369.4|108344.4|108377.3|108352.3|108377.3|108352.3|108366.9|108341.9|11
1739442690000|2025-02-13 10:31:30|108376.5|108351.5|108377.2|108352.2|108377.2|108352.2|108375.7|108350.7|10
1739442700000|2025-02-13 10:31:40|108376.4|108351.4|108372.9|108347.9|108376.4|108351.4|108372.1|108347.1|11
1739442710000|2025-02-13 10:31:50|108372|108347|108372.1|108347.1|108372.9|108347.9|108372|108347|3
1739442720000|2025-02-13 10:32:00|108373|108348|108372.2|108347.2|108374.8|108349.8|108372.2|108347.2|6
1739442730000|2025-02-13 10:32:10|108371.3|108346.3|108378.4|108353.4|108380.1|108355.1|108371.3|108346.3|27
1739442740000|2025-02-13 10:32:20|108377.6|108352.6|108375.9|108350.9|108379.3|108354.3|108375.9|108350.9|12
1739442750000|2025-02-13 10:32:30|108374.4|108349.4|108372.4|108347.4|108374.4|108349.4|108368|108343|6
1739442760000|2025-02-13 10:32:40|108373.4|108348.4|108372.6|108347.6|108374.4|108349.4|108372.6|108347.6|5
1739442770000|2025-02-13 10:32:50|108371|108346|108377|108352|108377|108352|108371|108346|10
1739442780000|2025-02-13 10:33:00|108376.1|108351.1|108367|108342|108376.1|108351.1|108364.4|108339.4|20
1739442790000|2025-02-13 10:33:10|108367.9|108342.9|108371.1|108346.1|108373.6|108348.6|108364.8|108339.8|17
1739442810000|2025-02-13 10:33:30|108370.3|108345.3|108359.4|108334.4|108370.3|108345.3|108359.4|108334.4|14
1739442820000|2025-02-13 10:33:40|108360.3|108335.3|108366.3|108341.3|108367.2|108342.2|108360.3|108335.3|5
1739442830000|2025-02-13 10:33:50|108365.4|108340.4|108366.3|108341.3|108366.3|108341.3|108365.4|108340.4|2
1739442840000|2025-02-13 10:34:00|108367.1|108342.1|108375.6|108350.6|108375.6|108350.6|108364.6|108339.6|10
1739442850000|2025-02-13 10:34:10|108374.7|108349.7|108369.8|108344.8|108374.7|108349.7|108369.8|108344.8|3
1739442860000|2025-02-13 10:34:20|108371.5|108346.5|108372.4|108347.4|108372.4|108347.4|108371.5|108346.5|2
1739442870000|2025-02-13 10:34:30|108371.4|108346.4|108372.4|108347.4|108372.4|108347.4|108370.7|108345.7|5
1739442880000|2025-02-13 10:34:40|108373.7|108348.7|108382.8|108357.8|108382.8|108357.8|108370.3|108345.3|16
1739442890000|2025-02-13 10:34:50|108381.1|108356.1|108381|108356|108382.8|108357.8|108381|108356|9
1739442900000|2025-02-13 10:35:00|108379.9|108354.9|108379.7|108354.7|108379.9|108354.9|108376.1|108351.1|5
1739442910000|2025-02-13 10:35:10|108378.9|108353.9|108380.1|108355.1|108380.1|108355.1|108373.2|108348.2|11
1739442920000|2025-02-13 10:35:20|108381.8|108356.8|108380.2|108355.2|108381.9|108356.9|108379.4|108354.4|6
1739442930000|2025-02-13 10:35:30|108381.2|108356.2|108380.2|108355.2|108381.2|108356.2|108379.3|108354.3|7
1739442940000|2025-02-13 10:35:40|108379.2|108354.2|108378.2|108353.2|108379.2|108354.2|108375.7|108350.7|9
1739442950000|2025-02-13 10:35:50|108377.4|108352.4|108372.3|108347.3|108378.1|108353.1|108370.8|108345.8|11
1739442960000|2025-02-13 10:36:00|108373.1|108348.1|108371.4|108346.4|108374.1|108349.1|108370.5|108345.5|8
1739442970000|2025-02-13 10:36:10|108370.4|108345.4|108373.1|108348.1|108373.9|108348.9|108366.4|108341.4|11
1739442980000|2025-02-13 10:36:20|108374.1|108349.1|108369.6|108344.6|108375.8|108350.8|108369.6|108344.6|8
1739442990000|2025-02-13 10:36:30|108370.5|108345.5|108381.2|108356.2|108381.2|108356.2|108370.5|108345.5|9
1739443000000|2025-02-13 10:36:40|108380.4|108355.4|108373|108348|108380.4|108355.4|108372.2|108347.2|7
1739443010000|2025-02-13 10:36:50|108372.2|108347.2|108365.1|108340.1|108373|108348|108362|108337|17
1739443020000|2025-02-13 10:37:00|108364.2|108339.2|108361.1|108336.1|108366.4|108341.4|108358.7|108333.7|13
1739443030000|2025-02-13 10:37:10|108362.1|108337.1|108361.5|108336.5|108362.7|108337.7|108360.6|108335.6|7
1739443040000|2025-02-13 10:37:20|108360.8|108335.8|108363.5|108338.5|108363.5|108338.5|108360.8|108335.8|5
1739443050000|2025-02-13 10:37:30|108362.7|108337.7|108363.5|108338.5|108363.5|108338.5|108362.7|108337.7|6
1739443060000|2025-02-13 10:37:40|108364.3|108339.3|108362.6|108337.6|108366.8|108341.8|108362.6|108337.6|13
1739443070000|2025-02-13 10:37:50|108363.4|108338.4|108355.6|108330.6|108363.4|108338.4|108353.2|108328.2|12
1739443080000|2025-02-13 10:38:00|108356.4|108331.4|108355.2|108330.2|108356.4|108331.4|108354|108329|4
1739443090000|2025-02-13 10:38:10|108356|108331|108352.9|108327.9|108356|108331|108348.5|108323.5|11
1739443100000|2025-02-13 10:38:20|108353.7|108328.7|108351.2|108326.2|108353.7|108328.7|108351.2|108326.2|7
1739443110000|2025-02-13 10:38:30|108350.4|108325.4|108352.8|108327.8|108352.8|108327.8|108350.4|108325.4|6
1739443120000|2025-02-13 10:38:40|108352|108327|108347.4|108322.4|108352|108327|108343.3|108318.3|13
1739443130000|2025-02-13 10:38:50|108346.6|108321.6|108343|108318|108346.6|108321.6|108341.2|108316.2|5
1739443140000|2025-02-13 10:39:00|108342.1|108317.1|108355.4|108330.4|108359.5|108334.5|108336.6|108311.6|28
1739443150000|2025-02-13 10:39:10|108356.4|108331.4|108359.8|108334.8|108363|108338|108351.3|108326.3|18
1739443160000|2025-02-13 10:39:20|108360.6|108335.6|108361.2|108336.2|108363|108338|108359.8|108334.8|20
1739443170000|2025-02-13 10:39:30|108360.4|108335.4|108362.8|108337.8|108362.8|108337.8|108359.2|108334.2|7
1739443180000|2025-02-13 10:39:40|108363.6|108338.6|108368.8|108343.8|108368.8|108343.8|108363.6|108338.6|2
1739443190000|2025-02-13 10:39:50|108368|108343|108365.9|108340.9|108368|108343|108363.5|108338.5|13
1739443200000|2025-02-13 10:40:00|108364|108339|108372.2|108347.2|108377.6|108352.6|108364|108339|17
1739443210000|2025-02-13 10:40:10|108371.1|108346.1|108368|108343|108371.1|108346.1|108364.5|108339.5|30
1739443220000|2025-02-13 10:40:20|108367|108342|108365.1|108340.1|108367|108342|108363.7|108338.7|14
1739443230000|2025-02-13 10:40:30|108366|108341|108362.2|108337.2|108366.8|108341.8|108360.6|108335.6|19
1739443240000|2025-02-13 10:40:40|108361.3|108336.3|108360.2|108335.2|108361.3|108336.3|108358.8|108333.8|12
1739443250000|2025-02-13 10:40:50|108359.2|108334.2|108356.9|108331.9|108359.2|108334.2|108354.2|108329.2|10
1739443260000|2025-02-13 10:41:00|108356.1|108331.1|108357.7|108332.7|108357.7|108332.7|108355.2|108330.2|6
1739443280000|2025-02-13 10:41:20|108358.5|108333.5|108355.3|108330.3|108358.5|108333.5|108352.7|108327.7|7
1739443290000|2025-02-13 10:41:30|108354.5|108329.5|108355.3|108330.3|108356.2|108331.2|108354.4|108329.4|12
1739443300000|2025-02-13 10:41:40|108354.5|108329.5|108352.6|108327.6|108354.5|108329.5|108351.7|108326.7|6
1739443310000|2025-02-13 10:41:50|108353.7|108328.7|108356.3|108331.3|108359|108334|108348.5|108323.5|13
1739443320000|2025-02-13 10:42:00|108355.4|108330.4|108358.8|108333.8|108360.5|108335.5|108355.4|108330.4|13
1739443330000|2025-02-13 10:42:10|108359.6|108334.6|108357|108332|108360.4|108335.4|108357|108332|8
1739443340000|2025-02-13 10:42:20|108358.1|108333.1|108360|108335|108361.7|108336.7|108358.1|108333.1|4
1739443350000|2025-02-13 10:42:30|108359.1|108334.1|108354.6|108329.6|108362.4|108337.4|108354.6|108329.6|9
1739443360000|2025-02-13 10:42:40|108355.4|108330.4|108357.1|108332.1|108357.1|108332.1|108353.6|108328.6|10
1739443370000|2025-02-13 10:42:50|108356.3|108331.3|108357.1|108332.1|108357.1|108332.1|108356.3|108331.3|2
1739443380000|2025-02-13 10:43:00|108356.3|108331.3|108355.1|108330.1|108356.8|108331.8|108353.3|108328.3|13
1739443390000|2025-02-13 10:43:10|108356|108331|108356|108331|108356|108331|108355.2|108330.2|5
1739443400000|2025-02-13 10:43:20|108356.9|108331.9|108369.4|108319.4|108369.4|108332.9|108345.8|108319.4|15
1739443410000|2025-02-13 10:43:30|108367.8|108317.8|108373.5|108323.5|108373.8|108323.8|108367.6|108317.6|11
1739443420000|2025-02-13 10:43:40|108372.6|108322.6|108362|108337|108372.6|108338.8|108360.9|108322.6|11
1739443430000|2025-02-13 10:43:50|108361.4|108336.4|108358.7|108333.7|108363.2|108338.2|108357.5|108332.5|11
1739443440000|2025-02-13 10:44:00|108359.9|108334.9|108358.4|108333.4|108378.3|108339.4|108358.4|108326.6|16
1739443450000|2025-02-13 10:44:10|108356.3|108331.3|108354.7|108329.7|108356.7|108331.7|108354.7|108329.7|7
1739443460000|2025-02-13 10:44:20|108353.3|108328.3|108361.2|108311.2|108367.1|108328.8|108352.3|108311.2|12
1739443470000|2025-02-13 10:44:30|108362.3|108312.3|108363.1|108313.1|108363.1|108313.1|108362.3|108312.3|6
1739443480000|2025-02-13 10:44:40|108364.8|108314.8|108367.4|108317.4|108367.4|108317.4|108363.3|108313.3|6
1739443490000|2025-02-13 10:44:50|108369.6|108319.6|108365|108315|108371.2|108321.2|108363.4|108313.4|13
1739443500000|2025-02-13 10:45:00|108365.2|108315.2|108366|108316|108370.1|108320.1|108361.8|108311.8|13
1739443510000|2025-02-13 10:45:10|108367.2|108317.2|108368.2|108318.2|108369|108319|108366|108316|9
1739443520000|2025-02-13 10:45:20|108367.3|108317.3|108352.8|108327.8|108367.3|108327.8|108348.3|108313.2|10
1739443530000|2025-02-13 10:45:30|108351.2|108326.2|108353.8|108328.8|108355.6|108330.6|108351.2|108326.2|7
1739443540000|2025-02-13 10:45:40|108354.6|108329.6|108355.2|108330.2|108355.2|108330.2|108350.3|108325.3|11
1739443550000|2025-02-13 10:45:50|108354.1|108329.1|108352.1|108327.1|108354.1|108329.1|108352.1|108327.1|3
1739443560000|2025-02-13 10:46:00|108350.8|108325.8|108346.5|108321.5|108350.8|108325.8|108345.5|108320.5|4
1739443570000|2025-02-13 10:46:10|108344.6|108319.6|108342.5|108317.5|108345.9|108320.9|108342.5|108317.5|8
1739443580000|2025-02-13 10:46:20|108343.4|108318.4|108341.4|108316.4|108343.4|108318.4|108341.4|108316.4|8
1739443590000|2025-02-13 10:46:30|108342.3|108317.3|108339.8|108314.8|108342.3|108317.3|108337|108312|14
1739443600000|2025-02-13 10:46:40|108340.6|108315.6|108340.9|108315.9|108341.5|108316.5|108338.7|108313.7|4
1739443610000|2025-02-13 10:46:50|108341.8|108316.8|108343.5|108318.5|108343.5|108318.5|108341.8|108316.8|3
1739443620000|2025-02-13 10:47:00|108344.5|108319.5|108342.7|108317.7|108350.9|108325.9|108342.7|108317.7|16
1739443630000|2025-02-13 10:47:10|108341.9|108316.9|108343.8|108318.8|108343.8|108318.8|108341.9|108316.9|3
1739443640000|2025-02-13 10:47:20|108342.7|108317.7|108344.3|108319.3|108344.3|108319.3|108342.7|108317.7|3
1739443650000|2025-02-13 10:47:30|108343.5|108318.5|108345.7|108320.7|108347.9|108322.9|108342.3|108317.3|9
1739443660000|2025-02-13 10:47:40|108346.6|108321.6|108353.3|108328.3|108355.1|108330.1|108346.6|108321.6|11
1739443670000|2025-02-13 10:47:50|108352.3|108327.3|108354.1|108329.1|108354.1|108329.1|108350.3|108325.3|9
1739443680000|2025-02-13 10:48:00|108351.3|108326.3|108357.1|108332.1|108357.1|108332.1|108351.3|108326.3|6
1739443690000|2025-02-13 10:48:10|108356.2|108331.2|108371.1|108321.1|108372.7|108332.1|108355|108321.1|10
1739443700000|2025-02-13 10:48:20|108371.9|108321.9|108369.7|108319.7|108371.9|108321.9|108369.7|108319.7|3
1739443710000|2025-02-13 10:48:30|108368.4|108318.4|108360.1|108335.1|108374.8|108339.1|108358.3|108318.4|22
1739443720000|2025-02-13 10:48:40|108359|108334|108365.3|108340.3|108365.3|108340.3|108359|108334|15
1739443730000|2025-02-13 10:48:50|108366.7|108341.7|108365.3|108340.3|108366.7|108341.7|108365.3|108340.3|2
1739443740000|2025-02-13 10:49:00|108366.1|108341.1|108366.9|108341.9|108369.3|108344.3|108364.8|108339.8|10
1739443750000|2025-02-13 10:49:10|108368.1|108343.1|108381.7|108331.7|108384.4|108344.4|108366.9|108330.9|15
1739443760000|2025-02-13 10:49:20|108382.9|108332.9|108385.9|108335.9|108385.9|108335.9|108381.3|108331.3|7
1739443770000|2025-02-13 10:49:30|108386.5|108336.5|108386.5|108336.5|108386.5|108336.5|108386.5|108336.5|1
1739443780000|2025-02-13 10:49:40|108384.6|108334.6|108376.8|108351.8|108391.5|108351.8|108372.8|108334.4|19
1739443790000|2025-02-13 10:49:50|108380.6|108355.6|108387|108362|108387|108362|108378.2|108353.2|18
1739443800000|2025-02-13 10:50:00|108388.3|108363.3|108396.6|108371.6|108399.4|108374.4|108388.3|108363.3|19
1739443810000|2025-02-13 10:50:10|108395.8|108370.8|108385.8|108360.8|108399.3|108374.3|108380.9|108355.9|31
1739443820000|2025-02-13 10:50:20|108387.3|108362.3|108383.8|108358.8|108390.7|108365.7|108379.8|108354.8|27
1739443830000|2025-02-13 10:50:30|108384|108359|108389.4|108364.4|108390.4|108365.4|108379.7|108354.7|15
1739443840000|2025-02-13 10:50:40|108390.2|108365.2|108389.4|108364.4|108390.2|108365.2|108389.4|108364.4|6
1739443850000|2025-02-13 10:50:50|108390.5|108365.5|108390.5|108365.5|108390.5|108365.5|108390.5|108365.5|1
1739443860000|2025-02-13 10:51:00|108389.7|108364.7|108394.9|108369.9|108397.3|108372.3|108389.6|108364.6|12
1739443870000|2025-02-13 10:51:10|108393.7|108368.7|108391.4|108366.4|108393.7|108368.7|108390.3|108365.3|8
1739443880000|2025-02-13 10:51:20|108392.2|108367.2|108396.4|108371.4|108396.4|108371.4|108391.4|108366.4|7
1739443890000|2025-02-13 10:51:30|108395.6|108370.6|108397.3|108372.3|108399.1|108374.1|108394|108369|9
1739443900000|2025-02-13 10:51:40|108395.6|108370.6|108405.2|108380.2|108405.5|108380.5|108395.6|108370.6|8
1739443910000|2025-02-13 10:51:50|108406.1|108381.1|108408.4|108383.4|108411.4|108386.4|108406.1|108381.1|17
1739443920000|2025-02-13 10:52:00|108409.2|108384.2|108403|108378|108409.2|108384.2|108396.3|108371.3|13
1739443930000|2025-02-13 10:52:10|108402.1|108377.1|108407.2|108382.2|108408.9|108383.9|108402.1|108377.1|5
1739443940000|2025-02-13 10:52:20|108408.2|108383.2|108404.2|108379.2|108410.7|108385.7|108403.4|108378.4|10
1739443950000|2025-02-13 10:52:30|108403.2|108378.2|108402.2|108377.2|108403.2|108378.2|108401.4|108376.4|4
1739443960000|2025-02-13 10:52:40|108401.4|108376.4|108396.4|108371.4|108401.4|108376.4|108396.4|108371.4|9
1739443970000|2025-02-13 10:52:50|108395.5|108370.5|108400.8|108375.8|108400.8|108375.8|108395.5|108370.5|16
1739443980000|2025-02-13 10:53:00|108400|108375|108401.4|108376.4|108401.4|108376.4|108397.1|108372.1|10
1739443990000|2025-02-13 10:53:10|108400.4|108375.4|108409.2|108384.2|108409.2|108384.2|108400.4|108375.4|10
1739444000000|2025-02-13 10:53:20|108408.4|108383.4|108410.7|108385.7|108410.7|108385.7|108407.6|108382.6|14
1739444010000|2025-02-13 10:53:30|108409.6|108384.6|108412.9|108387.9|108412.9|108387.9|108409.6|108384.6|8
1739444020000|2025-02-13 10:53:40|108413.8|108388.8|108421|108396|108424.7|108399.7|108413.8|108388.8|16
1739444030000|2025-02-13 10:53:50|108425|108400|108423.8|108398.8|108425.6|108400.6|108420.8|108395.8|19
1739444040000|2025-02-13 10:54:00|108424.7|108399.7|108426.3|108401.3|108430.4|108405.4|108423.4|108398.4|20
1739444050000|2025-02-13 10:54:10|108427.2|108402.2|108421.9|108396.9|108427.2|108402.2|108418.5|108393.5|9
1739444060000|2025-02-13 10:54:20|108422.8|108397.8|108426.2|108401.2|108426.2|108401.2|108422.8|108397.8|11
1739444070000|2025-02-13 10:54:30|108425.4|108400.4|108424.3|108399.3|108425.6|108400.6|108422.9|108397.9|12
1739444080000|2025-02-13 10:54:40|108423.4|108398.4|108418.5|108393.5|108423.4|108398.4|108417.5|108392.5|16
1739444090000|2025-02-13 10:54:50|108416.6|108391.6|108405.6|108380.6|108416.6|108391.6|108403|108378|16
1739444100000|2025-02-13 10:55:00|108404.5|108379.5|108400|108375|108404.5|108379.5|108399.9|108374.9|11
1739444110000|2025-02-13 10:55:10|108399.1|108374.1|108401.7|108376.7|108402.6|108377.6|108398.5|108373.5|11
1739444120000|2025-02-13 10:55:20|108400.8|108375.8|108405.3|108380.3|108405.3|108380.3|108399.9|108374.9|9
1739444130000|2025-02-13 10:55:30|108403.5|108378.5|108400.4|108375.4|108403.5|108378.5|108400.4|108375.4|9
1739444140000|2025-02-13 10:55:40|108399.5|108374.5|108398.4|108373.4|108399.5|108374.5|108398.4|108373.4|4
1739444150000|2025-02-13 10:55:50|108399.7|108374.7|108397.5|108372.5|108401.5|108376.5|108391.7|108366.7|15
1739444160000|2025-02-13 10:56:00|108396.6|108371.6|108400.9|108375.9|108401.6|108376.6|108396.6|108371.6|8
1739444170000|2025-02-13 10:56:10|108400|108375|108398.5|108373.5|108400|108375|108394.6|108369.6|10
1739444180000|2025-02-13 10:56:20|108399.3|108374.3|108401|108376|108401|108376|108398.5|108373.5|6
1739444190000|2025-02-13 10:56:30|108402|108377|108406|108381|108407|108382|108402|108377|5
1739444200000|2025-02-13 10:56:40|108405.1|108380.1|108403.8|108378.8|108406|108381|108403.8|108378.8|6
1739444210000|2025-02-13 10:56:50|108402.2|108377.2|108395.7|108370.7|108402.2|108377.2|108394.8|108369.8|8
1739444220000|2025-02-13 10:57:00|108394.9|108369.9|108394.9|108369.9|108394.9|108369.9|108392.4|108367.4|3
1739444230000|2025-02-13 10:57:10|108394.1|108369.1|108384.6|108359.6|108394.2|108369.2|108384.6|108359.6|14
1739444240000|2025-02-13 10:57:20|108383.8|108358.8|108386|108361|108386.8|108361.8|108383.2|108358.2|17
1739444250000|2025-02-13 10:57:30|108383|108358|108395|108370|108395|108370|108383|108358|12
1739444260000|2025-02-13 10:57:40|108394.2|108369.2|108395|108370|108395|108370|108394.2|108369.2|2
1739444270000|2025-02-13 10:57:50|108395.8|108370.8|108406.2|108381.2|108406.2|108381.2|108395.8|108370.8|15
1739444280000|2025-02-13 10:58:00|108405.4|108380.4|108409.3|108384.3|108409.3|108384.3|108405.4|108380.4|17
1739444290000|2025-02-13 10:58:10|108406.6|108381.6|108417.5|108392.5|108419.2|108394.2|108406.6|108381.6|32
1739444300000|2025-02-13 10:58:20|108418.4|108393.4|108411.3|108386.3|108425.6|108400.6|108411.3|108386.3|33
1739444310000|2025-02-13 10:58:30|108414.6|108389.6|108425.5|108400.5|108426.4|108401.4|108412.9|108387.9|50
1739444320000|2025-02-13 10:58:40|108423.9|108398.9|108413.7|108388.7|108424.6|108399.6|108412|108387|14
1739444330000|2025-02-13 10:58:50|108412.9|108387.9|108417.7|108392.7|108417.7|108392.7|108412.9|108387.9|8
1739444340000|2025-02-13 10:59:00|108416.9|108391.9|108417.6|108392.6|108419.5|108394.5|108416|108391|13
1739444350000|2025-02-13 10:59:10|108418.4|108393.4|108423.6|108398.6|108423.6|108398.6|108418.4|108393.4|12
1739444360000|2025-02-13 10:59:20|108422|108397|108419.5|108394.5|108424.6|108399.6|108419.5|108394.5|13
1739444370000|2025-02-13 10:59:30|108417.8|108392.8|108423.6|108398.6|108423.6|108398.6|108417.8|108392.8|11
1739444380000|2025-02-13 10:59:40|108422.2|108397.2|108421.6|108396.6|108426.2|108401.2|108414.6|108389.6|15
1739444390000|2025-02-13 10:59:50|108423|108398|108425.4|108400.4|108426.2|108401.2|108421.8|108396.8|14
1739444400000|2025-02-13 11:00:00|108426.2|108401.2|108423.7|108398.7|108427.4|108402.4|108419.4|108394.4|16
1739444410000|2025-02-13 11:00:10|108424.5|108399.5|108418.8|108393.8|108428.4|108403.4|108418.8|108393.8|16
1739444420000|2025-02-13 11:00:20|108417.3|108392.3|108411.7|108386.7|108418.1|108393.1|108411.7|108386.7|16
1739444430000|2025-02-13 11:00:30|108410|108385|108405.4|108380.4|108410|108385|108403.6|108378.6|19
1739444440000|2025-02-13 11:00:40|108404|108379|108403.3|108378.3|108404.1|108379.1|108397.3|108372.3|22
1739444450000|2025-02-13 11:00:50|108402.5|108377.5|108402.4|108377.4|108403.4|108378.4|108401.5|108376.5|8
1739444460000|2025-02-13 11:01:00|108400.7|108375.7|108400.6|108375.6|108401.5|108376.5|108399.7|108374.7|4
1739444470000|2025-02-13 11:01:10|108401.6|108376.6|108413.6|108388.6|108413.6|108388.6|108401.6|108376.6|22
1739444480000|2025-02-13 11:01:20|108415.9|108390.9|108421.8|108396.8|108421.8|108396.8|108413|108388|12
1739444490000|2025-02-13 11:01:30|108425.3|108400.3|108420.4|108395.4|108428|108403|108420.4|108395.4|14
1739444500000|2025-02-13 11:01:40|108421.3|108396.3|108424.5|108399.5|108425.4|108400.4|108419.4|108394.4|14
1739444510000|2025-02-13 11:01:50|108425.4|108400.4|108416.8|108391.8|108426.5|108401.5|108415.7|108390.7|22
1739444520000|2025-02-13 11:02:00|108417.6|108392.6|108414.8|108389.8|108419.5|108394.5|108413.9|108388.9|12
1739444530000|2025-02-13 11:02:10|108415.6|108390.6|108417.8|108392.8|108417.8|108392.8|108412.5|108387.5|22
1739444540000|2025-02-13 11:02:20|108418.7|108393.7|108423.4|108398.4|108425.3|108400.3|108417.4|108392.4|17
1739444550000|2025-02-13 11:02:30|108422.6|108397.6|108408.9|108383.9|108422.6|108397.6|108408|108383|13
1739444560000|2025-02-13 11:02:40|108407.8|108382.8|108408.8|108383.8|108411.5|108386.5|108405.2|108380.2|12
1739444570000|2025-02-13 11:02:50|108409.6|108384.6|108410.3|108385.3|108411.2|108386.2|108409.5|108384.5|6
1739444580000|2025-02-13 11:03:00|108411.6|108386.6|108402.5|108377.5|108411.8|108386.8|108401.6|108376.6|20
1739444590000|2025-02-13 11:03:10|108401.2|108376.2|108393.3|108368.3|108401.2|108376.2|108391.8|108366.8|18
1739444600000|2025-02-13 11:03:20|108394.3|108369.3|108394.3|108369.3|108397|108372|108393.4|108368.4|8
1739444610000|2025-02-13 11:03:30|108393.3|108368.3|108388.5|108363.5|108397.6|108372.6|108387.5|108362.5|17
1739444620000|2025-02-13 11:03:40|108387.6|108362.6|108382.9|108357.9|108387.6|108362.6|108382.3|108357.3|10
1739444630000|2025-02-13 11:03:50|108381.7|108356.7|108381.6|108356.6|108381.7|108356.7|108369.8|108344.8|17
1739444640000|2025-02-13 11:04:00|108382.7|108357.7|108373.7|108348.7|108389.7|108364.7|108373.7|108348.7|18
1739444650000|2025-02-13 11:04:10|108374.5|108349.5|108374.4|108349.4|108375.3|108350.3|108374.4|108349.4|7
1739444660000|2025-02-13 11:04:20|108373.1|108348.1|108369.6|108344.6|108373.1|108348.1|108368.6|108343.6|10
1739444670000|2025-02-13 11:04:30|108370.4|108345.4|108373.8|108348.8|108376.6|108351.6|108370.4|108345.4|10
1739444680000|2025-02-13 11:04:40|108372.6|108347.6|108372|108347|108372.6|108347.6|108369.2|108344.2|10
1739444690000|2025-02-13 11:04:50|108371|108346|108370.7|108345.7|108371|108346|108370.1|108345.1|7
1739444700000|2025-02-13 11:05:00|108369.3|108344.3|108372.6|108347.6|108375|108350|108369.3|108344.3|16
1739444710000|2025-02-13 11:05:10|108371.6|108346.6|108371.7|108346.7|108372.6|108347.6|108371.6|108346.6|5
1739444720000|2025-02-13 11:05:20|108372.6|108347.6|108382.8|108357.8|108382.8|108357.8|108372.6|108347.6|18
1739444730000|2025-02-13 11:05:30|108381.8|108356.8|108374.9|108349.9|108381.8|108356.8|108374.9|108349.9|6
1739444740000|2025-02-13 11:05:40|108374|108349|108383|108358|108383|108358|108370.5|108345.5|20
1739444750000|2025-02-13 11:05:50|108382.1|108357.1|108378.3|108353.3|108382.1|108357.1|108378.3|108353.3|14
1739444760000|2025-02-13 11:06:00|108379.1|108354.1|108376.2|108351.2|108381.6|108356.6|108376.2|108351.2|12
1739444770000|2025-02-13 11:06:10|108375.2|108350.2|108372.8|108347.8|108375.2|108350.2|108372.8|108347.8|4
1739444780000|2025-02-13 11:06:20|108371.8|108346.8|108362.8|108337.8|108376.2|108346.8|108361.2|108326.2|16
1739444790000|2025-02-13 11:06:30|108363.7|108338.7|108367.3|108342.3|108367.3|108342.3|108362.8|108337.8|7
1739444800000|2025-02-13 11:06:40|108368.2|108343.2|108376.8|108351.8|108377.8|108352.8|108368.1|108343.1|17
1739444810000|2025-02-13 11:06:50|108375.9|108350.9|108376.8|108351.8|108377.6|108352.6|108375.9|108350.9|8
1739444820000|2025-02-13 11:07:00|108375.9|108350.9|108391.1|108366.1|108392.1|108367.1|108375.9|108350.9|24
1739444830000|2025-02-13 11:07:10|108391.9|108366.9|108386.8|108361.8|108391.9|108366.9|108386|108361|10
1739444840000|2025-02-13 11:07:20|108385.9|108360.9|108381.5|108356.5|108385.9|108360.9|108381.5|108356.5|13
1739444850000|2025-02-13 11:07:30|108382.3|108357.3|108381.5|108356.5|108383.9|108358.9|108378.7|108353.7|14
1739444860000|2025-02-13 11:07:40|108382.5|108357.5|108384.7|108359.7|108384.7|108359.7|108380.5|108355.5|10
1739444870000|2025-02-13 11:07:50|108383.9|108358.9|108363.8|108338.8|108383.9|108358.9|108363.8|108338.8|15
1739444880000|2025-02-13 11:08:00|108364.8|108339.8|108359.8|108334.8|108364.9|108339.9|108358.9|108333.9|15
1739444890000|2025-02-13 11:08:10|108358.1|108333.1|108353.5|108328.5|108369.2|108333.1|108352.7|108313.5|18
1739444900000|2025-02-13 11:08:20|108354.9|108329.9|108353.9|108328.9|108354.9|108329.9|108352.2|108327.2|5
1739444910000|2025-02-13 11:08:30|108352.5|108327.5|108352.9|108327.9|108354.2|108329.2|108344.5|108319.5|41
1739444920000|2025-02-13 11:08:40|108352|108327|108349.2|108324.2|108357|108332|108348.6|108323.6|18
1739444930000|2025-02-13 11:08:50|108348.4|108323.4|108345.7|108320.7|108348.4|108323.4|108341.9|108316.9|19
1739444940000|2025-02-13 11:09:00|108344.8|108319.8|108345.8|108320.8|108345.8|108320.8|108340.2|108315.2|10
1739444950000|2025-02-13 11:09:10|108342.8|108317.8|108341.2|108316.2|108342.8|108317.8|108341.2|108316.2|3
1739444960000|2025-02-13 11:09:20|108342|108317|108342.1|108317.1|108342.9|108317.9|108341.1|108316.1|7
1739444970000|2025-02-13 11:09:30|108339.7|108314.7|108341|108316|108341|108316|108337.7|108312.7|7
1739444980000|2025-02-13 11:09:40|108340.1|108315.1|108339.3|108314.3|108340.1|108315.1|108338.4|108313.4|4
1739444990000|2025-02-13 11:09:50|108337.6|108312.6|108335|108310|108337.6|108312.6|108334.1|108309.1|7
1739445000000|2025-02-13 11:10:00|108333.4|108308.4|108328.5|108303.5|108334.6|108309.6|108328.1|108303.1|11
1739445010000|2025-02-13 11:10:10|108329.4|108304.4|108327.5|108302.5|108331.2|108306.2|108326.1|108301.1|10
1739445020000|2025-02-13 11:10:20|108325.9|108300.9|108304.7|108279.7|108328.4|108303.4|108304.1|108279.1|28
1739445030000|2025-02-13 11:10:30|108305.6|108280.6|108308.2|108283.2|108309.4|108284.4|108305.6|108280.6|12
1739445040000|2025-02-13 11:10:40|108309|108284|108308.2|108283.2|108316.3|108291.3|108308.2|108283.2|19
1739445050000|2025-02-13 11:10:50|108307.3|108282.3|108296.6|108271.6|108308.3|108283.3|108295.4|108270.4|18
1739445060000|2025-02-13 11:11:00|108297.4|108272.4|108302.1|108277.1|108303.9|108278.9|108296.6|108271.6|10
1739445070000|2025-02-13 11:11:10|108303|108278|108305.1|108280.1|108305.1|108280.1|108300.9|108275.9|9
1739445080000|2025-02-13 11:11:20|108304.2|108279.2|108307.8|108282.8|108307.8|108282.8|108304.2|108279.2|5
1739445090000|2025-02-13 11:11:30|108307|108282|108306.5|108281.5|108309.5|108284.5|108304.4|108279.4|7
1739445100000|2025-02-13 11:11:40|108305.3|108280.3|108312.4|108287.4|108313.2|108288.2|108304.4|108279.4|10
1739445110000|2025-02-13 11:11:50|108313.3|108288.3|108308.8|108283.8|108313.3|108288.3|108308.8|108283.8|6
1739445120000|2025-02-13 11:12:00|108312|108287|108317.4|108292.4|108317.4|108292.4|108312|108287|6
1739445130000|2025-02-13 11:12:10|108318.5|108293.5|108322|108297|108322.8|108297.8|108318.5|108293.5|15
1739445140000|2025-02-13 11:12:20|108321.1|108296.1|108318|108293|108321.1|108296.1|108313.5|108288.5|9
1739445150000|2025-02-13 11:12:30|108317.1|108292.1|108316.3|108291.3|108317.1|108292.1|108316.3|108291.3|2
1739445160000|2025-02-13 11:12:40|108317.2|108292.2|108314.3|108289.3|108317.2|108292.2|108314.3|108289.3|6
1739445170000|2025-02-13 11:12:50|108315.2|108290.2|108312.4|108287.4|108316|108291|108312.4|108287.4|6
1739445180000|2025-02-13 11:13:00|108313.2|108288.2|108324.8|108299.8|108325.8|108300.8|108313.2|108288.2|19
1739445190000|2025-02-13 11:13:10|108325.5|108300.5|108330.2|108305.2|108334.4|108309.4|108325.5|108300.5|18
1739445200000|2025-02-13 11:13:20|108331.2|108306.2|108332.1|108307.1|108336.2|108311.2|108330.3|108305.3|11
1739445210000|2025-02-13 11:13:30|108333|108308|108328.9|108303.9|108333.8|108308.8|108327|108302|13
1739445220000|2025-02-13 11:13:40|108329.7|108304.7|108332.1|108307.1|108332.1|108307.1|108329.6|108304.6|10
1739445230000|2025-02-13 11:13:50|108333|108308|108327.6|108302.6|108333.8|108308.8|108326.7|108301.7|8
1739445240000|2025-02-13 11:14:00|108328.4|108303.4|108327|108302|108328.4|108303.4|108326|108301|4
1739445250000|2025-02-13 11:14:10|108327.9|108302.9|108327.9|108302.9|108328.8|108303.8|108327.1|108302.1|4
1739445260000|2025-02-13 11:14:20|108327.1|108302.1|108327.1|108302.1|108327.1|108302.1|108327.1|108302.1|1
1739445270000|2025-02-13 11:14:30|108327.9|108302.9|108327.1|108302.1|108327.9|108302.9|108327.1|108302.1|4
1739445280000|2025-02-13 11:14:40|108326.2|108301.2|108327.8|108302.8|108333.1|108308.1|108325.2|108300.2|11
1739445290000|2025-02-13 11:14:50|108326.8|108301.8|108322.4|108297.4|108326.8|108301.8|108320|108295|11
1739445300000|2025-02-13 11:15:00|108323.2|108298.2|108325.2|108300.2|108327|108302|108323.2|108298.2|7
1739445310000|2025-02-13 11:15:10|108326.2|108301.2|108340.2|108315.2|108341.9|108316.9|108326.2|108301.2|9
1739445320000|2025-02-13 11:15:20|108339.4|108314.4|108353.8|108328.8|108356.2|108331.2|108339.4|108314.4|23
1739445330000|2025-02-13 11:15:30|108354.3|108329.3|108364.4|108314.4|108371.8|108331|108354|108313.5|19
1739445340000|2025-02-13 11:15:40|108363.4|108313.4|108358.9|108308.9|108365.1|108315.1|108358|108308|14
1739445350000|2025-02-13 11:15:50|108359.7|108309.7|108360.7|108310.7|108360.7|108310.7|108357.4|108307.4|4
1739445360000|2025-02-13 11:16:00|108362.1|108312.1|108358.9|108333.9|108364.7|108333.9|108355.4|108311.7|17
1739445370000|2025-02-13 11:16:10|108357.8|108332.8|108364.1|108339.1|108365.7|108340.7|108355.9|108330.9|12
1739445380000|2025-02-13 11:16:20|108365|108340|108374.1|108349.1|108374.5|108349.5|108365|108340|12
1739445390000|2025-02-13 11:16:30|108372.8|108347.8|108367.7|108342.7|108372.8|108347.8|108367.7|108342.7|8
1739445400000|2025-02-13 11:16:40|108367|108342|108367.6|108342.6|108367.6|108342.6|108367|108342|2
1739445410000|2025-02-13 11:16:50|108366.9|108341.9|108363.9|108338.9|108366.9|108341.9|108363.9|108338.9|10
1739445420000|2025-02-13 11:17:00|108363.7|108338.7|108370.6|108345.6|108372.2|108347.2|108363.7|108338.7|18
1739445430000|2025-02-13 11:17:10|108369.7|108344.7|108364.2|108339.2|108369.7|108344.7|108364.2|108339.2|9
1739445440000|2025-02-13 11:17:20|108365|108340|108364.5|108339.5|108365|108340|108362.4|108337.4|6
1739445450000|2025-02-13 11:17:30|108364.9|108339.9|108361.2|108336.2|108364.9|108339.9|108361.2|108336.2|4
1739445460000|2025-02-13 11:17:40|108357.9|108332.9|108359.2|108334.2|108366|108341|108357.4|108332.4|11
1739445470000|2025-02-13 11:17:50|108366.3|108341.3|108361.2|108336.2|108366.3|108341.3|108358.5|108333.5|17
1739445480000|2025-02-13 11:18:00|108359.6|108334.6|108361.8|108336.8|108361.8|108336.8|108359.6|108334.6|4
1739445490000|2025-02-13 11:18:10|108361|108336|108358.5|108333.5|108361|108336|108355.9|108330.9|4
1739445500000|2025-02-13 11:18:20|108356.7|108331.7|108356.3|108331.3|108359.1|108334.1|108354.1|108329.1|8
1739445510000|2025-02-13 11:18:30|108356.8|108331.8|108358.7|108333.7|108358.7|108333.7|108356.8|108331.8|8
1739445520000|2025-02-13 11:18:40|108357.9|108332.9|108363.8|108338.8|108364.8|108339.8|108354.9|108329.9|12
1739445530000|2025-02-13 11:18:50|108364.5|108339.5|108364.8|108339.8|108365.6|108340.6|108363.7|108338.7|7
1739445540000|2025-02-13 11:19:00|108366.3|108341.3|108366.9|108341.9|108367.8|108342.8|108366.3|108341.3|7
1739445550000|2025-02-13 11:19:10|108364.5|108339.5|108362.8|108337.8|108364.9|108339.9|108362.3|108337.3|12
1739445560000|2025-02-13 11:19:20|108361.8|108336.8|108357.7|108332.7|108361.8|108336.8|108357.7|108332.7|4
1739445570000|2025-02-13 11:19:30|108356.9|108331.9|108351.3|108326.3|108356.9|108331.9|108351.3|108326.3|2
1739445580000|2025-02-13 11:19:40|108352.7|108327.7|108365.7|108340.7|108366.4|108341.4|108352.7|108327.7|11
1739445590000|2025-02-13 11:19:50|108368.6|108343.6|108367.8|108342.8|108371.1|108346.1|108367|108342|8
1739445600000|2025-02-13 11:20:00|108369.9|108344.9|108371|108346|108371|108346|108367.6|108342.6|9
1739445610000|2025-02-13 11:20:10|108371.8|108346.8|108363.6|108338.6|108373.8|108348.8|108362.4|108337.4|22
1739445620000|2025-02-13 11:20:20|108362.9|108337.9|108355.6|108330.6|108362.9|108337.9|108353.2|108328.2|13
1739445630000|2025-02-13 11:20:30|108356.7|108331.7|108359.5|108334.5|108363.7|108338.7|108356.7|108331.7|13
1739445640000|2025-02-13 11:20:40|108360.6|108335.6|108359.2|108334.2|108364|108339|108352.3|108327.3|11
1739445650000|2025-02-13 11:20:50|108358.4|108333.4|108354.1|108329.1|108359.1|108334.1|108354.1|108329.1|14
1739445660000|2025-02-13 11:21:00|108355.7|108330.7|108346.6|108321.6|108355.7|108330.7|108345.8|108320.8|16
1739445670000|2025-02-13 11:21:10|108347.4|108322.4|108350.2|108325.2|108351.1|108326.1|108347.4|108322.4|8
1739445680000|2025-02-13 11:21:20|108348.6|108323.6|108351|108326|108351|108326|108348.5|108323.5|4
1739445700000|2025-02-13 11:21:40|108348.9|108323.9|108350.4|108325.4|108350.4|108325.4|108347|108322|8
1739445710000|2025-02-13 11:21:50|108348.7|108323.7|108348.7|108323.7|108348.7|108323.7|108348.7|108323.7|1
1739445720000|2025-02-13 11:22:00|108349.6|108324.6|108364.2|108339.2|108364.2|108339.2|108348.7|108323.7|15
1739445730000|2025-02-13 11:22:10|108365.2|108340.2|108359.8|108334.8|108366.1|108341.1|108359.8|108334.8|7
1739445740000|2025-02-13 11:22:20|108360.6|108335.6|108356.1|108331.1|108360.6|108335.6|108356.1|108331.1|8
1739445750000|2025-02-13 11:22:30|108354.3|108329.3|108354|108329|108356.1|108331.1|108354|108329|6
1739445760000|2025-02-13 11:22:40|108353.1|108328.1|108354.8|108329.8|108354.8|108329.8|108353.1|108328.1|3
1739445770000|2025-02-13 11:22:50|108355.9|108330.9|108354.2|108329.2|108362|108337|108352.4|108327.4|12
1739445780000|2025-02-13 11:23:00|108353.4|108328.4|108351.6|108326.6|108353.4|108328.4|108351.6|108326.6|4
1739445790000|2025-02-13 11:23:10|108352.4|108327.4|108344.9|108319.9|108352.4|108327.4|108343.9|108318.9|7
1739445800000|2025-02-13 11:23:20|108343.9|108318.9|108343.9|108318.9|108343.9|108318.9|108343.9|108318.9|1
1739445810000|2025-02-13 11:23:30|108344.9|108319.9|108344.9|108319.9|108344.9|108319.9|108344.9|108319.9|1
1739445840000|2025-02-13 11:24:00|108343.7|108318.7|108341.8|108316.8|108343.7|108318.7|108341.8|108316.8|2
1739445860000|2025-02-13 11:24:20|108343.1|108318.1|108348.2|108323.2|108349|108324|108343.1|108318.1|3
1739445870000|2025-02-13 11:24:30|108347.4|108322.4|108345.5|108320.5|108347.4|108322.4|108344.7|108319.7|5
1739445880000|2025-02-13 11:24:40|108346.3|108321.3|108344.5|108319.5|108346.3|108321.3|108344.5|108319.5|5
1739445890000|2025-02-13 11:24:50|108343.6|108318.6|108343.6|108318.6|108343.6|108318.6|108343.6|108318.6|1
1739445900000|2025-02-13 11:25:00|108344.5|108319.5|108352.6|108327.6|108352.6|108327.6|108344.5|108319.5|4
1739445910000|2025-02-13 11:25:10|108351.8|108326.8|108355.2|108330.2|108355.2|108330.2|108350.9|108325.9|10
1739445920000|2025-02-13 11:25:20|108354.3|108329.3|108352.3|108327.3|108355.1|108330.1|108351.5|108326.5|7
1739445930000|2025-02-13 11:25:30|108351.5|108326.5|108353.3|108328.3|108353.3|108328.3|108351.5|108326.5|4
1739445940000|2025-02-13 11:25:40|108354.2|108329.2|108361.9|108336.9|108361.9|108336.9|108354.2|108329.2|5
1739445950000|2025-02-13 11:25:50|108363.5|108338.5|108364.7|108339.7|108366.8|108341.8|108363.1|108338.1|11
1739445960000|2025-02-13 11:26:00|108365.6|108340.6|108364.9|108339.9|108367.3|108342.3|108364.9|108339.9|5
1739445970000|2025-02-13 11:26:10|108366.4|108341.4|108364.6|108339.6|108366.4|108341.4|108364.6|108339.6|3
1739445980000|2025-02-13 11:26:20|108363.7|108338.7|108366.4|108341.4|108366.4|108341.4|108363.7|108338.7|3
1739445990000|2025-02-13 11:26:30|108367.3|108342.3|108365.7|108340.7|108367.3|108342.3|108365.7|108340.7|9
1739446000000|2025-02-13 11:26:40|108366.5|108341.5|108364.7|108339.7|108366.5|108341.5|108364.7|108339.7|3
1739446010000|2025-02-13 11:26:50|108363.9|108338.9|108363.7|108338.7|108365.5|108340.5|108363.7|108338.7|5
1739446020000|2025-02-13 11:27:00|108364.6|108339.6|108366.2|108341.2|108368|108343|108364.5|108339.5|16
1739446030000|2025-02-13 11:27:10|108367|108342|108369.1|108344.1|108369.1|108344.1|108364.5|108339.5|14
1739446040000|2025-02-13 11:27:20|108368.3|108343.3|108368.5|108343.5|108369.3|108344.3|108366.7|108341.7|11
1739446050000|2025-02-13 11:27:30|108367.6|108342.6|108364.7|108339.7|108368.4|108343.4|108364.7|108339.7|8
1739446060000|2025-02-13 11:27:40|108365.6|108340.6|108364.3|108339.3|108365.6|108340.6|108362.6|108337.6|10
1739446070000|2025-02-13 11:27:50|108365.3|108340.3|108365.3|108340.3|108365.3|108340.3|108365.3|108340.3|1
1739446080000|2025-02-13 11:28:00|108364.3|108339.3|108349.1|108324.1|108367|108342|108347.8|108322.8|19
1739446090000|2025-02-13 11:28:10|108349.9|108324.9|108355.2|108330.2|108357.3|108332.3|108349.9|108324.9|15
1739446100000|2025-02-13 11:28:20|108356|108331|108358.7|108333.7|108358.7|108333.7|108354.8|108329.8|9
1739446110000|2025-02-13 11:28:30|108357|108332|108348.6|108323.6|108357|108332|108348.6|108323.6|6
1739446130000|2025-02-13 11:28:50|108349.4|108324.4|108351.6|108326.6|108351.6|108326.6|108347|108322|9
1739446140000|2025-02-13 11:29:00|108350.6|108325.6|108351.7|108326.7|108351.7|108326.7|108349.7|108324.7|4
1739446150000|2025-02-13 11:29:10|108352.6|108327.6|108354.4|108329.4|108361.7|108336.7|108352.5|108327.5|14
1739446160000|2025-02-13 11:29:20|108353.6|108328.6|108353.8|108328.8|108353.8|108328.8|108352.8|108327.8|4
1739446170000|2025-02-13 11:29:30|108352.8|108327.8|108353.7|108328.7|108353.7|108328.7|108351.9|108326.9|8
1739446180000|2025-02-13 11:29:40|108354.6|108329.6|108357.2|108332.2|108358.1|108333.1|108354.6|108329.6|11
1739446190000|2025-02-13 11:29:50|108358.1|108333.1|108358.1|108333.1|108358.1|108333.1|108358.1|108333.1|1
1739446200000|2025-02-13 11:30:00|108358.9|108333.9|108360.9|108335.9|108364.4|108339.4|108358.2|108333.2|17
1739446210000|2025-02-13 11:30:10|108361.7|108336.7|108364.1|108339.1|108364.1|108339.1|108361.7|108336.7|3
1739446220000|2025-02-13 11:30:20|108364.9|108339.9|108363.5|108338.5|108367.6|108342.6|108359|108334|16
1739446230000|2025-02-13 11:30:30|108364.5|108339.5|108373.2|108348.2|108374.1|108349.1|108364.5|108339.5|19
1739446240000|2025-02-13 11:30:40|108372.3|108347.3|108366.2|108341.2|108372.3|108347.3|108366.2|108341.2|12
1739446250000|2025-02-13 11:30:50|108365.4|108340.4|108365.4|108340.4|108366.2|108341.2|108365.4|108340.4|5
1739446260000|2025-02-13 11:31:00|108366.2|108341.2|108361.8|108336.8|108368.6|108343.6|108361.8|108336.8|9
1739446270000|2025-02-13 11:31:10|108362.6|108337.6|108364.3|108339.3|108366.1|108341.1|108360.8|108335.8|11
1739446280000|2025-02-13 11:31:20|108363.5|108338.5|108361.6|108336.6|108363.5|108338.5|108360.7|108335.7|7
1739446290000|2025-02-13 11:31:30|108360.7|108335.7|108361.8|108336.8|108361.8|108336.8|108360|108335|8
1739446300000|2025-02-13 11:31:40|108360.9|108335.9|108356.4|108331.4|108362.7|108337.7|108356.4|108331.4|9
1739446310000|2025-02-13 11:31:50|108355.5|108330.5|108358|108333|108358|108333|108355.5|108330.5|4
1739446320000|2025-02-13 11:32:00|108357.2|108332.2|108357.2|108332.2|108357.2|108332.2|108357.2|108332.2|1
1739446330000|2025-02-13 11:32:10|108356.2|108331.2|108354.5|108329.5|108356.2|108331.2|108354.5|108329.5|2
1739446340000|2025-02-13 11:32:20|108353.5|108328.5|108355.1|108330.1|108355.1|108330.1|108350|108325|10
1739446350000|2025-02-13 11:32:30|108356|108331|108360.4|108335.4|108361.2|108336.2|108356|108331|9
1739446360000|2025-02-13 11:32:40|108361.2|108336.2|108356.9|108331.9|108361.2|108336.2|108353.4|108328.4|12
1739446370000|2025-02-13 11:32:50|108358.3|108333.3|108360.8|108335.8|108361.6|108336.6|108358.3|108333.3|8
1739446380000|2025-02-13 11:33:00|108360|108335|108345.1|108320.1|108361.6|108336.6|108343.3|108318.3|16
1739446390000|2025-02-13 11:33:10|108345.9|108320.9|108351.9|108326.9|108352.7|108327.7|108344.6|108319.6|24
1739446400000|2025-02-13 11:33:20|108352.8|108327.8|108348.9|108323.9|108355.8|108330.8|108348|108323|15
1739446410000|2025-02-13 11:33:30|108349.7|108324.7|108348.1|108323.1|108350.1|108325.1|108348.1|108323.1|12
1739446420000|2025-02-13 11:33:40|108347.3|108322.3|108340.9|108315.9|108348.9|108323.9|108339.2|108314.2|15
1739446430000|2025-02-13 11:33:50|108340.1|108315.1|108337.1|108312.1|108342.4|108317.4|108337.1|108312.1|10
1739446440000|2025-02-13 11:34:00|108336.2|108311.2|108337.9|108312.9|108338.7|108313.7|108335.5|108310.5|6
1739446450000|2025-02-13 11:34:10|108338.7|108313.7|108338.8|108313.8|108339.6|108314.6|108336.8|108311.8|9
1739446460000|2025-02-13 11:34:20|108337.8|108312.8|108343.4|108318.4|108343.4|108318.4|108337.8|108312.8|8
1739446470000|2025-02-13 11:34:30|108344.4|108319.4|108345.3|108320.3|108345.3|108320.3|108344.4|108319.4|2
1739446480000|2025-02-13 11:34:40|108344.4|108319.4|108345.1|108320.1|108346.4|108321.4|108344.4|108319.4|11
1739446490000|2025-02-13 11:34:50|108346|108321|108347.8|108322.8|108347.8|108322.8|108345.1|108320.1|5
1739446500000|2025-02-13 11:35:00|108348.6|108323.6|108348.7|108323.7|108348.7|108323.7|108347.1|108322.1|7
1739446510000|2025-02-13 11:35:10|108349.6|108324.6|108346.9|108321.9|108349.6|108324.6|108346.9|108321.9|5
1739446520000|2025-02-13 11:35:20|108346.8|108321.8|108347.7|108322.7|108348.7|108323.7|108346.2|108321.2|7
1739446530000|2025-02-13 11:35:30|108348.6|108323.6|108349.8|108324.8|108351.7|108326.7|108348.3|108323.3|16
1739446540000|2025-02-13 11:35:40|108349|108324|108335.9|108310.9|108350.7|108325.7|108335.9|108310.9|14
1739446550000|2025-02-13 11:35:50|108335.3|108310.3|108335|108310|108336.6|108311.6|108333.8|108308.8|17
1739446560000|2025-02-13 11:36:00|108334.2|108309.2|108329.6|108304.6|108335|108310|108329.6|108304.6|7
1739446570000|2025-02-13 11:36:10|108328.6|108303.6|108324|108299|108328.6|108303.6|108321.5|108296.5|11
1739446580000|2025-02-13 11:36:20|108323|108298|108322.5|108297.5|108323|108298|108321.7|108296.7|4
1739446590000|2025-02-13 11:36:30|108321.9|108296.9|108328.2|108303.2|108328.2|108303.2|108321.9|108296.9|8
1739446600000|2025-02-13 11:36:40|108327.3|108302.3|108326.5|108301.5|108327.3|108302.3|108326.5|108301.5|4
1739446610000|2025-02-13 11:36:50|108327.3|108302.3|108326.2|108301.2|108329|108304|108326.2|108301.2|7
1739446620000|2025-02-13 11:37:00|108325.4|108300.4|108326.2|108301.2|108326.2|108301.2|108325.4|108300.4|4
1739446630000|2025-02-13 11:37:10|108325.4|108300.4|108326.3|108301.3|108327.1|108302.1|108325.4|108300.4|6
1739446640000|2025-02-13 11:37:20|108325.4|108300.4|108324.8|108299.8|108329.4|108304.4|108324|108299|13
1739446650000|2025-02-13 11:37:30|108324|108299|108326.5|108301.5|108327.4|108302.4|108323.1|108298.1|9
1739446660000|2025-02-13 11:37:40|108327.4|108302.4|108328.2|108303.2|108328.2|108303.2|108327.4|108302.4|4
1739446670000|2025-02-13 11:37:50|108327.4|108302.4|108326.7|108301.7|108329.3|108304.3|108326.7|108301.7|3
1739446680000|2025-02-13 11:38:00|108326.9|108301.9|108328.2|108303.2|108328.2|108303.2|108326.9|108301.9|4
1739446690000|2025-02-13 11:38:10|108324.5|108299.5|108325.7|108300.7|108325.7|108300.7|108324.5|108299.5|2
1739446700000|2025-02-13 11:38:20|108326.4|108301.4|108332.3|108307.3|108334.2|108309.2|108326.4|108301.4|11
1739446710000|2025-02-13 11:38:30|108331.1|108306.1|108325.8|108300.8|108331.1|108306.1|108324.6|108299.6|6
1739446720000|2025-02-13 11:38:40|108324.6|108299.6|108335.5|108310.5|108336.8|108311.8|108324.6|108299.6|9
1739446730000|2025-02-13 11:38:50|108336.8|108311.8|108332.3|108307.3|108336.8|108311.8|108332.3|108307.3|7
1739446740000|2025-02-13 11:39:00|108332.9|108307.9|108327.3|108302.3|108332.9|108307.9|108327.3|108302.3|10
1739446750000|2025-02-13 11:39:10|108326.7|108301.7|108325.4|108300.4|108326.7|108301.7|108322.9|108297.9|10
1739446760000|2025-02-13 11:39:20|108324.2|108299.2|108319.1|108294.1|108325.4|108300.4|108319.1|108294.1|13
1739446770000|2025-02-13 11:39:30|108315.3|108290.3|108314|108289|108315.3|108290.3|108313.4|108288.4|8
1739446780000|2025-02-13 11:39:40|108315.2|108290.2|108316.3|108291.3|108317.6|108292.6|108315.2|108290.2|6
1739446790000|2025-02-13 11:39:50|108317.6|108292.6|108318.3|108293.3|108318.3|108293.3|108316.3|108291.3|4
1739446800000|2025-02-13 11:40:00|108317|108292|108316.2|108291.2|108318.3|108293.3|108314.5|108289.5|13
1739446810000|2025-02-13 11:40:10|108316.9|108291.9|108320.8|108295.8|108320.8|108295.8|108316.9|108291.9|5
1739446820000|2025-02-13 11:40:20|108319.6|108294.6|108319.6|108294.6|108320.8|108295.8|108319.6|108294.6|3
1739446830000|2025-02-13 11:40:30|108320.8|108295.8|108325.2|108300.2|108325.2|108300.2|108320.8|108295.8|9
1739446840000|2025-02-13 11:40:40|108324|108299|108323.3|108298.3|108324|108299|108321.4|108296.4|6
1739446850000|2025-02-13 11:40:50|108322.7|108297.7|108324.4|108299.4|108324.5|108299.5|108320.6|108295.6|13
1739446860000|2025-02-13 11:41:00|108323.2|108298.2|108332.3|108307.3|108333|108308|108323.2|108298.2|7
1739446870000|2025-02-13 11:41:10|108331.7|108306.7|108324.5|108299.5|108331.7|108306.7|108324.5|108299.5|8
1739446880000|2025-02-13 11:41:20|108325.6|108300.6|108328.8|108303.8|108331.4|108306.4|108325.6|108300.6|11
1739446890000|2025-02-13 11:41:30|108329.5|108304.5|108326.1|108301.1|108330.8|108305.8|108326.1|108301.1|6
1739446900000|2025-02-13 11:41:40|108327.4|108302.4|108325.5|108300.5|108327.4|108302.4|108324.3|108299.3|7
1739446910000|2025-02-13 11:41:50|108324.3|108299.3|108328.1|108303.1|108328.1|108303.1|108324.3|108299.3|4
1739446920000|2025-02-13 11:42:00|108328.8|108303.8|108329.3|108304.3|108331.1|108306.1|108328.8|108303.8|6
1739446930000|2025-02-13 11:42:10|108330.5|108305.5|108334.3|108309.3|108335|108310|108330.5|108305.5|8
1739446940000|2025-02-13 11:42:20|108333.6|108308.6|108332|108307|108334.4|108309.4|108329.9|108304.9|14
1739446950000|2025-02-13 11:42:30|108332.6|108307.6|108335.1|108310.1|108335.1|108310.1|108332.6|108307.6|6
1739446960000|2025-02-13 11:42:40|108334.3|108309.3|108333.3|108308.3|108335.1|108310.1|108333.3|108308.3|6
1739446970000|2025-02-13 11:42:50|108332.3|108307.3|108330.4|108305.4|108332.3|108307.3|108330.4|108305.4|5
1739446980000|2025-02-13 11:43:00|108332.2|108307.2|108329.5|108304.5|108332.2|108307.2|108329.5|108304.5|8
1739446990000|2025-02-13 11:43:10|108328.5|108303.5|108327|108302|108328.5|108303.5|108325|108300|16
1739447000000|2025-02-13 11:43:20|108327.8|108302.8|108326|108301|108327.8|108302.8|108325.2|108300.2|5
1739447010000|2025-02-13 11:43:30|108325.2|108300.2|108326|108301|108326.1|108301.1|108325.2|108300.2|4
1739447020000|2025-02-13 11:43:40|108327|108302|108319|108294|108333|108308|108318.2|108293.2|10
1739447030000|2025-02-13 11:43:50|108317.4|108292.4|108319.6|108294.6|108319.6|108294.6|108317.4|108292.4|7
1739447040000|2025-02-13 11:44:00|108320.1|108295.1|108310.6|108285.6|108320.1|108295.1|108305.8|108280.8|13
1739447050000|2025-02-13 11:44:10|108315.9|108290.9|108309.2|108284.2|108316.7|108291.7|108309.1|108284.1|12
1739447060000|2025-02-13 11:44:20|108307.6|108282.6|108307.9|108282.9|108307.9|108282.9|108300.4|108275.4|23
1739447070000|2025-02-13 11:44:30|108308.9|108283.9|108306.1|108281.1|108308.9|108283.9|108305.2|108280.2|6
1739447080000|2025-02-13 11:44:40|108305.3|108280.3|108307.9|108282.9|108307.9|108282.9|108304.5|108279.5|8
1739447090000|2025-02-13 11:44:50|108308.8|108283.8|108305.1|108280.1|108308.8|108283.8|108304.3|108279.3|6
1739447100000|2025-02-13 11:45:00|108304.2|108279.2|108308.8|108283.8|108309.2|108284.2|108303.2|108278.2|7
1739447110000|2025-02-13 11:45:10|108309.7|108284.7|108301.6|108276.6|108310.5|108285.5|108299|108274|19
1739447120000|2025-02-13 11:45:20|108302.5|108277.5|108301|108276|108303.5|108278.5|108301|108276|16
1739447130000|2025-02-13 11:45:30|108302.7|108277.7|108307.9|108282.9|108309.7|108284.7|108302.7|108277.7|9
1739447140000|2025-02-13 11:45:40|108308.8|108283.8|108305.4|108280.4|108308.8|108283.8|108305.4|108280.4|7
1739447150000|2025-02-13 11:45:50|108304.6|108279.6|108301.3|108276.3|108305.4|108280.4|108299.7|108274.7|10
1739447160000|2025-02-13 11:46:00|108302.9|108277.9|108299.2|108274.2|108302.9|108277.9|108295.7|108270.7|8
1739447170000|2025-02-13 11:46:10|108299.9|108274.9|108297.2|108272.2|108299.9|108274.9|108294.6|108269.6|12
1739447180000|2025-02-13 11:46:20|108296.4|108271.4|108298.1|108273.1|108299.9|108274.9|108295.6|108270.6|9
1739447190000|2025-02-13 11:46:30|108303.6|108278.6|108455.3|108405.3|108472.4|108413.5|108303.6|108278.6|45
1739447200000|2025-02-13 11:46:40|108466.1|108416.1|108387.1|108337.1|108466.1|108416.1|108386.5|108337.1|64
1739447210000|2025-02-13 11:46:50|108381.7|108331.7|108388.4|108338.4|108408.7|108358.7|108381.7|108331.7|53
1739447220000|2025-02-13 11:47:00|108391.6|108341.6|108388.3|108338.3|108438.2|108388.2|108357.4|108332.4|65
1739447230000|2025-02-13 11:47:10|108389.6|108339.6|108401.8|108351.8|108413.7|108370.9|108363.6|108322|53
1739447240000|2025-02-13 11:47:20|108387.3|108362.3|108412.4|108362.4|108415.1|108379.7|108376.9|108349.1|41
1739447250000|2025-02-13 11:47:30|108401.1|108376.1|108429.1|108379.1|108455.8|108412.4|108401.1|108356.8|52
1739447260000|2025-02-13 11:47:40|108427.2|108377.2|108444.3|108394.3|108471.4|108421.4|108423.8|108373.8|67
1739447270000|2025-02-13 11:47:50|108442.8|108392.8|108449.2|108399.2|108453.8|108410.4|108427|108378.9|64
1739447280000|2025-02-13 11:48:00|108456.2|108406.2|108461.7|108411.7|108489.1|108439.1|108432.9|108394|60
1739447290000|2025-02-13 11:48:10|108466.9|108416.9|108496.5|108446.5|108500.9|108450.9|108466.9|108416.9|61
1739447300000|2025-02-13 11:48:20|108495.3|108445.3|108503.6|108453.6|108508.1|108465.1|108465.9|108415.9|57
1739447310000|2025-02-13 11:48:30|108505.9|108455.9|108491.8|108441.8|108507.7|108457.7|108483.7|108433.7|35
1739447320000|2025-02-13 11:48:40|108490.9|108440.9|108466.8|108416.8|108497.1|108447.1|108465.5|108415.5|37
1739447330000|2025-02-13 11:48:50|108464.4|108414.4|108509.7|108484.7|108523.2|108485.2|108464.4|108414.4|50
1739447340000|2025-02-13 11:49:00|108505.1|108480.1|108480.5|108455.5|108509.1|108484.1|108475.2|108439.3|59
1739447350000|2025-02-13 11:49:10|108482.2|108457.2|108483.5|108458.5|108484.2|108459.2|108473.1|108448.1|56
1739447360000|2025-02-13 11:49:20|108481.2|108456.2|108472.9|108422.9|108483|108458|108455.1|108412.2|56
1739447370000|2025-02-13 11:49:30|108474.3|108424.3|108473.3|108448.3|108481.2|108452.7|108459.7|108424.3|43
1739447380000|2025-02-13 11:49:40|108475.5|108450.5|108473|108423|108475.5|108450.5|108456.3|108422|33
1739447390000|2025-02-13 11:49:50|108474.4|108424.4|108475.4|108450.4|108480.5|108455.5|108463.9|108424.4|35
1739447400000|2025-02-13 11:50:00|108474.1|108449.1|108461.3|108436.3|108483.3|108449.1|108453|108426.7|32
1739447410000|2025-02-13 11:50:10|108462.6|108437.6|108476|108451|108481.6|108456.6|108462.6|108437.6|41
1739447420000|2025-02-13 11:50:20|108478.9|108453.9|108507.2|108482.2|108507.9|108482.9|108474.9|108449.9|51
1739447430000|2025-02-13 11:50:30|108506.5|108481.5|108534.9|108509.9|108552.4|108509.9|108503.2|108478.2|45
1739447440000|2025-02-13 11:50:40|108542.9|108517.9|108531.3|108506.3|108542.9|108517.9|108516.8|108480.1|50
1739447450000|2025-02-13 11:50:50|108529.4|108504.4|108540.8|108515.8|108541.6|108516.6|108522.7|108497.7|34
1739447460000|2025-02-13 11:51:00|108539.4|108514.4|108542.5|108517.5|108542.5|108517.5|108524.5|108499.5|36
1739447470000|2025-02-13 11:51:10|108541.8|108516.8|108560.2|108535.2|108561.5|108536.5|108533.8|108508.8|50
1739447480000|2025-02-13 11:51:20|108559.4|108534.4|108549.5|108524.5|108572.5|108547.5|108532.8|108507.8|56
1739447490000|2025-02-13 11:51:30|108550.8|108525.8|108548.4|108523.4|108570.9|108535.3|108545.2|108513.6|43
1739447500000|2025-02-13 11:51:40|108548.6|108523.6|108559|108534|108559.2|108534.2|108542.1|108517.1|28
1739447510000|2025-02-13 11:51:50|108557.3|108532.3|108537.2|108512.2|108559|108534|108537.2|108512.2|40
1739447520000|2025-02-13 11:52:00|108536.4|108511.4|108532|108507|108542.5|108517.5|108524.4|108499.4|38
1739447530000|2025-02-13 11:52:10|108533.1|108508.1|108526.6|108501.6|108533.6|108508.6|108522.6|108497.6|22
1739447540000|2025-02-13 11:52:20|108525.3|108500.3|108550.4|108525.4|108552.2|108527.2|108520.7|108495.7|28
1739447550000|2025-02-13 11:52:30|108549.2|108524.2|108526.2|108501.2|108552.3|108525.2|108526.2|108500.4|40
1739447560000|2025-02-13 11:52:40|108525.3|108500.3|108510.1|108485.1|108525.3|108500.3|108507.3|108482.3|29
1739447570000|2025-02-13 11:52:50|108509.3|108484.3|108499.6|108474.6|108515.6|108490.6|108499.3|108474.3|34
1739447580000|2025-02-13 11:53:00|108501.3|108476.3|108490.1|108465.1|108501.3|108476.3|108484|108459|28
1739447590000|2025-02-13 11:53:10|108490.9|108465.9|108489.8|108464.8|108500.1|108475.1|108489.8|108464.8|21
1739447600000|2025-02-13 11:53:20|108489|108464|108483.3|108458.3|108489.6|108464.6|108476.5|108451.5|28
1739447610000|2025-02-13 11:53:30|108484.1|108459.1|108483.6|108458.6|108498.6|108473.6|108482.2|108457.2|30
1739447620000|2025-02-13 11:53:40|108484.5|108459.5|108488.9|108463.9|108489.8|108464.8|108484.5|108459.5|9
1739447630000|2025-02-13 11:53:50|108490.5|108465.5|108484.6|108459.6|108491|108466|108483|108458|22
1739447640000|2025-02-13 11:54:00|108483.5|108458.5|108479.7|108454.7|108484.6|108459.6|108477.7|108452.7|16
1739447650000|2025-02-13 11:54:10|108482.1|108457.1|108486|108461|108489.5|108464.5|108479.9|108454.9|17
1739447660000|2025-02-13 11:54:20|108487.3|108462.3|108512.5|108462.5|108523.7|108493.1|108487.3|108461.1|35
1739447670000|2025-02-13 11:54:30|108513.4|108463.4|108524.8|108499.8|108538.3|108499.8|108511.8|108461.8|34
1739447680000|2025-02-13 11:54:40|108522.6|108497.6|108535.9|108485.9|108537.6|108497.6|108522.6|108477.2|18
1739447690000|2025-02-13 11:54:50|108532.4|108482.4|108534.8|108484.8|108534.9|108484.9|108530.1|108480.1|17
1739447700000|2025-02-13 11:55:00|108533.1|108483.1|108548.3|108498.3|108549.6|108499.6|108533.1|108483.1|19
1739447710000|2025-02-13 11:55:10|108549.6|108499.6|108548.4|108498.4|108557.1|108507.1|108539.4|108489.4|24
1739447720000|2025-02-13 11:55:20|108547.3|108497.3|108539.8|108489.8|108547.3|108497.3|108529.9|108479.9|26
1739447730000|2025-02-13 11:55:30|108538.9|108488.9|108521.1|108471.1|108538.9|108488.9|108519.3|108469.3|21
1739447740000|2025-02-13 11:55:40|108519.4|108469.4|108511.1|108461.1|108527.6|108477.6|108511.1|108461.1|24
1739447750000|2025-02-13 11:55:50|108515.8|108465.8|108509.8|108459.8|108525.3|108475.3|108502.1|108452.1|27
1739447760000|2025-02-13 11:56:00|108508.5|108458.5|108512.4|108462.4|108519.1|108469.1|108508.5|108458.5|21
1739447770000|2025-02-13 11:56:10|108511.3|108461.3|108518|108468|108526.2|108485|108505.4|108461|24
1739447780000|2025-02-13 11:56:20|108516.8|108466.8|108505.8|108455.8|108519.8|108469.8|108499|108449|20
1739447790000|2025-02-13 11:56:30|108507.1|108457.1|108510.1|108460.1|108521.2|108471.2|108507.1|108457.1|26
1739447800000|2025-02-13 11:56:40|108508.9|108458.9|108509|108459|108517.1|108467.1|108508.9|108458.9|13
1739447810000|2025-02-13 11:56:50|108510.3|108460.3|108508.8|108458.8|108510.3|108460.3|108507.6|108457.6|5
1739447820000|2025-02-13 11:57:00|108507.8|108457.8|108532.1|108482.1|108532.2|108482.2|108507.8|108457.8|23
1739447830000|2025-02-13 11:57:10|108530.8|108480.8|108540.6|108490.6|108544.5|108494.5|108528.2|108478.2|19
1739447840000|2025-02-13 11:57:20|108538.1|108488.1|108539.7|108489.7|108543.4|108493.4|108537.6|108487.6|26
1739447850000|2025-02-13 11:57:30|108544.9|108494.9|108533.8|108483.8|108544.9|108494.9|108531.3|108481.3|15
1739447860000|2025-02-13 11:57:40|108532.5|108482.5|108519.9|108469.9|108532.5|108482.5|108516.5|108466.5|22
1739447870000|2025-02-13 11:57:50|108522.4|108472.4|108517.2|108467.2|108528.1|108478.1|108517.2|108467.2|21
1739447880000|2025-02-13 11:58:00|108519.7|108469.7|108513|108463|108523.5|108473.5|108504.4|108454.4|22
1739447890000|2025-02-13 11:58:10|108511.4|108461.4|108494.7|108444.7|108511.4|108461.4|108490.1|108440.1|30
1739447900000|2025-02-13 11:58:20|108493.5|108443.5|108492.2|108442.2|108500.2|108450.2|108491.9|108441.9|14
1739447910000|2025-02-13 11:58:30|108491|108441|108488.8|108438.8|108499.1|108449.1|108486.5|108436.5|22
1739447920000|2025-02-13 11:58:40|108490.1|108440.1|108488.3|108438.3|108495.9|108445.9|108486.1|108436.1|18
1739447930000|2025-02-13 11:58:50|108486.8|108436.8|108487.8|108437.8|108489.1|108439.1|108484.3|108434.3|15
1739447940000|2025-02-13 11:59:00|108489|108439|108490.3|108440.3|108493.6|108443.6|108487.8|108437.8|12
1739447950000|2025-02-13 11:59:10|108491.5|108441.5|108486.9|108436.9|108492.6|108442.6|108483.3|108433.3|24
1739447960000|2025-02-13 11:59:20|108488.2|108438.2|108494.6|108444.6|108495.6|108445.6|108486.9|108436.9|16
1739447970000|2025-02-13 11:59:30|108495.9|108445.9|108492.8|108442.8|108495.9|108445.9|108491.5|108441.5|9
1739447980000|2025-02-13 11:59:40|108492.4|108442.4|108497.1|108447.1|108497.1|108447.1|108487|108437|18
1739447990000|2025-02-13 11:59:50|108498.4|108448.4|108497.1|108447.1|108503.8|108453.8|108492.9|108442.9|15
1739448000000|2025-02-13 12:00:00|108497.5|108447.5|108501.9|108451.9|108506.8|108456.8|108492.7|108442.7|30
1739448010000|2025-02-13 12:00:10|108503.3|108453.3|108507.7|108457.7|108511|108461|108494.3|108444.3|17
1739448020000|2025-02-13 12:00:20|108508.5|108458.5|108517.3|108492.3|108521.5|108493.4|108507.2|108457.2|23
1739448030000|2025-02-13 12:00:30|108516.5|108491.5|108516.7|108491.7|108518.7|108493.7|108502.9|108477.9|18
1739448040000|2025-02-13 12:00:40|108515.5|108490.5|108536.9|108486.9|108542.6|108504.8|108514.4|108486.9|24
1739448050000|2025-02-13 12:00:50|108536.1|108486.1|108539.2|108489.2|108542.2|108492.2|108533.7|108483.7|20
1739448060000|2025-02-13 12:01:00|108537.5|108487.5|108546.5|108496.5|108550|108500|108531.6|108481.6|30
1739448070000|2025-02-13 12:01:10|108543.5|108493.5|108530.2|108505.2|108543.5|108505.2|108523.9|108486.5|18
1739448080000|2025-02-13 12:01:20|108529.1|108504.1|108540.2|108515.2|108540.2|108515.2|108529.1|108504.1|18
1739448090000|2025-02-13 12:01:30|108541.4|108516.4|108549.3|108524.3|108559.7|108527.5|108541.4|108506.4|20
1739448100000|2025-02-13 12:01:40|108548.1|108523.1|108536.5|108511.5|108548.1|108523.1|108536.2|108511.2|29
1739448110000|2025-02-13 12:01:50|108537.8|108512.8|108535.6|108485.6|108538.6|108513.6|108523.1|108485.6|28
1739448120000|2025-02-13 12:02:00|108541.1|108491.1|108541.1|108491.1|108548.2|108498.2|108536.5|108486.5|14
1739448130000|2025-02-13 12:02:10|108542.7|108492.7|108541.6|108516.6|108555.1|108516.8|108536.8|108486.8|27
1739448140000|2025-02-13 12:02:20|108542.6|108517.6|108548.4|108523.4|108548.4|108523.4|108542.6|108517.6|13
1739448150000|2025-02-13 12:02:30|108549.2|108524.2|108552.9|108527.9|108559.2|108534.2|108549.2|108524.2|13
1739448160000|2025-02-13 12:02:40|108549.2|108524.2|108543.7|108518.7|108550|108525|108543.7|108518.7|14
1739448170000|2025-02-13 12:02:50|108545.4|108520.4|108550.7|108525.7|108553.5|108528.5|108544.6|108519.6|10
1739448180000|2025-02-13 12:03:00|108551.4|108526.4|108553.8|108528.8|108558.1|108533.1|108551.4|108526.4|19
1739448190000|2025-02-13 12:03:10|108554.6|108529.6|108557.4|108532.4|108558.3|108533.3|108552.8|108527.8|28
1739448200000|2025-02-13 12:03:20|108556.6|108531.6|108552.4|108527.4|108556.6|108531.6|108550.7|108525.7|8
1739448210000|2025-02-13 12:03:30|108553.5|108528.5|108567.4|108542.4|108567.4|108542.4|108553.5|108528.5|19
1739448220000|2025-02-13 12:03:40|108566.5|108541.5|108560.5|108535.5|108566.5|108541.5|108557.4|108532.4|17
1739448230000|2025-02-13 12:03:50|108559.6|108534.6|108562.6|108537.6|108565.8|108540.8|108556.9|108531.9|12
1739448240000|2025-02-13 12:04:00|108564.6|108539.6|108562.2|108537.2|108566.1|108541.1|108555.8|108530.8|27
1739448250000|2025-02-13 12:04:10|108563|108538|108563.2|108538.2|108564|108539|108561.3|108536.3|9
1739448260000|2025-02-13 12:04:20|108562.1|108537.1|108566.4|108541.4|108573.8|108548.8|108562.1|108537.1|13
1739448270000|2025-02-13 12:04:30|108567.2|108542.2|108562.4|108537.4|108568|108543|108559.9|108534.9|13
1739448280000|2025-02-13 12:04:40|108563.4|108538.4|108577.1|108552.1|108578.8|108553.8|108562.6|108537.6|25
1739448290000|2025-02-13 12:04:50|108578.1|108553.1|108579.6|108554.6|108579.6|108554.6|108574.3|108549.3|16
1739448300000|2025-02-13 12:05:00|108578.6|108553.6|108572.6|108547.6|108581.8|108556.8|108570.1|108545.1|23
1739448310000|2025-02-13 12:05:10|108573.5|108548.5|108574.9|108549.9|108575.8|108550.8|108564.2|108539.2|29
1739448320000|2025-02-13 12:05:20|108575.7|108550.7|108573.6|108548.6|108578.5|108553.5|108572.1|108547.1|13
1739448330000|2025-02-13 12:05:30|108574.5|108549.5|108581.6|108556.6|108581.6|108556.6|108574.5|108549.5|10
1739448340000|2025-02-13 12:05:40|108579.8|108554.8|108596|108546|108596|108561|108579.8|108546|9
1739448350000|2025-02-13 12:05:50|108597.3|108547.3|108596|108546|108597.3|108547.3|108596|108546|4
1739448360000|2025-02-13 12:06:00|108597.3|108547.3|108621|108571|108628|108578|108594.8|108544.8|27
1739448370000|2025-02-13 12:06:10|108616.4|108566.4|108613.1|108563.1|108626.7|108576.7|108611.6|108561.6|25
1739448380000|2025-02-13 12:06:20|108612.5|108562.5|108604|108554|108612.5|108562.5|108596.9|108546.9|24
1739448390000|2025-02-13 12:06:30|108605.3|108555.3|108631.3|108581.3|108635|108585|108604|108554|25
1739448400000|2025-02-13 12:06:40|108632.5|108582.5|108638.2|108588.2|108638.2|108588.2|108631.3|108581.3|13
1739448410000|2025-02-13 12:06:50|108636.9|108586.9|108638.2|108588.2|108642.5|108592.5|108635.4|108585.4|15
1739448420000|2025-02-13 12:07:00|108640.2|108590.2|108642.4|108592.4|108646|108596|108636.9|108586.9|18
1739448430000|2025-02-13 12:07:10|108639.9|108589.9|108639.4|108589.4|108642.4|108592.4|108636.9|108586.9|8
1739448440000|2025-02-13 12:07:20|108641.9|108591.9|108639.4|108589.4|108641.9|108591.9|108639.4|108589.4|15
1739448450000|2025-02-13 12:07:30|108640.7|108590.7|108636.9|108586.9|108641.9|108591.9|108635.6|108585.6|25
1739448460000|2025-02-13 12:07:40|108635.2|108585.2|108637.3|108587.3|108640.9|108590.9|108634.7|108584.7|14
1739448470000|2025-02-13 12:07:50|108635.4|108585.4|108639.6|108589.6|108639.6|108589.6|108633|108583|10
1739448480000|2025-02-13 12:08:00|108642.2|108592.2|108650.4|108600.4|108650.6|108600.6|108638.4|108588.4|18
1739448490000|2025-02-13 12:08:10|108648.7|108598.7|108644.7|108594.7|108648.7|108598.7|108644.2|108594.2|23
1739448500000|2025-02-13 12:08:20|108643.1|108593.1|108645|108595|108651.7|108601.7|108643.1|108593.1|17
1739448510000|2025-02-13 12:08:30|108645.6|108595.6|108646|108596|108650.1|108600.1|108644.8|108594.8|11
1739448520000|2025-02-13 12:08:40|108643.3|108593.3|108648.3|108598.3|108648.3|108598.3|108635.1|108585.1|21
1739448530000|2025-02-13 12:08:50|108649.5|108599.5|108650.7|108600.7|108650.7|108600.7|108648.1|108598.1|5
1739448540000|2025-02-13 12:09:00|108649.4|108599.4|108644.7|108594.7|108650.7|108600.7|108639.4|108589.4|20
1739448550000|2025-02-13 12:09:10|108643.5|108593.5|108650.2|108600.2|108650.2|108600.2|108643.5|108593.5|15
1739448560000|2025-02-13 12:09:20|108653.5|108603.5|108646.2|108596.2|108654.9|108604.9|108643.2|108593.2|18
1739448570000|2025-02-13 12:09:30|108647.1|108597.1|108647.1|108597.1|108647.1|108597.1|108647.1|108597.1|1
1739448580000|2025-02-13 12:09:40|108646.2|108596.2|108670.7|108620.7|108670.7|108620.7|108643.5|108593.5|22
1739448590000|2025-02-13 12:09:50|108671.5|108621.5|108674.1|108624.1|108679.6|108629.6|108664.7|108614.7|27
1739448600000|2025-02-13 12:10:00|108676.1|108626.1|108672.9|108622.9|108692.2|108642.2|108672.9|108622.9|30
1739448610000|2025-02-13 12:10:10|108673.8|108623.8|108690.5|108640.5|108690.5|108640.5|108672.9|108622.9|30
1739448620000|2025-02-13 12:10:20|108688.9|108638.9|108664.2|108614.2|108688.9|108638.9|108664.2|108614.2|23
1739448630000|2025-02-13 12:10:30|108665.8|108615.8|108670.6|108620.6|108670.6|108620.6|108661|108611|21
1739448640000|2025-02-13 12:10:40|108669.7|108619.7|108674.1|108624.1|108680.8|108630.8|108669.7|108619.7|25
1739448650000|2025-02-13 12:10:50|108672.1|108622.1|108681.9|108631.9|108681.9|108631.9|108672|108622|10
1739448660000|2025-02-13 12:11:00|108682|108632|108698.3|108648.3|108711.1|108661.1|108681.9|108631.9|28
1739448670000|2025-02-13 12:11:10|108699.2|108649.2|108685.7|108635.7|108699.2|108649.2|108681.4|108631.4|21
1739448680000|2025-02-13 12:11:20|108684.9|108634.9|108685.9|108635.9|108690.9|108640.9|108684.8|108634.8|19
1739448690000|2025-02-13 12:11:30|108685.1|108635.1|108685.8|108635.8|108694.1|108644.1|108685.1|108635.1|18
1739448700000|2025-02-13 12:11:40|108684.2|108634.2|108681.7|108631.7|108686.3|108636.3|108680.1|108630.1|12
1739448710000|2025-02-13 12:11:50|108680.9|108630.9|108664.8|108614.8|108681.7|108631.7|108664.5|108614.5|22
1739448720000|2025-02-13 12:12:00|108664|108614|108663.5|108613.5|108664.8|108614.8|108658.4|108608.4|17
1739448730000|2025-02-13 12:12:10|108665.3|108615.3|108671.9|108621.9|108671.9|108621.9|108659.1|108609.1|19
1739448740000|2025-02-13 12:12:20|108670.8|108620.8|108675.1|108625.1|108675.1|108625.1|108670.8|108620.8|19
1739448750000|2025-02-13 12:12:30|108682.4|108632.4|108678.8|108628.8|108682.4|108632.4|108678.5|108628.5|6
1739448760000|2025-02-13 12:12:40|108678.5|108628.5|108671.6|108621.6|108678.6|108628.6|108671.6|108621.6|16
1739448770000|2025-02-13 12:12:50|108675.1|108625.1|108690.9|108640.9|108695.6|108645.6|108673.2|108623.2|45
1739448780000|2025-02-13 12:13:00|108688.4|108638.4|108691.5|108641.5|108694.3|108644.3|108685.1|108635.1|24
1739448790000|2025-02-13 12:13:10|108690.1|108640.1|108694|108644|108694|108644|108689.3|108639.3|6
1739448800000|2025-02-13 12:13:20|108693.2|108643.2|108697.7|108647.7|108697.7|108647.7|108686.5|108636.5|29
1739448810000|2025-02-13 12:13:30|108700.7|108650.7|108704.8|108654.8|108705.6|108655.6|108696.8|108646.8|18
1739448820000|2025-02-13 12:13:40|108705.8|108655.8|108709.1|108659.1|108709.1|108659.1|108698.4|108648.4|18
1739448830000|2025-02-13 12:13:50|108708|108658|108708.3|108658.3|108709.9|108659.9|108698.3|108648.3|15
1739448840000|2025-02-13 12:14:00|108706.8|108656.8|108717.8|108667.8|108718.7|108668.7|108705.2|108655.2|17
1739448850000|2025-02-13 12:14:10|108716.8|108666.8|108704.2|108654.2|108718.6|108676.2|108700|108652.5|20
1739448860000|2025-02-13 12:14:20|108703.3|108653.3|108709.6|108659.6|108709.6|108659.6|108702.5|108652.5|15
1739448870000|2025-02-13 12:14:30|108708.4|108658.4|108705.3|108655.3|108711.3|108661.3|108704.4|108654.4|15
1739448880000|2025-02-13 12:14:40|108706.3|108656.3|108707.9|108657.9|108708.8|108658.8|108706.1|108656.1|9
1739448890000|2025-02-13 12:14:50|108709.4|108659.4|108718.2|108668.2|108718.2|108668.2|108708.5|108658.5|25
1739448900000|2025-02-13 12:15:00|108717.4|108667.4|108726.5|108676.5|108727.5|108677.5|108717.2|108667.2|21
1739448910000|2025-02-13 12:15:10|108724.6|108674.6|108722.2|108672.2|108725.4|108675.4|108722.2|108672.2|6
1739448920000|2025-02-13 12:15:20|108722.6|108672.6|108721.2|108671.2|108722.6|108672.6|108717.4|108667.4|18
1739448930000|2025-02-13 12:15:30|108722.5|108672.5|108723.5|108673.5|108724.3|108674.3|108718.2|108668.2|8
1739448940000|2025-02-13 12:15:40|108724.3|108674.3|108712.4|108687.4|108724.9|108688.2|108711.6|108672.2|12
1739448960000|2025-02-13 12:16:00|108711.1|108686.1|108713.1|108688.1|108713.6|108688.6|108706.3|108681.3|20
1739448970000|2025-02-13 12:16:10|108712.3|108687.3|108734.8|108684.8|108736.5|108690.5|108712.3|108680.4|23
1739448980000|2025-02-13 12:16:20|108736.3|108686.3|108739.1|108714.1|108742.1|108717.1|108728.2|108686.3|27
1739448990000|2025-02-13 12:16:30|108738.4|108713.4|108738.8|108713.8|108738.8|108713.8|108737.5|108712.5|5
1739449000000|2025-02-13 12:16:40|108737.8|108712.8|108736.6|108711.6|108738.3|108713.3|108734.7|108709.7|13
1739449010000|2025-02-13 12:16:50|108737.6|108712.6|108738.7|108713.7|108739.8|108714.8|108735.7|108710.7|11
1739449020000|2025-02-13 12:17:00|108739.3|108714.3|108740.6|108715.6|108747.1|108722.1|108739|108714|15
1739449030000|2025-02-13 12:17:10|108739.6|108714.6|108743.9|108718.9|108743.9|108718.9|108729.4|108704.4|21
1739449040000|2025-02-13 12:17:20|108743.1|108718.1|108743.5|108718.5|108743.9|108718.9|108740.1|108715.1|17
1739449050000|2025-02-13 12:17:30|108744.6|108719.6|108745|108720|108745|108720|108743.6|108718.6|5
1739449060000|2025-02-13 12:17:40|108743.7|108718.7|108742.2|108717.2|108744.9|108719.9|108741.9|108716.9|16
1739449070000|2025-02-13 12:17:50|108741.2|108716.2|108734|108709|108741.2|108716.2|108733.2|108708.2|17
1739449080000|2025-02-13 12:18:00|108733.7|108708.7|108744|108694|108744|108709|108725.8|108689.9|16
1739449090000|2025-02-13 12:18:10|108742.4|108692.4|108725.8|108700.8|108742.4|108701.6|108725.8|108688.1|4
1739449100000|2025-02-13 12:18:20|108728.3|108703.3|108732.3|108707.3|108733.5|108708.5|108728.3|108703.3|18
1739449110000|2025-02-13 12:18:30|108731.5|108706.5|108726.5|108701.5|108732.5|108707.5|108726.5|108701.5|5
1739449120000|2025-02-13 12:18:40|108727.9|108702.9|108724.8|108699.8|108729.7|108704.7|108721.2|108696.2|15
1739449130000|2025-02-13 12:18:50|108726|108701|108721.1|108696.1|108733.2|108708.2|108718.2|108693.2|22
1739449140000|2025-02-13 12:19:00|108722|108697|108724.8|108699.8|108729.5|108704.5|108716.1|108691.1|20
1739449150000|2025-02-13 12:19:10|108725.7|108700.7|108715.3|108690.3|108726.5|108701.5|108715.2|108690.2|18
1739449160000|2025-02-13 12:19:20|108717.2|108692.2|108725|108700|108725|108700|108717.2|108692.2|9
1739449170000|2025-02-13 12:19:30|108724.2|108699.2|108722.7|108697.7|108726.8|108701.8|108722.7|108697.7|6
1739449180000|2025-02-13 12:19:40|108723.5|108698.5|108727.2|108702.2|108727.5|108702.5|108722.7|108697.7|10
1739449190000|2025-02-13 12:19:50|108725.9|108700.9|108722|108697|108725.9|108700.9|108720.1|108695.1|13
1739449200000|2025-02-13 12:20:00|108721.1|108696.1|108719.4|108694.4|108724.7|108699.7|108718.5|108693.5|27
1739449210000|2025-02-13 12:20:10|108718.5|108693.5|108695.1|108670.1|108718.5|108693.5|108694.3|108669.3|20
1739449220000|2025-02-13 12:20:20|108693.7|108668.7|108677.5|108652.5|108695.8|108670.8|108677.5|108652.5|29
1739449230000|2025-02-13 12:20:30|108675.7|108650.7|108671.7|108646.7|108675.7|108650.7|108663.9|108638.9|23
1739449240000|2025-02-13 12:20:40|108670.7|108645.7|108664.8|108639.8|108670.7|108645.7|108662.7|108637.7|18
1739449250000|2025-02-13 12:20:50|108663.2|108638.2|108655.8|108630.8|108663.6|108638.6|108650.9|108625.9|19
1739449260000|2025-02-13 12:21:00|108656.9|108631.9|108648.5|108623.5|108656.9|108631.9|108647.2|108622.2|19
1739449270000|2025-02-13 12:21:10|108649.6|108624.6|108650.9|108625.9|108653|108628|108648.2|108623.2|19
1739449280000|2025-02-13 12:21:20|108652|108627|108643.4|108618.4|108652|108627|108643.4|108618.4|11
1739449290000|2025-02-13 12:21:30|108644.6|108619.6|108647.2|108622.2|108647.2|108622.2|108638.6|108613.6|16
1739449300000|2025-02-13 12:21:40|108644.9|108619.9|108643.8|108618.8|108649|108624|108642.9|108617.9|15
1739449310000|2025-02-13 12:21:50|108645.4|108620.4|108647.9|108622.9|108647.9|108622.9|108642.1|108617.1|14
1739449320000|2025-02-13 12:22:00|108648.1|108623.1|108653.4|108628.4|108656.8|108631.8|108648.1|108623.1|13
1739449330000|2025-02-13 12:22:10|108654.5|108629.5|108651.5|108626.5|108654.5|108629.5|108649.9|108624.9|10
1739449340000|2025-02-13 12:22:20|108653.1|108628.1|108658.7|108633.7|108661.2|108636.2|108653.1|108628.1|16
1739449350000|2025-02-13 12:22:30|108659.2|108634.2|108658.7|108633.7|108659.2|108634.2|108658.1|108633.1|3
1739449360000|2025-02-13 12:22:40|108657.5|108632.5|108665.5|108640.5|108665.5|108640.5|108657.4|108632.4|11
1739449370000|2025-02-13 12:22:50|108664.3|108639.3|108661|108636|108664.3|108639.3|108659.7|108634.7|14
1739449380000|2025-02-13 12:23:00|108661.4|108636.4|108676.6|108651.6|108678|108653|108661.4|108636.4|10
1739449390000|2025-02-13 12:23:10|108675.7|108650.7|108676.2|108651.2|108678.7|108653.7|108675|108650|5
1739449400000|2025-02-13 12:23:20|108675.3|108650.3|108670.6|108645.6|108676.5|108651.5|108670.6|108645.6|9
1739449410000|2025-02-13 12:23:30|108671.8|108646.8|108680.6|108655.6|108680.6|108655.6|108671.8|108646.8|14
1739449420000|2025-02-13 12:23:40|108675.4|108650.4|108665.2|108640.2|108677.4|108652.4|108661.4|108636.4|19
1739449430000|2025-02-13 12:23:50|108666.1|108641.1|108663.7|108638.7|108666.1|108641.1|108661.7|108636.7|17
1739449440000|2025-02-13 12:24:00|108660.6|108635.6|108664.4|108639.4|108664.4|108639.4|108660.6|108635.6|4
1739449450000|2025-02-13 12:24:10|108666.9|108641.9|108670.8|108645.8|108670.8|108645.8|108662.6|108637.6|16
1739449460000|2025-02-13 12:24:20|108672.5|108647.5|108669.9|108644.9|108672.5|108647.5|108667.6|108642.6|10
1739449470000|2025-02-13 12:24:30|108671.4|108646.4|108664|108639|108671.4|108646.4|108663.2|108638.2|8
1739449480000|2025-02-13 12:24:40|108665.5|108640.5|108664.3|108639.3|108666|108641|108663.4|108638.4|6
1739449490000|2025-02-13 12:24:50|108664.8|108639.8|108666.5|108641.5|108667.3|108642.3|108664.8|108639.8|6
1739449500000|2025-02-13 12:25:00|108665.5|108640.5|108653.3|108628.3|108667.9|108642.9|108653.3|108628.3|15
1739449510000|2025-02-13 12:25:10|108652.9|108627.9|108654.9|108629.9|108656.5|108631.5|108652.9|108627.9|10
1739449520000|2025-02-13 12:25:20|108654.1|108629.1|108655.2|108630.2|108655.2|108630.2|108652.7|108627.7|11
1739449530000|2025-02-13 12:25:30|108654.3|108629.3|108646.3|108621.3|108654.3|108629.3|108646.3|108621.3|3
1739449540000|2025-02-13 12:25:40|108647.2|108622.2|108643.9|108618.9|108647.2|108622.2|108643.9|108618.9|15
1739449550000|2025-02-13 12:25:50|108645.6|108620.6|108645.9|108620.9|108645.9|108620.9|108643.8|108618.8|12
1739449560000|2025-02-13 12:26:00|108646.1|108621.1|108654.3|108629.3|108656.8|108631.8|108646.1|108621.1|19
1739449570000|2025-02-13 12:26:10|108651.7|108626.7|108641.1|108616.1|108651.7|108626.7|108639.2|108614.2|21
1739449580000|2025-02-13 12:26:20|108640.2|108615.2|108634.5|108609.5|108641|108616|108632|108607|16
1739449590000|2025-02-13 12:26:30|108631.1|108606.1|108628.8|108603.8|108634|108609|108627.6|108602.6|22
1739449600000|2025-02-13 12:26:40|108627.9|108602.9|108629.5|108604.5|108630.7|108605.7|108624.6|108599.6|25
1739449610000|2025-02-13 12:26:50|108628.7|108603.7|108637.2|108612.2|108637.3|108612.3|108625.1|108600.1|13
1739449620000|2025-02-13 12:27:00|108638|108613|108642.3|108617.3|108645.8|108620.8|108638|108613|11
1739449630000|2025-02-13 12:27:10|108643.1|108618.1|108641.3|108616.3|108644|108619|108641.3|108616.3|11
1739449640000|2025-02-13 12:27:20|108642.4|108617.4|108646|108621|108652.9|108627.9|108642.4|108617.4|24
1739449650000|2025-02-13 12:27:30|108646.8|108621.8|108648.5|108623.5|108652|108627|108645.9|108620.9|12
1739449660000|2025-02-13 12:27:40|108649.3|108624.3|108647.6|108622.6|108649.3|108624.3|108640|108615|28
1739449670000|2025-02-13 12:27:50|108645.9|108620.9|108650|108625|108651.8|108626.8|108645.9|108620.9|11
1739449680000|2025-02-13 12:28:00|108650.8|108625.8|108651.7|108626.7|108654.1|108629.1|108648.1|108623.1|10
1739449690000|2025-02-13 12:28:10|108649.7|108624.7|108649.4|108624.4|108649.7|108624.7|108647.9|108622.9|4
1739449700000|2025-02-13 12:28:20|108648.6|108623.6|108645.2|108620.2|108649.4|108624.4|108643.3|108618.3|16
1739449710000|2025-02-13 12:28:30|108646.1|108621.1|108644.8|108619.8|108649.4|108624.4|108643.2|108618.2|14
1739449720000|2025-02-13 12:28:40|108645.7|108620.7|108642.3|108617.3|108645.7|108620.7|108638.8|108613.8|10
1739449730000|2025-02-13 12:28:50|108643.1|108618.1|108644.4|108619.4|108645.2|108620.2|108641.4|108616.4|13
1739449740000|2025-02-13 12:29:00|108641.9|108616.9|108640|108615|108646.3|108621.3|108640|108615|14
1739449750000|2025-02-13 12:29:10|108639.2|108614.2|108639.5|108614.5|108640.4|108615.4|108638.3|108613.3|4
1739449760000|2025-02-13 12:29:20|108641.2|108616.2|108646.7|108621.7|108646.8|108621.8|108641.2|108616.2|11
1739449770000|2025-02-13 12:29:30|108645.8|108620.8|108640.2|108615.2|108645.8|108620.8|108639.3|108614.3|11
1739449780000|2025-02-13 12:29:40|108639.3|108614.3|108636.5|108611.5|108640.2|108615.2|108636.5|108611.5|9
1739449790000|2025-02-13 12:29:50|108635.7|108610.7|108639.3|108614.3|108639.3|108614.3|108632.4|108607.4|10
1739449800000|2025-02-13 12:30:00|108638.5|108613.5|108637.2|108612.2|108638.5|108613.5|108635.8|108610.8|12
1739449810000|2025-02-13 12:30:10|108636.4|108611.4|108622.4|108597.4|108638|108613|108622.4|108597.4|13
1739449820000|2025-02-13 12:30:20|108623.2|108598.2|108621.9|108596.9|108623.8|108598.8|108619.8|108594.8|16
1739449830000|2025-02-13 12:30:30|108620.9|108595.9|108626.8|108601.8|108631.1|108606.1|108612.3|108587.3|39
1739449840000|2025-02-13 12:30:40|108625.8|108600.8|108617.2|108592.2|108627.7|108602.7|108616.4|108591.4|29
1739449850000|2025-02-13 12:30:50|108618.4|108593.4|108624.8|108599.8|108626.3|108601.3|108617.9|108592.9|18
1739449860000|2025-02-13 12:31:00|108626.6|108601.6|108627.6|108602.6|108637|108612|108626.6|108601.6|19
1739449870000|2025-02-13 12:31:10|108628.4|108603.4|108641.9|108616.9|108646.8|108621.8|108628.4|108603.4|18
1739449880000|2025-02-13 12:31:20|108641.1|108616.1|108642.6|108617.6|108647.5|108622.5|108641.1|108616.1|16
1739449890000|2025-02-13 12:31:30|108641.8|108616.8|108643.1|108618.1|108644|108619|108640.1|108615.1|8
1739449900000|2025-02-13 12:31:40|108642|108617|108670.7|108620.7|108670.7|108630.9|108639.5|108614.5|14
1739449910000|2025-02-13 12:31:50|108669.4|108619.4|108663.5|108613.5|108669.4|108619.4|108662.3|108612.3|5
1739449920000|2025-02-13 12:32:00|108665|108615|108676.2|108626.2|108677.5|108627.5|108665|108615|11
1739449930000|2025-02-13 12:32:10|108675|108625|108674.4|108624.4|108685.5|108635.5|108674.4|108624.4|13
1739449940000|2025-02-13 12:32:20|108672.7|108622.7|108679.4|108629.4|108682.9|108632.9|108670.2|108620.2|18
1739449950000|2025-02-13 12:32:30|108680.2|108630.2|108680.2|108630.2|108681.9|108631.9|108680.2|108630.2|3
1739449960000|2025-02-13 12:32:40|108678|108628|108682.7|108632.7|108683.5|108633.5|108678|108628|5
1739449970000|2025-02-13 12:32:50|108681.4|108631.4|108675.6|108625.6|108682.7|108632.7|108675.6|108625.6|11
1739449980000|2025-02-13 12:33:00|108674.2|108624.2|108677.1|108627.1|108680.9|108630.9|108671.7|108621.7|10
1739449990000|2025-02-13 12:33:10|108675.2|108625.2|108680.7|108630.7|108681|108631|108675.2|108625.2|6
1739450000000|2025-02-13 12:33:20|108682.6|108632.6|108679.8|108629.8|108684.3|108634.3|108679.8|108629.8|5
1739450010000|2025-02-13 12:33:30|108686|108636|108687.7|108637.7|108687.7|108637.7|108681|108631|11
1739450020000|2025-02-13 12:33:40|108686|108636|108683|108633|108686|108636|108679.1|108629.1|12
1739450030000|2025-02-13 12:33:50|108683.8|108633.8|108677.5|108627.5|108683.8|108633.8|108673.7|108623.7|17
1739450040000|2025-02-13 12:34:00|108678.7|108628.7|108680.4|108630.4|108684.9|108634.9|108678.7|108628.7|8
1739450050000|2025-02-13 12:34:10|108681.3|108631.3|108681.6|108631.6|108684.5|108634.5|108676.5|108626.5|16
1739450060000|2025-02-13 12:34:20|108680.6|108630.6|108678|108628|108681.9|108631.9|108676.5|108626.5|14
1739450070000|2025-02-13 12:34:30|108679.5|108629.5|108695.2|108645.2|108696.8|108646.8|108679.5|108629.5|22
1739450080000|2025-02-13 12:34:40|108696.8|108646.8|108695.2|108645.2|108696.8|108646.8|108693.5|108643.5|8
1739450090000|2025-02-13 12:34:50|108696.8|108646.8|108696|108646|108697.7|108647.7|108695.2|108645.2|7
1739450100000|2025-02-13 12:35:00|108695.2|108645.2|108689.7|108639.7|108696.9|108646.9|108688|108638|15
1739450110000|2025-02-13 12:35:10|108691|108641|108685.1|108635.1|108691|108641|108679.3|108629.3|7
1739450120000|2025-02-13 12:35:20|108684.3|108634.3|108684.3|108634.3|108684.3|108634.3|108684.3|108634.3|1
1739450130000|2025-02-13 12:35:30|108685.1|108635.1|108680.1|108630.1|108685.1|108635.1|108677.3|108627.3|11
1739450140000|2025-02-13 12:35:40|108679.2|108629.2|108669.4|108619.4|108679.2|108629.2|108668.5|108618.5|4
1739450150000|2025-02-13 12:35:50|108668.1|108618.1|108670.2|108620.2|108670.2|108620.2|108662.1|108612.1|9
1739450160000|2025-02-13 12:36:00|108669.4|108619.4|108669.4|108619.4|108669.4|108619.4|108668.5|108618.5|3
1739450170000|2025-02-13 12:36:10|108666.8|108616.8|108662.1|108612.1|108666.8|108616.8|108661.3|108611.3|6
1739450180000|2025-02-13 12:36:20|108663|108613|108661.9|108611.9|108664.7|108614.7|108661.9|108611.9|9
1739450190000|2025-02-13 12:36:30|108664.7|108614.7|108664.7|108614.7|108664.7|108614.7|108663.8|108613.8|3
1739450200000|2025-02-13 12:36:40|108663.8|108613.8|108671.6|108621.6|108671.8|108621.8|108661|108611|20
1739450210000|2025-02-13 12:36:50|108672.5|108622.5|108679.6|108629.6|108682.5|108632.5|108672.5|108622.5|18
1739450220000|2025-02-13 12:37:00|108682.8|108632.8|108680.4|108630.4|108685.2|108635.2|108678.7|108628.7|10
1739450230000|2025-02-13 12:37:10|108679.6|108629.6|108675.2|108625.2|108679.6|108629.6|108675.2|108625.2|3
1739450240000|2025-02-13 12:37:20|108671.3|108621.3|108676.3|108626.3|108676.3|108626.3|108667.6|108617.6|7
1739450250000|2025-02-13 12:37:30|108675.4|108625.4|108671.1|108621.1|108675.4|108625.4|108669.7|108619.7|14
1739450260000|2025-02-13 12:37:40|108669.7|108619.7|108669.2|108619.2|108672.9|108622.9|108659.8|108609.8|17
1739450270000|2025-02-13 12:37:50|108666.8|108616.8|108654.3|108629.3|108670.3|108630.1|108654.3|108613.6|13
1739450280000|2025-02-13 12:38:00|108655.1|108630.1|108653.8|108628.8|108655.1|108630.1|108651.5|108626.5|11
1739450290000|2025-02-13 12:38:10|108652.9|108627.9|108670|108620|108670|108633.3|108652.9|108620|6
1739450300000|2025-02-13 12:38:20|108670.6|108620.6|108661.1|108636.1|108674.8|108636.1|108657.6|108620|12
1739450310000|2025-02-13 12:38:30|108660.2|108635.2|108648.3|108623.3|108660.2|108635.2|108646.6|108621.6|24
1739450320000|2025-02-13 12:38:40|108646.8|108621.8|108649.3|108624.3|108652.6|108627.6|108645.3|108620.3|15
1739450330000|2025-02-13 12:38:50|108648.8|108623.8|108642.1|108617.1|108648.8|108623.8|108638.6|108613.6|14
1739450340000|2025-02-13 12:39:00|108642.9|108617.9|108637.4|108612.4|108642.9|108617.9|108636.6|108611.6|10
1739450350000|2025-02-13 12:39:10|108636.4|108611.4|108638.6|108613.6|108638.6|108613.6|108633.3|108608.3|12
1739450360000|2025-02-13 12:39:20|108639.8|108614.8|108636.8|108611.8|108642.7|108617.7|108636.8|108611.8|9
1739450370000|2025-02-13 12:39:30|108638.4|108613.4|108631.6|108606.6|108638.4|108613.4|108631.3|108606.3|10
1739450380000|2025-02-13 12:39:40|108633.2|108608.2|108629.1|108604.1|108636.8|108611.8|108628.2|108603.2|10
1739450390000|2025-02-13 12:39:50|108628.2|108603.2|108630.6|108605.6|108630.6|108605.6|108627.4|108602.4|10
1739450400000|2025-02-13 12:40:00|108644.1|108594.1|108641.7|108591.7|108644.6|108594.6|108641.2|108591.2|12
1739450410000|2025-02-13 12:40:10|108640.6|108590.6|108631.1|108606.1|108640.6|108606.1|108626.4|108587.9|13
1739450420000|2025-02-13 12:40:20|108630.3|108605.3|108632.7|108607.7|108634.3|108609.3|108629.5|108604.5|12
1739450430000|2025-02-13 12:40:30|108644.7|108594.7|108640.8|108590.8|108644.7|108594.7|108640.8|108590.8|5
1739450440000|2025-02-13 12:40:40|108640|108590|108638.9|108588.9|108640.8|108590.8|108638.9|108588.9|4
1739450450000|2025-02-13 12:40:50|108637.7|108587.7|108639.3|108589.3|108639.3|108589.3|108637.7|108587.7|4
1739450460000|2025-02-13 12:41:00|108640.1|108590.1|108642.9|108592.9|108655.8|108605.8|108640.1|108590.1|16
1739450470000|2025-02-13 12:41:10|108643.7|108593.7|108642.9|108592.9|108643.7|108593.7|108642.9|108592.9|6
1739450480000|2025-02-13 12:41:20|108643.7|108593.7|108633|108583|108643.7|108593.7|108631.4|108581.4|15
1739450490000|2025-02-13 12:41:30|108631.7|108581.7|108624.1|108574.1|108631.7|108581.7|108624.1|108574.1|8
1739450500000|2025-02-13 12:41:40|108623.3|108573.3|108627|108577|108628.7|108578.7|108623.3|108573.3|14
1739450520000|2025-02-13 12:42:00|108629.5|108579.5|108621.5|108571.5|108629.5|108579.5|108616.7|108566.7|9
1739450530000|2025-02-13 12:42:10|108622.7|108572.7|108620|108570|108622.7|108572.7|108613.1|108563.1|26
1739450540000|2025-02-13 12:42:20|108621.6|108571.6|108620.8|108570.8|108622.5|108572.5|108616.9|108566.9|15
1739450550000|2025-02-13 12:42:30|108618.7|108568.7|108610.8|108560.8|108618.7|108568.7|108610.8|108560.8|8
1739450560000|2025-02-13 12:42:40|108611.6|108561.6|108603.9|108553.9|108611.6|108561.6|108603|108553|15
1739450570000|2025-02-13 12:42:50|108599.8|108549.8|108598.8|108548.8|108599.8|108549.8|108595.6|108545.6|10
1739450580000|2025-02-13 12:43:00|108600.6|108550.6|108596.7|108546.7|108602.3|108552.3|108596.7|108546.7|5
1739450590000|2025-02-13 12:43:10|108594.5|108544.5|108593.1|108543.1|108598.4|108548.4|108593.1|108543.1|16
1739450600000|2025-02-13 12:43:20|108593.9|108543.9|108589.4|108539.4|108593.9|108543.9|108587.7|108537.7|18
1739450610000|2025-02-13 12:43:30|108591.6|108541.6|108589|108539|108592.4|108542.4|108588.4|108538.4|8
1739450620000|2025-02-13 12:43:40|108591.3|108541.3|108590.9|108540.9|108596.2|108546.2|108583|108533|19
1739450630000|2025-02-13 12:43:50|108590.1|108540.1|108592|108542|108592.8|108542.8|108586.9|108536.9|13
1739450640000|2025-02-13 12:44:00|108588.3|108538.3|108580.3|108530.3|108588.3|108538.3|108580.3|108530.3|10
1739450650000|2025-02-13 12:44:10|108582.1|108532.1|108580.3|108530.3|108582.1|108532.1|108580.3|108530.3|6
1739450660000|2025-02-13 12:44:20|108583.7|108533.7|108586.6|108536.6|108587.9|108537.9|108583.7|108533.7|5
1739450670000|2025-02-13 12:44:30|108583.7|108533.7|108584.7|108534.7|108586|108536|108581.9|108531.9|4
1739450680000|2025-02-13 12:44:40|108583.4|108533.4|108580.6|108530.6|108583.4|108533.4|108580.6|108530.6|4
1739450690000|2025-02-13 12:44:50|108576.4|108526.4|108577.4|108527.4|108582.8|108532.8|108572.3|108522.3|9
1739450700000|2025-02-13 12:45:00|108579|108529|108584.3|108534.3|108586.8|108536.8|108579|108529|9
1739450710000|2025-02-13 12:45:10|108585.6|108535.6|108593.6|108543.6|108596|108546|108584.3|108534.3|17
1739450720000|2025-02-13 12:45:20|108593.4|108543.4|108593.4|108543.4|108594.3|108544.3|108593.4|108543.4|5
1739450730000|2025-02-13 12:45:30|108595.3|108545.3|108604.8|108554.8|108605.7|108555.7|108595.3|108545.3|4
1739450740000|2025-02-13 12:45:40|108604|108554|108610.7|108560.7|108612.3|108572.8|108597.8|108554|19
1739450750000|2025-02-13 12:45:50|108609.8|108559.8|108609|108559|108609.9|108559.9|108607.5|108557.5|6
1739450760000|2025-02-13 12:46:00|108609.9|108559.9|108607.8|108557.8|108609.9|108559.9|108594.1|108544.1|15
1739450770000|2025-02-13 12:46:10|108606.1|108556.1|108606.9|108556.9|108606.9|108556.9|108606.1|108556.1|2
1739450780000|2025-02-13 12:46:20|108608.5|108558.5|108608.5|108558.5|108609.3|108559.3|108607.7|108557.7|7
1739450790000|2025-02-13 12:46:30|108607.7|108557.7|108599.5|108549.5|108608.5|108558.5|108598.7|108548.7|9
1739450800000|2025-02-13 12:46:40|108600.3|108550.3|108606|108556|108606|108556|108598.7|108548.7|7
1739450810000|2025-02-13 12:46:50|108604.5|108554.5|108592.3|108542.3|108604.5|108554.5|108592.3|108542.3|10
1739450820000|2025-02-13 12:47:00|108593.1|108543.1|108596|108546|108596|108546|108590.6|108540.6|15
1739450830000|2025-02-13 12:47:10|108595.2|108545.2|108588.5|108538.5|108596|108546|108588.5|108538.5|11
1739450840000|2025-02-13 12:47:20|108587.7|108537.7|108590.3|108540.3|108591.1|108541.1|108587.7|108537.7|11
1739450850000|2025-02-13 12:47:30|108591.1|108541.1|108591.1|108541.1|108591.1|108541.1|108591.1|108541.1|1
1739450860000|2025-02-13 12:47:40|108588.4|108538.4|108588.4|108538.4|108588.4|108538.4|108588.4|108538.4|1
1739450870000|2025-02-13 12:47:50|108592|108542|108601.3|108551.3|108602.9|108552.9|108591.9|108541.9|8
1739450880000|2025-02-13 12:48:00|108602.1|108552.1|108602.1|108552.1|108602.1|108552.1|108602.1|108552.1|1
1739450890000|2025-02-13 12:48:10|108601.3|108551.3|108605.2|108555.2|108605.2|108555.2|108601.3|108551.3|10
1739450900000|2025-02-13 12:48:20|108607|108557|108625.6|108575.6|108626.8|108576.8|108604.9|108554.9|12
1739450910000|2025-02-13 12:48:30|108624.1|108574.1|108631.5|108581.5|108635.1|108585.1|108624.1|108574.1|14
1739450920000|2025-02-13 12:48:40|108631.2|108581.2|108627.4|108577.4|108632.8|108582.8|108625.7|108575.7|9
1739450930000|2025-02-13 12:48:50|108626.2|108576.2|108620.4|108570.4|108626.2|108576.2|108620.4|108570.4|7
1739450940000|2025-02-13 12:49:00|108619.3|108569.3|108612.5|108562.5|108619.3|108569.3|108610.8|108560.8|11
1739450950000|2025-02-13 12:49:10|108613.3|108563.3|108604.7|108554.7|108614.8|108564.8|108604.7|108554.7|12
1739450960000|2025-02-13 12:49:20|108603|108553|108603|108553|108603.9|108553.9|108597.4|108547.4|14
1739450970000|2025-02-13 12:49:30|108602.2|108552.2|108589.7|108539.7|108602.2|108552.2|108588.5|108538.5|12
1739450980000|2025-02-13 12:49:40|108591.1|108541.1|108594.4|108544.4|108594.4|108562.4|108572.9|108537.5|20
1739450990000|2025-02-13 12:49:50|108595.2|108545.2|108593.6|108543.6|108595.2|108545.2|108592.3|108542.3|15
1739451000000|2025-02-13 12:50:00|108592.1|108542.1|108588|108538|108592.1|108542.1|108584.8|108534.8|20
1739451010000|2025-02-13 12:50:10|108588.5|108538.5|108587.2|108537.2|108592.1|108542.1|108585.5|108535.5|17
1739451020000|2025-02-13 12:50:20|108588.6|108538.6|108596.9|108546.9|108598.3|108548.3|108588.6|108538.6|13
1739451030000|2025-02-13 12:50:30|108598.3|108548.3|108598.1|108548.1|108604.2|108554.2|108593.8|108543.8|24
1739451040000|2025-02-13 12:50:40|108597.3|108547.3|108611.5|108561.5|108613.8|108563.8|108595.7|108545.7|17
1739451050000|2025-02-13 12:50:50|108610.6|108560.6|108603.6|108553.6|108613.7|108563.7|108600.3|108550.3|17
1739451060000|2025-02-13 12:51:00|108602.8|108552.8|108593.7|108543.7|108602.8|108552.8|108592.9|108542.9|14
1739451070000|2025-02-13 12:51:10|108592.7|108542.7|108592.3|108542.3|108593.9|108543.9|108591.6|108541.6|8
1739451080000|2025-02-13 12:51:20|108591.1|108541.1|108594.4|108544.4|108594.4|108544.4|108591|108541|8
1739451090000|2025-02-13 12:51:30|108592.9|108542.9|108591.4|108541.4|108592.9|108542.9|108586.7|108536.7|9
1739451100000|2025-02-13 12:51:40|108589.7|108539.7|108578.6|108528.6|108591.4|108541.4|108578.6|108528.6|19
1739451110000|2025-02-13 12:51:50|108581.1|108531.1|108575.6|108525.6|108581.1|108531.1|108574.4|108524.4|16
1739451120000|2025-02-13 12:52:00|108574.4|108524.4|108575.7|108525.7|108575.7|108525.7|108571|108521|8
1739451130000|2025-02-13 12:52:10|108574.4|108524.4|108572.5|108522.5|108574.4|108524.4|108572.5|108522.5|4
1739451140000|2025-02-13 12:52:20|108573.7|108523.7|108587.7|108537.7|108588.9|108538.9|108573.7|108523.7|9
1739451150000|2025-02-13 12:52:30|108586.2|108536.2|108591.6|108541.6|108594.6|108544.6|108583.6|108533.6|14
1739451160000|2025-02-13 12:52:40|108589.7|108539.7|108595.5|108545.5|108595.5|108545.5|108589.7|108539.7|3
1739451170000|2025-02-13 12:52:50|108597.2|108547.2|108591.1|108541.1|108600.3|108550.3|108589.5|108539.5|22
1739451180000|2025-02-13 12:53:00|108589.8|108539.8|108589.7|108539.7|108594.2|108544.2|108589.6|108539.6|8
1739451190000|2025-02-13 12:53:10|108587.9|108537.9|108594.2|108544.2|108595.5|108545.5|108583.5|108533.5|20
1739451200000|2025-02-13 12:53:20|108597.3|108547.3|108594.2|108544.2|108597.3|108547.3|108594.2|108544.2|6
1739451210000|2025-02-13 12:53:30|108595.5|108545.5|108599.1|108549.1|108600.6|108550.6|108589.1|108539.1|12
1739451220000|2025-02-13 12:53:40|108600.4|108550.4|108609.2|108559.2|108609.2|108559.2|108599.1|108549.1|15
1739451230000|2025-02-13 12:53:50|108608.2|108558.2|108604.8|108554.8|108609.2|108559.2|108604.8|108554.8|6
1739451240000|2025-02-13 12:54:00|108607.3|108557.3|108609|108559|108610.2|108560.2|108604.8|108554.8|11
1739451250000|2025-02-13 12:54:10|108606.5|108556.5|108611.8|108561.8|108615.9|108565.9|108605.3|108555.3|13
1739451260000|2025-02-13 12:54:20|108613|108563|108616|108566|108617.2|108567.2|108613|108563|12
1739451270000|2025-02-13 12:54:30|108614.8|108564.8|108613.2|108563.2|108616|108566|108613.2|108563.2|10
1739451280000|2025-02-13 12:54:40|108614.4|108564.4|108621.5|108571.5|108622.7|108572.7|108614.4|108564.4|11
1739451290000|2025-02-13 12:54:50|108618.9|108568.9|108620.2|108570.2|108621.5|108571.5|108618.9|108568.9|7
1739451300000|2025-02-13 12:55:00|108618.9|108568.9|108610.4|108560.4|108618.9|108568.9|108603.8|108553.8|25
1739451310000|2025-02-13 12:55:10|108612.2|108562.2|108622.2|108572.2|108622.2|108572.2|108612.2|108562.2|18
1739451320000|2025-02-13 12:55:20|108621|108571|108627|108577|108628.3|108578.3|108621|108571|16
1739451330000|2025-02-13 12:55:30|108625.8|108575.8|108631.8|108581.8|108633|108583|108625.8|108575.8|13
1739451340000|2025-02-13 12:55:40|108633|108583|108633|108608|108635.8|108609.5|108631.9|108582|19
1739451350000|2025-02-13 12:55:50|108631.9|108606.9|108629.9|108604.9|108634.5|108609.5|108628.2|108603.2|10
1739451360000|2025-02-13 12:56:00|108630.7|108605.7|108630.3|108605.3|108639|108614|108629.6|108604.6|13
1739451370000|2025-02-13 12:56:10|108631.8|108606.8|108643.8|108618.8|108644.6|108619.6|108631.8|108606.8|13
1739451380000|2025-02-13 12:56:20|108644.6|108619.6|108646.9|108621.9|108646.9|108621.9|108643.8|108618.8|7
1739451390000|2025-02-13 12:56:30|108646.1|108621.1|108663.1|108613.1|108664.7|108621.9|108643.7|108606.6|14
1739451400000|2025-02-13 12:56:40|108664.7|108614.7|108669.8|108619.8|108669.8|108619.8|108663.9|108613.9|10
1739451410000|2025-02-13 12:56:50|108671.6|108621.6|108669.3|108619.3|108674.9|108624.9|108667.8|108617.8|13
1739451420000|2025-02-13 12:57:00|108668|108618|108647.8|108597.8|108674.3|108624.3|108646.1|108596.1|26
1739451430000|2025-02-13 12:57:10|108646.5|108596.5|108649.4|108599.4|108649.8|108599.8|108646.5|108596.5|10
1739451440000|2025-02-13 12:57:20|108651|108601|108653.2|108603.2|108655|108605|108651|108601|16
1739451450000|2025-02-13 12:57:30|108654|108604|108640.5|108615.5|108662.8|108619.7|108640.5|108603.7|24
1739451460000|2025-02-13 12:57:40|108642|108617|108664|108614|108668.7|108618.7|108642|108607.4|22
1739451470000|2025-02-13 12:57:50|108665.1|108615.1|108657.6|108607.6|108665.1|108615.1|108649.9|108599.9|16
1739451480000|2025-02-13 12:58:00|108656.8|108606.8|108658|108608|108659.9|108609.9|108656|108606|14
1739451490000|2025-02-13 12:58:10|108659.6|108609.6|108669.7|108619.7|108671.4|108627.1|108652.1|108609.6|30
1739451500000|2025-02-13 12:58:20|108672.2|108622.2|108667.6|108617.6|108677.7|108627.7|108666.7|108616.7|21
1739451510000|2025-02-13 12:58:30|108664.5|108614.5|108663.3|108613.3|108666.8|108616.8|108661.5|108611.5|8
1739451520000|2025-02-13 12:58:40|108664.1|108614.1|108662.6|108612.6|108665.2|108615.2|108661|108611|14
1739451530000|2025-02-13 12:58:50|108663.8|108613.8|108672|108622|108672|108622|108663.8|108613.8|18
1739451540000|2025-02-13 12:59:00|108673.4|108623.4|108674.2|108624.2|108676|108626|108668.8|108618.8|24
1739451550000|2025-02-13 12:59:10|108672.4|108622.4|108676.3|108626.3|108677.1|108627.1|108668|108618|32
1739451560000|2025-02-13 12:59:20|108677.1|108627.1|108675.4|108625.4|108678|108628|108672.5|108622.5|22
1739451570000|2025-02-13 12:59:30|108674.4|108624.4|108664.3|108639.3|108676.3|108641.7|108661.2|108623.4|31
1739451580000|2025-02-13 12:59:40|108665.1|108640.1|108664.9|108639.9|108666.9|108641.9|108662.3|108637.3|19
1739451590000|2025-02-13 12:59:50|108663.2|108638.2|108660|108610|108676.9|108638.8|108660|108610|35
1739451600000|2025-02-13 13:00:00|108661.7|108611.7|108653.1|108603.1|108666|108616|108651.1|108601.1|31
1739451610000|2025-02-13 13:00:10|108653.9|108603.9|108665.8|108615.8|108668.9|108618.9|108653.1|108603.1|20
1739451620000|2025-02-13 13:00:20|108665|108615|108669.2|108619.2|108670.1|108620.1|108665|108615|12
1739451630000|2025-02-13 13:00:30|108670.7|108620.7|108662.7|108612.7|108670.7|108620.7|108659.1|108609.1|15
1739451640000|2025-02-13 13:00:40|108661.8|108611.8|108666|108616|108670.5|108629.5|108647.6|108611.8|22
1739451650000|2025-02-13 13:00:50|108667.3|108617.3|108670|108620|108675.6|108625.6|108664.3|108614.3|19
1739451660000|2025-02-13 13:01:00|108664.2|108614.2|108663.7|108613.7|108668.1|108618.1|108652.1|108602.1|35
1739451670000|2025-02-13 13:01:10|108662.2|108612.2|108659.3|108609.3|108664.7|108614.7|108659.3|108609.3|19
1739451680000|2025-02-13 13:01:20|108661|108611|108665|108615|108666.6|108616.6|108658.7|108608.7|27
1739451690000|2025-02-13 13:01:30|108666.6|108616.6|108674.6|108624.6|108674.6|108624.6|108664.8|108614.8|18
1739451700000|2025-02-13 13:01:40|108673.7|108623.7|108671|108621|108684.4|108642.2|108664.7|108618.7|32
1739451710000|2025-02-13 13:01:50|108672.4|108622.4|108678.9|108628.9|108683.8|108633.8|108672.4|108622.4|22
1739451720000|2025-02-13 13:02:00|108683.1|108633.1|108681.6|108631.6|108683.1|108633.1|108676.4|108626.4|21
1739451730000|2025-02-13 13:02:10|108680.8|108630.8|108665.8|108615.8|108681.6|108631.6|108665.8|108615.8|23
1739451740000|2025-02-13 13:02:20|108666.6|108616.6|108679.5|108629.5|108682.6|108632.6|108666.6|108616.6|25
1739451750000|2025-02-13 13:02:30|108676.7|108626.7|108664.3|108614.3|108680.2|108630.2|108663.6|108613.6|15
1739451760000|2025-02-13 13:02:40|108665.3|108615.3|108656.4|108606.4|108665.3|108615.3|108654.3|108604.3|20
1739451770000|2025-02-13 13:02:50|108657.2|108607.2|108651.9|108601.9|108657.2|108607.2|108651.5|108601.5|14
1739451780000|2025-02-13 13:03:00|108652.8|108602.8|108637.5|108587.5|108652.8|108602.8|108636.1|108586.1|20
1739451790000|2025-02-13 13:03:10|108636.7|108586.7|108635.4|108585.4|108638.3|108588.3|108633.6|108583.6|15
1739451800000|2025-02-13 13:03:20|108636.1|108586.1|108624.2|108574.2|108636.1|108586.1|108618.4|108568.4|17
1739451810000|2025-02-13 13:03:30|108627.3|108577.3|108630.2|108580.2|108632.7|108582.7|108624.2|108574.2|10
1739451820000|2025-02-13 13:03:40|108631.9|108581.9|108626.8|108576.8|108633.6|108583.6|108626.8|108576.8|9
1739451830000|2025-02-13 13:03:50|108629.1|108579.1|108627.1|108577.1|108629.6|108579.6|108627.1|108577.1|8
1739451840000|2025-02-13 13:04:00|108628.2|108578.2|108626.9|108576.9|108631|108581|108625.8|108575.8|8
1739451850000|2025-02-13 13:04:10|108629.2|108579.2|108616.7|108591.7|108629.2|108591.7|108616.7|108576.9|3
1739451860000|2025-02-13 13:04:20|108623.2|108598.2|108614.5|108589.5|108624|108599|108613.5|108588.5|17
1739451870000|2025-02-13 13:04:30|108613.6|108588.6|108608|108583|108613.6|108588.6|108606.8|108581.8|8
1739451880000|2025-02-13 13:04:40|108607|108582|108604.6|108579.6|108607.9|108582.9|108604.6|108579.6|6
1739451890000|2025-02-13 13:04:50|108606.8|108581.8|108605.2|108580.2|108608.4|108583.4|108602|108577|18
1739451900000|2025-02-13 13:05:00|108607.2|108582.2|108610|108585|108610.9|108585.9|108604.8|108579.8|9
1739451910000|2025-02-13 13:05:10|108607.2|108582.2|108606.5|108581.5|108608.1|108583.1|108606.5|108581.5|7
1739451920000|2025-02-13 13:05:20|108605.4|108580.4|108603.6|108578.6|108605.4|108580.4|108602.8|108577.8|4
1739451930000|2025-02-13 13:05:30|108607.3|108582.3|108604.6|108579.6|108607.3|108582.3|108600.2|108575.2|11
1739451940000|2025-02-13 13:05:40|108603.6|108578.6|108603.6|108578.6|108603.6|108578.6|108603.6|108578.6|1
1739451950000|2025-02-13 13:05:50|108601.5|108576.5|108601.2|108576.2|108601.5|108576.5|108600.4|108575.4|4
1739451970000|2025-02-13 13:06:10|108602.2|108577.2|108603.8|108578.8|108603.8|108578.8|108599.3|108574.3|9
1739451980000|2025-02-13 13:06:20|108602.9|108577.9|108600.3|108575.3|108602.9|108577.9|108591.3|108566.3|21
1739451990000|2025-02-13 13:06:30|108599.5|108574.5|108591.3|108566.3|108600.3|108575.3|108590.5|108565.5|20
1739452000000|2025-02-13 13:06:40|108589.1|108564.1|108588.4|108563.4|108590.5|108565.5|108587|108562|7
1739452010000|2025-02-13 13:06:50|108589.5|108564.5|108587.9|108562.9|108589.7|108564.7|108587.9|108562.9|7
1739452020000|2025-02-13 13:07:00|108589.1|108564.1|108600.1|108550.1|108602.7|108577.7|108586|108544.7|33
1739452030000|2025-02-13 13:07:10|108599.3|108549.3|108599.3|108549.3|108601.2|108551.2|108598.7|108548.7|8
1739452040000|2025-02-13 13:07:20|108600.1|108550.1|108583.4|108558.4|108609.7|108568.4|108579.4|108550.1|24
1739452050000|2025-02-13 13:07:30|108584.5|108559.5|108594.4|108569.4|108607.8|108570.3|108584.5|108555|16
1739452060000|2025-02-13 13:07:40|108596.1|108571.1|108598.3|108573.3|108603.7|108578.7|108596.1|108571.1|10
1739452070000|2025-02-13 13:07:50|108599.1|108574.1|108595.8|108570.8|108599.5|108574.5|108591.1|108566.1|15
1739452080000|2025-02-13 13:08:00|108596.8|108571.8|108596.9|108571.9|108597.8|108572.8|108593.4|108568.4|10
1739452090000|2025-02-13 13:08:10|108596.1|108571.1|108580.5|108555.5|108596.1|108571.1|108579.7|108554.7|11
1739452100000|2025-02-13 13:08:20|108579.7|108554.7|108586.7|108561.7|108592|108567|108578.7|108553.7|22
1739452110000|2025-02-13 13:08:30|108587.7|108562.7|108579.7|108554.7|108587.7|108562.7|108579.7|108554.7|13
1739452120000|2025-02-13 13:08:40|108580.6|108555.6|108582.1|108557.1|108585.3|108560.3|108580.3|108555.3|11
1739452130000|2025-02-13 13:08:50|108581.3|108556.3|108580.1|108555.1|108581.3|108556.3|108579.1|108554.1|4
1739452140000|2025-02-13 13:09:00|108580.9|108555.9|108581.9|108556.9|108584|108559|108580.9|108555.9|4
1739452150000|2025-02-13 13:09:10|108583.1|108558.1|108574.9|108549.9|108583.1|108558.1|108574.9|108549.9|17
1739452160000|2025-02-13 13:09:20|108574|108549|108567|108542|108574.8|108549.8|108567|108542|27
1739452170000|2025-02-13 13:09:30|108567.9|108542.9|108569.5|108544.5|108574|108549|108566.5|108541.5|22
1739452180000|2025-02-13 13:09:40|108568.7|108543.7|108568.7|108543.7|108568.7|108543.7|108563.1|108538.1|15
1739452190000|2025-02-13 13:09:50|108569.6|108544.6|108591.5|108566.5|108594.3|108569.3|108569.3|108544.3|27
1739452200000|2025-02-13 13:10:00|108595.2|108570.2|108593.5|108568.5|108606.1|108581.1|108593.5|108568.5|30
1739452210000|2025-02-13 13:10:10|108592.6|108567.6|108587.1|108562.1|108595.5|108570.5|108587.1|108562.1|21
1739452220000|2025-02-13 13:10:20|108588|108563|108582.2|108557.2|108588.8|108563.8|108580.7|108555.7|9
1739452230000|2025-02-13 13:10:30|108579.4|108554.4|108580|108555|108580.4|108555.4|108578.8|108553.8|4
1739452240000|2025-02-13 13:10:40|108579.1|108554.1|108582.4|108557.4|108583.1|108558.1|108579.1|108554.1|13
1739452250000|2025-02-13 13:10:50|108577.3|108552.3|108579.6|108554.6|108579.9|108554.9|108577.3|108552.3|7
1739452260000|2025-02-13 13:11:00|108578.8|108553.8|108564.3|108539.3|108578.8|108553.8|108564.1|108539.1|31
1739452270000|2025-02-13 13:11:10|108561.3|108536.3|108575.2|108525.2|108576.3|108538.9|108559.5|108522.1|16
1739452280000|2025-02-13 13:11:20|108573.6|108523.6|108570.5|108520.5|108575.2|108525.2|108567.3|108517.3|9
1739452290000|2025-02-13 13:11:30|108561.3|108511.3|108565|108515|108566.3|108516.3|108555.6|108505.6|11
1739452300000|2025-02-13 13:11:40|108562.5|108512.5|108555.5|108505.5|108567|108517|108554.9|108504.9|22
1739452310000|2025-02-13 13:11:50|108553|108503|108540.2|108490.2|108555.5|108505.5|108540.2|108490.2|15
1739452320000|2025-02-13 13:12:00|108541.2|108491.2|108541.8|108491.8|108544.6|108494.6|108541.2|108491.2|5
1739452330000|2025-02-13 13:12:10|108543.1|108493.1|108534.4|108484.4|108543.1|108493.1|108533.6|108483.6|21
1739452340000|2025-02-13 13:12:20|108535.1|108485.1|108540.3|108490.3|108542.5|108492.5|108531.3|108481.3|9
1739452350000|2025-02-13 13:12:30|108537.2|108487.2|108539.6|108489.6|108541.6|108491.6|108537.2|108487.2|9
1739452360000|2025-02-13 13:12:40|108538.8|108488.8|108548.5|108498.5|108548.5|108498.5|108538.8|108488.8|13
1739452370000|2025-02-13 13:12:50|108549.4|108499.4|108548.5|108498.5|108549.4|108499.4|108548.5|108498.5|4
1739452380000|2025-02-13 13:13:00|108550.1|108500.1|108555.4|108505.4|108559.6|108509.6|108550.1|108500.1|10
1739452390000|2025-02-13 13:13:10|108557.8|108507.8|108568.5|108518.5|108577.7|108527.7|108557.8|108507.8|20
1739452400000|2025-02-13 13:13:20|108567.7|108517.7|108564.2|108514.2|108568.5|108518.5|108560.9|108510.9|21
1739452410000|2025-02-13 13:13:30|108565.1|108515.1|108568.3|108518.3|108569.5|108519.5|108565.1|108515.1|17
1739452420000|2025-02-13 13:13:40|108564.5|108514.5|108550.1|108500.1|108564.5|108514.5|108550.1|108500.1|14
1739452430000|2025-02-13 13:13:50|108551.7|108501.7|108551.4|108501.4|108557.3|108507.3|108550.5|108500.5|17
1739452440000|2025-02-13 13:14:00|108550.6|108500.6|108550.3|108500.3|108557.5|108507.5|108547.8|108497.8|14
1739452450000|2025-02-13 13:14:10|108538.9|108513.9|108534.1|108509.1|108543.2|108518.2|108534.1|108509.1|23
1739452460000|2025-02-13 13:14:20|108535|108510|108530.9|108505.9|108538.9|108513.9|108528.7|108503.7|15
1739452470000|2025-02-13 13:14:30|108529.3|108504.3|108526.3|108501.3|108529.3|108504.3|108524.5|108499.5|15
1739452480000|2025-02-13 13:14:40|108527.8|108502.8|108527|108502|108528.2|108503.2|108523.8|108498.8|14
1739452490000|2025-02-13 13:14:50|108531|108506|108540.9|108515.9|108545.6|108520.6|108528.4|108503.4|17
1739452500000|2025-02-13 13:15:00|108542.8|108517.8|108544.2|108519.2|108546.8|108521.8|108542|108517|21
1739452510000|2025-02-13 13:15:10|108545.2|108520.2|108547.1|108497.1|108557.6|108521|108544.4|108494.6|19
1739452520000|2025-02-13 13:15:20|108545.8|108495.8|108544.5|108494.5|108547.1|108497.1|108544.5|108494.5|3
1739452530000|2025-02-13 13:15:30|108547|108497|108544|108494|108547|108497|108544|108494|11
1739452540000|2025-02-13 13:15:40|108534.3|108484.3|108536.1|108486.1|108540.3|108490.3|108534.3|108484.3|11
1739452550000|2025-02-13 13:15:50|108534.8|108484.8|108534.6|108484.6|108537.1|108487.1|108532|108482|13
1739452560000|2025-02-13 13:16:00|108537.1|108487.1|108530.3|108480.3|108537.1|108487.1|108529.1|108479.1|13
1739452570000|2025-02-13 13:16:10|108538.4|108488.4|108542.4|108492.4|108547.8|108497.8|108538.4|108488.4|23
1739452580000|2025-02-13 13:16:20|108534.8|108484.8|108524.9|108499.9|108534.8|108502.4|108522.8|108484.8|10
1739452590000|2025-02-13 13:16:30|108525.6|108500.6|108511.1|108486.1|108526.4|108501.4|108510.3|108485.3|15
1739452600000|2025-02-13 13:16:40|108510.3|108485.3|108496.6|108471.6|108510.3|108485.3|108495.8|108470.8|13
1739452610000|2025-02-13 13:16:50|108495.6|108470.6|108491.9|108466.9|108495.6|108470.6|108490.7|108465.7|10
1739452620000|2025-02-13 13:17:00|108490.1|108465.1|108503.2|108478.2|108507.9|108482.9|108490.1|108465.1|20
1739452630000|2025-02-13 13:17:10|108504.1|108479.1|108513.5|108488.5|108516.9|108491.9|108504.1|108479.1|25
1739452640000|2025-02-13 13:17:20|108514.4|108489.4|108516.6|108491.6|108517.3|108492.3|108514.4|108489.4|11
1739452650000|2025-02-13 13:17:30|108515.7|108490.7|108515.4|108465.4|108516.2|108490.7|108505.8|108463.7|20
1739452660000|2025-02-13 13:17:40|108517.1|108467.1|108509.2|108459.2|108517.1|108467.1|108509.1|108459.1|19
1739452670000|2025-02-13 13:17:50|108508.4|108458.4|108505.1|108480.1|108509.2|108480.9|108498.9|108458.4|14
1739452680000|2025-02-13 13:18:00|108504.2|108479.2|108500.2|108475.2|108506.8|108481.8|108500.2|108475.2|13
1739452690000|2025-02-13 13:18:10|108497.8|108472.8|108504.3|108479.3|108504.3|108479.3|108497.8|108472.8|10
1739452700000|2025-02-13 13:18:20|108503.5|108478.5|108506.3|108481.3|108507.2|108482.2|108501.8|108476.8|21
1739452710000|2025-02-13 13:18:30|108505.5|108480.5|108500.4|108475.4|108505.7|108480.7|108500.4|108475.4|9
1739452720000|2025-02-13 13:18:40|108501.2|108476.2|108501.9|108476.9|108502.9|108477.9|108501.2|108476.2|4
1739452730000|2025-02-13 13:18:50|108500.5|108475.5|108502.5|108477.5|108502.5|108477.5|108495.9|108470.9|11
1739452740000|2025-02-13 13:19:00|108501.7|108476.7|108502.3|108477.3|108504.1|108479.1|108499.8|108474.8|16
1739452750000|2025-02-13 13:19:10|108501.5|108476.5|108507|108482|108514.4|108489.4|108501.5|108476.5|20
1739452760000|2025-02-13 13:19:20|108506.6|108481.6|108505.8|108480.8|108507.5|108482.5|108503.3|108478.3|12
1739452770000|2025-02-13 13:19:30|108505|108480|108511.5|108486.5|108515.3|108490.3|108505|108480|16
1739452780000|2025-02-13 13:19:40|108510.7|108485.7|108511|108486|108512.8|108487.8|108510.7|108485.7|5
1739452790000|2025-02-13 13:19:50|108512.1|108487.1|108519|108494|108519|108494|108512.1|108487.1|8
1739452800000|2025-02-13 13:20:00|108518.1|108493.1|108517|108492|108527.6|108494.9|108510.5|108472.5|35
1739452810000|2025-02-13 13:20:10|108516|108491|108519.2|108494.2|108520.2|108495.2|108515.2|108490.2|10
1739452820000|2025-02-13 13:20:20|108518.4|108493.4|108521.7|108496.7|108522.5|108497.5|108516.2|108491.2|19
1739452830000|2025-02-13 13:20:30|108520.9|108495.9|108518.8|108493.8|108524.6|108499.6|108516.3|108491.3|27
1739452840000|2025-02-13 13:20:40|108520.2|108495.2|108533|108508|108537.4|108512.4|108519.4|108494.4|24
1739452850000|2025-02-13 13:20:50|108533.8|108508.8|108544.2|108519.2|108549|108524|108533.8|108508.8|20
1739452860000|2025-02-13 13:21:00|108543.3|108518.3|108545.6|108520.6|108545.6|108520.6|108540.6|108515.6|21
1739452870000|2025-02-13 13:21:10|108546.4|108521.4|108554|108529|108556.6|108531.6|108545.6|108520.6|14
1739452880000|2025-02-13 13:21:20|108554.8|108529.8|108544.6|108519.6|108554.8|108529.8|108543.8|108518.8|18
1739452890000|2025-02-13 13:21:30|108545.4|108520.4|108545.5|108520.5|108545.5|108520.5|108545.4|108520.4|2
1739452900000|2025-02-13 13:21:40|108544.8|108519.8|108544.8|108519.8|108545.6|108520.6|108544.8|108519.8|3
1739452910000|2025-02-13 13:21:50|108543.9|108518.9|108544.2|108519.2|108544.8|108519.8|108536.6|108511.6|15
1739452920000|2025-02-13 13:22:00|108545|108520|108546|108521|108547.7|108522.7|108545|108520|6
1739452930000|2025-02-13 13:22:10|108544.8|108519.8|108552.9|108527.9|108552.9|108527.9|108544.8|108519.8|13
1739452940000|2025-02-13 13:22:20|108552.1|108527.1|108545|108520|108552.9|108527.9|108545|108520|7
1739452950000|2025-02-13 13:22:30|108543.6|108518.6|108544.8|108519.8|108545.1|108520.1|108543.6|108518.6|6
1739452960000|2025-02-13 13:22:40|108545.6|108520.6|108550.6|108525.6|108552|108527|108544.7|108519.7|11
1739452970000|2025-02-13 13:22:50|108551.4|108526.4|108539.8|108514.8|108553.9|108528.9|108538.1|108513.1|19
1739452980000|2025-02-13 13:23:00|108539|108514|108540.2|108515.2|108544.7|108519.7|108531.7|108506.7|26
1739452990000|2025-02-13 13:23:10|108539.5|108514.5|108538.9|108513.9|108540.4|108515.4|108537.8|108512.8|9
1739453000000|2025-02-13 13:23:20|108540.5|108515.5|108545.1|108520.1|108545.1|108520.1|108540.5|108515.5|10
1739453010000|2025-02-13 13:23:30|108543.4|108518.4|108549.7|108524.7|108549.7|108524.7|108539.9|108514.9|6
1739453020000|2025-02-13 13:23:40|108551.4|108526.4|108544.1|108519.1|108551.4|108526.4|108542.4|108517.4|12
1739453030000|2025-02-13 13:23:50|108544.9|108519.9|108547.8|108522.8|108548.9|108523.9|108542.5|108517.5|12
1739453040000|2025-02-13 13:24:00|108548.1|108523.1|108533.8|108508.8|108548.1|108523.1|108532.3|108507.3|17
1739453050000|2025-02-13 13:24:10|108535.5|108510.5|108536.3|108511.3|108536.9|108511.9|108532.9|108507.9|6
1739453060000|2025-02-13 13:24:20|108539|108514|108527.3|108502.3|108542.6|108517.6|108527.3|108502.3|26
1739453070000|2025-02-13 13:24:30|108526|108501|108522.8|108497.8|108529.7|108504.7|108520.8|108495.8|17
1739453080000|2025-02-13 13:24:40|108521.8|108496.8|108516.8|108491.8|108521.8|108496.8|108515.3|108490.3|6
1739453090000|2025-02-13 13:24:50|108517.5|108492.5|108540.8|108490.8|108540.8|108499.2|108514.5|108486|15
1739453100000|2025-02-13 13:25:00|108543|108493|108539.4|108489.4|108545.5|108495.5|108539.3|108489.3|15
1739453110000|2025-02-13 13:25:10|108539.3|108489.3|108546.6|108496.6|108546.6|108496.6|108539.3|108489.3|7
1739453120000|2025-02-13 13:25:20|108548.7|108498.7|108547.1|108497.1|108549.5|108499.5|108544.5|108494.5|10
1739453130000|2025-02-13 13:25:30|108545.9|108495.9|108547.2|108497.2|108552.1|108502.1|108545.1|108495.1|8
1739453140000|2025-02-13 13:25:40|108542.1|108492.1|108539.1|108489.1|108542.1|108492.1|108537.9|108487.9|9
1739453150000|2025-02-13 13:25:50|108540.3|108490.3|108540.7|108490.7|108543.2|108493.2|108539.1|108489.1|9
1739453160000|2025-02-13 13:26:00|108539.3|108489.3|108543.4|108493.4|108545.7|108495.7|108533.9|108483.9|19
1739453170000|2025-02-13 13:26:10|108542.1|108492.1|108547|108497|108548.3|108498.3|108538.2|108488.2|13
1739453180000|2025-02-13 13:26:20|108545.7|108495.7|108543|108493|108548.3|108498.3|108543|108493|16
1739453190000|2025-02-13 13:26:30|108544.2|108494.2|108550.6|108500.6|108551.8|108501.8|108543|108493|15
1739453200000|2025-02-13 13:26:40|108551.8|108501.8|108549.2|108499.2|108551.8|108501.8|108549.2|108499.2|5
1739453210000|2025-02-13 13:26:50|108547.9|108497.9|108561.7|108511.7|108561.7|108511.7|108546.4|108496.4|12
1739453220000|2025-02-13 13:27:00|108563.7|108513.7|108564.5|108514.5|108565.7|108515.7|108560.9|108510.9|23
1739453230000|2025-02-13 13:27:10|108564.7|108514.7|108565.5|108515.5|108568.5|108518.5|108564.7|108514.7|13
1739453240000|2025-02-13 13:27:20|108565.9|108515.9|108567.9|108517.9|108568.7|108518.7|108563.2|108513.2|12
1739453250000|2025-02-13 13:27:30|108568.7|108518.7|108568|108518|108569.6|108519.6|108565.2|108515.2|20
1739453260000|2025-02-13 13:27:40|108567.2|108517.2|108567.6|108517.6|108573.4|108523.4|108564.2|108514.2|14
1739453270000|2025-02-13 13:27:50|108568.2|108518.2|108564.2|108514.2|108570.2|108520.2|108563.2|108513.2|16
1739453280000|2025-02-13 13:28:00|108563.4|108513.4|108563.1|108513.1|108564.4|108514.4|108557.9|108507.9|21
1739453290000|2025-02-13 13:28:10|108562.6|108512.6|108559.6|108509.6|108563.5|108513.5|108559.1|108509.1|8
1739453300000|2025-02-13 13:28:20|108558.8|108508.8|108565.7|108515.7|108566.5|108516.5|108557.4|108507.4|18
1739453310000|2025-02-13 13:28:30|108566.5|108516.5|108568.3|108518.3|108568.9|108518.9|108530.8|108498.5|29
1739453320000|2025-02-13 13:28:40|108567.4|108517.4|108567|108517|108568.3|108518.3|108563.3|108513.3|25
1739453330000|2025-02-13 13:28:50|108565|108515|108568.1|108518.1|108570|108520|108563.1|108513.1|33
1739453340000|2025-02-13 13:29:00|108568.8|108518.8|108577.4|108527.4|108577.9|108527.9|108567.3|108517.3|27
1739453350000|2025-02-13 13:29:10|108576.5|108526.5|108577.4|108527.4|108579.1|108528.6|108573.8|108523.8|27
1739453360000|2025-02-13 13:29:20|108578.6|108528.6|108581.8|108528.4|108586|108534.9|108578.3|108525.5|22
1739453370000|2025-02-13 13:29:30|108583.6|108527.8|108584.9|108512.8|108586.7|108532.5|108552|108502|13
1739453380000|2025-02-13 13:29:40|108579.8|108515.3|108596.1|108507.8|108609.8|108532.3|108579.8|108502.4|34
1739453390000|2025-02-13 13:29:50|108599.6|108499.4|108645.4|108529.4|108645.4|108529.4|108560.7|108444.7|16
1739453400000|2025-02-13 13:30:00|108577.7|108461.7|108682.4|108566.4|108705.3|108589.3|108570.1|108454.1|9
1739453410000|2025-02-13 13:30:10|108676.3|108560.3|108584.6|108487.8|108682.1|108566.1|108537.9|108454.9|67
1739453420000|2025-02-13 13:30:20|108585.3|108490.3|108557.8|108478.8|108635.1|108519.1|108552.1|108471.6|68
1739453430000|2025-02-13 13:30:30|108548.7|108475.8|108637.1|108557.4|108643.7|108559.7|108545.1|108472.2|64
1739453440000|2025-02-13 13:30:40|108592.2|108542.2|108618.9|108551.8|108632.2|108556.5|108578.6|108528.6|51
1739453450000|2025-02-13 13:30:50|108617.9|108549.5|108635.9|108561.7|108691.9|108596|108598.9|108548.9|64
1739453460000|2025-02-13 13:31:00|108655|108588.5|108680|108564|108686|108613.2|108637.7|108535|57
1739453470000|2025-02-13 13:31:10|108668.8|108552.8|108639|108574.9|108683.2|108596.3|108613.8|108540.7|54
1739453480000|2025-02-13 13:31:20|108639.9|108576.7|108598.8|108548.8|108641.3|108580.1|108595.2|108537.1|36
1739453490000|2025-02-13 13:31:30|108596.8|108546.8|108599.8|108549.8|108605.2|108555.2|108589.2|108539.2|52
1739453500000|2025-02-13 13:31:40|108601.8|108551.8|108595.5|108545.5|108601.8|108551.8|108569.9|108519.9|47
1739453510000|2025-02-13 13:31:50|108593.4|108543.4|108603.8|108553.8|108622.9|108556.9|108577.7|108527.7|27
1739453520000|2025-02-13 13:32:00|108601.9|108551.9|108567.8|108514.3|108634.1|108555.2|108556.6|108500.6|48
1739453530000|2025-02-13 13:32:10|108565.8|108513.2|108552.8|108502.8|108607.3|108545.9|108552.7|108476.5|53
1739453540000|2025-02-13 13:32:20|108553.5|108503.5|108593.4|108477.4|108597.5|108514.4|108551.5|108467.8|30
1739453550000|2025-02-13 13:32:30|108583.2|108467.2|108582.5|108473|108601.9|108485.9|108576|108467.2|25
1739453560000|2025-02-13 13:32:40|108598|108483.7|108567.7|108463.6|108599.1|108483.7|108560.5|108461.3|23
1739453570000|2025-02-13 13:32:50|108561.3|108475.1|108555|108455.8|108572.6|108475.1|108548.3|108447.4|18
1739453580000|2025-02-13 13:33:00|108570.1|108453.5|108554.3|108449.5|108570.1|108459.6|108535.8|108441.9|29
1739453590000|2025-02-13 13:33:10|108552.2|108447.6|108510|108411.6|108552.2|108449.5|108510|108411.6|39
1739453600000|2025-02-13 13:33:20|108515.4|108412.9|108514.4|108414.1|108520.9|108422.7|108499.2|108405.1|27
1739453610000|2025-02-13 13:33:30|108515.6|108420|108522.2|108428.1|108531.3|108428.3|108506.8|108402.2|37
1739453620000|2025-02-13 13:33:40|108527.3|108429.1|108510.4|108405|108531.5|108429.1|108501.1|108400.2|49
1739453630000|2025-02-13 13:33:50|108505.1|108397.3|108482.4|108374|108507.3|108399.2|108481.2|108372.2|50
1739453640000|2025-02-13 13:34:00|108477.6|108372.2|108444.6|108352.2|108479.1|108372.2|108444.6|108347.2|42
1739453650000|2025-02-13 13:34:10|108457.3|108358.5|108474.2|108382.9|108478.8|108385.9|108448.2|108350.4|32
1739453660000|2025-02-13 13:34:20|108469.9|108381.9|108448.4|108350.5|108469.9|108381.9|108445.8|108348.9|39
1739453670000|2025-02-13 13:34:30|108448.8|108352.2|108447.9|108350.8|108462.7|108364.7|108438.4|108336.3|42
1739453680000|2025-02-13 13:34:40|108448.4|108353.5|108445.7|108336.9|108458|108358.3|108439.4|108331|42
1739453690000|2025-02-13 13:34:50|108441.5|108336.1|108439.5|108338.5|108457.9|108358.3|108431.9|108333.3|36
1739453700000|2025-02-13 13:35:00|108447.3|108335.4|108447.9|108335.3|108455.1|108352.4|108433.8|108326.1|37
1739453710000|2025-02-13 13:35:10|108444.1|108338.5|108412.5|108320.9|108456.9|108347.4|108409.1|108314|34
1739453720000|2025-02-13 13:35:20|108412.8|108313.9|108427.9|108330.3|108430.6|108332.9|108412.5|108313.9|37
1739453730000|2025-02-13 13:35:30|108428.9|108332.2|108413.5|108315|108428.9|108332.2|108411.3|108307.1|34
1739453740000|2025-02-13 13:35:40|108407.9|108315.2|108406.3|108321.9|108419.7|108327.8|108406.3|108309|32
1739453750000|2025-02-13 13:35:50|108412.4|108318.5|108393.3|108304.3|108419.5|108326.9|108384.3|108298.6|38
1739453760000|2025-02-13 13:36:00|108391.6|108306.4|108363.6|108313.6|108391.6|108318.9|108363|108294.1|39
1739453770000|2025-02-13 13:36:10|108364.8|108314.8|108298.2|108248.2|108378.6|108326.6|108294.9|108218.4|51
1739453780000|2025-02-13 13:36:20|108304.8|108231.2|108327.4|108249.4|108335.7|108269.8|108275.4|108207|56
1739453790000|2025-02-13 13:36:30|108320.3|108247.3|108330.6|108258.2|108330.6|108259.9|108315.6|108242.1|35
1739453800000|2025-02-13 13:36:40|108324|108256.6|108384.8|108323.7|108386.2|108323.7|108322.4|108256.6|26
1739453810000|2025-02-13 13:36:50|108389.3|108329.8|108367|108290.9|108389.3|108329.8|108357.6|108288.8|41
1739453820000|2025-02-13 13:37:00|108368.9|108297.2|108381.7|108315.6|108390.2|108329.3|108360|108280.2|43
1739453830000|2025-02-13 13:37:10|108383.6|108316.2|108366.1|108293.2|108389.3|108318.9|108361.3|108293.2|34
1739453840000|2025-02-13 13:37:20|108367.3|108296.1|108372.3|108311.5|108372.3|108311.5|108332.7|108278|33
1739453850000|2025-02-13 13:37:30|108367.2|108308.9|108388|108338|108388.4|108338|108355|108300.5|62
1739453860000|2025-02-13 13:37:40|108386.6|108336.6|108311.8|108261.8|108391|108341|108310.7|108248|48
1739453870000|2025-02-13 13:37:50|108315.9|108262.4|108295.5|108239|108315.9|108262.4|108295.5|108239|47
1739453880000|2025-02-13 13:38:00|108297.3|108241.1|108324.1|108274.1|108324.2|108274.2|108269.9|108216.8|63
1739453890000|2025-02-13 13:38:10|108327.9|108277.9|108315.8|108265.8|108331.9|108281.9|108312.6|108262.6|69
1739453900000|2025-02-13 13:38:20|108307.5|108257.5|108290.4|108240.4|108321.2|108271.2|108273.2|108223.2|64
1739453910000|2025-02-13 13:38:30|108294.6|108244.6|108295.9|108234.4|108297|108247|108262.5|108208.4|58
1739453920000|2025-02-13 13:38:40|108296.5|108239.3|108297.5|108247.5|108303.9|108253.9|108284.7|108234.7|46
1739453930000|2025-02-13 13:38:50|108299.1|108249.1|108276|108226|108299.7|108249.7|108275.2|108225.2|52
1739453940000|2025-02-13 13:39:00|108275.7|108225.7|108238.5|108188.5|108275.7|108225.7|108234.4|108184.4|50
1739453950000|2025-02-13 13:39:10|108239.5|108189.5|108260.4|108201.2|108260.4|108210|108237.4|108187.4|48
1739453960000|2025-02-13 13:39:20|108261.2|108201.9|108248.2|108198.2|108268.8|108206.9|108238.5|108182.3|45
1739453970000|2025-02-13 13:39:30|108250.5|108197.9|108264.4|108205.1|108264.4|108207.7|108238.2|108188.2|48
1739453980000|2025-02-13 13:39:40|108254.3|108198.7|108254.2|108204.2|108284|108234|108233.8|108183.8|45
1739453990000|2025-02-13 13:39:50|108253|108203|108254.9|108204.9|108269.7|108219.7|108241.6|108191.6|60
1739454000000|2025-02-13 13:40:00|108252.8|108202.8|108255.8|108205.8|108280.2|108230.2|108252.8|108202.8|48
1739454010000|2025-02-13 13:40:10|108260.4|108210.4|108248.2|108198.2|108270.6|108220.6|108248.2|108189.5|54
1739454020000|2025-02-13 13:40:20|108251.4|108201.4|108218.4|108168.4|108251.4|108201.4|108200.4|108150.4|38
1739454030000|2025-02-13 13:40:30|108217.5|108163.1|108238.2|108150.1|108245.2|108173.1|108215.9|108148.2|41
1739454040000|2025-02-13 13:40:40|108240.5|108154.4|108231.4|108134.5|108243.7|108155.2|108228.3|108134.5|37
1739454050000|2025-02-13 13:40:50|108227.4|108137.3|108276.1|108189.8|108282.1|108189.8|108227.4|108137.3|31
1739454060000|2025-02-13 13:41:00|108273.9|108187.4|108272.5|108205.6|108278.8|108209.4|108266.3|108187.4|31
1739454070000|2025-02-13 13:41:10|108273.3|108206.3|108302.5|108198|108302.9|108240.8|108259.2|108180.3|50
1739454080000|2025-02-13 13:41:20|108283.6|108221.8|108280.6|108223.2|108293.4|108242.8|108280.6|108220.6|34
1739454090000|2025-02-13 13:41:30|108277.7|108223.9|108305.8|108249.4|108308.1|108251.8|108277.7|108222.3|43
1739454100000|2025-02-13 13:41:40|108306.1|108249.7|108305.4|108228.7|108318.6|108255.2|108299.4|108228.4|32
1739454110000|2025-02-13 13:41:50|108306.1|108231.6|108306.4|108230.1|108319.8|108239.8|108305.5|108226.9|19
1739454120000|2025-02-13 13:42:00|108311.1|108236.7|108305.3|108231.6|108318.9|108237.1|108305.3|108230.1|24
1739454130000|2025-02-13 13:42:10|108310.1|108233.9|108317.3|108255.3|108331.8|108255.3|108307.1|108230.6|47
1739454140000|2025-02-13 13:42:20|108321.2|108253.5|108284.4|108218.7|108322.2|108257.3|108278.3|108210.7|46
1739454150000|2025-02-13 13:42:30|108314.9|108240.6|108285.5|108213.1|108314.9|108240.6|108285.5|108213.1|26
1739454160000|2025-02-13 13:42:40|108289.7|108215.9|108277.3|108199.5|108289.7|108215.9|108277.3|108199.5|27
1739454170000|2025-02-13 13:42:50|108272.4|108203.6|108269.2|108195.7|108274.9|108212.4|108262.4|108189.3|30
1739454180000|2025-02-13 13:43:00|108266.7|108193.4|108256.3|108190.4|108267.9|108201|108250.8|108182.8|35
1739454190000|2025-02-13 13:43:10|108261.9|108191.5|108260|108195.1|108268.7|108196.9|108252.7|108188.2|18
1739454200000|2025-02-13 13:43:20|108267.1|108190.8|108289.6|108239.6|108294.4|108239.6|108263|108190.8|33
1739454210000|2025-02-13 13:43:30|108288.5|108238.5|108288.4|108230|108294.3|108238.5|108285|108228.1|20
1739454220000|2025-02-13 13:43:40|108283|108227.7|108286.1|108230.8|108294|108233.6|108279.8|108226.3|17
1739454230000|2025-02-13 13:43:50|108283.6|108229.9|108283.5|108233.5|108302.4|108245|108282|108226.2|34
1739454240000|2025-02-13 13:44:00|108284.8|108234.8|108282.8|108232.8|108288.4|108238.4|108279.8|108229.8|16
1739454250000|2025-02-13 13:44:10|108283.2|108233.2|108279.6|108229.6|108294.1|108241.1|108270.2|108220.2|37
1739454260000|2025-02-13 13:44:20|108280.2|108230.2|108289.1|108229.7|108296.6|108236.8|108280.2|108228.7|27
1739454270000|2025-02-13 13:44:30|108296.6|108228.7|108284|108226.1|108297.2|108232.2|108279.4|108226.1|14
1739454280000|2025-02-13 13:44:40|108279.7|108229.7|108291.8|108241.8|108293.8|108243.8|108279.7|108229.6|22
1739454290000|2025-02-13 13:44:50|108292.8|108242.8|108301.7|108245.8|108317|108263.6|108290.5|108240.5|28
1739454300000|2025-02-13 13:45:00|108302.5|108247.1|108283.4|108233.4|108305.3|108248.8|108280.7|108212.1|50
1739454310000|2025-02-13 13:45:10|108284.3|108234.3|108297.9|108247.9|108299.3|108249.3|108284.3|108234.3|38
1739454320000|2025-02-13 13:45:20|108299.3|108249.3|108316.9|108260|108322.1|108267.1|108299.3|108249.3|27
1739454330000|2025-02-13 13:45:30|108318.9|108264.9|108331.4|108281.4|108333.3|108283.3|108316.1|108260.5|25
1739454340000|2025-02-13 13:45:40|108332.4|108282.4|108341.1|108291.1|108359.4|108305|108331.9|108281.9|42
1739454350000|2025-02-13 13:45:50|108342.8|108292.8|108351.6|108271.8|108362.4|108299.5|108327.9|108271.8|45
1739454360000|2025-02-13 13:46:00|108349.6|108265.6|108351.4|108277.4|108360.4|108283.4|108349.6|108265.6|21
1739454370000|2025-02-13 13:46:10|108349.5|108273.3|108349.7|108277|108350.6|108277.9|108349.3|108272.4|11
1739454380000|2025-02-13 13:46:20|108349.4|108277.9|108359.3|108289.5|108367.6|108290.9|108348.4|108272.6|22
1739454390000|2025-02-13 13:46:30|108359.2|108287.8|108359.7|108293.7|108368.5|108299.2|108353.2|108282.5|19
1739454400000|2025-02-13 13:46:40|108363.1|108290.3|108363.1|108293|108365|108300|108358.6|108289.1|12
1739454410000|2025-02-13 13:46:50|108359.4|108293.8|108346.9|108278.2|108363.1|108293.8|108345.9|108276.7|18
1739454420000|2025-02-13 13:47:00|108345.9|108276.9|108342.9|108279.1|108355.1|108284.7|108337|108271.5|29
1739454430000|2025-02-13 13:47:10|108341.9|108274.3|108358.4|108285.2|108358.4|108285.2|108332.7|108267.9|26
1739454440000|2025-02-13 13:47:20|108353|108285.9|108352.7|108285.3|108357.5|108286.1|108348.4|108280.7|17
1739454450000|2025-02-13 13:47:30|108353.3|108286|108354.4|108283.1|108357|108287.2|108347.7|108280|17
1739454460000|2025-02-13 13:47:40|108353.5|108280.9|108353.1|108290.5|108359.3|108292.9|108349.3|108278.5|19
1739454470000|2025-02-13 13:47:50|108352.4|108288.9|108333.1|108271.1|108355.8|108289.9|108333.1|108271.1|21
1739454480000|2025-02-13 13:48:00|108332.5|108269.5|108332.8|108270.5|108338.2|108275.3|108332.1|108266.8|17
1739454490000|2025-02-13 13:48:10|108332.1|108268.9|108331.8|108268.9|108335.8|108270.5|108331.8|108266.4|16
1739454500000|2025-02-13 13:48:20|108332.5|108270.4|108335.9|108274.2|108345|108278.9|108331.1|108269.3|16
1739454510000|2025-02-13 13:48:30|108336.9|108275.7|108331|108277.4|108339.2|108283.8|108331|108275.2|10
1739454520000|2025-02-13 13:48:40|108334|108279.4|108336.6|108282.3|108336.6|108283.5|108325|108266.1|17
1739454530000|2025-02-13 13:48:50|108335.2|108281.8|108331.5|108276.8|108336.6|108282.3|108325.3|108272.8|21
1739454540000|2025-02-13 13:49:00|108328.3|108270.1|108325|108272.1|108329.5|108273.8|108323.3|108265|15
1739454550000|2025-02-13 13:49:10|108328.3|108273.7|108334.9|108279.5|108337.7|108280.3|108328.3|108273.7|20
1739454560000|2025-02-13 13:49:20|108336.3|108281.9|108346.4|108293.4|108354.9|108296.4|108334.8|108279.9|41
1739454570000|2025-02-13 13:49:30|108353.4|108292.7|108333.4|108279.8|108353.4|108295|108332.4|108279.8|28
1739454580000|2025-02-13 13:49:40|108335.1|108281.2|108362.9|108308.7|108368.3|108312.5|108330.5|108279.3|30
1739454590000|2025-02-13 13:49:50|108362.1|108304.7|108323.2|108270.6|108364.1|108304.7|108304.8|108251.7|53
1739454600000|2025-02-13 13:50:00|108326.6|108270.7|108366.9|108311.3|108366.9|108311.3|108325.9|108270.7|32
1739454610000|2025-02-13 13:50:10|108362.4|108312.4|108385.3|108331|108403|108336.1|108361.7|108307.5|44
1739454620000|2025-02-13 13:50:20|108383|108325.8|108397|108331.6|108403.4|108335.8|108370.8|108320.6|33
1739454630000|2025-02-13 13:50:30|108396.1|108329.3|108384.4|108334.4|108397|108341.7|108364.7|108313.8|42
1739454640000|2025-02-13 13:50:40|108383.8|108333.8|108381.2|108331.2|108391.8|108350.5|108374.8|108324.8|38
1739454650000|2025-02-13 13:50:50|108381.9|108331.9|108358.6|108308.6|108381.9|108331.9|108354.9|108304.9|44
1739454660000|2025-02-13 13:51:00|108357.2|108307.2|108376.4|108326.4|108378.5|108328.1|108357.2|108307.2|34
1739454670000|2025-02-13 13:51:10|108375.3|108325.3|108350|108300|108375.3|108325.3|108350|108300|22
1739454680000|2025-02-13 13:51:20|108352.1|108302.1|108358.9|108308.9|108364.1|108314.1|108350|108300|35
1739454690000|2025-02-13 13:51:30|108359.8|108309.8|108377.2|108327.2|108381.1|108331.1|108359.8|108309.8|28
1739454700000|2025-02-13 13:51:40|108375|108325|108384.5|108334.5|108397.4|108347.4|108375|108325|35
1739454710000|2025-02-13 13:51:50|108381.7|108331.7|108384.4|108334.4|108384.5|108334.5|108373|108323|38
1739454720000|2025-02-13 13:52:00|108385.2|108335.2|108390|108340|108392|108342|108383.8|108333.8|33
1739454730000|2025-02-13 13:52:10|108388.7|108338.7|108383|108333|108390.6|108340.6|108381.1|108331.1|21
1739454740000|2025-02-13 13:52:20|108383.6|108333.6|108392|108342|108396.1|108346.1|108383|108333|30
1739454750000|2025-02-13 13:52:30|108390.8|108340.8|108394.7|108344.7|108396.1|108346.1|108386.9|108336.9|23
1739454760000|2025-02-13 13:52:40|108395.3|108345.3|108391.1|108341.1|108399.7|108349.7|108390.4|108340.4|30
1739454770000|2025-02-13 13:52:50|108393.6|108343.6|108395.6|108345.6|108401.9|108351.9|108392.6|108342.6|35
1739454780000|2025-02-13 13:53:00|108395|108345|108388.1|108338.1|108399.1|108349.1|108388.1|108338.1|22
1739454790000|2025-02-13 13:53:10|108388.8|108338.8|108372.1|108322.1|108388.8|108338.8|108372.1|108322.1|24
1739454800000|2025-02-13 13:53:20|108371.4|108321.4|108365.1|108315.1|108371.4|108321.4|108361.7|108311.7|17
1739454810000|2025-02-13 13:53:30|108363.9|108313.9|108365.9|108315.9|108368.5|108318.5|108361|108311|18
1739454820000|2025-02-13 13:53:40|108367.2|108317.2|108367.4|108317.4|108373.1|108323.1|108361.1|108311.1|27
1739454830000|2025-02-13 13:53:50|108369.9|108319.9|108351.6|108326.6|108372.3|108332.8|108351.6|108316.9|10
1739454840000|2025-02-13 13:54:00|108350.8|108325.8|108346.6|108321.6|108355.5|108330.5|108337.4|108312.4|26
1739454850000|2025-02-13 13:54:10|108347.5|108322.5|108357.4|108332.4|108358.3|108333.3|108341.7|108316.7|26
1739454860000|2025-02-13 13:54:20|108357|108332|108368.5|108343.5|108369.3|108344.3|108356|108331|16
1739454870000|2025-02-13 13:54:30|108367.5|108342.5|108363.7|108338.7|108369.4|108344.4|108362.3|108337.3|20
1739454880000|2025-02-13 13:54:40|108364.7|108339.7|108363.7|108338.7|108368.2|108343.2|108359.5|108334.5|18
1739454890000|2025-02-13 13:54:50|108365.5|108340.5|108368.6|108343.6|108372.7|108347.7|108362|108337|21
1739454900000|2025-02-13 13:55:00|108367.5|108342.5|108347.3|108322.3|108371.9|108346.9|108347.3|108322.3|38
1739454910000|2025-02-13 13:55:10|108346.4|108321.4|108353.2|108328.2|108353.2|108328.2|108346.1|108321.1|17
1739454920000|2025-02-13 13:55:20|108353.7|108328.7|108361.3|108336.3|108372.5|108338|108353.7|108320.8|19
1739454930000|2025-02-13 13:55:30|108362.4|108337.4|108360.9|108335.9|108371|108346|108360.9|108335.9|35
1739454940000|2025-02-13 13:55:40|108359.8|108334.8|108351.1|108326.1|108368.1|108335.6|108346.2|108318.1|18
1739454950000|2025-02-13 13:55:50|108351.9|108326.9|108357.1|108332.1|108368.4|108341.3|108350.8|108317.5|25
1739454960000|2025-02-13 13:56:00|108356.3|108331.3|108357.3|108332.3|108360.2|108335.2|108352.2|108327.2|33
1739454970000|2025-02-13 13:56:10|108356.2|108331.2|108352.7|108327.7|108356.2|108331.2|108352.5|108327.5|13
1739454980000|2025-02-13 13:56:20|108352.1|108327.1|108351.1|108326.1|108356.7|108331.7|108350.8|108325.8|14
1739454990000|2025-02-13 13:56:30|108350.1|108325.1|108332.5|108307.5|108356.2|108331.2|108328.5|108295.7|23
1739455000000|2025-02-13 13:56:40|108333.3|108308.3|108334.5|108309.5|108338.7|108313.7|108329.1|108304.1|28
1739455010000|2025-02-13 13:56:50|108335.3|108310.3|108334.6|108309.6|108346.9|108312.7|108328.5|108296.9|33
1739455020000|2025-02-13 13:57:00|108336.3|108311.3|108334.3|108309.3|108340.8|108315.8|108332.6|108307.6|18
1739455030000|2025-02-13 13:57:10|108332.6|108307.6|108329.6|108304.6|108340.4|108315.4|108329.6|108304.6|20
1739455040000|2025-02-13 13:57:20|108328.7|108303.7|108326.1|108301.1|108328.7|108303.7|108322.7|108297.7|25
1739455050000|2025-02-13 13:57:30|108327|108302|108327.7|108302.7|108335|108310|108321.7|108296.7|38
1739455060000|2025-02-13 13:57:40|108328.7|108303.7|108332.4|108307.4|108334.7|108309.7|108327.9|108302.9|19
1739455070000|2025-02-13 13:57:50|108331.6|108306.6|108314.3|108289.3|108331.6|108306.6|108314|108289|26
1739455080000|2025-02-13 13:58:00|108313.2|108288.2|108312.6|108287.6|108314.5|108289.5|108312|108287|19
1739455090000|2025-02-13 13:58:10|108311.8|108286.8|108320|108295|108322.5|108297.5|108311|108286|24
1739455100000|2025-02-13 13:58:20|108319|108294|108308|108283|108319|108294|108303.4|108278.4|30
1739455110000|2025-02-13 13:58:30|108309.6|108284.6|108333.6|108308.6|108346.8|108321.8|108309.6|108284.6|27
1739455120000|2025-02-13 13:58:40|108334.3|108309.3|108328.5|108303.5|108351.4|108326.4|108327.7|108302.7|36
1739455130000|2025-02-13 13:58:50|108329.7|108304.7|108335.9|108310.9|108337.1|108312.1|108329.7|108304.7|31
1739455140000|2025-02-13 13:59:00|108335.8|108310.8|108327.7|108302.7|108339.1|108314.1|108326.7|108301.7|39
1739455150000|2025-02-13 13:59:10|108326.9|108301.9|108328.9|108303.9|108329|108304|108326.9|108301.9|19
1739455160000|2025-02-13 13:59:20|108329.1|108304.1|108331|108306|108336.7|108311.7|108326|108301|27
1739455170000|2025-02-13 13:59:30|108330.2|108305.2|108333.4|108308.4|108333.5|108308.5|108322.8|108297.8|27
1739455180000|2025-02-13 13:59:40|108334.3|108309.3|108333.9|108308.9|108336.3|108311.3|108332.6|108307.6|30
1739455190000|2025-02-13 13:59:50|108334.3|108309.3|108340|108315|108346.2|108321.2|108332.9|108307.9|41
1739455200000|2025-02-13 14:00:00|108338.9|108313.9|108348.7|108323.7|108348.7|108323.7|108337.3|108312.3|33
1739455210000|2025-02-13 14:00:10|108349.7|108324.7|108370.1|108345.1|108370.1|108345.1|108349.7|108324.7|34
1739455220000|2025-02-13 14:00:20|108370.9|108345.9|108354.1|108329.1|108370.9|108345.9|108353|108328|28
1739455230000|2025-02-13 14:00:30|108355.1|108330.1|108370.9|108345.9|108382.9|108347.5|108355.1|108326.3|23
1739455240000|2025-02-13 14:00:40|108371.7|108346.7|108364.9|108339.9|108372.5|108347.5|108363.9|108338.9|19
1739455250000|2025-02-13 14:00:50|108365.8|108340.8|108360.3|108335.3|108365.8|108340.8|108356.7|108331.7|21
1739455260000|2025-02-13 14:01:00|108361.1|108336.1|108370.8|108345.8|108371.6|108346.6|108355.9|108330.9|30
1739455270000|2025-02-13 14:01:10|108371.6|108346.6|108373.3|108348.3|108377.1|108352.1|108368.5|108343.5|22
1739455280000|2025-02-13 14:01:20|108371.5|108346.5|108358.6|108333.6|108371.5|108346.5|108356.9|108331.9|22
1739455290000|2025-02-13 14:01:30|108357.8|108332.8|108362.2|108337.2|108362.2|108337.2|108356.1|108331.1|12
1739455300000|2025-02-13 14:01:40|108361.3|108336.3|108360.2|108335.2|108364.2|108339.2|108360.2|108335.2|18
1739455310000|2025-02-13 14:01:50|108359.3|108334.3|108355.6|108330.6|108362|108337|108352.7|108327.7|20
1739455320000|2025-02-13 14:02:00|108361.6|108336.6|108361.2|108336.2|108369.3|108340|108353.2|108317.4|22
1739455330000|2025-02-13 14:02:10|108360.4|108335.4|108363.4|108338.4|108364.6|108339.6|108358|108333|18
1739455340000|2025-02-13 14:02:20|108362.3|108337.3|108347.7|108322.7|108362.3|108337.3|108347.7|108322.7|18
1739455350000|2025-02-13 14:02:30|108348.5|108323.5|108340.5|108315.5|108348.6|108323.6|108334.9|108309.9|24
1739455360000|2025-02-13 14:02:40|108341.6|108316.6|108378.8|108328.8|108378.8|108345.2|108341.6|108316.6|31
1739455370000|2025-02-13 14:02:50|108378|108328|108378.4|108328.4|108384.9|108334.9|108377.3|108327.3|17
1739455380000|2025-02-13 14:03:00|108379.5|108329.5|108377.2|108327.2|108380.3|108330.3|108376.7|108326.7|11
1739455390000|2025-02-13 14:03:10|108378.2|108328.2|108367.9|108342.9|108380.4|108342.9|108365.7|108328.2|11
1739455400000|2025-02-13 14:03:20|108366.7|108341.7|108362.9|108337.9|108366.7|108341.7|108361.6|108336.6|18
1739455410000|2025-02-13 14:03:30|108362.1|108337.1|108350.8|108325.8|108367.2|108342.2|108350|108325|24
1739455420000|2025-02-13 14:03:40|108350|108325|108355|108330|108361.2|108336.2|108350|108325|18
1739455430000|2025-02-13 14:03:50|108358.7|108333.7|108353.6|108328.6|108365|108340|108351.3|108326.3|24
1739455440000|2025-02-13 14:04:00|108354.4|108329.4|108343.9|108318.9|108354.4|108329.4|108343.9|108318.9|23
1739455450000|2025-02-13 14:04:10|108343|108318|108354.6|108329.6|108355.5|108330.5|108339.3|108314.3|26
1739455460000|2025-02-13 14:04:20|108354.3|108329.3|108359|108334|108367.9|108342.9|108352.7|108327.7|26
1739455470000|2025-02-13 14:04:30|108358.4|108333.4|108362|108337|108373.5|108348.5|108357.2|108332.2|29
1739455480000|2025-02-13 14:04:40|108363.1|108338.1|108378.9|108353.9|108380.6|108355.6|108362.9|108337.9|25
1739455490000|2025-02-13 14:04:50|108380.6|108355.6|108406|108356|108412.8|108362.8|108378.9|108338.4|37
1739455500000|2025-02-13 14:05:00|108391.2|108366.2|108377.7|108352.7|108391.2|108366.2|108369.4|108336.5|29
1739455510000|2025-02-13 14:05:10|108376.7|108351.7|108389|108364|108400.5|108366.3|108373.1|108336.2|35
1739455520000|2025-02-13 14:05:20|108389.3|108364.3|108398.9|108373.9|108398.9|108373.9|108389.3|108364.3|5
1739455530000|2025-02-13 14:05:30|108398|108373|108399.7|108374.7|108421.2|108376.7|108394.4|108369.4|24
1739455540000|2025-02-13 14:05:40|108398.9|108373.9|108400.9|108375.9|108401.8|108376.8|108393.7|108368.7|25
1739455550000|2025-02-13 14:05:50|108401.7|108376.7|108400.4|108375.4|108402.5|108377.5|108399.9|108374.9|20
1739455560000|2025-02-13 14:06:00|108400.7|108375.7|108404.6|108379.6|108406.5|108381.5|108395.7|108370.7|29
1739455570000|2025-02-13 14:06:10|108403.6|108378.6|108404.7|108379.7|108406.1|108381.1|108398.5|108373.5|20
1739455580000|2025-02-13 14:06:20|108410.7|108385.7|108402.7|108377.7|108414.3|108389.3|108402.7|108377.7|22
1739455590000|2025-02-13 14:06:30|108401.9|108376.9|108404|108379|108413.3|108388.3|108401.9|108376.9|19
1739455600000|2025-02-13 14:06:40|108403.2|108378.2|108406.9|108381.9|108411.3|108386.3|108401.8|108376.8|26
1739455610000|2025-02-13 14:06:50|108412.7|108387.7|108409.8|108384.8|108416|108391|108409|108384|15
1739455620000|2025-02-13 14:07:00|108410.6|108385.6|108402.3|108377.3|108410.6|108385.6|108400.5|108375.5|9
1739455630000|2025-02-13 14:07:10|108401.5|108376.5|108409.4|108384.4|108410.2|108385.2|108398.2|108373.2|12
1739455640000|2025-02-13 14:07:20|108408.5|108383.5|108405.5|108380.5|108408.5|108383.5|108400.4|108375.4|14
1739455650000|2025-02-13 14:07:30|108406.4|108381.4|108406.3|108381.3|108416.4|108385.3|108400.3|108366.4|25
1739455660000|2025-02-13 14:07:40|108408|108383|108394.2|108369.2|108408|108383|108394.2|108369.2|14
1739455670000|2025-02-13 14:07:50|108393.4|108368.4|108395|108370|108395|108370|108387.2|108362.2|27
1739455680000|2025-02-13 14:08:00|108394.2|108369.2|108388.9|108363.9|108394.2|108369.2|108385.4|108360.4|16
1739455690000|2025-02-13 14:08:10|108388.1|108363.1|108386|108361|108389.8|108364.8|108386|108361|21
1739455700000|2025-02-13 14:08:20|108386.8|108361.8|108387.1|108362.1|108389.7|108364.7|108385|108360|13
1739455710000|2025-02-13 14:08:30|108388|108363|108384.2|108359.2|108388.8|108363.8|108383.3|108358.3|13
1739455720000|2025-02-13 14:08:40|108385.2|108360.2|108378.4|108353.4|108388.6|108363.6|108378.4|108353.4|14
1739455730000|2025-02-13 14:08:50|108381.6|108356.6|108387.5|108362.5|108387.5|108362.5|108380.8|108355.8|9
1739455740000|2025-02-13 14:09:00|108388.4|108363.4|108397.8|108372.8|108399.9|108374.9|108388.4|108363.4|22
1739455750000|2025-02-13 14:09:10|108397|108372|108441.6|108416.6|108441.6|108416.6|108389.6|108364.6|32
1739455760000|2025-02-13 14:09:20|108445.9|108420.9|108408.7|108383.7|108451.2|108426.2|108408.7|108383.7|47
1739455770000|2025-02-13 14:09:30|108407.6|108382.6|108398.7|108373.7|108407.6|108382.6|108393.7|108368.7|35
1739455780000|2025-02-13 14:09:40|108397.8|108372.8|108388.4|108363.4|108398.7|108373.7|108388.4|108363.4|26
1739455790000|2025-02-13 14:09:50|108387.6|108362.6|108385.5|108360.5|108387.6|108362.6|108383.6|108358.6|17
1739455800000|2025-02-13 14:10:00|108384.7|108359.7|108381.5|108356.5|108388.6|108363.6|108375.1|108350.1|29
1739455810000|2025-02-13 14:10:10|108383.2|108358.2|108371.5|108346.5|108384.1|108359.1|108369.9|108344.9|37
1739455820000|2025-02-13 14:10:20|108370.7|108345.7|108363.6|108338.6|108377.3|108352.3|108361.8|108336.8|28
1739455830000|2025-02-13 14:10:30|108364.5|108339.5|108371.5|108346.5|108371.5|108346.5|108360.9|108335.9|34
1739455840000|2025-02-13 14:10:40|108370.7|108345.7|108353.9|108328.9|108370.7|108345.7|108352.9|108327.9|18
1739455850000|2025-02-13 14:10:50|108353|108328|108351.8|108326.8|108353|108328|108343.5|108318.5|16
1739455860000|2025-02-13 14:11:00|108353.4|108328.4|108349|108324|108358.3|108333.3|108346.9|108321.9|29
1739455870000|2025-02-13 14:11:10|108348|108323|108350.3|108325.3|108354.9|108329.9|108348|108323|19
1739455880000|2025-02-13 14:11:20|108351.1|108326.1|108359.8|108334.8|108359.8|108334.8|108345.5|108320.5|23
1739455890000|2025-02-13 14:11:30|108360.6|108335.6|108356.2|108331.2|108360.6|108335.6|108350.7|108325.7|10
1739455900000|2025-02-13 14:11:40|108355.4|108330.4|108355.9|108330.9|108359.6|108334.6|108351.2|108326.2|18
1739455910000|2025-02-13 14:11:50|108356.8|108331.8|108361.5|108336.5|108361.5|108336.5|108356.8|108331.8|22
1739455920000|2025-02-13 14:12:00|108360.6|108335.6|108355.4|108330.4|108360.6|108335.6|108348.2|108323.2|39
1739455930000|2025-02-13 14:12:10|108356.4|108331.4|108366.1|108341.1|108367|108342|108354.4|108329.4|23
1739455940000|2025-02-13 14:12:20|108367|108342|108378.3|108353.3|108378.3|108353.3|108367|108342|24
1739455950000|2025-02-13 14:12:30|108377.4|108352.4|108377.6|108352.6|108378.5|108353.5|108376.6|108351.6|5
1739455960000|2025-02-13 14:12:40|108378.8|108353.8|108387.4|108362.4|108389.2|108364.2|108378.8|108353.8|22
1739455970000|2025-02-13 14:12:50|108388.2|108363.2|108384.6|108359.6|108388.2|108363.2|108384|108359|14
1739455980000|2025-02-13 14:13:00|108382.9|108357.9|108392|108367|108394.3|108369.3|108382.1|108357.1|24
1739455990000|2025-02-13 14:13:10|108394.8|108369.8|108393.9|108368.9|108394.8|108369.8|108391.4|108366.4|16
1739456000000|2025-02-13 14:13:20|108391.4|108366.4|108386.3|108361.3|108394.7|108369.7|108383.7|108358.7|19
1739456010000|2025-02-13 14:13:30|108385.4|108360.4|108386|108361|108387.4|108362.4|108384.6|108359.6|15
1739456020000|2025-02-13 14:13:40|108386.8|108361.8|108379.9|108354.9|108386.8|108361.8|108368.4|108343.4|17
1739456030000|2025-02-13 14:13:50|108386.9|108361.9|108388.6|108363.6|108388.6|108363.6|108380.9|108355.9|23
1739456040000|2025-02-13 14:14:00|108389.8|108364.8|108394|108369|108396.5|108371.5|108386|108361|13
1739456050000|2025-02-13 14:14:10|108395.1|108370.1|108408.8|108383.8|108409.6|108384.6|108395.1|108370.1|16
1739456060000|2025-02-13 14:14:20|108408|108383|108398.2|108373.2|108408|108383|108396.7|108371.7|17
1739456070000|2025-02-13 14:14:30|108399.1|108374.1|108396|108371|108399.1|108374.1|108394.9|108369.9|11
1739456080000|2025-02-13 14:14:40|108396.8|108371.8|108394.9|108369.9|108398.7|108373.7|108393.6|108368.6|16
1739456090000|2025-02-13 14:14:50|108394|108369|108382.4|108357.4|108395.2|108370.2|108380|108355|16
1739456100000|2025-02-13 14:15:00|108383.3|108358.3|108389.2|108364.2|108390.9|108365.9|108380.5|108355.5|25
1739456110000|2025-02-13 14:15:10|108387.3|108362.3|108387.4|108362.4|108389.1|108364.1|108385.7|108360.7|14
1739456120000|2025-02-13 14:15:20|108389.6|108364.6|108394.7|108369.7|108403.7|108378.7|108389.6|108364.6|28
1739456130000|2025-02-13 14:15:30|108393.8|108368.8|108388.5|108363.5|108393.8|108368.8|108387.9|108362.9|17
1739456140000|2025-02-13 14:15:40|108389.3|108364.3|108385.7|108360.7|108394.4|108369.4|108385.7|108360.7|20
1739456150000|2025-02-13 14:15:50|108385.6|108360.6|108367|108342|108388|108363|108367|108342|29
1739456160000|2025-02-13 14:16:00|108365.2|108340.2|108360.9|108335.9|108369.9|108344.9|108358.1|108333.1|26
1739456170000|2025-02-13 14:16:10|108361.7|108336.7|108368.8|108343.8|108370.4|108345.4|108359.5|108334.5|24
1739456180000|2025-02-13 14:16:20|108369.6|108344.6|108373.1|108348.1|108373.9|108348.9|108367.7|108342.7|21
1739456190000|2025-02-13 14:16:30|108373.9|108348.9|108364.2|108339.2|108373.9|108348.9|108364.2|108339.2|17
1739456200000|2025-02-13 14:16:40|108365.1|108340.1|108369.4|108344.4|108370.3|108345.3|108365.1|108340.1|12
1739456210000|2025-02-13 14:16:50|108368.5|108343.5|108368.5|108343.5|108369.4|108344.4|108364.1|108339.1|11
1739456220000|2025-02-13 14:17:00|108369.5|108344.5|108366.1|108341.1|108370.3|108345.3|108365.3|108340.3|12
1739456230000|2025-02-13 14:17:10|108367|108342|108367.3|108342.3|108369.2|108344.2|108364.3|108339.3|14
1739456240000|2025-02-13 14:17:20|108366.1|108341.1|108367.2|108342.2|108369|108344|108366.1|108341.1|19
1739456250000|2025-02-13 14:17:30|108368.1|108343.1|108373.2|108348.2|108375|108350|108368.1|108343.1|15
1739456260000|2025-02-13 14:17:40|108372.3|108347.3|108379.5|108354.5|108380.3|108355.3|108367|108342|22
1739456270000|2025-02-13 14:17:50|108380.8|108355.8|108378.7|108353.7|108383.5|108358.5|108377.9|108352.9|15
1739456280000|2025-02-13 14:18:00|108373.2|108348.2|108359.6|108334.6|108375|108350|108359.6|108334.6|32
1739456290000|2025-02-13 14:18:10|108358.9|108333.9|108350.5|108325.5|108360.6|108335.6|108350.5|108325.5|28
1739456300000|2025-02-13 14:18:20|108351.3|108326.3|108344.1|108319.1|108360.6|108326.3|108340.6|108310.4|20
1739456310000|2025-02-13 14:18:30|108345|108320|108333.2|108308.2|108347.5|108322.5|108331.5|108306.5|28
1739456320000|2025-02-13 14:18:40|108332.3|108307.3|108336.1|108311.1|108338.8|108313.8|108331.7|108306.7|29
1739456330000|2025-02-13 14:18:50|108337.8|108312.8|108327.9|108302.9|108337.8|108312.8|108327.6|108302.6|21
1739456340000|2025-02-13 14:19:00|108328.8|108303.8|108339.4|108314.4|108341.7|108316.7|108322.9|108297.9|35
1739456350000|2025-02-13 14:19:10|108340.3|108315.3|108338.8|108313.8|108344.7|108319.7|108337.9|108312.9|20
1739456360000|2025-02-13 14:19:20|108337.9|108312.9|108339.3|108314.3|108340.3|108315.3|108337.4|108312.4|14
1739456370000|2025-02-13 14:19:30|108340.2|108315.2|108343.9|108318.9|108343.9|108318.9|108340.2|108315.2|2
1739456380000|2025-02-13 14:19:40|108341.3|108316.3|108343.5|108318.5|108347.7|108322.7|108339.7|108314.7|20
1739456390000|2025-02-13 14:19:50|108344.8|108319.8|108340.8|108315.8|108348.6|108323.6|108339.1|108314.1|25
1739456400000|2025-02-13 14:20:00|108342.6|108317.6|108344.9|108319.9|108346.6|108321.6|108340.8|108315.8|17
1739456410000|2025-02-13 14:20:10|108343.9|108318.9|108347.2|108322.2|108350.2|108325.2|108343.1|108318.1|21
1739456420000|2025-02-13 14:20:20|108348.1|108323.1|108344.7|108319.7|108350|108325|108344.7|108319.7|23
1739456430000|2025-02-13 14:20:30|108343.8|108318.8|108342.9|108317.9|108343.8|108318.8|108341.1|108316.1|15
1739456440000|2025-02-13 14:20:40|108342|108317|108343.7|108318.7|108345.5|108320.5|108342|108317|15
1739456450000|2025-02-13 14:20:50|108342.9|108317.9|108343.7|108318.7|108343.7|108318.7|108342.9|108317.9|4
1739456460000|2025-02-13 14:21:00|108342.9|108317.9|108328.3|108303.3|108342.9|108317.9|108327.4|108302.4|14
1739456470000|2025-02-13 14:21:10|108329.1|108304.1|108320.6|108295.6|108329.1|108304.1|108318|108293|17
1739456480000|2025-02-13 14:21:20|108321.4|108296.4|108321.7|108296.7|108324.2|108299.2|108319.9|108294.9|25
1739456490000|2025-02-13 14:21:30|108320.9|108295.9|108332.6|108307.6|108336.3|108311.3|108320.1|108295.1|24
1739456500000|2025-02-13 14:21:40|108334.4|108309.4|108352.3|108327.3|108355.2|108330.2|108334.4|108309.4|14
1739456510000|2025-02-13 14:21:50|108353.3|108328.3|108363|108338|108379.6|108352.5|108353.3|108327|31
1739456520000|2025-02-13 14:22:00|108361.3|108336.3|108355|108330|108361.3|108336.3|108348.3|108323.3|20
1739456530000|2025-02-13 14:22:10|108353.4|108328.4|108349.3|108324.3|108356.5|108331.5|108349.2|108324.2|10
1739456540000|2025-02-13 14:22:20|108350.1|108325.1|108357.4|108332.4|108357.4|108332.4|108350.1|108325.1|10
1739456550000|2025-02-13 14:22:30|108356.5|108331.5|108363|108338|108366.1|108341.1|108356.5|108331.5|17
1739456560000|2025-02-13 14:22:40|108363.9|108338.9|108363|108338|108364.7|108339.7|108363|108338|4
1739456570000|2025-02-13 14:22:50|108363.7|108338.7|108363.8|108338.8|108366.3|108341.3|108362.9|108337.9|6
1739456580000|2025-02-13 14:23:00|108363.1|108338.1|108365.1|108340.1|108374.1|108340.9|108359.1|108320.5|16
1739456590000|2025-02-13 14:23:10|108365.9|108340.9|108377.2|108352.2|108377.2|108352.2|108365.1|108340.1|6
1739456600000|2025-02-13 14:23:20|108376.2|108351.2|108375.3|108350.3|108376.2|108351.2|108366.1|108341.1|33
1739456610000|2025-02-13 14:23:30|108373.5|108348.5|108375.7|108350.7|108376.7|108351.7|108366.7|108341.7|26
1739456620000|2025-02-13 14:23:40|108378.3|108353.3|108384.4|108334.4|108385|108356|108371.5|108333|29
1739456630000|2025-02-13 14:23:50|108385.2|108335.2|108392.2|108342.2|108392.2|108342.2|108383.6|108333.6|21
1739456640000|2025-02-13 14:24:00|108387.4|108337.4|108375.7|108325.7|108392|108342|108375.7|108325.7|26
1739456650000|2025-02-13 14:24:10|108376.6|108326.6|108372.5|108322.5|108376.6|108326.6|108368.1|108318.1|17
1739456660000|2025-02-13 14:24:20|108371.7|108321.7|108368.3|108318.3|108372.5|108322.5|108366.6|108316.6|14
1739456670000|2025-02-13 14:24:30|108366|108316|108360.6|108310.6|108366|108316|108357.5|108307.5|13
1739456680000|2025-02-13 14:24:40|108359.8|108309.8|108362.8|108312.8|108363.7|108313.7|108358.2|108308.2|18
1739456690000|2025-02-13 14:24:50|108364.5|108314.5|108367.4|108317.4|108367.4|108317.4|108363|108313|18
1739456700000|2025-02-13 14:25:00|108368.2|108318.2|108362.1|108312.1|108368.2|108318.2|108362.1|108312.1|5
1739456710000|2025-02-13 14:25:10|108362.9|108312.9|108366.8|108316.8|108366.8|108316.8|108361.2|108311.2|16
1739456720000|2025-02-13 14:25:20|108366|108316|108365.5|108315.5|108370|108320|108363.7|108313.7|16
1739456730000|2025-02-13 14:25:30|108364.7|108314.7|108363.1|108313.1|108366.9|108316.9|108362.3|108312.3|8
1739456740000|2025-02-13 14:25:40|108361.4|108311.4|108361|108311|108361.9|108311.9|108358.7|108308.7|13
1739456750000|2025-02-13 14:25:50|108362.6|108312.6|108371.3|108321.3|108374.1|108324.1|108362.6|108312.6|16
1739456760000|2025-02-13 14:26:00|108370.5|108320.5|108379|108329|108382|108332|108370.5|108320.5|20
1739456770000|2025-02-13 14:26:10|108377.4|108327.4|108376.9|108326.9|108381.6|108331.6|108376.9|108326.9|9
1739456780000|2025-02-13 14:26:20|108378.7|108328.7|108386.4|108336.4|108390.3|108340.3|108378.7|108328.7|22
1739456790000|2025-02-13 14:26:30|108385.6|108335.6|108396.9|108346.9|108399.3|108349.3|108384.1|108334.1|24
1739456800000|2025-02-13 14:26:40|108397.8|108347.8|108398|108348|108398.8|108348.8|108393.5|108343.5|10
1739456810000|2025-02-13 14:26:50|108396.3|108346.3|108410.5|108360.5|108411.8|108361.8|108393.8|108343.8|17
1739456820000|2025-02-13 14:27:00|108411.3|108361.3|108412.9|108362.9|108416.9|108366.9|108411.3|108361.3|9
1739456830000|2025-02-13 14:27:10|108413.8|108363.8|108419.5|108369.5|108422.9|108372.9|108409.1|108359.1|23
1739456840000|2025-02-13 14:27:20|108420.4|108370.4|108429.7|108379.7|108429.7|108379.7|108420.4|108370.4|11
1739456850000|2025-02-13 14:27:30|108432.5|108382.5|108434.5|108384.5|108434.5|108384.5|108431.1|108381.1|12
1739456860000|2025-02-13 14:27:40|108435.3|108385.3|108424.9|108374.9|108435.3|108385.3|108424.9|108374.9|8
1739456870000|2025-02-13 14:27:50|108424.1|108374.1|108426.5|108376.5|108426.5|108376.5|108420.4|108370.4|17
1739456880000|2025-02-13 14:28:00|108428.4|108378.4|108425|108375|108429.4|108379.4|108424.2|108374.2|13
1739456890000|2025-02-13 14:28:10|108426.3|108376.3|108419.7|108369.7|108426.3|108376.3|108419.7|108369.7|13
1739456900000|2025-02-13 14:28:20|108420.5|108370.5|108428.6|108378.6|108428.6|108378.6|108419.7|108369.7|7
1739456910000|2025-02-13 14:28:30|108427.8|108377.8|108426.1|108376.1|108427.8|108377.8|108426.1|108376.1|4
1739456920000|2025-02-13 14:28:40|108431.6|108381.6|108439.2|108389.2|108439.2|108389.2|108421.8|108371.8|25
1739456930000|2025-02-13 14:28:50|108440.9|108390.9|108443.6|108393.6|108443.6|108393.6|108438.2|108388.2|10
1739456940000|2025-02-13 14:29:00|108444.3|108394.3|108443.8|108393.8|108447.4|108397.4|108441.6|108391.6|12
1739456950000|2025-02-13 14:29:10|108444.7|108394.7|108442.3|108392.3|108444.7|108394.7|108441.5|108391.5|6
1739456960000|2025-02-13 14:29:20|108440.9|108390.9|108438.4|108388.4|108444|108394|108431.7|108381.7|21
1739456970000|2025-02-13 14:29:30|108437|108387|108435.7|108385.7|108437|108387|108434.9|108384.9|8
1739456980000|2025-02-13 14:29:40|108436.5|108386.5|108434.9|108384.9|108438.2|108388.2|108430.9|108380.9|12
1739456990000|2025-02-13 14:29:50|108435.7|108385.7|108431.4|108381.4|108435.7|108385.7|108430.6|108380.6|6
1739457000000|2025-02-13 14:30:00|108430.6|108380.6|108430.8|108380.8|108439.8|108389.8|108430.6|108380.6|20
1739457010000|2025-02-13 14:30:10|108411.6|108386.6|108410.1|108385.1|108430.1|108386.9|108405.4|108372.6|29
1739457020000|2025-02-13 14:30:20|108410.8|108385.8|108430.2|108380.2|108434.4|108389.3|108410.8|108379.3|32
1739457030000|2025-02-13 14:30:30|108429.4|108379.4|108427.9|108377.9|108431.1|108387.7|108412|108373|19
1739457040000|2025-02-13 14:30:40|108428.7|108378.7|108423.8|108398.8|108433.2|108408.2|108415.4|108375.5|27
1739457050000|2025-02-13 14:30:50|108424.7|108399.7|108421.3|108396.3|108424.9|108399.9|108417.2|108392.2|32
1739457060000|2025-02-13 14:31:00|108422.2|108397.2|108420.9|108395.9|108423.3|108398.3|108419.4|108394.4|18
1739457070000|2025-02-13 14:31:10|108421.1|108396.1|108405.8|108380.8|108421.1|108396.1|108403.9|108378.9|16
1739457080000|2025-02-13 14:31:20|108406.6|108381.6|108399.2|108374.2|108406.6|108381.6|108394.6|108369.6|20
1739457090000|2025-02-13 14:31:30|108400|108375|108403.6|108378.6|108403.9|108378.9|108400|108375|16
1739457100000|2025-02-13 14:31:40|108402.8|108377.8|108413.2|108388.2|108413.2|108388.2|108401.9|108376.9|17
1739457110000|2025-02-13 14:31:50|108414.2|108389.2|108428.7|108378.7|108438|108393.8|108414.2|108378.4|21
1739457120000|2025-02-13 14:32:00|108427.8|108377.8|108425.4|108375.4|108429.5|108379.5|108423.1|108373.1|13
1739457130000|2025-02-13 14:32:10|108426.8|108376.8|108404.6|108379.6|108427.6|108383.5|108404.6|108368.8|20
1739457140000|2025-02-13 14:32:20|108405.9|108380.9|108420|108370|108423.8|108385.5|108405.9|108369.3|17
1739457150000|2025-02-13 14:32:30|108421.7|108371.7|108430.2|108380.2|108430.2|108380.2|108421.7|108371.7|15
1739457160000|2025-02-13 14:32:40|108423.4|108373.4|108429.7|108379.7|108429.7|108379.7|108423.4|108373.4|12
1739457170000|2025-02-13 14:32:50|108430.5|108380.5|108420.7|108370.7|108430.5|108380.5|108419.9|108369.9|10
1739457180000|2025-02-13 14:33:00|108419.7|108369.7|108420.2|108370.2|108423.2|108373.2|108418.4|108368.4|15
1739457190000|2025-02-13 14:33:10|108421.1|108371.1|108403.1|108378.1|108421.1|108378.1|108403.1|108366.5|11
1739457200000|2025-02-13 14:33:20|108402.8|108377.8|108405.3|108380.3|108405.3|108380.3|108400.6|108375.6|10
1739457210000|2025-02-13 14:33:30|108406|108381|108398.6|108373.6|108406|108381|108395.2|108370.2|23
1739457220000|2025-02-13 14:33:40|108399.4|108374.4|108399.1|108374.1|108400.2|108375.2|108397.6|108372.6|15
1739457230000|2025-02-13 14:33:50|108400|108375|108386.9|108361.9|108400|108375|108386|108361|21
1739457240000|2025-02-13 14:34:00|108387.8|108362.8|108398|108373|108400.7|108375.7|108387.8|108362.8|25
1739457250000|2025-02-13 14:34:10|108398.8|108373.8|108398.9|108373.9|108403.4|108378.4|108398.8|108373.8|24
1739457260000|2025-02-13 14:34:20|108399.7|108374.7|108394.5|108369.5|108402.8|108377.8|108392.9|108367.9|12
1739457270000|2025-02-13 14:34:30|108395.4|108370.4|108396.1|108371.1|108399.7|108374.7|108395.1|108370.1|12
1739457280000|2025-02-13 14:34:40|108397.1|108372.1|108397.6|108372.6|108403.1|108378.1|108396.8|108371.8|12
1739457290000|2025-02-13 14:34:50|108396.9|108371.9|108396.8|108371.8|108397.6|108372.6|108394|108369|6
1739457300000|2025-02-13 14:35:00|108395.9|108370.9|108412|108387|108415.5|108390.5|108395.9|108370.9|19
1739457310000|2025-02-13 14:35:10|108410.9|108385.9|108398.5|108373.5|108410.9|108385.9|108398.5|108373.5|19
1739457320000|2025-02-13 14:35:20|108399.3|108374.3|108387.1|108362.1|108401.1|108376.1|108387.1|108362.1|12
1739457330000|2025-02-13 14:35:30|108388.1|108363.1|108380.7|108355.7|108388.8|108363.8|108380.7|108355.7|18
1739457340000|2025-02-13 14:35:40|108379.9|108354.9|108379.2|108354.2|108380.7|108355.7|108377.9|108352.9|13
1739457350000|2025-02-13 14:35:50|108378.8|108353.8|108380.9|108355.9|108382.7|108357.7|108377.1|108352.1|19
1739457360000|2025-02-13 14:36:00|108380.1|108355.1|108375.2|108350.2|108380.1|108355.1|108371.7|108346.7|16
1739457370000|2025-02-13 14:36:10|108376|108351|108389.5|108364.5|108389.5|108364.5|108374.3|108349.3|27
1739457380000|2025-02-13 14:36:20|108390.4|108365.4|108395.9|108370.9|108406.5|108381.5|108390.4|108365.4|29
1739457390000|2025-02-13 14:36:30|108396.7|108371.7|108394.9|108369.9|108396.7|108371.7|108394.9|108369.9|5
1739457400000|2025-02-13 14:36:40|108395.7|108370.7|108381.1|108356.1|108395.7|108370.7|108374.2|108349.2|19
1739457410000|2025-02-13 14:36:50|108380.3|108355.3|108378.4|108353.4|108380.3|108355.3|108377.5|108352.5|15
1739457420000|2025-02-13 14:37:00|108379.3|108354.3|108375.4|108350.4|108379.3|108354.3|108372.9|108347.9|15
1739457430000|2025-02-13 14:37:10|108374.6|108349.6|108374.3|108349.3|108380.7|108355.7|108371.9|108346.9|20
1739457440000|2025-02-13 14:37:20|108373.5|108348.5|108381.7|108356.7|108381.7|108356.7|108373.5|108348.5|25
1739457450000|2025-02-13 14:37:30|108387.7|108362.7|108395.9|108370.9|108395.9|108370.9|108385.9|108360.9|30
1739457460000|2025-02-13 14:37:40|108396.3|108371.3|108391.5|108366.5|108397.3|108372.3|108391.5|108366.5|14
1739457470000|2025-02-13 14:37:50|108392.4|108367.4|108395|108370|108395.5|108370.5|108388.1|108363.1|20
1739457480000|2025-02-13 14:38:00|108395.8|108370.8|108396.5|108371.5|108396.9|108371.9|108389.9|108364.9|24
1739457490000|2025-02-13 14:38:10|108394.8|108369.8|108393.6|108368.6|108398.1|108373.1|108391.1|108366.1|22
1739457500000|2025-02-13 14:38:20|108394.4|108369.4|108395|108370|108399.3|108374.3|108386.4|108361.4|19
1739457510000|2025-02-13 14:38:30|108396|108371|108401.6|108376.6|108403.5|108378.5|108396|108371|21
1739457520000|2025-02-13 14:38:40|108400.8|108375.8|108393.1|108368.1|108400.8|108375.8|108389.3|108364.3|16
1739457530000|2025-02-13 14:38:50|108394.3|108369.3|108397.9|108372.9|108397.9|108372.9|108393.3|108368.3|14
1739457540000|2025-02-13 14:39:00|108395.9|108370.9|108400.9|108375.9|108401.7|108376.7|108390.5|108365.5|23
1739457550000|2025-02-13 14:39:10|108400|108375|108396.2|108371.2|108401.7|108376.7|108395.4|108370.4|15
1739457560000|2025-02-13 14:39:20|108395.4|108370.4|108393.5|108368.5|108401.7|108376.7|108391.9|108366.9|24
1739457570000|2025-02-13 14:39:30|108391.9|108366.9|108392.5|108367.5|108392.5|108367.5|108383.1|108358.1|21
1739457580000|2025-02-13 14:39:40|108393.3|108368.3|108392.4|108367.4|108393.3|108368.3|108390.8|108365.8|6
1739457590000|2025-02-13 14:39:50|108395.5|108370.5|108397.8|108372.8|108399.8|108374.8|108395.5|108370.5|6
1739457600000|2025-02-13 14:40:00|108396.8|108371.8|108390.7|108365.7|108396.8|108371.8|108389.1|108364.1|19
1739457610000|2025-02-13 14:40:10|108389.9|108364.9|108399|108374|108399|108374|108389.1|108364.1|21
1739457620000|2025-02-13 14:40:20|108398.1|108373.1|108390.6|108365.6|108398.1|108373.1|108389.6|108364.6|20
1739457630000|2025-02-13 14:40:30|108391.6|108366.6|108400|108375|108400|108375|108391.6|108366.6|22
1739457640000|2025-02-13 14:40:40|108400.8|108375.8|108400.8|108375.8|108405.3|108380.3|108400.8|108375.8|16
1739457650000|2025-02-13 14:40:50|108399.9|108374.9|108405.3|108380.3|108407|108382|108399.1|108374.1|13
1739457660000|2025-02-13 14:41:00|108404.1|108379.1|108407.3|108382.3|108410.5|108385.5|108400.2|108375.2|32
1739457670000|2025-02-13 14:41:10|108408.9|108383.9|108394.3|108369.3|108408.9|108383.9|108391.9|108366.9|23
1739457680000|2025-02-13 14:41:20|108392.6|108367.6|108395.5|108370.5|108395.5|108370.5|108390|108365|20
1739457690000|2025-02-13 14:41:30|108396.5|108371.5|108395.9|108370.9|108401.3|108376.3|108395.9|108370.9|14
1739457700000|2025-02-13 14:41:40|108396.8|108371.8|108383.6|108358.6|108396.8|108371.8|108381.4|108356.4|21
1739457710000|2025-02-13 14:41:50|108384.5|108359.5|108382.6|108357.6|108385.9|108360.9|108380.6|108355.6|19
1739457720000|2025-02-13 14:42:00|108379.7|108354.7|108375.4|108350.4|108390.8|108355.6|108366.8|108332.1|33
1739457730000|2025-02-13 14:42:10|108377.1|108352.1|108396.2|108346.2|108398.9|108360.7|108373.5|108346.2|32
1739457740000|2025-02-13 14:42:20|108395.3|108345.3|108396.1|108346.1|108399.2|108361.7|108381|108344.4|26
1739457750000|2025-02-13 14:42:30|108394.7|108344.7|108387.1|108337.1|108394.7|108353.2|108371.9|108335.1|15
1739457760000|2025-02-13 14:42:40|108385.5|108335.5|108376|108351|108390.6|108352|108370|108335.5|18
1739457770000|2025-02-13 14:42:50|108376.9|108351.9|108386.3|108336.3|108386.3|108351.9|108368.9|108334.3|14
1739457780000|2025-02-13 14:43:00|108385.4|108335.4|108340.5|108315.5|108385.4|108335.4|108338.6|108313.6|26
1739457790000|2025-02-13 14:43:10|108356.6|108306.6|108322.6|108297.6|108360.4|108310.4|108321.8|108293|37
1739457800000|2025-02-13 14:43:20|108321.7|108296.7|108311.9|108286.9|108326.7|108301.7|108311.1|108286.1|33
1739457810000|2025-02-13 14:43:30|108312.7|108287.7|108302.9|108277.9|108312.7|108287.7|108301.8|108276.8|45
1739457820000|2025-02-13 14:43:40|108303.8|108278.8|108307.8|108282.8|108315.2|108290.2|108303.8|108278.8|35
1739457830000|2025-02-13 14:43:50|108309|108284|108317.8|108292.8|108317.8|108292.8|108308|108283|33
1739457840000|2025-02-13 14:44:00|108316.8|108291.8|108309|108284|108318.2|108293.2|108308.2|108283.2|36
1739457850000|2025-02-13 14:44:10|108308.2|108283.2|108327.9|108277.9|108328.5|108294.1|108308|108276.8|29
1739457860000|2025-02-13 14:44:20|108328.7|108278.7|108311.7|108286.7|108328.8|108295.4|108311.7|108276.8|21
1739457870000|2025-02-13 14:44:30|108312.6|108287.6|108328.5|108303.5|108328.5|108303.5|108312.6|108287.6|17
1739457880000|2025-02-13 14:44:40|108327.6|108302.6|108320.3|108295.3|108331.2|108306.2|108313|108288|26
1739457890000|2025-02-13 14:44:50|108319|108294|108318|108293|108321.7|108296.7|108313.3|108288.3|24
1739457900000|2025-02-13 14:45:00|108317.1|108292.1|108326.1|108301.1|108326.2|108301.2|108314|108289|29
1739457910000|2025-02-13 14:45:10|108325.3|108300.3|108317.9|108292.9|108325.3|108300.3|108311.1|108286.1|19
1739457920000|2025-02-13 14:45:20|108317.1|108292.1|108312.5|108287.5|108317.1|108292.1|108303.6|108278.6|32
1739457930000|2025-02-13 14:45:30|108314.1|108289.1|108312.3|108287.3|108316.8|108291.8|108310.6|108285.6|19
1739457940000|2025-02-13 14:45:40|108313.2|108288.2|108321.3|108296.3|108329.8|108304.8|108313.2|108288.2|28
1739457950000|2025-02-13 14:45:50|108322.1|108297.1|108321.3|108296.3|108323.1|108298.1|108320.1|108295.1|15
1739457960000|2025-02-13 14:46:00|108322.3|108297.3|108313.4|108288.4|108324.1|108299.1|108311.7|108286.7|25
1739457970000|2025-02-13 14:46:10|108314.5|108289.5|108308.6|108283.6|108317.4|108292.4|108307.2|108282.2|17
1739457980000|2025-02-13 14:46:20|108307.7|108282.7|108285|108260|108307.7|108282.7|108284.8|108259.8|24
1739457990000|2025-02-13 14:46:30|108285.9|108260.9|108283.4|108258.4|108286.8|108261.8|108283.4|108258.4|10
1739458000000|2025-02-13 14:46:40|108282.3|108257.3|108273.1|108248.1|108282.3|108257.3|108270.5|108245.5|20
1739458010000|2025-02-13 14:46:50|108272.3|108247.3|108264.1|108239.1|108272.3|108247.3|108263.4|108238.4|17
1739458020000|2025-02-13 14:47:00|108265.7|108240.7|108269.7|108219.7|108275.6|108240.7|108265.7|108219.7|11
1739458030000|2025-02-13 14:47:10|108270.7|108220.7|108248|108223|108272.4|108224.2|108247.1|108216.9|14
1739458040000|2025-02-13 14:47:20|108248.8|108223.8|108248.6|108223.6|108257.1|108232.1|108246.2|108221.2|32
1739458050000|2025-02-13 14:47:30|108249.5|108224.5|108257.1|108232.1|108260.3|108235.3|108249.5|108224.5|26
1739458060000|2025-02-13 14:47:40|108256.2|108231.2|108257.9|108232.9|108259.6|108234.6|108256.2|108231.2|25
1739458070000|2025-02-13 14:47:50|108258.7|108233.7|108256.4|108231.4|108259.6|108234.6|108249.7|108224.7|24
1739458080000|2025-02-13 14:48:00|108255.7|108230.7|108243.3|108218.3|108256.4|108231.4|108242.1|108217.1|15
1739458090000|2025-02-13 14:48:10|108244.2|108219.2|108243|108218|108245.9|108220.9|108243|108218|12
1739458100000|2025-02-13 14:48:20|108244|108219|108243.1|108218.1|108244|108219|108243.1|108218.1|4
1739458110000|2025-02-13 14:48:30|108243.9|108218.9|108240.2|108215.2|108243.9|108218.9|108239.1|108214.1|11
1739458120000|2025-02-13 14:48:40|108239.2|108214.2|108239.2|108214.2|108239.2|108214.2|108239.2|108214.2|1
1739458130000|2025-02-13 14:48:50|108238.1|108213.1|108234.1|108209.1|108238.1|108213.1|108234.1|108209.1|3
1739458140000|2025-02-13 14:49:00|108235.1|108210.1|108244.3|108219.3|108244.3|108219.3|108234.8|108209.8|14
1739458150000|2025-02-13 14:49:10|108243.5|108218.5|108240|108215|108243.5|108218.5|108238.7|108213.7|14
1739458160000|2025-02-13 14:49:20|108240.9|108215.9|108251.9|108226.9|108251.9|108226.9|108237.6|108212.6|29
1739458170000|2025-02-13 14:49:30|108247.5|108222.5|108247.5|108222.5|108254.7|108229.7|108245|108220|37
1739458180000|2025-02-13 14:49:40|108248.5|108223.5|108251.3|108226.3|108251.3|108226.3|108247.7|108222.7|10
1739458190000|2025-02-13 14:49:50|108249.6|108224.6|108248.4|108223.4|108251.3|108226.3|108244.5|108219.5|23
1739458200000|2025-02-13 14:50:00|108249.3|108224.3|108237.3|108212.3|108249.3|108224.3|108236.5|108211.5|23
1739458210000|2025-02-13 14:50:10|108238.3|108213.3|108242.2|108217.2|108242.2|108217.2|108237.5|108212.5|14
1739458220000|2025-02-13 14:50:20|108240.4|108215.4|108237.4|108212.4|108255.9|108217.8|108225.5|108200.5|27
1739458230000|2025-02-13 14:50:30|108238.2|108213.2|108229.1|108204.1|108238.2|108213.2|108221.3|108196.3|34
1739458240000|2025-02-13 14:50:40|108233.2|108208.2|108244.1|108219.1|108245.8|108220.8|108229.3|108204.3|33
1739458250000|2025-02-13 14:50:50|108245.8|108220.8|108236.6|108211.6|108247.4|108222.4|108236.4|108211.4|19
1739458260000|2025-02-13 14:51:00|108237.7|108212.7|108237.4|108212.4|108241.2|108216.2|108236.6|108211.6|16
1739458270000|2025-02-13 14:51:10|108236.6|108211.6|108238.4|108213.4|108242.6|108217.6|108233.7|108208.7|21
1739458280000|2025-02-13 14:51:20|108236.6|108211.6|108232.6|108207.6|108237.4|108212.4|108229.7|108204.7|21
1739458290000|2025-02-13 14:51:30|108233.5|108208.5|108238.8|108213.8|108238.8|108213.8|108231.8|108206.8|13
1739458300000|2025-02-13 14:51:40|108237.4|108212.4|108239.9|108214.9|108240.7|108215.7|108232.8|108207.8|21
1739458310000|2025-02-13 14:51:50|108240.7|108215.7|108234.8|108209.8|108240.7|108215.7|108233.8|108208.8|22
1739458320000|2025-02-13 14:52:00|108233.1|108208.1|108227.4|108202.4|108235.6|108210.6|108222.6|108197.6|30
1739458330000|2025-02-13 14:52:10|108229.2|108204.2|108231.6|108206.6|108236.1|108211.1|108226.1|108201.1|29
1739458340000|2025-02-13 14:52:20|108230.8|108205.8|108222.8|108197.8|108230.8|108205.8|108219.5|108194.5|19
1739458350000|2025-02-13 14:52:30|108223.6|108198.6|108224.2|108199.2|108224.4|108199.4|108219.3|108194.3|14
1739458360000|2025-02-13 14:52:40|108223.3|108198.3|108222.3|108197.3|108223.3|108198.3|108220.6|108195.6|8
1739458370000|2025-02-13 14:52:50|108223.3|108198.3|108221.6|108196.6|108223.3|108198.3|108221.6|108196.6|9
1739458380000|2025-02-13 14:53:00|108220.8|108195.8|108221.9|108196.9|108226.4|108201.4|108220.8|108195.8|32
1739458390000|2025-02-13 14:53:10|108222.7|108197.7|108221.5|108196.5|108231.9|108206.9|108221.5|108196.5|22
1739458400000|2025-02-13 14:53:20|108222.9|108197.9|108224.2|108199.2|108224.5|108199.5|108222.3|108197.3|10
1739458410000|2025-02-13 14:53:30|108225.1|108200.1|108226.1|108201.1|108229.4|108204.4|108221.4|108196.4|22
1739458420000|2025-02-13 14:53:40|108227.1|108202.1|108249.1|108224.1|108249.1|108224.1|108227.1|108202.1|15
1739458430000|2025-02-13 14:53:50|108247.4|108222.4|108249.1|108224.1|108251.4|108226.4|108245.9|108220.9|17
1739458440000|2025-02-13 14:54:00|108247.4|108222.4|108240.5|108215.5|108247.4|108222.4|108239.7|108214.7|15
1739458450000|2025-02-13 14:54:10|108242.9|108217.9|108243.1|108218.1|108244.7|108219.7|108242.2|108217.2|10
1739458460000|2025-02-13 14:54:20|108241.9|108216.9|108236.9|108211.9|108241.9|108216.9|108236.9|108211.9|10
1739458470000|2025-02-13 14:54:30|108237.8|108212.8|108225.3|108200.3|108237.8|108212.8|108224.5|108199.5|19
1739458480000|2025-02-13 14:54:40|108225.4|108200.4|108223.9|108198.9|108226.2|108201.2|108223.9|108198.9|21
1739458490000|2025-02-13 14:54:50|108224.8|108199.8|108220.1|108195.1|108231.2|108206.2|108218.4|108193.4|24
1739458500000|2025-02-13 14:55:00|108221.1|108196.1|108222.9|108197.9|108224.9|108199.9|108219.5|108194.5|21
1739458510000|2025-02-13 14:55:10|108224.6|108199.6|108221.3|108196.3|108224.9|108199.9|108220.5|108195.5|9
1739458520000|2025-02-13 14:55:20|108222.1|108197.1|108233.3|108208.3|108233.3|108208.3|108221.9|108196.9|22
1739458530000|2025-02-13 14:55:30|108232.5|108207.5|108230.9|108205.9|108239.9|108214.9|108227.7|108202.7|26
1739458540000|2025-02-13 14:55:40|108230.1|108205.1|108225.3|108200.3|108230.1|108205.1|108218.5|108193.5|16
1739458550000|2025-02-13 14:55:50|108224.5|108199.5|108222.1|108197.1|108225.3|108200.3|108221.3|108196.3|25
1739458560000|2025-02-13 14:56:00|108222.9|108197.9|108225.4|108200.4|108226.3|108201.3|108219.4|108194.4|22
1739458570000|2025-02-13 14:56:10|108226.3|108201.3|108229.3|108204.3|108231.7|108206.7|108226.3|108201.3|12
1739458580000|2025-02-13 14:56:20|108230.4|108205.4|108240.8|108215.8|108247.4|108222.4|108230.4|108205.4|19
1739458590000|2025-02-13 14:56:30|108239.9|108214.9|108236.5|108211.5|108239.9|108214.9|108234.7|108209.7|12
1739458600000|2025-02-13 14:56:40|108237.4|108212.4|108237.4|108212.4|108237.4|108212.4|108237.4|108212.4|1
1739458610000|2025-02-13 14:56:50|108236.4|108211.4|108238.8|108213.8|108244.8|108219.8|108232.3|108207.3|15
1739458620000|2025-02-13 14:57:00|108237.1|108212.1|108239.8|108214.8|108239.8|108214.8|108232|108207|14
1739458630000|2025-02-13 14:57:10|108241.5|108216.5|108251.5|108226.5|108251.5|108226.5|108241.5|108216.5|13
1739458640000|2025-02-13 14:57:20|108249.9|108224.9|108246.9|108221.9|108249.9|108224.9|108240.8|108215.8|21
1739458650000|2025-02-13 14:57:30|108247.7|108222.7|108247.5|108222.5|108247.7|108222.7|108245.1|108220.1|14
1739458660000|2025-02-13 14:57:40|108246.7|108221.7|108235.1|108210.1|108247.6|108222.6|108235.1|108210.1|15
1739458670000|2025-02-13 14:57:50|108235.9|108210.9|108235.3|108210.3|108241.2|108216.2|108235.3|108210.3|12
1739458680000|2025-02-13 14:58:00|108236.9|108211.9|108225.8|108200.8|108247.8|108222.8|108225.8|108200.8|33
1739458690000|2025-02-13 14:58:10|108226.6|108201.6|108226.9|108201.9|108227.7|108202.7|108226|108201|7
1739458700000|2025-02-13 14:58:20|108228|108203|108225.3|108200.3|108230.7|108205.7|108224.5|108199.5|23
1739458710000|2025-02-13 14:58:30|108226.2|108201.2|108229.5|108204.5|108231.1|108206.1|108224.4|108199.4|18
1739458720000|2025-02-13 14:58:40|108230.5|108205.5|108235.1|108210.1|108238.9|108213.9|108229.6|108204.6|12
1739458730000|2025-02-13 14:58:50|108234.3|108209.3|108232.9|108207.9|108234.3|108209.3|108231.2|108206.2|17
1739458740000|2025-02-13 14:59:00|108228.5|108203.5|108230.1|108205.1|108234|108209|108227.6|108202.6|18
1739458750000|2025-02-13 14:59:10|108230.7|108205.7|108228.5|108203.5|108236.3|108211.3|108227.4|108202.4|22
1739458760000|2025-02-13 14:59:20|108229.6|108204.6|108238.5|108213.5|108239.4|108214.4|108229.3|108204.3|15
1739458770000|2025-02-13 14:59:30|108237.3|108212.3|108227.9|108202.9|108237.3|108212.3|108226.7|108201.7|13
1739458780000|2025-02-13 14:59:40|108227.1|108202.1|108230.5|108205.5|108231.4|108206.4|108225.5|108200.5|17
1739458790000|2025-02-13 14:59:50|108229.7|108204.7|108226|108201|108231.5|108206.5|108225.2|108200.2|9
1739458800000|2025-02-13 15:00:00|108225.9|108200.9|108214.1|108189.1|108225.9|108200.9|108214.1|108189.1|42
1739458810000|2025-02-13 15:00:10|108213|108188|108218.2|108193.2|108221.3|108196.3|108210.1|108185.1|17
1739458820000|2025-02-13 15:00:20|108219|108194|108211.8|108186.8|108222.7|108197.7|108211.8|108186.8|20
1739458830000|2025-02-13 15:00:30|108213.4|108188.4|108216.5|108191.5|108221.7|108196.7|108213.4|108188.4|25
1739458840000|2025-02-13 15:00:40|108212.9|108187.9|108217.8|108192.8|108219.9|108194.9|108212.9|108187.9|28
1739458850000|2025-02-13 15:00:50|108216.5|108191.5|108218.6|108193.6|108220.4|108195.4|108216.5|108191.5|15
1739458860000|2025-02-13 15:01:00|108219.5|108194.5|108214.2|108189.2|108221.3|108196.3|108207.6|108182.6|34
1739458870000|2025-02-13 15:01:10|108213.2|108188.2|108215.7|108190.7|108217.4|108192.4|108213.2|108188.2|21
1739458880000|2025-02-13 15:01:20|108216.5|108191.5|108213.7|108188.7|108218.2|108193.2|108211.9|108186.9|22
1739458890000|2025-02-13 15:01:30|108215.4|108190.4|108212.6|108187.6|108215.4|108190.4|108204.7|108179.7|29
1739458900000|2025-02-13 15:01:40|108214.2|108189.2|108207.6|108182.6|108214.2|108189.2|108203|108178|34
1739458910000|2025-02-13 15:01:50|108211.2|108186.2|108210|108185|108220.8|108189.9|108202.3|108170.8|25
1739458920000|2025-02-13 15:02:00|108214.6|108189.6|108213.5|108188.5|108216.4|108191.4|108210.9|108185.9|27
1739458930000|2025-02-13 15:02:10|108212.4|108187.4|108214.3|108189.3|108217.6|108192.6|108209.3|108184.3|29
1739458940000|2025-02-13 15:02:20|108212.6|108187.6|108218.9|108193.9|108218.9|108193.9|108212.6|108187.6|23
1739458950000|2025-02-13 15:02:30|108218.1|108193.1|108221.5|108196.5|108222.3|108197.3|108215.8|108190.8|25
1739458960000|2025-02-13 15:02:40|108222.4|108197.4|108133.2|108053.6|108226|108201|108133.2|108053.6|51
1739458970000|2025-02-13 15:02:50|108139.8|108051.6|108189.7|108139.7|108190.5|108140.5|108101.5|108044.7|72
1739458980000|2025-02-13 15:03:00|108186.8|108136.8|108115.5|108065.5|108186.8|108136.8|108113|108063|68
1739458990000|2025-02-13 15:03:10|108119.6|108069.6|108140.8|108090.8|108169.9|108119.9|108111.2|108061.2|71
1739459000000|2025-02-13 15:03:20|108144.8|108094.8|108140.2|108115.2|108155|108118|108122.6|108080.6|63
1739459010000|2025-02-13 15:03:30|108131.7|108106.7|108184.6|108134.6|108184.6|108140.1|108119.2|108094.2|58
1739459020000|2025-02-13 15:03:40|108183.8|108133.8|108209|108159|108211.8|108161.8|108173.8|108129.9|51
1739459030000|2025-02-13 15:03:50|108208.1|108158.1|108194.1|108144.1|108211.3|108161.3|108190.6|108140.6|32
1739459040000|2025-02-13 15:04:00|108192.9|108142.9|108171.7|108121.7|108202.1|108152.1|108171.5|108121.5|40
1739459050000|2025-02-13 15:04:10|108169.6|108119.6|108176.7|108126.7|108184.7|108134.7|108167.5|108117.5|37
1739459060000|2025-02-13 15:04:20|108174.4|108124.4|108196.3|108146.3|108211.1|108171.7|108174.4|108124.4|44
1739459070000|2025-02-13 15:04:30|108197.1|108147.1|108190.7|108140.7|108207.2|108157.2|108186.1|108136.1|46
1739459080000|2025-02-13 15:04:40|108192.3|108142.3|108188.7|108138.7|108192.6|108142.6|108182.2|108132.2|37
1739459090000|2025-02-13 15:04:50|108187.9|108137.9|108170.8|108120.8|108187.9|108137.9|108153.4|108119|29
1739459100000|2025-02-13 15:05:00|108148.8|108123.8|108153.9|108103.9|108160.3|108128.6|108140.4|108098.2|20
1739459110000|2025-02-13 15:05:10|108154.7|108104.7|108146.8|108096.8|108154.8|108104.8|108144.3|108094.3|20
1739459120000|2025-02-13 15:05:20|108148.1|108098.1|108156.6|108106.6|108161.4|108111.4|108148.1|108098.1|26
1739459130000|2025-02-13 15:05:30|108158.1|108108.1|108150.7|108100.7|108158.1|108120.7|108141.4|108100.7|15
1739459140000|2025-02-13 15:05:40|108147|108097|108141|108091|108147.9|108097.9|108136.9|108086.9|23
1739459150000|2025-02-13 15:05:50|108138.9|108088.9|108139.1|108089.1|108151.1|108101.1|108137.6|108087.6|32
1739459160000|2025-02-13 15:06:00|108139.9|108089.9|108149.9|108099.9|108151.7|108117.5|108128.8|108087.7|19
1739459170000|2025-02-13 15:06:10|108149|108099|108131.5|108081.5|108153.9|108103.9|108122.7|108080.9|47
1739459180000|2025-02-13 15:06:20|108133|108083|108137.1|108087.1|108149.3|108099.3|108133|108083|34
1739459190000|2025-02-13 15:06:30|108136.3|108086.3|108144.3|108094.3|108145.9|108095.9|108116.3|108077.9|26
1739459200000|2025-02-13 15:06:40|108145.9|108095.9|108155.4|108105.4|108155.4|108105.4|108144.3|108094.3|28
1739459210000|2025-02-13 15:06:50|108154.5|108104.5|108158.6|108108.6|108174|108133.6|108154.5|108104.5|38
1739459220000|2025-02-13 15:07:00|108156.8|108106.8|108176|108126|108183.2|108133.2|108154.3|108104.3|44
1739459230000|2025-02-13 15:07:10|108175.1|108125.1|108191.7|108141.7|108198.6|108148.6|108175.1|108125.1|52
1739459240000|2025-02-13 15:07:20|108190.8|108140.8|108176.4|108126.4|108206.1|108161.6|108171.4|108121.4|45
1739459250000|2025-02-13 15:07:30|108178.1|108128.1|108153.4|108103.4|108178.1|108128.1|108145.2|108095.2|39
1739459260000|2025-02-13 15:07:40|108158.3|108108.3|108164|108114|108164.6|108114.6|108153.6|108103.6|27
1739459270000|2025-02-13 15:07:50|108165.6|108115.6|108173.8|108123.8|108174.6|108124.6|108162.3|108112.3|17
1739459280000|2025-02-13 15:08:00|108175.3|108125.3|108160.6|108110.6|108177.5|108127.5|108153.7|108103.7|32
1739459290000|2025-02-13 15:08:10|108163.3|108113.3|108172.7|108122.7|108175.1|108125.1|108157.7|108107.7|36
1739459300000|2025-02-13 15:08:20|108174.9|108124.9|108181.4|108131.4|108186|108136|108174.9|108124.9|24
1739459310000|2025-02-13 15:08:30|108182|108132|108174.3|108124.3|108183.4|108133.4|108145.2|108111.6|40
1739459320000|2025-02-13 15:08:40|108179.1|108129.1|108177.8|108127.8|108186.1|108142.5|108167.5|108127|36
1739459330000|2025-02-13 15:08:50|108178.9|108128.9|108173.6|108123.6|108186.4|108136.4|108173.6|108123.6|32
1739459340000|2025-02-13 15:09:00|108163.9|108138.9|108189.2|108139.2|108193.5|108157.1|108161.7|108136.3|37
1739459350000|2025-02-13 15:09:10|108190.5|108140.5|108148.6|108123.6|108195|108153.4|108145.1|108120.1|36
1739459360000|2025-02-13 15:09:20|108146.8|108121.8|108151.8|108126.8|108153.5|108128.5|108144.6|108119.6|38
1739459370000|2025-02-13 15:09:30|108150.9|108125.9|108141.6|108116.6|108153.2|108125.9|108137.4|108098.3|32
1739459380000|2025-02-13 15:09:40|108142.4|108117.4|108137.4|108087.4|108142.4|108117.4|108118.9|108082.4|48
1739459390000|2025-02-13 15:09:50|108136.6|108086.6|108117.6|108092.6|108138.4|108094|108102.9|108077.2|52
1739459400000|2025-02-13 15:10:00|108115.9|108090.9|108111.8|108086.8|108118|108093|108109.1|108084.1|34
1739459410000|2025-02-13 15:10:10|108113.5|108088.5|108114.5|108089.5|108119.3|108094.3|108109.2|108084.2|34
1739459420000|2025-02-13 15:10:20|108115.5|108090.5|108102.6|108077.6|108123.5|108095.6|108073.9|108031|61
1739459430000|2025-02-13 15:10:30|108100.9|108075.9|108098|108073|108102.6|108077.6|108090.2|108065.2|40
1739459440000|2025-02-13 15:10:40|108096.3|108071.3|108086.6|108061.6|108098.8|108073.8|108077.6|108052.6|45
1739459450000|2025-02-13 15:10:50|108085.6|108060.6|108066|108041|108101.8|108063.3|108062.7|108037.7|45
1739459460000|2025-02-13 15:11:00|108065.2|108040.2|108071.7|108046.7|108071.7|108046.7|108050.3|108025.3|49
1739459470000|2025-02-13 15:11:10|108076|108051|108042.6|108017.6|108076|108051|108042.6|108017.6|36
1739459480000|2025-02-13 15:11:20|108041|108016|108042.8|108017.8|108068.2|108019.4|108036|107990|36
1739459490000|2025-02-13 15:11:30|108044.6|108019.6|108059.1|108034.1|108059.1|108034.1|108038.4|108013.4|46
1739459500000|2025-02-13 15:11:40|108059.3|108034.3|108051.1|108026.1|108080.3|108037|108047.5|108015.5|49
1739459510000|2025-02-13 15:11:50|108050.2|108025.2|107994.6|107969.6|108050.2|108025.2|107991.7|107966.7|53
1739459520000|2025-02-13 15:12:00|107994.5|107969.5|108012.3|107987.3|108014.4|107989.4|107983.2|107958.2|53
1739459530000|2025-02-13 15:12:10|108012.7|107987.7|107974.8|107924.8|108024|107999|107958.7|107924.8|57
1739459540000|2025-02-13 15:12:20|107973.1|107923.1|107940|107915|107973.1|107930.9|107931.1|107906.1|71
1739459550000|2025-02-13 15:12:30|107939.2|107914.2|107997.9|107972.9|108003.5|107973.7|107939.1|107914.1|61
1739459560000|2025-02-13 15:12:40|107998.7|107973.7|107980.1|107955.1|108033.9|107986|107980.1|107950.6|60
1739459570000|2025-02-13 15:12:50|107978.6|107953.6|108000.3|107975.3|108014.3|107978.2|107969.4|107944.4|55
1739459580000|2025-02-13 15:13:00|108002.7|107977.7|108015.6|107990.6|108047.6|108012|108002.7|107976.5|52
1739459590000|2025-02-13 15:13:10|108016.4|107991.4|107995.1|107945.1|108030.9|107992.3|107981.7|107943.4|33
1739459600000|2025-02-13 15:13:20|107996.3|107946.3|108007.3|107957.3|108011.2|107971.6|107995.7|107946.3|28
1739459610000|2025-02-13 15:13:30|108006.4|107956.4|108009.1|107959.1|108013.8|107963.8|108005.8|107955.8|27
1739459620000|2025-02-13 15:13:40|108022.4|107972.4|107995.2|107970.2|108022.8|107972.8|107989.7|107962.9|24
1739459630000|2025-02-13 15:13:50|107996|107971|107992|107942|108008.1|107983.1|107982.2|107932.2|39
1739459640000|2025-02-13 15:14:00|107993.2|107943.2|107988.8|107938.8|107997.1|107966.1|107967.1|107917.1|51
1739459650000|2025-02-13 15:14:10|107989.6|107939.6|107936.7|107911.7|107989.6|107939.6|107934.5|107909.5|51
1739459660000|2025-02-13 15:14:20|107937.5|107912.5|107907.2|107882.2|107941.8|107916.8|107907.2|107862.8|57
1739459670000|2025-02-13 15:14:30|107908.6|107883.6|107937.6|107912.6|107938.4|107913.4|107905.2|107880.2|51
1739459680000|2025-02-13 15:14:40|107936.3|107911.3|107970.4|107920.4|107976.8|107926.8|107934.7|107899.8|51
1739459690000|2025-02-13 15:14:50|107970.9|107920.9|107957.9|107907.9|107970.9|107920.9|107954.4|107904.4|42
1739459700000|2025-02-13 15:15:00|107955.8|107905.8|107945|107895|107955.8|107905.8|107926.6|107876.6|43
1739459710000|2025-02-13 15:15:10|107942.7|107892.7|107935.6|107885.6|107942.7|107892.7|107930.9|107880.9|43
1739459720000|2025-02-13 15:15:20|107934.7|107884.7|107897|107847|107936.5|107886.5|107891.8|107841.8|50
1739459730000|2025-02-13 15:15:30|107899.4|107849.4|107905.2|107855.2|107909.3|107859.3|107888.7|107838.7|49
1739459740000|2025-02-13 15:15:40|107903.4|107853.4|107891.7|107841.7|107904.1|107854.1|107889.2|107839.2|43
1739459750000|2025-02-13 15:15:50|107889.2|107839.2|107900.4|107850.4|107901.2|107861.3|107872|107822|46
1739459760000|2025-02-13 15:16:00|107899|107849|107880.8|107855.8|107899|107856.6|107866.9|107833.8|43
1739459770000|2025-02-13 15:16:10|107881.4|107856.4|107854.1|107804.1|107899.4|107860.3|107847.1|107803.2|47
1739459780000|2025-02-13 15:16:20|107857.4|107807.4|107853.2|107803.2|107869|107810|107844|107794|45
1739459790000|2025-02-13 15:16:30|107858|107808|107840|107790|107866.8|107816.8|107840|107790|49
1739459800000|2025-02-13 15:16:40|107841.4|107791.4|107832.8|107782.8|107843.2|107799.2|107806.5|107779.4|59
1739459810000|2025-02-13 15:16:50|107830.9|107780.9|107839.7|107814.7|107850.6|107814.9|107815.6|107780.2|42
1739459820000|2025-02-13 15:17:00|107853.9|107803.9|107860.9|107810.9|107866.6|107816.6|107845.1|107795.1|45
1739459830000|2025-02-13 15:17:10|107862.3|107812.3|107874.6|107824.6|107875.1|107825.1|107859.2|107809.2|36
1739459840000|2025-02-13 15:17:20|107875.9|107825.9|107879.7|107829.7|107884.9|107834.9|107873.9|107823.9|35
1739459850000|2025-02-13 15:17:30|107880|107830|107870.9|107820.9|107881.4|107831.4|107864.5|107814.5|46
1739459860000|2025-02-13 15:17:40|107871.2|107821.2|107853.6|107803.6|107876.9|107826.9|107842.8|107792.8|49
1739459870000|2025-02-13 15:17:50|107857.1|107807.1|107839|107789|107857.1|107807.1|107831.4|107781.4|48
1739459880000|2025-02-13 15:18:00|107836.2|107786.2|107838.8|107788.8|107843.1|107793.1|107832.6|107782.6|41
1739459890000|2025-02-13 15:18:10|107839.9|107789.9|107847.1|107797.1|107847.1|107797.1|107830.8|107780.8|31
1739459900000|2025-02-13 15:18:20|107849|107799|107827.9|107777.9|107849|107799|107819|107769|50
1739459910000|2025-02-13 15:18:30|107825.6|107775.6|107855.7|107805.7|107859.9|107809.9|107824.8|107774.8|41
1739459920000|2025-02-13 15:18:40|107854.4|107804.4|107902.7|107852.7|107907|107857|107852.1|107802.1|48
1739459930000|2025-02-13 15:18:50|107904.1|107854.1|107933.6|107883.6|107938.2|107888.2|107904.1|107854.1|44
1739459940000|2025-02-13 15:19:00|107936|107886|107939.6|107889.6|107941|107891|107921.9|107871.9|45
1739459950000|2025-02-13 15:19:10|107938.6|107888.6|107963.5|107913.5|107967.8|107917.8|107938.6|107888.6|40
1739459960000|2025-02-13 15:19:20|107961.8|107911.8|107955.9|107905.9|107965.7|107915.7|107949.3|107899.3|28
1739459970000|2025-02-13 15:19:30|107954.5|107904.5|107936.1|107886.1|107956.6|107906.6|107932.4|107882.4|31
1739459980000|2025-02-13 15:19:40|107932.6|107882.6|107923.1|107873.1|107935.8|107885.8|107923|107873|36
1739459990000|2025-02-13 15:19:50|107924.8|107874.8|107914.6|107864.6|107924.9|107874.9|107914.6|107864.6|28
1739460000000|2025-02-13 15:20:00|107916.2|107866.2|107911.1|107861.1|107918.9|107868.9|107900.6|107850.6|45
1739460010000|2025-02-13 15:20:10|107909.8|107859.8|107917.8|107867.8|107919.2|107869.2|107909.8|107859.8|21
1739460020000|2025-02-13 15:20:20|107916.3|107866.3|107923.9|107873.9|107923.9|107873.9|107914.8|107864.8|22
1739460030000|2025-02-13 15:20:30|107922.2|107872.2|107951.1|107901.1|107953.9|107903.9|107922.2|107872.2|38
1739460040000|2025-02-13 15:20:40|107952.4|107902.4|107961.7|107911.7|107973.3|107923.3|107944.3|107894.3|41
1739460050000|2025-02-13 15:20:50|107962.5|107912.5|107946.7|107896.7|107963.8|107913.8|107934.3|107884.3|42
1739460060000|2025-02-13 15:21:00|107948|107898|107930|107880|107948|107898|107930|107880|30
1739460070000|2025-02-13 15:21:10|107930.8|107880.8|107957.1|107907.1|107957.1|107907.1|107926|107876|33
1739460080000|2025-02-13 15:21:20|107959.3|107909.3|107961.3|107911.3|107970.3|107920.3|107959.3|107909.3|35
1739460090000|2025-02-13 15:21:30|107962.1|107912.1|107972.2|107922.2|107972.2|107922.2|107958.2|107908.2|39
1739460100000|2025-02-13 15:21:40|107971.3|107921.3|107962.6|107912.6|107977.4|107927.4|107957|107907|29
1739460110000|2025-02-13 15:21:50|107967.3|107917.3|107991.2|107941.2|107992.5|107942.5|107965.7|107915.7|43
1739460120000|2025-02-13 15:22:00|107994.7|107944.7|107941|107891|107994.7|107944.7|107940.1|107890.1|37
1739460130000|2025-02-13 15:22:10|107942.4|107892.4|107928.3|107878.3|107942.7|107892.7|107928.3|107878.3|34
1739460140000|2025-02-13 15:22:20|107929.1|107879.1|107943.2|107893.2|107943.2|107893.2|107929.1|107879.1|25
1739460150000|2025-02-13 15:22:30|107942.1|107892.1|107945.4|107895.4|107950|107900|107939.7|107889.7|22
1739460160000|2025-02-13 15:22:40|107949.9|107899.9|107933.4|107883.4|107955.3|107905.3|107932.3|107882.3|29
1739460170000|2025-02-13 15:22:50|107934.2|107884.2|107927.5|107877.5|107935|107885|107925.1|107875.1|19
1739460180000|2025-02-13 15:23:00|107926.2|107876.2|107903.5|107853.5|107927.5|107877.5|107894.2|107844.2|39
1739460190000|2025-02-13 15:23:10|107904.3|107854.3|107909.8|107859.8|107917.3|107867.3|107904.3|107854.3|32
1739460200000|2025-02-13 15:23:20|107911.5|107861.5|107932.9|107882.9|107940.2|107890.2|107910.6|107860.6|28
1739460210000|2025-02-13 15:23:30|107933|107883|107926.5|107876.5|107937.8|107887.8|107926.5|107876.5|23
1739460220000|2025-02-13 15:23:40|107925.2|107875.2|107943.6|107893.6|107943.6|107893.6|107923.5|107873.5|38
1739460230000|2025-02-13 15:23:50|107942.7|107892.7|107960.2|107910.2|107969.7|107919.7|107942.7|107892.7|45
1739460240000|2025-02-13 15:24:00|107954.8|107904.8|107932.9|107882.9|107954.8|107904.8|107923.1|107873.1|45
1739460250000|2025-02-13 15:24:10|107932.1|107882.1|107927.5|107877.5|107952|107902|107923.8|107876.3|31
1739460260000|2025-02-13 15:24:20|107929.4|107879.4|107934.5|107884.5|107942.6|107892.6|107927.2|107877.2|37
1739460270000|2025-02-13 15:24:30|107936.2|107886.2|107924.9|107874.9|107936.2|107886.2|107918.8|107868.8|38
1739460280000|2025-02-13 15:24:40|107927.5|107877.5|107932.8|107882.8|107934.1|107884.1|107924.7|107874.7|30
1739460290000|2025-02-13 15:24:50|107934.1|107884.1|107939.8|107889.8|107944.1|107894.1|107931.5|107881.5|31
1739460300000|2025-02-13 15:25:00|107941.6|107891.6|107944.9|107894.9|107944.9|107894.9|107938.1|107888.1|26
1739460310000|2025-02-13 15:25:10|107950|107900|107941.2|107891.2|107950|107900|107935.9|107885.9|34
1739460320000|2025-02-13 15:25:20|107942.1|107892.1|107938.5|107888.5|107948.2|107898.2|107935.4|107885.4|22
1739460330000|2025-02-13 15:25:30|107937.3|107887.3|107933.8|107883.8|107939.6|107889.6|107931.3|107881.3|25
1739460340000|2025-02-13 15:25:40|107931.7|107881.7|107937.7|107887.7|107942.4|107892.4|107929.4|107879.4|29
1739460350000|2025-02-13 15:25:50|107936|107886|107942|107892|107950|107900|107934.3|107884.3|26
1739460360000|2025-02-13 15:26:00|107940.2|107890.2|107949.6|107899.6|107955.7|107905.7|107937.1|107887.1|39
1739460370000|2025-02-13 15:26:10|107948.1|107898.1|107935.8|107885.8|107950.9|107900.9|107935.8|107885.8|32
1739460380000|2025-02-13 15:26:20|107936.7|107886.7|107950.9|107900.9|107954.7|107904.7|107936.7|107886.7|27
1739460390000|2025-02-13 15:26:30|107952.6|107902.6|107947.1|107897.1|107960|107910|107937.9|107887.9|33
1739460400000|2025-02-13 15:26:40|107946.2|107896.2|107939.1|107889.1|107946.2|107896.2|107931.3|107881.3|25
1739460410000|2025-02-13 15:26:50|107940.4|107890.4|107946.5|107896.5|107953.3|107903.3|107937.7|107887.7|29
1739460420000|2025-02-13 15:27:00|107947.3|107897.3|107920.7|107870.7|107947.3|107897.3|107914.5|107864.5|35
1739460430000|2025-02-13 15:27:10|107919.9|107869.9|107923.9|107873.9|107926.9|107876.9|107919|107869|16
1739460440000|2025-02-13 15:27:20|107925.5|107875.5|107929.2|107879.2|107933.5|107883.5|107923.9|107873.9|15
1739460450000|2025-02-13 15:27:30|107930.4|107880.4|107938.8|107888.8|107942.3|107892.3|107926.3|107876.3|29
1739460460000|2025-02-13 15:27:40|107939.6|107889.6|107921.4|107871.4|107940|107890|107919.3|107869.3|28
1739460470000|2025-02-13 15:27:50|107920.6|107870.6|107894.9|107844.9|107920.6|107870.6|107894.9|107844.9|17
1739460480000|2025-02-13 15:28:00|107894.1|107844.1|107894.7|107844.7|107907.7|107857.7|107888.1|107838.1|29
1739460490000|2025-02-13 15:28:10|107893.4|107843.4|107907.4|107857.4|107907.4|107857.4|107893.1|107843.1|21
1739460500000|2025-02-13 15:28:20|107908.1|107858.1|107882.2|107832.2|107908.1|107858.1|107875.9|107825.9|39
1739460510000|2025-02-13 15:28:30|107883.5|107833.5|107882.8|107832.8|107893.3|107843.3|107882.7|107832.7|31
1739460520000|2025-02-13 15:28:40|107883.7|107833.7|107891.1|107841.1|107894.1|107844.1|107878.8|107828.8|25
1739460530000|2025-02-13 15:28:50|107891.9|107841.9|107917.6|107867.6|107919.9|107869.9|107891.9|107841.9|29
1739460540000|2025-02-13 15:29:00|107928.7|107878.7|107918.9|107868.9|107928.7|107878.7|107911.5|107861.5|40
1739460550000|2025-02-13 15:29:10|107920.5|107870.5|107886.5|107836.5|107929.6|107879.6|107882.9|107832.9|42
1739460560000|2025-02-13 15:29:20|107888.3|107838.3|107900.5|107850.5|107900.5|107850.5|107880.4|107830.4|38
1739460570000|2025-02-13 15:29:30|107899.6|107849.6|107894.2|107844.2|107902.9|107852.9|107892.6|107842.6|26
1739460580000|2025-02-13 15:29:40|107894.6|107844.6|107933.2|107883.2|107934.1|107884.1|107894.6|107844.6|41
1739460590000|2025-02-13 15:29:50|107930.3|107880.3|107936.7|107886.7|107945.8|107895.8|107926.5|107876.5|37
1739460600000|2025-02-13 15:30:00|107935.3|107885.3|107910.2|107860.2|107938.2|107888.2|107895.3|107859.2|35
1739460610000|2025-02-13 15:30:10|107909|107859|107908.2|107858.2|107916.6|107868.5|107893.5|107849.4|27
1739460620000|2025-02-13 15:30:20|107909.5|107859.5|107926.5|107876.5|107930.4|107880.4|107909.5|107859.5|40
1739460630000|2025-02-13 15:30:30|107929.1|107879.1|107949.7|107899.7|107950.6|107900.6|107926.3|107876.3|30
1739460640000|2025-02-13 15:30:40|107950.1|107900.1|107969.7|107919.7|107970.2|107920.2|107948.4|107898.4|33
1739460650000|2025-02-13 15:30:50|107971.4|107921.4|107966.1|107916.1|107971.4|107934.8|107950.9|107904.2|42
1739460660000|2025-02-13 15:31:00|107964.5|107914.5|107958.2|107908.2|107970.6|107920.6|107958.2|107908.2|29
1739460670000|2025-02-13 15:31:10|107959|107909|107963.5|107913.5|107963.5|107913.5|107954.3|107904.3|25
1739460680000|2025-02-13 15:31:20|107964.8|107914.8|107952.6|107902.6|107964.8|107914.8|107951|107901|24
1739460690000|2025-02-13 15:31:30|107947|107897|107940.6|107890.6|107948.6|107906.1|107931.1|107887.1|24
1739460700000|2025-02-13 15:31:40|107942.7|107892.7|107946.1|107896.1|107950.2|107900.2|107941.8|107891.8|18
1739460710000|2025-02-13 15:31:50|107944.7|107894.7|107952.8|107902.8|107952.8|107902.8|107936.4|107886.4|21
1739460720000|2025-02-13 15:32:00|107954.1|107904.1|107936.7|107886.7|107955.2|107905.2|107936.7|107886.7|30
1739460730000|2025-02-13 15:32:10|107935|107885|107918.6|107868.6|107935|107885.4|107909.1|107861.2|33
1739460740000|2025-02-13 15:32:20|107920.4|107870.4|107906.6|107856.6|107924.7|107874.7|107906.6|107856.6|30
1739460750000|2025-02-13 15:32:30|107907.5|107857.5|107910.1|107860.1|107917.2|107872.6|107897.6|107854.7|31
1739460760000|2025-02-13 15:32:40|107911.4|107861.4|107929.9|107879.9|107929.9|107879.9|107911.4|107861.4|26
1739460770000|2025-02-13 15:32:50|107931.2|107881.2|107903.3|107853.3|107931.2|107881.2|107899.8|107849.8|28
1739460780000|2025-02-13 15:33:00|107901|107851|107903.1|107853.1|107904|107854|107895.9|107845.9|20
1739460790000|2025-02-13 15:33:10|107904.7|107854.7|107892.7|107842.7|107904.7|107854.7|107891.3|107841.3|21
1739460800000|2025-02-13 15:33:20|107893.5|107843.5|107886.6|107836.6|107896.3|107846.3|107886.1|107836.1|22
1739460810000|2025-02-13 15:33:30|107888.3|107838.3|107896.4|107846.4|107900|107850|107888.3|107838.3|19
1739460820000|2025-02-13 15:33:40|107895.1|107845.1|107881.8|107831.8|107895.1|107845.1|107881.8|107831.8|17
1739460830000|2025-02-13 15:33:50|107887.3|107837.3|107897.2|107847.2|107899.2|107849.2|107887.3|107837.3|26
1739460840000|2025-02-13 15:34:00|107895.5|107845.5|107888.3|107838.3|107896|107846|107888.3|107838.3|14
1739460850000|2025-02-13 15:34:10|107889.2|107839.2|107889.4|107839.4|107899.9|107849.9|107882.1|107832.1|27
1739460860000|2025-02-13 15:34:20|107890.6|107840.6|107887.8|107837.8|107891.9|107841.9|107880.9|107830.9|21
1739460870000|2025-02-13 15:34:30|107886.9|107836.9|107893.3|107843.3|107896.3|107846.3|107886.9|107836.9|17
1739460880000|2025-02-13 15:34:40|107894.1|107844.1|107901.4|107851.4|107902.2|107852.2|107889.1|107839.1|20
1739460890000|2025-02-13 15:34:50|107910.6|107860.6|107902.7|107877.7|107910.6|107877.7|107899.3|107860.6|17
1739460900000|2025-02-13 15:35:00|107901.2|107876.2|107919.7|107869.7|107921.1|107876.2|107890.1|107844.1|42
1739460910000|2025-02-13 15:35:10|107918.8|107868.8|107919|107869|107921.7|107871.7|107908|107858|27
1739460920000|2025-02-13 15:35:20|107920.6|107870.6|107918|107868|107920.6|107870.6|107903.1|107853.1|31
1739460930000|2025-02-13 15:35:30|107916.3|107866.3|107935.7|107885.7|107937.1|107887.1|107916.3|107866.3|29
1739460940000|2025-02-13 15:35:40|107934|107884|107919.1|107869.1|107935.7|107885.7|107916.9|107866.9|28
1739460950000|2025-02-13 15:35:50|107920.4|107870.4|107929.1|107879.1|107933.6|107883.6|107917.9|107867.9|32
1739460960000|2025-02-13 15:36:00|107933.5|107883.5|107929|107879|107935.1|107885.1|107926.3|107876.3|35
1739460970000|2025-02-13 15:36:10|107936.3|107886.3|107906.3|107881.3|107936.3|107886.3|107902.2|107868.2|24
1739460980000|2025-02-13 15:36:20|107907.8|107882.8|107930.2|107880.2|107932.3|107889.2|107906.1|107860.8|27
1739460990000|2025-02-13 15:36:30|107927.2|107877.2|107914.1|107889.1|107932.8|107890.7|107912.1|107877.1|31
1739461000000|2025-02-13 15:36:40|107913.2|107888.2|107903.4|107878.4|107914.1|107889.1|107898.8|107873.8|25
1739461010000|2025-02-13 15:36:50|107904.6|107879.6|107913.3|107888.3|107913.3|107888.3|107897.5|107853.7|37
1739461020000|2025-02-13 15:37:00|107914.4|107889.4|107882.4|107857.4|107919.6|107894.6|107873.3|107848.3|49
1739461030000|2025-02-13 15:37:10|107880.9|107855.9|107881.8|107856.8|107884.6|107859.6|107878.5|107853.5|22
1739461040000|2025-02-13 15:37:20|107880.5|107855.5|107876.2|107851.2|107884.4|107859.4|107875.5|107850.5|29
1739461050000|2025-02-13 15:37:30|107874.6|107849.6|107880|107855|107882.1|107857.1|107874.6|107849.6|20
1739461060000|2025-02-13 15:37:40|107877.8|107852.8|107864.6|107839.6|107877.8|107852.8|107864.6|107839.6|21
1739461070000|2025-02-13 15:37:50|107866.5|107841.5|107861.2|107836.2|107869.3|107844.3|107860.4|107835.4|20
1739461080000|2025-02-13 15:38:00|107860.3|107835.3|107841.6|107816.6|107861.3|107836.3|107838.1|107813.1|34
1739461090000|2025-02-13 15:38:10|107842.5|107817.5|107842.3|107817.3|107846|107821|107838.3|107813.3|25
1739461100000|2025-02-13 15:38:20|107841.2|107816.2|107843.3|107818.3|107857.4|107832.4|107837.6|107812.6|24
1739461110000|2025-02-13 15:38:30|107842.1|107817.1|107847.4|107822.4|107851|107826|107842.1|107817.1|25
1739461120000|2025-02-13 15:38:40|107845.6|107820.6|107850.5|107825.5|107852.9|107827.9|107844.7|107819.7|12
1739461130000|2025-02-13 15:38:50|107851.9|107826.9|107856.7|107831.7|107875.9|107850.9|107851.9|107826.9|35
1739461140000|2025-02-13 15:39:00|107863.3|107838.3|107878|107853|107879.7|107853|107862.5|107829.7|33
1739461150000|2025-02-13 15:39:10|107878.6|107853.6|107882.1|107857.1|107894.5|107869.5|107877.7|107852.7|37
1739461160000|2025-02-13 15:39:20|107881.1|107856.1|107851.4|107826.4|107882.9|107857.9|107849.3|107824.3|28
1739461170000|2025-02-13 15:39:30|107850.6|107825.6|107856.8|107831.8|107860.5|107835.5|107850.6|107825.6|33
1739461180000|2025-02-13 15:39:40|107855.9|107830.9|107856|107831|107862.9|107837.9|107854.8|107829.8|10
1739461190000|2025-02-13 15:39:50|107854.8|107829.8|107854.5|107829.5|107856|107831|107848.7|107823.7|15
1739461200000|2025-02-13 15:40:00|107855.7|107830.7|107837.7|107812.7|107855.7|107830.7|107835.5|107810.5|18
1739461210000|2025-02-13 15:40:10|107838.6|107813.6|107836.3|107786.3|107852.5|107813.6|107821.1|107786.3|33
1739461220000|2025-02-13 15:40:20|107834.6|107784.6|107845|107795|107847.1|107797.1|107830.2|107780.2|17
1739461230000|2025-02-13 15:40:30|107845.8|107795.8|107843.6|107793.6|107845.8|107795.8|107842.7|107792.7|7
1739461240000|2025-02-13 15:40:40|107842.2|107792.2|107849.4|107824.4|107849.4|107824.4|107837.6|107787.6|23
1739461250000|2025-02-13 15:40:50|107848.8|107823.8|107868.1|107843.1|107868.1|107843.1|107844.7|107819.7|27
1739461260000|2025-02-13 15:41:00|107869.2|107844.2|107883.2|107833.2|107883.2|107855|107865.2|107831.5|31
1739461270000|2025-02-13 15:41:10|107882.4|107832.4|107888.9|107838.9|107898.4|107849.8|107872.4|107832.4|38
1739461280000|2025-02-13 15:41:20|107888.1|107838.1|107866.4|107841.4|107891.6|107841.6|107864.7|107830.2|13
1739461290000|2025-02-13 15:41:30|107867.7|107842.7|107868.5|107843.5|107870.2|107845.2|107859.6|107834.6|28
1739461300000|2025-02-13 15:41:40|107870.5|107845.5|107884.8|107834.8|107895.3|107850.9|107870.5|107834.8|15
1739461310000|2025-02-13 15:41:50|107886.5|107836.5|107883.3|107833.3|107894.6|107844.6|107877.6|107827.6|33
1739461320000|2025-02-13 15:42:00|107884.6|107834.6|107866.2|107816.2|107888.6|107838.6|107865.4|107815.4|26
1739461330000|2025-02-13 15:42:10|107867|107817|107871.7|107821.7|107871.7|107821.7|107864.2|107814.2|31
1739461340000|2025-02-13 15:42:20|107872.1|107822.1|107871.5|107846.5|107874|107849|107864.8|107821.2|32
1739461350000|2025-02-13 15:42:30|107870.2|107845.2|107882.7|107832.7|107884.3|107845.2|107870.2|107822.5|23
1739461360000|2025-02-13 15:42:40|107881|107831|107886.6|107836.6|107887|107837|107875.6|107825.6|28
1739461370000|2025-02-13 15:42:50|107885.8|107835.8|107876.4|107826.4|107886.6|107836.6|107875.4|107825.4|18
1739461380000|2025-02-13 15:43:00|107875.5|107825.5|107880.5|107830.5|107881.5|107831.5|107875.4|107825.4|15
1739461390000|2025-02-13 15:43:10|107879.4|107829.4|107854.3|107804.3|107879.4|107829.4|107845.4|107795.4|31
1739461400000|2025-02-13 15:43:20|107855.9|107805.9|107858.8|107808.8|107868.1|107818.1|107855.9|107805.9|24
1739461410000|2025-02-13 15:43:30|107857.9|107807.9|107854.2|107804.2|107858.5|107808.5|107850.4|107800.4|27
1739461420000|2025-02-13 15:43:40|107853.4|107803.4|107856.2|107806.2|107862.2|107812.2|107853.4|107803.4|27
1739461430000|2025-02-13 15:43:50|107857.6|107807.6|107859.9|107809.9|107862.8|107812.8|107855.4|107805.4|21
1739461440000|2025-02-13 15:44:00|107860.2|107810.2|107873.6|107823.6|107874.7|107828.5|107850.6|107804.8|25
1739461450000|2025-02-13 15:44:10|107874.9|107824.9|107862.5|107812.5|107881.8|107831.8|107860.4|107810.4|24
1739461460000|2025-02-13 15:44:20|107861.2|107811.2|107861.2|107811.2|107864.7|107814.7|107859.6|107809.6|17
1739461470000|2025-02-13 15:44:30|107859.6|107809.6|107873.4|107823.4|107875.1|107825.1|107859.6|107809.6|18
1739461480000|2025-02-13 15:44:40|107874.7|107824.7|107893.1|107843.1|107895.8|107845.8|107873.4|107823.4|23
1739461490000|2025-02-13 15:44:50|107894.5|107844.5|107902.9|107852.9|107913|107863|107894.5|107844.5|31
1739461500000|2025-02-13 15:45:00|107904.6|107854.6|107878.2|107828.2|107913.2|107863.2|107878.2|107828.2|32
1739461510000|2025-02-13 15:45:10|107877.3|107827.3|107868.3|107818.3|107878.7|107828.7|107863|107813|34
1739461520000|2025-02-13 15:45:20|107866.2|107816.2|107862.7|107812.7|107867.9|107817.9|107858.6|107808.6|26
1739461530000|2025-02-13 15:45:30|107863.5|107813.5|107867.9|107817.9|107871.5|107821.5|107861.2|107811.2|31
1739461540000|2025-02-13 15:45:40|107869.3|107819.3|107861.1|107811.1|107870.1|107820.1|107861.1|107811.1|20
1739461550000|2025-02-13 15:45:50|107862|107812|107841.2|107816.2|107862.8|107817.2|107841|107802.8|26
1739461560000|2025-02-13 15:46:00|107840|107815|107851.6|107801.6|107853.2|107815.9|107823.5|107785.8|48
1739461570000|2025-02-13 15:46:10|107850.2|107800.2|107838.2|107788.2|107854|107804|107837.4|107787.4|33
1739461580000|2025-02-13 15:46:20|107839|107789|107813.8|107763.8|107840.5|107790.5|107810.4|107760.4|34
1739461590000|2025-02-13 15:46:30|107815.2|107765.2|107813.8|107763.8|107825.3|107775.3|107813.8|107763.8|31
1739461600000|2025-02-13 15:46:40|107814.6|107764.6|107832.9|107782.9|107833.2|107783.2|107813.1|107763.1|35
1739461610000|2025-02-13 15:46:50|107834.9|107784.9|107811.4|107786.4|107837.9|107788.6|107802.6|107767.2|51
1739461620000|2025-02-13 15:47:00|107810.6|107785.6|107812.7|107787.7|107812.7|107787.7|107795.9|107770.9|37
1739461630000|2025-02-13 15:47:10|107813.6|107788.6|107829.3|107779.3|107831.1|107792.7|107813.6|107769.4|38
1739461640000|2025-02-13 15:47:20|107830.6|107780.6|107824.4|107774.4|107832.8|107782.8|107824.4|107774.4|26
1739461650000|2025-02-13 15:47:30|107821.8|107771.8|107786.4|107761.4|107829.8|107781.1|107786.2|107761.2|41
1739461660000|2025-02-13 15:47:40|107787.6|107762.6|107810.4|107760.4|107810.4|107776.9|107784.7|107759|28
1739461670000|2025-02-13 15:47:50|107809.5|107759.5|107804.5|107754.5|107809.5|107759.5|107802.8|107752.8|29
1739461680000|2025-02-13 15:48:00|107806.5|107756.5|107797.9|107747.9|107806.5|107756.5|107789|107739|33
1739461690000|2025-02-13 15:48:10|107796.7|107746.7|107770.1|107720.1|107796.7|107746.7|107769.9|107719.9|36
1739461700000|2025-02-13 15:48:20|107769.9|107719.9|107784.4|107734.4|107785.2|107735.2|107768.4|107718.4|30
1739461710000|2025-02-13 15:48:30|107785.2|107735.2|107775.1|107725.1|107787.7|107749.4|107772.1|107722.1|29
1739461720000|2025-02-13 15:48:40|107773.4|107723.4|107755.1|107730.1|107775.1|107735.6|107755|107719|29
1739461730000|2025-02-13 15:48:50|107754.6|107729.6|107755.8|107730.8|107757.1|107732.1|107752.4|107727.4|15
1739461740000|2025-02-13 15:49:00|107754.9|107729.9|107759.8|107709.8|107767.8|107731.7|107753|107708|32
1739461750000|2025-02-13 15:49:10|107764|107714|107765.1|107715.1|107775.7|107725.7|107762.4|107712.4|29
1739461760000|2025-02-13 15:49:20|107766.2|107716.2|107769.7|107719.7|107769.7|107719.7|107760.9|107710.9|31
1739461770000|2025-02-13 15:49:30|107770|107720|107757.6|107707.6|107770|107720|107757.6|107707.6|26
1739461780000|2025-02-13 15:49:40|107758.4|107708.4|107767.9|107717.9|107768.8|107718.8|107754.5|107704.5|39
1739461790000|2025-02-13 15:49:50|107767.1|107717.1|107762.8|107712.8|107767.1|107717.1|107753.4|107703.4|27
1739461800000|2025-02-13 15:50:00|107766.6|107716.6|107782.5|107732.5|107784.2|107734.2|107763.8|107713.8|33
1739461810000|2025-02-13 15:50:10|107780.6|107730.6|107755.5|107730.5|107780.6|107732.5|107751.2|107717.2|33
1739461820000|2025-02-13 15:50:20|107757.3|107732.3|107777.4|107727.4|107789.4|107739.4|107755.5|107724.9|25
1739461830000|2025-02-13 15:50:30|107772.1|107722.1|107783.9|107733.9|107783.9|107733.9|107772.1|107722.1|36
1739461840000|2025-02-13 15:50:40|107783.6|107733.6|107773.4|107723.4|107783.6|107733.6|107773.4|107723.4|23
1739461850000|2025-02-13 15:50:50|107774.2|107724.2|107770.5|107745.5|107779.8|107745.5|107756.6|107723.2|32
1739461860000|2025-02-13 15:51:00|107769.8|107744.8|107781.2|107731.2|107789.3|107744.8|107769.6|107729.1|34
1739461870000|2025-02-13 15:51:10|107780.4|107730.4|107794.8|107744.8|107795.8|107745.8|107780.4|107730.4|34
1739461880000|2025-02-13 15:51:20|107795.6|107745.6|107805.4|107755.4|107805.4|107755.4|107791.6|107741.6|24
1739461890000|2025-02-13 15:51:30|107804.1|107754.1|107798.5|107773.5|107814.7|107777.1|107798.5|107752|32
1739461900000|2025-02-13 15:51:40|107799.5|107774.5|107806.3|107756.3|107811.9|107774.5|107797.1|107754|26
1739461910000|2025-02-13 15:51:50|107805.4|107755.4|107801|107751|107805.7|107755.7|107799.3|107749.3|25
1739461920000|2025-02-13 15:52:00|107798.4|107748.4|107793|107743|107800.5|107750.5|107787.4|107737.4|33
1739461930000|2025-02-13 15:52:10|107787.2|107737.2|107775|107725|107787.2|107737.2|107767.3|107717.3|34
1739461940000|2025-02-13 15:52:20|107773.8|107723.8|107787.5|107737.5|107787.5|107737.5|107772.7|107722.7|23
1739461950000|2025-02-13 15:52:30|107788.6|107738.6|107771.7|107746.7|107791.9|107750.3|107770.4|107733|15
1739461960000|2025-02-13 15:52:40|107774.3|107749.3|107772.5|107747.5|107786.8|107750.4|107772|107734.3|15
1739461970000|2025-02-13 15:52:50|107774.1|107749.1|107779|107754|107781.4|107756.4|107774.1|107749.1|18
1739461980000|2025-02-13 15:53:00|107775.4|107750.4|107795.7|107770.7|107809.4|107770.7|107775.4|107735.8|24
1739461990000|2025-02-13 15:53:10|107794.7|107769.7|107812.8|107762.8|107814.5|107770.5|107790.3|107757.8|24
1739462000000|2025-02-13 15:53:20|107814.4|107764.4|107810|107760|107817.6|107767.6|107807.4|107757.4|29
1739462010000|2025-02-13 15:53:30|107811.7|107761.7|107806.5|107756.5|107816.7|107766.7|107804.2|107754.2|26
1739462020000|2025-02-13 15:53:40|107807.8|107757.8|107818.7|107768.7|107819.1|107769.1|107806.6|107756.6|18
1739462030000|2025-02-13 15:53:50|107817.9|107767.9|107828.1|107778.1|107833.3|107783.3|107813|107763|30
1739462040000|2025-02-13 15:54:00|107829.7|107779.7|107824.6|107774.6|107833.8|107783.8|107824.6|107774.6|20
1739462050000|2025-02-13 15:54:10|107826.6|107776.6|107808.2|107758.2|107826.6|107776.6|107807.3|107757.3|14
1739462060000|2025-02-13 15:54:20|107807.3|107757.3|107818|107768|107819.2|107769.2|107802.7|107752.7|13
1739462070000|2025-02-13 15:54:30|107818.9|107768.9|107831.6|107781.6|107831.9|107781.9|107818.9|107768.9|31
1739462080000|2025-02-13 15:54:40|107831.7|107781.7|107830.1|107780.1|107833.4|107783.4|107827.6|107777.6|23
1739462090000|2025-02-13 15:54:50|107828.8|107778.8|107820.1|107770.1|107828.8|107778.8|107814.4|107764.4|18
1739462100000|2025-02-13 15:55:00|107820.9|107770.9|107790|107740|107820.9|107770.9|107788.3|107738.3|29
1739462110000|2025-02-13 15:55:10|107788.3|107738.3|107782.7|107732.7|107789.2|107739.2|107781.9|107731.9|15
1739462120000|2025-02-13 15:55:20|107781.9|107731.9|107760|107735|107785.4|107735.4|107760|107722.8|26
1739462130000|2025-02-13 15:55:30|107763.4|107738.4|107780|107730|107782.7|107738.4|107758.5|107720.2|32
1739462140000|2025-02-13 15:55:40|107780.8|107730.8|107778.3|107728.3|107789.2|107739.2|107778.3|107728.3|25
1739462150000|2025-02-13 15:55:50|107777.5|107727.5|107778.2|107728.2|107783|107733|107774.8|107724.8|27
1739462160000|2025-02-13 15:56:00|107778.7|107728.7|107781.8|107731.8|107785.7|107735.7|107778.2|107728.2|22
1739462170000|2025-02-13 15:56:10|107782.6|107732.6|107783.2|107733.2|107784.1|107734.1|107781.8|107731.8|7
1739462180000|2025-02-13 15:56:20|107782|107732|107778.2|107728.2|107782|107732|107774.1|107724.1|28
1739462190000|2025-02-13 15:56:30|107778.4|107728.4|107781.4|107731.4|107787.7|107737.7|107778.4|107728.4|23
1739462200000|2025-02-13 15:56:40|107780.6|107730.6|107779.7|107729.7|107785|107735|107778.8|107728.8|7
1739462210000|2025-02-13 15:56:50|107781.2|107731.2|107782.1|107732.1|107785.1|107735.1|107781.2|107731.2|6
1739462220000|2025-02-13 15:57:00|107785.2|107735.2|107771.2|107746.2|107792.6|107746.2|107770.4|107735.2|21
1739462230000|2025-02-13 15:57:10|107771.6|107746.6|107783.9|107758.9|107786|107761|107771.1|107746.1|15
1739462240000|2025-02-13 15:57:20|107783|107758|107767.7|107742.7|107783.9|107758.9|107767.7|107742.7|27
1739462250000|2025-02-13 15:57:30|107769.5|107744.5|107786.7|107761.7|107791.6|107766.6|107769.5|107744.5|39
1739462260000|2025-02-13 15:57:40|107786.5|107761.5|107802.3|107777.3|107822.1|107780.8|107783.7|107753.8|28
1739462270000|2025-02-13 15:57:50|107801.2|107776.2|107813.2|107788.2|107813.2|107788.2|107801.2|107776.2|10
1739462280000|2025-02-13 15:58:00|107812.2|107787.2|107818.6|107793.6|107827.3|107802.3|107810.8|107785.8|41
1739462290000|2025-02-13 15:58:10|107819.7|107794.7|107822.3|107797.3|107823.6|107798.6|107818.8|107793.8|16
1739462300000|2025-02-13 15:58:20|107821.1|107796.1|107814.4|107789.4|107824.7|107799.7|107813.1|107788.1|25
1739462310000|2025-02-13 15:58:30|107813.5|107788.5|107824.3|107799.3|107824.3|107799.3|107812.2|107787.2|20
1739462320000|2025-02-13 15:58:40|107823|107798|107818.6|107793.6|107824.3|107799.3|107807.2|107782.2|23
1739462330000|2025-02-13 15:58:50|107817.6|107792.6|107823.5|107798.5|107824.8|107799.8|107815.2|107790.2|21
1739462340000|2025-02-13 15:59:00|107822.5|107797.5|107822.8|107797.8|107825.2|107800.2|107821.2|107796.2|23
1739462350000|2025-02-13 15:59:10|107844.3|107794.3|107834.6|107809.6|107844.3|107812.8|107824|107794.3|31
1739462360000|2025-02-13 15:59:20|107835.7|107810.7|107847.5|107822.5|107850.8|107825.8|107829.3|107798|34
1739462370000|2025-02-13 15:59:30|107848.6|107823.6|107850.2|107825.2|107852.8|107827.8|107847|107822|24
1739462380000|2025-02-13 15:59:40|107851.9|107826.9|107858.8|107833.8|107860.8|107835.8|107848.3|107808.3|31
1739462390000|2025-02-13 15:59:50|107860.8|107835.8|107858.6|107833.6|107866.2|107841.2|107856.3|107831.3|30
1739462400000|2025-02-13 16:00:00|107861.9|107836.9|107869.1|107819.1|107875.6|107838.3|107856.3|107818.7|44
1739462410000|2025-02-13 16:00:10|107871.6|107821.6|107862.7|107837.7|107877.7|107842.5|107859.2|107820.4|35
1739462420000|2025-02-13 16:00:20|107863.7|107838.7|107870.9|107845.9|107881.6|107856.6|107863.6|107838.6|22
1739462430000|2025-02-13 16:00:30|107869.8|107844.8|107892.5|107867.5|107893.5|107868.5|107868.7|107843.7|34
1739462440000|2025-02-13 16:00:40|107891.3|107866.3|107879.2|107854.2|107891.3|107866.3|107877.3|107852.3|27
1739462450000|2025-02-13 16:00:50|107880.4|107855.4|107875|107850|107880.4|107855.4|107871.3|107846.3|31
1739462460000|2025-02-13 16:01:00|107873.7|107848.7|107867.4|107842.4|107875|107850|107857.8|107832.8|38
1739462470000|2025-02-13 16:01:10|107866.3|107841.3|107847.2|107822.2|107866.6|107841.6|107844.9|107819.9|30
1739462480000|2025-02-13 16:01:20|107846.2|107821.2|107844.2|107819.2|107846.2|107821.2|107837.4|107812.4|26
1739462490000|2025-02-13 16:01:30|107842.4|107817.4|107844.3|107819.3|107845|107820|107838.3|107813.3|20
1739462500000|2025-02-13 16:01:40|107844.2|107794.2|107837.9|107812.9|107844.2|107816.7|107832.7|107794.2|26
1739462510000|2025-02-13 16:01:50|107840.4|107815.4|107841.7|107816.7|107844.2|107819.2|107828.4|107803.4|29
1739462520000|2025-02-13 16:02:00|107843.3|107818.3|107835.8|107810.8|107858.3|107818.3|107834.8|107798.6|25
1739462530000|2025-02-13 16:02:10|107838.3|107813.3|107841.9|107816.9|107846.8|107821.8|107831.3|107806.3|28
1739462540000|2025-02-13 16:02:20|107845.7|107820.7|107849.3|107824.3|107860.4|107824.3|107844.5|107804.2|26
1739462550000|2025-02-13 16:02:30|107850.2|107825.2|107862.3|107812.3|107865.2|107836.5|107850.2|107808.8|33
1739462560000|2025-02-13 16:02:40|107863.7|107813.7|107865.7|107815.7|107865.7|107815.7|107860.9|107810.9|12
1739462570000|2025-02-13 16:02:50|107864|107814|107812.1|107762.1|107864|107814|107811.3|107761.3|33
1739462580000|2025-02-13 16:03:00|107811.3|107761.3|107810.5|107760.5|107815.7|107765.7|107801.3|107751.3|38
1739462590000|2025-02-13 16:03:10|107808.9|107758.9|107815.3|107790.3|107816.5|107791.5|107797.9|107758.9|24
1739462600000|2025-02-13 16:03:20|107817.6|107792.6|107810.8|107785.8|107818.5|107793.5|107803.9|107778.9|28
1739462610000|2025-02-13 16:03:30|107812.3|107787.3|107818.9|107768.9|107825.8|107793.3|107812.3|107766.2|27
1739462620000|2025-02-13 16:03:40|107820|107770|107818.6|107768.6|107820|107770|107813.9|107763.9|17
1739462630000|2025-02-13 16:03:50|107817.4|107767.4|107815.3|107765.3|107819.8|107769.8|107812|107762|20
1739462640000|2025-02-13 16:04:00|107814.5|107764.5|107805.8|107755.8|107817.9|107767.9|107794.5|107744.5|32
1739462650000|2025-02-13 16:04:10|107790.8|107765.8|107798.8|107773.8|107814|107776|107788.3|107754.9|25
1739462660000|2025-02-13 16:04:20|107813.8|107763.8|107812.4|107762.4|107815|107765|107807.9|107757.9|10
1739462670000|2025-02-13 16:04:30|107813.4|107763.4|107815.1|107765.1|107817.2|107767.2|107806.9|107756.9|16
1739462680000|2025-02-13 16:04:40|107814|107764|107801.9|107751.9|107820.4|107770.4|107801.9|107751.9|24
1739462690000|2025-02-13 16:04:50|107799.4|107749.4|107802.8|107752.8|107803.6|107753.6|107799.4|107749.4|14
1739462700000|2025-02-13 16:05:00|107801.9|107751.9|107800.7|107750.7|107801.9|107751.9|107795.8|107745.8|13
1739462710000|2025-02-13 16:05:10|107804.5|107754.5|107802.5|107752.5|107804.5|107754.5|107800|107750|15
1739462720000|2025-02-13 16:05:20|107803.3|107753.3|107808.4|107758.4|107809.6|107759.6|107803.3|107753.3|11
1739462730000|2025-02-13 16:05:30|107810.2|107760.2|107815.5|107765.5|107818.4|107768.4|107810.2|107760.2|20
1739462740000|2025-02-13 16:05:40|107812.4|107762.4|107817.7|107767.7|107819|107769|107812.4|107762.4|10
1739462750000|2025-02-13 16:05:50|107816.9|107766.9|107815.8|107765.8|107817.7|107767.7|107811.2|107761.2|18
1739462760000|2025-02-13 16:06:00|107814.4|107764.4|107814.1|107764.1|107814.4|107764.4|107807.6|107757.6|21
1739462770000|2025-02-13 16:06:10|107812.9|107762.9|107802.9|107752.9|107812.9|107762.9|107802|107752|8
1739462780000|2025-02-13 16:06:20|107803.7|107753.7|107812|107762|107812|107762|107802|107752|19
1739462790000|2025-02-13 16:06:30|107813.4|107763.4|107813.8|107763.8|107818.3|107768.3|107813|107763|14
1739462800000|2025-02-13 16:06:40|107815.3|107765.3|107808.2|107758.2|107817.1|107767.1|107805.6|107755.6|19
1739462810000|2025-02-13 16:06:50|107810.1|107760.1|107808.3|107758.3|107810.1|107760.1|107808.3|107758.3|7
1739462820000|2025-02-13 16:07:00|107807.3|107757.3|107808.7|107758.7|107808.7|107758.7|107804.6|107754.6|4
1739462830000|2025-02-13 16:07:10|107809.7|107759.7|107813.3|107763.3|107813.3|107763.3|107806.7|107756.7|13
1739462840000|2025-02-13 16:07:20|107814.3|107764.3|107809.9|107759.9|107814.3|107764.3|107804.3|107754.3|13
1739462850000|2025-02-13 16:07:30|107812.7|107762.7|107811.3|107761.3|107816.6|107766.6|107809|107759|17
1739462860000|2025-02-13 16:07:40|107809.2|107759.2|107807.9|107757.9|107811.3|107761.3|107804.1|107754.1|13
1739462870000|2025-02-13 16:07:50|107802.8|107752.8|107808.2|107758.2|107808.4|107758.4|107801.8|107751.8|20
1739462880000|2025-02-13 16:08:00|107808.4|107758.4|107811.2|107761.2|107812.8|107762.8|107808.4|107758.4|8
1739462890000|2025-02-13 16:08:10|107812.8|107762.8|107812.6|107762.6|107816.2|107766.2|107810.1|107760.1|18
1739462900000|2025-02-13 16:08:20|107813.8|107763.8|107792.7|107767.7|107817.6|107773.5|107792.7|107761.9|18
1739462910000|2025-02-13 16:08:30|107793.9|107768.9|107793.6|107768.6|107794.9|107769.9|107792.7|107767.7|7
1739462920000|2025-02-13 16:08:40|107792.6|107767.6|107792.2|107767.2|107794.6|107769.6|107788.1|107763.1|23
1739462930000|2025-02-13 16:08:50|107793.4|107768.4|107796.3|107771.3|107800.2|107775.2|107781.6|107756.6|20
1739462940000|2025-02-13 16:09:00|107795.1|107770.1|107788.3|107763.3|107800.9|107775.9|107785.8|107760.8|29
1739462950000|2025-02-13 16:09:10|107787.2|107762.2|107792.5|107767.5|107793.8|107768.8|107783.6|107758.6|13
1739462960000|2025-02-13 16:09:20|107793.8|107768.8|107788.5|107763.5|107800.1|107775.1|107788.4|107763.4|23
1739462970000|2025-02-13 16:09:30|107788.8|107763.8|107777.7|107752.7|107792|107763.8|107775.5|107733.9|20
1739462980000|2025-02-13 16:09:40|107781.9|107756.9|107779.7|107754.7|107784.6|107759.6|107778.5|107753.5|11
1739462990000|2025-02-13 16:09:50|107780.5|107755.5|107772.6|107747.6|107800.2|107760.5|107771.5|107738.6|23
1739463000000|2025-02-13 16:10:00|107773.6|107748.6|107796.2|107746.2|107797.4|107749.3|107748.4|107723.4|36
1739463010000|2025-02-13 16:10:10|107797.8|107747.8|107803.3|107778.3|107812.8|107779.3|107792.2|107747.8|28
1739463020000|2025-02-13 16:10:20|107802|107777|107804.4|107779.4|107809.6|107784.6|107800.7|107775.7|23
1739463030000|2025-02-13 16:10:30|107805.9|107780.9|107808.2|107783.2|107808.3|107783.3|107802.2|107777.2|15
1739463040000|2025-02-13 16:10:40|107809.1|107784.1|107809.3|107784.3|107812.7|107787.7|107808.2|107783.2|16
1739463050000|2025-02-13 16:10:50|107810.4|107785.4|107819.1|107794.1|107823.9|107798.9|107810.4|107785.4|24
1739463060000|2025-02-13 16:11:00|107823.7|107798.7|107828.4|107803.4|107830.1|107805.1|107820.2|107795.2|22
1739463070000|2025-02-13 16:11:10|107829.4|107804.4|107824.2|107799.2|107829.4|107804.4|107824.2|107799.2|9
1739463080000|2025-02-13 16:11:20|107823.2|107798.2|107821.4|107796.4|107823.2|107798.2|107814.3|107789.3|20
1739463090000|2025-02-13 16:11:30|107820.2|107795.2|107819|107794|107820.2|107795.2|107816.8|107791.8|9
1739463100000|2025-02-13 16:11:40|107818.2|107793.2|107806.2|107781.2|107818.2|107793.2|107805|107780|26
1739463110000|2025-02-13 16:11:50|107807.5|107782.5|107807.3|107782.3|107809.3|107784.3|107804.7|107779.7|8
1739463120000|2025-02-13 16:12:00|107806.1|107781.1|107794.6|107769.6|107814.5|107784.6|107794.6|107762.8|22
1739463130000|2025-02-13 16:12:10|107793.3|107768.3|107784.5|107759.5|107793.3|107768.3|107779.7|107754.7|23
1739463140000|2025-02-13 16:12:20|107783.6|107758.6|107788.3|107763.3|107788.3|107763.3|107783.6|107758.6|3
1739463150000|2025-02-13 16:12:30|107789.6|107764.6|107785.6|107760.6|107790.2|107765.2|107782|107757|15
1739463160000|2025-02-13 16:12:40|107784.4|107759.4|107770.9|107720.9|107784.4|107759.4|107770.9|107720.9|10
1739463170000|2025-02-13 16:12:50|107773.4|107723.4|107770.6|107720.6|107776.4|107726.4|107765.9|107715.9|27
1739463180000|2025-02-13 16:13:00|107769.8|107719.8|107771.2|107721.2|107773.7|107723.7|107766.3|107716.3|19
1739463190000|2025-02-13 16:13:10|107769.8|107719.8|107772.1|107722.1|107776.9|107726.9|107767.7|107717.7|21
1739463200000|2025-02-13 16:13:20|107773.9|107723.9|107779.4|107729.4|107780.4|107730.4|107773.9|107723.9|18
1739463210000|2025-02-13 16:13:30|107780.9|107730.9|107782.8|107732.8|107785.7|107735.7|107780.9|107730.9|20
1739463220000|2025-02-13 16:13:40|107781.4|107731.4|107778.4|107728.4|107781.4|107731.4|107775.2|107725.2|21
1739463230000|2025-02-13 16:13:50|107779.7|107729.7|107778.3|107728.3|107779.7|107729.7|107776.6|107726.6|8
1739463240000|2025-02-13 16:14:00|107779.6|107729.6|107768|107718|107781.1|107731.1|107768|107718|24
1739463250000|2025-02-13 16:14:10|107768.8|107718.8|107757|107707|107772|107722|107757|107707|20
1739463260000|2025-02-13 16:14:20|107758.3|107708.3|107766.3|107716.3|107766.7|107716.7|107758.3|107708.3|11
1739463270000|2025-02-13 16:14:30|107764.9|107714.9|107760.4|107710.4|107768|107718|107759.4|107709.4|18
1739463280000|2025-02-13 16:14:40|107759.6|107709.6|107764.5|107714.5|107766.2|107716.2|107759.6|107709.6|17
1739463290000|2025-02-13 16:14:50|107765.3|107715.3|107760.3|107710.3|107765.3|107715.3|107759.5|107709.5|19
1739463300000|2025-02-13 16:15:00|107759.5|107709.5|107756.8|107706.8|107761.7|107711.7|107756.6|107706.6|18
1739463310000|2025-02-13 16:15:10|107752|107702|107755.4|107705.4|107758.3|107708.3|107752|107702|16
1739463320000|2025-02-13 16:15:20|107756.7|107706.7|107744.1|107694.1|107756.7|107706.7|107739.1|107689.1|14
1739463330000|2025-02-13 16:15:30|107740.6|107690.6|107745.5|107695.5|107749.7|107699.7|107738.5|107688.5|17
1739463340000|2025-02-13 16:15:40|107746.9|107696.9|107738.7|107688.7|107750.9|107700.9|107736.2|107686.2|17
1739463350000|2025-02-13 16:15:50|107735.4|107685.4|107739.6|107689.6|107739.6|107689.6|107731.7|107681.7|20
1739463360000|2025-02-13 16:16:00|107741|107691|107752.6|107702.6|107755|107705|107740.2|107690.2|25
1739463370000|2025-02-13 16:16:10|107757|107707|107751.1|107701.1|107757|107707|107748.1|107698.1|11
1739463380000|2025-02-13 16:16:20|107752.7|107702.7|107738|107713|107754.8|107715.9|107738|107701.9|10
1739463390000|2025-02-13 16:16:30|107738.8|107713.8|107748.1|107698.1|107753.7|107713.8|107738|107695.8|26
1739463400000|2025-02-13 16:16:40|107749.4|107699.4|107755.1|107705.1|107756.7|107706.7|107742.9|107692.9|19
1739463410000|2025-02-13 16:16:50|107756.7|107706.7|107755.8|107705.8|107759.4|107709.4|107755|107705|14
1739463420000|2025-02-13 16:17:00|107756.9|107706.9|107756.9|107706.9|107756.9|107706.9|107756.9|107706.9|1
1739463430000|2025-02-13 16:17:10|107757.5|107707.5|107772.8|107722.8|107775.7|107725.7|107756.3|107706.3|19
1739463440000|2025-02-13 16:17:20|107771.3|107721.3|107756|107706|107772.7|107722.7|107756|107706|25
1739463450000|2025-02-13 16:17:30|107755.5|107705.5|107755.2|107705.2|107760.8|107710.8|107752.5|107702.5|22
1739463460000|2025-02-13 16:17:40|107753.9|107703.9|107753.1|107703.1|107753.9|107703.9|107753.1|107703.1|2
1739463470000|2025-02-13 16:17:50|107753.9|107703.9|107753.1|107703.1|107756.5|107706.5|107753.1|107703.1|8
1739463480000|2025-02-13 16:18:00|107754|107704|107742|107692|107754|107704|107740.4|107690.4|19
1739463490000|2025-02-13 16:18:10|107740.4|107690.4|107741.5|107691.5|107746.6|107696.6|107740.4|107690.4|19
1739463500000|2025-02-13 16:18:20|107742.4|107692.4|107747.2|107697.2|107749.5|107699.5|107742.4|107692.4|24
1739463510000|2025-02-13 16:18:30|107748.6|107698.6|107732.9|107707.9|107748.6|107710.3|107729.1|107697.3|11
1739463520000|2025-02-13 16:18:40|107735.6|107710.6|107734.1|107709.1|107738.1|107713.1|107734.1|107709.1|17
1739463530000|2025-02-13 16:18:50|107735|107710|107734.8|107709.8|107741.5|107716.5|107733|107708|15
1739463540000|2025-02-13 16:19:00|107735.6|107710.6|107749.1|107724.1|107752.2|107727.2|107735.6|107710.6|22
1739463550000|2025-02-13 16:19:10|107748.1|107723.1|107746|107721|107748.1|107723.1|107742.5|107717.5|18
1739463560000|2025-02-13 16:19:20|107743.1|107718.1|107744.3|107719.3|107747.9|107722.9|107739|107714|13
1739463570000|2025-02-13 16:19:30|107746.1|107721.1|107746.2|107721.2|107747.9|107722.9|107746.1|107721.1|5
1739463580000|2025-02-13 16:19:40|107747.9|107722.9|107743.8|107718.8|107747.9|107722.9|107738.8|107713.8|21
1739463590000|2025-02-13 16:19:50|107744.9|107719.9|107742.9|107717.9|107744.9|107719.9|107742.9|107717.9|3
1739463600000|2025-02-13 16:20:00|107741.9|107716.9|107752.6|107702.6|107754.7|107716.9|107727|107700|24
1739463610000|2025-02-13 16:20:10|107751.3|107701.3|107730.5|107680.5|107751.3|107705.2|107728.5|107678.5|12
1739463620000|2025-02-13 16:20:20|107729.6|107679.6|107733.7|107683.7|107734.5|107684.5|107729.6|107679.6|4
1739463630000|2025-02-13 16:20:30|107732.1|107682.1|107723.5|107698.5|107736.6|107699.5|107723.5|107681.6|23
1739463640000|2025-02-13 16:20:40|107722.7|107697.7|107722.1|107697.1|107724.7|107699.7|107716.3|107691.3|16
1739463650000|2025-02-13 16:20:50|107721.3|107696.3|107732.4|107682.4|107733.8|107697.1|107720|107680.7|18
1739463660000|2025-02-13 16:21:00|107731.2|107681.2|107724.4|107674.4|107731.2|107681.2|107720.9|107670.9|27
1739463670000|2025-02-13 16:21:10|107723.5|107673.5|107723.4|107673.4|107727.3|107677.3|107721.6|107671.6|13
1739463680000|2025-02-13 16:21:20|107710.4|107685.4|107714.6|107689.6|107714.6|107689.6|107706.3|107681.3|12
1739463690000|2025-02-13 16:21:30|107713.7|107688.7|107730.9|107680.9|107735.2|107692.2|107713.7|107679.6|20
1739463700000|2025-02-13 16:21:40|107731.7|107681.7|107736.9|107686.9|107741.6|107691.6|107730.9|107680.9|21
1739463710000|2025-02-13 16:21:50|107735|107685|107736.1|107686.1|107738.4|107688.4|107730.3|107680.3|13
1739463720000|2025-02-13 16:22:00|107736.9|107686.9|107730.3|107680.3|107741.6|107691.6|107729.3|107679.3|27
1739463730000|2025-02-13 16:22:10|107733|107683|107737|107687|107739.4|107689.4|107732.1|107682.1|13
1739463740000|2025-02-13 16:22:20|107736.1|107686.1|107723.4|107698.4|107736.8|107698.4|107723.4|107683|9
1739463750000|2025-02-13 16:22:30|107721.5|107696.5|107716.3|107691.3|107721.5|107696.5|107714.2|107689.2|13
1739463760000|2025-02-13 16:22:40|107714.8|107689.8|107713.7|107688.7|107717.2|107692.2|107707.9|107682.9|26
1739463770000|2025-02-13 16:22:50|107714.6|107689.6|107714.1|107689.1|107719.7|107694.7|107712|107687|16
1739463780000|2025-02-13 16:23:00|107714.9|107689.9|107724.7|107699.7|107726.6|107701.6|107714.1|107689.1|25
1739463790000|2025-02-13 16:23:10|107725.6|107700.6|107724.3|107699.3|107726.9|107701.9|107712.2|107687.2|19
1739463800000|2025-02-13 16:23:20|107725.2|107700.2|107714.3|107689.3|107725.2|107700.2|107712.6|107687.6|18
1739463810000|2025-02-13 16:23:30|107713.8|107688.8|107723.1|107698.1|107723.9|107698.9|107713.5|107688.5|20
1739463820000|2025-02-13 16:23:40|107724.3|107699.3|107719.7|107694.7|107729.4|107704.4|107718|107693|22
1739463830000|2025-02-13 16:23:50|107718.9|107693.9|107718.7|107693.7|107719.5|107694.5|107717.6|107692.6|5
1739463840000|2025-02-13 16:24:00|107717|107692|107718.8|107693.8|107719.7|107694.7|107716|107691|9
1739463850000|2025-02-13 16:24:10|107719.7|107694.7|107718.2|107693.2|107721.3|107696.3|107717.9|107692.9|5
1739463860000|2025-02-13 16:24:20|107717.3|107692.3|107717.5|107692.5|107718.2|107693.2|107711.6|107686.6|12
1739463870000|2025-02-13 16:24:30|107714.4|107689.4|107718.4|107693.4|107718.4|107693.4|107710.3|107685.3|14
1739463880000|2025-02-13 16:24:40|107720.1|107695.1|107713.8|107688.8|107720.1|107695.1|107712.2|107687.2|13
1739463890000|2025-02-13 16:24:50|107714.7|107689.7|107715.3|107690.3|107715.4|107690.4|107709.4|107684.4|20
1739463900000|2025-02-13 16:25:00|107714.5|107689.5|107713.3|107663.3|107715|107689.5|107698.3|107663.3|29
1739463910000|2025-02-13 16:25:10|107713.9|107663.9|107705.2|107680.2|107716.6|107681.3|107696.5|107663.8|23
1739463920000|2025-02-13 16:25:20|107707|107682|107715.8|107690.8|107729.2|107690.8|107707|107679.2|22
1739463930000|2025-02-13 16:25:30|107714.4|107689.4|107709.7|107684.7|107715.7|107690.7|107708.9|107683.9|17
1739463940000|2025-02-13 16:25:40|107711|107686|107718.3|107693.3|107730.2|107693.3|107711|107680.2|17
1739463950000|2025-02-13 16:25:50|107720.7|107695.7|107714.2|107689.2|107720.7|107695.7|107713.4|107688.4|13
1739463960000|2025-02-13 16:26:00|107713.4|107688.4|107708.1|107683.1|107715.3|107690.3|107705.3|107680.3|22
1739463970000|2025-02-13 16:26:10|107707.1|107682.1|107715.2|107690.2|107716.8|107691.8|107707.1|107682.1|24
1739463980000|2025-02-13 16:26:20|107716.9|107691.9|107707.2|107682.2|107716.9|107691.9|107705.6|107680.6|15
1739463990000|2025-02-13 16:26:30|107709.1|107684.1|107701.1|107676.1|107709.1|107684.1|107698.7|107673.7|17
1739464000000|2025-02-13 16:26:40|107702|107677|107723.1|107698.1|107737.3|107706|107702|107672.6|31
1739464010000|2025-02-13 16:26:50|107722.3|107697.3|107725.2|107700.2|107727.8|107702.8|107722.3|107697.3|19
1739464020000|2025-02-13 16:27:00|107726.3|107701.3|107724.6|107699.6|107734.1|107709.1|107724.6|107699.6|17
1739464030000|2025-02-13 16:27:10|107725.7|107700.7|107727.4|107702.4|107729.3|107704.3|107725.2|107700.2|8
1739464040000|2025-02-13 16:27:20|107726.3|107701.3|107729.4|107704.4|107734.1|107709.1|107726.3|107701.3|15
1739464050000|2025-02-13 16:27:30|107728.5|107703.5|107723.9|107698.9|107728.5|107703.5|107723.4|107698.4|20
1739464060000|2025-02-13 16:27:40|107722.7|107697.7|107720.5|107695.5|107732.4|107698|107707.4|107682.4|33
1739464070000|2025-02-13 16:27:50|107719.5|107694.5|107720.3|107695.3|107723|107698|107715.5|107690.5|18
1739464080000|2025-02-13 16:28:00|107719.4|107694.4|107722|107697|107723|107698|107719.4|107694.4|14
1739464090000|2025-02-13 16:28:10|107722.8|107697.8|107718|107693|107722.8|107697.8|107716.9|107691.9|16
1739464100000|2025-02-13 16:28:20|107716.9|107691.9|107717.5|107692.5|107721.9|107696.9|107711.7|107686.7|24
1739464110000|2025-02-13 16:28:30|107705.6|107680.6|107707.5|107682.5|107707.5|107682.5|107702.9|107677.9|6
1739464120000|2025-02-13 16:28:40|107706.4|107681.4|107716.5|107691.5|107716.5|107691.5|107703.5|107678.5|17
1739464130000|2025-02-13 16:28:50|107718.8|107693.8|107719.7|107694.7|107720.8|107695.8|107717.9|107692.9|7
1739464140000|2025-02-13 16:29:00|107718.4|107693.4|107728.6|107678.6|107729.5|107694.6|107711.8|107672.9|34
1739464150000|2025-02-13 16:29:10|107725.8|107675.8|107724.7|107674.7|107728.1|107678.1|107719.4|107669.4|29
1739464160000|2025-02-13 16:29:20|107725.1|107675.1|107712.3|107687.3|107727.3|107690.6|107710.4|107673.4|21
1739464170000|2025-02-13 16:29:30|107711.5|107686.5|107714.5|107689.5|107716|107691|107711.5|107686.5|18
1739464180000|2025-02-13 16:29:40|107714.2|107689.2|107714.8|107689.8|107715|107690|107707.4|107682.4|11
1739464190000|2025-02-13 16:29:50|107715.8|107690.8|107715.8|107690.8|107715.9|107690.9|107714.2|107689.2|8
1739464200000|2025-02-13 16:30:00|107714.5|107689.5|107710.4|107685.4|107715.4|107690.4|107705.8|107680.8|21
1739464210000|2025-02-13 16:30:10|107711.4|107686.4|107716.2|107691.2|107729.1|107693.1|107710.4|107676.3|16
1739464220000|2025-02-13 16:30:20|107718.4|107693.4|107716.1|107691.1|107724.3|107699.3|107716.1|107691.1|22
1739464230000|2025-02-13 16:30:30|107716.9|107691.9|107719.3|107694.3|107733.3|107699.6|107714.8|107683.3|26
1739464240000|2025-02-13 16:30:40|107719.7|107694.7|107725.8|107675.8|107726.9|107694.7|107712.1|107671.7|22
1739464250000|2025-02-13 16:30:50|107726.9|107676.9|107720|107695|107737|107696.1|107714.3|107676.9|19
1739464260000|2025-02-13 16:31:00|107719|107694|107731.5|107681.5|107735.9|107697|107718|107681.4|24
1739464270000|2025-02-13 16:31:10|107734.5|107684.5|107714.7|107689.7|107736.2|107695.3|107709.2|107681.5|25
1739464280000|2025-02-13 16:31:20|107711.4|107686.4|107743.8|107693.8|107744.8|107700.2|107710.7|107681|25
1739464290000|2025-02-13 16:31:30|107744.9|107694.9|107745.5|107695.5|107750.1|107700.1|107743.2|107693.2|19
1739464300000|2025-02-13 16:31:40|107744.4|107694.4|107751.7|107701.7|107754.8|107704.8|107744.4|107694.4|32
1739464310000|2025-02-13 16:31:50|107753.3|107703.3|107753.4|107703.4|107753.4|107703.4|107752.3|107702.3|5
1739464320000|2025-02-13 16:32:00|107748.8|107698.8|107736.8|107711.8|107748.8|107713.2|107736|107696.5|12
1739464330000|2025-02-13 16:32:10|107737.9|107712.9|107752.7|107702.7|107759.7|107712.9|107737.9|107701.2|17
1739464340000|2025-02-13 16:32:20|107754.1|107704.1|107753.3|107703.3|107762.8|107712.8|107753.3|107703.3|24
1739464350000|2025-02-13 16:32:30|107752.2|107702.2|107756.5|107706.5|107761.5|107711.5|107748.4|107698.4|30
1739464360000|2025-02-13 16:32:40|107755.5|107705.5|107751.2|107701.2|107758.1|107708.1|107750.2|107700.2|21
1739464370000|2025-02-13 16:32:50|107750.4|107700.4|107756.1|107706.1|107757.8|107707.8|107745|107695|27
1739464380000|2025-02-13 16:33:00|107755.2|107705.2|107739.8|107714.8|107755.2|107715.8|107738.6|107705.2|8
1739464390000|2025-02-13 16:33:10|107741.7|107716.7|107740.5|107715.5|107744.2|107719.2|107732.9|107707.9|24
1739464400000|2025-02-13 16:33:20|107741.4|107716.4|107731.8|107706.8|107741.4|107716.4|107731.8|107706.8|24
1739464410000|2025-02-13 16:33:30|107731.3|107706.3|107735.4|107710.4|107735.4|107710.4|107730.5|107705.5|13
1739464420000|2025-02-13 16:33:40|107736.3|107711.3|107733.3|107708.3|107736.3|107711.3|107731.9|107706.9|12
1739464430000|2025-02-13 16:33:50|107734.2|107709.2|107750.9|107700.9|107754.1|107718.3|107734.2|107700|18
1739464440000|2025-02-13 16:34:00|107749|107699|107748.5|107698.5|107753.2|107703.2|107742.9|107692.9|38
1739464450000|2025-02-13 16:34:10|107749.6|107699.6|107745.1|107695.1|107751.2|107701.2|107743.4|107693.4|26
1739464460000|2025-02-13 16:34:20|107744.2|107694.2|107747.7|107697.7|107748.8|107698.8|107743.1|107693.1|21
1739464470000|2025-02-13 16:34:30|107746.7|107696.7|107741.3|107716.3|107751.1|107717.1|107738.8|107693.5|17
1739464480000|2025-02-13 16:34:40|107739.9|107714.9|107754.3|107704.3|107755.2|107721.3|107739.9|107704.3|13
1739464490000|2025-02-13 16:34:50|107755.2|107705.2|107763.9|107713.9|107763.9|107713.9|107755.1|107705.1|19
1739464500000|2025-02-13 16:35:00|107762.7|107712.7|107761.6|107711.6|107769.8|107719.8|107756.8|107706.8|39
1739464510000|2025-02-13 16:35:10|107760.5|107710.5|107752.4|107727.4|107763.9|107727.4|107751.4|107706.6|29
1739464520000|2025-02-13 16:35:20|107751.4|107726.4|107749.1|107724.1|107772|107730.2|107748.1|107720.1|18
1739464530000|2025-02-13 16:35:30|107748.2|107723.2|107752.9|107727.9|107755.1|107730.1|107748.2|107723.2|15
1739464540000|2025-02-13 16:35:40|107754.1|107729.1|107772.5|107722.5|107772.5|107732.9|107751.3|107718|26
1739464550000|2025-02-13 16:35:50|107751.3|107726.3|107752.8|107727.8|107752.8|107727.8|107748.6|107723.6|18
1739464560000|2025-02-13 16:36:00|107751.6|107726.6|107768.4|107718.4|107768.4|107730.3|107749.6|107717.4|22
1739464570000|2025-02-13 16:36:10|107753.2|107728.2|107754.9|107729.9|107758.5|107733.5|107752.3|107727.3|16
1739464580000|2025-02-13 16:36:20|107756.2|107731.2|107756.1|107731.1|107776|107731.6|107754.4|107719.4|25
1739464590000|2025-02-13 16:36:30|107755.1|107730.1|107757.6|107732.6|107775|107735.1|107754.7|107724.6|27
1739464600000|2025-02-13 16:36:40|107756.5|107731.5|107756.8|107731.8|107773.9|107733|107752.1|107721.8|24
1739464610000|2025-02-13 16:36:50|107755.2|107730.2|107763.2|107738.2|107781.5|107739.2|107755.2|107729.5|20
1739464620000|2025-02-13 16:37:00|107762.3|107737.3|107807.3|107757.3|107808.2|107758.2|107762.3|107734.8|24
1739464630000|2025-02-13 16:37:10|107808.1|107758.1|107819.4|107769.4|107821.7|107771.7|107806.3|107756.3|23
1739464640000|2025-02-13 16:37:20|107821.7|107771.7|107828.3|107778.3|107831.6|107781.6|107821.7|107771.7|30
1739464650000|2025-02-13 16:37:30|107824.5|107774.5|107828.1|107778.1|107831.1|107781.1|107824.5|107774.5|16
1739464660000|2025-02-13 16:37:40|107830.4|107780.4|107811.8|107786.8|107830.4|107788.6|107811.8|107773.9|19
1739464670000|2025-02-13 16:37:50|107812.8|107787.8|107817.4|107792.4|107818.3|107793.3|107812.8|107787.8|14
1739464680000|2025-02-13 16:38:00|107818.6|107793.6|107818.4|107768.4|107821.7|107794.4|107805|107761.3|29
1739464690000|2025-02-13 16:38:10|107819.4|107769.4|107813|107788|107827.2|107789.7|107812.1|107764.5|23
1739464700000|2025-02-13 16:38:20|107813.9|107788.9|107835.7|107785.7|107835.7|107795.4|107813.9|107778.6|17
1739464710000|2025-02-13 16:38:30|107836.7|107786.7|107825.5|107800.5|107842.1|107802.1|107824.5|107785.7|33
1739464720000|2025-02-13 16:38:40|107826.2|107801.2|107844.3|107794.3|107844.3|107803|107825.3|107787.1|18
1739464730000|2025-02-13 16:38:50|107843.5|107793.5|107827.5|107802.5|107844.3|107802.5|107819|107785.4|20
1739464740000|2025-02-13 16:39:00|107826.7|107801.7|107833.2|107783.2|107838.3|107806.7|107822.7|107782.2|26
1739464750000|2025-02-13 16:39:10|107832.5|107782.5|107833.3|107783.3|107838.8|107788.8|107832.5|107782.5|15
1739464760000|2025-02-13 16:39:20|107832.6|107782.6|107833.2|107783.2|107839.4|107789.4|107832.5|107782.5|24
1739464770000|2025-02-13 16:39:30|107833.9|107783.9|107842.5|107792.5|107844.6|107799.2|107822.5|107783.9|23
1739464780000|2025-02-13 16:39:40|107841.3|107791.3|107833.8|107783.8|107841.5|107791.5|107833.1|107783.1|40
1739464790000|2025-02-13 16:39:50|107835.3|107785.3|107837.1|107787.1|107838.1|107788.1|107833|107783|20
1739464800000|2025-02-13 16:40:00|107838.6|107788.6|107838.5|107788.5|107839.3|107797.1|107820.9|107779.2|39
1739464810000|2025-02-13 16:40:10|107840.5|107790.5|107843.7|107793.7|107844.6|107794.6|107839.6|107789.6|17
1739464820000|2025-02-13 16:40:20|107844.6|107794.6|107839.9|107789.9|107844.6|107794.6|107835.3|107785.3|17
1739464830000|2025-02-13 16:40:30|107842|107792|107824.9|107799.9|107846.7|107812.6|107824.9|107792|23
1739464840000|2025-02-13 16:40:40|107827.2|107802.2|107820.6|107795.6|107827.2|107802.2|107820.6|107795.6|23
1739464850000|2025-02-13 16:40:50|107823.5|107798.5|107826.3|107801.3|107829.5|107804.5|107816|107791|29
1739464860000|2025-02-13 16:41:00|107821.6|107796.6|107833.3|107783.3|107840.5|107804.3|107821.6|107781|31
1739464870000|2025-02-13 16:41:10|107831.5|107781.5|107814.9|107789.9|107832.3|107792.2|107813.9|107780.8|12
1739464880000|2025-02-13 16:41:20|107826.4|107776.4|107834.9|107784.9|107836.6|107786.6|107826.4|107776.4|23
1739464890000|2025-02-13 16:41:30|107835.9|107785.9|107839.2|107789.2|107840.9|107790.9|107835|107785|20
1739464900000|2025-02-13 16:41:40|107838.1|107788.1|107841.1|107791.1|107841.1|107791.1|107837.2|107787.2|20
1739464910000|2025-02-13 16:41:50|107840.4|107790.4|107839.1|107814.1|107842.1|107815.2|107833.1|107790.4|23
1739464920000|2025-02-13 16:42:00|107840.3|107815.3|107832.8|107807.8|107843.4|107818.4|107832.8|107807.8|17
1739464930000|2025-02-13 16:42:10|107831.9|107806.9|107830.6|107805.6|107842.5|107810|107826.6|107788.2|38
1739464940000|2025-02-13 16:42:20|107833.6|107808.6|107831.5|107806.5|107834|107809|107828.1|107803.1|32
1739464950000|2025-02-13 16:42:30|107832.7|107807.7|107834.8|107809.8|107845.9|107810.8|107831|107792.8|21
1739464960000|2025-02-13 16:42:40|107832.3|107807.3|107834.9|107809.9|107850.8|107814.5|107832.3|107798.2|33
1739464970000|2025-02-13 16:42:50|107833.1|107808.1|107841.6|107791.6|107843.8|107809.9|107828.7|107790.7|25
1739464980000|2025-02-13 16:43:00|107843|107793|107834|107784|107843|107793|107831|107781|22
1739464990000|2025-02-13 16:43:10|107834.2|107784.2|107827.7|107777.7|107834.7|107784.7|107821.5|107771.5|19
1739465000000|2025-02-13 16:43:20|107825.2|107775.2|107821.7|107771.7|107825.2|107775.2|107821.7|107771.7|14
1739465010000|2025-02-13 16:43:30|107820.9|107770.9|107828.3|107778.3|107829.1|107779.1|107820.9|107770.9|13
1739465020000|2025-02-13 16:43:40|107830.1|107780.1|107860.3|107810.3|107863.6|107813.6|107830.1|107780.1|32
1739465030000|2025-02-13 16:43:50|107863|107813|107861.1|107811.1|107864.5|107814.5|107857|107807|29
1739465040000|2025-02-13 16:44:00|107860.2|107810.2|107867.7|107817.7|107868.4|107818.4|107855.8|107805.8|20
1739465050000|2025-02-13 16:44:10|107866.9|107816.9|107878.2|107828.2|107882.6|107832.6|107866.9|107816.9|42
1739465060000|2025-02-13 16:44:20|107878.7|107828.7|107871.5|107821.5|107878.9|107828.9|107871.2|107821.2|23
1739465070000|2025-02-13 16:44:30|107868|107818|107865.6|107815.6|107871.9|107821.9|107862.6|107812.6|15
1739465080000|2025-02-13 16:44:40|107866|107816|107858.3|107808.3|107866.8|107816.8|107857.3|107807.3|21
1739465090000|2025-02-13 16:44:50|107861|107811|107866.1|107816.1|107866.1|107816.1|107857.1|107807.1|11
1739465100000|2025-02-13 16:45:00|107865.2|107815.2|107861.7|107811.7|107865.2|107815.2|107858.2|107808.2|8
1739465110000|2025-02-13 16:45:10|107861.2|107811.2|107859.6|107809.6|107865.5|107815.5|107858.5|107808.5|7
1739465120000|2025-02-13 16:45:20|107860.5|107810.5|107869.1|107819.1|107869.1|107819.1|107860.5|107810.5|10
1739465130000|2025-02-13 16:45:30|107868.1|107818.1|107870.2|107820.2|107870.2|107820.2|107867.1|107817.1|6
1739465140000|2025-02-13 16:45:40|107871.4|107821.4|107870.7|107820.7|107872.9|107822.9|107868.9|107818.9|12
1739465150000|2025-02-13 16:45:50|107873.4|107823.4|107876.2|107826.2|107879.5|107829.5|107873|107823|11
1739465160000|2025-02-13 16:46:00|107876.9|107826.9|107873.2|107823.2|107884.7|107834.7|107873.2|107823.2|23
1739465170000|2025-02-13 16:46:10|107874.4|107824.4|107873.4|107823.4|107874.6|107824.6|107872.7|107822.7|4
1739465180000|2025-02-13 16:46:20|107874.6|107824.6|107881.4|107831.4|107881.4|107831.4|107874.1|107824.1|11
1739465190000|2025-02-13 16:46:30|107883.6|107833.6|107882.7|107832.7|107883.6|107833.6|107879.2|107829.2|15
1739465200000|2025-02-13 16:46:40|107882.4|107832.4|107880.2|107830.2|107882.7|107832.7|107874.9|107824.9|24
1739465210000|2025-02-13 16:46:50|107882.2|107832.2|107888.4|107838.4|107889|107839|107880.8|107830.8|20
1739465220000|2025-02-13 16:47:00|107885.8|107835.8|107863.8|107813.8|107885.8|107835.8|107857.2|107807.2|37
1739465230000|2025-02-13 16:47:10|107864.8|107814.8|107852.5|107802.5|107864.8|107814.8|107852.5|107802.5|26
1739465240000|2025-02-13 16:47:20|107857.3|107807.3|107855.6|107805.6|107857.9|107807.9|107855.6|107805.6|10
1739465250000|2025-02-13 16:47:30|107855.9|107805.9|107856.9|107806.9|107858.7|107808.7|107851.4|107801.4|10
1739465260000|2025-02-13 16:47:40|107858.4|107808.4|107863.2|107813.2|107864.2|107814.2|107853.4|107803.4|25
1739465270000|2025-02-13 16:47:50|107865.9|107815.9|107873.5|107823.5|107876.6|107826.6|107862.5|107812.5|18
1739465280000|2025-02-13 16:48:00|107872.3|107822.3|107872.5|107822.5|107878.9|107828.9|107872.3|107822.3|18
1739465290000|2025-02-13 16:48:10|107874|107824|107872.3|107822.3|107874.7|107824.7|107872.3|107822.3|8
1739465300000|2025-02-13 16:48:20|107874.1|107824.1|107873.3|107823.3|107874.5|107824.5|107868.7|107818.7|14
1739465310000|2025-02-13 16:48:30|107870.2|107820.2|107871|107821|107877.1|107827.1|107863.5|107813.5|24
1739465320000|2025-02-13 16:48:40|107870|107820|107880.4|107830.4|107881.2|107831.2|107870|107820|14
1739465330000|2025-02-13 16:48:50|107878.2|107828.2|107864.4|107814.4|107881.7|107831.7|107862.6|107812.6|23
1739465340000|2025-02-13 16:49:00|107863.6|107813.6|107861.9|107811.9|107865.4|107815.4|107858.1|107808.1|23
1739465350000|2025-02-13 16:49:10|107863.6|107813.6|107871.6|107821.6|107871.6|107821.6|107860.4|107810.4|21
1739465360000|2025-02-13 16:49:20|107873.5|107823.5|107877.4|107827.4|107878.7|107828.7|107866.4|107816.4|22
1739465370000|2025-02-13 16:49:30|107877.1|107827.1|107887.3|107837.3|107888.8|107838.8|107874.7|107824.7|21
1739465380000|2025-02-13 16:49:40|107888.8|107838.8|107883.2|107833.2|107888.8|107838.8|107879.7|107829.7|14
1739465390000|2025-02-13 16:49:50|107881.7|107831.7|107882.9|107832.9|107884.9|107834.9|107881.2|107831.2|10
1739465400000|2025-02-13 16:50:00|107883.1|107833.1|107876.2|107826.2|107883.4|107833.4|107875|107825|23
1739465410000|2025-02-13 16:50:10|107871.4|107821.4|107870|107820|107876.1|107826.1|107870|107820|12
1739465420000|2025-02-13 16:50:20|107865.6|107815.6|107874.4|107824.4|107874.4|107824.4|107861.8|107811.8|25
1739465430000|2025-02-13 16:50:30|107872.5|107822.5|107858.6|107808.6|107875.2|107825.2|107853.6|107803.6|29
1739465440000|2025-02-13 16:50:40|107858.8|107808.8|107854.7|107804.7|107858.9|107808.9|107849.2|107799.2|29
1739465450000|2025-02-13 16:50:50|107856.7|107806.7|107862.1|107812.1|107863.6|107813.6|107855.2|107805.2|22
1739465460000|2025-02-13 16:51:00|107858.5|107808.5|107853.9|107803.9|107864.1|107814.1|107851.7|107801.7|24
1739465470000|2025-02-13 16:51:10|107855.6|107805.6|107857.7|107807.7|107859.2|107809.2|107851.7|107801.7|22
1739465480000|2025-02-13 16:51:20|107857.2|107807.2|107857.2|107807.2|107859.2|107809.2|107853.7|107803.7|17
1739465490000|2025-02-13 16:51:30|107854.9|107804.9|107857.8|107807.8|107859.8|107809.8|107850.6|107800.6|29
1739465500000|2025-02-13 16:51:40|107859.8|107809.8|107859.9|107809.9|107860.2|107810.2|107856|107806|13
1739465510000|2025-02-13 16:51:50|107861.2|107811.2|107858.5|107808.5|107865|107815|107854.2|107804.2|28
1739465520000|2025-02-13 16:52:00|107857.3|107807.3|107858.6|107808.6|107860.2|107810.2|107851.9|107801.9|18
1739465530000|2025-02-13 16:52:10|107856.2|107806.2|107861.3|107811.3|107863.1|107813.1|107853.1|107803.1|13
1739465540000|2025-02-13 16:52:20|107859.6|107809.6|107851.4|107801.4|107862.9|107812.9|107848.5|107798.5|20
1739465550000|2025-02-13 16:52:30|107852.9|107802.9|107860.8|107810.8|107862|107812|107852.8|107802.8|16
1739465560000|2025-02-13 16:52:40|107862.2|107812.2|107857.8|107807.8|107862.2|107812.2|107856.5|107806.5|16
1739465570000|2025-02-13 16:52:50|107859|107809|107855.1|107805.1|107860.8|107810.8|107849.9|107799.9|30
1739465580000|2025-02-13 16:53:00|107856.9|107806.9|107850.1|107800.1|107857.1|107807.1|107849.4|107799.4|27
1739465590000|2025-02-13 16:53:10|107849.4|107799.4|107852.5|107802.5|107853.1|107803.1|107848.9|107798.9|15
1739465600000|2025-02-13 16:53:20|107853.4|107803.4|107850.7|107800.7|107853.4|107803.4|107849.9|107799.9|13
1739465610000|2025-02-13 16:53:30|107852.2|107802.2|107851.3|107801.3|107852.2|107802.2|107836.4|107786.4|30
1739465620000|2025-02-13 16:53:40|107849.3|107799.3|107861.6|107811.6|107861.6|107811.6|107847.5|107797.5|23
1739465630000|2025-02-13 16:53:50|107862.4|107812.4|107862.2|107812.2|107862.6|107812.6|107859.6|107809.6|15
1739465640000|2025-02-13 16:54:00|107858.8|107808.8|107860.1|107810.1|107863.1|107813.1|107858.3|107808.3|14
1739465650000|2025-02-13 16:54:10|107861.3|107811.3|107855.5|107805.5|107863.1|107813.1|107853.5|107803.5|12
1739465660000|2025-02-13 16:54:20|107856.5|107806.5|107855.3|107805.3|107857.5|107807.5|107853.5|107803.5|9
1739465670000|2025-02-13 16:54:30|107853.4|107803.4|107847.4|107797.4|107853.4|107803.4|107842.9|107792.9|26
1739465680000|2025-02-13 16:54:40|107850.4|107800.4|107848.7|107798.7|107851.4|107801.4|107844.7|107794.7|33
1739465690000|2025-02-13 16:54:50|107845.2|107795.2|107851.6|107801.6|107857.5|107807.5|107845.2|107795.2|33
1739465700000|2025-02-13 16:55:00|107850.3|107800.3|107854.6|107804.6|107855.3|107805.3|107848.6|107798.6|30
1739465710000|2025-02-13 16:55:10|107861.1|107811.1|107863.8|107813.8|107865.4|107815.4|107861.1|107811.1|4
1739465720000|2025-02-13 16:55:20|107866|107816|107860.4|107810.4|107867.2|107817.2|107858.2|107808.2|23
1739465730000|2025-02-13 16:55:30|107861.7|107811.7|107866.4|107816.4|107866.4|107816.4|107859.7|107809.7|18
1739465740000|2025-02-13 16:55:40|107865.7|107815.7|107863.4|107813.4|107865.7|107815.7|107860.4|107810.4|20
1739465750000|2025-02-13 16:55:50|107863.9|107813.9|107862.3|107812.3|107864.4|107814.4|107858.9|107808.9|15
1739465760000|2025-02-13 16:56:00|107860.3|107810.3|107857.4|107807.4|107860.4|107810.4|107855.9|107805.9|14
1739465770000|2025-02-13 16:56:10|107859.2|107809.2|107861.9|107811.9|107862.9|107812.9|107857.4|107807.4|7
1739465780000|2025-02-13 16:56:20|107862.9|107812.9|107865.6|107815.6|107865.6|107815.6|107861.9|107811.9|4
1739465790000|2025-02-13 16:56:30|107867.8|107817.8|107873.4|107823.4|107874.5|107824.5|107867.8|107817.8|8
1739465800000|2025-02-13 16:56:40|107874.4|107824.4|107855.6|107805.6|107874.5|107824.5|107855.6|107805.6|26
1739465810000|2025-02-13 16:56:50|107857.2|107807.2|107852.2|107802.2|107859.2|107809.2|107851.4|107801.4|24
1739465820000|2025-02-13 16:57:00|107853.7|107803.7|107854.1|107804.1|107855.4|107805.4|107847.8|107797.8|29
1739465830000|2025-02-13 16:57:10|107854.3|107804.3|107854.1|107804.1|107861.4|107811.4|107854.1|107804.1|33
1739465840000|2025-02-13 16:57:20|107855.1|107805.1|107853.7|107803.7|107859.1|107809.1|107852.5|107802.5|34
1739465850000|2025-02-13 16:57:30|107855.1|107805.1|107851.3|107801.3|107855.9|107805.9|107849.2|107799.2|15
1739465860000|2025-02-13 16:57:40|107849.7|107799.7|107848.3|107798.3|107851.6|107801.6|107846.7|107796.7|17
1739465870000|2025-02-13 16:57:50|107850.4|107800.4|107848.2|107798.2|107852.6|107802.6|107844.8|107794.8|20
1739465880000|2025-02-13 16:58:00|107849.3|107799.3|107847.3|107797.3|107849.4|107799.4|107842.8|107792.8|23
1739465890000|2025-02-13 16:58:10|107846.3|107796.3|107851.2|107801.2|107852|107802|107845.3|107795.3|21
1739465900000|2025-02-13 16:58:20|107849.2|107799.2|107851.1|107801.1|107854.9|107804.9|107849.2|107799.2|11
1739465910000|2025-02-13 16:58:30|107848.8|107798.8|107852.8|107802.8|107854.8|107804.8|107848.8|107798.8|14
1739465920000|2025-02-13 16:58:40|107852.9|107802.9|107856.7|107806.7|107856.7|107806.7|107851.8|107801.8|7
1739465930000|2025-02-13 16:58:50|107854.3|107804.3|107862|107812|107869.8|107819.8|107854.1|107804.1|17
1739465940000|2025-02-13 16:59:00|107860.3|107810.3|107860.1|107810.1|107860.3|107810.3|107859.4|107809.4|3
1739465950000|2025-02-13 16:59:10|107858.6|107808.6|107854.3|107804.3|107861.9|107811.9|107853.8|107803.8|18
1739465960000|2025-02-13 16:59:20|107855.7|107805.7|107860.4|107810.4|107861.3|107811.3|107854.5|107804.5|16
1739465970000|2025-02-13 16:59:30|107859.1|107809.1|107857.4|107807.4|107860.4|107810.4|107856.7|107806.7|13
1739465980000|2025-02-13 16:59:40|107858.2|107808.2|107860.7|107810.7|107860.7|107810.7|107857.9|107807.9|16
1739465990000|2025-02-13 16:59:50|107861.2|107811.2|107867.2|107817.2|107867.2|107817.2|107859.9|107809.9|9
1739466000000|2025-02-13 17:00:00|107869.9|107819.9|107876.2|107826.2|107877.9|107827.9|107869.9|107819.9|17
1739466010000|2025-02-13 17:00:10|107875.4|107825.4|107877.8|107827.8|107877.8|107827.8|107868.8|107818.8|18
1739466020000|2025-02-13 17:00:20|107876.1|107826.1|107879|107829|107879|107829|107876.1|107826.1|6
1739466030000|2025-02-13 17:00:30|107881.5|107831.5|107878.5|107828.5|107881.5|107831.5|107877.2|107827.2|9
1739466040000|2025-02-13 17:00:40|107878.8|107828.8|107880.4|107830.4|107880.4|107830.4|107878.5|107828.5|7
1739466050000|2025-02-13 17:00:50|107878.9|107828.9|107879.2|107829.2|107879.2|107829.2|107874.5|107824.5|14
1739466060000|2025-02-13 17:01:00|107877.4|107827.4|107878.9|107828.9|107878.9|107828.9|107876.5|107826.5|15
1739466070000|2025-02-13 17:01:10|107877.7|107827.7|107871.7|107821.7|107877.7|107827.7|107866.2|107816.2|26
1739466080000|2025-02-13 17:01:20|107870.3|107820.3|107866.3|107816.3|107870.3|107820.3|107866.3|107816.3|6
1739466090000|2025-02-13 17:01:30|107866.6|107816.6|107866.3|107816.3|107867.9|107817.9|107866.3|107816.3|7
1739466100000|2025-02-13 17:01:40|107864.8|107814.8|107864.7|107814.7|107865|107815|107862.4|107812.4|16
1739466110000|2025-02-13 17:01:50|107865|107815|107863.7|107813.7|107865|107815|107863.7|107813.7|3
1739466120000|2025-02-13 17:02:00|107864.7|107814.7|107866.3|107816.3|107869|107819|107864.4|107814.4|14
1739466130000|2025-02-13 17:02:10|107868.3|107818.3|107869|107819|107878.5|107828.5|107866.5|107816.5|24
1739466140000|2025-02-13 17:02:20|107866.5|107816.5|107871.7|107821.7|107872.7|107822.7|107866.5|107816.5|15
1739466150000|2025-02-13 17:02:30|107870.4|107820.4|107876.7|107826.7|107877.7|107827.7|107869.2|107819.2|13
1739466160000|2025-02-13 17:02:40|107873.5|107823.5|107881.9|107831.9|107887|107837|107873.5|107823.5|22
1739466170000|2025-02-13 17:02:50|107884|107834|107884.7|107834.7|107884.7|107834.7|107874.8|107824.8|22
1739466180000|2025-02-13 17:03:00|107886.8|107836.8|107885.7|107835.7|107886.8|107836.8|107880.9|107830.9|16
1739466190000|2025-02-13 17:03:10|107884.3|107834.3|107880.1|107830.1|107884.3|107834.3|107874.3|107824.3|24
1739466200000|2025-02-13 17:03:20|107877.1|107827.1|107884.2|107834.2|107886.9|107836.9|107877.1|107827.1|18
1739466210000|2025-02-13 17:03:30|107885.2|107835.2|107880.6|107830.6|107888|107838|107877.2|107827.2|19
1739466220000|2025-02-13 17:03:40|107878.7|107828.7|107877.3|107827.3|107880.6|107830.6|107874.8|107824.8|25
1739466230000|2025-02-13 17:03:50|107876.3|107826.3|107886.6|107836.6|107889.1|107839.1|107876.3|107826.3|24
1739466240000|2025-02-13 17:04:00|107883.8|107833.8|107891.7|107841.7|107893.2|107843.2|107883.8|107833.8|16
1739466250000|2025-02-13 17:04:10|107889.9|107839.9|107886|107836|107889.9|107839.9|107880|107830|24
1739466260000|2025-02-13 17:04:20|107882.8|107832.8|107884.5|107834.5|107891.5|107841.5|107879.5|107829.5|26
1739466270000|2025-02-13 17:04:30|107883.8|107833.8|107877|107827|107887.3|107837.3|107874.2|107824.2|22
1739466280000|2025-02-13 17:04:40|107875.8|107825.8|107879.7|107829.7|107883.5|107833.5|107873.2|107823.2|27
1739466290000|2025-02-13 17:04:50|107876.7|107826.7|107874.2|107824.2|107881.2|107831.2|107872.2|107822.2|20
1739466300000|2025-02-13 17:05:00|107876.5|107826.5|107874.4|107824.4|107876.9|107826.9|107874.2|107824.2|14
1739466310000|2025-02-13 17:05:10|107875.9|107825.9|107868|107818|107875.9|107825.9|107868|107818|11
1739466320000|2025-02-13 17:05:20|107870.7|107820.7|107877.2|107827.2|107878.2|107828.2|107870.6|107820.6|23
1739466330000|2025-02-13 17:05:30|107875.7|107825.7|107866.1|107816.1|107875.7|107825.7|107861.4|107811.4|16
1739466340000|2025-02-13 17:05:40|107864.6|107814.6|107861.5|107811.5|107868|107818|107861|107811|16
1739466350000|2025-02-13 17:05:50|107863|107813|107850.3|107800.3|107863|107813|107848.7|107798.7|16
1739466360000|2025-02-13 17:06:00|107852.7|107802.7|107856|107806|107857|107807|107847.5|107797.5|17
1739466370000|2025-02-13 17:06:10|107854|107804|107850.9|107800.9|107854.2|107804.2|107850.4|107800.4|10
1739466380000|2025-02-13 17:06:20|107852.2|107802.2|107852.4|107802.4|107857.6|107807.6|107851.2|107801.2|9
1739466390000|2025-02-13 17:06:30|107854.9|107804.9|107859|107809|107860.1|107810.1|107852.1|107802.1|10
1739466400000|2025-02-13 17:06:40|107856.5|107806.5|107856.6|107806.6|107859.8|107809.8|107855|107805|8
1739466410000|2025-02-13 17:06:50|107855|107805|107852.5|107802.5|107857|107807|107852|107802|8
1739466420000|2025-02-13 17:07:00|107854.3|107804.3|107852.7|107802.7|107855.3|107805.3|107852.7|107802.7|7
1739466430000|2025-02-13 17:07:10|107855.6|107805.6|107852.6|107802.6|107856.2|107806.2|107852.6|107802.6|7
1739466440000|2025-02-13 17:07:20|107853.9|107803.9|107848.1|107798.1|107853.9|107803.9|107846.1|107796.1|15
1739466450000|2025-02-13 17:07:30|107848.2|107798.2|107847.8|107797.8|107849|107799|107846|107796|9
1739466460000|2025-02-13 17:07:40|107846|107796|107847.2|107797.2|107848.8|107798.8|107845.8|107795.8|14
1739466470000|2025-02-13 17:07:50|107845.8|107795.8|107845.8|107795.8|107845.8|107795.8|107845.8|107795.8|1
1739466480000|2025-02-13 17:08:00|107847.2|107797.2|107856.5|107806.5|107857.5|107807.5|107847.2|107797.2|10
1739466490000|2025-02-13 17:08:10|107857.3|107807.3|107849.9|107799.9|107860.8|107810.8|107849.9|107799.9|11
1739466500000|2025-02-13 17:08:20|107853.4|107803.4|107850.2|107800.2|107853.4|107803.4|107850.2|107800.2|12
1739466510000|2025-02-13 17:08:30|107851.4|107801.4|107843.8|107793.8|107853.3|107803.3|107840.8|107790.8|25
1739466520000|2025-02-13 17:08:40|107844.1|107794.1|107847.1|107797.1|107856.5|107806.5|107840.3|107790.3|23
1739466530000|2025-02-13 17:08:50|107848.5|107798.5|107852.7|107802.7|107858.8|107808.8|107848.2|107798.2|29
1739466540000|2025-02-13 17:09:00|107853.5|107803.5|107854|107804|107857.3|107807.3|107852.8|107802.8|15
1739466550000|2025-02-13 17:09:10|107855.9|107805.9|107850.4|107800.4|107856|107806|107849.5|107799.5|17
1739466560000|2025-02-13 17:09:20|107849.5|107799.5|107847|107797|107851.5|107801.5|107843.2|107793.2|14
1739466570000|2025-02-13 17:09:30|107845.5|107795.5|107849.4|107799.4|107857.6|107807.6|107845.5|107795.5|12
1739466580000|2025-02-13 17:09:40|107850.3|107800.3|107848.4|107798.4|107850.3|107800.3|107848.4|107798.4|8
1739466590000|2025-02-13 17:09:50|107856.8|107806.8|107851.1|107801.1|107858.3|107808.3|107850.6|107800.6|15
1739466600000|2025-02-13 17:10:00|107849.8|107799.8|107835.4|107785.4|107849.8|107799.8|107834.6|107784.6|13
1739466610000|2025-02-13 17:10:10|107833.8|107783.8|107835.2|107785.2|107842.7|107792.7|107833|107783|11
1739466620000|2025-02-13 17:10:20|107836.9|107786.9|107835.5|107785.5|107848.5|107798.5|107834|107784|14
1739466630000|2025-02-13 17:10:30|107834.1|107784.1|107838.6|107788.6|107846.5|107796.5|107834.1|107784.1|12
1739466640000|2025-02-13 17:10:40|107837.8|107787.8|107835.4|107785.4|107847|107797|107835.4|107785.4|11
1739466650000|2025-02-13 17:10:50|107834.2|107784.2|107824.3|107774.3|107834.2|107784.2|107824.3|107774.3|5
1739466660000|2025-02-13 17:11:00|107825.7|107775.7|107841|107791|107841|107791|107823.3|107773.3|13
1739466670000|2025-02-13 17:11:10|107829.1|107779.1|107825.2|107775.2|107838.5|107788.5|107825.2|107775.2|15
1739466680000|2025-02-13 17:11:20|107826.4|107776.4|107823.3|107798.3|107832.3|107798.3|107822|107776.4|9
1739466690000|2025-02-13 17:11:30|107822.1|107797.1|107840.1|107790.1|107847.1|107810.3|107817.2|107788.5|20
1739466700000|2025-02-13 17:11:40|107839.9|107789.9|107838.1|107788.1|107841.7|107791.7|107838.1|107788.1|23
1739466710000|2025-02-13 17:11:50|107837|107787|107831.6|107781.6|107837|107787|107831.6|107781.6|8
1739466720000|2025-02-13 17:12:00|107828.1|107778.1|107837|107787|107837|107787|107828.1|107778.1|5
1739466730000|2025-02-13 17:12:10|107835.8|107785.8|107813.1|107788.1|107835.9|107808.5|107811.6|107782.5|18
1739466740000|2025-02-13 17:12:20|107811.9|107786.9|107809.2|107784.2|107813.7|107788.7|107808.4|107783.4|25
1739466750000|2025-02-13 17:12:30|107810.1|107785.1|107807.4|107782.4|107815.2|107790.2|107806.3|107781.3|10
1739466760000|2025-02-13 17:12:40|107808.6|107783.6|107808|107783|107814|107789|107806.1|107781.1|24
1739466770000|2025-02-13 17:12:50|107807.7|107782.7|107805.3|107780.3|107821.2|107784.5|107803.5|107765.6|16
1739466780000|2025-02-13 17:13:00|107804.4|107779.4|107804.3|107779.3|107806.4|107781.4|107799.7|107774.7|23
1739466790000|2025-02-13 17:13:10|107803.1|107778.1|107802.6|107777.6|107805.2|107780.2|107802.5|107777.5|12
1739466800000|2025-02-13 17:13:20|107801.3|107776.3|107807.7|107782.7|107807.8|107782.8|107801.3|107776.3|10
1739466810000|2025-02-13 17:13:30|107808.7|107783.7|107806.7|107781.7|107808.9|107783.9|107806.4|107781.4|12
1739466820000|2025-02-13 17:13:40|107807.7|107782.7|107815.2|107790.2|107817.2|107792.2|107806.6|107781.6|14
1739466830000|2025-02-13 17:13:50|107816.7|107791.7|107832.1|107782.1|107833|107793.6|107812.9|107777.2|22
1739466840000|2025-02-13 17:14:00|107830.9|107780.9|107830|107780|107831.3|107781.3|107825|107775|11
1739466850000|2025-02-13 17:14:10|107830.8|107780.8|107820|107795|107836.8|107796.2|107819.5|107780.8|15
1739466860000|2025-02-13 17:14:20|107821.2|107796.2|107818.2|107793.2|107824.6|107799.6|107818.2|107793.2|12
1739466870000|2025-02-13 17:14:30|107820.9|107795.9|107811.5|107786.5|107820.9|107795.9|107811.2|107786.2|14
1739466880000|2025-02-13 17:14:40|107812.2|107787.2|107810.6|107785.6|107813.8|107788.8|107807.3|107782.3|24
1739466890000|2025-02-13 17:14:50|107812.1|107787.1|107833.5|107783.5|107833.5|107788.6|107809.1|107778.9|15
1739466900000|2025-02-13 17:15:00|107834.7|107784.7|107833.5|107783.5|107837.6|107787.6|107831.4|107781.4|16
1739466910000|2025-02-13 17:15:10|107832.5|107782.5|107818.5|107793.5|107836.4|107794.8|107818.5|107778.5|11
1739466920000|2025-02-13 17:15:20|107817.3|107792.3|107823.5|107773.5|107831.2|107795.9|107817.3|107768.9|21
1739466930000|2025-02-13 17:15:30|107822.6|107772.6|107824.4|107774.4|107829.7|107779.7|107822.6|107772.6|17
1739466940000|2025-02-13 17:15:40|107825.4|107775.4|107831.3|107781.3|107832.3|107782.3|107823.6|107773.6|20
1739466950000|2025-02-13 17:15:50|107830.3|107780.3|107829.5|107779.5|107832.9|107782.9|107829.1|107779.1|13
1739466960000|2025-02-13 17:16:00|107830.6|107780.6|107816.9|107791.9|107830.6|107792.1|107812.9|107773.8|16
1739466970000|2025-02-13 17:16:10|107819|107794|107818.1|107793.1|107820.8|107795.8|107815.6|107790.6|13
1739466980000|2025-02-13 17:16:20|107817.4|107792.4|107822.1|107797.1|107824.3|107799.3|107817.4|107792.4|15
1739466990000|2025-02-13 17:16:30|107820.5|107795.5|107814.8|107789.8|107820.5|107795.5|107813.2|107788.2|17
1739467000000|2025-02-13 17:16:40|107814|107789|107812.4|107787.4|107814.6|107789.6|107810.8|107785.8|24
1739467010000|2025-02-13 17:16:50|107813.4|107788.4|107811.1|107786.1|107814.2|107789.2|107805.3|107780.3|18
1739467020000|2025-02-13 17:17:00|107808.8|107783.8|107810.5|107785.5|107813.9|107788.9|107805.8|107780.8|18
1739467030000|2025-02-13 17:17:10|107809.4|107784.4|107807.7|107782.7|107810.4|107785.4|107806.2|107781.2|14
1739467040000|2025-02-13 17:17:20|107809.1|107784.1|107806.9|107781.9|107809.1|107784.1|107806.5|107781.5|10
1739467050000|2025-02-13 17:17:30|107805.8|107780.8|107812.8|107787.8|107813.6|107788.6|107805.8|107780.8|19
1739467060000|2025-02-13 17:17:40|107814|107789|107829.7|107779.7|107831.6|107790.4|107814|107779.7|6
1739467070000|2025-02-13 17:17:50|107830.7|107780.7|107836.9|107786.9|107836.9|107786.9|107827.4|107777.4|16
1739467080000|2025-02-13 17:18:00|107835.5|107785.5|107838.4|107788.4|107839|107789|107835.5|107785.5|20
1739467090000|2025-02-13 17:18:10|107838.9|107788.9|107838.2|107788.2|107838.9|107788.9|107837|107787|34
1739467100000|2025-02-13 17:18:20|107838.8|107788.8|107838.3|107788.3|107838.8|107788.8|107838.3|107788.3|4
1739467110000|2025-02-13 17:18:30|107838.8|107788.8|107838.3|107788.3|107838.8|107788.8|107838.3|107788.3|6
1739467120000|2025-02-13 17:18:40|107836.7|107786.7|107835.1|107785.1|107836.7|107786.7|107830.5|107780.5|26
1739467130000|2025-02-13 17:18:50|107834|107784|107840.1|107790.1|107841.8|107791.8|107833.5|107783.5|18
1739467140000|2025-02-13 17:19:00|107840.6|107790.6|107847.1|107797.1|107848.6|107798.6|107839.3|107789.3|23
1739467150000|2025-02-13 17:19:10|107848.3|107798.3|107850.8|107800.8|107851.2|107801.2|107847.1|107797.1|23
1739467160000|2025-02-13 17:19:20|107847.4|107797.4|107848|107798|107850.8|107800.8|107844.4|107794.4|30
1739467170000|2025-02-13 17:19:30|107847.8|107797.8|107846.2|107796.2|107850.7|107800.7|107844.3|107794.3|29
1739467180000|2025-02-13 17:19:40|107847.2|107797.2|107848.4|107798.4|107850.1|107800.1|107844.7|107794.7|27
1739467190000|2025-02-13 17:19:50|107847.4|107797.4|107841.5|107791.5|107848.6|107798.6|107835.8|107785.8|31
1739467200000|2025-02-13 17:20:00|107845.3|107795.3|107839.7|107789.7|107849.1|107799.1|107837.5|107787.5|26
1739467210000|2025-02-13 17:20:10|107839.2|107789.2|107837.6|107787.6|107842.4|107792.4|107837.4|107787.4|12
1739467220000|2025-02-13 17:20:20|107838.4|107788.4|107838.6|107788.6|107841.8|107791.8|107835.4|107785.4|23
1739467230000|2025-02-13 17:20:30|107837.1|107787.1|107844.8|107794.8|107845.5|107795.5|107837.1|107787.1|30
1739467240000|2025-02-13 17:20:40|107843.7|107793.7|107841.4|107791.4|107844.2|107794.2|107839.1|107789.1|43
1739467250000|2025-02-13 17:20:50|107840.4|107790.4|107836.8|107786.8|107841.6|107791.6|107834.8|107784.8|33
1739467260000|2025-02-13 17:21:00|107834.8|107784.8|107828.9|107778.9|107834.8|107784.8|107828.1|107778.1|16
1739467270000|2025-02-13 17:21:10|107828.1|107778.1|107820.5|107770.5|107828.4|107778.4|107818.8|107768.8|23
1739467280000|2025-02-13 17:21:20|107820.1|107770.1|107822.4|107772.4|107823.4|107773.4|107820.1|107770.1|15
1739467290000|2025-02-13 17:21:30|107820.8|107770.8|107816|107766|107820.8|107770.8|107814.8|107764.8|10
1739467300000|2025-02-13 17:21:40|107816.8|107766.8|107814.9|107764.9|107817|107767|107813.6|107763.6|11
1739467310000|2025-02-13 17:21:50|107809.3|107759.3|107816.7|107766.7|107817.6|107767.6|107809.3|107759.3|19
1739467320000|2025-02-13 17:22:00|107817.9|107767.9|107813.5|107763.5|107819.5|107769.5|107813.5|107763.5|28
1739467330000|2025-02-13 17:22:10|107815.4|107765.4|107815.5|107765.5|107816.5|107766.5|107813.3|107763.3|9
1739467340000|2025-02-13 17:22:20|107813.5|107763.5|107815.5|107765.5|107815.5|107765.5|107813.5|107763.5|2
1739467350000|2025-02-13 17:22:30|107816.5|107766.5|107815.5|107765.5|107817|107767|107813.3|107763.3|9
1739467360000|2025-02-13 17:22:40|107816.5|107766.5|107812.5|107762.5|107816.5|107766.5|107809|107759|10
1739467370000|2025-02-13 17:22:50|107813.4|107763.4|107812.1|107762.1|107815.4|107765.4|107811|107761|16
1739467380000|2025-02-13 17:23:00|107813.8|107763.8|107801.8|107751.8|107813.8|107763.8|107801.8|107751.8|11
1739467390000|2025-02-13 17:23:10|107802.5|107752.5|107807.4|107757.4|107807.4|107757.4|107802.5|107752.5|14
1739467400000|2025-02-13 17:23:20|107806.4|107756.4|107806.6|107756.6|107807.4|107757.4|107806.4|107756.4|5
1739467410000|2025-02-13 17:23:30|107807.6|107757.6|107806.2|107756.2|107808.6|107758.6|107804.6|107754.6|16
1739467420000|2025-02-13 17:23:40|107807.6|107757.6|107807.6|107757.6|107807.6|107757.6|107803.2|107753.2|8
1739467430000|2025-02-13 17:23:50|107806.8|107756.8|107807|107757|107809.1|107759.1|107806.8|107756.8|7
1739467440000|2025-02-13 17:24:00|107809.1|107759.1|107807.3|107757.3|107811.1|107761.1|107806.8|107756.8|9
1739467450000|2025-02-13 17:24:10|107809.5|107759.5|107807.8|107757.8|107810.3|107760.3|107807.5|107757.5|7
1739467460000|2025-02-13 17:24:20|107805.4|107755.4|107802.2|107752.2|107805.4|107755.4|107800.4|107750.4|11
1739467470000|2025-02-13 17:24:30|107802.9|107752.9|107806.6|107756.6|107807.8|107757.8|107802.9|107752.9|8
1739467480000|2025-02-13 17:24:40|107808.8|107758.8|107801.3|107751.3|107813.2|107763.2|107801.3|107751.3|12
1739467500000|2025-02-13 17:25:00|107802.5|107752.5|107807.6|107757.6|107808.6|107758.6|107802.5|107752.5|9
1739467510000|2025-02-13 17:25:10|107808.6|107758.6|107813.9|107763.9|107814.6|107764.6|107804.1|107754.1|25
1739467520000|2025-02-13 17:25:20|107814.4|107764.4|107809.8|107759.8|107818|107768|107807.8|107757.8|23
1739467530000|2025-02-13 17:25:30|107808.4|107758.4|107799.6|107749.6|107809.8|107759.8|107799.6|107749.6|18
1739467540000|2025-02-13 17:25:40|107801.1|107751.1|107801.5|107751.5|107801.5|107751.5|107797.3|107747.3|12
1739467550000|2025-02-13 17:25:50|107800.6|107750.6|107795.5|107745.5|107800.6|107750.6|107795.5|107745.5|5
1739467560000|2025-02-13 17:26:00|107796|107746|107797.2|107747.2|107797.2|107747.2|107796|107746|2
1739467580000|2025-02-13 17:26:20|107798.1|107748.1|107797.2|107747.2|107798.1|107748.1|107797.2|107747.2|2
1739467590000|2025-02-13 17:26:30|107797.3|107747.3|107794|107744|107797.8|107747.8|107794|107744|7
1739467600000|2025-02-13 17:26:40|107791.5|107741.5|107792.6|107742.6|107796.5|107746.5|107791.4|107741.4|9
1739467620000|2025-02-13 17:27:00|107795.7|107745.7|107791.3|107741.3|107795.7|107745.7|107789.2|107739.2|17
1739467630000|2025-02-13 17:27:10|107792.7|107742.7|107787.8|107737.8|107792.7|107742.7|107786.1|107736.1|3
1739467640000|2025-02-13 17:27:20|107789.4|107739.4|107783.9|107733.9|107789.4|107739.4|107783.9|107733.9|9
1739467650000|2025-02-13 17:27:30|107782.9|107732.9|107784.6|107734.6|107786.3|107736.3|107782.4|107732.4|12
1739467660000|2025-02-13 17:27:40|107783.1|107733.1|107784.5|107734.5|107786.1|107736.1|107782.6|107732.6|16
1739467670000|2025-02-13 17:27:50|107782.6|107732.6|107777.8|107727.8|107785.3|107735.3|107777.3|107727.3|14
1739467680000|2025-02-13 17:28:00|107777.3|107727.3|107779.3|107729.3|107782.9|107732.9|107775.5|107725.5|20
1739467690000|2025-02-13 17:28:10|107780.7|107730.7|107781.8|107731.8|107782.7|107732.7|107776.6|107726.6|16
1739467700000|2025-02-13 17:28:20|107783.9|107733.9|107773.8|107723.8|107786.4|107736.4|107772.1|107722.1|19
1739467710000|2025-02-13 17:28:30|107775.1|107725.1|107773|107723|107777.2|107727.2|107772.5|107722.5|18
1739467720000|2025-02-13 17:28:40|107771.7|107721.7|107772.4|107722.4|107773.3|107723.3|107770.3|107720.3|15
1739467730000|2025-02-13 17:28:50|107773.8|107723.8|107771.7|107721.7|107773.8|107723.8|107770.5|107720.5|9
1739467740000|2025-02-13 17:29:00|107770.4|107720.4|107783|107733|107783.7|107733.7|107770.4|107720.4|18
1739467750000|2025-02-13 17:29:10|107783.5|107733.5|107789.3|107739.3|107789.3|107739.3|107780.9|107730.9|15
1739467760000|2025-02-13 17:29:20|107788.5|107738.5|107786.4|107736.4|107791.5|107741.5|107786.4|107736.4|11
1739467770000|2025-02-13 17:29:30|107787.1|107737.1|107788.5|107738.5|107788.7|107738.7|107786.1|107736.1|8
1739467780000|2025-02-13 17:29:40|107787.5|107737.5|107788.5|107738.5|107789.8|107739.8|107787.5|107737.5|10
1739467790000|2025-02-13 17:29:50|107787.7|107737.7|107792.6|107742.6|107793.8|107743.8|107787.7|107737.7|19
1739467800000|2025-02-13 17:30:00|107793.6|107743.6|107799|107749|107800.3|107750.3|107792.8|107742.8|24
1739467810000|2025-02-13 17:30:10|107801|107751|107797|107747|107803.9|107753.9|107796.9|107746.9|20
1739467820000|2025-02-13 17:30:20|107798.2|107748.2|107799.6|107749.6|107801|107751|107792.9|107742.9|19
1739467830000|2025-02-13 17:30:30|107796.2|107746.2|107789.6|107739.6|107796.2|107746.2|107789.6|107739.6|14
1739467840000|2025-02-13 17:30:40|107791.3|107741.3|107790.5|107740.5|107795.3|107745.3|107789|107739|22
1739467850000|2025-02-13 17:30:50|107789.9|107739.9|107790.6|107740.6|107799|107749|107789.4|107739.4|25
1739467860000|2025-02-13 17:31:00|107793.2|107743.2|107789.8|107739.8|107795|107745|107784.9|107734.9|34
1739467870000|2025-02-13 17:31:10|107791.2|107741.2|107793.7|107743.7|107794.2|107744.2|107789.7|107739.7|24
1739467880000|2025-02-13 17:31:20|107794|107744|107785.5|107735.5|107794|107744|107784.6|107734.6|23
1739467890000|2025-02-13 17:31:30|107783.9|107733.9|107786.9|107736.9|107789.6|107739.6|107781.9|107731.9|25
1739467900000|2025-02-13 17:31:40|107786.7|107736.7|107786|107736|107790.1|107740.1|107784.9|107734.9|12
1739467910000|2025-02-13 17:31:50|107788|107738|107792.1|107742.1|107794.2|107744.2|107785.5|107735.5|14
1739467920000|2025-02-13 17:32:00|107793.6|107743.6|107781.5|107731.5|107794.4|107744.4|107781.1|107731.1|19
1739467930000|2025-02-13 17:32:10|107782.5|107732.5|107782|107732|107784.9|107751.2|107772.4|107732|17
1739467940000|2025-02-13 17:32:20|107783.2|107733.2|107774.9|107749.9|107789.6|107749.9|107774.9|107732|23
1739467950000|2025-02-13 17:32:30|107772.9|107747.9|107768.7|107743.7|107776.9|107751.9|107768.7|107743.7|19
1739467960000|2025-02-13 17:32:40|107770.2|107745.2|107760.1|107735.1|107772.8|107747.8|107759.2|107734.2|18
1739467970000|2025-02-13 17:32:50|107761.1|107736.1|107782.3|107732.3|107786.7|107741.3|107760.1|107732.2|15
1739467980000|2025-02-13 17:33:00|107781|107731|107771.8|107721.8|107781|107731|107771.8|107721.8|16
1739467990000|2025-02-13 17:33:10|107770.8|107720.8|107762.4|107712.4|107770.8|107720.8|107761.9|107711.9|13
1739468000000|2025-02-13 17:33:20|107763.9|107713.9|107764.8|107714.8|107766.9|107716.9|107760.7|107710.7|15
1739468010000|2025-02-13 17:33:30|107763.6|107713.6|107758.2|107708.2|107763.6|107713.6|107757|107707|13
1739468020000|2025-02-13 17:33:40|107758|107708|107760.3|107710.3|107762.7|107712.7|107757.2|107707.2|22
1739468030000|2025-02-13 17:33:50|107762.9|107712.9|107762.5|107712.5|107764|107714|107760.5|107710.5|16
1739468040000|2025-02-13 17:34:00|107761.5|107711.5|107758.4|107708.4|107763.8|107713.8|107758.4|107708.4|13
1739468050000|2025-02-13 17:34:10|107760.1|107710.1|107758.3|107708.3|107762.7|107712.7|107758.2|107708.2|18
1739468060000|2025-02-13 17:34:20|107759.6|107709.6|107762.6|107712.6|107764.3|107714.3|107758.6|107708.6|20
1739468070000|2025-02-13 17:34:30|107761.9|107711.9|107764.9|107714.9|107765.7|107715.7|107761.4|107711.4|18
1739468080000|2025-02-13 17:34:40|107763.6|107713.6|107763.9|107713.9|107768.7|107718.7|107761.5|107711.5|25
1739468090000|2025-02-13 17:34:50|107765|107715|107764|107714|107769.6|107719.6|107763|107713|24
1739468100000|2025-02-13 17:35:00|107765.2|107715.2|107768.9|107718.9|107769.1|107719.1|107764|107714|22
1739468110000|2025-02-13 17:35:10|107766.6|107716.6|107763.1|107713.1|107774|107724|107760.3|107710.3|28
1739468120000|2025-02-13 17:35:20|107761.1|107711.1|107760.2|107735.2|107764.3|107737.2|107754.8|107711.1|22
1739468130000|2025-02-13 17:35:30|107774.8|107724.8|107778|107728|107781.5|107738.1|107759.7|107719.1|23
1739468140000|2025-02-13 17:35:40|107778.8|107728.8|107785.4|107735.4|107785.4|107735.4|107778.1|107728.1|21
1739468150000|2025-02-13 17:35:50|107784.5|107734.5|107783.1|107733.1|107786.9|107736.9|107783.1|107733.1|8
1739468160000|2025-02-13 17:36:00|107785.2|107735.2|107779.9|107729.9|107785.2|107735.2|107776.5|107726.5|17
1739468170000|2025-02-13 17:36:10|107779|107729|107790|107740|107790|107740|107779|107729|15
1739468180000|2025-02-13 17:36:20|107791.4|107741.4|107792.1|107742.1|107793.6|107756.1|107776.6|107740.4|11
1739468190000|2025-02-13 17:36:30|107790.7|107740.7|107776.4|107726.4|107790.7|107740.7|107776.4|107726.4|30
1739468200000|2025-02-13 17:36:40|107775|107725|107771.9|107721.9|107775|107725|107769.7|107719.7|7
1739468210000|2025-02-13 17:36:50|107772.8|107722.8|107770.4|107720.4|107772.8|107722.8|107769.8|107719.8|10
1739468220000|2025-02-13 17:37:00|107769.8|107719.8|107768.4|107718.4|107770.3|107720.3|107765.4|107715.4|19
1739468230000|2025-02-13 17:37:10|107768.9|107718.9|107767.5|107717.5|107768.9|107718.9|107767.2|107717.2|8
1739468240000|2025-02-13 17:37:20|107769|107719|107767.5|107717.5|107771.4|107721.4|107767|107717|11
1739468250000|2025-02-13 17:37:30|107767|107717|107769.3|107719.3|107771.9|107721.9|107767|107717|17
1739468260000|2025-02-13 17:37:40|107767.9|107717.9|107767.3|107717.3|107770.6|107720.6|107767.3|107717.3|15
1739468270000|2025-02-13 17:37:50|107767.8|107717.8|107753.1|107728.1|107767.8|107731.3|107751.3|107717.8|15
1739468280000|2025-02-13 17:38:00|107754.1|107729.1|107754.2|107729.2|107759.1|107734.1|107753.1|107728.1|17
1739468290000|2025-02-13 17:38:10|107754.7|107729.7|107751.9|107726.9|107756.3|107731.3|107751.6|107726.6|18
1739468300000|2025-02-13 17:38:20|107749.5|107724.5|107754.6|107729.6|107756.1|107731.1|107749.5|107724.5|8
1739468310000|2025-02-13 17:38:30|107756.3|107731.3|107755|107730|107757.6|107732.6|107754.6|107729.6|10
1739468320000|2025-02-13 17:38:40|107756.4|107731.4|107753.9|107728.9|107759.8|107734.8|107753|107728|12
1739468330000|2025-02-13 17:38:50|107756|107731|107754.5|107729.5|107758.9|107733.9|107752.9|107727.9|11
1739468340000|2025-02-13 17:39:00|107756.5|107731.5|107761.5|107736.5|107763.2|107738.2|107756.5|107731.5|17
1739468350000|2025-02-13 17:39:10|107760.2|107735.2|107757.1|107732.1|107760.2|107735.2|107753.3|107728.3|12
1739468360000|2025-02-13 17:39:20|107758.6|107733.6|107779.4|107729.4|107779.4|107734.3|107754.8|107725.8|20
1739468370000|2025-02-13 17:39:30|107778.1|107728.1|107791.1|107741.1|107792.5|107742.5|107778.1|107728.1|26
1739468380000|2025-02-13 17:39:40|107791.5|107741.5|107790.2|107740.2|107792.5|107742.5|107788.2|107738.2|33
1739468390000|2025-02-13 17:39:50|107790.5|107740.5|107792.7|107742.7|107792.7|107742.7|107788|107738|25
1739468400000|2025-02-13 17:40:00|107787.9|107737.9|107796.5|107746.5|107798|107748|107787.9|107737.9|12
1739468410000|2025-02-13 17:40:10|107792.7|107742.7|107800.2|107750.2|107800.2|107750.2|107792.7|107742.7|17
1739468420000|2025-02-13 17:40:20|107797.5|107747.5|107799|107749|107802.2|107752.2|107797.5|107747.5|13
1739468430000|2025-02-13 17:40:30|107798.2|107748.2|107800.5|107750.5|107802.2|107752.2|107798|107748|14
1739468440000|2025-02-13 17:40:40|107801.4|107751.4|107810.5|107760.5|107811.5|107761.5|107801.4|107751.4|23
1739468450000|2025-02-13 17:40:50|107811.9|107761.9|107809.7|107759.7|107813.5|107763.5|107809.1|107759.1|12
1739468460000|2025-02-13 17:41:00|107809|107759|107821.2|107771.2|107825|107775|107808.2|107758.2|29
1739468470000|2025-02-13 17:41:10|107822.2|107772.2|107818.3|107768.3|107822.2|107772.2|107818.3|107768.3|9
1739468480000|2025-02-13 17:41:20|107819.5|107769.5|107823.6|107773.6|107825.9|107775.9|107818.6|107768.6|15
1739468490000|2025-02-13 17:41:30|107822.2|107772.2|107820.4|107770.4|107823.4|107773.4|107820.2|107770.2|12
1739468500000|2025-02-13 17:41:40|107821.9|107771.9|107824.7|107774.7|107824.7|107774.7|107820.4|107770.4|15
1739468510000|2025-02-13 17:41:50|107825|107775|107827.3|107777.3|107832.7|107782.7|107825|107775|20
1739468520000|2025-02-13 17:42:00|107824.6|107774.6|107823.4|107773.4|107825.8|107775.8|107822.7|107772.7|15
1739468530000|2025-02-13 17:42:10|107822.6|107772.6|107827.5|107777.5|107832.1|107782.1|107822.6|107772.6|21
1739468540000|2025-02-13 17:42:20|107828.8|107778.8|107831.9|107781.9|107832.2|107782.2|107826.1|107776.1|22
1739468550000|2025-02-13 17:42:30|107829.7|107779.7|107831.9|107781.9|107833.9|107783.9|107829.7|107779.7|17
1739468560000|2025-02-13 17:42:40|107834.3|107784.3|107848.9|107798.9|107848.9|107798.9|107828.4|107778.4|31
1739468570000|2025-02-13 17:42:50|107845.1|107795.1|107844|107794|107853.4|107803.4|107838.2|107788.2|30
1739468580000|2025-02-13 17:43:00|107848|107798|107841.1|107791.1|107849|107799|107837.9|107787.9|25
1739468590000|2025-02-13 17:43:10|107841.9|107791.9|107839.2|107789.2|107848.8|107798.8|107839.2|107789.2|24
1739468600000|2025-02-13 17:43:20|107840.4|107790.4|107845.9|107795.9|107846.9|107796.9|107840.4|107790.4|19
1739468610000|2025-02-13 17:43:30|107843.2|107793.2|107841.4|107791.4|107845.9|107795.9|107840.7|107790.7|22
1739468620000|2025-02-13 17:43:40|107846.2|107796.2|107849.4|107799.4|107856|107806|107846.2|107796.2|22
1739468630000|2025-02-13 17:43:50|107847.1|107797.1|107853.8|107803.8|107856.3|107806.3|107846.1|107796.1|28
1739468640000|2025-02-13 17:44:00|107854.2|107804.2|107854.7|107804.7|107855.7|107805.7|107852.9|107802.9|13
1739468650000|2025-02-13 17:44:10|107853.3|107803.3|107855.2|107805.2|107856|107806|107851|107801|20
1739468660000|2025-02-13 17:44:20|107855.7|107805.7|107853.2|107803.2|107855.7|107805.7|107853.1|107803.1|19
1739468670000|2025-02-13 17:44:30|107854.7|107804.7|107844.1|107794.1|107856.7|107806.7|107843.4|107793.4|32
1739468680000|2025-02-13 17:44:40|107848.1|107798.1|107850.4|107800.4|107852.7|107802.7|107842.4|107792.4|22
1739468690000|2025-02-13 17:44:50|107849.5|107799.5|107848.4|107798.4|107850.9|107800.9|107848.1|107798.1|16
1739468700000|2025-02-13 17:45:00|107849.6|107799.6|107848.4|107798.4|107854.3|107804.3|107842.2|107792.2|40
1739468710000|2025-02-13 17:45:10|107848.3|107798.3|107843.3|107793.3|107848.3|107798.3|107842.4|107792.4|38
1739468720000|2025-02-13 17:45:20|107845.3|107795.3|107836.3|107786.3|107846.8|107796.8|107836.3|107786.3|31
1739468730000|2025-02-13 17:45:30|107837.4|107787.4|107839.9|107789.9|107845.7|107795.7|107836.3|107786.3|22
1739468740000|2025-02-13 17:45:40|107838.5|107788.5|107838.3|107788.3|107839.8|107789.8|107838.3|107788.3|10
1739468750000|2025-02-13 17:45:50|107839.5|107789.5|107845.6|107795.6|107848.3|107798.3|107837.3|107787.3|18
1739468760000|2025-02-13 17:46:00|107849.1|107799.1|107847.9|107797.9|107849.1|107799.1|107842.6|107792.6|32
1739468770000|2025-02-13 17:46:10|107850.6|107800.6|107843.9|107793.9|107853.2|107803.2|107829.3|107779.3|18
1739468780000|2025-02-13 17:46:20|107843.7|107793.7|107847.4|107797.4|107850.4|107800.4|107840.8|107790.8|25
1739468790000|2025-02-13 17:46:30|107846.7|107796.7|107840.2|107790.2|107846.7|107796.7|107840.2|107790.2|22
1739468800000|2025-02-13 17:46:40|107841.9|107791.9|107831.6|107781.6|107844.4|107794.4|107828.6|107778.6|42
1739468810000|2025-02-13 17:46:50|107832.9|107782.9|107830.7|107780.7|107834.4|107784.4|107829.9|107779.9|12
1739468820000|2025-02-13 17:47:00|107829.9|107779.9|107834|107784|107834|107784|107824.4|107774.4|12
1739468830000|2025-02-13 17:47:10|107832.7|107782.7|107831.1|107781.1|107836.5|107786.5|107830.1|107780.1|17
1739468840000|2025-02-13 17:47:20|107832.1|107782.1|107843.6|107793.6|107844.1|107794.1|107830.1|107780.1|20
1739468850000|2025-02-13 17:47:30|107844.5|107794.5|107845.8|107795.8|107845.8|107795.8|107843.3|107793.3|8
1739468860000|2025-02-13 17:47:40|107845.3|107795.3|107845.3|107795.3|107845.8|107795.8|107845.3|107795.3|5
1739468870000|2025-02-13 17:47:50|107844.1|107794.1|107835|107785|107844.2|107794.2|107835|107785|28
1739468880000|2025-02-13 17:48:00|107835.7|107785.7|107842.6|107792.6|107843.8|107793.8|107832|107782|25
1739468890000|2025-02-13 17:48:10|107843.6|107793.6|107844|107794|107844.8|107794.8|107843.6|107793.6|5
1739468900000|2025-02-13 17:48:20|107842.5|107792.5|107837.8|107787.8|107843.2|107793.2|107836.3|107786.3|24
1739468910000|2025-02-13 17:48:30|107836.6|107786.6|107845.4|107795.4|107845.4|107795.4|107836.6|107786.6|16
1739468920000|2025-02-13 17:48:40|107844.2|107794.2|107843.1|107793.1|107845.8|107795.8|107841.9|107791.9|18
1739468930000|2025-02-13 17:48:50|107842.9|107792.9|107820.8|107770.8|107844.2|107794.2|107820.5|107770.5|27
1739468940000|2025-02-13 17:49:00|107819.4|107769.4|107822.4|107772.4|107824.5|107774.5|107817.4|107767.4|14
1739468950000|2025-02-13 17:49:10|107821|107771|107816.6|107766.6|107821|107771|107816.6|107766.6|5
1739468960000|2025-02-13 17:49:20|107817.8|107767.8|107825|107775|107825|107775|107817.8|107767.8|12
1739468970000|2025-02-13 17:49:30|107824|107774|107822.5|107772.5|107825|107775|107820.2|107770.2|11
1739468980000|2025-02-13 17:49:40|107823.8|107773.8|107827.7|107777.7|107828.4|107778.4|107822.8|107772.8|14
1739468990000|2025-02-13 17:49:50|107825.3|107775.3|107827.8|107777.8|107828.7|107778.7|107825.3|107775.3|10
1739469000000|2025-02-13 17:50:00|107826.6|107776.6|107828.8|107778.8|107830|107780|107825.9|107775.9|14
1739469010000|2025-02-13 17:50:10|107827.8|107777.8|107827.9|107777.9|107832.5|107782.5|107825.3|107775.3|17
1739469020000|2025-02-13 17:50:20|107828.9|107778.9|107829.6|107779.6|107830.6|107780.6|107825.3|107775.3|21
1739469030000|2025-02-13 17:50:30|107828.4|107778.4|107838.9|107788.9|107839.8|107789.8|107825.3|107775.3|41
1739469040000|2025-02-13 17:50:40|107839.7|107789.7|107832.5|107782.5|107839.7|107789.7|107832.5|107782.5|14
1739469050000|2025-02-13 17:50:50|107833.5|107783.5|107814.3|107789.3|107836.5|107790.3|107814.2|107777.7|18
1739469060000|2025-02-13 17:51:00|107815.2|107790.2|107819.8|107794.8|107822.2|107797.2|107812.8|107787.8|18
1739469070000|2025-02-13 17:51:10|107821.2|107796.2|107835.4|107810.4|107837.6|107812.6|107821.2|107796.2|27
1739469080000|2025-02-13 17:51:20|107835.8|107810.8|107836.3|107811.3|107837.2|107812.2|107830.2|107805.2|29
1739469090000|2025-02-13 17:51:30|107837.2|107812.2|107830.3|107805.3|107838.1|107813.1|107830.3|107805.3|21
1739469100000|2025-02-13 17:51:40|107828.9|107803.9|107830.7|107805.7|107831.8|107806.8|107826.3|107801.3|16
1739469110000|2025-02-13 17:51:50|107828.4|107803.4|107830.1|107805.1|107836.2|107811.2|107827.2|107802.2|42
1739469120000|2025-02-13 17:52:00|107830.3|107805.3|107835.6|107810.6|107836.4|107811.4|107827.7|107802.7|27
1739469130000|2025-02-13 17:52:10|107835.3|107810.3|107835|107810|107835.7|107810.7|107833.2|107808.2|20
1739469140000|2025-02-13 17:52:20|107835.2|107810.2|107837.2|107812.2|107840|107815|107835.2|107810.2|30
1739469150000|2025-02-13 17:52:30|107835.8|107810.8|107831.5|107806.5|107836.6|107811.6|107830.2|107805.2|26
1739469160000|2025-02-13 17:52:40|107830.3|107805.3|107845.8|107795.8|107846.2|107811.4|107828.9|107794.6|25
1739469170000|2025-02-13 17:52:50|107844.9|107794.9|107844.8|107794.8|107848.7|107798.7|107842.8|107792.8|26
1739469180000|2025-02-13 17:53:00|107845.8|107795.8|107837.1|107787.1|107847|107797|107834.8|107784.8|29
1739469190000|2025-02-13 17:53:10|107836.3|107786.3|107846.6|107796.6|107850.1|107800.1|107835.3|107785.3|22
1739469200000|2025-02-13 17:53:20|107847.7|107797.7|107841.6|107816.6|107851.4|107818.6|107837.7|107796.7|16
1739469210000|2025-02-13 17:53:30|107842.5|107817.5|107854.2|107829.2|107856.2|107831.2|107842.5|107817.5|27
1739469220000|2025-02-13 17:53:40|107853.9|107828.9|107857.1|107832.1|107859.8|107834.8|107853.9|107828.9|24
1739469230000|2025-02-13 17:53:50|107857.2|107832.2|107864.9|107839.9|107865.2|107840.2|107856.4|107831.4|16
1739469240000|2025-02-13 17:54:00|107861.9|107836.9|107868.2|107843.2|107870.7|107845.7|107861.9|107836.9|20
1739469250000|2025-02-13 17:54:10|107866.7|107841.7|107868.5|107843.5|107868.5|107843.5|107865.1|107840.1|7
1739469260000|2025-02-13 17:54:20|107869.9|107844.9|107874.2|107849.2|107875|107850|107869.2|107844.2|24
1739469270000|2025-02-13 17:54:30|107873.4|107848.4|107876.6|107851.6|107877.9|107852.9|107866.1|107841.1|18
1739469280000|2025-02-13 17:54:40|107877.7|107852.7|107872.7|107847.7|107878.5|107853.5|107871.5|107846.5|18
1739469290000|2025-02-13 17:54:50|107873.7|107848.7|107867.7|107842.7|107873.7|107848.7|107865.7|107840.7|24
1739469300000|2025-02-13 17:55:00|107868.9|107843.9|107865.2|107840.2|107874|107849|107864.7|107839.7|24
1739469310000|2025-02-13 17:55:10|107866.2|107841.2|107873.8|107823.8|107873.8|107841.3|107860.7|107822.3|17
1739469320000|2025-02-13 17:55:20|107874|107824|107884.1|107834.1|107884.1|107834.1|107873|107823|25
1739469330000|2025-02-13 17:55:30|107882.7|107832.7|107880.4|107830.4|107883.7|107833.7|107872.3|107822.3|27
1739469340000|2025-02-13 17:55:40|107879.4|107829.4|107881.6|107831.6|107881.6|107831.6|107877.9|107827.9|13
1739469350000|2025-02-13 17:55:50|107879.2|107829.2|107877.5|107827.5|107882|107832|107876.7|107826.7|16
1739469360000|2025-02-13 17:56:00|107875.1|107825.1|107881.3|107831.3|107882.6|107832.6|107875.1|107825.1|20
1739469370000|2025-02-13 17:56:10|107882.5|107832.5|107874|107824|107884.8|107834.8|107874|107824|23
1739469380000|2025-02-13 17:56:20|107872.3|107822.3|107874.7|107824.7|107877.5|107827.5|107872.3|107822.3|24
1739469390000|2025-02-13 17:56:30|107873.2|107823.2|107873.1|107823.1|107876.6|107826.6|107871|107821|20
1739469400000|2025-02-13 17:56:40|107872|107822|107880.2|107830.2|107881.2|107831.2|107871.1|107821.1|18
1739469410000|2025-02-13 17:56:50|107881.2|107831.2|107882|107832|107886.5|107836.5|107879.4|107829.4|20
1739469420000|2025-02-13 17:57:00|107882.6|107832.6|107888.9|107838.9|107888.9|107838.9|107881.6|107831.6|18
1739469430000|2025-02-13 17:57:10|107888.8|107838.8|107899.3|107849.3|107899.3|107849.3|107887.4|107837.4|16
1739469440000|2025-02-13 17:57:20|107898.4|107848.4|107901|107851|107908.1|107858.1|107897.2|107847.2|23
1739469450000|2025-02-13 17:57:30|107902.2|107852.2|107899.2|107874.2|107914.6|107874.2|107899.2|107850.1|29
1739469460000|2025-02-13 17:57:40|107898|107873|107890.5|107865.5|107898|107873|107890.2|107865.2|26
1739469470000|2025-02-13 17:57:50|107890.2|107865.2|107897.5|107872.5|107903.3|107878.3|107890.2|107865.2|32
1739469480000|2025-02-13 17:58:00|107898.5|107873.5|107901.3|107876.3|107901.3|107876.3|107897|107872|30
1739469490000|2025-02-13 17:58:10|107899|107874|107901.7|107876.7|107906.1|107881.1|107898.9|107873.9|19
1739469500000|2025-02-13 17:58:20|107902.9|107877.9|107896.2|107871.2|107906.9|107881.9|107895.4|107870.4|27
1739469510000|2025-02-13 17:58:30|107894|107869|107896.7|107871.7|107896.9|107871.9|107891.3|107866.3|24
1739469520000|2025-02-13 17:58:40|107897.1|107872.1|107899.5|107874.5|107899.8|107874.8|107895.8|107870.8|14
1739469530000|2025-02-13 17:58:50|107900.7|107875.7|107907.7|107857.7|107910.6|107877.4|107892.7|107857.7|27
1739469540000|2025-02-13 17:59:00|107909.1|107859.1|107899.4|107849.4|107912.8|107867.5|107889.7|107849.4|35
1739469550000|2025-02-13 17:59:10|107896.7|107846.7|107897.9|107847.9|107900|107850|107892.8|107842.8|16
1739469560000|2025-02-13 17:59:20|107896.6|107846.6|107897.6|107847.6|107899.7|107849.7|107891.2|107841.2|16
1739469570000|2025-02-13 17:59:30|107885.4|107835.4|107910.4|107860.4|107910.4|107860.4|107885.4|107835.4|18
1739469580000|2025-02-13 17:59:40|107909.6|107859.6|107906.1|107856.1|107909.6|107859.6|107901.2|107851.2|16
1739469590000|2025-02-13 17:59:50|107903|107853|107905.5|107855.5|107909.7|107859.7|107903|107853|16
1739469600000|2025-02-13 18:00:00|107908.2|107858.2|107916|107866|107916|107866|107904.4|107854.4|17
1739469610000|2025-02-13 18:00:10|107920.9|107870.9|107930.4|107880.4|107943.2|107893.2|107916.8|107866.8|22
1739469620000|2025-02-13 18:00:20|107927.1|107877.1|107915.3|107865.3|107927.1|107877.1|107908|107858|20
1739469630000|2025-02-13 18:00:30|107918.6|107868.6|107916|107866|107922.6|107872.6|107914.4|107864.4|21
1739469640000|2025-02-13 18:00:40|107916.9|107866.9|107912.9|107862.9|107919.6|107869.6|107912.9|107862.9|23
1739469650000|2025-02-13 18:00:50|107913.7|107863.7|107898.8|107848.8|107913.7|107863.7|107898.8|107848.8|13
1739469660000|2025-02-13 18:01:00|107899.6|107849.6|107902.1|107852.1|107902.2|107852.2|107899.6|107849.6|8
1739469670000|2025-02-13 18:01:10|107900.4|107850.4|107898.4|107848.4|107902.3|107852.3|107898.4|107848.4|6
1739469680000|2025-02-13 18:01:20|107896.6|107846.6|107887.7|107837.7|107896.6|107846.6|107885.3|107835.3|10
1739469690000|2025-02-13 18:01:30|107886|107836|107887.5|107837.5|107887.5|107837.5|107886|107836|2
1739469700000|2025-02-13 18:01:40|107886.7|107836.7|107881.9|107831.9|107886.7|107836.7|107881|107831|5
1739469710000|2025-02-13 18:01:50|107883.5|107833.5|107891.1|107841.1|107892.6|107842.6|107882.6|107832.6|11
1739469720000|2025-02-13 18:02:00|107890.2|107840.2|107890.6|107840.6|107890.6|107840.6|107887.1|107837.1|7
1739469730000|2025-02-13 18:02:10|107889.8|107839.8|107899.1|107849.1|107902|107852|107889.7|107839.7|22
1739469740000|2025-02-13 18:02:20|107900|107850|107903.9|107853.9|107905.5|107855.5|107899.1|107849.1|14
1739469750000|2025-02-13 18:02:30|107903|107853|107890.3|107840.3|107906|107856|107890.3|107840.3|17
1739469760000|2025-02-13 18:02:40|107891.1|107841.1|107885.4|107835.4|107891.1|107841.1|107883.6|107833.6|30
1739469770000|2025-02-13 18:02:50|107886.3|107836.3|107890.3|107840.3|107890.3|107840.3|107886.3|107836.3|4
1739469780000|2025-02-13 18:03:00|107891.2|107841.2|107896.1|107846.1|107898.6|107848.6|107891.2|107841.2|8
1739469790000|2025-02-13 18:03:10|107897.8|107847.8|107910.5|107860.5|107911.9|107861.9|107897.8|107847.8|14
1739469800000|2025-02-13 18:03:20|107911.3|107861.3|107915.5|107865.5|107915.5|107865.5|107908.8|107858.8|14
1739469810000|2025-02-13 18:03:30|107913.7|107863.7|107915.2|107865.2|107915.2|107865.2|107913.7|107863.7|2
1739469820000|2025-02-13 18:03:40|107916.9|107866.9|107929.4|107879.4|107930.1|107880.1|107916.9|107866.9|13
1739469830000|2025-02-13 18:03:50|107930.3|107880.3|107930.3|107880.3|107930.3|107880.3|107930.3|107880.3|1
1739469840000|2025-02-13 18:04:00|107933.5|107883.5|107930.1|107880.1|107935.2|107885.2|107930.1|107880.1|12
1739469850000|2025-02-13 18:04:10|107925.1|107875.1|107927.9|107877.9|107929.4|107879.4|107924.3|107874.3|8
1739469860000|2025-02-13 18:04:20|107927|107877|107927.9|107877.9|107927.9|107877.9|107927|107877|2
1739469870000|2025-02-13 18:04:30|107927|107877|107934.8|107884.8|107936.3|107886.3|107927|107877|17
1739469880000|2025-02-13 18:04:40|107934|107884|107938.3|107888.3|107939|107889|107930.7|107880.7|20
1739469890000|2025-02-13 18:04:50|107940|107890|107935.1|107885.1|107940|107890|107923.6|107873.6|6
1739469900000|2025-02-13 18:05:00|107933.3|107883.3|107937.3|107887.3|107940.4|107890.4|107932.4|107882.4|16
1739469910000|2025-02-13 18:05:10|107935.6|107885.6|107940|107890|107949.8|107899.8|107935.6|107885.6|19
1739469920000|2025-02-13 18:05:20|107942.5|107892.5|107943.1|107893.1|107943.1|107893.1|107940|107890|8
1739469930000|2025-02-13 18:05:30|107944.6|107894.6|107942.1|107892.1|107947.2|107897.2|107942.1|107892.1|19
1739469940000|2025-02-13 18:05:40|107945|107895|107959.8|107909.8|107959.8|107909.8|107944.2|107894.2|16
1739469950000|2025-02-13 18:05:50|107957.3|107907.3|107952.3|107902.3|107959|107909|107952.3|107902.3|7
1739469960000|2025-02-13 18:06:00|107950.7|107900.7|107950.9|107900.9|107956.1|107906.1|107950.7|107900.7|6
1739469970000|2025-02-13 18:06:10|107951.4|107901.4|107953|107903|107957.6|107907.6|107948|107898|19
1739469980000|2025-02-13 18:06:20|107955.5|107905.5|107953.9|107903.9|107957.5|107907.5|107953|107903|10
1739469990000|2025-02-13 18:06:30|107952.3|107902.3|107956.8|107906.8|107956.8|107906.8|107952.3|107902.3|4
1739470000000|2025-02-13 18:06:40|107954.3|107904.3|107960.5|107910.5|107960.5|107910.5|107954.3|107904.3|7
1739470010000|2025-02-13 18:06:50|107959.6|107909.6|107957.2|107907.2|107959.7|107909.7|107954.7|107904.7|11
1739470020000|2025-02-13 18:07:00|107959|107909|107963|107913|107963|107913|107956.3|107906.3|19
1739470030000|2025-02-13 18:07:10|107965.3|107915.3|107958.7|107908.7|107965.3|107915.3|107958.7|107908.7|5
1739470040000|2025-02-13 18:07:20|107957.9|107907.9|107946.7|107896.7|107957.9|107907.9|107941.9|107891.9|18
1739470050000|2025-02-13 18:07:30|107945.9|107895.9|107934.2|107884.2|107945.9|107895.9|107931.7|107881.7|17
1739470060000|2025-02-13 18:07:40|107935|107885|107926.4|107876.4|107935|107885|107924|107874|22
1739470070000|2025-02-13 18:07:50|107927.2|107877.2|107917.4|107867.4|107927.2|107877.2|107917.4|107867.4|16
1739470080000|2025-02-13 18:08:00|107919.8|107869.8|107917.1|107867.1|107925.7|107875.7|107915.3|107865.3|14
1739470090000|2025-02-13 18:08:10|107915.4|107865.4|107917.1|107867.1|107917.1|107867.1|107914.6|107864.6|4
1739470100000|2025-02-13 18:08:20|107916.3|107866.3|107919.9|107869.9|107923.9|107873.9|107916.3|107866.3|13
1739470110000|2025-02-13 18:08:30|107921.6|107871.6|107919.5|107869.5|107921.9|107871.9|107919.1|107869.1|9
1739470120000|2025-02-13 18:08:40|107921.2|107871.2|107922.8|107872.8|107922.8|107872.8|107921.2|107871.2|2
1739470130000|2025-02-13 18:08:50|107921.3|107871.3|107931.7|107881.7|107936.6|107886.6|107921.3|107871.3|23
1739470140000|2025-02-13 18:09:00|107930.2|107880.2|107932.8|107882.8|107933.6|107883.6|107930.2|107880.2|5
1739470150000|2025-02-13 18:09:10|107931.2|107881.2|107925.5|107875.5|107931.2|107881.2|107923.9|107873.9|7
1739470160000|2025-02-13 18:09:20|107923.9|107873.9|107926.5|107876.5|107928.9|107878.9|107923.9|107873.9|8
1739470170000|2025-02-13 18:09:30|107925.6|107875.6|107927.5|107877.5|107929.2|107879.2|107925.6|107875.6|6
1739470180000|2025-02-13 18:09:40|107926.7|107876.7|107930.9|107880.9|107930.9|107880.9|107926.7|107876.7|5
1739470190000|2025-02-13 18:09:50|107932.5|107882.5|107936.2|107886.2|107937.7|107887.7|107932.5|107882.5|5
1739470200000|2025-02-13 18:10:00|107937.9|107887.9|107936.2|107886.2|107941.3|107891.3|107936.2|107886.2|9
1739470210000|2025-02-13 18:10:10|107935.4|107885.4|107931.3|107881.3|107935.4|107885.4|107931.3|107881.3|12
1739470220000|2025-02-13 18:10:20|107932.2|107882.2|107931.3|107881.3|107932.2|107882.2|107931.3|107881.3|2
1739470230000|2025-02-13 18:10:30|107932.2|107882.2|107931.3|107881.3|107932.2|107882.2|107930.5|107880.5|3
1739470240000|2025-02-13 18:10:40|107932.2|107882.2|107955|107855|107960|107882.2|107931.3|107855|8
1739470250000|2025-02-13 18:10:50|107929.6|107879.6|107936.8|107886.8|107936.8|107886.8|107929.6|107879.6|5
1739470270000|2025-02-13 18:11:10|107935.3|107885.3|107929.9|107879.9|107935.3|107885.3|107926.6|107876.6|10
1739470280000|2025-02-13 18:11:20|107931.9|107881.9|107932.2|107882.2|107935.3|107885.3|107929.4|107879.4|13
1739470290000|2025-02-13 18:11:30|107940.4|107890.4|107959.1|107909.1|107959.1|107909.1|107935.6|107885.6|15
1739470300000|2025-02-13 18:11:40|107957.3|107907.3|107951.2|107901.2|107957.3|107907.3|107949.5|107899.5|7
1739470310000|2025-02-13 18:11:50|107953|107903|107945.5|107895.5|107953|107903|107944.7|107894.7|10
1739470320000|2025-02-13 18:12:00|107948.8|107898.8|107952.6|107902.6|107953.4|107903.4|107948.8|107898.8|8
1739470330000|2025-02-13 18:12:10|107951|107901|107944.4|107894.4|107951|107901|107943.5|107893.5|12
1739470340000|2025-02-13 18:12:20|107943.6|107893.6|107944.4|107894.4|107944.4|107894.4|107943.6|107893.6|2
1739470360000|2025-02-13 18:12:40|107942|107892|107927.9|107877.9|107942|107892|107927|107877|10
1739470370000|2025-02-13 18:12:50|107929.9|107879.9|107933.4|107883.4|107934|107884|107929.9|107879.9|7
1739470380000|2025-02-13 18:13:00|107931.7|107881.7|107933.2|107883.2|107935|107885|107927.7|107877.7|17
1739470390000|2025-02-13 18:13:10|107936.6|107886.6|107937.5|107887.5|107942|107892|107930.1|107880.1|7
1739470400000|2025-02-13 18:13:20|107940|107890|107934.7|107884.7|107940|107890|107932.6|107882.6|15
1739470410000|2025-02-13 18:13:30|107932.1|107882.1|107933.5|107883.5|107934.5|107884.5|107929.5|107879.5|9
1739470420000|2025-02-13 18:13:40|107930.9|107880.9|107917.3|107867.3|107930.9|107880.9|107917.3|107867.3|23
1739470430000|2025-02-13 18:13:50|107919|107869|107912.1|107862.1|107919.9|107869.9|107912.1|107862.1|10
1739470440000|2025-02-13 18:14:00|107912.9|107862.9|107910.5|107860.5|107912.9|107862.9|107909.7|107859.7|4
1739470450000|2025-02-13 18:14:10|107908.7|107858.7|107912.1|107862.1|107913.7|107863.7|107907.8|107857.8|6
1739470460000|2025-02-13 18:14:20|107910.4|107860.4|107910.7|107860.7|107912.4|107862.4|107909.1|107859.1|10
1739470470000|2025-02-13 18:14:30|107912.3|107862.3|107904.5|107854.5|107913.1|107863.1|107904.5|107854.5|6
1739470480000|2025-02-13 18:14:40|107905.3|107855.3|107906.7|107856.7|107913.3|107863.3|107893.1|107843.1|18
1739470490000|2025-02-13 18:14:50|107905.2|107855.2|107905.9|107855.9|107906.8|107856.8|107901|107851|11
1739470500000|2025-02-13 18:15:00|107906.8|107856.8|107904.4|107854.4|107906.8|107856.8|107904.3|107854.3|7
1739470510000|2025-02-13 18:15:10|107905.3|107855.3|107913.5|107863.5|107913.5|107863.5|107905.3|107855.3|9
1739470520000|2025-02-13 18:15:20|107912.7|107862.7|107899.5|107849.5|107912.7|107862.7|107898.7|107848.7|18
1739470530000|2025-02-13 18:15:30|107898.7|107848.7|107899.8|107849.8|107902.3|107852.3|107897.2|107847.2|12
1739470540000|2025-02-13 18:15:40|107903.3|107853.3|107906.7|107856.7|107906.7|107856.7|107903.3|107853.3|3
1739470560000|2025-02-13 18:16:00|107907.5|107857.5|107908.3|107858.3|107911.6|107861.6|107907.5|107857.5|11
1739470570000|2025-02-13 18:16:10|107907.5|107857.5|107910.7|107860.7|107910.7|107860.7|107907.5|107857.5|10
1739470580000|2025-02-13 18:16:20|107909.9|107859.9|107913.5|107863.5|107915.8|107865.8|107908.3|107858.3|10
1739470590000|2025-02-13 18:16:30|107911.9|107861.9|107915.9|107865.9|107915.9|107865.9|107911.9|107861.9|6
1739470600000|2025-02-13 18:16:40|107914.3|107864.3|107913.5|107863.5|107914.3|107864.3|107913.5|107863.5|2
1739470610000|2025-02-13 18:16:50|107914.3|107864.3|107916.7|107866.7|107916.7|107866.7|107913.5|107863.5|4
1739470620000|2025-02-13 18:17:00|107914.9|107864.9|107914.1|107864.1|107914.9|107864.9|107914.1|107864.1|2
1739470630000|2025-02-13 18:17:10|107914.9|107864.9|107915|107865|107918.7|107868.7|107914.9|107864.9|5
1739470650000|2025-02-13 18:17:30|107914.2|107864.2|107912.9|107862.9|107915|107865|107910.8|107860.8|14
1739470660000|2025-02-13 18:17:40|107912.1|107862.1|107912.1|107862.1|107912.9|107862.9|107912.1|107862.1|3
1739470670000|2025-02-13 18:17:50|107912.9|107862.9|107911.7|107861.7|107918.8|107868.8|107909|107859|11
1739470680000|2025-02-13 18:18:00|107912.6|107862.6|107915.3|107865.3|107932.7|107882.7|107911.7|107861.7|6
1739470690000|2025-02-13 18:18:10|107914.5|107864.5|107915.3|107865.3|107915.3|107865.3|107914.5|107864.5|2
1739470700000|2025-02-13 18:18:20|107914.5|107864.5|107910.2|107860.2|107915.3|107865.3|107909.4|107859.4|8
1739470710000|2025-02-13 18:18:30|107909.4|107859.4|107909.4|107859.4|107909.4|107859.4|107909.4|107859.4|1
1739470720000|2025-02-13 18:18:40|107908.5|107858.5|107908.5|107858.5|107909.4|107859.4|107908.5|107858.5|3
1739470730000|2025-02-13 18:18:50|107906.9|107856.9|107905.3|107855.3|107906.9|107856.9|107905.3|107855.3|2
1739470740000|2025-02-13 18:19:00|107907|107857|107996.8|107895|108025.8|107939.3|107907|107857|31
1739470750000|2025-02-13 18:19:10|107991.7|107893.7|107928.1|107878.1|108000.1|107915.8|107926|107876|69
1739470760000|2025-02-13 18:19:20|107919.8|107869.8|107914|107864|107932.7|107882.7|107895.8|107845.8|53
1739470770000|2025-02-13 18:19:30|107915.7|107865.7|107983.7|107933.7|107990.8|107940.8|107915.7|107865.7|64
1739470780000|2025-02-13 18:19:40|107982.2|107932.2|107957.3|107907.3|107982.2|107932.2|107948|107898|46
1739470790000|2025-02-13 18:19:50|107955.5|107905.5|107934.1|107884.1|107960|107910|107934.1|107884.1|31
1739470800000|2025-02-13 18:20:00|107936.9|107886.9|107931.9|107881.9|107955.2|107905.2|107931.9|107881.9|37
1739470810000|2025-02-13 18:20:10|107932.7|107882.7|107928.1|107878.1|107937.1|107887.1|107927.3|107877.3|32
1739470820000|2025-02-13 18:20:20|107927.3|107877.3|107944.3|107894.3|107948.5|107898.5|107927.3|107877.3|30
1739470830000|2025-02-13 18:20:30|107943.5|107893.5|107955.3|107905.3|107958.5|107908.5|107941.9|107891.9|18
1739470840000|2025-02-13 18:20:40|107953.2|107903.2|107923.5|107873.5|107953.2|107903.2|107923.5|107873.5|13
1739470850000|2025-02-13 18:20:50|107925.5|107875.5|107932.1|107882.1|107932.1|107882.1|107923.1|107873.1|14
1739470860000|2025-02-13 18:21:00|107932.9|107882.9|107930.9|107880.9|107934.5|107884.5|107922.2|107872.2|25
1739470870000|2025-02-13 18:21:10|107929.2|107879.2|107926.3|107876.3|107932.6|107882.6|107923.9|107873.9|17
1739470880000|2025-02-13 18:21:20|107927.8|107877.8|107926.4|107876.4|107928|107878|107923.9|107873.9|9
1739470890000|2025-02-13 18:21:30|107928|107878|107919.1|107869.1|107928|107878|107915.5|107865.5|17
1739470900000|2025-02-13 18:21:40|107918.3|107868.3|107916.1|107866.1|107924.1|107874.1|107916.1|107866.1|24
1739470910000|2025-02-13 18:21:50|107915.3|107865.3|107929.3|107879.3|107931.8|107881.8|107915.3|107865.3|22
1739470920000|2025-02-13 18:22:00|107931.1|107881.1|107932.1|107882.1|107933.8|107883.8|107918|107868|18
1739470930000|2025-02-13 18:22:10|107933.8|107883.8|107927.2|107877.2|107933.8|107883.8|107927.2|107877.2|11
1739470940000|2025-02-13 18:22:20|107929.9|107879.9|107927|107877|107930.6|107880.6|107926.7|107876.7|20
1739470950000|2025-02-13 18:22:30|107927.8|107877.8|107928.3|107878.3|107929.9|107879.9|107926.7|107876.7|15
1739470960000|2025-02-13 18:22:40|107930.2|107880.2|107926.1|107876.1|107931.9|107881.9|107926.1|107876.1|10
1739470970000|2025-02-13 18:22:50|107917.5|107867.5|107912.8|107862.8|107918.1|107868.1|107912.7|107862.7|17
1739470980000|2025-02-13 18:23:00|107914.4|107864.4|107921.6|107871.6|107923.3|107873.3|107914.4|107864.4|11
1739470990000|2025-02-13 18:23:10|107920|107870|107910.3|107860.3|107920|107870|107910.3|107860.3|9
1739471000000|2025-02-13 18:23:20|107908.4|107858.4|107905.5|107855.5|107912.9|107862.9|107904.6|107854.6|11
1739471010000|2025-02-13 18:23:30|107904.7|107854.7|107905.7|107855.7|107906.5|107856.5|107903.1|107853.1|8
1739471020000|2025-02-13 18:23:40|107904.8|107854.8|107906.5|107856.5|107908.1|107858.1|107903.2|107853.2|9
1739471030000|2025-02-13 18:23:50|107909|107859|107905.7|107855.7|107909.1|107859.1|107904.7|107854.7|14
1739471040000|2025-02-13 18:24:00|107906.5|107856.5|107905.4|107855.4|107908.1|107858.1|107904.5|107854.5|6
1739471050000|2025-02-13 18:24:10|107904.5|107854.5|107904.1|107854.1|107904.5|107854.5|107901|107851|9
1739471060000|2025-02-13 18:24:20|107901.2|107851.2|107902.3|107852.3|107903.8|107853.8|107900.6|107850.6|9
1739471070000|2025-02-13 18:24:30|107900.6|107850.6|107905.2|107855.2|107905.6|107855.6|107898.9|107848.9|13
1739471080000|2025-02-13 18:24:40|107906.1|107856.1|107911.2|107861.2|107911.2|107861.2|107906.1|107856.1|3
1739471090000|2025-02-13 18:24:50|107910.3|107860.3|107908.5|107858.5|107910.3|107860.3|107908.5|107858.5|2
1739471100000|2025-02-13 18:25:00|107907.7|107857.7|107904.9|107854.9|107908.5|107858.5|107903.2|107853.2|7
1739471110000|2025-02-13 18:25:10|107905.7|107855.7|107904.9|107854.9|107905.7|107855.7|107904.9|107854.9|2
1739471120000|2025-02-13 18:25:20|107902.5|107852.5|107906.5|107856.5|107906.6|107856.6|107894.8|107844.8|16
1739471130000|2025-02-13 18:25:30|107905.7|107855.7|107903.3|107853.3|107905.7|107855.7|107903.3|107853.3|3
1739471140000|2025-02-13 18:25:40|107901.6|107851.6|107901.5|107851.5|107901.6|107851.6|107899.8|107849.8|3
1739471150000|2025-02-13 18:25:50|107899.6|107849.6|107894.7|107844.7|107899.6|107849.6|107894.7|107844.7|6
1739471160000|2025-02-13 18:26:00|107891.3|107841.3|107891.3|107841.3|107891.3|107841.3|107891.3|107841.3|1
1739471170000|2025-02-13 18:26:10|107889.7|107839.7|107875.7|107825.7|107889.7|107839.7|107874.9|107824.9|7
1739471180000|2025-02-13 18:26:20|107877.3|107827.3|107872.9|107822.9|107878.1|107828.1|107872.1|107822.1|10
1739471190000|2025-02-13 18:26:30|107870.8|107820.8|107876.7|107826.7|107876.7|107826.7|107870.8|107820.8|5
1739471200000|2025-02-13 18:26:40|107877.5|107827.5|107880.9|107830.9|107888.7|107838.7|107877.5|107827.5|15
1739471210000|2025-02-13 18:26:50|107882.8|107832.8|107886.4|107836.4|107886.4|107836.4|107882.8|107832.8|6
1739471220000|2025-02-13 18:27:00|107888.3|107838.3|107891.5|107841.5|107892.7|107842.7|107888.3|107838.3|6
1739471230000|2025-02-13 18:27:10|107890|107840|107891.5|107841.5|107891.5|107841.5|107890|107840|2
1739471240000|2025-02-13 18:27:20|107895.1|107845.1|107896.1|107846.1|107896.1|107846.1|107891.9|107841.9|10
1739471250000|2025-02-13 18:27:30|107894.4|107844.4|107886.8|107836.8|107894.4|107844.4|107886.8|107836.8|6
1739471260000|2025-02-13 18:27:40|107887.6|107837.6|107889.3|107839.3|107889.3|107839.3|107887.6|107837.6|4
1739471280000|2025-02-13 18:28:00|107887.8|107837.8|107887|107837|107887.8|107837.8|107887|107837|2
1739471290000|2025-02-13 18:28:10|107888.5|107838.5|107885.3|107835.3|107889.3|107839.3|107885.3|107835.3|7
1739471300000|2025-02-13 18:28:20|107886.9|107836.9|107887.5|107837.5|107888.3|107838.3|107885.3|107835.3|9
1739471320000|2025-02-13 18:28:40|107885.9|107835.9|107885.9|107835.9|107885.9|107835.9|107885.9|107835.9|1
1739471340000|2025-02-13 18:29:00|107884.3|107834.3|107881.4|107831.4|107884.3|107834.3|107873.1|107823.1|17
1739471350000|2025-02-13 18:29:10|107882.8|107832.8|107886.1|107836.1|107887.1|107837.1|107882.8|107832.8|6
1739471360000|2025-02-13 18:29:20|107884|107834|107885.1|107835.1|107886.1|107836.1|107883.2|107833.2|9
1739471370000|2025-02-13 18:29:30|107885.7|107835.7|107887.5|107837.5|107891.4|107841.4|107884.9|107834.9|11
1739471380000|2025-02-13 18:29:40|107888.5|107838.5|107889.2|107839.2|107890.8|107840.8|107887.5|107837.5|11
1739471390000|2025-02-13 18:29:50|107887.8|107837.8|107888.5|107838.5|107890.7|107840.7|107886.7|107836.7|33
1739471400000|2025-02-13 18:30:00|107887.7|107837.7|107885.1|107835.1|107890|107840|107880.2|107830.2|20
1739471410000|2025-02-13 18:30:10|107886|107836|107870.3|107820.3|107886|107836|107863.2|107813.2|30
1739471420000|2025-02-13 18:30:20|107868|107818|107869.4|107819.4|107870.8|107820.8|107865.5|107815.5|16
1739471430000|2025-02-13 18:30:30|107870.6|107820.6|107867.6|107817.6|107874.1|107824.1|107867.3|107817.3|24
1739471440000|2025-02-13 18:30:40|107868.5|107818.5|107874.9|107824.9|107874.9|107824.9|107866.9|107816.9|19
1739471450000|2025-02-13 18:30:50|107874.2|107824.2|107881.1|107831.1|107881.1|107831.1|107874.2|107824.2|20
1739471460000|2025-02-13 18:31:00|107881.8|107831.8|107883.8|107833.8|107883.8|107833.8|107879.5|107829.5|10
1739471470000|2025-02-13 18:31:10|107881.8|107831.8|107874.2|107824.2|107882|107832|107872|107822|21
1739471480000|2025-02-13 18:31:20|107872.9|107822.9|107878.5|107828.5|107878.5|107828.5|107872.9|107822.9|23
1739471490000|2025-02-13 18:31:30|107880.3|107830.3|107882.6|107832.6|107887.8|107837.8|107880.3|107830.3|16
1739471500000|2025-02-13 18:31:40|107880.9|107830.9|107886.3|107836.3|107886.4|107836.4|107876.3|107826.3|15
1739471510000|2025-02-13 18:31:50|107887.3|107837.3|107892.1|107842.1|107892.6|107842.6|107887.3|107837.3|14
1739471520000|2025-02-13 18:32:00|107887.3|107837.3|107888.5|107838.5|107894|107844|107885.6|107835.6|21
1739471530000|2025-02-13 18:32:10|107887.1|107837.1|107892.2|107842.2|107892.2|107842.2|107884.3|107834.3|28
1739471540000|2025-02-13 18:32:20|107893.7|107843.7|107904.3|107854.3|107904.3|107854.3|107893.7|107843.7|26
1739471550000|2025-02-13 18:32:30|107902.7|107852.7|107904.5|107854.5|107907.3|107857.3|107901.8|107851.8|14
1739471560000|2025-02-13 18:32:40|107903|107853|107903|107853|107904.3|107854.3|107899|107849|15
1739471570000|2025-02-13 18:32:50|107902|107852|107900.5|107850.5|107903.2|107853.2|107896.9|107846.9|19
1739471580000|2025-02-13 18:33:00|107902|107852|107895.9|107845.9|107902|107852|107895.1|107845.1|17
1739471590000|2025-02-13 18:33:10|107895.1|107845.1|107888.5|107838.5|107895.9|107845.9|107887.7|107837.7|22
1739471600000|2025-02-13 18:33:20|107890.5|107840.5|107891|107841|107893.7|107843.7|107888.6|107838.6|18
1739471610000|2025-02-13 18:33:30|107889.8|107839.8|107888|107838|107891.8|107841.8|107888|107838|9
1739471620000|2025-02-13 18:33:40|107886|107836|107886|107836|107889|107839|107878.6|107828.6|24
1739471630000|2025-02-13 18:33:50|107884.9|107834.9|107883.6|107833.6|107885.1|107835.1|107879.6|107829.6|21
1739471640000|2025-02-13 18:34:00|107885.2|107835.2|107887.3|107837.3|107889.3|107839.3|107883.5|107833.5|31
1739471650000|2025-02-13 18:34:10|107888.6|107838.6|107888.5|107838.5|107890.5|107840.5|107881.2|107831.2|31
1739471660000|2025-02-13 18:34:20|107887.5|107837.5|107883.4|107833.4|107887.5|107837.5|107880.6|107830.6|20
1739471670000|2025-02-13 18:34:30|107882.6|107832.6|107882.1|107832.1|107884.8|107834.8|107878.4|107828.4|15
1739471680000|2025-02-13 18:34:40|107879.4|107829.4|107872|107822|107881.7|107831.7|107867.2|107817.2|17
1739471690000|2025-02-13 18:34:50|107869.8|107819.8|107871.4|107821.4|107876.9|107826.9|107869.8|107819.8|19
1739471700000|2025-02-13 18:35:00|107873.4|107823.4|107871.1|107821.1|107877.2|107827.2|107869.5|107819.5|25
1739471710000|2025-02-13 18:35:10|107870|107820|107869.9|107819.9|107873.9|107823.9|107868.6|107818.6|19
1739471720000|2025-02-13 18:35:20|107871.8|107821.8|107868.2|107818.2|107875.6|107825.6|107863.3|107813.3|27
1739471730000|2025-02-13 18:35:30|107869|107819|107878.6|107828.6|107879.7|107829.7|107866.5|107816.5|18
1739471740000|2025-02-13 18:35:40|107881.6|107831.6|107871.3|107821.3|107882.3|107832.3|107871.1|107821.1|30
1739471750000|2025-02-13 18:35:50|107870.8|107820.8|107873.7|107823.7|107876.6|107826.6|107870.6|107820.6|21
1739471760000|2025-02-13 18:36:00|107874.9|107824.9|107868.3|107818.3|107874.9|107824.9|107864.9|107814.9|29
1739471770000|2025-02-13 18:36:10|107867.9|107817.9|107873.7|107823.7|107875.1|107825.1|107865.3|107815.3|25
1739471780000|2025-02-13 18:36:20|107869.7|107819.7|107866.3|107816.3|107875.3|107825.3|107865|107815|25
1739471790000|2025-02-13 18:36:30|107864.9|107814.9|107867.6|107817.6|107868.6|107818.6|107860.1|107810.1|32
1739471800000|2025-02-13 18:36:40|107868.7|107818.7|107872.7|107822.7|107880.4|107830.4|107867.3|107817.3|36
1739471810000|2025-02-13 18:36:50|107870.5|107820.5|107864.2|107814.2|107872.2|107822.2|107857.3|107807.3|31
1739471820000|2025-02-13 18:37:00|107865.5|107815.5|107855.8|107805.8|107867.9|107817.9|107855.1|107805.1|25
1739471830000|2025-02-13 18:37:10|107854.5|107804.5|107856.4|107806.4|107857|107807|107842.9|107792.9|34
1739471840000|2025-02-13 18:37:20|107856.1|107806.1|107845.2|107795.2|107856.2|107806.2|107840.5|107790.5|27
1739471850000|2025-02-13 18:37:30|107846|107796|107844.5|107794.5|107887.1|107837.1|107842|107792|50
1739471860000|2025-02-13 18:37:40|107839.8|107789.8|107826.1|107776.1|107839.8|107789.8|107825.3|107775.3|45
1739471870000|2025-02-13 18:37:50|107829|107779|107834.7|107784.7|107834.7|107784.7|107822.7|107772.7|28
1739471880000|2025-02-13 18:38:00|107835.7|107785.7|107841.7|107791.7|107846.8|107796.8|107835.7|107785.7|38
1739471890000|2025-02-13 18:38:10|107840.7|107790.7|107838.6|107788.6|107842.2|107792.2|107833.3|107783.3|46
1739471900000|2025-02-13 18:38:20|107840.9|107790.9|107838.8|107788.8|107843.7|107793.7|107832.7|107782.7|33
1739471910000|2025-02-13 18:38:30|107835.2|107785.2|107847.2|107797.2|107848.4|107798.4|107835.2|107785.2|26
1739471920000|2025-02-13 18:38:40|107845.7|107795.7|107836.9|107786.9|107846.8|107796.8|107831.6|107781.6|24
1739471930000|2025-02-13 18:38:50|107838.3|107788.3|107832.4|107782.4|107838.3|107788.3|107831.8|107781.8|25
1739471940000|2025-02-13 18:39:00|107833.7|107783.7|107838|107788|107843|107793|107832.4|107782.4|12
1739471950000|2025-02-13 18:39:10|107836.2|107786.2|107830.5|107780.5|107836.2|107786.2|107830.5|107780.5|9
1739471960000|2025-02-13 18:39:20|107829.6|107779.6|107838.5|107788.5|107840.1|107790.1|107829.6|107779.6|8
1739471970000|2025-02-13 18:39:30|107837.7|107787.7|107838.4|107788.4|107840.2|107790.2|107837.6|107787.6|16
1739471980000|2025-02-13 18:39:40|107837.6|107787.6|107840.3|107790.3|107840.3|107790.3|107837.6|107787.6|3
1739471990000|2025-02-13 18:39:50|107841.9|107791.9|107834.4|107784.4|107841.9|107791.9|107833.6|107783.6|9
1739472000000|2025-02-13 18:40:00|107837.8|107787.8|107839.1|107789.1|107840.8|107790.8|107833.6|107783.6|15
1739472010000|2025-02-13 18:40:10|107840.7|107790.7|107842.3|107792.3|107859.6|107809.6|107816.7|107766.7|28
1739472020000|2025-02-13 18:40:20|107841.5|107791.5|107836|107786|107841.5|107791.5|107830.9|107780.9|10
1739472030000|2025-02-13 18:40:30|107834.3|107784.3|107846.2|107796.2|107846.2|107796.2|107831.8|107781.8|16
1739472040000|2025-02-13 18:40:40|107848.4|107798.4|108000.9|107919|108040.4|107924.4|107848.4|107798.4|64
1739472050000|2025-02-13 18:40:50|108000.1|107918.9|108121.3|108041.3|108126.3|108057.5|107997.8|107916.6|73
1739472060000|2025-02-13 18:41:00|108121.8|108037.5|108164.6|108083.4|108179.6|108091|108090.9|107984.7|66
1739472070000|2025-02-13 18:41:10|108159|108080.3|108167.5|108057.8|108176.7|108080.3|108078.5|107980.5|68
1739472080000|2025-02-13 18:41:20|108183|108071.4|108295.6|108179.6|108295.6|108179.6|108176.1|108062.2|71
1739472090000|2025-02-13 18:41:30|108288.1|108172.1|108318.8|108202.8|108318.8|108202.8|108229|108113|70
1739472100000|2025-02-13 18:41:40|108317.5|108203.5|108277.8|108161.8|108344.8|108247.8|108263.2|108147.2|71
1739472110000|2025-02-13 18:41:50|108278.7|108162.7|108291.7|108175.9|108305|108189|108163.8|108047.8|68
1739472120000|2025-02-13 18:42:00|108307|108191|108359.4|108245.3|108382.7|108298.7|108301.2|108185.2|75
1739472130000|2025-02-13 18:42:10|108360.8|108245.1|108331|108215|108365.1|108259.1|108307.2|108191.2|64
1739472140000|2025-02-13 18:42:20|108327.7|108211.7|108327.8|108211.8|108363.3|108247.3|108301.6|108203.4|67
1739472150000|2025-02-13 18:42:30|108322.3|108206.3|108334.1|108218.1|108365.3|108249.3|108293.2|108177.2|64
1739472160000|2025-02-13 18:42:40|108329.8|108213.8|108386.3|108281.4|108386.3|108281.4|108316.7|108200.7|53
1739472170000|2025-02-13 18:42:50|108373.4|108280.9|108357|108241|108387.9|108337.9|108346.9|108230.9|54
1739472180000|2025-02-13 18:43:00|108357.8|108241.8|108366.7|108250.7|108376|108264.6|108327.2|108211.2|64
1739472190000|2025-02-13 18:43:10|108367.5|108251.5|108436.4|108320.4|108437.3|108321.3|108367.5|108251.5|60
1739472200000|2025-02-13 18:43:20|108434|108318|108444.9|108328.9|108480.3|108364.3|108421.4|108305.4|65
1739472210000|2025-02-13 18:43:30|108444|108328|108502.1|108386.1|108520.6|108404.6|108436.7|108320.7|59
1739472220000|2025-02-13 18:43:40|108505.5|108389.5|108553.9|108503.9|108566.1|108503.9|108474.2|108358.2|68
1739472230000|2025-02-13 18:43:50|108540|108424|108440.3|108324.3|108541.4|108425.4|108436.6|108320.6|64
1739472240000|2025-02-13 18:44:00|108442.5|108326.5|108527.5|108427.5|108560.4|108454.9|108440.8|108324.8|62
1739472250000|2025-02-13 18:44:10|108515.8|108418.9|108421.3|108305.3|108529.7|108435.5|108405.1|108289.1|65
1739472260000|2025-02-13 18:44:20|108421.5|108305.5|108377.9|108278.1|108421.5|108305.5|108352.3|108242.2|76
1739472270000|2025-02-13 18:44:30|108375.3|108277.1|108402.5|108309.6|108469.3|108353.3|108373.9|108257.9|70
1739472280000|2025-02-13 18:44:40|108405.6|108311.2|108306|108190|108413.5|108319.1|108302.4|108186.4|64
1739472290000|2025-02-13 18:44:50|108307.8|108191.8|108259.2|108143.2|108307.8|108191.8|108246.4|108130.4|68
1739472300000|2025-02-13 18:45:00|108267.6|108151.6|108237.2|108121.2|108291.5|108175.5|108205.2|108119.1|65
1739472310000|2025-02-13 18:45:10|108236.2|108120.2|108201.2|108085.2|108236.2|108120.2|108180.1|108084.7|43
1739472320000|2025-02-13 18:45:20|108196.2|108080.2|108228|108112|108232.9|108116.9|108157.3|108059.7|49
1739472330000|2025-02-13 18:45:30|108225.1|108109.1|108232.8|108116.8|108244|108128|108193.5|108104.3|48
1739472340000|2025-02-13 18:45:40|108239.1|108123.1|108220.1|108104.1|108256.6|108140.6|108197.8|108081.8|53
1739472350000|2025-02-13 18:45:50|108216.8|108100.8|108292.7|108176.7|108296.8|108180.8|108213.5|108097.5|49
1739472360000|2025-02-13 18:46:00|108291.9|108175.9|108274.2|108158.2|108291.9|108175.9|108249|108133|45
1739472370000|2025-02-13 18:46:10|108271.6|108155.6|108233.2|108117.2|108279.9|108163.9|108233.2|108117.2|43
1739472380000|2025-02-13 18:46:20|108231.6|108115.6|108226.4|108110.4|108260.4|108144.4|108220.9|108104.9|47
1739472390000|2025-02-13 18:46:30|108225.6|108109.6|108199.3|108083.3|108225.6|108109.6|108192.7|108076.7|45
1739472400000|2025-02-13 18:46:40|108201.8|108085.8|108201.3|108085.3|108206.6|108090.6|108170.1|108054.1|50
1739472410000|2025-02-13 18:46:50|108200.5|108084.5|108206|108090|108242.4|108126.4|108179.4|108063.4|52
1739472420000|2025-02-13 18:47:00|108199.5|108083.5|108201.8|108085.8|108215.9|108099.9|108187.8|108071.8|35
1739472430000|2025-02-13 18:47:10|108206|108090|108142.1|108026.1|108213|108097|108142.1|108026.1|54
1739472440000|2025-02-13 18:47:20|108145.1|108029.1|108117.8|108001.8|108155.9|108039.9|108102.1|107986.1|54
1739472450000|2025-02-13 18:47:30|108121.6|108005.6|108142.5|108026.5|108168.4|108052.4|108115.5|107999.5|46
1739472460000|2025-02-13 18:47:40|108146.6|108030.6|108161.2|108045.2|108172.2|108056.2|108121.1|108005.1|59
1739472470000|2025-02-13 18:47:50|108157.9|108041.9|108164.2|108048.2|108173.1|108057.1|108154.8|108038.8|38
1739472480000|2025-02-13 18:48:00|108163.3|108047.3|108154.8|108038.8|108176.1|108060.1|108151.5|108035.5|39
1739472490000|2025-02-13 18:48:10|108149.5|108033.5|108143.8|108027.8|108162.6|108046.6|108143.8|108027.8|38
1739472500000|2025-02-13 18:48:20|108144.6|108028.6|108128.4|108025.1|108154.9|108038.9|108125.7|108016.8|40
1739472510000|2025-02-13 18:48:30|108124.2|108022.5|108123.1|108021.4|108127.7|108024.9|108116.4|108012.5|27
1739472520000|2025-02-13 18:48:40|108120.5|108018.7|108115.3|108011.9|108120.5|108018.7|108105.2|108002.1|40
1739472530000|2025-02-13 18:48:50|108113.7|108009.5|108105.7|108002.8|108113.7|108010.3|108105.7|108002.8|16
1739472540000|2025-02-13 18:49:00|108108.3|108005.1|108080.8|107971.2|108115.5|108008.2|108073.6|107957.6|34
1739472550000|2025-02-13 18:49:10|108079.1|107969.5|108099.3|107987.7|108099.6|107988.3|108079.1|107969.5|28
1739472560000|2025-02-13 18:49:20|108097.6|107977.7|108087.5|107976.1|108100.1|107988.9|108081.5|107969.9|43
1739472570000|2025-02-13 18:49:30|108085.2|107973.7|108088.5|107975.2|108094.4|107987.1|108065.2|107955.3|39
1739472580000|2025-02-13 18:49:40|108093.5|107980.4|108104.4|107994.2|108108.7|107997.1|108089|107977.2|31
1739472590000|2025-02-13 18:49:50|108101.7|107991.5|108080.3|107995.2|108111.1|108006.5|108076.7|107988.2|46
1739472600000|2025-02-13 18:50:00|108080.1|107995.1|108118.9|108017.3|108121.6|108051.2|108076.1|107991|41
1739472610000|2025-02-13 18:50:10|108122.4|108015.6|108105.3|108002|108124.2|108022.5|108097.5|107994.1|44
1739472620000|2025-02-13 18:50:20|108109.4|108006|108118.6|108016.9|108123.5|108023.5|108103.9|108002.2|45
1739472630000|2025-02-13 18:50:30|108120.3|108021.1|108111|108061|108129.9|108072.7|108103.2|108018.1|40
1739472640000|2025-02-13 18:50:40|108115.4|108065.4|108135.3|108085.3|108167.6|108090.6|108110.6|108059.8|24
1739472650000|2025-02-13 18:50:50|108131.5|108081.5|108170.7|108087|108177.8|108091.5|108131.5|108047.8|45
1739472660000|2025-02-13 18:51:00|108176.8|108092.6|108193.7|108105.8|108205|108121.2|108167.5|108089.1|34
1739472670000|2025-02-13 18:51:10|108192.1|108099.9|108223.1|108134.9|108223.1|108134.9|108164.1|108099.7|34
1739472680000|2025-02-13 18:51:20|108227.9|108151.7|108183.5|108133.5|108231.4|108151.7|108178.7|108120.3|40
1739472690000|2025-02-13 18:51:30|108186.6|108136.6|108162|108112|108187.8|108137.6|108147.6|108094.5|43
1739472700000|2025-02-13 18:51:40|108158.4|108108.4|108127.8|108077.8|108179.9|108112.7|108122.5|108072.3|22
1739472710000|2025-02-13 18:51:50|108130.9|108080.9|108271.7|108155.7|108271.7|108167.9|108123.2|108073.2|49
1739472720000|2025-02-13 18:52:00|108282.1|108166.1|108266.6|108216.6|108328.4|108223.3|108186.7|108130.6|65
1739472730000|2025-02-13 18:52:10|108315.2|108233.1|108335|108219|108365.2|108255.6|108300.8|108188|72
1739472740000|2025-02-13 18:52:20|108336|108220|108287.1|108237.1|108343.6|108249.6|108263.8|108160.9|66
1739472750000|2025-02-13 18:52:30|108282.4|108232.4|108339.4|108223.4|108392.2|108298.2|108282.4|108215.4|70
1739472760000|2025-02-13 18:52:40|108337.7|108221.7|108264.7|108190.9|108341.3|108245.6|108257|108190.9|55
1739472770000|2025-02-13 18:52:50|108239.7|108189.7|108338.3|108250|108355.4|108267.5|108239.7|108185.3|56
1739472780000|2025-02-13 18:53:00|108333.1|108244.8|108350.1|108263.4|108400.1|108310.1|108332|108224|64
1739472790000|2025-02-13 18:53:10|108351.7|108261.7|108320.3|108233.6|108376.7|108292.8|108308.3|108192.3|63
1739472800000|2025-02-13 18:53:20|108314.5|108231.9|108281.1|108165.1|108323.3|108267.8|108267.1|108151.1|60
1739472810000|2025-02-13 18:53:30|108280.3|108164.3|108245|108195|108283.7|108216.2|108229.6|108158.7|56
1739472820000|2025-02-13 18:53:40|108246.7|108196.7|108257.9|108207.9|108276.2|108214.8|108243.8|108163.8|48
1739472830000|2025-02-13 18:53:50|108266.3|108179.6|108278.9|108193.9|108283.7|108224.2|108247.4|108151.1|53
1739472840000|2025-02-13 18:54:00|108279|108194|108238.7|108152.1|108285|108227.9|108228.2|108152.1|58
1739472850000|2025-02-13 18:54:10|108221.9|108171.9|108222.1|108135.5|108239.4|108178.9|108199.1|108131.7|48
1739472860000|2025-02-13 18:54:20|108219.1|108132.4|108229.1|108179.1|108235.8|108180.8|108204.1|108132.4|44
1739472870000|2025-02-13 18:54:30|108230|108180|108214.2|108127.5|108232.9|108182.9|108193.1|108120.3|47
1739472880000|2025-02-13 18:54:40|108216.7|108130.1|108215.6|108125.6|108222.9|108166.1|108191.6|108113.6|41
1739472890000|2025-02-13 18:54:50|108193.4|108128.9|108237.6|108150.9|108241.9|108162.9|108193.4|108128.9|44
1739472900000|2025-02-13 18:55:00|108233.7|108147.1|108242.9|108126.9|108243.4|108173.3|108209.1|108110.1|51
1739472910000|2025-02-13 18:55:10|108241.8|108125.8|108237.4|108187.4|108250|108193.7|108209.2|108125.8|43
1739472920000|2025-02-13 18:55:20|108232.3|108182.3|108260.9|108144.9|108260.9|108190.3|108211.3|108134.3|55
1739472930000|2025-02-13 18:55:30|108258.7|108142.7|108239.1|108152.5|108264.4|108165.7|108211.5|108142.1|27
1739472940000|2025-02-13 18:55:40|108240.8|108159.4|108205.2|108155.2|108246|108163.7|108198.8|108142.2|35
1739472950000|2025-02-13 18:55:50|108199.8|108149.8|108256.6|108140.6|108267.6|108159.8|108177.9|108121.4|42
1739472960000|2025-02-13 18:56:00|108255.3|108139.3|108206.6|108156.6|108256.3|108172.9|108205.7|108137|25
1739472970000|2025-02-13 18:56:10|108213.2|108163.2|108205.5|108155.5|108230.3|108170.3|108201.6|108145.3|11
1739472980000|2025-02-13 18:56:20|108208.7|108158.7|108226.5|108133.9|108244.7|108173.5|108203.9|108130.6|26
1739472990000|2025-02-13 18:56:30|108227.1|108133.7|108233.7|108117.7|108237.8|108138.4|108221.8|108117.7|25
1739473000000|2025-02-13 18:56:40|108236.5|108120.5|108197.3|108147.3|108239.3|108147.3|108196|108110.9|17
1739473010000|2025-02-13 18:56:50|108202|108152|108190.3|108103.8|108235.7|108152|108182.8|108100.7|30
1739473020000|2025-02-13 18:57:00|108194.1|108105|108235.9|108119.9|108235.9|108120.3|108183.7|108105|26
1739473030000|2025-02-13 18:57:10|108238.1|108122.1|108196.6|108119.6|108240|108126.3|108191|108114.1|47
1739473040000|2025-02-13 18:57:20|108207|108126.6|108163.7|108047.7|108215.7|108134.8|108143.7|108047.7|60
1739473050000|2025-02-13 18:57:30|108165|108049|108153.2|108071.5|108165|108085.1|108144.8|108031.5|58
1739473060000|2025-02-13 18:57:40|108161.6|108084.1|108141.8|108091.8|108174.8|108100.7|108132.4|108072|49
1739473070000|2025-02-13 18:57:50|108136.4|108086.4|108134.9|108084.9|108173.3|108091.9|108127.9|108075.7|34
1739473080000|2025-02-13 18:58:00|108165.5|108079.7|108109.2|108059.2|108165.5|108084.9|108109.2|108048.8|45
1739473090000|2025-02-13 18:58:10|108113.3|108063.3|108121.2|108071.2|108126.1|108076.1|108104.3|108045.8|52
1739473100000|2025-02-13 18:58:20|108116.8|108066.8|108124.4|108048.1|108129.4|108077.1|108104.8|108039.3|33
1739473110000|2025-02-13 18:58:30|108127.8|108051.5|108111.5|108034|108142.6|108075.8|108080.3|108011.9|46
1739473120000|2025-02-13 18:58:40|108100.3|108019.3|108081.1|108000.1|108115.1|108043.7|108058.3|107987.9|59
1739473130000|2025-02-13 18:58:50|108083.7|108002.7|108079.7|107996.3|108100.5|108028|108077.6|107993.2|64
1739473140000|2025-02-13 18:59:00|108092.6|108017.6|108066.7|108016.7|108092.6|108026.3|108064.9|107991.7|49
1739473150000|2025-02-13 18:59:10|108059.8|108009.8|108073.5|107990|108090.6|108020.6|108059.8|107982|47
1739473160000|2025-02-13 18:59:20|108070.3|107986.7|108077.9|107986.9|108093.8|108004.3|108070.3|107985.2|27
1739473170000|2025-02-13 18:59:30|108072.9|107989.5|108089.7|108001.4|108100.9|108014.5|108072.9|107985.4|20
1739473180000|2025-02-13 18:59:40|108091.6|108006|108104.3|108024.5|108104.3|108024.5|108089.3|107999.9|25
1739473190000|2025-02-13 18:59:50|108118.5|108031.2|108115.7|108027.7|108123.6|108037.9|108112.5|108019.4|24
1739473200000|2025-02-13 19:00:00|108118.4|108030.3|108120.5|108034.5|108127.6|108041.2|108109.3|108018.8|35
1739473210000|2025-02-13 19:00:10|108129.1|108013.1|108097|108023.3|108129.1|108031.9|108069.2|108013.1|26
1739473220000|2025-02-13 19:00:20|108096|108021.1|108086.6|108000.4|108097.4|108026.7|108076.7|107997.2|25
1739473230000|2025-02-13 19:00:30|108088.5|108002.2|108057.6|108007.6|108088.5|108010.7|108055|107989.5|20
1739473240000|2025-02-13 19:00:40|108066.1|107994.1|108052.8|108002.8|108066.1|108007.6|108046.4|107984.2|15
1739473250000|2025-02-13 19:00:50|108061.9|107986.9|108056.3|107974.9|108061.9|108002.8|108036.8|107974.9|21
1739473260000|2025-02-13 19:01:00|108053.8|107981.6|108051.9|107976.1|108059.2|107986.2|108028.1|107949.7|30
1739473270000|2025-02-13 19:01:10|108049.3|107971.1|108034.9|107963.6|108049.3|107976.3|108021.6|107961.3|23
1739473280000|2025-02-13 19:01:20|108018|107968|108024.1|107974.1|108034.2|107974.1|108013.8|107962.9|22
1739473290000|2025-02-13 19:01:30|108020.8|107970.8|108052.5|107974.8|108052.5|107985.2|108020.8|107963.9|19
1739473300000|2025-02-13 19:01:40|108052|107981|108054.8|107981.5|108054.8|107984.5|108026.2|107960.4|28
1739473310000|2025-02-13 19:01:50|108057.2|107983.9|108044.9|107971.6|108058.9|107988.2|108026.2|107971.6|25
1739473320000|2025-02-13 19:02:00|108043.3|107978.9|108052.9|107981.2|108054.9|107982.9|108028.9|107971.1|40
1739473330000|2025-02-13 19:02:10|108054.2|107980.9|108057.1|107985.5|108058.3|107987.9|108032.4|107972.2|26
1739473340000|2025-02-13 19:02:20|108058.8|107980.5|108068.3|107996.7|108068.5|108006.1|108036.9|107980.5|37
1739473350000|2025-02-13 19:02:30|108051.1|108001.1|108061.7|107988.3|108071.7|108012.9|108043|107984.9|30
1739473360000|2025-02-13 19:02:40|108059.1|107985.7|108064|107990.7|108068.3|107999.9|108038.9|107982.4|22
1739473370000|2025-02-13 19:02:50|108062.3|107995.9|108046.7|107996.7|108065.7|107996.7|108045.9|107990.7|13
1739473380000|2025-02-13 19:03:00|108068.8|107995.5|108084.5|108011.1|108088.6|108026.2|108049.7|107995.5|22
1739473390000|2025-02-13 19:03:10|108080.3|108006.9|108069.7|107996.3|108080.3|108006.9|108047|107993.8|23
1739473400000|2025-02-13 19:03:20|108067.1|107993.8|108056.7|107986.7|108067.1|107995.9|108045.9|107985.1|9
1739473410000|2025-02-13 19:03:30|108055.1|107985.1|108050.9|108000.9|108064.3|108001.8|108050.9|107985.1|14
1739473420000|2025-02-13 19:03:40|108048.3|107998.3|108045.6|107995.6|108057.3|107998.3|108045.6|107983.1|9
1739473430000|2025-02-13 19:03:50|108053.2|107983.2|107992.1|107922.1|108053.2|107989.1|107964.5|107914.5|40
1739473440000|2025-02-13 19:04:00|107982.9|107932.9|107981.2|107931.2|107998|107934.6|107981.2|107919.7|19
1739473450000|2025-02-13 19:04:10|107970.6|107920.6|107972|107922|107987.3|107926.5|107970.6|107908.1|28
1739473460000|2025-02-13 19:04:20|107972.3|107897.2|107969.3|107899.3|107972.3|107910.2|107948.3|107889.9|37
1739473470000|2025-02-13 19:04:30|107960.2|107910.2|107974.3|107904.3|107974.9|107916.2|107956.7|107892.7|21
1739473480000|2025-02-13 19:04:40|107970.6|107900.5|107984.4|107914.4|107984.4|107920|107952.2|107892|34
1739473490000|2025-02-13 19:04:50|107973.6|107923.6|107975.5|107925.5|107984.4|107926.3|107965.2|107908.1|14
1739473500000|2025-02-13 19:05:00|107976.3|107926.3|107989.2|107919.1|107989.7|107928.9|107976.3|107913.1|12
1739473510000|2025-02-13 19:05:10|107987.5|107912.5|107989.1|107919|107989.1|107919.1|107984.9|107912.5|7
1739473520000|2025-02-13 19:05:20|107983.3|107912.3|107983.8|107913.8|107995.7|107933.3|107974.6|107912.3|11
1739473530000|2025-02-13 19:05:30|107986.3|107916.2|107968.5|107918.5|107987.6|107923.5|107963.7|107908|19
1739473540000|2025-02-13 19:05:40|107970.2|107920.2|107971.9|107921.9|107983.5|107923.5|107970.2|107908.5|8
1739473550000|2025-02-13 19:05:50|107971.1|107921.1|107957.7|107907.7|107985.8|107925.8|107953.8|107898.9|22
1739473560000|2025-02-13 19:06:00|107969.3|107897.7|107967.2|107897.2|107969.3|107907.7|107949.8|107890.6|13
1739473570000|2025-02-13 19:06:10|107958.1|107908.1|107971.1|107901.1|107974.6|107916.3|107958.1|107897|13
1739473580000|2025-02-13 19:06:20|107960.3|107910.3|107918.3|107868.3|107970.2|107910.3|107916.4|107866.4|18
1739473590000|2025-02-13 19:06:30|107916.7|107866.7|107928.9|107878.9|107928.9|107878.9|107910.3|107860.3|27
1739473600000|2025-02-13 19:06:40|107931.7|107881.7|107916.1|107866.1|107955.4|107885.5|107914.2|107864.2|26
1739473610000|2025-02-13 19:06:50|107914.2|107864.2|107918|107868|107918|107868|107911.8|107861.8|12
1739473620000|2025-02-13 19:07:00|107914.2|107864.2|107902.1|107828.1|107944.6|107874.6|107884.7|107813.9|24
1739473630000|2025-02-13 19:07:10|107900.1|107828.5|107898.1|107824.8|107908.5|107836.9|107892.6|107816.6|28
1739473640000|2025-02-13 19:07:20|107900.7|107826.5|107902.7|107828.7|107914|107845.6|107883.4|107822.4|25
1739473650000|2025-02-13 19:07:30|107901|107823.3|107889.5|107802.7|107904.1|107828.1|107882.9|107797.7|26
1739473660000|2025-02-13 19:07:40|107887.9|107804.4|107874.5|107802|107890.6|107819.9|107869|107789.9|28
1739473670000|2025-02-13 19:07:50|107876.2|107804.9|107898.9|107810.5|107898.9|107827|107874.9|107803.4|28
1739473680000|2025-02-13 19:08:00|107897.3|107808.9|107899.2|107822.3|107903.6|107822.3|107892.7|107808.9|28
1739473690000|2025-02-13 19:08:10|107885.8|107835.8|107868.1|107796.5|107896.7|107837.5|107864.9|107796.5|25
1739473700000|2025-02-13 19:08:20|107866.5|107807.3|107842.2|107792.2|107866.5|107807.3|107832.4|107778.5|19
1739473710000|2025-02-13 19:08:30|107845.4|107795.4|107857.7|107787.7|107864.1|107813.1|107845.4|107787.7|14
1739473720000|2025-02-13 19:08:40|107838.8|107788.8|107851.2|107801.2|107866.5|107802.7|107838.8|107788.8|18
1739473730000|2025-02-13 19:08:50|107853.7|107803.7|107853.9|107803.9|107871.1|107812|107846.9|107796.9|16
1739473740000|2025-02-13 19:09:00|107863.2|107793.2|107881.7|107831.7|107891.5|107831.7|107844.3|107792.4|35
1739473750000|2025-02-13 19:09:10|107873.4|107823.4|107889.8|107839.8|107907.1|107848|107873.4|107823.4|18
1739473760000|2025-02-13 19:09:20|107886.4|107836.4|107918.7|107848.7|107918.7|107855|107886.4|107836.4|12
1739473770000|2025-02-13 19:09:30|107916.3|107846.3|107905.2|107855.2|107917.2|107863|107905.2|107843.7|13
1739473780000|2025-02-13 19:09:40|107907.8|107857.8|107900.8|107850.8|107920.2|107861.9|107898.3|107843.1|21
1739473790000|2025-02-13 19:09:50|107903.6|107853.6|107894.9|107824.9|107913.8|107853.6|107876|107824.9|17
1739473800000|2025-02-13 19:10:00|107897.7|107827.7|107903.7|107833.7|107903.7|107844.5|107884.8|107821.9|34
1739473810000|2025-02-13 19:10:10|107894.5|107844.5|107907.4|107837.4|107907.8|107848.3|107891.9|107828.6|22
1739473820000|2025-02-13 19:10:20|107898.3|107848.3|107899.9|107849.9|107909.1|107849.9|107895.7|107828.1|16
1739473830000|2025-02-13 19:10:30|107909.1|107839.1|107897.5|107812.5|107909.1|107849.8|107887.9|107807|31
1739473840000|2025-02-13 19:10:40|107893.1|107809.1|107897.2|107812.1|107897.2|107812.5|107890.1|107805.1|19
1739473850000|2025-02-13 19:10:50|107895.5|107810.5|107893.3|107808.3|107897.7|107812.1|107889.1|107805.7|18
1739473860000|2025-02-13 19:11:00|107890.9|107805.9|107894.9|107809.9|107894.9|107809.9|107890.9|107805.9|4
1739473870000|2025-02-13 19:11:10|107897.7|107812.7|107890.5|107805.5|107897.7|107812.7|107885.1|107800.1|13
1739473880000|2025-02-13 19:11:20|107888.8|107827|107881.8|107796.8|107888.8|107827|107864|107791.6|21
1739473890000|2025-02-13 19:11:30|107869.7|107819.7|107854.6|107804.6|107879.5|107819.7|107851.1|107790.3|17
1739473900000|2025-02-13 19:11:40|107880.7|107795.6|107870.2|107783.5|107882.3|107804.6|107854.6|107783.3|22
1739473910000|2025-02-13 19:11:50|107872.6|107785.9|107869.9|107784.9|107876.3|107810.3|107860.3|107781.6|31
1739473920000|2025-02-13 19:12:00|107871.5|107782.8|107870|107784.9|107873.8|107788.7|107865.1|107780.1|18
1739473930000|2025-02-13 19:12:10|107872.4|107787.4|107872.6|107785.9|107873.5|107800.4|107866.3|107781.3|48
1739473940000|2025-02-13 19:12:20|107870.1|107783.5|107847.2|107797.2|107870.1|107800|107828.7|107770.9|33
1739473950000|2025-02-13 19:12:30|107842.7|107792.7|107876|107790.9|107877.9|107804|107842.7|107781.7|25
1739473960000|2025-02-13 19:12:40|107879.5|107794.5|107872.3|107787.3|107879.5|107794.5|107868.7|107783.7|15
1739473970000|2025-02-13 19:12:50|107875.6|107790.5|107874.7|107789.7|107875.9|107797.5|107846.3|107783.9|22
1739473980000|2025-02-13 19:13:00|107867.4|107788|107873.5|107788.5|107879.1|107794.1|107867.4|107784.1|26
1739473990000|2025-02-13 19:13:10|107875.2|107790.1|107871.3|107786.3|107875.2|107815.6|107865.6|107786.1|6
1739474000000|2025-02-13 19:13:20|107876.1|107791.1|107872.5|107787.5|107876.1|107791.1|107867.7|107782.7|31
1739474010000|2025-02-13 19:13:30|107874.1|107790.9|107884.1|107799.1|107887.6|107817.7|107867.7|107784.1|20
1739474020000|2025-02-13 19:13:40|107876.4|107826.4|107885.3|107802|107890|107826.4|107876.4|107799.1|8
1739474030000|2025-02-13 19:13:50|107887|107808.7|107903.6|107816.9|107904.8|107834.4|107884.3|107803.1|48
1739474040000|2025-02-13 19:14:00|107901.2|107814.5|107900.9|107815.9|107909.4|107822.7|107897|107810.3|28
1739474050000|2025-02-13 19:14:10|107907|107817.5|107900.9|107815.9|107907|107821.9|107897.3|107812.3|12
1739474060000|2025-02-13 19:14:20|107897.1|107812|107894.7|107809.7|107905.7|107831.2|107881.2|107807.3|21
1739474070000|2025-02-13 19:14:30|107868.4|107818.4|107884.3|107801|107894.7|107828.2|107868.4|107797.3|29
1739474080000|2025-02-13 19:14:40|107858.8|107808.8|107892.9|107807.8|107896.1|107809.4|107858.8|107801|19
1739474090000|2025-02-13 19:14:50|107891.2|107806.1|107879.4|107794.3|107895.6|107811.1|107879.4|107794.3|28
1739474100000|2025-02-13 19:15:00|107881.1|107796|107874|107788.9|107883.5|107798.4|107874|107788.9|18
1739474110000|2025-02-13 19:15:10|107847.5|107797.5|107875.6|107788.9|107878.1|107797.5|107847.4|107784.7|18
1739474120000|2025-02-13 19:15:20|107878.1|107790.6|107863.7|107780.4|107878.1|107793|107863.7|107780.4|21
1739474130000|2025-02-13 19:15:30|107865.4|107785.9|107847.1|107762|107871.3|107791.1|107841.1|107762|27
1739474140000|2025-02-13 19:15:40|107844.5|107757.9|107847.3|107734.9|107863|107757.9|107840.5|107734.9|22
1739474150000|2025-02-13 19:15:50|107841|107736.6|107820.5|107730.2|107842.7|107736.6|107820.5|107725.8|12
1739474160000|2025-02-13 19:16:00|107814.4|107728.5|107838.7|107735.8|107838.7|107738.9|107807.3|107715.6|31
1739474170000|2025-02-13 19:16:10|107834.9|107732.1|107841.9|107736.8|107841.9|107736.8|107834.7|107723.3|26
1739474180000|2025-02-13 19:16:20|107846.1|107735.1|107841.7|107740.2|107851.4|107747.7|107829|107733.7|28
1739474190000|2025-02-13 19:16:30|107843.3|107741.9|107845.9|107747.2|107851.9|107750.9|107832.7|107741.5|17
1739474200000|2025-02-13 19:16:40|107850.5|107745.9|107834.6|107739.5|107852.1|107748.2|107830.3|107733.5|15
1739474210000|2025-02-13 19:16:50|107830.9|107737.9|107820.5|107723.7|107834.4|107737.9|107804.9|107723.7|17
1739474220000|2025-02-13 19:17:00|107822.1|107725.3|107807.2|107728|107823.6|107730.4|107803.2|107723.7|21
1739474230000|2025-02-13 19:17:10|107824.8|107729.6|107819.8|107723|107824.8|107729.6|107818.2|107719.7|17
1739474240000|2025-02-13 19:17:20|107821.5|107700.9|107784.3|107688.9|107821.5|107713.5|107760.9|107685.8|29
1739474250000|2025-02-13 19:17:30|107779.4|107685.7|107777.8|107685.8|107785.3|107691.7|107760.6|107679.1|30
1739474260000|2025-02-13 19:17:40|107780.6|107682|107796.1|107697.1|107799|107699.8|107780.6|107682|31
1739474270000|2025-02-13 19:17:50|107792.6|107693.7|107821.1|107723.9|107825.7|107728.5|107783.6|107690.2|31
1739474280000|2025-02-13 19:18:00|107826.1|107722.3|107834|107732.8|107839.3|107740.7|107804.5|107722.3|27
1739474290000|2025-02-13 19:18:10|107830.6|107737.8|107835.1|107739.5|107835.1|107739.5|107815.1|107731.7|17
1739474300000|2025-02-13 19:18:20|107828.9|107733.4|107826.2|107731|107832.8|107737.4|107806.8|107729.3|18
1739474310000|2025-02-13 19:18:30|107824.5|107732.8|107829.5|107734.7|107831.1|107736.4|107811.7|107728.9|18
1739474320000|2025-02-13 19:18:40|107826.3|107733.1|107831.1|107736.8|107831.1|107745.2|107820.6|107724.5|20
1739474330000|2025-02-13 19:18:50|107824.6|107739.6|107822.1|107737.1|107826.7|107741.7|107819|107733|28
1739474340000|2025-02-13 19:19:00|107819.3|107738.7|107777.9|107727.9|107821.5|107757.5|107777.9|107717.4|48
1739474350000|2025-02-13 19:19:10|107791.1|107717.7|107787.5|107700.8|107809.1|107731.8|107753|107693.5|35
1739474360000|2025-02-13 19:19:20|107757.3|107707.3|107750.7|107700.7|107792.5|107712.4|107750.5|107681.2|24
1739474370000|2025-02-13 19:19:30|107754|107704|107754.8|107704.8|107783.9|107708.1|107749.2|107697.5|26
1739474380000|2025-02-13 19:19:40|107750.8|107700.8|107760.9|107710.9|107789.1|107710.9|107750.8|107700.8|7
1739474390000|2025-02-13 19:19:50|107760.1|107710.1|107798.6|107713.5|107798.6|107739.6|107758.1|107708.1|13
1739474400000|2025-02-13 19:20:00|107769.5|107715.2|107756.1|107706.1|107793.1|107719.5|107755.3|107699.2|27
1739474410000|2025-02-13 19:20:10|107759.6|107709.6|107754.4|107704.4|107789.9|107712|107754.4|107702.1|16
1739474420000|2025-02-13 19:20:20|107751.2|107701.2|107750.2|107700.2|107772.2|107701.2|107742.8|107687.2|9
1739474430000|2025-02-13 19:20:30|107749.4|107699.4|107744.9|107694.9|107752.1|107702.1|107741.9|107691.9|10
1739474440000|2025-02-13 19:20:40|107745.7|107695.7|107759.6|107709.6|107762.9|107712.9|107745.7|107695.7|27
1739474450000|2025-02-13 19:20:50|107754.4|107704.4|107763.5|107713.5|107764.7|107714.7|107754.4|107704.4|17
1739474460000|2025-02-13 19:21:00|107772.9|107702.8|107767.5|107697.4|107777.1|107713.7|107758.3|107697.4|7
1739474470000|2025-02-13 19:21:10|107758.3|107708.3|107757.9|107707.9|107774.1|107708.3|107745.5|107689.9|20
1739474480000|2025-02-13 19:21:20|107768.7|107698.7|107775.5|107705.5|107776.3|107714.9|107757.9|107697|26
1739474490000|2025-02-13 19:21:30|107764.7|107714.7|107778.6|107707.5|107784.7|107720|107764.7|107705.9|21
1739474500000|2025-02-13 19:21:40|107781.3|107710.3|107773.7|107703.7|107788|107718.8|107767.1|107703.7|22
1739474510000|2025-02-13 19:21:50|107775.4|107714.6|107760.1|107710.1|107775.4|107714.6|107760.1|107694.4|26
1739474520000|2025-02-13 19:22:00|107769.3|107699.3|107787.8|107716.1|107790.3|107727.8|107760.1|107699.3|29
1739474530000|2025-02-13 19:22:10|107777.8|107727.8|107784|107734|107804.7|107743|107776.9|107716.1|25
1739474540000|2025-02-13 19:22:20|107788.8|107738.8|107801.3|107727.9|107801.9|107742.9|107776|107726|22
1739474550000|2025-02-13 19:22:30|107807.8|107729.6|107814.2|107764.2|107818.1|107768.1|107794.1|107729.6|19
1739474560000|2025-02-13 19:22:40|107817.8|107767.8|107835.9|107750.9|107846.3|107769.9|107817.8|107749.3|18
1739474570000|2025-02-13 19:22:50|107838.3|107753.3|107842.8|107756.1|107842.8|107756.1|107835.4|107750.4|13
1739474580000|2025-02-13 19:23:00|107841.1|107754|107857.7|107772.7|107857.9|107772.7|107839|107754|26
1739474590000|2025-02-13 19:23:10|107853.6|107768.6|107851.3|107767.7|107857.1|107793.9|107843.9|107761.3|16
1739474600000|2025-02-13 19:23:20|107845.9|107760.9|107839.7|107789.7|107846.7|107790.8|107827.4|107759.3|30
1739474610000|2025-02-13 19:23:30|107845.7|107772.4|107838.3|107764.9|107849.2|107788.1|107831.8|107757.5|36
1739474620000|2025-02-13 19:23:40|107825.8|107766.6|107830.1|107780.1|107840|107780.1|107825.8|107761.6|22
1739474630000|2025-02-13 19:23:50|107839.2|107764.2|107832.5|107782.5|107839.2|107782.5|107829.2|107764.2|6
1739474640000|2025-02-13 19:24:00|107834.2|107784.2|107832.6|107782.6|107840.1|107785.1|107829.4|107768.4|17
1739474650000|2025-02-13 19:24:10|107840.1|107768.4|107832.3|107782.3|107846.7|107784.8|107831.8|107768.4|13
1739474660000|2025-02-13 19:24:20|107826.8|107776.8|107826.6|107776.6|107834.1|107780.4|107825.7|107764|10
1739474670000|2025-02-13 19:24:30|107834.1|107764|107830|107780|107836.5|107783.2|107826.9|107764|9
1739474680000|2025-02-13 19:24:40|107830.8|107780.8|107843.4|107793.4|107854.3|107803.5|107830.8|107780.8|47
1739474690000|2025-02-13 19:24:50|107842.6|107792.6|107861.3|107791.2|107867.5|107799.1|107842.6|107786.9|18
1739474700000|2025-02-13 19:25:00|107848.8|107798.8|107853.6|107803.6|107861.3|107803.8|107848.8|107791.2|12
1739474710000|2025-02-13 19:25:10|107854.4|107804.4|107852.8|107802.8|107857.7|107807.7|107852.8|107802.8|18
1739474720000|2025-02-13 19:25:20|107855.3|107805.3|107839.9|107789.9|107855.3|107805.3|107839.9|107779.7|16
1739474730000|2025-02-13 19:25:30|107839|107789|107835.8|107785.8|107839|107789|107833.4|107783.4|4
1739474740000|2025-02-13 19:25:40|107841.3|107791.3|107844.1|107794.1|107857.1|107807.1|107841.3|107791.3|19
1739474750000|2025-02-13 19:25:50|107839.9|107789.9|107846.3|107796.3|107858.8|107796.3|107835.3|107785.3|21
1739474760000|2025-02-13 19:26:00|107853.8|107780.5|107838.4|107788.4|107853.8|107795.6|107837.5|107780.5|13
1739474770000|2025-02-13 19:26:10|107837.5|107787.5|107837.5|107787.5|107838.4|107788.4|107835|107785|11
1739474780000|2025-02-13 19:26:20|107836.7|107786.7|107837.5|107787.5|107837.5|107787.5|107836.7|107786.7|2
1739474790000|2025-02-13 19:26:30|107838.4|107788.4|107854.5|107804.5|107854.5|107804.5|107838.4|107788.4|12
1739474800000|2025-02-13 19:26:40|107853.7|107803.7|107846.2|107796.2|107853.7|107803.7|107845.4|107795.4|9
1739474810000|2025-02-13 19:26:50|107845.4|107795.4|107852.4|107802.4|107853.2|107803.2|107845.4|107795.4|7
1739474820000|2025-02-13 19:27:00|107848.2|107798.2|107856.1|107806.1|107856.1|107806.1|107845.5|107795.5|16
1739474830000|2025-02-13 19:27:10|107852.8|107802.8|107850.2|107800.2|107856.1|107806.1|107850.2|107800.2|11
1739474840000|2025-02-13 19:27:20|107849.4|107799.4|107841.9|107791.9|107849.4|107799.4|107837.8|107787.8|13
1739474850000|2025-02-13 19:27:30|107842.7|107792.7|107850.4|107800.4|107854.7|107804.7|107842.7|107792.7|12
1739474860000|2025-02-13 19:27:40|107850.5|107800.5|107849.4|107799.4|107850.5|107800.5|107848.2|107798.2|3
1739474870000|2025-02-13 19:27:50|107851.7|107801.7|107849.7|107799.7|107852.9|107802.9|107848.9|107798.9|7
1739474880000|2025-02-13 19:28:00|107850.9|107800.9|107847.8|107797.8|107851.3|107801.3|107844.6|107794.6|15
1739474890000|2025-02-13 19:28:10|107844.6|107794.6|107846.5|107796.5|107847.8|107797.8|107844.6|107794.6|6
1739474900000|2025-02-13 19:28:20|107849.1|107799.1|107837.4|107787.4|107856.6|107806.6|107836.1|107786.1|15
1739474910000|2025-02-13 19:28:30|107836.6|107786.6|107821.4|107771.4|107836.6|107786.6|107814.4|107764.4|19
1739474920000|2025-02-13 19:28:40|107827.1|107777.1|107823.7|107773.7|107834|107784|107823.7|107773.7|21
1739474930000|2025-02-13 19:28:50|107820.5|107770.5|107817.3|107767.3|107820.7|107770.7|107813.8|107763.8|10
1739474940000|2025-02-13 19:29:00|107816.4|107766.4|107804.5|107754.5|107816.4|107766.4|107802.9|107732.2|9
1739474950000|2025-02-13 19:29:10|107802|107752|107802.6|107752.6|107805.4|107755.4|107801.7|107751.7|9
1739474960000|2025-02-13 19:29:20|107800.1|107750.1|107774.1|107724.1|107800.9|107750.9|107759.5|107703.9|24
1739474970000|2025-02-13 19:29:30|107771.7|107721.7|107767.8|107717.8|107779.5|107721.7|107767.5|107701.9|13
1739474980000|2025-02-13 19:29:40|107778.6|107708.6|107783.8|107733.8|107793|107733.8|107767.8|107708.1|20
1739474990000|2025-02-13 19:29:50|107779.5|107729.5|107781.9|107731.9|107791.1|107731.9|107777.9|107718.7|6
1739475000000|2025-02-13 19:30:00|107791.1|107716.1|107771.1|107721.1|107791.1|107731.9|107769.4|107707.6|13
1739475010000|2025-02-13 19:30:10|107786.1|107712.7|107764.2|107714.2|107786.9|107727.7|107764.2|107698.3|13
1739475020000|2025-02-13 19:30:20|107761.3|107711.3|107731.9|107681.9|107761.3|107711.3|107699.4|107649.4|19
1739475030000|2025-02-13 19:30:30|107737.4|107687.4|107748.7|107698.7|107748.7|107698.7|107734.9|107684.9|10
1739475040000|2025-02-13 19:30:40|107753.3|107703.3|107752.2|107702.2|107754.2|107704.2|107747.4|107697.4|9
1739475050000|2025-02-13 19:30:50|107753|107703|107774.2|107699.2|107779.1|107706|107752.9|107695.6|11
1739475060000|2025-02-13 19:31:00|107771|107696|107773.9|107693.9|107773.9|107704.6|107744.9|107685.1|20
1739475070000|2025-02-13 19:31:10|107749.9|107699.9|107755.5|107677.1|107772.3|107699.9|107736.2|107674.7|17
1739475080000|2025-02-13 19:31:20|107733.5|107678.8|107767.5|107690.8|107772.6|107699.9|107733.5|107678.8|26
1739475090000|2025-02-13 19:31:30|107770.6|107693.9|107774.4|107697.7|107775.5|107704.3|107750.1|107686.5|28
1739475100000|2025-02-13 19:31:40|107772.7|107694.3|107772.2|107695.5|107774.4|107702.6|107745.2|107687.2|18
1739475110000|2025-02-13 19:31:50|107749.4|107699.4|107774.8|107699.8|107774.8|107699.8|107749.4|107693.1|5
1739475120000|2025-02-13 19:32:00|107777.3|107702.3|107786.3|107711.3|107786.3|107711.3|107755|107702.3|6
1739475130000|2025-02-13 19:32:10|107788.9|107713|107786.4|107711.4|107792.2|107716.4|107766.4|107707.3|17
1739475140000|2025-02-13 19:32:20|107790.7|107713.1|107789.9|107714.9|107790.7|107719.7|107769.7|107712.5|6
1739475150000|2025-02-13 19:32:30|107788.3|107709.9|107785.9|107710.9|107789.9|107710.9|107785.9|107704.2|6
1739475160000|2025-02-13 19:32:40|107783.8|107704.2|107785.7|107710.7|107788.1|107718.5|107768.5|107704.2|10
1739475170000|2025-02-13 19:32:50|107782.5|107707.5|107785.1|107710.1|107785.1|107710.1|107782.5|107707.5|2
1739475180000|2025-02-13 19:33:00|107787.7|107712.7|107784.7|107709.7|107787.7|107712.7|107784.7|107709.7|6
1739475190000|2025-02-13 19:33:10|107787.1|107712.1|107784.3|107709.3|107788.8|107717.2|107767.2|107708.7|7
1739475200000|2025-02-13 19:33:20|107782.6|107708.9|107771.5|107691.5|107783.9|107708.9|107771.5|107691.5|24
1739475210000|2025-02-13 19:33:30|107756.1|107696.5|107766.8|107691.8|107772.1|107706.1|107756.1|107685.7|14
1739475220000|2025-02-13 19:33:40|107768.3|107693.3|107756.7|107706.7|107772.3|107706.7|107747.9|107692.3|9
1739475230000|2025-02-13 19:33:50|107759|107709|107759.9|107709.9|107759.9|107709.9|107757.4|107707.4|5
1739475240000|2025-02-13 19:34:00|107760|107710|107765.4|107715.4|107774.5|107724.5|107757.6|107707.6|20
1739475250000|2025-02-13 19:34:10|107767.4|107717.4|107765.9|107715.9|107767.4|107717.4|107757.2|107707.2|6
1739475260000|2025-02-13 19:34:20|107764.1|107714.1|107765.9|107715.9|107771.3|107721.3|107763.1|107713.1|12
1739475270000|2025-02-13 19:34:30|107764.1|107714.1|107763.6|107713.6|107764.1|107714.1|107761.4|107711.4|7
1739475280000|2025-02-13 19:34:40|107761.8|107711.8|107763.4|107713.4|107766.7|107716.7|107760.6|107710.6|6
1739475290000|2025-02-13 19:34:50|107760.9|107710.9|107763.6|107713.6|107765.6|107715.6|107760.9|107710.9|7
1739475300000|2025-02-13 19:35:00|107761.9|107711.9|107766.2|107716.2|107768.1|107718.1|107759|107709|46
1739475310000|2025-02-13 19:35:10|107760.5|107710.5|107746.8|107696.8|107763.3|107713.3|107743.6|107693.6|27
1739475320000|2025-02-13 19:35:20|107748.3|107698.3|107758.9|107708.9|107761.6|107711.6|107742.2|107692.2|22
1739475330000|2025-02-13 19:35:30|107757.7|107707.7|107761.7|107711.7|107761.8|107711.8|107757|107707|12
1739475340000|2025-02-13 19:35:40|107762.6|107712.6|107760.9|107710.9|107766.9|107716.9|107759.3|107709.3|14
1739475350000|2025-02-13 19:35:50|107762.9|107712.9|107762.8|107712.8|107763.9|107713.9|107762.8|107712.8|7
1739475360000|2025-02-13 19:36:00|107760.2|107710.2|107750.2|107700.2|107761|107711|107748.2|107698.2|12
1739475370000|2025-02-13 19:36:10|107751.8|107701.8|107748.8|107698.8|107760.1|107710.1|107746.2|107696.2|18
1739475380000|2025-02-13 19:36:20|107749.8|107699.8|107740|107690|107755.4|107705.4|107738.5|107688.5|39
1739475390000|2025-02-13 19:36:30|107739|107689|107740.1|107690.1|107745|107695|107734|107684|27
1739475400000|2025-02-13 19:36:40|107735.9|107685.9|107742.3|107692.3|107744.4|107694.4|107735.9|107685.9|21
1739475410000|2025-02-13 19:36:50|107743.3|107693.3|107756.1|107706.1|107757.7|107707.7|107741|107691|36
1739475420000|2025-02-13 19:37:00|107754|107704|107737.2|107687.2|107754|107704|107736|107686|24
1739475430000|2025-02-13 19:37:10|107736|107686|107735.1|107685.1|107738.8|107688.8|107731.4|107681.4|21
1739475440000|2025-02-13 19:37:20|107736.6|107686.6|107737.9|107687.9|107738.9|107688.9|107734|107684|11
1739475450000|2025-02-13 19:37:30|107739.1|107689.1|107738.7|107688.7|107746.8|107696.8|107736.2|107686.2|41
1739475460000|2025-02-13 19:37:40|107738|107688|107731.5|107681.5|107738|107688|107729.8|107679.8|17
1739475470000|2025-02-13 19:37:50|107732.7|107682.7|107731.1|107681.1|107733.6|107683.6|107729|107679|18
1739475480000|2025-02-13 19:38:00|107728.4|107678.4|107718.7|107668.7|107728.4|107678.4|107715.4|107665.4|38
1739475490000|2025-02-13 19:38:10|107716.2|107666.2|107717.1|107667.1|107719.6|107669.6|107716.2|107666.2|16
1739475500000|2025-02-13 19:38:20|107718.9|107668.9|107718.3|107668.3|107727.3|107677.3|107715.4|107665.4|26
1739475510000|2025-02-13 19:38:30|107721|107671|107718.8|107668.8|107722.6|107672.6|107718.1|107668.1|18
1739475520000|2025-02-13 19:38:40|107717.6|107667.6|107717.7|107667.7|107725.7|107675.7|107717.6|107667.6|11
1739475530000|2025-02-13 19:38:50|107720|107670|107724.1|107674.1|107729.6|107679.6|107718.4|107668.4|18
1739475540000|2025-02-13 19:39:00|107726.3|107676.3|107716.2|107666.2|107727.6|107677.6|107712.6|107662.6|11
1739475550000|2025-02-13 19:39:10|107717.9|107667.9|107713.4|107663.4|107717.9|107667.9|107709.5|107659.5|37
1739475560000|2025-02-13 19:39:20|107713.5|107663.5|107711.8|107661.8|107716.4|107666.4|107709.8|107659.8|16
1739475570000|2025-02-13 19:39:30|107710.7|107660.7|107713.5|107663.5|107716.1|107666.1|107706.1|107656.1|38
1739475580000|2025-02-13 19:39:40|107711.9|107661.9|107703.5|107653.5|107715.9|107665.9|107701.4|107651.4|25
1739475590000|2025-02-13 19:39:50|107704.8|107654.8|107707.8|107657.8|107708.1|107658.1|107703.5|107653.5|16
1739475600000|2025-02-13 19:40:00|107706.8|107656.8|107711.5|107661.5|107715.8|107665.8|107706.8|107656.8|25
1739475610000|2025-02-13 19:40:10|107712.8|107662.8|107738.7|107688.7|107738.7|107688.7|107712.8|107662.8|33
1739475620000|2025-02-13 19:40:20|107737|107687|107726.8|107676.8|107737|107687|107726.8|107676.8|23
1739475630000|2025-02-13 19:40:30|107724.9|107674.9|107725.5|107675.5|107727.9|107677.9|107722|107672|23
1739475640000|2025-02-13 19:40:40|107735.5|107685.5|107735.3|107685.3|107737.3|107687.3|107734.2|107684.2|9
1739475650000|2025-02-13 19:40:50|107734.3|107684.3|107745.7|107695.7|107745.7|107695.7|107733.7|107683.7|11
1739475660000|2025-02-13 19:41:00|107740.3|107690.3|107727.3|107677.3|107745.2|107695.2|107724.7|107674.7|37
1739475670000|2025-02-13 19:41:10|107729.1|107679.1|107733.6|107683.6|107733.6|107683.6|107724.1|107674.1|13
1739475680000|2025-02-13 19:41:20|107732.6|107682.6|107741.3|107691.3|107746.5|107696.5|107732.6|107682.6|27
1739475690000|2025-02-13 19:41:30|107742.9|107692.9|107753|107703|107756.5|107706.5|107742.8|107692.8|30
1739475700000|2025-02-13 19:41:40|107754|107704|107763.2|107713.2|107763.9|107713.9|107749.9|107699.9|30
1739475710000|2025-02-13 19:41:50|107760.2|107710.2|107760.2|107710.2|107763.4|107713.4|107750.4|107700.4|32
1739475720000|2025-02-13 19:42:00|107765.5|107715.5|107763|107713|107768.7|107718.7|107761.9|107711.9|34
1739475730000|2025-02-13 19:42:10|107766.2|107716.2|107776|107726|107776|107726|107765|107715|40
1739475740000|2025-02-13 19:42:20|107774.8|107724.8|107786.7|107736.7|107787.6|107737.6|107773.9|107723.9|18
1739475750000|2025-02-13 19:42:30|107788.7|107738.7|107797.7|107747.7|107799.2|107749.2|107783.9|107733.9|29
1739475760000|2025-02-13 19:42:40|107798.5|107748.5|107807.7|107757.7|107807.7|107757.7|107796.7|107746.7|21
1739475770000|2025-02-13 19:42:50|107805.6|107755.6|107797.1|107747.1|107807.4|107757.4|107791.7|107741.7|12
1739475780000|2025-02-13 19:43:00|107798.7|107748.7|107780.6|107730.6|107801.9|107751.9|107777.7|107727.7|28
1739475790000|2025-02-13 19:43:10|107780.8|107730.8|107793.3|107743.3|107796.7|107746.7|107780.8|107730.8|31
1739475800000|2025-02-13 19:43:20|107796.5|107746.5|107801|107751|107804.5|107754.5|107792.3|107742.3|24
1739475810000|2025-02-13 19:43:30|107800.2|107750.2|107796.2|107746.2|107801|107751|107796.2|107746.2|4
1739475820000|2025-02-13 19:43:40|107798|107748|107799.6|107749.6|107799.7|107749.7|107793.3|107743.3|21
1739475830000|2025-02-13 19:43:50|107797.1|107747.1|107794.4|107744.4|107800.4|107750.4|107790.9|107740.9|13
1739475840000|2025-02-13 19:44:00|107792.5|107742.5|107802|107752|107806.1|107756.1|107792.5|107742.5|17
1739475850000|2025-02-13 19:44:10|107800.3|107750.3|107790.4|107740.4|107800.3|107750.3|107789.4|107739.4|18
1739475860000|2025-02-13 19:44:20|107790.2|107740.2|107796.2|107746.2|107796.2|107746.2|107783.7|107733.7|33
1739475870000|2025-02-13 19:44:30|107797.9|107747.9|107795|107745|107798.9|107748.9|107790.7|107740.7|24
1739475880000|2025-02-13 19:44:40|107796.1|107746.1|107791|107741|107797.3|107747.3|107790.4|107740.4|24
1739475890000|2025-02-13 19:44:50|107792.5|107742.5|107794.5|107744.5|107796.8|107746.8|107789.7|107739.7|9
1739475900000|2025-02-13 19:45:00|107793.2|107743.2|107801.4|107751.4|107801.4|107751.4|107793.2|107743.2|18
1739475910000|2025-02-13 19:45:10|107800.6|107750.6|107822.1|107772.1|107822.1|107772.1|107800.6|107750.6|33
1739475920000|2025-02-13 19:45:20|107823.9|107773.9|107823.6|107773.6|107824.1|107774.1|107815|107765|27
1739475930000|2025-02-13 19:45:30|107822.4|107772.4|107836.9|107786.9|107838.2|107788.2|107822.4|107772.4|30
1739475940000|2025-02-13 19:45:40|107837.9|107787.9|107836.4|107786.4|107841.8|107791.8|107832.7|107782.7|18
1739475950000|2025-02-13 19:45:50|107833.8|107783.8|107841.3|107791.3|107844.7|107794.7|107833.8|107783.8|11
1739475960000|2025-02-13 19:46:00|107842|107792|107834.8|107784.8|107842.5|107792.5|107830.8|107780.8|22
1739475970000|2025-02-13 19:46:10|107833.1|107783.1|107849.7|107799.7|107852.4|107802.4|107831.1|107781.1|18
1739475980000|2025-02-13 19:46:20|107851.1|107801.1|107851.6|107801.6|107854|107804|107846.2|107796.2|15
1739475990000|2025-02-13 19:46:30|107853.9|107803.9|107842.9|107792.9|107857.8|107807.8|107841.9|107791.9|41
1739476000000|2025-02-13 19:46:40|107841.5|107791.5|107847.5|107797.5|107851.4|107801.4|107841.5|107791.5|28
1739476010000|2025-02-13 19:46:50|107848.7|107798.7|107857.6|107807.6|107859.3|107809.3|107847.3|107797.3|27
1739476020000|2025-02-13 19:47:00|107855|107805|107850.5|107800.5|107858|107808|107846.9|107796.9|21
1739476030000|2025-02-13 19:47:10|107849.5|107799.5|107853.3|107803.3|107854.7|107804.7|107849.5|107799.5|15
1739476040000|2025-02-13 19:47:20|107851.3|107801.3|107829.6|107779.6|107851.3|107801.3|107825.8|107775.8|28
1739476050000|2025-02-13 19:47:30|107832.2|107782.2|107839.5|107789.5|107839.5|107789.5|107829.4|107779.4|24
1739476060000|2025-02-13 19:47:40|107837.5|107787.5|107838|107788|107841.2|107791.2|107834.8|107784.8|20
1739476070000|2025-02-13 19:47:50|107836.5|107786.5|107831.6|107781.6|107836.5|107786.5|107824.1|107774.1|33
1739476080000|2025-02-13 19:48:00|107832.7|107782.7|107834.1|107784.1|107838|107788|107829.2|107779.2|23
1739476090000|2025-02-13 19:48:10|107831.5|107781.5|107837.5|107787.5|107838.8|107788.8|107830.8|107780.8|31
1739476100000|2025-02-13 19:48:20|107838.8|107788.8|107821.6|107771.6|107838.8|107788.8|107819.9|107769.9|15
1739476110000|2025-02-13 19:48:30|107820.8|107770.8|107822.1|107772.1|107822.5|107772.5|107816.3|107766.3|14
1739476120000|2025-02-13 19:48:40|107821.1|107771.1|107822.9|107772.9|107824.7|107774.7|107821|107771|20
1739476130000|2025-02-13 19:48:50|107819|107769|107822.4|107772.4|107822.4|107772.4|107819|107769|2
1739476140000|2025-02-13 19:49:00|107824.1|107774.1|107827.5|107777.5|107829.7|107779.7|107817.2|107767.2|27
1739476150000|2025-02-13 19:49:10|107828.8|107778.8|107823.4|107773.4|107830.4|107780.4|107818.9|107768.9|34
1739476160000|2025-02-13 19:49:20|107822.2|107772.2|107822.9|107772.9|107825|107775|107821.4|107771.4|14
1739476170000|2025-02-13 19:49:30|107821.4|107771.4|107809.9|107759.9|107821.4|107771.4|107804.5|107754.5|21
1739476180000|2025-02-13 19:49:40|107810.5|107760.5|107813.3|107763.3|107814.3|107764.3|107810.5|107760.5|5
1739476190000|2025-02-13 19:49:50|107812.5|107762.5|107812.2|107762.2|107813.6|107763.6|107803|107753|27
1739476200000|2025-02-13 19:50:00|107814.6|107764.6|107799.9|107749.9|107814.6|107764.6|107799.2|107749.2|42
1739476210000|2025-02-13 19:50:10|107798.2|107748.2|107800.2|107750.2|107806.5|107756.5|107798.2|107748.2|13
1739476220000|2025-02-13 19:50:20|107798.6|107748.6|107798.1|107748.1|107802.7|107752.7|107795.4|107745.4|39
1739476230000|2025-02-13 19:50:30|107796.4|107746.4|107799.9|107749.9|107800.9|107750.9|107794.1|107744.1|29
1739476240000|2025-02-13 19:50:40|107798.2|107748.2|107782.5|107732.5|107798.2|107748.2|107779.3|107729.3|46
1739476250000|2025-02-13 19:50:50|107780.2|107730.2|107757.4|107707.4|107782.4|107732.4|107753.7|107703.7|40
1739476260000|2025-02-13 19:51:00|107759.1|107709.1|107752.8|107702.8|107760.4|107710.4|107751.2|107701.2|47
1739476270000|2025-02-13 19:51:10|107754.8|107704.8|107750.3|107700.3|107756.1|107706.1|107749.6|107699.6|59
1739476280000|2025-02-13 19:51:20|107750.1|107700.1|107744|107694|107752.2|107702.2|107738.1|107688.1|36
1739476290000|2025-02-13 19:51:30|107741.2|107691.2|107740.5|107690.5|107744|107694|107737.5|107687.5|24
1739476300000|2025-02-13 19:51:40|107743.4|107693.4|107739.8|107689.8|107743.4|107693.4|107737.1|107687.1|32
1739476310000|2025-02-13 19:51:50|107738.8|107688.8|107740.4|107690.4|107743.3|107693.3|107735.7|107685.7|27
1739476320000|2025-02-13 19:52:00|107737.6|107687.6|107741.5|107691.5|107744.1|107694.1|107736.4|107686.4|25
1739476330000|2025-02-13 19:52:10|107743.2|107693.2|107736.6|107686.6|107744.7|107694.7|107733.3|107683.3|25
1739476340000|2025-02-13 19:52:20|107737.9|107687.9|107734.4|107684.4|107737.9|107687.9|107728.8|107678.8|29
1739476350000|2025-02-13 19:52:30|107732.8|107682.8|107736.3|107686.3|107738.5|107688.5|107730.8|107680.8|29
1739476360000|2025-02-13 19:52:40|107734.7|107684.7|107734.5|107684.5|107738.5|107688.5|107729.5|107679.5|34
1739476370000|2025-02-13 19:52:50|107734|107684|107735.4|107685.4|107736.4|107686.4|107730.4|107680.4|25
1739476380000|2025-02-13 19:53:00|107736.3|107686.3|107748|107698|107753.7|107703.7|107732|107682|30
1739476390000|2025-02-13 19:53:10|107751|107701|107754.2|107704.2|107755.7|107705.7|107745.5|107695.5|29
1739476400000|2025-02-13 19:53:20|107754.6|107704.6|107769|107719|107769.5|107719.5|107753.3|107703.3|20
1739476410000|2025-02-13 19:53:30|107770|107720|107753.9|107703.9|107770|107720|107753.9|107703.9|27
1739476420000|2025-02-13 19:53:40|107751.2|107701.2|107753.1|107703.1|107754.8|107704.8|107746.4|107696.4|26
1739476430000|2025-02-13 19:53:50|107753|107703|107758.8|107708.8|107759.3|107709.3|107745.9|107695.9|20
1739476440000|2025-02-13 19:54:00|107756.4|107706.4|107751.1|107701.1|107756.8|107706.8|107745.9|107695.9|32
1739476450000|2025-02-13 19:54:10|107753.2|107703.2|107750.9|107700.9|107755.2|107705.2|107750.9|107700.9|32
1739476460000|2025-02-13 19:54:20|107749.8|107699.8|107742.7|107692.7|107749.8|107699.8|107740.7|107690.7|17
1739476470000|2025-02-13 19:54:30|107742.5|107692.5|107736.7|107686.7|107742.5|107692.5|107733.6|107683.6|37
1739476480000|2025-02-13 19:54:40|107735.9|107685.9|107738.7|107688.7|107739.7|107689.7|107734.6|107684.6|28
1739476490000|2025-02-13 19:54:50|107740|107690|107740.8|107690.8|107742.1|107692.1|107736.7|107686.7|38
1739476500000|2025-02-13 19:55:00|107737.9|107687.9|107731.3|107681.3|107738.6|107688.6|107729.1|107679.1|27
1739476510000|2025-02-13 19:55:10|107729.3|107679.3|107734.1|107684.1|107735.7|107685.7|107729|107679|26
1739476520000|2025-02-13 19:55:20|107732.2|107682.2|107733.4|107683.4|107734.8|107684.8|107729.3|107679.3|9
1739476530000|2025-02-13 19:55:30|107732.1|107682.1|107728|107678|107733.3|107683.3|107719.9|107669.9|39
1739476540000|2025-02-13 19:55:40|107730.2|107680.2|107732.4|107682.4|107733.2|107683.2|107725.8|107675.8|28
1739476550000|2025-02-13 19:55:50|107731.2|107681.2|107739.8|107689.8|107739.8|107689.8|107731.2|107681.2|12
1739476560000|2025-02-13 19:56:00|107738.2|107688.2|107736.9|107686.9|107738.2|107688.2|107732.5|107682.5|14
1739476570000|2025-02-13 19:56:10|107735.5|107685.5|107745.1|107695.1|107753.2|107703.2|107729.3|107679.3|22
1739476580000|2025-02-13 19:56:20|107746.1|107696.1|107757.1|107707.1|107759.1|107709.1|107743.7|107693.7|29
1739476590000|2025-02-13 19:56:30|107757.6|107707.6|107758.2|107708.2|107763.7|107713.7|107756.2|107706.2|16
1739476600000|2025-02-13 19:56:40|107757.3|107707.3|107758|107708|107761|107711|107752|107702|28
1739476610000|2025-02-13 19:56:50|107760.2|107710.2|107747.8|107697.8|107760.4|107710.4|107746.5|107696.5|24
1739476620000|2025-02-13 19:57:00|107746.6|107696.6|107748.3|107698.3|107751.9|107701.9|107745.8|107695.8|19
1739476630000|2025-02-13 19:57:10|107749.5|107699.5|107744.7|107694.7|107750.1|107700.1|107740.8|107690.8|24
1739476640000|2025-02-13 19:57:20|107742.4|107692.4|107739.7|107689.7|107742.4|107692.4|107738.1|107688.1|10
1739476650000|2025-02-13 19:57:30|107737.9|107687.9|107742.1|107692.1|107744.8|107694.8|107736.2|107686.2|27
1739476660000|2025-02-13 19:57:40|107739.3|107689.3|107746.1|107696.1|107746.1|107696.1|107737.8|107687.8|25
1739476670000|2025-02-13 19:57:50|107751.7|107701.7|107747.4|107697.4|107755.1|107705.1|107747.4|107697.4|30
1739476680000|2025-02-13 19:58:00|107746.4|107696.4|107746.6|107696.6|107750.6|107700.6|107736.2|107686.2|32
1739476690000|2025-02-13 19:58:10|107743.1|107693.1|107755.9|107705.9|107761|107712.1|107726.4|107693.1|27
1739476700000|2025-02-13 19:58:20|107754.8|107704.8|107753.6|107703.6|107756.7|107706.7|107749.5|107699.5|11
1739476710000|2025-02-13 19:58:30|107753.4|107703.4|107756|107706|107756|107706|107751.9|107701.9|23
1739476720000|2025-02-13 19:58:40|107757.6|107707.6|107763.5|107713.5|107766.4|107716.4|107755.4|107705.4|14
1739476730000|2025-02-13 19:58:50|107765.2|107715.2|107760.8|107710.8|107767.7|107717.7|107755.3|107705.3|28
1739476740000|2025-02-13 19:59:00|107759.1|107709.1|107759.3|107709.3|107759.8|107709.8|107746.3|107696.3|38
1739476750000|2025-02-13 19:59:10|107757|107707|107766.7|107716.7|107772.2|107722.2|107757|107707|18
1739476760000|2025-02-13 19:59:20|107769.3|107719.3|107768.5|107718.5|107774.7|107724.7|107768.5|107718.5|13
1739476770000|2025-02-13 19:59:30|107767.1|107717.1|107762|107712|107767.1|107717.1|107759.1|107709.1|19
1739476780000|2025-02-13 19:59:40|107760.8|107710.8|107769.5|107719.5|107770.9|107720.9|107760.8|107710.8|14
1739476790000|2025-02-13 19:59:50|107767.2|107717.2|107759.3|107709.3|107767.2|107717.2|107759.3|107709.3|20
1739476800000|2025-02-13 20:00:00|107757.9|107707.9|107755.2|107705.2|107770.5|107720.5|107750.2|107700.2|41
1739476810000|2025-02-13 20:00:10|107757|107707|107763.4|107713.4|107763.9|107713.9|107755|107705|24
1739476820000|2025-02-13 20:00:20|107762.1|107712.1|107767|107717|107767|107717|107760.1|107710.1|18
1739476830000|2025-02-13 20:00:30|107765.3|107715.3|107767.9|107717.9|107775.3|107725.3|107764|107714|19
1739476840000|2025-02-13 20:00:40|107766.3|107716.3|107766.4|107716.4|107773.6|107723.6|107766.1|107716.1|10
1739476850000|2025-02-13 20:00:50|107767.9|107717.9|107768.3|107718.3|107774.5|107724.5|107767.9|107717.9|7
1739476860000|2025-02-13 20:01:00|107765.6|107715.6|107767|107717|107769.5|107719.5|107765.5|107715.5|17
1739476870000|2025-02-13 20:01:10|107765.8|107715.8|107768.4|107718.4|107774.6|107724.6|107765.8|107715.8|14
1739476880000|2025-02-13 20:01:20|107766.6|107716.6|107770.9|107720.9|107773.8|107723.8|107766.6|107716.6|9
1739476890000|2025-02-13 20:01:30|107772.2|107722.2|107773.1|107723.1|107779.3|107729.3|107767|107717|17
1739476900000|2025-02-13 20:01:40|107771.7|107721.7|107769.3|107719.3|107773.8|107723.8|107763.7|107713.7|15
1739476910000|2025-02-13 20:01:50|107767.8|107717.8|107770.8|107720.8|107770.8|107720.8|107767.8|107717.8|8
1739476920000|2025-02-13 20:02:00|107769.1|107719.1|107771.1|107721.1|107771.1|107721.1|107769.1|107719.1|5
1739476940000|2025-02-13 20:02:20|107769.9|107719.9|107762.9|107712.9|107771.1|107721.1|107758.3|107708.3|29
1739476950000|2025-02-13 20:02:30|107764.5|107714.5|107769.4|107719.4|107769.4|107719.4|107764.5|107714.5|10
1739476960000|2025-02-13 20:02:40|107768.9|107718.9|107762.8|107712.8|107768.9|107718.9|107759.2|107709.2|18
1739476970000|2025-02-13 20:02:50|107761.3|107711.3|107762.3|107712.3|107764.8|107714.8|107761.3|107711.3|19
1739476980000|2025-02-13 20:03:00|107761.6|107711.6|107749.4|107699.4|107761.6|107711.6|107749.4|107699.4|21
1739476990000|2025-02-13 20:03:10|107748.5|107698.5|107745.9|107695.9|107748.5|107698.5|107742.4|107692.4|8
1739477000000|2025-02-13 20:03:20|107747.9|107697.9|107743.4|107693.4|107752.9|107702.9|107743.4|107693.4|5
1739477010000|2025-02-13 20:03:30|107743.5|107693.5|107741.4|107691.4|107743.5|107693.5|107739.7|107689.7|22
1739477020000|2025-02-13 20:03:40|107740.9|107690.9|107736.1|107686.1|107746.1|107696.1|107736.1|107686.1|16
1739477030000|2025-02-13 20:03:50|107737.5|107687.5|107734.9|107684.9|107739|107689|107732.4|107682.4|31
1739477040000|2025-02-13 20:04:00|107734.4|107684.4|107735.3|107685.3|107737.4|107687.4|107731.9|107681.9|20
1739477050000|2025-02-13 20:04:10|107733.8|107683.8|107728.5|107678.5|107735.3|107685.3|107725.6|107675.6|19
1739477060000|2025-02-13 20:04:20|107730.3|107680.3|107725.9|107675.9|107732.4|107682.4|107725.7|107675.7|22
1739477070000|2025-02-13 20:04:30|107728.2|107678.2|107721.3|107671.3|107728.2|107678.2|107719.3|107669.3|37
1739477080000|2025-02-13 20:04:40|107722.8|107672.8|107717.3|107667.3|107722.8|107672.8|107715.3|107665.3|19
1739477090000|2025-02-13 20:04:50|107718.2|107668.2|107720|107670|107720.9|107670.9|107717.8|107667.8|13
1739477100000|2025-02-13 20:05:00|107716.8|107666.8|107725.2|107675.2|107727.2|107677.2|107716.8|107666.8|27
1739477110000|2025-02-13 20:05:10|107726.4|107676.4|107727.2|107677.2|107727.9|107677.9|107724.3|107674.3|20
1739477120000|2025-02-13 20:05:20|107725.3|107675.3|107727.6|107677.6|107727.6|107677.6|107723.5|107673.5|12
1739477130000|2025-02-13 20:05:30|107725.3|107675.3|107724|107674|107727|107677|107724|107674|22
1739477140000|2025-02-13 20:05:40|107726|107676|107723.3|107673.3|107726.5|107676.5|107723.3|107673.3|13
1739477150000|2025-02-13 20:05:50|107721.8|107671.8|107727.2|107677.2|107727.2|107677.2|107719.7|107669.7|22
1739477160000|2025-02-13 20:06:00|107725.9|107675.9|107707.2|107657.2|107727|107677|107707.2|107657.2|16
1739477170000|2025-02-13 20:06:10|107710.7|107660.7|107709.4|107659.4|107712.2|107662.2|107703.8|107653.8|33
1739477180000|2025-02-13 20:06:20|107712.4|107662.4|107709.6|107659.6|107712.4|107662.4|107706.1|107656.1|38
1739477190000|2025-02-13 20:06:30|107707.8|107657.8|107703.4|107653.4|107709.4|107659.4|107702.4|107652.4|25
1739477200000|2025-02-13 20:06:40|107705.2|107655.2|107700.8|107650.8|107711.1|107661.1|107699.2|107649.2|47
1739477210000|2025-02-13 20:06:50|107702.4|107652.4|107705|107655|107709.8|107659.8|107701.7|107651.7|37
1739477220000|2025-02-13 20:07:00|107705.2|107655.2|107705.7|107655.7|107708.5|107658.5|107699.1|107649.1|16
1739477230000|2025-02-13 20:07:10|107703.4|107653.4|107701.1|107651.1|107709.9|107659.9|107697.9|107647.9|19
1739477240000|2025-02-13 20:07:20|107698.4|107648.4|107705.9|107655.9|107706.5|107656.5|107698.4|107648.4|20
1739477250000|2025-02-13 20:07:30|107706.7|107656.7|107705.7|107655.7|107707.1|107657.1|107703.3|107653.3|20
1739477260000|2025-02-13 20:07:40|107703.2|107653.2|107704|107654|107706.2|107656.2|107702.1|107652.1|25
1739477270000|2025-02-13 20:07:50|107702.1|107652.1|107706|107656|107713|107663|107699.2|107649.2|27
1739477280000|2025-02-13 20:08:00|107709.8|107659.8|107703.7|107653.7|107713.6|107663.6|107700.5|107650.5|19
1739477290000|2025-02-13 20:08:10|107705.4|107655.4|107699.7|107649.7|107706.2|107656.2|107696.6|107646.6|28
1739477300000|2025-02-13 20:08:20|107697.6|107647.6|107697.8|107647.8|107703.4|107653.4|107695.7|107645.7|19
1739477310000|2025-02-13 20:08:30|107702.1|107652.1|107688.8|107638.8|107706.7|107656.7|107683.4|107633.4|24
1739477320000|2025-02-13 20:08:40|107687|107637|107674.7|107624.7|107689.9|107639.9|107674.7|107624.7|28
1739477330000|2025-02-13 20:08:50|107678|107628|107675.8|107625.8|107678|107628|107671.7|107621.7|38
1739477340000|2025-02-13 20:09:00|107677.2|107627.2|107674.2|107624.2|107677.2|107627.2|107667.8|107617.8|50
1739477350000|2025-02-13 20:09:10|107672.6|107622.6|107664.2|107614.2|107674.5|107624.5|107658.8|107608.8|33
1739477360000|2025-02-13 20:09:20|107663.9|107613.9|107670|107620|107670|107620|107659.1|107609.1|27
1739477370000|2025-02-13 20:09:30|107668.1|107618.1|107676.5|107626.5|107676.6|107626.6|107664.9|107614.9|26
1739477380000|2025-02-13 20:09:40|107675.6|107625.6|107673.1|107623.1|107677.8|107627.8|107671.2|107621.2|17
1739477390000|2025-02-13 20:09:50|107672.6|107622.6|107672.3|107622.3|107677.6|107627.6|107671.3|107621.3|33
1739477400000|2025-02-13 20:10:00|107674.5|107624.5|107660.2|107610.2|107674.7|107624.7|107652.8|107602.8|54
1739477410000|2025-02-13 20:10:10|107659|107609|107659.7|107609.7|107662.8|107612.8|107658.9|107608.9|10
1739477420000|2025-02-13 20:10:20|107661.8|107611.8|107658.8|107608.8|107663.7|107613.7|107657.1|107607.1|15
1739477430000|2025-02-13 20:10:30|107660.4|107610.4|107656.3|107606.3|107660.4|107610.4|107651.1|107601.1|45
1739477440000|2025-02-13 20:10:40|107656.8|107606.8|107659.8|107609.8|107659.8|107609.8|107656.2|107606.2|23
1739477450000|2025-02-13 20:10:50|107657.3|107607.3|107648.1|107598.1|107658.4|107608.4|107647.2|107597.2|23
1739477460000|2025-02-13 20:11:00|107650.2|107600.2|107648.8|107598.8|107653|107603|107647.4|107597.4|36
1739477470000|2025-02-13 20:11:10|107649.6|107599.6|107648.4|107598.4|107649.7|107599.7|107648.2|107598.2|17
1739477480000|2025-02-13 20:11:20|107650.7|107600.7|107642.4|107592.4|107650.7|107600.7|107640.4|107590.4|35
1739477490000|2025-02-13 20:11:30|107642|107592|107641.3|107591.3|107643.3|107593.3|107637.6|107587.6|35
1739477500000|2025-02-13 20:11:40|107639.7|107589.7|107642.8|107592.8|107644.7|107594.7|107638.8|107588.8|26
1739477510000|2025-02-13 20:11:50|107641.7|107591.7|107641.5|107591.5|107646|107596|107640.8|107590.8|15
1739477520000|2025-02-13 20:12:00|107643.8|107593.8|107661.8|107611.8|107663.8|107613.8|107642.5|107592.5|29
1739477530000|2025-02-13 20:12:10|107661|107611|107643.2|107593.2|107661.9|107611.9|107639.5|107589.5|25
1739477540000|2025-02-13 20:12:20|107640.2|107590.2|107628.4|107578.4|107646|107596|107628.4|107578.4|37
1739477550000|2025-02-13 20:12:30|107627.4|107577.4|107641|107591|107641.4|107591.4|107627.4|107577.4|27
1739477560000|2025-02-13 20:12:40|107637.2|107587.2|107637.9|107587.9|107642.6|107592.6|107633.2|107583.2|37
1739477570000|2025-02-13 20:12:50|107631.6|107581.6|107629.2|107579.2|107637.9|107587.9|107624|107574|22
1739477580000|2025-02-13 20:13:00|107627.6|107577.6|107624.3|107574.3|107632.2|107582.2|107619.8|107569.8|54
1739477590000|2025-02-13 20:13:10|107627.5|107577.5|107624.1|107574.1|107631.4|107581.4|107620.4|107570.4|51
1739477600000|2025-02-13 20:13:20|107625.3|107575.3|107624.6|107574.6|107628.8|107578.8|107621.3|107571.3|24
1739477610000|2025-02-13 20:13:30|107623.1|107573.1|107623.4|107573.4|107627.5|107577.5|107618.9|107568.9|20
1739477620000|2025-02-13 20:13:40|107623.5|107573.5|107616.5|107566.5|107623.6|107573.6|107614.2|107564.2|15
1739477630000|2025-02-13 20:13:50|107617.9|107567.9|107617.3|107567.3|107618|107568|107615|107565|13
1739477640000|2025-02-13 20:14:00|107617.4|107567.4|107620.7|107570.7|107622.7|107572.7|107615.1|107565.1|21
1739477650000|2025-02-13 20:14:10|107616.6|107566.6|107622|107572|107624|107574|107616.4|107566.4|26
1739477660000|2025-02-13 20:14:20|107621|107571|107623.8|107573.8|107625.3|107575.3|107621|107571|7
1739477670000|2025-02-13 20:14:30|107622.8|107572.8|107617.9|107567.9|107625.1|107575.1|107616.1|107566.1|16
1739477680000|2025-02-13 20:14:40|107614|107564|107617.3|107567.3|107626.2|107576.2|107613.4|107563.4|19
1739477690000|2025-02-13 20:14:50|107618.5|107568.5|107617.7|107567.7|107618.5|107568.5|107616|107566|4
1739477700000|2025-02-13 20:15:00|107619.6|107569.6|107618.3|107568.3|107624.9|107574.9|107615.5|107565.5|11
1739477710000|2025-02-13 20:15:10|107616.8|107566.8|107617.5|107567.5|107617.7|107567.7|107610.8|107560.8|21
1739477720000|2025-02-13 20:15:20|107617.9|107567.9|107623.7|107573.7|107627.1|107577.1|107616.9|107566.9|40
1739477730000|2025-02-13 20:15:30|107619.7|107569.7|107626.2|107576.2|107627.8|107577.8|107617.6|107567.6|38
1739477740000|2025-02-13 20:15:40|107623.4|107573.4|107622.5|107572.5|107628.2|107578.2|107614.5|107564.5|32
1739477750000|2025-02-13 20:15:50|107624.9|107574.9|107602.1|107552.1|107625.6|107575.6|107597|107547|43
1739477760000|2025-02-13 20:16:00|107604.7|107554.7|107600|107550|107606.4|107556.4|107594.4|107544.4|35
1739477770000|2025-02-13 20:16:10|107599.3|107549.3|107583.4|107533.4|107600.5|107550.5|107582.4|107532.4|33
1739477780000|2025-02-13 20:16:20|107583.1|107533.1|107585.7|107535.7|107586.6|107536.6|107571.8|107521.8|27
1739477790000|2025-02-13 20:16:30|107584.5|107534.5|107584.8|107534.8|107585.7|107535.7|107576.2|107526.2|25
1739477800000|2025-02-13 20:16:40|107587.7|107537.7|107590.4|107540.4|107595.5|107545.5|107583.3|107533.3|33
1739477810000|2025-02-13 20:16:50|107589.2|107539.2|107581.1|107531.1|107592|107542|107578.1|107528.1|33
1739477820000|2025-02-13 20:17:00|107582.3|107532.3|107575.5|107525.5|107583.8|107533.8|107562.9|107512.9|46
1739477830000|2025-02-13 20:17:10|107577|107527|107582.6|107532.6|107584.3|107534.3|107570.6|107520.6|35
1739477840000|2025-02-13 20:17:20|107582.3|107532.3|107574.5|107524.5|107585.4|107535.4|107570.8|107520.8|31
1739477850000|2025-02-13 20:17:30|107572.3|107522.3|107570|107520|107576.5|107526.5|107566.4|107516.4|34
1739477860000|2025-02-13 20:17:40|107571.2|107521.2|107557.4|107507.4|107571.2|107521.2|107557|107507|41
1739477870000|2025-02-13 20:17:50|107558.4|107508.4|107554|107504|107560.6|107510.6|107552.9|107502.9|26
1739477880000|2025-02-13 20:18:00|107553.6|107503.6|107566.5|107516.5|107567.5|107517.5|107551.2|107501.2|25
1739477890000|2025-02-13 20:18:10|107564.2|107514.2|107557|107507|107570.4|107520.4|107553.4|107503.4|20
1739477900000|2025-02-13 20:18:20|107554.2|107504.2|107558|107508|107558.4|107508.4|107553.9|107503.9|21
1739477910000|2025-02-13 20:18:30|107560.3|107510.3|107554.5|107504.5|107562.5|107512.5|107554|107504|31
1739477920000|2025-02-13 20:18:40|107552.2|107502.2|107551.7|107501.7|107554.5|107504.5|107547|107497|13
1739477930000|2025-02-13 20:18:50|107546.2|107496.2|107543.9|107493.9|107547.8|107497.8|107538.2|107488.2|26
1739477940000|2025-02-13 20:19:00|107543.8|107493.8|107548.6|107498.6|107550.8|107500.8|107537.5|107487.5|34
1739477950000|2025-02-13 20:19:10|107549.6|107499.6|107551.8|107501.8|107551.8|107501.8|107549.6|107499.6|7
1739477960000|2025-02-13 20:19:20|107550.9|107500.9|107551.6|107501.6|107551.9|107501.9|107547.8|107497.8|12
1739477970000|2025-02-13 20:19:30|107549.6|107499.6|107541.9|107491.9|107558.4|107508.4|107538.4|107488.4|43
1739477980000|2025-02-13 20:19:40|107542.2|107492.2|107536.9|107486.9|107548.2|107498.2|107533.1|107483.1|30
1739477990000|2025-02-13 20:19:50|107538.4|107488.4|107532.4|107482.4|107541.2|107491.2|107522.3|107472.3|31
1739478000000|2025-02-13 20:20:00|107529.1|107479.1|107518.1|107468.1|107537.8|107487.8|107514.3|107464.3|37
1739478010000|2025-02-13 20:20:10|107521|107471|107520.6|107470.6|107522.5|107472.5|107512.1|107462.1|18
1739478020000|2025-02-13 20:20:20|107524.4|107474.4|107522.8|107472.8|107528.2|107478.2|107517.5|107467.5|15
1739478030000|2025-02-13 20:20:30|107520.5|107470.5|107507.1|107457.1|107526.8|107476.8|107503.4|107453.4|22
1739478040000|2025-02-13 20:20:40|107504|107454|107504.9|107454.9|107506.4|107456.4|107503.3|107453.3|12
1739478050000|2025-02-13 20:20:50|107505.8|107455.8|107508.4|107458.4|107509|107459|107503.7|107453.7|13
1739478060000|2025-02-13 20:21:00|107509.4|107459.4|107509.5|107459.5|107509.5|107459.5|107502.5|107452.5|19
1739478070000|2025-02-13 20:21:10|107508.2|107458.2|107516.8|107466.8|107518.4|107468.4|107505.3|107455.3|26
1739478080000|2025-02-13 20:21:20|107518|107468|107513.6|107463.6|107518|107468|107507.6|107457.6|32
1739478090000|2025-02-13 20:21:30|107516.5|107466.5|107516.8|107466.8|107516.8|107466.8|107511.3|107461.3|32
1739478100000|2025-02-13 20:21:40|107513.6|107463.6|107512.8|107462.8|107516.3|107466.3|107510.3|107460.3|21
1739478110000|2025-02-13 20:21:50|107512|107462|107517.1|107467.1|107518.4|107468.4|107510.7|107460.7|26
1739478120000|2025-02-13 20:22:00|107513.5|107463.5|107512.3|107462.3|107516.6|107466.6|107509.8|107459.8|16
1739478130000|2025-02-13 20:22:10|107516.8|107466.8|107514.5|107464.5|107516.8|107466.8|107512.8|107462.8|23
1739478140000|2025-02-13 20:22:20|107513.1|107463.1|107513.8|107463.8|107516.3|107466.3|107504.6|107454.6|30
1739478150000|2025-02-13 20:22:30|107514.7|107464.7|107508.7|107458.7|107514.7|107464.7|107507.1|107457.1|32
1739478160000|2025-02-13 20:22:40|107511.8|107461.8|107508.5|107458.5|107512.8|107462.8|107507.5|107457.5|24
1739478170000|2025-02-13 20:22:50|107506.8|107456.8|107504.9|107454.9|107513.6|107463.6|107503.2|107453.2|22
1739478180000|2025-02-13 20:23:00|107501.5|107451.5|107504.8|107454.8|107511.5|107461.5|107501.5|107451.5|30
1739478190000|2025-02-13 20:23:10|107503|107453|107507.2|107457.2|107508|107458|107501.5|107451.5|15
1739478200000|2025-02-13 20:23:20|107506.5|107456.5|107505|107455|107506.6|107456.6|107502.1|107452.1|16
1739478210000|2025-02-13 20:23:30|107504.5|107454.5|107506.9|107456.9|107510.3|107460.3|107504.2|107454.2|35
1739478220000|2025-02-13 20:23:40|107504.9|107454.9|107500.9|107450.9|107510.1|107460.1|107500.9|107450.9|25
1739478230000|2025-02-13 20:23:50|107500.1|107450.1|107495|107445|107505.3|107455.3|107493.4|107443.4|30
1739478240000|2025-02-13 20:24:00|107498|107448|107477.7|107427.7|107498|107448|107475.7|107425.7|44
1739478250000|2025-02-13 20:24:10|107478.3|107428.3|107483.2|107433.2|107486.3|107436.3|107477.1|107427.1|34
1739478260000|2025-02-13 20:24:20|107481|107431|107483|107433|107486.3|107436.3|107474.2|107424.2|51
1739478270000|2025-02-13 20:24:30|107481.7|107431.7|107482|107432|107483.9|107433.9|107477|107427|51
1739478280000|2025-02-13 20:24:40|107481|107431|107481|107431|107487.6|107437.6|107476.7|107426.7|41
1739478290000|2025-02-13 20:24:50|107479.9|107429.9|107486.1|107436.1|107488.6|107438.6|107479.9|107429.9|18
1739478300000|2025-02-13 20:25:00|107484.9|107434.9|107474.1|107424.1|107484.9|107434.9|107471.5|107421.5|38
1739478310000|2025-02-13 20:25:10|107470.8|107420.8|107476.1|107426.1|107476.4|107426.4|107470.8|107420.8|23
1739478320000|2025-02-13 20:25:20|107479.8|107429.8|107491.6|107441.6|107493.5|107443.5|107479.8|107429.8|32
1739478330000|2025-02-13 20:25:30|107492.8|107442.8|107492.5|107442.5|107493|107443|107489.8|107439.8|6
1739478340000|2025-02-13 20:25:40|107491|107441|107488|107438|107491|107441|107477.4|107427.4|26
1739478350000|2025-02-13 20:25:50|107486.2|107436.2|107497.6|107447.6|107499.7|107449.7|107483.5|107433.5|26
1739478360000|2025-02-13 20:26:00|107498.4|107448.4|107498.7|107448.7|107504.2|107454.2|107495.3|107445.3|23
1739478370000|2025-02-13 20:26:10|107497.5|107447.5|107509.1|107459.1|107512.2|107462.2|107497.5|107447.5|25
1739478380000|2025-02-13 20:26:20|107512.1|107462.1|107516.4|107466.4|107518.5|107468.5|107508.1|107458.1|38
1739478390000|2025-02-13 20:26:30|107514.6|107464.6|107514|107464|107523|107473|107509.1|107459.1|39
1739478400000|2025-02-13 20:26:40|107510.4|107460.4|107514|107464|107514.7|107464.7|107510.2|107460.2|11
1739478410000|2025-02-13 20:26:50|107513.9|107463.9|107521.3|107471.3|107525.4|107475.4|107513.1|107463.1|40
1739478420000|2025-02-13 20:27:00|107523.5|107473.5|107524.5|107474.5|107528.6|107478.6|107520.7|107470.7|40
1739478430000|2025-02-13 20:27:10|107522.5|107472.5|107523.9|107473.9|107526.9|107476.9|107516.2|107466.2|35
1739478440000|2025-02-13 20:27:20|107524.7|107474.7|107509.6|107459.6|107525.6|107475.6|107508.8|107458.8|30
1739478450000|2025-02-13 20:27:30|107512.9|107462.9|107509.3|107459.3|107513.1|107463.1|107509.3|107459.3|6
1739478460000|2025-02-13 20:27:40|107509.8|107459.8|107503.7|107453.7|107515.6|107465.6|107503.4|107453.4|22
1739478470000|2025-02-13 20:27:50|107505.4|107455.4|107507.4|107457.4|107512.8|107462.8|107502.7|107452.7|37
1739478480000|2025-02-13 20:28:00|107507.5|107457.5|107497.4|107447.4|107507.5|107457.5|107493.7|107443.7|41
1739478490000|2025-02-13 20:28:10|107495.9|107445.9|107499.1|107449.1|107501|107451|107494.3|107444.3|31
1739478500000|2025-02-13 20:28:20|107498.7|107448.7|107502.1|107452.1|107502.1|107452.1|107490.9|107440.9|29
1739478510000|2025-02-13 20:28:30|107503.9|107453.9|107500.7|107450.7|107504.6|107454.6|107498.4|107448.4|13
1739478520000|2025-02-13 20:28:40|107502|107452|107502.9|107452.9|107504.1|107454.1|107500.7|107450.7|8
1739478530000|2025-02-13 20:28:50|107503.7|107453.7|107508.5|107458.5|107512|107462|107503.7|107453.7|28
1739478540000|2025-02-13 20:29:00|107509.7|107459.7|107509.9|107459.9|107513.5|107463.5|107506.4|107456.4|28
1739478550000|2025-02-13 20:29:10|107507.9|107457.9|107511.8|107461.8|107512.5|107462.5|107507.5|107457.5|19
1739478560000|2025-02-13 20:29:20|107511.1|107461.1|107508.9|107458.9|107511.8|107461.8|107508.9|107458.9|7
1739478570000|2025-02-13 20:29:30|107510.3|107460.3|107504.1|107454.1|107510.3|107460.3|107502.1|107452.1|26
1739478580000|2025-02-13 20:29:40|107502.6|107452.6|107509.1|107459.1|107509.1|107459.1|107502.6|107452.6|13
1739478590000|2025-02-13 20:29:50|107508.3|107458.3|107507.2|107457.2|107510.5|107460.5|107505.2|107455.2|12
1739478600000|2025-02-13 20:30:00|107509.4|107459.4|107503.3|107453.3|107519.5|107469.5|107499.9|107449.9|41
1739478610000|2025-02-13 20:30:10|107501.5|107451.5|107492.5|107442.5|107503.9|107453.9|107486.3|107436.3|45
1739478620000|2025-02-13 20:30:20|107488.8|107438.8|107484|107434|107494.1|107444.1|107479.8|107429.8|27
1739478630000|2025-02-13 20:30:30|107482.5|107432.5|107481.9|107431.9|107483.6|107433.6|107479.8|107429.8|19
1739478640000|2025-02-13 20:30:40|107484.8|107434.8|107488.8|107438.8|107489.1|107439.1|107481.3|107431.3|20
1739478650000|2025-02-13 20:30:50|107487.3|107437.3|107475.2|107425.2|107492.9|107442.9|107474|107424|26
1739478660000|2025-02-13 20:31:00|107473.2|107423.2|107476.8|107426.8|107482.2|107432.2|107473.2|107423.2|24
1739478670000|2025-02-13 20:31:10|107473.9|107423.9|107475.2|107425.2|107478.3|107428.3|107467.2|107417.2|21
1739478680000|2025-02-13 20:31:20|107476.4|107426.4|107473|107423|107477.6|107427.6|107469.3|107419.3|21
1739478690000|2025-02-13 20:31:30|107470.3|107420.3|107468.8|107418.8|107475.5|107425.5|107464.4|107414.4|22
1739478700000|2025-02-13 20:31:40|107467.2|107417.2|107468|107418|107474.7|107424.7|107463.6|107413.6|38
1739478710000|2025-02-13 20:31:50|107464.8|107414.8|107463.1|107413.1|107467.6|107417.6|107462.8|107412.8|16
1739478720000|2025-02-13 20:32:00|107464.9|107414.9|107465.3|107415.3|107474|107424|107462.7|107412.7|18
1739478730000|2025-02-13 20:32:10|107472.4|107422.4|107463.1|107413.1|107472.4|107422.4|107457.6|107407.6|26
1739478740000|2025-02-13 20:32:20|107460.1|107410.1|107441.2|107391.2|107466.8|107416.8|107438.4|107388.4|44
1739478750000|2025-02-13 20:32:30|107443.7|107393.7|107453.4|107403.4|107459.5|107409.5|107441.2|107391.2|54
1739478760000|2025-02-13 20:32:40|107453.1|107403.1|107456.9|107406.9|107459.7|107409.7|107449.8|107399.8|28
1739478770000|2025-02-13 20:32:50|107459.4|107409.4|107450.3|107400.3|107459.4|107409.4|107446.7|107396.7|27
1739478780000|2025-02-13 20:33:00|107451.1|107401.1|107445.2|107395.2|107451.4|107401.4|107444.2|107394.2|40
1739478790000|2025-02-13 20:33:10|107447|107397|107457.6|107407.6|107459|107409|107444|107394|36
1739478800000|2025-02-13 20:33:20|107452.1|107402.1|107457.9|107407.9|107461.7|107411.7|107451.1|107401.1|29
1739478810000|2025-02-13 20:33:30|107453.9|107403.9|107461.1|107411.1|107465.9|107415.9|107449.1|107399.1|40
1739478820000|2025-02-13 20:33:40|107459.6|107409.6|107473|107423|107473|107423|107459.6|107409.6|28
1739478830000|2025-02-13 20:33:50|107466.5|107416.5|107475.7|107425.7|107475.7|107425.7|107466.5|107416.5|20
1739478840000|2025-02-13 20:34:00|107474.2|107424.2|107476.4|107426.4|107479.2|107429.2|107472.9|107422.9|18
1739478850000|2025-02-13 20:34:10|107476.2|107426.2|107479.7|107429.7|107479.7|107429.7|107456.3|107406.3|43
1739478860000|2025-02-13 20:34:20|107477.1|107427.1|107481.7|107431.7|107483.1|107433.1|107466.3|107416.3|21
1739478870000|2025-02-13 20:34:30|107480.5|107430.5|107494.5|107444.5|107494.8|107444.8|107480.5|107430.5|25
1739478880000|2025-02-13 20:34:40|107490.8|107440.8|107489.1|107439.1|107496.4|107446.4|107482.2|107432.2|48
1739478890000|2025-02-13 20:34:50|107487.4|107437.4|107480.6|107430.6|107492.8|107442.8|107478.8|107428.8|26
1739478900000|2025-02-13 20:35:00|107478.6|107428.6|107488.5|107438.5|107496.2|107446.2|107476.6|107426.6|42
1739478910000|2025-02-13 20:35:10|107493|107443|107490.9|107440.9|107496.6|107446.6|107487.9|107437.9|47
1739478920000|2025-02-13 20:35:20|107486.6|107436.6|107486|107436|107493.4|107443.4|107483.8|107433.8|27
1739478930000|2025-02-13 20:35:30|107489.7|107439.7|107482.6|107432.6|107489.7|107439.7|107482.4|107432.4|25
1739478940000|2025-02-13 20:35:40|107484.1|107434.1|107484.5|107434.5|107489.5|107439.5|107478.7|107428.7|25
1739478950000|2025-02-13 20:35:50|107482.5|107432.5|107486|107436|107487.8|107437.8|107481.4|107431.4|37
1739478960000|2025-02-13 20:36:00|107487.3|107437.3|107476.7|107426.7|107487.3|107437.3|107471.5|107421.5|39
1739478970000|2025-02-13 20:36:10|107473.7|107423.7|107450|107400|107477|107427|107444.4|107394.4|49
1739478980000|2025-02-13 20:36:20|107445.5|107395.5|107436.8|107386.8|107452.5|107402.5|107433.7|107383.7|36
1739478990000|2025-02-13 20:36:30|107432.9|107382.9|107442.1|107392.1|107442.8|107392.8|107430.4|107380.4|15
1739479000000|2025-02-13 20:36:40|107442.4|107392.4|107435.7|107385.7|107445.4|107395.4|107433.3|107383.3|34
1739479010000|2025-02-13 20:36:50|107437.4|107387.4|107432.8|107382.8|107443.8|107393.8|107432.4|107382.4|29
1739479020000|2025-02-13 20:37:00|107431.2|107381.2|107432.8|107382.8|107435.7|107385.7|107429.5|107379.5|26
1739479030000|2025-02-13 20:37:10|107431.4|107381.4|107441.4|107391.4|107447.9|107397.9|107431.1|107381.1|35
1739479040000|2025-02-13 20:37:20|107442.1|107392.1|107444.8|107394.8|107462.3|107399.7|107442.1|107389.4|31
1739479050000|2025-02-13 20:37:30|107446.1|107396.1|107445.6|107395.6|107460.7|107399.1|107445.3|107389.4|19
1739479060000|2025-02-13 20:37:40|107448.1|107398.1|107451.2|107401.2|107464|107402.2|107443.3|107387.9|20
1739479070000|2025-02-13 20:37:50|107446.7|107396.7|107452.6|107402.6|107456.9|107406.9|107446.7|107396.7|17
1739479080000|2025-02-13 20:38:00|107451.2|107401.2|107445.7|107395.7|107454|107404|107445.7|107395.7|25
1739479090000|2025-02-13 20:38:10|107445.2|107395.2|107446.1|107396.1|107449|107399|107444.8|107394.8|17
1739479100000|2025-02-13 20:38:20|107447.1|107397.1|107449.2|107399.2|107451.2|107401.2|107446.1|107396.1|21
1739479110000|2025-02-13 20:38:30|107454.3|107404.3|107449.1|107399.1|107454.3|107404.3|107447.3|107397.3|24
1739479120000|2025-02-13 20:38:40|107450.4|107400.4|107452.2|107402.2|107452.2|107402.2|107445.9|107395.9|25
1739479130000|2025-02-13 20:38:50|107453|107403|107453.9|107403.9|107456.4|107406.4|107453|107403|4
1739479140000|2025-02-13 20:39:00|107452.5|107402.5|107454.7|107404.7|107458.2|107408.2|107449.9|107399.9|19
1739479150000|2025-02-13 20:39:10|107453.9|107403.9|107445.8|107395.8|107453.9|107403.9|107443.8|107393.8|14
1739479160000|2025-02-13 20:39:20|107447|107397|107445.9|107395.9|107448.2|107398.2|107444.9|107394.9|10
1739479170000|2025-02-13 20:39:30|107444.7|107394.7|107441.9|107391.9|107445.9|107395.9|107441.9|107391.9|6
1739479180000|2025-02-13 20:39:40|107442.9|107392.9|107446.4|107396.4|107446.9|107396.9|107439.9|107389.9|28
1739479190000|2025-02-13 20:39:50|107445|107395|107440.7|107390.7|107446.9|107396.9|107440.7|107390.7|16
1739479200000|2025-02-13 20:40:00|107441.8|107391.8|107433.8|107383.8|107443.3|107393.3|107432.2|107382.2|34
1739479210000|2025-02-13 20:40:10|107435.5|107385.5|107441.5|107391.5|107442.5|107392.5|107433.8|107383.8|34
1739479220000|2025-02-13 20:40:20|107437.2|107387.2|107445|107395|107445.2|107395.2|107437.2|107387.2|31
1739479230000|2025-02-13 20:40:30|107448.2|107398.2|107441.1|107391.1|107448.2|107398.2|107439.8|107389.8|12
1739479240000|2025-02-13 20:40:40|107443.2|107393.2|107439.9|107389.9|107448.5|107398.5|107439.9|107389.9|29
1739479250000|2025-02-13 20:40:50|107441.8|107391.8|107441.5|107391.5|107444.4|107394.4|107438.3|107388.3|24
1739479260000|2025-02-13 20:41:00|107439.5|107389.5|107434.7|107384.7|107442.1|107392.1|107433.4|107383.4|36
1739479270000|2025-02-13 20:41:10|107434.5|107384.5|107434.7|107384.7|107434.7|107384.7|107429.1|107379.1|17
1739479280000|2025-02-13 20:41:20|107433.5|107383.5|107431|107381|107436.2|107386.2|107431|107381|14
1739479290000|2025-02-13 20:41:30|107434|107384|107431.2|107381.2|107435.5|107385.5|107431|107381|16
1739479300000|2025-02-13 20:41:40|107432.4|107382.4|107433.9|107383.9|107433.9|107383.9|107432.4|107382.4|2
1739479310000|2025-02-13 20:41:50|107435.1|107385.1|107440.6|107390.6|107443|107393|107435.1|107385.1|16
1739479320000|2025-02-13 20:42:00|107441.6|107391.6|107439.9|107389.9|107443.1|107393.1|107439.9|107389.9|5
1739479330000|2025-02-13 20:42:10|107441.7|107391.7|107446|107396|107447.6|107397.6|107441.7|107391.7|18
1739479340000|2025-02-13 20:42:20|107444.3|107394.3|107446|107396|107450.7|107400.7|107443.9|107393.9|22
1739479350000|2025-02-13 20:42:30|107448|107398|107448.5|107398.5|107449.9|107399.9|107443.9|107393.9|16
1739479360000|2025-02-13 20:42:40|107451.5|107401.5|107447.3|107397.3|107451.5|107401.5|107447.3|107397.3|9
1739479370000|2025-02-13 20:42:50|107450|107400|107449.7|107399.7|107450.9|107400.9|107447.3|107397.3|11
1739479380000|2025-02-13 20:43:00|107450.7|107400.7|107452.8|107402.8|107454.8|107404.8|107449|107399|9
1739479390000|2025-02-13 20:43:10|107454.5|107404.5|107454.8|107404.8|107455.9|107405.9|107454.5|107404.5|3
1739479400000|2025-02-13 20:43:20|107454.4|107404.4|107461|107411|107461.3|107411.3|107454.4|107404.4|15
1739479410000|2025-02-13 20:43:30|107459.1|107409.1|107470|107420|107471.5|107421.5|107457.8|107407.8|30
1739479420000|2025-02-13 20:43:40|107471.2|107421.2|107471.2|107421.2|107471.2|107421.2|107471.2|107421.2|1
1739479430000|2025-02-13 20:43:50|107472.5|107422.5|107473.5|107423.5|107475.5|107425.5|107472.5|107422.5|4
1739479440000|2025-02-13 20:44:00|107475|107425|107475.2|107425.2|107478.5|107428.5|107473.8|107423.8|8
1739479450000|2025-02-13 20:44:10|107474.1|107424.1|107474.1|107424.1|107474.1|107424.1|107474.1|107424.1|1
1739479460000|2025-02-13 20:44:20|107475.4|107425.4|107472.1|107422.1|107475.4|107425.4|107472.1|107422.1|3
1739479470000|2025-02-13 20:44:30|107471.1|107421.1|107472.2|107422.2|107474.9|107424.9|107470.8|107420.8|10
1739479480000|2025-02-13 20:44:40|107471.1|107421.1|107479.2|107429.2|107479.2|107429.2|107471.1|107421.1|13
1739479490000|2025-02-13 20:44:50|107481.4|107431.4|107482.5|107432.5|107483|107433|107478.7|107428.7|10
1739479500000|2025-02-13 20:45:00|107481.5|107431.5|107472.5|107422.5|107481.7|107431.7|107471.7|107421.7|11
1739479510000|2025-02-13 20:45:10|107471.3|107421.3|107472.1|107422.1|107473.2|107423.2|107468.3|107418.3|12
1739479520000|2025-02-13 20:45:20|107471|107421|107467.9|107417.9|107472.6|107422.6|107467.9|107417.9|9
1739479530000|2025-02-13 20:45:30|107469.1|107419.1|107468.3|107418.3|107470.1|107420.1|107466.3|107416.3|13
1739479540000|2025-02-13 20:45:40|107469.3|107419.3|107469.8|107419.8|107470.7|107420.7|107469.3|107419.3|7
1739479550000|2025-02-13 20:45:50|107471|107421|107471|107421|107471|107421|107471|107421|1
1739479560000|2025-02-13 20:46:00|107470|107420|107470.5|107420.5|107470.5|107420.5|107469.2|107419.2|4
1739479570000|2025-02-13 20:46:10|107468.7|107418.7|107474.8|107424.8|107474.8|107424.8|107468.7|107418.7|5
1739479580000|2025-02-13 20:46:20|107475.9|107425.9|107478.6|107428.6|107478.6|107428.6|107475.9|107425.9|3
1739479590000|2025-02-13 20:46:30|107477.5|107427.5|107472.5|107422.5|107479.9|107429.9|107472.5|107422.5|8
1739479600000|2025-02-13 20:46:40|107471|107421|107471|107421|107472.3|107422.3|107471|107421|5
1739479610000|2025-02-13 20:46:50|107472.1|107422.1|107472.2|107422.2|107474.3|107424.3|107470.9|107420.9|13
1739479620000|2025-02-13 20:47:00|107470.8|107420.8|107472.2|107422.2|107472.7|107422.7|107469.4|107419.4|17
1739479630000|2025-02-13 20:47:10|107470.4|107420.4|107470.8|107420.8|107474.1|107424.1|107470.4|107420.4|16
1739479640000|2025-02-13 20:47:20|107472.2|107422.2|107482.2|107432.2|107484|107434|107472.2|107422.2|20
1739479650000|2025-02-13 20:47:30|107480.7|107430.7|107480.7|107430.7|107487.1|107437.1|107480.7|107430.7|34
1739479660000|2025-02-13 20:47:40|107482.4|107432.4|107468.9|107418.9|107482.4|107432.4|107467|107417|24
1739479670000|2025-02-13 20:47:50|107471.4|107421.4|107468.9|107418.9|107471.7|107421.7|107466.1|107416.1|18
1739479680000|2025-02-13 20:48:00|107470.3|107420.3|107463.6|107413.6|107473.6|107423.6|107462.6|107412.6|19
1739479690000|2025-02-13 20:48:10|107462.5|107412.5|107459.9|107409.9|107464|107414|107458.2|107408.2|21
1739479700000|2025-02-13 20:48:20|107461.6|107411.6|107459.9|107409.9|107461.6|107411.6|107459.9|107409.9|2
1739479710000|2025-02-13 20:48:30|107460.7|107410.7|107448.3|107398.3|107460.7|107410.7|107447.4|107397.4|27
1739479720000|2025-02-13 20:48:40|107446.8|107396.8|107445.7|107395.7|107453.5|107403.5|107445.5|107395.5|19
1739479730000|2025-02-13 20:48:50|107448|107398|107446.1|107396.1|107449|107399|107444.7|107394.7|24
1739479740000|2025-02-13 20:49:00|107446.9|107396.9|107438.6|107388.6|107448.8|107398.8|107438.6|107388.6|22
1739479750000|2025-02-13 20:49:10|107441.9|107391.9|107443.8|107393.8|107447|107397|107440.6|107390.6|29
1739479760000|2025-02-13 20:49:20|107442.8|107392.8|107426.9|107376.9|107444.2|107394.2|107426.2|107376.2|25
1739479770000|2025-02-13 20:49:30|107426|107376|107426.6|107376.6|107434.4|107384.4|107426|107376|20
1739479780000|2025-02-13 20:49:40|107425.8|107375.8|107426.2|107376.2|107426.4|107376.4|107424.7|107374.7|8
1739479790000|2025-02-13 20:49:50|107429.3|107379.3|107425.6|107375.6|107431.3|107381.3|107422.9|107372.9|32
1739479800000|2025-02-13 20:50:00|107424.6|107374.6|107413.9|107363.9|107424.6|107374.6|107404.7|107354.7|47
1739479810000|2025-02-13 20:50:10|107415.2|107365.2|107415.3|107365.3|107418.5|107368.5|107415|107365|11
1739479820000|2025-02-13 20:50:20|107415.6|107365.6|107415.8|107365.8|107416.9|107366.9|107415.5|107365.5|6
1739479830000|2025-02-13 20:50:30|107416.5|107366.5|107412|107362|107417.7|107367.7|107412|107362|10
1739479840000|2025-02-13 20:50:40|107413.5|107363.5|107419.3|107369.3|107419.3|107369.3|107408.3|107358.3|25
1739479850000|2025-02-13 20:50:50|107418|107368|107419.6|107369.6|107419.8|107369.8|107415.7|107365.7|19
1739479860000|2025-02-13 20:51:00|107418.1|107368.1|107411.8|107361.8|107418.4|107368.4|107411.8|107361.8|8
1739479870000|2025-02-13 20:51:10|107413|107363|107413.6|107363.6|107414.8|107364.8|107412.7|107362.7|5
1739479880000|2025-02-13 20:51:20|107412.9|107362.9|107404.1|107354.1|107412.9|107362.9|107401.6|107351.6|18
1739479890000|2025-02-13 20:51:30|107400.7|107350.7|107401.4|107351.4|107404.5|107354.5|107398.7|107348.7|14
1739479900000|2025-02-13 20:51:40|107403.4|107353.4|107400.4|107350.4|107404.8|107354.8|107398.4|107348.4|30
1739479910000|2025-02-13 20:51:50|107399.2|107349.2|107399.2|107349.2|107400.7|107350.7|107399.2|107349.2|3
1739479920000|2025-02-13 20:52:00|107397.1|107347.1|107388.6|107338.6|107397.1|107347.1|107388.2|107338.2|12
1739479930000|2025-02-13 20:52:10|107390|107340|107398.4|107348.4|107400.2|107350.2|107390|107340|14
1739479940000|2025-02-13 20:52:20|107405.5|107355.5|107405.7|107355.7|107407.7|107357.7|107403.1|107353.1|19
1739479950000|2025-02-13 20:52:30|107407.2|107357.2|107398.2|107348.2|107407.2|107357.2|107398.2|107348.2|5
1739479960000|2025-02-13 20:52:40|107399.4|107349.4|107404|107354|107406.5|107356.5|107399.4|107349.4|13
1739479970000|2025-02-13 20:52:50|107402.8|107352.8|107399.3|107349.3|107403.8|107353.8|107398.9|107348.9|6
1739479980000|2025-02-13 20:53:00|107401.3|107351.3|107390.6|107340.6|107401.3|107351.3|107390|107340|13
1739479990000|2025-02-13 20:53:10|107389.3|107339.3|107382.8|107332.8|107389.3|107339.3|107380.3|107330.3|8
1739480000000|2025-02-13 20:53:20|107383.6|107333.6|107379.1|107329.1|107383.6|107333.6|107377.5|107327.5|9
1739480010000|2025-02-13 20:53:30|107380.7|107330.7|107370.2|107320.2|107381.4|107331.4|107370.2|107320.2|8
1739480020000|2025-02-13 20:53:40|107371.1|107321.1|107369.5|107319.5|107374.3|107324.3|107369.5|107319.5|13
1739480030000|2025-02-13 20:53:50|107369.2|107319.2|107370.7|107320.7|107372.7|107322.7|107369.2|107319.2|5
1739480040000|2025-02-13 20:54:00|107370.2|107320.2|107367.7|107317.7|107370.2|107320.2|107366.6|107316.6|8
1739480050000|2025-02-13 20:54:10|107369|107319|107365.4|107315.4|107369|107319|107363.8|107313.8|8
1739480060000|2025-02-13 20:54:20|107364.1|107314.1|107366.7|107316.7|107366.7|107316.7|107364.1|107314.1|3
1739480070000|2025-02-13 20:54:30|107365.2|107315.2|107365.2|107315.2|107365.2|107315.2|107363.7|107313.7|4
1739480080000|2025-02-13 20:54:40|107361.6|107311.6|107363.3|107313.3|107366.3|107316.3|107349.8|107299.8|24
1739480090000|2025-02-13 20:54:50|107364|107314|107376.5|107326.5|107376.5|107326.5|107363.4|107313.4|23
1739480100000|2025-02-13 20:55:00|107378.5|107328.5|107378.6|107328.6|107382.2|107332.2|107378.2|107328.2|18
1739480110000|2025-02-13 20:55:10|107379.6|107329.6|107381.9|107331.9|107381.9|107331.9|107379.6|107329.6|3
1739480120000|2025-02-13 20:55:20|107379.8|107329.8|107368.6|107318.6|107379.8|107329.8|107367.3|107317.3|12
1739480130000|2025-02-13 20:55:30|107369.3|107319.3|107363.2|107313.2|107369.3|107319.3|107362.2|107312.2|20
1739480140000|2025-02-13 20:55:40|107362.2|107312.2|107360.6|107310.6|107362.2|107312.2|107360.1|107310.1|5
1739480150000|2025-02-13 20:55:50|107360.8|107310.8|107365.6|107315.6|107370.5|107320.5|107360.6|107310.6|14
1739480160000|2025-02-13 20:56:00|107367.4|107317.4|107366.5|107316.5|107368.2|107318.2|107365.2|107315.2|19
1739480170000|2025-02-13 20:56:10|107367.9|107317.9|107366.3|107316.3|107369|107319|107366.3|107316.3|3
1739480180000|2025-02-13 20:56:20|107362.3|107312.3|107360.9|107310.9|107363.3|107313.3|107358.2|107308.2|8
1739480190000|2025-02-13 20:56:30|107362.1|107312.1|107358.1|107308.1|107365.1|107315.1|107356.5|107306.5|14
1739480200000|2025-02-13 20:56:40|107359.8|107309.8|107368.7|107318.7|107370|107320|107357.3|107307.3|21
1739480210000|2025-02-13 20:56:50|107370.6|107320.6|107384.3|107334.3|107386.7|107336.7|107370.6|107320.6|24
1739480220000|2025-02-13 20:57:00|107383.4|107333.4|107382.8|107332.8|107386|107336|107379|107329|17
1739480230000|2025-02-13 20:57:10|107384.3|107334.3|107384.6|107334.6|107386.1|107336.1|107380.7|107330.7|31
1739480240000|2025-02-13 20:57:20|107382.6|107332.6|107393.6|107343.6|107398|107348|107382.6|107332.6|21
1739480250000|2025-02-13 20:57:30|107390.5|107340.5|107391.8|107341.8|107391.9|107341.9|107385.4|107335.4|35
1739480260000|2025-02-13 20:57:40|107393.8|107343.8|107373.1|107323.1|107393.8|107343.8|107366.4|107316.4|28
1739480270000|2025-02-13 20:57:50|107370.1|107320.1|107364.5|107314.5|107371.2|107321.2|107364.5|107314.5|9
1739480280000|2025-02-13 20:58:00|107365.5|107315.5|107355.5|107305.5|107365.8|107315.5|107342.6|107288.2|32
1739480290000|2025-02-13 20:58:10|107370.1|107296.4|107356.3|107306.3|107370.1|107306.3|107354.8|107296.4|12
1739480300000|2025-02-13 20:58:20|107358.9|107308.9|107364.3|107314.3|107365.8|107315.8|107358.7|107308.7|17
1739480310000|2025-02-13 20:58:30|107363|107313|107366.8|107316.8|107369|107319|107360.8|107310.8|13
1739480320000|2025-02-13 20:58:40|107364.5|107314.5|107365.4|107315.4|107368.2|107318.2|107357.3|107307.3|28
1739480330000|2025-02-13 20:58:50|107363.9|107313.9|107371.2|107321.2|107383.9|107321.2|107363.9|107312|18
1739480340000|2025-02-13 20:59:00|107383.9|107312|107383.9|107313.5|107386.9|107323.7|107370.2|107312|20
1739480350000|2025-02-13 20:59:10|107372.2|107322.2|107373.6|107323.6|107374.6|107324.6|107369.2|107319.2|20
1739480360000|2025-02-13 20:59:20|107371.3|107321.3|107362.2|107312.2|107373.8|107323.8|107362.2|107312.2|9
1739480370000|2025-02-13 20:59:30|107359.7|107309.7|107359.7|107309.7|107361.3|107311.3|107349|107299|21
1739480380000|2025-02-13 20:59:40|107357.4|107307.4|107359.5|107309.5|107359.5|107309.5|107357.4|107307.4|3
1739480390000|2025-02-13 20:59:50|107360.6|107310.6|107360.6|107310.6|107360.6|107310.6|107360.6|107310.6|1
1739480400000|2025-02-13 21:00:00|107361.7|107311.7|107377.8|107327.8|107386|107343.6|107361.7|107311.7|36
1739480410000|2025-02-13 21:00:10|107381.3|107331.3|107368.8|107318.8|107381.8|107331.8|107368.8|107318.8|20
1739480420000|2025-02-13 21:00:20|107367.8|107317.8|107369.7|107319.7|107370.7|107320.7|107367.8|107317.8|4
1739480430000|2025-02-13 21:00:30|107368.3|107318.3|107370|107320|107370|107320|107368.3|107318.3|3
1739480440000|2025-02-13 21:00:40|107368.7|107318.7|107355.5|107305.5|107368.7|107318.7|107355.5|107305.5|13
1739480450000|2025-02-13 21:00:50|107357.5|107307.5|107366.2|107316.2|107371.4|107321.4|107355.1|107305.1|7
1739480460000|2025-02-13 21:01:00|107365.4|107315.4|107370.9|107320.9|107370.9|107320.9|107359.4|107309.4|22
1739480470000|2025-02-13 21:01:10|107361.2|107311.2|107356.3|107306.3|107372.6|107322.6|107352.6|107302.6|58
1739480480000|2025-02-13 21:01:20|107352.6|107302.6|107380.7|107330.7|107382.3|107332.3|107352.6|107302.6|16
1739480490000|2025-02-13 21:01:30|107376.4|107326.4|107386.5|107336.5|107386.6|107336.6|107376.4|107326.4|28
1739480500000|2025-02-13 21:01:40|107385|107335|107387.9|107337.9|107389|107339|107383.9|107333.9|13
1739480510000|2025-02-13 21:01:50|107389|107339|107392.4|107342.4|107394.4|107344.4|107389|107339|9
1739480520000|2025-02-13 21:02:00|107393.6|107343.6|107394.9|107344.9|107394.9|107344.9|107393.6|107343.6|2
1739480530000|2025-02-13 21:02:10|107396|107346|107401.7|107351.7|107404.7|107354.7|107395.7|107345.7|28
1739480540000|2025-02-13 21:02:20|107401.5|107351.5|107404|107354|107405.7|107355.7|107398.7|107348.7|37
1739480550000|2025-02-13 21:02:30|107404.5|107354.5|107406.6|107356.6|107406.6|107356.6|107401.7|107351.7|27
1739480560000|2025-02-13 21:02:40|107404.9|107354.9|107408.3|107358.3|107408.3|107358.3|107402.5|107352.5|36
1739480570000|2025-02-13 21:02:50|107407|107357|107410.1|107360.1|107412.1|107362.1|107403.6|107353.6|26
1739480580000|2025-02-13 21:03:00|107413.8|107363.8|107403.6|107353.6|107413.8|107363.8|107403.6|107353.6|27
1739480590000|2025-02-13 21:03:10|107404.8|107354.8|107405.1|107355.1|107409|107359|107403.5|107353.5|28
1739480600000|2025-02-13 21:03:20|107407.1|107357.1|107412.4|107362.4|107413.4|107363.4|107402.9|107352.9|32
1739480610000|2025-02-13 21:03:30|107413|107363|107413.2|107363.2|107414.9|107364.9|107409.4|107359.4|23
1739480620000|2025-02-13 21:03:40|107414.4|107364.4|107418.2|107368.2|107418.6|107368.6|107411.1|107361.1|27
1739480630000|2025-02-13 21:03:50|107417.1|107367.1|107408.5|107358.5|107417.9|107367.9|107408|107358|17
1739480640000|2025-02-13 21:04:00|107410.1|107360.1|107414.1|107364.1|107414.5|107364.5|107409.1|107359.1|20
1739480650000|2025-02-13 21:04:10|107413|107363|107415.5|107365.5|107417.4|107367.4|107413|107363|11
1739480660000|2025-02-13 21:04:20|107414.4|107364.4|107421.6|107371.6|107421.6|107371.6|107412.2|107362.2|15
1739480670000|2025-02-13 21:04:30|107419.9|107369.9|107423.3|107373.3|107424.5|107374.5|107417.5|107367.5|20
1739480680000|2025-02-13 21:04:40|107421.7|107371.7|107421.8|107371.8|107423.3|107373.3|107420.7|107370.7|10
1739480690000|2025-02-13 21:04:50|107423.3|107373.3|107418.9|107368.9|107423.3|107373.3|107417.2|107367.2|17
1739480700000|2025-02-13 21:05:00|107420.7|107370.7|107424.4|107374.4|107429.4|107379.4|107418|107368|25
1739480710000|2025-02-13 21:05:10|107423.2|107373.2|107424|107374|107424.5|107374.5|107422|107372|4
1739480720000|2025-02-13 21:05:20|107422.2|107372.2|107425.6|107375.6|107425.6|107375.6|107422.2|107372.2|7
1739480730000|2025-02-13 21:05:30|107426.9|107376.9|107426.9|107376.9|107426.9|107376.9|107426.9|107376.9|1
1739480740000|2025-02-13 21:05:40|107424.4|107374.4|107424.6|107374.6|107428.1|107378.1|107424|107374|11
1739480750000|2025-02-13 21:05:50|107419|107369|107418.5|107368.5|107423.3|107373.3|107416.8|107366.8|11
1739480760000|2025-02-13 21:06:00|107421.2|107371.2|107418.2|107368.2|107421.2|107371.2|107417|107367|5
1739480770000|2025-02-13 21:06:10|107419.7|107369.7|107421.6|107371.6|107421.6|107371.6|107418.4|107368.4|4
1739480780000|2025-02-13 21:06:20|107417.1|107367.1|107417.5|107367.5|107418.8|107368.8|107413.2|107363.2|6
1739480790000|2025-02-13 21:06:30|107418.9|107368.9|107419.8|107369.8|107423.3|107373.3|107418.9|107368.9|6
1739480800000|2025-02-13 21:06:40|107420.7|107370.7|107424.3|107374.3|107424.3|107374.3|107420|107370|5
1739480810000|2025-02-13 21:06:50|107425.7|107375.7|107442.1|107392.1|107443.8|107393.8|107425.7|107375.7|9
1739480820000|2025-02-13 21:07:00|107440.8|107390.8|107435.2|107385.2|107440.8|107390.8|107433.4|107383.4|6
1739480830000|2025-02-13 21:07:10|107433.1|107383.1|107433.1|107383.1|107433.1|107383.1|107433.1|107383.1|1
1739480840000|2025-02-13 21:07:20|107431.9|107381.9|107433.1|107383.1|107434.4|107384.4|107428.6|107378.6|6
1739480850000|2025-02-13 21:07:30|107433.3|107383.3|107424.8|107374.8|107433.3|107383.3|107424.8|107374.8|3
1739480860000|2025-02-13 21:07:40|107428.3|107378.3|107430.1|107380.1|107430.1|107380.1|107427.1|107377.1|4
1739480870000|2025-02-13 21:07:50|107428.9|107378.9|107424.4|107374.4|107428.9|107378.9|107423|107373|5
1739480880000|2025-02-13 21:08:00|107427.9|107377.9|107420.1|107370.1|107439.3|107381.4|107420.1|107366.6|11
1739480890000|2025-02-13 21:08:10|107418.8|107368.8|107417.6|107367.6|107418.8|107368.8|107416|107366|5
1739480900000|2025-02-13 21:08:20|107415.6|107365.6|107416.6|107366.6|107422.1|107372.1|107412.6|107362.6|12
1739480910000|2025-02-13 21:08:30|107418.1|107368.1|107415.4|107365.4|107418.1|107368.1|107415.4|107365.4|2
1739480920000|2025-02-13 21:08:40|107416.8|107366.8|107413.6|107363.6|107416.8|107366.8|107407.9|107357.9|21
1739480930000|2025-02-13 21:08:50|107416.1|107366.1|107409.7|107359.7|107416.1|107366.1|107407.7|107357.7|8
1739480940000|2025-02-13 21:09:00|107411.7|107361.7|107397.4|107347.4|107411.7|107361.7|107395.6|107345.6|35
1739480950000|2025-02-13 21:09:10|107399.6|107349.6|107408.9|107358.9|107414.3|107364.3|107395.8|107345.8|47
1739480960000|2025-02-13 21:09:20|107405.4|107355.4|107407.9|107357.9|107409.4|107359.4|107405.1|107355.1|18
1739480970000|2025-02-13 21:09:30|107402.6|107352.6|107405.1|107355.1|107411.1|107361.1|107402.6|107352.6|23
1739480980000|2025-02-13 21:09:40|107408.9|107358.9|107410.8|107360.8|107410.8|107360.8|107401.6|107351.6|21
1739480990000|2025-02-13 21:09:50|107411|107361|107401.2|107351.2|107414.2|107364.2|107401|107351|25
1739481000000|2025-02-13 21:10:00|107405.2|107355.2|107405.5|107355.5|107408.2|107358.2|107399.5|107349.5|24
1739481010000|2025-02-13 21:10:10|107405.2|107355.2|107409.7|107359.7|107412.9|107362.9|107403.7|107353.7|36
1739481020000|2025-02-13 21:10:20|107411|107361|107407.7|107357.7|107413.8|107363.8|107403.7|107353.7|18
1739481030000|2025-02-13 21:10:30|107409.5|107359.5|107403.7|107353.7|107410|107360|107403.7|107353.7|23
1739481040000|2025-02-13 21:10:40|107405.3|107355.3|107410.1|107360.1|107410.1|107360.1|107403.8|107353.8|23
1739481050000|2025-02-13 21:10:50|107411.6|107361.6|107409.7|107359.7|107411.6|107361.6|107404|107354|12
1739481060000|2025-02-13 21:11:00|107405.7|107355.7|107405.1|107355.1|107411.9|107361.9|107403.5|107353.5|35
1739481070000|2025-02-13 21:11:10|107409.1|107359.1|107406.8|107356.8|107409.1|107359.1|107402.8|107352.8|25
1739481080000|2025-02-13 21:11:20|107408.4|107358.4|107410.1|107360.1|107410.1|107360.1|107404.4|107354.4|9
1739481090000|2025-02-13 21:11:30|107408.1|107358.1|107409.4|107359.4|107409.5|107359.5|107405.1|107355.1|10
1739481100000|2025-02-13 21:11:40|107405.9|107355.9|107410.1|107360.1|107410.1|107360.1|107405.9|107355.9|4
1739481110000|2025-02-13 21:11:50|107408.6|107358.6|107409.4|107359.4|107410.1|107360.1|107405.4|107355.4|6
1739481120000|2025-02-13 21:12:00|107407.8|107357.8|107405.6|107355.6|107410.2|107360.2|107402.5|107352.5|19
1739481130000|2025-02-13 21:12:10|107404.2|107354.2|107410.6|107360.6|107410.8|107360.8|107402.2|107352.2|30
1739481140000|2025-02-13 21:12:20|107408.6|107358.6|107411.1|107361.1|107411.4|107361.4|107405.1|107355.1|24
1739481150000|2025-02-13 21:12:30|107407.4|107357.4|107411.1|107361.1|107411.4|107361.4|107407.1|107357.1|9
1739481160000|2025-02-13 21:12:40|107406.7|107356.7|107412.5|107362.5|107414.8|107364.8|107406.7|107356.7|9
1739481180000|2025-02-13 21:13:00|107413.8|107363.8|107417.9|107367.9|107418|107368|107413.8|107363.8|6
1739481190000|2025-02-13 21:13:10|107415.7|107365.7|107417.2|107367.2|107417.2|107367.2|107415.7|107365.7|2
1739481200000|2025-02-13 21:13:20|107418.4|107368.4|107415.7|107365.7|107418.4|107368.4|107411.6|107361.6|4
1739481210000|2025-02-13 21:13:30|107417|107367|107418.3|107368.3|107418.4|107368.4|107415.4|107365.4|6
1739481220000|2025-02-13 21:13:40|107416.8|107366.8|107417.3|107367.3|107418.7|107368.7|107416.5|107366.5|5
1739481230000|2025-02-13 21:13:50|107418.5|107368.5|107418.5|107368.5|107418.5|107368.5|107418.5|107368.5|1
1739481240000|2025-02-13 21:14:00|107417.7|107367.7|107408.3|107358.3|107417.7|107367.7|107407.5|107357.5|21
1739481250000|2025-02-13 21:14:10|107406.3|107356.3|107412|107362|107414.1|107364.1|107406.3|107356.3|10
1739481260000|2025-02-13 21:14:20|107413.3|107363.3|107414.4|107364.4|107414.9|107364.9|107410.7|107360.7|6
1739481270000|2025-02-13 21:14:30|107415.7|107365.7|107406.9|107356.9|107415.7|107365.7|107402.9|107352.9|26
1739481280000|2025-02-13 21:14:40|107413.7|107363.7|107410.7|107360.7|107414.7|107364.7|107405.9|107355.9|36
1739481290000|2025-02-13 21:14:50|107408.2|107358.2|107409|107359|107414.3|107364.3|107404.8|107354.8|26
1739481300000|2025-02-13 21:15:00|107403.1|107353.1|107400.5|107350.5|107403.6|107353.6|107398|107348|18
1739481310000|2025-02-13 21:15:10|107404.5|107354.5|107406.4|107356.4|107411.5|107361.5|107402.7|107352.7|32
1739481320000|2025-02-13 21:15:20|107405|107355|107398.1|107348.1|107409.2|107359.2|107396.8|107346.8|19
1739481340000|2025-02-13 21:15:40|107399.3|107349.3|107398.8|107348.8|107401.6|107351.6|107396.6|107346.6|9
1739481350000|2025-02-13 21:15:50|107402.3|107352.3|107405.7|107355.7|107405.7|107355.7|107397.9|107347.9|17
1739481360000|2025-02-13 21:16:00|107403.5|107353.5|107397.9|107347.9|107405|107355|107396.9|107346.9|28
1739481370000|2025-02-13 21:16:10|107398.9|107348.9|107399.1|107349.1|107403.1|107353.1|107398.9|107348.9|7
1739481380000|2025-02-13 21:16:20|107401.1|107351.1|107396.7|107346.7|107401.1|107351.1|107396.7|107346.7|5
1739481390000|2025-02-13 21:16:30|107395.1|107345.1|107394.8|107344.8|107397.5|107347.5|107392.9|107342.9|14
1739481400000|2025-02-13 21:16:40|107393|107343|107395.1|107345.1|107395.3|107345.3|107393|107343|4
1739481420000|2025-02-13 21:17:00|107399.3|107349.3|107395.3|107345.3|107399.3|107349.3|107395.1|107345.1|5
1739481430000|2025-02-13 21:17:10|107395.5|107345.5|107396.8|107346.8|107396.8|107346.8|107395.5|107345.5|2
1739481440000|2025-02-13 21:17:20|107398.4|107348.4|107397.9|107347.9|107401.3|107351.3|107395.7|107345.7|7
1739481450000|2025-02-13 21:17:30|107399.1|107349.1|107403.1|107353.1|107403.3|107353.3|107397.9|107347.9|9
1739481460000|2025-02-13 21:17:40|107399.1|107349.1|107397.5|107347.5|107400.7|107350.7|107396.3|107346.3|9
1739481470000|2025-02-13 21:17:50|107395.6|107345.6|107397|107347|107397|107347|107395.6|107345.6|2
1739481490000|2025-02-13 21:18:10|107398.2|107348.2|107400.8|107350.8|107405|107355|107398.2|107348.2|7
1739481500000|2025-02-13 21:18:20|107399.5|107349.5|107400.3|107350.3|107402.6|107352.6|107398.9|107348.9|11
1739481510000|2025-02-13 21:18:30|107403.6|107353.6|107401.6|107351.6|107403.6|107353.6|107399.4|107349.4|5
1739481520000|2025-02-13 21:18:40|107402.8|107352.8|107405.4|107355.4|107408.7|107358.7|107402.8|107352.8|5
1739481530000|2025-02-13 21:18:50|107406.6|107356.6|107406|107356|107413.4|107363.4|107403.3|107353.3|13
1739481550000|2025-02-13 21:19:10|107404|107354|107395.3|107345.3|107404|107354|107395.3|107345.3|6
1739481560000|2025-02-13 21:19:20|107396.7|107346.7|107395.9|107345.9|107399.9|107349.9|107395.2|107345.2|6
1739481570000|2025-02-13 21:19:30|107397.2|107347.2|107399.2|107349.2|107401.9|107351.9|107396.4|107346.4|9
1739481580000|2025-02-13 21:19:40|107397.9|107347.9|107400.5|107350.5|107400.5|107350.5|107397.9|107347.9|3
1739481590000|2025-02-13 21:19:50|107404.5|107354.5|107400.8|107350.8|107404.5|107354.5|107399.5|107349.5|3
1739481600000|2025-02-13 21:20:00|107399.5|107349.5|107401.5|107351.5|107401.5|107351.5|107399.5|107349.5|4
1739481610000|2025-02-13 21:20:10|107403.1|107353.1|107402.7|107352.7|107403.1|107353.1|107398.9|107348.9|7
1739481620000|2025-02-13 21:20:20|107400.1|107350.1|107402.7|107352.7|107402.7|107352.7|107400.1|107350.1|5
1739481630000|2025-02-13 21:20:30|107402.9|107352.9|107396.2|107346.2|107402.9|107352.9|107396.2|107346.2|7
1739481640000|2025-02-13 21:20:40|107397.8|107347.8|107391.2|107341.2|107397.8|107347.8|107391.2|107341.2|10
1739481650000|2025-02-13 21:20:50|107389.3|107339.3|107390.8|107340.8|107390.8|107340.8|107389.3|107339.3|2
1739481660000|2025-02-13 21:21:00|107392|107342|107394.5|107344.5|107394.5|107344.5|107390.8|107340.8|5
1739481670000|2025-02-13 21:21:10|107392.9|107342.9|107392.9|107342.9|107392.9|107342.9|107392.9|107342.9|1
1739481680000|2025-02-13 21:21:20|107395.1|107345.1|107392.4|107342.4|107395.1|107345.1|107392.4|107342.4|2
1739481690000|2025-02-13 21:21:30|107394.6|107344.6|107394.4|107344.4|107394.6|107344.6|107392.4|107342.4|3
1739481700000|2025-02-13 21:21:40|107392.1|107342.1|107394.4|107344.4|107394.4|107344.4|107392.1|107342.1|2
1739481710000|2025-02-13 21:21:50|107398|107348|107398|107348|107398|107348|107392.5|107342.5|7
1739481720000|2025-02-13 21:22:00|107393.5|107343.5|107397.5|107347.5|107398|107348|107392.5|107342.5|4
1739481730000|2025-02-13 21:22:10|107393|107343|107393|107343|107393|107343|107393|107343|1
1739481740000|2025-02-13 21:22:20|107394.9|107344.9|107394.9|107344.9|107394.9|107344.9|107394.9|107344.9|1
1739481750000|2025-02-13 21:22:30|107393.4|107343.4|107393.7|107343.7|107395|107345|107393.4|107343.4|4
1739481760000|2025-02-13 21:22:40|107391.2|107341.2|107395.6|107345.6|107395.6|107345.6|107391.2|107341.2|4
1739481770000|2025-02-13 21:22:50|107394.1|107344.1|107394.1|107344.1|107394.1|107344.1|107394.1|107344.1|1
1739481800000|2025-02-13 21:23:20|107395.6|107345.6|107394|107344|107396.8|107346.8|107393.8|107343.8|5
1739481810000|2025-02-13 21:23:30|107391.5|107341.5|107391.5|107341.5|107391.5|107341.5|107391.5|107341.5|1
1739481820000|2025-02-13 21:23:40|107393.8|107343.8|107391.8|107341.8|107394|107344|107391|107341|4
1739481830000|2025-02-13 21:23:50|107394|107344|107394.5|107344.5|107399|107349|107391.8|107341.8|7
1739481840000|2025-02-13 21:24:00|107398.5|107348.5|107395|107345|107399.5|107349.5|107395|107345|3
1739481860000|2025-02-13 21:24:20|107392.2|107342.2|107392.2|107342.2|107392.2|107342.2|107392.2|107342.2|1
1739481870000|2025-02-13 21:24:30|107389.3|107339.3|107389.3|107339.3|107389.3|107339.3|107389.3|107339.3|1
1739481880000|2025-02-13 21:24:40|107392.2|107342.2|107394.9|107344.9|107394.9|107344.9|107392.2|107342.2|2
1739481890000|2025-02-13 21:24:50|107392.4|107342.4|107410|107340|107411|107345.5|107392.4|107340|6
1739481900000|2025-02-13 21:25:00|107395|107345|107396.3|107346.3|107398.3|107348.3|107390.6|107340.6|16
1739481910000|2025-02-13 21:25:10|107394.5|107344.5|107394.5|107344.5|107394.5|107344.5|107394.3|107344.3|3
1739481920000|2025-02-13 21:25:20|107396|107346|107400.7|107350.7|107403.6|107353.6|107394.4|107344.4|6
1739481930000|2025-02-13 21:25:30|107398.7|107348.7|107396.7|107346.7|107402.2|107352.2|107396.5|107346.5|14
1739481940000|2025-02-13 21:25:40|107400|107350|107390.8|107340.8|107400|107350|107390.8|107340.8|16
1739481950000|2025-02-13 21:25:50|107390.5|107340.5|107392.5|107342.5|107392.5|107342.5|107390.5|107340.5|4
1739481960000|2025-02-13 21:26:00|107390.8|107340.8|107395.5|107345.5|107401.7|107351.7|107390.8|107340.8|13
1739481970000|2025-02-13 21:26:10|107393.8|107343.8|107395.3|107345.3|107396.3|107346.3|107393.8|107343.8|9
1739481980000|2025-02-13 21:26:20|107395.1|107345.1|107396.3|107346.3|107396.5|107346.5|107394.7|107344.7|10
1739481990000|2025-02-13 21:26:30|107394.7|107344.7|107395.1|107345.1|107396.7|107346.7|107394.7|107344.7|4
1739482000000|2025-02-13 21:26:40|107394.9|107344.9|107395.1|107345.1|107395.4|107345.4|107394.6|107344.6|6
1739482020000|2025-02-13 21:27:00|107394.9|107344.9|107395|107345|107397|107347|107394.7|107344.7|7
1739482030000|2025-02-13 21:27:10|107396.9|107346.9|107395.4|107345.4|107396.9|107346.9|107395.4|107345.4|2
1739482040000|2025-02-13 21:27:20|107395.1|107345.1|107396.6|107346.6|107396.6|107346.6|107395.1|107345.1|2
1739482050000|2025-02-13 21:27:30|107395.1|107345.1|107395.4|107345.4|107396.6|107346.6|107395.1|107345.1|5
1739482060000|2025-02-13 21:27:40|107396.6|107346.6|107401.5|107351.5|107401.5|107351.5|107396.1|107346.1|3
1739482080000|2025-02-13 21:28:00|107404|107354|107398.4|107348.4|107404.5|107354.5|107398.4|107348.4|3
1739482090000|2025-02-13 21:28:10|107394.9|107344.9|107387.9|107337.9|107394.9|107344.9|107387.9|107337.9|4
1739482100000|2025-02-13 21:28:20|107390.9|107340.9|107388.2|107338.2|107390.9|107340.9|107387.9|107337.9|10
1739482110000|2025-02-13 21:28:30|107390.6|107340.6|107388.4|107338.4|107390.9|107340.9|107388.4|107338.4|6
1739482120000|2025-02-13 21:28:40|107389.4|107339.4|107389.4|107339.4|107389.4|107339.4|107389.4|107339.4|1
1739482130000|2025-02-13 21:28:50|107397.5|107347.5|107391.3|107341.3|107397.5|107347.5|107390.8|107340.8|8
1739482140000|2025-02-13 21:29:00|107392.3|107342.3|107389.4|107339.4|107393.6|107343.6|107388.9|107338.9|9
1739482150000|2025-02-13 21:29:10|107386.8|107336.8|107380.2|107330.2|107388.1|107338.1|107380.2|107330.2|9
1739482160000|2025-02-13 21:29:20|107380.4|107330.4|107382.1|107332.1|107384.8|107334.8|107379.7|107329.7|14
1739482170000|2025-02-13 21:29:30|107383.1|107333.1|107393.7|107343.7|107393.7|107343.7|107382.4|107332.4|19
1739482180000|2025-02-13 21:29:40|107395.1|107345.1|107399.8|107349.8|107399.8|107349.8|107395.1|107345.1|5
1739482190000|2025-02-13 21:29:50|107401.3|107351.3|107405.5|107355.5|107405.8|107355.8|107401.3|107351.3|5
1739482200000|2025-02-13 21:30:00|107402.9|107352.9|107409|107359|107415.2|107365.2|107398.9|107348.9|26
1739482210000|2025-02-13 21:30:10|107411|107361|107434.9|107356|107441.5|107364.2|107411|107351.8|22
1739482220000|2025-02-13 21:30:20|107432.1|107353.8|107434.7|107349.9|107437.5|107358|107432.1|107349.6|17
1739482230000|2025-02-13 21:30:30|107437.4|107352.4|107411.5|107361.5|107437.4|107361.5|107408.3|107345.1|30
1739482240000|2025-02-13 21:30:40|107426.4|107351.5|107415|107339.4|107435.8|107359.4|107397.8|107336.3|41
1739482250000|2025-02-13 21:30:50|107413.1|107335.3|107400.3|107350.3|107417.1|107350.7|107388.3|107328.6|50
1739482260000|2025-02-13 21:31:00|107399.3|107349.3|107431.1|107350.5|107441.8|107353.1|107398.4|107339.8|26
1739482270000|2025-02-13 21:31:10|107428.4|107348.8|107409.4|107359.4|107429.1|107359.4|107409.4|107347.9|19
1739482280000|2025-02-13 21:31:20|107422.3|107349.4|107413.6|107363.6|107429|107366.8|107411.6|107346.5|35
1739482290000|2025-02-13 21:31:30|107427.5|107356.2|107414.7|107364.7|107432.3|107365.9|107411.3|107353.8|24
1739482300000|2025-02-13 21:31:40|107416.4|107366.4|107439.9|107361.3|107442.6|107366.4|107415.9|107356.4|16
1739482310000|2025-02-13 21:31:50|107437.3|107358.7|107445.6|107358.9|107446.2|107373.8|107420.4|107358.7|23
1739482320000|2025-02-13 21:32:00|107443.3|107357.9|107423.2|107373.2|107445.9|107373.9|107421.6|107357.9|19
1739482330000|2025-02-13 21:32:10|107423.5|107373.5|107423.3|107373.3|107446.1|107374.4|107421.2|107359|23
1739482340000|2025-02-13 21:32:20|107421.4|107371.4|107421.5|107371.5|107445.9|107376.1|107421|107359|17
1739482350000|2025-02-13 21:32:30|107424.8|107374.8|107430.2|107380.2|107446.6|107384.8|107421.6|107360.2|22
1739482360000|2025-02-13 21:32:40|107434.8|107384.8|107425.5|107375.5|107456.8|107386.4|107424.8|107369.2|30
1739482370000|2025-02-13 21:32:50|107465|107365.9|107456.2|107365.5|107465.1|107366.1|107452.8|107362.8|9
1739482380000|2025-02-13 21:33:00|107453.6|107363.4|107456.5|107367.2|107456.5|107367.2|107453.6|107363.4|10
1739482390000|2025-02-13 21:33:10|107456.4|107366.3|107450.4|107366.6|107456.4|107367.1|107450.4|107364.8|7
1739482400000|2025-02-13 21:33:20|107457.9|107366.1|107451|107364.1|107457.9|107372.1|107449|107364.1|9
1739482410000|2025-02-13 21:33:30|107449.1|107362.5|107445.6|107366.2|107449.1|107366.2|107445.6|107358.4|4
1739482420000|2025-02-13 21:33:40|107440.5|107365.9|107418.7|107368.7|107440.5|107374.6|107418.3|107365.4|8
1739482430000|2025-02-13 21:33:50|107420.6|107370.6|107420.5|107370.5|107437.4|107374.3|107418.3|107360.1|21
1739482440000|2025-02-13 21:34:00|107426.2|107376.2|107423.2|107373.2|107446.3|107376.7|107420.5|107361.7|15
1739482450000|2025-02-13 21:34:10|107419.8|107369.8|107425.7|107375.7|107448.5|107378.1|107419.8|107361.1|24
1739482460000|2025-02-13 21:34:20|107460.3|107364.3|107438.5|107358.3|107460.3|107369.9|107438.5|107358.3|14
1739482470000|2025-02-13 21:34:30|107435.3|107354.5|107438.9|107358.4|107438.9|107358.4|107435.3|107354.4|8
1739482480000|2025-02-13 21:34:40|107435.3|107354.3|107412.2|107362.2|107438.9|107364.9|107409.3|107351.1|24
1739482490000|2025-02-13 21:34:50|107426.2|107355.7|107425.9|107354.8|107426.2|107364.7|107408.2|107351.7|23
1739482500000|2025-02-13 21:35:00|107413|107363|107425.9|107355.1|107436.8|107364.1|107409.3|107348.5|22
1739482510000|2025-02-13 21:35:10|107413.1|107363.1|107435.5|107358.9|107448.9|107364.4|107409.6|107351.2|19
1739482520000|2025-02-13 21:35:20|107431.9|107354.9|107427.8|107352.9|107432.3|107358|107427.8|107352.9|10
1739482530000|2025-02-13 21:35:30|107425.2|107351.9|107429.1|107352.4|107429.1|107353.2|107425.2|107348.8|7
1739482540000|2025-02-13 21:35:40|107425.8|107349.4|107429.4|107353|107429.4|107353|107425.8|107349.4|8
1739482550000|2025-02-13 21:35:50|107425.8|107349.4|107429.4|107354.7|107429.4|107354.7|107425.8|107349.4|3
1739482560000|2025-02-13 21:36:00|107426.1|107351.5|107429.5|107356.6|107429.7|107358.3|107426|107351.5|8
1739482570000|2025-02-13 21:36:10|107425.9|107353.6|107429.5|107354.8|107429.5|107354.8|107425.9|107351.3|4
1739482580000|2025-02-13 21:36:20|107426|107351.1|107429.5|107354.1|107429.6|107355.3|107425.9|107350.8|8
1739482590000|2025-02-13 21:36:30||107355.8||107354.1||107355.8||107354.1|2
1739482610000|2025-02-13 21:36:50|107443.5|107327.5|107443.5|107327.5|107443.5|107327.5|107443.5|107327.5|1
1739482630000|2025-02-13 21:37:10|107425|107349.9|107426.7|107351|107428.6|107353.1|107425|107349.5|5
1739482640000|2025-02-13 21:37:20|107421.9|107347.3|107425.9|107350.8|107425.9|107350.8|107421.9|107347.3|4
1739482650000|2025-02-13 21:37:30|107422.3|107347.7|107422.8|107350.6|107425.9|107351.3|107419.2|107346.7|6
1739482660000|2025-02-13 21:37:40|107419.2|107347|107422.9|107351.2|107422.9|107351.2|107419.2|107346.9|7
1739482670000|2025-02-13 21:37:50|107419.4|107347.3|107424.6|107352|107424.6|107353.9|107419.4|107347.3|5
1739482680000|2025-02-13 21:38:00|107426.9|107353.7|107428.9|107354.6|107429.2|107358|107425.4|107351|10
1739482690000|2025-02-13 21:38:10|107425.5|107351.6|107429.1|107356.5|107429.1|107356.5|107425.5|107351.1|9
1739482710000|2025-02-13 21:38:30|107425.1|107354.8|107425.7|107354.1|107428.7|107356.5|107425.1|107350.9|7
1739482720000|2025-02-13 21:38:40|107429.2|107356.3|107428.6|107355.2|107429.2|107356.3|107425|107351.6|5
1739482730000|2025-02-13 21:38:50|107425.1|107351.7|107428.7|107355.2|107428.7|107355.2|107425.1|107351.7|2
1739482740000|2025-02-13 21:39:00|107425.1|107353.3|107428.7|107356.9|107428.7|107356.9|107425.1|107353.3|2
1739482750000|2025-02-13 21:39:10|107425.1|107353.1|107428.7|107355.7|107428.7|107356.7|107425.1|107352.1|4
1739482760000|2025-02-13 21:39:20|107425.2|107353.5|107423.2|107348.6|107428.8|107356.3|107423.2|107348.6|7
1739482770000|2025-02-13 21:39:30|107419.8|107346.9|107421.9|107347.1|107423.4|107347.1|107416.5|107341.6|8
1739482780000|2025-02-13 21:39:40|107418.4|107343.6|107425.7|107351.9|107425.7|107351.9|107418.4|107343.6|9
1739482790000|2025-02-13 21:39:50|107422.1|107348.7|107425.7|107351.7|107425.7|107352.2|107422.1|107348.1|4
1739482800000|2025-02-13 21:40:00|107422.5|107348.5|107428|107356.3|107428.3|107356.8|107422.5|107348.5|6
1739482810000|2025-02-13 21:40:10|107426.1|107355.3|107431|107347.3|107431|107355.3|107426.1|107344.6|3
1739482820000|2025-02-13 21:40:20|107425.9|107354.7|107427.6|107357.1|107432.5|107357.1|107423.7|107348.8|7
1739482830000|2025-02-13 21:40:30|107423.8|107352.9|107426.9|107354.8|107427.4|107356.5|107423.4|107351.3|7
1739482840000|2025-02-13 21:40:40|107423.4|107351.5|107427|107354.9|107427|107354.9|107423.4|107351.5|2
1739482850000|2025-02-13 21:40:50|107423.5|107351.2|107427.1|107353.7|107427.1|107353.9|107423.5|107350.1|6
1739482860000|2025-02-13 21:41:00|107429.4||107429.4||107429.4||107429.4||1
1739482870000|2025-02-13 21:41:10|107424.6|107349.9|107428.1|107352.6|107428.1|107352.7|107424.5|107349|4
1739482890000|2025-02-13 21:41:30|107426.1|107351.5|107429.6|107354.4|107429.6|107354.4|107426.1|107351.5|2
1739482900000|2025-02-13 21:41:40|107425.8|107350.1|107421.3|107349.3|107428.3|107364.7|107414.7|107343.8|9
1739482910000|2025-02-13 21:41:50|107417.8|107345.3|107421.4|107347.9|107421.4|107348.9|107417.8|107345.3|3
1739482920000|2025-02-13 21:42:00|107417.5|107344|107422.5|107349.5|107422.5|107349.5|107416.3|107342.3|8
1739482930000|2025-02-13 21:42:10|107418.9|107346.1|107422.4|107347.7|107422.5|107349.7|107418.8|107342.7|8
1739482940000|2025-02-13 21:42:20|107418.9|107344.2|107422.5|107348|107422.5|107348|107418.9|107344.2|4
1739482950000|2025-02-13 21:42:30|107418.9|107345|107420.9|107344.6|107424.5|107348.5|107418.1|107344.5|10
1739482960000|2025-02-13 21:42:40|107424.9|107348.4|107424.7|107350.1|107424.9|107350.5|107421.1|107347|7
1739482970000|2025-02-13 21:42:50|107421.1|107346.3|107416.7|107344.3|107424.7|107349.9|107416.7|107344.3|4
1739482980000|2025-02-13 21:43:00|107419.1|107342.7|107419.1|107344.3|107419.1|107344.3|107419.1|107342.7|3
1739483010000|2025-02-13 21:43:30|107435|107319|107435|107319|107435|107319|107435|107319|1
1739483020000|2025-02-13 21:43:40|107428.5|107312.5|107432|107316|107432|107316|107428.5|107312.5|2
1739483030000|2025-02-13 21:43:50|107417.2|107343.8|107417.2|107343.8|107417.2|107343.8|107417.2|107343.8|1
1739483040000|2025-02-13 21:44:00|107413.3|107342.1|107413.3|107339.5|107415.3|107342.1|107413.3|107337.8|4
1739483070000|2025-02-13 21:44:30|107409.6|107308|107424|107308|107424|107308|107409.6|107308|2
1739483080000|2025-02-13 21:44:40|107435.5|107319.5|107443|107327|107443|107327|107435.5|107319.5|2
1739483090000|2025-02-13 21:44:50|107424.4|107339.2|107427.1|107339.3|107427.1|107340.9|107422.3|107335.5|6
1739483100000|2025-02-13 21:45:00|107434.7|107332.3|107434.1|107333.9|107434.7|107334.1|107429.3|107327|6
1739483110000|2025-02-13 21:45:10|107430.9|107330.6|107425.8|107327.3|107434.4|107334.2|107423.1|107324.6|5
1739483120000|2025-02-13 21:45:20|107421.9|107323.5|107424.6|107325.6|107424.6|107325.6|107421.9|107323.5|2
1739483140000|2025-02-13 21:45:40|107416|107333.3|107412.1|107329.4|107416|107333.3|107408.6|107325.9|6
1739483150000|2025-02-13 21:45:50|107415.1|107332.3|107409.4|107327.4|107416.1|107332.3|107409.4|107320.2|9
1739483160000|2025-02-13 21:46:00|107406.1|107324.1|107407.7|107325.7|107413.1|107331.1|107404.6|107322.5|7
1739483180000|2025-02-13 21:46:20|107410.3|107330.3|107418.1|107335.1|107418.1|107335.1|107410.3|107330.3|4
1739483190000|2025-02-13 21:46:30|107413.7|107330.7|107420.3|107328.8|107420.7|107335.5|107413.7|107325.9|6
1739483200000|2025-02-13 21:46:40|107417.3|107335|107417|107334.7|107420.2|107337.9|107413.2|107330.9|9
1739483210000|2025-02-13 21:46:50|107413|107330.7|107413.1|107329.1|107419.9|107337.5|107409.7|107325.7|12
1739483230000|2025-02-13 21:47:10|107409.9|107325.9|107412.5|107330.1|107419.1|107336.7|107409.9|107325.9|12
1739483240000|2025-02-13 21:47:20|107416.8|107334.5|107418.4|107333.7|107421.3|107336.7|107415.7|107333.4|5
1739483250000|2025-02-13 21:47:30|107415.3|107330.6|107414.6|107331.6|107422.1|107337.3|107411.1|107328|17
1739483260000|2025-02-13 21:47:40|107420.3|107329.9|107411.9|107327.1|107422|107332.5|107410.9|107326.3|17
1739483270000|2025-02-13 21:47:50|107420.3|107333.3|107438.5|107329|107438.5|107334.5|107412.9|107325.8|16
1739483280000|2025-02-13 21:48:00|107436.3|107326.9|107436.3|107326.9|107436.3|107326.9|107436.3|107326.9|1
1739483290000|2025-02-13 21:48:10|107431.7|107334.2|107436.3|107326.9|107436.3|107334.2|107431.7|107326.9|2
1739483300000|2025-02-13 21:48:20|107431.7|107334.2|107436.3|107326.9|107436.3|107334.2|107431.7|107326.9|2
1739483310000|2025-02-13 21:48:30|107431.7|107334.2|107435.5|107319.5|107436.3|107334.2|107431.7|107319.5|4
1739483330000|2025-02-13 21:48:50|107426.9|107331.4|107430.5|107335|107430.5|107335|107426.9|107331.4|2
1739483340000|2025-02-13 21:49:00|107427.3|107331.7|107430.1|107334.7|107430.9|107335.4|107426.5|107330.9|8
1739483350000|2025-02-13 21:49:10|107427.3|107330.9|107430.8|107335.7|107430.8|107335.7|107427.1|107330.2|8
1739483360000|2025-02-13 21:49:20|107427.9|107332.3|107427.9|107328.3|107427.9|107334|107427.9|107328.3|4
1739483370000|2025-02-13 21:49:30|107425.1|107326.8|107411.8|107314.7|107425.1|107326.8|107411.8|107314.7|9
1739483380000|2025-02-13 21:49:40|107408.3|107312|107420.5|107314.7|107420.5|107319|107408.3|107310.7|6
1739483400000|2025-02-13 21:50:00|107417.4|107311.5|107435.3|107326|107444.4|107328.4|107417.4|107311.5|10
1739483410000|2025-02-13 21:50:10|107431.7|107322|107438.6|107322.6|107444|107328|107431.7|107322|7
1739483420000|2025-02-13 21:50:20|107441.9|107325.9|107400.6|107315.9|107442.7|107326.7|107400.6|107315.9|16
1739483430000|2025-02-13 21:50:30|107397.7|107313|107397.7|107313.1|107401.1|107316.4|107397.7|107313|3
1739483440000|2025-02-13 21:50:40|107401.9|107317.2|107397.4|107312.7|107403.5|107317.2|107397.4|107312.5|6
1739483450000|2025-02-13 21:50:50|107395.7|107309.4|107387.3|107311.3|107395.8|107311.3|107383.7|107306.3|9
1739483460000|2025-02-13 21:51:00|107390.7|107307.2|107385|107311.7|107390.7|107315.1|107384.3|107305.3|11
1739483470000|2025-02-13 21:51:10|107382.8|107306.3|107385.5|107313.2|107388.5|107314.7|107381.3|107306.3|10
1739483480000|2025-02-13 21:51:20|107381.9|107309.5|107386.6|107313.9|107390.9|107313.9|107381.9|107309.5|6
1739483490000|2025-02-13 21:51:30|107381.4|107308.7|107392.3|107313.3|107392.3|107313.5|107381.4|107308.7|8
1739483500000|2025-02-13 21:51:40|107388.6|107309.6|107392.7|107313.7|107392.7|107313.7|107388.6|107309.6|4
1739483510000|2025-02-13 21:51:50|107396.3|107309.9|107394.2|107313.5|107396.3|107313.5|107388.3|107309.9|7
1739483520000|2025-02-13 21:52:00|107389.9|107309.2|107391.2|107309.2|107391.2|107309.2|107386.2|107309.2|4
1739483530000|2025-02-13 21:52:10|107394.5|107312.5|107384.9|107304.5|107397.3|107315.3|107381.3|107301|11
1739483540000|2025-02-13 21:52:20|107381.6|107301.9|107387.3|107303.3|107387.8|107303.7|107381.6|107298.6|11
1739483550000|2025-02-13 21:52:30|107383.7|107299.7|107381.7|107297|107385.4|107302.5|107376.5|107292.8|21
1739483560000|2025-02-13 21:52:40|107378|107303.2|107379.5|107299.2|107389.9|107305.8|107378|107299.2|9
1739483570000|2025-02-13 21:52:50|107383.8|107303.4|107385.9|107300.9|107386.8|107303.4|107382.3|107297.3|7
1739483580000|2025-02-13 21:53:00|107382.3|107297.2|107385.7|107300.7|107385.7|107300.7|107382.2|107297.1|4
1739483590000|2025-02-13 21:53:10|107382.4|107297.4|107381.8|107297.1|107385.1|107300.5|107381.8|107297.1|4
1739483600000|2025-02-13 21:53:20|107378.1|107293.4|107378.3|107297.3|107381.7|107297.3|107374.7|107293.4|5
1739483610000|2025-02-13 21:53:30|107382|107300.9|107391.7|107315.7|107402.4|107325.4|107382|107300.9|37
1739483620000|2025-02-13 21:53:40|107388.9|107312.9|107404.3|107324.6|107405.3|107326.6|107388.9|107312.9|12
1739483630000|2025-02-13 21:53:50|107409.3|107320.5|107408.6|107315.6|107411.2|107324.2|107401.5|107315.6|8
1739483640000|2025-02-13 21:54:00|107411.3|107318.3|107411.2|107318.2|107413.6|107323.1|107408.5|107315.5|11
1739483650000|2025-02-13 21:54:10|107413.4|107320.7|107411|107318.5|107413.4|107320.7|107403.9|107315.8|9
1739483660000|2025-02-13 21:54:20|107413.4|107320.9|107409.7|107318.7|107413.4|107321.2|107404.2|107318.7|6
1739483670000|2025-02-13 21:54:30|107409.6|107318.6|107401.4|107315.8|107409.6|107318.6|107401.4|107315.8|3
1739483680000|2025-02-13 21:54:40|107406.4||107401.4||107406.4||107401.4||2
1739483690000|2025-02-13 21:54:50|107405.4|107310.9|107405.3|107310.7|107405.4|107313.3|107403.1|107308.6|6
1739483700000|2025-02-13 21:55:00|107400.2|107308.4|107399.1|107311.1|107405.4|107314.9|107397.8|107307.9|14
1739483710000|2025-02-13 21:55:10|107396.7|107308.7|107400.8|107312.2|107406.2|107314.2|107396.7|107308.7|11
1739483720000|2025-02-13 21:55:20|107403|107314.5|107401.7|107311.7|107405.7|107314.5|107395.5|107309|14
1739483730000|2025-02-13 21:55:30|107396.7|107309.2|107399.4|107311.9|107401.8|107311.9|107394.1|107309.2|8
1739483740000|2025-02-13 21:55:40|107402.9|107314.4|107390.5|107314.5|107403.9|107318.9|107390.5|107309.2|15
1739483750000|2025-02-13 21:55:50|107394.1|107318.1|107391.1|107315.1|107396.5|107320.5|107389.6|107313.6|7
1739483760000|2025-02-13 21:56:00|107394.6|107318.6|107392.8|107316.8|107396.4|107320.3|107388.9|107312.9|7
1739483770000|2025-02-13 21:56:10|107389.2|107313.2|107388.7|107309.3|107392.7|107316.7|107384.8|107304.5|19
1739483780000|2025-02-13 21:56:20|107384.9|107305.5|107390.7|107311.4|107394.6|107318.6|107384.9|107305.5|12
1739483790000|2025-02-13 21:56:30|107385.4|107306.1|107398.9|107318.4|107400.8|107323.5|107385.4|107306.1|19
1739483800000|2025-02-13 21:56:40|107396.3|107315.8|107388.3|107313.7|107399|107319.3|107385.3|107310.7|9
1739483810000|2025-02-13 21:56:50|107391.3|107316.7|107378.9|107296.8|107398|107318.8|107378.9|107296.8|17
1739483820000|2025-02-13 21:57:00|107382.3|107300.2|107398.8|107282.8|107398.8|107305.1|107378.3|107280.6|10
1739483830000|2025-02-13 21:57:10|107400.1|107284.1|107400.1|107284.1|107400.1|107284.1|107400.1|107284.1|1
1739483850000|2025-02-13 21:57:30|107403.5|107287.5|107403.5|107287.5|107403.5|107287.5|107403.5|107287.5|1
1739483860000|2025-02-13 21:57:40|107406|107290|107406|107290|107406|107290|107406|107290|1
1739483880000|2025-02-13 21:58:00|107402.4|107286.4|107404.2|107288.2|107404.2|107288.2|107402.4|107286.4|2
1739483890000|2025-02-13 21:58:10|107403.5|107287.5|107401|107285|107404.2|107288.2|107401|107285|6
1739483900000|2025-02-13 21:58:20|107400.4|107284.4|107383.6|107267.6|107400.4|107284.4|107382.9|107266.9|5
1739483930000|2025-02-13 21:58:50|107372|107256|107372|107256|107372|107256|107372|107256|1
1739483940000|2025-02-13 21:59:00|107389.1|107273.1|107394.6|107278.6|107394.6|107278.6|107389.1|107273.1|2
1739483970000|2025-02-13 21:59:30|107394.8|107278.8|107386.1|107270.1|107394.8|107278.8|107385.8|107269.8|4
1739483990000|2025-02-13 21:59:50|107394.5|107278.5|107385.2|107269.2|107394.5|107278.5|107385.2|107269.2|3
1739486270000|2025-02-13 22:37:50|107429.4|107313.4|107429.9|107313.9|107429.9|107313.9|107429.2|107313.2|3
1739486290000|2025-02-13 22:38:10|107422.6|107306.6|107422.6|107306.6|107422.6|107306.6|107421.5|107305.5|4
1739486300000|2025-02-13 22:38:20|107427|107311|107421.1|107305.1|107427|107311|107421.1|107305.1|3
1739486400000|2025-02-13 22:40:00|107404|107288|107404|107288|107404|107288|107404|107288|1
1739486430000|2025-02-13 22:40:30|107394.8|107278.8|107394.8|107278.8|107394.8|107278.8|107394.8|107278.8|1
1739486440000|2025-02-13 22:40:40|107401.2|107285.2|107403|107287|107403|107287|107401.2|107285.2|5
1739486450000|2025-02-13 22:40:50|107403.1|107287.1|107400.9|107284.9|107403.1|107287.1|107400.3|107284.3|4
1739486570000|2025-02-13 22:42:50|107396.9|107280.9|107396.9|107280.9|107397.1|107281.1|107396.5|107280.5|9
1739486580000|2025-02-13 22:43:00|107396.8|107280.8|107396.9|107280.9|107396.9|107280.9|107396.8|107280.8|6
1739486590000|2025-02-13 22:43:10|107396.8|107280.8|107396.7|107280.7|107396.8|107280.8|107396.5|107280.5|5
1739486600000|2025-02-13 22:43:20|107396.6|107280.6|107396.2|107280.2|107396.8|107280.8|107392.3|107276.3|7
1739486610000|2025-02-13 22:43:30|107395.5|107279.5|107391.7|107275.7|107396.2|107280.2|107391|107275|7
1739486620000|2025-02-13 22:43:40|107390.3|107274.3|107390.6|107274.6|107390.6|107274.6|107390.1|107274.1|7
1739486630000|2025-02-13 22:43:50|107390.2|107274.2|107390.5|107274.5|107393.1|107277.1|107390.2|107274.2|9
1739486640000|2025-02-13 22:44:00|107390.4|107274.4|107389.7|107273.7|107390.4|107274.4|107388.4|107272.4|8
1739486650000|2025-02-13 22:44:10|107390.1|107274.1|107392.9|107276.9|107393|107277|107390.1|107274.1|3
1739486660000|2025-02-13 22:44:20|107392.8|107276.8|107393|107277|107393|107277|107392.8|107276.8|3
1739486670000|2025-02-13 22:44:30|107393.1|107277.1|107390.8|107274.8|107394.2|107278.2|107390.8|107274.8|7
1739486680000|2025-02-13 22:44:40|107390.9|107274.9|107394.4|107278.4|107394.4|107278.4|107389.5|107273.5|5
1739486690000|2025-02-13 22:44:50|107394.3|107278.3|107394.4|107278.4|107394.4|107278.4|107390.6|107274.6|5
1739486700000|2025-02-13 22:45:00|107394.3|107278.3|107387.2|107271.2|107394.4|107278.4|107387.2|107271.2|3
1739486710000|2025-02-13 22:45:10|107388|107272|107392.2|107276.2|107392.3|107276.3|107388|107272|4
1739486720000|2025-02-13 22:45:20|107393.8|107277.8|107394.2|107278.2|107394.3|107278.3|107393.8|107277.8|5
1739486730000|2025-02-13 22:45:30|107394.6|107278.6|107393.6|107277.6|107394.6|107278.6|107393.2|107277.2|5
1739486740000|2025-02-13 22:45:40|107393.4|107277.4|107390.5|107274.5|107393.4|107277.4|107390.5|107274.5|3
1739486750000|2025-02-13 22:45:50|107390.1|107274.1|107388.6|107272.6|107390.1|107274.1|107388.5|107272.5|7
1739486760000|2025-02-13 22:46:00|107390.2|107274.2|107394.9|107278.9|107394.9|107278.9|107390.2|107274.2|6
1739486770000|2025-02-13 22:46:10|107387|107271|107392.3|107276.3|107395.1|107279.1|107387|107271|9
1739486780000|2025-02-13 22:46:20|107392.5|107276.5|107391.1|107275.1|107392.6|107276.6|107389.2|107273.2|7
1739486790000|2025-02-13 22:46:30|107390.9|107274.9|107396.1|107280.1|107396.1|107280.1|107390.9|107274.9|6
1739486800000|2025-02-13 22:46:40|107395.9|107279.9|107396.2|107280.2|107396.3|107280.3|107395.9|107279.9|6
1739486810000|2025-02-13 22:46:50|107396.3|107280.3|107396.3|107280.3|107396.3|107280.3|107396.3|107280.3|1
1739487020000|2025-02-13 22:50:20|107396.8|107280.8|107396.8|107280.8|107396.8|107280.8|107396.8|107280.8|1
1739487030000|2025-02-13 22:50:30|107396.5|107280.5|107395.5|107279.5|107402.5|107286.5|107395.5|107279.5|8
1739487040000|2025-02-13 22:50:40|107395.9|107279.9|107396.2|107280.2|107396.3|107280.3|107395.9|107279.9|6
1739487050000|2025-02-13 22:50:50|107396|107280|107395.6|107279.6|107403|107287|107395.6|107279.6|4
1739487060000|2025-02-13 22:51:00|107403|107287|107397|107281|107403|107287|107397|107281|2
1739487070000|2025-02-13 22:51:10|107397.2|107281.2|107396.7|107280.7|107401.4|107285.4|107396.7|107280.7|5
1739487080000|2025-02-13 22:51:20|107396.8|107280.8|107397.7|107281.7|107399|107283|107396.7|107280.7|8
1739487090000|2025-02-13 22:51:30|107398.4|107282.4|107400.5|107284.5|107400.5|107284.5|107398.4|107282.4|7
1739487100000|2025-02-13 22:51:40|107400.6|107284.6|107396.5|107280.5|107401.2|107285.2|107396.5|107280.5|7
1739487110000|2025-02-13 22:51:50|107396.8|107280.8|107398.1|107282.1|107398.3|107282.3|107396.7|107280.7|7
1739487120000|2025-02-13 22:52:00|107398|107282|107397.3|107281.3|107398.3|107282.3|107397.3|107281.3|5
1739487130000|2025-02-13 22:52:10|107398.2|107282.2|107399.2|107283.2|107399.4|107283.4|107398.2|107282.2|5
1739487140000|2025-02-13 22:52:20|107399.3|107283.3|107399.7|107283.7|107399.7|107283.7|107399.3|107283.3|3
1739487170000|2025-02-13 22:52:50|107406.4|107290.4|107406.6|107290.6|107406.6|107290.6|107406.4|107290.4|3
1739487180000|2025-02-13 22:53:00|107406.7|107290.7|107407.3|107291.3|107407.3|107291.3|107406.7|107290.7|7
1739487190000|2025-02-13 22:53:10|107407.4|107291.4|107407.6|107291.6|107407.6|107291.6|107407.4|107291.4|2
1739487200000|2025-02-13 22:53:20|107407.8|107291.8|107405.5|107289.5|107408.1|107292.1|107405.5|107289.5|5
1739487210000|2025-02-13 22:53:30|107405.3|107289.3|107404.4|107288.4|107405.3|107289.3|107404.3|107288.3|6
1739487220000|2025-02-13 22:53:40|107404|107288|107403.8|107287.8|107404.4|107288.4|107403.8|107287.8|8
1739487230000|2025-02-13 22:53:50|107405.6|107289.6|107405.8|107289.8|107405.8|107289.8|107405.6|107289.6|3
1739487240000|2025-02-13 22:54:00|107405.9|107289.9|107407.9|107291.9|107408|107292|107405.8|107289.8|7
1739487250000|2025-02-13 22:54:10|107408.1|107292.1|107408|107292|107408.2|107292.2|107407.8|107291.8|5
1739487260000|2025-02-13 22:54:20|107407.9|107291.9|107408|107292|107408.1|107292.1|107407.8|107291.8|5
1739487270000|2025-02-13 22:54:30|107401.4|107285.4|107398.9|107282.9|107402.6|107286.6|107396.4|107280.4|7
1739487280000|2025-02-13 22:54:40|107402.3|107286.3|107402.1|107286.1|107402.5|107286.5|107402|107286|7
1739487290000|2025-02-13 22:54:50|107401.6|107285.6|107402.7|107286.7|107402.8|107286.8|107401.6|107285.6|6
1739487300000|2025-02-13 22:55:00|107398.8|107282.8|107403.1|107287.1|107403.1|107287.1|107397.8|107281.8|7
1739487310000|2025-02-13 22:55:10|107404.6|107288.6|107396.1|107280.1|107405.4|107289.4|107395.8|107279.8|8
1739487320000|2025-02-13 22:55:20|107394.2|107278.2|107394.3|107278.3|107394.3|107278.3|107394.2|107278.2|2
1739487330000|2025-02-13 22:55:30|107395|107279|107395|107279|107395|107279|107395|107279|1
1739487630000|2025-02-13 23:00:30|107273.5|107157.5|107267.3|107151.3|107273.5|107157.5|107267.3|107151.3|4
1739487640000|2025-02-13 23:00:40|107269.8|107153.8|107265.2|107149.2|107269.8|107153.8|107265.2|107149.2|5
1739487650000|2025-02-13 23:00:50|107276.9|107160.9|107258.5|107142.5|107276.9|107160.9|107258.5|107142.5|8
1739487660000|2025-02-13 23:01:00|107253.5|107137.5|107257|107141|107258.5|107142.5|107250|107134|7
1739487670000|2025-02-13 23:01:10|107277.7|107161.7|107277.7|107161.7|107277.7|107161.7|107272.7|107156.7|3
1739487680000|2025-02-13 23:01:20|107275.2|107159.2|107268.7|107152.7|107279.8|107163.8|107268.7|107152.7|6
1739487720000|2025-02-13 23:02:00|107294.9|107178.9|107328.9|107212.9|107329.7|107213.7|107284.9|107168.9|6
1739487730000|2025-02-13 23:02:10|107328.8|107212.8|107328.4|107212.4|107330|107214|107328.2|107212.2|4
1739487930000|2025-02-13 23:05:30|107440.5|107324.5|107425.5|107309.5|107448|107332|107425.5|107309.5|6
1739487950000|2025-02-13 23:05:50|107448|107332|107425.5|107309.5|107448|107332|107423|107307|3
1739487960000|2025-02-13 23:06:00|107420.5|107304.5|107425.5|107309.5|107425.5|107309.5|107420.5|107304.5|3
1739488030000|2025-02-13 23:07:10|107423|107307|107425.5|107309.5|107425.5|107309.5|107423|107307|2
1739488040000|2025-02-13 23:07:20|107423|107307|107425.5|107309.5|107425.5|107309.5|107423|107307|2
1739488050000|2025-02-13 23:07:30|107423|107307|107423|107307|107423|107307|107420.5|107304.5|3
1739488060000|2025-02-13 23:07:40|107420.5|107304.5|107423|107307|107425.5|107309.5|107420.5|107304.5|6
1739488070000|2025-02-13 23:07:50|107420.5|107304.5|107425.5|107309.5|107425.5|107309.5|107418|107302|4
1739488110000|2025-02-13 23:08:30|107423|107307|107425.5|107309.5|107425.5|107309.5|107423|107307|2
1739488120000|2025-02-13 23:08:40|107423|107307|107425.5|107309.5|107425.5|107309.5|107423|107307|2
1739488140000|2025-02-13 23:09:00|107428|107312|107428|107312|107428|107312|107428|107312|1
1739488160000|2025-02-13 23:09:20|107430.5|107314.5|107428|107312|107430.5|107314.5|107425.5|107309.5|3
1739488190000|2025-02-13 23:09:50|107423.2|107307.2|107423.2|107307.2|107423.2|107307.2|107422|107306|3
1739488210000|2025-02-13 23:10:10|107412.3|107296.3|107425.2|107309.2|107425.2|107309.2|107412.3|107296.3|2
1739488230000|2025-02-13 23:10:30|107426.4|107310.4|107426.4|107310.4|107426.4|107310.4|107426.4|107310.4|1
1739488240000|2025-02-13 23:10:40|107430.5|107314.5|107428|107312|107430.5|107314.5|107428|107312|2
1739488260000|2025-02-13 23:11:00|107425.5|107309.5|107428|107312|107430.5|107314.5|107423|107307|6
1739488270000|2025-02-13 23:11:10|107430.5|107314.5|107424.8|107308.8|107430.5|107314.5|107423.2|107307.2|12
1739488290000|2025-02-13 23:11:30|107423.2|107307.2|107415.1|107299.1|107424.1|107308.1|107403.5|107287.5|27
1739488300000|2025-02-13 23:11:40|107414.3|107298.3|107414.3|107298.3|107415.1|107299.1|107414.3|107298.3|43
1739488310000|2025-02-13 23:11:50|107415.1|107299.1|107415.1|107299.1|107415.1|107299.1|107414.3|107298.3|43
1739488320000|2025-02-13 23:12:00|107414.3|107298.3|107420.5|107304.5|107420.5|107304.5|107414.3|107298.3|31
1739488340000|2025-02-13 23:12:20|107423|107307|107423|107307|107423|107307|107418|107302|3
1739488350000|2025-02-13 23:12:30|107414.4|107298.4|107406.2|107290.2|107416.1|107300.1|107406.2|107290.2|10
1739488360000|2025-02-13 23:12:40|107400.3|107284.3|107413.6|107297.6|107419.5|107303.5|107400.3|107284.3|13
1739488370000|2025-02-13 23:12:50|107412.8|107296.8|107413.6|107297.6|107413.6|107297.6|107412.8|107296.8|6
1739488380000|2025-02-13 23:13:00|107414.5|107298.5|107413.6|107297.6|107414.5|107298.5|107411.9|107295.9|4
1739488390000|2025-02-13 23:13:10|107412.8|107296.8|107408|107292|107414.5|107298.5|107408|107292|7
1739488420000|2025-02-13 23:13:40|107406.9|107290.9|107400.2|107296.4|107406.9|107296.4|107400.2|107290.9|2
1739488430000|2025-02-13 23:13:50|107406.9|107290.9|107407.1|107291.1|107407.1|107291.1|107394.9|107278.9|15
1739488440000|2025-02-13 23:14:00|107405.2|107289.2|107395.9|107279.9|107405.2|107289.2|107390.5|107274.5|20
1739488460000|2025-02-13 23:14:20|107402.4|107286.4|107393.6|107277.6|107404.1|107288.1|107393.6|107277.6|5
1739488470000|2025-02-13 23:14:30|107400.5|107284.5|107386.4|107270.4|107408.6|107292.6|107374.9|107258.9|20
1739488480000|2025-02-13 23:14:40|107389.7|107273.7|107389.1|107273.1|107390.3|107274.3|107382.3|107266.3|26
1739488490000|2025-02-13 23:14:50|107390.7|107274.7|107389.1|107273.1|107390.7|107274.7|107389.1|107273.1|7
1739488500000|2025-02-13 23:15:00|107389.9|107273.9|107401.2|107285.2|107408|107292|107389.9|107273.9|19
1739488510000|2025-02-13 23:15:10|107397.6|107281.6|107376.2|107260.2|107401.3|107285.3|107376.2|107260.2|27
1739488520000|2025-02-13 23:15:20|107374.7|107258.7|107392|107276|107405.5|107289.5|107374.7|107258.7|42
1739488530000|2025-02-13 23:15:30|107381.8|107265.8|107385.9|107297.4|107399|107302.5|107381.8|107265.8|15
1739488540000|2025-02-13 23:15:40|107386|107289.5|107371.2|107255.2|107392.2|107304.3|107369.5|107253.5|15
1739488550000|2025-02-13 23:15:50|107380|107288.6|107382.9|107292.8|107386.9|107299|107371.2|107255.2|6
1739488560000|2025-02-13 23:16:00|107386.7|107298.6|107391.4|107300.7|107393.4|107303.2|107365.5|107249.5|33
1739488570000|2025-02-13 23:16:10|107395.7|107307.1|107389.5|107297.8|107396.8|107312.5|107356.3|107259.8|30
1739488580000|2025-02-13 23:16:20|107385.7|107292.2|107380.7|107264.7|107390.9|107299.8|107379.1|107263.1|4
1739488590000|2025-02-13 23:16:30|107398.3|107304.2|107398.3|107311|107402.2|107315.4|107360|107277.4|17
1739488600000|2025-02-13 23:16:40|107369.2|107319.2|107389.7|107298.2|107398.3|107319.2|107352.4|107259.5|25
1739488610000|2025-02-13 23:16:50|107388.1||107388.1||107389.7||107388.1||5
1739488620000|2025-02-13 23:17:00|107392.3|107301.8|107394.3|107305|107396.4|107315.7|107359.8|107259.9|32
1739488630000|2025-02-13 23:17:10|107398.7|107311.6|107386.7|107297.6|107400.9|107312.2|107356.3|107266.4|28
1739488640000|2025-02-13 23:17:20|107390||107386.7||107390||107386.7||2
1739488650000|2025-02-13 23:17:30|107356.3|107306.3|107387.8|107299.6|107389.3|107308.2|107356.3|107290|21
1739488660000|2025-02-13 23:17:40|107358.2|107308.2|107384.4|107295.2|107391.8|107310.8|107358.2|107255.2|22
1739488670000|2025-02-13 23:17:50|107390.3|107296.2|107373.7|107257.7|107390.3|107301.9|107373.7|107257.7|12
1739488680000|2025-02-13 23:18:00|107376.6|107260.6|107360.5|107310.5|107396.6|107310.5|107360.5|107254.8|41
1739488690000|2025-02-13 23:18:10|107390.8|107302.2|107370.8|107254.8|107398.1|107317.8|107360.5|107254.5|52
1739488700000|2025-02-13 23:18:20|107393.6|107293.6|107391.7|107303.5|107400.5|107316.8|107361.8|107254.8|54
1739488710000|2025-02-13 23:18:30|107361.8|107311.8|107395.5|107306.7|107401.5|107317.3|107361.8|107264.8|41
1739488720000|2025-02-13 23:18:40|107365|107315|107380.8|107264.8|107401.6|107315|107365|107259.8|45
1739488730000|2025-02-13 23:18:50|107385.8|107269.8|107370.3|107320.3|107400.3|107320.3|107363.4|107259.8|49
1739488740000|2025-02-13 23:19:00|107364.4|107314.4|107380.8|107264.8|107401.1|107318.6|107362.5|107259.8|46
1739739600000|2025-02-16 21:00:00|107191.9|107050.9|107191.9|107050.9|107191.9|107050.9|107191.9|107050.9|1
1739739610000|2025-02-16 21:00:10|107190.2|107049.2|107190.2|107049.2|107190.2|107049.2|107190.2|107049.2|1
1739739720000|2025-02-16 21:02:00|107186.6|107045.6|107186.6|107045.6|107186.6|107045.6|107186.6|107045.6|1
1739739770000|2025-02-16 21:02:50|107183.7|107042.7|107183.7|107042.7|107183.7|107042.7|107183.7|107042.7|1
1739739830000|2025-02-16 21:03:50|107182.2|107041.2|107182.2|107041.2|107182.2|107041.2|107182.2|107041.2|1
1739739880000|2025-02-16 21:04:40|107183|107042|107183|107042|107183|107042|107183|107042|1
1739739990000|2025-02-16 21:06:30|107180.6|107039.6|107180.6|107039.6|107180.6|107039.6|107180.6|107039.6|1
1739740100000|2025-02-16 21:08:20|107167.8|107026.8|107167.8|107026.8|107167.8|107026.8|107167.8|107026.8|1
1739740160000|2025-02-16 21:09:20|107160.1|107019.1|107160.1|107019.1|107160.1|107019.1|107160.1|107019.1|1
1739740210000|2025-02-16 21:10:10|107158.1|107017.1|107158.1|107017.1|107158.1|107017.1|107158.1|107017.1|1
1739740270000|2025-02-16 21:11:10|107166.1|107025.1|107166.1|107025.1|107166.1|107025.1|107166.1|107025.1|1
1739740320000|2025-02-16 21:12:00|107165.3|107024.3|107165.3|107024.3|107165.3|107024.3|107165.3|107024.3|1
1739740430000|2025-02-16 21:13:50|107170.1|107029.1|107170.1|107029.1|107170.1|107029.1|107170.1|107029.1|1
1739740490000|2025-02-16 21:14:50|107175.8|107034.8|107175.8|107034.8|107175.8|107034.8|107175.8|107034.8|1
1739740540000|2025-02-16 21:15:40|107177.2|107036.2|107177.2|107036.2|107177.2|107036.2|107177.2|107036.2|1
1739740710000|2025-02-16 21:18:30|107183.1|107042.1|107183.1|107042.1|107183.1|107042.1|107183.1|107042.1|1
1739740760000|2025-02-16 21:19:20|107184.8|107043.8|107184.8|107043.8|107184.8|107043.8|107184.8|107043.8|1
1739740820000|2025-02-16 21:20:20|107187.6|107046.6|107187.6|107046.6|107187.6|107046.6|107187.6|107046.6|1
1739740870000|2025-02-16 21:21:10|107186.5|107045.5|107186.5|107045.5|107186.5|107045.5|107186.5|107045.5|1
1739740930000|2025-02-16 21:22:10|107185.2|107044.2|107185.2|107044.2|107185.2|107044.2|107185.2|107044.2|1
1739740980000|2025-02-16 21:23:00|107194|107053|107194|107053|107194|107053|107194|107053|1
1739741150000|2025-02-16 21:25:50|107195.2|107054.2|107195.2|107054.2|107195.2|107054.2|107195.2|107054.2|1
1739741200000|2025-02-16 21:26:40|107202.5|107061.5|107202.5|107061.5|107202.5|107061.5|107202.5|107061.5|1
1739741310000|2025-02-16 21:28:30|107209.4|107068.4|107209.4|107068.4|107209.4|107068.4|107209.4|107068.4|1
1739741370000|2025-02-16 21:29:30|107212.5|107071.5|107212.5|107071.5|107212.5|107071.5|107212.5|107071.5|1
1739741530000|2025-02-16 21:32:10|107213.2|107072.2|107213.2|107072.2|107213.2|107072.2|107213.2|107072.2|1
1739741590000|2025-02-16 21:33:10|107213.9|107072.9|107213.9|107072.9|107213.9|107072.9|107213.9|107072.9|1
1739741750000|2025-02-16 21:35:50|107211.9|107070.9|107211.9|107070.9|107211.9|107070.9|107211.9|107070.9|1
1739742080000|2025-02-16 21:41:20|107198.7|107057.7|107198.7|107057.7|107198.7|107057.7|107198.7|107057.7|1
1739742140000|2025-02-16 21:42:20|107197.8|107056.8|107197.8|107056.8|107197.8|107056.8|107197.8|107056.8|1
1739742170000|2025-02-16 21:42:50|107172.1|107031.1|107172.1|107031.1|107172.1|107031.1|107172.1|107031.1|1
1739742220000|2025-02-16 21:43:40|107167.3|107026.3|107167.3|107026.3|107167.3|107026.3|107167.3|107026.3|1
1739742280000|2025-02-16 21:44:40|107169.1|107028.1|107169.1|107028.1|107169.1|107028.1|107169.1|107028.1|1
1739742330000|2025-02-16 21:45:30|107169.9|107028.9|107169.9|107028.9|107169.9|107028.9|107169.9|107028.9|1
1739742390000|2025-02-16 21:46:30|107166.7|107025.7|107166.7|107025.7|107166.7|107025.7|107166.7|107025.7|1
1739742620000|2025-02-16 21:50:20|107131.2|107061.2|107131.2|107061.2|107131.2|107061.2|107131.2|107061.2|1
1739742630000|2025-02-16 21:50:30|107123.9|107053.9|107123.9|107053.9|107123.9|107053.9|107123.9|107053.9|1
1739742640000|2025-02-16 21:50:40|107118|107048|107118|107048|107118|107048|107118|107048|1
1739742920000|2025-02-16 21:55:20|107111.2|107041.2|107111.2|107041.2|107111.2|107041.2|107111.2|107041.2|1
1739742960000|2025-02-16 21:56:00|107104.7|107034.7|107104.7|107034.7|107104.7|107034.7|107104.7|107034.7|1
1739743140000|2025-02-16 21:59:00|107100.9|107030.9|107100.9|107030.9|107100.9|107030.9|107100.9|107030.9|1
1739743190000|2025-02-16 21:59:50|107103.2|107033.2|107139.4|106998.4|107139.4|107033.2|107103.2|106998.4|2
1739743310000|2025-02-16 22:01:50|107129.4|107008.4|107129.4|107008.4|107129.4|107008.4|107129.4|107008.4|1
1739743580000|2025-02-16 22:06:20|107134.1|107018.1|107134.1|107018.1|107134.1|107018.1|107134.1|107018.1|1
1739743640000|2025-02-16 22:07:20|107119.5|107003.5|107119.5|107003.5|107119.5|107003.5|107119.5|107003.5|1
1739743690000|2025-02-16 22:08:10|107127.5|107011.5|107127.5|107011.5|107127.5|107011.5|107127.5|107011.5|1
1739743740000|2025-02-16 22:09:00|107132.5|107016.5|107132.5|107016.5|107132.5|107016.5|107132.5|107016.5|1
1739743840000|2025-02-16 22:10:40|107121.5|107005.5|107121.5|107005.5|107121.5|107005.5|107121.5|107005.5|1
1739743900000|2025-02-16 22:11:40|107119.1|107003.1|107119.1|107003.1|107119.1|107003.1|107119.1|107003.1|1
1739743950000|2025-02-16 22:12:30|107122|107006|107122|107006|107122|107006|107122|107006|1
1739744010000|2025-02-16 22:13:30|107115.6|106999.6|107115.6|106999.6|107115.6|106999.6|107115.6|106999.6|1
1739744060000|2025-02-16 22:14:20|107115.4|106999.4|107115.4|106999.4|107115.4|106999.4|107115.4|106999.4|1
1739744120000|2025-02-16 22:15:20|107119.9|107003.9|107119.9|107003.9|107119.9|107003.9|107119.9|107003.9|1
1739744170000|2025-02-16 22:16:10|107119.8|107003.8|107119.8|107003.8|107119.8|107003.8|107119.8|107003.8|1
1739744230000|2025-02-16 22:17:10|107120.1|107004.1|107120.1|107004.1|107120.1|107004.1|107120.1|107004.1|1
1739744340000|2025-02-16 22:19:00|107120.6|107004.6|107120.6|107004.6|107120.6|107004.6|107120.6|107004.6|1
1739744390000|2025-02-16 22:19:50|107120.9|107004.9|107120.9|107004.9|107120.9|107004.9|107120.9|107004.9|1
1739744450000|2025-02-16 22:20:50|107120.7|107004.7|107120.7|107004.7|107120.7|107004.7|107120.7|107004.7|1
1739744500000|2025-02-16 22:21:40|107120.8|107004.8|107120.8|107004.8|107120.8|107004.8|107120.8|107004.8|1
1739744560000|2025-02-16 22:22:40|107122.1|107006.1|107122.1|107006.1|107122.1|107006.1|107122.1|107006.1|1
1739744610000|2025-02-16 22:23:30|107122|107006|107122|107006|107122|107006|107122|107006|1
1739744670000|2025-02-16 22:24:30|107121.9|107005.9|107121.9|107005.9|107121.9|107005.9|107121.9|107005.9|1
1739744720000|2025-02-16 22:25:20|107121.2|107005.2|107121.2|107005.2|107121.2|107005.2|107121.2|107005.2|1
1739744780000|2025-02-16 22:26:20|107121.5|107005.5|107121.5|107005.5|107121.5|107005.5|107121.5|107005.5|1
1739744830000|2025-02-16 22:27:10|107121.6|107005.6|107121.6|107005.6|107121.6|107005.6|107121.6|107005.6|1
1739744940000|2025-02-16 22:29:00|107121.3|107005.3|107121.3|107005.3|107121.3|107005.3|107121.3|107005.3|1
1739745000000|2025-02-16 22:30:00|107122|107006|107122|107006|107122|107006|107122|107006|1
1739745050000|2025-02-16 22:30:50|107125.7|107009.7|107125.7|107009.7|107125.7|107009.7|107125.7|107009.7|1
1739745110000|2025-02-16 22:31:50|107126.3|107010.3|107126.3|107010.3|107126.3|107010.3|107126.3|107010.3|1
1739745150000|2025-02-16 22:32:30|107119.7|107003.7|107119.7|107003.7|107119.7|107003.7|107119.7|107003.7|1
1739745210000|2025-02-16 22:33:30|107101|106985|107101|106985|107101|106985|107101|106985|1
1739745260000|2025-02-16 22:34:20|107100.2|106984.2|107100.2|106984.2|107100.2|106984.2|107100.2|106984.2|1
1739745320000|2025-02-16 22:35:20|107105.5|106989.5|107105.5|106989.5|107105.5|106989.5|107105.5|106989.5|1
1739745370000|2025-02-16 22:36:10|107098|106982|107098|106982|107098|106982|107098|106982|1
1739745430000|2025-02-16 22:37:10|107097.4|106981.4|107097.4|106981.4|107097.4|106981.4|107097.4|106981.4|1
1739745480000|2025-02-16 22:38:00|107095.5|106979.5|107095.5|106979.5|107095.5|106979.5|107095.5|106979.5|1
1739745540000|2025-02-16 22:39:00|107103.9|106987.9|107103.9|106987.9|107103.9|106987.9|107103.9|106987.9|1
1739745590000|2025-02-16 22:39:50|107094.2|106978.2|107094.2|106978.2|107094.2|106978.2|107094.2|106978.2|1
1739745650000|2025-02-16 22:40:50|107094.7|106978.7|107094.7|106978.7|107094.7|106978.7|107094.7|106978.7|1
1739745700000|2025-02-16 22:41:40|107094.8|106978.8|107094.8|106978.8|107094.8|106978.8|107094.8|106978.8|1
1739745760000|2025-02-16 22:42:40|107093.9|106977.9|107093.9|106977.9|107093.9|106977.9|107093.9|106977.9|1
1739745810000|2025-02-16 22:43:30|107093.8|106977.8|107093.8|106977.8|107093.8|106977.8|107093.8|106977.8|1
1739745870000|2025-02-16 22:44:30|107096.7|106980.7|107096.7|106980.7|107096.7|106980.7|107096.7|106980.7|1
1739745920000|2025-02-16 22:45:20|107096.2|106980.2|107096.2|106980.2|107096.2|106980.2|107096.2|106980.2|1
1739746030000|2025-02-16 22:47:10|107095.7|106979.7|107095.7|106979.7|107095.7|106979.7|107095.7|106979.7|1
1739746090000|2025-02-16 22:48:10|107099.8|106983.8|107099.8|106983.8|107099.8|106983.8|107099.8|106983.8|1
1739746140000|2025-02-16 22:49:00|107106.8|106990.8|107106.8|106990.8|107106.8|106990.8|107106.8|106990.8|1
1739746200000|2025-02-16 22:50:00|107111.6|106995.6|107111.6|106995.6|107111.6|106995.6|107111.6|106995.6|1
1739746250000|2025-02-16 22:50:50|107109.9|106993.9|107109.9|106993.9|107109.9|106993.9|107109.9|106993.9|1
1739746310000|2025-02-16 22:51:50|107109.7|106993.7|107109.7|106993.7|107109.7|106993.7|107109.7|106993.7|1
1739746360000|2025-02-16 22:52:40|107116.6|107000.6|107116.6|107000.6|107116.6|107000.6|107116.6|107000.6|1
1739746420000|2025-02-16 22:53:40|107116.5|107000.5|107116.5|107000.5|107116.5|107000.5|107116.5|107000.5|1
1739746470000|2025-02-16 22:54:30|107118.7|107002.7|107118.7|107002.7|107118.7|107002.7|107118.7|107002.7|1
1739746530000|2025-02-16 22:55:30|107120.8|107004.8|107120.8|107004.8|107120.8|107004.8|107120.8|107004.8|1
1739746580000|2025-02-16 22:56:20|107120.9|107004.9|107120.9|107004.9|107120.9|107004.9|107120.9|107004.9|1
1739746690000|2025-02-16 22:58:10|107116.1|107000.1|107116.1|107000.1|107116.1|107000.1|107116.1|107000.1|1
1739746750000|2025-02-16 22:59:10|107117.9|107001.9|107117.9|107001.9|107117.9|107001.9|107117.9|107001.9|1
1739746800000|2025-02-16 23:00:00|107094.6|106978.6|107069.7|106953.7|107094.6|106978.6|107069.7|106953.7|2
1739746810000|2025-02-16 23:00:10|107045.1|106929.1|107043.2|106927.2|107045.1|106929.1|107043.2|106927.2|2
1739746830000|2025-02-16 23:00:30|107065.7|106949.7|107056|106940|107065.7|106949.7|107020.7|106904.7|9
1739746840000|2025-02-16 23:00:40|107057.3|106941.3|107067.2|106951.2|107068.4|106952.4|107054.8|106938.8|9
1739746850000|2025-02-16 23:00:50|107066|106950|107060.7|106944.7|107067.2|106951.2|107055.8|106939.8|11
1739746860000|2025-02-16 23:01:00|107055.8|106939.8|107058.3|106942.3|107058.3|106942.3|107055.8|106939.8|3
1739746870000|2025-02-16 23:01:10|107059.5|106943.5|107058.3|106942.3|107059.5|106943.5|107057|106941|4
1739746880000|2025-02-16 23:01:20|107088|106972|107054.5|106938.5|107088|106972|107054.5|106938.5|3
1739746890000|2025-02-16 23:01:30|107055.7|106939.7|107058.5|106942.5|107061|106945|107055.7|106939.7|4
1739746900000|2025-02-16 23:01:40|107087.2|106971.2|107084.5|106968.5|107115.2|106999.2|107031.4|106915.4|13
1739746910000|2025-02-16 23:01:50|107087|106971|107099.4|106983.4|107099.4|106983.4|107087|106971|3
1739746920000|2025-02-16 23:02:00|107094.4|106978.4|107096.9|106980.9|107096.9|106980.9|107094.4|106978.4|2
1739746940000|2025-02-16 23:02:20|107128|107012|107123|107007|107128|107012|107123|107007|3
1739746950000|2025-02-16 23:02:30|107118|107002|107118|107002|107118|107002|107118|107002|1
1739746960000|2025-02-16 23:02:40|107089.9|106973.9|107089.9|106973.9|107089.9|106973.9|107089.9|106973.9|1
1739746980000|2025-02-16 23:03:00|107087.3|106971.3|107086.1|106970.1|107089.9|106973.9|107086.1|106970.1|4
1739746990000|2025-02-16 23:03:10|107079.7|106963.7|107073.5|106957.5|107079.7|106963.7|107073.5|106957.5|2
1739747000000|2025-02-16 23:03:20|107064.7|106948.7|107056.3|106940.3|107064.7|106948.7|107056.3|106940.3|11
1739747010000|2025-02-16 23:03:30|107057.6|106941.6|107056.3|106940.3|107057.6|106941.6|107056.3|106940.3|2
1739747020000|2025-02-16 23:03:40|107057.6|106941.6|107060.1|106944.1|107060.1|106944.1|107057.6|106941.6|2
1739747030000|2025-02-16 23:03:50|107095.5|106979.5|107065|106949|107095.5|106979.5|107065|106949|2
1739747040000|2025-02-16 23:04:00|107065.9|106949.9|107067.2|106951.2|107067.2|106951.2|107065.9|106949.9|4
1739747070000|2025-02-16 23:04:30|107098|106982|107067|106951|107098|106982|107067|106951|2
1739747080000|2025-02-16 23:04:40|107065.8|106949.8|107062|106946|107065.8|106949.8|107062|106946|2
1739747090000|2025-02-16 23:04:50|107057.6|106941.6|107057.6|106941.6|107057.6|106941.6|107057.6|106941.6|1
1739747100000|2025-02-16 23:05:00|107060.1|106944.1|107075.1|106959.1|107095.2|106979.2|107060.1|106944.1|8
1739747110000|2025-02-16 23:05:10|107072.6|106956.6|107070.2|106954.2|107072.6|106956.6|107070.2|106954.2|2
1739747120000|2025-02-16 23:05:20|107075.6|106959.6|107076.8|106960.8|107076.8|106960.8|107075.6|106959.6|2
1739747130000|2025-02-16 23:05:30|107078.1|106962.1|107076.8|106960.8|107078.1|106962.1|107076.8|106960.8|2
1739747140000|2025-02-16 23:05:40|107078.1|106962.1|107078.5|106962.5|107078.5|106962.5|107071.7|106955.7|8
1739747150000|2025-02-16 23:05:50|107073.8|106957.8|107067.1|106951.1|107083.8|106967.8|107067.1|106951.1|11
1739747160000|2025-02-16 23:06:00|107066.3|106950.3|107064.6|106948.6|107066.3|106950.3|107064.6|106948.6|3
1739747180000|2025-02-16 23:06:20|107066.3|106950.3|107066.3|106950.3|107066.3|106950.3|107066.3|106950.3|1
1739747190000|2025-02-16 23:06:30|107098|106982|107098|106982|107098|106982|107098|106982|1
1739747210000|2025-02-16 23:06:50|107095.5|106979.5|107080.9|106964.9|107098|106982|107065.8|106949.8|11
1739747240000|2025-02-16 23:07:20|107108|106992|107108|106992|107108|106992|107108|106992|1
1739747260000|2025-02-16 23:07:40|107057.7|106948.4|107079.6|106963.6|107079.6|106963.6|107057.7|106948.4|2
1739747270000|2025-02-16 23:07:50|107086.2|106970.2|107081.1|106965.1|107087.1|106971.1|107081.1|106965.1|4
1739747280000|2025-02-16 23:08:00|107075.2|106959.2|107066.5|106950.5|107075.2|106959.2|107064.9|106948.9|3
1739747310000|2025-02-16 23:08:30|107098|106982|107098|106982|107098|106982|107098|106982|1
1739747330000|2025-02-16 23:08:50|107072.9|106956.9|107072.9|106956.9|107072.9|106956.9|107072.9|106956.9|1
1739747340000|2025-02-16 23:09:00|107074.6|106958.6|107072.9|106956.9|107074.6|106958.6|107072.9|106956.9|4
1739747350000|2025-02-16 23:09:10|107077.4|106961.4|107083.9|106967.9|107099.1|106983.1|107073.5|106957.5|12
1739747360000|2025-02-16 23:09:20|107076.9|106960.9|107069.7|106953.7|107076.9|106960.9|107069.7|106953.7|5
1739747370000|2025-02-16 23:09:30|107075.7|106959.7|107084|106968|107084|106968|107075.7|106959.7|4
1739747390000|2025-02-16 23:09:50|107083.1|106967.1|107083.1|106967.1|107083.1|106967.1|107083.1|106967.1|1
1739747400000|2025-02-16 23:10:00|107084|106968|107076|106960|107084|106968|107076|106960|7
1739747410000|2025-02-16 23:10:10|107079.3|106963.3|107084.3|106968.3|107085.1|106969.1|107079.3|106963.3|3
1739747420000|2025-02-16 23:10:20|107083.5|106967.5|107075.6|106959.6|107084.3|106968.3|107075.6|106959.6|9
1739747430000|2025-02-16 23:10:30|107080|106964|107081.7|106965.7|107081.7|106965.7|107080|106964|3
1739747440000|2025-02-16 23:10:40|107085.7|106969.7|107087.3|106971.3|107087.3|106971.3|107085.7|106969.7|2
1739747460000|2025-02-16 23:11:00|107084|106968|107077|106961|107093.6|106977.6|107070.6|106954.6|15
1739747470000|2025-02-16 23:11:10|107078.7|106962.7|107077|106961|107078.7|106962.7|107077|106961|3
1739747480000|2025-02-16 23:11:20|107075.4|106959.4|107082.6|106966.6|107082.6|106966.6|107075.4|106959.4|4
1739747490000|2025-02-16 23:11:30|107081.8|106965.8|107079.5|106963.5|107083.5|106967.5|107075.8|106959.8|20
1739747500000|2025-02-16 23:11:40|107074|106958|107065.2|106949.2|107074|106958|107040.5|106924.5|7
1739747510000|2025-02-16 23:11:50|107066.8|106950.8|107066.8|106950.8|107066.8|106950.8|107066.8|106950.8|1
1739747520000|2025-02-16 23:12:00|107065.2|106949.2|107065.2|106949.2|107065.2|106949.2|107065.2|106949.2|1
1739747530000|2025-02-16 23:12:10|107064.3|106948.3|107071.2|106955.2|107071.2|106955.2|107064.3|106948.3|3
1739747550000|2025-02-16 23:12:30|107069.5|106953.5|107069.5|106953.5|107069.5|106953.5|107067.8|106951.8|5
1739747560000|2025-02-16 23:12:40|107093|106977|107093|106977|107093|106977|107093|106977|1
1739747580000|2025-02-16 23:13:00|107067.1|106951.1|107067.9|106951.9|107067.9|106951.9|107067.1|106951.1|2
1739747590000|2025-02-16 23:13:10|107067.1|106951.1|107067.1|106951.1|107067.1|106951.1|107067.1|106951.1|1
1739747600000|2025-02-16 23:13:20|107072.2|106956.2|107067.6|106951.6|107072.2|106956.2|107067.6|106951.6|2
1739747610000|2025-02-16 23:13:30|107069.3|106953.3|107068.4|106952.4|107069.3|106953.3|107068.4|106952.4|2
1739747620000|2025-02-16 23:13:40|107067.6|106951.6|107068.4|106952.4|107069.3|106953.3|107067.6|106951.6|3
1739747630000|2025-02-16 23:13:50|107095.5|106979.5|107090.5|106974.5|107095.5|106979.5|107088|106972|3
1739747640000|2025-02-16 23:14:00|107088|106972|107057.1|106941.1|107093|106977|107055.3|106939.3|14
1739747650000|2025-02-16 23:14:10|107058|106942|107048.7|106932.7|107058.8|106942.8|107048.7|106932.7|13
1739747660000|2025-02-16 23:14:20|107049.5|106933.5|107049.5|106933.5|107049.5|106933.5|107048.7|106932.7|3
1739747670000|2025-02-16 23:14:30|107048.7|106932.7|107052.2|106936.2|107070.4|106954.4|107034.3|106918.3|34
1739747680000|2025-02-16 23:14:40|107053|106937|107060.4|106944.4|107060.4|106944.4|107052.2|106936.2|11
1739747690000|2025-02-16 23:14:50|107059.6|106943.6|107059.6|106943.6|107059.6|106943.6|107059.6|106943.6|1
1739747700000|2025-02-16 23:15:00|107060.4|106944.4|107028|106912|107060.4|106944.4|107028|106912|12
1739747730000|2025-02-16 23:15:30|107023.7|106907.7|107052.4|106936.4|107052.4|106936.4|107023.4|106907.4|5
1739747740000|2025-02-16 23:15:40|107049.9|106933.9|107024.3|106908.3|107049.9|106933.9|107024.3|106908.3|2
1739747770000|2025-02-16 23:16:10|107033.8|106917.8|107031.1|106915.1|107040.6|106924.6|107025.1|106909.1|9
1739747780000|2025-02-16 23:16:20|107040.6|106924.6|107031.1|106915.1|107040.6|106924.6|107031.1|106915.1|2
1739747790000|2025-02-16 23:16:30|107040.6|106924.6|107040.1|106924.1|107049.8|106933.8|107040.1|106924.1|3
1739747800000|2025-02-16 23:16:40|107039.3|106923.3|107040.1|106924.1|107040.1|106924.1|107039.3|106923.3|2
1739747810000|2025-02-16 23:16:50|107049.8|106933.8|107049.8|106933.8|107049.8|106933.8|107049.8|106933.8|1
1739747820000|2025-02-16 23:17:00|107020.6|106904.6|107020.6|106904.6|107020.6|106904.6|107020.6|106904.6|1
1739747830000|2025-02-16 23:17:10|107018.1|106902.1|107020.6|106904.6|107020.6|106904.6|107018.1|106902.1|2
1739747840000|2025-02-16 23:17:20|107018.1|106902.1|107062.6|106946.6|107062.7|106946.7|107018.1|106902.1|3
1739747850000|2025-02-16 23:17:30|107051.2|106935.2|107051.2|106935.2|107051.2|106935.2|107051.2|106935.2|1
1739747860000|2025-02-16 23:17:40|107065.4|106949.4|107043.2|106927.2|107065.4|106949.4|107043.2|106927.2|3
1739747870000|2025-02-16 23:17:50|107051.2|106935.2|107051.2|106935.2|107051.2|106935.2|107043.2|106927.2|5
1739747880000|2025-02-16 23:18:00|107059.2|106943.2|107059.2|106943.2|107072.4|106956.4|107059.2|106943.2|3
1739747900000|2025-02-16 23:18:20|107063.9|106952.1|107063.9|106952.1|107063.9|106952.1|107063.9|106952.1|1
1739747930000|2025-02-16 23:18:50|107080.2|106964.2|107108.1|106992.1|107108.6|106992.6|107080.2|106964.2|7
1739747940000|2025-02-16 23:19:00|107108.2|106992.2|107059.2|106954|107108.2|106992.2|107059.1|106952|9
1739747960000|2025-02-16 23:19:20|107067.5|106961.1|107067.5|106961.1|107067.5|106961.1|107067.5|106961.1|1
1739747990000|2025-02-16 23:19:50|107117.2|107001.2|107117.2|107001.2|107117.3|107001.3|107117.1|107001.1|6
1739748000000|2025-02-16 23:20:00|107117.3|107001.3|107076|106969.6|107120.5|107004.5|107076|106969.6|9
1739748030000|2025-02-16 23:20:30|107096.8|106980.8|107127.6|107011.6|107129|107013|107096.8|106980.8|7
1739748040000|2025-02-16 23:20:40|107125.7|107009.7|107124.7|107008.7|107125.9|107009.9|107124.7|107008.7|6
1739748050000|2025-02-16 23:20:50|107124.6|107008.6|107090.3|106974.3|107124.7|107008.7|107090.3|106974.3|4
1739748060000|2025-02-16 23:21:00|107090.2|106974.2|107089.3|106973.3|107090.2|106974.2|107089.2|106973.2|3
1739748070000|2025-02-16 23:21:10|107096.2|106980.2|107097.8|106981.8|107098.9|106982.9|107096.2|106980.2|7
1739748080000|2025-02-16 23:21:20|107098|106982|107098.1|106982.1|107098.1|106982.1|107098|106982|4
1739748090000|2025-02-16 23:21:30|107098|106982|107097.5|106981.5|107098.1|106982.1|107097.5|106981.5|3
1739748100000|2025-02-16 23:21:40|107097.6|106981.6|107122.7|107006.7|107122.7|107006.7|107097.6|106981.6|2
1739748110000|2025-02-16 23:21:50|107122.8|107006.8|107091.1|106975.1|107122.8|107006.8|107082.5|106966.5|18
1739748120000|2025-02-16 23:22:00|107101.2|106985.2|107115|106999|107115.2|106999.2|107096.2|106980.2|10
1739748130000|2025-02-16 23:22:10|107104.1|106988.1|107104.1|106988.1|107104.1|106988.1|107104.1|106988.1|1
1739748140000|2025-02-16 23:22:20|107117.4|107001.4|107104.1|106988.1|107117.4|107001.4|107104.1|106988.1|2
1739748150000|2025-02-16 23:22:30|107117.6|107001.6|107104.1|106988.1|107117.6|107001.6|107076.1|106960.1|8
1739748160000|2025-02-16 23:22:40|107103.6|106987.6|107105|106989|107105.2|106989.2|107103.4|106987.4|8
1739748170000|2025-02-16 23:22:50|107104.9|106988.9|107109.7|106993.7|107113.8|106997.8|107104.9|106988.9|8
1739748180000|2025-02-16 23:23:00|107105.2|106989.2|107105.7|106989.7|107105.7|106989.7|107105.2|106989.2|6
1739748190000|2025-02-16 23:23:10|107105.6|106989.6|107104.9|106988.9|107105.7|106989.7|107104.9|106988.9|5
1739748200000|2025-02-16 23:23:20|107113.9|106997.9|107110.9|106994.9|107113.9|106997.9|107108.5|106992.5|7
1739748210000|2025-02-16 23:23:30|107110.8|106994.8|107111.1|106995.1|107111.1|106995.1|107110|106994|5
1739748220000|2025-02-16 23:23:40|107112.7|106996.7|107110.6|106994.6|107118.5|107002.5|107110.5|106994.5|12
1739748230000|2025-02-16 23:23:50|107110.7|106994.7|107110.3|106994.3|107110.7|106994.7|107110.3|106994.3|3
1739748240000|2025-02-16 23:24:00|107111|106995|107114.8|106998.8|107115.7|106999.7|107110.4|106994.4|7
1739748250000|2025-02-16 23:24:10|107115.3|106999.3|107116|107000|107116|107000|107115.3|106999.3|4
1739748260000|2025-02-16 23:24:20|107115.5|106999.5|107115.5|106999.5|107115.5|106999.5|107115.4|106999.4|3
1739748270000|2025-02-16 23:24:30|107139.2|107023.2|107141.2|107025.2|107141.2|107025.2|107139.2|107023.2|3
1739748280000|2025-02-16 23:24:40|107141.1|107025.1|107141.1|107025.1|107141.3|107025.3|107139.2|107023.2|7
1739748290000|2025-02-16 23:24:50|107141.3|107025.3|107101.6|106985.6|107141.3|107025.3|107101.6|106985.6|9
1739748300000|2025-02-16 23:25:00|107117.1|107001.1|107117.6|107001.6|107117.9|107001.9|107117.1|107001.1|5
1739748310000|2025-02-16 23:25:10|107117.7|107001.7|107117.7|107001.7|107117.7|107001.7|107117.7|107001.7|1
1739748320000|2025-02-16 23:25:20|107117.8|107001.8|107127|107011|107127.2|107011.2|107114.5|106998.5|8
1739748330000|2025-02-16 23:25:30|107127.1|107011.1|107129.3|107013.3|107134.3|107018.3|107123.5|107007.5|12
1739748340000|2025-02-16 23:25:40|107135.9|107019.9|107144.7|107028.7|107145.2|107029.2|107135.8|107019.8|10
1739748350000|2025-02-16 23:25:50|107132.1|107016.1|107140|107024|107140|107024|107123.7|107007.7|14
1739748360000|2025-02-16 23:26:00|107140.9|107024.9|107141.3|107025.3|107141.3|107025.3|107140.9|107024.9|2
1739748370000|2025-02-16 23:26:10|107141.2|107025.2|107141.2|107025.2|107141.3|107025.3|107141.2|107025.2|3
1739748380000|2025-02-16 23:26:20|107141.3|107025.3|107148.7|107032.7|107148.9|107032.9|107131.4|107015.4|10
1739748390000|2025-02-16 23:26:30|107135.4|107019.4|107138.2|107022.2|107148.7|107032.7|107135.4|107019.4|7
1739748400000|2025-02-16 23:26:40|107138.4|107022.4|107136.5|107020.5|107149.1|107033.1|107133.1|107017.1|10
1739748410000|2025-02-16 23:26:50|107139.9|107023.9|107139.7|107023.7|107140.5|107024.5|107139.6|107023.6|6
1739748420000|2025-02-16 23:27:00|107140|107024|107134.1|107018.1|107140.2|107024.2|107128.5|107012.5|8
1739748430000|2025-02-16 23:27:10|107133|107017|107144.1|107028.1|107144.3|107028.3|107133|107017|5
1739748440000|2025-02-16 23:27:20|107144.2|107028.2|107132.7|107016.7|107144.4|107028.4|107132.7|107016.7|6
1739748450000|2025-02-16 23:27:30|107143.7|107027.7|107130.5|107014.5|107143.7|107027.7|107128.9|107012.9|9
1739748460000|2025-02-16 23:27:40|107130.3|107014.3|107130.9|107014.9|107130.9|107014.9|107130.2|107014.2|6
1739748470000|2025-02-16 23:27:50|107130.6|107014.6|107130.2|107014.2|107130.6|107014.6|107130.2|107014.2|5
1739748480000|2025-02-16 23:28:00|107142|107026|107142.1|107026.1|107142.4|107026.4|107142|107026|7
1739748490000|2025-02-16 23:28:10|107142.2|107026.2|107138.4|107022.4|107142.2|107026.2|107125.1|107009.1|15
1739748500000|2025-02-16 23:28:20|107132.1|107016.1|107136.4|107020.4|107143.6|107027.6|107132.1|107016.1|13
1739748510000|2025-02-16 23:28:30|107119.5|107008.1|107109.5|106993.5|107127.8|107011.8|107109.5|106993.5|5
1739748520000|2025-02-16 23:28:40|107113.9|107003|107111.3|106995.3|107113.9|107003|107111.3|106995.3|2
1739748530000|2025-02-16 23:28:50|107119.3|107004.5|107109.3|106993.3|107128.7|107012.7|107109.3|106993.3|10
1739748540000|2025-02-16 23:29:00|107128.1|107024.3|107127.5|107011.5|107130.6|107024.3|107106.5|106990.5|10
1739748550000|2025-02-16 23:29:10|107128.4|107012.4|107127.7|107011.7|107128.4|107012.4|107107.4|106991.4|9
1739748560000|2025-02-16 23:29:20|107127.1|107011.1|107110.5|106998.4|107127.1|107011.1|107107|106991|12
1739748570000|2025-02-16 23:29:30|107124.7|107008.7|107113.1|106997.1|107126.4|107010.4|107101.7|106985.7|14
1739748580000|2025-02-16 23:29:40|107112.8|106996.8|107121.4|107005.4|107121.4|107005.4|107111.6|106995.6|20
1739748590000|2025-02-16 23:29:50|107121.5|107005.5|107115.8|106999.8|107121.5|107005.5|107107.2|106991.2|15
1739748600000|2025-02-16 23:30:00|107114.8|106998.8|107101.2|106985.2|107136.5|107020.5|107101.2|106985.2|12
1739748610000|2025-02-16 23:30:10|107093.5|106977.5|107102.7|106986.7|107117.6|107001.6|107093|106977|19
1739748620000|2025-02-16 23:30:20|107102.6|106986.6|107103|106987|107103|106987|107102.4|106986.4|4
1739748630000|2025-02-16 23:30:30|107102.9|106986.9|107118.3|107002.3|107119.3|107003.3|107096.6|106980.6|13
1739748640000|2025-02-16 23:30:40|107117.8|107001.8|107117.5|107001.5|107118.3|107002.3|107117.2|107001.2|7
1739748650000|2025-02-16 23:30:50|107117.6|107001.6|107118.4|107002.4|107118.4|107002.4|107117.3|107001.3|5
1739748660000|2025-02-16 23:31:00|107117.9|107001.9|107125.6|107009.6|107142.5|107026.5|107117.9|107001.9|11
1739748670000|2025-02-16 23:31:10|107133.1|107017.1|107122.2|107018.4|107145|107029|107120.1|107009.5|19
1739748680000|2025-02-16 23:31:20|107115.2|107009.5|107144.5|107028.5|107144.5|107028.5|107115.2|107009.5|26
1739748690000|2025-02-16 23:31:30|107142.8|107026.8|107141.7|107025.7|107143.3|107027.3|107134.1|107018.1|20
1739748700000|2025-02-16 23:31:40|107141.3|107025.3|107142.4|107026.4|107147.1|107031.1|107133.8|107017.8|17
1739748710000|2025-02-16 23:31:50|107140.9|107024.9|107141.3|107025.3|107142|107026|107140.6|107024.6|9
1739748720000|2025-02-16 23:32:00|107141.4|107025.4|107145.7|107029.7|107157.8|107041.8|107137.2|107021.2|36
1739748730000|2025-02-16 23:32:10|107144.2|107028.2|107145.9|107029.9|107145.9|107029.9|107139|107023|8
1739748740000|2025-02-16 23:32:20|107145.7|107029.7|107145.1|107029.1|107145.7|107029.7|107138.2|107022.2|10
1739748750000|2025-02-16 23:32:30|107145.4|107029.4|107142.5|107026.5|107145.4|107029.4|107135.5|107019.5|11
1739748760000|2025-02-16 23:32:40|107142.4|107026.4|107142.9|107026.9|107150|107034|107136.3|107020.3|10
1739748770000|2025-02-16 23:32:50|107142.3|107026.3|107144.4|107028.4|107157.1|107041.1|107142.3|107026.3|9
1739748780000|2025-02-16 23:33:00|107144.2|107028.2|107144.2|107028.2|107144.3|107028.3|107143.5|107027.5|8
1739748790000|2025-02-16 23:33:10|107143.7|107027.7|107141.2|107025.2|107144.2|107028.2|107136.9|107020.9|10
1739748800000|2025-02-16 23:33:20|107140.9|107024.9|107135.4|107019.4|107143.5|107027.5|107132.2|107016.2|10
1739748810000|2025-02-16 23:33:30|107127.3|107011.3|107132.2|107016.2|107133.1|107017.1|107127.3|107011.3|8
1739748820000|2025-02-16 23:33:40|107132.1|107016.1|107130.3|107014.3|107138.1|107022.1|107124.5|107008.5|12
1739748830000|2025-02-16 23:33:50|107136|107020|107132.6|107016.6|107136.4|107020.4|107127|107011|16
1739748840000|2025-02-16 23:34:00|107131.1|107015.1|107134.1|107018.1|107135.2|107019.2|107124.4|107008.4|15
1739748850000|2025-02-16 23:34:10|107133.9|107017.9|107134.4|107018.4|107134.4|107018.4|107133.9|107017.9|2
1739748860000|2025-02-16 23:34:20|107135.6|107019.6|107125.2|107009.2|107135.6|107019.6|107122.8|107006.8|10
1739748870000|2025-02-16 23:34:30|107125.9|107009.9|107128|107012|107131.4|107015.4|107122.5|107006.5|12
1739748880000|2025-02-16 23:34:40|107128.2|107012.2|107127|107011|107134|107018|107121.3|107005.3|32
1739748890000|2025-02-16 23:34:50|107133.2|107017.2|107125.8|107009.8|107142.9|107026.9|107122.4|107006.4|26
1739748900000|2025-02-16 23:35:00|107126.1|107010.1|107127.4|107011.4|107127.4|107011.4|107118.1|107002.1|11
1739748910000|2025-02-16 23:35:10|107127.9|107011.9|107123.1|107007.1|107131.4|107015.4|107122.3|107006.3|18
1739748920000|2025-02-16 23:35:20|107123.3|107007.3|107129.9|107013.9|107136.5|107020.5|107116.8|107000.8|21
1739748930000|2025-02-16 23:35:30|107136.3|107020.3|107128.2|107012.2|107136.3|107020.3|107122.2|107006.2|9
1739748940000|2025-02-16 23:35:40|107123|107007|107130.1|107014.1|107133.8|107017.8|107121|107005|37
1739748950000|2025-02-16 23:35:50|107123.3|107007.3|107125.7|107009.7|107133.9|107017.9|107120.8|107004.8|26
1739748960000|2025-02-16 23:36:00|107127.7|107011.7|107131.3|107015.3|107134|107018|107124.4|107008.4|23
1739748970000|2025-02-16 23:36:10|107132.6|107016.6|107132.5|107016.5|107134.2|107018.2|107123.6|107007.6|27
1739748980000|2025-02-16 23:36:20|107127.2|107011.2|107126.8|107010.8|107137.9|107021.9|107124.6|107008.6|34
1739748990000|2025-02-16 23:36:30|107126.5|107010.5|107106.4|107002.6|107139.3|107024.7|107106.4|106997.8|22
1739749000000|2025-02-16 23:36:40|107114.3|107010.5|107130.7|107026.9|107143.7|107027.7|107105.9|106989.9|55
1739749010000|2025-02-16 23:36:50|107121.1|107017.3|107137|107021|107149.9|107033.9|107112|107004.3|51
1739749020000|2025-02-16 23:37:00|107144.1|107028.1|107111.1|107007.3|107144.6|107028.6|107110.4|106994.4|36
1739749030000|2025-02-16 23:37:10|107123.1|107019.3|107112.5|107008.7|107143.5|107027.5|107108.2|107002|45
1739749040000|2025-02-16 23:37:20|107134|107018|107117.3|107013.5|107144.4|107028.4|107106.1|107000.9|30
1739749050000|2025-02-16 23:37:30|107109.2|107005.4|107113.8|107010|107145|107029|107109.2|107005.4|36
1739749060000|2025-02-16 23:37:40|107134.1|107018.1|107136.7|107020.7|107143.4|107027.4|107109.8|107001.9|42
1739749070000|2025-02-16 23:37:50|107143.6|107027.6|107121.4|107017.6|107145.3|107029.3|107111.3|106997|31
1739749080000|2025-02-16 23:38:00|107132.5|107028.5|107125.5|107021.7|107156.6|107040.6|107113.6|107001.2|36
1739749090000|2025-02-16 23:38:10|107145.2|107029.2|107118.6|107014.8|107148.6|107032.6|107113|106997.7|39
1739749100000|2025-02-16 23:38:20|107126.7|107022.9|107136.6|107020.6|107148.8|107032.8|107116.2|107012.4|38
1739749110000|2025-02-16 23:38:30|107148.2|107032.2|107141.5|107025.5|107148.9|107032.9|107113.2|106997.2|47
1739749120000|2025-02-16 23:38:40|107119.9|107016.1|107119.1|107015.3|107148.1|107032.1|107109.8|106993.8|41
1739749130000|2025-02-16 23:38:50|107128.3|107024.5|107129.6|107025.8|107144.4|107028.4|107112.5|106996.5|32
1739749140000|2025-02-16 23:39:00|107120.5|107016.7|107132.9|107029.1|107151.7|107035.7|107117.2|107013.4|46
1739749150000|2025-02-16 23:39:10|107154.1|107038.1|107125.8|107022|107154.1|107038.1|107117.9|107014.1|40
1739749160000|2025-02-16 23:39:20|107147.2|107031.2|107119|107015.2|107150|107034|107116.9|107013.1|42
1739749170000|2025-02-16 23:39:30|107129.9|107026.1|107117.4|107013.6|107150.4|107034.4|107112.4|106996.4|40
1739749180000|2025-02-16 23:39:40|107126.2|107022.4|107116.7|107012.9|107150.5|107034.5|107112|106996.3|44
1739749190000|2025-02-16 23:39:50|107112.3|106996.3|107141.9|107025.9|107145.4|107029.4|107108.3|106992.3|51
1739749200000|2025-02-16 23:40:00|107120.5|107016.7|107121.3|107016|107143.9|107030.9|107111.6|107007.8|30
1739749210000|2025-02-16 23:40:10|107141.4|107025.4|107131.9|107015.9|107148|107032|107114.4|106998.4|25
1739749220000|2025-02-16 23:40:20|107142.1|107026.1|107120.8|107004.8|107151|107035|107117.1|107001.1|26
1739749230000|2025-02-16 23:40:30|107130.5|107014.5|107126.1|107010.1|107153.4|107037.4|107117.3|107001.3|21
1739749240000|2025-02-16 23:40:40|107137.3|107021.3|107130.8|107014.8|107141.2|107025.2|107118.7|107002.7|26
1739749250000|2025-02-16 23:40:50|107139.9|107023.9|107128.5|107012.5|107147.7|107031.7|107117.5|107001.5|35
1739749260000|2025-02-16 23:41:00|107143.8|107027.8|107144|107028|107154.7|107038.7|107112.2|106996.2|47
1739749270000|2025-02-16 23:41:10|107131.6|107015.6|107136.4|107020.4|107148.6|107032.6|107112.8|106996.8|41
1739749280000|2025-02-16 23:41:20|107128.2|107012.2|107125.7|107011.6|107147.8|107031.8|107111.2|106995.2|35
1739749290000|2025-02-16 23:41:30|107133.3|107020.5|107150.7|107034.7|107154.2|107038.2|107119.6|107003.6|44
1739749300000|2025-02-16 23:41:40|107144.1|107028.1|107125.1|107021.3|107151.3|107046.3|107111.8|106995.8|44
1739749310000|2025-02-16 23:41:50|107124.4|107020.6|107139.7|107023.7|107160.5|107044.5|107108.7|106992.7|56
1739749320000|2025-02-16 23:42:00|107142.1|107026.1|107133.6|107037.2|107142.1|107042|107117.6|107011.1|53
1739749330000|2025-02-16 23:42:10|107126.8|107030.4|107141|107025|107157.4|107041.4|107115.5|106999.9|48
1739749340000|2025-02-16 23:42:20|107135.3|107019.3|107144.3|107028.3|107153.3|107049.6|107112|106996|50
1739749350000|2025-02-16 23:42:30|107142.5|107026.5|107115.8|107029.8|107146.1|107051.1|107115.8|107006.6|48
1739749360000|2025-02-16 23:42:40|107122.5|107036.5|107148.5|107034.9|107148.7|107036.5|107104.4|107019.4|39
1739749370000|2025-02-16 23:42:50|107110.3|107027.1|107129.7|107013.7|107146.7|107040.4|107102.9|106998.1|43
1739749380000|2025-02-16 23:43:00|107133.7|107017.7|107106|107026.6|107146.8|107036.8|107100.9|107006.8|45
1739749390000|2025-02-16 23:43:10|107141.1|107020.2|107106.5|107028.1|107146.4|107039.3|107097.9|106990.5|48
1739749400000|2025-02-16 23:43:20|107113|107034.5|107131.8|107019.2|107137.8|107034.5|107094.5|107000.9|39
1739749410000|2025-02-16 23:43:30|107135.3|107028.1|107093.9|107013.3|107137.6|107029.9|107093.9|107000.3|52
1739749420000|2025-02-16 23:43:40|107099.3|107019.5|107132.4|107021.2|107138.6|107039.2|107094.1|107015.9|46
1739749430000|2025-02-16 23:43:50|107128.8|107016.1|107102.7|107025.5|107132.9|107031.8|107092|107013.3|49
1739749440000|2025-02-16 23:44:00|107100.6|107026.6|107129|107013|107140.9|107046.1|107081.4|107009.8|51
1739749450000|2025-02-16 23:44:10|107125.8|107009.8|107125.2|107016.1|107132.1|107041.5|107086.3|107009.8|45
1739749460000|2025-02-16 23:44:20|107087.7|107019.2|107121.4|107015.7|107127.7|107037.7|107082.4|107010.1|55
1739749470000|2025-02-16 23:44:30|107121.7|107019.8|107126.5|107010.5|107128.4|107031.3|107080.6|107006.5|52
1739749480000|2025-02-16 23:44:40|107126.2|107010.2|107121.4|107018.3|107129|107033.3|107083.3|107003.7|38
1739749490000|2025-02-16 23:44:50|107123.1|107018.9|107123.5|107024.3|107131.6|107041.6|107076.2|107006.2|57
1739749500000|2025-02-16 23:45:00|107123.6|107017.9|107081.8|107031.8|107127.4|107031.8|107081.8|106978.5|36
1739749510000|2025-02-16 23:45:10|107089.4|107014.9|107118.3|107011.5|107124.2|107029.8|107074.7|107003.3|46
1739749520000|2025-02-16 23:45:20|107118.2|107008.5|107116|107010.8|107122.7|107030.3|107079.4|106991.7|60
1739749530000|2025-02-16 23:45:30|107116.1|107010.1|107116.7|107014.8|107132.9|107038.9|107080.7|107002.1|53
1739749540000|2025-02-16 23:45:40|107113.1|107006.6|107119.6|107016.7|107134.6|107042.7|107084.4|106995.9|47
1739749550000|2025-02-16 23:45:50|107116.4|107010.6|107123.4|107013.9|107127.3|107031.1|107080.5|106978.2|54
1739749560000|2025-02-16 23:46:00|107126.4|107020.2|107124.5|107008.5|107129|107036.3|107075.5|106994.5|46
1739749570000|2025-02-16 23:46:10|107125.4|107009.4|107079.4|107029.4|107127.7|107031.9|107077.2|106995.4|32
1739749580000|2025-02-16 23:46:20|107079.6|107029.6|107089.7|107018.8|107126.8|107035.5|107074.5|107009.2|42
1739749590000|2025-02-16 23:46:30|107081.1|107015.8|107090.8|107019.5|107128|107035.4|107076.6|107005.6|43
1739749600000|2025-02-16 23:46:40|107083.5|107033.5|107088.8|107016.8|107130|107036.9|107081.9|107008.9|49
1739749610000|2025-02-16 23:46:50|107091.7|107020.5|107124.5|107018.1|107126.7|107036.4|107081.2|107011.5|56
1739749620000|2025-02-16 23:47:00|107126.5|107028|107123.6|107020.6|107129.4|107039.2|107076.6|106998.6|59
1739749630000|2025-02-16 23:47:10|107120|107016.2|107126.8|107010.8|107127.5|107036.1|107076.1|106995.9|56
1739749640000|2025-02-16 23:47:20|107111.6|106995.6|107122.2|107019.7|107129.6|107038.1|107076.9|106981.4|48
1739749650000|2025-02-16 23:47:30|107123.2|107017.2|107123.7|107019.6|107126.5|107024.9|107118|107011.2|43
1739749660000|2025-02-16 23:47:40|107120.1|107011.5|107090.9|107018|107126.8|107023.2|107090.9|106994.4|34
1739749670000|2025-02-16 23:47:50|107085.6|107011.7|107121.8|107016.3|107127.9|107033.7|107075.8|107010.8|60
1739749680000|2025-02-16 23:48:00|107089.4|107019|107119.9|107013.1|107136.3|107040.3|107089|106993.7|41
1739749690000|2025-02-16 23:48:10|107127|107024|107101|107027.7|107134.7|107039.7|107075.6|107012.8|55
1739749700000|2025-02-16 23:48:20|107127.7|107023.6|107083.8|107033.8|107135.6|107040.1|107081.6|106996.7|49
1739749710000|2025-02-16 23:48:30|107085.9|107015.9|107088.4|107038.4|107135.2|107045.6|107085.9|107004.5|47
1739749720000|2025-02-16 23:48:40|107131.8|107030.2|107085|107035|107138.9|107048.9|107085|107011.7|55
1739749730000|2025-02-16 23:48:50|107091.2|107041.2|107090.4|107040.4|107135.9|107041.2|107082.3|107018.1|52
1739749740000|2025-02-16 23:49:00|107090.1|107040.1|107125|107020.8|107136.6|107049.1|107090.1|107001.5|48
1739749750000|2025-02-16 23:49:10|107094.8|107020.2|107124.3|107021.3|107130.5|107041.9|107086|107005.4|48
1739749760000|2025-02-16 23:49:20|107120.8|107014.8|107081|107031|107130.4|107039.2|107078.3|107013.3|62
1739749770000|2025-02-16 23:49:30|107128.7|107026.7|107125|107024.3|107136.3|107046.5|107079.5|106986.5|49
1739749780000|2025-02-16 23:49:40|107125.1|107017.7|107125|107009|107131.6|107042|107081.3|106989.4|57
1739749790000|2025-02-16 23:49:50|107122.6|107006.6|107074.9|107024.9|107129.5|107034.6|107068.1|106989.9|48
1739749800000|2025-02-16 23:50:00|107078.4|107028.4|107086.9|107036.9|107134.5|107040|107072.4|106985.1|48
1739749810000|2025-02-16 23:50:10|107083.4|107033.4|107109.4|106993.4|107114.8|107033.8|107066.1|106983.9|39
1739749820000|2025-02-16 23:50:20|107107.8|106991.8|107066|107016|107108.7|107019.5|107058.1|106965.8|40
1739749830000|2025-02-16 23:50:30|107063.6|107013.6|107101.7|106985.7|107107.5|107030.4|107056.1|106981.1|45
1739749840000|2025-02-16 23:50:40|107100.5|106984.5|107113.7|107010.1|107118|107025.3|107066.6|106980.4|51
1739749850000|2025-02-16 23:50:50|107108.6|107001.6|107118.1|107017.5|107118.1|107033.4|107060.2|106977.2|60
1739749860000|2025-02-16 23:51:00|107102.4|106986.4|107106.4|106990.4|107111|107031.5|107064.5|106978.4|53
1739749870000|2025-02-16 23:51:10|107082.4|106979.4|107105.7|106989.7|107111.9|107027.2|107060.8|106967.1|51
1739749880000|2025-02-16 23:51:20|107105.5|106989.5|107068.9|107018.9|107114.7|107027.3|107058.7|106985.8|42
1739749890000|2025-02-16 23:51:30|107067.5|107017.5|107108.5|106992.5|107119.2|107031.8|107062.5|106975|54
1739749900000|2025-02-16 23:51:40|107107.6|106991.6|107087.2|107037.2|107115.9|107037.2|107073.5|106989.5|47
1739749910000|2025-02-16 23:51:50|107080.1|107030.1|107105.2|106989.2|107116.7|107030.1|107071.2|106970.7|53
1739749920000|2025-02-16 23:52:00|107106.8|106990.8|107110.8|106994.8|107125.7|107030.4|107064.8|106990.6|46
1739749930000|2025-02-16 23:52:10|107105.5|106989.5|107074.5|107024.5|107114.4|107030.4|107068.2|106988.8|48
1739749940000|2025-02-16 23:52:20|107119.8|107016.3|107112.2|106996.2|107121.8|107034.1|107065|106990.8|41
1739749950000|2025-02-16 23:52:30|107104.9|106988.9|107078.9|107028.9|107119.8|107036.9|107066.7|106976.4|48
1739749960000|2025-02-16 23:52:40|107081.3|107031.3|107090.8|107040.8|107128.3|107045|107078.5|106995.1|55
1739749970000|2025-02-16 23:52:50|107083.2|107033.2|107086.6|107036.6|107121.1|107041.4|107073.4|106988|46
1739749980000|2025-02-16 23:53:00|107131.2|107028.3|107117.7|107001.7|107131.3|107032.2|107068.9|106978.8|33
1739749990000|2025-02-16 23:53:10|107083.6|107033.6|107079.1|107029.1|107116.8|107034|107071|106999.5|48
1739750000000|2025-02-16 23:53:20|107077|107027|107072.5|107022.5|107125.9|107038|107069.9|106997.6|40
1739750010000|2025-02-16 23:53:30|107079.9|107029.9|107113.6|106997.6|107123.1|107032.8|107071.7|106992.1|36
1739750020000|2025-02-16 23:53:40|107121.7|107018.2|107073.4|107023.4|107128|107035.2|107067.1|106987.2|59
1739750030000|2025-02-16 23:53:50|107080.5|107030.5|107073.3|107023.3|107120|107030.8|107064.1|106984.6|56
1739750040000|2025-02-16 23:54:00|107067.9|107017.9|107111.7|106995.7|107122.8|107027.7|107067.7|106995.7|43
1739750050000|2025-02-16 23:54:10|107109.5|106993.5|107115.3|106999.3|107121.4|107025.9|107063.3|106993.5|47
1739750060000|2025-02-16 23:54:20|107108.6|106992.6|107077|107027|107117.2|107030.7|107060|106992.6|43
1739750070000|2025-02-16 23:54:30|107078.9|107028.9|107076|107006|107082.8|107031.7|107061.7|106976.9|46
1739750080000|2025-02-16 23:54:40|107071.4|107021.4|107066.2|107016.2|107115.4|107028|107065.8|106998.3|39
1739750090000|2025-02-16 23:54:50|107066.7|107016.7|107072.4|107022.4|107117.8|107032.9|107062.5|106997|38
1739750100000|2025-02-16 23:55:00|107077.4|107027.4|107069|107019|107119.2|107029.3|107066.3|107007.8|45
1739750110000|2025-02-16 23:55:10|107074|107024|107078.7|106978.2|107085.4|107035.4|107064.3|106974.6|52
1739750120000|2025-02-16 23:55:20|107078.6|106978.1|107072.1|107022.1|107118.4|107028.8|107066|106973.9|49
1739750130000|2025-02-16 23:55:30|107072.2|107022.2|107118.7|107002.7|107118.7|107036.4|107061|106945|37
1739750140000|2025-02-16 23:55:40|107109.3|106993.3|107079.8|107007.8|107114.5|107028.1|107065.2|106993.3|37
1739750150000|2025-02-16 23:55:50|107069.9|107019.9|107108.6|107004.3|107130.9|107033.6|107067.8|106998.5|32
1739750160000|2025-02-16 23:56:00|107112.2|107011.1|107064.1|107014.1|107117.5|107024.8|107063|106996.1|46
1739750170000|2025-02-16 23:56:10|107070.6|107020.6|107120.3|107018.6|107120.3|107029.7|107064.2|107006.5|46
1739750180000|2025-02-16 23:56:20|107118.2|107015.4|107073.5|107023.5|107123.4|107033.4|107064.4|107005.6|53
1739750190000|2025-02-16 23:56:30|107066.8|107016.8|107115.1|106999.1|107121.8|107030.6|107066.8|106999.1|52
1739750200000|2025-02-16 23:56:40|107116|107000|107070.9|107020.9|107117.7|107033.7|107063.5|107000|46
1739750210000|2025-02-16 23:56:50|107065.8|107015.8|107068|107018|107120.1|107035.3|107062.2|107002|49
1739750220000|2025-02-16 23:57:00|107071.4|107021.4|107117|107001|107122.1|107037.3|107065|106999.2|41
1739750230000|2025-02-16 23:57:10|107073.1|107023.1|107078.8|107008.4|107079|107028.7|107059.9|106943.9|17
1739750240000|2025-02-16 23:57:20|107074.5|107024.5|107073.9|107023.9|107117.8|107035.7|107053.2|106937.2|42
1739750250000|2025-02-16 23:57:30|107080.8|107030.8|107073.6|107023.6|107120.8|107038.7|107066.2|107003.2|42
1739750260000|2025-02-16 23:57:40|107077.6|107007.1|107072.6|107022.6|107122.7|107032.8|107067.3|106977.7|35
1739750270000|2025-02-16 23:57:50|107073.7|107023.7|107081.6|106981.7|107089|107039|107066|106977.3|52
1739750280000|2025-02-16 23:58:00|107084.7|106983.9|107077.3|107027.3|107122.7|107033.9|107070.2|106978.9|41
1739750290000|2025-02-16 23:58:10|107085.5|107035.5|107075.7|107025.7|107090.6|107040.6|107070.7|107011.2|50
1739750300000|2025-02-16 23:58:20|107069.1|107019.1|107075.7|107025.7|107121.6|107038.9|107069.1|106979.6|40
1739750310000|2025-02-16 23:58:30|107080.9|107030.9|107118.8|107002.8|107126.5|107039|107072.9|107002.7|30
1739750320000|2025-02-16 23:58:40|107121.6|107005.6|107114.8|107013.4|107123.5|107029.9|107072.8|106980.6|13
1739750330000|2025-02-16 23:58:50|107114.7|107023.1|107075.1|107025.1|107115.4|107028.6|107069.9|107019.9|17
1739750340000|2025-02-16 23:59:00|107080.4|107010.2|107122.6|107006.6|107122.6|107037.9|107067.7|106999.3|21
1739750350000|2025-02-16 23:59:10|107118|107002|107116.8|107000.8|107129|107032.4|107068|106998.1|29
1739750360000|2025-02-16 23:59:20|107119.1|107018|107116.1|107017|107128|107042.6|107076.1|107007.8|17
1739750370000|2025-02-16 23:59:30|107116.3|107009.8|107123.8|107007.8|107127.6|107042|107076.1|106999.1|26
1739750380000|2025-02-16 23:59:40|107117.4|107001.4|107116.5|107000.5|107123.8|107032.1|107079.1|107000.5|25
1739750390000|2025-02-16 23:59:50|107116.7|107000.7|107119.4|107015.6|107128|107036.3|107079|107000.7|21
1739750400000|2025-02-17 00:00:00|107129.7|107036.5|107087.3|107007|107129.7|107044.8|107080.7|106996|30
1739750410000|2025-02-17 00:00:10|107092.5|107013.4|107084.5|107013.2|107118|107026.1|107061.8|106945.8|18
1739750420000|2025-02-17 00:00:20|107089.8|107018.4|107111.2|107004.3|107118.1|107031.1|107069.9|107002.6|37
1739750430000|2025-02-17 00:00:30|107085.9|107015.1|107121.1|107005.1|107125.7|107027.1|107076|107000.1|31
1739750440000|2025-02-17 00:00:40|107109.7|106993.7|107120.4|107004.4|107124.1|107041.5|107075.3|106993.7|23
1739750450000|2025-02-17 00:00:50|107113.6|106997.6|107129.2|107013.2|107130.9|107024.6|107086.5|106989.7|24
1739750460000|2025-02-17 00:01:00|107130.4|107014.4|107119.5|107003.5|107131.9|107024.4|107093|107003.5|23
1739750470000|2025-02-17 00:01:10|107120.6|107015|107127.1|107011.1|107134|107050.4|107089.4|107003.7|26
1739750480000|2025-02-17 00:01:20|107122.4|107006.4|107122.2|107006.2|107134|107027|107093.3|107002.3|21
1739750490000|2025-02-17 00:01:30|107126.5|107010.5|107123.1|107007.1|107134|107034.1|107084.1|107006.2|25
1739750500000|2025-02-17 00:01:40|107121.3|107005.3|107086.5|107005.8|107132.7|107024.1|107086.5|107002.5|19
1739750510000|2025-02-17 00:01:50|107097.2|107024.9|107077.4|107027.4|107130.5|107037|107077.3|106998.7|21
1739750520000|2025-02-17 00:02:00|107126.1|107010.1|107105.4|107004.4|107126.1|107010.1|107097.2|106981.2|15
1739750530000|2025-02-17 00:02:10|107104.5||107109.5||107109.8||107104.5||7
1739750540000|2025-02-17 00:02:20|107106.2|106999.3|107105.1|106989.1|107112.6|107021.4|107054.7|106981.9|20
1739750550000|2025-02-17 00:02:30|107099.3|106983.3|107105.8|106989.8|107111.7|107019.3|107054.3|106980.7|23
1739750560000|2025-02-17 00:02:40|107098.9|106982.9|107110.4|106994.4|107117.1|107012.4|107098.1|106982.1|24
1739750570000|2025-02-17 00:02:50|107102.3|106986.3|107109.9|107006|107112.9|107030.1|107063.6|106986.3|22
1739750580000|2025-02-17 00:03:00|107111.8|107010.1|107105.3|106989.3|107112.8|107014.3|107085.4|106982.6|27
1739750590000|2025-02-17 00:03:10|107112.1|106996.1|107104.6|107002.6|107118.6|107020.8|107097.5|106981.5|21
1739750600000|2025-02-17 00:03:20|107104.8|107013.5|107109.8|106993.8|107122.6|107018.8|107104.8|106990.4|25
1739750610000|2025-02-17 00:03:30|107110.6|106994.6|107111.4|107006.1|107111.4|107006.1|107098.7|106982.7|28
1739750620000|2025-02-17 00:03:40|107095.3|106979.3|107100.7|106984.7|107101.6|107006.1|107091.6|106975.6|24
1739750630000|2025-02-17 00:03:50|107098.9|106982.9|107064.4|107014.4|107112.5|107017.7|107063.3|106980.6|18
1739750640000|2025-02-17 00:04:00|107070.4|107020.4|107100.2|106984.2|107112.8|107024|107060.9|106979.8|29
1739750650000|2025-02-17 00:04:10|107105.1|106989.1|107103.3|106987.3|107108.3|107010.4|107098.2|106982.2|20
1739750660000|2025-02-17 00:04:20|107099.8|106983.8|107106.3|106990.3|107112.3|107015.3|107096.7|106980.7|22
1739750670000|2025-02-17 00:04:30|107104.1|106988.1|107105.9|106989.9|107115.2|107018.7|107101.8|106985.8|22
1739750680000|2025-02-17 00:04:40|107103.4|106987.4|107105|107007.6|107119.2|107013.1|107102.5|106986.5|11
1739750690000|2025-02-17 00:04:50|107105.2|106982|107110.4|106994.4|107110.4|107007.6|107097|106981|11
1739750700000|2025-02-17 00:05:00|107111.7|106995.7|107113|106997|107123.6|107029.7|107079.7|106995.3|24
1739750710000|2025-02-17 00:05:10|107121.5|107005.5|107108|106992|107123.2|107012.4|107108|106992|13
1739750720000|2025-02-17 00:05:20|107119.8|107003.8|107125.1|107009.1|107125.1|107044.8|107072.5|106994.5|25
1739750730000|2025-02-17 00:05:30|107120|107004|107121.1|107015.7|107129.3|107025.8|107087|107002.3|19
1739750740000|2025-02-17 00:05:40|107086.4|107015.2|107119.9|107016.6|107125.7|107027.3|107076.7|106994|30
1739750750000|2025-02-17 00:05:50|107117.1|107012.4|107109.8|107010|107119.1|107023.1|107104.4|106988.4|22
1739750760000|2025-02-17 00:06:00|107109.9|107005|107118.6|107002.6|107122.3|107021.5|107106.3|106993.9|32
1739750770000|2025-02-17 00:06:10|107110.5|106994.5|107109|107006|107121.7|107014.6|107107.9|106991.9|20
1739750780000|2025-02-17 00:06:20|107107.2|107011.7|107119.8|107003.8|107123.5|107018.3|107106.8|106990.8|26
1739750790000|2025-02-17 00:06:30|107108.2|106992.2|107102.2|107004.6|107120.3|107014.1|107098.2|106982.2|27
1739750800000|2025-02-17 00:06:40|107102.1|107013|107107.9|106999.4|107111.5|107013|107095.5|106980.7|26
1739750810000|2025-02-17 00:06:50|107105.5|106990.2|107101.3|107004|107112.4|107017.4|107054.8|106980.3|26
1739750820000|2025-02-17 00:07:00|107098.2|106997.4|107102.9|107006.3|107112.9|107011.9|107093.8|106977.8|16
1739750830000|2025-02-17 00:07:10|107100.7|107002.9|107104.7|107006.6|107105.1|107006.8|107095.9|106996.6|24
1739750840000|2025-02-17 00:07:20|107102.7|107004.9|107096.3|106980.3|107103.9|107006.1|107096.3|106980.3|7
1739750850000|2025-02-17 00:07:30|107096.4|106980.4|107099.5|106983.5|107107.4|107012.3|107091.7|106975.7|32
1739750860000|2025-02-17 00:07:40|107099.8|106983.8|107106.2|107002.9|107106.2|107005|107093.6|106977.6|24
1739750870000|2025-02-17 00:07:50|107106.6|106999.7|107102.1|107000.3|107108|107007.7|107102.1|106999.5|17
1739750880000|2025-02-17 00:08:00|107105.4|107006|107110.8|107007.5|107114.5|107015.6|107105.4|106990.6|32
1739750890000|2025-02-17 00:08:10|107114.7|107014.6|107112.2|107011.1|107114.7|107014.6|107105.7|106990.2|27
1739750900000|2025-02-17 00:08:20|107106.2|107002.2|107104.4|107003.9|107109.9|107009.5|107097.7|106993.7|44
1739750910000|2025-02-17 00:08:30|107104.5|106998.6|107103.7|106987.7|107110.6|107010.5|107098.8|106987.7|41
1739750920000|2025-02-17 00:08:40|107103.2|106987.2|107105.2|107002.7|107113.1|107014.3|107102.1|106987.2|33
1739750930000|2025-02-17 00:08:50|107101.6|106999.3|107105.4|107002.4|107112.5|107012.1|107097|106981|32
1739750940000|2025-02-17 00:09:00|107101.8|106996.9|107102.3|106986.3|107110.9|107010.8|107098.8|106986.3|45
1739750950000|2025-02-17 00:09:10|107101|106985|107053.8|107003.8|107105.3|107012.3|107050.4|106982|29
1739750960000|2025-02-17 00:09:20|107048.6|106998.6|107052.8|107002.8|107062.9|107012.9|107047.9|106987.7|34
1739750970000|2025-02-17 00:09:30|107054.1|107004.1|107054.1|107004.1|107061.1|107011.1|107047.8|106997.8|21
1739750980000|2025-02-17 00:09:40|107056.2|107006.2|107061.8|107011.8|107062.6|107012.6|107047.1|106986.7|32
1739750990000|2025-02-17 00:09:50|107056.6|107006.6|107055.1|107005.1|107063.4|107013.4|107047|106987.2|32
1739751000000|2025-02-17 00:10:00|107049.6|106999.6|107100.7|106984.7|107100.7|107009|107048.4|106984.5|21
1739751010000|2025-02-17 00:10:10|107100.5|106984.5|107101.5|107000.4|107108.2|107017.7|107049.6|106984.4|29
1739751020000|2025-02-17 00:10:20|107104.2|106997.9|107099.6|106983.6|107108.9|107008.7|107097.4|106983.6|37
1739751030000|2025-02-17 00:10:30|107099.9|106983.9|107110.7|107010.9|107115.9|107016.4|107099.9|106983.9|31
1739751040000|2025-02-17 00:10:40|107115.3|107017.2|107117.2|107016.2|107117.8|107020.1|107109.1|107005.1|23
1739751050000|2025-02-17 00:10:50|107114.7|107012.4|107112.1|107002.2|107119.8|107020.4|107111.3|107002.2|21
1739751060000|2025-02-17 00:11:00|107115.7|107010|107120.1|107020.4|107120.1|107020.4|107114.2|107010|15
1739751070000|2025-02-17 00:11:10|107115.2|107013|107078|107028|107120.4|107028|107068.7|107010|20
1739751080000|2025-02-17 00:11:20|107069.6|107019.6|107119.7|107014|107121.7|107025.8|107069.6|107010.1|19
1739751090000|2025-02-17 00:11:30|107120.4|107019.9|107121.7|107018.3|107125.9|107033|107078.8|107011.8|27
1739751100000|2025-02-17 00:11:40|107088.4|107010.4|107123.4|107018|107123.4|107034.5|107074.4|107010.4|18
1739751110000|2025-02-17 00:11:50|107123.5|107013.7|107121.3|107011.1|107124.5|107018.9|107120.5|107011.1|9
1739751120000|2025-02-17 00:12:00|107083.8|107013.3|107078.8|107028.8|107123|107030.8|107073.1|107010.7|27
1739751130000|2025-02-17 00:12:10|107121.4|107019|107123|107020.2|107123.4|107023.4|107118|107002.5|13
1739751140000|2025-02-17 00:12:20|107119.7|107012.3|107117.9|107015.5|107122.8|107020.7|107117.9|107012.3|10
1739751150000|2025-02-17 00:12:30|107114.2|107010.2|107123.2|107021|107125.2|107029.6|107079.6|107005.7|17
1739751160000|2025-02-17 00:12:40|107123.4|107015.2|107123.2|107019.3|107125.2|107023.4|107118.9|107015|11
1739751170000|2025-02-17 00:12:50|107122.5|107017|107122.5|107021.4|107123.5|107021.4|107118.7|107013.2|15
1739751180000|2025-02-17 00:13:00|107080.4|107030.4|107129|107015.9|107139.1|107047.1|107080.4|107003.1|20
1739751190000|2025-02-17 00:13:10|107127.4|107020.4|107129.5|107015.7|107133.1|107021.7|107126.4|107015|27
1739751200000|2025-02-17 00:13:20|107133|107021.6|107131.7|107025.6|107141.6|107051.2|107126.8|107016|29
1739751210000|2025-02-17 00:13:30|107132|107023.6|107128.4|107021.6|107132.1|107024|107124.6|107013.5|21
1739751220000|2025-02-17 00:13:40|107128.1||107128.1||107128.2||107127.9||8
1739751230000|2025-02-17 00:13:50|107128|107028.6|107132.6|107026.9|107133.3|107028.6|107128|107026.9|8
1739751240000|2025-02-17 00:14:00|107133.5|107028.5|107128.4|107021.9|107134.3|107028.5|107126.7|107021.9|9
1739751250000|2025-02-17 00:14:10|107128.5|107027|107116.8|107017|107134.4|107028.8|107116.8|107011.9|21
1739751260000|2025-02-17 00:14:20|107124.9|107029|107117.6|107016.8|107131.8|107033.4|107114.2|107011.1|24
1739751270000|2025-02-17 00:14:30|107114.1|107012.8|107128.4|107012.4|107135.8|107024.1|107114.1|107003.6|17
1739751280000|2025-02-17 00:14:40|107128.9|107012.9|107131.4|107015.4|107131.7|107015.7|107118.1|107002.1|10
1739751290000|2025-02-17 00:14:50|107120.9|107004.9|107121.9|107005.9|107130.9|107014.9|107119.9|107003.9|13
1739751300000|2025-02-17 00:15:00|107131.3|107015.3|107117.5|107001.5|107131.3|107015.3|107117.5|107001.5|16
1739751310000|2025-02-17 00:15:10|107127.9|107011.9|107116.2|107000.2|107128.5|107012.5|107116.2|107000.2|12
1739751320000|2025-02-17 00:15:20|107120.9|107004.9|107121.4|107005.4|107121.4|107005.4|107119.4|107003.4|8
1739751330000|2025-02-17 00:15:30|107121|107005|107112.7|106996.7|107121.4|107005.4|107112.7|106996.7|10
1739751340000|2025-02-17 00:15:40|107113.3|106997.3|107116.2|107000.2|107125.3|107009.3|107113.3|106997.3|9
1739751350000|2025-02-17 00:15:50|107117.1|107001.1|107117.7|107001.7|107119.7|107003.7|107108.2|106992.2|10
1739751360000|2025-02-17 00:16:00|107106.6|106990.6|107116.9|107000.9|107117|107001|107100.2|106984.2|12
1739751370000|2025-02-17 00:16:10|107116.4|107000.4|107107.3|106991.3|107116.4|107000.4|107100|106984|9
1739751380000|2025-02-17 00:16:20|107107.4|106991.4|107104.4|106988.4|107111.2|106995.2|107094|106978|9
1739751390000|2025-02-17 00:16:30|107104.3|106988.3|107104.5|106988.5|107104.9|106988.9|107103.8|106987.8|7
1739751400000|2025-02-17 00:16:40|107104.2|106988.2|107106|106990|107114.1|106998.1|107095.7|106979.7|20
1739751410000|2025-02-17 00:16:50|107106.2|106990.2|107105.5|106989.5|107106.2|106990.2|107096.9|106980.9|8
1739751420000|2025-02-17 00:17:00|107105.2|106989.2|107120.9|107004.9|107123.3|107007.3|107102.8|106986.8|19
1739751430000|2025-02-17 00:17:10|107110.4|106994.4|107111.5|106995.5|107125|107009|107103.2|106987.2|16
1739751440000|2025-02-17 00:17:20|107120.1|107004.1|107114|106998|107121.3|107005.3|107111.6|106995.6|9
1739751450000|2025-02-17 00:17:30|107114.6|106998.6|107112.5|106996.5|107115|106999|107112.5|106996.5|7
1739751460000|2025-02-17 00:17:40|107112.4|106996.4|107104.7|106988.7|107124|107008|107103.7|106987.7|17
1739751470000|2025-02-17 00:17:50|107105.2|106989.2|107116.3|107000.3|107127.5|107011.5|107105.2|106989.2|15
1739751480000|2025-02-17 00:18:00|107121.5|107005.5|107121|107005|107124.2|107008.2|107111.3|106995.3|42
1739751490000|2025-02-17 00:18:10|107121.6|107005.6|107113.5|106997.5|107126|107010|107106.3|106990.3|22
1739751500000|2025-02-17 00:18:20|107112.7|106996.7|107126.4|107010.4|107126.4|107010.4|107104.7|106988.7|28
1739751510000|2025-02-17 00:18:30|107119.6|107003.6|107104|106988|107125.9|107009.9|107103.7|106987.7|26
1739751520000|2025-02-17 00:18:40|107117.8|107001.8|107108.4|106992.4|107124.9|107008.9|107102.1|106986.1|28
1739751530000|2025-02-17 00:18:50|107109|106993|107114.2|106998.2|107125.8|107009.8|107106.1|106990.1|37
1739751540000|2025-02-17 00:19:00|107115.1|106999.1|107112.1|106996.1|107125.4|107009.4|107106.1|106990.1|29
1739751550000|2025-02-17 00:19:10|107110.2|106994.2|107125.6|107009.6|107129.2|107013.2|107104.2|106988.2|36
1739751560000|2025-02-17 00:19:20|107117.8|107001.8|107117.2|107001.2|107128.9|107012.9|107109.1|106993.1|49
1739751570000|2025-02-17 00:19:30|107119.1|107003.1|107116.1|107000.1|107129.3|107013.3|107107.4|106991.4|41
1739751580000|2025-02-17 00:19:40|107108.4|106992.4|107129.1|107013.1|107129.6|107013.6|107108.4|106992.4|40
1739751590000|2025-02-17 00:19:50|107123.1|107007.1|107138.1|107022.1|107145.3|107029.3|107119.7|107003.7|32
1739751600000|2025-02-17 00:20:00|107149.2|107033.2|107145.8|107029.8|107149.4|107033.4|107129.6|107013.6|23
1739751610000|2025-02-17 00:20:10|107134.6|107018.6|107125.6|107009.6|107155.1|107039.1|107122.7|107006.7|32
1739751620000|2025-02-17 00:20:20|107134.4|107018.4|107135.1|107019.1|107139.1|107023.1|107130.7|107014.7|11
1739751630000|2025-02-17 00:20:30|107135|107019|107131|107015|107144|107028|107121.9|107005.9|34
1739751640000|2025-02-17 00:20:40|107139.9|107023.9|107134.7|107018.7|107139.9|107023.9|107120.4|107004.4|14
1739751650000|2025-02-17 00:20:50|107124.8|107008.8|107123.8|107007.8|107145.2|107029.2|107120.2|107004.2|38
1739751660000|2025-02-17 00:21:00|107135.7|107019.7|107121.9|107005.9|107146.1|107030.1|107116.8|107000.8|40
1739751670000|2025-02-17 00:21:10|107131|107015|107127.5|107011.5|107145.7|107029.7|107123.4|107007.4|33
1739751680000|2025-02-17 00:21:20|107135.2|107019.2|107137.5|107021.5|107147.3|107031.3|107125.7|107009.7|39
1739751690000|2025-02-17 00:21:30|107147.2|107031.2|107133.8|107017.8|107150.2|107034.2|107118.2|107002.2|40
1739751700000|2025-02-17 00:21:40|107132.7|107016.7|107125.4|107009.4|107146.3|107030.3|107118.3|107002.3|30
1739751710000|2025-02-17 00:21:50|107138.7|107022.7|107126.1|107010.1|107148.7|107032.7|107123.2|107007.2|24
1739751720000|2025-02-17 00:22:00|107124.4|107008.4|107141.7|107025.7|107143.5|107027.5|107118.6|107002.6|46
1739751730000|2025-02-17 00:22:10|107134.6|107018.6|107126.7|107010.7|107143.8|107027.8|107121.2|107005.2|28
1739751740000|2025-02-17 00:22:20|107130.1|107014.1|107143.9|107027.9|107143.9|107027.9|107117.9|107001.9|37
1739751750000|2025-02-17 00:22:30|107133.9|107017.9|107135.9|107019.9|107143.9|107027.9|107121.2|107005.2|32
1739751760000|2025-02-17 00:22:40|107133.1|107017.1|107143.2|107027.2|107143.9|107027.9|107119.9|107003.9|40
1739751770000|2025-02-17 00:22:50|107124.2|107008.2|107125.7|107009.7|107142.6|107026.6|107117.8|107001.8|42
1739751780000|2025-02-17 00:23:00|107125.8|107009.8|107136.9|107020.9|107144.1|107028.1|107119.5|107003.5|29
1739751790000|2025-02-17 00:23:10|107126.9|107010.9|107130.5|107014.5|107147.5|107031.5|107122.9|107006.9|42
1739751800000|2025-02-17 00:23:20|107140.1|107024.1|107136.8|107020.8|107140.1|107024.1|107121.4|107005.4|36
1739751810000|2025-02-17 00:23:30|107135.6|107019.6|107114.9|106998.9|107135.6|107019.6|107112.4|106996.4|18
1739751820000|2025-02-17 00:23:40|107130.3|107014.3|107129.7|107013.7|107137.5|107021.5|107114.8|106998.8|48
1739751830000|2025-02-17 00:23:50|107123.1|107007.1|107120.3|107004.3|107141.7|107025.7|107118|107002|29
1739751840000|2025-02-17 00:24:00|107132.5|107016.5|107121.9|107005.9|107132.5|107016.5|107111.5|106995.5|40
1739751850000|2025-02-17 00:24:10|107121.5|107005.5|107115|106999|107133.6|107017.6|107108.8|106992.8|34
1739751860000|2025-02-17 00:24:20|107122.7|107006.7|107115|106999|107128.9|107012.9|107108|106992|30
1739751870000|2025-02-17 00:24:30|107119.9|107003.9|107123.5|107007.5|107123.5|107007.5|107106|106990|33
1739751880000|2025-02-17 00:24:40|107119.3|107003.3|107118.8|107002.8|107126.4|107034.2|107108.6|106992.6|49
1739751890000|2025-02-17 00:24:50|107114.5|106998.5|107128.2|107036.6|107128.9|107037.5|107111.7|106995.7|21
1739751900000|2025-02-17 00:25:00|107127|107034.7|107116.6|107000.6|107127|107036.2|107113.1|106997.1|22
1739751910000|2025-02-17 00:25:10|107114.6|106999.1|107116.8|107000.8|107122.9|107038.1|107077.1|106994.8|28
1739751920000|2025-02-17 00:25:20|107114.9|106998.9|107122|107035.4|107124.1|107042.9|107077.3|106995.9|23
1739751930000|2025-02-17 00:25:30|107119.3|107031.3|107116.6|107000.6|107126.5|107042.8|107113.6|106997.7|27
1739751940000|2025-02-17 00:25:40|107117.8|107001.8|107126.3|107010.3|107128.4|107037.7|107080.8|106997.7|25
1739751950000|2025-02-17 00:25:50|107126.6|107010.6|107126.4|107010.4|107136.8|107045.7|107085.4|107006|22
1739751960000|2025-02-17 00:26:00|107123.8|107007.8|107130.8|107014.8|107136.5|107048.9|107094.9|107007.8|22
1739751970000|2025-02-17 00:26:10|107127.6|107011.6|107128.3|107012.3|107136.3|107048.5|107088.7|107007.8|27
1739751980000|2025-02-17 00:26:20|107127.1|107011.1|107127.8|107011.8|107134.9|107051.1|107124.7|107009.7|23
1739751990000|2025-02-17 00:26:30|107127.5|107011.5|107129.9|107013.9|107144.2|107060.3|107127.5|107011.5|25
1739752000000|2025-02-17 00:26:40|107128.6|107012.6|107121.6|107037|107133.5|107047.4|107121.6|107010.9|17
1739752010000|2025-02-17 00:26:50|107124.6|107041.7|107130.4|107014.4|107136.4|107050.8|107092.2|107011.3|25
1739752020000|2025-02-17 00:27:00|107127.9|107011.9|107128.9|107012.9|107135.7|107049|107089|107005.3|31
1739752030000|2025-02-17 00:27:10|107126.3|107010.3|107123.2|107007.2|107133.7|107049|107120.2|107004.2|20
1739752040000|2025-02-17 00:27:20|107122.9|107006.9|107121.6|107005.6|107130.1|107042.8|107119.4|107005|19
1739752050000|2025-02-17 00:27:30|107120|107004|107122.2|107033.5|107127.9|107041.7|107117.6|107003.7|27
1739752060000|2025-02-17 00:27:40|107124.2|107036.5|107120.2|107004.2|107124.6|107040|107115.5|106999.5|27
1739752070000|2025-02-17 00:27:50|107118.8|107002.8|107130.3|107014.3|107130.3|107041|107084.2|106998.4|20
1739752080000|2025-02-17 00:28:00|107129.3|107013.3|107127.6|107011.6|107140.4|107051.2|107127.5|107011.5|26
1739752090000|2025-02-17 00:28:10|107130.2|107043.2|107138.3|107022.3|107142.6|107059|107100.3|107014.9|33
1739752100000|2025-02-17 00:28:20|107144.1|107059.9|107136.9|107049.7|107148.3|107059.9|107134.2|107021.3|37
1739752110000|2025-02-17 00:28:30|107143.5|107059.6|107134.6|107018.6|107146.6|107060.2|107134.6|107018.6|20
1739752120000|2025-02-17 00:28:40|107138.8|107022.8|107127.4|107011.4|107138.8|107045|107116.7|107000.7|23
1739752130000|2025-02-17 00:28:50|107126|107010|107126.9|107010.9|107130.4|107045.9|107115.8|106999.8|18
1739752140000|2025-02-17 00:29:00|107128.6|107012.6|107123.7|107007.7|107132.5|107016.5|107116.7|107000.7|20
1739752150000|2025-02-17 00:29:10|107123|107007|107122.2|107006.2|107128.6|107012.6|107112|106996.4|25
1739752160000|2025-02-17 00:29:20|107125.3|107009.3|107122.6|107006.6|107128.1|107012.1|107110.1|106994.1|25
1739752170000|2025-02-17 00:29:30|107122.8|107006.8|107122.4|107006.4|107128.3|107012.3|107115.7|106999.7|30
1739752180000|2025-02-17 00:29:40|107120.4|107004.4|107123.2|107007.2|107129.1|107013.1|107115.4|106999.4|31
1739752190000|2025-02-17 00:29:50|107122.2|107006.2|107123.7|107007.7|107126.7|107010.7|107117.2|107001.2|36
1739752200000|2025-02-17 00:30:00|107121.8|107005.8|107119.8|107003.8|107123.9|107007.9|107114|106998|21
1739752210000|2025-02-17 00:30:10|107120|107004|107121.7|107005.7|107121.7|107033.7|107108.9|106992.9|22
1739752220000|2025-02-17 00:30:20|107116.8|107000.8|107119.1|107003.1|107129.6|107038.1|107109.8|106993.8|16
1739752230000|2025-02-17 00:30:30|107117.2|107001.2|107108.4|107024|107125.2|107042.4|107108|106992|27
1739752240000|2025-02-17 00:30:40|107114|107032.5|107116.6|107000.6|107118|107032.5|107104.9|106988.9|17
1739752250000|2025-02-17 00:30:50|107115.5|106999.5|107115.1|106999.1|107119.8|107003.8|107104.1|106988.1|23
1739752260000|2025-02-17 00:31:00|107113.8|106997.8|107117.2|107001.2|107122.4|107040.7|107113.4|106997.4|21
1739752270000|2025-02-17 00:31:10|107120|107004|107119|107003|107121.7|107038.3|107105.1|106989.1|23
1739752280000|2025-02-17 00:31:20|107116.3|107000.3|107124.6|107008.6|107126|107010|107108.5|106992.5|20
1739752290000|2025-02-17 00:31:30|107122.7|107006.7|107118.7|107002.7|107124.9|107037.2|107114.1|107002|16
1739752300000|2025-02-17 00:31:40|107120.9|107004.9|107119|107003|107125.4|107040.7|107107|106991|20
1739752310000|2025-02-17 00:31:50|107109.3|107017.7|107111.8|107031|107121.2|107031|107107.3|106991.3|18
1739752320000|2025-02-17 00:32:00|107120|107004|107116.6|107000.6|107120|107033.7|107108.4|106992.4|19
1739752330000|2025-02-17 00:32:10|107111|106995|107104.8|106988.8|107119.3|107031.6|107101.6|106985.6|18
1739752340000|2025-02-17 00:32:20|107101.9|106985.9|107110.6|106994.6|107110.8|107024.5|107095.5|106985.9|18
1739752350000|2025-02-17 00:32:30|107110.9|106994.9|107115.2|106999.2|107115.2|107025.7|107099.9|106988.5|16
1739752360000|2025-02-17 00:32:40|107114.7|106998.7|107116.3|107000.3|107117.7|107028.4|107105.7|106991.4|19
1739752370000|2025-02-17 00:32:50|107110.5|107018|107112.9|106996.9|107118.8|107018|107101.1|106996.3|16
1739752380000|2025-02-17 00:33:00|107110.9|107027.9|107112.2|106996.2|107117.5|107027.9|107106|106994.6|21
1739752390000|2025-02-17 00:33:10|107110.3|106994.3|107116.7|107000.7|107117.8|107028.1|107095.8|106980.2|21
1739752400000|2025-02-17 00:33:20|107115.4|106999.4|107121.1|107005.1|107127.3|107043.8|107071.4|106996.6|19
1739752410000|2025-02-17 00:33:30|107116|107000|107106.2|107022.1|107124|107030.3|107105|107000|28
1739752420000|2025-02-17 00:33:40|107110.1|107022.2|107118.1|107002.1|107123.3|107027.8|107103.9|107001.5|31
1739752430000|2025-02-17 00:33:50|107118.9|107002.9|107121.5|107005.5|107123.4|107033.1|107108|106992|23
1739752440000|2025-02-17 00:34:00|107118.8|107002.8|107118.3|107002.3|107124.3|107030.6|107106|106995.8|24
1739752450000|2025-02-17 00:34:10|107107.8|107024.1|107123.6|107007.6|107123.7|107031.3|107102.5|106996|23
1739752460000|2025-02-17 00:34:20|107113.7|106997.7|107114|106998|107122.8|107033.4|107108.5|106993.4|17
1739752470000|2025-02-17 00:34:30|107114.8|106998.8|107120.4|107004.4|107122|107018.5|107105.5|106989.5|17
1739752480000|2025-02-17 00:34:40|107116|107000|107112.6|106996.6|107121.5|107028.7|107109.3|106996.6|17
1739752490000|2025-02-17 00:34:50|107120.5|107029.8|107120.9|107004.9|107123.4|107036.2|107104.6|106994.1|21
1739752500000|2025-02-17 00:35:00|107112.7|106996.7|107115.5|106999.5|107117.5|107029|107066.7|106991.6|20
1739752510000|2025-02-17 00:35:10|107117.8|107001.8|107116.8|107000.8|107118.7|107027.9|107069.9|106985.1|18
1739752520000|2025-02-17 00:35:20|107115.6|106999.6|107111.1|106995.1|107117.8|107028.6|107064.8|106981.2|20
1739752530000|2025-02-17 00:35:30|107110|106994|107104.1|106988.1|107113.6|107026.3|107060.5|106986|21
1739752540000|2025-02-17 00:35:40|107104.8|106988.8|107107.3|106991.3|107111.5|107026|107061.8|106985.2|24
1739752550000|2025-02-17 00:35:50|107111.2|106995.2|107101.5|107015|107111.2|107020.7|107059.7|106980.1|22
1739752560000|2025-02-17 00:36:00|107098.4|107010.3|107109.8|106993.8|107109.8|107015.2|107053.8|106982.5|20
1739752570000|2025-02-17 00:36:10|107057.5|107007.5|107092.5|106976.5|107109.8|107015.4|107045.7|106929.7|28
1739752580000|2025-02-17 00:36:20|107087.3|107002.4|107103.1|106987.1|107103.1|107015|107047.7|106977.1|21
1739752590000|2025-02-17 00:36:30|107094|106978|107103.1|106987.1|107103.1|107014.1|107052.5|106978|22
1739752600000|2025-02-17 00:36:40|107097.7|107014.2|107090.9|107003.9|107103.1|107023.5|107052.6|106978.6|17
1739752610000|2025-02-17 00:36:50|107094.2|107008.9|107078.1|106997.2|107098.8|107015.9|107052.7|106962.5|29
1739752620000|2025-02-17 00:37:00|107080.9|107001.4|107078.5|106997.9|107089.4|107010.3|107078.3|106963.6|19
1739752630000|2025-02-17 00:37:10|107081.3|107002.2|107070.6|106959.1|107089.4|107007.3|107041.4|106949.9|30
1739752640000|2025-02-17 00:37:20|107069.4|106957.9|107071.4|106955.4|107076.1|107002.7|107059.9|106948.3|22
1739752650000|2025-02-17 00:37:30|107074.5|107001.6|107078.1|106962.1|107084.5|107001.6|107065.3|106951.9|36
1739752660000|2025-02-17 00:37:40|107082|106966|107078.1|106962.1|107082|107004.9|107070.7|106958.2|42
1739752670000|2025-02-17 00:37:50|107079.3|106967.6|107072.2|106956.2|107080.1|107007.5|107071.7|106956.2|14
1739752680000|2025-02-17 00:38:00|107071.5|106958.1|107066.3|106950.3|107078.9|107005.7|107056.1|106945.6|49
1739752690000|2025-02-17 00:38:10|107062.7|106985.7|107070.1|106954.1|107070.1|106985.7|107059.5|106947.2|17
1739752700000|2025-02-17 00:38:20|107061.8|106984.9|107063.8|106988.1|107070.1|106991.7|107057.3|106948.9|23
1739752710000|2025-02-17 00:38:30|107059.7|106981.9|107065.5|106949.5|107070.1|106994.2|107058.2|106949.5|12
1739752720000|2025-02-17 00:38:40|107064.4|106952.7|107061.2|106984.2|107070.1|106991.3|107058.4|106946.7|18
1739752730000|2025-02-17 00:38:50|107064.3|106988.9|107065.5|106949.5|107070.1|106995.5|107054.8|106947.9|37
1739752740000|2025-02-17 00:39:00|107058.1|106946.4|107065.3|106990.3|107066.8|106990.3|107056.8|106945.1|30
1739752750000|2025-02-17 00:39:10|107062.3|106985.9|107062.1|106985.6|107066.1|106991.6|107059.3|106947.6|15
1739752770000|2025-02-17 00:39:30|107064.9|106989.8|107070.1|106954.1|107070.1|106996|107060.7|106954.1|20
1739752780000|2025-02-17 00:39:40|107066.3|106950.3|107069.5|106982.6|107074.8|106988.7|107066.3|106950.3|19
1739752790000|2025-02-17 00:39:50|107064.3|106974.8|107068.6|106981.2|107076|106992.4|107064.3|106951|18
1739752800000|2025-02-17 00:40:00|107069.9|106986|107069.4|106953.4|107086.8|107004.7|107067.3|106951.7|52
1739752810000|2025-02-17 00:40:10|107066.3|106950.3|107067.2|106985.2|107075.9|106995.5|107062.8|106949.3|48
1739752820000|2025-02-17 00:40:20|107068.9|106979.6|107069.2|106953.2|107071.7|106991.7|107059.5|106945.6|38
1739752830000|2025-02-17 00:40:30|107064.6|106948.6|107070.1|106954.1|107071.8|106992.1|107059|106943|39
1739752840000|2025-02-17 00:40:40|107065.5|106949.5|107065.1|106983.2|107071.1|106992|107061.1|106949.5|21
1739752850000|2025-02-17 00:40:50|107069.8|106990.2|107065.8|106984.2|107074.6|106997.3|107062.9|106949.5|17
1739752860000|2025-02-17 00:41:00|107069.6|106982.7|107065.5|106949.5|107076.1|106992.5|107063.3|106949.5|15
1739752870000|2025-02-17 00:41:10|107072.8|106987.6|107076.3|106990.6|107079.4|106995.1|107064.3|106952|33
1739752880000|2025-02-17 00:41:20|107077.9|106984.7|107071.5|106955.5|107077.9|106989.7|107069.8|106955.5|9
1739752890000|2025-02-17 00:41:30|107073.8|106984.8|107078.1|106991.3|107078.9|106992.4|107067.4|106951.4|27
1739752900000|2025-02-17 00:41:40|107074.5|106985.8|107070.5|106954.5|107080.6|106993.1|107067.2|106951.2|26
1739752910000|2025-02-17 00:41:50|107074.5|106958.5|107076.5|106989.7|107087.2|107005.7|107066.8|106952.3|53
1739752920000|2025-02-17 00:42:00|107074.5|106989.8|107074.7|106958.7|107080.2|106995.3|107070.3|106958.5|13
1739752930000|2025-02-17 00:42:10|107079|106963|107071.9|106973.7|107079|107001.4|107065.9|106954.4|29
1739752940000|2025-02-17 00:42:20|107077.5|106980.3|107075.3|106982.1|107083.1|106991.3|107072.1|106980.2|35
1739752950000|2025-02-17 00:42:30|107079|106985.7|107072.5|106996.4|107084.4|107009.5|107070.9|106955.6|46
1739752960000|2025-02-17 00:42:40|107074.5|106999.4|107079.4|107006.8|107079.4|107006.8|107068.5|106956.9|43
1739752970000|2025-02-17 00:42:50|107071.6|106995.1|107063.4|106976.1|107080.3|107000.6|107035.8|106938.1|47
1739752980000|2025-02-17 00:43:00|107067.1|106981.7|107053.2|106966.4|107067.9|106982.9|107052|106965.8|31
1739752990000|2025-02-17 00:43:10|107056.6|106971.7|107054.7|106971|107064|106982.7|107052.3|106941.3|16
1739753000000|2025-02-17 00:43:20|107054.6|106976.7|107060.9|106944.9|107066.4|106984.1|107050.4|106944.9|30
1739753010000|2025-02-17 00:43:30|107062.4|106946.4|107064.7|106980.4|107068.7|106985.4|107053.9|106943.4|33
1739753020000|2025-02-17 00:43:40|107062|106976.3|107010.2|106894.2|107065.1|106979.4|107010.2|106894.2|30
1739753030000|2025-02-17 00:43:50|107002.6|106924.5|107002.9|106924.7|107006.2|106928.1|106999.9|106922.1|9
1739753040000|2025-02-17 00:44:00|107007.6|106929.6|107051.1|106935.1|107062.6|106983.5|107002.8|106925.8|41
1739753050000|2025-02-17 00:44:10|107053.5|106937.5|107056|106972.5|107059.8|106972.5|107040.4|106936.8|45
1739753060000|2025-02-17 00:44:20|107049|106947.4|107045.4|106953.9|107053.9|106969.7|107042.9|106943.9|16
1739753070000|2025-02-17 00:44:30|107042.2|106952.2|107045.7|106950.9|107050.4|106973.3|107042.2|106947.1|26
1739753080000|2025-02-17 00:44:40|107042.9|106942.5|107047.6|106952.7|107054.1|106973.4|107042.9|106942.5|16
1739753100000|2025-02-17 00:45:00|107050.9|106955.2|107047.1|106952.2|107054.5|106959.6|107047.1|106952|10
1739753110000|2025-02-17 00:45:10|107036.9|106948.9|107043.8|106952.3|107043.8|106952.3|107036.9|106941.9|7
1739753120000|2025-02-17 00:45:20|107056.3|106973.4|107042|106950.5|107056.3|106985.3|107035.3|106948.6|22
1739753130000|2025-02-17 00:45:30|107044.8|106953.2|107049.1|106952.5|107058.3|106960.1|107044.8|106952.5|22
1739753140000|2025-02-17 00:45:40|107046.5|106950|107046.3|106949.7|107049.3|106952.7|107046.3|106949.7|4
1739753150000|2025-02-17 00:45:50|107043.6|106947|107068.1|106976.5|107071.5|106999.7|107043.2|106947|45
1739753160000|2025-02-17 00:46:00|107067|106979.9|107067.9|106978|107067.9|106979.9|107065.3|106975.5|4
1739753170000|2025-02-17 00:46:10|107071.3|106983.4|107069.4|106979.5|107073.3|106983.4|107067.3|106977.5|6
1739753190000|2025-02-17 00:46:30|107066.5|106976.6|107066.5|106976.6|107066.5|106976.6|107066.5|106976.6|1
1739753200000|2025-02-17 00:46:40|107064.9|106979.2|107068.1|106978.3|107069.1|106979.2|107064.9|106975.3|4
1739753210000|2025-02-17 00:46:50|107064.3|106974.4|107067.1|106977.2|107067.1|106977.2|107064.3|106974.4|2
1739753220000|2025-02-17 00:47:00|107063.9|106995.8|107066.7|106976.8|107066.7|106995.8|107063.9|106967.4|6
1739753230000|2025-02-17 00:47:10|107069.2|106979.3|107066.6|106976.7|107069.3|106979.5|107066.6|106976.7|4
1739753240000|2025-02-17 00:47:20|107045|106995|107069.5|106979.6|107069.5|107012.7|107045|106969.5|22
1739753250000|2025-02-17 00:47:30|107066.9|106976.9|107057.9|106964.7|107067.3|107001|107051|106964.7|18
1739753260000|2025-02-17 00:47:40|107054.6|106987|107054.6|106971.4|107054.6|106995.9|107037|106964.7|6
1739753270000|2025-02-17 00:47:50|107061.3|106987.1|107059.4|106979.5|107066|106994.2|107040|106966.7|9
1739753280000|2025-02-17 00:48:00|107056.8|106976.9|107052.1|106972.2|107059.3|106979.5|107052.1|106970.5|9
1739753290000|2025-02-17 00:48:10|107050.4|106989.9|107051|106962.8|107054.3|106989.9|107031.5|106956.1|10
1739753300000|2025-02-17 00:48:20|107048|106959.8|107051.7|106961.9|107055.1|106993.5|107043.5|106959.8|7
1739753310000|2025-02-17 00:48:30|107043.5|106993.5|107051.7|106961.9|107051.7|106993.5|107043.5|106961.9|2
1739753320000|2025-02-17 00:48:40|107043.5|106993.5|107044.1|106994.1|107052.2|106994.1|107043.5|106959.2|5
1739753330000|2025-02-17 00:48:50|107052.2|106962.3|107049.3|106959.4|107052.2|106962.3|107049.3|106959.4|2
1739753340000|2025-02-17 00:49:00|107031.4|106956.9|107054.8|106976.5|107054.8|106985.5|107031.4|106956.9|11
1739753360000|2025-02-17 00:49:20|107052.1|106973.9|107052.1|106973.9|107052.1|106973.9|107052.1|106973.9|1
1739753370000|2025-02-17 00:49:30|107048.4|106970.5|107055.5|106963.9|107058.2|106995|107039.3|106959.1|13
1739753380000|2025-02-17 00:49:40|107035.8|106960.7|107032.3|106961.7|107061|106995.7|107027.4|106957.1|26
1739753390000|2025-02-17 00:49:50|107054.9|106958.5|107050|106961.8|107056.7|106962.9|107032.5|106958.5|17
1739753400000|2025-02-17 00:50:00|107052.5|106964.3|107054.1|106974.3|107068.1|106988.9|107038.9|106964.3|24
1739753410000|2025-02-17 00:50:10|107046.2|106972.6|107032|106982|107066.3|106990.6|107027.8|106958.7|27
1739753420000|2025-02-17 00:50:20|107064.4|106972.4|107026.7|106976.7|107064.4|106995.8|107026.7|106958.7|27
1739753430000|2025-02-17 00:50:30|107058.9|106964.1|107056.2|106978|107066.9|107000.6|107032.3|106957|34
1739753440000|2025-02-17 00:50:40|107052.8|106976.3|107055|106975.1|107055.3|106978|107052.3|106972.4|11
1739753450000|2025-02-17 00:50:50|107052.4|106972.5|107055.1|106975.2|107055.1|106975.2|107052.4|106972.5|2
1739753460000|2025-02-17 00:51:00|107052.5|106976.9|107051.9|106972|107055.3|106976.9|107046.3|106966.5|9
1739753470000|2025-02-17 00:51:10|107054.4|106970.3|107066.8|106973.6|107071.5|106998.7|107036.3|106970|23
1739753480000|2025-02-17 00:51:20|107063.4|106976.9|107051.5|106971.7|107066.2|106991|107051.5|106971.7|10
1739753490000|2025-02-17 00:51:30|107049.9|106992.5|107049.9|106968.3|107051.5|106992.5|107034.9|106963.3|13
1739753500000|2025-02-17 00:51:40|107051.5|106971.7|107051.1|106971.3|107055.9|106992.5|107038.9|106962.1|18
1739753510000|2025-02-17 00:51:50|107053.7|106975.5|107061.5|106978.3|107069.9|106993.9|107029.2|106965|40
1739753520000|2025-02-17 00:52:00|107058.1|106994|107029.9|106979.9|107069.7|106994.3|107029.4|106967.3|41
1739753530000|2025-02-17 00:52:10|107063.2|106969.9|107054.2|106983.5|107075.1|106996.4|107032|106964.3|46
1739753540000|2025-02-17 00:52:20|107040.3|106990.3|107053.1|106973.2|107071.2|106991.8|107036.6|106962.4|37
1739753550000|2025-02-17 00:52:30|107050.5|106971.5|107048.9|106969|107050.5|106971.5|107048.9|106969|3
1739753560000|2025-02-17 00:52:40|107052.2|106991.2|107052.6|106962.7|107059.3|106994.6|107036.5|106959.8|15
1739753570000|2025-02-17 00:52:50|107050|106960.1|107050.5|106970.7|107053.1|106991.6|107032.8|106958.5|20
1739753580000|2025-02-17 00:53:00|107053.4|106973.5|107053.4|106975.1|107053.4|106975.1|107053.4|106973.5|2
1739753590000|2025-02-17 00:53:10|107056|106973.5|107037.1|106987.1|107065.1|107002.3|107031.3|106958.4|22
1739753600000|2025-02-17 00:53:20|107041.2|106991.2|107048.8|106958.9|107064.1|106995.6|107035.6|106958.9|34
1739753610000|2025-02-17 00:53:30|107039.9|106989.9|107038.1|106988.1|107054.2|106989.9|107033.9|106955.9|20
1739753620000|2025-02-17 00:53:40|107047.4|106957.5|107044.7|106956.5|107058.3|106987.3|107028.6|106954.1|16
1739753630000|2025-02-17 00:53:50|107047.7|106953.2|107044.1|106955.9|107047.7|106959.5|107041.6|106952.6|8
1739753640000|2025-02-17 00:54:00|107047.3|106959.1|107043.8|106955.6|107047.3|106959.1|107041.5|106953.3|6
1739753650000|2025-02-17 00:54:10|107047.5|106959.3|107035.9|106950.9|107047.5|106959.3|107035.5|106950.5|8
1739753660000|2025-02-17 00:54:20|107038.5|106953.6|107042.7|106956.1|107046.2|106959.7|107038.5|106952.9|9
1739753670000|2025-02-17 00:54:30|107039.3|106952.7|107038.7|106955.5|107042|106955.5|107038.7|106952.7|3
1739753680000|2025-02-17 00:54:40|107035.3|106952.1|107029.5|106951.3|107035.3|106952.9|107024.5|106947.9|16
1739753690000|2025-02-17 00:54:50|107027|106952.9|107043.3|106956.8|107043.3|106956.8|107025.3|106948.8|15
1739753700000|2025-02-17 00:55:00|107042.3|106955.1|107021.2|106944.7|107044.5|106957.9|107018.5|106941.9|28
1739753710000|2025-02-17 00:55:10|107024.3|106948|107021.7|106948.5|107024.3|106951.1|107018.7|106945.4|5
1739753720000|2025-02-17 00:55:20|107019.1|106945.9|107026.1|106949.5|107033.1|106972.5|107016.7|106944|18
1739753730000|2025-02-17 00:55:30|107024.4|106947.9|107017.7|106967.7|107024.4|106967.7|107014|106943.5|15
1739753740000|2025-02-17 00:55:40|107024.1|106940.9|107019.7|106944.9|107024.1|106960.2|107003|106925.5|28
1739753750000|2025-02-17 00:55:50|107022.6|106946.5|107020|106946.7|107022.6|106949.3|107020|106944.9|7
1739753760000|2025-02-17 00:56:00|107018.3|106949.3|107017.7|106946.1|107021.1|106949.6|107017.7|106946.1|4
1739753770000|2025-02-17 00:56:10|107019.3|106967|107021.1|106944.5|107025.2|106967|107016.7|106938.7|14
1739753780000|2025-02-17 00:56:20|107022.7|106942.9|107022.9|106944.7|107025.6|106947.4|107019|106940.7|15
1739753790000|2025-02-17 00:56:30|107019.5|106941.3|107023.1|106948.2|107027.9|106949.7|107019.5|106941.3|13
1739753800000|2025-02-17 00:56:40||106946.5||106948.2||106948.2||106946.5|2
1739753810000|2025-02-17 00:56:50|107024.8|106946.5|107022.2|106945.7|107024.8|106948.2|107020.7|106942.5|8
1739753820000|2025-02-17 00:57:00|107018|106943.1|107015.5|106930.5|107021.7|106959.4|107003.8|106927.3|17
1739753830000|2025-02-17 00:57:10|107015.1|106931.9|107012|106928.8|107016.9|106935.3|107008.3|106925.1|17
1739753840000|2025-02-17 00:57:20|107014.6|106931.3|107011.2|106928|107019.9|106960|107005.5|106926.4|26
1739753850000|2025-02-17 00:57:30|107009.5|106930.6|107011.3|106929.7|107014.3|106932.7|107008|106926.4|22
1739753860000|2025-02-17 00:57:40|107012.9|106929.3|107011.4|106928.2|107016.9|106933.7|107009.7|106926.5|13
1739753870000|2025-02-17 00:57:50|107012.4|106930.8|107017.3|106935.7|107017.3|106935.7|107008.8|106924.3|20
1739753880000|2025-02-17 00:58:00|107014.2|106932.7|107013.1|106931.6|107019|106937.5|107008.9|106925.9|27
1739753890000|2025-02-17 00:58:10|107016.9|106935.3|107016.7|106933.5|107016.9|106935.3|107007.3|106924.1|14
1739753900000|2025-02-17 00:58:20|107014.2|106931|107017.9|106938.1|107018.8|106961.2|107011.2|106929.9|17
1739753910000|2025-02-17 00:58:30|107020.7|106936.4|107018.2|106945|107020.7|106947.5|107017.2|106936.4|8
1739753920000|2025-02-17 00:58:40|107014.9|106941.5|107018.7|106945.5|107021.8|106958.6|107008.6|106931.5|16
1739753930000|2025-02-17 00:58:50|107021.7|106948.5|107018.6|106945.4|107021.7|106948.5|107018.6|106945.4|4
1739753940000|2025-02-17 00:59:00|107021.3|106948|107022.9|106949.7|107022.9|106949.7|107021.3|106948|4
1739753950000|2025-02-17 00:59:10|107036.7|106962|107024.9|106948.3|107036.7|106964.3|107014.3|106937.6|11
1739753960000|2025-02-17 00:59:20|107022.2|106945.6|107022.4|106947.5|107029.7|106954.8|107019.3|106944.4|23
1739753970000|2025-02-17 00:59:30|107016.8|106966.8|107022.9|106946.3|107024.1|106967.7|107016.8|106940.8|16
1739753980000|2025-02-17 00:59:40|107020.3|106943.7|107022.9|106946.4|107022.9|106946.4|107020.3|106943.7|2
1739753990000|2025-02-17 00:59:50|107019.7|106943.2|107019.7|106944.8|107023.8|106968.6|107013.5|106932.3|16
1739754000000|2025-02-17 01:00:00|107009.1|106959.1|107020.1|106970.1|107037.5|106971.1|107006.4|106941.3|23
1739754010000|2025-02-17 01:00:10|107023.2|106973.2|107022.7|106972.7|107034.6|106980.3|107015.5|106948.3|35
1739754020000|2025-02-17 01:00:20|107034.6|106963.1|107025.4|106975.4|107034.6|106978.5|107022.7|106963.1|16
1739754030000|2025-02-17 01:00:30|107024|106974|107025.2|106975.2|107025.9|106975.9|107018.2|106968.2|19
1739754040000|2025-02-17 01:00:40|107024.6|106974.6|107012.4|106962.4|107024.6|106974.6|107007.7|106945.3|13
1739754050000|2025-02-17 01:00:50|107014.9|106964.9|107025.2|106975.2|107026.3|106976.3|107014.9|106964.9|9
1739754060000|2025-02-17 01:01:00|107022.7|106972.7|107023.4|106973.4|107023.9|106973.9|107019.1|106969.1|13
1739754070000|2025-02-17 01:01:10|107024|106974|107022.7|106972.7|107024|106974|107022.7|106972.7|2
1739754080000|2025-02-17 01:01:20|107021.9|106971.9|107025.4|106975.4|107026.7|106976.7|107021.2|106971.2|24
1739754090000|2025-02-17 01:01:30|107027.2|106977.2|107023.5|106973.5|107028.7|106978.7|107015.5|106965.5|29
1739754100000|2025-02-17 01:01:40|107026.9|106976.9|107037.9|106987.9|107050.3|106989.9|107025.7|106971.4|21
1739754110000|2025-02-17 01:01:50|107042.7|106992.7|107041.6|106991.6|107042.7|106992.7|107036|106986|8
1739754120000|2025-02-17 01:02:00|107038.9|106988.9|107036.5|106986.5|107043.2|106989.7|107034.5|106970|15
1739754130000|2025-02-17 01:02:10|107036|106986|107032.9|106982.9|107073|106994.2|107027.6|106968.5|33
1739754140000|2025-02-17 01:02:20|107034.5|106984.5|107027.5|106977.5|107039.9|106986.5|107026.1|106966.7|34
1739754150000|2025-02-17 01:02:30|107029.8|106979.8|107028.3|106978.3|107034.3|106984.3|107025.9|106975.9|10
1739754160000|2025-02-17 01:02:40|107030.9|106980.9|107032.2|106982.2|107041.1|106982.3|107018.6|106963.7|13
1739754170000|2025-02-17 01:02:50|107051.3|106980.4|107028|106978|107051.3|106988.5|107026.4|106970.1|23
1739754180000|2025-02-17 01:03:00|107032.5|106982.5|107023.2|106973.2|107032.5|106982.5|107020.7|106970.7|7
1739754190000|2025-02-17 01:03:10|107020.7|106970.7|107020.7|106970.7|107020.7|106970.7|107020.7|106970.7|1
1739754200000|2025-02-17 01:03:20|107021.7|106971.7|107014.5|106964.5|107021.7|106971.7|107014.5|106964.5|3
1739754210000|2025-02-17 01:03:30|107016.5|106966.5|107017.8|106967.8|107021.5|106971.5|107016.5|106966.5|5
1739754220000|2025-02-17 01:03:40|107015.2|106965.2|107015.1|106965.1|107017.7|106967.7|107015.1|106965.1|3
1739754230000|2025-02-17 01:03:50|107017.8|106967.8|107015.4|106965.4|107017.8|106967.8|107011.7|106961.7|4
1739754240000|2025-02-17 01:04:00|107012.8|106962.8|107015.4|106965.4|107015.4|106965.4|107012.8|106962.8|2
1739754250000|2025-02-17 01:04:10|107012.7|106962.7|107016.3|106966.3|107019.5|106969.5|107012.7|106962.7|5
1739754260000|2025-02-17 01:04:20|107018.9|106968.9|107022.1|106972.1|107024.1|106974.1|107018.9|106968.9|6
1739754270000|2025-02-17 01:04:30|107019.5|106969.5|107025|106975|107034.2|106984.2|107011.7|106961.7|22
1739754280000|2025-02-17 01:04:40|107022.5|106972.5|107018.1|106968.1|107022.5|106972.5|107014.7|106964.7|10
1739754290000|2025-02-17 01:04:50|107019.8|106969.8|107015.6|106965.6|107019.8|106969.8|107015.6|106965.6|3
1739754300000|2025-02-17 01:05:00|107018.1|106968.1|107017.6|106967.6|107021.2|106971.2|107015.7|106965.7|5
1739754310000|2025-02-17 01:05:10|107014.8|106964.8|107013.6|106963.6|107017.9|106967.9|107013|106963|9
1739754330000|2025-02-17 01:05:30|107011|106961|107012.7|106962.7|107018.9|106964.5|107008.8|106943.9|10
1739754340000|2025-02-17 01:05:40|107010.6|106960.6|107013.1|106963.1|107013.1|106963.1|107010.6|106960.6|2
1739754360000|2025-02-17 01:06:00|107015.6|106965.6|107020.7|106970.7|107020.7|106970.7|107011.3|106961.3|6
1739754370000|2025-02-17 01:06:10|107021.6|106971.6|107016.3|106966.3|107030.3|106971.6|107012.1|106950.9|21
1739754380000|2025-02-17 01:06:20|107012.7|106962.7|107028.3|106978.3|107058.1|106979.8|107012.7|106940.1|47
1739754390000|2025-02-17 01:06:30|107028.9|106978.9|107031.3|106981.3|107031.8|106981.8|107021|106971|40
1739754400000|2025-02-17 01:06:40|107031.8|106981.8|107026.3|106976.3|107039.1|106984.5|107022.4|106967.9|50
1739754410000|2025-02-17 01:06:50|107022.4|106972.4|107031.1|106981.1|107031.5|106981.5|107022.4|106972.4|36
1739754420000|2025-02-17 01:07:00|107026.7|106976.7|107020.3|106970.3|107051|106983.8|107020.3|106945|47
1739754430000|2025-02-17 01:07:10|107014.8|106964.8|107017.7|106967.7|107022.8|106972.8|107014.8|106964.8|10
1739754440000|2025-02-17 01:07:20|107015.2|106965.2|107015.7|106965.7|107020.3|106970.3|107013.8|106963.8|6
1739754450000|2025-02-17 01:07:30|107016.7|106966.7|107016.7|106966.7|107016.7|106966.7|107016.7|106966.7|1
1739754470000|2025-02-17 01:07:50|107015.7|106965.7|107017.2|106967.2|107020.7|106970.7|107015.7|106965.7|5
1739754480000|2025-02-17 01:08:00|107016.2|106966.2|107021|106971|107022.4|106971|107013.2|106948.4|13
1739754490000|2025-02-17 01:08:10|107023.4|106973.4|107018.5|106968.5|107024.4|106974.4|107015.8|106965.8|11
1739754500000|2025-02-17 01:08:20|107018.6|106968.6|107018.4|106968.4|107025.9|106975.9|107016.1|106947.9|15
1739754510000|2025-02-17 01:08:30|107019.4|106969.4|107016.5|106966.5|107025.1|106969.4|107014.3|106942.7|11
1739754520000|2025-02-17 01:08:40|107013.6|106963.6|107016|106966|107019.7|106966|107013.6|106947.5|4
1739754540000|2025-02-17 01:09:00|107012.6|106962.6|107010.7|106960.7|107019.5|106963.9|107003.1|106943.6|21
1739754550000|2025-02-17 01:09:10|107030|106958.1|107011.4|106961.4|107032.3|106967.7|107011.4|106958.1|18
1739754560000|2025-02-17 01:09:20|107008.7|106958.7|107003.7|106953.7|107015.1|106962.5|107001.3|106940.1|18
1739754570000|2025-02-17 01:09:30|107009|106959|107005.9|106955.9|107009|106959|107005.9|106955.9|3
1739754580000|2025-02-17 01:09:40|107003.5|106953.5|106993.5|106943.5|107007.3|106953.5|106989.1|106926.2|39
1739754590000|2025-02-17 01:09:50|106996|106946|106996|106946|107008.9|106949.3|106986.9|106922.1|27
1739754600000|2025-02-17 01:10:00|106993.4|106943.4|106989.2|106939.2|107005.7|106949.7|106988.1|106924.3|35
1739754610000|2025-02-17 01:10:10|107004.1|106933.6|106986.9|106936.9|107017.9|106945.2|106986.9|106930.9|36
1739754620000|2025-02-17 01:10:20|106982.5|106932.5|106991.2|106920|107000.9|106940.4|106975.3|106912.1|30
1739754630000|2025-02-17 01:10:30|106988.4|106917.2|106979.7|106929.7|106991.7|106935.6|106979|106913.5|18
1739754640000|2025-02-17 01:10:40|106979.4|106929.4|106975.7|106925.7|106987.9|106935.1|106975.7|106916.1|31
1739754650000|2025-02-17 01:10:50|106980.5|106930.5|106986.5|106936.5|107007.7|106940.7|106979.4|106922.2|26
1739754660000|2025-02-17 01:11:00|106983.7|106933.7|106988.3|106938.3|107003.1|106939|106983.6|106917.9|16
1739754670000|2025-02-17 01:11:10|106989.8|106939.8|106990.4|106940.4|107011.3|106945.9|106984.3|106923.5|43
1739754680000|2025-02-17 01:11:20|106988.9|106938.9|106979.6|106929.6|106999.2|106946.6|106979.5|106916.6|39
1739754690000|2025-02-17 01:11:30|106982.2|106932.2|106978.8|106928.8|106999.5|106935|106977.1|106915.7|32
1739754700000|2025-02-17 01:11:40|106986.7|106915.5|106978.7|106928.7|106986.7|106928.7|106974.2|106915.5|20
1739754710000|2025-02-17 01:11:50|106981.2|106931.2|106982.9|106932.9|106998.9|106937.1|106979|106917.7|16
1739754720000|2025-02-17 01:12:00|106982.3|106932.3|106986.4|106916.2|106998.6|106933.1|106979.5|106912.7|15
1739754730000|2025-02-17 01:12:10|106978.3|106928.3|106980.1|106930.1|107003.9|106937.6|106978.3|106917.3|29
1739754740000|2025-02-17 01:12:20|106987.2|106916|106981.6|106931.6|106996.5|106931.6|106979|106916|9
1739754750000|2025-02-17 01:12:30|106997.2|106916|106989.4|106939.4|107008.7|106942.2|106983.3|106916|24
1739754760000|2025-02-17 01:12:40|106992.3|106942.3|106988.7|106938.7|107009.1|106946.8|106984.9|106933.1|30
1739754770000|2025-02-17 01:12:50|106990.2|106940.2|106988.5|106938.5|107007.6|106947.3|106985.9|106921|21
1739754780000|2025-02-17 01:13:00|106989.5|106939.5|106988.5|106938.5|106989.5|106939.5|106988.5|106938.5|2
1739754790000|2025-02-17 01:13:10|106993.1|106943.1|106989.3|106939.3|106995.9|106943.1|106986.5|106923.7|10
1739754800000|2025-02-17 01:13:20|106989.2|106939.2|106988.6|106938.6|107004.3|106946.6|106988|106929.5|17
1739754810000|2025-02-17 01:13:30|106988|106938|106987.4|106937.4|107011.9|106942.8|106986.8|106921.1|32
1739754820000|2025-02-17 01:13:40|106988.4|106938.4|106990.1|106940.1|107023.8|106949.6|106988.4|106936.2|26
1739754830000|2025-02-17 01:13:50|106991.6|106941.6|106991.6|106941.6|106991.6|106941.6|106990.1|106940.1|3
1739754840000|2025-02-17 01:14:00|106990.6|106940.6|106994|106944|106997.7|106944|106989.1|106924.1|23
1739754850000|2025-02-17 01:14:10|106992.5|106942.5|106991.2|106941.2|106994|106944|106988.3|106938.3|18
1739754860000|2025-02-17 01:14:20|106995.5|106945.5|107005.2|106934.3|107005.2|106945.5|106983.5|106927.9|19
1739754870000|2025-02-17 01:14:30|106989.8|106939.8|107004.6|106933.7|107005.2|106939.8|106985.9|106930.4|10
1739754880000|2025-02-17 01:14:40|106989.2|106939.2|107009.9|106927.9|107009.9|106939.2|106989.2|106927.9|3
1739754890000|2025-02-17 01:14:50|107005.7|106923.8|107008.5|106926.5|107009.3|106927.4|106996.8|106922.1|7
1739754900000|2025-02-17 01:15:00|106998.5|106918.5|107010.7|106927.1|107020|106927.1|106996.6|106913.5|9
1739754910000|2025-02-17 01:15:10|107006|106928.8|106999.5|106924.3|107010.5|106930.3|106999.5|106918.7|22
1739754920000|2025-02-17 01:15:20|106995.8|106920.6|106998.9|106923.7|107011.6|106925.7|106995.2|106913.8|19
1739754930000|2025-02-17 01:15:30|106995.8|106920.5|106995.4|106920.1|107002.5|106922.9|106992.7|106913.1|10
1739754940000|2025-02-17 01:15:40|106998.6|106923.4|107007.8|106917.8|107010.4|106926.3|106993.9|106912.6|27
1739754950000|2025-02-17 01:15:50|106998.9|106923.6|106996.2|106921|106998.9|106923.6|106996.2|106921|2
1739754960000|2025-02-17 01:16:00|106998.8|106923.5|107021.8|106942.1|107024.7|106944.8|106998.8|106923.5|17
1739754970000|2025-02-17 01:16:10|107025.1|106945.3|107011.2|106961.2|107038.1|106961.2|107011.2|106933.6|21
1739754980000|2025-02-17 01:16:20|107016.8|106945.6|107011.2|106961.2|107016.8|106962.2|107011.2|106945.6|10
1739754990000|2025-02-17 01:16:30|107012.2|106962.2|107022.4|106972.4|107045.6|106974.7|107011.2|106961.2|13
1739755000000|2025-02-17 01:16:40|107019.2|106969.2|107020|106970|107021.8|106971.8|107019.2|106969.2|3
1739755010000|2025-02-17 01:16:50|107018|106968|107015.7|106965.7|107036.5|106968|107012.6|106944.2|24
1739755020000|2025-02-17 01:17:00|107031.5|106960.3|107035.7|106964.5|107035.7|106964.5|107031.1|106959.9|5
1739755030000|2025-02-17 01:17:10|107022.6|106972.6|107019.5|106969.5|107039.8|106975.3|107015.8|106959.5|11
1739755040000|2025-02-17 01:17:20|107022.9|106972.9|107015.6|106965.6|107024.5|106972.9|107015.6|106953.3|7
1739755050000|2025-02-17 01:17:30|107017.1|106967.1|107019.3|106969.3|107034.9|106972.8|107016|106961.2|14
1739755060000|2025-02-17 01:17:40|107017.3|106967.3|107014.6|106964.6|107022.5|106970.4|107010.2|106942.8|16
1739755080000|2025-02-17 01:18:00|107011.8|106961.8|107008.4|106958.4|107015.1|106961.8|107002.1|106942.5|5
1739755090000|2025-02-17 01:18:10|107010.4|106960.4|107012.6|106962.6|107012.6|106962.6|107010.4|106960.4|2
1739755100000|2025-02-17 01:18:20|107010.7|106960.7|106998.3|106948.3|107028.3|106960.7|106997.6|106933.7|36
1739755110000|2025-02-17 01:18:30|106999.8|106949.8|107003.4|106953.4|107006.8|106956.8|106996.7|106946.7|43
1739755120000|2025-02-17 01:18:40|107005.6|106955.6|107011.4|106961.4|107013.9|106963.9|106999.6|106949.6|21
1739755130000|2025-02-17 01:18:50|107034.8|106957.9|107009.5|106959.5|107034.8|106966.2|107009.5|106957.1|8
1739755140000|2025-02-17 01:19:00|107003.7|106953.7|106996.9|106946.9|107009.5|106959.5|106996.9|106931.3|14
1739755150000|2025-02-17 01:19:10|106994.2|106944.2|106995.3|106945.3|107004.9|106945.3|106988.3|106921.3|9
1739755160000|2025-02-17 01:19:20|107010.3|106939.4|106991.1|106941.1|107010.3|106947.3|106991|106925.6|10
1739755180000|2025-02-17 01:19:40|106994.6|106944.6|106994.6|106944.6|106994.6|106944.6|106994.6|106944.6|1
1739755190000|2025-02-17 01:19:50|106991.9|106941.9|106983.3|106933.3|107001.5|106941.9|106983.3|106916.8|8
1739755200000|2025-02-17 01:20:00|106998.5|106926|106993.2|106912.7|106998.5|106933.7|106978.4|106911.7|15
1739755210000|2025-02-17 01:20:10|106992.3|106911.7|106963.2|106913.2|106995.7|106931.5|106963.2|106898.9|42
1739755220000|2025-02-17 01:20:20|106964.1|106914.1|106969.4|106919.4|106971.6|106921.6|106964.1|106914.1|13
1739755230000|2025-02-17 01:20:30|106967.9|106917.9|106965.8|106915.8|106968.8|106918.8|106963.9|106913.9|5
1739755240000|2025-02-17 01:20:40|106962.7|106912.7|106961.9|106911.9|106974.8|106920.9|106961.9|106895.9|14
1739755250000|2025-02-17 01:20:50|106960.7|106910.7|106958.2|106908.2|106973.1|106914.9|106958.2|106893.5|16
1739755260000|2025-02-17 01:21:00|106975.2|106901.6|106960.3|106910.3|106983.7|106911.7|106960.3|106901.6|11
1739755270000|2025-02-17 01:21:10|106957.2|106907.2|106960|106910|106977.9|106914.2|106957.2|106901.1|6
1739755280000|2025-02-17 01:21:20|106977.6|106900.6|106962|106912|106977.6|106913.8|106962|106900.6|3
1739755290000|2025-02-17 01:21:30|106957.6|106907.6|106958.2|106908.2|106958.2|106908.2|106956.6|106906.6|3
1739755310000|2025-02-17 01:21:50|106960.2|106910.2|106958.3|106908.3|106964.5|106914.5|106958.3|106908.3|5
1739755320000|2025-02-17 01:22:00|106956.7|106906.7|106956.7|106906.7|106956.7|106906.7|106956.7|106906.7|1
1739755330000|2025-02-17 01:22:10|106959.2|106909.2|106960.1|106910.1|106960.1|106910.1|106959.2|106909.2|2
1739755340000|2025-02-17 01:22:20|106958.3|106908.3|106958.1|106908.1|106958.3|106908.3|106956.1|106906.1|3
1739755360000|2025-02-17 01:22:40|106956.1|106906.1|106956.1|106906.1|106956.1|106906.1|106956.1|106906.1|1
1739755370000|2025-02-17 01:22:50|106956.6|106906.6|106953.4|106903.4|106976.5|106908.7|106953.4|106892.4|22
1739755380000|2025-02-17 01:23:00|106951.2|106901.2|106939|106889|106951.2|106901.2|106937.3|106887.3|14
1739755390000|2025-02-17 01:23:10|106937.9|106887.9|106951.4|106871.2|106951.4|106892.2|106933.7|106871.2|9
1739755400000|2025-02-17 01:23:20||106868.2||106873.2||106873.2||106868.2|2
1739755410000|2025-02-17 01:23:30|106947.9|106871.6|106929.9|106879.9|106948|106879.9|106929.9|106859.5|8
1739755420000|2025-02-17 01:23:40|106942.6|106867.2|106941|106870|106945|106870|106937.6|106858.7|14
1739755430000|2025-02-17 01:23:50|106942.9|106872.3|106934.2|106884.2|106942.9|106884.3|106932.2|106872.3|4
1739755440000|2025-02-17 01:24:00|106932.6|106882.6|106932.6|106882.6|106932.6|106882.6|106932.6|106882.6|1
1739755450000|2025-02-17 01:24:10|106934.2|106884.2|106937.2|106887.2|106937.2|106887.2|106932.3|106882.3|7
1739755460000|2025-02-17 01:24:20|106938.9|106888.9|106935.8|106885.8|106938.9|106888.9|106935.8|106885.8|4
1739755470000|2025-02-17 01:24:30|106937.4|106887.4|106940|106890|106942.4|106892.4|106937.4|106887.4|4
1739755480000|2025-02-17 01:24:40|106942.2|106892.2|106958.1|106908.1|106974.7|106908.1|106942.2|106892.2|7
1739755490000|2025-02-17 01:24:50|106955.9|106905.9|106951.1|106901.1|106963|106906.6|106948.9|106891.8|7
1739755500000|2025-02-17 01:25:00|106952.4|106902.4|106944.7|106894.7|106952.4|106902.4|106943.4|106893.4|7
1739755510000|2025-02-17 01:25:10|106940.4|106890.4|106940.7|106890.7|106940.7|106890.7|106940.4|106890.4|2
1739755520000|2025-02-17 01:25:20|106941.4|106891.4|106938.8|106888.8|106941.4|106891.4|106938.8|106888.8|2
1739755530000|2025-02-17 01:25:30|106936.8|106886.8|106934.8|106884.8|106937.6|106887.6|106932.6|106882.6|5
1739755540000|2025-02-17 01:25:40|106932.2|106882.2|106931.9|106881.9|106938.9|106888.9|106931.9|106881.9|10
1739755550000|2025-02-17 01:25:50|106929.9|106879.9|106930.1|106880.1|106935.4|106880.1|106927|106864.5|8
1739755560000|2025-02-17 01:26:00|106932.4|106882.4|106932.5|106882.5|106939.3|106886.7|106930.4|106867.5|9
1739755570000|2025-02-17 01:26:10|106930.3|106880.3|106930.3|106880.3|106930.3|106880.3|106930.3|106880.3|1
1739755580000|2025-02-17 01:26:20|106932.4|106882.4|106932.4|106882.4|106932.4|106882.4|106932.4|106882.4|1
1739755590000|2025-02-17 01:26:30|106929.6|106879.6|106929.6|106879.6|106929.6|106879.6|106929.6|106879.6|1
1739755600000|2025-02-17 01:26:40|106934.1|106884.1|106932.2|106882.2|106934.1|106884.1|106932.2|106882.2|2
1739755610000|2025-02-17 01:26:50|106930.2|106880.2|106930.2|106880.2|106930.2|106880.2|106929.9|106879.9|3
1739755620000|2025-02-17 01:27:00|106929.9|106879.9|106927.3|106877.3|106930.2|106880.2|106927.3|106877.3|4
1739755630000|2025-02-17 01:27:10|106929.3|106879.3|106928.2|106878.2|106930.1|106880.1|106928.2|106878.2|3
1739755640000|2025-02-17 01:27:20|106926.1|106876.1|106926.1|106876.1|106926.1|106876.1|106926.1|106876.1|1
1739755650000|2025-02-17 01:27:30|106931.1|106881.1|106927.7|106877.7|106931.6|106881.6|106925.7|106875.7|16
1739755660000|2025-02-17 01:27:40|106925.6|106875.6|106924.4|106874.4|106931.6|106881.6|106919.8|106869.8|16
1739755670000|2025-02-17 01:27:50|106921.6|106871.6|106915.9|106865.9|106928.2|106875|106915.7|106856.3|22
1739755680000|2025-02-17 01:28:00|106918.9|106868.9|106929|106879|106946.5|106879.7|106912.4|106849|33
1739755690000|2025-02-17 01:28:10|106930.6|106880.6|106929.8|106879.8|106949.5|106887.5|106924.2|106874|19
1739755700000|2025-02-17 01:28:20|106927.8|106877.8|106920.7|106870.7|106930|106877.8|106919.1|106856.3|14
1739755710000|2025-02-17 01:28:30|106923.2|106873.2|106923.9|106873.9|106935.1|106873.9|106917.7|106861.3|16
1739755720000|2025-02-17 01:28:40|106918.7|106868.7|106931.5|106881.5|106945.8|106882.2|106918.7|106866.9|14
1739755730000|2025-02-17 01:28:50|106930.2|106880.2|106932.3|106882.3|106945.8|106882.3|106930.2|106866.9|6
1739755740000|2025-02-17 01:29:00|106930.2|106880.2|106948.4|106877.2|106948.4|106880.2|106930.2|106874.5|3
1739755750000|2025-02-17 01:29:10|106934.8|106884.8|106945.7|106874.5|106945.7|106884.8|106930|106874.1|6
1739755760000|2025-02-17 01:29:20|106930.1|106880.1|106945.7|106874.5|106945.7|106880.1|106930.1|106874.5|2
1739755770000|2025-02-17 01:29:30|106932.1|106882.1|106932.1|106882.1|106932.1|106882.1|106932.1|106882.1|1
1739755780000|2025-02-17 01:29:40|106929.4|106879.4|106926.3|106876.3|106929.4|106879.4|106924|106874|4
1739755790000|2025-02-17 01:29:50|106939.9|106869.3|106926.3|106876.3|106939.9|106876.3|106926.3|106869.3|2
1739755800000|2025-02-17 01:30:00|106921.8|106871.8|106922.7|106851.5|106925.3|106874.4|106908.8|106851.5|9
1739755810000|2025-02-17 01:30:10|106913.8|106863.8|106921.9|106850.7|106924|106863.8|106911.1|106844.7|6
1739755820000|2025-02-17 01:30:20|106924.7|106853.5|106907.7|106857.7|106924.7|106862.4|106903.6|106843.9|12
1739755830000|2025-02-17 01:30:30|106910.3|106860.3|106922.2|106851|106925.1|106865.2|106908.3|106841.6|8
1739755840000|2025-02-17 01:30:40|106921.7|106842.9|106922.6|106850.8|106925.1|106863.8|106908.3|106842.9|13
1739755850000|2025-02-17 01:30:50|106926.3|106854.4|106913.5|106863.5|106926.3|106863.5|106910.9|106851|4
1739755860000|2025-02-17 01:31:00|106911.9|106861.9|106927.1|106855.9|106941.9|106877.3|106911.9|106855.9|18
1739755870000|2025-02-17 01:31:10|106914.9|106864.9|106917.2|106867.2|106930.7|106867.2|106914.9|106848.5|7
1739755880000|2025-02-17 01:31:20|106918.9|106868.9|106919.2|106869.2|106932.3|106877.5|106918.1|106855.4|19
1739755890000|2025-02-17 01:31:30|106926.5|106855.3|106908.2|106858.2|106926.5|106865.8|106908.2|106849.9|9
1739755900000|2025-02-17 01:31:40|106910.7|106860.7|106910.5|106860.5|106914.7|106864.7|106906.8|106856.8|9
1739755910000|2025-02-17 01:31:50|106908|106858|106908.8|106858.8|106912.2|106862.2|106908|106858|5
1739755920000|2025-02-17 01:32:00|106906.5|106856.5|106898.4|106848.4|106911.2|106856.5|106898.4|106838.6|8
1739755930000|2025-02-17 01:32:10|106896.5|106846.5|106913.4|106842.2|106916.3|106852.9|106894.2|106827.9|22
1739755940000|2025-02-17 01:32:20|106897.4|106840.9|106898.4|106848.4|106913.6|106848.6|106894|106829.7|16
1739755950000|2025-02-17 01:32:30|106896.6|106846.6|106896.6|106846.6|106896.6|106846.6|106896.6|106846.6|1
1739755970000|2025-02-17 01:32:50|106895.4|106845.4|106897.4|106847.4|106897.4|106847.4|106895.4|106845.4|2
1739755980000|2025-02-17 01:33:00|106900.3|106850.3|106897.7|106847.7|106917.7|106851.7|106897.7|106831.3|8
1739755990000|2025-02-17 01:33:10|106899.8|106849.8|106917.5|106846.3|106920.3|106857.6|106899.8|106846.3|10
1739756000000|2025-02-17 01:33:20|106914.9|106843.7|106901.7|106851.7|106917.5|106854.7|106900.4|106843.7|7
1739756010000|2025-02-17 01:33:30|106916.8|106846.6|106917.6|106846.7|106920.2|106853.7|106901.7|106846.6|8
1739756020000|2025-02-17 01:33:40|106920.3|106849.5|106901|106851|106920.3|106859.1|106901|106842.5|16
1739756030000|2025-02-17 01:33:50|106902.9|106852.9|106902.9|106852.9|106902.9|106852.9|106902.9|106852.9|1
1739756040000|2025-02-17 01:34:00|106900.7|106850.7|106900.4|106850.4|106906.5|106850.7|106900.4|106834.3|4
1739756050000|2025-02-17 01:34:10|106902.9|106852.9|106917.2|106837.3|106918|106852.9|106897.2|106831|14
1739756060000|2025-02-17 01:34:20|106897.3|106847.3|106917.5|106846.3|106917.5|106851.4|106897.3|106843.5|9
1739756070000|2025-02-17 01:34:30|106903|106853|106899|106849|106917.5|106853|106896.1|106842.3|19
1739756080000|2025-02-17 01:34:40|106901.7|106851.7|106896.2|106846.2|106901.7|106851.7|106891.6|106841.6|27
1739756090000|2025-02-17 01:34:50|106898.2|106848.2|106891.2|106841.2|106898.3|106848.3|106886.2|106836.2|18
1739756100000|2025-02-17 01:35:00|106893.1|106843.1|106900.4|106850.4|106902.4|106852.4|106893.1|106843.1|12
1739756110000|2025-02-17 01:35:10|106903.3|106853.3|106935.2|106859.7|106941.6|106861.3|106901.3|106845.2|14
1739756120000|2025-02-17 01:35:20|106928.1|106857.6|106912.3|106862.3|106941.1|106872.7|106912.3|106852|25
1739756130000|2025-02-17 01:35:30|106910.8|106860.8|106914.3|106864.3|106927.8|106867.3|106910.8|106842|27
1739756140000|2025-02-17 01:35:40|106911.4|106861.4|106911.4|106861.4|106913.2|106863.2|106911.4|106861.4|3
1739756150000|2025-02-17 01:35:50|106914.7|106864.7|106909.3|106859.3|106927.1|106864.7|106909.3|106853.3|7
1739756160000|2025-02-17 01:36:00|106905.1|106855.1|106902.9|106852.9|106909.2|106859.2|106900.8|106850.8|17
1739756170000|2025-02-17 01:36:10|106900.9|106850.9|106896.8|106846.8|106901.4|106850.9|106892|106830.1|7
1739756180000|2025-02-17 01:36:20|106894.7|106844.7|106895.9|106845.9|106897.5|106845.9|106889.2|106827.5|5
1739756200000|2025-02-17 01:36:40|106894.7|106844.7|106888.5|106838.5|106895.9|106845.9|106885.8|106835.8|8
1739756210000|2025-02-17 01:36:50|106889.5|106839.5|106903.4|106832.2|106903.4|106843.9|106889.5|106826.2|5
1739756220000|2025-02-17 01:37:00|106890.7|106840.7|106892|106842|106908.5|106848.8|106889.7|106830.3|13
1739756230000|2025-02-17 01:37:10|106894|106844|106892.7|106842.7|106894|106844|106892.7|106842.7|2
1739756240000|2025-02-17 01:37:20|106890.2|106840.2|106890|106840|106905.7|106840.8|106886.3|106827.7|12
1739756250000|2025-02-17 01:37:30|106893.9|106843.9|106888.6|106838.6|106900.5|106847.1|106888.6|106827.6|7
1739756260000|2025-02-17 01:37:40|106891.2|106841.2|106889.8|106839.8|106891.2|106841.2|106888.6|106838.6|3
1739756270000|2025-02-17 01:37:50|106887|106837|106878.2|106828.2|106887|106837|106878.2|106814.3|3
1739756280000|2025-02-17 01:38:00|106876.3|106826.3|106876.5|106826.5|106876.5|106826.5|106874.2|106824.2|3
1739756290000|2025-02-17 01:38:10|106878|106828|106874.4|106824.4|106878|106828|106870.3|106820.3|6
1739756300000|2025-02-17 01:38:20|106871.9|106821.9|106871.9|106821.9|106871.9|106821.9|106871.9|106821.9|1
1739756320000|2025-02-17 01:38:40|106874|106824|106874.7|106803.5|106877.9|106824|106871.9|106803.5|6
1739756330000|2025-02-17 01:38:50|106870.6|106820.6|106869.3|106819.3|106874.7|106820.6|106865.9|106800.8|27
1739756340000|2025-02-17 01:39:00|106866.4|106816.4|106872.9|106822.9|106881.1|106824.7|106866.4|106810.7|13
1739756350000|2025-02-17 01:39:10|106871.2|106821.2|106869|106819|106872.9|106822.9|106865.6|106815.6|19
1739756360000|2025-02-17 01:39:20|106867.5|106817.5|106870.5|106820.5|106872.8|106822.8|106864.7|106814.7|12
1739756370000|2025-02-17 01:39:30|106872.5|106822.5|106869.9|106819.9|106872.5|106822.5|106869|106819|4
1739756380000|2025-02-17 01:39:40|106868|106818|106870.7|106799.5|106874.1|106818|106862.1|106792.8|10
1739756390000|2025-02-17 01:39:50|106873.2|106801.9|106871.6|106821.6|106873.5|106823.5|106869.6|106801.9|6
1739756400000|2025-02-17 01:40:00|106869.8|106819.8|106866.7|106816.7|106870.9|106820.9|106866.1|106816.1|9
1739756410000|2025-02-17 01:40:10|106863.7|106813.7|106872.5|106822.5|106875.1|106825.1|106863.7|106813.7|7
1739756420000|2025-02-17 01:40:20|106870.5|106820.5|106886.5|106815.9|106886.5|106822.5|106870.5|106815.9|3
1739756430000|2025-02-17 01:40:30|106873.9|106823.9|106878.1|106828.1|106878.6|106828.6|106873.9|106823.9|7
1739756440000|2025-02-17 01:40:40|106881.5|106831.5|106874.9|106824.9|106890.5|106834.1|106873.9|106809.3|13
1739756450000|2025-02-17 01:40:50|106877.6|106827.6|106873|106823|106877.6|106827.6|106873|106823|3
1739756460000|2025-02-17 01:41:00|106874.5|106824.5|106874.5|106824.5|106874.5|106824.5|106874.5|106824.5|1
1739756470000|2025-02-17 01:41:10|106873|106823|106875.1|106825.1|106875.1|106825.1|106873|106823|2
1739756480000|2025-02-17 01:41:20|106879|106829|106877.7|106827.7|106879|106829|106875.1|106825.1|4
1739756500000|2025-02-17 01:41:40|106876.1|106826.1|106872.6|106822.6|106890.4|106826.1|106871.1|106810.2|11
1739756510000|2025-02-17 01:41:50|106874.6|106824.6|106877.2|106827.2|106880.4|106830.4|106874.6|106824.6|9
1739756520000|2025-02-17 01:42:00|106875.4|106825.4|106873.3|106823.3|106875.4|106825.4|106873.3|106823.3|2
1739756540000|2025-02-17 01:42:20|106871.1|106821.1|106882.8|106812.8|106882.8|106821.1|106871.1|106812.8|2
1739756550000|2025-02-17 01:42:30|106885.2|106815.2|106874.2|106824.2|106889.5|106824.2|106874.2|106815.2|3
1739756570000|2025-02-17 01:42:50|106876.2|106826.2|106869.3|106819.3|106876.2|106826.2|106869.3|106819.3|5
1739756580000|2025-02-17 01:43:00|106871.3|106821.3|106871.3|106821.3|106873.5|106823.5|106869.1|106819.1|4
1739756590000|2025-02-17 01:43:10|106873.7|106823.7|106869.2|106819.2|106874.1|106824.1|106868.9|106818.9|8
1739756600000|2025-02-17 01:43:20|106871|106821|106868.7|106818.7|106871|106821|106868.7|106818.7|4
1739756610000|2025-02-17 01:43:30|106872.5|106822.5|106869|106819|106872.5|106822.5|106869|106819|2
1739756620000|2025-02-17 01:43:40|106871|106821|106869.7|106819.7|106873.7|106821|106863.6|106802.4|12
1739756630000|2025-02-17 01:43:50|106873.4|106802.2|106865.6|106815.6|106873.4|106821.1|106864.4|106799.7|13
1739756640000|2025-02-17 01:44:00|106863.1|106813.1|106870.4|106820.4|106873|106820.4|106861.5|106798.9|11
1739756650000|2025-02-17 01:44:10|106868.4|106818.4|106862.1|106812.1|106871.8|106818.4|106861|106798|5
1739756660000|2025-02-17 01:44:20|106864.8|106814.8|106868.5|106818.5|106868.5|106818.5|106864.8|106814.8|2
1739756670000|2025-02-17 01:44:30|106872.5|106822.5|106870.5|106820.5|106872.5|106822.5|106870.5|106820.5|2
1739756680000|2025-02-17 01:44:40|106872.3|106822.3|106872.5|106822.5|106875.1|106825.1|106872.1|106822.1|4
1739756700000|2025-02-17 01:45:00|106874.7|106824.7|106874.7|106824.7|106874.7|106824.7|106874.7|106824.7|1
1739756710000|2025-02-17 01:45:10|106872.3|106822.3|106872.3|106822.3|106872.3|106822.3|106872.3|106822.3|1
1739756720000|2025-02-17 01:45:20|106874.2|106824.2|106875.7|106825.7|106875.7|106825.7|106874.2|106824.2|2
1739756730000|2025-02-17 01:45:30|106874.2|106824.2|106874.2|106824.2|106874.2|106824.2|106874.2|106824.2|1
1739756740000|2025-02-17 01:45:40|106876.3|106826.3|106874.7|106824.7|106877.2|106827.2|106874.1|106824.1|5
1739756760000|2025-02-17 01:46:00|106877.6|106827.6|106877.2|106827.2|106899.4|106833.3|106874.7|106810.4|11
1739756770000|2025-02-17 01:46:10|106877.9|106827.9|106874.6|106824.6|106877.9|106827.9|106874|106824|4
1739756780000|2025-02-17 01:46:20|106877.3|106827.3|106877.4|106827.4|106880.7|106830.7|106877.3|106827.3|9
1739756790000|2025-02-17 01:46:30|106879.9|106829.9|106879.1|106829.1|106887.3|106837.3|106879.1|106829.1|8
1739756800000|2025-02-17 01:46:40|106881.1|106831.1|106895.2|106845.2|106908.9|106847.8|106881.1|106829.1|15
1739756810000|2025-02-17 01:46:50|106896.4|106846.4|106890.7|106840.7|106900.7|106846.4|106888.4|106829.1|9
1739756820000|2025-02-17 01:47:00|106893.2|106843.2|106888.9|106838.9|106904.6|106843.2|106887.4|106829.1|9
1739756830000|2025-02-17 01:47:10|106890.4|106840.4|106891.2|106841.2|106900.3|106843.4|106887.4|106829.1|8
1739756840000|2025-02-17 01:47:20|106892.7|106842.7|106896.6|106846.6|106897.6|106847.6|106892.7|106842.7|4
1739756850000|2025-02-17 01:47:30|106902.9|106831.6|106893.2|106843.2|106902.9|106845.8|106893.2|106831.6|4
1739756860000|2025-02-17 01:47:40|106900.3|106829.1|106895.7|106845.7|106908.8|106847.2|106890.3|106826.5|10
1739756870000|2025-02-17 01:47:50|106902.8|106831.6|106894.6|106844.6|106902.8|106844.6|106894.6|106831.6|2
1739756880000|2025-02-17 01:48:00|106895.7|106845.7|106902.1|106852.1|106912.7|106854.8|106890.5|106826.3|17
1739756890000|2025-02-17 01:48:10|106915.4|106841.2|106901.1|106851.1|106915.4|106855|106901.1|106835.5|8
1739756900000|2025-02-17 01:48:20|106898.5|106848.5|106901.5|106851.5|106912.5|106851.5|106898.5|106835.9|4
1739756920000|2025-02-17 01:48:40|106898.9|106848.9|106874.7|106824.7|106899.1|106848.9|106874.4|106824.4|9
1739756930000|2025-02-17 01:48:50|106876.2|106826.2|106876.7|106826.7|106878.2|106828.2|106876.2|106826.2|3
1739756950000|2025-02-17 01:49:10|106875.2|106825.2|106875.2|106825.2|106875.2|106825.2|106875.2|106825.2|1
1739756960000|2025-02-17 01:49:20|106892|106808|106871.3|106821.3|106892|106823.2|106871.2|106804.3|6
1739756970000|2025-02-17 01:49:30|106869.1|106819.1|106869.6|106819.6|106872.1|106822.1|106865.6|106815.6|15
1739756990000|2025-02-17 01:49:50|106866.9|106816.9|106869.5|106819.5|106870.6|106820.6|106866.9|106816.9|4
1739757000000|2025-02-17 01:50:00|106867.7|106817.7|106868.7|106818.7|106869.5|106819.5|106865.4|106815.4|6
1739757010000|2025-02-17 01:50:10|106865.4|106815.4|106874.4|106824.4|106874.4|106824.4|106865.4|106815.4|4
1739757020000|2025-02-17 01:50:20|106872.9|106822.9|106872.9|106822.9|106872.9|106822.9|106872.9|106822.9|1
1739757030000|2025-02-17 01:50:30|106871.5|106821.5|106868.7|106818.7|106871.5|106821.5|106868.7|106818.7|2
1739757040000|2025-02-17 01:50:40|106871.5|106821.5|106871.5|106821.5|106871.5|106821.5|106871.5|106821.5|1
1739757050000|2025-02-17 01:50:50|106873.1|106823.1|106869.4|106819.4|106873.1|106823.1|106866|106816|4
1739757070000|2025-02-17 01:51:10|106872.2|106822.2|106875.5|106825.5|106878.4|106828.4|106872.2|106822.2|4
1739757080000|2025-02-17 01:51:20|106878.7|106828.7|106876|106826|106878.7|106828.7|106876|106826|2
1739757090000|2025-02-17 01:51:30|106878.6|106828.6|106876|106826|106878.6|106828.6|106876|106826|2
1739757110000|2025-02-17 01:51:50|106873.2|106823.2|106873.2|106823.2|106873.2|106823.2|106873.2|106823.2|1
1739757120000|2025-02-17 01:52:00|106870.1|106820.1|106871.5|106821.5|106872.7|106822.7|106869.4|106819.4|6
1739757130000|2025-02-17 01:52:10|106869.5|106819.5|106865.9|106815.9|106869.5|106819.5|106865.9|106815.9|3
1739757140000|2025-02-17 01:52:20|106867.8|106817.8|106867.8|106817.8|106867.8|106817.8|106867.8|106817.8|1
1739757150000|2025-02-17 01:52:30|106870.8|106820.8|106871.3|106821.3|106872.3|106822.3|106870.8|106820.8|4
1739757160000|2025-02-17 01:52:40|106869.8|106819.8|106870.5|106820.5|106872.3|106822.3|106869.8|106819.8|7
1739757170000|2025-02-17 01:52:50|106869|106819|106869.5|106819.5|106871.9|106821.9|106867|106817|7
1739757180000|2025-02-17 01:53:00|106867.1|106817.1|106869|106819|106870.2|106820.2|106864.6|106814.6|6
1739757190000|2025-02-17 01:53:10|106867|106817|106853|106803|106867|106817|106852.3|106802.3|11
1739757220000|2025-02-17 01:53:40|106851.5|106801.5|106847.4|106797.4|106886.5|106801.5|106842.9|106770.5|7
1739757230000|2025-02-17 01:53:50|106847.1|106797.1|106852.1|106802.1|106855|106805|106844.9|106794.9|13
1739757240000|2025-02-17 01:54:00|106851.4|106801.4|106851.8|106801.8|106853.8|106803.8|106849.9|106799.9|6
1739757260000|2025-02-17 01:54:20|106849.3|106799.3|106849.5|106799.5|106851|106801|106848|106798|9
1739757270000|2025-02-17 01:54:30|106847.3|106797.3|106846.5|106796.5|106847.3|106797.3|106844.6|106794.6|6
1739757280000|2025-02-17 01:54:40|106847.3|106797.3|106846.4|106796.4|106850.2|106800.2|106846.4|106796.4|7
1739757290000|2025-02-17 01:54:50|106845.7|106795.7|106846.6|106796.6|106848.9|106798.9|106838.8|106788.8|24
1739757300000|2025-02-17 01:55:00|106845.3|106795.3|106848.5|106798.5|106850|106800|106843.8|106793.8|10
1739757310000|2025-02-17 01:55:10|106850.7|106800.7|106851.5|106801.5|106853|106803|106850.7|106800.7|5
1739757320000|2025-02-17 01:55:20|106849.5|106799.5|106847.4|106797.4|106849.5|106799.5|106844|106794|14
1739757330000|2025-02-17 01:55:30|106845.9|106795.9|106847.4|106797.4|106849.3|106799.3|106842.8|106792.8|19
1739757340000|2025-02-17 01:55:40|106843.2|106793.2|106846|106796|106848.6|106798.6|106843.2|106793.2|17
1739757350000|2025-02-17 01:55:50|106849.5|106799.5|106848.8|106798.8|106849.5|106799.5|106845.5|106795.5|5
1739757360000|2025-02-17 01:56:00|106846.5|106796.5|106844.5|106794.5|106846.5|106796.5|106842.3|106792.3|3
1739757370000|2025-02-17 01:56:10|106847|106797|106839.6|106789.6|106847|106797|106838.6|106788.6|13
1739757380000|2025-02-17 01:56:20|106842.4|106792.4|106834.3|106784.3|106842.4|106792.4|106833.6|106783.6|8
1739757390000|2025-02-17 01:56:30|106835.8|106785.8|106836|106786|106839.3|106789.3|106834.8|106784.8|9
1739757400000|2025-02-17 01:56:40|106838.6|106788.6|106846.3|106796.3|106847.8|106797.8|106838.6|106788.6|10
1739757420000|2025-02-17 01:57:00|106844.2|106794.2|106833.3|106783.3|106848.8|106798.8|106831.4|106781.4|18
1739757430000|2025-02-17 01:57:10|106831.4|106781.4|106833.2|106783.2|106835.2|106785.2|106828|106778|21
1739757440000|2025-02-17 01:57:20|106832.4|106782.4|106836.1|106786.1|106836.8|106786.8|106830.5|106780.5|10
1739757450000|2025-02-17 01:57:30|106837.1|106787.1|106845.6|106795.6|106851|106801|106837.1|106787.1|10
1739757460000|2025-02-17 01:57:40|106849.1|106799.1|106846.2|106796.2|106850|106800|106846.2|106796.2|4
1739757470000|2025-02-17 01:57:50|106844.7|106794.7|106847.1|106797.1|106847.1|106797.1|106842.8|106792.8|6
1739757500000|2025-02-17 01:58:20|106883.3|106767.3|106883.3|106767.3|106883.3|106767.3|106883.3|106767.3|1
1739757510000|2025-02-17 01:58:30|106883.2|106767.2|106848.8|106798.8|106883.2|106799.8|106847.5|106767.2|4
1739757520000|2025-02-17 01:58:40|106847|106797|106849.1|106799.1|106851.3|106801.3|106847|106797|5
1739757530000|2025-02-17 01:58:50|106848|106798|106854.3|106804.3|106858.6|106808.6|106848|106798|13
1739757540000|2025-02-17 01:59:00|106856.5|106806.5|106855.8|106805.8|106856.5|106806.5|106855.8|106805.8|2
1739757550000|2025-02-17 01:59:10|106857.8|106807.8|106859.9|106809.9|106866.1|106816.1|106856.7|106806.7|13
1739757560000|2025-02-17 01:59:20|106857.7|106807.7|106860.1|106810.1|106862.6|106812.6|106855.7|106805.7|12
1739757570000|2025-02-17 01:59:30|106862.8|106812.8|106861.6|106811.6|106862.8|106812.8|106861.6|106811.6|2
1739757590000|2025-02-17 01:59:50|106861.3|106811.3|106866.5|106816.5|106867.5|106817.5|106860.8|106810.8|7
1739757600000|2025-02-17 02:00:00|106869.5|106819.5|106869.6|106819.6|106869.6|106819.6|106865.5|106815.5|5
1739757610000|2025-02-17 02:00:10|106868.9|106818.9|106866.2|106816.2|106868.9|106818.9|106863.1|106813.1|6
1739757620000|2025-02-17 02:00:20|106863.2|106813.2|106866|106816|106866|106816|106862.9|106812.9|6
1739757630000|2025-02-17 02:00:30|106870.1|106820.1|106869.3|106819.3|106871|106821|106864.8|106814.8|5
1739757640000|2025-02-17 02:00:40|106870|106820|106882.4|106832.4|106889|106839|106868.8|106818.8|15
1739757650000|2025-02-17 02:00:50|106884.5|106834.5|106880.3|106830.3|106884.5|106834.5|106877|106827|10
1739757660000|2025-02-17 02:01:00|106882.5|106832.5|106877.3|106827.3|106882.5|106832.5|106877.3|106827.3|14
1739757670000|2025-02-17 02:01:10|106879.2|106829.2|106880.7|106830.7|106881.5|106831.5|106879.2|106829.2|3
1739757680000|2025-02-17 02:01:20|106879.3|106829.3|106879.3|106829.3|106879.3|106829.3|106879.3|106829.3|1
1739757690000|2025-02-17 02:01:30|106876.8|106826.8|106870.2|106820.2|106876.8|106826.8|106869.5|106819.5|4
1739757710000|2025-02-17 02:01:50|106871.5|106821.5|106869.6|106819.6|106871.5|106821.5|106865.6|106815.6|5
1739757720000|2025-02-17 02:02:00|106871.7|106821.7|106877.5|106827.5|106877.8|106827.8|106871.7|106821.7|3
1739757730000|2025-02-17 02:02:10|106879.3|106829.3|106876.5|106826.5|106879.3|106829.3|106873|106823|6
1739757740000|2025-02-17 02:02:20|106874.6|106824.6|106880.2|106830.2|106880.2|106830.2|106874.6|106824.6|7
1739757750000|2025-02-17 02:02:30|106877.7|106827.7|106883.4|106833.4|106887|106837|106877.7|106827.7|11
1739757760000|2025-02-17 02:02:40|106885.2|106835.2|106886.9|106836.9|106887.7|106837.7|106885.2|106835.2|3
1739757780000|2025-02-17 02:03:00|106888.4|106838.4|106882.7|106832.7|106889.2|106839.2|106880|106830|10
1739757790000|2025-02-17 02:03:10|106882|106832|106880.7|106830.7|106884.6|106834.6|106880.4|106830.4|10
1739757800000|2025-02-17 02:03:20|106882.8|106832.8|106885.5|106835.5|106885.5|106835.5|106882.8|106832.8|2
1739757810000|2025-02-17 02:03:30|106887.5|106837.5|106887.5|106837.5|106887.5|106837.5|106887.5|106837.5|1
1739757820000|2025-02-17 02:03:40|106884.7|106834.7|106882.1|106832.1|106884.7|106834.7|106882|106832|4
1739757830000|2025-02-17 02:03:50|106884.1|106834.1|106889.3|106839.3|106889.3|106839.3|106883.7|106833.7|7
1739757840000|2025-02-17 02:04:00|106891.2|106841.2|106898.3|106848.3|106898.3|106848.3|106891.2|106841.2|6
1739757850000|2025-02-17 02:04:10|106899.8|106849.8|106905.7|106855.7|106911.1|106861.1|106899.8|106849.8|12
1739757860000|2025-02-17 02:04:20|106907.9|106857.9|106904.8|106854.8|106908.7|106858.7|106903.4|106853.4|11
1739757870000|2025-02-17 02:04:30|106906.1|106856.1|106906.2|106856.2|106908.3|106858.3|106906.1|106856.1|3
1739757890000|2025-02-17 02:04:50|106904.7|106854.7|106903.6|106853.6|106905.5|106855.5|106903.5|106853.5|4
1739757900000|2025-02-17 02:05:00|106905.6|106855.6|106921.7|106871.7|106927.6|106877.6|106905.6|106855.6|24
1739757910000|2025-02-17 02:05:10|106922.5|106872.5|106922.5|106872.5|106923.8|106873.8|106919.7|106869.7|8
1739757920000|2025-02-17 02:05:20|106924.5|106874.5|106922.9|106872.9|106929.9|106879.9|106919.1|106869.1|8
1739757930000|2025-02-17 02:05:30|106924.4|106874.4|106930.7|106880.7|106931.4|106881.4|106920.3|106870.3|23
1739757940000|2025-02-17 02:05:40|106932.3|106882.3|106935.7|106885.7|106939|106889|106930.8|106880.8|12
1739757950000|2025-02-17 02:05:50|106933.2|106883.2|106928.9|106878.9|106936.3|106886.3|106928.9|106878.9|10
1739757960000|2025-02-17 02:06:00|106930.4|106880.4|106929.3|106879.3|106930.4|106880.4|106923.7|106873.7|17
1739757970000|2025-02-17 02:06:10|106927|106877|106927.7|106877.7|106929.2|106879.2|106927|106877|5
1739757980000|2025-02-17 02:06:20|106928.5|106878.5|106927.3|106877.3|106930.4|106880.4|106923.5|106873.5|15
1739757990000|2025-02-17 02:06:30|106928.1|106878.1|106926.8|106876.8|106931.9|106881.9|106925|106875|29
1739758000000|2025-02-17 02:06:40|106928.9|106878.9|106928.2|106878.2|106930.7|106880.7|106926.2|106876.2|10
1739758010000|2025-02-17 02:06:50|106927.4|106877.4|106920.5|106870.5|106927.4|106877.4|106920.5|106870.5|9
1739758020000|2025-02-17 02:07:00|106923.2|106873.2|106921.2|106871.2|106927.8|106877.8|106919.3|106869.3|11
1739758030000|2025-02-17 02:07:10|106925|106875|106925|106875|106925|106875|106925|106875|1
1739758040000|2025-02-17 02:07:20|106921|106871|106926.1|106876.1|106926.8|106876.8|106921|106871|13
1739758050000|2025-02-17 02:07:30|106926.8|106876.8|106928.6|106878.6|106932.2|106882.2|106926.8|106876.8|9
1739758060000|2025-02-17 02:07:40|106927.1|106877.1|106927.4|106877.4|106930.4|106880.4|106923.4|106873.4|16
1739758070000|2025-02-17 02:07:50|106928.9|106878.9|106931.5|106881.5|106932.3|106882.3|106926.5|106876.5|13
1739758080000|2025-02-17 02:08:00|106931.8|106881.8|106934|106884|106934|106884|106931.8|106881.8|2
1739758090000|2025-02-17 02:08:10|106932|106882|106932|106882|106932|106882|106932|106882|1
1739758100000|2025-02-17 02:08:20|106933.9|106883.9|106933.9|106883.9|106933.9|106883.9|106933.9|106883.9|1
1739758110000|2025-02-17 02:08:30|106931.4|106881.4|106933.8|106883.8|106934.1|106884.1|106931.4|106881.4|5
1739758120000|2025-02-17 02:08:40|106931.9|106881.9|106928.4|106878.4|106931.9|106881.9|106925.2|106875.2|5
1739758130000|2025-02-17 02:08:50|106926.2|106876.2|106917.2|106867.2|106926.2|106876.2|106916.2|106866.2|9
1739758140000|2025-02-17 02:09:00|106919.4|106869.4|106919|106869|106921|106871|106917.4|106867.4|9
1739758150000|2025-02-17 02:09:10|106917.3|106867.3|106919.4|106869.4|106922|106872|106917.3|106867.3|6
1739758160000|2025-02-17 02:09:20|106920.2|106870.2|106929.1|106879.1|106929.8|106879.8|106920.2|106870.2|5
1739758170000|2025-02-17 02:09:30|106927|106877|106931.9|106881.9|106933.7|106883.7|106926.9|106876.9|6
1739758180000|2025-02-17 02:09:40|106928.9|106878.9|106927.9|106877.9|106930.2|106880.2|106927.9|106877.9|4
1739758190000|2025-02-17 02:09:50|106926.9|106876.9|106921.1|106871.1|106926.9|106876.9|106921.1|106871.1|3
1739758200000|2025-02-17 02:10:00|106919.6|106869.6|106920.9|106870.9|106920.9|106870.9|106918.8|106868.8|8
1739758210000|2025-02-17 02:10:10|106922.4|106872.4|106921.1|106871.1|106922.4|106872.4|106917.6|106867.6|14
1739758220000|2025-02-17 02:10:20|106917.4|106867.4|106923.2|106873.2|106925|106875|106917.4|106867.4|8
1739758230000|2025-02-17 02:10:30|106921.3|106871.3|106920.3|106870.3|106921.3|106871.3|106917.5|106867.5|4
1739758240000|2025-02-17 02:10:40|106918.2|106868.2|106909.4|106859.4|106918.2|106868.2|106904.1|106854.1|16
1739758250000|2025-02-17 02:10:50|106910.9|106860.9|106916|106866|106916|106866|106910.9|106860.9|10
1739758260000|2025-02-17 02:11:00|106914|106864|106918.5|106868.5|106918.5|106868.5|106913|106863|12
1739758270000|2025-02-17 02:11:10|106916|106866|106917.8|106867.8|106918|106868|106916|106866|3
1739758280000|2025-02-17 02:11:20|106919.3|106869.3|106921|106871|106921|106871|106914.5|106864.5|4
1739758300000|2025-02-17 02:11:40|106921.7|106871.7|106921.7|106871.7|106921.7|106871.7|106921.7|106871.7|1
1739758310000|2025-02-17 02:11:50|106924.7|106874.7|106930.8|106880.8|106932.8|106882.8|106924.7|106874.7|10
1739758320000|2025-02-17 02:12:00|106932.3|106882.3|106945.6|106874.6|106945.6|106885.6|106932.3|106874.6|4
1739758330000|2025-02-17 02:12:10|106933.6|106883.6|106945.3|106895.3|106945.3|106895.3|106933.6|106874.6|7
1739758340000|2025-02-17 02:12:20|106943.8|106893.8|106938.2|106888.2|106943.8|106893.8|106938.2|106888.2|5
1739758350000|2025-02-17 02:12:30|106936.4|106886.4|106935.4|106885.4|106936.4|106886.4|106935.4|106885.4|2
1739758360000|2025-02-17 02:12:40|106933.5|106883.5|106933.7|106883.7|106933.7|106883.7|106930.9|106880.9|4
1739758370000|2025-02-17 02:12:50|106931.6|106881.6|106928|106878|106931.6|106881.6|106925.4|106875.4|7
1739758380000|2025-02-17 02:13:00|106927.3|106877.3|106923.8|106873.8|106927.3|106877.3|106919.6|106869.6|9
1739758390000|2025-02-17 02:13:10|106925.8|106875.8|106918.7|106868.7|106925.8|106875.8|106912.7|106862.7|14
1739758400000|2025-02-17 02:13:20|106919.2|106869.2|106908.7|106858.7|106919.2|106869.2|106907.2|106857.2|14
1739758410000|2025-02-17 02:13:30|106907.2|106857.2|106902.9|106852.9|106908|106858|106900.4|106850.4|18
1739758420000|2025-02-17 02:13:40|106901|106851|106901.7|106851.7|106903.9|106853.9|106899.7|106849.7|7
1739758430000|2025-02-17 02:13:50|106899.7|106849.7|106901.5|106851.5|106903.4|106853.4|106899.7|106849.7|6
1739758440000|2025-02-17 02:14:00|106904.2|106854.2|106903|106853|106904.2|106854.2|106902.2|106852.2|3
1739758450000|2025-02-17 02:14:10|106907|106857|106906.5|106856.5|106907|106857|106903|106853|5
1739758460000|2025-02-17 02:14:20|106902.5|106852.5|106905.1|106855.1|106907|106857|106902.5|106852.5|4
1739758470000|2025-02-17 02:14:30|106907.4|106857.4|106905.4|106855.4|106907.4|106857.4|106905.4|106855.4|2
1739758480000|2025-02-17 02:14:40|106907.1|106857.1|106905.2|106855.2|106907.1|106857.1|106905.2|106855.2|2
1739758490000|2025-02-17 02:14:50|106903.2|106853.2|106904.9|106854.9|106904.9|106854.9|106903.2|106853.2|2
1739758500000|2025-02-17 02:15:00|106906.8|106856.8|106912.1|106862.1|106912.1|106862.1|106906.8|106856.8|4
1739758510000|2025-02-17 02:15:10|106910.1|106860.1|106911.6|106861.6|106911.8|106861.8|106910.1|106860.1|3
1739758530000|2025-02-17 02:15:30|106909.7|106859.7|106914.4|106864.4|106914.4|106864.4|106908.9|106858.9|6
1739758540000|2025-02-17 02:15:40|106915.9|106865.9|106913|106863|106922.4|106872.4|106913|106863|7
1739758550000|2025-02-17 02:15:50|106913.8|106863.8|106913|106863|106913.8|106863.8|106913|106863|2
1739758560000|2025-02-17 02:16:00|106917.5|106867.5|106915|106865|106919.9|106869.9|106915|106865|8
1739758570000|2025-02-17 02:16:10|106916.8|106866.8|106918.1|106868.1|106918.8|106868.8|106916.8|106866.8|3
1739758580000|2025-02-17 02:16:20|106916.2|106866.2|106915.4|106865.4|106916.2|106866.2|106915.4|106865.4|2
1739758600000|2025-02-17 02:16:40|106916.7|106866.7|106920.6|106870.6|106921.8|106871.8|106914.9|106864.9|9
1739758620000|2025-02-17 02:17:00|106919.1|106869.1|106919.9|106869.9|106919.9|106869.9|106919.1|106869.1|2
1739758630000|2025-02-17 02:17:10|106921|106871|106922.5|106872.5|106922.5|106872.5|106921|106871|2
1739758640000|2025-02-17 02:17:20|106917|106867|106914.1|106864.1|106917|106867|106912.8|106862.8|6
1739758650000|2025-02-17 02:17:30|106915.6|106865.6|106916|106866|106918.2|106868.2|106914.1|106864.1|13
1739758660000|2025-02-17 02:17:40|106917.5|106867.5|106919.2|106869.2|106919.2|106869.2|106916|106866|10
1739758670000|2025-02-17 02:17:50|106919.9|106869.9|106919.1|106869.1|106926.3|106876.3|106919.1|106869.1|13
1739758680000|2025-02-17 02:18:00|106921.1|106871.1|106922.1|106872.1|106923.4|106873.4|106920.6|106870.6|7
1739758690000|2025-02-17 02:18:10|106919.8|106869.8|106918.6|106868.6|106921.7|106871.7|106914.4|106864.4|12
1739758720000|2025-02-17 02:18:40|106916.5|106866.5|106918.3|106868.3|106921.2|106871.2|106912.6|106862.6|16
1739758730000|2025-02-17 02:18:50|106920.3|106870.3|106918.1|106868.1|106920.3|106870.3|106918.1|106868.1|5
1739758740000|2025-02-17 02:19:00|106920.1|106870.1|106920|106870|106923.1|106873.1|106913.5|106863.5|8
1739758750000|2025-02-17 02:19:10|106921.7|106871.7|106919.5|106869.5|106921.7|106871.7|106919.5|106869.5|2
1739758760000|2025-02-17 02:19:20|106917.4|106867.4|106907.9|106857.9|106917.4|106867.4|106907.2|106857.2|10
1739758770000|2025-02-17 02:19:30|106910.4|106860.4|106905.4|106855.4|106910.4|106860.4|106905.4|106855.4|3
1739758780000|2025-02-17 02:19:40|106909.3|106859.3|106910|106860|106912.1|106862.1|106905.9|106855.9|16
1739758790000|2025-02-17 02:19:50|106912.3|106862.3|106922|106872|106922|106872|106912.3|106862.3|6
1739758800000|2025-02-17 02:20:00|106920.5|106870.5|106921.3|106871.3|106921.3|106871.3|106920.5|106870.5|2
1739758810000|2025-02-17 02:20:10|106920.5|106870.5|106917.6|106867.6|106920.5|106870.5|106917.6|106867.6|2
1739758820000|2025-02-17 02:20:20|106919.7|106869.7|106919.7|106869.7|106919.7|106869.7|106919.7|106869.7|1
1739758830000|2025-02-17 02:20:30|106922|106872|106923.2|106873.2|106923.9|106873.9|106922|106872|3
1739758860000|2025-02-17 02:21:00|106923.5|106873.5|106918.5|106868.5|106923.5|106873.5|106918.2|106868.2|6
1739758870000|2025-02-17 02:21:10|106916.4|106866.4|106921.2|106871.2|106921.9|106871.9|106916.4|106866.4|4
1739758880000|2025-02-17 02:21:20|106918.9|106868.9|106920.2|106870.2|106923.9|106873.9|106918.9|106868.9|5
1739758890000|2025-02-17 02:21:30|106922.1|106872.1|106922.7|106872.7|106924.1|106874.1|106920.8|106870.8|5
1739758900000|2025-02-17 02:21:40|106921.3|106871.3|106916.7|106866.7|106921.3|106871.3|106914.4|106864.4|9
1739758910000|2025-02-17 02:21:50|106917|106867|106917|106867|106917|106867|106917|106867|1
1739758920000|2025-02-17 02:22:00|106919.5|106869.5|106924.1|106874.1|106924.9|106874.9|106919.5|106869.5|4
1739758940000|2025-02-17 02:22:20|106927.1|106877.1|106930.2|106880.2|106933.7|106883.7|106927.1|106877.1|4
1739758950000|2025-02-17 02:22:30|106928.2|106878.2|106927.4|106877.4|106928.2|106878.2|106927.4|106877.4|2
1739758960000|2025-02-17 02:22:40|106923.9|106873.9|106929.5|106879.5|106929.5|106879.5|106923.9|106873.9|4
1739758980000|2025-02-17 02:23:00|106930.3|106880.3|106929.8|106879.8|106930.5|106880.5|106926.3|106876.3|9
1739758990000|2025-02-17 02:23:10|106928|106878|106915.2|106865.2|106928|106878|106915.2|106865.2|9
1739759020000|2025-02-17 02:23:40|106918.5|106868.5|106916.5|106866.5|106918.5|106868.5|106914.7|106864.7|4
1739759030000|2025-02-17 02:23:50|106913.5|106863.5|106914.8|106864.8|106923.5|106873.5|106913.5|106863.5|11
1739759040000|2025-02-17 02:24:00|106914.1|106864.1|106909.7|106859.7|106914.1|106864.1|106909.7|106859.7|6
1739759050000|2025-02-17 02:24:10|106912.5|106862.5|106913.4|106863.4|106917.5|106867.5|106912.5|106862.5|8
1739759080000|2025-02-17 02:24:40|106910.9|106860.9|106900.2|106850.2|106910.9|106860.9|106899|106849|16
1739759110000|2025-02-17 02:25:10|106902.4|106852.4|106908.8|106858.8|106908.8|106858.8|106902.4|106852.4|4
1739759120000|2025-02-17 02:25:20|106906.8|106856.8|106904.8|106854.8|106906.8|106856.8|106901.2|106851.2|4
1739759130000|2025-02-17 02:25:30|106906.7|106856.7|106902.9|106852.9|106906.7|106856.7|106898.4|106848.4|4
1739759140000|2025-02-17 02:25:40|106900.4|106850.4|106903.5|106853.5|106903.5|106853.5|106900.4|106850.4|2
1739759150000|2025-02-17 02:25:50|106904.5|106854.5|106905|106855|106906.3|106856.3|106900.2|106850.2|10
1739759160000|2025-02-17 02:26:00|106901.9|106851.9|106899|106849|106905.2|106855.2|106896.6|106846.6|5
1739759170000|2025-02-17 02:26:10|106899.7|106849.7|106899.7|106849.7|106899.7|106849.7|106899.7|106849.7|1
1739759190000|2025-02-17 02:26:30|106899.5|106849.5|106899.5|106849.5|106899.5|106849.5|106899.5|106849.5|1
1739759200000|2025-02-17 02:26:40|106902.5|106852.5|106901|106851|106902.5|106852.5|106901|106851|2
1739759220000|2025-02-17 02:27:00|106900.7|106850.7|106903.3|106853.3|106904.2|106854.2|106900.7|106850.7|6
1739759230000|2025-02-17 02:27:10|106899.8|106849.8|106905.7|106855.7|106907|106857|106897.9|106847.9|24
1739759240000|2025-02-17 02:27:20|106902.8|106852.8|106910.1|106860.1|106911.6|106861.6|106902.8|106852.8|14
1739759250000|2025-02-17 02:27:30|106905|106855|106901.6|106851.6|106905.6|106855.6|106898.7|106848.7|14
1739759260000|2025-02-17 02:27:40|106899.6|106849.6|106895.7|106845.7|106899.6|106849.6|106894.7|106844.7|6
1739759270000|2025-02-17 02:27:50|106893.8|106843.8|106892.3|106842.3|106894.1|106844.1|106892.3|106842.3|5
1739759280000|2025-02-17 02:28:00|106894.1|106844.1|106892.6|106842.6|106894.6|106844.6|106889.8|106839.8|13
1739759290000|2025-02-17 02:28:10|106894.6|106844.6|106892.8|106842.8|106894.8|106844.8|106890.8|106840.8|10
1739759300000|2025-02-17 02:28:20|106894.5|106844.5|106896.5|106846.5|106902|106852|106894.5|106844.5|5
1739759310000|2025-02-17 02:28:30|106900.5|106850.5|106900.9|106850.9|106900.9|106850.9|106897.7|106847.7|5
1739759330000|2025-02-17 02:28:50|106898.4|106848.4|106899.1|106849.1|106899.1|106849.1|106898.4|106848.4|2
1739759340000|2025-02-17 02:29:00|106897|106847|106892.9|106842.9|106897|106847|106891.7|106841.7|5
1739759350000|2025-02-17 02:29:10|106894.6|106844.6|106894.3|106844.3|106894.6|106844.6|106892.9|106842.9|3
1739759360000|2025-02-17 02:29:20|106896.9|106846.9|106897.8|106847.8|106897.8|106847.8|106894.4|106844.4|4
1739759370000|2025-02-17 02:29:30|106899.9|106849.9|106898.2|106848.2|106899.9|106849.9|106896.2|106846.2|4
1739759400000|2025-02-17 02:30:00|106896.3|106846.3|106891.3|106841.3|106896.3|106846.3|106890.1|106840.1|12
1739759410000|2025-02-17 02:30:10|106892.8|106842.8|106896.5|106846.5|106896.5|106846.5|106892.8|106842.8|3
1739759430000|2025-02-17 02:30:30|106900.5|106850.5|106888.5|106838.5|106900.5|106850.5|106884.5|106819|7
1739759440000|2025-02-17 02:30:40|106893|106819|106888|106838|106893|106838|106888|106819|2
1739759450000|2025-02-17 02:30:50|106884|106834|106891.5|106841.5|106891.5|106841.5|106884|106834|3
1739759460000|2025-02-17 02:31:00|106889.5|106839.5|106889.1|106839.1|106889.6|106839.6|106885.6|106835.6|10
1739759470000|2025-02-17 02:31:10|106887.3|106837.3|106887.3|106837.3|106887.3|106837.3|106887.3|106837.3|1
1739759480000|2025-02-17 02:31:20|106889.3|106839.3|106888.8|106838.8|106889.3|106839.3|106885.1|106835.1|12
1739759490000|2025-02-17 02:31:30|106886.8|106836.8|106899.5|106849.5|106902.7|106852.7|106886.8|106836.8|10
1739759510000|2025-02-17 02:31:50|106898|106848|106897.2|106847.2|106898|106848|106897.2|106847.2|2
1739759520000|2025-02-17 02:32:00|106898|106848|106884.9|106834.9|106898|106848|106880.1|106830.1|15
1739759530000|2025-02-17 02:32:10|106885.6|106835.6|106885.6|106835.6|106885.6|106835.6|106885.6|106835.6|1
1739759540000|2025-02-17 02:32:20|106888.1|106838.1|106888.1|106838.1|106888.1|106838.1|106888.1|106838.1|1
1739759550000|2025-02-17 02:32:30|106886.9|106836.9|106891.9|106841.9|106894.2|106844.2|106886.6|106836.6|11
1739759560000|2025-02-17 02:32:40|106890|106840|106884.9|106834.9|106893.3|106843.3|106884.9|106834.9|12
1739759570000|2025-02-17 02:32:50|106888.6|106838.6|106894.9|106844.9|106899.4|106849.4|106885.1|106835.1|17
1739759580000|2025-02-17 02:33:00|106893|106843|106889.3|106839.3|106893|106843|106887.3|106837.3|4
1739759590000|2025-02-17 02:33:10|106890.8|106840.8|106887|106837|106890.8|106840.8|106883.3|106833.3|8
1739759600000|2025-02-17 02:33:20|106885.3|106835.3|106887.2|106837.2|106887.3|106837.3|106882.6|106832.6|10
1739759610000|2025-02-17 02:33:30|106889.2|106839.2|106887.8|106837.8|106889.2|106839.2|106885.8|106835.8|4
1739759620000|2025-02-17 02:33:40|106888.6|106838.6|106886.8|106836.8|106888.6|106838.6|106886.1|106836.1|3
1739759630000|2025-02-17 02:33:50|106890.6|106840.6|106887.8|106837.8|106890.6|106840.6|106887.8|106837.8|3
1739759640000|2025-02-17 02:34:00|106885.5|106835.5|106880.1|106830.1|106885.5|106835.5|106880.1|106830.1|3
1739759650000|2025-02-17 02:34:10|106880.8|106830.8|106882.3|106832.3|106882.3|106832.3|106880.8|106830.8|2
1739759660000|2025-02-17 02:34:20|106881.6|106831.6|106884.7|106834.7|106884.7|106834.7|106881.6|106831.6|3
1739759670000|2025-02-17 02:34:30|106885.4|106835.4|106887.9|106837.9|106891|106841|106884.9|106834.9|10
1739759680000|2025-02-17 02:34:40|106886.4|106836.4|106885|106835|106888.4|106838.4|106885|106835|8
1739759690000|2025-02-17 02:34:50|106882|106832|106884.8|106834.8|106884.8|106834.8|106882|106832|3
1739759700000|2025-02-17 02:35:00|106883|106833|106883|106833|106883|106833|106883|106833|1
1739759710000|2025-02-17 02:35:10|106884.8|106834.8|106882.5|106832.5|106884.8|106834.8|106882.5|106832.5|2
1739759720000|2025-02-17 02:35:20|106884|106834|106884.7|106834.7|106888.7|106838.7|106882.4|106832.4|8
1739759730000|2025-02-17 02:35:30|106881.2|106831.2|106886.4|106836.4|106886.4|106836.4|106881.2|106831.2|3
1739759750000|2025-02-17 02:35:50|106887.1|106837.1|106886.5|106836.5|106887.1|106837.1|106884.6|106834.6|5
1739759760000|2025-02-17 02:36:00|106883.5|106833.5|106886.3|106836.3|106886.8|106836.8|106883.5|106833.5|3
1739759770000|2025-02-17 02:36:10|106888.2|106838.2|106900.7|106850.7|106900.7|106850.7|106888.2|106838.2|6
1739759780000|2025-02-17 02:36:20|106898.1|106848.1|106896.3|106846.3|106898.1|106848.1|106896.3|106846.3|2
1739759790000|2025-02-17 02:36:30|106899.6|106849.6|106895.4|106845.4|106899.6|106849.6|106895.4|106845.4|8
1739759800000|2025-02-17 02:36:40|106892.5|106842.5|106892.5|106842.5|106892.5|106842.5|106892.5|106842.5|1
1739759810000|2025-02-17 02:36:50|106893.4|106843.4|106890.7|106840.7|106893.4|106843.4|106889.4|106839.4|3
1739759820000|2025-02-17 02:37:00|106888.7|106838.7|106885.8|106835.8|106890.4|106840.4|106884.9|106834.9|6
1739759830000|2025-02-17 02:37:10|106886.3|106836.3|106887.3|106837.3|106887.3|106837.3|106883.8|106833.8|7
1739759850000|2025-02-17 02:37:30|106885.3|106835.3|106891.4|106841.4|106892.1|106842.1|106885.3|106835.3|10
1739759870000|2025-02-17 02:37:50|106893.4|106843.4|106903.2|106853.2|106903.2|106853.2|106891.7|106841.7|13
1739759880000|2025-02-17 02:38:00|106902.4|106852.4|106904.2|106854.2|106906.6|106856.6|106902.2|106852.2|8
1739759890000|2025-02-17 02:38:10|106906.4|106856.4|106908.5|106858.5|106908.5|106858.5|106906.4|106856.4|2
1739759900000|2025-02-17 02:38:20|106909.3|106859.3|106905.6|106855.6|106909.3|106859.3|106904.9|106854.9|4
1739759910000|2025-02-17 02:38:30|106909.4|106859.4|106890.3|106840.3|106909.4|106859.4|106890.3|106840.3|22
1739759920000|2025-02-17 02:38:40|106894.8|106844.8|106892.9|106842.9|106894.8|106844.8|106889.3|106839.3|10
1739759930000|2025-02-17 02:38:50|106895.1|106845.1|106896.4|106846.4|106897.9|106847.9|106895.1|106845.1|6
1739759940000|2025-02-17 02:39:00|106898.4|106848.4|106896|106846|106899.1|106849.1|106894.3|106844.3|17
1739759950000|2025-02-17 02:39:10|106892|106842|106894.6|106844.6|106899.3|106849.3|106892|106842|8
1739759960000|2025-02-17 02:39:20|106898.6|106848.6|106899.1|106849.1|106899.1|106849.1|106893.9|106843.9|4
1739759970000|2025-02-17 02:39:30|106893.6|106843.6|106903.4|106853.4|106906.6|106856.6|106893.6|106843.6|9
1739759980000|2025-02-17 02:39:40|106902.7|106852.7|106896.3|106846.3|106902.7|106852.7|106892.5|106842.5|17
1739759990000|2025-02-17 02:39:50|106892.5|106842.5|106892.5|106842.5|106896.2|106846.2|106891.7|106841.7|9
1739760000000|2025-02-17 02:40:00|106893.2|106843.2|106893.8|106843.8|106899.2|106849.2|106892|106842|16
1739760010000|2025-02-17 02:40:10|106897|106847|106893.3|106843.3|106897|106847|106893|106843|7
1739760020000|2025-02-17 02:40:20|106896.7|106846.7|106894|106844|106897.2|106847.2|106893.3|106843.3|16
1739760030000|2025-02-17 02:40:30|106889.5|106839.5|106894|106844|106906|106852|106881.5|106831.5|15
1739760040000|2025-02-17 02:40:40|106922|106838|106894|106844|106922|106848|106892.5|106838|5
1739760050000|2025-02-17 02:40:50|106919|106839|106893.8|106843.8|106919|106843.8|106893|106839|3
1739760060000|2025-02-17 02:41:00|106894.5|106844.5|106892.3|106842.3|106897.8|106847.8|106891.5|106841.5|9
1739760070000|2025-02-17 02:41:10|106893|106843|106892.6|106842.6|106894.5|106844.5|106890.1|106840.1|5
1739760080000|2025-02-17 02:41:20|106890.3|106840.3|106892.6|106842.6|106892.6|106842.6|106890.3|106840.3|5
1739760100000|2025-02-17 02:41:40|106891.8|106841.8|106893|106843|106893|106843|106891.8|106841.8|3
1739760110000|2025-02-17 02:41:50|106897.5|106847.5|106893.5|106843.5|106897.5|106847.5|106893.5|106843.5|2
1739760120000|2025-02-17 02:42:00|106886|106836|106893.5|106843.5|106897.5|106847.5|106886|106836|6
1739760130000|2025-02-17 02:42:10|106889|106839|106894|106844|106895|106845|106889|106839|6
1739760140000|2025-02-17 02:42:20|106896.1|106846.1|106900.4|106850.4|106901.4|106851.4|106896.1|106846.1|7
1739760150000|2025-02-17 02:42:30|106898.4|106848.4|106902.8|106852.8|106902.8|106852.8|106898.4|106848.4|4
1739760160000|2025-02-17 02:42:40|106902|106852|106902|106852|106902|106852|106902|106852|1
1739760170000|2025-02-17 02:42:50|106904.1|106854.1|106901|106851|106904.9|106854.9|106899|106849|7
1739760180000|2025-02-17 02:43:00|106898.5|106848.5|106891.5|106841.5|106900.4|106850.4|106891.5|106841.5|27
1739760190000|2025-02-17 02:43:10|106893.5|106843.5|106894|106844|106899.3|106849.3|106893.5|106843.5|21
1739760200000|2025-02-17 02:43:20|106895.9|106845.9|106896.9|106846.9|106899.2|106849.2|106893.7|106843.7|10
1739760210000|2025-02-17 02:43:30|106898.9|106848.9|106900.4|106850.4|106900.4|106850.4|106898.9|106848.9|2
1739760230000|2025-02-17 02:43:50|106899.7|106849.7|106894.4|106844.4|106899.7|106849.7|106893.1|106843.1|12
1739760240000|2025-02-17 02:44:00|106892|106842|106894.5|106844.5|106896.9|106846.9|106891.2|106841.2|15
1739760250000|2025-02-17 02:44:10|106891.5|106841.5|106889.3|106839.3|106895.4|106845.4|106889.1|106839.1|14
1739760280000|2025-02-17 02:44:40|106890.1|106840.1|106896.4|106846.4|106896.4|106846.4|106890.1|106840.1|4
1739760290000|2025-02-17 02:44:50|106897.7|106847.7|106899.6|106849.6|106899.6|106849.6|106892.6|106842.6|11
1739760300000|2025-02-17 02:45:00|106901|106851|106905.4|106855.4|106905.4|106855.4|106900.3|106850.3|6
1739760310000|2025-02-17 02:45:10|106904.7|106854.7|106904.8|106854.8|106905.9|106855.9|106903.3|106853.3|6
1739760320000|2025-02-17 02:45:20|106905.6|106855.6|106905.6|106855.6|106905.6|106855.6|106905.6|106855.6|1
1739760330000|2025-02-17 02:45:30|106907.3|106857.3|106911.9|106861.9|106911.9|106861.9|106907.3|106857.3|3
1739760340000|2025-02-17 02:45:40|106917.7|106867.7|106910|106860|106917.7|106867.7|106910|106860|6
1739760350000|2025-02-17 02:45:50|106909.2|106859.2|106913.6|106863.6|106915.7|106865.7|106909.2|106859.2|7
1739760360000|2025-02-17 02:46:00|106911.4|106861.4|106910.2|106860.2|106911.4|106861.4|106907.4|106857.4|5
1739760370000|2025-02-17 02:46:10|106911.7|106861.7|106904.8|106854.8|106911.7|106861.7|106904.8|106854.8|7
1739760380000|2025-02-17 02:46:20|106904.1|106854.1|106905.3|106855.3|106905.3|106855.3|106898.8|106848.8|16
1739760390000|2025-02-17 02:46:30|106906.8|106856.8|106905.6|106855.6|106909.6|106859.6|106905.6|106855.6|4
1739760400000|2025-02-17 02:46:40|106906.6|106856.6|106906.6|106856.6|106906.6|106856.6|106906.6|106856.6|1
1739760410000|2025-02-17 02:46:50|106908.5|106858.5|106908.5|106858.5|106908.5|106858.5|106908.5|106858.5|1
1739760430000|2025-02-17 02:47:10|106910.4|106860.4|106911.5|106861.5|106916.3|106866.3|106910.4|106860.4|8
1739760440000|2025-02-17 02:47:20|106913.4|106863.4|106912.1|106862.1|106916.9|106866.9|106911.4|106861.4|7
1739760450000|2025-02-17 02:47:30|106913.6|106863.6|106921.9|106871.9|106927.9|106877.9|106913.6|106863.6|7
1739760460000|2025-02-17 02:47:40|106922.7|106872.7|106924.8|106874.8|106930.3|106880.3|106922.2|106872.2|18
1739760470000|2025-02-17 02:47:50|106926.5|106876.5|106931.8|106881.8|106931.8|106881.8|106923.4|106873.4|17
1739760480000|2025-02-17 02:48:00|106933.1|106883.1|106936.5|106886.5|106936.6|106886.6|106929.1|106879.1|29
1739760490000|2025-02-17 02:48:10|106935.8|106885.8|106932.2|106882.2|106940.7|106890.7|106930.3|106880.3|31
1739760500000|2025-02-17 02:48:20|106930.3|106880.3|106933.3|106883.3|106936.7|106886.7|106930.2|106880.2|26
1739760510000|2025-02-17 02:48:30|106935.2|106885.2|106930|106880|106935.2|106885.2|106927.9|106877.9|21
1739760520000|2025-02-17 02:48:40|106928|106878|106920.8|106870.8|106929.3|106879.3|106918.2|106868.2|12
1739760530000|2025-02-17 02:48:50|106919.3|106869.3|106925.2|106875.2|106926.7|106876.7|106919.3|106869.3|5
1739760540000|2025-02-17 02:49:00|106927.7|106877.7|106926.3|106876.3|106928.5|106878.5|106925.8|106875.8|4
1739760550000|2025-02-17 02:49:10|106928.9|106878.9|106923.8|106873.8|106932.8|106882.8|106920.2|106870.2|14
1739760560000|2025-02-17 02:49:20|106922.8|106872.8|106920.1|106870.1|106922.8|106872.8|106919.3|106869.3|6
1739760570000|2025-02-17 02:49:30|106922.1|106872.1|106922.1|106872.1|106922.1|106872.1|106922.1|106872.1|1
1739760580000|2025-02-17 02:49:40|106923.5|106873.5|106920.7|106870.7|106923.5|106873.5|106918.9|106868.9|8
1739760590000|2025-02-17 02:49:50|106919.2|106869.2|106913.1|106863.1|106919.2|106869.2|106912.4|106862.4|5
1739760600000|2025-02-17 02:50:00|106916.4|106866.4|106913.8|106863.8|106921.3|106871.3|106913.8|106863.8|10
1739760610000|2025-02-17 02:50:10|106915.8|106865.8|106918.2|106868.2|106920|106870|106913.8|106863.8|11
1739760620000|2025-02-17 02:50:20|106920|106870|106916.1|106866.1|106920|106870|106916.1|106866.1|2
1739760630000|2025-02-17 02:50:30|106916.8|106866.8|106915.1|106865.1|106917|106867|106914.9|106864.9|4
1739760640000|2025-02-17 02:50:40|106917.1|106867.1|106916.6|106866.6|106919.2|106869.2|106916.1|106866.1|7
1739760650000|2025-02-17 02:50:50|106918.7|106868.7|106916.4|106866.4|106918.7|106868.7|106916.4|106866.4|2
1739760660000|2025-02-17 02:51:00|106918.7|106868.7|106916.4|106866.4|106918.7|106868.7|106916.4|106866.4|2
1739760670000|2025-02-17 02:51:10|106917|106867|106917.8|106867.8|106920.7|106870.7|106914.5|106864.5|8
1739760680000|2025-02-17 02:51:20|106915.5|106865.5|106916.3|106866.3|106916.3|106866.3|106915.5|106865.5|2
1739760690000|2025-02-17 02:51:30|106917|106867|106914.9|106864.9|106918.5|106868.5|106910.6|106860.6|19
1739760700000|2025-02-17 02:51:40|106912.4|106862.4|106908.8|106858.8|106916.5|106866.5|106908.3|106858.3|17
1739760710000|2025-02-17 02:51:50|106911.4|106861.4|106911.2|106861.2|106911.4|106861.4|106908.5|106858.5|4
1739760720000|2025-02-17 02:52:00|106907.5|106857.5|106909.3|106859.3|106909.3|106859.3|106906|106856|5
1739760730000|2025-02-17 02:52:10|106905.6|106855.6|106908.1|106858.1|106908.1|106858.1|106905.6|106855.6|2
1739760750000|2025-02-17 02:52:30|106910.1|106860.1|106910.1|106860.1|106910.1|106860.1|106910.1|106860.1|1
1739760760000|2025-02-17 02:52:40|106912.1|106862.1|106927.5|106877.5|106929.5|106879.5|106912.1|106862.1|13
1739760770000|2025-02-17 02:52:50|106929.5|106879.5|106931|106881|106931.7|106881.7|106929.5|106879.5|4
1739760790000|2025-02-17 02:53:10|106930.2|106880.2|106930.2|106880.2|106930.2|106880.2|106928.3|106878.3|3
1739760800000|2025-02-17 02:53:20|106928|106878|106922.9|106872.9|106928|106878|106922.9|106872.9|3
1739760810000|2025-02-17 02:53:30|106923.7|106873.7|106924.2|106874.2|106926.4|106876.4|106923.7|106873.7|5
1739760830000|2025-02-17 02:53:50|106923.1|106873.1|106924|106874|106924|106874|106923.1|106873.1|2
1739760850000|2025-02-17 02:54:10|106922.7|106872.7|106918.2|106868.2|106922.7|106872.7|106915.9|106865.9|9
1739760860000|2025-02-17 02:54:20|106916.2|106866.2|106923.8|106873.8|106923.8|106873.8|106915.8|106865.8|11
1739760870000|2025-02-17 02:54:30|106922.9|106872.9|106921.4|106871.4|106922.9|106872.9|106920.6|106870.6|3
1739760880000|2025-02-17 02:54:40|106931|106858.8|106931|106858.8|106931|106858.8|106931|106858.8|1
1739760890000|2025-02-17 02:54:50|106927.9|106857.4|106916|106866|106927.9|106866|106911.3|106854.4|8
1739760900000|2025-02-17 02:55:00|106915.3|106865.3|106915.3|106865.3|106915.3|106865.3|106915.3|106865.3|1
1739760910000|2025-02-17 02:55:10|106913.1|106863.1|106918.4|106868.4|106918.4|106868.4|106913.1|106863.1|6
1739760930000|2025-02-17 02:55:30|106914.7|106864.7|106909.4|106859.4|106914.7|106864.7|106906.9|106856.9|7
1739760940000|2025-02-17 02:55:40|106907.9|106857.9|106913|106863|106913.1|106863.1|106907.9|106857.9|6
1739760950000|2025-02-17 02:55:50|106910.8|106860.8|106908.8|106858.8|106913|106863|106907.6|106857.6|8
1739760960000|2025-02-17 02:56:00|106909.5|106859.5|106911.5|106861.5|106911.5|106861.5|106909.5|106859.5|2
1739760970000|2025-02-17 02:56:10|106909.6|106859.6|106909.6|106859.6|106909.6|106859.6|106909.6|106859.6|1
1739760980000|2025-02-17 02:56:20|106912.6|106862.6|106904.2|106854.2|106912.6|106862.6|106902.3|106852.3|7
1739761000000|2025-02-17 02:56:40|106901.5|106851.5|106904.4|106854.4|106904.4|106854.4|106901.5|106851.5|3
1739761010000|2025-02-17 02:56:50|106902|106852|106887.1|106837.1|106904.1|106854.1|106882.7|106832.7|9
1739761020000|2025-02-17 02:57:00|106888.2|106838.2|106875.8|106825.8|106888.2|106838.2|106863.6|106813.6|20
1739761030000|2025-02-17 02:57:10|106877.3|106827.3|106874.6|106824.6|106877.8|106827.8|106869.5|106819.5|18
1739761040000|2025-02-17 02:57:20|106876.1|106826.1|106874.6|106824.6|106876.6|106826.6|106870.9|106820.9|10
1739761050000|2025-02-17 02:57:30|106872.6|106822.6|106875.1|106825.1|106877.8|106827.8|106872.6|106822.6|25
1739761060000|2025-02-17 02:57:40|106873.1|106823.1|106873.1|106823.1|106873.1|106823.1|106873.1|106823.1|1
1739761070000|2025-02-17 02:57:50|106870.1|106820.1|106873.4|106823.4|106873.4|106823.4|106870.1|106820.1|2
1739761090000|2025-02-17 02:58:10|106875.5|106825.5|106877.6|106827.6|106880.5|106830.5|106872.6|106822.6|25
1739761100000|2025-02-17 02:58:20|106879|106829|106879.1|106829.1|106882.4|106832.4|106873.9|106823.9|13
1739761110000|2025-02-17 02:58:30|106879.9|106829.9|106878.3|106828.3|106879.9|106829.9|106873.8|106823.8|7
1739761120000|2025-02-17 02:58:40|106876.3|106826.3|106878.2|106828.2|106878.2|106828.2|106876.3|106826.3|2
1739761130000|2025-02-17 02:58:50|106878.9|106828.9|106879.2|106829.2|106879.2|106829.2|106873.9|106823.9|3
1739761140000|2025-02-17 02:59:00|106878.2|106828.2|106878.7|106828.7|106878.7|106828.7|106878.2|106828.2|2
1739761150000|2025-02-17 02:59:10|106879.4|106829.4|106875.8|106825.8|106879.4|106829.4|106871.8|106821.8|7
1739761170000|2025-02-17 02:59:30|106878|106828|106876.8|106826.8|106878|106828|106871.8|106821.8|5
1739761180000|2025-02-17 02:59:40|106878|106828|106878|106828|106878|106828|106878|106828|1
1739761190000|2025-02-17 02:59:50|106875|106825|106875|106825|106875|106825|106875|106825|1
1739761200000|2025-02-17 03:00:00|106876|106826|106883.7|106833.7|106884.5|106834.5|106876|106826|8
1739761210000|2025-02-17 03:00:10|106882.7|106832.7|106878.1|106828.1|106882.7|106832.7|106877.9|106827.9|5
1739761220000|2025-02-17 03:00:20|106876.2|106826.2|106875.5|106825.5|106876.2|106826.2|106875.5|106825.5|2
1739761230000|2025-02-17 03:00:30|106878.3|106828.3|106891.1|106841.1|106891.1|106841.1|106878.3|106828.3|13
1739761240000|2025-02-17 03:00:40|106886.9|106836.9|106886.2|106836.2|106886.9|106836.9|106886.2|106836.2|2
1739761250000|2025-02-17 03:00:50|106888.1|106838.1|106893.6|106843.6|106897.5|106847.5|106888.1|106838.1|5
1739761260000|2025-02-17 03:01:00|106880.9|106830.9|106884|106834|106891.3|106841.3|106878.2|106828.2|17
1739761270000|2025-02-17 03:01:10|106881.1|106831.1|106882.2|106832.2|106888.7|106838.7|106881.1|106831.1|5
1739761280000|2025-02-17 03:01:20|106877.4|106827.4|106881.9|106831.9|106881.9|106831.9|106877.4|106827.4|2
1739761290000|2025-02-17 03:01:30|106888.2|106838.2|106883.5|106833.5|106908.3|106841.7|106879.8|106822|39
1739761300000|2025-02-17 03:01:40|106882.7|106832.7|106882.3|106832.3|106886.6|106836.6|106878.8|106828.8|17
1739761310000|2025-02-17 03:01:50|106882.7|106832.7|106880.8|106830.8|106882.7|106832.7|106879.9|106829.9|3
1739761320000|2025-02-17 03:02:00|106881.6|106831.6|106881.6|106831.6|106881.6|106831.6|106881.6|106831.6|1
1739761330000|2025-02-17 03:02:10|106879|106829|106880.1|106830.1|106886.5|106836.5|106878.2|106828.2|12
1739761340000|2025-02-17 03:02:20|106878|106828|106875.2|106825.2|106878|106828|106873.2|106823.2|7
1739761350000|2025-02-17 03:02:30|106873.3|106823.3|106873.3|106823.3|106873.3|106823.3|106873.3|106823.3|1
1739761370000|2025-02-17 03:02:50|106872.6|106822.6|106872.6|106822.6|106872.6|106822.6|106872.6|106822.6|1
1739761380000|2025-02-17 03:03:00|106871.1|106821.1|106870.9|106820.9|106872.9|106822.9|106868.9|106818.9|9
1739761390000|2025-02-17 03:03:10|106870.1|106820.1|106871.6|106821.6|106871.6|106821.6|106870.1|106820.1|2
1739761400000|2025-02-17 03:03:20|106872.4|106822.4|106879|106829|106879|106829|106872.4|106822.4|5
1739761410000|2025-02-17 03:03:30|106876.8|106826.8|106874.5|106824.5|106876.8|106826.8|106874.5|106824.5|2
1739761420000|2025-02-17 03:03:40|106875.5|106825.5|106884.9|106834.9|106886.9|106836.9|106875.5|106825.5|11
1739761430000|2025-02-17 03:03:50|106884.4|106834.4|106883.9|106833.9|106884.4|106834.4|106883.9|106833.9|2
1739761440000|2025-02-17 03:04:00|106880.7|106830.7|106873.9|106823.9|106882.4|106832.4|106873.9|106823.9|10
1739761450000|2025-02-17 03:04:10|106874.6|106824.6|106874.6|106824.6|106874.6|106824.6|106874.6|106824.6|1
1739761470000|2025-02-17 03:04:30|106875.5|106825.5|106875.5|106825.5|106875.5|106825.5|106875.5|106825.5|1
1739761480000|2025-02-17 03:04:40|106872|106822|106870.5|106820.5|106872|106822|106869.8|106819.8|3
1739761490000|2025-02-17 03:04:50|106872.4|106822.4|106866.8|106816.8|106872.4|106822.4|106866.8|106816.8|5
1739761500000|2025-02-17 03:05:00|106869.1|106819.1|106868.6|106818.6|106870.4|106820.4|106866.5|106816.5|8
1739761520000|2025-02-17 03:05:20|106870.1|106820.1|106870.1|106820.1|106870.1|106820.1|106869.4|106819.4|3
1739761530000|2025-02-17 03:05:30|106873.5|106823.5|106876.7|106826.7|106879.7|106829.7|106865.5|106815.5|7
1739761540000|2025-02-17 03:05:40|106874.7|106824.7|106876|106826|106881|106831|106871.5|106821.5|5
1739761550000|2025-02-17 03:05:50|106875.2|106825.2|106870.8|106820.8|106877.1|106827.1|106870.8|106820.8|6
1739761560000|2025-02-17 03:06:00|106871.5|106821.5|106871.5|106821.5|106871.5|106821.5|106871.5|106821.5|1
1739761570000|2025-02-17 03:06:10|106873.7|106823.7|106877.8|106827.8|106878.2|106828.2|106873.7|106823.7|4
1739761580000|2025-02-17 03:06:20|106879.9|106829.9|106876.5|106826.5|106883.7|106833.7|106876.5|106826.5|6
1739761590000|2025-02-17 03:06:30|106878.4|106828.4|106879.9|106829.9|106880.7|106830.7|106878.4|106828.4|3
1739761600000|2025-02-17 03:06:40|106879.2|106829.2|106874.9|106824.9|106879.2|106829.2|106869.8|106819.8|8
1739761620000|2025-02-17 03:07:00|106877.6|106827.6|106874.7|106824.7|106878.1|106828.1|106874.7|106824.7|5
1739761630000|2025-02-17 03:07:10|106872.6|106822.6|106856.5|106806.5|106872.6|106822.6|106851.8|106801.8|15
1739761640000|2025-02-17 03:07:20|106857.8|106807.8|106859.2|106809.2|106863.1|106813.1|106856.5|106806.5|7
1739761650000|2025-02-17 03:07:30|106857.1|106807.1|106859.4|106809.4|106859.4|106809.4|106853.6|106803.6|6
1739761660000|2025-02-17 03:07:40|106856.2|106806.2|106853.8|106803.8|106856.8|106806.8|106851.6|106801.6|6
1739761680000|2025-02-17 03:08:00|106850.2|106800.2|106850.7|106800.7|106850.7|106800.7|106844.4|106794.4|6
1739761690000|2025-02-17 03:08:10|106836.9|106786.9|106839|106789|106839|106789|106834.9|106784.9|8
1739761700000|2025-02-17 03:08:20|106841.3|106791.3|106848.1|106798.1|106852.6|106802.6|106841.3|106791.3|9
1739761710000|2025-02-17 03:08:30|106850.3|106800.3|106852.8|106802.8|106852.8|106802.8|106848.3|106798.3|7
1739761720000|2025-02-17 03:08:40|106857.8|106807.8|106853.8|106803.8|106857.8|106807.8|106850.9|106800.9|5
1739761730000|2025-02-17 03:08:50|106852.3|106802.3|106852.3|106802.3|106852.3|106802.3|106852.3|106802.3|1
1739761740000|2025-02-17 03:09:00|106853.1|106803.1|106857.4|106807.4|106858.2|106808.2|106853.1|106803.1|4
1739761750000|2025-02-17 03:09:10|106859.5|106809.5|106856.9|106806.9|106863.3|106813.3|106854.9|106804.9|13
1739761770000|2025-02-17 03:09:30|106858.9|106808.9|106857.2|106807.2|106858.9|106808.9|106854.3|106804.3|6
1739761780000|2025-02-17 03:09:40|106855.3|106805.3|106852.7|106802.7|106857.3|106807.3|106849.8|106799.8|8
1739761790000|2025-02-17 03:09:50|106849|106799|106851.6|106801.6|106851.6|106801.6|106849|106799|2
1739761800000|2025-02-17 03:10:00|106852.1|106802.1|106848.9|106798.9|106852.1|106802.1|106843.3|106793.3|17
1739761810000|2025-02-17 03:10:10|106845.9|106795.9|106853|106803|106854|106804|106844.2|106794.2|19
1739761820000|2025-02-17 03:10:20|106855|106805|106853|106803|106858.6|106808.6|106851.3|106801.3|15
1739761830000|2025-02-17 03:10:30|106851|106801|106851.7|106801.7|106852.5|106802.5|106851|106801|4
1739761840000|2025-02-17 03:10:40|106849.6|106799.6|106851.7|106801.7|106851.7|106801.7|106849.6|106799.6|2
1739761850000|2025-02-17 03:10:50|106852.5|106802.5|106854.4|106804.4|106854.4|106804.4|106852.5|106802.5|2
1739761860000|2025-02-17 03:11:00|106851.9|106801.9|106850.3|106800.3|106854.2|106804.2|106847.6|106797.6|9
1739761870000|2025-02-17 03:11:10|106846.9|106796.9|106853.2|106803.2|106856.4|106806.4|106846.9|106796.9|8
1739761880000|2025-02-17 03:11:20|106855.5|106805.5|106853.4|106803.4|106855.5|106805.5|106853.4|106803.4|2
1739761900000|2025-02-17 03:11:40|106857.9|106807.9|106851.4|106801.4|106859.5|106809.5|106851.4|106801.4|12
1739761910000|2025-02-17 03:11:50|106852.1|106802.1|106852.1|106802.1|106852.1|106802.1|106852.1|106802.1|1
1739761920000|2025-02-17 03:12:00|106850|106800|106851.9|106801.9|106857|106807|106847.9|106797.9|33
1739761930000|2025-02-17 03:12:10|106851.6|106801.6|106850.2|106800.2|106851.6|106801.6|106850.2|106800.2|2
1739761950000|2025-02-17 03:12:30|106847.7|106797.7|106849.8|106799.8|106850.6|106800.6|106847.7|106797.7|4
1739761960000|2025-02-17 03:12:40|106852.4|106802.4|106850.3|106800.3|106852.7|106802.7|106849.9|106799.9|5
1739761970000|2025-02-17 03:12:50|106848.4|106798.4|106847.4|106797.4|106848.4|106798.4|106843.4|106793.4|5
1739761980000|2025-02-17 03:13:00|106850.9|106800.9|106846.6|106796.6|106851.5|106801.5|106846.6|106796.6|4
1739761990000|2025-02-17 03:13:10|106848.8|106798.8|106851|106801|106851.8|106801.8|106848.8|106798.8|6
1739762000000|2025-02-17 03:13:20|106852.5|106802.5|106850.3|106800.3|106852.5|106802.5|106850.3|106800.3|3
1739762010000|2025-02-17 03:13:30|106848.8|106798.8|106849|106799|106849.8|106799.8|106848.8|106798.8|3
1739762020000|2025-02-17 03:13:40|106850.5|106800.5|106850.4|106800.4|106852.1|106802.1|106846.7|106796.7|7
1739762040000|2025-02-17 03:14:00|106853|106803|106851.2|106801.2|106853|106803|106850|106800|6
1739762050000|2025-02-17 03:14:10|106845.9|106795.9|106851.4|106801.4|106852.4|106802.4|106845.5|106795.5|13
1739762060000|2025-02-17 03:14:20|106849.1|106799.1|106849.1|106799.1|106849.1|106799.1|106849.1|106799.1|1
1739762070000|2025-02-17 03:14:30|106851.4|106801.4|106849.1|106799.1|106851.4|106801.4|106849.1|106799.1|2
1739762090000|2025-02-17 03:14:50|106853.5|106803.5|106853.5|106803.5|106853.5|106803.5|106853.5|106803.5|1
1739762100000|2025-02-17 03:15:00|106874.4|106758.4|106846.9|106796.9|106877.4|106801.2|106846.9|106758.4|8
1739762110000|2025-02-17 03:15:10|106848.9|106798.9|106855.1|106805.1|106856.8|106806.8|106848.9|106798.9|10
1739762120000|2025-02-17 03:15:20|106853|106803|106853|106803|106853|106803|106849.2|106799.2|3
1739762130000|2025-02-17 03:15:30|106850.8|106800.8|106853|106803|106853|106803|106850.7|106800.7|3
1739762140000|2025-02-17 03:15:40|106850.1|106800.1|106846.7|106796.7|106852.5|106802.5|106846.7|106796.7|3
1739762150000|2025-02-17 03:15:50|106852|106802|106852|106802|106852|106802|106848.3|106798.3|5
1739762160000|2025-02-17 03:16:00|106848.3|106798.3|106852.6|106802.6|106854.9|106804.9|106848.3|106798.3|5
1739762170000|2025-02-17 03:16:10|106849.3|106799.3|106852.6|106802.6|106852.6|106802.6|106849.3|106799.3|2
1739762180000|2025-02-17 03:16:20|106849.3|106799.3|106850.3|106800.3|106852.4|106802.4|106845|106795|14
1739762190000|2025-02-17 03:16:30|106846.5|106796.5|106850.3|106800.3|106850.3|106800.3|106846.5|106796.5|2
1739762200000|2025-02-17 03:16:40|106846.5|106796.5|106850|106800|106850|106800|106846.5|106796.5|2
1739762210000|2025-02-17 03:16:50|106853|106803|106853|106803|106853|106803|106853|106803|1
1739762230000|2025-02-17 03:17:10|106877.5|106761.5|106877.8|106761.8|106877.8|106761.8|106877.5|106761.5|3
1739762240000|2025-02-17 03:17:20|106877.7|106761.7|106859.1|106809.1|106877.7|106812.6|106847.9|106761.7|12
1739762250000|2025-02-17 03:17:30|106862.8|106812.8|106859.8|106809.8|106862.8|106812.8|106859.8|106809.8|2
1739762260000|2025-02-17 03:17:40|106862.3|106812.3|106862.3|106812.3|106862.3|106812.3|106862.3|106812.3|1
1739762270000|2025-02-17 03:17:50|106860.7|106810.7|106865.7|106815.7|106868.1|106818.1|106860.7|106810.7|9
1739762280000|2025-02-17 03:18:00|106864.9|106814.9|106866.4|106816.4|106872.8|106822.8|106862.7|106812.7|17
1739762290000|2025-02-17 03:18:10|106865.7|106815.7|106857.1|106807.1|106865.7|106815.7|106854.5|106804.5|9
1739762300000|2025-02-17 03:18:20|106859|106809|106859|106809|106859|106809|106859|106809|1
1739762320000|2025-02-17 03:18:40|106856.8|106806.8|106875.7|106825.7|106876.4|106826.4|106856.8|106806.8|14
1739762330000|2025-02-17 03:18:50|106873.7|106823.7|106876.2|106826.2|106876.9|106826.9|106873.2|106823.2|16
1739762340000|2025-02-17 03:19:00|106879.3|106829.3|106875.9|106825.9|106880.7|106830.7|106874|106824|12
1739762350000|2025-02-17 03:19:10|106878.9|106828.9|106884.4|106834.4|106886.5|106836.5|106876.1|106826.1|16
1739762390000|2025-02-17 03:19:50|106886.6|106836.6|106897.3|106847.3|106898.5|106848.5|106886.6|106836.6|17
1739762400000|2025-02-17 03:20:00|106899.3|106849.3|106902.6|106852.6|106906.5|106856.5|106894.3|106844.3|12
1739762410000|2025-02-17 03:20:10|106901.8|106851.8|106901.1|106851.1|106902.8|106852.8|106899|106849|6
1739762420000|2025-02-17 03:20:20|106900.3|106850.3|106900.3|106850.3|106900.3|106850.3|106900.3|106850.3|1
1739762430000|2025-02-17 03:20:30|106903.3|106853.3|106911.3|106861.3|106911.3|106861.3|106900.6|106850.6|3
1739762440000|2025-02-17 03:20:40|106909.1|106859.1|106907.9|106857.9|106909.1|106859.1|106905.8|106855.8|4
1739762450000|2025-02-17 03:20:50|106907.1|106857.1|106907.9|106857.9|106908.6|106858.6|106907.1|106857.1|3
1739762470000|2025-02-17 03:21:10|106909.9|106859.9|106923.1|106873.1|106927.6|106877.6|106909.9|106859.9|17
1739762480000|2025-02-17 03:21:20|106921.9|106871.9|106931.8|106881.8|106932.4|106882.4|106920|106870|16
1739762490000|2025-02-17 03:21:30|106930|106880|106931.5|106881.5|106932|106882|106924.4|106874.4|9
1739762500000|2025-02-17 03:21:40|106932.8|106882.8|106931|106881|106932.8|106882.8|106931|106881|2
1739762510000|2025-02-17 03:21:50|106935.3|106885.3|106930.3|106880.3|106935.3|106885.3|106930.3|106880.3|3
1739762520000|2025-02-17 03:22:00|106935|106885|106933.4|106883.4|106937.8|106887.8|106932.3|106882.3|7
1739762550000|2025-02-17 03:22:30|106937.5|106887.5|106937.5|106887.5|106937.5|106887.5|106937.5|106887.5|1
1739762560000|2025-02-17 03:22:40|106939|106889|106934.2|106884.2|106945.5|106895.5|106934.2|106884.2|8
1739762580000|2025-02-17 03:23:00|106931.4|106881.4|106933.3|106883.3|106936.2|106886.2|106930.8|106880.8|16
1739762600000|2025-02-17 03:23:20|106935.2|106885.2|106938.9|106888.9|106938.9|106888.9|106935.2|106885.2|2
1739762610000|2025-02-17 03:23:30|106938.1|106888.1|106944.9|106894.9|106949.1|106899.1|106938.1|106888.1|9
1739762620000|2025-02-17 03:23:40|106946.9|106896.9|106947.7|106897.7|106947.7|106897.7|106944.4|106894.4|3
1739762630000|2025-02-17 03:23:50|106952.2|106902.2|106950.1|106900.1|106953.2|106903.2|106950.1|106900.1|5
1739762640000|2025-02-17 03:24:00|106948.2|106898.2|106945.1|106895.1|106952.9|106902.9|106943.3|106893.3|8
1739762650000|2025-02-17 03:24:10|106943.6|106893.6|106944.4|106894.4|106944.4|106894.4|106943.6|106893.6|2
1739762660000|2025-02-17 03:24:20|106946.3|106896.3|106943.1|106893.1|106946.3|106896.3|106941.2|106891.2|7
1739762680000|2025-02-17 03:24:40|106945.2|106895.2|106953.3|106903.3|106953.3|106903.3|106945.2|106895.2|6
1739762690000|2025-02-17 03:24:50|106952.5|106902.5|106953|106903|106953|106903|106949.3|106899.3|3
1739762710000|2025-02-17 03:25:10|106950.2|106900.2|106933.8|106883.8|106951.4|106901.4|106931.8|106881.8|27
1739762720000|2025-02-17 03:25:20|106935.7|106885.7|106935.6|106885.6|106937.4|106887.4|106931.3|106881.3|16
1739762730000|2025-02-17 03:25:30|106936.3|106886.3|106936.9|106886.9|106939.7|106889.7|106933.6|106883.6|29
1739762740000|2025-02-17 03:25:40|106938.6|106888.6|106937.8|106887.8|106938.6|106888.6|106934.5|106884.5|18
1739762750000|2025-02-17 03:25:50|106935.4|106885.4|106931.3|106881.3|106935.4|106885.4|106930.6|106880.6|4
1739762770000|2025-02-17 03:26:10|106930.1|106880.1|106932.1|106882.1|106932.8|106882.8|106930.1|106880.1|4
1739762780000|2025-02-17 03:26:20|106931.3|106881.3|106928.3|106878.3|106934.5|106884.5|106927.5|106877.5|5
1739762810000|2025-02-17 03:26:50|106925.5|106875.5|106917|106867|106932.8|106882.8|106916.5|106866.5|17
1739762820000|2025-02-17 03:27:00|106915.1|106865.1|106913.6|106863.6|106915.1|106865.1|106913.6|106863.6|3
1739762830000|2025-02-17 03:27:10|106912.1|106862.1|106911.1|106861.1|106913.4|106863.4|106911.1|106861.1|4
1739762840000|2025-02-17 03:27:20|106908.9|106858.9|106908.9|106858.9|106908.9|106858.9|106908.9|106858.9|1
1739762860000|2025-02-17 03:27:40|106910.8|106860.8|106921.2|106871.2|106924.9|106874.9|106910.8|106860.8|11
1739762870000|2025-02-17 03:27:50|106923.1|106873.1|106926.4|106876.4|106928.1|106878.1|106922.9|106872.9|6
1739762880000|2025-02-17 03:28:00|106923.9|106873.9|106925.9|106875.9|106926.4|106876.4|106922.8|106872.8|5
1739762890000|2025-02-17 03:28:10|106924.6|106874.6|106923.6|106873.6|106924.6|106874.6|106923.6|106873.6|2
1739762900000|2025-02-17 03:28:20|106920.7|106870.7|106923.2|106873.2|106923.2|106873.2|106920.7|106870.7|2
1739762920000|2025-02-17 03:28:40|106925.2|106875.2|106928.2|106878.2|106931.7|106881.7|106925.2|106875.2|4
1739762930000|2025-02-17 03:28:50|106929|106879|106929.7|106879.7|106931.9|106881.9|106929|106879|5
1739762940000|2025-02-17 03:29:00|106931.5|106881.5|106935.9|106885.9|106935.9|106885.9|106931.5|106881.5|4
1739762950000|2025-02-17 03:29:10|106938.1|106888.1|106934.1|106884.1|106938.1|106888.1|106933.4|106883.4|9
1739762960000|2025-02-17 03:29:20|106933.3|106883.3|106933.3|106883.3|106933.3|106883.3|106933.3|106883.3|1
1739762970000|2025-02-17 03:29:30|106935.3|106885.3|106937.9|106887.9|106937.9|106887.9|106935.3|106885.3|3
1739762980000|2025-02-17 03:29:40|106936|106886|106936.7|106886.7|106937.9|106887.9|106934.8|106884.8|7
1739762990000|2025-02-17 03:29:50|106937.5|106887.5|106937.5|106887.5|106937.5|106887.5|106934.6|106884.6|3
1739763000000|2025-02-17 03:30:00|106935.5|106885.5|106932.7|106882.7|106935.5|106885.5|106929.5|106879.5|6
1739763010000|2025-02-17 03:30:10|106934.6|106884.6|106941.8|106891.8|106946.8|106896.8|106934.6|106884.6|17
1739763020000|2025-02-17 03:30:20|106944.8|106894.8|106941|106891|106944.8|106894.8|106941|106891|2
1739763030000|2025-02-17 03:30:30|106940.3|106890.3|106940.3|106890.3|106940.3|106890.3|106940.3|106890.3|1
1739763040000|2025-02-17 03:30:40|106938.4|106888.4|106938.4|106888.4|106938.4|106888.4|106938.4|106888.4|1
1739763050000|2025-02-17 03:30:50|106940.6|106890.6|106945.9|106895.9|106947.6|106897.6|106940.6|106890.6|3
1739763060000|2025-02-17 03:31:00|106942.4|106892.4|106952.8|106902.8|106952.8|106902.8|106941.9|106891.9|10
1739763070000|2025-02-17 03:31:10|106954.6|106904.6|106952.1|106902.1|106965.5|106915.5|106952.1|106902.1|11
1739763080000|2025-02-17 03:31:20|106951.4|106901.4|106949.4|106899.4|106951.6|106901.6|106949.4|106899.4|4
1739763090000|2025-02-17 03:31:30|106946.4|106896.4|106949.3|106899.3|106949.7|106899.7|106944.5|106894.5|16
1739763100000|2025-02-17 03:31:40|106945.7|106895.7|106946.3|106896.3|106953.5|106903.5|106945.7|106895.7|12
1739763110000|2025-02-17 03:31:50|106947.3|106897.3|106945.9|106895.9|106947.6|106897.6|106944.6|106894.6|7
1739763120000|2025-02-17 03:32:00|106945.1|106895.1|106940.5|106890.5|106948.1|106898.1|106937.8|106887.8|18
1739763130000|2025-02-17 03:32:10|106938.6|106888.6|106932.6|106882.6|106938.6|106888.6|106931.9|106881.9|7
1739763140000|2025-02-17 03:32:20|106931.1|106881.1|106931.1|106881.1|106931.1|106881.1|106931.1|106881.1|1
1739763150000|2025-02-17 03:32:30|106929.2|106879.2|106924.2|106874.2|106929.2|106879.2|106924.2|106874.2|3
1739763160000|2025-02-17 03:32:40|106926.2|106876.2|106926.2|106876.2|106926.2|106876.2|106926.2|106876.2|1
1739763170000|2025-02-17 03:32:50|106926.9|106876.9|106923.9|106873.9|106926.9|106876.9|106923.1|106873.1|5
1739763180000|2025-02-17 03:33:00|106921.6|106871.6|106922.9|106872.9|106922.9|106872.9|106921.6|106871.6|2
1739763190000|2025-02-17 03:33:10|106924.4|106874.4|106925.1|106875.1|106925.1|106875.1|106924.4|106874.4|2
1739763200000|2025-02-17 03:33:20|106923.1|106873.1|106929|106879|106929|106879|106923.1|106873.1|3
1739763210000|2025-02-17 03:33:30|106926.9|106876.9|106929.9|106879.9|106933.8|106883.8|106926.9|106876.9|4
1739763220000|2025-02-17 03:33:40|106931.8|106881.8|106936.4|106886.4|106937.2|106887.2|106931.8|106881.8|5
1739763230000|2025-02-17 03:33:50|106938.1|106888.1|106935.6|106885.6|106938.1|106888.1|106933.7|106883.7|9
1739763240000|2025-02-17 03:34:00|106937.9|106887.9|106931.5|106881.5|106937.9|106887.9|106928.6|106878.6|10
1739763260000|2025-02-17 03:34:20|106933.4|106883.4|106935.7|106885.7|106935.7|106885.7|106933.4|106883.4|3
1739763270000|2025-02-17 03:34:30|106937.6|106887.6|106938.6|106888.6|106940.4|106890.4|106935|106885|19
1739763280000|2025-02-17 03:34:40|106939.7|106889.7|106940.4|106890.4|106941.7|106891.7|106935.8|106885.8|8
1739763290000|2025-02-17 03:34:50|106938.4|106888.4|106938.4|106888.4|106938.4|106888.4|106938.4|106888.4|1
1739763300000|2025-02-17 03:35:00|106940.5|106890.5|106940.5|106890.5|106940.5|106890.5|106940.5|106890.5|1
1739763310000|2025-02-17 03:35:10|106944|106894|106931.7|106881.7|106944|106894|106929.6|106879.6|8
1739763320000|2025-02-17 03:35:20|106932.5|106882.5|106936.7|106886.7|106936.7|106886.7|106932.5|106882.5|3
1739763330000|2025-02-17 03:35:30|106939|106889|106937.2|106887.2|106939|106889|106937.2|106887.2|2
1739763340000|2025-02-17 03:35:40|106939.1|106889.1|106934.2|106884.2|106941.8|106891.8|106934.2|106884.2|18
1739763350000|2025-02-17 03:35:50|106937.3|106887.3|106933|106883|106937.5|106887.5|106933|106883|5
1739763360000|2025-02-17 03:36:00|106931|106881|106933.8|106883.8|106933.8|106883.8|106929|106879|8
1739763370000|2025-02-17 03:36:10|106933.1|106883.1|106929.9|106879.9|106933.1|106883.1|106927.9|106877.9|10
1739763380000|2025-02-17 03:36:20|106928.2|106878.2|106928.2|106878.2|106928.2|106878.2|106928.2|106878.2|1
1739763390000|2025-02-17 03:36:30|106926.3|106876.3|106924.5|106874.5|106927.2|106877.2|106921.7|106871.7|6
1739763400000|2025-02-17 03:36:40|106926.1|106876.1|106928.1|106878.1|106928.3|106878.3|106925.4|106875.4|4
1739763420000|2025-02-17 03:37:00|106930.2|106880.2|106936.6|106886.6|106936.6|106886.6|106930.2|106880.2|3
1739763430000|2025-02-17 03:37:10|106938.3|106888.3|106936.8|106886.8|106943.6|106893.6|106935.5|106885.5|21
1739763440000|2025-02-17 03:37:20|106938.6|106888.6|106938.9|106888.9|106941|106891|106935.8|106885.8|8
1739763450000|2025-02-17 03:37:30|106943.9|106893.9|106943.7|106893.7|106951.2|106901.2|106937.9|106887.9|25
1739763460000|2025-02-17 03:37:40|106942.9|106892.9|106927.7|106877.7|106945.4|106895.4|106927.7|106877.7|25
1739763470000|2025-02-17 03:37:50|106922.9|106872.9|106921.9|106871.9|106926.8|106876.8|106921.9|106871.9|8
1739763480000|2025-02-17 03:38:00|106922.7|106872.7|106934.5|106884.5|106940.8|106890.8|106922.7|106872.7|14
1739763500000|2025-02-17 03:38:20|106933.8|106883.8|106933.8|106883.8|106933.8|106883.8|106933.8|106883.8|1
1739763510000|2025-02-17 03:38:30|106938.5|106888.5|106926.9|106876.9|106938.5|106888.5|106925.4|106875.4|8
1739763520000|2025-02-17 03:38:40|106928.7|106878.7|106940|106890|106940.7|106890.7|106928.7|106878.7|8
1739763530000|2025-02-17 03:38:50|106940.7|106890.7|106946.5|106896.5|106946.5|106896.5|106937|106887|8
1739763540000|2025-02-17 03:39:00|106951|106901|106945.3|106895.3|106951|106901|106944.6|106894.6|8
1739763550000|2025-02-17 03:39:10|106943.7|106893.7|106948.3|106898.3|106948.3|106898.3|106940.6|106890.6|5
1739763560000|2025-02-17 03:39:20|106947.2|106897.2|106945.3|106895.3|106947.2|106897.2|106944.7|106894.7|5
1739763580000|2025-02-17 03:39:40|106947.1|106897.1|106944.7|106894.7|106947.1|106897.1|106944.7|106894.7|2
1739763590000|2025-02-17 03:39:50|106942.5|106892.5|106939.1|106889.1|106942.5|106892.5|106938.1|106888.1|5
1739763610000|2025-02-17 03:40:10|106937.4|106887.4|106937.3|106887.3|106937.4|106887.4|106935.6|106885.6|3
1739763620000|2025-02-17 03:40:20|106935.6|106885.6|106930.7|106880.7|106935.6|106885.6|106926.9|106876.9|7
1739763630000|2025-02-17 03:40:30|106932.4|106882.4|106933.7|106883.7|106933.9|106883.9|106931.5|106881.5|4
1739763640000|2025-02-17 03:40:40|106932|106882|106934.5|106884.5|106937.6|106887.6|106932|106882|9
1739763650000|2025-02-17 03:40:50|106931|106881|106930.8|106880.8|106931|106881|106930.8|106880.8|2
1739763660000|2025-02-17 03:41:00|106929.1|106879.1|106925.7|106875.7|106930.7|106880.7|106925.1|106875.1|19
1739763670000|2025-02-17 03:41:10|106929.2|106879.2|106929.2|106879.2|106932.9|106882.9|106925.8|106875.8|7
1739763680000|2025-02-17 03:41:20|106931.4|106881.4|106928.8|106878.8|106931.4|106881.4|106928.8|106878.8|2
1739763690000|2025-02-17 03:41:30|106926.5|106876.5|106923.2|106873.2|106927.7|106877.7|106921.7|106871.7|15
1739763700000|2025-02-17 03:41:40|106921.6|106871.6|106921.6|106871.6|106921.6|106871.6|106921.6|106871.6|1
1739763710000|2025-02-17 03:41:50|106920.8|106870.8|106920.8|106870.8|106920.8|106870.8|106920.8|106870.8|1
1739763720000|2025-02-17 03:42:00|106920.1|106870.1|106918.3|106868.3|106920.1|106870.1|106916.1|106866.1|3
1739763730000|2025-02-17 03:42:10|106917.5|106867.5|106917.5|106867.5|106917.5|106867.5|106917.5|106867.5|1
1739763740000|2025-02-17 03:42:20|106919.2|106869.2|106919.2|106869.2|106919.2|106869.2|106919.2|106869.2|1
1739763760000|2025-02-17 03:42:40|106921.5|106871.5|106920.5|106870.5|106921.5|106871.5|106920.5|106870.5|2
1739763770000|2025-02-17 03:42:50|106924.5|106874.5|106924.5|106874.5|106924.5|106874.5|106924.5|106874.5|1
1739763780000|2025-02-17 03:43:00|106929.5|106879.5|106928|106878|106929.5|106879.5|106928|106878|2
1739763790000|2025-02-17 03:43:10|106923|106873|106923|106873|106923|106873|106923|106873|1
1739763800000|2025-02-17 03:43:20|106922.2|106872.2|106922.2|106872.2|106922.2|106872.2|106922.2|106872.2|1
1739763820000|2025-02-17 03:43:40|106924|106874|106930.5|106880.5|106932|106882|106923.9|106873.9|6
1739763830000|2025-02-17 03:43:50|106933.2|106883.2|106937.7|106887.7|106937.7|106887.7|106933.2|106883.2|6
1739763840000|2025-02-17 03:44:00|106933.6|106883.6|106934.3|106884.3|106934.3|106884.3|106933.6|106883.6|2
1739763850000|2025-02-17 03:44:10|106932.6|106882.6|106929|106879|106935.5|106885.5|106929|106879|4
1739763860000|2025-02-17 03:44:20|106930.5|106880.5|106923|106873|106933.8|106883.8|106923|106873|9
1739763870000|2025-02-17 03:44:30|106924.8|106874.8|106932.1|106882.1|106935.1|106885.1|106924.8|106874.8|9
1739763880000|2025-02-17 03:44:40|106931.4|106881.4|106926.6|106876.6|106931.4|106881.4|106926.6|106876.6|6
1739763890000|2025-02-17 03:44:50|106927.3|106877.3|106927.3|106877.3|106927.3|106877.3|106927.3|106877.3|1
1739763900000|2025-02-17 03:45:00|106926.6|106876.6|106926.1|106876.1|106926.6|106876.6|106925.1|106875.1|3
1739763910000|2025-02-17 03:45:10|106928.3|106878.3|106929.8|106879.8|106932.1|106882.1|106927.6|106877.6|10
1739763930000|2025-02-17 03:45:30|106930.6|106880.6|106940|106890|106940|106890|106930.6|106880.6|4
1739763940000|2025-02-17 03:45:40|106937.8|106887.8|106946.5|106896.5|106947.4|106897.4|106937.8|106887.8|10
1739763950000|2025-02-17 03:45:50|106944.9|106894.9|106942.5|106892.5|106944.9|106894.9|106938.8|106888.8|13
1739763960000|2025-02-17 03:46:00|106944.2|106894.2|106940.9|106890.9|106944.9|106894.9|106940.9|106890.9|5
1739763970000|2025-02-17 03:46:10|106938.7|106888.7|106938.7|106888.7|106938.7|106888.7|106938.7|106888.7|1
1739763980000|2025-02-17 03:46:20|106936.7|106886.7|106933.4|106883.4|106937.7|106887.7|106929.7|106879.7|10
1739763990000|2025-02-17 03:46:30|106931.7|106881.7|106934.3|106884.3|106935.1|106885.1|106931.7|106881.7|4
1739764000000|2025-02-17 03:46:40|106935|106885|106936.7|106886.7|106936.7|106886.7|106935|106885|2
1739764010000|2025-02-17 03:46:50|106935|106885|106933.7|106883.7|106936.8|106886.8|106933.7|106883.7|4
1739764020000|2025-02-17 03:47:00|106934.7|106884.7|106940|106890|106941.6|106891.6|106934.7|106884.7|6
1739764030000|2025-02-17 03:47:10|106939.2|106889.2|106939.2|106889.2|106939.2|106889.2|106939.2|106889.2|1
1739764050000|2025-02-17 03:47:30|106940|106890|106942|106892|106946|106896|106940|106890|4
1739764070000|2025-02-17 03:47:50|106934.8|106884.8|106927.9|106877.9|106934.8|106884.8|106926.1|106876.1|8
1739764080000|2025-02-17 03:48:00|106931.2|106881.2|106925.7|106875.7|106931.2|106881.2|106924.9|106874.9|3
1739764100000|2025-02-17 03:48:20|106927.4|106877.4|106932.1|106882.1|106933.3|106883.3|106927.4|106877.4|12
1739764110000|2025-02-17 03:48:30|106933.6|106883.6|106936|106886|106936.7|106886.7|106932.9|106882.9|6
1739764120000|2025-02-17 03:48:40|106935.2|106885.2|106936|106886|106936.7|106886.7|106935.2|106885.2|3
1739764130000|2025-02-17 03:48:50|106934.4|106884.4|106937.6|106887.6|106939.1|106889.1|106932.1|106882.1|7
1739764140000|2025-02-17 03:49:00|106936.8|106886.8|106940.5|106890.5|106940.5|106890.5|106935.1|106885.1|5
1739764150000|2025-02-17 03:49:10|106939.8|106889.8|106942.4|106892.4|106944|106894|106939.8|106889.8|7
1739764160000|2025-02-17 03:49:20|106943.7|106893.7|106937|106887|106943.7|106893.7|106937|106887|6
1739764170000|2025-02-17 03:49:30|106936.3|106886.3|106936.3|106886.3|106936.3|106886.3|106936.3|106886.3|1
1739764190000|2025-02-17 03:49:50|106937.5|106887.5|106937.5|106887.5|106937.5|106887.5|106937.5|106887.5|1
1739764210000|2025-02-17 03:50:10|106934.6|106884.6|106933.1|106883.1|106934.6|106884.6|106932.4|106882.4|3
1739764230000|2025-02-17 03:50:30|106930.9|106880.9|106930.9|106880.9|106930.9|106880.9|106930.9|106880.9|1
1739764240000|2025-02-17 03:50:40|106929.1|106879.1|106922.4|106872.4|106929.1|106879.1|106920.1|106870.1|6
1739764250000|2025-02-17 03:50:50|106921.7|106871.7|106921.7|106871.7|106921.7|106871.7|106921.7|106871.7|1
1739764260000|2025-02-17 03:51:00|106923.2|106873.2|106926.1|106876.1|106926.4|106876.4|106923.2|106873.2|5
1739764290000|2025-02-17 03:51:30|106926.9|106876.9|106936.5|106886.5|106936.5|106886.5|106926.9|106876.9|8
1739764300000|2025-02-17 03:51:40|106935|106885|106933|106883|106935|106885|106931.8|106881.8|4
1739764310000|2025-02-17 03:51:50|106930.7|106880.7|106933.9|106883.9|106933.9|106883.9|106927.4|106877.4|6
1739764320000|2025-02-17 03:52:00|106933.1|106883.1|106929.9|106879.9|106933.1|106883.1|106929.9|106879.9|2
1739764350000|2025-02-17 03:52:30|106933.5|106883.5|106933.2|106883.2|106933.5|106883.5|106933.2|106883.2|2
1739764360000|2025-02-17 03:52:40|106935.9|106885.9|106938|106888|106939.7|106889.7|106935.9|106885.9|6
1739764370000|2025-02-17 03:52:50|106935|106885|106935.4|106885.4|106937.5|106887.5|106935|106885|3
1739764380000|2025-02-17 03:53:00|106937.3|106887.3|106937.3|106887.3|106937.3|106887.3|106937.3|106887.3|1
1739764390000|2025-02-17 03:53:10|106935|106885|106936.8|106886.8|106936.8|106886.8|106935|106885|2
1739764400000|2025-02-17 03:53:20|106935.2|106885.2|106934.2|106884.2|106936.7|106886.7|106934.2|106884.2|3
1739764410000|2025-02-17 03:53:30|106935|106885|106932.9|106882.9|106935|106885|106932.6|106882.6|3
1739764420000|2025-02-17 03:53:40|106931.4|106881.4|106926.9|106876.9|106931.4|106881.4|106924.4|106874.4|6
1739764430000|2025-02-17 03:53:50|106928.4|106878.4|106920.9|106870.9|106928.4|106878.4|106920.9|106870.9|6
1739764440000|2025-02-17 03:54:00|106922.1|106872.1|106924.5|106874.5|106925.3|106875.3|106922.1|106872.1|4
1739764450000|2025-02-17 03:54:10|106925.3|106875.3|106925.3|106875.3|106925.3|106875.3|106925.3|106875.3|1
1739764470000|2025-02-17 03:54:30|106923.1|106873.1|106922.2|106872.2|106923.8|106873.8|106921.5|106871.5|6
1739764480000|2025-02-17 03:54:40|106924.5|106874.5|106928.5|106878.5|106928.5|106878.5|106924.5|106874.5|4
1739764500000|2025-02-17 03:55:00|106927.8|106877.8|106927.8|106877.8|106927.8|106877.8|106927.8|106877.8|1
1739764510000|2025-02-17 03:55:10|106926|106876|106926|106876|106926|106876|106926|106876|1
1739764540000|2025-02-17 03:55:40|106928|106878|106918.6|106868.6|106956.8|106878|106916.6|106840.4|7
1739764550000|2025-02-17 03:55:50|106920.3|106870.3|106925.1|106875.1|106925.1|106875.1|106920.3|106870.3|4
1739764560000|2025-02-17 03:56:00|106923.5|106873.5|106921.9|106871.9|106923.5|106873.5|106921.9|106871.9|2
1739764570000|2025-02-17 03:56:10|106918.8|106868.8|106913.8|106863.8|106918.8|106868.8|106911.2|106861.2|13
1739764580000|2025-02-17 03:56:20|106914.6|106864.6|106914.6|106864.6|106914.6|106864.6|106914.6|106864.6|1
1739764590000|2025-02-17 03:56:30|106916.1|106866.1|106915.3|106865.3|106916.1|106866.1|106915.3|106865.3|2
1739764600000|2025-02-17 03:56:40|106918|106868|106913.7|106863.7|106918|106868|106913.7|106863.7|2
1739764610000|2025-02-17 03:56:50|106911.5|106861.5|106909.1|106859.1|106911.5|106861.5|106909.1|106859.1|3
1739764620000|2025-02-17 03:57:00|106910.7|106860.7|106910.7|106860.7|106910.7|106860.7|106910.7|106860.7|1
1739764640000|2025-02-17 03:57:20|106912.5|106862.5|106912.5|106862.5|106916.8|106866.8|106912.5|106862.5|4
1739764650000|2025-02-17 03:57:30|106913.2|106863.2|106917.5|106867.5|106917.5|106867.5|106913.2|106863.2|4
1739764660000|2025-02-17 03:57:40|106919|106869|106918.1|106868.1|106919|106869|106916.5|106866.5|3
1739764680000|2025-02-17 03:58:00|106919.8|106869.8|106921.4|106871.4|106921.4|106871.4|106919.8|106869.8|2
1739764690000|2025-02-17 03:58:10|106923.7|106873.7|106924.4|106874.4|106927.4|106877.4|106923.7|106873.7|6
1739764700000|2025-02-17 03:58:20|106923.6|106873.6|106929.6|106879.6|106929.6|106879.6|106923.6|106873.6|3
1739764710000|2025-02-17 03:58:30|106930.4|106880.4|106930.4|106880.4|106930.4|106880.4|106930.4|106880.4|1
1739764720000|2025-02-17 03:58:40|106932.6|106882.6|106931.6|106881.6|106932.6|106882.6|106929.9|106879.9|4
1739764730000|2025-02-17 03:58:50|106933.1|106883.1|106935.9|106885.9|106938.2|106888.2|106932.2|106882.2|10
1739764740000|2025-02-17 03:59:00|106937.5|106887.5|106938.2|106888.2|106938.2|106888.2|106937.5|106887.5|2
1739764750000|2025-02-17 03:59:10|106940|106890|106943.5|106893.5|106946.7|106896.7|106940|106890|8
1739764760000|2025-02-17 03:59:20|106945.6|106895.6|106947.2|106897.2|106947.9|106897.9|106945.6|106895.6|3
1739764770000|2025-02-17 03:59:30|106947.9|106897.9|106957.5|106884.9|106957.5|106898.7|106943.6|106884.9|10
1739764780000|2025-02-17 03:59:40|106953.5|106882.9|106942.1|106892.1|106953.5|106892.1|106942.1|106880.9|4
1739764800000|2025-02-17 04:00:00|106942.8|106892.8|106947.1|106897.1|106947.5|106897.5|106942.4|106892.4|16
1739764810000|2025-02-17 04:00:10|106948.3|106898.3|106945.7|106895.7|106948.5|106898.5|106944.8|106894.8|13
1739764820000|2025-02-17 04:00:20|106946.9|106896.9|106945.2|106895.2|106946.9|106896.9|106943.1|106893.1|9
1739764830000|2025-02-17 04:00:30|106943.2|106893.2|106940.5|106890.5|106946.5|106896.5|106940.5|106890.5|12
1739764840000|2025-02-17 04:00:40|106937.6|106887.6|106941.6|106891.6|106942.5|106892.5|106937.6|106887.6|15
1739764850000|2025-02-17 04:00:50|106941.3|106891.3|106940|106890|106941.8|106891.8|106938.7|106888.7|10
1739764860000|2025-02-17 04:01:00|106941.7|106891.7|106942.8|106892.8|106943.8|106893.8|106939.3|106889.3|16
1739764870000|2025-02-17 04:01:10|106943.5|106893.5|106943.2|106893.2|106945.7|106895.7|106938.5|106888.5|16
1739764880000|2025-02-17 04:01:20|106944.7|106894.7|106943.7|106893.7|106944.7|106894.7|106941.7|106891.7|18
1739764890000|2025-02-17 04:01:30|106946|106896|106943.6|106893.6|106946|106896|106941.1|106891.1|7
1739764900000|2025-02-17 04:01:40|106941.7|106891.7|106947.5|106897.5|106950.6|106900.6|106939.9|106889.9|16
1739764910000|2025-02-17 04:01:50|106947|106897|106949|106899|106949|106899|106947|106897|2
1739764920000|2025-02-17 04:02:00|106951.2|106901.2|106949.7|106899.7|106956.4|106906.4|106949.4|106899.4|14
1739764930000|2025-02-17 04:02:10|106948.9|106898.9|106956.4|106906.4|106956.4|106906.4|106948.9|106898.9|4
1739764940000|2025-02-17 04:02:20|106958|106908|106957.3|106907.3|106959.3|106909.3|106957.3|106907.3|4
1739764950000|2025-02-17 04:02:30|106955.2|106905.2|106956|106906|106958.9|106908.9|106954.3|106904.3|10
1739764960000|2025-02-17 04:02:40|106954.7|106904.7|106957.5|106907.5|106958.5|106908.5|106954.7|106904.7|4
1739764980000|2025-02-17 04:03:00|106959.9|106909.9|106962.8|106912.8|106963.7|106913.7|106959.9|106909.9|12
1739764990000|2025-02-17 04:03:10|106961.1|106911.1|106960.5|106910.5|106961.1|106911.1|106958.9|106908.9|3
1739765000000|2025-02-17 04:03:20|106960.8|106910.8|106960.2|106910.2|106960.8|106910.8|106958.6|106908.6|3
1739765010000|2025-02-17 04:03:30|106961.9|106911.9|106961.9|106911.9|106961.9|106911.9|106961.9|106911.9|1
1739765020000|2025-02-17 04:03:40|106964.6|106914.6|106963.1|106913.1|106965.1|106915.1|106961.6|106911.6|8
1739765030000|2025-02-17 04:03:50|106962.6|106912.6|106962.7|106912.7|106963.7|106913.7|106961.2|106911.2|5
1739765040000|2025-02-17 04:04:00|106959.8|106909.8|106967.6|106917.6|106969.9|106919.9|106959.8|106909.8|10
1739765050000|2025-02-17 04:04:10|106968.3|106918.3|106969.1|106919.1|106969.8|106919.8|106968.3|106918.3|3
1739765060000|2025-02-17 04:04:20|106965|106915|106966.1|106916.1|106968.8|106918.8|106965|106915|7
1739765070000|2025-02-17 04:04:30|106965.9|106915.9|106963.3|106913.3|106966.1|106916.1|106961.7|106911.7|8
1739765100000|2025-02-17 04:05:00|106961.2|106911.2|106961.2|106911.2|106961.2|106911.2|106961.2|106911.2|1
1739765120000|2025-02-17 04:05:20|106963.6|106913.6|106968.1|106918.1|106968.1|106918.1|106963.6|106913.6|3
1739765130000|2025-02-17 04:05:30|106968.8|106918.8|106969.1|106919.1|106969.1|106919.1|106968.4|106918.4|4
1739765140000|2025-02-17 04:05:40|106970.6|106920.6|106969.1|106919.1|106970.6|106920.6|106969.1|106919.1|2
1739765150000|2025-02-17 04:05:50|106974|106924|106974|106924|106974|106924|106974|106924|1
1739765160000|2025-02-17 04:06:00|106972.5|106922.5|106969|106919|106972.5|106922.5|106965.6|106915.6|8
1739765180000|2025-02-17 04:06:20|106970.6|106920.6|106969.8|106919.8|106970.6|106920.6|106969.8|106919.8|2
1739765190000|2025-02-17 04:06:30|106971.4|106921.4|106981|106931|106981.8|106931.8|106971.4|106921.4|8
1739765200000|2025-02-17 04:06:40|106980.6|106930.6|106981|106931|106982.8|106932.8|106979.8|106929.8|11
1739765210000|2025-02-17 04:06:50|106978.8|106928.8|106980.1|106930.1|106982|106932|106978.8|106928.8|6
1739765220000|2025-02-17 04:07:00|106979.1|106929.1|106983.5|106933.5|106987.5|106937.5|106979.1|106929.1|8
1739765230000|2025-02-17 04:07:10|106983.2|106933.2|106982.7|106932.7|106984.5|106934.5|106982.5|106932.5|8
1739765240000|2025-02-17 04:07:20|106987.1|106937.1|106985.2|106935.2|106988.2|106938.2|106985.2|106935.2|6
1739765250000|2025-02-17 04:07:30|106987|106937|106989.2|106939.2|106991.4|106941.4|106987|106937|6
1739765270000|2025-02-17 04:07:50|106989.9|106939.9|106989.9|106939.9|106989.9|106939.9|106989.9|106939.9|1
1739765280000|2025-02-17 04:08:00|106994.5|106944.5|106994.5|106944.5|106994.5|106944.5|106994.5|106944.5|1
1739765290000|2025-02-17 04:08:10|106992|106942|106985.7|106935.7|106994.5|106944.5|106985.2|106935.2|9
1739765300000|2025-02-17 04:08:20|106989.1|106939.1|106983.1|106933.1|106989.8|106939.8|106980.9|106930.9|11
1739765310000|2025-02-17 04:08:30|106984.6|106934.6|106987|106937|106987|106937|106984.6|106934.6|2
1739765330000|2025-02-17 04:08:50|106986|106936|106981.9|106931.9|106986|106936|106979.5|106929.5|13
1739765340000|2025-02-17 04:09:00|106984.1|106934.1|106985|106935|106985.8|106935.8|106984.1|106934.1|3
1739765360000|2025-02-17 04:09:20|106986.5|106936.5|106985.8|106935.8|106987.8|106937.8|106985.6|106935.6|6
1739765370000|2025-02-17 04:09:30|106987.4|106937.4|106985.8|106935.8|106987.4|106937.4|106985.8|106935.8|2
1739765380000|2025-02-17 04:09:40|106984.8|106934.8|106981.1|106931.1|106984.8|106934.8|106980.8|106930.8|4
1739765400000|2025-02-17 04:10:00|106981.6|106931.6|106981.1|106931.1|106985.6|106935.6|106980.3|106930.3|6
1739765410000|2025-02-17 04:10:10|106980.4|106930.4|106980.4|106930.4|106980.4|106930.4|106980.4|106930.4|1
1739765430000|2025-02-17 04:10:30|106984|106934|106984|106934|106984|106934|106984|106934|1
1739765440000|2025-02-17 04:10:40|106987|106937|106983.5|106933.5|106987|106937|106980.7|106930.7|8
1739765450000|2025-02-17 04:10:50|106985.7|106935.7|106986.9|106936.9|106988.4|106938.4|106985.3|106935.3|12
1739765460000|2025-02-17 04:11:00|106987.1|106937.1|106988|106938|106988.8|106938.8|106987.1|106937.1|4
1739765470000|2025-02-17 04:11:10|106990.3|106940.3|106987.8|106937.8|106990.3|106940.3|106987|106937|6
1739765480000|2025-02-17 04:11:20|106988.5|106938.5|106988.5|106938.5|106988.5|106938.5|106988.5|106938.5|1
1739765490000|2025-02-17 04:11:30|106991.5|106941.5|106998.8|106948.8|106998.8|106948.8|106991.5|106941.5|3
1739765500000|2025-02-17 04:11:40|106998.3|106948.3|106999.3|106949.3|107000|106950|106998.3|106948.3|3
1739765510000|2025-02-17 04:11:50|106999.8|106949.8|107000.3|106950.3|107003.1|106953.1|106999.6|106949.6|11
1739765520000|2025-02-17 04:12:00|106998.8|106948.8|106997.3|106947.3|106998.8|106948.8|106996.5|106946.5|4
1739765530000|2025-02-17 04:12:10|106998.8|106948.8|106997|106947|106998.8|106948.8|106997|106947|2
1739765540000|2025-02-17 04:12:20|106997.5|106947.5|106994.5|106944.5|106997.5|106947.5|106992.1|106942.1|5
1739765550000|2025-02-17 04:12:30|106992.9|106942.9|106980|106930|106992.9|106942.9|106980|106930|8
1739765560000|2025-02-17 04:12:40|106981.7|106931.7|106983.2|106933.2|106983.2|106933.2|106981.7|106931.7|3
1739765570000|2025-02-17 04:12:50|106984|106934|106985.7|106935.7|106988.7|106938.7|106984|106934|5
1739765580000|2025-02-17 04:13:00|106987.4|106937.4|106987.4|106937.4|106987.4|106937.4|106987.4|106937.4|1
1739765600000|2025-02-17 04:13:20|106983.8|106933.8|106983.8|106933.8|106983.8|106933.8|106983.8|106933.8|1
1739765610000|2025-02-17 04:13:30|106986.7|106936.7|106982.8|106932.8|106986.7|106936.7|106982.8|106932.8|3
1739765640000|2025-02-17 04:14:00|106985|106935|106985|106935|106985|106935|106985|106935|1
1739765660000|2025-02-17 04:14:20|106983.5|106933.5|106980.3|106930.3|106983.5|106933.5|106980.3|106930.3|2
1739765670000|2025-02-17 04:14:30|106978.5|106928.5|106979.3|106929.3|106981.5|106931.5|106978.5|106928.5|3
1739765680000|2025-02-17 04:14:40|106977.6|106927.6|106972.1|106922.1|106977.6|106927.6|106972.1|106922.1|2
1739765690000|2025-02-17 04:14:50|106970.6|106920.6|106968.3|106918.3|106970.6|106920.6|106968.3|106918.3|3
1739765700000|2025-02-17 04:15:00|106964.5|106914.5|106966.1|106916.1|106966.1|106916.1|106964.5|106914.5|2
1739765710000|2025-02-17 04:15:10|106968.6|106918.6|106971|106921|106971|106921|106967.3|106917.3|9
1739765720000|2025-02-17 04:15:20|106969.5|106919.5|106969.2|106919.2|106972.7|106922.7|106964.5|106914.5|23
1739765740000|2025-02-17 04:15:40|106965.1|106915.1|106961.1|106911.1|106965.1|106915.1|106960.4|106910.4|5
1739765750000|2025-02-17 04:15:50|106960.3|106910.3|106955.9|106905.9|106960.3|106910.3|106953|106903|8
1739765760000|2025-02-17 04:16:00|106961|106911|106955.6|106905.6|106963.5|106913.5|106955.6|106905.6|8
1739765770000|2025-02-17 04:16:10|106956.4|106906.4|106956.6|106906.6|106956.6|106906.6|106955.9|106905.9|3
1739765780000|2025-02-17 04:16:20|106963|106913|106961.7|106911.7|106963|106913|106958.4|106908.4|6
1739765790000|2025-02-17 04:16:30|106960.1|106910.1|106957.9|106907.9|106960.1|106910.1|106957.1|106907.1|3
1739765820000|2025-02-17 04:17:00|106959.4|106909.4|106962.4|106912.4|106968.6|106918.6|106959.4|106909.4|12
1739765830000|2025-02-17 04:17:10|106961.6|106911.6|106961.6|106911.6|106961.6|106911.6|106961.6|106911.6|1
1739765850000|2025-02-17 04:17:30|106959.4|106909.4|106956.8|106906.8|106959.4|106909.4|106956|106906|5
1739765860000|2025-02-17 04:17:40|106957.5|106907.5|106956.8|106906.8|106957.5|106907.5|106956|106906|3
1739765880000|2025-02-17 04:18:00|106959|106909|106952.9|106902.9|106959|106909|106952.9|106902.9|3
1739765890000|2025-02-17 04:18:10|106953.9|106903.9|106958.1|106908.1|106961.3|106911.3|106953.9|106903.9|7
1739765900000|2025-02-17 04:18:20|106956.5|106906.5|106954|106904|106956.5|106906.5|106952.5|106902.5|3
1739765910000|2025-02-17 04:18:30|106955|106905|106955|106905|106955|106905|106955|106905|1
1739765930000|2025-02-17 04:18:50|106953.4|106903.4|106952.7|106902.7|106955|106905|106952.7|106902.7|3
1739765940000|2025-02-17 04:19:00|106951|106901|106951.5|106901.5|106951.5|106901.5|106951|106901|2
1739765950000|2025-02-17 04:19:10|106952.2|106902.2|106952.2|106902.2|106952.2|106902.2|106952.2|106902.2|1
1739765960000|2025-02-17 04:19:20|106951.5|106901.5|106958.8|106908.8|106958.8|106908.8|106951.5|106901.5|5
1739765970000|2025-02-17 04:19:30|106956.7|106906.7|106960.2|106910.2|106960.2|106910.2|106956.7|106906.7|7
1739765980000|2025-02-17 04:19:40|106958.4|106908.4|106950|106900|106958.4|106908.4|106950|106900|6
1739765990000|2025-02-17 04:19:50|106949.2|106899.2|106955|106905|106955|106905|106945.2|106895.2|8
1739766000000|2025-02-17 04:20:00|106956|106906|106960.4|106910.4|106963|106913|106956|106906|4
1739766010000|2025-02-17 04:20:10|106959.4|106909.4|106959.4|106909.4|106959.4|106909.4|106959.4|106909.4|1
1739766020000|2025-02-17 04:20:20|106957.4|106907.4|106957.4|106907.4|106957.4|106907.4|106957.4|106907.4|1
1739766030000|2025-02-17 04:20:30|106959.1|106909.1|106959.1|106909.1|106959.1|106909.1|106959.1|106909.1|1
1739766040000|2025-02-17 04:20:40|106956.8|106906.8|106955.8|106905.8|106956.8|106906.8|106955.1|106905.1|3
1739766050000|2025-02-17 04:20:50|106957.5|106907.5|106963.4|106913.4|106965.2|106915.2|106957.5|106907.5|8
1739766060000|2025-02-17 04:21:00|106962.7|106912.7|106963.5|106913.5|106963.5|106913.5|106962.7|106912.7|2
1739766070000|2025-02-17 04:21:10|106961.7|106911.7|106961|106911|106961.7|106911.7|106960.2|106910.2|3
1739766090000|2025-02-17 04:21:30|106963.3|106913.3|106963.5|106913.5|106965.1|106915.1|106963.3|106913.3|3
1739766100000|2025-02-17 04:21:40|106964.2|106914.2|106964.2|106914.2|106964.2|106914.2|106964.2|106914.2|1
1739766120000|2025-02-17 04:22:00|106968|106918|106970|106920|106970|106920|106966|106916|3
1739766130000|2025-02-17 04:22:10|106964|106914|106964|106914|106964|106914|106964|106914|1
1739766150000|2025-02-17 04:22:30|106962.5|106912.5|106962.5|106912.5|106962.5|106912.5|106962.5|106912.5|1
1739766160000|2025-02-17 04:22:40|106961.8|106911.8|106960.1|106910.1|106961.8|106911.8|106960.1|106910.1|2
1739766170000|2025-02-17 04:22:50|106958.4|106908.4|106956.2|106906.2|106958.4|106908.4|106956.2|106906.2|2
1739766180000|2025-02-17 04:23:00|106956.9|106906.9|106956.9|106906.9|106956.9|106906.9|106956.9|106906.9|1
1739766200000|2025-02-17 04:23:20|106959.5|106909.5|106959.5|106909.5|106959.5|106909.5|106959.5|106909.5|1
1739766210000|2025-02-17 04:23:30|106958.6|106908.6|106963.3|106913.3|106963.3|106913.3|106958.6|106908.6|5
1739766230000|2025-02-17 04:23:50|106965.6|106915.6|106962.9|106912.9|106965.6|106915.6|106962.1|106912.1|4
1739766240000|2025-02-17 04:24:00|106964.7|106914.7|106964.6|106914.6|106967|106917|106964.6|106914.6|4
1739766260000|2025-02-17 04:24:20|106963.1|106913.1|106963.1|106913.1|106963.1|106913.1|106963.1|106913.1|1
1739766270000|2025-02-17 04:24:30|106965.5|106915.5|106965.5|106915.5|106965.5|106915.5|106965.5|106915.5|1
1739766290000|2025-02-17 04:24:50|106967|106917|106968.5|106918.5|106968.5|106918.5|106967|106917|2
1739766300000|2025-02-17 04:25:00|106971|106921|106971.9|106921.9|106973.6|106923.6|106969.1|106919.1|8
1739766320000|2025-02-17 04:25:20|106974.3|106924.3|106971.9|106921.9|106974.3|106924.3|106971.9|106921.9|2
1739766330000|2025-02-17 04:25:30|106973.1|106923.1|106976.3|106926.3|106980.1|106930.1|106967.1|106917.1|12
1739766340000|2025-02-17 04:25:40|106974|106924|106973.6|106923.6|106975.8|106925.8|106973.6|106923.6|4
1739766350000|2025-02-17 04:25:50|106975.2|106925.2|106976.7|106926.7|106976.7|106926.7|106975.2|106925.2|3
1739766360000|2025-02-17 04:26:00|106978.4|106928.4|106979.7|106929.7|106980.4|106930.4|106978.4|106928.4|3
1739766370000|2025-02-17 04:26:10|106977.2|106927.2|106979.4|106929.4|106979.4|106929.4|106977.2|106927.2|2
1739766390000|2025-02-17 04:26:30|106981|106931|106981.5|106931.5|106982.5|106932.5|106979.7|106929.7|6
1739766400000|2025-02-17 04:26:40|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|1
1739766420000|2025-02-17 04:27:00|106978.7|106928.7|106976.8|106926.8|106978.9|106928.9|106976.5|106926.5|6
1739766430000|2025-02-17 04:27:10|106978.3|106928.3|106978.5|106928.5|106978.5|106928.5|106978.3|106928.3|2
1739766440000|2025-02-17 04:27:20|106977.5|106927.5|106977.5|106927.5|106977.5|106927.5|106977.5|106927.5|1
1739766450000|2025-02-17 04:27:30|106979|106929|106981|106931|106981|106931|106978.3|106928.3|3
1739766460000|2025-02-17 04:27:40|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|1
1739766470000|2025-02-17 04:27:50|106977.5|106927.5|106977.5|106927.5|106977.5|106927.5|106977.5|106927.5|1
1739766480000|2025-02-17 04:28:00|106975.9|106925.9|106972.7|106922.7|106975.9|106925.9|106968.2|106918.2|5
1739766490000|2025-02-17 04:28:10|106973.4|106923.4|106973.4|106923.4|106973.4|106923.4|106973.4|106923.4|1
1739766500000|2025-02-17 04:28:20|106975.7|106925.7|106971.7|106921.7|106975.7|106925.7|106971.7|106921.7|5
1739766510000|2025-02-17 04:28:30|106969.5|106919.5|106964.8|106914.8|106969.5|106919.5|106964.4|106914.4|8
1739766520000|2025-02-17 04:28:40|106962.6|106912.6|106962.5|106912.5|106962.6|106912.6|106960.9|106910.9|3
1739766530000|2025-02-17 04:28:50|106963.2|106913.2|106963.2|106913.2|106963.2|106913.2|106961.6|106911.6|3
1739766540000|2025-02-17 04:29:00|106965|106915|106964.9|106914.9|106965|106915|106962.5|106912.5|3
1739766550000|2025-02-17 04:29:10|106963.7|106913.7|106958.7|106908.7|106963.7|106913.7|106958.7|106908.7|5
1739766580000|2025-02-17 04:29:40|106956.3|106906.3|106956.2|106906.2|106989.8|106906.3|106952.7|106873.2|8
1739766590000|2025-02-17 04:29:50|106952.4|106902.4|106951.2|106901.2|106952.4|106902.4|106948.3|106898.3|6
1739766600000|2025-02-17 04:30:00|106952.9|106902.9|106943.1|106893.1|106952.9|106902.9|106943.1|106893.1|11
1739766610000|2025-02-17 04:30:10|106944.2|106894.2|106941.3|106891.3|106944.2|106894.2|106940.3|106890.3|4
1739766620000|2025-02-17 04:30:20|106943.8|106893.8|106945.9|106895.9|106946.4|106896.4|106943.1|106893.1|5
1739766630000|2025-02-17 04:30:30|106945.1|106895.1|106936.5|106886.5|106945.1|106895.1|106934.1|106884.1|8
1739766640000|2025-02-17 04:30:40|106938.1|106888.1|106938.9|106888.9|106938.9|106888.9|106938.1|106888.1|2
1739766650000|2025-02-17 04:30:50|106940.8|106890.8|106948.4|106898.4|106948.4|106898.4|106940.8|106890.8|4
1739766660000|2025-02-17 04:31:00|106951.7|106901.7|106948.7|106898.7|106951.7|106901.7|106948.7|106898.7|2
1739766670000|2025-02-17 04:31:10|106949.4|106899.4|106942.1|106892.1|106950.7|106900.7|106942.1|106892.1|12
1739766700000|2025-02-17 04:31:40|106944.4|106894.4|106946.8|106896.8|106949.5|106899.5|106943.1|106893.1|6
1739766710000|2025-02-17 04:31:50|106945.6|106895.6|106946.8|106896.8|106947|106897|106945.1|106895.1|5
1739766720000|2025-02-17 04:32:00|106944.8|106894.8|106947.1|106897.1|106949.1|106899.1|106943.7|106893.7|11
1739766730000|2025-02-17 04:32:10|106947.3|106897.3|106950.5|106900.5|106950.5|106900.5|106947.3|106897.3|2
1739766740000|2025-02-17 04:32:20|106950|106900|106950.5|106900.5|106950.5|106900.5|106946.5|106896.5|3
1739766750000|2025-02-17 04:32:30|106945.5|106895.5|106942.5|106892.5|106950|106900|106942.5|106892.5|4
1739766760000|2025-02-17 04:32:40|106941.7|106891.7|106943|106893|106944|106894|106941.7|106891.7|5
1739766780000|2025-02-17 04:33:00|106944.6|106894.6|106942.3|106892.3|106944.6|106894.6|106938.8|106888.8|6
1739766790000|2025-02-17 04:33:10|106943|106893|106947.9|106897.9|106950.8|106900.8|106943|106893|4
1739766810000|2025-02-17 04:33:30|106943.9|106893.9|106944.9|106894.9|106945.6|106895.6|106938.6|106888.6|6
1739766820000|2025-02-17 04:33:40|106942.9|106892.9|106944.7|106894.7|106944.7|106894.7|106942.9|106892.9|2
1739766840000|2025-02-17 04:34:00|106942.4|106892.4|106942.4|106892.4|106942.4|106892.4|106942.4|106892.4|1
1739766860000|2025-02-17 04:34:20|106943|106893|106943|106893|106943|106893|106943|106893|1
1739766870000|2025-02-17 04:34:30|106940.8|106890.8|106941.8|106891.8|106941.8|106891.8|106940.8|106890.8|2
1739766880000|2025-02-17 04:34:40|106943.9|106893.9|106945.4|106895.4|106945.4|106895.4|106943.9|106893.9|2
1739766890000|2025-02-17 04:34:50|106946.9|106896.9|106946.9|106896.9|106946.9|106896.9|106946.9|106896.9|1
1739766900000|2025-02-17 04:35:00|106945.9|106895.9|106942.7|106892.7|106945.9|106895.9|106942.7|106892.7|4
1739766910000|2025-02-17 04:35:10|106941|106891|106941.5|106891.5|106941.5|106891.5|106939.5|106889.5|3
1739766920000|2025-02-17 04:35:20|106943.3|106893.3|106944.7|106894.7|106946|106896|106943.3|106893.3|4
1739766930000|2025-02-17 04:35:30|106943.5|106893.5|106943.5|106893.5|106943.5|106893.5|106943.5|106893.5|1
1739766940000|2025-02-17 04:35:40|106944.2|106894.2|106942.9|106892.9|106946|106896|106939.8|106889.8|13
1739766950000|2025-02-17 04:35:50|106944.4|106894.4|106941.9|106891.9|106944.4|106894.4|106939.5|106889.5|5
1739766980000|2025-02-17 04:36:20|106971.7|106855.7|106971.6|106855.6|106971.7|106855.7|106971.1|106855.1|3
1739766990000|2025-02-17 04:36:30|106971.1|106855.1|106972.4|106856.4|106973.5|106857.5|106971.1|106855.1|7
1739767000000|2025-02-17 04:36:40|106972.3|106856.3|106944.5|106894.5|106973.2|106894.5|106944.5|106856.1|6
1739767010000|2025-02-17 04:36:50|106944.1|106894.1|106955.1|106905.1|106955.1|106905.1|106944.1|106894.1|8
1739767020000|2025-02-17 04:37:00|106952.4|106902.4|106954.1|106904.1|106955.7|106905.7|106952.4|106902.4|4
1739767030000|2025-02-17 04:37:10|106952.5|106902.5|106943.7|106893.7|106952.6|106902.6|106943.7|106893.7|5
1739767040000|2025-02-17 04:37:20|106941.5|106891.5|106941.3|106891.3|106944.3|106894.3|106939.8|106889.8|7
1739767050000|2025-02-17 04:37:30|106944.3|106894.3|106946.1|106896.1|106946.1|106896.1|106944.3|106894.3|2
1739767070000|2025-02-17 04:37:50|106946.3|106896.3|106943.7|106893.7|106946.3|106896.3|106943.7|106893.7|3
1739767080000|2025-02-17 04:38:00|106945.3|106895.3|106949.9|106899.9|106949.9|106899.9|106945.3|106895.3|4
1739767100000|2025-02-17 04:38:20|106946.5|106896.5|106948|106898|106949.8|106899.8|106946.5|106896.5|4
1739767110000|2025-02-17 04:38:30|106948.8|106898.8|106950.3|106900.3|106950.3|106900.3|106948.8|106898.8|2
1739767120000|2025-02-17 04:38:40|106948.1|106898.1|106950.2|106900.2|106951.2|106901.2|106948.1|106898.1|6
1739767130000|2025-02-17 04:38:50|106948.4|106898.4|106947.5|106897.5|106949.2|106899.2|106947.5|106897.5|3
1739767160000|2025-02-17 04:39:20|106945.6|106895.6|106941.9|106891.9|106945.6|106895.6|106939.8|106889.8|6
1739767170000|2025-02-17 04:39:30|106944.2|106894.2|106944.2|106894.2|106944.2|106894.2|106944.2|106894.2|1
1739767190000|2025-02-17 04:39:50|106949|106899|106949|106899|106949|106899|106949|106899|1
1739767200000|2025-02-17 04:40:00|106945.8|106895.8|106947.5|106897.5|106949.1|106899.1|106945.8|106895.8|7
1739767220000|2025-02-17 04:40:20|106949.2|106899.2|106953.9|106903.9|106954.7|106904.7|106949.2|106899.2|5
1739767230000|2025-02-17 04:40:30|106952.3|106902.3|106949.1|106899.1|106952.3|106902.3|106948.3|106898.3|5
1739767240000|2025-02-17 04:40:40|106947.3|106897.3|106946.8|106896.8|106947.3|106897.3|106946.8|106896.8|2
1739767250000|2025-02-17 04:40:50|106950.5|106900.5|106947.5|106897.5|106950.5|106900.5|106947.5|106897.5|3
1739767270000|2025-02-17 04:41:10|106953|106903|106953|106903|106953|106903|106953|106903|1
1739767280000|2025-02-17 04:41:20|106949.3|106899.3|106949.3|106899.3|106949.3|106899.3|106949.3|106899.3|1
1739767310000|2025-02-17 04:41:50|106978.8|106862.8|106978.8|106862.8|106978.8|106862.8|106978.7|106862.7|3
1739767320000|2025-02-17 04:42:00|106979.1|106863.1|106979.7|106863.7|106979.7|106863.7|106977.5|106861.5|8
1739767330000|2025-02-17 04:42:10|106979.8|106863.8|106979.5|106863.5|106979.8|106863.8|106979.3|106863.3|7
1739767340000|2025-02-17 04:42:20|106979.7|106863.7|106945.9|106895.9|106979.7|106895.9|106945.9|106863.7|2
1739767350000|2025-02-17 04:42:30|106942.8|106892.8|106945.6|106895.6|106945.6|106895.6|106942.8|106892.8|2
1739767380000|2025-02-17 04:43:00|106945.8|106895.8|106942.3|106892.3|106945.8|106895.8|106942.3|106892.3|3
1739767390000|2025-02-17 04:43:10|106940.1|106890.1|106940.8|106890.8|106940.8|106890.8|106940.1|106890.1|2
1739767410000|2025-02-17 04:43:30|106944|106894|106942.9|106892.9|106944|106894|106942.9|106892.9|2
1739767420000|2025-02-17 04:43:40|106943.6|106893.6|106945.9|106895.9|106946.6|106896.6|106943.6|106893.6|3
1739767430000|2025-02-17 04:43:50|106943.6|106893.6|106944.8|106894.8|106944.8|106894.8|106942.4|106892.4|3
1739767460000|2025-02-17 04:44:20|106947|106897|106941|106891|106951.5|106901.5|106941|106891|4
1739767480000|2025-02-17 04:44:40|106939.1|106889.1|106937.6|106887.6|106939.1|106889.1|106937.6|106887.6|2
1739767490000|2025-02-17 04:44:50|106939.8|106889.8|106936.9|106886.9|106939.8|106889.8|106936.1|106886.1|4
1739767500000|2025-02-17 04:45:00|106937.6|106887.6|106938.6|106888.6|106938.6|106888.6|106937.6|106887.6|2
1739767510000|2025-02-17 04:45:10|106940.5|106890.5|106944.1|106894.1|106946.8|106896.8|106940.5|106890.5|6
1739767520000|2025-02-17 04:45:20|106942.6|106892.6|106940.8|106890.8|106942.6|106892.6|106940.8|106890.8|3
1739767530000|2025-02-17 04:45:30|106939.1|106889.1|106941.1|106891.1|106941.1|106891.1|106939.1|106889.1|2
1739767540000|2025-02-17 04:45:40|106940.6|106890.6|106940.6|106890.6|106940.6|106890.6|106940.6|106890.6|1
1739767550000|2025-02-17 04:45:50|106939|106889|106939|106889|106940.5|106890.5|106937.5|106887.5|6
1739767560000|2025-02-17 04:46:00|106940.5|106890.5|106939.3|106889.3|106940.5|106890.5|106937.8|106887.8|5
1739767580000|2025-02-17 04:46:20|106943|106893|106938.3|106888.3|106943|106893|106935.6|106885.6|5
1739767590000|2025-02-17 04:46:30|106937.6|106887.6|106937.2|106887.2|106939.2|106889.2|106935.4|106885.4|5
1739767600000|2025-02-17 04:46:40|106934.1|106884.1|106934.1|106884.1|106934.1|106884.1|106934.1|106884.1|1
1739767610000|2025-02-17 04:46:50|106935.7|106885.7|106935.7|106885.7|106935.7|106885.7|106935.7|106885.7|1
1739767620000|2025-02-17 04:47:00|106936.5|106886.5|106937.3|106887.3|106937.3|106887.3|106936.5|106886.5|2
1739767630000|2025-02-17 04:47:10|106936.5|106886.5|106936.5|106886.5|106936.5|106886.5|106936.5|106886.5|1
1739767640000|2025-02-17 04:47:20|106941|106891|106938.9|106888.9|106941|106891|106938.2|106888.2|3
1739767660000|2025-02-17 04:47:40|106936.7|106886.7|106938.7|106888.7|106938.7|106888.7|106936.7|106886.7|2
1739767670000|2025-02-17 04:47:50|106942|106892|106942|106892|106942|106892|106942|106892|1
1739767680000|2025-02-17 04:48:00|106938|106888|106942|106892|106942|106892|106938|106888|2
1739767690000|2025-02-17 04:48:10|106938.1|106888.1|106938.1|106888.1|106938.1|106888.1|106938.1|106888.1|1
1739767700000|2025-02-17 04:48:20|106938.9|106888.9|106941.1|106891.1|106942|106892|106935.4|106885.4|16
1739767730000|2025-02-17 04:48:50|106946.5|106896.5|106946.5|106896.5|106946.5|106896.5|106946.5|106896.5|1
1739767740000|2025-02-17 04:49:00|106939|106889|106937.3|106887.3|106939|106889|106937.3|106887.3|2
1739767750000|2025-02-17 04:49:10|106940.7|106890.7|106940.7|106890.7|106940.7|106890.7|106940.7|106890.7|1
1739767770000|2025-02-17 04:49:30|106941.4|106891.4|106941.4|106891.4|106941.4|106891.4|106941.4|106891.4|1
1739767780000|2025-02-17 04:49:40|106948|106898|106949|106899|106949|106899|106948|106898|2
1739767790000|2025-02-17 04:49:50|106945.5|106895.5|106933.8|106883.8|106947|106897|106931.9|106881.9|10
1739767800000|2025-02-17 04:50:00|106935.5|106885.5|106939.4|106889.4|106940.4|106890.4|106935.5|106885.5|11
1739767810000|2025-02-17 04:50:10|106937.8|106887.8|106933.5|106883.5|106940.2|106890.2|106931.1|106881.1|11
1739767840000|2025-02-17 04:50:40|106939|106889|106939|106889|106939|106889|106939|106889|1
1739767850000|2025-02-17 04:50:50|106931.6|106881.6|106923|106873|106931.6|106881.6|106922.5|106872.5|11
1739767860000|2025-02-17 04:51:00|106923.7|106873.7|106927.7|106877.7|106929.2|106879.2|106923.7|106873.7|8
1739767870000|2025-02-17 04:51:10|106929.2|106879.2|106928.7|106878.7|106929.2|106879.2|106927|106877|4
1739767890000|2025-02-17 04:51:30|106929.4|106879.4|106929.4|106879.4|106929.4|106879.4|106929.4|106879.4|1
1739767900000|2025-02-17 04:51:40|106936|106886|106931|106881|106936|106886|106931|106881|2
1739767910000|2025-02-17 04:51:50|106932.5|106882.5|106932.5|106882.5|106932.5|106882.5|106932.5|106882.5|1
1739767930000|2025-02-17 04:52:10|106926.1|106876.1|106926.1|106876.1|106926.1|106876.1|106926.1|106876.1|1
1739767950000|2025-02-17 04:52:30|106923.9|106873.9|106931.5|106881.5|106932.3|106882.3|106923.9|106873.9|11
1739767960000|2025-02-17 04:52:40|106930.8|106880.8|106929.5|106879.5|106930.8|106880.8|106926.8|106876.8|3
1739767970000|2025-02-17 04:52:50|106927.9|106877.9|106926.4|106876.4|106927.9|106877.9|106925.2|106875.2|4
1739767980000|2025-02-17 04:53:00|106929.7|106879.7|106928.2|106878.2|106929.7|106879.7|106928.2|106878.2|4
1739767990000|2025-02-17 04:53:10|106927.4|106877.4|106927.4|106877.4|106927.4|106877.4|106927.4|106877.4|1
1739768000000|2025-02-17 04:53:20|106935|106885|106935|106885|106935|106885|106935|106885|1
1739768010000|2025-02-17 04:53:30|106933.5|106883.5|106930|106880|106933.5|106883.5|106929|106879|4
1739768020000|2025-02-17 04:53:40|106925.5|106875.5|106921.7|106871.7|106925.5|106875.5|106921|106871|3
1739768030000|2025-02-17 04:53:50|106922.4|106872.4|106923|106873|106923.7|106873.7|106922.4|106872.4|3
1739768040000|2025-02-17 04:54:00|106922.2|106872.2|106922.5|106872.5|106923.2|106873.2|106918.7|106868.7|7
1739768050000|2025-02-17 04:54:10|106924.1|106874.1|106924.1|106874.1|106924.1|106874.1|106924.1|106874.1|1
1739768080000|2025-02-17 04:54:40|106928.5|106878.5|106928.5|106878.5|106928.5|106878.5|106928.5|106878.5|1
1739768100000|2025-02-17 04:55:00|106933|106883|106925.4|106875.4|106935.5|106885.5|106924.6|106874.6|20
1739768110000|2025-02-17 04:55:10|106924.6|106874.6|106923.8|106873.8|106925.9|106875.9|106923.3|106873.3|8
1739768120000|2025-02-17 04:55:20|106924.1|106874.1|106923.9|106873.9|106927.1|106877.1|106923.9|106873.9|6
1739768130000|2025-02-17 04:55:30|106927.1|106877.1|106929.5|106879.5|106929.5|106879.5|106923.9|106873.9|4
1739768140000|2025-02-17 04:55:40|106922.2|106872.2|106918.5|106868.5|106922.2|106872.2|106918.5|106868.5|6
1739768170000|2025-02-17 04:56:10|106922|106872|106923.5|106873.5|106925|106875|106922|106872|3
1739768190000|2025-02-17 04:56:30|106930|106880|106919.2|106869.2|106930|106880|106919.2|106869.2|4
1739768220000|2025-02-17 04:57:00|106922.6|106872.6|106912.8|106862.8|106922.6|106872.6|106912.3|106862.3|9
1739768230000|2025-02-17 04:57:10|106915|106865|106915|106865|106915|106865|106914.3|106864.3|3
1739768240000|2025-02-17 04:57:20|106913.5|106863.5|106912.7|106862.7|106914.3|106864.3|106912.7|106862.7|3
1739768250000|2025-02-17 04:57:30|106914.3|106864.3|106926.1|106876.1|106926.1|106876.1|106914.3|106864.3|8
1739768260000|2025-02-17 04:57:40|106923.6|106873.6|106920.9|106870.9|106923.6|106873.6|106920.9|106870.9|3
1739768270000|2025-02-17 04:57:50|106919.4|106869.4|106922.2|106872.2|106922.4|106872.4|106918.7|106868.7|8
1739768280000|2025-02-17 04:58:00|106922.4|106872.4|106921.4|106871.4|106922.4|106872.4|106919.9|106869.9|4
1739768290000|2025-02-17 04:58:10|106923.2|106873.2|106926.4|106876.4|106926.4|106876.4|106923.2|106873.2|6
1739768310000|2025-02-17 04:58:30|106928.1|106878.1|106929.7|106879.7|106929.7|106879.7|106926.1|106876.1|5
1739768340000|2025-02-17 04:59:00|106931.2|106881.2|106933.8|106883.8|106933.8|106883.8|106931.2|106881.2|2
1739768350000|2025-02-17 04:59:10|106933|106883|106933|106883|106933|106883|106933|106883|1
1739768360000|2025-02-17 04:59:20|106931.5|106881.5|106932.2|106882.2|106932.2|106882.2|106931.5|106881.5|2
1739768370000|2025-02-17 04:59:30|106937|106887|106937|106887|106937|106887|106937|106887|1
1739768390000|2025-02-17 04:59:50|106932.2|106882.2|106932.2|106882.2|106932.2|106882.2|106932.2|106882.2|1
1739768400000|2025-02-17 05:00:00|106928.8|106878.8|106924.2|106874.2|106928.8|106878.8|106924.2|106874.2|4
1739768410000|2025-02-17 05:00:10|106924.9|106874.9|106924.9|106874.9|106924.9|106874.9|106924.9|106874.9|1
1739768420000|2025-02-17 05:00:20|106922.7|106872.7|106925.1|106875.1|106925.1|106875.1|106922.7|106872.7|3
1739768430000|2025-02-17 05:00:30|106923.3|106873.3|106916.5|106866.5|106923.3|106873.3|106909.7|106859.7|10
1739768440000|2025-02-17 05:00:40|106918|106868|106919.6|106869.6|106919.6|106869.6|106918|106868|2
1739768450000|2025-02-17 05:00:50|106920.3|106870.3|106919.3|106869.3|106920.3|106870.3|106919.3|106869.3|2
1739768460000|2025-02-17 05:01:00|106920.8|106870.8|106921.9|106871.9|106921.9|106871.9|106920.3|106870.3|4
1739768470000|2025-02-17 05:01:10|106918|106868|106921.9|106871.9|106921.9|106871.9|106918|106868|2
1739768480000|2025-02-17 05:01:20|106922.6|106872.6|106922.6|106872.6|106922.6|106872.6|106922.6|106872.6|1
1739768490000|2025-02-17 05:01:30|106927|106877|106927|106877|106927|106877|106927|106877|1
1739768510000|2025-02-17 05:01:50|106930|106880|106928.5|106878.5|106930|106880|106928.5|106878.5|2
1739768520000|2025-02-17 05:02:00|106923.5|106873.5|106920.8|106870.8|106923.5|106873.5|106920.8|106870.8|3
1739768530000|2025-02-17 05:02:10|106924|106874|106921.5|106871.5|106924|106874|106921.5|106871.5|2
1739768540000|2025-02-17 05:02:20|106918.5|106868.5|106922|106872|106922|106872|106918.5|106868.5|2
1739768550000|2025-02-17 05:02:30|106925.5|106875.5|106925.5|106875.5|106925.5|106875.5|106925.5|106875.5|1
1739768570000|2025-02-17 05:02:50|106920.4|106870.4|106917.6|106867.6|106920.4|106870.4|106916.2|106866.2|9
1739768590000|2025-02-17 05:03:10|106919.2|106869.2|106919.9|106869.9|106919.9|106869.9|106919.2|106869.2|2
1739768600000|2025-02-17 05:03:20|106916.4|106866.4|106916.5|106866.5|106920.1|106870.1|106916.2|106866.2|5
1739768610000|2025-02-17 05:03:30|106918.5|106868.5|106918.5|106868.5|106918.5|106868.5|106918.5|106868.5|1
1739768630000|2025-02-17 05:03:50|106924.5|106874.5|106920.3|106870.3|106924.5|106874.5|106920.3|106870.3|2
1739768640000|2025-02-17 05:04:00|106918.8|106868.8|106920.5|106870.5|106920.5|106870.5|106918.8|106868.8|2
1739768650000|2025-02-17 05:04:10|106918.8|106868.8|106916.3|106866.3|106918.8|106868.8|106916.3|106866.3|2
1739768670000|2025-02-17 05:04:30|106917.1|106867.1|106917.1|106867.1|106917.1|106867.1|106917.1|106867.1|1
1739768680000|2025-02-17 05:04:40|106921.5|106871.5|106921.5|106871.5|106921.5|106871.5|106921.5|106871.5|1
1739768700000|2025-02-17 05:05:00|106918.8|106868.8|106918.8|106868.8|106918.8|106868.8|106918.8|106868.8|1
1739768710000|2025-02-17 05:05:10|106920.3|106870.3|106921.8|106871.8|106926.3|106876.3|106920.3|106870.3|11
1739768720000|2025-02-17 05:05:20|106923.3|106873.3|106921.5|106871.5|106923.3|106873.3|106920.8|106870.8|4
1739768730000|2025-02-17 05:05:30|106924.3|106874.3|106923.5|106873.5|106924.3|106874.3|106923.5|106873.5|2
1739768740000|2025-02-17 05:05:40|106921.3|106871.3|106919.7|106869.7|106921.3|106871.3|106919.7|106869.7|2
1739768750000|2025-02-17 05:05:50|106918|106868|106920.5|106870.5|106920.5|106870.5|106914.9|106864.9|7
1739768760000|2025-02-17 05:06:00|106921.3|106871.3|106930.3|106880.3|106930.3|106880.3|106921.3|106871.3|3
1739768770000|2025-02-17 05:06:10|106930.6|106880.6|106936.4|106886.4|106937.5|106887.5|106930.6|106880.6|8
1739768780000|2025-02-17 05:06:20|106938.2|106888.2|106938.2|106888.2|106938.2|106888.2|106938.2|106888.2|1
1739768790000|2025-02-17 05:06:30|106936.6|106886.6|106933.9|106883.9|106936.6|106886.6|106932.7|106882.7|5
1739768800000|2025-02-17 05:06:40|106931.6|106881.6|106932.1|106882.1|106934.2|106884.2|106931.6|106881.6|3
1739768810000|2025-02-17 05:06:50|106929.2|106879.2|106930.7|106880.7|106932.7|106882.7|106925|106875|9
1739768820000|2025-02-17 05:07:00|106930|106880|106924.4|106874.4|106930|106880|106921.7|106871.7|12
1739768830000|2025-02-17 05:07:10|106922.6|106872.6|106923.6|106873.6|106923.6|106873.6|106916.2|106866.2|7
1739768840000|2025-02-17 05:07:20|106921.2|106871.2|106922.6|106872.6|106923.4|106873.4|106921.2|106871.2|3
1739768850000|2025-02-17 05:07:30|106921.7|106871.7|106923.1|106873.1|106923.1|106873.1|106921.7|106871.7|2
1739768860000|2025-02-17 05:07:40|106930|106880|106931.5|106881.5|106941|106891|106925.5|106875.5|6
1739768870000|2025-02-17 05:07:50|106926.5|106876.5|106925.6|106875.6|106928.5|106878.5|106924.1|106874.1|4
1739768880000|2025-02-17 05:08:00|106926.8|106876.8|106925.3|106875.3|106926.8|106876.8|106924.6|106874.6|3
1739768890000|2025-02-17 05:08:10|106924.6|106874.6|106926.1|106876.1|106926.1|106876.1|106924.6|106874.6|2
1739768900000|2025-02-17 05:08:20|106932.5|106882.5|106932.5|106882.5|106932.5|106882.5|106932.5|106882.5|1
1739768910000|2025-02-17 05:08:30|106929.5|106879.5|106932.5|106882.5|106932.5|106882.5|106929.5|106879.5|2
1739768930000|2025-02-17 05:08:50|106927.7|106877.7|106925.3|106875.3|106930.5|106880.5|106923.6|106873.6|9
1739768940000|2025-02-17 05:09:00|106927|106877|106924.7|106874.7|106927|106877|106924.7|106874.7|3
1739768950000|2025-02-17 05:09:10|106924|106874|106924|106874|106924|106874|106924|106874|1
1739768960000|2025-02-17 05:09:20|106929|106879|106929|106879|106929|106879|106929|106879|1
1739768970000|2025-02-17 05:09:30|106934|106862|106929.5|106879.5|106934|106879.5|106929.5|106862|2
1739768980000|2025-02-17 05:09:40|106922.7|106872.7|106918.8|106868.8|106922.7|106872.7|106918.8|106868.8|3
1739769000000|2025-02-17 05:10:00|106914.7|106864.7|106918.2|106868.2|106918.2|106868.2|106912.9|106862.9|5
1739769010000|2025-02-17 05:10:10|106916.4|106866.4|106918.6|106868.6|106918.9|106868.9|106915.4|106865.4|8
1739769020000|2025-02-17 05:10:20|106922.1|106872.1|106921.9|106871.9|106922.6|106872.6|106916.9|106866.9|5
1739769030000|2025-02-17 05:10:30|106923.6|106873.6|106911.8|106861.8|106924.3|106874.3|106911.8|106861.8|13
1739769040000|2025-02-17 05:10:40|106914.2|106864.2|106916.7|106866.7|106916.7|106866.7|106914.2|106864.2|2
1739769050000|2025-02-17 05:10:50|106917.5|106867.5|106922.6|106872.6|106922.6|106872.6|106917.5|106867.5|3
1739769060000|2025-02-17 05:11:00|106924.1|106874.1|106921.4|106871.4|106924.1|106874.1|106921.4|106871.4|3
1739769070000|2025-02-17 05:11:10|106924.9|106874.9|106918.7|106868.7|106924.9|106874.9|106915.3|106865.3|14
1739769080000|2025-02-17 05:11:20|106920.3|106870.3|106923.2|106873.2|106924|106874|106920.3|106870.3|4
1739769090000|2025-02-17 05:11:30|106921.5|106871.5|106919.3|106869.3|106921.5|106871.5|106919.3|106869.3|2
1739769100000|2025-02-17 05:11:40|106918.6|106868.6|106915.4|106865.4|106918.6|106868.6|106910.8|106860.8|4
1739769110000|2025-02-17 05:11:50|106917.6|106867.6|106917.6|106867.6|106917.6|106867.6|106917.6|106867.6|1
1739769140000|2025-02-17 05:12:20|106945.5|106829.5|106916.2|106866.2|106945.5|106867|106916.2|106829.5|3
1739769150000|2025-02-17 05:12:30|106914.7|106864.7|106918|106868|106923.3|106873.3|106912.5|106862.5|14
1739769160000|2025-02-17 05:12:40|106916.4|106866.4|106909.4|106859.4|106916.4|106866.4|106905.9|106855.9|19
1739769170000|2025-02-17 05:12:50|106906.6|106856.6|106911.2|106861.2|106912.4|106862.4|106906.6|106856.6|15
1739769180000|2025-02-17 05:13:00|106908.7|106858.7|106907.4|106857.4|106911.4|106861.4|106907.4|106857.4|6
1739769190000|2025-02-17 05:13:10|106905|106855|106908.9|106858.9|106908.9|106858.9|106905|106855|4
1739769200000|2025-02-17 05:13:20|106910.5|106860.5|106912.9|106862.9|106912.9|106862.9|106910.5|106860.5|3
1739769210000|2025-02-17 05:13:30|106915.2|106865.2|106923.7|106873.7|106926.2|106876.2|106915.2|106865.2|9
1739769220000|2025-02-17 05:13:40|106925.5|106875.5|106921.9|106871.9|106931.2|106881.2|106921.9|106871.9|8
1739769230000|2025-02-17 05:13:50|106919.1|106869.1|106927|106877|106929.5|106879.5|106919.1|106869.1|6
1739769240000|2025-02-17 05:14:00|106927.7|106877.7|106930|106880|106930|106880|106927.7|106877.7|2
1739769250000|2025-02-17 05:14:10|106932|106882|106932|106882|106932|106882|106932|106882|1
1739769260000|2025-02-17 05:14:20|106934.4|106884.4|106934|106884|106935.8|106885.8|106931.1|106881.1|5
1739769270000|2025-02-17 05:14:30|106934.8|106884.8|106940.8|106890.8|106941.6|106891.6|106934.8|106884.8|5
1739769280000|2025-02-17 05:14:40|106939.2|106889.2|106941.1|106891.1|106941.1|106891.1|106936.7|106886.7|6
1739769290000|2025-02-17 05:14:50|106940.3|106890.3|106940.3|106890.3|106940.3|106890.3|106940.3|106890.3|1
1739769300000|2025-02-17 05:15:00|106942.1|106892.1|106942.1|106892.1|106942.1|106892.1|106942.1|106892.1|1
1739769310000|2025-02-17 05:15:10|106943.6|106893.6|106943.6|106893.6|106943.6|106893.6|106943.6|106893.6|1
1739769320000|2025-02-17 05:15:20|106945.7|106895.7|106948.2|106898.2|106949|106899|106945.2|106895.2|10
1739769340000|2025-02-17 05:15:40|106947.5|106897.5|106945|106895|106948.9|106898.9|106942|106892|10
1739769350000|2025-02-17 05:15:50|106947.6|106897.6|106947.8|106897.8|106947.8|106897.8|106944.5|106894.5|5
1739769360000|2025-02-17 05:16:00|106947.1|106897.1|106940.4|106890.4|106948.1|106898.1|106937.8|106887.8|11
1739769380000|2025-02-17 05:16:20|106939.7|106889.7|106938.2|106888.2|106939.7|106889.7|106933.6|106883.6|7
1739769390000|2025-02-17 05:16:30|106939.7|106889.7|106943.4|106893.4|106945|106895|106939.7|106889.7|10
1739769400000|2025-02-17 05:16:40|106941.2|106891.2|106936|106886|106943.3|106893.3|106936|106886|8
1739769410000|2025-02-17 05:16:50|106934.4|106884.4|106940.5|106890.5|106940.5|106890.5|106932.9|106882.9|9
1739769420000|2025-02-17 05:17:00|106938.7|106888.7|106941.6|106891.6|106942.6|106892.6|106936.9|106886.9|16
1739769430000|2025-02-17 05:17:10|106943.3|106893.3|106951.7|106901.7|106951.7|106901.7|106942.9|106892.9|8
1739769440000|2025-02-17 05:17:20|106952.4|106902.4|106952.4|106902.4|106952.4|106902.4|106952.4|106902.4|1
1739769460000|2025-02-17 05:17:40|106950.4|106900.4|106950.8|106900.8|106955.7|106905.7|106946.3|106896.3|10
1739769470000|2025-02-17 05:17:50|106946.9|106896.9|106948.4|106898.4|106950.4|106900.4|106946.9|106896.9|4
1739769480000|2025-02-17 05:18:00|106949.4|106899.4|106958.8|106908.8|106958.8|106908.8|106947.7|106897.7|9
1739769490000|2025-02-17 05:18:10|106958.5|106908.5|106961.2|106911.2|106961.2|106911.2|106958.5|106908.5|4
1739769500000|2025-02-17 05:18:20|106958.4|106908.4|106962|106912|106964.4|106914.4|106956.2|106906.2|19
1739769510000|2025-02-17 05:18:30|106963.5|106913.5|106963.2|106913.2|106963.7|106913.7|106959.3|106909.3|9
1739769520000|2025-02-17 05:18:40|106967.5|106917.5|106968|106918|106969.5|106919.5|106963.3|106913.3|4
1739769530000|2025-02-17 05:18:50|106970|106920|106963.2|106913.2|106970|106920|106963.2|106913.2|8
1739769540000|2025-02-17 05:19:00|106964.9|106914.9|106964.4|106914.4|106967.4|106917.4|106962.1|106912.1|6
1739769560000|2025-02-17 05:19:20|106962.6|106912.6|106965.6|106915.6|106965.6|106915.6|106962.6|106912.6|4
1739769570000|2025-02-17 05:19:30|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|1
1739769580000|2025-02-17 05:19:40|106966.5|106916.5|106968.9|106918.9|106973.1|106923.1|106966.5|106916.5|5
1739769590000|2025-02-17 05:19:50|106971.2|106921.2|106974.9|106924.9|106974.9|106924.9|106971.2|106921.2|6
1739769600000|2025-02-17 05:20:00|106971.4|106921.4|106975.1|106925.1|106978.7|106928.7|106971.4|106921.4|12
1739769610000|2025-02-17 05:20:10|106976.7|106926.7|106977.7|106927.7|106980.7|106930.7|106975.1|106925.1|11
1739769620000|2025-02-17 05:20:20|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|1
1739769630000|2025-02-17 05:20:30|106976.4|106926.4|106975.1|106925.1|106977.6|106927.6|106975.1|106925.1|5
1739769640000|2025-02-17 05:20:40|106977.2|106927.2|106977.2|106927.2|106979|106929|106977|106927|6
1739769650000|2025-02-17 05:20:50|106978.5|106928.5|106978.1|106928.1|106979.3|106929.3|106975.7|106925.7|7
1739769660000|2025-02-17 05:21:00|106981.3|106931.3|106983.9|106933.9|106993.9|106943.9|106981.3|106931.3|14
1739769670000|2025-02-17 05:21:10|106985.5|106935.5|106987.5|106937.5|106987.5|106937.5|106985.5|106935.5|2
1739769680000|2025-02-17 05:21:20|106988.7|106938.7|106990.3|106940.3|106990.3|106940.3|106988.7|106938.7|2
1739769690000|2025-02-17 05:21:30|106992|106942|106997.9|106947.9|106998.9|106948.9|106990.3|106940.3|6
1739769700000|2025-02-17 05:21:40|106998.7|106948.7|106998.1|106948.1|106999.6|106949.6|106997.1|106947.1|10
1739769710000|2025-02-17 05:21:50|106999.9|106949.9|107001.4|106951.4|107014.5|106964.5|106999.9|106949.9|17
1739769720000|2025-02-17 05:22:00|106998.1|106948.1|107001.9|106951.9|107004.3|106954.3|106998.1|106948.1|8
1739769730000|2025-02-17 05:22:10|107003.4|106953.4|107001.6|106951.6|107003.4|106953.4|107001.4|106951.4|4
1739769740000|2025-02-17 05:22:20|107001.9|106951.9|106991.8|106941.8|107001.9|106951.9|106989.5|106939.5|9
1739769750000|2025-02-17 05:22:30|106990.2|106940.2|106986.5|106936.5|106990.2|106940.2|106986.5|106936.5|6
1739769760000|2025-02-17 05:22:40|106987.3|106937.3|106986.8|106936.8|106989|106939|106986.8|106936.8|5
1739769770000|2025-02-17 05:22:50|106988.8|106938.8|106986.3|106936.3|106988.8|106938.8|106986.3|106936.3|3
1739769780000|2025-02-17 05:23:00|106989.5|106939.5|106979.7|106929.7|106989.5|106939.5|106978.9|106928.9|8
1739769790000|2025-02-17 05:23:10|106978.2|106928.2|106970.1|106920.1|106978.2|106928.2|106968.1|106918.1|5
1739769800000|2025-02-17 05:23:20|106972.6|106922.6|106971.9|106921.9|106972.9|106922.9|106971.9|106921.9|3
1739769810000|2025-02-17 05:23:30|106969.6|106919.6|106969.3|106919.3|106972.2|106922.2|106965.3|106915.3|13
1739769820000|2025-02-17 05:23:40|106970.9|106920.9|106968.2|106918.2|106970.9|106920.9|106966.5|106916.5|4
1739769830000|2025-02-17 05:23:50|106963.9|106913.9|106962.1|106912.1|106964.9|106914.9|106961|106911|5
1739769840000|2025-02-17 05:24:00|106962.9|106912.9|106957.9|106907.9|106962.9|106912.9|106954.9|106904.9|9
1739769850000|2025-02-17 05:24:10|106954.5|106904.5|106960|106910|106960|106910|106954.5|106904.5|11
1739769860000|2025-02-17 05:24:20|106958.8|106908.8|106959|106909|106960.5|106910.5|106957.3|106907.3|5
1739769870000|2025-02-17 05:24:30|106960.7|106910.7|106960.8|106910.8|106967.2|106917.2|106958.5|106908.5|10
1739769880000|2025-02-17 05:24:40|106963.8|106913.8|106953.4|106903.4|106963.8|106913.8|106947.8|106897.8|10
1739769890000|2025-02-17 05:24:50|106956.4|106906.4|106955.6|106905.6|106962.5|106912.5|106952.7|106902.7|11
1739769900000|2025-02-17 05:25:00|106953.6|106903.6|106954|106904|106955.3|106905.3|106951.6|106901.6|5
1739769910000|2025-02-17 05:25:10|106950.8|106900.8|106961.1|106911.1|106962.6|106912.6|106950.8|106900.8|8
1739769920000|2025-02-17 05:25:20|106960.4|106910.4|106957|106907|106960.4|106910.4|106956.7|106906.7|6
1739769930000|2025-02-17 05:25:30|106958|106908|106958|106908|106958|106908|106958|106908|1
1739769940000|2025-02-17 05:25:40|106959.2|106909.2|106959.6|106909.6|106961.8|106911.8|106959.2|106909.2|6
1739769950000|2025-02-17 05:25:50|106957.8|106907.8|106958.1|106908.1|106959.6|106909.6|106957.3|106907.3|4
1739769960000|2025-02-17 05:26:00|106955.9|106905.9|106957.8|106907.8|106957.8|106907.8|106955.9|106905.9|2
1739769980000|2025-02-17 05:26:20|106959.6|106909.6|106959.6|106909.6|106961.6|106911.6|106957.8|106907.8|9
1739769990000|2025-02-17 05:26:30|106958.9|106908.9|106963.2|106913.2|106964.7|106914.7|106958.9|106908.9|6
1739770000000|2025-02-17 05:26:40|106964.5|106914.5|106961.7|106911.7|106964.5|106914.5|106961.7|106911.7|4
1739770010000|2025-02-17 05:26:50|106964.7|106914.7|106962.7|106912.7|106964.7|106914.7|106962.7|106912.7|2
1739770020000|2025-02-17 05:27:00|106965.2|106915.2|106964.8|106914.8|106965.6|106915.6|106963.2|106913.2|6
1739770030000|2025-02-17 05:27:10|106966.5|106916.5|106966.1|106916.1|106966.5|106916.5|106966.1|106916.1|2
1739770040000|2025-02-17 05:27:20|106965.3|106915.3|106965.3|106915.3|106965.3|106915.3|106965.3|106915.3|1
1739770050000|2025-02-17 05:27:30|106962.5|106912.5|106959.1|106909.1|106962.5|106912.5|106956.8|106906.8|8
1739770060000|2025-02-17 05:27:40|106958.9|106908.9|106965|106915|106965.5|106915.5|106958.9|106908.9|8
1739770070000|2025-02-17 05:27:50|106963.2|106913.2|106958.6|106908.6|106963.2|106913.2|106952.5|106902.5|9
1739770080000|2025-02-17 05:28:00|106957.8|106907.8|106957.8|106907.8|106957.8|106907.8|106957.8|106907.8|1
1739770090000|2025-02-17 05:28:10|106957.6|106907.6|106956.6|106906.6|106957.6|106907.6|106954.9|106904.9|3
1739770100000|2025-02-17 05:28:20|106955.1|106905.1|106956.6|106906.6|106957.4|106907.4|106954.6|106904.6|6
1739770110000|2025-02-17 05:28:30|106959.5|106909.5|106960.6|106910.6|106961.6|106911.6|106958.3|106908.3|6
1739770120000|2025-02-17 05:28:40|106961.6|106911.6|106960.9|106910.9|106961.6|106911.6|106960.9|106910.9|2
1739770130000|2025-02-17 05:28:50|106961.6|106911.6|106961.6|106911.6|106961.6|106911.6|106960.9|106910.9|5
1739770140000|2025-02-17 05:29:00|106960.4|106910.4|106963.5|106913.5|106966|106916|106960.4|106910.4|5
1739770150000|2025-02-17 05:29:10|106962|106912|106963.8|106913.8|106965|106915|106962|106912|5
1739770160000|2025-02-17 05:29:20|106963|106913|106966.5|106916.5|106966.5|106916.5|106962.7|106912.7|8
1739770170000|2025-02-17 05:29:30|106966|106916|106968|106918|106972.1|106922.1|106965.3|106915.3|17
1739770180000|2025-02-17 05:29:40|106971|106921|106974.6|106924.6|106977.1|106927.1|106970.7|106920.7|15
1739770190000|2025-02-17 05:29:50|106975.9|106925.9|106978.3|106928.3|106980.6|106930.6|106971.1|106921.1|15
1739770200000|2025-02-17 05:30:00|106978.8|106928.8|106991.1|106941.1|106991.5|106941.5|106976.8|106926.8|18
1739770210000|2025-02-17 05:30:10|106993.5|106943.5|106996.6|106946.6|107000.3|106950.3|106990.9|106940.9|25
1739770220000|2025-02-17 05:30:20|107001.3|106951.3|106996.7|106946.7|107001.3|106951.3|106989.2|106939.2|27
1739770230000|2025-02-17 05:30:30|106993.9|106943.9|106992.2|106942.2|106998.6|106948.6|106988|106938|22
1739770240000|2025-02-17 05:30:40|106992|106942|106995.9|106945.9|107001.8|106951.8|106991.7|106941.7|34
1739770250000|2025-02-17 05:30:50|106998.6|106948.6|106992|106942|106998.6|106948.6|106988.6|106938.6|21
1739770260000|2025-02-17 05:31:00|106993.2|106943.2|106992.4|106942.4|106994.4|106944.4|106988.8|106938.8|14
1739770270000|2025-02-17 05:31:10|106994.4|106944.4|106994|106944|106995.6|106945.6|106990.4|106940.4|10
1739770280000|2025-02-17 05:31:20|106993.3|106943.3|106993.8|106943.8|106995|106945|106989.7|106939.7|13
1739770290000|2025-02-17 05:31:30|106995.3|106945.3|106998.9|106948.9|107004.1|106954.1|106987.7|106937.7|17
1739770300000|2025-02-17 05:31:40|106994.7|106944.7|106994.7|106944.7|106997.1|106947.1|106994.7|106944.7|4
1739770310000|2025-02-17 05:31:50|106993.2|106943.2|106997.9|106947.9|106999.4|106949.4|106993.2|106943.2|12
1739770320000|2025-02-17 05:32:00|106999.4|106949.4|107005.4|106955.4|107007.1|106957.1|106997.9|106947.9|12
1739770340000|2025-02-17 05:32:20|107003.8|106953.8|107003.1|106953.1|107004.1|106954.1|107001.6|106951.6|5
1739770350000|2025-02-17 05:32:30|107004.6|106954.6|107005.9|106955.9|107008.6|106958.6|107002.8|106952.8|6
1739770360000|2025-02-17 05:32:40|107004.3|106954.3|107002.3|106952.3|107005|106955|107002.3|106952.3|19
1739770370000|2025-02-17 05:32:50|107004|106954|107014.3|106964.3|107016.2|106966.2|107002.5|106952.5|21
1739770380000|2025-02-17 05:33:00|107013.5|106963.5|107011.1|106961.1|107016|106966|107011.1|106961.1|14
1739770390000|2025-02-17 05:33:10|107011.4|106961.4|107003.7|106953.7|107011.4|106961.4|106999.4|106949.4|18
1739770400000|2025-02-17 05:33:20|107005.2|106955.2|107007.5|106957.5|107011.7|106961.7|107004|106954|14
1739770410000|2025-02-17 05:33:30|107006.7|106956.7|107012.9|106962.9|107014.7|106964.7|107006.7|106956.7|23
1739770420000|2025-02-17 05:33:40|107012.2|106962.2|107015|106965|107016.2|106966.2|107012.2|106962.2|5
1739770430000|2025-02-17 05:33:50|107017.5|106967.5|107015.1|106965.1|107020.3|106970.3|107015.1|106965.1|12
1739770440000|2025-02-17 05:34:00|107013.2|106963.2|107017.8|106967.8|107019.3|106969.3|107013.2|106963.2|15
1739770450000|2025-02-17 05:34:10|107016.2|106966.2|107015.8|106965.8|107017.3|106967.3|107011.7|106961.7|19
1739770460000|2025-02-17 05:34:20|107017.3|106967.3|107015.3|106965.3|107017.3|106967.3|107014.9|106964.9|8
1739770470000|2025-02-17 05:34:30|107017|106967|107017.7|106967.7|107020.2|106970.2|107017|106967|6
1739770480000|2025-02-17 05:34:40|107020.5|106970.5|107017.5|106967.5|107020.5|106970.5|107017.5|106967.5|3
1739770490000|2025-02-17 05:34:50|107019.8|106969.8|107017|106967|107023|106973|107012.5|106962.5|17
1739770500000|2025-02-17 05:35:00|107018.4|106968.4|107013.2|106963.2|107020.9|106970.9|107013.2|106963.2|8
1739770510000|2025-02-17 05:35:10|107011.1|106961.1|107010.9|106960.9|107017.4|106967.4|107010.9|106960.9|9
1739770520000|2025-02-17 05:35:20|107011.9|106961.9|107015.1|106965.1|107015.1|106965.1|107010.9|106960.9|3
1739770530000|2025-02-17 05:35:30|107013.1|106963.1|107012.5|106962.5|107014.9|106964.9|107012.5|106962.5|4
1739770540000|2025-02-17 05:35:40|107014.3|106964.3|107014.8|106964.8|107015.5|106965.5|107014.3|106964.3|3
1739770550000|2025-02-17 05:35:50|107016.3|106966.3|107008.2|106958.2|107016.3|106966.3|107008|106958|11
1739770560000|2025-02-17 05:36:00|107008.9|106958.9|107010.4|106960.4|107010.4|106960.4|107006|106956|12
1739770570000|2025-02-17 05:36:10|107011.7|106961.7|107016.4|106966.4|107016.4|106966.4|107010.9|106960.9|11
1739770580000|2025-02-17 05:36:20|107018.1|106968.1|107025.7|106975.7|107027.3|106977.3|107016|106966|15
1739770590000|2025-02-17 05:36:30|107027.3|106977.3|107035.2|106985.2|107035.9|106985.9|107024.7|106974.7|11
1739770600000|2025-02-17 05:36:40|107034.4|106984.4|107039.9|106989.9|107039.9|106989.9|107031|106981|19
1739770610000|2025-02-17 05:36:50|107040.2|106990.2|107045.4|106995.4|107047.4|106997.4|107040.2|106990.2|10
1739770620000|2025-02-17 05:37:00|107047.6|106997.6|107045.5|106995.5|107047.6|106997.6|107041.3|106991.3|13
1739770630000|2025-02-17 05:37:10|107044.5|106994.5|107044.5|106994.5|107044.5|106994.5|107044.5|106994.5|1
1739770640000|2025-02-17 05:37:20|107042.9|106992.9|107036.4|106986.4|107042.9|106992.9|107036.2|106986.2|6
1739770650000|2025-02-17 05:37:30|107033.5|106983.5|107032.2|106982.2|107038.3|106988.3|107032.2|106982.2|11
1739770660000|2025-02-17 05:37:40|107034.2|106984.2|107039.5|106989.5|107039.5|106989.5|107033.2|106983.2|6
1739770670000|2025-02-17 05:37:50|107038.9|106988.9|107032.8|106982.8|107038.9|106988.9|107032.3|106982.3|8
1739770680000|2025-02-17 05:38:00|107031.2|106981.2|107025.4|106975.4|107036.1|106986.1|107025.4|106975.4|11
1739770690000|2025-02-17 05:38:10|107026.1|106976.1|107025.1|106975.1|107027.4|106977.4|107025.1|106975.1|5
1739770700000|2025-02-17 05:38:20|107023.3|106973.3|107022.4|106972.4|107027|106977|107018.3|106968.3|10
1739770710000|2025-02-17 05:38:30|107023.4|106973.4|107023.4|106973.4|107023.4|106973.4|107023.4|106973.4|1
1739770720000|2025-02-17 05:38:40|107022.6|106972.6|107021.9|106971.9|107023.1|106973.1|107021.6|106971.6|4
1739770730000|2025-02-17 05:38:50|107024.4|106974.4|107025.5|106975.5|107025.5|106975.5|107022.6|106972.6|3
1739770740000|2025-02-17 05:39:00|107029.5|106979.5|107032.4|106982.4|107035.1|106985.1|107026.7|106976.7|9
1739770750000|2025-02-17 05:39:10|107034.1|106984.1|107032.9|106982.9|107034.1|106984.1|107032.9|106982.9|2
1739770760000|2025-02-17 05:39:20|107032.2|106982.2|107021.7|106971.7|107032.2|106982.2|107021.7|106971.7|4
1739770770000|2025-02-17 05:39:30|107023.3|106973.3|107028.1|106978.1|107028.1|106978.1|107023.3|106973.3|6
1739770790000|2025-02-17 05:39:50|107026.6|106976.6|107028.3|106978.3|107028.3|106978.3|107026.6|106976.6|2
1739770800000|2025-02-17 05:40:00|107031.2|106981.2|107035.5|106985.5|107035.5|106985.5|107030.7|106980.7|7
1739770810000|2025-02-17 05:40:10|107033.8|106983.8|107035.3|106985.3|107036.5|106986.5|107033.5|106983.5|7
1739770840000|2025-02-17 05:40:40|107043.5|106993.5|107033.3|106983.3|107046.5|106996.5|107029.5|106979.5|16
1739770850000|2025-02-17 05:40:50|107032.5|106982.5|107027.1|106977.1|107032.5|106982.5|107025.4|106975.4|6
1739770860000|2025-02-17 05:41:00|107026.3|106976.3|107024.9|106974.9|107031|106981|107023.3|106973.3|10
1739770870000|2025-02-17 05:41:10|107026.5|106976.5|107032.5|106982.5|107032.8|106982.8|107023.5|106973.5|7
1739770880000|2025-02-17 05:41:20|107034.1|106984.1|107034.1|106984.1|107034.1|106984.1|107034.1|106984.1|1
1739770890000|2025-02-17 05:41:30|107033.4|106983.4|107034.9|106984.9|107034.9|106984.9|107032.8|106982.8|4
1739770900000|2025-02-17 05:41:40|107034.1|106984.1|107030.8|106980.8|107034.1|106984.1|107030.8|106980.8|4
1739770910000|2025-02-17 05:41:50|107032.8|106982.8|107029.6|106979.6|107032.8|106982.8|107029.6|106979.6|4
1739770920000|2025-02-17 05:42:00|107031.4|106981.4|107031.4|106981.4|107031.4|106981.4|107031.4|106981.4|1
1739770930000|2025-02-17 05:42:10|107030.4|106980.4|107033.1|106983.1|107033.1|106983.1|107029.3|106979.3|4
1739770950000|2025-02-17 05:42:30|107032.3|106982.3|107032.3|106982.3|107032.3|106982.3|107032.3|106982.3|1
1739770970000|2025-02-17 05:42:50|107038.5|106988.5|107029.6|106979.6|107038.5|106988.5|107029.6|106979.6|3
1739770980000|2025-02-17 05:43:00|107030.1|106980.1|107029.9|106979.9|107030.1|106980.1|107026.1|106976.1|8
1739770990000|2025-02-17 05:43:10|107031.9|106981.9|107032.2|106982.2|107033.2|106983.2|107029.6|106979.6|9
1739771000000|2025-02-17 05:43:20|107029.9|106979.9|107029.7|106979.7|107030.9|106980.9|107029.2|106979.2|7
1739771010000|2025-02-17 05:43:30|107030.9|106980.9|107039|106989|107041|106991|107029.7|106979.7|8
1739771020000|2025-02-17 05:43:40|107036|106986|107035.5|106985.5|107037.5|106987.5|107035.5|106985.5|3
1739771030000|2025-02-17 05:43:50|107037.5|106987.5|107035|106985|107037.5|106987.5|107035|106985|3
1739771040000|2025-02-17 05:44:00|107031.1|106981.1|107029.9|106979.9|107031.1|106981.1|107029.4|106979.4|4
1739771050000|2025-02-17 05:44:10|107030.6|106980.6|107030.6|106980.6|107030.6|106980.6|107030.6|106980.6|1
1739771060000|2025-02-17 05:44:20|107029.1|106979.1|107030.7|106980.7|107032.9|106982.9|107027.1|106977.1|7
1739771070000|2025-02-17 05:44:30|107034.7|106984.7|107033.9|106983.9|107034.7|106984.7|107033.9|106983.9|2
1739771080000|2025-02-17 05:44:40|107034.2|106984.2|107025.8|106975.8|107034.2|106984.2|107024|106974|3
1739771100000|2025-02-17 05:45:00|107024.5|106974.5|107022.1|106972.1|107024.5|106974.5|107021.4|106971.4|3
1739771110000|2025-02-17 05:45:10|107021.4|106971.4|107015.2|106965.2|107021.4|106971.4|107012.9|106962.9|16
1739771120000|2025-02-17 05:45:20|107013.4|106963.4|107008|106958|107013.4|106963.4|107008|106958|16
1739771130000|2025-02-17 05:45:30|107006.7|106956.7|107007.5|106957.5|107007.5|106957.5|107006.7|106956.7|2
1739771140000|2025-02-17 05:45:40|107007|106957|107010.4|106960.4|107010.4|106960.4|107006.8|106956.8|11
1739771150000|2025-02-17 05:45:50|107012.6|106962.6|107010.9|106960.9|107012.6|106962.6|107010.9|106960.9|2
1739771160000|2025-02-17 05:46:00|107007.4|106957.4|107015.5|106965.5|107017.4|106967.4|107005.6|106955.6|16
1739771170000|2025-02-17 05:46:10|107015|106965|107016.8|106966.8|107016.8|106966.8|107008.7|106958.7|12
1739771180000|2025-02-17 05:46:20|107015|106965|107026.4|106976.4|107027.9|106977.9|107015|106965|9
1739771190000|2025-02-17 05:46:30|107028.4|106978.4|107022.4|106972.4|107028.4|106978.4|107019.5|106969.5|8
1739771200000|2025-02-17 05:46:40|107024.1|106974.1|107028.9|106978.9|107031.4|106981.4|107024.1|106974.1|10
1739771210000|2025-02-17 05:46:50|107030.2|106980.2|107033.7|106983.7|107037.2|106987.2|107029.4|106979.4|11
1739771220000|2025-02-17 05:47:00|107034.5|106984.5|107037|106987|107037|106987|107032.5|106982.5|9
1739771230000|2025-02-17 05:47:10|107036|106986|107040|106990|107042.8|106992.8|107036|106986|11
1739771240000|2025-02-17 05:47:20|107041.1|106991.1|107042.8|106992.8|107043.5|106993.5|107033.7|106983.7|12
1739771250000|2025-02-17 05:47:30|107043.3|106993.3|107040.5|106990.5|107045.8|106995.8|107040.5|106990.5|8
1739771260000|2025-02-17 05:47:40|107042.7|106992.7|107047.3|106997.3|107048.1|106998.1|107042.7|106992.7|7
1739771270000|2025-02-17 05:47:50|107048.9|106998.9|107049.6|106999.6|107050.4|107000.4|107048.9|106998.9|5
1739771280000|2025-02-17 05:48:00|107050.4|107000.4|107049.9|106999.9|107050.4|107000.4|107049.2|106999.2|3
1739771290000|2025-02-17 05:48:10|107051.5|107001.5|107051.5|107001.5|107051.5|107001.5|107051.5|107001.5|1
1739771300000|2025-02-17 05:48:20|107047.5|106997.5|107046.2|106996.2|107050|107000|107043|106993|12
1739771310000|2025-02-17 05:48:30|107044.4|106994.4|107049.3|106999.3|107050.6|107000.6|107044.4|106994.4|11
1739771320000|2025-02-17 05:48:40|107050.6|107000.6|107050.1|107000.1|107050.6|107000.6|107050.1|107000.1|2
1739771340000|2025-02-17 05:49:00|107048.8|106998.8|107049.6|106999.6|107049.6|106999.6|107048.8|106998.8|2
1739771350000|2025-02-17 05:49:10|107055|107005|107051|107001|107055|107005|107046.9|106996.9|10
1739771360000|2025-02-17 05:49:20|107048.7|106998.7|107052.2|107002.2|107052.9|107002.9|107046.3|106996.3|8
1739771370000|2025-02-17 05:49:30|107052.4|107002.4|107048.1|106998.1|107052.4|107002.4|107048.1|106998.1|4
1739771380000|2025-02-17 05:49:40|107053.4|107003.4|107051.2|107001.2|107053.4|107003.4|107050.5|107000.5|5
1739771390000|2025-02-17 05:49:50|107053|107003|107051.2|107001.2|107053|107003|107049.5|106999.5|4
1739771400000|2025-02-17 05:50:00|107052.7|107002.7|107052.7|107002.7|107052.7|107002.7|107052.7|107002.7|1
1739771410000|2025-02-17 05:50:10|107053.5|107003.5|107053.2|107003.2|107053.5|107003.5|107053.2|107003.2|2
1739771420000|2025-02-17 05:50:20|107054.8|107004.8|107054.5|107004.5|107054.8|107004.8|107054.5|107004.5|2
1739771430000|2025-02-17 05:50:30|107059.5|107009.5|107058|107008|107059.5|107009.5|107055.5|107005.5|7
1739771440000|2025-02-17 05:50:40|107056.5|107006.5|107050.6|107000.6|107059.5|107009.5|107050.6|107000.6|7
1739771450000|2025-02-17 05:50:50|107048.6|106998.6|107050.3|107000.3|107050.3|107000.3|107048.6|106998.6|4
1739771460000|2025-02-17 05:51:00|107052.6|107002.6|107052.6|107002.6|107052.6|107002.6|107050.3|107000.3|5
1739771470000|2025-02-17 05:51:10|107053.9|107003.9|107057.3|107007.3|107057.6|107007.6|107051.5|107001.5|13
1739771480000|2025-02-17 05:51:20|107055.8|107005.8|107058.3|107008.3|107058.8|107008.8|107055.8|107005.8|4
1739771490000|2025-02-17 05:51:30|107058.6|107008.6|107058.4|107008.4|107060.4|107010.4|107056.9|107006.9|11
1739771500000|2025-02-17 05:51:40|107056.4|107006.4|107058.1|107008.1|107059.2|107009.2|107056.1|107006.1|6
1739771510000|2025-02-17 05:51:50|107057.9|107007.9|107050.9|107000.9|107057.9|107007.9|107048.5|106998.5|16
1739771520000|2025-02-17 05:52:00|107047.7|106997.7|107045.8|106995.8|107049.2|106999.2|107044.1|106994.1|8
1739771530000|2025-02-17 05:52:10|107044|106994|107044.3|106994.3|107045.8|106995.8|107042.8|106992.8|8
1739771540000|2025-02-17 05:52:20|107046.3|106996.3|107040.1|106990.1|107046.8|106996.8|107033.4|106983.4|13
1739771550000|2025-02-17 05:52:30|107041.1|106991.1|107040.9|106990.9|107041.1|106991.1|107039.8|106989.8|3
1739771560000|2025-02-17 05:52:40|107038.9|106988.9|107041.1|106991.1|107041.8|106991.8|107038.9|106988.9|4
1739771570000|2025-02-17 05:52:50|107042.7|106992.7|107044.9|106994.9|107045.2|106995.2|107042.7|106992.7|5
1739771580000|2025-02-17 05:53:00|107041.1|106991.1|107049.2|106999.2|107049.4|106999.4|107041.1|106991.1|8
1739771590000|2025-02-17 05:53:10|107047.7|106997.7|107048.9|106998.9|107048.9|106998.9|107047.7|106997.7|2
1739771610000|2025-02-17 05:53:30|107048.2|106998.2|107031|106981|107048.2|106998.2|107031|106981|14
1739771620000|2025-02-17 05:53:40|107033.6|106983.6|107031.3|106981.3|107033.6|106983.6|107027.8|106977.8|4
1739771630000|2025-02-17 05:53:50|107032.6|106982.6|107032.1|106982.1|107032.6|106982.6|107032.1|106982.1|2
1739771640000|2025-02-17 05:54:00|107027.4|106977.4|107038.5|106988.5|107038.5|106988.5|107026.7|106976.7|14
1739771660000|2025-02-17 05:54:20|107039|106964|107038|106988|107039|106988|107038|106964|2
1739771670000|2025-02-17 05:54:30|107031.6|106981.6|107021.8|106971.8|107031.6|106981.6|107016.8|106966.8|24
1739771680000|2025-02-17 05:54:40|107022.8|106972.8|107020.1|106970.1|107023.1|106973.1|107019.1|106969.1|15
1739771690000|2025-02-17 05:54:50|107017.5|106967.5|107021.4|106971.4|107023.1|106973.1|107009.5|106959.5|13
1739771700000|2025-02-17 05:55:00|107019.1|106969.1|107012.6|106962.6|107019.1|106969.1|107010.9|106960.9|13
1739771710000|2025-02-17 05:55:10|107011.8|106961.8|107008.9|106958.9|107011.8|106961.8|107002|106952|19
1739771720000|2025-02-17 05:55:20|107003.6|106953.6|107004.9|106954.9|107010.9|106960.9|107003.6|106953.6|20
1739771730000|2025-02-17 05:55:30|107009.7|106959.7|107007.9|106957.9|107010.2|106960.2|107004.1|106954.1|20
1739771740000|2025-02-17 05:55:40|107010.2|106960.2|107009.2|106959.2|107010.2|106960.2|107004.7|106954.7|10
1739771750000|2025-02-17 05:55:50|107008.4|106958.4|107005.6|106955.6|107012|106962|107000.1|106950.1|19
1739771760000|2025-02-17 05:56:00|107007.2|106957.2|107007.9|106957.9|107010.2|106960.2|107005.2|106955.2|10
1739771770000|2025-02-17 05:56:10|107006.2|106956.2|107006.7|106956.7|107007.2|106957.2|107004.2|106954.2|15
1739771780000|2025-02-17 05:56:20|107007.9|106957.9|106998|106948|107008.7|106958.7|106996.3|106946.3|12
1739771790000|2025-02-17 05:56:30|106995.5|106945.5|106993|106943|106995.5|106945.5|106991.1|106941.1|9
1739771800000|2025-02-17 05:56:40|106991.1|106941.1|106993|106943|106993.5|106943.5|106991.1|106941.1|13
1739771810000|2025-02-17 05:56:50|106991.1|106941.1|106995.9|106945.9|106997.9|106947.9|106991.1|106941.1|7
1739771820000|2025-02-17 05:57:00|106993.6|106943.6|106994.5|106944.5|106997.7|106947.7|106993.6|106943.6|9
1739771830000|2025-02-17 05:57:10|106996.7|106946.7|106992.7|106942.7|106996.7|106946.7|106990.7|106940.7|6
1739771840000|2025-02-17 05:57:20|106995|106945|106993.1|106943.1|106996.2|106946.2|106990.7|106940.7|9
1739771850000|2025-02-17 05:57:30|106990.9|106940.9|106992.5|106942.5|106998.1|106948.1|106989.5|106939.5|22
1739771860000|2025-02-17 05:57:40|106995.7|106945.7|106996.1|106946.1|106997.6|106947.6|106994|106944|8
1739771870000|2025-02-17 05:57:50|106994.4|106944.4|106993.3|106943.3|106995.6|106945.6|106991.3|106941.3|7
1739771880000|2025-02-17 05:58:00|106991.6|106941.6|106988.1|106938.1|106991.6|106941.6|106985.3|106935.3|5
1739771890000|2025-02-17 05:58:10|106990.4|106940.4|106990.9|106940.9|106990.9|106940.9|106988.6|106938.6|4
1739771900000|2025-02-17 05:58:20|106988.7|106938.7|106987.8|106937.8|106989.3|106939.3|106987|106937|6
1739771910000|2025-02-17 05:58:30|106989.3|106939.3|106985.8|106935.8|106989.3|106939.3|106985.8|106935.8|4
1739771920000|2025-02-17 05:58:40|106989|106939|106986.8|106936.8|106989.3|106939.3|106986.8|106936.8|3
1739771930000|2025-02-17 05:58:50|106989|106939|106988|106938|106989|106939|106986.5|106936.5|3
1739771940000|2025-02-17 05:59:00|106996.5|106946.5|106987.5|106937.5|106996.5|106946.5|106986.1|106936.1|17
1739771950000|2025-02-17 05:59:10|106988.2|106938.2|106988.2|106938.2|106988.2|106938.2|106988.2|106938.2|1
1739771960000|2025-02-17 05:59:20|106990|106940|106990|106940|106990|106940|106990|106940|1
1739771970000|2025-02-17 05:59:30|106994|106944|107001.1|106951.1|107001.1|106951.1|106991.2|106941.2|7
1739771980000|2025-02-17 05:59:40|106998.6|106948.6|107003.3|106953.3|107004.5|106954.5|106998.4|106948.4|7
1739771990000|2025-02-17 05:59:50|107004.5|106954.5|107005.2|106955.2|107006|106956|107003.3|106953.3|6
1739772000000|2025-02-17 06:00:00|107007.5|106957.5|107004.7|106954.7|107013.7|106963.7|107002.1|106952.1|40
1739772010000|2025-02-17 06:00:10|107006.4|106956.4|107009.2|106959.2|107013.8|106962.4|107002.5|106943.6|42
1739772020000|2025-02-17 06:00:20|107009.5|106959.5|107008.7|106958.7|107012|106962|107005|106955|30
1739772030000|2025-02-17 06:00:30|107007|106957|107008.7|106958.7|107009.4|106959.4|107004.7|106954.7|14
1739772040000|2025-02-17 06:00:40|107006.5|106956.5|107019.5|106969.5|107021.5|106971.5|107006.5|106939|23
1739772050000|2025-02-17 06:00:50|107015|106965|107003.8|106953.8|107015|106965|107000.7|106950.7|7
1739772060000|2025-02-17 06:01:00|107001.2|106951.2|106999.9|106949.9|107005.6|106955.6|106999.9|106949.9|17
1739772070000|2025-02-17 06:01:10|107004.6|106954.6|107009.7|106959.7|107010.7|106960.7|107000.4|106936.3|18
1739772080000|2025-02-17 06:01:20|107009|106959|107006.8|106956.8|107009.7|106959.7|107006.5|106956.5|11
1739772090000|2025-02-17 06:01:30|107007|106957|107009.7|106959.7|107009.7|106959.7|107007|106957|3
1739772100000|2025-02-17 06:01:40|107008.5|106958.5|107005.7|106955.7|107010.5|106958.5|107001.9|106937.3|23
1739772110000|2025-02-17 06:01:50|107004.7|106954.7|106991.5|106941.5|107004.7|106954.7|106987.8|106937.8|23
1739772120000|2025-02-17 06:02:00|106995|106945|106990.8|106940.8|106996.5|106946.5|106990.3|106940.3|14
1739772130000|2025-02-17 06:02:10|106992.5|106942.5|106996|106946|106996|106946|106991.5|106941.5|7
1739772140000|2025-02-17 06:02:20|106994|106944|107000.5|106950.5|107004.6|106953.5|106994|106931.9|12
1739772150000|2025-02-17 06:02:30|107004.6|106932.9|107013.5|106963.5|107015.7|106965.7|106991.9|106932.9|23
1739772160000|2025-02-17 06:02:40|107014.7|106964.7|107014.5|106964.5|107014.7|106964.7|107009.7|106959.7|14
1739772170000|2025-02-17 06:02:50|107010.5|106960.5|107013|106963|107014.7|106964.7|107010.5|106960.5|4
1739772180000|2025-02-17 06:03:00|107011.2|106961.2|107024.5|106974.5|107024.5|106974.5|107011.2|106961.2|10
1739772190000|2025-02-17 06:03:10|107023.5|106973.5|107019.9|106969.9|107023.5|106973.5|107014.5|106964.5|12
1739772200000|2025-02-17 06:03:20|107018.5|106968.5|107018.7|106968.7|107019.9|106969.9|107017.5|106967.5|14
1739772210000|2025-02-17 06:03:30|107019.9|106969.9|107019|106969|107019.9|106969.9|107018.5|106968.5|10
1739772220000|2025-02-17 06:03:40|107015.7|106965.7|107026.5|106976.5|107026.5|106976.5|107015.7|106965.7|10
1739772230000|2025-02-17 06:03:50|107024|106974|107024.1|106974.1|107026.6|106976.6|107021|106971|10
1739772240000|2025-02-17 06:04:00|107022.1|106972.1|107015.8|106965.8|107022.6|106972.6|107009.2|106959.2|17
1739772250000|2025-02-17 06:04:10|107013.3|106963.3|107013|106963|107020.4|106964.8|107009.8|106947.6|13
1739772260000|2025-02-17 06:04:20|107014.8|106964.8|107013|106963|107017.9|106964.8|107012.8|106944.6|14
1739772270000|2025-02-17 06:04:30|107010.3|106960.3|107007.8|106957.8|107010.3|106960.3|107007.8|106957.8|2
1739772280000|2025-02-17 06:04:40|107004.3|106954.3|107008.3|106958.3|107009.1|106959.1|107003.5|106953.5|8
1739772290000|2025-02-17 06:04:50|107012.6|106941.4|107008.3|106958.3|107012.6|106958.3|107008.3|106941.4|2
1739772300000|2025-02-17 06:05:00|107014.5|106964.5|107015|106965|107017|106967|107014.5|106943|6
1739772310000|2025-02-17 06:05:10|107008.5|106958.5|106997.7|106947.7|107014.5|106964.5|106996.6|106946.6|9
1739772320000|2025-02-17 06:05:20|106993.8|106943.8|107000.1|106950.1|107000.1|106950.1|106993.8|106943.8|6
1739772330000|2025-02-17 06:05:30|106999.5|106949.5|106999.3|106949.3|106999.5|106949.5|106995.3|106945.3|10
1739772340000|2025-02-17 06:05:40|106998.5|106948.5|107001.3|106951.3|107001.3|106951.3|106995.3|106945.3|5
1739772350000|2025-02-17 06:05:50|107002.6|106952.6|107000.6|106950.6|107003.8|106953.8|107000.6|106950.6|6
1739772370000|2025-02-17 06:06:10|107002.5|106952.5|107008.5|106958.5|107011|106961|107002.5|106952.5|4
1739772380000|2025-02-17 06:06:20|107011|106961|107011.5|106961.5|107013.5|106963.5|107008|106958|4
1739772400000|2025-02-17 06:06:40|107005.5|106955.5|107004.8|106954.8|107010.5|106960.5|107002.3|106952.3|8
1739772420000|2025-02-17 06:07:00|107005.6|106955.6|107010.8|106960.8|107010.8|106960.8|107003.3|106953.3|7
1739772430000|2025-02-17 06:07:10|107012|106962|107005.4|106955.4|107012|106962|107005.2|106955.2|8
1739772440000|2025-02-17 06:07:20|107002.7|106952.7|107003.5|106953.5|107005.7|106955.7|106998.5|106948.5|15
1739772450000|2025-02-17 06:07:30|107004.7|106954.7|107004.7|106954.7|107004.7|106954.7|107004.7|106954.7|1
1739772460000|2025-02-17 06:07:40|107005.4|106955.4|107001.1|106951.1|107005.4|106955.4|107001.1|106951.1|3
1739772470000|2025-02-17 06:07:50|106996.1|106946.1|107001.1|106951.1|107001.3|106951.3|106995.8|106945.8|4
1739772480000|2025-02-17 06:08:00|107004.6|106933.9|107004.3|106954.3|107004.6|106954.3|107001.1|106933.9|4
1739772490000|2025-02-17 06:08:10|107006.4|106956.4|107005.6|106955.6|107006.4|106956.4|107001.1|106951.1|3
1739772500000|2025-02-17 06:08:20|107004.1|106954.1|107007.1|106957.1|107007.8|106957.8|107003.6|106953.6|8
1739772510000|2025-02-17 06:08:30|107005.1|106955.1|107002|106952|107012|106962|107001|106951|10
1739772520000|2025-02-17 06:08:40|107004.5|106954.5|107005|106955|107006|106956|107004.5|106954.5|3
1739772530000|2025-02-17 06:08:50|107009|106959|107007.2|106957.2|107013.5|106963.5|107006.9|106956.9|12
1739772540000|2025-02-17 06:09:00|107007.7|106957.7|107007.2|106957.2|107007.7|106957.7|107007.2|106957.2|2
1739772550000|2025-02-17 06:09:10|107007.7|106957.7|107008.9|106958.9|107008.9|106958.9|107007.7|106957.7|2
1739772560000|2025-02-17 06:09:20|107016|106966|107013|106963|107016|106966|107013|106963|2
1739772570000|2025-02-17 06:09:30|107016.5|106966.5|107014|106964|107016.5|106966.5|107005.5|106955.5|5
1739772580000|2025-02-17 06:09:40|107010.3|106960.3|107014.3|106964.3|107014.3|106964.3|107009.4|106959.4|8
1739772590000|2025-02-17 06:09:50|107013.6|106963.6|107023.4|106973.4|107025.3|106975.3|107013.6|106963.6|17
1739772600000|2025-02-17 06:10:00|107022.6|106972.6|107017.3|106967.3|107022.9|106972.9|107013.1|106963.1|21
1739772610000|2025-02-17 06:10:10|107017.5|106967.5|107019.3|106969.3|107020.5|106970.5|107017.5|106967.5|15
1739772620000|2025-02-17 06:10:20|107018.1|106968.1|107019.3|106969.3|107019.3|106969.3|107018.1|106968.1|10
1739772630000|2025-02-17 06:10:30|107017.5|106967.5|107016.4|106966.4|107019.8|106969.8|107013.1|106963.1|16
1739772640000|2025-02-17 06:10:40|107015.9|106965.9|107015.9|106965.9|107015.9|106965.9|107015.1|106965.1|3
1739772650000|2025-02-17 06:10:50|107015.1|106965.1|107015.2|106965.2|107016.7|106966.7|107015.1|106965.1|4
1739772660000|2025-02-17 06:11:00|107015.9|106965.9|107010.1|106960.1|107015.9|106965.9|107005.6|106955.6|10
1739772670000|2025-02-17 06:11:10|107009.3|106959.3|107006.2|106956.2|107009.6|106959.6|107005.2|106955.2|6
1739772680000|2025-02-17 06:11:20|107006.5|106956.5|107007|106957|107007|106957|107006.5|106956.5|3
1739772690000|2025-02-17 06:11:30|107008.2|106958.2|107010.5|106960.5|107014.3|106964.3|107001.2|106951.2|18
1739772700000|2025-02-17 06:11:40|107007.8|106957.8|107010.5|106960.5|107011.5|106961.5|107006.3|106956.3|6
1739772720000|2025-02-17 06:12:00|107009|106959|107016|106966|107017.5|106967.5|107009|106959|10
1739772730000|2025-02-17 06:12:10|107017.5|106967.5|107017|106967|107017.5|106967.5|107009|106959|6
1739772740000|2025-02-17 06:12:20|107014.5|106964.5|107009.8|106959.8|107016|106966|107009.8|106959.8|3
1739772750000|2025-02-17 06:12:30|107007.2|106957.2|107009.4|106959.4|107009.4|106959.4|107006.9|106956.9|3
1739772760000|2025-02-17 06:12:40|107012|106962|107010.7|106960.7|107012|106962|107010.4|106960.4|4
1739772770000|2025-02-17 06:12:50|107011.2|106961.2|107016|106966|107016.8|106966.8|107007.7|106957.7|12
1739772780000|2025-02-17 06:13:00|107015.8|106965.8|107015.6|106965.6|107016.3|106966.3|107013.2|106963.2|13
1739772790000|2025-02-17 06:13:10|107015.8|106965.8|107016|106966|107020.8|106970.8|107015.8|106965.8|8
1739772800000|2025-02-17 06:13:20|107016.3|106966.3|107014.7|106964.7|107016.3|106966.3|107014.2|106964.2|7
1739772810000|2025-02-17 06:13:30|107015.5|106965.5|107014.5|106964.5|107015.5|106965.5|107014.5|106964.5|4
1739772820000|2025-02-17 06:13:40|107015.5|106965.5|107013|106963|107015.5|106965.5|107010.8|106960.8|6
1739772830000|2025-02-17 06:13:50|107017.5|106967.5|107017.5|106967.5|107017.5|106967.5|107017.5|106967.5|1
1739772840000|2025-02-17 06:14:00|107012.5|106962.5|107003.7|106953.7|107012.5|106962.5|106999.8|106949.8|8
1739772850000|2025-02-17 06:14:10|107008.6|106938.4|107004.5|106954.5|107008.6|106954.5|107003.7|106938.4|3
1739772860000|2025-02-17 06:14:20|107007.1|106957.1|107007.5|106957.5|107008.5|106958.5|107006|106956|4
1739772870000|2025-02-17 06:14:30|107008.8|106958.8|107008.8|106958.8|107008.8|106958.8|107007.3|106957.3|3
1739772880000|2025-02-17 06:14:40|107008.3|106958.3|107007.5|106957.5|107009.1|106959.1|107004.8|106954.8|5
1739772890000|2025-02-17 06:14:50|107012|106962|107012|106962|107012|106962|107006|106956|3
1739772900000|2025-02-17 06:15:00|107006|106956|107014|106964|107014|106964|107006|106956|3
1739772910000|2025-02-17 06:15:10|107005|106955|107007.1|106957.1|107014|106964|107004.5|106954.5|8
1739772920000|2025-02-17 06:15:20|107007.8|106957.8|107008.3|106958.3|107009.1|106959.1|107007.8|106957.8|3
1739772930000|2025-02-17 06:15:30|107004.6|106954.6|107008.1|106958.1|107009.8|106959.8|107004.6|106954.6|4
1739772940000|2025-02-17 06:15:40|107006.1|106956.1|106993|106943|107006.1|106956.1|106993|106943|7
1739772950000|2025-02-17 06:15:50|106993.2|106943.2|106990.2|106940.2|106993.2|106943.2|106984.8|106934.8|13
1739772960000|2025-02-17 06:16:00|106986.4|106936.4|106987.2|106937.2|106987.4|106937.4|106984.9|106934.9|4
1739772970000|2025-02-17 06:16:10|106984.5|106934.5|106984.9|106934.9|106985.7|106935.7|106982|106932|7
1739772980000|2025-02-17 06:16:20|106982.2|106932.2|106985|106935|106985.2|106935.2|106982.2|106932.2|4
1739772990000|2025-02-17 06:16:30|106984.7|106934.7|106982.6|106932.6|106984.7|106934.7|106979.2|106929.2|8
1739773000000|2025-02-17 06:16:40|106984.6|106934.6|106987|106937|106987.3|106937.3|106983|106933|10
1739773010000|2025-02-17 06:16:50|106986.5|106936.5|106983.9|106933.9|106986.5|106936.5|106979.9|106929.9|4
1739773020000|2025-02-17 06:17:00|106980.6|106930.6|106984.1|106934.1|106984.1|106934.1|106977.6|106927.6|7
1739773030000|2025-02-17 06:17:10|106983.4|106933.4|106983.4|106933.4|106983.4|106933.4|106979.6|106929.6|3
1739773040000|2025-02-17 06:17:20|106984.6|106934.6|106988.1|106938.1|106991|106941|106984.6|106934.6|5
1739773060000|2025-02-17 06:17:40|106987.8|106937.8|106987.6|106937.6|106987.8|106937.8|106987.6|106937.6|2
1739773070000|2025-02-17 06:17:50|106991.5|106941.5|106992|106942|106994|106944|106991.5|106941.5|3
1739773080000|2025-02-17 06:18:00|106985.5|106935.5|106981.7|106931.7|106991|106941|106977.9|106927.9|11
1739773090000|2025-02-17 06:18:10|106982.4|106932.4|106982.6|106932.6|106983.1|106933.1|106977.4|106927.4|5
1739773100000|2025-02-17 06:18:20|106977.4|106927.4|106980.7|106930.7|106987|106932.9|106977.3|106916.3|9
1739773120000|2025-02-17 06:18:40|106982.7|106932.7|106987.4|106937.4|106988.1|106938.1|106982.7|106932.7|7
1739773140000|2025-02-17 06:19:00|106985.8|106935.8|106987.1|106937.1|106988.3|106938.3|106985.8|106935.8|4
1739773150000|2025-02-17 06:19:10|106992|106942|106986.4|106936.4|106992|106942|106983.9|106933.9|4
1739773160000|2025-02-17 06:19:20|106982.9|106932.9|106986.7|106936.7|106986.7|106936.7|106982.9|106932.9|11
1739773170000|2025-02-17 06:19:30|106987.9|106937.9|106993.4|106943.4|106993.4|106943.4|106986.7|106936.7|6
1739773180000|2025-02-17 06:19:40|106992.1|106942.1|106998.4|106948.4|107000.4|106950.4|106989.7|106939.7|19
1739773190000|2025-02-17 06:19:50|107000.2|106950.2|107006.8|106956.8|107012.8|106962.8|106997.7|106947.7|18
1739773200000|2025-02-17 06:20:00|107006.3|106956.3|107010.6|106960.6|107011.1|106961.1|107005.6|106955.6|18
1739773210000|2025-02-17 06:20:10|107009.3|106959.3|107010.3|106960.3|107010.8|106960.8|107005.9|106955.9|23
1739773220000|2025-02-17 06:20:20|107008.1|106958.1|107009.9|106959.9|107010.6|106960.6|107008.1|106958.1|10
1739773230000|2025-02-17 06:20:30|107011.1|106961.1|107018|106968|107018|106968|107009.9|106959.9|7
1739773240000|2025-02-17 06:20:40|107015.5|106965.5|107019|106969|107020.5|106970.5|107014.5|106964.5|7
1739773250000|2025-02-17 06:20:50|107016.5|106966.5|107017.5|106967.5|107017.5|106967.5|107014|106964|17
1739773260000|2025-02-17 06:21:00|107014.5|106964.5|107012.6|106962.6|107017.5|106967.5|107011.1|106961.1|9
1739773270000|2025-02-17 06:21:10|107011.4|106961.4|107007.8|106957.8|107011.4|106961.4|107004.6|106954.6|20
1739773280000|2025-02-17 06:21:20|107006.5|106956.5|106996.3|106946.3|107006.5|106956.5|106996.3|106946.3|11
1739773290000|2025-02-17 06:21:30|106996.8|106946.8|106997.5|106947.5|106997.7|106947.7|106995.7|106945.7|9
1739773300000|2025-02-17 06:21:40|107000|106950|106997.9|106947.9|107000|106950|106997.9|106947.9|3
1739773310000|2025-02-17 06:21:50|107001.1|106951.1|107006.8|106956.8|107006.8|106956.8|107001.1|106951.1|3
1739773320000|2025-02-17 06:22:00|107008.1|106958.1|107003.6|106953.6|107008.1|106958.1|106998|106948|27
1739773330000|2025-02-17 06:22:10|107006.6|106956.6|107004.1|106954.1|107006.6|106956.6|107004.1|106954.1|4
1739773340000|2025-02-17 06:22:20|107005.9|106955.9|106998|106948|107005.9|106955.9|106996.7|106946.7|7
1739773350000|2025-02-17 06:22:30|106999.2|106949.2|107001.1|106951.1|107003.6|106953.6|106998|106948|8
1739773360000|2025-02-17 06:22:40|107003.6|106953.6|107016|106966|107016|106966|107001.6|106951.6|17
1739773370000|2025-02-17 06:22:50|107014.8|106964.8|107018.1|106968.1|107022.1|106972.1|107014.8|106964.8|23
1739773380000|2025-02-17 06:23:00|107018.3|106968.3|107022.4|106972.4|107024.9|106974.9|107018.3|106968.3|30
1739773390000|2025-02-17 06:23:10|107024.6|106974.6|107021.6|106971.6|107024.6|106974.6|107021.6|106971.6|11
1739773400000|2025-02-17 06:23:20|107023.4|106973.4|107017.3|106967.3|107023.4|106973.4|107016.1|106966.1|18
1739773410000|2025-02-17 06:23:30|107015.8|106965.8|107031|106981|107031|106981|107015.8|106965.8|21
1739773420000|2025-02-17 06:23:40|107034.9|106984.9|107029.1|106979.1|107034.9|106984.9|107028.3|106978.3|8
1739773430000|2025-02-17 06:23:50|107030.9|106980.9|107030.9|106980.9|107030.9|106980.9|107027.1|106977.1|13
1739773440000|2025-02-17 06:24:00|107029.6|106979.6|107028.6|106978.6|107030.9|106980.9|107028.6|106978.6|5
1739773450000|2025-02-17 06:24:10|107030.9|106980.9|107034|106984|107034|106984|107028.6|106978.6|12
1739773460000|2025-02-17 06:24:20|107031|106981|107020.6|106970.6|107033.5|106983.5|107016.8|106966.8|24
1739773470000|2025-02-17 06:24:30|107020.3|106970.3|107013.8|106963.8|107020.3|106970.3|107011.3|106961.3|15
1739773480000|2025-02-17 06:24:40|107011.6|106961.6|107013.8|106963.8|107014.5|106964.5|107009.4|106959.4|20
1739773490000|2025-02-17 06:24:50|107011.8|106961.8|107011.1|106961.1|107012.8|106962.8|107008.1|106958.1|16
1739773500000|2025-02-17 06:25:00|107009.3|106959.3|107010.9|106960.9|107011.9|106961.9|107009.3|106959.3|3
1739773510000|2025-02-17 06:25:10|107007.6|106957.6|107000.5|106950.5|107007.6|106957.6|106991.6|106941.6|13
1739773520000|2025-02-17 06:25:20|107001.2|106951.2|107002|106952|107002|106952|106999.5|106949.5|5
1739773530000|2025-02-17 06:25:30|107001|106951|107004|106954|107004|106954|107000.2|106950.2|9
1739773540000|2025-02-17 06:25:40|107002|106952|107009.4|106959.4|107009.7|106959.7|107002|106952|17
1739773550000|2025-02-17 06:25:50|107011.9|106961.9|107010.2|106960.2|107016|106966|107007.7|106957.7|17
1739773560000|2025-02-17 06:26:00|107007.2|106957.2|107002.1|106952.1|107010.4|106960.4|107002.1|106952.1|12
1739773570000|2025-02-17 06:26:10|107001.6|106951.6|107005.1|106955.1|107006.4|106956.4|107001.6|106951.6|9
1739773580000|2025-02-17 06:26:20|107006.6|106956.6|107005.4|106955.4|107006.7|106956.7|107002.4|106952.4|11
1739773590000|2025-02-17 06:26:30|107005.2|106955.2|107001.1|106951.1|107005.2|106955.2|106998.6|106948.6|4
1739773600000|2025-02-17 06:26:40|107002.5|106952.5|107005.9|106955.9|107005.9|106955.9|107002.3|106952.3|10
1739773610000|2025-02-17 06:26:50|107005.7|106955.7|107005.5|106955.5|107010.1|106960.1|107002.5|106952.5|18
1739773620000|2025-02-17 06:27:00|107006|106956|107016.4|106966.4|107022.5|106972.5|107005.5|106955.5|26
1739773630000|2025-02-17 06:27:10|107014.4|106964.4|107022.9|106972.9|107022.9|106972.9|107014.4|106964.4|23
1739773640000|2025-02-17 06:27:20|107019.3|106969.3|107017.3|106967.3|107022.9|106972.9|107011|106961|19
1739773650000|2025-02-17 06:27:30|107015.2|106965.2|107013.9|106963.9|107016.4|106966.4|107012.7|106962.7|5
1739773660000|2025-02-17 06:27:40|107012.6|106962.6|107008.5|106958.5|107012.6|106962.6|107007.8|106957.8|7
1739773670000|2025-02-17 06:27:50|107005.5|106955.5|107000.7|106950.7|107005.5|106955.5|106997.7|106947.7|12
1739773680000|2025-02-17 06:28:00|106998|106948|106989.9|106939.9|106998|106948|106989.4|106939.4|31
1739773690000|2025-02-17 06:28:10|106988.2|106938.2|106990.9|106940.9|106991.2|106941.2|106988.2|106938.2|8
1739773700000|2025-02-17 06:28:20|106989.4|106939.4|106994.9|106944.9|106995.9|106945.9|106989.4|106939.4|10
1739773710000|2025-02-17 06:28:30|106993.2|106943.2|106998.8|106948.8|106999.5|106949.5|106993.2|106943.2|7
1739773720000|2025-02-17 06:28:40|106998.6|106948.6|106997.8|106947.8|106998.8|106948.8|106996.6|106946.6|8
1739773730000|2025-02-17 06:28:50|106995.3|106945.3|106992.8|106942.8|106995.3|106945.3|106992.3|106942.3|9
1739773740000|2025-02-17 06:29:00|106994|106944|106994|106944|106994|106944|106990.8|106940.8|13
1739773750000|2025-02-17 06:29:10|106994.8|106944.8|106996.5|106946.5|106999.9|106949.9|106994.8|106944.8|10
1739773760000|2025-02-17 06:29:20|106998|106948|106997.6|106947.6|106999.8|106949.8|106996|106946|6
1739773770000|2025-02-17 06:29:30|106999.1|106949.1|106999.4|106949.4|107000.1|106950.1|106997.9|106947.9|9
1739773780000|2025-02-17 06:29:40|107001.4|106951.4|107000.3|106950.3|107002.3|106952.3|106998.1|106948.1|10
1739773790000|2025-02-17 06:29:50|106998.8|106948.8|107003|106953|107003|106953|106996.8|106946.8|8
1739773800000|2025-02-17 06:30:00|106996.3|106946.3|107002.9|106952.9|107002.9|106952.9|106991.8|106941.8|13
1739773810000|2025-02-17 06:30:10|107000.3|106950.3|107000.5|106950.5|107001.5|106951.5|106995.7|106945.7|13
1739773820000|2025-02-17 06:30:20|107002.3|106952.3|107000.8|106950.8|107002.5|106952.5|106997|106947|13
1739773830000|2025-02-17 06:30:30|107003.2|106953.2|107004.5|106954.5|107005|106955|107001.5|106951.5|7
1739773840000|2025-02-17 06:30:40|107006|106956|107015|106965|107016.2|106966.2|107006|106956|7
1739773850000|2025-02-17 06:30:50|107015.2|106965.2|107013.7|106963.7|107016.2|106966.2|107013.7|106963.7|5
1739773860000|2025-02-17 06:31:00|107016.2|106966.2|107015.2|106965.2|107019.1|106969.1|107015|106965|5
1739773890000|2025-02-17 06:31:30|107017|106967|107017|106967|107017|106967|107017|106967|1
1739773900000|2025-02-17 06:31:40|107019.5|106969.5|107020.6|106970.6|107022.5|106972.5|107017|106967|7
1739773910000|2025-02-17 06:31:50|107019.9|106969.9|107019.9|106969.9|107021.9|106971.9|107019.9|106969.9|4
1739773920000|2025-02-17 06:32:00|107018.7|106968.7|107018.4|106968.4|107020.4|106970.4|107017.9|106967.9|10
1739773930000|2025-02-17 06:32:10|107019.1|106969.1|107019|106969|107019.9|106969.9|107017.7|106967.7|6
1739773940000|2025-02-17 06:32:20|107020.2|106970.2|107017.9|106967.9|107020.2|106970.2|107017.9|106967.9|4
1739773950000|2025-02-17 06:32:30|107019.2|106969.2|107007|106957|107019.2|106969.2|107005.5|106955.5|18
1739773960000|2025-02-17 06:32:40|107006.7|106956.7|107008|106958|107008|106958|107006.7|106956.7|2
1739773970000|2025-02-17 06:32:50|107008.2|106958.2|107009.5|106959.5|107009.5|106959.5|107008.2|106958.2|2
1739773980000|2025-02-17 06:33:00|107013.5|106963.5|107010|106960|107013.5|106963.5|107008.7|106958.7|12
1739773990000|2025-02-17 06:33:10|107008.7|106958.7|107008.7|106958.7|107008.7|106958.7|107008.7|106958.7|1
1739774010000|2025-02-17 06:33:30|107011.6|106961.6|106998.9|106948.9|107011.8|106961.8|106996.1|106946.1|20
1739774020000|2025-02-17 06:33:40|106997.4|106947.4|106999.4|106949.4|107000.1|106950.1|106997.1|106947.1|10
1739774030000|2025-02-17 06:33:50|107000.9|106950.9|107004.3|106954.3|107004.3|106954.3|107000.9|106950.9|5
1739774040000|2025-02-17 06:34:00|107001.6|106951.6|106995.6|106945.6|107004.3|106954.3|106995.6|106945.6|9
1739774050000|2025-02-17 06:34:10|106998.1|106948.1|106998.1|106948.1|106998.1|106948.1|106996.6|106946.6|3
1739774060000|2025-02-17 06:34:20|106996.8|106946.8|106991|106941|106998.1|106948.1|106989.7|106939.7|11
1739774070000|2025-02-17 06:34:30|106989.7|106939.7|106991.2|106941.2|106991.2|106941.2|106989.7|106939.7|2
1739774080000|2025-02-17 06:34:40|106989.7|106939.7|106993.1|106943.1|106994.6|106944.6|106989.7|106939.7|6
1739774090000|2025-02-17 06:34:50|106994.9|106944.9|107003.2|106953.2|107004.9|106954.9|106994.9|106944.9|14
1739774110000|2025-02-17 06:35:10|107004.5|106954.5|107004.5|106954.5|107006|106956|107002.2|106952.2|11
1739774120000|2025-02-17 06:35:20|107008|106958|107013.5|106963.5|107013.5|106963.5|107001.5|106951.5|10
1739774130000|2025-02-17 06:35:30|107014|106964|107000.6|106950.6|107014|106964|106998.6|106948.6|8
1739774140000|2025-02-17 06:35:40|106999.8|106949.8|107005.2|106955.2|107008.5|106958.5|106999.8|106949.8|6
1739774150000|2025-02-17 06:35:50|107009.4|106959.4|107006|106956|107010|106960|107002.7|106952.7|6
1739774160000|2025-02-17 06:36:00|107002.7|106952.7|107004.7|106954.7|107007.7|106957.7|107002.7|106952.7|6
1739774170000|2025-02-17 06:36:10|107002.5|106952.5|107010.5|106960.5|107010.5|106960.5|106998.5|106948.5|17
1739774180000|2025-02-17 06:36:20|107002|106952|107003.5|106953.5|107003.5|106953.5|106998.5|106948.5|5
1739774190000|2025-02-17 06:36:30|107012|106962|107000.9|106950.9|107012|106962|106998.5|106948.5|10
1739774200000|2025-02-17 06:36:40|106998.6|106948.6|107001.6|106951.6|107001.6|106951.6|106998.6|106948.6|3
1739774210000|2025-02-17 06:36:50|107000.9|106950.9|107005.1|106955.1|107005.9|106955.9|107000.9|106950.9|5
1739774220000|2025-02-17 06:37:00|107010.6|106960.6|106999.4|106949.4|107011.1|106961.1|106999.4|106949.4|14
1739774230000|2025-02-17 06:37:10|107001.9|106951.9|106997.4|106947.4|107001.9|106951.9|106996.9|106946.9|6
1739774240000|2025-02-17 06:37:20|106994.9|106944.9|106996.9|106946.9|106996.9|106946.9|106994.9|106944.9|2
1739774260000|2025-02-17 06:37:40|106996|106946|106998.5|106948.5|106998.5|106948.5|106996|106946|2
1739774270000|2025-02-17 06:37:50|106995.5|106945.5|106999.5|106949.5|106999.5|106949.5|106991.5|106941.5|4
1739774280000|2025-02-17 06:38:00|106997|106947|106991.7|106941.7|106998.5|106948.5|106991.7|106941.7|6
1739774290000|2025-02-17 06:38:10|106994.4|106944.4|106994.7|106944.7|106994.7|106944.7|106993.9|106943.9|5
1739774300000|2025-02-17 06:38:20|106992.7|106942.7|106995.2|106945.2|106995.2|106945.2|106992.7|106942.7|3
1739774310000|2025-02-17 06:38:30|106993.2|106943.2|106992.6|106942.6|106995.2|106945.2|106992.6|106942.6|3
1739774320000|2025-02-17 06:38:40|106990.6|106940.6|106989.7|106939.7|106992.4|106942.4|106986.7|106936.7|14
1739774330000|2025-02-17 06:38:50|106986.7|106936.7|106983.6|106933.6|106987.7|106937.7|106979.6|106929.6|10
1739774340000|2025-02-17 06:39:00|106984.9|106934.9|106984.9|106934.9|106984.9|106934.9|106984.9|106934.9|1
1739774360000|2025-02-17 06:39:20|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|1
1739774370000|2025-02-17 06:39:30|106978.5|106928.5|106983.5|106933.5|106984|106934|106977.5|106927.5|6
1739774380000|2025-02-17 06:39:40|106974|106924|106977.4|106927.4|106979.1|106929.1|106974|106924|7
1739774390000|2025-02-17 06:39:50|106976.4|106926.4|106977.6|106927.6|106977.6|106927.6|106976.4|106926.4|2
1739774400000|2025-02-17 06:40:00|106976.4|106926.4|106981|106931|106985.3|106935.3|106976.4|106926.4|12
1739774410000|2025-02-17 06:40:10|106984|106934|106988.1|106938.1|106988.3|106938.3|106984|106934|4
1739774420000|2025-02-17 06:40:20|106983.2|106933.2|106982.1|106932.1|106983.2|106933.2|106976.3|106926.3|6
1739774430000|2025-02-17 06:40:30|106983.3|106933.3|106985.3|106935.3|106985.3|106935.3|106983.3|106933.3|2
1739774440000|2025-02-17 06:40:40|106987.1|106937.1|106990.5|106940.5|106993.8|106943.8|106987.1|106937.1|8
1739774450000|2025-02-17 06:40:50|106990|106940|106989.2|106939.2|106990|106940|106987.5|106937.5|6
1739774460000|2025-02-17 06:41:00|106986.3|106936.3|106996.1|106946.1|106997.4|106947.4|106986.3|106936.3|9
1739774470000|2025-02-17 06:41:10|106992.1|106942.1|106992.1|106942.1|106992.1|106942.1|106992.1|106942.1|1
1739774480000|2025-02-17 06:41:20|106988.8|106938.8|106991.7|106941.7|106991.7|106941.7|106988.8|106938.8|2
1739774490000|2025-02-17 06:41:30|106989.2|106939.2|106989.4|106939.4|106989.4|106939.4|106989.2|106939.2|2
1739774500000|2025-02-17 06:41:40|106991.4|106941.4|106989.4|106939.4|106991.4|106941.4|106989.4|106939.4|2
1739774510000|2025-02-17 06:41:50|106991.4|106941.4|106989.7|106939.7|106992.4|106942.4|106989.7|106939.7|4
1739774520000|2025-02-17 06:42:00|106991.4|106941.4|106992.8|106942.8|106992.8|106942.8|106989.7|106939.7|6
1739774530000|2025-02-17 06:42:10|106990.1|106940.1|106989.9|106939.9|106990.1|106940.1|106988.4|106938.4|3
1739774540000|2025-02-17 06:42:20|106995.2|106945.2|106993.7|106943.7|106995.2|106945.2|106993.7|106943.7|2
1739774550000|2025-02-17 06:42:30|106992.9|106942.9|106992.9|106942.9|106992.9|106942.9|106992.9|106942.9|1
1739774560000|2025-02-17 06:42:40|106990.3|106940.3|106990.1|106940.1|106990.3|106940.3|106988.3|106938.3|4
1739774580000|2025-02-17 06:43:00|106992.8|106942.8|106994|106944|106994|106944|106990.6|106940.6|4
1739774590000|2025-02-17 06:43:10|106992.5|106942.5|106993.3|106943.3|106993.3|106943.3|106992.5|106942.5|2
1739774600000|2025-02-17 06:43:20|106995.5|106945.5|106993|106943|106995.8|106945.8|106992.8|106942.8|7
1739774610000|2025-02-17 06:43:30|106992.3|106942.3|106990.5|106940.5|106992.8|106942.8|106990.5|106940.5|3
1739774620000|2025-02-17 06:43:40|106987.5|106937.5|106992.8|106942.8|106992.8|106942.8|106987.5|106937.5|10
1739774630000|2025-02-17 06:43:50|106993.5|106943.5|106993.3|106943.3|106993.5|106943.5|106993.3|106943.3|2
1739774640000|2025-02-17 06:44:00|106994.5|106944.5|106992.7|106942.7|106994.5|106944.5|106992|106942|10
1739774650000|2025-02-17 06:44:10|106995|106945|106990|106940|106995|106945|106990|106940|5
1739774680000|2025-02-17 06:44:40|106991.6|106941.6|106991.6|106941.6|106991.6|106941.6|106991.6|106941.6|1
1739774700000|2025-02-17 06:45:00|106994.4|106944.4|106991.9|106941.9|106994.7|106944.7|106991.9|106941.9|4
1739774710000|2025-02-17 06:45:10|106990.1|106940.1|106992.1|106942.1|106992.1|106942.1|106990.1|106940.1|2
1739774720000|2025-02-17 06:45:20|106994.2|106944.2|106992.4|106942.4|106994.2|106944.2|106992.4|106942.4|2
1739774730000|2025-02-17 06:45:30|106991|106941|106991|106941|106991|106941|106991|106941|1
1739774740000|2025-02-17 06:45:40|106987|106937|106990.5|106940.5|106996|106946|106987|106937|4
1739774750000|2025-02-17 06:45:50|106987|106937|106990.5|106940.5|106990.5|106940.5|106987|106937|2
1739774760000|2025-02-17 06:46:00|106991.9|106941.9|106991.6|106941.6|106993.4|106943.4|106991.6|106941.6|3
1739774790000|2025-02-17 06:46:30|106990|106940|106991.5|106941.5|106997|106947|106990|106940|3
1739774800000|2025-02-17 06:46:40|106995|106945|106997.7|106947.7|106999.5|106949.5|106992|106942|9
1739774810000|2025-02-17 06:46:50|106997.5|106947.5|106989.6|106939.6|106997.5|106947.5|106988.1|106938.1|12
1739774820000|2025-02-17 06:47:00|106988.1|106938.1|106993.2|106943.2|106993.2|106943.2|106988.1|106938.1|4
1739774830000|2025-02-17 06:47:10|106991.2|106941.2|106993.5|106943.5|106993.5|106943.5|106991.2|106941.2|2
1739774850000|2025-02-17 06:47:30|106991.2|106941.2|106991.5|106941.5|106993.5|106943.5|106991.2|106941.2|3
1739774870000|2025-02-17 06:47:50|106985|106935|106990.1|106940.1|106990.1|106940.1|106985|106935|3
1739774890000|2025-02-17 06:48:10|106991.4|106941.4|106993.6|106943.6|106994.6|106944.6|106991.4|106941.4|4
1739774900000|2025-02-17 06:48:20|106992.9|106942.9|106992.9|106942.9|106992.9|106942.9|106992.9|106942.9|1
1739774910000|2025-02-17 06:48:30|106993.2|106943.2|106990.7|106940.7|106993.2|106943.2|106990.4|106940.4|5
1739774930000|2025-02-17 06:48:50|106989.9|106939.9|106990.4|106940.4|106990.4|106940.4|106989.9|106939.9|2
1739774940000|2025-02-17 06:49:00|106993|106943|106993.7|106943.7|106993.7|106943.7|106993|106943|2
1739774950000|2025-02-17 06:49:10|106992|106942|106993.5|106943.5|106995.2|106945.2|106992|106942|4
1739774970000|2025-02-17 06:49:30|106991.5|106941.5|106989.5|106939.5|106991.5|106941.5|106987|106937|4
1739774980000|2025-02-17 06:49:40|106984.5|106934.5|106990.5|106940.5|106990.5|106940.5|106984.5|106934.5|2
1739774990000|2025-02-17 06:49:50|106991.1|106941.1|106991.1|106941.1|106991.1|106941.1|106991.1|106941.1|1
1739775000000|2025-02-17 06:50:00|106988.4|106938.4|106992.1|106942.1|106992.1|106942.1|106988.4|106938.4|3
1739775010000|2025-02-17 06:50:10|106990.9|106940.9|106991.4|106941.4|106992.9|106942.9|106990.9|106940.9|3
1739775020000|2025-02-17 06:50:20|106988.1|106938.1|106991.2|106941.2|106991.2|106941.2|106984.5|106934.5|7
1739775040000|2025-02-17 06:50:40|106988.2|106938.2|106988.6|106938.6|106988.6|106938.6|106988.2|106938.2|2
1739775050000|2025-02-17 06:50:50|106989.9|106939.9|106988.4|106938.4|106989.9|106939.9|106988.4|106938.4|2
1739775070000|2025-02-17 06:51:10|106990|106940|106985.5|106935.5|106990|106940|106978.5|106928.5|6
1739775080000|2025-02-17 06:51:20|106986.5|106936.5|106987|106937|106987|106937|106979.5|106929.5|3
1739775090000|2025-02-17 06:51:30|106983.8|106933.8|106973.3|106923.3|106983.8|106933.8|106972.8|106922.8|4
1739775100000|2025-02-17 06:51:40|106974.3|106924.3|106973.3|106923.3|106977.8|106927.8|106973.3|106923.3|6
1739775110000|2025-02-17 06:51:50|106973.8|106923.8|106973.8|106923.8|106973.8|106923.8|106973.8|106923.8|1
1739775120000|2025-02-17 06:52:00|106972|106922|106963.5|106913.5|106980|106930|106963.5|106913.5|4
1739775130000|2025-02-17 06:52:10|106966.5|106916.5|106984|106934|106984|106934|106966.5|106916.5|8
1739775140000|2025-02-17 06:52:20|106984.5|106934.5|106990.8|106940.8|106992.3|106942.3|106984.5|106934.5|10
1739775150000|2025-02-17 06:52:30|106992.6|106942.6|106991.1|106941.1|106992.8|106942.8|106990.1|106940.1|12
1739775160000|2025-02-17 06:52:40|106991.8|106941.8|106991.1|106941.1|106991.8|106941.8|106989.3|106939.3|10
1739775170000|2025-02-17 06:52:50|106990.5|106940.5|106990.5|106940.5|106990.5|106940.5|106990.5|106940.5|1
1739775180000|2025-02-17 06:53:00|106994|106944|106996.4|106946.4|106997.5|106947.5|106990.5|106940.5|9
1739775190000|2025-02-17 06:53:10|106993.4|106943.4|106989.6|106939.6|106996.4|106946.4|106986.3|106936.3|14
1739775200000|2025-02-17 06:53:20|106988.1|106938.1|106989.6|106939.6|106989.6|106939.6|106988.1|106938.1|4
1739775210000|2025-02-17 06:53:30|106987.1|106937.1|106984.9|106934.9|106989.6|106939.6|106984.9|106934.9|4
1739775220000|2025-02-17 06:53:40|106983.6|106933.6|106985.1|106935.1|106986.9|106936.9|106983.6|106933.6|5
1739775230000|2025-02-17 06:53:50|106983.1|106933.1|106985.9|106935.9|106989.3|106939.3|106982.4|106932.4|21
1739775250000|2025-02-17 06:54:10|106984.4|106934.4|106986.4|106936.4|106987.4|106937.4|106984.4|106934.4|7
1739775260000|2025-02-17 06:54:20|106986.2|106936.2|106989.2|106939.2|106990.7|106940.7|106985.1|106935.1|6
1739775270000|2025-02-17 06:54:30|106986.6|106936.6|106986.2|106936.2|106986.6|106936.6|106981.1|106931.1|6
1739775280000|2025-02-17 06:54:40|106984.7|106934.7|106986.4|106936.4|106986.4|106936.4|106984.7|106934.7|3
1739775290000|2025-02-17 06:54:50|106983.9|106933.9|106987.1|106937.1|106987.1|106937.1|106982.7|106932.7|7
1739775300000|2025-02-17 06:55:00|106990.4|106940.4|106992.2|106942.2|106995|106945|106990.4|106940.4|11
1739775310000|2025-02-17 06:55:10|106989.7|106939.7|106989.4|106939.4|106989.7|106939.7|106988.5|106938.5|3
1739775320000|2025-02-17 06:55:20|106990.9|106940.9|106989.7|106939.7|106990.9|106940.9|106988.5|106938.5|4
1739775330000|2025-02-17 06:55:30|106988.5|106938.5|106989.4|106939.4|106989.7|106939.7|106988.5|106938.5|4
1739775340000|2025-02-17 06:55:40|106990.5|106940.5|107004.5|106954.5|107005.3|106955.3|106988|106938|15
1739775350000|2025-02-17 06:55:50|107005.3|106955.3|107021.1|106971.1|107021.1|106971.1|107000|106950|25
1739775360000|2025-02-17 06:56:00|107023.6|106973.6|107023.3|106973.3|107023.6|106973.6|107022.3|106972.3|3
1739775370000|2025-02-17 06:56:10|107021.6|106971.6|107021.6|106971.6|107021.6|106971.6|107021.6|106971.6|1
1739775380000|2025-02-17 06:56:20|107012.7|106962.7|107016|106966|107016|106966|107012.7|106962.7|9
1739775390000|2025-02-17 06:56:30|107015.7|106965.7|107009.9|106959.9|107016|106966|107008.9|106958.9|9
1739775400000|2025-02-17 06:56:40|107010.9|106960.9|107009.9|106959.9|107010.9|106960.9|107009.9|106959.9|2
1739775410000|2025-02-17 06:56:50|107007|106957|107000.3|106950.3|107007|106957|106998.5|106948.5|14
1739775420000|2025-02-17 06:57:00|106994.4|106944.4|106995.8|106945.8|106997.1|106947.1|106993.1|106943.1|19
1739775430000|2025-02-17 06:57:10|106997.4|106947.4|106996.9|106946.9|106997.4|106947.4|106994.6|106944.6|12
1739775440000|2025-02-17 06:57:20|106998.1|106948.1|106995.6|106945.6|106998.1|106948.1|106995.6|106945.6|3
1739775450000|2025-02-17 06:57:30|106999|106949|106997.5|106947.5|107002|106952|106997.5|106947.5|5
1739775460000|2025-02-17 06:57:40|107000.5|106950.5|107000.9|106950.9|107008.5|106958.5|106998.1|106948.1|15
1739775470000|2025-02-17 06:57:50|106997.4|106947.4|107000.4|106950.4|107000.4|106950.4|106996.4|106946.4|17
1739775480000|2025-02-17 06:58:00|107002.9|106952.9|106976.9|106926.9|107002.9|106952.9|106976.9|106926.9|18
1739775490000|2025-02-17 06:58:10|106979.3|106929.3|106979|106929|106981.6|106931.6|106976.3|106926.3|9
1739775500000|2025-02-17 06:58:20|106976.3|106926.3|106976.3|106926.3|106979|106929|106973.6|106923.6|7
1739775510000|2025-02-17 06:58:30|106973.8|106923.8|106976.3|106926.3|106976.3|106926.3|106973.3|106923.3|6
1739775520000|2025-02-17 06:58:40|106976.8|106926.8|106982.7|106932.7|106982.7|106932.7|106976.8|106926.8|7
1739775530000|2025-02-17 06:58:50|106981.9|106931.9|106981.9|106931.9|106981.9|106931.9|106981.9|106931.9|1
1739775540000|2025-02-17 06:59:00|106980.2|106930.2|106984.5|106934.5|106984.8|106934.8|106980.2|106930.2|7
1739775550000|2025-02-17 06:59:10|106987.5|106937.5|106988|106938|106990.9|106940.9|106984|106934|12
1739775560000|2025-02-17 06:59:20|106985.3|106935.3|106987.2|106937.2|106987.2|106937.2|106980.3|106930.3|6
1739775570000|2025-02-17 06:59:30|106985|106935|107013.5|106937.3|107015.6|106953.3|106985|106935|12
1739775580000|2025-02-17 06:59:40|107023.5|106914.8|107007.4|106914.6|107023.5|106914.8|107007.4|106914.6|3
1739775590000|2025-02-17 06:59:50|107033.6|106917.6|107004.3|106904.4|107033.6|106917.6|107004.3|106903.5|4
1739775600000|2025-02-17 07:00:00|107014.6|106898.6|107068.1|106952.1|107143.3|107027.3|107011.2|106898.6|37
1739775610000|2025-02-17 07:00:10|107013.1|106917.5|107019.6|106903.6|107071.1|106955.1|107012.5|106903.6|14
1739775620000|2025-02-17 07:00:20|107020.8|106904.8|107030.6|106914.6|107030.6|106914.6|107020.8|106904.8|8
1739775630000|2025-02-17 07:00:30|107026.7|106910.7|106986.9|106936.9|107033|106938.1|106983.8|106899.5|20
1739775640000|2025-02-17 07:00:40|106985.2|106935.2|107000.4|106924.9|107021.1|106948.1|106983.9|106924.9|15
1739775650000|2025-02-17 07:00:50|107016|106938.6|106993.8|106922.3|107033.7|106983.7|106993.8|106922.3|12
1739775660000|2025-02-17 07:01:00|106990.2|106917.8|106985.4|106935.4|106991.9|106935.4|106982|106917.8|8
1739775670000|2025-02-17 07:01:10|106984.6|106934.6|106978.2|106928.2|106993.6|106934.6|106976.5|106918|7
1739775680000|2025-02-17 07:01:20|106979.8|106929.8|106980.6|106930.6|106992.8|106931.4|106978.9|106918.8|16
1739775690000|2025-02-17 07:01:30|106982.5|106932.5|106983.3|106933.3|106983.3|106933.3|106982.5|106932.5|2
1739775700000|2025-02-17 07:01:40|106985.2|106935.2|106991.2|106941.2|106994.7|106944.7|106985.2|106935.2|8
1739775710000|2025-02-17 07:01:50|106993.2|106943.2|107003.8|106953.8|107003.8|106953.8|106988.4|106938.4|11
1739775720000|2025-02-17 07:02:00|107003.6|106953.6|107005.3|106955.3|107010.6|106960.6|107001.3|106951.3|29
1739775730000|2025-02-17 07:02:10|107002|106952|107034.4|106984.4|107034.4|106984.4|106999.9|106949.9|19
1739775740000|2025-02-17 07:02:20|107036.1|106986.1|107016.6|106966.6|107036.1|106986.1|107016.6|106966.6|9
1739775750000|2025-02-17 07:02:30|107013.4|106963.4|107013.9|106963.9|107014.4|106964.4|107010|106960|19
1739775760000|2025-02-17 07:02:40|107013.4|106963.4|107013.6|106963.6|107015.1|106965.1|107010.2|106960.2|24
1739775770000|2025-02-17 07:02:50|107025.7|106975.7|107016.9|106966.9|107035.8|106985.8|107016.9|106966.9|17
1739775780000|2025-02-17 07:03:00|107015.2|106965.2|107022|106972|107027.6|106977.6|107015.2|106965.2|20
1739775790000|2025-02-17 07:03:10|107023.9|106973.9|107017|106967|107023.9|106973.9|107017|106967|13
1739775800000|2025-02-17 07:03:20|107018.3|106968.3|107022.3|106972.3|107026|106976|107017|106967|17
1739775810000|2025-02-17 07:03:30|107022|106972|107022|106972|107025.5|106975.5|107022|106972|6
1739775820000|2025-02-17 07:03:40|107021.1|106971.1|107025.2|106975.2|107028|106978|107021.1|106971.1|22
1739775830000|2025-02-17 07:03:50|107024.4|106974.4|107027|106977|107030.1|106980.1|107024.4|106974.4|25
1739775840000|2025-02-17 07:04:00|107026.2|106976.2|107033.5|106983.5|107035.5|106985.5|107023|106973|23
1739775850000|2025-02-17 07:04:10|107035|106985|107034.2|106984.2|107036.2|106986.2|107031.3|106981.3|15
1739775860000|2025-02-17 07:04:20|107032.1|106982.1|107034.1|106984.1|107035|106985|107027|106977|13
1739775870000|2025-02-17 07:04:30|107033.6|106983.6|107033.6|106983.6|107034.1|106984.1|107032.4|106982.4|5
1739775880000|2025-02-17 07:04:40|107034.4|106984.4|107028.5|106978.5|107034.4|106984.4|107028.5|106978.5|17
1739775890000|2025-02-17 07:04:50|107027.7|106977.7|107041.2|106991.2|107043.3|106993.3|107027.7|106977.7|13
1739775910000|2025-02-17 07:05:10|107044.6|106994.6|107062.9|107012.9|107062.9|107012.9|107044.6|106994.6|33
1739775920000|2025-02-17 07:05:20|107061.2|107011.2|107052.5|107002.5|107063.4|107013.4|107047.4|106997.4|28
1739775930000|2025-02-17 07:05:30|107051|107001|107045.1|106995.1|107053.3|107003.3|107045.1|106995.1|10
1739775940000|2025-02-17 07:05:40|107047|106997|107055|107005|107055|107005|107047|106997|9
1739775950000|2025-02-17 07:05:50|107053.8|107003.8|107057.8|107007.8|107057.8|107007.8|107053.8|107003.8|4
1739775960000|2025-02-17 07:06:00|107059.4|107009.4|107059.4|107009.4|107060|107010|107059.4|107009.4|25
1739775970000|2025-02-17 07:06:10|107058.4|107008.4|107059.4|107009.4|107059.4|107009.4|107058.4|107008.4|2
1739775980000|2025-02-17 07:06:20|107057.8|107007.8|107057.8|107007.8|107057.8|107007.8|107057.8|107007.8|1
1739775990000|2025-02-17 07:06:30|107056.2|107006.2|107055.3|107005.3|107057.8|107007.8|107053.8|107003.8|11
1739776000000|2025-02-17 07:06:40|107056.2|107006.2|107059.3|107009.3|107059.3|107009.3|107056.2|107006.2|4
1739776010000|2025-02-17 07:06:50|107059.9|107009.9|107063.4|107013.4|107063.4|107013.4|107059.3|107009.3|4
1739776020000|2025-02-17 07:07:00|107064.9|107014.9|107056.3|107006.3|107069.2|107019.2|107055|107005|11
1739776030000|2025-02-17 07:07:10|107057.7|107007.7|107054.3|107004.3|107059.6|107009.6|107050.2|107000.2|16
1739776040000|2025-02-17 07:07:20|107055.5|107005.5|107058.6|107008.6|107059.8|107009.8|107051.4|107001.4|14
1739776050000|2025-02-17 07:07:30|107060.6|107010.6|107067.4|107017.4|107071.2|107021.2|107060.6|107010.6|12
1739776060000|2025-02-17 07:07:40|107064.9|107014.9|107053.4|107003.4|107064.9|107014.9|107053.4|107003.4|10
1739776070000|2025-02-17 07:07:50|107055.4|107005.4|107059.2|107009.2|107059.2|107009.2|107055.4|107005.4|4
1739776080000|2025-02-17 07:08:00|107056.1|107006.1|107054.1|107004.1|107056.1|107006.1|107050.3|107000.3|7
1739776090000|2025-02-17 07:08:10|107050.8|107000.8|107028.4|106978.4|107050.8|107000.8|107028.4|106978.4|14
1739776100000|2025-02-17 07:08:20|107025.9|106975.9|107027.5|106977.5|107028.7|106978.7|107022.6|106972.6|12
1739776110000|2025-02-17 07:08:30|107026.2|106976.2|107017.7|106967.7|107026.2|106976.2|107006.6|106956.6|22
1739776120000|2025-02-17 07:08:40|107016.5|106966.5|107011.1|106961.1|107017.7|106967.7|107011.1|106961.1|11
1739776140000|2025-02-17 07:09:00|107012.5|106962.5|106987.9|106937.9|107012.5|106962.5|106987.9|106937.9|10
1739776150000|2025-02-17 07:09:10|106986.6|106936.6|106986.4|106936.4|106986.6|106936.6|106985.2|106935.2|3
1739776160000|2025-02-17 07:09:20|106990.4|106940.4|106990.4|106940.4|106990.4|106940.4|106985.5|106935.5|5
1739776170000|2025-02-17 07:09:30|106991.6|106941.6|106998.7|106948.7|106999.9|106949.9|106991.6|106941.6|12
1739776180000|2025-02-17 07:09:40|106997.4|106947.4|106996.1|106946.1|106997.4|106947.4|106994.8|106944.8|4
1739776190000|2025-02-17 07:09:50|106994.8|106944.8|106994.8|106944.8|106996.4|106946.4|106983.4|106933.4|21
1739776200000|2025-02-17 07:10:00|106993.6|106943.6|106999.8|106949.8|106999.8|106949.8|106993.6|106943.6|6
1739776210000|2025-02-17 07:10:10|107001.2|106951.2|107004|106954|107004|106954|107001.2|106951.2|3
1739776220000|2025-02-17 07:10:20|107006.8|106956.8|107008.3|106958.3|107009.5|106959.5|107006.8|106956.8|8
1739776230000|2025-02-17 07:10:30|107006.8|106956.8|107001.8|106951.8|107006.8|106956.8|106996.5|106946.5|8
1739776240000|2025-02-17 07:10:40|107000.6|106950.6|106994.7|106944.7|107000.6|106950.6|106994.7|106944.7|6
1739776250000|2025-02-17 07:10:50|106995.9|106945.9|106991.3|106941.3|106995.9|106945.9|106988.8|106938.8|7
1739776260000|2025-02-17 07:11:00|106992.6|106942.6|106994.1|106944.1|106995.3|106945.3|106988.8|106938.8|18
1739776270000|2025-02-17 07:11:10|106992.8|106942.8|106991.3|106941.3|106995.3|106945.3|106988.8|106938.8|11
1739776280000|2025-02-17 07:11:20|106988.8|106938.8|106977.5|106952.5|106991.3|106953.4|106976.2|106938.8|10
1739776290000|2025-02-17 07:11:30|106978.4|106953.4|106996|106946|106996|106953.4|106978.4|106939.1|21
1739776300000|2025-02-17 07:11:40|106997.1|106947.1|107004.7|106954.7|107008.3|106958.3|106997.1|106947.1|14
1739776310000|2025-02-17 07:11:50|107001.8|106951.8|107001.2|106951.2|107001.8|106951.8|106999|106949|5
1739776320000|2025-02-17 07:12:00|106999.9|106949.9|106998.8|106948.8|107001.2|106951.2|106998.8|106948.8|3
1739776330000|2025-02-17 07:12:10|106997.5|106947.5|106997.5|106947.5|107001.2|106951.2|106997.5|106947.5|14
1739776340000|2025-02-17 07:12:20|106998.8|106948.8|107006.4|106956.4|107006.4|106956.4|106996.6|106946.6|14
1739776350000|2025-02-17 07:12:30|107007.6|106957.6|107006.4|106956.4|107007.6|106957.6|107005.1|106955.1|10
1739776360000|2025-02-17 07:12:40|107007.6|106957.6|107018.7|106968.7|107020.8|106970.8|107006.4|106956.4|12
1739776370000|2025-02-17 07:12:50|107017.3|106967.3|107018.9|106968.9|107018.9|106968.9|107015.7|106965.7|6
1739776380000|2025-02-17 07:13:00|107020.4|106970.4|107016.8|106966.8|107022.7|106972.7|107015.6|106965.6|10
1739776390000|2025-02-17 07:13:10|107017.9|106967.9|107018.8|106968.8|107018.9|106968.9|107017.8|106967.8|4
1739776400000|2025-02-17 07:13:20|107017.8|106967.8|107028.7|106978.7|107028.7|106978.7|107017.8|106967.8|7
1739776420000|2025-02-17 07:13:40|107030.6|106980.6|107034|106984|107034|106984|107030.6|106980.6|2
1739776430000|2025-02-17 07:13:50|107031.7|106981.7|107032.9|106982.9|107035.1|106985.1|107031.7|106981.7|15
1739776440000|2025-02-17 07:14:00|107034|106984|107036.1|106986.1|107037.1|106987.1|107030.7|106980.7|12
1739776450000|2025-02-17 07:14:10|107037.8|106987.8|107039|106989|107039|106989|107037.8|106987.8|2
1739776460000|2025-02-17 07:14:20|107040.3|106990.3|107045.9|106995.9|107045.9|106995.9|107040.3|106990.3|12
1739776470000|2025-02-17 07:14:30|107044.7|106994.7|107041.3|106991.3|107045.9|106995.9|107040|106990|16
1739776480000|2025-02-17 07:14:40|107040.1|106990.1|107039.1|106989.1|107041.3|106991.3|107039.1|106989.1|19
1739776490000|2025-02-17 07:14:50|107040.3|106990.3|107037.9|106987.9|107041.4|106991.4|107034.1|106984.1|28
1739776500000|2025-02-17 07:15:00|107036.6|106986.6|107023.8|106998.8|107040.4|106998.8|107023.8|106981.3|16
1739776510000|2025-02-17 07:15:10|107059|107009|107058.5|107008.5|107059|107009|107052.5|107002.5|7
1739776520000|2025-02-17 07:15:20|107056.8|107006.8|107058.3|107008.3|107058.3|107008.3|107056.8|107006.8|2
1739776530000|2025-02-17 07:15:30|107059.3|107009.3|107059.3|107009.3|107062.4|107012.4|107059.3|107009.3|3
1739776540000|2025-02-17 07:15:40|107062.4|107012.4|107048.8|106998.8|107062.4|107012.4|107040.4|106990.4|17
1739776550000|2025-02-17 07:15:50|107052.5|107002.5|107048.6|106998.6|107054|107004|107048.6|106998.6|8
1739776560000|2025-02-17 07:16:00|107047.4|106997.4|107048.6|106998.6|107048.6|106998.6|107047.4|106997.4|6
1739776570000|2025-02-17 07:16:10|107049.6|106999.6|107049.6|106999.6|107049.6|106999.6|107049.6|106999.6|1
1739776580000|2025-02-17 07:16:20|107048.3|106998.3|107049.6|106999.6|107049.6|106999.6|107048.3|106998.3|2
1739776590000|2025-02-17 07:16:30|107050.8|107000.8|107049.6|106999.6|107050.8|107000.8|107049.6|106999.6|6
1739776600000|2025-02-17 07:16:40|107045|106995|107050.4|107000.4|107051.3|107001.3|107045|106995|4
1739776610000|2025-02-17 07:16:50|107048|106998|107061.9|107011.9|107061.9|107011.9|107048|106998|11
1739776620000|2025-02-17 07:17:00|107063|107013|107061.5|107011.5|107064.8|107014.8|107057.3|107007.3|10
1739776630000|2025-02-17 07:17:10|107062.5|107012.5|107062.4|107012.4|107062.5|107012.5|107058.2|107008.2|10
1739776640000|2025-02-17 07:17:20|107063.7|107013.7|107062.1|107012.1|107063.7|107013.7|107057.9|107007.9|5
1739776650000|2025-02-17 07:17:30|107060.9|107010.9|107063.4|107013.4|107063.4|107013.4|107060.9|107010.9|7
1739776660000|2025-02-17 07:17:40|107062.1|107012.1|107062.1|107012.1|107062.1|107012.1|107062.1|107012.1|1
1739776670000|2025-02-17 07:17:50|107061.2|107011.2|107050.3|107000.3|107061.2|107011.2|107047.8|106997.8|9
1739776680000|2025-02-17 07:18:00|107051.5|107001.5|107043.1|106993.1|107051.5|107001.5|107043.1|106993.1|10
1739776690000|2025-02-17 07:18:10|107044.3|106994.3|107045.5|106995.5|107045.5|106995.5|107043.1|106993.1|6
1739776700000|2025-02-17 07:18:20|107044.4|106994.4|107037.8|106987.8|107044.4|106994.4|107037.8|106987.8|5
1739776710000|2025-02-17 07:18:30|107035.5|106985.5|107029.5|106979.5|107035.5|106985.5|107029.5|106979.5|3
1739776720000|2025-02-17 07:18:40|107028.4|106978.4|107031.9|106981.9|107033.2|106983.2|107028.4|106978.4|3
1739776730000|2025-02-17 07:18:50|107030.7|106980.7|107023.7|106973.7|107031.9|106981.9|107023.7|106973.7|5
1739776740000|2025-02-17 07:19:00|107024.7|106974.7|107027.9|106977.9|107028.9|106978.9|107024.7|106974.7|4
1739776750000|2025-02-17 07:19:10|107026.6|106976.6|107031.2|106981.2|107036|106992.7|107017.7|106976.6|16
1739776770000|2025-02-17 07:19:30|107032.4|106982.4|107031.2|106981.2|107032.4|106982.4|107031.2|106981.2|2
1739776780000|2025-02-17 07:19:40|107033|106983|107025|106975|107033|106983|107025|106975|10
1739776790000|2025-02-17 07:19:50|107026.2|106976.2|107026.2|106976.2|107027.4|106977.4|107025|106975|23
1739776800000|2025-02-17 07:20:00|107027.4|106977.4|107021.3|106971.3|107027.4|106977.4|107020.4|106970.4|20
1739776810000|2025-02-17 07:20:10|107017.4|106967.4|107018.7|106968.7|107019.9|106969.9|107017.4|106967.4|4
1739776820000|2025-02-17 07:20:20|107018.3|106968.3|107026.2|106976.2|107029.5|106979.5|107017.4|106967.4|14
1739776830000|2025-02-17 07:20:30|107027.1|106977.1|107028.4|106978.4|107028.4|106978.4|107027.1|106977.1|2
1739776840000|2025-02-17 07:20:40|107025.9|106975.9|107026.1|106976.1|107027.1|106977.1|107025.9|106975.9|3
1739776850000|2025-02-17 07:20:50|107024.9|106974.9|107024.7|106974.7|107024.9|106974.9|107022.6|106972.6|4
1739776860000|2025-02-17 07:21:00|107025.6|106975.6|107027.9|106977.9|107027.9|106977.9|107025.6|106975.6|3
1739776870000|2025-02-17 07:21:10|107029.1|106979.1|107030.3|106980.3|107032.6|106982.6|107029.1|106979.1|6
1739776880000|2025-02-17 07:21:20|107029.3|106979.3|107030.1|106980.1|107030.1|106980.1|107025.8|106975.8|7
1739776890000|2025-02-17 07:21:30|107023.6|106998.6|107025.6|107000.6|107025.6|107000.6|107017.6|106992.6|5
1739776900000|2025-02-17 07:21:40|107024.2|106999.2|107028|106978|107028|106999.2|107022.7|106978|7
1739776910000|2025-02-17 07:21:50|107027.7|106977.7|107030.4|106980.4|107030.4|106980.4|107027.7|106977.7|5
1739776920000|2025-02-17 07:22:00|107031.4|106981.4|107036|106986|107038|106988|107030.5|106980.5|8
1739776930000|2025-02-17 07:22:10|107037.2|106987.2|107035|106985|107044.4|106994.4|107033.8|106983.8|14
1739776940000|2025-02-17 07:22:20|107033.8|106983.8|107030.5|106980.5|107033.8|106983.8|107030.5|106980.5|13
1739776950000|2025-02-17 07:22:30|107031.8|106981.8|107034.9|106984.9|107035.3|106985.3|107030.5|106980.5|7
1739776960000|2025-02-17 07:22:40|107033.8|106983.8|107044|106994|107061.9|107011.9|107033.8|106983.8|18
1739776970000|2025-02-17 07:22:50|107045.2|106995.2|107040.7|106990.7|107045.2|107004.6|107029.6|106989.5|12
1739776980000|2025-02-17 07:23:00|107039.5|106989.5|107047.2|106997.2|107054.5|107004.5|107039.3|106989.3|26
1739776990000|2025-02-17 07:23:10|107045.9|106995.9|107050.3|107000.3|107051.6|107001.6|107041.4|106991.4|13
1739777000000|2025-02-17 07:23:20|107050.7|107000.7|107045|106995|107050.8|107000.8|107043.3|106993.3|15
1739777010000|2025-02-17 07:23:30|107043.9|106993.9|107045.9|106995.9|107045.9|106995.9|107037.9|106987.9|9
1739777020000|2025-02-17 07:23:40|107047|106997|107047|106997|107047|106997|107047|106997|1
1739777030000|2025-02-17 07:23:50|107045.8|106995.8|107043.8|106993.8|107045.8|106995.8|107041.6|106991.6|6
1739777040000|2025-02-17 07:24:00|107042.5|106992.5|107039.1|106989.1|107045|106995|107035.6|106985.6|12
1739777050000|2025-02-17 07:24:10|107040.3|106990.3|107042.2|106992.2|107049.7|106999.7|107036.9|106986.9|23
1739777060000|2025-02-17 07:24:20|107043.5|106993.5|107049.8|106999.8|107049.8|106999.8|107042.2|106992.2|11
1739777070000|2025-02-17 07:24:30|107048.6|106998.6|107040.2|106990.2|107049.8|106999.8|107036.4|106986.4|9
1739777080000|2025-02-17 07:24:40|107038.9|106988.9|107041.1|106991.1|107042.4|106992.4|107038.9|106988.9|8
1739777090000|2025-02-17 07:24:50|107042.4|106992.4|107045.5|106995.5|107045.5|106995.5|107042.4|106992.4|5
1739777100000|2025-02-17 07:25:00|107044.5|106994.5|107044.5|106994.5|107044.5|106994.5|107042.6|106992.6|3
1739777120000|2025-02-17 07:25:20|107042.6|106992.6|107044.7|106994.7|107047.8|106997.8|107041.6|106991.6|12
1739777140000|2025-02-17 07:25:40|107045.7|106995.7|107042.8|106992.8|107047.6|106997.6|107038.9|106988.9|19
1739777150000|2025-02-17 07:25:50|107041.9|106991.9|107043.1|106993.1|107044.3|106994.3|107041.9|106991.9|6
1739777160000|2025-02-17 07:26:00|107044.3|106994.3|107043.6|106993.6|107047|106997|107043.6|106993.6|13
1739777170000|2025-02-17 07:26:10|107045.6|106995.6|107045.9|106995.9|107050|107000|107044.8|106994.8|12
1739777180000|2025-02-17 07:26:20|107046.9|106996.9|107048.1|106998.1|107052.6|107002.6|107046.9|106996.9|9
1739777190000|2025-02-17 07:26:30|107047.5|106997.5|107046.9|106996.9|107048.1|106998.1|107046.9|106996.9|3
1739777200000|2025-02-17 07:26:40|107044.8|106994.8|107036.4|106986.4|107045.6|106995.6|107035.2|106985.2|19
1739777210000|2025-02-17 07:26:50|107037.6|106987.6|107044.7|106994.7|107045.1|106995.1|107037.6|106987.6|11
1739777220000|2025-02-17 07:27:00|107045.7|106995.7|107044.7|106994.7|107048.4|106998.4|107044.7|106994.7|6
1739777230000|2025-02-17 07:27:10|107043.8|106993.8|107047|106997|107047|106997|107043.8|106993.8|8
1739777240000|2025-02-17 07:27:20|107048.6|106998.6|107046|106996|107053.4|107003.4|107043.9|106993.9|16
1739777250000|2025-02-17 07:27:30|107044.7|106994.7|107043.2|106993.2|107044.7|106994.7|107040.7|106990.7|3
1739777260000|2025-02-17 07:27:40|107044.4|106994.4|107049.6|106999.6|107051.8|107001.8|107042.5|106992.5|9
1739777270000|2025-02-17 07:27:50|107049.1|106999.1|107045.9|106995.9|107049.1|106999.1|107044.5|106994.5|6
1739777280000|2025-02-17 07:28:00|107044.5|106994.5|107044.5|106994.5|107044.5|106994.5|107044.5|106994.5|1
1739777290000|2025-02-17 07:28:10|107044.9|106994.9|107047.8|106997.8|107047.8|106997.8|107044.5|106994.5|4
1739777300000|2025-02-17 07:28:20|107035.3|107010.3|107031.4|107006.4|107035.3|107010.3|107030.6|107005.6|5
1739777310000|2025-02-17 07:28:30|107029.7|107004.7|107029.5|107004.5|107030.5|107005.5|107027.6|107002.6|9
1739777320000|2025-02-17 07:28:40|107030.4|107005.4|107044|106994|107044|107005.4|107027.7|106994|6
1739777330000|2025-02-17 07:28:50|107042.4|106992.4|107031.1|107006.1|107042.4|107007.3|107024.6|106991.6|12
1739777340000|2025-02-17 07:29:00|107029.8|107004.8|107031.2|107006.2|107031.2|107006.2|107029.5|107004.5|4
1739777350000|2025-02-17 07:29:10|107030.4|107005.4|107032.5|107007.5|107036.3|107011.3|107029.5|107004.5|20
1739777360000|2025-02-17 07:29:20|107031.7|107006.7|107032|107007|107032.5|107007.5|107030.1|107005.1|9
1739777370000|2025-02-17 07:29:30|107036.8|107011.8|107029.6|107004.6|107036.8|107011.8|107029.6|107004.6|14
1739777380000|2025-02-17 07:29:40|107028.7|107003.7|107035.3|107010.3|107035.3|107010.3|107028.7|107003.7|9
1739777390000|2025-02-17 07:29:50|107036.6|107011.6|107055.3|107030.3|107058.7|107030.3|107035.1|107008.7|26
1739777400000|2025-02-17 07:30:00|107059.1|107034.1|107061.3|107011.3|107065.4|107034.6|107057.6|107010.5|27
1739777410000|2025-02-17 07:30:10|107062.2|107012.2|107050.1|107000.1|107062.2|107012.2|107050.1|107000.1|20
1739777420000|2025-02-17 07:30:20|107050.9|107000.9|107039.3|107014.3|107052.2|107020.1|107039.3|106999.1|14
1739777430000|2025-02-17 07:30:30|107040.1|107015.1|107037.8|107012.8|107041.6|107016.6|107037.8|107012.8|12
1739777440000|2025-02-17 07:30:40|107014.7|106989.7|107019|106969|107020|106989.7|107006.7|106968.7|6
1739777450000|2025-02-17 07:30:50|107016.5|106966.5|107010.3|106960.3|107017.2|106967.2|107001.2|106951.2|21
1739777460000|2025-02-17 07:31:00|107011.4|106961.4|107008.9|106958.9|107011.4|106961.4|107008.9|106958.9|4
1739777470000|2025-02-17 07:31:10|107006.3|106956.3|107017.9|106967.9|107019.6|106969.6|107006.3|106956.3|12
1739777480000|2025-02-17 07:31:20|107018.7|106968.7|107023.5|106973.5|107025.1|106975.1|107017.9|106967.9|10
1739777490000|2025-02-17 07:31:30|107030.1|106980.1|107027.7|106977.7|107030.1|106980.1|107026|106976|7
1739777500000|2025-02-17 07:31:40|107028.2|106978.2|107027.3|106977.3|107028.2|106978.2|107027.3|106977.3|2
1739777510000|2025-02-17 07:31:50|107026.1|106976.1|107022.2|106972.2|107026.1|106976.1|107019.8|106969.8|9
1739777520000|2025-02-17 07:32:00|107023.3|106973.3|107002.4|106977.4|107024.1|106986.7|107002.4|106971.4|10
1739777530000|2025-02-17 07:32:10|107003.2|106978.2|107025|106975|107027.4|106987.6|107003.2|106974.1|15
1739777540000|2025-02-17 07:32:20|107025.3|106975.3|107030|107005|107030.9|107005.9|107017.7|106974.3|18
1739777550000|2025-02-17 07:32:30|107031.5|107006.5|107033.5|107008.5|107036.5|107011.5|107031.5|107006.5|16
1739777560000|2025-02-17 07:32:40|107034.9|107009.9|107035.4|107010.4|107037.5|107012.5|107033.5|107008.5|17
1739777570000|2025-02-17 07:32:50|107034.7|107009.7|107031|107006|107036.5|107011.5|107030.1|107005.1|17
1739777580000|2025-02-17 07:33:00|107031.1|107006.1|107035.5|107010.5|107037.3|107012.3|107031.1|107006.1|16
1739777590000|2025-02-17 07:33:10|107036.5|107011.5|107034.9|107009.9|107037.5|107012.5|107034.9|107009.9|11
1739777600000|2025-02-17 07:33:20|107035.4|107010.4|107039.9|107014.9|107042|107017|107032.5|107007.5|21
1739777610000|2025-02-17 07:33:30|107041.1|107016.1|107043.5|107018.5|107045.6|107020.6|107041.1|107016.1|15
1739777620000|2025-02-17 07:33:40|107044.9|107019.9|107043.9|107018.9|107054.8|107029.8|107043.9|107018.9|6
1739777630000|2025-02-17 07:33:50|107043.1|107018.1|107054.8|107029.8|107064|107039|107041|107016|18
1739777640000|2025-02-17 07:34:00|107056.2|107031.2|107060.9|107035.9|107064.7|107039.7|107056.1|107031.1|16
1739777650000|2025-02-17 07:34:10|107060|107035|107065.3|107040.3|107065.3|107040.3|107056.3|107031.3|9
1739777660000|2025-02-17 07:34:20|107064.3|107039.3|107058.8|107033.8|107065.3|107040.3|107058.4|107033.4|28
1739777670000|2025-02-17 07:34:30|107057.9|107032.9|107061.2|107036.2|107065.7|107040.7|107055.3|107030.3|19
1739777680000|2025-02-17 07:34:40|107060.4|107035.4|107062.8|107037.8|107071.1|107046.1|107060.4|107035.4|25
1739777690000|2025-02-17 07:34:50|107062|107037|107058.1|107033.1|107062.8|107037.8|107056.4|107031.4|24
1739777700000|2025-02-17 07:35:00|107057.3|107032.3|107064.3|107039.3|107069.3|107044.3|107057.2|107032.2|28
1739777710000|2025-02-17 07:35:10|107065.5|107040.5|107065.2|107040.2|107066.5|107041.5|107064.3|107039.3|32
1739777720000|2025-02-17 07:35:20|107066|107041|107086.1|107061.1|107092.7|107067.7|107065.2|107040.2|28
1739777730000|2025-02-17 07:35:30|107085.1|107060.1|107081.8|107056.8|107085.4|107060.4|107081.8|107056.8|8
1739777740000|2025-02-17 07:35:40|107081|107056|107079.1|107054.1|107081|107056|107078.2|107053.2|13
1739777750000|2025-02-17 07:35:50|107078|107053|107075.3|107050.3|107078|107053|107070.2|107045.2|15
1739777760000|2025-02-17 07:36:00|107076.9|107051.9|107074.5|107049.5|107079.3|107054.3|107074.5|107049.5|12
1739777770000|2025-02-17 07:36:10|107075.3|107050.3|107074.2|107049.2|107079.3|107054.3|107074.2|107049.2|14
1739777780000|2025-02-17 07:36:20|107075|107050|107076.1|107051.1|107076.1|107051.1|107073.3|107048.3|8
1739777790000|2025-02-17 07:36:30|107076.9|107051.9|107074.9|107049.9|107077.7|107052.7|107074.9|107049.9|5
1739777800000|2025-02-17 07:36:40|107075.8|107050.8|107073.3|107048.3|107076.6|107051.6|107072.4|107047.4|8
1739777810000|2025-02-17 07:36:50|107072.4|107047.4|107067.7|107042.7|107072.4|107047.4|107066.1|107041.1|7
1739777820000|2025-02-17 07:37:00|107070.1|107045.1|107072.9|107047.9|107077.9|107052.9|107066.6|107041.6|24
1739777830000|2025-02-17 07:37:10|107074.8|107049.8|107076.3|107051.3|107091.9|107052.1|107074.8|107037.3|12
1739777840000|2025-02-17 07:37:20|107077.3|107052.3|107083.7|107058.7|107090.7|107065.7|107077.3|107052.3|5
1739777850000|2025-02-17 07:37:30|107082.8|107057.8|107083.1|107058.1|107083.9|107058.9|107079.5|107054.5|7
1739777860000|2025-02-17 07:37:40|107084|107059|107085.7|107060.7|107085.7|107060.7|107084|107059|6
1739777870000|2025-02-17 07:37:50|107084.8|107059.8|107084.2|107059.2|107085.6|107060.6|107075.4|107050.4|13
1739777880000|2025-02-17 07:38:00|107085|107060|107090|107065|107090|107065|107082.4|107057.4|7
1739777890000|2025-02-17 07:38:10|107091.7|107066.7|107098.4|107073.4|107100.1|107075.1|107090.5|107065.5|14
1739777900000|2025-02-17 07:38:20|107097.3|107072.3|107098.5|107073.5|107100.3|107075.3|107094.6|107069.6|8
1739777910000|2025-02-17 07:38:30|107099.4|107074.4|107099.3|107074.3|107100.5|107075.5|107096.9|107071.9|11
1739777920000|2025-02-17 07:38:40|107100.1|107075.1|107099.7|107074.7|107104|107079|107093.9|107068.9|17
1739777930000|2025-02-17 07:38:50|107098.7|107073.7|107104.1|107079.1|107104.1|107079.1|107095.8|107070.8|13
1739777940000|2025-02-17 07:39:00|107102.4|107077.4|107101.3|107076.3|107104.1|107079.1|107098.4|107073.4|8
1739777950000|2025-02-17 07:39:10|107102.5|107077.5|107115.7|107090.7|107118.5|107093.5|107102.5|107077.5|22
1739777960000|2025-02-17 07:39:20|107114.9|107089.9|107112.8|107087.8|107115.7|107090.7|107111.1|107086.1|10
1739777970000|2025-02-17 07:39:30|107111.2|107086.2|107100.6|107075.6|107111.2|107086.2|107095.8|107070.8|19
1739777980000|2025-02-17 07:39:40|107099.8|107074.8|107103.1|107078.1|107105|107080|107098|107073|15
1739777990000|2025-02-17 07:39:50|107102.3|107077.3|107101.5|107076.5|107102.3|107077.3|107101.5|107076.5|6
1739778000000|2025-02-17 07:40:00|107102.3|107077.3|107107.8|107082.8|107109.1|107084.1|107101.4|107076.4|9
1739778010000|2025-02-17 07:40:10|107106.9|107081.9|107149.5|107099.5|107149.6|107108|107106.9|107081.9|20
1739778020000|2025-02-17 07:40:20|107148.6|107098.6|107138.4|107088.4|107148.6|107098.6|107138.4|107088.4|17
1739778030000|2025-02-17 07:40:30|107137.5|107087.5|107119.1|107094.1|107137.5|107097.6|107115.6|107079.7|15
1739778040000|2025-02-17 07:40:40|107120.2|107095.2|107123.2|107098.2|107128|107103|107120.2|107095.2|11
1739778050000|2025-02-17 07:40:50|107122.4|107097.4|107115|107090|107123.8|107098.8|107111.1|107086.1|33
1739778060000|2025-02-17 07:41:00|107115.8|107090.8|107118.3|107093.3|107120.2|107095.2|107114.2|107089.2|13
1739778070000|2025-02-17 07:41:10|107117.1|107092.1|107115|107090|107117.1|107092.1|107113.3|107088.3|13
1739778080000|2025-02-17 07:41:20|107115.9|107090.9|107099.2|107074.2|107116.8|107091.8|107099.2|107074.2|15
1739778090000|2025-02-17 07:41:30|107098.4|107073.4|107111.2|107086.2|107111.2|107086.2|107096.3|107071.3|21
1739778100000|2025-02-17 07:41:40|107113.3|107088.3|107108.2|107083.2|107117.8|107092.8|107108.2|107083.2|15
1739778110000|2025-02-17 07:41:50|107109|107084|107106.8|107081.8|107110.7|107085.7|107105.1|107080.1|10
1739778120000|2025-02-17 07:42:00|107107.8|107082.8|107111.1|107086.1|107111.1|107086.1|107107.8|107082.8|4
1739778130000|2025-02-17 07:42:10|107112|107087|107106.8|107081.8|107112|107087|107103.4|107078.4|26
1739778140000|2025-02-17 07:42:20|107106|107081|107111.9|107061.9|107112.9|107081.8|107095.3|107061.9|27
1739778150000|2025-02-17 07:42:30|107112.8|107062.8|107102.1|107077.1|107118.1|107083.1|107100.3|107062.8|14
1739778160000|2025-02-17 07:42:40|107103.1|107078.1|107094.3|107069.3|107113.1|107088.1|107094.3|107069.3|20
1739778170000|2025-02-17 07:42:50|107093.1|107068.1|107090.8|107065.8|107095.9|107070.9|107090.8|107065.8|7
1739778180000|2025-02-17 07:43:00|107091.6|107066.6|107092.1|107067.1|107093.8|107068.8|107084.9|107059.9|20
1739778190000|2025-02-17 07:43:10|107093.7|107068.7|107101|107076|107101.7|107076.7|107093.7|107068.7|15
1739778200000|2025-02-17 07:43:20|107100.1|107075.1|107101.1|107076.1|107101.1|107076.1|107100.1|107075.1|5
1739778210000|2025-02-17 07:43:30|107100.3|107075.3|107099.9|107074.9|107101|107076|107098.4|107073.4|11
1739778220000|2025-02-17 07:43:40|107101.2|107076.2|107103.1|107078.1|107105.4|107080.4|107100.5|107075.5|12
1739778230000|2025-02-17 07:43:50|107103.9|107078.9|107097.9|107072.9|107105.6|107080.6|107097.9|107072.9|13
1739778240000|2025-02-17 07:44:00|107097|107072|107097.8|107072.8|107097.8|107072.8|107097|107072|2
1739778250000|2025-02-17 07:44:10|107098.7|107073.7|107105.9|107080.9|107105.9|107080.9|107097.8|107072.8|15
1739778260000|2025-02-17 07:44:20|107105.1|107080.1|107097.7|107072.7|107105.9|107080.9|107096.9|107071.9|21
1739778270000|2025-02-17 07:44:30|107098.9|107073.9|107100.7|107075.7|107100.7|107075.7|107097.2|107072.2|9
1739778280000|2025-02-17 07:44:40|107099.8|107074.8|107087|107062|107099.8|107074.8|107087|107062|20
1739778290000|2025-02-17 07:44:50|107087.8|107062.8|107096.8|107071.8|107097.8|107072.8|107087.8|107062.8|15
1739778300000|2025-02-17 07:45:00|107098|107073|107105.5|107080.5|107107.1|107082.1|107097.9|107072.9|9
1739778310000|2025-02-17 07:45:10|107106.9|107081.9|107100.8|107075.8|107107.9|107082.9|107099.2|107074.2|9
1739778320000|2025-02-17 07:45:20|107100.9|107075.9|107098.3|107073.3|107110.1|107085.1|107098.3|107073.3|12
1739778330000|2025-02-17 07:45:30|107099.2|107074.2|107092.5|107067.5|107099.7|107074.7|107092.5|107067.5|25
1739778340000|2025-02-17 07:45:40|107094.2|107069.2|107089.7|107064.7|107095.9|107070.9|107085.1|107060.1|12
1739778350000|2025-02-17 07:45:50|107088.7|107063.7|107090.1|107065.1|107090.1|107065.1|107085.1|107060.1|13
1739778360000|2025-02-17 07:46:00|107089.2|107064.2|107090.3|107065.3|107092|107067|107088.4|107063.4|21
1739778370000|2025-02-17 07:46:10|107089.4|107064.4|107093.1|107068.1|107093.9|107068.9|107088.5|107063.5|8
1739778380000|2025-02-17 07:46:20|107094|107069|107097.1|107072.1|107098.8|107073.8|107094|107069|6
1739778390000|2025-02-17 07:46:30|107098|107073|107093.2|107068.2|107098.9|107073.9|107090.5|107065.5|12
1739778400000|2025-02-17 07:46:40|107094.2|107069.2|107090.3|107065.3|107096.6|107071.6|107090.3|107065.3|8
1739778410000|2025-02-17 07:46:50|107091.2|107066.2|107097.5|107072.5|107098.4|107073.4|107090.4|107065.4|8
1739778420000|2025-02-17 07:47:00|107096.7|107071.7|107096.5|107071.5|107097.5|107072.5|107095.7|107070.7|12
1739778430000|2025-02-17 07:47:10|107097.3|107072.3|107095.7|107070.7|107097.3|107072.3|107095.7|107070.7|17
1739778440000|2025-02-17 07:47:20|107096.5|107071.5|107089.9|107064.9|107096.5|107071.5|107088.1|107063.1|26
1739778450000|2025-02-17 07:47:30|107090.7|107065.7|107091.9|107066.9|107097|107072|107089.9|107064.9|15
1739778460000|2025-02-17 07:47:40|107091.1|107066.1|107088.6|107063.6|107095.7|107070.7|107088.6|107063.6|8
1739778470000|2025-02-17 07:47:50|107090.3|107065.3|107087.4|107062.4|107091.1|107066.1|107087.4|107062.4|11
1739778480000|2025-02-17 07:48:00|107088.3|107063.3|107090|107065|107090|107065|107088.3|107063.3|2
1739778490000|2025-02-17 07:48:10|107091.6|107066.6|107086.9|107061.9|107091.6|107066.6|107086|107061|9
1739778500000|2025-02-17 07:48:20|107088.5|107063.5|107084.9|107059.9|107088.5|107063.5|107084.9|107059.9|10
1739778510000|2025-02-17 07:48:30|107085.7|107060.7|107090.6|107065.6|107093.1|107068.1|107085.7|107060.7|9
1739778520000|2025-02-17 07:48:40|107089.7|107064.7|107084.4|107059.4|107089.7|107064.7|107081.8|107056.8|8
1739778530000|2025-02-17 07:48:50|107085.3|107060.3|107087.3|107062.3|107088.8|107063.8|107084.5|107059.5|10
1739778540000|2025-02-17 07:49:00|107088.1|107063.1|107089.5|107064.5|107095.1|107070.1|107087.3|107062.3|18
1739778550000|2025-02-17 07:49:10|107088.6|107063.6|107104.5|107079.5|107104.8|107079.8|107088.6|107063.6|25
1739778560000|2025-02-17 07:49:20|107106.1|107081.1|107107.7|107082.7|107109|107084|107102.3|107077.3|22
1739778570000|2025-02-17 07:49:30|107106.9|107081.9|107102.5|107077.5|107106.9|107081.9|107102.3|107077.3|11
1739778580000|2025-02-17 07:49:40|107104.2|107079.2|107105.7|107080.7|107105.7|107080.7|107098.9|107073.9|14
1739778590000|2025-02-17 07:49:50|107100.6|107075.6|107090.5|107065.5|107100.6|107075.6|107090.5|107065.5|27
1739778600000|2025-02-17 07:50:00|107091.4|107066.4|107091|107066|107092.3|107067.3|107085.3|107060.3|11
1739778610000|2025-02-17 07:50:10|107088.1|107063.1|107079.5|107054.5|107088.9|107063.9|107078.7|107053.7|12
1739778620000|2025-02-17 07:50:20|107080.3|107055.3|107084.8|107059.8|107084.8|107059.8|107080.3|107055.3|10
1739778630000|2025-02-17 07:50:30|107083.9|107058.9|107070.3|107045.3|107083.9|107058.9|107069.2|107044.2|20
1739778640000|2025-02-17 07:50:40|107069.2|107044.2|107072.5|107047.5|107074.2|107049.2|107069.2|107044.2|14
1739778650000|2025-02-17 07:50:50|107073.3|107048.3|107077.3|107052.3|107079.7|107054.7|107071.7|107046.7|14
1739778660000|2025-02-17 07:51:00|107079|107054|107085.5|107060.5|107085.5|107060.5|107079|107054|8
1739778670000|2025-02-17 07:51:10|107086.6|107061.6|107089.7|107064.7|107092.2|107067.2|107086.6|107061.6|9
1739778680000|2025-02-17 07:51:20|107091.2|107066.2|107094.6|107069.6|107094.6|107069.6|107090.3|107065.3|8
1739778690000|2025-02-17 07:51:30|107097.5|107072.5|107105.3|107080.3|107115.8|107090.8|107097.5|107072.5|25
1739778700000|2025-02-17 07:51:40|107106.1|107081.1|107107.3|107082.3|107107.5|107082.5|107098.4|107073.4|20
1739778710000|2025-02-17 07:51:50|107106.4|107081.4|107106.9|107081.9|107108.6|107083.6|107103.8|107078.8|9
1739778720000|2025-02-17 07:52:00|107107.7|107082.7|107105|107080|107115.9|107090.9|107105|107080|18
1739778730000|2025-02-17 07:52:10|107103.1|107078.1|107100.4|107075.4|107106|107081|107099.5|107074.5|17
1739778740000|2025-02-17 07:52:20|107099.5|107074.5|107098.5|107073.5|107100.3|107075.3|107095|107070|11
1739778750000|2025-02-17 07:52:30|107097.6|107072.6|107100.7|107075.7|107103.3|107078.3|107096.2|107071.2|14
1739778760000|2025-02-17 07:52:40|107099.8|107074.8|107093.8|107068.8|107102.2|107077.2|107090.5|107065.5|12
1739778770000|2025-02-17 07:52:50|107090.2|107065.2|107093.3|107068.3|107095.9|107070.9|107090.2|107065.2|14
1739778780000|2025-02-17 07:53:00|107092.5|107067.5|107091.4|107066.4|107095.9|107070.9|107090.5|107065.5|17
1739778790000|2025-02-17 07:53:10|107092.3|107067.3|107090.5|107065.5|107092.3|107067.3|107090.5|107065.5|5
1739778800000|2025-02-17 07:53:20|107089.5|107064.5|107091.5|107066.5|107091.5|107066.5|107085.4|107060.4|10
1739778810000|2025-02-17 07:53:30|107092.4|107067.4|107083.6|107058.6|107092.4|107067.4|107081.6|107056.6|12
1739778820000|2025-02-17 07:53:40|107082.6|107057.6|107082.2|107057.2|107085.3|107060.3|107078.9|107053.9|13
1739778830000|2025-02-17 07:53:50|107083.8|107058.8|107084.5|107059.5|107085.4|107060.4|107080.1|107055.1|17
1739778840000|2025-02-17 07:54:00|107083.5|107058.5|107088.5|107063.5|107090.3|107065.3|107080.9|107055.9|8
1739778850000|2025-02-17 07:54:10|107083.9|107058.9|107076.9|107051.9|107086.5|107061.5|107076.9|107051.9|22
1739778860000|2025-02-17 07:54:20|107076|107051|107071|107046|107080.3|107055.3|107071|107046|12
1739778870000|2025-02-17 07:54:30|107071.8|107046.8|107067.1|107042.1|107075.2|107050.2|107062.9|107037.9|24
1739778880000|2025-02-17 07:54:40|107066.3|107041.3|107069.3|107044.3|107070.4|107045.4|107059.8|107034.8|23
1739778890000|2025-02-17 07:54:50|107068.4|107043.4|107068.8|107043.8|107072.4|107047.4|107063.5|107038.5|18
1739778900000|2025-02-17 07:55:00|107069.6|107044.6|107078.7|107053.7|107079.3|107054.3|107068.9|107043.9|24
1739778910000|2025-02-17 07:55:10|107082.3|107057.3|107077.8|107052.8|107082.3|107057.3|107075.6|107050.6|11
1739778920000|2025-02-17 07:55:20|107079.4|107054.4|107072.9|107047.9|107087.3|107062.3|107071.2|107046.2|28
1739778930000|2025-02-17 07:55:30|107072.1|107047.1|107080.3|107055.3|107084.5|107059.5|107063.9|107038.9|23
1739778940000|2025-02-17 07:55:40|107079.5|107054.5|107078|107053|107089.4|107055.5|107068.7|107036.2|28
1739778950000|2025-02-17 07:55:50|107077.1|107052.1|107099.4|107074.4|107099.4|107074.4|107077|107052|19
1739778960000|2025-02-17 07:56:00|107097.7|107072.7|107101.3|107076.3|107113|107088|107097.7|107072.7|30
1739778970000|2025-02-17 07:56:10|107099.9|107074.9|107097.7|107072.7|107101.3|107076.3|107090.1|107065.1|32
1739778980000|2025-02-17 07:56:20|107096.8|107071.8|107094.5|107069.5|107097.7|107072.7|107092.5|107067.5|18
1739778990000|2025-02-17 07:56:30|107095.3|107070.3|107068.3|107043.3|107096.1|107071.1|107068.1|107043.1|33
1739779000000|2025-02-17 07:56:40|107069.2|107044.2|107086.2|107061.2|107093|107068|107069.2|107044.2|22
1739779010000|2025-02-17 07:56:50|107087.2|107062.2|107097.4|107072.4|107098.9|107073.9|107087.2|107062.2|20
1739779020000|2025-02-17 07:57:00|107096.6|107071.6|107086.8|107061.8|107105.8|107073.3|107086.1|107052.4|31
1739779030000|2025-02-17 07:57:10|107086.9|107061.9|107086.1|107061.1|107088.5|107063.5|107085.5|107060.5|32
1739779040000|2025-02-17 07:57:20|107084.8|107059.8|107085.2|107060.2|107085.8|107060.8|107077|107052|27
1739779050000|2025-02-17 07:57:30|107086|107061|107086.8|107061.8|107088.8|107063.8|107084.5|107059.5|21
1739779060000|2025-02-17 07:57:40|107085.2|107060.2|107087.9|107062.9|107096.3|107071.3|107084.2|107059.2|29
1739779070000|2025-02-17 07:57:50|107086.7|107061.7|107085.2|107060.2|107090.2|107065.2|107081.7|107056.7|19
1739779080000|2025-02-17 07:58:00|107086.1|107061.1|107092.5|107067.5|107100.9|107075.9|107081.2|107056.2|23
1739779090000|2025-02-17 07:58:10|107093.4|107068.4|107100.2|107075.2|107104.9|107079.9|107093.4|107068.4|17
1739779100000|2025-02-17 07:58:20|107099.3|107074.3|107093.7|107068.7|107102.4|107077.4|107093.7|107068.7|20
1739779110000|2025-02-17 07:58:30|107094.9|107069.9|107095.6|107070.6|107097|107072|107090.7|107065.7|14
1739779120000|2025-02-17 07:58:40|107090.6|107065.6|107093.4|107068.4|107093.4|107068.4|107084.7|107059.7|16
1739779130000|2025-02-17 07:58:50|107092.5|107067.5|107090.2|107065.2|107094.4|107069.4|107090.2|107065.2|6
1739779140000|2025-02-17 07:59:00|107088.1|107063.1|107087.6|107062.6|107097.7|107072.7|107084.9|107059.9|58
1739779150000|2025-02-17 07:59:10|107086.8|107061.8|107086.9|107061.9|107088.1|107063.1|107084.5|107059.5|22
1739779160000|2025-02-17 07:59:20|107087.7|107062.7|107099.3|107074.3|107101|107076|107087.7|107062.7|17
1739779170000|2025-02-17 07:59:30|107101|107076|107094.6|107069.6|107101|107076|107091.7|107066.7|56
1739779180000|2025-02-17 07:59:40|107093.7|107068.7|107097|107072|107098.3|107073.3|107091|107066|62
1739779190000|2025-02-17 07:59:50|107098.4|107073.4|107094.4|107069.4|107100.5|107075.5|107089.5|107064.5|55
1739779200000|2025-02-17 08:00:00|107092.8|107067.8|107083.5|107058.5|107092.8|107067.8|107079|107054|38
1739779210000|2025-02-17 08:00:10|107085.2|107060.2|107078|107053|107085.2|107060.2|107072.2|107047.2|23
1739779220000|2025-02-17 08:00:20|107077.2|107052.2|107088.9|107063.9|107090.1|107065.1|107072.4|107047.4|31
1739779230000|2025-02-17 08:00:30|107089.9|107064.9|107079.5|107054.5|107089.9|107064.9|107078.6|107053.6|17
1739779240000|2025-02-17 08:00:40|107078.6|107053.6|107072.3|107047.3|107078.6|107053.6|107068.6|107043.6|21
1739779250000|2025-02-17 08:00:50|107071.2|107046.2|107066.8|107041.8|107073.1|107048.1|107065.1|107040.1|21
1739779260000|2025-02-17 08:01:00|107065.6|107040.6|107051.6|107026.6|107065.6|107040.6|107044.8|107019.8|23
1739779270000|2025-02-17 08:01:10|107052.9|107027.9|107052.5|107027.5|107053.3|107028.3|107049.5|107024.5|16
1739779280000|2025-02-17 08:01:20|107051.4|107026.4|107062.8|107037.8|107062.8|107037.8|107051.4|107026.4|22
1739779290000|2025-02-17 08:01:30|107062.3|107037.3|107052.5|107027.5|107064|107039|107052.5|107027.5|14
1739779300000|2025-02-17 08:01:40|107051.7|107026.7|107053.8|107028.8|107054.9|107029.9|107051.7|107026.7|24
1739779310000|2025-02-17 08:01:50|107053.1|107028.1|107057.6|107032.6|107060.8|107035.8|107047.3|107022.3|24
1739779320000|2025-02-17 08:02:00|107058.4|107033.4|107057.7|107032.7|107061.6|107036.6|107056.8|107031.8|33
1739779330000|2025-02-17 08:02:10|107056.8|107031.8|107077.1|107052.1|107077.7|107052.7|107056.8|107031.8|22
1739779340000|2025-02-17 08:02:20|107078|107053|107080.1|107055.1|107082.4|107057.4|107076.8|107051.8|20
1739779350000|2025-02-17 08:02:30|107080.6|107055.6|107086.1|107061.1|107086.8|107061.8|107080.6|107055.6|11
1739779360000|2025-02-17 08:02:40|107085.2|107060.2|107105.5|107080.5|107126.6|107087.6|107085.2|107060.2|36
1739779370000|2025-02-17 08:02:50|107106.6|107081.6|107111.9|107086.9|107116.2|107091.2|107106.6|107081.6|23
1739779380000|2025-02-17 08:03:00|107115|107090|107129.2|107104.2|107131.9|107106.9|107115|107090|32
1739779390000|2025-02-17 08:03:10|107127.5|107102.5|107127.5|107102.5|107127.9|107102.9|107121.2|107096.2|20
1739779400000|2025-02-17 08:03:20|107129.6|107104.6|107149.1|107099.1|107149.1|107110.1|107129.6|107096.7|21
1739779410000|2025-02-17 08:03:30|107147.2|107097.2|107146.9|107096.9|107157.5|107107.5|107146.4|107096.4|26
1739779420000|2025-02-17 08:03:40|107146.5|107096.5|107133.6|107083.6|107146.5|107099.2|107119.3|107082.4|32
1739779430000|2025-02-17 08:03:50|107120|107095|107117|107092|107134.6|107095|107112.3|107081|17
1739779440000|2025-02-17 08:04:00|107119.5|107094.5|107120.2|107095.2|107121.1|107096.1|107110.4|107085.4|19
1739779450000|2025-02-17 08:04:10|107121.5|107096.5|107140.1|107090.1|107140.1|107096.5|107120.2|107077.8|15
1739779460000|2025-02-17 08:04:20|107142.4|107092.4|107138.5|107088.5|107142.6|107092.6|107137.6|107087.6|14
1739779470000|2025-02-17 08:04:30|107137.2|107087.2|107133.3|107083.3|107137.2|107087.2|107131|107081|24
1739779480000|2025-02-17 08:04:40|107131|107081|107122.8|107072.8|107132|107082|107120.9|107070.9|18
1739779490000|2025-02-17 08:04:50|107109|107084|107108.8|107083.8|107111.3|107086.3|107102.4|107077.4|24
1739779500000|2025-02-17 08:05:00|107107.9|107082.9|107114.7|107089.7|107118.6|107093.6|107107.9|107082.9|17
1739779510000|2025-02-17 08:05:10|107113.7|107088.7|107115.6|107090.6|107119.5|107094.5|107112.9|107087.9|16
1739779520000|2025-02-17 08:05:20|107115.2|107090.2|107099.9|107074.9|107115.2|107090.2|107099.9|107074.9|14
1739779530000|2025-02-17 08:05:30|107100.7|107075.7|107104.8|107079.8|107107.5|107082.5|107100|107075|21
1739779540000|2025-02-17 08:05:40|107105.7|107080.7|107123.3|107098.3|107125.7|107100.7|107104.8|107079.8|19
1739779550000|2025-02-17 08:05:50|107124.9|107099.9|107122.7|107097.7|107124.9|107099.9|107120.8|107095.8|11
1739779560000|2025-02-17 08:06:00|107123.4|107098.4|107127.6|107102.6|107133.6|107108.6|107123.4|107098.4|18
1739779570000|2025-02-17 08:06:10|107129.5|107104.5|107128.8|107103.8|107131.5|107106.5|107126|107101|21
1739779580000|2025-02-17 08:06:20|107128|107103|107136|107111|107136.9|107111.9|107128|107103|19
1739779590000|2025-02-17 08:06:30|107137.6|107112.6|107136.4|107111.4|107140.4|107115.4|107135.4|107110.4|19
1739779600000|2025-02-17 08:06:40|107138.4|107113.4|107134.6|107109.6|107139.2|107114.2|107131.3|107106.3|15
1739779610000|2025-02-17 08:06:50|107135.8|107110.8|107127.3|107102.3|107135.8|107110.8|107127.3|107102.3|18
1739779620000|2025-02-17 08:07:00|107128.1|107103.1|107123|107098|107132.4|107107.4|107121.3|107096.3|25
1739779630000|2025-02-17 08:07:10|107123.9|107098.9|107145.5|107095.5|107149.7|107110.5|107121.2|107094.2|22
1739779640000|2025-02-17 08:07:20|107140.7|107090.7|107132.7|107107.7|107145.5|107108.8|107130.7|107088.7|21
1739779650000|2025-02-17 08:07:30|107141.3|107091.3|107128.2|107103.2|107145.2|107106|107122.7|107084.4|21
1739779660000|2025-02-17 08:07:40|107126.9|107101.9|107121.7|107096.7|107126.9|107101.9|107113.4|107088.4|21
1739779670000|2025-02-17 08:07:50|107122.5|107097.5|107112.4|107087.4|107122.5|107097.5|107110.7|107085.7|13
1739779680000|2025-02-17 08:08:00|107111.7|107086.7|107110.3|107085.3|107112.8|107087.8|107107.7|107082.7|9
1739779690000|2025-02-17 08:08:10|107111.9|107086.9|107096.7|107071.7|107112.8|107087.8|107096.7|107071.7|12
1739779700000|2025-02-17 08:08:20|107095.9|107070.9|107094.5|107069.5|107098.8|107073.8|107090.5|107065.5|19
1739779710000|2025-02-17 08:08:30|107095.7|107070.7|107099.9|107074.9|107100.7|107075.7|107095.7|107070.7|16
1739779720000|2025-02-17 08:08:40|107100.9|107075.9|107100.7|107075.7|107103.3|107078.3|107099.9|107074.9|16
1739779730000|2025-02-17 08:08:50|107099.9|107074.9|107108.5|107083.5|107108.5|107083.5|107097.3|107072.3|16
1739779740000|2025-02-17 08:09:00|107109.4|107084.4|107117|107092|107119.9|107094.9|107109.4|107084.4|16
1739779750000|2025-02-17 08:09:10|107118|107093|107122.9|107097.9|107126.4|107101.4|107118|107093|19
1739779760000|2025-02-17 08:09:20|107123.7|107098.7|107120.3|107095.3|107124.5|107099.5|107117.8|107092.8|16
1739779770000|2025-02-17 08:09:30|107121.2|107096.2|107123.7|107098.7|107123.7|107098.7|107119.9|107094.9|10
1739779780000|2025-02-17 08:09:40|107122.9|107097.9|107130.3|107105.3|107130.3|107105.3|107120.2|107095.2|15
1739779790000|2025-02-17 08:09:50|107131.9|107106.9|107134.3|107109.3|107136.2|107111.2|107129.3|107104.3|22
1739779800000|2025-02-17 08:10:00|107135.1|107110.1|107138.9|107113.9|107139.8|107114.8|107129.3|107104.3|22
1739779810000|2025-02-17 08:10:10|107139.8|107114.8|107141.8|107116.8|107142.5|107117.5|107138.9|107113.9|15
1739779820000|2025-02-17 08:10:20|107142.6|107117.6|107140.9|107115.9|107142.6|107117.6|107138.4|107113.4|17
1739779830000|2025-02-17 08:10:30|107141.7|107116.7|107124.9|107099.9|107141.7|107116.7|107124.1|107099.1|21
1739779840000|2025-02-17 08:10:40|107125.7|107100.7|107128.8|107103.8|107129.6|107104.6|107125.7|107100.7|15
1739779850000|2025-02-17 08:10:50|107129.7|107104.7|107132.2|107107.2|107137.3|107112.3|107129.7|107104.7|14
1739779860000|2025-02-17 08:11:00|107133.1|107108.1|107135.3|107110.3|107139.7|107114.7|107133.1|107108.1|20
1739779870000|2025-02-17 08:11:10|107134.4|107109.4|107132.5|107107.5|107135.3|107110.3|107132.3|107107.3|12
1739779880000|2025-02-17 08:11:20|107131.4|107106.4|107116.3|107091.3|107131.4|107106.4|107113.5|107088.5|19
1739779890000|2025-02-17 08:11:30|107115.5|107090.5|107107|107082|107116.4|107091.4|107107|107082|13
1739779900000|2025-02-17 08:11:40|107107.7|107082.7|107113.9|107088.9|107114.8|107089.8|107107.7|107082.7|10
1739779910000|2025-02-17 08:11:50|107115.7|107090.7|107112.6|107087.6|107118.5|107093.5|107112.6|107087.6|9
1739779920000|2025-02-17 08:12:00|107113.6|107088.6|107109.3|107084.3|107113.6|107088.6|107109.2|107084.2|6
1739779930000|2025-02-17 08:12:10|107111|107086|107113.3|107088.3|107114.9|107089.9|107107.5|107082.5|9
1739779940000|2025-02-17 08:12:20|107114.3|107089.3|107116.9|107091.9|107116.9|107091.9|107114.3|107089.3|8
1739779950000|2025-02-17 08:12:30|107115.9|107090.9|107115.3|107090.3|107115.9|107090.9|107113.7|107088.7|10
1739779960000|2025-02-17 08:12:40|107114.3|107089.3|107112.7|107087.7|107117.9|107092.9|107107.7|107082.7|15
1739779970000|2025-02-17 08:12:50|107111.9|107086.9|107108.8|107083.8|107111.9|107086.9|107100.5|107075.5|8
1739779980000|2025-02-17 08:13:00|107109.8|107084.8|107116.3|107091.3|107117.2|107092.2|107109.8|107084.8|10
1739779990000|2025-02-17 08:13:10|107117.5|107092.5|107124.5|107099.5|107128.9|107103.9|107117.5|107092.5|19
1739780000000|2025-02-17 08:13:20|107125.4|107100.4|107125.9|107100.9|107129.5|107104.5|107119.7|107094.7|20
1739780010000|2025-02-17 08:13:30|107127|107102|107125.7|107100.7|107130.4|107105.4|107125.6|107100.6|19
1739780020000|2025-02-17 08:13:40|107130.1|107105.1|107129.9|107104.9|107141.4|107110.4|107129.1|107088.9|22
1739780030000|2025-02-17 08:13:50|107130.1|107105.1|107120.4|107095.4|107131.1|107106.1|107118.5|107093.5|15
1739780040000|2025-02-17 08:14:00|107121.2|107096.2|107122.9|107097.9|107125.7|107100.7|107116.3|107091.3|27
1739780050000|2025-02-17 08:14:10|107123.7|107098.7|107124.5|107099.5|107124.6|107099.6|107122.8|107097.8|8
1739780060000|2025-02-17 08:14:20|107123.7|107098.7|107129.3|107104.3|107129.3|107104.3|107120.7|107095.7|16
1739780070000|2025-02-17 08:14:30|107128.4|107103.4|107128.8|107103.8|107129.6|107104.6|107125|107100|13
1739780080000|2025-02-17 08:14:40|107127.9|107102.9|107123.8|107098.8|107130.5|107105.5|107123.8|107098.8|12
1739780090000|2025-02-17 08:14:50|107122.7|107097.7|107118.5|107093.5|107123.4|107098.4|107118.4|107093.4|15
1739780100000|2025-02-17 08:15:00|107119.5|107094.5|107123.5|107098.5|107124.3|107099.3|107116.7|107091.7|15
1739780110000|2025-02-17 08:15:10|107124.7|107099.7|107123.5|107098.5|107126.1|107101.1|107121.9|107096.9|12
1739780120000|2025-02-17 08:15:20|107122.8|107097.8|107119.3|107094.3|107123.5|107098.5|107119.3|107094.3|4
1739780130000|2025-02-17 08:15:30|107120.1|107095.1|107124.5|107099.5|107124.5|107099.5|107119.5|107094.5|16
1739780140000|2025-02-17 08:15:40|107122.8|107097.8|107124.9|107099.9|107125.9|107100.9|107121.8|107096.8|13
1739780150000|2025-02-17 08:15:50|107125.7|107100.7|107116.7|107091.7|107129.6|107104.6|107113.3|107088.3|23
1739780160000|2025-02-17 08:16:00|107117.5|107092.5|107121.1|107096.1|107124|107099|107117.5|107092.5|9
1739780170000|2025-02-17 08:16:10|107122.1|107097.1|107120.4|107095.4|107122.9|107097.9|107119.2|107094.2|13
1739780180000|2025-02-17 08:16:20|107119.5|107094.5|107122.1|107097.1|107122.1|107097.1|107117.9|107092.9|11
1739780190000|2025-02-17 08:16:30|107120.5|107095.5|107118.1|107093.1|107124|107099|107117.3|107092.3|16
1739780200000|2025-02-17 08:16:40|107119.1|107094.1|107127|107102|107130.5|107105.5|107118.2|107093.2|14
1739780210000|2025-02-17 08:16:50|107127.8|107102.8|107119|107094|107127.8|107102.8|107119|107094|8
1739780220000|2025-02-17 08:17:00|107118.1|107093.1|107111.2|107086.2|107118.1|107093.1|107111.2|107086.2|7
1739780230000|2025-02-17 08:17:10|107110|107085|107111.9|107086.9|107111.9|107086.9|107104.9|107079.9|16
1739780240000|2025-02-17 08:17:20|107112.8|107087.8|107117.4|107092.4|107121.4|107096.4|107112.8|107087.8|16
1739780250000|2025-02-17 08:17:30|107116.6|107091.6|107120.3|107095.3|107120.3|107095.3|107115.5|107090.5|13
1739780260000|2025-02-17 08:17:40|107121.1|107096.1|107118.4|107093.4|107121.1|107096.1|107118.4|107093.4|3
1739780270000|2025-02-17 08:17:50|107117.5|107092.5|107117.3|107092.3|107117.5|107092.5|107114.1|107089.1|5
1739780280000|2025-02-17 08:18:00|107111.5|107086.5|107115|107090|107116.7|107091.7|107111.2|107086.2|13
1739780290000|2025-02-17 08:18:10|107115.8|107090.8|107121.8|107096.8|107121.8|107096.8|107115.8|107090.8|15
1739780300000|2025-02-17 08:18:20|107122.6|107097.6|107127.2|107102.2|107128.6|107103.6|107122.6|107097.6|19
1739780310000|2025-02-17 08:18:30|107128|107103|107128.1|107103.1|107134.3|107109.3|107126.4|107101.4|20
1739780320000|2025-02-17 08:18:40|107129|107104|107121|107096|107129|107104|107116.6|107091.6|17
1739780330000|2025-02-17 08:18:50|107122.7|107097.7|107131.4|107106.4|107132.2|107107.2|107122.7|107097.7|11
1739780340000|2025-02-17 08:19:00|107133|107108|107131.2|107106.2|107133|107108|107131.2|107106.2|4
1739780350000|2025-02-17 08:19:10|107128.9|107103.9|107128|107103|107130.5|107105.5|107126.2|107101.2|10
1739780360000|2025-02-17 08:19:20|107129.6|107104.6|107131.6|107106.6|107134|107109|107128|107103|10
1739780370000|2025-02-17 08:19:30|107128.6|107103.6|107130.4|107105.4|107130.4|107105.4|107127.8|107102.8|6
1739780380000|2025-02-17 08:19:40|107129.4|107104.4|107132.2|107107.2|107135.1|107110.1|107128.6|107103.6|16
1739780390000|2025-02-17 08:19:50|107131.2|107106.2|107122.8|107097.8|107131.2|107106.2|107122.6|107097.6|11
1739780400000|2025-02-17 08:20:00|107121.8|107096.8|107119.1|107094.1|107123.2|107098.2|107119.1|107094.1|15
1739780410000|2025-02-17 08:20:10|107118|107093|107118.2|107093.2|107123.8|107098.8|107118|107093|18
1739780420000|2025-02-17 08:20:20|107117.4|107092.4|107126.4|107101.4|107129.1|107104.1|107117.4|107092.4|12
1739780430000|2025-02-17 08:20:30|107127.2|107102.2|107128|107103|107128|107103|107127.2|107102.2|2
1739780440000|2025-02-17 08:20:40|107127.1|107102.1|107127.1|107102.1|107128.8|107103.8|107127.1|107102.1|3
1739780450000|2025-02-17 08:20:50|107128.8|107103.8|107131.6|107106.6|107133.6|107108.6|107125.5|107100.5|9
1739780460000|2025-02-17 08:21:00|107130.6|107105.6|107136.2|107111.2|107144.6|107119.6|107128.2|107103.2|23
1739780470000|2025-02-17 08:21:10|107136.9|107111.9|107128.6|107103.6|107143.3|107118.3|107128.6|107103.6|14
1739780480000|2025-02-17 08:21:20|107127.6|107102.6|107126.4|107101.4|107127.6|107102.6|107120.5|107095.5|7
1739780490000|2025-02-17 08:21:30|107127.2|107102.2|107137.8|107112.8|107140.4|107115.4|107127.2|107102.2|19
1739780500000|2025-02-17 08:21:40|107137|107112|107142.1|107117.1|107142.7|107117.7|107132.9|107107.9|20
1739780510000|2025-02-17 08:21:50|107141.3|107116.3|107153.2|107128.2|107158.6|107133.6|107140.6|107115.6|17
1739780520000|2025-02-17 08:22:00|107152.2|107127.2|107163.4|107138.4|107163.4|107138.4|107152.2|107127.2|18
1739780530000|2025-02-17 08:22:10|107164.5|107139.5|107182.4|107157.4|107184.4|107159.4|107161.2|107136.2|27
1739780540000|2025-02-17 08:22:20|107183.3|107158.3|107185.2|107160.2|107206.6|107164.5|107183.3|107150|15
1739780550000|2025-02-17 08:22:30|107184.4|107159.4|107185.3|107160.3|107185.3|107160.3|107183.5|107158.5|7
1739780560000|2025-02-17 08:22:40|107180.2|107155.2|107178.9|107153.9|107181.9|107156.9|107176.6|107151.6|11
1739780570000|2025-02-17 08:22:50|107178.1|107153.1|107170.8|107145.8|107178.1|107153.1|107170.8|107145.8|6
1739780580000|2025-02-17 08:23:00|107169.9|107144.9|107169.5|107144.5|107174.9|107149.9|107167.9|107142.9|13
1739780590000|2025-02-17 08:23:10|107167|107142|107169.7|107144.7|107178.3|107153.3|107166.1|107141.1|9
1739780600000|2025-02-17 08:23:20|107170.6|107145.6|107170.2|107145.2|107173.5|107148.5|107167.9|107142.9|10
1739780610000|2025-02-17 08:23:30|107175.8|107150.8|107173.5|107148.5|107175.8|107150.8|107168.7|107143.7|11
1739780620000|2025-02-17 08:23:40|107172.5|107147.5|107169|107144|107176.8|107151.8|107168.8|107143.8|12
1739780630000|2025-02-17 08:23:50|107169.8|107144.8|107169.8|107144.8|107169.8|107144.8|107168.9|107143.9|3
1739780640000|2025-02-17 08:24:00|107170.9|107145.9|107175.1|107150.1|107175.1|107150.1|107170.9|107145.9|5
1739780650000|2025-02-17 08:24:10|107175.9|107150.9|107176.7|107151.7|107176.8|107151.8|107174.3|107149.3|11
1739780660000|2025-02-17 08:24:20|107175.7|107150.7|107180.8|107155.8|107182|107157|107174|107149|10
1739780670000|2025-02-17 08:24:30|107183.1|107158.1|107175.9|107150.9|107186.9|107161.9|107175.9|107150.9|14
1739780680000|2025-02-17 08:24:40|107174.2|107149.2|107166.2|107141.2|107174.6|107149.6|107165.4|107140.4|19
1739780690000|2025-02-17 08:24:50|107168|107143|107173.8|107148.8|107175.4|107150.4|107165.8|107140.8|22
1739780700000|2025-02-17 08:25:00|107174.6|107149.6|107173.8|107148.8|107174.6|107149.6|107172.8|107147.8|3
1739780710000|2025-02-17 08:25:10|107174.7|107149.7|107174.6|107149.6|107176.3|107151.3|107172.9|107147.9|9
1739780720000|2025-02-17 08:25:20|107175.5|107150.5|107174.2|107149.2|107175.5|107150.5|107172|107147|13
1739780730000|2025-02-17 08:25:30|107175.2|107150.2|107173.6|107148.6|107175.2|107150.2|107169.4|107144.4|6
1739780740000|2025-02-17 08:25:40|107174.5|107149.5|107176.2|107151.2|107178|107153|107173.8|107148.8|17
1739780750000|2025-02-17 08:25:50|107175.3|107150.3|107181.2|107156.2|107182|107157|107173.7|107148.7|8
1739780760000|2025-02-17 08:26:00|107182.4|107157.4|107181.8|107156.8|107188.2|107163.2|107179.4|107154.4|22
1739780770000|2025-02-17 08:26:10|107180.8|107155.8|107181.6|107156.6|107185.1|107160.1|107179.4|107154.4|19
1739780780000|2025-02-17 08:26:20|107180.7|107155.7|107175.4|107150.4|107180.7|107155.7|107169.4|107144.4|19
1739780790000|2025-02-17 08:26:30|107174.6|107149.6|107181.9|107156.9|107183.8|107158.8|107174.6|107149.6|13
1739780800000|2025-02-17 08:26:40|107182.8|107157.8|107185|107160|107185.8|107160.8|107181.9|107156.9|13
1739780810000|2025-02-17 08:26:50|107187|107162|107191.5|107166.5|107195|107170|107187|107162|22
1739780820000|2025-02-17 08:27:00|107192.5|107167.5|107204.8|107179.8|107207.4|107182.4|107191|107166|28
1739780830000|2025-02-17 08:27:10|107203.1|107178.1|107211.6|107186.6|107213.4|107188.4|107203.1|107178.1|19
1739780840000|2025-02-17 08:27:20|107210.9|107185.9|107210.1|107185.1|107211.9|107186.9|107206.5|107181.5|21
1739780850000|2025-02-17 08:27:30|107209.2|107184.2|107217.7|107192.7|107218.9|107193.9|107205.3|107180.3|25
1739780860000|2025-02-17 08:27:40|107221.7|107196.7|107208.3|107183.3|107221.7|107196.7|107205.9|107180.9|27
1739780870000|2025-02-17 08:27:50|107210.1|107185.1|107213.8|107188.8|107219.3|107194.3|107210.1|107185.1|22
1739780880000|2025-02-17 08:28:00|107212.9|107187.9|107188.9|107163.9|107212.9|107187.9|107188.9|107163.9|28
1739780890000|2025-02-17 08:28:10|107190.5|107165.5|107199.4|107174.4|107202|107177|107184.8|107159.8|20
1739780900000|2025-02-17 08:28:20|107200.2|107175.2|107201.9|107176.9|107202.7|107177.7|107200.2|107175.2|12
1739780910000|2025-02-17 08:28:30|107202.7|107177.7|107195.4|107170.4|107204.1|107179.1|107194.6|107169.6|22
1739780920000|2025-02-17 08:28:40|107198.9|107173.9|107193.5|107168.5|107201.4|107176.4|107191|107166|21
1739780930000|2025-02-17 08:28:50|107194.3|107169.3|107204.8|107179.8|107204.8|107179.8|107194.3|107169.3|4
1739780940000|2025-02-17 08:29:00|107204|107179|107202|107177|107210|107185|107199.3|107174.3|26
1739780950000|2025-02-17 08:29:10|107201.2|107176.2|107214|107189|107222.2|107197.2|107201.2|107176.2|20
1739780960000|2025-02-17 08:29:20|107214.8|107189.8|107214.9|107189.9|107214.9|107189.9|107208.1|107183.1|10
1739780970000|2025-02-17 08:29:30|107214.2|107189.2|107217.4|107192.4|107223.8|107198.8|107212.5|107187.5|17
1739780980000|2025-02-17 08:29:40|107215.6|107190.6|107214.9|107189.9|107215.6|107190.6|107207.9|107182.9|17
1739780990000|2025-02-17 08:29:50|107214.1|107189.1|107214.9|107189.9|107219.6|107194.6|107212.7|107187.7|21
1739781000000|2025-02-17 08:30:00|107214.2|107189.2|107214.7|107189.7|107214.7|107189.7|107207.6|107182.6|19
1739781010000|2025-02-17 08:30:10|107215|107190|107230.9|107205.9|107230.9|107205.9|107215|107190|29
1739781020000|2025-02-17 08:30:20|107234.1|107209.1|107227.7|107202.7|107234.9|107209.9|107225.3|107200.3|23
1739781030000|2025-02-17 08:30:30|107225.8|107200.8|107225.1|107200.1|107226.6|107201.6|107215.3|107190.3|26
1739781040000|2025-02-17 08:30:40|107223.4|107198.4|107225.2|107175.2|107234.3|107200.9|107223.4|107174.3|12
1739781050000|2025-02-17 08:30:50|107227.8|107177.8|107228.6|107178.6|107234.1|107184.1|107226.4|107176.4|23
1739781060000|2025-02-17 08:31:00|107227.1|107177.1|107226.1|107176.1|107227.1|107177.1|107225.3|107175.3|10
1739781070000|2025-02-17 08:31:10|107225.3|107175.3|107219.8|107194.8|107229|107194.8|107213.7|107175.3|18
1739781080000|2025-02-17 08:31:20|107219.4|107194.4|107219.6|107194.6|107219.6|107194.6|107215.4|107190.4|9
1739781090000|2025-02-17 08:31:30|107218.6|107193.6|107215.4|107190.4|107218.6|107193.6|107214.5|107189.5|10
1739781100000|2025-02-17 08:31:40|107216.6|107191.6|107216.3|107191.3|107219.5|107194.5|107215.5|107190.5|13
1739781110000|2025-02-17 08:31:50|107215.5|107190.5|107203.3|107178.3|107217.1|107192.1|107202.5|107177.5|8
1739781120000|2025-02-17 08:32:00|107202.5|107177.5|107214.9|107189.9|107215.7|107190.7|107202.5|107177.5|12
1739781130000|2025-02-17 08:32:10|107215.7|107190.7|107221.5|107196.5|107225.5|107200.5|107214.1|107189.1|28
1739781140000|2025-02-17 08:32:20|107222.5|107197.5|107223.1|107198.1|107232.2|107207.2|107213.4|107188.4|25
1739781150000|2025-02-17 08:32:30|107221.4|107196.4|107218.3|107193.3|107223.1|107198.1|107217.5|107192.5|6
1739781160000|2025-02-17 08:32:40|107217.5|107192.5|107216.7|107191.7|107217.5|107192.5|107215.8|107190.8|4
1739781170000|2025-02-17 08:32:50|107217.5|107192.5|107215.8|107190.8|107217.5|107192.5|107207.4|107182.4|10
1739781180000|2025-02-17 08:33:00|107214.2|107189.2|107213|107188|107219.3|107194.3|107213|107188|21
1739781190000|2025-02-17 08:33:10|107212.1|107187.1|107211.6|107186.6|107215|107190|107207.9|107182.9|17
1739781200000|2025-02-17 08:33:20|107210.8|107185.8|107212.8|107187.8|107214.4|107189.4|107207.6|107182.6|12
1739781210000|2025-02-17 08:33:30|107211.8|107186.8|107212.6|107187.6|107212.6|107187.6|107211.8|107186.8|6
1739781220000|2025-02-17 08:33:40|107213.5|107188.5|107220.2|107195.2|107220.2|107195.2|107212.6|107187.6|23
1739781230000|2025-02-17 08:33:50|107218.5|107193.5|107218.4|107193.4|107220.2|107195.2|107218.4|107193.4|10
1739781240000|2025-02-17 08:34:00|107217.3|107192.3|107225.2|107200.2|107226|107201|107211.5|107186.5|19
1739781250000|2025-02-17 08:34:10|107227.7|107202.7|107214.4|107189.4|107227.7|107202.7|107213.6|107188.6|15
1739781260000|2025-02-17 08:34:20|107213.5|107188.5|107203.9|107178.9|107213.5|107188.5|107203.8|107178.8|13
1739781270000|2025-02-17 08:34:30|107204.8|107179.8|107206.5|107181.5|107211.2|107186.2|107204.8|107179.8|21
1739781280000|2025-02-17 08:34:40|107207.3|107182.3|107205.3|107180.3|107207.3|107182.3|107201.7|107176.7|10
1739781290000|2025-02-17 08:34:50|107207|107182|107208.5|107183.5|107208.5|107183.5|107207|107182|2
1739781300000|2025-02-17 08:35:00|107207.2|107182.2|107206.7|107181.7|107207.6|107182.6|107203.7|107178.7|12
1739781310000|2025-02-17 08:35:10|107205.8|107180.8|107202.9|107177.9|107205.8|107180.8|107200.3|107175.3|12
1739781320000|2025-02-17 08:35:20|107203.7|107178.7|107206.3|107181.3|107207.9|107182.9|107203.6|107178.6|11
1739781330000|2025-02-17 08:35:30|107207.5|107182.5|107208.3|107183.3|107213.6|107188.6|107207.5|107182.5|14
1739781340000|2025-02-17 08:35:40|107207.5|107182.5|107202.9|107177.9|107208.6|107183.6|107196.9|107171.9|20
1739781350000|2025-02-17 08:35:50|107202|107177|107187.5|107162.5|107202|107177|107184.9|107159.9|22
1739781360000|2025-02-17 08:36:00|107186.6|107161.6|107192.7|107167.7|107192.7|107167.7|107176.4|107151.4|24
1739781370000|2025-02-17 08:36:10|107193.6|107168.6|107190.1|107165.1|107193.6|107168.6|107189.3|107164.3|8
1739781380000|2025-02-17 08:36:20|107189.3|107164.3|107186.7|107161.7|107194.9|107169.9|107186.7|107161.7|15
1739781390000|2025-02-17 08:36:30|107187.6|107162.6|107182.7|107157.7|107189.5|107164.5|107178.2|107153.2|23
1739781400000|2025-02-17 08:36:40|107183.5|107158.5|107177.7|107152.7|107183.5|107158.5|107170.8|107145.8|19
1739781410000|2025-02-17 08:36:50|107176.8|107151.8|107179|107154|107184.2|107159.2|107171.6|107146.6|20
1739781420000|2025-02-17 08:37:00|107178.1|107153.1|107180|107155|107181.7|107156.7|107175.1|107150.1|17
1739781430000|2025-02-17 08:37:10|107181.7|107156.7|107177.6|107152.6|107184.7|107159.7|107176.8|107151.8|12
1739781440000|2025-02-17 08:37:20|107176.8|107151.8|107177.3|107152.3|107180.1|107155.1|107176.5|107151.5|11
1739781450000|2025-02-17 08:37:30|107176.4|107151.4|107191.5|107166.5|107191.5|107166.5|107170.2|107145.2|19
1739781460000|2025-02-17 08:37:40|107193.2|107168.2|107187.9|107162.9|107197.2|107172.2|107187.9|107162.9|18
1739781470000|2025-02-17 08:37:50|107188.8|107163.8|107183.8|107158.8|107191.2|107166.2|107183.8|107158.8|25
1739781480000|2025-02-17 08:38:00|107182.9|107157.9|107195.1|107170.1|107199|107174|107182.9|107157.9|24
1739781490000|2025-02-17 08:38:10|107196|107171|107191.9|107166.9|107197.2|107172.2|107191.9|107166.9|9
1739781500000|2025-02-17 08:38:20|107192.9|107167.9|107195.8|107170.8|107195.8|107170.8|107189|107164|11
1739781510000|2025-02-17 08:38:30|107194.8|107169.8|107185.5|107160.5|107194.8|107169.8|107180|107155|33
1739781520000|2025-02-17 08:38:40|107184.7|107159.7|107192.7|107167.7|107195.6|107170.6|107184.7|107159.7|15
1739781530000|2025-02-17 08:38:50|107191.9|107166.9|107192.8|107167.8|107196.1|107171.1|107188.3|107163.3|25
1739781540000|2025-02-17 08:39:00|107193.6|107168.6|107197.8|107172.8|107197.8|107172.8|107193.5|107168.5|9
1739781550000|2025-02-17 08:39:10|107197|107172|107195.4|107170.4|107197|107172|107195.3|107170.3|5
1739781560000|2025-02-17 08:39:20|107194.5|107169.5|107194.5|107169.5|107194.5|107169.5|107194.5|107169.5|1
1739781570000|2025-02-17 08:39:30|107195.4|107170.4|107182|107157|107196.5|107171.5|107182|107157|21
1739781580000|2025-02-17 08:39:40|107182.8|107157.8|107191.5|107166.5|107198|107173|107182.8|107157.8|23
1739781590000|2025-02-17 08:39:50|107192.3|107167.3|107196.3|107171.3|107197.9|107172.9|107192.3|107167.3|14
1739781600000|2025-02-17 08:40:00|107195.4|107170.4|107193.7|107168.7|107196.3|107171.3|107190.2|107165.2|10
1739781610000|2025-02-17 08:40:10|107192.9|107167.9|107187.1|107162.1|107192.9|107167.9|107185.5|107160.5|14
1739781620000|2025-02-17 08:40:20|107185.5|107160.5|107184.6|107159.6|107187.1|107162.1|107175.2|107150.2|24
1739781630000|2025-02-17 08:40:30|107183.8|107158.8|107178.7|107153.7|107184.7|107159.7|107178.7|107153.7|20
1739781640000|2025-02-17 08:40:40|107179.5|107154.5|107173.5|107148.5|107180.7|107155.7|107173.5|107148.5|10
1739781650000|2025-02-17 08:40:50|107175.1|107150.1|107173.5|107148.5|107175.1|107150.1|107173.5|107148.5|21
1739781660000|2025-02-17 08:41:00|107174.9|107149.9|107180.6|107155.6|107182|107157|107174.9|107149.9|13
1739781670000|2025-02-17 08:41:10|107179.8|107154.8|107174.9|107149.9|107181.4|107156.4|107172.3|107147.3|27
1739781680000|2025-02-17 08:41:20|107176.2|107151.2|107187.6|107162.6|107187.6|107162.6|107176.2|107151.2|12
1739781690000|2025-02-17 08:41:30|107188.4|107163.4|107183.2|107158.2|107188.6|107163.6|107182.4|107157.4|13
1739781700000|2025-02-17 08:41:40|107182.4|107157.4|107174.8|107149.8|107182.4|107157.4|107173.9|107148.9|11
1739781710000|2025-02-17 08:41:50|107173.9|107148.9|107174|107149|107176.4|107151.4|107169.6|107144.6|17
1739781720000|2025-02-17 08:42:00|107173.2|107148.2|107175|107125|107184.3|107149|107172.4|107122.5|18
1739781730000|2025-02-17 08:42:10|107176.2|107126.2|107182.8|107132.8|107182.8|107132.8|107176.2|107126.2|21
1739781740000|2025-02-17 08:42:20|107181.6|107131.6|107189.8|107139.8|107191.4|107141.4|107181.6|107131.6|15
1739781750000|2025-02-17 08:42:30|107188.4|107138.4|107190.8|107140.8|107191.1|107141.1|107185.7|107135.7|16
1739781760000|2025-02-17 08:42:40|107192.2|107142.2|107192.3|107142.3|107193.5|107143.5|107186.9|107136.9|15
1739781770000|2025-02-17 08:42:50|107189.7|107139.7|107181.6|107131.6|107193|107143|107181.6|107131.6|12
1739781780000|2025-02-17 08:43:00|107180.3|107130.3|107184.4|107134.4|107185.6|107135.6|107178.7|107128.7|10
1739781790000|2025-02-17 08:43:10|107186|107136|107183.9|107133.9|107189.8|107139.8|107182.6|107132.6|10
1739781800000|2025-02-17 08:43:20|107182.7|107132.7|107189.1|107139.1|107190.3|107140.3|107182.7|107132.7|15
1739781810000|2025-02-17 08:43:30|107187.8|107137.8|107185|107135|107190.3|107140.3|107185|107135|15
1739781820000|2025-02-17 08:43:40|107183.5|107133.5|107179.1|107129.1|107183.5|107133.5|107179.1|107129.1|4
1739781830000|2025-02-17 08:43:50|107177.9|107127.9|107174.6|107124.6|107177.9|107127.9|107174.6|107124.6|4
1739781840000|2025-02-17 08:44:00|107176.3|107126.3|107177.8|107127.8|107179.1|107129.1|107174.1|107124.1|17
1739781850000|2025-02-17 08:44:10|107180.4|107130.4|107170.9|107145.9|107180.4|107147.2|107170.9|107129.5|4
1739781860000|2025-02-17 08:44:20|107170|107145|107167.7|107142.7|107170.2|107145.2|107165.5|107140.5|7
1739781870000|2025-02-17 08:44:30|107168.8|107143.8|107168.8|107143.8|107171.3|107146.3|107168.8|107143.8|11
1739781880000|2025-02-17 08:44:40|107167.7|107142.7|107178.1|107128.1|107180.8|107146.1|107165.8|107127.5|13
1739781890000|2025-02-17 08:44:50|107177.3|107127.3|107177.3|107127.3|107177.3|107127.3|107177.3|107127.3|1
1739781900000|2025-02-17 08:45:00|107178|107128|107159.3|107134.3|107178|107141.1|107159.3|107126.4|8
1739781910000|2025-02-17 08:45:10|107157.9|107132.9|107150.5|107125.5|107157.9|107132.9|107150.5|107125.5|20
1739781920000|2025-02-17 08:45:20|107149.5|107124.5|107154.4|107129.4|107157.5|107132.5|107149.4|107124.4|13
1739781930000|2025-02-17 08:45:30|107154.1|107129.1|107162.7|107137.7|107164.4|107139.4|107154.1|107129.1|19
1739781940000|2025-02-17 08:45:40|107167.2|107142.2|107161.9|107136.9|107170.7|107145.7|107161.1|107136.1|12
1739781950000|2025-02-17 08:45:50|107163.2|107138.2|107167.1|107142.1|107167.1|107142.1|107163.2|107138.2|3
1739781960000|2025-02-17 08:46:00|107163.6|107138.6|107164.7|107139.7|107165.3|107140.3|107163.6|107138.6|5
1739781970000|2025-02-17 08:46:10|107165.6|107140.6|107162.5|107137.5|107165.6|107140.6|107162.5|107137.5|8
1739781980000|2025-02-17 08:46:20|107163.3|107138.3|107168.5|107143.5|107170.2|107145.2|107162.5|107137.5|24
1739781990000|2025-02-17 08:46:30|107170.2|107145.2|107172.4|107147.4|107173.8|107148.8|107170.2|107145.2|9
1739782000000|2025-02-17 08:46:40|107171.6|107146.6|107171.7|107146.7|107173.4|107148.4|107168|107143|12
1739782010000|2025-02-17 08:46:50|107170.6|107145.6|107159.3|107134.3|107170.6|107145.6|107154.6|107129.6|15
1739782020000|2025-02-17 08:47:00|107164.9|107139.9|107163.8|107138.8|107168.4|107143.4|107162.1|107137.1|16
1739782030000|2025-02-17 08:47:10|107164.6|107139.6|107171.6|107146.6|107171.6|107146.6|107162.4|107137.4|12
1739782040000|2025-02-17 08:47:20|107169.6|107144.6|107168.8|107143.8|107169.6|107144.6|107168.8|107143.8|2
1739782050000|2025-02-17 08:47:30|107176.5|107126.5|107176.8|107126.8|107179.8|107129.8|107174.8|107124.8|9
1739782060000|2025-02-17 08:47:40|107175.8|107125.8|107175.8|107125.8|107175.8|107125.8|107175.8|107125.8|1
1739782070000|2025-02-17 08:47:50|107174.1|107124.1|107175.8|107125.8|107175.8|107125.8|107174.1|107124.1|2
1739782080000|2025-02-17 08:48:00|107174.6|107124.6|107170.6|107120.6|107174.6|107124.6|107166.8|107116.8|8
1739782090000|2025-02-17 08:48:10|107171.9|107121.9|107174.9|107124.9|107178.1|107128.1|107171.9|107121.9|7
1739782100000|2025-02-17 08:48:20|107175.7|107125.7|107169.8|107119.8|107175.7|107125.7|107169.8|107119.8|6
1739782110000|2025-02-17 08:48:30|107168.5|107118.5|107165.7|107115.7|107168.5|107118.5|107165.7|107115.7|3
1739782120000|2025-02-17 08:48:40|107166.9|107116.9|107166.9|107116.9|107166.9|107116.9|107166|107116|5
1739782130000|2025-02-17 08:48:50|107168|107118|107162.3|107137.3|107168|107139.5|107154.3|107117.1|25
1739782140000|2025-02-17 08:49:00|107161.4|107136.4|107144|107119|107161.4|107136.4|107144|107119|16
1739782150000|2025-02-17 08:49:10|107144.5|107119.5|107143.5|107118.5|107144.5|107119.5|107143.5|107118.5|2
1739782160000|2025-02-17 08:49:20|107142.6|107117.6|107141.6|107116.6|107143.5|107118.5|107139|107114|8
1739782180000|2025-02-17 08:49:40|107135.5|107110.5|107132.4|107107.4|107135.5|107110.5|107130.8|107105.8|6
1739782190000|2025-02-17 08:49:50|107131.6|107106.6|107140.8|107115.8|107142.6|107117.6|107125.2|107100.2|19
1739782200000|2025-02-17 08:50:00|107139.9|107114.9|107140.8|107115.8|107145.8|107120.8|107136.7|107111.7|23
1739782210000|2025-02-17 08:50:10|107140|107115|107141.7|107116.7|107143.5|107118.5|107136.7|107111.7|20
1739782220000|2025-02-17 08:50:20|107142.5|107117.5|107145.2|107120.2|107145.2|107120.2|107141.7|107116.7|18
1739782230000|2025-02-17 08:50:30|107144.4|107119.4|107144.3|107119.3|107146|107121|107142.6|107117.6|12
1739782240000|2025-02-17 08:50:40|107142.5|107117.5|107135.2|107110.2|107142.5|107117.5|107133.6|107108.6|19
1739782250000|2025-02-17 08:50:50|107134.2|107109.2|107130.7|107105.7|107134.2|107109.2|107130.7|107105.7|7
1739782260000|2025-02-17 08:51:00|107131.5|107106.5|107130.7|107105.7|107132.4|107107.4|107129.6|107104.6|6
1739782280000|2025-02-17 08:51:20|107129.7|107104.7|107131.9|107106.9|107132.2|107107.2|107129.7|107104.7|7
1739782290000|2025-02-17 08:51:30|107131.1|107106.1|107131.1|107106.1|107131.1|107106.1|107131.1|107106.1|1
1739782300000|2025-02-17 08:51:40|107128.9|107103.9|107129|107104|107129|107104|107126.4|107101.4|10
1739782310000|2025-02-17 08:51:50|107128.2|107103.2|107123.9|107098.9|107128.3|107103.3|107123.9|107098.9|13
1739782320000|2025-02-17 08:52:00|107125.6|107100.6|107121.9|107096.9|107125.6|107100.6|107117.7|107092.7|15
1739782330000|2025-02-17 08:52:10|107118.5|107093.5|107114.6|107089.6|107118.5|107093.5|107114.6|107089.6|6
1739782340000|2025-02-17 08:52:20|107118.8|107093.8|107126.1|107101.1|107128.6|107103.6|107118.8|107093.8|15
1739782350000|2025-02-17 08:52:30|107122.8|107097.8|107125.3|107100.3|107125.3|107100.3|107121.4|107096.4|17
1739782360000|2025-02-17 08:52:40|107124.5|107099.5|107137.2|107112.2|107139.9|107114.9|107124.5|107099.5|12
1739782370000|2025-02-17 08:52:50|107136.4|107111.4|107136.4|107111.4|107136.4|107111.4|107136.4|107111.4|1
1739782380000|2025-02-17 08:53:00|107137.7|107112.7|107153.9|107128.9|107154.7|107129.7|107136.6|107111.6|15
1739782390000|2025-02-17 08:53:10|107152.9|107127.9|107148.4|107123.4|107153|107128|107148.4|107123.4|12
1739782400000|2025-02-17 08:53:20|107147.3|107122.3|107139.9|107114.9|107147.3|107122.3|107137.4|107112.4|12
1739782410000|2025-02-17 08:53:30|107139.2|107114.2|107140.1|107115.1|107142.7|107117.7|107135.9|107110.9|12
1739782420000|2025-02-17 08:53:40|107139.2|107114.2|107128.6|107103.6|107139.2|107114.2|107127.7|107102.7|19
1739782430000|2025-02-17 08:53:50|107129.6|107104.6|107119.2|107094.2|107129.6|107104.6|107115.6|107090.6|15
1739782440000|2025-02-17 08:54:00|107120.2|107095.2|107116.1|107091.1|107120.2|107095.2|107115.2|107090.2|5
1739782450000|2025-02-17 08:54:10|107116.8|107091.8|107117|107092|107121.3|107096.3|107113.4|107088.4|14
1739782460000|2025-02-17 08:54:20|107117.8|107092.8|107124.5|107099.5|107125.3|107100.3|107115.5|107090.5|24
1739782470000|2025-02-17 08:54:30|107123.7|107098.7|107120.1|107095.1|107124.5|107099.5|107120.1|107095.1|25
1739782480000|2025-02-17 08:54:40|107121.6|107096.6|107128.5|107103.5|107133.1|107108.1|107121.6|107096.6|19
1739782490000|2025-02-17 08:54:50|107126.8|107101.8|107129|107104|107131.5|107106.5|107125.8|107100.8|9
1739782500000|2025-02-17 08:55:00|107130|107105|107136.7|107111.7|107137.7|107112.7|107130|107105|19
1739782510000|2025-02-17 08:55:10|107135|107110|107132.6|107107.6|107135|107110|107130.9|107105.9|8
1739782520000|2025-02-17 08:55:20|107131.8|107106.8|107130.8|107105.8|107131.8|107106.8|107130|107105|10
1739782530000|2025-02-17 08:55:30|107132.6|107107.6|107125.6|107100.6|107132.6|107107.6|107122.9|107097.9|19
1739782540000|2025-02-17 08:55:40|107124.7|107099.7|107124.8|107099.8|107127.3|107102.3|107123.2|107098.2|8
1739782550000|2025-02-17 08:55:50|107123.2|107098.2|107123.6|107098.6|107129.7|107104.7|107123.2|107098.2|14
1739782560000|2025-02-17 08:56:00|107122.8|107097.8|107115.8|107090.8|107122.8|107097.8|107114.2|107089.2|8
1739782570000|2025-02-17 08:56:10|107116.8|107091.8|107116.2|107091.2|107116.8|107091.8|107111.9|107086.9|4
1739782580000|2025-02-17 08:56:20|107112.8|107087.8|107121.5|107096.5|107121.5|107096.5|107111.8|107086.8|10
1739782590000|2025-02-17 08:56:30|107122.2|107097.2|107124.8|107099.8|107129.1|107104.1|107118|107093|10
1739782600000|2025-02-17 08:56:40|107125.6|107100.6|107123|107098|107125.6|107100.6|107123|107098|15
1739782610000|2025-02-17 08:56:50|107122.2|107097.2|107122.2|107097.2|107122.2|107097.2|107120.6|107095.6|5
1739782620000|2025-02-17 08:57:00|107124|107099|107124|107099|107124.8|107099.8|107122.3|107097.3|13
1739782630000|2025-02-17 08:57:10|107124.8|107099.8|107128.4|107103.4|107128.9|107103.9|107124|107099|12
1739782640000|2025-02-17 08:57:20|107127.6|107102.6|107127.5|107102.5|107129.2|107104.2|107125.9|107100.9|7
1739782650000|2025-02-17 08:57:30|107126.7|107101.7|107119|107094|107126.7|107101.7|107117.8|107092.8|19
1739782660000|2025-02-17 08:57:40|107119.8|107094.8|107127.2|107102.2|107128.8|107103.8|107119.8|107094.8|22
1739782670000|2025-02-17 08:57:50|107128.1|107103.1|107127.3|107102.3|107129.9|107104.9|107127.2|107102.2|14
1739782680000|2025-02-17 08:58:00|107128.2|107103.2|107136.9|107111.9|107136.9|107111.9|107127.3|107102.3|13
1739782690000|2025-02-17 08:58:10|107137.8|107112.8|107137.8|107112.8|107137.9|107112.9|107137|107112|4
1739782700000|2025-02-17 08:58:20|107138.7|107113.7|107134.3|107109.3|107138.7|107113.7|107134.3|107109.3|5
1739782710000|2025-02-17 08:58:30|107133.5|107108.5|107136.5|107111.5|107137.3|107112.3|107133.5|107108.5|6
1739782720000|2025-02-17 08:58:40|107137.4|107112.4|107136.6|107111.6|107137.4|107112.4|107134.8|107109.8|6
1739782730000|2025-02-17 08:58:50|107137.4|107112.4|107136.5|107111.5|107137.4|107112.4|107136.5|107111.5|2
1739782750000|2025-02-17 08:59:10|107137.4|107112.4|107136.5|107111.5|107137.4|107112.4|107136.5|107111.5|4
1739782760000|2025-02-17 08:59:20|107135.4|107110.4|107130.7|107105.7|107135.4|107110.4|107130.7|107105.7|7
1739782770000|2025-02-17 08:59:30|107132.4|107107.4|107126|107101|107133.2|107108.2|107125.2|107100.2|20
1739782780000|2025-02-17 08:59:40|107126.9|107101.9|107127|107102|107128.9|107103.9|107125.4|107100.4|18
1739782790000|2025-02-17 08:59:50|107126|107101|107125.5|107100.5|107130.6|107105.6|107124.4|107099.4|12
1739782800000|2025-02-17 09:00:00|107124.6|107099.6|107121.1|107096.1|107125.4|107100.4|107119.5|107094.5|7
1739782810000|2025-02-17 09:00:10|107121.9|107096.9|107126.6|107101.6|107128.3|107103.3|107121.9|107096.9|7
1739782820000|2025-02-17 09:00:20|107127.4|107102.4|107130.6|107105.6|107132.3|107107.3|107125.5|107100.5|15
1739782830000|2025-02-17 09:00:30|107131.7|107106.7|107137.5|107112.5|107139.3|107114.3|107131.7|107106.7|7
1739782840000|2025-02-17 09:00:40|107136.4|107111.4|107135.8|107110.8|107138.8|107113.8|107135.5|107110.5|14
1739782850000|2025-02-17 09:00:50|107136.8|107111.8|107136.8|107111.8|107136.8|107111.8|107136.8|107111.8|1
1739782860000|2025-02-17 09:01:00|107137.6|107112.6|107132.4|107107.4|107141.1|107116.1|107130.7|107105.7|14
1739782870000|2025-02-17 09:01:10|107131.4|107106.4|107136.8|107111.8|107138.5|107113.5|107131.4|107106.4|13
1739782880000|2025-02-17 09:01:20|107137.7|107112.7|107137|107112|107142|107117|107137|107112|9
1739782890000|2025-02-17 09:01:30|107136.2|107111.2|107137|107112|107137.9|107112.9|107136.2|107111.2|4
1739782900000|2025-02-17 09:01:40|107136.2|107111.2|107131.2|107106.2|107136.2|107111.2|107128.5|107103.5|7
1739782910000|2025-02-17 09:01:50|107130.4|107105.4|107125.8|107100.8|107133.6|107108.6|107124|107099|19
1739782920000|2025-02-17 09:02:00|107125|107100|107119.3|107094.3|107126.6|107101.6|107119.3|107094.3|12
1739782930000|2025-02-17 09:02:10|107120.1|107095.1|107114.9|107089.9|107120.9|107095.9|107114|107089|14
1739782940000|2025-02-17 09:02:20|107115.7|107090.7|107119.1|107094.1|107119.1|107094.1|107115.7|107090.7|16
1739782950000|2025-02-17 09:02:30|107118.2|107093.2|107120.1|107095.1|107122.4|107097.4|107117.6|107092.6|14
1739782960000|2025-02-17 09:02:40|107120.9|107095.9|107114.8|107089.8|107120.9|107095.9|107114.8|107089.8|14
1739782970000|2025-02-17 09:02:50|107115.6|107090.6|107115.6|107090.6|107116.6|107091.6|107114|107089|6
1739782980000|2025-02-17 09:03:00|107114.8|107089.8|107117.5|107092.5|107119.8|107094.8|107114.8|107089.8|20
1739782990000|2025-02-17 09:03:10|107118.4|107093.4|107120.9|107095.9|107121.2|107096.2|107117.5|107092.5|25
1739783000000|2025-02-17 09:03:20|107119.2|107094.2|107119.3|107094.3|107121.3|107096.3|107117.6|107092.6|11
1739783010000|2025-02-17 09:03:30|107120.1|107095.1|107116.8|107091.8|107120.1|107095.1|107116.1|107091.1|11
1739783020000|2025-02-17 09:03:40|107116|107091|107120.3|107095.3|107120.3|107095.3|107116|107091|5
1739783030000|2025-02-17 09:03:50|107118.7|107093.7|107119.3|107094.3|107120.3|107095.3|107117.7|107092.7|5
1739783040000|2025-02-17 09:04:00|107120.1|107095.1|107116.4|107091.4|107120.1|107095.1|107116.4|107091.4|5
1739783050000|2025-02-17 09:04:10|107117.2|107092.2|107119|107094|107119|107094|107115.5|107090.5|6
1739783060000|2025-02-17 09:04:20|107118.2|107093.2|107134.7|107109.7|107134.7|107109.7|107112.4|107087.4|17
1739783070000|2025-02-17 09:04:30|107135.6|107110.6|107135.8|107110.8|107135.8|107110.8|107133.1|107108.1|8
1739783080000|2025-02-17 09:04:40|107134.9|107109.9|107129.5|107104.5|107134.9|107109.9|107128.7|107103.7|10
1739783090000|2025-02-17 09:04:50|107128.7|107103.7|107126.6|107101.6|107128.7|107103.7|107125.8|107100.8|7
1739783100000|2025-02-17 09:05:00|107125.8|107100.8|107124|107099|107125.8|107100.8|107123.2|107098.2|4
1739783110000|2025-02-17 09:05:10|107119.7|107094.7|107124|107099|107124|107099|107118.8|107093.8|8
1739783120000|2025-02-17 09:05:20|107123.1|107098.1|107119.4|107094.4|107123.1|107098.1|107116|107091|15
1739783130000|2025-02-17 09:05:30|107120.2|107095.2|107120.4|107095.4|107122.1|107097.1|107120.2|107095.2|6
1739783140000|2025-02-17 09:05:40|107121.3|107096.3|107122.1|107097.1|107122.1|107097.1|107120.4|107095.4|18
1739783150000|2025-02-17 09:05:50|107122.9|107097.9|107120.7|107095.7|107122.9|107097.9|107119|107094|6
1739783160000|2025-02-17 09:06:00|107121.5|107096.5|107130.9|107105.9|107131.7|107106.7|107119.7|107094.7|9
1739783170000|2025-02-17 09:06:10|107132.9|107107.9|107132.1|107107.1|107132.9|107107.9|107132.1|107107.1|2
1739783180000|2025-02-17 09:06:20|107131.2|107106.2|107129.5|107104.5|107132.1|107107.1|107129.5|107104.5|5
1739783190000|2025-02-17 09:06:30|107130.3|107105.3|107137.1|107112.1|107139.7|107114.7|107130.3|107105.3|8
1739783200000|2025-02-17 09:06:40|107136.2|107111.2|107152.9|107127.9|107152.9|107127.9|107124.4|107099.4|27
1739783210000|2025-02-17 09:06:50|107151.5|107126.5|107156.1|107131.1|107158.1|107133.1|107147.8|107122.8|12
1739783220000|2025-02-17 09:07:00|107155.2|107130.2|107147.1|107122.1|107155.2|107130.2|107142.4|107117.4|24
1739783230000|2025-02-17 09:07:10|107147.9|107122.9|107144|107119|107151.6|107126.6|107142.2|107117.2|18
1739783240000|2025-02-17 09:07:20|107143.1|107118.1|107137|107112|107143.1|107118.1|107130|107105|25
1739783250000|2025-02-17 09:07:30|107136.2|107111.2|107133.4|107108.4|107136.9|107111.9|107133.4|107108.4|7
1739783260000|2025-02-17 09:07:40|107132.6|107107.6|107124.8|107099.8|107132.6|107107.6|107122.6|107097.6|15
1739783280000|2025-02-17 09:08:00|107123.8|107098.8|107130.5|107105.5|107132.3|107107.3|107122.1|107097.1|11
1739783290000|2025-02-17 09:08:10|107128.7|107103.7|107127.9|107102.9|107129.9|107104.9|107127.1|107102.1|8
1739783300000|2025-02-17 09:08:20|107131.5|107106.5|107133.7|107108.7|107134.5|107109.5|107128.5|107103.5|10
1739783310000|2025-02-17 09:08:30|107132.6|107107.6|107121|107096|107132.6|107107.6|107113.2|107088.2|17
1739783320000|2025-02-17 09:08:40|107121.8|107096.8|107118.1|107093.1|107123|107098|107118.1|107093.1|6
1739783330000|2025-02-17 09:08:50|107117.3|107092.3|107114.4|107089.4|107117.3|107092.3|107114.4|107089.4|6
1739783340000|2025-02-17 09:09:00|107115.7|107090.7|107117.2|107092.2|107120.8|107095.8|107115.7|107090.7|4
1739783350000|2025-02-17 09:09:10|107118|107093|107125.9|107100.9|107130.6|107105.6|107118|107093|19
1739783360000|2025-02-17 09:09:20|107124.1|107099.1|107123.9|107098.9|107124.6|107099.6|107117.2|107092.2|18
1739783370000|2025-02-17 09:09:30|107122.9|107097.9|107125.2|107100.2|107133|107108|107122.9|107097.9|17
1739783380000|2025-02-17 09:09:40|107126.4|107101.4|107128.9|107103.9|107129|107104|107126.4|107101.4|5
1739783390000|2025-02-17 09:09:50|107130.6|107105.6|107128.7|107103.7|107131.4|107106.4|107128.7|107103.7|6
1739783400000|2025-02-17 09:10:00|107129.6|107104.6|107128.6|107103.6|107129.6|107104.6|107128.6|107103.6|4
1739783410000|2025-02-17 09:10:10|107129.5|107104.5|107127.6|107102.6|107129.5|107104.5|107127.6|107102.6|5
1739783420000|2025-02-17 09:10:20|107128.4|107103.4|107123.4|107098.4|107129.3|107104.3|107123.4|107098.4|13
1739783430000|2025-02-17 09:10:30|107124.3|107099.3|107127.8|107102.8|107128.7|107103.7|107124.3|107099.3|6
1739783440000|2025-02-17 09:10:40|107136.5|107111.5|107121.5|107096.5|107136.5|107111.5|107120.3|107095.3|14
1739783450000|2025-02-17 09:10:50|107122.2|107097.2|107122.4|107097.4|107124.9|107099.9|107120.4|107095.4|13
1739783460000|2025-02-17 09:11:00|107123.7|107098.7|107120.2|107095.2|107123.7|107098.7|107120.2|107095.2|5
1739783470000|2025-02-17 09:11:10|107122.1|107097.1|107129.1|107104.1|107132.3|107107.3|107122.1|107097.1|8
1739783480000|2025-02-17 09:11:20|107128.3|107103.3|107143.4|107118.4|107144.6|107119.6|107122.5|107097.5|21
1739783490000|2025-02-17 09:11:30|107142.5|107117.5|107135|107110|107142.5|107117.5|107135|107110|8
1739783500000|2025-02-17 09:11:40|107134.2|107109.2|107136.4|107111.4|107136.5|107111.5|107131.6|107106.6|16
1739783510000|2025-02-17 09:11:50|107128.5|107103.5|107137.4|107112.4|107138.3|107113.3|107128.5|107103.5|9
1739783520000|2025-02-17 09:12:00|107138.2|107113.2|107135.7|107110.7|107141.2|107116.2|107134.9|107109.9|8
1739783530000|2025-02-17 09:12:10|107136.6|107111.6|107135.2|107110.2|107140.9|107115.9|107135.2|107110.2|13
1739783540000|2025-02-17 09:12:20|107134.4|107109.4|107133.6|107108.6|107134.4|107109.4|107133.6|107108.6|2
1739783550000|2025-02-17 09:12:30|107134.6|107109.6|107135.5|107110.5|107141.4|107116.4|107134.6|107109.6|15
1739783560000|2025-02-17 09:12:40|107136.5|107111.5|107117.5|107092.5|107136.5|107111.5|107113.7|107088.7|20
1739783570000|2025-02-17 09:12:50|107116.6|107091.6|107114.2|107089.2|107119.5|107094.5|107109.2|107084.2|14
1739783580000|2025-02-17 09:13:00|107113.4|107088.4|107101.8|107076.8|107113.4|107088.4|107099.9|107074.9|21
1739783590000|2025-02-17 09:13:10|107103.2|107078.2|107098.8|107073.8|107103.2|107078.2|107096.1|107071.1|14
1739783600000|2025-02-17 09:13:20|107099.7|107074.7|107098.3|107073.3|107099.7|107074.7|107094.3|107069.3|22
1739783610000|2025-02-17 09:13:30|107097.5|107072.5|107096.5|107071.5|107098.3|107073.3|107096.5|107071.5|4
1739783620000|2025-02-17 09:13:40|107093.8|107068.8|107092.2|107067.2|107093.8|107068.8|107092.2|107067.2|3
1739783630000|2025-02-17 09:13:50|107093|107068|107092.6|107067.6|107099.3|107074.3|107090.8|107065.8|18
1739783640000|2025-02-17 09:14:00|107091.8|107066.8|107091.3|107066.3|107092.6|107067.6|107085.8|107060.8|17
1739783650000|2025-02-17 09:14:10|107092.2|107067.2|107101.2|107076.2|107102|107077|107092.2|107067.2|8
1739783660000|2025-02-17 09:14:20|107100.3|107075.3|107101.2|107076.2|107105.8|107080.8|107100.3|107075.3|12
1739783670000|2025-02-17 09:14:30|107104.8|107079.8|107104.8|107079.8|107105.7|107080.7|107104|107079|8
1739783680000|2025-02-17 09:14:40|107105.7|107080.7|107105.6|107080.6|107107.2|107082.2|107102.9|107077.9|8
1739783690000|2025-02-17 09:14:50|107106.8|107081.8|107106.9|107081.9|107106.9|107081.9|107106.8|107081.8|2
1739783700000|2025-02-17 09:15:00|107107.7|107082.7|107108.5|107083.5|107108.5|107083.5|107107.7|107082.7|2
1739783710000|2025-02-17 09:15:10|107107.7|107082.7|107109|107084|107110.8|107085.8|107100.6|107075.6|15
1739783720000|2025-02-17 09:15:20|107111.4|107086.4|107115.7|107090.7|107130.7|107105.7|107111.4|107086.4|19
1739783730000|2025-02-17 09:15:30|107114.9|107089.9|107113.1|107088.1|107115.6|107090.6|107113.1|107088.1|19
1739783740000|2025-02-17 09:15:40|107110.6|107085.6|107109.4|107084.4|107110.6|107085.6|107107.7|107082.7|19
1739783750000|2025-02-17 09:15:50|107108.5|107083.5|107111.5|107086.5|107113.2|107088.2|107106.8|107081.8|12
1739783760000|2025-02-17 09:16:00|107113.2|107088.2|107108.7|107083.7|107113.2|107088.2|107108.7|107083.7|10
1739783770000|2025-02-17 09:16:10|107109.6|107084.6|107103.2|107078.2|107111.5|107086.5|107100.8|107075.8|15
1739783780000|2025-02-17 09:16:20|107101.9|107076.9|107102.8|107077.8|107102.8|107077.8|107099.2|107074.2|4
1739783790000|2025-02-17 09:16:30|107101.1|107076.1|107100.1|107075.1|107102|107077|107100.1|107075.1|3
1739783800000|2025-02-17 09:16:40|107101|107076|107097.5|107072.5|107104.8|107079.8|107097.5|107072.5|11
1739783810000|2025-02-17 09:16:50|107097.2|107072.2|107095.4|107070.4|107099.7|107074.7|107093.7|107068.7|11
1739783820000|2025-02-17 09:17:00|107097|107072|107094.6|107069.6|107101.6|107076.6|107094.6|107069.6|12
1739783830000|2025-02-17 09:17:10|107097.1|107072.1|107094.4|107069.4|107097.1|107072.1|107094.4|107069.4|3
1739783840000|2025-02-17 09:17:20|107098.2|107073.2|107098.6|107073.6|107099.8|107074.8|107098.2|107073.2|3
1739783850000|2025-02-17 09:17:30|107099.4|107074.4|107086.3|107061.3|107099.4|107074.4|107086.3|107061.3|12
1739783860000|2025-02-17 09:17:40|107087.1|107062.1|107086.2|107061.2|107087.1|107062.1|107086.2|107061.2|2
1739783870000|2025-02-17 09:17:50|107087|107062|107084.5|107059.5|107090.8|107065.8|107083.8|107058.8|14
1739783880000|2025-02-17 09:18:00|107083.4|107058.4|107076|107051|107083.4|107058.4|107074.3|107049.3|18
1739783890000|2025-02-17 09:18:10|107077|107052|107078.7|107053.7|107081.2|107056.2|107077|107052|7
1739783900000|2025-02-17 09:18:20|107079.6|107054.6|107077.1|107052.1|107079.6|107054.6|107076.2|107051.2|6
1739783910000|2025-02-17 09:18:30|107076.2|107051.2|107074.8|107049.8|107076.2|107051.2|107072|107047|5
1739783920000|2025-02-17 09:18:40|107073.8|107048.8|107072.9|107047.9|107078|107053|107072.9|107047.9|7
1739783930000|2025-02-17 09:18:50|107072.1|107047.1|107072.8|107047.8|107073|107048|107070.3|107045.3|9
1739783940000|2025-02-17 09:19:00|107073.8|107048.8|107072.1|107047.1|107073.8|107048.8|107070.5|107045.5|8
1739783950000|2025-02-17 09:19:10|107071.3|107046.3|107067.8|107042.8|107072.1|107047.1|107066|107041|9
1739783960000|2025-02-17 09:19:20|107066.1|107041.1|107066.1|107041.1|107067.7|107042.7|107062.2|107037.2|14
1739783970000|2025-02-17 09:19:30|107066.9|107041.9|107071.4|107046.4|107071.4|107046.4|107061.3|107036.3|24
1739783980000|2025-02-17 09:19:40|107072.3|107047.3|107076.6|107051.6|107078.4|107053.4|107072.3|107047.3|9
1739783990000|2025-02-17 09:19:50|107075.7|107050.7|107078.1|107053.1|107078.1|107053.1|107075.7|107050.7|4
1739784000000|2025-02-17 09:20:00|107077.1|107052.1|107077.2|107052.2|107077.2|107052.2|107070.9|107045.9|12
1739784010000|2025-02-17 09:20:10|107078|107053|107083.7|107058.7|107083.7|107058.7|107075.4|107050.4|10
1739784020000|2025-02-17 09:20:20|107082.9|107057.9|107099.7|107074.7|107099.7|107074.7|107082.9|107057.9|22
1739784030000|2025-02-17 09:20:30|107099.1|107074.1|107100.8|107075.8|107102.6|107077.6|107099.1|107074.1|6
1739784040000|2025-02-17 09:20:40|107102.7|107077.7|107104.5|107079.5|107104.6|107079.6|107101.9|107076.9|8
1739784050000|2025-02-17 09:20:50|107105.1|107080.1|107105|107080|107106.5|107081.5|107105|107080|7
1739784060000|2025-02-17 09:21:00|107104.2|107079.2|107106.6|107081.6|107106.6|107081.6|107100.6|107075.6|10
1739784070000|2025-02-17 09:21:10|107105.3|107080.3|107101.1|107076.1|107105.3|107080.3|107101.1|107076.1|6
1739784080000|2025-02-17 09:21:20|107100.3|107075.3|107097.5|107072.5|107100.3|107075.3|107094.6|107069.6|14
1739784090000|2025-02-17 09:21:30|107098.5|107073.5|107098.5|107073.5|107098.5|107073.5|107098.5|107073.5|1
1739784100000|2025-02-17 09:21:40|107099.3|107074.3|107104.1|107079.1|107104.2|107079.2|107098.3|107073.3|10
1739784110000|2025-02-17 09:21:50|107102.5|107077.5|107108.7|107083.7|107109.5|107084.5|107101.5|107076.5|13
1739784120000|2025-02-17 09:22:00|107107.8|107082.8|107098|107073|107109.7|107084.7|107096.3|107071.3|17
1739784130000|2025-02-17 09:22:10|107098.9|107073.9|107104.7|107079.7|107106.1|107081.1|107098|107073|20
1739784140000|2025-02-17 09:22:20|107105.6|107080.6|107098.8|107073.8|107106.5|107081.5|107097.9|107072.9|13
1739784150000|2025-02-17 09:22:30|107099.7|107074.7|107101.5|107076.5|107102.7|107077.7|107098.9|107073.9|12
1739784160000|2025-02-17 09:22:40|107102.3|107077.3|107105.8|107080.8|107105.8|107080.8|107100.6|107075.6|13
1739784170000|2025-02-17 09:22:50|107104.3|107079.3|107112.9|107087.9|107112.9|107087.9|107102.6|107077.6|18
1739784180000|2025-02-17 09:23:00|107113.7|107088.7|107112.9|107087.9|107113.7|107088.7|107112.9|107087.9|4
1739784190000|2025-02-17 09:23:10|107112.2|107087.2|107108.7|107083.7|107112.2|107087.2|107106.8|107081.8|13
1739784200000|2025-02-17 09:23:20|107107.8|107082.8|107100.6|107075.6|107107.8|107082.8|107100.6|107075.6|14
1739784210000|2025-02-17 09:23:30|107101.4|107076.4|107093.3|107068.3|107101.4|107076.4|107093.3|107068.3|7
1739784220000|2025-02-17 09:23:40|107094.2|107069.2|107093|107068|107094.2|107069.2|107090.8|107065.8|11
1739784230000|2025-02-17 09:23:50|107092.3|107067.3|107091.7|107066.7|107092.3|107067.3|107091.7|107066.7|4
1739784240000|2025-02-17 09:24:00|107091.1|107066.1|107086.1|107061.1|107091.1|107066.1|107086.1|107061.1|13
1739784250000|2025-02-17 09:24:10|107086.2|107061.2|107090.4|107065.4|107092.2|107067.2|107084.1|107059.1|18
1739784260000|2025-02-17 09:24:20|107091.8|107066.8|107094|107069|107094|107069|107091.1|107066.1|19
1739784270000|2025-02-17 09:24:30|107094.9|107069.9|107095.7|107070.7|107100.4|107075.4|107093.3|107068.3|18
1739784280000|2025-02-17 09:24:40|107095|107070|107097.5|107072.5|107099.1|107074.1|107095|107070|9
1739784290000|2025-02-17 09:24:50|107098.3|107073.3|107096|107071|107098.3|107073.3|107093.7|107068.7|17
1739784300000|2025-02-17 09:25:00|107093.9|107068.9|107094.7|107069.7|107095.2|107070.2|107093|107068|12
1739784310000|2025-02-17 09:25:10|107093.5|107068.5|107100.3|107075.3|107100.3|107075.3|107086.9|107061.9|12
1739784320000|2025-02-17 09:25:20|107099.6|107074.6|107104.3|107079.3|107105.2|107080.2|107097.7|107072.7|14
1739784330000|2025-02-17 09:25:30|107102.7|107077.7|107096.4|107071.4|107102.7|107077.7|107096.4|107071.4|9
1739784340000|2025-02-17 09:25:40|107097.9|107072.9|107099.5|107074.5|107099.5|107074.5|107094.5|107069.5|6
1739784350000|2025-02-17 09:25:50|107098.9|107073.9|107090.6|107065.6|107098.9|107073.9|107089.3|107064.3|12
1739784360000|2025-02-17 09:26:00|107091.8|107066.8|107083.7|107058.7|107103.9|107078.9|107083.6|107058.6|25
1739784370000|2025-02-17 09:26:10|107082.7|107057.7|107082.6|107057.6|107083.5|107058.5|107080.1|107055.1|13
1739784380000|2025-02-17 09:26:20|107083.5|107058.5|107082.7|107057.7|107085.4|107060.4|107079.3|107054.3|16
1739784390000|2025-02-17 09:26:30|107081.9|107056.9|107068.9|107043.9|107082.7|107057.7|107064.6|107039.6|24
1739784400000|2025-02-17 09:26:40|107067.3|107042.3|107071.8|107046.8|107074.2|107049.2|107061.6|107036.6|15
1739784410000|2025-02-17 09:26:50|107072.8|107047.8|107083.2|107058.2|107084|107059|107072.8|107047.8|19
1739784420000|2025-02-17 09:27:00|107084|107059|107083.2|107058.2|107085|107060|107080.7|107055.7|11
1739784430000|2025-02-17 09:27:10|107084.2|107059.2|107076.2|107051.2|107085.1|107060.1|107075|107050|9
1739784440000|2025-02-17 09:27:20|107074.4|107049.4|107066.3|107041.3|107078.6|107053.6|107063.5|107038.5|15
1739784450000|2025-02-17 09:27:30|107067.9|107042.9|107079.4|107029.4|107079.4|107043.9|107065.1|107029.4|14
1739784460000|2025-02-17 09:27:40|107078.5|107028.5|107067.8|107017.8|107079.4|107029.4|107065.9|107015.9|11
1739784470000|2025-02-17 09:27:50|107069|107019|107056.5|107031.5|107071.6|107034.6|107054|107018.1|17
1739784480000|2025-02-17 09:28:00|107057.4|107032.4|107054.6|107029.6|107057.4|107032.4|107053.2|107028.2|5
1739784490000|2025-02-17 09:28:10|107053.5|107028.5|107052.2|107027.2|107053.5|107028.5|107051.3|107026.3|6
1739784500000|2025-02-17 09:28:20|107053|107028|107057.9|107032.9|107058|107033|107053|107028|8
1739784510000|2025-02-17 09:28:30|107058.9|107033.9|107057.1|107032.1|107058.9|107033.9|107057.1|107032.1|3
1739784520000|2025-02-17 09:28:40|107056.2|107031.2|107057.2|107032.2|107057.2|107032.2|107055.3|107030.3|6
1739784530000|2025-02-17 09:28:50|107059.1|107034.1|107062.6|107037.6|107064.1|107039.1|107059.1|107034.1|10
1739784540000|2025-02-17 09:29:00|107064.2|107039.2|107066.9|107041.9|107066.9|107041.9|107062.4|107037.4|13
1739784550000|2025-02-17 09:29:10|107071.2|107046.2|107076.8|107051.8|107077.6|107052.6|107070.7|107045.7|11
1739784560000|2025-02-17 09:29:20|107077.1|107052.1|107083.4|107033.4|107084.4|107052.1|107072.8|107030.8|12
1739784570000|2025-02-17 09:29:30|107070.1|107045.1|107068.4|107043.4|107070.9|107045.9|107068.2|107043.2|6
1739784580000|2025-02-17 09:29:40|107069.2|107044.2|107070.1|107045.1|107070.1|107045.1|107068.4|107043.4|4
1739784590000|2025-02-17 09:29:50|107071.1|107046.1|107078|107053|107078.9|107053.9|107068.9|107043.9|13
1739784600000|2025-02-17 09:30:00|107076.9|107051.9|107093.8|107043.8|107094.6|107053.6|107069.7|107041.9|15
1739784610000|2025-02-17 09:30:10|107094.6|107044.6|107101.8|107051.8|107103.4|107053.4|107094.6|107044.6|11
1739784630000|2025-02-17 09:30:30|107101.7|107051.7|107078.6|107053.6|107103.3|107054.8|107078.6|107046|14
1739784640000|2025-02-17 09:30:40|107077|107052|107084.7|107034.7|107084.7|107053.6|107070.3|107033.1|14
1739784650000|2025-02-17 09:30:50|107085.5|107035.5|107085.1|107060.1|107085.5|107060.1|107072.6|107035.5|11
1739784660000|2025-02-17 09:31:00|107084.3|107059.3|107082.9|107057.9|107086.6|107061.6|107082|107057|17
1739784670000|2025-02-17 09:31:10|107082|107057|107084.9|107059.9|107085.7|107060.7|107081.4|107056.4|12
1739784680000|2025-02-17 09:31:20|107083.9|107058.9|107083.9|107058.9|107083.9|107058.9|107083.9|107058.9|1
1739784690000|2025-02-17 09:31:30|107084.8|107059.8|107086.5|107061.5|107087.4|107062.4|107084.8|107059.8|5
1739784700000|2025-02-17 09:31:40|107087.3|107062.3|107118.4|107093.4|107118.4|107093.4|107085.3|107060.3|27
1739784710000|2025-02-17 09:31:50|107119.7|107094.7|107123.6|107098.6|107123.6|107098.6|107119.7|107094.7|4
1739784720000|2025-02-17 09:32:00|107124.8|107099.8|107123.6|107098.6|107124.8|107099.8|107123.6|107098.6|2
1739784730000|2025-02-17 09:32:10|107139|107089|107136.1|107086.1|107139|107089|107136.1|107086.1|7
1739784740000|2025-02-17 09:32:20|107134.9|107084.9|107137.1|107087.1|107138.6|107088.6|107134.4|107084.4|10
1739784750000|2025-02-17 09:32:30|107137.3|107087.3|107137.3|107087.3|107137.3|107087.3|107137.1|107087.1|3
1739784760000|2025-02-17 09:32:40|107137.1|107087.1|107135.4|107085.4|107141.7|107091.7|107135.4|107085.4|8
1739784770000|2025-02-17 09:32:50|107134.4|107084.4|107141.9|107091.9|107141.9|107091.9|107134.1|107084.1|8
1739784780000|2025-02-17 09:33:00|107128.9|107103.9|107129.9|107104.9|107129.9|107104.9|107125.9|107100.9|4
1739784790000|2025-02-17 09:33:10|107134.4|107109.4|107133.4|107108.4|107137.7|107112.7|107133.4|107108.4|7
1739784810000|2025-02-17 09:33:30|107132.5|107107.5|107133.4|107108.4|107135.2|107110.2|107130.7|107105.7|14
1739784820000|2025-02-17 09:33:40|107132.6|107107.6|107137.9|107112.9|107138.8|107113.8|107132.6|107107.6|13
1739784830000|2025-02-17 09:33:50|107137.1|107112.1|107133.2|107108.2|107137.1|107112.1|107131.5|107106.5|11
1739784840000|2025-02-17 09:34:00|107133.3|107108.3|107133.4|107108.4|107133.4|107108.4|107131.7|107106.7|5
1739784850000|2025-02-17 09:34:10|107134.3|107109.3|107134.3|107109.3|107134.3|107109.3|107134.3|107109.3|1
1739784870000|2025-02-17 09:34:30|107133.4|107108.4|107137.1|107112.1|107138.6|107113.6|107132.5|107107.5|13
1739784880000|2025-02-17 09:34:40|107140.5|107115.5|107138|107113|107140.5|107115.5|107137.7|107112.7|6
1739784890000|2025-02-17 09:34:50|107138.9|107113.9|107138.1|107113.1|107138.9|107113.9|107138.1|107113.1|2
1739784900000|2025-02-17 09:35:00|107139|107114|107156|107131|107161.7|107136.7|107139|107114|8
1739784910000|2025-02-17 09:35:10|107156.6|107131.6|107151.5|107126.5|107160.5|107135.5|107149.9|107124.9|14
1739784920000|2025-02-17 09:35:20|107149.8|107124.8|107150.8|107125.8|107150.8|107125.8|107149.8|107124.8|4
1739784930000|2025-02-17 09:35:30|107151.6|107126.6|107154.2|107129.2|107159|107134|107150.8|107125.8|10
1739784940000|2025-02-17 09:35:40|107157|107132|107154.7|107129.7|107157.8|107132.8|107154.7|107129.7|8
1739784950000|2025-02-17 09:35:50|107155.7|107130.7|107150.8|107125.8|107155.7|107130.7|107147.8|107122.8|11
1739784960000|2025-02-17 09:36:00|107149.7|107124.7|107153.4|107128.4|107153.4|107128.4|107148|107123|11
1739784970000|2025-02-17 09:36:10|107154.2|107129.2|107152.7|107127.7|107154.2|107129.2|107152.5|107127.5|5
1739784980000|2025-02-17 09:36:20|107151.8|107126.8|107143.5|107118.5|107152.9|107127.9|107142.7|107117.7|10
1739784990000|2025-02-17 09:36:30|107142.6|107117.6|107145.2|107120.2|107146|107121|107136.6|107111.6|17
1739785000000|2025-02-17 09:36:40|107148|107123|107148.6|107123.6|107148.8|107123.8|107144.4|107119.4|10
1739785010000|2025-02-17 09:36:50|107146.4|107121.4|107145.1|107120.1|107148.3|107123.3|107145|107120|6
1739785020000|2025-02-17 09:37:00|107144.2|107119.2|107136.8|107111.8|107144.2|107119.2|107136|107111|14
1739785030000|2025-02-17 09:37:10|107137.7|107112.7|107133.5|107108.5|107142.5|107117.5|107129.4|107104.4|19
1739785040000|2025-02-17 09:37:20|107132.4|107107.4|107128|107103|107132.4|107107.4|107125.8|107100.8|12
1739785050000|2025-02-17 09:37:30|107129.4|107104.4|107129.2|107104.2|107131|107106|107127.6|107102.6|6
1739785060000|2025-02-17 09:37:40|107130|107105|107124.1|107099.1|107132.1|107107.1|107123.4|107098.4|9
1739785070000|2025-02-17 09:37:50|107125.5|107100.5|107134.7|107109.7|107134.7|107109.7|107125.5|107100.5|14
1739785080000|2025-02-17 09:38:00|107133.9|107108.9|107133.1|107108.1|107134.7|107109.7|107129.1|107104.1|8
1739785090000|2025-02-17 09:38:10|107131.8|107106.8|107138.9|107113.9|107142.4|107117.4|107130.1|107105.1|18
1739785100000|2025-02-17 09:38:20|107136.9|107111.9|107136.4|107111.4|107140.5|107115.5|107134.4|107109.4|18
1739785110000|2025-02-17 09:38:30|107135.6|107110.6|107143.1|107118.1|107143.9|107118.9|107135.6|107110.6|10
1739785120000|2025-02-17 09:38:40|107142.3|107117.3|107134.4|107109.4|107143.1|107118.1|107134.4|107109.4|15
1739785130000|2025-02-17 09:38:50|107132.6|107107.6|107138.6|107113.6|107138.6|107113.6|107132.6|107107.6|17
1739785140000|2025-02-17 09:39:00|107136.9|107111.9|107143|107118|107143|107118|107136.9|107111.9|16
1739785150000|2025-02-17 09:39:10|107142.2|107117.2|107143.8|107118.8|107143.8|107118.8|107142.2|107117.2|3
1739785160000|2025-02-17 09:39:20|107144.7|107119.7|107147.7|107122.7|107147.7|107122.7|107144.7|107119.7|4
1739785170000|2025-02-17 09:39:30|107146|107121|107141.8|107116.8|107146|107121|107141.8|107116.8|10
1739785180000|2025-02-17 09:39:40|107140.8|107115.8|107143.5|107118.5|107144.9|107119.9|107136.1|107111.1|18
1739785190000|2025-02-17 09:39:50|107144.4|107119.4|107152.2|107127.2|107152.2|107127.2|107144.4|107119.4|11
1739785200000|2025-02-17 09:40:00|107151.4|107126.4|107152.6|107127.6|107154.4|107129.4|107149.7|107124.7|20
1739785210000|2025-02-17 09:40:10|107151.7|107126.7|107150.6|107125.6|107153.2|107128.2|107149.8|107124.8|17
1739785220000|2025-02-17 09:40:20|107149.6|107124.6|107137.8|107112.8|107149.6|107124.6|107129.7|107104.7|23
1739785230000|2025-02-17 09:40:30|107136.9|107111.9|107140.4|107115.4|107141.3|107116.3|107136|107111|16
1739785240000|2025-02-17 09:40:40|107146.8|107121.8|107147.7|107122.7|107150.6|107125.6|107143.1|107118.1|19
1739785250000|2025-02-17 09:40:50|107146.9|107121.9|107134.9|107109.9|107146.9|107121.9|107134.9|107109.9|10
1739785260000|2025-02-17 09:41:00|107137.3|107112.3|107133|107108|107144.9|107119.9|107132.2|107107.2|30
1739785270000|2025-02-17 09:41:10|107133.8|107108.8|107136.4|107111.4|107139.7|107114.7|107133.8|107108.8|19
1739785280000|2025-02-17 09:41:20|107135.4|107110.4|107154.4|107104.4|107157.4|107116.5|107135.4|107103.6|10
1739785290000|2025-02-17 09:41:30|107155.3|107105.3|107146.6|107096.6|107155.3|107105.3|107145|107095|12
1739785300000|2025-02-17 09:41:40|107147.5|107097.5|107147.4|107097.4|107148.2|107098.2|107138.9|107088.9|16
1739785310000|2025-02-17 09:41:50|107150.1|107100.1|107158.3|107108.3|107161|107111|107150.1|107100.1|15
1739785320000|2025-02-17 09:42:00|107160.1|107110.1|107158.5|107108.5|107160.1|107110.1|107158.5|107108.5|8
1739785330000|2025-02-17 09:42:10|107156.1|107106.1|107157.8|107107.8|107158.6|107108.6|107156.1|107106.1|4
1739785340000|2025-02-17 09:42:20|107156|107106|107155.1|107105.1|107156|107106|107155.1|107105.1|2
1739785350000|2025-02-17 09:42:30|107156|107106|107155.3|107105.3|107156.8|107106.8|107149.5|107099.5|11
1739785360000|2025-02-17 09:42:40|107154.4|107104.4|107152.2|107102.2|107154.4|107104.4|107150.6|107100.6|4
1739785370000|2025-02-17 09:42:50|107148.7|107098.7|107145.2|107095.2|107148.7|107098.7|107145.2|107095.2|6
1739785380000|2025-02-17 09:43:00|107146|107096|107137.8|107087.8|107146|107096|107135.2|107085.2|17
1739785390000|2025-02-17 09:43:10|107135|107085|107143.2|107093.2|107144.9|107094.9|107135|107085|12
1739785400000|2025-02-17 09:43:20|107145.7|107095.7|107143.8|107093.8|107145.7|107095.7|107143.8|107093.8|2
1739785410000|2025-02-17 09:43:30|107143|107093|107141.3|107091.3|107143|107093|107141.3|107091.3|6
1739785420000|2025-02-17 09:43:40|107142.1|107092.1|107148.8|107098.8|107151.3|107101.3|107141.3|107091.3|13
1739785430000|2025-02-17 09:43:50|107147.9|107097.9|107147.2|107097.2|107149.6|107099.6|107146.4|107096.4|13
1739785440000|2025-02-17 09:44:00|107148.1|107098.1|107151|107101|107151|107101|107146.9|107096.9|10
1739785460000|2025-02-17 09:44:20|107149.6|107099.6|107149.6|107099.6|107151|107101|107148.4|107098.4|7
1739785470000|2025-02-17 09:44:30|107151.4|107101.4|107149.8|107099.8|107152.7|107102.7|107149.8|107099.8|4
1739785480000|2025-02-17 09:44:40|107148.3|107098.3|107145.8|107095.8|107148.3|107098.3|107145.8|107095.8|3
1739785490000|2025-02-17 09:44:50|107147|107097|107148.1|107098.1|107159.2|107109.2|107145.7|107095.7|19
1739785500000|2025-02-17 09:45:00|107147.8|107097.8|107150.3|107100.3|107153.6|107103.6|107147.8|107097.8|6
1739785510000|2025-02-17 09:45:10|107151.1|107101.1|107152.7|107102.7|107153.5|107103.5|107150.3|107100.3|16
1739785520000|2025-02-17 09:45:20|107154.3|107104.3|107162.1|107112.1|107163.8|107113.8|107154.3|107104.3|5
1739785530000|2025-02-17 09:45:30|107160.3|107110.3|107155.7|107105.7|107160.3|107110.3|107155.7|107105.7|4
1739785540000|2025-02-17 09:45:40|107156.8|107106.8|107170.1|107120.1|107172.4|107122.4|107156.8|107106.8|8
1739785550000|2025-02-17 09:45:50|107169.5|107119.5|107169.1|107119.1|107170.8|107120.8|107166.7|107116.7|16
1739785560000|2025-02-17 09:46:00|107168.8|107118.8|107170.8|107120.8|107173.3|107123.3|107167.3|107117.3|7
1739785570000|2025-02-17 09:46:10|107168.3|107118.3|107166.6|107141.6|107175.6|107144.2|107166.6|107118.3|13
1739785580000|2025-02-17 09:46:20|107162.9|107137.9|107175.3|107125.3|107178.7|107142.4|107161|107124.5|16
1739785590000|2025-02-17 09:46:30|107173.4|107123.4|107161.3|107111.3|107173.4|107123.4|107159.6|107109.6|12
1739785600000|2025-02-17 09:46:40|107159.4|107109.4|107161.2|107111.2|107162.1|107112.1|107157.1|107107.1|11
1739785610000|2025-02-17 09:46:50|107159.7|107109.7|107159.7|107109.7|107159.7|107109.7|107159.7|107109.7|1
1739785620000|2025-02-17 09:47:00|107158.5|107108.5|107159.5|107109.5|107159.5|107109.5|107157.3|107107.3|5
1739785630000|2025-02-17 09:47:10|107163.1|107113.1|107164.6|107114.6|107164.6|107114.6|107163.1|107113.1|2
1739785640000|2025-02-17 09:47:20|107166.6|107116.6|107168.2|107118.2|107169.5|107119.5|107166.6|107116.6|3
1739785650000|2025-02-17 09:47:30|107170.9|107120.9|107168.4|107118.4|107170.9|107120.9|107167.5|107117.5|10
1739785660000|2025-02-17 09:47:40|107169.8|107119.8|107168.3|107118.3|107172.5|107122.5|107157.3|107107.3|17
1739785670000|2025-02-17 09:47:50|107169.8|107119.8|107173.2|107123.2|107173.2|107123.2|107169.8|107119.8|7
1739785690000|2025-02-17 09:48:10|107175|107125|107175|107125|107175.9|107125.9|107175|107125|9
1739785700000|2025-02-17 09:48:20|107175.9|107125.9|107176.9|107126.9|107176.9|107126.9|107175|107125|3
1739785720000|2025-02-17 09:48:40|107176.1|107126.1|107170.6|107120.6|107176.9|107126.9|107169|107119|7
1739785730000|2025-02-17 09:48:50|107175.7|107125.7|107164.7|107139.7|107175.7|107140.6|107162.5|107125.7|6
1739785740000|2025-02-17 09:49:00|107163.3|107138.3|107163.3|107138.3|107163.3|107138.3|107163.3|107138.3|1
1739785750000|2025-02-17 09:49:10|107160|107135|107152.9|107127.9|107163.3|107138.3|107152.9|107127.9|16
1739785760000|2025-02-17 09:49:20|107154.6|107129.6|107148.4|107123.4|107154.6|107129.6|107146.3|107121.3|8
1739785770000|2025-02-17 09:49:30|107146.8|107121.8|107148.1|107123.1|107148.9|107123.9|107144.3|107119.3|11
1739785780000|2025-02-17 09:49:40|107147.3|107122.3|107146.3|107121.3|107148.1|107123.1|107146.3|107121.3|4
1739785790000|2025-02-17 09:49:50|107147.3|107122.3|107156.2|107131.2|107156.2|107131.2|107146.2|107121.2|7
1739785800000|2025-02-17 09:50:00|107156.3|107131.3|107171.7|107146.7|107171.7|107146.7|107156.3|107131.3|15
1739785810000|2025-02-17 09:50:10|107170.8|107145.8|107182.2|107157.2|107184.7|107159.7|107169.8|107144.8|18
1739785820000|2025-02-17 09:50:20|107182.4|107157.4|107182.2|107157.2|107182.4|107157.4|107182.2|107157.2|3
1739785830000|2025-02-17 09:50:30|107183.1|107158.1|107183.5|107158.5|107183.5|107158.5|107179.3|107154.3|10
1739785840000|2025-02-17 09:50:40|107183|107158|107182.2|107157.2|107183|107158|107181.7|107156.7|4
1739785850000|2025-02-17 09:50:50|107181.7|107156.7|107182.9|107157.9|107182.9|107157.9|107181.7|107156.7|5
1739785860000|2025-02-17 09:51:00|107183.5|107158.5|107183.4|107158.4|107183.5|107158.5|107183|107158|3
1739785870000|2025-02-17 09:51:10|107183|107158|107182.3|107157.3|107183.5|107158.5|107181.4|107156.4|6
1739785880000|2025-02-17 09:51:20|107181.8|107156.8|107186.3|107161.3|107188.4|107163.4|107181.8|107156.8|14
1739785890000|2025-02-17 09:51:30|107186.9|107161.9|107193.3|107168.3|107193.3|107168.3|107186.9|107161.9|7
1739785900000|2025-02-17 09:51:40|107192.5|107167.5|107191.5|107166.5|107192.5|107167.5|107191.5|107166.5|4
1739785910000|2025-02-17 09:51:50|107191.1|107166.1|107186.4|107161.4|107191.1|107166.1|107186.4|107161.4|8
1739785920000|2025-02-17 09:52:00|107186.9|107161.9|107190.3|107165.3|107192.1|107167.1|107186.9|107161.9|7
1739785930000|2025-02-17 09:52:10|107189.7|107164.7|107182.5|107157.5|107189.7|107164.7|107175|107150|26
1739785940000|2025-02-17 09:52:20|107181.7|107156.7|107186.6|107161.6|107190|107165|107181.6|107156.6|8
1739785950000|2025-02-17 09:52:30|107188.3|107163.3|107185.7|107160.7|107189.1|107164.1|107185.7|107160.7|5
1739785960000|2025-02-17 09:52:40|107182.7|107157.7|107183.5|107158.5|107183.5|107158.5|107182.7|107157.7|2
1739785970000|2025-02-17 09:52:50|107182.7|107157.7|107185.7|107160.7|107185.7|107160.7|107182.7|107157.7|3
1739785980000|2025-02-17 09:53:00|107185.1|107160.1|107182.5|107157.5|107185.1|107160.1|107182.5|107157.5|4
1739785990000|2025-02-17 09:53:10|107183.3|107158.3|107187.9|107162.9|107187.9|107162.9|107181.7|107156.7|12
1739786000000|2025-02-17 09:53:20|107186.9|107161.9|107187.1|107162.1|107187.6|107162.6|107186.2|107161.2|4
1739786010000|2025-02-17 09:53:30|107186.3|107161.3|107186.3|107161.3|107186.3|107161.3|107186.3|107161.3|1
1739786020000|2025-02-17 09:53:40|107187.2|107162.2|107192.6|107167.6|107193.5|107168.5|107187.2|107162.2|8
1739786030000|2025-02-17 09:53:50|107191.6|107166.6|107200.1|107175.1|107202.6|107177.6|107191.6|107166.6|10
1739786040000|2025-02-17 09:54:00|107199.3|107174.3|107205.5|107180.5|107205.5|107180.5|107196.7|107171.7|8
1739786050000|2025-02-17 09:54:10|107204.3|107179.3|107203.1|107178.1|107206.1|107181.1|107203.1|107178.1|13
1739786060000|2025-02-17 09:54:20|107202.3|107177.3|107204|107179|107205.9|107180.9|107202.1|107177.1|7
1739786070000|2025-02-17 09:54:30|107203.2|107178.2|107201.3|107176.3|107204|107179|107197.6|107172.6|15
1739786080000|2025-02-17 09:54:40|107200.4|107175.4|107200.5|107175.5|107201.3|107176.3|107200.4|107175.4|3
1739786090000|2025-02-17 09:54:50|107199.3|107174.3|107202.4|107177.4|107202.4|107177.4|107197.4|107172.4|11
1739786100000|2025-02-17 09:55:00|107201.6|107176.6|107202.5|107177.5|107207.4|107182.4|107201.6|107176.6|12
1739786110000|2025-02-17 09:55:10|107201.7|107176.7|107206.3|107181.3|107209.2|107184.2|107201.7|107176.7|27
1739786120000|2025-02-17 09:55:20|107207.6|107182.6|107208.4|107183.4|107212.7|107187.7|107207.6|107182.6|14
1739786130000|2025-02-17 09:55:30|107209.2|107184.2|107208.2|107183.2|107209.2|107184.2|107207.3|107182.3|12
1739786140000|2025-02-17 09:55:40|107207.3|107182.3|107208.4|107183.4|107209.2|107184.2|107207|107182|11
1739786150000|2025-02-17 09:55:50|107209.2|107184.2|107208.1|107183.1|107211.5|107186.5|107208.1|107183.1|14
1739786160000|2025-02-17 09:56:00|107208.9|107183.9|107216|107191|107218|107193|107208.9|107183.9|33
1739786170000|2025-02-17 09:56:10|107217.3|107192.3|107234.1|107184.1|107239.3|107199.3|107217.3|107184.1|19
1739786180000|2025-02-17 09:56:20|107235.5|107185.5|107233.7|107183.7|107238.4|107202.4|107223|107182.8|16
1739786190000|2025-02-17 09:56:30|107232.8|107182.8|107225.9|107175.9|107233.7|107183.7|107225.9|107175.9|22
1739786200000|2025-02-17 09:56:40|107227.2|107177.2|107214.6|107189.6|107227.2|107195.8|107212.9|107177.2|17
1739786210000|2025-02-17 09:56:50|107213.7|107188.7|107223.3|107173.3|107226.7|107190.4|107204|107173.3|19
1739786220000|2025-02-17 09:57:00|107225|107175|107220.4|107170.4|107225|107175|107218.7|107168.7|14
1739786230000|2025-02-17 09:57:10|107221.9|107171.9|107216.7|107166.7|107223.5|107173.5|107216.7|107166.7|14
1739786240000|2025-02-17 09:57:20|107215.1|107165.1|107207.5|107182.5|107218.1|107183.4|107206.6|107165.1|14
1739786250000|2025-02-17 09:57:30|107206.9|107181.9|107192.2|107167.2|107207.5|107182.5|107192.2|107167.2|23
1739786260000|2025-02-17 09:57:40|107191.3|107166.3|107192.3|107167.3|107192.3|107167.3|107189.2|107164.2|7
1739786270000|2025-02-17 09:57:50|107193|107168|107191.9|107166.9|107193|107168|107191.9|107166.9|7
1739786280000|2025-02-17 09:58:00|107192.6|107167.6|107207.7|107182.7|107210.2|107185.2|107191.9|107166.9|19
1739786290000|2025-02-17 09:58:10|107206.8|107181.8|107206.9|107181.9|107212.2|107187.2|107205.4|107180.4|17
1739786300000|2025-02-17 09:58:20|107205.5|107180.5|107198.4|107173.4|107205.5|107180.5|107192.4|107167.4|11
1739786310000|2025-02-17 09:58:30|107199.6|107174.6|107199|107174|107203.2|107178.2|107197.6|107172.6|8
1739786320000|2025-02-17 09:58:40|107198.2|107173.2|107196.4|107171.4|107198.3|107173.3|107188.9|107163.9|21
1739786330000|2025-02-17 09:58:50|107197.2|107172.2|107202.1|107177.1|107204.5|107179.5|107189.1|107164.1|37
1739786340000|2025-02-17 09:59:00|107202.5|107177.5|107193.1|107168.1|107203.7|107178.7|107193.1|107168.1|25
1739786350000|2025-02-17 09:59:10|107194.5|107169.5|107193.6|107168.6|107197.8|107172.8|107193.6|107168.6|38
1739786360000|2025-02-17 09:59:20|107195.2|107170.2|107190.1|107165.1|107195.2|107170.2|107187.7|107162.7|18
1739786370000|2025-02-17 09:59:30|107189.2|107164.2|107186.9|107161.9|107191.4|107166.4|107184.9|107159.9|15
1739786380000|2025-02-17 09:59:40|107186.1|107161.1|107186.2|107161.2|107187.8|107162.8|107182|107157|12
1739786390000|2025-02-17 09:59:50|107186.8|107161.8|107192.3|107167.3|107192.8|107167.8|107184.8|107159.8|39
1739786400000|2025-02-17 10:00:00|107194.2|107169.2|107192.5|107167.5|107196.9|107171.9|107192.2|107167.2|15
1739786410000|2025-02-17 10:00:10|107193.4|107168.4|107199.2|107174.2|107199.2|107174.2|107192.5|107167.5|17
1739786420000|2025-02-17 10:00:20|107198.3|107173.3|107200.4|107175.4|107204|107179|107198.3|107173.3|18
1739786430000|2025-02-17 10:00:30|107201.9|107176.9|107199.9|107174.9|107205.7|107180.7|107199.9|107174.9|13
1739786440000|2025-02-17 10:00:40|107200.7|107175.7|107200.9|107175.9|107204|107179|107199.9|107174.9|15
1739786450000|2025-02-17 10:00:50|107200.1|107175.1|107204.7|107179.7|107207.3|107182.3|107194.9|107169.9|15
1739786460000|2025-02-17 10:01:00|107203.9|107178.9|107206.2|107181.2|107206.2|107181.2|107201.2|107176.2|13
1739786470000|2025-02-17 10:01:10|107208.4|107183.4|107205.2|107180.2|107211.4|107186.4|107205.2|107180.2|10
1739786480000|2025-02-17 10:01:20|107204.2|107179.2|107203.8|107178.8|107204.2|107179.2|107201.6|107176.6|6
1739786490000|2025-02-17 10:01:30|107203|107178|107201.4|107176.4|107203|107178|107201.4|107176.4|12
1739786500000|2025-02-17 10:01:40|107200.6|107175.6|107199.3|107174.3|107202.2|107177.2|107196.2|107171.2|20
1739786510000|2025-02-17 10:01:50|107201.5|107176.5|107197|107172|107202.1|107177.1|107196.2|107171.2|12
1739786520000|2025-02-17 10:02:00|107197.9|107172.9|107198.9|107173.9|107198.9|107173.9|107197.9|107172.9|6
1739786530000|2025-02-17 10:02:10|107200.8|107175.8|107195.8|107170.8|107208.2|107183.2|107195.8|107170.8|17
1739786540000|2025-02-17 10:02:20|107194.8|107169.8|107193|107168|107198.5|107173.5|107193|107168|13
1739786550000|2025-02-17 10:02:30|107193.8|107168.8|107199.4|107174.4|107201.1|107176.1|107193.8|107168.8|5
1739786560000|2025-02-17 10:02:40|107198.6|107173.6|107198.6|107173.6|107198.6|107173.6|107198.6|107173.6|1
1739786570000|2025-02-17 10:02:50|107197.6|107172.6|107194.6|107169.6|107199.8|107174.8|107194.6|107169.6|18
1739786580000|2025-02-17 10:03:00|107195.5|107170.5|107192.9|107167.9|107200.9|107175.9|107192.1|107167.1|22
1739786590000|2025-02-17 10:03:10|107195|107170|107194.2|107169.2|107195.4|107170.4|107191.8|107166.8|12
1739786600000|2025-02-17 10:03:20|107193.4|107168.4|107195.8|107170.8|107200.3|107175.3|107191.1|107166.1|20
1739786610000|2025-02-17 10:03:30|107190.5|107165.5|107196.9|107171.9|107197|107172|107190.5|107165.5|13
1739786620000|2025-02-17 10:03:40|107199.7|107174.7|107201.1|107176.1|107201.2|107176.2|107190.6|107165.6|18
1739786630000|2025-02-17 10:03:50|107202|107177|107195|107170|107202.1|107177.1|107194.1|107169.1|18
1739786640000|2025-02-17 10:04:00|107193.1|107168.1|107192.1|107167.1|107194.7|107169.7|107187.6|107162.6|32
1739786650000|2025-02-17 10:04:10|107193|107168|107185.9|107160.9|107193|107168|107184.3|107159.3|10
1739786660000|2025-02-17 10:04:20|107186.7|107161.7|107187.4|107162.4|107190.2|107165.2|107185.8|107160.8|12
1739786670000|2025-02-17 10:04:30|107186.6|107161.6|107197|107147|107197|107166.5|107182|107147|14
1739786680000|2025-02-17 10:04:40|107198.8|107148.8|107216.7|107166.7|107220|107170|107198.8|107148.8|15
1739786690000|2025-02-17 10:04:50|107213.4|107163.4|107214.3|107164.3|107216.7|107166.7|107213.4|107163.4|6
1739786700000|2025-02-17 10:05:00|107215.5|107165.5|107210.5|107160.5|107215.5|107165.5|107209.3|107159.3|6
1739786710000|2025-02-17 10:05:10|107190.7|107165.7|107210|107160|107210|107165.7|107190.7|107149.8|10
1739786720000|2025-02-17 10:05:20|107211.3|107161.3|107211.3|107161.3|107217.7|107167.7|107211.3|107161.3|12
1739786730000|2025-02-17 10:05:30|107210|107160|107210.4|107160.4|107210.4|107160.4|107207.9|107157.9|7
1739786740000|2025-02-17 10:05:40|107209.2|107159.2|107206.8|107156.8|107209.2|107159.2|107206.8|107156.8|6
1739786750000|2025-02-17 10:05:50|107207.9|107157.9|107198.7|107173.7|107211.8|107173.7|107197.7|107157.9|5
1739786770000|2025-02-17 10:06:10|107197.4|107172.4|107196.1|107171.1|107197.4|107172.4|107196.1|107171.1|7
1739786780000|2025-02-17 10:06:20|107193.2|107168.2|107193.2|107168.2|107193.2|107168.2|107193.2|107168.2|1
1739786790000|2025-02-17 10:06:30|107194.5|107169.5|107202.2|107177.2|107202.2|107177.2|107194.5|107169.5|9
1739786800000|2025-02-17 10:06:40|107201|107176|107203.5|107178.5|107206.4|107181.4|107199.6|107174.6|14
1739786810000|2025-02-17 10:06:50|107202.7|107177.7|107195.2|107170.2|107202.7|107177.7|107193.6|107168.6|12
1739786820000|2025-02-17 10:07:00|107195.5|107170.5|107197.3|107172.3|107197.3|107172.3|107195.5|107170.5|7
1739786830000|2025-02-17 10:07:10|107195.8|107170.8|107197|107172|107197|107172|107195.8|107170.8|2
1739786840000|2025-02-17 10:07:20|107196.2|107171.2|107183.4|107158.4|107196.2|107171.2|107183.4|107158.4|10
1739786850000|2025-02-17 10:07:30|107187.1|107162.1|107187.8|107162.8|107189.4|107164.4|107187|107162|7
1739786860000|2025-02-17 10:07:40|107186.7|107161.7|107182.2|107157.2|107186.7|107161.7|107181.4|107156.4|10
1739786870000|2025-02-17 10:07:50|107181.4|107156.4|107184|107159|107184|107159|107181.4|107156.4|7
1739786880000|2025-02-17 10:08:00|107183.2|107158.2|107189.5|107164.5|107189.5|107164.5|107180.7|107155.7|5
1739786890000|2025-02-17 10:08:10|107188.7|107163.7|107185.6|107160.6|107189.6|107164.6|107185.6|107160.6|8
1739786900000|2025-02-17 10:08:20|107185.7|107160.7|107193.1|107168.1|107195.6|107170.6|107185.7|107160.7|9
1739786910000|2025-02-17 10:08:30|107192.3|107167.3|107191.2|107166.2|107192.3|107167.3|107191.2|107166.2|2
1739786920000|2025-02-17 10:08:40|107190.6|107165.6|107190.7|107165.7|107190.7|107165.7|107188.9|107163.9|5
1739786930000|2025-02-17 10:08:50|107189.4|107164.4|107183.1|107158.1|107190.3|107165.3|107183.1|107158.1|11
1739786940000|2025-02-17 10:09:00|107183.9|107158.9|107175.9|107150.9|107185.7|107160.7|107174.1|107149.1|14
1739786950000|2025-02-17 10:09:10|107176.8|107151.8|107185.7|107160.7|107185.7|107160.7|107175.9|107150.9|8
1739786960000|2025-02-17 10:09:20|107186.5|107161.5|107184.5|107159.5|107187.4|107162.4|107183.7|107158.7|12
1739786970000|2025-02-17 10:09:30|107183.7|107158.7|107180.1|107155.1|107185.4|107160.4|107180.1|107155.1|7
1739786980000|2025-02-17 10:09:40|107178.8|107153.8|107175.6|107150.6|107178.8|107153.8|107173.4|107148.4|11
1739786990000|2025-02-17 10:09:50|107174.2|107149.2|107177.4|107152.4|107178.3|107153.3|107172.5|107147.5|15
1739787000000|2025-02-17 10:10:00|107178.2|107153.2|107179.7|107154.7|107181.7|107156.7|107177.7|107152.7|10
1739787010000|2025-02-17 10:10:10|107178.8|107153.8|107178.4|107153.4|107178.8|107153.8|107175.2|107150.2|6
1739787020000|2025-02-17 10:10:20|107177.6|107152.6|107174.3|107149.3|107177.6|107152.6|107174.3|107149.3|7
1739787030000|2025-02-17 10:10:30|107174|107149|107161.2|107136.2|107175.1|107149|107159.9|107124.1|20
1739787040000|2025-02-17 10:10:40|107159.4|107134.4|107154.5|107129.5|107159.4|107134.4|107153.1|107128.1|8
1739787050000|2025-02-17 10:10:50|107153.7|107128.7|107158.9|107133.9|107160|107135|107153.7|107128.7|22
1739787060000|2025-02-17 10:11:00|107158|107133|107153.9|107128.9|107160|107135|107153.9|107128.9|10
1739787070000|2025-02-17 10:11:10|107155.6|107130.6|107153.9|107128.9|107155.6|107130.6|107153.9|107128.9|5
1739787080000|2025-02-17 10:11:20|107152.9|107127.9|107153.9|107128.9|107153.9|107128.9|107151.6|107126.6|8
1739787090000|2025-02-17 10:11:30|107155.6|107130.6|107157|107132|107157.2|107132.2|107154.6|107129.6|8
1739787100000|2025-02-17 10:11:40|107156.2|107131.2|107157.9|107132.9|107157.9|107132.9|107156.2|107131.2|3
1739787110000|2025-02-17 10:11:50|107156.8|107131.8|107150.5|107125.5|107156.8|107131.8|107150.5|107125.5|15
1739787120000|2025-02-17 10:12:00|107149.6|107124.6|107153.1|107128.1|107153.1|107128.1|107145.2|107120.2|19
1739787130000|2025-02-17 10:12:10|107152.2|107127.2|107161.6|107136.6|107161.6|107136.6|107151.9|107126.9|10
1739787140000|2025-02-17 10:12:20|107160.8|107135.8|107156.7|107131.7|107161.6|107136.6|107156.7|107131.7|6
1739787150000|2025-02-17 10:12:30|107157.6|107132.6|107155.7|107130.7|107158.3|107133.3|107155.7|107130.7|19
1739787160000|2025-02-17 10:12:40|107154.1|107129.1|107151|107126|107154.1|107129.1|107150.2|107125.2|13
1739787170000|2025-02-17 10:12:50|107151.8|107126.8|107163|107138|107163|107138|107151.8|107126.8|13
1739787180000|2025-02-17 10:13:00|107165|107140|107163.1|107138.1|107165|107140|107161.3|107136.3|21
1739787190000|2025-02-17 10:13:10|107162.2|107137.2|107166.2|107141.2|107171.5|107146.5|107162.2|107137.2|15
1739787200000|2025-02-17 10:13:20|107167.2|107142.2|107165.3|107140.3|107167.2|107142.2|107165.3|107140.3|4
1739787210000|2025-02-17 10:13:30|107166.1|107141.1|107168.3|107143.3|107172.8|107147.8|107166.1|107141.1|7
1739787220000|2025-02-17 10:13:40|107167.5|107142.5|107171|107146|107171.9|107146.9|107165.8|107140.8|10
1739787230000|2025-02-17 10:13:50|107171.1|107146.1|107172.4|107147.4|107173.2|107148.2|107171|107146|10
1739787240000|2025-02-17 10:14:00|107171.4|107146.4|107177.6|107152.6|107180.5|107155.5|107170.5|107145.5|18
1739787250000|2025-02-17 10:14:10|107174.6|107149.6|107176.4|107151.4|107176.4|107151.4|107165.8|107140.8|7
1739787260000|2025-02-17 10:14:20|107176.6|107151.6|107178.5|107153.5|107183|107158|107176.6|107151.6|17
1739787270000|2025-02-17 10:14:30|107177.7|107152.7|107173.2|107148.2|107177.7|107152.7|107172.3|107147.3|13
1739787280000|2025-02-17 10:14:40|107172.4|107147.4|107169.4|107144.4|107173|107148|107169.4|107144.4|17
1739787290000|2025-02-17 10:14:50|107169.6|107144.6|107162|107137|107171.6|107146.6|107162|107137|16
1739787300000|2025-02-17 10:15:00|107161.2|107136.2|107159.3|107134.3|107161.2|107136.2|107156.2|107131.2|12
1739787310000|2025-02-17 10:15:10|107158.4|107133.4|107173.7|107123.7|107173.7|107133.4|107158.4|107118.7|8
1739787320000|2025-02-17 10:15:20|107172.5|107122.5|107164.3|107114.3|107173|107123|107164.3|107114.3|18
1739787330000|2025-02-17 10:15:30|107167.6|107117.6|107129.4|107104.4|107169.2|107119.2|107129.4|107104.4|19
1739787340000|2025-02-17 10:15:40|107130.8|107105.8|107146.4|107121.4|107146.4|107121.4|107123.2|107098.2|28
1739787350000|2025-02-17 10:15:50|107144.7|107119.7|107139.5|107114.5|107147.6|107122.6|107139.5|107114.5|12
1739787360000|2025-02-17 10:16:00|107141.1|107116.1|107138.6|107113.6|107141.1|107116.1|107137.8|107112.8|9
1739787370000|2025-02-17 10:16:10|107137|107112|107133.6|107108.6|107137|107112|107133.4|107108.4|17
1739787380000|2025-02-17 10:16:20|107135.7|107110.7|107136.1|107111.1|107137.7|107112.7|107127.6|107102.6|23
1739787390000|2025-02-17 10:16:30|107134.1|107109.1|107136.7|107111.7|107138.4|107113.4|107129.2|107104.2|21
1739787400000|2025-02-17 10:16:40|107137.7|107112.7|107138.5|107113.5|107139.4|107114.4|107137.7|107112.7|3
1739787410000|2025-02-17 10:16:50|107137.7|107112.7|107137.2|107112.2|107137.7|107112.7|107135.5|107110.5|3
1739787420000|2025-02-17 10:17:00|107135.5|107110.5|107136|107111|107137.7|107112.7|107130.6|107105.6|12
1739787430000|2025-02-17 10:17:10|107134|107109|107134|107109|107134.9|107109.9|107132.3|107107.3|10
1739787440000|2025-02-17 10:17:20|107132.3|107107.3|107135.5|107110.5|107137.2|107112.2|107132.2|107107.2|10
1739787450000|2025-02-17 10:17:30|107137.2|107112.2|107139.8|107114.8|107142.8|107117.8|107135.5|107110.5|12
1739787460000|2025-02-17 10:17:40|107139|107114|107136.2|107111.2|107139|107114|107135.4|107110.4|7
1739787470000|2025-02-17 10:17:50|107134.4|107109.4|107138.8|107113.8|107141.4|107116.4|107132|107107|11
1739787480000|2025-02-17 10:18:00|107138|107113|107136.6|107111.6|107138|107113|107136.1|107111.1|6
1739787490000|2025-02-17 10:18:10|107135.7|107110.7|107136.6|107111.6|107136.6|107111.6|107135.7|107110.7|2
1739787500000|2025-02-17 10:18:20|107135.7|107110.7|107136.6|107111.6|107136.6|107111.6|107135.7|107110.7|4
1739787510000|2025-02-17 10:18:30|107137.6|107112.6|107144.1|107119.1|107145|107120|107137.6|107112.6|5
1739787520000|2025-02-17 10:18:40|107143.3|107118.3|107137.5|107112.5|107143.3|107118.3|107136.6|107111.6|7
1739787530000|2025-02-17 10:18:50|107136.6|107111.6|107136.6|107111.6|107136.6|107111.6|107136.6|107111.6|1
1739787540000|2025-02-17 10:19:00|107137.6|107112.6|107142.5|107117.5|107143.3|107118.3|107137.6|107112.6|9
1739787550000|2025-02-17 10:19:10|107141.5|107116.5|107135.6|107110.6|107141.5|107116.5|107134.6|107109.6|12
1739787560000|2025-02-17 10:19:20|107138|107113|107138|107113|107138|107113|107138|107113|1
1739787570000|2025-02-17 10:19:30|107137.3|107112.3|107136.1|107111.1|107138.6|107113.6|107135.1|107110.1|14
1739787580000|2025-02-17 10:19:40|107135.2|107110.2|107142.6|107117.6|107148.8|107123.8|107135.1|107110.1|21
1739787590000|2025-02-17 10:19:50|107143.4|107118.4|107139|107114|107143.4|107118.4|107138.2|107113.2|9
1739787600000|2025-02-17 10:20:00|107139.8|107114.8|107137.2|107112.2|107139.8|107114.8|107137.2|107112.2|11
1739787610000|2025-02-17 10:20:10|107138.1|107113.1|107139.8|107114.8|107140.6|107115.6|107138.1|107113.1|10
1739787620000|2025-02-17 10:20:20|107140.6|107115.6|107139|107114|107140.6|107115.6|107138.1|107113.1|21
1739787630000|2025-02-17 10:20:30|107136.4|107111.4|107133.5|107108.5|107138.9|107113.9|107131.7|107106.7|10
1739787650000|2025-02-17 10:20:50|107132.6|107107.6|107133.4|107108.4|107133.4|107108.4|107132.6|107107.6|2
1739787660000|2025-02-17 10:21:00|107132.6|107107.6|107134.4|107109.4|107134.4|107109.4|107132.6|107107.6|5
1739787670000|2025-02-17 10:21:10|107133.8|107108.8|107135.3|107110.3|107135.3|107110.3|107130.1|107105.1|8
1739787680000|2025-02-17 10:21:20|107134.4|107109.4|107129.6|107104.6|107140.2|107115.2|107128.8|107103.8|28
1739787690000|2025-02-17 10:21:30|107130.4|107105.4|107130.4|107105.4|107130.4|107105.4|107130.4|107105.4|1
1739787700000|2025-02-17 10:21:40|107129.6|107104.6|107128.4|107103.4|107130.4|107105.4|107128.4|107103.4|12
1739787710000|2025-02-17 10:21:50|107129.3|107104.3|107128.4|107103.4|107129.3|107104.3|107128.4|107103.4|2
1739787720000|2025-02-17 10:22:00|107129.4|107104.4|107135.2|107110.2|107137.6|107112.6|107129.4|107104.4|14
1739787740000|2025-02-17 10:22:20|107136.2|107111.2|107137.1|107112.1|107138.8|107113.8|107136.2|107111.2|8
1739787750000|2025-02-17 10:22:30|107137.9|107112.9|107136.1|107111.1|107137.9|107112.9|107136.1|107111.1|3
1739787760000|2025-02-17 10:22:40|107136.9|107111.9|107136.9|107111.9|107136.9|107111.9|107136.9|107111.9|1
1739787770000|2025-02-17 10:22:50|107132.1|107107.1|107136.7|107111.7|107136.9|107111.9|107132.1|107107.1|8
1739787780000|2025-02-17 10:23:00|107135.9|107110.9|107124.4|107099.4|107136.9|107111.9|107124.4|107099.4|13
1739787790000|2025-02-17 10:23:10|107125.3|107100.3|107125.3|107100.3|107125.3|107100.3|107124.4|107099.4|7
1739787800000|2025-02-17 10:23:20|107126.2|107101.2|107126.4|107101.4|107130.5|107105.5|107121.8|107096.8|10
1739787810000|2025-02-17 10:23:30|107127.2|107102.2|107121|107096|107130.7|107105.7|107120.1|107095.1|26
1739787820000|2025-02-17 10:23:40|107121.9|107096.9|107122.6|107097.6|107122.8|107097.8|107121|107096|14
1739787830000|2025-02-17 10:23:50|107121|107096|107123.5|107098.5|107123.5|107098.5|107117.5|107092.5|9
1739787840000|2025-02-17 10:24:00|107122.6|107097.6|107119.1|107094.1|107122.6|107097.6|107118.1|107093.1|6
1739787850000|2025-02-17 10:24:10|107119.9|107094.9|107121.6|107096.6|107123.4|107098.4|107119.9|107094.9|4
1739787860000|2025-02-17 10:24:20|107122.5|107097.5|107119.2|107094.2|107122.5|107097.5|107119.2|107094.2|4
1739787870000|2025-02-17 10:24:30|107120.2|107095.2|107120.2|107095.2|107120.2|107095.2|107120.2|107095.2|1
1739787880000|2025-02-17 10:24:40|107121.1|107096.1|107121.9|107096.9|107122.8|107097.8|107121.1|107096.1|6
1739787890000|2025-02-17 10:24:50|107122.7|107097.7|107122.5|107097.5|107123.6|107098.6|107121.8|107096.8|9
1739787900000|2025-02-17 10:25:00|107122.4|107097.4|107119.8|107094.8|107122.4|107097.4|107119.8|107094.8|5
1739787910000|2025-02-17 10:25:10|107119|107094|107121|107096|107121|107096|107118.2|107093.2|22
1739787920000|2025-02-17 10:25:20|107123.9|107098.9|107123.4|107098.4|107125.6|107100.6|107121.7|107096.7|9
1739787930000|2025-02-17 10:25:30|107124.1|107099.1|107124.1|107099.1|107127.5|107102.5|107124.1|107099.1|17
1739787940000|2025-02-17 10:25:40|107125|107100|107125.8|107100.8|107126.6|107101.6|107124.1|107099.1|16
1739787950000|2025-02-17 10:25:50|107126.6|107101.6|107124.2|107099.2|107126.6|107101.6|107122.2|107097.2|18
1739787960000|2025-02-17 10:26:00|107123.3|107098.3|107124.1|107099.1|107124.2|107099.2|107122.4|107097.4|14
1739787970000|2025-02-17 10:26:10|107125.1|107100.1|107130.6|107105.6|107132.3|107107.3|107125.1|107100.1|15
1739787980000|2025-02-17 10:26:20|107131.6|107106.6|107136.6|107111.6|107140.4|107115.4|107131.6|107106.6|14
1739787990000|2025-02-17 10:26:30|107135.8|107110.8|107133.3|107108.3|107136.6|107111.6|107133.3|107108.3|6
1739788000000|2025-02-17 10:26:40|107134.2|107109.2|107132|107107|107135.1|107110.1|107125.5|107100.5|5
1739788010000|2025-02-17 10:26:50|107132.8|107107.8|107133.8|107108.8|107136.2|107111.2|107132.8|107107.8|14
1739788020000|2025-02-17 10:27:00|107134.8|107109.8|107138.1|107113.1|107138.9|107113.9|107134.8|107109.8|3
1739788040000|2025-02-17 10:27:20|107137.2|107112.2|107137.2|107112.2|107137.2|107112.2|107137.2|107112.2|1
1739788050000|2025-02-17 10:27:30|107136|107111|107135.9|107110.9|107137.6|107112.6|107132.7|107107.7|14
1739788060000|2025-02-17 10:27:40|107136.7|107111.7|107134|107109|107137.6|107112.6|107133.1|107108.1|9
1739788070000|2025-02-17 10:27:50|107133.1|107108.1|107129|107104|107134|107109|107128.2|107103.2|12
1739788080000|2025-02-17 10:28:00|107127.3|107102.3|107126.5|107101.5|107128.2|107103.2|107126.5|107101.5|4
1739788090000|2025-02-17 10:28:10|107127.4|107102.4|107128.1|107103.1|107128.9|107103.9|107127.4|107102.4|3
1739788100000|2025-02-17 10:28:20|107129|107104|107121.2|107096.2|107130.6|107105.6|107120.4|107095.4|19
1739788110000|2025-02-17 10:28:30|107120.4|107095.4|107122.6|107097.6|107122.6|107097.6|107118.3|107093.3|6
1739788120000|2025-02-17 10:28:40|107123.6|107098.6|107123.6|107098.6|107125.2|107100.2|107123.6|107098.6|5
1739788130000|2025-02-17 10:28:50|107124.6|107099.6|107131.2|107106.2|107132.9|107107.9|107124.6|107099.6|9
1739788140000|2025-02-17 10:29:00|107132.1|107107.1|107131|107106|107132.7|107107.7|107131|107106|5
1739788150000|2025-02-17 10:29:10|107130.2|107105.2|107132.8|107107.8|107133|107108|107130.2|107105.2|8
1739788160000|2025-02-17 10:29:20|107132|107107|107129.4|107104.4|107132|107107|107127.8|107102.8|13
1739788170000|2025-02-17 10:29:30|107132.9|107107.9|107135.3|107110.3|107136|107111|107129.6|107104.6|20
1739788180000|2025-02-17 10:29:40|107134.4|107109.4|107138|107113|107138.7|107113.7|107133.5|107108.5|11
1739788190000|2025-02-17 10:29:50|107136.8|107111.8|107134.9|107109.9|107137.7|107112.7|107131.4|107106.4|16
1739788200000|2025-02-17 10:30:00|107134|107109|107149.6|107099.6|107149.6|107112.1|107132.5|107099.6|9
1739788210000|2025-02-17 10:30:10|107147.9|107097.9|107145.2|107095.2|107148.4|107098.4|107145.2|107095.2|13
1739788220000|2025-02-17 10:30:20|107146|107096|107146|107096|107146|107096|107145.2|107095.2|5
1739788230000|2025-02-17 10:30:30|107145.2|107095.2|107145.2|107095.2|107145.2|107095.2|107145.2|107095.2|1
1739788240000|2025-02-17 10:30:40|107143.9|107093.9|107144.6|107094.6|107146.3|107096.3|107143.9|107093.9|10
1739788250000|2025-02-17 10:30:50|107144.1|107094.1|107144.1|107094.1|107144.1|107094.1|107144.1|107094.1|1
1739788260000|2025-02-17 10:31:00|107142.9|107092.9|107145|107095|107145|107095|107142.9|107092.9|3
1739788270000|2025-02-17 10:31:10|107144.1|107094.1|107130.1|107105.1|107144.1|107105.9|107129.2|107092.3|8
1739788280000|2025-02-17 10:31:20|107131.1|107106.1|107136.3|107111.3|107136.3|107111.3|107131.1|107106.1|4
1739788290000|2025-02-17 10:31:30|107137.5|107112.5|107137.8|107112.8|107137.8|107112.8|107137|107112|6
1739788300000|2025-02-17 10:31:40|107136.4|107111.4|107134.5|107109.5|107136.4|107111.4|107133|107108|6
1739788310000|2025-02-17 10:31:50|107132.9|107107.9|107135.8|107110.8|107135.8|107110.8|107132.9|107107.9|11
1739788320000|2025-02-17 10:32:00|107135|107110|107131.4|107106.4|107135|107110|107131.4|107106.4|5
1739788330000|2025-02-17 10:32:10|107127.9|107102.9|107120.2|107095.2|107127.9|107102.9|107120.2|107095.2|20
1739788350000|2025-02-17 10:32:30|107118.9|107093.9|107118.9|107093.9|107120.5|107095.5|107118.9|107093.9|5
1739788360000|2025-02-17 10:32:40|107119.7|107094.7|107118.8|107093.8|107119.7|107094.7|107118|107093|4
1739788380000|2025-02-17 10:33:00|107119.7|107094.7|107133.3|107108.3|107133.3|107108.3|107119.7|107094.7|20
1739788390000|2025-02-17 10:33:10|107134.2|107109.2|107133.2|107108.2|107135|107110|107133.2|107108.2|8
1739788400000|2025-02-17 10:33:20|107132.2|107107.2|107126.4|107101.4|107134.1|107109.1|107124.8|107099.8|11
1739788410000|2025-02-17 10:33:30|107124.8|107099.8|107125.2|107100.2|107125.6|107100.6|107124|107099|11
1739788420000|2025-02-17 10:33:40|107124.4|107099.4|107129.8|107104.8|107130.6|107105.6|107120.9|107095.9|22
1739788430000|2025-02-17 10:33:50|107129|107104|107130|107105|107130|107105|107129|107104|6
1739788440000|2025-02-17 10:34:00|107129.2|107104.2|107123.4|107098.4|107130|107105|107123.4|107098.4|6
1739788450000|2025-02-17 10:34:10|107124.4|107099.4|107124.4|107099.4|107124.4|107099.4|107124.4|107099.4|1
1739788460000|2025-02-17 10:34:20|107123.5|107098.5|107132.9|107107.9|107132.9|107107.9|107121.9|107096.9|12
1739788470000|2025-02-17 10:34:30|107133.7|107108.7|107132.7|107107.7|107133.7|107108.7|107131.6|107106.6|9
1739788480000|2025-02-17 10:34:40|107131.8|107106.8|107127.6|107102.6|107131.8|107106.8|107126.6|107101.6|6
1739788490000|2025-02-17 10:34:50|107129.3|107104.3|107128.3|107103.3|107129.3|107104.3|107127.4|107102.4|6
1739788500000|2025-02-17 10:35:00|107127.4|107102.4|107132.9|107107.9|107132.9|107107.9|107126.4|107101.4|6
1739788510000|2025-02-17 10:35:10|107133.7|107108.7|107132.2|107107.2|107133.7|107108.7|107132.2|107107.2|3
1739788520000|2025-02-17 10:35:20|107131.3|107106.3|107129.9|107104.9|107132.5|107107.5|107126.7|107101.7|11
1739788530000|2025-02-17 10:35:30|107130.7|107105.7|107130.3|107105.3|107135.8|107110.8|107128.5|107103.5|18
1739788540000|2025-02-17 10:35:40|107129.4|107104.4|107138.4|107113.4|107153|107118.2|107127.5|107098.9|20
1739788550000|2025-02-17 10:35:50|107139.2|107114.2|107143.1|107118.1|107143.1|107118.1|107139.2|107114.2|13
1739788560000|2025-02-17 10:36:00|107144.3|107119.3|107143|107118|107147.8|107122.8|107143|107118|12
1739788570000|2025-02-17 10:36:10|107144|107119|107143.4|107118.4|107146.3|107121.3|107141.7|107116.7|11
1739788590000|2025-02-17 10:36:30|107144.3|107119.3|107139.3|107114.3|107144.3|107119.3|107139.3|107114.3|8
1739788600000|2025-02-17 10:36:40|107138.5|107113.5|107136.8|107111.8|107138.5|107113.5|107133.4|107108.4|8
1739788610000|2025-02-17 10:36:50|107136|107111|107140.2|107115.2|107148.4|107123.4|107135.2|107110.2|16
1739788620000|2025-02-17 10:37:00|107141|107116|107141.8|107116.8|107143.6|107118.6|107137.5|107112.5|12
1739788630000|2025-02-17 10:37:10|107141|107116|107141|107116|107141|107116|107141|107116|1
1739788640000|2025-02-17 10:37:20|107140.2|107115.2|107137.5|107112.5|107141|107116|107135.1|107110.1|12
1739788650000|2025-02-17 10:37:30|107136.5|107111.5|107136.5|107111.5|107138.2|107113.2|107134.9|107109.9|5
1739788660000|2025-02-17 10:37:40|107138.2|107113.2|107135.1|107110.1|107140|107115|107134.1|107109.1|8
1739788680000|2025-02-17 10:38:00|107134.2|107109.2|107133.3|107108.3|107134.2|107109.2|107133.3|107108.3|4
1739788690000|2025-02-17 10:38:10|107134.2|107109.2|107134.2|107109.2|107134.2|107109.2|107133.3|107108.3|3
1739788700000|2025-02-17 10:38:20|107130.4|107105.4|107131.2|107106.2|107131.3|107106.3|107130.4|107105.4|4
1739788710000|2025-02-17 10:38:30|107129.6|107104.6|107136.9|107111.9|107141.2|107116.2|107121.4|107096.4|12
1739788720000|2025-02-17 10:38:40|107136.1|107111.1|107123.2|107098.2|107137.6|107112.6|107122.4|107097.4|24
1739788730000|2025-02-17 10:38:50|107124.2|107099.2|107128.6|107103.6|107128.6|107103.6|107124.2|107099.2|2
1739788740000|2025-02-17 10:39:00|107141.6|107091.6|107144.2|107094.2|107144.2|107094.2|107140.6|107090.6|8
1739788750000|2025-02-17 10:39:10|107145.1|107095.1|107151.8|107101.8|107152.6|107102.6|107145.1|107095.1|9
1739788760000|2025-02-17 10:39:20|107152.6|107102.6|107156.8|107106.8|107156.8|107106.8|107152.6|107102.6|3
1739788770000|2025-02-17 10:39:30|107157.7|107107.7|107156.4|107106.4|107159.3|107109.3|107156.4|107106.4|9
1739788780000|2025-02-17 10:39:40|107157.7|107107.7|107156.4|107106.4|107157.7|107107.7|107156.4|107106.4|2
1739788790000|2025-02-17 10:39:50|107154.8|107104.8|107155.1|107105.1|107158|107108|107152.3|107102.3|6
1739788800000|2025-02-17 10:40:00|107154.5|107104.5|107151.2|107101.2|107154.5|107104.5|107151.2|107101.2|3
1739788810000|2025-02-17 10:40:10|107149.2|107099.2|107150.3|107100.3|107150.3|107100.3|107149.2|107099.2|2
1739788820000|2025-02-17 10:40:20|107147.2|107097.2|107152.3|107102.3|107153.1|107103.1|107145.3|107095.3|7
1739788830000|2025-02-17 10:40:30|107151.4|107101.4|107152.5|107102.5|107152.5|107102.5|107151.3|107101.3|3
1739788840000|2025-02-17 10:40:40|107154.1|107104.1|107155.4|107105.4|107155.4|107105.4|107154.1|107104.1|4
1739788850000|2025-02-17 10:40:50|107153.3|107103.3|107149.7|107099.7|107153.4|107103.4|107149.7|107099.7|6
1739788860000|2025-02-17 10:41:00|107147.6|107097.6|107149.5|107099.5|107149.5|107099.5|107147.6|107097.6|2
1739788870000|2025-02-17 10:41:10|107147.6|107097.6|107151.4|107101.4|107151.4|107101.4|107147.6|107097.6|3
1739788880000|2025-02-17 10:41:20|107150.2|107100.2|107149|107099|107151.4|107101.4|107148.9|107098.9|9
1739788890000|2025-02-17 10:41:30|107147.4|107097.4|107137.8|107112.8|107147.4|107114.2|107135.4|107097.4|7
1739788900000|2025-02-17 10:41:40|107140.3|107115.3|107131.6|107106.6|107140.3|107115.3|107131.6|107106.6|12
1739788910000|2025-02-17 10:41:50|107130.7|107105.7|107124.4|107099.4|107131.6|107106.6|107122.6|107097.6|13
1739788920000|2025-02-17 10:42:00|107127.7|107102.7|107124.7|107099.7|107128.5|107103.5|107124.7|107099.7|7
1739788930000|2025-02-17 10:42:10|107125.8|107100.8|107124.7|107099.7|107126.6|107101.6|107123.9|107098.9|6
1739788940000|2025-02-17 10:42:20|107125.8|107100.8|107128.6|107103.6|107130.5|107105.5|107123.4|107098.4|16
1739788950000|2025-02-17 10:42:30|107127.8|107102.8|107131.4|107106.4|107132.3|107107.3|107126.1|107101.1|12
1739788960000|2025-02-17 10:42:40|107132.3|107107.3|107133.1|107108.1|107133.1|107108.1|107131.4|107106.4|8
1739788970000|2025-02-17 10:42:50|107132.1|107107.1|107129.6|107104.6|107132.1|107107.1|107129.6|107104.6|5
1739788980000|2025-02-17 10:43:00|107142.5|107092.5|107142.5|107092.5|107142.5|107092.5|107142.5|107092.5|1
1739788990000|2025-02-17 10:43:10|107141.6|107091.6|107144.2|107094.2|107145.9|107095.9|107132.4|107082.4|18
1739789000000|2025-02-17 10:43:20|107145.4|107095.4|107148.5|107098.5|107148.9|107098.9|107145.4|107095.4|10
1739789020000|2025-02-17 10:43:40|107149.4|107099.4|107155.8|107105.8|107155.8|107105.8|107149.4|107099.4|5
1739789030000|2025-02-17 10:43:50|107154.9|107104.9|107154.1|107104.1|107155.8|107105.8|107154.1|107104.1|3
1739789040000|2025-02-17 10:44:00|107156.5|107106.5|107155.1|107105.1|107161.8|107111.8|107153.4|107103.4|9
1739789050000|2025-02-17 10:44:10|107156.7|107106.7|107157.4|107107.4|107158.2|107108.2|107155.9|107105.9|11
1739789060000|2025-02-17 10:44:20|107158.2|107108.2|107158.9|107108.9|107160.2|107110.2|107157.4|107107.4|9
1739789070000|2025-02-17 10:44:30|107160.2|107110.2|107153.7|107103.7|107160.2|107110.2|107152|107102|7
1739789080000|2025-02-17 10:44:40|107156.6|107106.6|107160.2|107110.2|107161.8|107111.8|107156.6|107106.6|5
1739789090000|2025-02-17 10:44:50|107162.5|107112.5|107161.6|107111.6|107163.3|107113.3|107161.6|107111.6|4
1739789100000|2025-02-17 10:45:00|107160.2|107110.2|107160.2|107110.2|107160.2|107110.2|107159.4|107109.4|3
1739789110000|2025-02-17 10:45:10|107159.4|107109.4|107145.4|107095.4|107160.2|107110.2|107145.1|107095.1|12
1739789120000|2025-02-17 10:45:20|107143.7|107093.7|107138.6|107088.6|107145.4|107095.4|107138.6|107088.6|9
1739789130000|2025-02-17 10:45:30|107139.4|107089.4|107138.8|107088.8|107139.6|107089.6|107138.8|107088.8|13
1739789140000|2025-02-17 10:45:40|107139.6|107089.6|107121.9|107096.9|107139.6|107103.1|107119.6|107088.8|8
1739789150000|2025-02-17 10:45:50|107122.7|107097.7|107112.4|107087.4|107122.7|107097.7|107112.4|107087.4|13
1739789160000|2025-02-17 10:46:00|107114|107089|107119.7|107069.7|107125.4|107089.2|107111.2|107068.3|21
1739789170000|2025-02-17 10:46:10|107120.6|107070.6|107124.5|107074.5|107125.3|107075.3|107120.6|107070.6|8
1739789180000|2025-02-17 10:46:20|107125.3|107075.3|107125.3|107075.3|107125.3|107075.3|107125.3|107075.3|1
1739789190000|2025-02-17 10:46:30|107124.5|107074.5|107119.8|107069.8|107125.3|107075.3|107116.5|107066.5|7
1739789200000|2025-02-17 10:46:40|107118.1|107068.1|107109|107059|107119.8|107069.8|107108.1|107058.1|19
1739789210000|2025-02-17 10:46:50|107109.5|107059.5|107114.8|107064.8|107115.6|107065.6|107108.6|107058.6|15
1739789220000|2025-02-17 10:47:00|107115.5|107065.5|107115.7|107065.7|107118.5|107068.5|107115.5|107065.5|11
1739789230000|2025-02-17 10:47:10|107102.4|107077.4|107098.5|107073.5|107107.3|107082.3|107098.5|107073.5|13
1739789240000|2025-02-17 10:47:20|107100.2|107075.2|107093.4|107068.4|107102.3|107077.3|107093.4|107068.4|7
1739789250000|2025-02-17 10:47:30|107094.3|107069.3|107099.6|107074.6|107099.6|107074.6|107094.3|107069.3|5
1739789260000|2025-02-17 10:47:40|107098.7|107073.7|107098.4|107073.4|107099.6|107074.6|107098.4|107073.4|3
1739789270000|2025-02-17 10:47:50|107097.6|107072.6|107098.4|107073.4|107098.5|107073.5|107097.6|107072.6|3
1739789280000|2025-02-17 10:48:00|107099.4|107074.4|107100.8|107075.8|107101.7|107076.7|107099.4|107074.4|10
1739789290000|2025-02-17 10:48:10|107102.1|107077.1|107116.2|107066.2|107117.3|107078.5|107102.1|107063.6|10
1739789300000|2025-02-17 10:48:20|107117.3|107067.3|107124.9|107074.9|107125.6|107075.6|107117.3|107067.3|8
1739789310000|2025-02-17 10:48:30|107124.5|107074.5|107112.1|107087.1|107124.5|107087.1|107109.9|107069.1|7
1739789320000|2025-02-17 10:48:40|107111.2|107086.2|107102.9|107077.9|107111.2|107086.2|107102|107077|10
1739789330000|2025-02-17 10:48:50|107104.5|107079.5|107105.1|107080.1|107105.1|107080.1|107103.4|107078.4|11
1739789340000|2025-02-17 10:49:00|107103.4|107078.4|107104.9|107079.9|107107.3|107082.3|107103.4|107078.4|10
1739789350000|2025-02-17 10:49:10|107103.2|107078.2|107105.4|107080.4|107105.4|107080.4|107102.9|107077.9|4
1739789360000|2025-02-17 10:49:20|107104.4|107079.4|107106.2|107081.2|107106.2|107081.2|107100.1|107075.1|10
1739789370000|2025-02-17 10:49:30|107107|107082|107106.1|107081.1|107108|107083|107106.1|107081.1|10
1739789380000|2025-02-17 10:49:40|107107|107082|107103.2|107078.2|107107.8|107082.8|107098.1|107073.1|14
1739789390000|2025-02-17 10:49:50|107102.1|107077.1|107101.3|107076.3|107102.1|107077.1|107099.4|107074.4|5
1739789400000|2025-02-17 10:50:00|107102|107077|107101.6|107076.6|107106.7|107081.7|107101.6|107076.6|9
1739789410000|2025-02-17 10:50:10|107100|107075|107098.6|107073.6|107102.7|107077.7|107096.5|107071.5|19
1739789420000|2025-02-17 10:50:20|107099.4|107074.4|107102.6|107077.6|107104|107079|107098.6|107073.6|11
1739789430000|2025-02-17 10:50:30|107103.4|107078.4|107103.4|107078.4|107103.8|107078.8|107102.6|107077.6|4
1739789440000|2025-02-17 10:50:40|107102.6|107077.6|107102.6|107077.6|107102.6|107077.6|107102.6|107077.6|1
1739789450000|2025-02-17 10:50:50|107103.4|107078.4|107106.8|107081.8|107107.7|107082.7|107103.4|107078.4|6
1739789460000|2025-02-17 10:51:00|107105.1|107080.1|107106.8|107081.8|107106.8|107081.8|107101.7|107076.7|8
1739789470000|2025-02-17 10:51:10|107107.7|107082.7|107105.5|107080.5|107107.7|107082.7|107100.7|107075.7|17
1739789480000|2025-02-17 10:51:20|107106.7|107081.7|107107.8|107082.8|107110.9|107085.9|107106.2|107081.2|13
1739789490000|2025-02-17 10:51:30|107109.5|107084.5|107107.9|107082.9|107109.5|107084.5|107104.4|107079.4|7
1739789500000|2025-02-17 10:51:40|107109.6|107084.6|107099.4|107074.4|107109.6|107084.6|107096.1|107071.1|15
1739789510000|2025-02-17 10:51:50|107102.2|107077.2|107104.5|107079.5|107108.4|107083.4|107102.2|107077.2|20
1739789520000|2025-02-17 10:52:00|107103.4|107078.4|107101.5|107076.5|107105|107080|107099.8|107074.8|11
1739789530000|2025-02-17 10:52:10|107100.5|107075.5|107106.6|107081.6|107106.6|107081.6|107098.8|107073.8|12
1739789540000|2025-02-17 10:52:20|107107.4|107082.4|107106.7|107081.7|107108.2|107083.2|107104.5|107079.5|8
1739789550000|2025-02-17 10:52:30|107107.5|107082.5|107111|107086|107117.3|107092.3|107105|107080|24
1739789560000|2025-02-17 10:52:40|107110.1|107085.1|107113.8|107088.8|107113.8|107088.8|107108.2|107083.2|12
1739789570000|2025-02-17 10:52:50|107112.2|107087.2|107107.5|107082.5|107112.2|107087.2|107106.6|107081.6|8
1739789580000|2025-02-17 10:53:00|107106.7|107081.7|107103.3|107078.3|107106.7|107081.7|107102.5|107077.5|9
1739789590000|2025-02-17 10:53:10|107104.2|107079.2|107102|107077|107105.4|107080.4|107102|107077|17
1739789600000|2025-02-17 10:53:20|107102.8|107077.8|107107.8|107082.8|107107.8|107082.8|107102|107077|11
1739789610000|2025-02-17 10:53:30|107108.6|107083.6|107104.4|107079.4|107108.6|107083.6|107103.4|107078.4|16
1739789620000|2025-02-17 10:53:40|107106.2|107081.2|107107.7|107082.7|107119.5|107094.5|107106.2|107081.2|21
1739789630000|2025-02-17 10:53:50|107110.2|107085.2|107103.2|107078.2|107113.9|107088.9|107103.2|107078.2|14
1739789640000|2025-02-17 10:54:00|107104|107079|107105.7|107080.7|107105.7|107080.7|107100.8|107075.8|20
1739789650000|2025-02-17 10:54:10|107101.9|107076.9|107111.4|107086.4|107112.4|107087.4|107101.9|107076.9|21
1739789660000|2025-02-17 10:54:20|107112.4|107087.4|107113.1|107088.1|107114.1|107089.1|107111.5|107086.5|21
1739789670000|2025-02-17 10:54:30|107111.5|107086.5|107107.6|107082.6|107115.7|107090.7|107103.8|107078.8|21
1739789680000|2025-02-17 10:54:40|107109|107084|107110.4|107085.4|107111.3|107086.3|107107.6|107082.6|7
1739789700000|2025-02-17 10:55:00|107109.4|107084.4|107105.5|107080.5|107109.4|107084.4|107104.6|107079.6|5
1739789710000|2025-02-17 10:55:10|107104.2|107079.2|107106.6|107081.6|107107.2|107082.2|107103.4|107078.4|8
1739789720000|2025-02-17 10:55:20|107107.5|107082.5|107105.6|107080.6|107110.8|107085.8|107098.9|107073.9|20
1739789730000|2025-02-17 10:55:30|107106.6|107081.6|107103.8|107078.8|107109.9|107084.9|107103.8|107078.8|17
1739789740000|2025-02-17 10:55:40|107102.8|107077.8|107096|107071|107102.8|107077.8|107094.2|107069.2|22
1739789750000|2025-02-17 10:55:50|107097|107072|107103.5|107078.5|107103.5|107078.5|107097|107072|7
1739789760000|2025-02-17 10:56:00|107102.6|107077.6|107103.4|107078.4|107104.3|107079.3|107102.6|107077.6|6
1739789770000|2025-02-17 10:56:10|107102.6|107077.6|107102.8|107077.8|107102.8|107077.8|107101.8|107076.8|3
1739789780000|2025-02-17 10:56:20|107106.4|107081.4|107108.9|107083.9|107109.7|107084.7|107104.8|107079.8|6
1739789790000|2025-02-17 10:56:30|107108.1|107083.1|107109|107084|107109|107084|107107.2|107082.2|4
1739789800000|2025-02-17 10:56:40|107111.6|107086.6|107116.6|107091.6|107116.6|107091.6|107111.6|107086.6|8
1739789810000|2025-02-17 10:56:50|107114.5|107089.5|107116.4|107091.4|107120.7|107095.7|107114.5|107089.5|11
1739789820000|2025-02-17 10:57:00|107117.3|107092.3|107116.1|107091.1|107118.2|107093.2|107116.1|107091.1|4
1739789830000|2025-02-17 10:57:10|107115.2|107090.2|107106.3|107081.3|107115.2|107090.2|107106.3|107081.3|8
1739789840000|2025-02-17 10:57:20|107103.5|107078.5|107106.1|107081.1|107106.1|107081.1|107103.5|107078.5|6
1739789850000|2025-02-17 10:57:30|107107.6|107082.6|107108.6|107083.6|107112.2|107087.2|107107.6|107082.6|9
1739789860000|2025-02-17 10:57:40|107107.5|107082.5|107106.6|107081.6|107107.5|107082.5|107105.8|107080.8|7
1739789870000|2025-02-17 10:57:50|107105.6|107080.6|107099.6|107074.6|107105.6|107080.6|107098.5|107073.5|11
1739789880000|2025-02-17 10:58:00|107098.8|107073.8|107102.3|107077.3|107103|107078|107098.7|107073.7|14
1739789890000|2025-02-17 10:58:10|107101.1|107076.1|107100.2|107075.2|107102|107077|107097.1|107072.1|9
1739789900000|2025-02-17 10:58:20|107101|107076|107101.9|107076.9|107106|107081|107097.6|107072.6|10
1739789910000|2025-02-17 10:58:30|107102.8|107077.8|107097.4|107072.4|107107|107082|107096.6|107071.6|15
1739789920000|2025-02-17 10:58:40|107098.2|107073.2|107097.6|107072.6|107099.3|107074.3|107096.8|107071.8|10
1739789930000|2025-02-17 10:58:50|107098.4|107073.4|107097.6|107072.6|107098.4|107073.4|107096.6|107071.6|6
1739789940000|2025-02-17 10:59:00|107098.5|107073.5|107098.8|107073.8|107100.7|107075.7|107097.3|107072.3|13
1739789950000|2025-02-17 10:59:10|107099.6|107074.6|107097.4|107072.4|107100.5|107075.5|107097.4|107072.4|5
1739789960000|2025-02-17 10:59:20|107095.8|107070.8|107096.5|107071.5|107096.6|107071.6|107093.9|107068.9|10
1739789970000|2025-02-17 10:59:30|107095.6|107070.6|107094.6|107069.6|107096.9|107071.9|107085.9|107060.9|37
1739789980000|2025-02-17 10:59:40|107095.4|107070.4|107083.1|107058.1|107096.3|107071.3|107077.6|107052.6|27
1739789990000|2025-02-17 10:59:50|107083.4|107058.4|107080.7|107055.7|107084.5|107059.5|107077.2|107052.2|24
1739790000000|2025-02-17 11:00:00|107081.7|107056.7|107082.8|107057.8|107083.6|107058.6|107078.5|107053.5|8
1739790010000|2025-02-17 11:00:10|107083.6|107058.6|107084.2|107059.2|107085.6|107060.6|107081.8|107056.8|10
1739790020000|2025-02-17 11:00:20|107087.2|107062.2|107087.2|107062.2|107087.2|107062.2|107087.2|107062.2|1
1739790030000|2025-02-17 11:00:30|107088.7|107063.7|107080.7|107055.7|107088.7|107063.7|107080.7|107055.7|6
1739790040000|2025-02-17 11:00:40|107079.9|107054.9|107080.9|107055.9|107082.9|107057.9|107077.2|107052.2|13
1739790050000|2025-02-17 11:00:50|107082|107057|107086.2|107061.2|107087|107062|107079.2|107054.2|8
1739790060000|2025-02-17 11:01:00|107087.2|107062.2|107091.1|107066.1|107092|107067|107081.4|107056.4|25
1739790070000|2025-02-17 11:01:10|107088.2|107063.2|107089.4|107064.4|107089.4|107064.4|107086.7|107061.7|6
1739790080000|2025-02-17 11:01:20|107088.6|107063.6|107085.9|107060.9|107088.6|107063.6|107083.9|107058.9|28
1739790090000|2025-02-17 11:01:30|107086.6|107061.6|107091.5|107066.5|107091.5|107066.5|107086.6|107061.6|10
1739790100000|2025-02-17 11:01:40|107092.4|107067.4|107088.4|107063.4|107092.4|107067.4|107088.4|107063.4|3
1739790110000|2025-02-17 11:01:50|107087.6|107062.6|107080.5|107055.5|107087.6|107062.6|107080.5|107055.5|12
1739790120000|2025-02-17 11:02:00|107081.3|107056.3|107083|107058|107083.9|107058.9|107081.3|107056.3|13
1739790130000|2025-02-17 11:02:10|107083.8|107058.8|107074.3|107049.3|107084.7|107059.7|107072.5|107047.5|30
1739790140000|2025-02-17 11:02:20|107075.8|107050.8|107078.2|107053.2|107079|107054|107075.8|107050.8|5
1739790150000|2025-02-17 11:02:30|107076.9|107051.9|107078|107053|107078|107053|107076.9|107051.9|4
1739790160000|2025-02-17 11:02:40|107077.3|107052.3|107076.9|107051.9|107078.8|107053.8|107076.1|107051.1|17
1739790170000|2025-02-17 11:02:50|107077.7|107052.7|107075.5|107050.5|107077.9|107052.9|107074.1|107049.1|18
1739790180000|2025-02-17 11:03:00|107076.3|107051.3|107073.8|107048.8|107076.3|107051.3|107073|107048|5
1739790190000|2025-02-17 11:03:10|107074.7|107049.7|107087.2|107062.2|107087.2|107062.2|107074.7|107049.7|8
1739790200000|2025-02-17 11:03:20|107088.1|107063.1|107086.8|107061.8|107091.1|107066.1|107086|107061|20
1739790210000|2025-02-17 11:03:30|107087.6|107062.6|107081.9|107056.9|107087.6|107062.6|107080.9|107055.9|12
1739790220000|2025-02-17 11:03:40|107083|107058|107085.9|107060.9|107088.2|107063.2|107082.2|107057.2|11
1739790240000|2025-02-17 11:04:00|107086.9|107061.9|107088.9|107063.9|107089.5|107064.5|107086.9|107061.9|6
1739790250000|2025-02-17 11:04:10|107087.7|107062.7|107086.2|107061.2|107087.7|107062.7|107082|107057|9
1739790260000|2025-02-17 11:04:20|107086.6|107061.6|107077|107052|107086.6|107061.6|107075|107050|16
1739790270000|2025-02-17 11:04:30|107077.6|107052.6|107079.1|107054.1|107079.1|107054.1|107077.6|107052.6|4
1739790280000|2025-02-17 11:04:40|107079.5|107054.5|107083.3|107058.3|107085.1|107060.1|107079.5|107054.5|6
1739790290000|2025-02-17 11:04:50|107084.1|107059.1|107085|107060|107085.9|107060.9|107080.7|107055.7|12
1739790300000|2025-02-17 11:05:00|107085.9|107060.9|107083.3|107058.3|107086.7|107061.7|107083.3|107058.3|5
1739790310000|2025-02-17 11:05:10|107084.1|107059.1|107083.3|107058.3|107084.1|107059.1|107083.3|107058.3|2
1739790320000|2025-02-17 11:05:20|107082.4|107057.4|107082.3|107057.3|107082.4|107057.4|107080.3|107055.3|8
1739790330000|2025-02-17 11:05:30|107082.2|107057.2|107082|107057|107082.6|107057.6|107082|107057|3
1739790340000|2025-02-17 11:05:40|107083.3|107058.3|107084.4|107059.4|107084.4|107059.4|107083.3|107058.3|3
1739790350000|2025-02-17 11:05:50|107082.9|107057.9|107098.5|107073.5|107099.4|107074.4|107082.9|107057.9|16
1739790360000|2025-02-17 11:06:00|107100.3|107075.3|107098.9|107073.9|107100.3|107075.3|107098.9|107073.9|2
1739790370000|2025-02-17 11:06:10|107101.1|107076.1|107091|107066|107101.1|107076.1|107091|107066|9
1739790380000|2025-02-17 11:06:20|107091.8|107066.8|107086.8|107061.8|107091.8|107066.8|107085.1|107060.1|12
1739790390000|2025-02-17 11:06:30|107087.6|107062.6|107089.8|107064.8|107091.5|107066.5|107086.8|107061.8|12
1739790400000|2025-02-17 11:06:40|107090.6|107065.6|107095.8|107070.8|107095.8|107070.8|107090.6|107065.6|5
1739790410000|2025-02-17 11:06:50|107096.6|107071.6|107093.6|107068.6|107099.3|107074.3|107091.9|107066.9|14
1739790420000|2025-02-17 11:07:00|107092.6|107067.6|107093.4|107068.4|107094.2|107069.2|107092.6|107067.6|4
1739790430000|2025-02-17 11:07:10|107092|107067|107090.9|107065.9|107092.9|107067.9|107079.7|107054.7|16
1739790440000|2025-02-17 11:07:20|107091.9|107066.9|107093.7|107068.7|107094.9|107069.9|107091.9|107066.9|12
1739790450000|2025-02-17 11:07:30|107095.5|107070.5|107097.3|107072.3|107097.3|107072.3|107093.7|107068.7|6
1739790460000|2025-02-17 11:07:40|107096.4|107071.4|107096|107071|107098.1|107073.1|107095.5|107070.5|8
1739790470000|2025-02-17 11:07:50|107094.7|107069.7|107096.7|107071.7|107098.1|107073.1|107094.7|107069.7|5
1739790480000|2025-02-17 11:08:00|107096.1|107071.1|107095.1|107070.1|107097.6|107072.6|107092.3|107067.3|17
1739790490000|2025-02-17 11:08:10|107094.3|107069.3|107096.7|107071.7|107097.9|107072.9|107092.6|107067.6|15
1739790500000|2025-02-17 11:08:20|107095.5|107070.5|107095.5|107070.5|107095.5|107070.5|107095.5|107070.5|1
1739790510000|2025-02-17 11:08:30|107081.3|107056.3|107070.1|107045.1|107081.3|107056.3|107070.1|107045.1|7
1739790520000|2025-02-17 11:08:40|107069.2|107044.2|107071.1|107046.1|107072.9|107047.9|107068.1|107043.1|19
1739790530000|2025-02-17 11:08:50|107067.2|107042.2|107067.7|107042.7|107071.8|107046.8|107066.8|107041.8|5
1739790540000|2025-02-17 11:09:00|107064.9|107039.9|107065.6|107040.6|107069.5|107044.5|107064.9|107039.9|9
1739790550000|2025-02-17 11:09:10|107064.6|107039.6|107063.8|107038.8|107064.6|107039.6|107063.8|107038.8|2
1739790560000|2025-02-17 11:09:20|107062.9|107037.9|107063.8|107038.8|107063.8|107038.8|107061.2|107036.2|4
1739790570000|2025-02-17 11:09:30|107064.8|107039.8|107065.6|107040.6|107065.6|107040.6|107064.8|107039.8|2
1739790580000|2025-02-17 11:09:40|107064.8|107039.8|107065.9|107040.9|107066.5|107041.5|107063.1|107038.1|5
1739790590000|2025-02-17 11:09:50|107065.1|107040.1|107057.1|107032.1|107065.1|107040.1|107056.1|107031.1|10
1739790600000|2025-02-17 11:10:00|107056.1|107031.1|107056.9|107031.9|107057.1|107032.1|107051.8|107026.8|13
1739790610000|2025-02-17 11:10:10|107055.9|107030.9|107053.8|107028.8|107055.9|107030.9|107053.8|107028.8|6
1739790620000|2025-02-17 11:10:20|107053.1|107028.1|107052.3|107027.3|107053.1|107028.1|107052.3|107027.3|2
1739790630000|2025-02-17 11:10:30|107055|107030|107055.7|107030.7|107057.5|107032.5|107055|107030|3
1739790640000|2025-02-17 11:10:40|107057.5|107032.5|107058.1|107033.1|107058.8|107033.8|107057.5|107032.5|4
1739790650000|2025-02-17 11:10:50|107057.6|107032.6|107047.9|107022.9|107057.6|107032.6|107047.9|107022.9|3
1739790660000|2025-02-17 11:11:00|107047.2|107022.2|107036.5|107011.5|107047.2|107022.2|107035.7|107010.7|20
1739790670000|2025-02-17 11:11:10|107035.6|107010.6|107034.8|107009.8|107035.6|107010.6|107033.1|107008.1|4
1739790680000|2025-02-17 11:11:20|107033.1|107008.1|107045.4|107020.4|107045.4|107020.4|107033.1|107008.1|14
1739790690000|2025-02-17 11:11:30|107046.3|107021.3|107047.6|107022.6|107050.2|107025.2|107044.3|107019.3|8
1739790700000|2025-02-17 11:11:40|107049.3|107024.3|107050.3|107025.3|107051.2|107026.2|107049.3|107024.3|6
1739790710000|2025-02-17 11:11:50|107049.1|107024.1|107049.1|107024.1|107049.8|107024.8|107049.1|107024.1|3
1739790720000|2025-02-17 11:12:00|107049.8|107024.8|107050.8|107025.8|107050.8|107025.8|107049.8|107024.8|2
1739790730000|2025-02-17 11:12:10|107051.6|107026.6|107052.5|107027.5|107052.5|107027.5|107051.6|107026.6|4
1739790740000|2025-02-17 11:12:20|107050.8|107025.8|107051.8|107026.8|107051.8|107026.8|107050.8|107025.8|2
1739790750000|2025-02-17 11:12:30|107049.5|107024.5|107051.2|107026.2|107051.4|107026.4|107049.5|107024.5|4
1739790760000|2025-02-17 11:12:40|107052.5|107027.5|107052.2|107027.2|107055.4|107030.4|107052.2|107027.2|6
1739790770000|2025-02-17 11:12:50|107053.3|107028.3|107057.8|107032.8|107060|107035|107053.3|107028.3|10
1739790780000|2025-02-17 11:13:00|107057|107032|107057|107032|107057|107032|107057|107032|1
1739790790000|2025-02-17 11:13:10|107056.1|107031.1|107052.5|107027.5|107056.1|107031.1|107052.5|107027.5|2
1739790800000|2025-02-17 11:13:20|107053.4|107028.4|107057|107032|107057|107032|107053.4|107028.4|5
1739790810000|2025-02-17 11:13:30|107056|107031|107056.8|107031.8|107058.5|107033.5|107056|107031|4
1739790820000|2025-02-17 11:13:40|107050.2|107025.2|107051|107026|107051|107026|107050.2|107025.2|2
1739790830000|2025-02-17 11:13:50|107051.8|107026.8|107051|107026|107051.8|107026.8|107051|107026|2
1739790840000|2025-02-17 11:14:00|107050|107025|107050|107025|107050|107025|107050|107025|1
1739790850000|2025-02-17 11:14:10|107049.2|107024.2|107047|107022|107050|107025|107046.6|107021.6|9
1739790860000|2025-02-17 11:14:20|107046.2|107021.2|107042.1|107017.1|107046.2|107021.2|107042.1|107017.1|7
1739790870000|2025-02-17 11:14:30|107041.3|107016.3|107058.6|107008.6|107058.6|107017.1|107041.3|107004.4|8
1739790880000|2025-02-17 11:14:40|107059.6|107009.6|107057.7|107007.7|107059.6|107009.6|107056.4|107006.4|4
1739790890000|2025-02-17 11:14:50|107056.4|107006.4|107053.9|107003.9|107057.7|107007.7|107053.9|107003.9|3
1739790900000|2025-02-17 11:15:00|107053.6|107003.6|107040.4|106990.4|107053.6|107003.6|107040.4|106990.4|16
1739790910000|2025-02-17 11:15:10|107038.9|106988.9|107032|106982|107038.9|106988.9|107029.3|106979.3|14
1739790920000|2025-02-17 11:15:20|107030.8|106980.8|107015.6|106965.6|107030.8|106980.8|107015.6|106965.6|17
1739790930000|2025-02-17 11:15:30|107014.4|106964.4|107015.5|106965.5|107015.5|106965.5|107014.4|106964.4|2
1739790940000|2025-02-17 11:15:40|107017|106967|107019.9|106969.9|107024.7|106974.7|107015.8|106965.8|12
1739790950000|2025-02-17 11:15:50|107006.8|106981.8|107006.8|106981.8|107006.8|106981.8|107006.8|106981.8|1
1739790960000|2025-02-17 11:16:00|107007.8|106982.8|107011.4|106986.4|107014.9|106989.9|107007.8|106982.8|13
1739790970000|2025-02-17 11:16:10|107011.9|106986.9|107010.7|106985.7|107013.7|106988.7|107010.7|106985.7|10
1739790980000|2025-02-17 11:16:20|107011.6|106986.6|107009.9|106984.9|107011.6|106986.6|107007.9|106982.9|15
1739790990000|2025-02-17 11:16:30|107010.7|106985.7|107013|106988|107014.1|106989.1|107010.7|106985.7|11
1739791000000|2025-02-17 11:16:40|107012.3|106987.3|107029.6|106979.6|107031.2|106994.9|107012.3|106977.9|14
1739791030000|2025-02-17 11:17:10|107030|106980|107027.5|106977.5|107030|106980|107027.5|106977.5|2
1739791040000|2025-02-17 11:17:20|107030|106980|107030|106980|107030|106980|107030|106980|1
1739791050000|2025-02-17 11:17:30|107027.5|106977.5|107029.9|106979.9|107040|106992.5|107017.5|106977.5|9
1739791060000|2025-02-17 11:17:40|107033.2|106983.2|107033.2|106983.2|107033.2|106983.2|107028.2|106978.2|9
1739791070000|2025-02-17 11:17:50|107031.6|106981.6|107022.3|106972.3|107031.6|106981.6|107016.7|106966.7|15
1739791080000|2025-02-17 11:18:00|107020.6|106970.6|107024.6|106974.6|107025.3|106975.3|107020.6|106970.6|20
1739791090000|2025-02-17 11:18:10|107022.9|106972.9|107029.4|106979.4|107029.4|106979.4|107022.9|106972.9|19
1739791100000|2025-02-17 11:18:20|107027.7|106977.7|107027.7|106977.7|107029.4|106979.4|107027.7|106977.7|7
1739791110000|2025-02-17 11:18:30|107029.4|106979.4|107030.2|106980.2|107030.2|106980.2|107029.4|106979.4|2
1739791120000|2025-02-17 11:18:40|107029.3|106979.3|107028.9|106978.9|107032.3|106982.3|107028.9|106978.9|5
1739791130000|2025-02-17 11:18:50|107030.9|106980.9|107029.2|106979.2|107030.9|106980.9|107024.6|106974.6|4
1739791140000|2025-02-17 11:19:00|107027.6|106977.6|107029.2|106979.2|107030.9|106980.9|107027.6|106977.6|4
1739791150000|2025-02-17 11:19:10|107030.5|106980.5|107030.5|106980.5|107032.2|106982.2|107030.5|106980.5|4
1739791160000|2025-02-17 11:19:20|107031.3|106981.3|107028.7|106978.7|107033.4|106983.4|107027.5|106977.5|11
1739791170000|2025-02-17 11:19:30|107030.4|106980.4|107044.9|106994.9|107046.1|106996.1|107030.4|106980.4|14
1739791180000|2025-02-17 11:19:40|107046.1|106996.1|107048|106998|107048|106998|107044.9|106994.9|6
1739791190000|2025-02-17 11:19:50|107046.8|106996.8|107048|106998|107048|106998|107046.8|106996.8|6
1739791200000|2025-02-17 11:20:00|107046.8|106996.8|107048|106998|107048|106998|107046.8|106996.8|10
1739791210000|2025-02-17 11:20:10|107046.8|106996.8|107047.5|106997.5|107048|106998|107045|106995|6
1739791220000|2025-02-17 11:20:20|107046.4|106996.4|107045.8|106995.8|107047.1|106997.1|107045.2|106995.2|7
1739791230000|2025-02-17 11:20:30|107047.1|106997.1|107044.1|106994.1|107047.1|106997.1|107044.1|106994.1|3
1739791240000|2025-02-17 11:20:40|107042.9|106992.9|107044.1|106994.1|107044.1|106994.1|107042.9|106992.9|6
1739791250000|2025-02-17 11:20:50|107042.9|106992.9|107044.1|106994.1|107044.1|106994.1|107042.9|106992.9|2
1739791260000|2025-02-17 11:21:00|107042.9|106992.9|107039.9|106989.9|107042.9|106992.9|107039.9|106989.9|3
1739791270000|2025-02-17 11:21:10|107034.1|106984.1|107029.2|106979.2|107035.4|106985.4|107026.8|106976.8|12
1739791280000|2025-02-17 11:21:20|107031.4|106981.4|107033.6|106983.6|107036.1|106986.1|107031.4|106981.4|6
1739791290000|2025-02-17 11:21:30|107031.7|106981.7|107032.9|106982.9|107034.2|106984.2|107031.7|106981.7|3
1739791300000|2025-02-17 11:21:40|107031.7|106981.7|107033.2|106983.2|107034.5|106984.5|107029.5|106979.5|6
1739791310000|2025-02-17 11:21:50|107034.4|106984.4|107036.5|106986.5|107039.5|106989.5|107031.4|106981.4|14
1739791320000|2025-02-17 11:22:00|107035.6|106985.6|107021|106996|107040.2|106996|107021|106982.5|9
1739791330000|2025-02-17 11:22:10|107021.9|106996.9|107023.7|106998.7|107023.7|106998.7|107021.9|106996.9|4
1739791340000|2025-02-17 11:22:20|107024.5|106999.5|107025.3|107000.3|107025.3|107000.3|107024.5|106999.5|4
1739791350000|2025-02-17 11:22:30|107024.6|106999.6|107024.6|106999.6|107024.6|106999.6|107024.6|106999.6|1
1739791360000|2025-02-17 11:22:40|107023.8|106998.8|107021.2|106996.2|107023.8|106998.8|107020.4|106995.4|6
1739791370000|2025-02-17 11:22:50|107020.2|106995.2|107020.2|106995.2|107020.2|106995.2|107019.4|106994.4|5
1739791380000|2025-02-17 11:23:00|107021.1|106996.1|107014.8|106989.8|107021.1|106996.1|107010.1|106985.1|19
1739791390000|2025-02-17 11:23:10|107017.3|106992.3|107016.5|106991.5|107018.2|106993.2|107015.6|106990.6|9
1739791400000|2025-02-17 11:23:20|107018.2|106993.2|107021.6|106996.6|107022.5|106997.5|107018.2|106993.2|10
1739791410000|2025-02-17 11:23:30|107022.6|106997.6|107021.6|106996.6|107024.3|106999.3|107021.6|106996.6|5
1739791420000|2025-02-17 11:23:40|107021.9|106996.9|107021.8|106996.8|107022.8|106997.8|107021.8|106996.8|3
1739791430000|2025-02-17 11:23:50|107023.2|106998.2|107022|106997|107025.8|107000.8|107021.2|106996.2|8
1739791440000|2025-02-17 11:24:00|107023.3|106998.3|107026|107001|107026|107001|107023.3|106998.3|6
1739791450000|2025-02-17 11:24:10|107025.2|107000.2|107026|107001|107026|107001|107025.2|107000.2|2
1739791460000|2025-02-17 11:24:20|107027.3|107002.3|107031.3|107006.3|107032.1|107007.1|107027.3|107002.3|4
1739791470000|2025-02-17 11:24:30|107030.4|107005.4|107021.7|106996.7|107030.4|107005.4|107020.9|106995.9|7
1739791480000|2025-02-17 11:24:40|107022.6|106997.6|107020.2|106995.2|107025.1|107000.1|107020.2|106995.2|7
1739791490000|2025-02-17 11:24:50|107019.3|106994.3|107014.7|106989.7|107019.3|106994.3|107014.7|106989.7|7
1739791500000|2025-02-17 11:25:00|107013|106988|107016.1|106991.1|107016.1|106991.1|107007.7|106982.7|12
1739791510000|2025-02-17 11:25:10|107014.4|106989.4|107015.5|106990.5|107015.5|106990.5|107014.4|106989.4|2
1739791520000|2025-02-17 11:25:20|107016.3|106991.3|107019.6|106994.6|107019.6|106994.6|107016.3|106991.3|4
1739791530000|2025-02-17 11:25:30|107020.5|106995.5|107020.6|106995.6|107022.3|106997.3|107019.3|106994.3|7
1739791540000|2025-02-17 11:25:40|107018.7|106993.7|107018.5|106993.5|107020.1|106995.1|107018.5|106993.5|4
1739791550000|2025-02-17 11:25:50|107017.7|106992.7|107020.6|106970.6|107021.6|106992.7|107006.5|106968.6|16
1739791560000|2025-02-17 11:26:00|107021.5|106971.5|107024|106974|107024|106974|107020|106970|7
1739791570000|2025-02-17 11:26:10|107025.4|106975.4|107024.6|106999.6|107027.1|107000.3|107017.7|106975.4|14
1739791580000|2025-02-17 11:26:20|107022.8|106997.8|107025.1|107000.1|107025.1|107000.1|107022.8|106997.8|3
1739791590000|2025-02-17 11:26:30|107023.4|106998.4|107027.9|107002.9|107029.6|107004.6|107023|106998|10
1739791600000|2025-02-17 11:26:40|107028.7|107003.7|107022.2|106997.2|107032.1|107007.1|107019.8|106994.8|26
1739791610000|2025-02-17 11:26:50|107028.6|107003.6|107026.8|107001.8|107028.6|107003.6|107021.4|106996.4|17
1739791620000|2025-02-17 11:27:00|107027.8|107002.8|107026.9|107001.9|107028.6|107003.6|107026|107001|6
1739791630000|2025-02-17 11:27:10|107025.9|107000.9|107027.1|107002.1|107027.9|107002.9|107025.9|107000.9|5
1739791640000|2025-02-17 11:27:20|107027.9|107002.9|107026.4|107001.4|107030.3|107005.3|107024.7|106999.7|14
1739791650000|2025-02-17 11:27:30|107027.2|107002.2|107036|107011|107037.4|107012.4|107026.4|107001.4|23
1739791660000|2025-02-17 11:27:40|107029.7|107004.7|107032.6|107007.6|107032.6|107007.6|107028|107003|8
1739791670000|2025-02-17 11:27:50|107034.2|107009.2|107042.6|107017.6|107043.4|107018.4|107032.6|107007.6|18
1739791680000|2025-02-17 11:28:00|107043.4|107018.4|107043.4|107018.4|107043.4|107018.4|107039.2|107014.2|9
1739791690000|2025-02-17 11:28:10|107045.1|107020.1|107045.3|107020.3|107046.1|107021.1|107042.6|107017.6|11
1739791700000|2025-02-17 11:28:20|107046.1|107021.1|107046.2|107021.2|107046.2|107021.2|107042.3|107017.3|14
1739791710000|2025-02-17 11:28:30|107047.2|107022.2|107048.4|107023.4|107050.2|107025.2|107047.2|107022.2|13
1739791720000|2025-02-17 11:28:40|107047.5|107022.5|107046.7|107021.7|107047.5|107022.5|107046.7|107021.7|2
1739791730000|2025-02-17 11:28:50|107047.7|107022.7|107055.7|107030.7|107057.4|107032.4|107047.7|107022.7|12
1739791740000|2025-02-17 11:29:00|107062|107037|107059.1|107034.1|107063.6|107038.6|107058.7|107033.7|11
1739791750000|2025-02-17 11:29:10|107060|107035|107063.9|107038.9|107065|107040|107060|107035|17
1739791760000|2025-02-17 11:29:20|107063.1|107038.1|107060.2|107035.2|107063.1|107038.1|107058.6|107033.6|10
1739791770000|2025-02-17 11:29:30|107060.9|107035.9|107058|107033|107060.9|107035.9|107058|107033|8
1739791780000|2025-02-17 11:29:40|107058.6|107033.6|107060.6|107035.6|107060.6|107035.6|107058.6|107033.6|4
1739791790000|2025-02-17 11:29:50|107060|107035|107060|107035|107060|107035|107058.7|107033.7|3
1739791800000|2025-02-17 11:30:00|107061.6|107036.6|107063.1|107038.1|107064.2|107039.2|107061.6|107036.6|4
1739791810000|2025-02-17 11:30:10|107064.2|107039.2|107065.4|107040.4|107065.4|107040.4|107060.3|107035.3|6
1739791820000|2025-02-17 11:30:20|107066.7|107041.7|107064.7|107039.7|107066.7|107041.7|107064.7|107039.7|3
1739791830000|2025-02-17 11:30:30|107064.1|107039.1|107065.4|107040.4|107070.5|107045.5|107064.1|107039.1|13
1739791840000|2025-02-17 11:30:40|107066.6|107041.6|107060.7|107035.7|107067.9|107042.9|107059.5|107034.5|15
1739791850000|2025-02-17 11:30:50|107059.5|107034.5|107061|107036|107062.3|107037.3|107059.5|107034.5|15
1739791860000|2025-02-17 11:31:00|107059.8|107034.8|107060.9|107035.9|107060.9|107035.9|107059|107034|15
1739791870000|2025-02-17 11:31:10|107059.7|107034.7|107059.7|107034.7|107060.9|107035.9|107059.7|107034.7|5
1739791880000|2025-02-17 11:31:20|107060.9|107035.9|107062.5|107037.5|107063.7|107038.7|107060.9|107035.9|5
1739791900000|2025-02-17 11:31:40|107061.7|107036.7|107061.5|107036.5|107064.1|107039.1|107059.7|107034.7|17
1739791910000|2025-02-17 11:31:50|107060.6|107035.6|107062.4|107037.4|107062.4|107037.4|107057.5|107032.5|9
1739791920000|2025-02-17 11:32:00|107063.7|107038.7|107062.9|107037.9|107064.9|107039.9|107062.4|107037.4|9
1739791930000|2025-02-17 11:32:10|107067.5|107042.5|107066.2|107041.2|107067.5|107042.5|107066.2|107041.2|2
1739791940000|2025-02-17 11:32:20|107065.6|107040.6|107062.2|107037.2|107065.6|107040.6|107061.2|107036.2|4
1739791950000|2025-02-17 11:32:30|107061.5|107036.5|107062.1|107037.1|107062.1|107037.1|107061.5|107036.5|2
1739791960000|2025-02-17 11:32:40|107061.4|107036.4|107059.5|107034.5|107061.4|107036.4|107058.9|107033.9|4
1739791970000|2025-02-17 11:32:50|107056.1|107031.1|107057.5|107032.5|107058.8|107033.8|107056.1|107031.1|6
1739791980000|2025-02-17 11:33:00|107056.9|107031.9|107057.4|107032.4|107057.4|107032.4|107055.6|107030.6|4
1739791990000|2025-02-17 11:33:10|107058.1|107033.1|107061.3|107036.3|107061.3|107036.3|107058.1|107033.1|4
1739792000000|2025-02-17 11:33:20|107062.5|107037.5|107062.5|107037.5|107062.5|107037.5|107062.5|107037.5|1
1739792010000|2025-02-17 11:33:30|107064|107039|107056.5|107031.5|107064|107039|107055.2|107030.2|19
1739792020000|2025-02-17 11:33:40|107055.2|107030.2|107056.4|107031.4|107057.1|107032.1|107055.2|107030.2|5
1739792030000|2025-02-17 11:33:50|107055.1|107030.1|107060.9|107035.9|107063.2|107038.2|107055.1|107030.1|19
1739792040000|2025-02-17 11:34:00|107059.6|107034.6|107071.2|107046.2|107073.7|107048.7|107059.6|107034.6|20
1739792050000|2025-02-17 11:34:10|107070|107045|107073.6|107048.6|107073.6|107048.6|107070|107045|9
1739792060000|2025-02-17 11:34:20|107074.4|107049.4|107082|107057|107082.8|107057.8|107074.4|107049.4|8
1739792070000|2025-02-17 11:34:30|107081.1|107056.1|107078.7|107053.7|107081.1|107056.1|107076.5|107051.5|9
1739792080000|2025-02-17 11:34:40|107079.6|107054.6|107086.7|107061.7|107087.7|107062.7|107079.6|107054.6|27
1739792090000|2025-02-17 11:34:50|107086.1|107061.1|107082.1|107057.1|107086.1|107061.1|107077.8|107052.8|8
1739792100000|2025-02-17 11:35:00|107081.2|107056.2|107086.3|107061.3|107086.3|107061.3|107076.3|107051.3|10
1739792110000|2025-02-17 11:35:10|107085.1|107060.1|107086.3|107061.3|107086.3|107061.3|107085.1|107060.1|8
1739792120000|2025-02-17 11:35:20|107085.1|107060.1|107086.3|107061.3|107086.3|107061.3|107085.1|107060.1|2
1739792130000|2025-02-17 11:35:30|107088.2|107063.2|107089.4|107064.4|107089.4|107064.4|107084.8|107059.8|8
1739792140000|2025-02-17 11:35:40|107090.6|107065.6|107082.6|107057.6|107090.6|107065.6|107082.6|107057.6|13
1739792150000|2025-02-17 11:35:50|107083.9|107058.9|107087.9|107062.9|107088.7|107063.7|107078.8|107053.8|14
1739792160000|2025-02-17 11:36:00|107086.6|107061.6|107087.8|107062.8|107087.8|107062.8|107085.9|107060.9|3
1739792170000|2025-02-17 11:36:10|107086.5|107061.5|107086.5|107061.5|107086.5|107061.5|107086.5|107061.5|1
1739792180000|2025-02-17 11:36:20|107087.8|107062.8|107089.7|107064.7|107089.7|107064.7|107086.5|107061.5|4
1739792190000|2025-02-17 11:36:30|107088.5|107063.5|107091.7|107066.7|107091.7|107066.7|107088.5|107063.5|9
1739792200000|2025-02-17 11:36:40|107091|107066|107091.2|107066.2|107095.3|107070.3|107090|107065|5
1739792210000|2025-02-17 11:36:50|107093.8|107068.8|107092.6|107067.6|107093.8|107068.8|107092.6|107067.6|2
1739792220000|2025-02-17 11:37:00|107094|107069|107099.2|107074.2|107099.2|107074.2|107094|107069|8
1739792230000|2025-02-17 11:37:10|107099.9|107074.9|107099.1|107074.1|107099.9|107074.9|107099.1|107074.1|2
1739792240000|2025-02-17 11:37:20|107094.9|107069.9|107096.2|107071.2|107096.4|107071.4|107090.6|107065.6|11
1739792250000|2025-02-17 11:37:30|107096.9|107071.9|107098.8|107073.8|107098.8|107073.8|107096.9|107071.9|2
1739792260000|2025-02-17 11:37:40|107097.5|107072.5|107097.4|107072.4|107098.7|107073.7|107096.3|107071.3|4
1739792270000|2025-02-17 11:37:50|107098.7|107073.7|107098.8|107073.8|107098.8|107073.8|107097.4|107072.4|5
1739792280000|2025-02-17 11:38:00|107097.5|107072.5|107098.7|107073.7|107098.8|107073.8|107096.7|107071.7|9
1739792300000|2025-02-17 11:38:20|107097.9|107072.9|107101.2|107076.2|107101.2|107076.2|107097.9|107072.9|5
1739792310000|2025-02-17 11:38:30|107102.2|107077.2|107091|107066|107102.2|107077.2|107088.5|107063.5|18
1739792320000|2025-02-17 11:38:40|107090.3|107065.3|107087.9|107062.9|107090.3|107065.3|107085.9|107060.9|11
1739792330000|2025-02-17 11:38:50|107087.1|107062.1|107107.6|107057.6|107120|107070|107087.1|107057.6|9
1739792340000|2025-02-17 11:39:00|107106.9|107056.9|107091.5|107066.5|107106.9|107067|107090.1|107052.9|9
1739792350000|2025-02-17 11:39:10|107090.1|107065.1|107091.6|107066.6|107091.6|107066.6|107089.7|107064.7|8
1739792370000|2025-02-17 11:39:30|107090.5|107065.5|107083.6|107058.6|107090.5|107065.5|107082.6|107057.6|8
1739792380000|2025-02-17 11:39:40|107082.8|107057.8|107080.1|107055.1|107084.6|107059.6|107080.1|107055.1|6
1739792390000|2025-02-17 11:39:50|107080.8|107055.8|107081.8|107056.8|107082.8|107057.8|107080.8|107055.8|5
1739792400000|2025-02-17 11:40:00|107081.3|107056.3|107082.6|107057.6|107082.6|107057.6|107080|107055|7
1739792410000|2025-02-17 11:40:10|107084.4|107059.4|107082.6|107057.6|107084.4|107059.4|107082.6|107057.6|2
1739792420000|2025-02-17 11:40:20|107084.4|107059.4|107084.7|107059.7|107087|107062|107082.6|107057.6|8
1739792430000|2025-02-17 11:40:30|107085.4|107060.4|107094.1|107069.1|107094.1|107069.1|107085.4|107060.4|13
1739792440000|2025-02-17 11:40:40|107092.2|107067.2|107094.9|107069.9|107094.9|107069.9|107092.2|107067.2|7
1739792450000|2025-02-17 11:40:50|107096.2|107071.2|107096|107071|107097.5|107072.5|107095.6|107070.6|6
1739792460000|2025-02-17 11:41:00|107096.4|107071.4|107100.1|107075.1|107100.1|107075.1|107095.5|107070.5|9
1739792470000|2025-02-17 11:41:10|107099|107074|107108.3|107058.3|107109.6|107074|107095.5|107058.3|6
1739792480000|2025-02-17 11:41:20|107111|107061|107114.4|107064.4|107114.4|107064.4|107109.7|107059.7|7
1739792490000|2025-02-17 11:41:30|107113.1|107063.1|107107.3|107057.3|107113.1|107063.1|107107.3|107057.3|4
1739792500000|2025-02-17 11:41:40|107106|107056|107104.8|107054.8|107106|107056|107104.8|107054.8|2
1739792510000|2025-02-17 11:41:50|107106|107056|107106|107056|107106|107056|107106|107056|1
1739792520000|2025-02-17 11:42:00|107106.5|107056.5|107094.4|107069.4|107108.9|107071.8|107094.4|107056.5|8
1739792530000|2025-02-17 11:42:10|107093.6|107068.6|107095.6|107070.6|107095.6|107070.6|107093.6|107068.6|4
1739792540000|2025-02-17 11:42:20|107094.6|107069.6|107103.7|107078.7|107103.7|107078.7|107094.6|107069.6|9
1739792550000|2025-02-17 11:42:30|107104.5|107079.5|107106|107081|107107.1|107082.1|107102|107077|9
1739792560000|2025-02-17 11:42:40|107104.9|107079.9|107104.9|107079.9|107106.6|107081.6|107104.9|107079.9|7
1739792580000|2025-02-17 11:43:00|107105.8|107080.8|107109.5|107084.5|107110.4|107085.4|107103|107078|11
1739792590000|2025-02-17 11:43:10|107110.4|107085.4|107107.6|107082.6|107111.9|107086.9|107106.8|107081.8|14
1739792600000|2025-02-17 11:43:20|107106.8|107081.8|107103.7|107078.7|107107.6|107082.6|107096|107071|11
1739792610000|2025-02-17 11:43:30|107104.6|107079.6|107106.2|107081.2|107106.2|107081.2|107104.6|107079.6|5
1739792620000|2025-02-17 11:43:40|107105.4|107080.4|107103.4|107078.4|107105.4|107080.4|107103.4|107078.4|6
1739792640000|2025-02-17 11:44:00|107104.1|107079.1|107104.1|107079.1|107104.1|107079.1|107104.1|107079.1|1
1739792650000|2025-02-17 11:44:10|107102.4|107077.4|107102.4|107077.4|107102.4|107077.4|107102.4|107077.4|1
1739792660000|2025-02-17 11:44:20|107104.1|107079.1|107094.4|107069.4|107104.1|107079.1|107094.4|107069.4|6
1739792670000|2025-02-17 11:44:30|107093.5|107068.5|107097.8|107072.8|107097.8|107072.8|107093.5|107068.5|5
1739792680000|2025-02-17 11:44:40|107096.9|107071.9|107096.9|107071.9|107097.9|107072.9|107096.1|107071.1|6
1739792690000|2025-02-17 11:44:50|107096.1|107071.1|107097|107072|107097|107072|107096.1|107071.1|4
1739792700000|2025-02-17 11:45:00|107096.2|107071.2|107083.2|107058.2|107096.2|107071.2|107083.2|107058.2|8
1739792710000|2025-02-17 11:45:10|107084|107059|107088.1|107063.1|107089.8|107064.8|107084|107059|11
1739792720000|2025-02-17 11:45:20|107085.8|107060.8|107088.2|107063.2|107091.1|107066.1|107085.8|107060.8|9
1739792730000|2025-02-17 11:45:30|107089.1|107064.1|107087.9|107062.9|107090.1|107065.1|107087.9|107062.9|11
1739792740000|2025-02-17 11:45:40|107078.8|107053.8|107079.9|107054.9|107081.8|107056.8|107078.8|107053.8|7
1739792750000|2025-02-17 11:45:50|107079|107054|107084|107059|107084|107059|107079|107054|5
1739792760000|2025-02-17 11:46:00|107083.1|107058.1|107083.1|107058.1|107083.1|107058.1|107083.1|107058.1|1
1739792770000|2025-02-17 11:46:10|107084|107059|107084.9|107059.9|107084.9|107059.9|107084|107059|2
1739792780000|2025-02-17 11:46:20|107084|107059|107084.8|107059.8|107086.5|107061.5|107084|107059|4
1739792790000|2025-02-17 11:46:30|107084|107059|107080.4|107055.4|107084|107059|107080.4|107055.4|8
1739792800000|2025-02-17 11:46:40|107081.2|107056.2|107078.6|107053.6|107081.2|107056.2|107078.6|107053.6|4
1739792810000|2025-02-17 11:46:50|107079.4|107054.4|107080.2|107055.2|107080.2|107055.2|107079.4|107054.4|6
1739792820000|2025-02-17 11:47:00|107081|107056|107087.7|107062.7|107087.7|107062.7|107081|107056|4
1739792830000|2025-02-17 11:47:10|107089.2|107064.2|107092.1|107067.1|107093|107068|107089.2|107064.2|8
1739792840000|2025-02-17 11:47:20|107091.4|107066.4|107089.7|107064.7|107091.4|107066.4|107089.7|107064.7|9
1739792850000|2025-02-17 11:47:30|107090.5|107065.5|107088.7|107063.7|107090.5|107065.5|107087.9|107062.9|6
1739792860000|2025-02-17 11:47:40|107087.8|107062.8|107088.7|107063.7|107088.7|107063.7|107087.8|107062.8|2
1739792870000|2025-02-17 11:47:50|107087.8|107062.8|107088.7|107063.7|107088.7|107063.7|107087.8|107062.8|4
1739792880000|2025-02-17 11:48:00|107087.8|107062.8|107090.8|107065.8|107090.8|107065.8|107087|107062|8
1739792910000|2025-02-17 11:48:30|107110|107060|107087.3|107062.3|107110|107065.7|107087.3|107060|4
1739792920000|2025-02-17 11:48:40|107085|107060|107092|107067|107092|107067|107085|107060|8
1739792930000|2025-02-17 11:48:50|107094.8|107069.8|107094.8|107069.8|107094.8|107069.8|107094.8|107069.8|1
1739792940000|2025-02-17 11:49:00|107095.6|107070.6|107090.6|107065.6|107095.6|107070.6|107090.6|107065.6|9
1739792950000|2025-02-17 11:49:10|107089|107064|107089.9|107064.9|107090.7|107065.7|107089|107064|5
1739792960000|2025-02-17 11:49:20|107088.8|107063.8|107090.9|107065.9|107090.9|107065.9|107087.9|107062.9|7
1739792970000|2025-02-17 11:49:30|107090.1|107065.1|107071.3|107046.3|107090.1|107065.1|107067.3|107042.3|14
1739792980000|2025-02-17 11:49:40|107070.5|107045.5|107067.9|107042.9|107071.3|107046.3|107067.1|107042.1|9
1739792990000|2025-02-17 11:49:50|107067|107042|107063.8|107038.8|107067|107042|107062.8|107037.8|7
1739793000000|2025-02-17 11:50:00|107063|107038|107064.2|107039.2|107064.9|107039.9|107063|107038|10
1739793010000|2025-02-17 11:50:10|107063.2|107038.2|107062.3|107037.3|107063.2|107038.2|107062.3|107037.3|6
1739793040000|2025-02-17 11:50:40|107080|107030|107061.4|107036.4|107082.5|107037.3|107061.4|107030|4
1739793050000|2025-02-17 11:50:50|107062.4|107037.4|107063.4|107038.4|107063.4|107038.4|107062.4|107037.4|4
1739793060000|2025-02-17 11:51:00|107062.4|107037.4|107062.6|107037.6|107064.3|107039.3|107058|107033|14
1739793070000|2025-02-17 11:51:10|107063.4|107038.4|107066.1|107041.1|107066.1|107041.1|107062.6|107037.6|8
1739793080000|2025-02-17 11:51:20|107065.3|107040.3|107065.4|107040.4|107065.4|107040.4|107062.6|107037.6|9
1739793090000|2025-02-17 11:51:30|107066.3|107041.3|107066.9|107041.9|107067.7|107042.7|107066.3|107041.3|3
1739793100000|2025-02-17 11:51:40|107065.9|107040.9|107062.5|107037.5|107065.9|107040.9|107062.5|107037.5|7
1739793110000|2025-02-17 11:51:50|107063.4|107038.4|107072.8|107047.8|107072.8|107047.8|107063.4|107038.4|8
1739793120000|2025-02-17 11:52:00|107071.8|107046.8|107074.1|107049.1|107074.9|107049.9|107069.1|107044.1|9
1739793140000|2025-02-17 11:52:20|107076.2|107051.2|107089.5|107064.5|107093.7|107068.7|107076.2|107051.2|16
1739793150000|2025-02-17 11:52:30|107088.7|107063.7|107090|107065|107090|107065|107085.2|107060.2|8
1739793160000|2025-02-17 11:52:40|107089.1|107064.1|107089.1|107064.1|107089.1|107064.1|107089.1|107064.1|1
1739793170000|2025-02-17 11:52:50|107088.3|107063.3|107091.9|107066.9|107091.9|107066.9|107088.3|107063.3|9
1739793180000|2025-02-17 11:53:00|107089.6|107064.6|107091.6|107066.6|107091.7|107066.7|107089.6|107064.6|4
1739793190000|2025-02-17 11:53:10|107088.9|107063.9|107073.6|107048.6|107091.4|107066.4|107072.8|107047.8|11
1739793200000|2025-02-17 11:53:20|107071.7|107046.7|107068.4|107043.4|107072.6|107047.6|107065.8|107040.8|11
1739793210000|2025-02-17 11:53:30|107076.1|107051.1|107075.7|107050.7|107076.1|107051.1|107074.9|107049.9|3
1739793220000|2025-02-17 11:53:40|107077.3|107052.3|107084.3|107059.3|107086.2|107061.2|107076.1|107051.1|12
1739793230000|2025-02-17 11:53:50|107083.4|107058.4|107082.4|107057.4|107083.4|107058.4|107079.9|107054.9|10
1739793240000|2025-02-17 11:54:00|107081.4|107056.4|107074.4|107049.4|107081.4|107056.4|107071.2|107046.2|19
1739793250000|2025-02-17 11:54:10|107073.4|107048.4|107071.6|107046.6|107073.4|107048.4|107070.8|107045.8|5
1739793260000|2025-02-17 11:54:20|107070.7|107045.7|107069.6|107044.6|107076|107051|107069.5|107044.5|15
1739793270000|2025-02-17 11:54:30|107070.4|107045.4|107067.9|107042.9|107070.4|107045.4|107066.4|107041.4|6
1739793280000|2025-02-17 11:54:40|107068.7|107043.7|107074.4|107049.4|107076|107051|107067.7|107042.7|17
1739793290000|2025-02-17 11:54:50|107075.3|107050.3|107072.7|107047.7|107077|107052|107072.7|107047.7|12
1739793300000|2025-02-17 11:55:00|107074|107049|107072.6|107047.6|107075|107050|107070.9|107045.9|16
1739793310000|2025-02-17 11:55:10|107071.8|107046.8|107073.8|107048.8|107074.6|107049.6|107070.1|107045.1|12
1739793320000|2025-02-17 11:55:20|107073|107048|107074.9|107049.9|107075.7|107050.7|107073|107048|7
1739793330000|2025-02-17 11:55:30|107074|107049|107077.2|107052.2|107078.9|107053.9|107072.2|107047.2|11
1739793340000|2025-02-17 11:55:40|107074.9|107049.9|107074.4|107049.4|107077.1|107052.1|107074.4|107049.4|5
1739793350000|2025-02-17 11:55:50|107073.6|107048.6|107072.6|107047.6|107074.6|107049.6|107072.6|107047.6|5
1739793360000|2025-02-17 11:56:00|107071.7|107046.7|107067.7|107042.7|107071.7|107046.7|107067.4|107042.4|13
1739793370000|2025-02-17 11:56:10|107068.7|107043.7|107067.1|107042.1|107069.9|107044.9|107067.1|107042.1|5
1739793380000|2025-02-17 11:56:20|107065.9|107040.9|107076.1|107051.1|107076.9|107051.9|107064|107039|17
1739793390000|2025-02-17 11:56:30|107075.1|107050.1|107075.1|107050.1|107075.1|107050.1|107075.1|107050.1|1
1739793400000|2025-02-17 11:56:40|107073.8|107048.8|107071.3|107046.3|107073.8|107048.8|107071.3|107046.3|4
1739793410000|2025-02-17 11:56:50|107070.4|107045.4|107066.1|107041.1|107070.4|107045.4|107061.1|107036.1|8
1739793420000|2025-02-17 11:57:00|107066.9|107041.9|107068.7|107043.7|107068.7|107043.7|107066.9|107041.9|6
1739793430000|2025-02-17 11:57:10|107069.6|107044.6|107071.5|107046.5|107072.3|107047.3|107068.7|107043.7|13
1739793440000|2025-02-17 11:57:20|107072.4|107047.4|107070.9|107045.9|107075.6|107050.6|107066.2|107041.2|13
1739793450000|2025-02-17 11:57:30|107070|107045|107063.3|107038.3|107070.2|107045.2|107063.3|107038.3|13
1739793460000|2025-02-17 11:57:40|107064.1|107039.1|107064.1|107039.1|107065|107040|107063.3|107038.3|8
1739793470000|2025-02-17 11:57:50|107063.3|107038.3|107064.4|107039.4|107064.4|107039.4|107060.8|107035.8|13
1739793480000|2025-02-17 11:58:00|107063.2|107038.2|107055.4|107030.4|107063.2|107038.2|107055.4|107030.4|9
1739793490000|2025-02-17 11:58:10|107056.3|107031.3|107054.3|107029.3|107057.3|107032.3|107054.3|107029.3|7
1739793510000|2025-02-17 11:58:30|107052.6|107027.6|107055|107030|107055|107030|107052.6|107027.6|3
1739793520000|2025-02-17 11:58:40|107053.8|107028.8|107054.9|107029.9|107055.1|107030.1|107053.6|107028.6|4
1739793530000|2025-02-17 11:58:50|107056|107031|107050|107025|107056.5|107031.5|107049.2|107024.2|15
1739793540000|2025-02-17 11:59:00|107051.4|107026.4|107054.2|107029.2|107057.3|107032.3|107051.4|107026.4|19
1739793550000|2025-02-17 11:59:10|107053.2|107028.2|107048.7|107023.7|107053.2|107028.2|107044.4|107019.4|11
1739793560000|2025-02-17 11:59:20|107045.9|107020.9|107043.8|107018.8|107046|107021|107043.8|107018.8|12
1739793570000|2025-02-17 11:59:30|107042.8|107017.8|107038.2|107013.2|107042.8|107017.8|107038.1|107013.1|14
1739793580000|2025-02-17 11:59:40|107039.1|107014.1|107046.1|107021.1|107046.9|107021.9|107039.1|107014.1|13
1739793590000|2025-02-17 11:59:50|107047|107022|107043.4|107018.4|107047|107022|107043.4|107018.4|5
1739793600000|2025-02-17 12:00:00|107042.6|107017.6|107039.6|107014.6|107042.6|107017.6|107034.8|107009.8|24
1739793610000|2025-02-17 12:00:10|107038.8|107013.8|107045.8|107020.8|107052|107027|107038.8|107013.8|20
1739793620000|2025-02-17 12:00:20|107045|107020|107050.4|107025.4|107050.6|107025.6|107044.2|107019.2|17
1739793630000|2025-02-17 12:00:30|107052.3|107027.3|107051.9|107026.9|107052.3|107027.3|107049.2|107024.2|8
1739793640000|2025-02-17 12:00:40|107053.3|107028.3|107052.5|107027.5|107053.3|107028.3|107051.5|107026.5|6
1739793650000|2025-02-17 12:00:50|107054.4|107029.4|107051.7|107026.7|107054.4|107029.4|107051.7|107026.7|6
1739793660000|2025-02-17 12:01:00|107052.8|107027.8|107056.4|107031.4|107056.4|107031.4|107052.8|107027.8|8
1739793670000|2025-02-17 12:01:10|107052.1|107027.1|107053.2|107028.2|107056.2|107031.2|107052.1|107027.1|12
1739793680000|2025-02-17 12:01:20|107054.2|107029.2|107056|107031|107057.2|107032.2|107050.7|107025.7|9
1739793700000|2025-02-17 12:01:40|107056.9|107031.9|107056.9|107031.9|107056.9|107031.9|107056.9|107031.9|1
1739793710000|2025-02-17 12:01:50|107058|107033|107063|107038|107064|107039|107058|107033|8
1739793720000|2025-02-17 12:02:00|107062.2|107037.2|107063.7|107038.7|107064.6|107039.6|107062.2|107037.2|4
1739793730000|2025-02-17 12:02:10|107062.8|107037.8|107055.5|107030.5|107062.8|107037.8|107054.6|107029.6|12
1739793740000|2025-02-17 12:02:20|107054.6|107029.6|107057.5|107032.5|107057.5|107032.5|107054.6|107029.6|4
1739793750000|2025-02-17 12:02:30|107058.4|107033.4|107060.2|107035.2|107061|107036|107058.4|107033.4|4
1739793760000|2025-02-17 12:02:40|107061|107036|107064.2|107039.2|107064.2|107039.2|107061|107036|5
1739793770000|2025-02-17 12:02:50|107065|107040|107066.5|107041.5|107067.8|107042.8|107065|107040|7
1739793780000|2025-02-17 12:03:00|107065.7|107040.7|107064.4|107039.4|107066.5|107041.5|107062.8|107037.8|5
1739793790000|2025-02-17 12:03:10|107063.4|107038.4|107059.9|107034.9|107064.4|107039.4|107053|107028|13
1739793800000|2025-02-17 12:03:20|107060.7|107035.7|107058.3|107033.3|107060.7|107035.7|107057.5|107032.5|4
1739793810000|2025-02-17 12:03:30|107057.5|107032.5|107069.7|107044.7|107069.7|107044.7|107057.5|107032.5|10
1739793820000|2025-02-17 12:03:40|107070.7|107045.7|107068.2|107043.2|107071.3|107046.3|107067.3|107042.3|10
1739793830000|2025-02-17 12:03:50|107069.1|107044.1|107069.5|107044.5|107070.1|107045.1|107068.3|107043.3|9
1739793840000|2025-02-17 12:04:00|107070.5|107045.5|107069.8|107044.8|107070.5|107045.5|107068.6|107043.6|10
1739793850000|2025-02-17 12:04:10|107068.9|107043.9|107071.5|107046.5|107071.5|107046.5|107068.7|107043.7|9
1739793860000|2025-02-17 12:04:20|107072.4|107047.4|107076.5|107051.5|107077.3|107052.3|107071.1|107046.1|11
1739793870000|2025-02-17 12:04:30|107078.2|107053.2|107077.5|107052.5|107078.4|107053.4|107076.7|107051.7|9
1739793880000|2025-02-17 12:04:40|107076.7|107051.7|107076.7|107051.7|107076.7|107051.7|107076.7|107051.7|1
1739793890000|2025-02-17 12:04:50|107075.1|107050.1|107076.9|107051.9|107076.9|107051.9|107075.1|107050.1|3
1739793900000|2025-02-17 12:05:00|107077.7|107052.7|107075.8|107050.8|107077.7|107052.7|107074.1|107049.1|11
1739793910000|2025-02-17 12:05:10|107076.5|107051.5|107068.2|107043.2|107076.5|107051.5|107067|107042|11
1739793920000|2025-02-17 12:05:20|107069|107044|107072.9|107047.9|107074.6|107049.6|107069|107044|6
1739793930000|2025-02-17 12:05:30|107073.8|107048.8|107071.3|107046.3|107073.8|107048.8|107071.3|107046.3|4
1739793940000|2025-02-17 12:05:40|107070.5|107045.5|107076.3|107051.3|107077.1|107052.1|107068.7|107043.7|11
1739793950000|2025-02-17 12:05:50|107077.1|107052.1|107074.1|107049.1|107085.7|107060.7|107072.4|107047.4|22
1739793960000|2025-02-17 12:06:00|107068.8|107043.8|107063.8|107038.8|107069.7|107044.7|107063.8|107038.8|21
1739793970000|2025-02-17 12:06:10|107064.5|107039.5|107063.7|107038.7|107066.4|107041.4|107063.7|107038.7|8
1739793980000|2025-02-17 12:06:20|107064.5|107039.5|107064.5|107039.5|107064.5|107039.5|107064.5|107039.5|1
1739793990000|2025-02-17 12:06:30|107065.3|107040.3|107071.4|107046.4|107072.3|107047.3|107064.5|107039.5|12
1739794000000|2025-02-17 12:06:40|107072.3|107047.3|107070|107045|107072.3|107047.3|107069.1|107044.1|11
1739794010000|2025-02-17 12:06:50|107069.2|107044.2|107075.4|107050.4|107075.4|107050.4|107069.2|107044.2|5
1739794020000|2025-02-17 12:07:00|107074.5|107049.5|107073.5|107048.5|107074.5|107049.5|107073.5|107048.5|2
1739794030000|2025-02-17 12:07:10|107072.6|107047.6|107075.4|107025.4|107076.2|107047.6|107066.9|107023.4|12
1739794040000|2025-02-17 12:07:20|107076.2|107026.2|107077.2|107027.2|107079.7|107029.7|107076.2|107026.2|6
1739794050000|2025-02-17 12:07:30|107079.7|107029.7|107077.4|107027.4|107080.5|107030.5|107074.1|107024.1|11
1739794060000|2025-02-17 12:07:40|107076.6|107026.6|107075.6|107025.6|107076.6|107026.6|107075.6|107025.6|2
1739794090000|2025-02-17 12:08:10|107074.8|107024.8|107050.2|107025.2|107074.8|107026.9|107049.3|107012.7|24
1739794100000|2025-02-17 12:08:20|107051.2|107026.2|107052.9|107027.9|107053.5|107028.5|107047.2|107022.2|13
1739794110000|2025-02-17 12:08:30|107051.5|107026.5|107058.9|107033.9|107058.9|107033.9|107047.3|107022.3|13
1739794120000|2025-02-17 12:08:40|107058.1|107033.1|107057.5|107032.5|107058.1|107033.1|107055.8|107030.8|7
1739794130000|2025-02-17 12:08:50|107058.3|107033.3|107053|107028|107058.3|107033.3|107052.2|107027.2|14
1739794140000|2025-02-17 12:09:00|107052.1|107027.1|107041.8|107016.8|107054|107029|107041|107016|15
1739794150000|2025-02-17 12:09:10|107041|107016|107041.7|107016.7|107043.2|107018.2|107040|107015|13
1739794160000|2025-02-17 12:09:20|107040.8|107015.8|107039.1|107014.1|107040.8|107015.8|107039.1|107014.1|2
1739794170000|2025-02-17 12:09:30|107040|107015|107038.1|107013.1|107040|107015|107035.6|107010.6|6
1739794180000|2025-02-17 12:09:40|107039.8|107014.8|107044.6|107019.6|107046.3|107021.3|107039.8|107014.8|16
1739794190000|2025-02-17 12:09:50|107042.8|107017.8|107040.4|107015.4|107042.8|107017.8|107040.4|107015.4|6
1739794200000|2025-02-17 12:10:00|107039.6|107014.6|107037|107012|107039.6|107014.6|107036.7|107011.7|8
1739794210000|2025-02-17 12:10:10|107036|107011|107033.1|107008.1|107036|107011|107032.2|107007.2|6
1739794230000|2025-02-17 12:10:30|107034.2|107009.2|107038.6|107013.6|107038.6|107013.6|107034.2|107009.2|3
1739794240000|2025-02-17 12:10:40|107037.8|107012.8|107033.4|107008.4|107037.8|107012.8|107033.4|107008.4|7
1739794250000|2025-02-17 12:10:50|107034.3|107009.3|107034.3|107009.3|107034.3|107009.3|107033.5|107008.5|3
1739794260000|2025-02-17 12:11:00|107033.3|107008.3|107033.3|107008.3|107033.3|107008.3|107033.3|107008.3|1
1739794270000|2025-02-17 12:11:10|107032.2|107007.2|107033.1|107008.1|107033.9|107008.9|107032.2|107007.2|6
1739794290000|2025-02-17 12:11:30|107032.3|107007.3|107033|107008|107034|107009|107032.3|107007.3|4
1739794300000|2025-02-17 12:11:40|107034|107009|107033.2|107008.2|107034|107009|107033.2|107008.2|2
1739794320000|2025-02-17 12:12:00|107032.3|107007.3|107034.5|107009.5|107039|107014|107032.3|107007.3|9
1739794330000|2025-02-17 12:12:10|107033.7|107008.7|107031.3|107006.3|107033.7|107008.7|107030.5|107005.5|4
1739794340000|2025-02-17 12:12:20|107030.4|107005.4|107025.5|107000.5|107030.4|107005.4|107024.6|106999.6|10
1739794350000|2025-02-17 12:12:30|107026.4|107001.4|107031.6|107006.6|107031.6|107006.6|107026.4|107001.4|7
1739794360000|2025-02-17 12:12:40|107030.8|107005.8|107034.4|107009.4|107037.1|107012.1|107027.5|107002.5|13
1739794370000|2025-02-17 12:12:50|107032.2|107007.2|107034.1|107009.1|107034.1|107009.1|107032.2|107007.2|2
1739794380000|2025-02-17 12:13:00|107035.4|107010.4|107039.9|107014.9|107041.6|107016.6|107031.9|107006.9|20
1739794390000|2025-02-17 12:13:10|107040.8|107015.8|107039.5|107014.5|107041.4|107016.4|107039.5|107014.5|4
1739794400000|2025-02-17 12:13:20|107040.3|107015.3|107040.3|107015.3|107041.1|107016.1|107040.3|107015.3|3
1739794410000|2025-02-17 12:13:30|107041.5|107016.5|107025.3|107000.3|107042.4|107017.4|107025.3|107000.3|15
1739794420000|2025-02-17 12:13:40|107024.5|106999.5|107026.6|107001.6|107026.6|107001.6|107024.2|106999.2|8
1739794430000|2025-02-17 12:13:50|107028.1|107003.1|107045.3|106995.3|107045.3|107005.3|107028.1|106989.3|10
1739794440000|2025-02-17 12:14:00|107044|106994|107037.9|106987.9|107044|106994|107035.2|106985.2|13
1739794450000|2025-02-17 12:14:10|107039.5|106989.5|107022.8|106997.8|107039.5|106997.8|107022.8|106985|6
1739794460000|2025-02-17 12:14:20|107023.9|106998.9|107023.9|106998.9|107023.9|106998.9|107023.9|106998.9|1
1739794480000|2025-02-17 12:14:40|107023.1|106998.1|107018.2|106993.2|107023.1|106998.1|107018.2|106993.2|15
1739794490000|2025-02-17 12:14:50|107018.1|106993.1|107043.9|106993.9|107045.5|107001.3|107018.1|106978.6|18
1739794500000|2025-02-17 12:15:00|107043|106993|107043.9|106993.9|107045.8|106995.8|107042.2|106992.2|12
1739794510000|2025-02-17 12:15:10|107044.7|106994.7|107042.7|106992.7|107044.7|106994.7|107041.1|106991.1|6
1739794520000|2025-02-17 12:15:20|107044.1|106994.1|107024.6|106999.6|107044.1|107006.5|107023.2|106994.1|10
1739794530000|2025-02-17 12:15:30|107023.7|106998.7|107021.6|106996.6|107025.1|107000.1|107021.6|106996.6|6
1739794550000|2025-02-17 12:15:50|107020.8|106995.8|107022.2|106997.2|107022.2|106997.2|107020.8|106995.8|3
1739794560000|2025-02-17 12:16:00|107023|106998|107034.9|107009.9|107038.2|107013.2|107022.2|106997.2|15
1739794570000|2025-02-17 12:16:10|107036.6|107011.6|107028.2|107003.2|107036.6|107011.6|107026.6|107001.6|17
1739794580000|2025-02-17 12:16:20|107029.6|107004.6|107027.9|107002.9|107036.1|107011.1|107027|107002|15
1739794590000|2025-02-17 12:16:30|107029.6|107004.6|107032.6|107007.6|107032.6|107007.6|107027|107002|7
1739794600000|2025-02-17 12:16:40|107031.1|107006.1|107031.9|107006.9|107035.7|107010.7|107029.4|107004.4|7
1739794610000|2025-02-17 12:16:50|107031|107006|107033.8|107008.8|107033.8|107008.8|107031|107006|4
1739794620000|2025-02-17 12:17:00|107034.6|107009.6|107041.4|107016.4|107042.2|107017.2|107034.6|107009.6|8
1739794630000|2025-02-17 12:17:10|107040.6|107015.6|107032.6|107007.6|107040.6|107015.6|107032.6|107007.6|8
1739794640000|2025-02-17 12:17:20|107031.8|107006.8|107031.9|107006.9|107032.6|107007.6|107030.9|107005.9|5
1739794650000|2025-02-17 12:17:30|107031.1|107006.1|107034.2|107009.2|107036.7|107011.7|107031.1|107006.1|13
1739794660000|2025-02-17 12:17:40|107035.2|107010.2|107038.6|107013.6|107038.6|107013.6|107035.2|107010.2|6
1739794670000|2025-02-17 12:17:50|107037.7|107012.7|107039.6|107014.6|107039.6|107014.6|107035.2|107010.2|14
1739794680000|2025-02-17 12:18:00|107038.5|107013.5|107040.7|107015.7|107044|107019|107038.5|107013.5|17
1739794690000|2025-02-17 12:18:10|107039|107014|107062.2|107037.2|107062.2|107037.2|107039|107014|15
1739794700000|2025-02-17 12:18:20|107061.1|107036.1|107059.6|107034.6|107061.3|107036.3|107051.2|107026.2|14
1739794710000|2025-02-17 12:18:30|107060.4|107035.4|107060.3|107035.3|107061.3|107036.3|107059.4|107034.4|5
1739794720000|2025-02-17 12:18:40|107059.4|107034.4|107060.4|107035.4|107060.4|107035.4|107058.6|107033.6|4
1739794730000|2025-02-17 12:18:50|107061.3|107036.3|107057.8|107032.8|107061.3|107036.3|107057.8|107032.8|12
1739794740000|2025-02-17 12:19:00|107058.6|107033.6|107058.7|107033.7|107059.5|107034.5|107057.8|107032.8|7
1739794750000|2025-02-17 12:19:10|107059.5|107034.5|107064.8|107039.8|107064.8|107039.8|107059.5|107034.5|3
1739794770000|2025-02-17 12:19:30|107063.2|107038.2|107065.6|107040.6|107065.6|107040.6|107063.2|107038.2|8
1739794780000|2025-02-17 12:19:40|107064.8|107039.8|107070.4|107045.4|107071.3|107046.3|107064.8|107039.8|9
1739794790000|2025-02-17 12:19:50|107068.3|107043.3|107069.3|107044.3|107070.1|107045.1|107065.2|107040.2|7
1739794800000|2025-02-17 12:20:00|107070.1|107045.1|107076|107051|107076|107051|107070.1|107045.1|11
1739794810000|2025-02-17 12:20:10|107076.8|107051.8|107076.3|107051.3|107081.1|107056.1|107072.8|107047.8|28
1739794820000|2025-02-17 12:20:20|107075.3|107050.3|107085.2|107060.2|107089.5|107064.5|107075.3|107050.3|17
1739794830000|2025-02-17 12:20:30|107086.8|107061.8|107095.4|107070.4|107096|107071|107086.2|107061.2|12
1739794840000|2025-02-17 12:20:40|107093.7|107068.7|107088.9|107063.9|107096.1|107071.1|107087.3|107062.3|17
1739794850000|2025-02-17 12:20:50|107090.6|107065.6|107086.2|107061.2|107090.6|107065.6|107082.6|107057.6|10
1739794860000|2025-02-17 12:21:00|107083.7|107058.7|107084.9|107059.9|107088.4|107063.4|107082.8|107057.8|14
1739794870000|2025-02-17 12:21:10|107085.8|107060.8|107088|107063|107091.8|107066.8|107084.9|107059.9|14
1739794880000|2025-02-17 12:21:20|107088.6|107063.6|107087.3|107062.3|107088.6|107063.6|107087.3|107062.3|2
1739794890000|2025-02-17 12:21:30|107088.2|107063.2|107093.6|107068.6|107093.6|107068.6|107088.2|107063.2|11
1739794900000|2025-02-17 12:21:40|107092.7|107067.7|107103.4|107078.4|107104.1|107079.1|107092.7|107067.7|11
1739794910000|2025-02-17 12:21:50|107102.5|107077.5|107103.4|107078.4|107103.4|107078.4|107102.5|107077.5|2
1739794920000|2025-02-17 12:22:00|107105.1|107080.1|107103.8|107078.8|107105.1|107080.1|107103.8|107078.8|7
1739794930000|2025-02-17 12:22:10|107104.9|107079.9|107094.2|107069.2|107104.9|107079.9|107094.2|107069.2|9
1739794940000|2025-02-17 12:22:20|107094.3|107069.3|107094.5|107069.5|107094.5|107069.5|107091.7|107066.7|6
1739794950000|2025-02-17 12:22:30|107093.5|107068.5|107103.6|107078.6|107104.5|107079.5|107092.7|107067.7|8
1739794960000|2025-02-17 12:22:40|107102.8|107077.8|107085|107060|107102.8|107077.8|107085|107060|18
1739794970000|2025-02-17 12:22:50|107083.2|107058.2|107082.8|107057.8|107085|107060|107081.4|107056.4|15
1739794980000|2025-02-17 12:23:00|107081.9|107056.9|107082.6|107057.6|107083.4|107058.4|107080.7|107055.7|7
1739794990000|2025-02-17 12:23:10|107080.1|107055.1|107079.1|107054.1|107080.1|107055.1|107076.7|107051.7|6
1739795000000|2025-02-17 12:23:20|107080|107055|107079.9|107054.9|107080|107055|107079.1|107054.1|3
1739795010000|2025-02-17 12:23:30|107077.8|107052.8|107080.1|107055.1|107080.7|107055.7|107077.8|107052.8|10
1739795020000|2025-02-17 12:23:40|107079.2|107054.2|107079.3|107054.3|107080.1|107055.1|107078.4|107053.4|13
1739795030000|2025-02-17 12:23:50|107078.3|107053.3|107079.7|107054.7|107079.7|107054.7|107078|107053|6
1739795040000|2025-02-17 12:24:00|107078.9|107053.9|107079.7|107054.7|107079.7|107054.7|107078.9|107053.9|4
1739795050000|2025-02-17 12:24:10|107080.9|107055.9|107094.7|107069.7|107094.7|107069.7|107080.9|107055.9|11
1739795060000|2025-02-17 12:24:20|107093.9|107068.9|107098.9|107073.9|107099.9|107074.9|107093.9|107068.9|7
1739795070000|2025-02-17 12:24:30|107098.1|107073.1|107097.5|107072.5|107102.5|107077.5|107096.8|107071.8|20
1739795080000|2025-02-17 12:24:40|107098.7|107073.7|107094.2|107069.2|107102.3|107077.3|107093.4|107068.4|10
1739795090000|2025-02-17 12:24:50|107092.6|107067.6|107092.4|107067.4|107094.1|107069.1|107092.4|107067.4|4
1739795100000|2025-02-17 12:25:00|107091.6|107066.6|107084.4|107059.4|107091.6|107066.6|107079.8|107054.8|14
1739795110000|2025-02-17 12:25:10|107085.3|107060.3|107083.5|107058.5|107088.7|107063.7|107083.5|107058.5|9
1739795120000|2025-02-17 12:25:20|107084.4|107059.4|107084.4|107059.4|107084.4|107059.4|107083.5|107058.5|3
1739795130000|2025-02-17 12:25:30|107085.2|107060.2|107087.6|107062.6|107089.7|107064.7|107084.4|107059.4|16
1739795140000|2025-02-17 12:25:40|107088.7|107063.7|107083.6|107058.6|107089.5|107064.5|107083.6|107058.6|7
1739795150000|2025-02-17 12:25:50|107084.6|107059.6|107083.9|107058.9|107088.2|107063.2|107082|107057|17
1739795160000|2025-02-17 12:26:00|107086|107061|107088.1|107063.1|107093.1|107068.1|107086|107061|10
1739795170000|2025-02-17 12:26:10|107085.5|107060.5|107085.4|107060.4|107087.9|107062.9|107083.8|107058.8|6
1739795180000|2025-02-17 12:26:20|107084.6|107059.6|107076|107051|107084.6|107059.6|107075.2|107050.2|14
1739795190000|2025-02-17 12:26:30|107077|107052|107072.1|107047.1|107081.2|107056.2|107070.6|107045.6|9
1739795200000|2025-02-17 12:26:40|107073.8|107048.8|107076.3|107051.3|107080.8|107055.8|107073.8|107048.8|11
1739795210000|2025-02-17 12:26:50|107077.2|107052.2|107074.6|107049.6|107078.1|107053.1|107073.8|107048.8|11
1739795220000|2025-02-17 12:27:00|107073.8|107048.8|107079.1|107054.1|107081.8|107056.8|107073.8|107048.8|15
1739795230000|2025-02-17 12:27:10|107076.6|107051.6|107081.5|107056.5|107081.5|107056.5|107073.9|107048.9|13
1739795240000|2025-02-17 12:27:20|107080.6|107055.6|107087.1|107062.1|107089.4|107064.4|107080.6|107055.6|10
1739795250000|2025-02-17 12:27:30|107088|107063|107074.5|107049.5|107088|107063|107072|107047|15
1739795260000|2025-02-17 12:27:40|107075.8|107050.8|107078.1|107053.1|107078.9|107053.9|107075.8|107050.8|4
1739795270000|2025-02-17 12:27:50|107079.5|107054.5|107082|107057|107087.5|107062.5|107079.5|107054.5|10
1739795280000|2025-02-17 12:28:00|107079.9|107054.9|107077.5|107052.5|107079.9|107054.9|107077.5|107052.5|3
1739795290000|2025-02-17 12:28:10|107078.3|107053.3|107078.8|107053.8|107083.8|107058.8|107075.1|107050.1|14
1739795300000|2025-02-17 12:28:20|107079.8|107054.8|107078.8|107053.8|107083.8|107058.8|107078.8|107053.8|16
1739795310000|2025-02-17 12:28:30|107077.8|107052.8|107076.6|107051.6|107077.8|107052.8|107076|107051|7
1739795330000|2025-02-17 12:28:50|107078.2|107053.2|107077.4|107052.4|107078.2|107053.2|107077.4|107052.4|4
1739795340000|2025-02-17 12:29:00|107076.6|107051.6|107077.2|107052.2|107077.2|107052.2|107072.8|107047.8|9
1739795350000|2025-02-17 12:29:10|107078.2|107053.2|107071.6|107046.6|107078.2|107053.2|107070.3|107045.3|11
1739795360000|2025-02-17 12:29:20|107072.5|107047.5|107077|107052|107077.4|107052.4|107072.5|107047.5|6
1739795370000|2025-02-17 12:29:30|107078|107053|107073.4|107048.4|107080.4|107055.4|107073.4|107048.4|11
1739795380000|2025-02-17 12:29:40|107074.4|107049.4|107076.5|107051.5|107078.2|107053.2|107072.6|107047.6|9
1739795390000|2025-02-17 12:29:50|107077.5|107052.5|107076.7|107051.7|107078.4|107053.4|107076.7|107051.7|7
1739795400000|2025-02-17 12:30:00|107077.5|107052.5|107077.1|107052.1|107081|107056|107074|107049|21
1739795410000|2025-02-17 12:30:10|107078.7|107053.7|107075.8|107050.8|107080.8|107055.8|107075.8|107050.8|14
1739795420000|2025-02-17 12:30:20|107076.6|107051.6|107077.4|107052.4|107079.1|107054.1|107076.6|107051.6|4
1739795430000|2025-02-17 12:30:30|107079|107054|107077.5|107052.5|107080.9|107055.9|107076.7|107051.7|14
1739795450000|2025-02-17 12:30:50|107078.3|107053.3|107077.4|107052.4|107078.3|107053.3|107077.4|107052.4|3
1739795460000|2025-02-17 12:31:00|107080.2|107055.2|107108.1|107083.1|107108.1|107083.1|107080.2|107055.2|26
1739795470000|2025-02-17 12:31:10|107107.1|107082.1|107106.9|107081.9|107107.9|107082.9|107103.6|107078.6|11
1739795480000|2025-02-17 12:31:20|107107.7|107082.7|107104.4|107079.4|107112.7|107087.7|107104.4|107079.4|13
1739795490000|2025-02-17 12:31:30|107103.4|107078.4|107085.3|107060.3|107103.4|107078.4|107083.7|107058.7|19
1739795500000|2025-02-17 12:31:40|107086.4|107061.4|107086.4|107061.4|107088.9|107063.9|107086.4|107061.4|5
1739795510000|2025-02-17 12:31:50|107085.5|107060.5|107080.8|107055.8|107085.5|107060.5|107079.1|107054.1|4
1739795520000|2025-02-17 12:32:00|107080|107055|107078.4|107053.4|107080|107055|107078.3|107053.3|5
1739795530000|2025-02-17 12:32:10|107079.4|107054.4|107083.4|107058.4|107086.8|107061.8|107079.4|107054.4|8
1739795540000|2025-02-17 12:32:20|107082.5|107057.5|107079.9|107054.9|107082.5|107057.5|107079.1|107054.1|4
1739795550000|2025-02-17 12:32:30|107079|107054|107083.7|107058.7|107088.8|107063.8|107079|107054|14
1739795560000|2025-02-17 12:32:40|107082.8|107057.8|107085.4|107060.4|107086.4|107061.4|107082.8|107057.8|10
1739795570000|2025-02-17 12:32:50|107084.6|107059.6|107085.4|107060.4|107085.4|107060.4|107084.6|107059.6|8
1739795580000|2025-02-17 12:33:00|107084.6|107059.6|107083.1|107058.1|107085.4|107060.4|107081.2|107056.2|11
1739795590000|2025-02-17 12:33:10|107084.1|107059.1|107082.9|107057.9|107086|107061|107082.5|107057.5|11
1739795610000|2025-02-17 12:33:30|107083.8|107058.8|107086.3|107061.3|107086.3|107061.3|107083.8|107058.8|5
1739795620000|2025-02-17 12:33:40|107087.9|107062.9|107084.1|107059.1|107087.9|107062.9|107084.1|107059.1|4
1739795630000|2025-02-17 12:33:50|107083.3|107058.3|107084.7|107059.7|107085.5|107060.5|107083.1|107058.1|6
1739795640000|2025-02-17 12:34:00|107086.3|107061.3|107088.7|107063.7|107092.4|107067.4|107083.6|107058.6|11
1739795650000|2025-02-17 12:34:10|107087.8|107062.8|107087.3|107062.3|107088.7|107063.7|107087.2|107062.2|5
1739795670000|2025-02-17 12:34:30|107086.5|107061.5|107088.2|107063.2|107088.2|107063.2|107086.5|107061.5|2
1739795680000|2025-02-17 12:34:40|107089|107064|107088.2|107063.2|107089|107064|107087.3|107062.3|7
1739795690000|2025-02-17 12:34:50|107087.3|107062.3|107085.3|107060.3|107088.2|107063.2|107084.1|107059.1|5
1739795700000|2025-02-17 12:35:00|107084.4|107059.4|107082.8|107057.8|107084.4|107059.4|107081.9|107056.9|3
1739795710000|2025-02-17 12:35:10|107083.9|107058.9|107102.2|107077.2|107104.8|107079.8|107083.9|107058.9|28
1739795720000|2025-02-17 12:35:20|107103.4|107078.4|107104.1|107079.1|107107.7|107082.7|107103.4|107078.4|15
1739795730000|2025-02-17 12:35:30|107104.9|107079.9|107103.3|107078.3|107106.9|107081.9|107101.5|107076.5|20
1739795740000|2025-02-17 12:35:40|107102.4|107077.4|107097.8|107072.8|107102.4|107077.4|107097|107072|4
1739795750000|2025-02-17 12:35:50|107097|107072|107095.3|107070.3|107097.8|107072.8|107095.3|107070.3|7
1739795760000|2025-02-17 12:36:00|107093.8|107068.8|107067.2|107042.2|107093.8|107068.8|107064.8|107035.1|23
1739795770000|2025-02-17 12:36:10|107068|107043|107068.2|107043.2|107076.2|107051.2|107066|107041|16
1739795780000|2025-02-17 12:36:20|107069|107044|107070.8|107045.8|107070.8|107045.8|107068.2|107043.2|7
1739795790000|2025-02-17 12:36:30|107070|107045|107070.8|107045.8|107070.8|107045.8|107070|107045|6
1739795800000|2025-02-17 12:36:40|107070|107045|107069|107044|107070.8|107045.8|107069|107044|6
1739795810000|2025-02-17 12:36:50|107068.1|107043.1|107068.9|107043.9|107068.9|107043.9|107062.6|107037.6|16
1739795820000|2025-02-17 12:37:00|107068|107043|107066.5|107041.5|107068.9|107043.9|107064.6|107039.6|12
1739795830000|2025-02-17 12:37:10|107067.4|107042.4|107074.4|107049.4|107075.3|107050.3|107067.4|107042.4|17
1739795840000|2025-02-17 12:37:20|107075.3|107050.3|107072.7|107047.7|107076.8|107051.8|107069.8|107044.8|15
1739795850000|2025-02-17 12:37:30|107071.9|107046.9|107071.9|107046.9|107071.9|107046.9|107071.9|107046.9|1
1739795860000|2025-02-17 12:37:40|107072.7|107047.7|107072.7|107047.7|107074.3|107049.3|107072.7|107047.7|4
1739795870000|2025-02-17 12:37:50|107071.8|107046.8|107070.3|107045.3|107075.7|107050.7|107067.3|107042.3|13
1739795880000|2025-02-17 12:38:00|107069.4|107044.4|107077.5|107052.5|107077.5|107052.5|107068.7|107043.7|16
1739795890000|2025-02-17 12:38:10|107080.1|107055.1|107088|107063|107088|107063|107080.1|107055.1|11
1739795900000|2025-02-17 12:38:20|107087.1|107062.1|107092.2|107067.2|107094|107069|107087.1|107062.1|17
1739795920000|2025-02-17 12:38:40|107093|107068|107092.6|107067.6|107094.5|107069.5|107092.6|107067.6|6
1739795930000|2025-02-17 12:38:50|107093.8|107068.8|107098.2|107073.2|107098.2|107073.2|107093.8|107068.8|3
1739795940000|2025-02-17 12:39:00|107099|107074|107102.8|107077.8|107104.5|107079.5|107099|107074|10
1739795950000|2025-02-17 12:39:10|107101.9|107076.9|107101.9|107076.9|107106.2|107081.2|107100.4|107075.4|11
1739795960000|2025-02-17 12:39:20|107102.8|107077.8|107097.2|107072.2|107103.6|107078.6|107097.2|107072.2|9
1739795970000|2025-02-17 12:39:30|107097.3|107072.3|107085.2|107060.2|107098.1|107073.1|107082.9|107057.9|27
1739795980000|2025-02-17 12:39:40|107084|107059|107080.6|107055.6|107084|107059|107079.7|107054.7|9
1739795990000|2025-02-17 12:39:50|107079.6|107054.6|107072|107047|107079.6|107054.6|107070.9|107045.9|22
1739796000000|2025-02-17 12:40:00|107072.8|107047.8|107071.1|107046.1|107073.6|107048.6|107071.1|107046.1|17
1739796010000|2025-02-17 12:40:10|107071.9|107046.9|107070.2|107045.2|107071.9|107046.9|107070.2|107045.2|4
1739796020000|2025-02-17 12:40:20|107071.2|107046.2|107071.2|107046.2|107071.2|107046.2|107071.2|107046.2|1
1739796030000|2025-02-17 12:40:30|107072|107047|107072.8|107047.8|107073.6|107048.6|107072|107047|3
1739796040000|2025-02-17 12:40:40|107073.8|107048.8|107073.8|107048.8|107073.8|107048.8|107073.8|107048.8|1
1739796050000|2025-02-17 12:40:50|107076.6|107051.6|107078.6|107053.6|107078.6|107053.6|107076.4|107051.4|11
1739796060000|2025-02-17 12:41:00|107076.9|107051.9|107076.9|107051.9|107076.9|107051.9|107076.9|107051.9|1
1739796070000|2025-02-17 12:41:10|107078.4|107053.4|107097.2|107072.2|107097.2|107072.2|107078.4|107053.4|25
1739796080000|2025-02-17 12:41:20|107096.4|107071.4|107100.2|107075.2|107107.1|107082.1|107096.4|107071.4|15
1739796090000|2025-02-17 12:41:30|107099.3|107074.3|107110.9|107085.9|107113.4|107088.4|107096.4|107071.4|24
1739796100000|2025-02-17 12:41:40|107111.7|107086.7|107112.1|107087.1|107114.7|107089.7|107105.6|107080.6|10
1739796110000|2025-02-17 12:41:50|107112.9|107087.9|107109.2|107084.2|107112.9|107087.9|107096.4|107071.4|21
1739796120000|2025-02-17 12:42:00|107108.4|107083.4|107106|107081|107108.4|107083.4|107106|107081|9
1739796130000|2025-02-17 12:42:10|107105.2|107080.2|107111.2|107086.2|107112.1|107087.1|107099.2|107074.2|12
1739796140000|2025-02-17 12:42:20|107112.4|107087.4|107118.3|107093.3|107124.2|107099.2|107112.4|107087.4|21
1739796150000|2025-02-17 12:42:30|107117.2|107092.2|107113.4|107088.4|107118|107093|107111.8|107086.8|21
1739796160000|2025-02-17 12:42:40|107112.5|107087.5|107112.6|107087.6|107114.2|107089.2|107110.8|107085.8|7
1739796170000|2025-02-17 12:42:50|107113.5|107088.5|107117.3|107092.3|107119.9|107094.9|107113.5|107088.5|10
1739796180000|2025-02-17 12:43:00|107118.2|107093.2|107121.5|107096.5|107121.5|107096.5|107115.2|107090.2|8
1739796190000|2025-02-17 12:43:10|107123.3|107098.3|107123|107098|107125.8|107100.8|107120.8|107095.8|15
1739796200000|2025-02-17 12:43:20|107123.9|107098.9|107125|107100|107130.2|107105.2|107123.9|107098.9|12
1739796210000|2025-02-17 12:43:30|107125.7|107100.7|107125.9|107100.9|107126.7|107101.7|107125.7|107100.7|7
1739796220000|2025-02-17 12:43:40|107125.1|107100.1|107126.5|107101.5|107126.7|107101.7|107125.1|107100.1|4
1739796230000|2025-02-17 12:43:50|107125.7|107100.7|107120.8|107095.8|107125.7|107100.7|107115.7|107090.7|15
1739796240000|2025-02-17 12:44:00|107121.8|107096.8|107117.6|107092.6|107121.8|107096.8|107117.6|107092.6|6
1739796250000|2025-02-17 12:44:10|107115.7|107090.7|107108.1|107083.1|107115.7|107090.7|107107|107082|23
1739796260000|2025-02-17 12:44:20|107106.5|107081.5|107113|107088|107117|107092|107102.2|107077.2|30
1739796270000|2025-02-17 12:44:30|107112.2|107087.2|107106.1|107081.1|107113.2|107088.2|107103.5|107078.5|12
1739796280000|2025-02-17 12:44:40|107107|107082|107112.8|107087.8|107116.1|107091.1|107106.2|107081.2|18
1739796290000|2025-02-17 12:44:50|107112|107087|107117.2|107092.2|107117.2|107092.2|107108|107083|16
1739796300000|2025-02-17 12:45:00|107116.3|107091.3|107116|107091|107121.1|107096.1|107115.8|107090.8|21
1739796310000|2025-02-17 12:45:10|107114.9|107089.9|107116.3|107091.3|107117.1|107092.1|107106.3|107081.3|19
1739796320000|2025-02-17 12:45:20|107117.1|107092.1|107121.8|107096.8|107122.6|107097.6|107117.1|107092.1|15
1739796330000|2025-02-17 12:45:30|107121.1|107096.1|107103.3|107078.3|107123|107098|107103.3|107078.3|18
1739796340000|2025-02-17 12:45:40|107102.4|107077.4|107095.5|107070.5|107103.2|107078.2|107092.1|107067.1|14
1739796350000|2025-02-17 12:45:50|107097.2|107072.2|107095.9|107070.9|107101.6|107076.6|107095.9|107070.9|11
1739796360000|2025-02-17 12:46:00|107095.1|107070.1|107086.3|107061.3|107095.1|107070.1|107083.6|107058.6|9
1739796370000|2025-02-17 12:46:10|107087.1|107062.1|107087.1|107062.1|107092|107067|107087.1|107062.1|3
1739796380000|2025-02-17 12:46:20|107088.8|107063.8|107077.1|107052.1|107088.8|107063.8|107077.1|107052.1|13
1739796390000|2025-02-17 12:46:30|107078.6|107053.6|107077.2|107052.2|107080.9|107055.9|107070.4|107045.4|28
1739796400000|2025-02-17 12:46:40|107076.3|107051.3|107072.1|107047.1|107076.3|107051.3|107071.3|107046.3|6
1739796410000|2025-02-17 12:46:50|107073.4|107048.4|107082.9|107057.9|107083.8|107058.8|107073.4|107048.4|12
1739796420000|2025-02-17 12:47:00|107083.7|107058.7|107086.5|107061.5|107086.5|107061.5|107083.7|107058.7|9
1739796430000|2025-02-17 12:47:10|107085.5|107060.5|107090.1|107065.1|107090.1|107065.1|107085.5|107060.5|9
1739796440000|2025-02-17 12:47:20|107091.7|107066.7|107097.5|107072.5|107103.1|107078.1|107090.3|107065.3|35
1739796450000|2025-02-17 12:47:30|107096.6|107071.6|107097.2|107072.2|107100.3|107075.3|107095.3|107070.3|17
1739796460000|2025-02-17 12:47:40|107095.6|107070.6|107096.5|107071.5|107099|107074|107095.6|107070.6|10
1739796470000|2025-02-17 12:47:50|107098|107073|107093.5|107068.5|107098|107073|107093.5|107068.5|12
1739796480000|2025-02-17 12:48:00|107090.9|107065.9|107098.5|107073.5|107100.5|107075.5|107090.9|107065.9|18
1739796490000|2025-02-17 12:48:10|107099.3|107074.3|107097.5|107072.5|107102.2|107077.2|107096.7|107071.7|13
1739796500000|2025-02-17 12:48:20|107098.9|107073.9|107098.5|107073.5|107106|107081|107098|107073|10
1739796510000|2025-02-17 12:48:30|107097.7|107072.7|107093.1|107068.1|107101.6|107076.6|107093.1|107068.1|7
1739796520000|2025-02-17 12:48:40|107093.9|107068.9|107094.2|107069.2|107101.2|107076.2|107091.8|107066.8|18
1739796530000|2025-02-17 12:48:50|107093.4|107068.4|107098.4|107073.4|107098.4|107073.4|107088.3|107063.3|14
1739796540000|2025-02-17 12:49:00|107099.3|107074.3|107099.5|107074.5|107099.5|107074.5|107098.4|107073.4|5
1739796550000|2025-02-17 12:49:10|107098.5|107073.5|107097.1|107072.1|107098.7|107073.7|107088.8|107063.8|21
1739796560000|2025-02-17 12:49:20|107097.8|107072.8|107108.3|107083.3|107108.6|107083.6|107097.8|107072.8|11
1739796570000|2025-02-17 12:49:30|107106.6|107081.6|107107.5|107082.5|107109.4|107084.4|107104.8|107079.8|16
1739796580000|2025-02-17 12:49:40|107106.6|107081.6|107104.3|107079.3|107106.9|107081.9|107104.1|107079.1|13
1739796590000|2025-02-17 12:49:50|107103.5|107078.5|107105.1|107080.1|107105.1|107080.1|107103.5|107078.5|7
1739796600000|2025-02-17 12:50:00|107106.1|107081.1|107097.9|107072.9|107106.1|107081.1|107097|107072|15
1739796610000|2025-02-17 12:50:10|107097|107072|107090.2|107065.2|107097|107072|107088.9|107063.9|11
1739796620000|2025-02-17 12:50:20|107089.3|107064.3|107079.6|107054.6|107089.3|107064.3|107077.9|107052.9|22
1739796630000|2025-02-17 12:50:30|107082.1|107057.1|107083.3|107058.3|107083.5|107058.5|107080.8|107055.8|8
1739796640000|2025-02-17 12:50:40|107082.5|107057.5|107082.7|107057.7|107083.5|107058.5|107082.5|107057.5|4
1739796650000|2025-02-17 12:50:50|107079.1|107054.1|107079.9|107054.9|107079.9|107054.9|107079.1|107054.1|2
1739796660000|2025-02-17 12:51:00|107079.1|107054.1|107079.7|107054.7|107079.7|107054.7|107078|107053|4
1739796670000|2025-02-17 12:51:10|107078.8|107053.8|107079|107054|107080.4|107055.4|107074.6|107049.6|17
1739796680000|2025-02-17 12:51:20|107077.3|107052.3|107083.1|107058.1|107083.7|107058.7|107074.5|107049.5|16
1739796690000|2025-02-17 12:51:30|107082.3|107057.3|107078.2|107053.2|107082.3|107057.3|107075.4|107050.4|8
1739796700000|2025-02-17 12:51:40|107077.3|107052.3|107079.9|107054.9|107084.1|107059.1|107075.1|107050.1|11
1739796710000|2025-02-17 12:51:50|107081.9|107056.9|107097.1|107072.1|107097.9|107072.9|107081.7|107056.7|12
1739796720000|2025-02-17 12:52:00|107098.1|107073.1|107084|107059|107103.4|107078.4|107084|107059|30
1739796730000|2025-02-17 12:52:10|107083.7|107058.7|107080.7|107055.7|107083.7|107058.7|107079.5|107054.5|7
1739796740000|2025-02-17 12:52:20|107081.5|107056.5|107081.4|107056.4|107081.5|107056.5|107078.9|107053.9|8
1739796750000|2025-02-17 12:52:30|107080.5|107055.5|107080.8|107055.8|107080.8|107055.8|107078.6|107053.6|7
1739796760000|2025-02-17 12:52:40|107079.9|107054.9|107081.5|107056.5|107081.5|107056.5|107079.9|107054.9|3
1739796770000|2025-02-17 12:52:50|107080.6|107055.6|107088.9|107063.9|107088.9|107063.9|107079.5|107054.5|10
1739796780000|2025-02-17 12:53:00|107090.1|107065.1|107088.9|107063.9|107092.2|107067.2|107088.9|107063.9|9
1739796790000|2025-02-17 12:53:10|107090.1|107065.1|107088.9|107063.9|107090.1|107065.1|107086.4|107061.4|4
1739796800000|2025-02-17 12:53:20|107089.9|107064.9|107097.7|107072.7|107099.5|107074.5|107089.9|107064.9|5
1739796810000|2025-02-17 12:53:30|107098.7|107073.7|107098.3|107073.3|107099.1|107074.1|107097.5|107072.5|7
1739796820000|2025-02-17 12:53:40|107097.3|107072.3|107099.4|107074.4|107102.8|107077.8|107094.9|107069.9|13
1739796830000|2025-02-17 12:53:50|107095.9|107070.9|107093.7|107068.7|107095.9|107070.9|107090.5|107065.5|6
1739796840000|2025-02-17 12:54:00|107094.5|107069.5|107094.5|107069.5|107094.5|107069.5|107094.5|107069.5|1
1739796850000|2025-02-17 12:54:10|107095.7|107070.7|107104.4|107079.4|107105.2|107080.2|107095.7|107070.7|14
1739796860000|2025-02-17 12:54:20|107102.4|107077.4|107106.3|107081.3|107107.2|107082.2|107102.4|107077.4|5
1739796870000|2025-02-17 12:54:30|107107.2|107082.2|107110.3|107085.3|107113.6|107088.6|107106|107081|14
1739796880000|2025-02-17 12:54:40|107108.3|107083.3|107106.3|107081.3|107109.8|107084.8|107106.3|107081.3|5
1739796890000|2025-02-17 12:54:50|107104.1|107079.1|107106.1|107081.1|107106.9|107081.9|107104.1|107079.1|4
1739796900000|2025-02-17 12:55:00|107106.9|107081.9|107109|107084|107111.6|107086.6|107106.9|107081.9|9
1739796910000|2025-02-17 12:55:10|107108.4|107083.4|107107.3|107082.3|107114.4|107089.4|107107.3|107082.3|12
1739796920000|2025-02-17 12:55:20|107109.2|107084.2|107101.6|107076.6|107109.2|107084.2|107100.2|107075.2|14
1739796930000|2025-02-17 12:55:30|107102.8|107077.8|107101.2|107076.2|107102.8|107077.8|107100.5|107075.5|8
1739796940000|2025-02-17 12:55:40|107100.5|107075.5|107094.8|107069.8|107100.5|107075.5|107094.8|107069.8|7
1739796950000|2025-02-17 12:55:50|107094.5|107069.5|107080.8|107055.8|107094.5|107069.5|107080.2|107055.2|17
1739796960000|2025-02-17 12:56:00|107080.2|107055.2|107065.7|107040.7|107080.2|107055.2|107064.8|107039.8|25
1739796970000|2025-02-17 12:56:10|107066.5|107041.5|107055.7|107030.7|107066.5|107041.5|107052.5|107027.5|18
1739796980000|2025-02-17 12:56:20|107054.8|107029.8|107052.1|107027.1|107055.6|107030.6|107050.9|107025.9|12
1739796990000|2025-02-17 12:56:30|107052.9|107027.9|107052|107027|107055.5|107030.5|107052|107027|7
1739797000000|2025-02-17 12:56:40|107051.4|107026.4|107054.8|107029.8|107055.6|107030.6|107051.4|107026.4|12
1739797010000|2025-02-17 12:56:50|107054.1|107029.1|107057.5|107032.5|107057.5|107032.5|107051.3|107026.3|17
1739797020000|2025-02-17 12:57:00|107056.3|107031.3|107070.2|107045.2|107071|107046|107056.3|107031.3|21
1739797030000|2025-02-17 12:57:10|107066.4|107041.4|107072.2|107047.2|107074.6|107049.6|107066.4|107041.4|23
1739797040000|2025-02-17 12:57:20|107073|107048|107075.5|107050.5|107075.5|107050.5|107068.4|107043.4|15
1739797050000|2025-02-17 12:57:30|107074.3|107049.3|107076.6|107051.6|107076.6|107051.6|107073.9|107048.9|8
1739797060000|2025-02-17 12:57:40|107076|107051|107101.1|107076.1|107101.7|107076.7|107075.1|107050.1|17
1739797070000|2025-02-17 12:57:50|107101.8|107076.8|107101.6|107076.6|107102.7|107077.7|107100.9|107075.9|11
1739797080000|2025-02-17 12:58:00|107102.1|107077.1|107103.2|107078.2|107104.9|107079.9|107101.6|107076.6|7
1739797090000|2025-02-17 12:58:10|107104|107079|107093.1|107068.1|107104|107079|107091.3|107066.3|16
1739797100000|2025-02-17 12:58:20|107092.1|107067.1|107091.5|107066.5|107093.9|107068.9|107089.5|107064.5|11
1739797110000|2025-02-17 12:58:30|107092|107067|107090.9|107065.9|107094.7|107069.7|107089.5|107064.5|12
1739797120000|2025-02-17 12:58:40|107089.5|107064.5|107087.1|107062.1|107093.1|107068.1|107087.1|107062.1|16
1739797130000|2025-02-17 12:58:50|107086.5|107061.5|107088.7|107063.7|107088.7|107063.7|107084.5|107059.5|9
1739797140000|2025-02-17 12:59:00|107087.1|107062.1|107082.8|107057.8|107088.7|107063.7|107082.8|107057.8|29
1739797150000|2025-02-17 12:59:10|107083.7|107058.7|107092.5|107067.5|107093.3|107068.3|107083.7|107058.7|16
1739797160000|2025-02-17 12:59:20|107093.7|107068.7|107094.8|107069.8|107100.8|107075.8|107092.8|107067.8|14
1739797170000|2025-02-17 12:59:30|107094.2|107069.2|107095.4|107070.4|107095.4|107070.4|107091.7|107066.7|5
1739797180000|2025-02-17 12:59:40|107094.7|107069.7|107094.7|107069.7|107094.7|107069.7|107094|107069|5
1739797190000|2025-02-17 12:59:50|107094.1|107069.1|107091.9|107066.9|107094.6|107069.6|107091.7|107066.7|8
1739797200000|2025-02-17 13:00:00|107092.6|107067.6|107089.8|107064.8|107092.6|107067.6|107087.3|107062.3|18
1739797210000|2025-02-17 13:00:10|107090.5|107065.5|107088.3|107063.3|107091.1|107066.1|107088.3|107063.3|8
1739797220000|2025-02-17 13:00:20|107087.3|107062.3|107075.4|107050.4|107087.3|107062.3|107075.4|107050.4|15
1739797230000|2025-02-17 13:00:30|107074.7|107049.7|107067.7|107042.7|107075.3|107050.3|107065.4|107040.4|21
1739797240000|2025-02-17 13:00:40|107067.9|107042.9|107070.1|107045.1|107070.1|107045.1|107066.3|107041.3|9
1739797250000|2025-02-17 13:00:50|107069.3|107044.3|107070.1|107045.1|107070.1|107045.1|107068|107043|9
1739797260000|2025-02-17 13:01:00|107067.4|107042.4|107070.5|107045.5|107075.1|107050.1|107067.4|107042.4|14
1739797270000|2025-02-17 13:01:10|107068.7|107043.7|107069.3|107044.3|107070.2|107045.2|107068.7|107043.7|5
1739797280000|2025-02-17 13:01:20|107067.9|107042.9|107069.3|107044.3|107069.3|107044.3|107067.9|107042.9|2
1739797290000|2025-02-17 13:01:30|107071|107046|107069.9|107044.9|107071|107046|107068.1|107043.1|5
1739797300000|2025-02-17 13:01:40|107069.1|107044.1|107073.9|107048.9|107075.6|107050.6|107064.4|107039.4|18
1739797310000|2025-02-17 13:01:50|107074.7|107049.7|107077.3|107052.3|107077.9|107052.9|107074.3|107049.3|13
1739797320000|2025-02-17 13:02:00|107079|107054|107100.5|107050.5|107103.7|107065.3|107075.1|107047.2|16
1739797330000|2025-02-17 13:02:10|107098.8|107048.8|107098.8|107048.8|107100.5|107050.5|107097.1|107047.1|8
1739797340000|2025-02-17 13:02:20|107100.5|107050.5|107098.8|107048.8|107100.5|107050.5|107095.5|107045.5|8
1739797350000|2025-02-17 13:02:30|107095.5|107045.5|107098.8|107048.8|107098.8|107048.8|107095.5|107045.5|2
1739797360000|2025-02-17 13:02:40|107087.5|107062.5|107103.5|107053.5|107103.5|107062.5|107087|107053.5|3
1739797370000|2025-02-17 13:02:50|107101|107051|107107.8|107057.8|107109.1|107059.1|107101|107051|7
1739797380000|2025-02-17 13:03:00|107109.1|107059.1|107111.4|107061.4|107112|107062|107109.1|107059.1|3
1739797390000|2025-02-17 13:03:10|107110.3|107060.3|107103.1|107053.1|107110.3|107060.3|107103.1|107053.1|5
1739797400000|2025-02-17 13:03:20|107098.8|107048.8|107103|107053|107103|107053|107098.8|107048.8|7
1739797410000|2025-02-17 13:03:30|107104.8|107054.8|107101.8|107076.8|107110.1|107078.4|107094.6|107054.8|10
1739797420000|2025-02-17 13:03:40|107100.8|107075.8|107097.8|107072.8|107105.5|107080.5|107097.8|107072.8|11
1739797430000|2025-02-17 13:03:50|107098.7|107073.7|107098.7|107073.7|107098.7|107073.7|107098.7|107073.7|1
1739797440000|2025-02-17 13:04:00|107099.5|107074.5|107097.7|107072.7|107099.5|107074.5|107096.9|107071.9|16
1739797450000|2025-02-17 13:04:10|107096.3|107071.3|107097.3|107072.3|107097.3|107072.3|107093.7|107068.7|4
1739797460000|2025-02-17 13:04:20|107096.5|107071.5|107096.5|107071.5|107098.2|107073.2|107096.5|107071.5|12
1739797470000|2025-02-17 13:04:30|107095.7|107070.7|107092.2|107067.2|107095.7|107070.7|107091.4|107066.4|5
1739797480000|2025-02-17 13:04:40|107091.4|107066.4|107087.9|107062.9|107092.2|107067.2|107087.9|107062.9|5
1739797490000|2025-02-17 13:04:50|107086.7|107061.7|107101.3|107076.3|107101.3|107076.3|107086.7|107061.7|14
1739797500000|2025-02-17 13:05:00|107099.7|107074.7|107095.8|107070.8|107099.7|107074.7|107095|107070|9
1739797510000|2025-02-17 13:05:10|107096.7|107071.7|107096.4|107071.4|107097.5|107072.5|107095.3|107070.3|6
1739797520000|2025-02-17 13:05:20|107097.2|107072.2|107095.4|107070.4|107097.2|107072.2|107095.4|107070.4|7
1739797530000|2025-02-17 13:05:30|107096.2|107071.2|107091.2|107066.2|107096.2|107071.2|107091.2|107066.2|6
1739797540000|2025-02-17 13:05:40|107090.7|107065.7|107089.5|107064.5|107090.7|107065.7|107088.6|107063.6|4
1739797550000|2025-02-17 13:05:50|107087.8|107062.8|107093|107068|107093|107068|107087.8|107062.8|8
1739797560000|2025-02-17 13:06:00|107094|107069|107092.5|107067.5|107094.8|107069.8|107091.6|107066.6|6
1739797570000|2025-02-17 13:06:10|107091.7|107066.7|107096.9|107071.9|107096.9|107071.9|107090.8|107065.8|8
1739797580000|2025-02-17 13:06:20|107096.1|107071.1|107095|107070|107103.5|107078.5|107094|107069|16
1739797590000|2025-02-17 13:06:30|107095.9|107070.9|107091|107066|107095.9|107070.9|107090.1|107065.1|6
1739797600000|2025-02-17 13:06:40|107088.1|107063.1|107088.1|107063.1|107088.1|107063.1|107088.1|107063.1|1
1739797610000|2025-02-17 13:06:50|107088.9|107063.9|107077.5|107052.5|107089.9|107064.9|107076.7|107051.7|16
1739797620000|2025-02-17 13:07:00|107078.4|107053.4|107078.3|107053.3|107078.4|107053.4|107076.7|107051.7|7
1739797630000|2025-02-17 13:07:10|107080|107055|107085|107060|107088.5|107063.5|107079.8|107054.8|13
1739797640000|2025-02-17 13:07:20|107084.2|107059.2|107091.3|107066.3|107094.9|107069.9|107081.9|107056.9|15
1739797650000|2025-02-17 13:07:30|107089.2|107064.2|107088.2|107063.2|107089.4|107064.4|107088.2|107063.2|4
1739797660000|2025-02-17 13:07:40|107088.9|107063.9|107097.1|107072.1|107097.1|107072.1|107088.9|107063.9|15
1739797670000|2025-02-17 13:07:50|107097.8|107072.8|107099|107074|107101|107076|107097.8|107072.8|8
1739797680000|2025-02-17 13:08:00|107099.7|107074.7|107100.9|107075.9|107102.2|107077.2|107099.7|107074.7|6
1739797690000|2025-02-17 13:08:10|107103.5|107078.5|107103.5|107078.5|107104.2|107079.2|107101.5|107076.5|6
1739797700000|2025-02-17 13:08:20|107104.2|107079.2|107103.9|107078.9|107105.2|107080.2|107103.5|107078.5|5
1739797710000|2025-02-17 13:08:30|107104.9|107079.9|107105.6|107080.6|107105.6|107080.6|107104.9|107079.9|2
1739797720000|2025-02-17 13:08:40|107104.9|107079.9|107104.2|107079.2|107104.9|107079.9|107103.5|107078.5|4
1739797730000|2025-02-17 13:08:50|107103|107078|107108.8|107083.8|107108.8|107083.8|107102.2|107077.2|7
1739797740000|2025-02-17 13:09:00|107107.8|107082.8|107101.5|107076.5|107107.8|107082.8|107101.5|107076.5|5
1739797750000|2025-02-17 13:09:10|107100.9|107075.9|107101.9|107076.9|107101.9|107076.9|107100.8|107075.8|4
1739797760000|2025-02-17 13:09:20|107101.7|107076.7|107101.9|107076.9|107101.9|107076.9|107101.7|107076.7|2
1739797770000|2025-02-17 13:09:30|107100.3|107075.3|107103.2|107078.2|107103.2|107078.2|107100.3|107075.3|4
1739797780000|2025-02-17 13:09:40|107102.6|107077.6|107102.6|107077.6|107102.6|107077.6|107102.6|107077.6|1
1739797790000|2025-02-17 13:09:50|107101.6|107076.6|107102.9|107077.9|107102.9|107077.9|107101.6|107076.6|2
1739797800000|2025-02-17 13:10:00|107104.1|107079.1|107107.3|107082.3|107107.3|107082.3|107104.1|107079.1|4
1739797810000|2025-02-17 13:10:10|107106.5|107081.5|107114.9|107089.9|107121|107096|107106.5|107081.5|13
1739797820000|2025-02-17 13:10:20|107115.7|107090.7|107110.2|107085.2|107115.7|107090.7|107110.2|107085.2|7
1739797830000|2025-02-17 13:10:30|107111|107086|107116.7|107091.7|107121.5|107096.5|107111|107086|9
1739797840000|2025-02-17 13:10:40|107117.4|107092.4|107122.5|107097.5|107122.5|107097.5|107117.4|107092.4|2
1739797850000|2025-02-17 13:10:50|107121.7|107096.7|107121.3|107096.3|107121.7|107096.7|107121.3|107096.3|2
1739797860000|2025-02-17 13:11:00|107119.7|107094.7|107109.9|107084.9|107121.3|107096.3|107105.2|107080.2|12
1739797870000|2025-02-17 13:11:10|107111|107086|107114.8|107089.8|107119.2|107094.2|107111|107086|22
1739797880000|2025-02-17 13:11:20|107114|107089|107115.8|107090.8|107117.1|107092.1|107112.4|107087.4|13
1739797890000|2025-02-17 13:11:30|107117.6|107092.6|107115.8|107090.8|107117.6|107092.6|107115.8|107090.8|2
1739797900000|2025-02-17 13:11:40|107115|107090|107115.1|107090.1|107118.1|107093.1|107115|107090|5
1739797910000|2025-02-17 13:11:50|107114.3|107089.3|107109|107084|107114.3|107089.3|107096.8|107071.8|17
1739797940000|2025-02-17 13:12:20|107108.2|107083.2|107108.8|107083.8|107110.5|107085.5|107107.3|107082.3|7
1739797960000|2025-02-17 13:12:40|107107.9|107082.9|107109|107084|107109.9|107084.9|107107.9|107082.9|5
1739797970000|2025-02-17 13:12:50|107108.2|107083.2|107109|107084|107109|107084|107108.2|107083.2|2
1739797980000|2025-02-17 13:13:00|107109.9|107084.9|107112.7|107087.7|107115.7|107090.7|107109.9|107084.9|8
1739797990000|2025-02-17 13:13:10|107113.8|107088.8|107113.3|107088.3|107116.3|107091.3|107112.5|107087.5|12
1739798000000|2025-02-17 13:13:20|107112.5|107087.5|107112.9|107087.9|107114.5|107089.5|107109.9|107084.9|11
1739798010000|2025-02-17 13:13:30|107112|107087|107111.1|107086.1|107112|107087|107111.1|107086.1|2
1739798020000|2025-02-17 13:13:40|107112|107087|107112.4|107087.4|107113.5|107088.5|107111.5|107086.5|5
1739798030000|2025-02-17 13:13:50|107111.5|107086.5|107109.9|107084.9|107111.5|107086.5|107109.9|107084.9|5
1739798040000|2025-02-17 13:14:00|107109.1|107084.1|107107.1|107082.1|107112.1|107087.1|107106.3|107081.3|11
1739798050000|2025-02-17 13:14:10|107106.2|107081.2|107106.2|107081.2|107109.3|107084.3|107105.4|107080.4|6
1739798060000|2025-02-17 13:14:20|107105.3|107080.3|107102.8|107077.8|107105.3|107080.3|107102.8|107077.8|3
1739798070000|2025-02-17 13:14:30|107104.4|107079.4|107114.1|107064.1|107114.1|107079.4|107099.2|107064.1|7
1739798080000|2025-02-17 13:14:40|107112.3|107062.3|107110.5|107060.5|107112.3|107062.3|107109.6|107059.6|5
1739798090000|2025-02-17 13:14:50|107111.3|107061.3|107110.5|107060.5|107111.3|107061.3|107110.5|107060.5|4
1739798100000|2025-02-17 13:15:00|107111.3|107061.3|107112.4|107062.4|107115.1|107065.1|107110.4|107060.4|10
1739798110000|2025-02-17 13:15:10|107113.5|107063.5|107113.5|107063.5|107113.5|107063.5|107113.2|107063.2|3
1739798120000|2025-02-17 13:15:20|107114|107064|107113.9|107063.9|107116.1|107066.1|107113.2|107063.2|5
1739798130000|2025-02-17 13:15:30|107109.3|107059.3|107113.9|107063.9|107113.9|107063.9|107109.3|107059.3|2
1739798140000|2025-02-17 13:15:40|107117.4|107067.4|107108.6|107058.6|107117.4|107067.4|107108.2|107058.2|7
1739798150000|2025-02-17 13:15:50|107107.8|107057.8|107114|107064|107114|107064|107107.8|107057.8|4
1739798170000|2025-02-17 13:16:10|107117.6|107067.6|107114|107064|107117.6|107067.6|107114|107064|2
1739798190000|2025-02-17 13:16:30|107130|107040|107112.8|107062.8|107130|107063.3|107112.5|107040|6
1739798200000|2025-02-17 13:16:40|107115.8|107065.8|107123.5|107073.5|107123.5|107073.5|107115.8|107065.8|5
1739798210000|2025-02-17 13:16:50|107122.1|107072.1|107122.1|107072.1|107122.1|107072.1|107119.6|107069.6|7
1739798220000|2025-02-17 13:17:00|107119.6|107069.6|107121.3|107071.3|107122.1|107072.1|107119.6|107069.6|7
1739798230000|2025-02-17 13:17:10|107119.2|107069.2|107115.1|107065.1|107119.2|107069.2|107115.1|107065.1|5
1739798240000|2025-02-17 13:17:20|107112.4|107062.4|107108.8|107058.8|107112.5|107062.5|107106.3|107056.3|12
1739798250000|2025-02-17 13:17:30|107108.6|107058.6|107110|107060|107111.7|107061.7|107108.6|107058.6|6
1739798260000|2025-02-17 13:17:40|107111.4|107061.4|107111.1|107061.1|107111.4|107061.4|107111.1|107061.1|2
1739798270000|2025-02-17 13:17:50|107109.9|107059.9|107108.7|107058.7|107111.1|107061.1|107107.4|107057.4|9
1739798280000|2025-02-17 13:18:00|107107.4|107057.4|107112.2|107062.2|107113.5|107063.5|107107.4|107057.4|10
1739798290000|2025-02-17 13:18:10|107111.3|107061.3|107121.8|107071.8|107125.6|107075.6|107111.3|107061.3|17
1739798300000|2025-02-17 13:18:20|107121.2|107071.2|107111.6|107061.6|107123.2|107073.2|107111.6|107061.6|12
1739798310000|2025-02-17 13:18:30|107113|107063|107105.6|107055.6|107113|107063|107103.3|107053.3|6
1739798320000|2025-02-17 13:18:40|107106.8|107056.8|107106.8|107056.8|107106.8|107056.8|107106.8|107056.8|1
1739798340000|2025-02-17 13:19:00|107108.4|107058.4|107112.5|107062.5|107116.2|107066.2|107108.4|107058.4|9
1739798350000|2025-02-17 13:19:10|107112.4|107062.4|107121|107071|107121|107071|107112.4|107062.4|6
1739798360000|2025-02-17 13:19:20|107120.2|107070.2|107121|107071|107121|107071|107120.2|107070.2|4
1739798370000|2025-02-17 13:19:30|107122.9|107072.9|107117.9|107067.9|107122.9|107072.9|107115.3|107065.3|11
1739798380000|2025-02-17 13:19:40|107119.1|107069.1|107120.5|107070.5|107121.1|107071.1|107116.4|107066.4|20
1739798390000|2025-02-17 13:19:50|107121.8|107071.8|107120.5|107070.5|107121.8|107071.8|107119|107069|4
1739798400000|2025-02-17 13:20:00|107119.3|107069.3|107121.8|107071.8|107121.8|107071.8|107119|107069|15
1739798410000|2025-02-17 13:20:10|107119.8|107069.8|107114.8|107064.8|107121.8|107071.8|107114.3|107064.3|8
1739798420000|2025-02-17 13:20:20|107116.5|107066.5|107105.1|107080.1|107117.4|107082.3|107104.3|107066.5|12
1739798430000|2025-02-17 13:20:30|107104.2|107079.2|107103|107078|107107.9|107082.9|107103|107078|12
1739798440000|2025-02-17 13:20:40|107104.4|107079.4|107120.6|107070.6|107120.6|107080.2|107104.4|107066.6|5
1739798450000|2025-02-17 13:20:50|107121.8|107071.8|107118.8|107068.8|107121.8|107071.8|107118.8|107068.8|3
1739798460000|2025-02-17 13:21:00|107115.9|107065.9|107112|107062|107117.5|107067.5|107110.8|107060.8|14
1739798470000|2025-02-17 13:21:10|107113.4|107063.4|107118.7|107068.7|107119.9|107069.9|107113.4|107063.4|6
1739798480000|2025-02-17 13:21:20|107119.9|107069.9|107115.8|107065.8|107119.9|107069.9|107115.8|107065.8|4
1739798490000|2025-02-17 13:21:30|107120.3|107070.3|107124.6|107074.6|107124.6|107074.6|107120.3|107070.3|2
1739798500000|2025-02-17 13:21:40|107126.1|107076.1|107126.1|107076.1|107126.1|107076.1|107126.1|107076.1|1
1739798510000|2025-02-17 13:21:50|107124.8|107074.8|107133.8|107083.8|107135.1|107085.1|107124.8|107074.8|13
1739798520000|2025-02-17 13:22:00|107132.5|107082.5|107129.2|107079.2|107135.1|107085.1|107126.1|107076.1|13
1739798530000|2025-02-17 13:22:10|107130.5|107080.5|107119.1|107094.1|107131.6|107095.3|107119.1|107080.5|6
1739798540000|2025-02-17 13:22:20|107117.9|107092.9|107116.5|107091.5|107117.9|107092.9|107115.3|107090.3|6
1739798550000|2025-02-17 13:22:30|107115.3|107090.3|107112.8|107087.8|107115.3|107090.3|107111.6|107086.6|8
1739798580000|2025-02-17 13:23:00|107124.7|107074.7|107119.3|107069.3|107124.7|107074.7|107119.2|107069.2|7
1739798590000|2025-02-17 13:23:10|107118|107068|107119.3|107069.3|107119.3|107069.3|107118|107068|4
1739798600000|2025-02-17 13:23:20|107118|107068|107119.3|107069.3|107119.3|107069.3|107118|107068|4
1739798610000|2025-02-17 13:23:30|107118|107068|107118|107068|107119.3|107069.3|107118|107068|3
1739798620000|2025-02-17 13:23:40|107107.5|107082.5|107110|107085|107110|107085|107107.5|107082.5|2
1739798630000|2025-02-17 13:23:50|107108.1|107083.1|107121.9|107071.9|107123.2|107084.4|107108.1|107069.4|14
1739798640000|2025-02-17 13:24:00|107120.5|107070.5|107102.9|107052.9|107120.5|107070.5|107102.6|107052.6|10
1739798650000|2025-02-17 13:24:10|107104.1|107054.1|107112.1|107062.1|107112.1|107062.1|107102.9|107052.9|9
1739798660000|2025-02-17 13:24:20|107110.9|107060.9|107110.9|107060.9|107110.9|107060.9|107110.9|107060.9|1
1739798670000|2025-02-17 13:24:30|107112.2|107062.2|107112.2|107062.2|107112.2|107062.2|107112.2|107062.2|1
1739798680000|2025-02-17 13:24:40|107111.2|107061.2|107111.2|107061.2|107111.2|107061.2|107109.9|107059.9|3
1739798690000|2025-02-17 13:24:50|107109.9|107059.9|107109.9|107059.9|107111.2|107061.2|107109.9|107059.9|5
1739798700000|2025-02-17 13:25:00|107111.2|107061.2|107111.2|107061.2|107111.2|107061.2|107111.2|107061.2|1
1739798710000|2025-02-17 13:25:10|107112.2|107062.2|107108.7|107083.7|107121.5|107084.5|107108.7|107062.2|10
1739798730000|2025-02-17 13:25:30|107110.3|107085.3|107108.6|107083.6|107110.3|107085.3|107107.8|107082.8|6
1739798740000|2025-02-17 13:25:40|107109.3|107084.3|107112.9|107087.9|107112.9|107087.9|107108.4|107083.4|10
1739798750000|2025-02-17 13:25:50|107113.8|107088.8|107113.8|107088.8|107113.8|107088.8|107113.8|107088.8|1
1739798760000|2025-02-17 13:26:00|107112.6|107087.6|107113.7|107088.7|107113.8|107088.8|107112.6|107087.6|3
1739798770000|2025-02-17 13:26:10|107114.5|107089.5|107114.5|107089.5|107114.5|107089.5|107114.5|107089.5|1
1739798780000|2025-02-17 13:26:20|107115.7|107090.7|107119.2|107094.2|107119.2|107094.2|107114.9|107089.9|8
1739798790000|2025-02-17 13:26:30|107118.3|107093.3|107121.8|107096.8|107126.2|107101.2|107118.3|107093.3|12
1739798810000|2025-02-17 13:26:50|107122.8|107097.8|107124.1|107099.1|107125.8|107100.8|107122.8|107097.8|9
1739798820000|2025-02-17 13:27:00|107125.4|107100.4|107123.3|107098.3|107126|107101|107122.8|107097.8|8
1739798830000|2025-02-17 13:27:10|107124.9|107099.9|107128.1|107103.1|107129.9|107104.9|107123.1|107098.1|8
1739798840000|2025-02-17 13:27:20|107128.5|107103.5|107134.3|107109.3|107134.3|107109.3|107128.5|107103.5|5
1739798850000|2025-02-17 13:27:30|107135.6|107110.6|107136|107111|107136|107111|107134.3|107109.3|4
1739798860000|2025-02-17 13:27:40|107136.6|107111.6|107153.9|107128.9|107154.9|107129.9|107136.6|107111.6|21
1739798870000|2025-02-17 13:27:50|107151.9|107126.9|107155.7|107130.7|107155.7|107130.7|107151.9|107126.9|8
1739798880000|2025-02-17 13:28:00|107153.5|107128.5|107150.8|107125.8|107155.7|107130.7|107150.8|107125.8|12
1739798890000|2025-02-17 13:28:10|107148.4|107123.4|107150.6|107125.6|107150.6|107125.6|107148.4|107123.4|3
1739798900000|2025-02-17 13:28:20|107151.6|107126.6|107153.5|107128.5|107154.3|107129.3|107151.6|107126.6|4
1739798910000|2025-02-17 13:28:30|107152.6|107127.6|107153.5|107128.5|107153.5|107128.5|107152.6|107127.6|2
1739798920000|2025-02-17 13:28:40|107155.1|107130.1|107148.3|107123.3|107155.1|107130.1|107144.7|107119.7|15
1739798930000|2025-02-17 13:28:50|107147.3|107122.3|107140.9|107115.9|107147.3|107122.3|107136.5|107111.5|13
1739798940000|2025-02-17 13:29:00|107139.5|107114.5|107138.5|107113.5|107139.8|107114.8|107136.5|107111.5|11
1739798950000|2025-02-17 13:29:10|107137.9|107112.9|107142.5|107117.5|107142.5|107117.5|107137.9|107112.9|7
1739798970000|2025-02-17 13:29:30|107143.5|107118.5|107140.2|107115.2|107146|107121|107140.2|107115.2|7
1739798980000|2025-02-17 13:29:40|107141.1|107116.1|107143.3|107118.3|107143.3|107118.3|107141.1|107116.1|6
1739798990000|2025-02-17 13:29:50|107142.5|107117.5|107143|107118|107147.4|107122.4|107142.5|107117.5|9
1739799000000|2025-02-17 13:30:00|107142.2|107117.2|107142.4|107117.4|107145.1|107120.1|107141.6|107116.6|14
1739799010000|2025-02-17 13:30:10|107141.6|107116.6|107140.1|107115.1|107141.6|107116.6|107140.1|107115.1|2
1739799020000|2025-02-17 13:30:20|107135.3|107110.3|107130.4|107105.4|107138.9|107113.9|107130.4|107105.4|16
1739799030000|2025-02-17 13:30:30|107129.8|107104.8|107128.7|107103.7|107132.3|107107.3|107128.6|107103.6|18
1739799040000|2025-02-17 13:30:40|107127.8|107102.8|107127.3|107102.3|107128|107103|107124.1|107099.1|8
1739799050000|2025-02-17 13:30:50|107126.4|107101.4|107121.4|107096.4|107126.4|107101.4|107119.3|107094.3|11
1739799060000|2025-02-17 13:31:00|107121.9|107096.9|107122.7|107097.7|107127.8|107102.8|107121.9|107096.9|12
1739799070000|2025-02-17 13:31:10|107137|107112|107149.4|107124.4|107149.4|107124.4|107133.9|107108.9|18
1739799080000|2025-02-17 13:31:20|107148.5|107123.5|107147|107122|107153.8|107128.8|107147|107122|10
1739799090000|2025-02-17 13:31:30|107147.8|107122.8|107152.1|107127.1|107153.7|107128.7|107147.8|107122.8|14
1739799100000|2025-02-17 13:31:40|107148.7|107123.7|107142.5|107117.5|107151.4|107126.4|107142.5|107117.5|13
1739799110000|2025-02-17 13:31:50|107143.3|107118.3|107155.8|107130.8|107155.8|107130.8|107143.3|107118.3|15
1739799120000|2025-02-17 13:32:00|107157.4|107132.4|107157.4|107132.4|107157.4|107132.4|107157.4|107132.4|1
1739799130000|2025-02-17 13:32:10|107156.4|107131.4|107157.6|107132.6|107160.2|107135.2|107156.4|107131.4|8
1739799140000|2025-02-17 13:32:20|107155.4|107130.4|107152|107127|107155.4|107130.4|107152|107127|6
1739799150000|2025-02-17 13:32:30|107152.9|107127.9|107152|107127|107152.9|107127.9|107147.9|107122.9|5
1739799160000|2025-02-17 13:32:40|107151|107126|107150.5|107125.5|107155.7|107130.7|107150.3|107125.3|10
1739799170000|2025-02-17 13:32:50|107149.7|107124.7|107149.6|107124.6|107150.5|107125.5|107148.8|107123.8|15
1739799180000|2025-02-17 13:33:00|107148.8|107123.8|107148.2|107123.2|107149.8|107124.8|107147.3|107122.3|16
1739799190000|2025-02-17 13:33:10|107147.3|107122.3|107143.4|107118.4|107148.3|107123.3|107143.4|107118.4|9
1739799200000|2025-02-17 13:33:20|107142.6|107117.6|107155.1|107130.1|107155.1|107130.1|107141.6|107116.6|9
1739799210000|2025-02-17 13:33:30|107153.5|107128.5|107151.6|107126.6|107153.5|107128.5|107151.6|107126.6|3
1739799220000|2025-02-17 13:33:40|107152.4|107127.4|107151.6|107126.6|107152.4|107127.4|107151.6|107126.6|6
1739799230000|2025-02-17 13:33:50|107152.3|107127.3|107154.2|107129.2|107154.2|107129.2|107151.4|107126.4|8
1739799240000|2025-02-17 13:34:00|107155|107130|107166.7|107141.7|107166.7|107141.7|107155|107130|14
1739799250000|2025-02-17 13:34:10|107167.5|107142.5|107165.2|107140.2|107168.4|107143.4|107164.4|107139.4|4
1739799260000|2025-02-17 13:34:20|107164.4|107139.4|107157.9|107132.9|107164.4|107139.4|107157|107132|8
1739799270000|2025-02-17 13:34:30|107157.1|107132.1|107157.9|107132.9|107157.9|107132.9|107157.1|107132.1|4
1739799280000|2025-02-17 13:34:40|107157.1|107132.1|107157.1|107132.1|107157.1|107132.1|107157.1|107132.1|1
1739799290000|2025-02-17 13:34:50|107157.9|107132.9|107148.3|107123.3|107172.5|107132.9|107145.9|107120.9|9
1739799300000|2025-02-17 13:35:00|107150|107125|107150.5|107125.5|107151.8|107126.8|107146.8|107121.8|18
1739799310000|2025-02-17 13:35:10|107148.9|107123.9|107150.9|107125.9|107150.9|107125.9|107148.9|107123.9|6
1739799320000|2025-02-17 13:35:20|107151.8|107126.8|107150.7|107125.7|107151.8|107126.8|107149.9|107124.9|4
1739799330000|2025-02-17 13:35:30|107151.7|107126.7|107147.2|107122.2|107151.7|107126.7|107146.4|107121.4|3
1739799340000|2025-02-17 13:35:40|107148.1|107123.1|107151.8|107126.8|107152.7|107127.7|107147.2|107122.2|8
1739799350000|2025-02-17 13:35:50|107150.8|107125.8|107151.4|107126.4|107151.4|107126.4|107147.9|107122.9|6
1739799360000|2025-02-17 13:36:00|107150.4|107125.4|107150.5|107125.5|107157.2|107132.2|107146.8|107121.8|13
1739799370000|2025-02-17 13:36:10|107151.3|107126.3|107141|107116|107151.3|107126.3|107141|107116|18
1739799380000|2025-02-17 13:36:20|107142.7|107117.7|107145.5|107120.5|107150.5|107125.5|107141|107116|10
1739799390000|2025-02-17 13:36:30|107147.1|107122.1|107152.3|107127.3|107155.2|107130.2|107145.5|107120.5|9
1739799400000|2025-02-17 13:36:40|107151.4|107126.4|107152.3|107127.3|107152.3|107127.3|107151.4|107126.4|2
1739799410000|2025-02-17 13:36:50|107153.2|107128.2|107145.9|107120.9|107153.2|107128.2|107145.9|107120.9|9
1739799420000|2025-02-17 13:37:00|107144|107119|107147.8|107122.8|107148.8|107123.8|107143.2|107118.2|16
1739799440000|2025-02-17 13:37:20|107146.1|107121.1|107146.2|107121.2|107147.1|107122.1|107145.4|107120.4|10
1739799450000|2025-02-17 13:37:30|107147.1|107122.1|107151.6|107126.6|107155.1|107130.1|107145.4|107120.4|6
1739799460000|2025-02-17 13:37:40|107142.6|107117.6|107147.4|107122.4|107147.4|107122.4|107140.1|107115.1|6
1739799470000|2025-02-17 13:37:50|107148.3|107123.3|107145.4|107120.4|107153.4|107128.4|107145.2|107120.2|14
1739799480000|2025-02-17 13:38:00|107144.6|107119.6|107145.4|107120.4|107145.4|107120.4|107144.6|107119.6|4
1739799490000|2025-02-17 13:38:10|107144.6|107119.6|107140.8|107115.8|107144.6|107119.6|107140.8|107115.8|2
1739799500000|2025-02-17 13:38:20|107140|107115|107140.8|107115.8|107140.8|107115.8|107140|107115|2
1739799510000|2025-02-17 13:38:30|107139.7|107114.7|107141.5|107116.5|107141.5|107116.5|107139.7|107114.7|3
1739799520000|2025-02-17 13:38:40|107140.7|107115.7|107135.5|107110.5|107140.7|107115.7|107129.4|107104.4|15
1739799540000|2025-02-17 13:39:00|107136.5|107111.5|107131.7|107106.7|107138.3|107113.3|107126.2|107101.2|14
1739799550000|2025-02-17 13:39:10|107130.9|107105.9|107135.5|107110.5|107135.5|107110.5|107130.9|107105.9|5
1739799560000|2025-02-17 13:39:20|107134.7|107109.7|107134.7|107109.7|107134.7|107109.7|107134.7|107109.7|1
1739799570000|2025-02-17 13:39:30|107135.8|107110.8|107146.2|107121.2|107147|107122|107135.8|107110.8|7
1739799580000|2025-02-17 13:39:40|107147|107122|107145.1|107120.1|107147|107122|107141.8|107116.8|11
1739799590000|2025-02-17 13:39:50|107143.4|107118.4|107140|107115|107145.1|107120.1|107140|107115|8
1739799600000|2025-02-17 13:40:00|107141.3|107116.3|107142.5|107117.5|107142.5|107117.5|107141.3|107116.3|9
1739799610000|2025-02-17 13:40:10|107143.3|107118.3|107145|107120|107145|107120|107143.3|107118.3|4
1739799620000|2025-02-17 13:40:20|107145.8|107120.8|107141.6|107116.6|107146|107121|107141.6|107116.6|8
1739799630000|2025-02-17 13:40:30|107140.5|107115.5|107135.6|107110.6|107140.5|107115.5|107135.6|107110.6|7
1739799640000|2025-02-17 13:40:40|107136.4|107111.4|107138.5|107113.5|107140.2|107115.2|107136.4|107111.4|7
1739799650000|2025-02-17 13:40:50|107139.3|107114.3|107138.4|107113.4|107139.3|107114.3|107133.2|107108.2|16
1739799660000|2025-02-17 13:41:00|107139.4|107114.4|107141.1|107116.1|107141.9|107116.9|107138.7|107113.7|10
1739799680000|2025-02-17 13:41:20|107140|107115|107145.8|107120.8|107149.2|107124.2|107139.9|107114.9|15
1739799690000|2025-02-17 13:41:30|107146.8|107121.8|107145.9|107120.9|107146.8|107121.8|107144.2|107119.2|8
1739799700000|2025-02-17 13:41:40|107145.1|107120.1|107146|107121|107147.7|107122.7|107144.8|107119.8|9
1739799710000|2025-02-17 13:41:50|107145.2|107120.2|107146.2|107121.2|107146.2|107121.2|107145.2|107120.2|3
1739799720000|2025-02-17 13:42:00|107147|107122|107146.2|107121.2|107147|107122|107146.2|107121.2|2
1739799730000|2025-02-17 13:42:10|107147.4|107122.4|107141.8|107116.8|107147.4|107122.4|107141.8|107116.8|7
1739799740000|2025-02-17 13:42:20|107140.8|107115.8|107140.8|107115.8|107141.6|107116.6|107140.8|107115.8|3
1739799750000|2025-02-17 13:42:30|107139.8|107114.8|107138.8|107113.8|107143.3|107118.3|107138.8|107113.8|9
1739799760000|2025-02-17 13:42:40|107137.3|107112.3|107140.5|107115.5|107142.2|107117.2|107137.3|107112.3|12
1739799770000|2025-02-17 13:42:50|107141.3|107116.3|107142.2|107117.2|107144.4|107119.4|107141.3|107116.3|6
1739799780000|2025-02-17 13:43:00|107143.1|107118.1|107142.2|107117.2|107143.1|107118.1|107142.2|107117.2|4
1739799790000|2025-02-17 13:43:10|107140|107115|107140.8|107115.8|107142.4|107117.4|107136.9|107111.9|10
1739799800000|2025-02-17 13:43:20|107140|107115|107141.1|107116.1|107141.9|107116.9|107135.6|107110.6|8
1739799810000|2025-02-17 13:43:30|107140.2|107115.2|107137.2|107112.2|107140.2|107115.2|107135.5|107110.5|5
1739799820000|2025-02-17 13:43:40|107135.5|107110.5|107141.4|107116.4|107143.2|107118.2|107135.5|107110.5|6
1739799830000|2025-02-17 13:43:50|107137.9|107112.9|107135.3|107110.3|107139.6|107114.6|107134.4|107109.4|13
1739799840000|2025-02-17 13:44:00|107136.1|107111.1|107136.2|107111.2|107136.2|107111.2|107134.4|107109.4|5
1739799850000|2025-02-17 13:44:10|107135.4|107110.4|107136.3|107111.3|107137.9|107112.9|107134.6|107109.6|9
1739799860000|2025-02-17 13:44:20|107134.7|107109.7|107137.9|107112.9|107139.5|107114.5|107134.7|107109.7|7
1739799870000|2025-02-17 13:44:30|107137.1|107112.1|107137|107112|107137.1|107112.1|107137|107112|2
1739799880000|2025-02-17 13:44:40|107136|107111|107135.2|107110.2|107136|107111|107135.2|107110.2|2
1739799890000|2025-02-17 13:44:50|107136|107111|107135.4|107110.4|107136.8|107111.8|107135.4|107110.4|3
1739799900000|2025-02-17 13:45:00|107136.3|107111.3|107136.3|107111.3|107140.6|107115.6|107133.8|107108.8|12
1739799910000|2025-02-17 13:45:10|107140|107115|107142.3|107117.3|107143.1|107118.1|107139.2|107114.2|10
1739799920000|2025-02-17 13:45:20|107141.4|107116.4|107136.5|107111.5|107141.4|107116.4|107136.5|107111.5|6
1739799930000|2025-02-17 13:45:30|107134.9|107109.9|107137.4|107112.4|107138.3|107113.3|107134.9|107109.9|4
1739799940000|2025-02-17 13:45:40|107136.6|107111.6|107137|107112|107139.7|107114.7|107135.5|107110.5|8
1739799950000|2025-02-17 13:45:50|107137.9|107112.9|107136.4|107111.4|107138.9|107113.9|107135.8|107110.8|16
1739799960000|2025-02-17 13:46:00|107135.6|107110.6|107136.9|107111.9|107139.7|107114.7|107135.6|107110.6|11
1739799970000|2025-02-17 13:46:10|107136.1|107111.1|107136|107111|107136.9|107111.9|107135.6|107110.6|9
1739799980000|2025-02-17 13:46:20|107137.9|107112.9|107136.8|107111.8|107137.9|107112.9|107136.8|107111.8|2
1739799990000|2025-02-17 13:46:30|107136|107111|107136.8|107111.8|107136.8|107111.8|107136|107111|2
1739800000000|2025-02-17 13:46:40|107136|107111|107118.7|107093.7|107136|107111|107117|107092|11
1739800010000|2025-02-17 13:46:50|107119.5|107094.5|107115.3|107090.3|107119.5|107094.5|107114.5|107089.5|5
1739800020000|2025-02-17 13:47:00|107116.1|107091.1|107115.5|107090.5|107116.1|107091.1|107113.1|107088.1|5
1739800030000|2025-02-17 13:47:10|107116.3|107091.3|107132.8|107107.8|107132.8|107107.8|107116.3|107091.3|23
1739800040000|2025-02-17 13:47:20|107133.6|107108.6|107126.7|107101.7|107133.6|107108.6|107125.9|107100.9|13
1739800050000|2025-02-17 13:47:30|107125|107100|107121.4|107096.4|107125|107100|107121.4|107096.4|9
1739800060000|2025-02-17 13:47:40|107120.5|107095.5|107118.3|107093.3|107121.2|107096.2|107118|107093|11
1739800070000|2025-02-17 13:47:50|107119.2|107094.2|107116.1|107091.1|107120.8|107095.8|107113.4|107088.4|12
1739800080000|2025-02-17 13:48:00|107117.1|107092.1|107117.6|107092.6|107121.7|107096.7|107116.6|107091.6|7
1739800090000|2025-02-17 13:48:10|107116.7|107091.7|107116.5|107091.5|107116.7|107091.7|107107.1|107082.1|18
1739800100000|2025-02-17 13:48:20|107117|107092|107113.7|107088.7|107118.2|107093.2|107113.7|107088.7|8
1739800110000|2025-02-17 13:48:30|107112.1|107087.1|107112.1|107087.1|107112.1|107087.1|107111.3|107086.3|5
1739800120000|2025-02-17 13:48:40|107112.8|107087.8|107112.8|107087.8|107112.8|107087.8|107112.8|107087.8|1
1739800130000|2025-02-17 13:48:50|107110.9|107085.9|107111.3|107086.3|107112.2|107087.2|107109.2|107084.2|11
1739800140000|2025-02-17 13:49:00|107110|107085|107109.2|107084.2|107110|107085|107107.5|107082.5|4
1739800150000|2025-02-17 13:49:10|107111.2|107086.2|107118.4|107093.4|107122.8|107097.8|107111.2|107086.2|13
1739800170000|2025-02-17 13:49:30|107117.3|107092.3|107117.3|107092.3|107117.3|107092.3|107117.3|107092.3|1
1739800180000|2025-02-17 13:49:40|107116.5|107091.5|107117.3|107092.3|107117.3|107092.3|107116.5|107091.5|2
1739800190000|2025-02-17 13:49:50|107118.5|107093.5|107124.2|107099.2|107124.5|107099.5|107118.5|107093.5|7
1739800200000|2025-02-17 13:50:00|107125.4|107100.4|107123.3|107098.3|107125.4|107100.4|107123.3|107098.3|2
1739800220000|2025-02-17 13:50:20|107123.9|107098.9|107127.7|107102.7|107127.7|107102.7|107123.9|107098.9|12
1739800230000|2025-02-17 13:50:30|107126.7|107101.7|107125.8|107100.8|107127.7|107102.7|107125.8|107100.8|8
1739800240000|2025-02-17 13:50:40|107124.8|107099.8|107117.6|107092.6|107124.8|107099.8|107117.6|107092.6|4
1739800250000|2025-02-17 13:50:50|107119.8|107094.8|107120|107095|107120|107095|107117.7|107092.7|6
1739800260000|2025-02-17 13:51:00|107118|107093|107120.1|107095.1|107120.1|107095.1|107116.1|107091.1|7
1739800280000|2025-02-17 13:51:20|107119.2|107094.2|107118.1|107093.1|107120.1|107095.1|107118|107093|8
1739800290000|2025-02-17 13:51:30|107119|107094|107120|107095|107120.2|107095.2|107119|107094|4
1739800300000|2025-02-17 13:51:40|107121.1|107096.1|107115.5|107090.5|107121.1|107096.1|107114.7|107089.7|7
1739800310000|2025-02-17 13:51:50|107116.8|107091.8|107118.7|107093.7|107118.7|107093.7|107116.8|107091.8|3
1739800320000|2025-02-17 13:52:00|107117.6|107092.6|107118|107093|107118|107093|107116.7|107091.7|5
1739800330000|2025-02-17 13:52:10|107116.8|107091.8|107123.8|107098.8|107125.5|107100.5|107115.4|107090.4|12
1739800340000|2025-02-17 13:52:20|107124.8|107099.8|107128.6|107103.6|107129.4|107104.4|107124.8|107099.8|7
1739800350000|2025-02-17 13:52:30|107127.4|107102.4|107127.4|107102.4|107127.4|107102.4|107126.4|107101.4|3
1739800360000|2025-02-17 13:52:40|107126.3|107101.3|107123.5|107098.5|107126.3|107101.3|107122.7|107097.7|6
1739800370000|2025-02-17 13:52:50|107125.2|107100.2|107118.8|107093.8|107125.2|107100.2|107118.8|107093.8|6
1739800380000|2025-02-17 13:53:00|107118|107093|107119.5|107094.5|107120.6|107095.6|107118|107093|3
1739800390000|2025-02-17 13:53:10|107120.5|107095.5|107122.8|107097.8|107126.3|107101.3|107120.5|107095.5|8
1739800420000|2025-02-17 13:53:40|107123|107098|107168.1|107054.1|107168.1|107098|107123|107054.1|2
1739800430000|2025-02-17 13:53:50|107124.6|107054.2|107128.9|107103.9|107133.8|107108.8|107124.6|107054.2|14
1739800440000|2025-02-17 13:54:00|107127|107102|107119.6|107094.6|107127|107102|107119.1|107094.1|8
1739800450000|2025-02-17 13:54:10|107120.5|107095.5|107120.5|107095.5|107121.4|107096.4|107120.5|107095.5|3
1739800460000|2025-02-17 13:54:20|107121.9|107096.9|107127.9|107102.9|107131.6|107106.6|107120.6|107095.6|13
1739800470000|2025-02-17 13:54:30|107128.8|107103.8|107124|107099|107128.8|107103.8|107123.2|107098.2|7
1739800480000|2025-02-17 13:54:40|107125.7|107100.7|107124.6|107099.6|107127.4|107102.4|107123.6|107098.6|7
1739800500000|2025-02-17 13:55:00|107127.3|107102.3|107128.4|107103.4|107129.3|107104.3|107127.3|107102.3|3
1739800510000|2025-02-17 13:55:10|107127.4|107102.4|107127.4|107102.4|107127.4|107102.4|107127.4|107102.4|1
1739800520000|2025-02-17 13:55:20|107128.2|107103.2|107131.6|107106.6|107135.5|107110.5|107126.6|107101.6|11
1739800530000|2025-02-17 13:55:30|107133.3|107108.3|107134.2|107109.2|107137.1|107112.1|107133.3|107108.3|5
1739800540000|2025-02-17 13:55:40|107133.4|107108.4|107135|107110|107136|107111|107133.4|107108.4|4
1739800550000|2025-02-17 13:55:50|107134|107109|107134|107109|107134|107109|107133.2|107108.2|3
1739800560000|2025-02-17 13:56:00|107133.2|107108.2|107135|107110|107135.9|107110.9|107133.2|107108.2|5
1739800570000|2025-02-17 13:56:10|107136.2|107111.2|107133.9|107108.9|107137.6|107112.6|107133.6|107108.6|10
1739800580000|2025-02-17 13:56:20|107133.1|107108.1|107130.1|107105.1|107133.1|107108.1|107129.3|107104.3|3
1739800600000|2025-02-17 13:56:40|107129.1|107104.1|107129.1|107104.1|107129.1|107104.1|107127.4|107102.4|4
1739800610000|2025-02-17 13:56:50|107128.2|107103.2|107124.3|107099.3|107128.2|107103.2|107123.5|107098.5|10
1739800620000|2025-02-17 13:57:00|107123.1|107098.1|107123.1|107098.1|107123.1|107098.1|107123.1|107098.1|1
1739800630000|2025-02-17 13:57:10|107121.5|107096.5|107120.4|107095.4|107121.5|107096.5|107120.4|107095.4|4
1739800640000|2025-02-17 13:57:20|107119.5|107094.5|107127.5|107102.5|107128.3|107103.3|107119.5|107094.5|9
1739800650000|2025-02-17 13:57:30|107128.3|107103.3|107136.2|107111.2|107136.9|107111.9|107128.3|107103.3|10
1739800670000|2025-02-17 13:57:50|107137|107112|107137|107112|107137|107112|107137|107112|1
1739800680000|2025-02-17 13:58:00|107138.1|107113.1|107143.9|107118.9|107144.1|107119.1|107138.1|107113.1|6
1739800690000|2025-02-17 13:58:10|107142.4|107117.4|107145.4|107120.4|107148.7|107123.7|107141.9|107116.9|14
1739800700000|2025-02-17 13:58:20|107146.3|107121.3|107141.8|107116.8|107146.3|107121.3|107141.3|107116.3|11
1739800710000|2025-02-17 13:58:30|107143.4|107118.4|107143|107118|107144.7|107119.7|107141.8|107116.8|7
1739800720000|2025-02-17 13:58:40|107141.9|107116.9|107146|107121|107146|107121|107141.9|107116.9|9
1739800730000|2025-02-17 13:58:50|107145|107120|107142.2|107117.2|107145|107120|107142.2|107117.2|3
1739800740000|2025-02-17 13:59:00|107144.1|107119.1|107137.7|107112.7|107144.1|107119.1|107135.4|107110.4|7
1739800760000|2025-02-17 13:59:20|107136.9|107111.9|107139.2|107114.2|107140|107115|107136.9|107111.9|5
1739800770000|2025-02-17 13:59:30|107138.2|107113.2|107142.3|107117.3|107142.3|107117.3|107138.2|107113.2|5
1739800780000|2025-02-17 13:59:40|107143.5|107118.5|107140.1|107115.1|107144.6|107119.6|107136.9|107111.9|11
1739800790000|2025-02-17 13:59:50|107138.9|107113.9|107137.9|107112.9|107140.1|107115.1|107137.9|107112.9|6
1739800800000|2025-02-17 14:00:00|107136.8|107111.8|107138.4|107113.4|107138.4|107113.4|107132.3|107107.3|8
1739800810000|2025-02-17 14:00:10|107139.4|107114.4|107132.5|107107.5|107140.9|107115.9|107130.7|107105.7|9
1739800820000|2025-02-17 14:00:20|107130.7|107105.7|107137.5|107112.5|107140.5|107115.5|107130.7|107105.7|10
1739800830000|2025-02-17 14:00:30|107138.4|107113.4|107136.3|107111.3|107138.4|107113.4|107134.7|107109.7|4
1739800840000|2025-02-17 14:00:40|107148.7|107098.7|107156.1|107106.1|107157.8|107107.8|107148.7|107098.7|6
1739800850000|2025-02-17 14:00:50|107155.2|107105.2|107160.5|107110.5|107160.5|107110.5|107155.2|107105.2|6
1739800860000|2025-02-17 14:01:00|107162|107112|107160.5|107110.5|107162|107112|107157.9|107107.9|6
1739800870000|2025-02-17 14:01:10|107149.4|107124.4|107151.1|107126.1|107154.9|107129.9|107148.8|107123.8|6
1739800880000|2025-02-17 14:01:20|107150.5|107125.5|107138.2|107113.2|107150.5|107125.5|107136.7|107111.7|12
1739800890000|2025-02-17 14:01:30|107141|107116|107150.4|107125.4|107150.4|107125.4|107141|107116|11
1739800900000|2025-02-17 14:01:40|107149|107124|107149.4|107124.4|107149.9|107124.9|107147.1|107122.1|7
1739800910000|2025-02-17 14:01:50|107149.7|107124.7|107149.7|107124.7|107149.7|107124.7|107148.8|107123.8|9
1739800920000|2025-02-17 14:02:00|107162.2|107112.2|107166.3|107116.3|107166.3|107116.3|107162.2|107112.2|2
1739800930000|2025-02-17 14:02:10|107168.8|107118.8|107171.2|107121.2|107175.1|107125.1|107168.8|107118.8|11
1739800940000|2025-02-17 14:02:20|107172.4|107122.4|107158.9|107133.9|107173.9|107135.9|107158.9|107121.2|10
1739800950000|2025-02-17 14:02:30|107160.7|107135.7|107166.9|107141.9|107169.5|107144.5|107159.8|107134.8|7
1739800960000|2025-02-17 14:02:40|107167.8|107142.8|107173.7|107148.7|107173.7|107148.7|107167.8|107142.8|6
1739800980000|2025-02-17 14:03:00|107172.7|107147.7|107172.2|107147.2|107176.9|107151.9|107171.3|107146.3|7
1739800990000|2025-02-17 14:03:10|107171.4|107146.4|107172.9|107147.9|107172.9|107147.9|107170.5|107145.5|5
1739801010000|2025-02-17 14:03:30|107171.9|107146.9|107163.1|107138.1|107172.9|107147.9|107163.1|107138.1|6
1739801020000|2025-02-17 14:03:40|107163.9|107138.9|107164|107139|107164.8|107139.8|107163.1|107138.1|5
1739801030000|2025-02-17 14:03:50|107164.8|107139.8|107164.8|107139.8|107164.8|107139.8|107164|107139|5
1739801040000|2025-02-17 14:04:00|107164|107139|107160|107135|107168.9|107143.9|107159.1|107134.1|14
1739801050000|2025-02-17 14:04:10|107160.2|107135.2|107163.4|107138.4|107165.2|107140.2|107160.2|107135.2|6
1739801060000|2025-02-17 14:04:20|107164.3|107139.3|107160.1|107135.1|107164.3|107139.3|107158.9|107133.9|7
1739801070000|2025-02-17 14:04:30|107160.9|107135.9|107159.2|107134.2|107160.9|107135.9|107159.2|107134.2|3
1739801080000|2025-02-17 14:04:40|107160.1|107135.1|107160.1|107135.1|107160.9|107135.9|107160.1|107135.1|3
1739801090000|2025-02-17 14:04:50|107161.2|107136.2|107163.3|107138.3|107165.1|107140.1|107161.2|107136.2|6
1739801100000|2025-02-17 14:05:00|107164.1|107139.1|107161.1|107136.1|107165.1|107140.1|107160.3|107135.3|9
1739801110000|2025-02-17 14:05:10|107160.3|107135.3|107151.9|107126.9|107160.3|107135.3|107149.9|107124.9|7
1739801120000|2025-02-17 14:05:20|107150.2|107125.2|107143.4|107118.4|107150.2|107125.2|107142.3|107117.3|8
1739801130000|2025-02-17 14:05:30|107142.6|107117.6|107143.5|107118.5|107143.5|107118.5|107142.6|107117.6|2
1739801140000|2025-02-17 14:05:40|107144.4|107119.4|107139.4|107114.4|107144.4|107119.4|107132.3|107107.3|9
1739801150000|2025-02-17 14:05:50|107141|107116|107142.8|107117.8|107144|107119|107141|107116|10
1739801160000|2025-02-17 14:06:00|107141.9|107116.9|107139.1|107114.1|107141.9|107116.9|107139.1|107114.1|4
1739801170000|2025-02-17 14:06:10|107138.2|107113.2|107132|107107|107138.2|107113.2|107132|107107|6
1739801180000|2025-02-17 14:06:20|107133.7|107108.7|107126.5|107101.5|107133.7|107108.7|107125.7|107100.7|6
1739801190000|2025-02-17 14:06:30|107125.4|107100.4|107120|107095|107125.4|107100.4|107118.6|107093.6|9
1739801200000|2025-02-17 14:06:40|107119.4|107094.4|107124.9|107099.9|107124.9|107099.9|107115.8|107090.8|14
1739801210000|2025-02-17 14:06:50|107124|107099|107124.9|107099.9|107124.9|107099.9|107124|107099|2
1739801220000|2025-02-17 14:07:00|107124|107099|107120.5|107095.5|107124.9|107099.9|107120.5|107095.5|10
1739801230000|2025-02-17 14:07:10|107121.6|107096.6|107124.2|107099.2|107124.2|107099.2|107121.6|107096.6|4
1739801240000|2025-02-17 14:07:20|107123.4|107098.4|107123.4|107098.4|107123.4|107098.4|107123.4|107098.4|1
1739801250000|2025-02-17 14:07:30|107124.8|107099.8|107129.7|107104.7|107135.1|107110.1|107124.8|107099.8|9
1739801260000|2025-02-17 14:07:40|107128.8|107103.8|107126.8|107101.8|107128.8|107103.8|107122.1|107097.1|10
1739801270000|2025-02-17 14:07:50|107128|107103|107128|107103|107128|107103|107128|107103|1
1739801280000|2025-02-17 14:08:00|107126.9|107101.9|107121.7|107096.7|107126.9|107101.9|107121.7|107096.7|11
1739801290000|2025-02-17 14:08:10|107122.6|107097.6|107128.5|107103.5|107128.5|107103.5|107122.6|107097.6|6
1739801300000|2025-02-17 14:08:20|107129.3|107104.3|107128.5|107103.5|107129.3|107104.3|107128.5|107103.5|2
1739801310000|2025-02-17 14:08:30|107129.3|107104.3|107130.4|107105.4|107133.1|107108.1|107128.5|107103.5|10
1739801320000|2025-02-17 14:08:40|107129.2|107104.2|107129.1|107104.1|107131.3|107106.3|107127.7|107102.7|8
1739801330000|2025-02-17 14:08:50|107128.3|107103.3|107124.4|107099.4|107129.1|107104.1|107122.3|107097.3|9
1739801340000|2025-02-17 14:09:00|107123.7|107098.7|107129|107104|107129|107104|107120.7|107095.7|11
1739801350000|2025-02-17 14:09:10|107129.8|107104.8|107130.3|107105.3|107132.3|107107.3|107128.4|107103.4|6
1739801360000|2025-02-17 14:09:20|107131.2|107106.2|107127.9|107102.9|107132.1|107107.1|107127.6|107102.6|11
1739801370000|2025-02-17 14:09:30|107128.8|107103.8|107128.4|107103.4|107131.4|107106.4|107128.4|107103.4|10
1739801380000|2025-02-17 14:09:40|107129.2|107104.2|107129.2|107104.2|107136.4|107111.4|107126.2|107101.2|21
1739801390000|2025-02-17 14:09:50|107128.1|107103.1|107133.6|107108.6|107133.6|107108.6|107128.1|107103.1|7
1739801400000|2025-02-17 14:10:00|107132.3|107107.3|107132.9|107107.9|107133.3|107108.3|107127.3|107102.3|15
1739801410000|2025-02-17 14:10:10|107134|107109|107137.6|107112.6|107141.3|107116.3|107134|107109|14
1739801420000|2025-02-17 14:10:20|107138.9|107113.9|107143.5|107118.5|107146.8|107121.8|107138.9|107113.9|11
1739801430000|2025-02-17 14:10:30|107142.2|107117.2|107135.2|107110.2|107143.2|107118.2|107133.5|107108.5|13
1739801440000|2025-02-17 14:10:40|107134.4|107109.4|107133|107108|107134.4|107109.4|107130.7|107105.7|9
1739801450000|2025-02-17 14:10:50|107131.9|107106.9|107136.8|107111.8|107138.1|107113.1|107131.9|107106.9|14
1739801460000|2025-02-17 14:11:00|107135.2|107110.2|107135.2|107110.2|107135.2|107110.2|107135.2|107110.2|1
1739801480000|2025-02-17 14:11:20|107134.3|107109.3|107135.3|107110.3|107135.3|107110.3|107133.3|107108.3|4
1739801490000|2025-02-17 14:11:30|107136.1|107111.1|107142.7|107117.7|107142.7|107117.7|107136.1|107111.1|10
1739801500000|2025-02-17 14:11:40|107143.6|107118.6|107142.4|107117.4|107146.2|107121.2|107142.4|107117.4|10
1739801510000|2025-02-17 14:11:50|107143.4|107118.4|107142.4|107117.4|107143.4|107118.4|107133.1|107108.1|13
1739801520000|2025-02-17 14:12:00|107143.4|107118.4|107143.4|107118.4|107143.4|107118.4|107143.4|107118.4|1
1739801530000|2025-02-17 14:12:10|107144.3|107119.3|107144.2|107119.2|107144.3|107119.3|107144.2|107119.2|2
1739801540000|2025-02-17 14:12:20|107145.3|107120.3|107150.9|107125.9|107153|107128|107145.3|107120.3|10
1739801550000|2025-02-17 14:12:30|107151.8|107126.8|107164|107139|107164|107139|107151.8|107126.8|10
1739801560000|2025-02-17 14:12:40|107164.9|107139.9|107164.5|107139.5|107167.4|107142.4|107163.3|107138.3|11
1739801570000|2025-02-17 14:12:50|107163.3|107138.3|107165.7|107140.7|107165.7|107140.7|107161|107136|12
1739801580000|2025-02-17 14:13:00|107166.5|107141.5|107168.9|107143.9|107168.9|107143.9|107165.7|107140.7|6
1739801590000|2025-02-17 14:13:10|107169.9|107144.9|107173|107148|107173|107148|107169.9|107144.9|4
1739801600000|2025-02-17 14:13:20|107171.7|107146.7|107171.7|107146.7|107174.5|107149.5|107169.1|107144.1|10
1739801610000|2025-02-17 14:13:30|107173.6|107148.6|107174.7|107149.7|107175.5|107150.5|107173.6|107148.6|3
1739801620000|2025-02-17 14:13:40|107175.4|107150.4|107183.3|107158.3|107185|107160|107175.4|107150.4|9
1739801630000|2025-02-17 14:13:50|107184.3|107159.3|107184.3|107159.3|107184.3|107159.3|107184.3|107159.3|1
1739801640000|2025-02-17 14:14:00|107186|107161|107190|107165|107190|107165|107184.1|107159.1|9
1739801650000|2025-02-17 14:14:10|107189.1|107164.1|107187.6|107162.6|107189.1|107164.1|107186.3|107161.3|5
1739801660000|2025-02-17 14:14:20|107188.4|107163.4|107183.6|107158.6|107189.2|107164.2|107183.6|107158.6|9
1739801670000|2025-02-17 14:14:30|107184.6|107159.6|107178.3|107153.3|107184.6|107159.6|107177.5|107152.5|7
1739801680000|2025-02-17 14:14:40|107177.4|107152.4|107179.2|107154.2|107179.2|107154.2|107176.6|107151.6|4
1739801690000|2025-02-17 14:14:50|107178.2|107153.2|107178|107153|107178.2|107153.2|107175.4|107150.4|5
1739801700000|2025-02-17 14:15:00|107176.3|107151.3|107179.6|107154.6|107179.6|107154.6|107174.9|107149.9|8
1739801710000|2025-02-17 14:15:10|107178.7|107153.7|107173.5|107148.5|107179.6|107154.6|107172.7|107147.7|13
1739801720000|2025-02-17 14:15:20|107174.4|107149.4|107173.5|107148.5|107174.4|107149.4|107173.5|107148.5|2
1739801730000|2025-02-17 14:15:30|107174.4|107149.4|107173.5|107148.5|107174.4|107149.4|107172.5|107147.5|6
1739801740000|2025-02-17 14:15:40|107174.3|107149.3|107178.6|107153.6|107179.4|107154.4|107174.3|107149.3|4
1739801750000|2025-02-17 14:15:50|107179.8|107154.8|107190.1|107165.1|107191.9|107166.9|107179.8|107154.8|9
1739801760000|2025-02-17 14:16:00|107191.3|107166.3|107191.3|107166.3|107191.3|107166.3|107189.6|107164.6|5
1739801770000|2025-02-17 14:16:10|107190.5|107165.5|107184|107159|107191.3|107166.3|107184|107159|14
1739801780000|2025-02-17 14:16:20|107184.8|107159.8|107188.9|107163.9|107189.6|107164.6|107184.8|107159.8|6
1739801790000|2025-02-17 14:16:30|107188|107163|107183.2|107158.2|107188|107163|107182.4|107157.4|6
1739801800000|2025-02-17 14:16:40|107182.4|107157.4|107182.4|107157.4|107183.2|107158.2|107182.4|107157.4|7
1739801810000|2025-02-17 14:16:50|107181.5|107156.5|107182.7|107157.7|107184.4|107159.4|107174.9|107149.9|21
1739801820000|2025-02-17 14:17:00|107181.8|107156.8|107171.6|107146.6|107181.8|107156.8|107170|107145|11
1739801830000|2025-02-17 14:17:10|107172.6|107147.6|107173.7|107148.7|107179|107154|107172.6|107147.6|8
1739801840000|2025-02-17 14:17:20|107174.7|107149.7|107174.7|107149.7|107174.7|107149.7|107174.7|107149.7|1
1739801850000|2025-02-17 14:17:30|107175.7|107150.7|107180.1|107155.1|107181|107156|107175.7|107150.7|13
1739801860000|2025-02-17 14:17:40|107179.3|107154.3|107174.6|107149.6|107180.1|107155.1|107174.6|107149.6|12
1739801870000|2025-02-17 14:17:50|107175.6|107150.6|107172|107147|107175.6|107150.6|107170.1|107145.1|14
1739801880000|2025-02-17 14:18:00|107171.1|107146.1|107170.6|107145.6|107172.3|107147.3|107169.4|107144.4|10
1739801890000|2025-02-17 14:18:10|107171.5|107146.5|107169|107144|107171.5|107146.5|107168.9|107143.9|6
1739801900000|2025-02-17 14:18:20|107169.8|107144.8|107170.3|107145.3|107172.2|107147.2|107169.8|107144.8|5
1739801910000|2025-02-17 14:18:30|107171.1|107146.1|107172.1|107147.1|107172.1|107147.1|107171.1|107146.1|2
1739801920000|2025-02-17 14:18:40|107171.3|107146.3|107172.3|107147.3|107173.9|107148.9|107171.3|107146.3|4
1739801940000|2025-02-17 14:19:00|107173.9|107148.9|107180.6|107155.6|107180.6|107155.6|107172.3|107147.3|6
1739801950000|2025-02-17 14:19:10|107179.7|107154.7|107188.6|107163.6|107189.4|107164.4|107179.7|107154.7|17
1739801960000|2025-02-17 14:19:20|107187.7|107162.7|107185.9|107160.9|107189.4|107164.4|107185.9|107160.9|8
1739801970000|2025-02-17 14:19:30|107186.8|107161.8|107183.9|107158.9|107186.8|107161.8|107183.9|107158.9|6
1739801980000|2025-02-17 14:19:40|107183|107158|107183|107158|107183|107158|107183|107158|1
1739801990000|2025-02-17 14:19:50|107183.9|107158.9|107186.3|107161.3|107186.3|107161.3|107183.9|107158.9|3
1739802000000|2025-02-17 14:20:00|107185.4|107160.4|107179.3|107154.3|107185.4|107160.4|107179.3|107154.3|13
1739802010000|2025-02-17 14:20:10|107180.3|107155.3|107181.2|107156.2|107182.9|107157.9|107180.3|107155.3|4
1739802020000|2025-02-17 14:20:20|107180.3|107155.3|107179.5|107154.5|107180.3|107155.3|107179.5|107154.5|2
1739802030000|2025-02-17 14:20:30|107180.2|107155.2|107180.2|107155.2|107180.2|107155.2|107180.2|107155.2|1
1739802040000|2025-02-17 14:20:40|107179.3|107154.3|107179.9|107154.9|107181.9|107156.9|107179.3|107154.3|6
1739802050000|2025-02-17 14:20:50|107182.4|107157.4|107182.5|107157.5|107182.5|107157.5|107181.5|107156.5|5
1739802060000|2025-02-17 14:21:00|107181.7|107156.7|107182.6|107157.6|107182.6|107157.6|107180.9|107155.9|10
1739802070000|2025-02-17 14:21:10|107181.7|107156.7|107189.9|107164.9|107189.9|107164.9|107181.7|107156.7|8
1739802080000|2025-02-17 14:21:20|107190.8|107165.8|107192.3|107167.3|107194.9|107169.9|107190.8|107165.8|6
1739802090000|2025-02-17 14:21:30|107193.2|107168.2|107188.6|107163.6|107193.2|107168.2|107188.6|107163.6|4
1739802100000|2025-02-17 14:21:40|107187.8|107162.8|107189.4|107164.4|107189.4|107164.4|107186.1|107161.1|7
1739802110000|2025-02-17 14:21:50|107186.8|107161.8|107188.5|107163.5|107188.5|107163.5|107186.8|107161.8|2
1739802120000|2025-02-17 14:22:00|107189.4|107164.4|107189.4|107164.4|107190.3|107165.3|107189.4|107164.4|3
1739802130000|2025-02-17 14:22:10|107188.6|107163.6|107193.7|107168.7|107193.7|107168.7|107188.6|107163.6|3
1739802140000|2025-02-17 14:22:20|107192.8|107167.8|107193.5|107168.5|107199.4|107174.4|107192.8|107167.8|8
1739802150000|2025-02-17 14:22:30|107194.3|107169.3|107195.1|107170.1|107195.1|107170.1|107194.3|107169.3|2
1739802160000|2025-02-17 14:22:40|107196.1|107171.1|107200.8|107175.8|107202|107177|107196.1|107171.1|5
1739802170000|2025-02-17 14:22:50|107201.6|107176.6|107201.6|107176.6|107201.6|107176.6|107201.6|107176.6|1
1739802180000|2025-02-17 14:23:00|107200.5|107175.5|107197.9|107172.9|107201.3|107176.3|107197.9|107172.9|5
1739802190000|2025-02-17 14:23:10|107196.9|107171.9|107192.7|107167.7|107196.9|107171.9|107192.7|107167.7|11
1739802200000|2025-02-17 14:23:20|107191.8|107166.8|107190.6|107165.6|107191.8|107166.8|107187.5|107162.5|13
1739802210000|2025-02-17 14:23:30|107189.7|107164.7|107194.1|107169.1|107194.1|107169.1|107189.7|107164.7|11
1739802220000|2025-02-17 14:23:40|107193.2|107168.2|107195|107170|107195.9|107170.9|107193.2|107168.2|14
1739802240000|2025-02-17 14:24:00|107195.8|107170.8|107188.3|107163.3|107195.8|107170.8|107187.5|107162.5|8
1739802260000|2025-02-17 14:24:20|107187.5|107162.5|107187|107162|107188.6|107163.6|107187|107162|4
1739802270000|2025-02-17 14:24:30|107188.2|107163.2|107194|107169|107194.6|107169.6|107188.2|107163.2|12
1739802280000|2025-02-17 14:24:40|107193.1|107168.1|107194.1|107169.1|107194.1|107169.1|107191.1|107166.1|6
1739802290000|2025-02-17 14:24:50|107195.9|107170.9|107195.9|107170.9|107195.9|107170.9|107195.9|107170.9|1
1739802300000|2025-02-17 14:25:00|107194|107169|107193.9|107168.9|107197.2|107172.2|107193.9|107168.9|7
1739802310000|2025-02-17 14:25:10|107194.8|107169.8|107199.2|107174.2|107201.6|107176.6|107194.8|107169.8|10
1739802320000|2025-02-17 14:25:20|107200|107175|107203.7|107178.7|107205.7|107180.7|107200|107175|12
1739802330000|2025-02-17 14:25:30|107204.5|107179.5|107199.3|107174.3|107205.3|107180.3|107199.3|107174.3|13
1739802340000|2025-02-17 14:25:40|107199.2|107174.2|107195.8|107170.8|107199.2|107174.2|107195.8|107170.8|5
1739802350000|2025-02-17 14:25:50|107194.9|107169.9|107189.8|107164.8|107194.9|107169.9|107188.9|107163.9|7
1739802370000|2025-02-17 14:26:10|107188.8|107163.8|107189.6|107164.6|107189.6|107164.6|107188.8|107163.8|2
1739802390000|2025-02-17 14:26:30|107188.8|107163.8|107189.2|107164.2|107190.5|107165.5|107188.8|107163.8|4
1739802400000|2025-02-17 14:26:40|107188.2|107163.2|107188.2|107163.2|107188.2|107163.2|107187.4|107162.4|3
1739802410000|2025-02-17 14:26:50|107189.1|107164.1|107189.1|107164.1|107189.1|107164.1|107189.1|107164.1|1
1739802420000|2025-02-17 14:27:00|107188.3|107163.3|107197.4|107172.4|107198.2|107173.2|107188.3|107163.3|6
1739802430000|2025-02-17 14:27:10|107199.3|107174.3|107198|107173|107203|107178|107197.9|107172.9|12
1739802440000|2025-02-17 14:27:20|107197.1|107172.1|107193|107168|107197.5|107172.5|107192.3|107167.3|12
1739802450000|2025-02-17 14:27:30|107193.9|107168.9|107198|107173|107204.3|107179.3|107193.9|107168.9|13
1739802460000|2025-02-17 14:27:40|107198.9|107173.9|107196|107171|107198.9|107173.9|107193.6|107168.6|9
1739802470000|2025-02-17 14:27:50|107195.2|107170.2|107191|107166|107196.2|107171.2|107191|107166|9
1739802480000|2025-02-17 14:28:00|107190.2|107165.2|107184.3|107159.3|107190.2|107165.2|107182.6|107157.6|15
1739802490000|2025-02-17 14:28:10|107185.2|107160.2|107184.1|107159.1|107187|107162|107183.3|107158.3|10
1739802500000|2025-02-17 14:28:20|107183.3|107158.3|107184.3|107159.3|107185.5|107160.5|107181.6|107156.6|9
1739802510000|2025-02-17 14:28:30|107185.2|107160.2|107188.2|107163.2|107189.9|107164.9|107185.2|107160.2|4
1739802520000|2025-02-17 14:28:40|107189.1|107164.1|107190.9|107165.9|107190.9|107165.9|107188.5|107163.5|4
1739802530000|2025-02-17 14:28:50|107191.2|107166.2|107191.6|107166.6|107191.6|107166.6|107190.9|107165.9|3
1739802540000|2025-02-17 14:29:00|107192.1|107167.1|107204.5|107179.5|107204.5|107179.5|107192.1|107167.1|14
1739802550000|2025-02-17 14:29:10|107205.9|107180.9|107202.4|107177.4|107207.1|107182.1|107202.4|107177.4|16
1739802570000|2025-02-17 14:29:30|107201.2|107176.2|107200.8|107175.8|107201.6|107176.6|107200.8|107175.8|6
1739802580000|2025-02-17 14:29:40|107199.7|107174.7|107185|107160|107199.7|107174.7|107182.6|107157.6|9
1739802590000|2025-02-17 14:29:50|107182.3|107157.3|107184|107159|107184.2|107159.2|107178.9|107153.9|11
1739802600000|2025-02-17 14:30:00|107185.1|107160.1|107189|107164|107189.5|107164.5|107183.4|107158.4|17
1739802610000|2025-02-17 14:30:10|107188.1|107163.1|107188.7|107163.7|107188.7|107163.7|107186.2|107161.2|6
1739802620000|2025-02-17 14:30:20|107187.9|107162.9|107189.6|107164.6|107192.3|107167.3|107187.9|107162.9|8
1739802630000|2025-02-17 14:30:30|107190.5|107165.5|107193|107168|107193|107168|107190.5|107165.5|3
1739802640000|2025-02-17 14:30:40|107192.2|107167.2|107192.2|107167.2|107192.2|107167.2|107192.2|107167.2|1
1739802660000|2025-02-17 14:31:00|107193.2|107168.2|107193.2|107168.2|107193.2|107168.2|107193.2|107168.2|1
1739802670000|2025-02-17 14:31:10|107191.5|107166.5|107188.7|107163.7|107191.5|107166.5|107184.1|107159.1|5
1739802680000|2025-02-17 14:31:20|107187.7|107162.7|107186.7|107161.7|107187.7|107162.7|107182.9|107157.9|16
1739802690000|2025-02-17 14:31:30|107188.3|107163.3|107193.6|107168.6|107193.6|107168.6|107184.8|107159.8|13
1739802700000|2025-02-17 14:31:40|107192.7|107167.7|107173.7|107148.7|107192.7|107167.7|107172|107147|14
1739802710000|2025-02-17 14:31:50|107172|107147|107161.4|107136.4|107174.2|107149.2|107161.4|107136.4|14
1739802720000|2025-02-17 14:32:00|107162.5|107137.5|107162|107137|107164.1|107139.1|107156.3|107131.3|20
1739802730000|2025-02-17 14:32:10|107163.3|107138.3|107162.1|107137.1|107163.3|107138.3|107160.4|107135.4|8
1739802740000|2025-02-17 14:32:20|107162.9|107137.9|107163.7|107138.7|107163.7|107138.7|107162.9|107137.9|4
1739802750000|2025-02-17 14:32:30|107165.5|107140.5|107169.6|107144.6|107169.8|107144.8|107165.5|107140.5|13
1739802760000|2025-02-17 14:32:40|107170.7|107145.7|107176.7|107151.7|107177.5|107152.5|107170.2|107145.2|6
1739802770000|2025-02-17 14:32:50|107175.8|107150.8|107172.4|107147.4|107175.8|107150.8|107172.4|107147.4|7
1739802780000|2025-02-17 14:33:00|107169.8|107144.8|107175.4|107150.4|107175.4|107150.4|107167.8|107142.8|15
1739802790000|2025-02-17 14:33:10|107177|107152|107174.6|107149.6|107177|107152|107174.6|107149.6|3
1739802800000|2025-02-17 14:33:20|107175.5|107150.5|107185.2|107160.2|107185.2|107160.2|107175.5|107150.5|7
1739802810000|2025-02-17 14:33:30|107186|107161|107181.3|107156.3|107186.9|107161.9|107180.1|107155.1|8
1739802820000|2025-02-17 14:33:40|107180.3|107155.3|107179.4|107154.4|107180.3|107155.3|107179.4|107154.4|4
1739802830000|2025-02-17 14:33:50|107180.3|107155.3|107178.6|107153.6|107180.3|107155.3|107178.3|107153.3|4
1739802840000|2025-02-17 14:34:00|107177.9|107152.9|107193.1|107168.1|107194.4|107169.4|107177.9|107152.9|16
1739802850000|2025-02-17 14:34:10|107194|107169|107196|107171|107196.8|107171.8|107190.8|107165.8|13
1739802860000|2025-02-17 14:34:20|107195|107170|107196.9|107171.9|107197.7|107172.7|107195|107170|5
1739802870000|2025-02-17 14:34:30|107195.6|107170.6|107197|107172|107197|107172|107195.6|107170.6|4
1739802880000|2025-02-17 14:34:40|107196.2|107171.2|107196.2|107171.2|107197.9|107172.9|107196.2|107171.2|10
1739802890000|2025-02-17 14:34:50|107194.8|107169.8|107196.7|107171.7|107196.7|107171.7|107189.1|107164.1|19
1739802900000|2025-02-17 14:35:00|107195.9|107170.9|107195.2|107170.2|107197|107172|107195|107170|14
1739802910000|2025-02-17 14:35:10|107194.3|107169.3|107195.3|107170.3|107195.3|107170.3|107193.4|107168.4|6
1739802920000|2025-02-17 14:35:20|107194.4|107169.4|107194.4|107169.4|107195.3|107170.3|107194.4|107169.4|4
1739802930000|2025-02-17 14:35:30|107195.2|107170.2|107195.5|107170.5|107196.4|107171.4|107194.2|107169.2|8
1739802940000|2025-02-17 14:35:40|107196.3|107171.3|107198.9|107173.9|107200.6|107175.6|107196.3|107171.3|8
1739802950000|2025-02-17 14:35:50|107200.6|107175.6|107198.9|107173.9|107200.6|107175.6|107198.9|107173.9|2
1739802960000|2025-02-17 14:36:00|107199.8|107174.8|107204.4|107179.4|107204.5|107179.5|107199.8|107174.8|20
1739802970000|2025-02-17 14:36:10|107205.2|107180.2|107201.7|107176.7|107205.2|107180.2|107201.7|107176.7|7
1739802980000|2025-02-17 14:36:20|107200.9|107175.9|107199.2|107174.2|107202.6|107177.6|107199.2|107174.2|11
1739802990000|2025-02-17 14:36:30|107198.3|107173.3|107196.7|107171.7|107198.3|107173.3|107196.7|107171.7|3
1739803000000|2025-02-17 14:36:40|107197.5|107172.5|107197.5|107172.5|107197.5|107172.5|107197.5|107172.5|1
1739803020000|2025-02-17 14:37:00|107198.3|107173.3|107199.6|107174.6|107200.7|107175.7|107197|107172|10
1739803030000|2025-02-17 14:37:10|107198.6|107173.6|107198.4|107173.4|107199.6|107174.6|107195.2|107170.2|8
1739803040000|2025-02-17 14:37:20|107197.5|107172.5|107195|107170|107197.6|107172.6|107195|107170|8
1739803050000|2025-02-17 14:37:30|107194|107169|107194.3|107169.3|107199.1|107174.1|107193.2|107168.2|17
1739803060000|2025-02-17 14:37:40|107195.2|107170.2|107204.2|107179.2|107204.2|107179.2|107195.2|107170.2|15
1739803070000|2025-02-17 14:37:50|107203|107178|107206.7|107181.7|107206.7|107181.7|107203|107178|2
1739803080000|2025-02-17 14:38:00|107207.6|107182.6|107204.7|107179.7|107207.6|107182.6|107203.9|107178.9|11
1739803090000|2025-02-17 14:38:10|107205.5|107180.5|107206.1|107181.1|107207.3|107182.3|107202.9|107177.9|16
1739803100000|2025-02-17 14:38:20|107207.1|107182.1|107202.6|107177.6|107207.9|107182.9|107202.6|107177.6|11
1739803110000|2025-02-17 14:38:30|107201.8|107176.8|107199|107174|107201.8|107176.8|107197.3|107172.3|14
1739803120000|2025-02-17 14:38:40|107199.9|107174.9|107199|107174|107201.6|107176.6|107199|107174|6
1739803130000|2025-02-17 14:38:50|107199.8|107174.8|107203.4|107178.4|107203.4|107178.4|107199.8|107174.8|3
1739803140000|2025-02-17 14:39:00|107202.6|107177.6|107192.2|107167.2|107202.6|107177.6|107192.2|107167.2|21
1739803150000|2025-02-17 14:39:10|107191.4|107166.4|107191.4|107166.4|107191.4|107166.4|107191.4|107166.4|1
1739803160000|2025-02-17 14:39:20|107190.6|107165.6|107190.6|107165.6|107190.6|107165.6|107190.6|107165.6|1
1739803170000|2025-02-17 14:39:30|107189.2|107164.2|107181.2|107156.2|107189.2|107164.2|107179.5|107154.5|13
1739803180000|2025-02-17 14:39:40|107180.4|107155.4|107180.4|107155.4|107180.4|107155.4|107180.4|107155.4|1
1739803190000|2025-02-17 14:39:50|107181.2|107156.2|107181.3|107156.3|107183.2|107158.2|107181.2|107156.2|5
1739803200000|2025-02-17 14:40:00|107182.2|107157.2|107186|107161|107186|107161|107182.2|107157.2|3
1739803210000|2025-02-17 14:40:10|107187.9|107162.9|107183.5|107158.5|107187.9|107162.9|107182.6|107157.6|13
1739803220000|2025-02-17 14:40:20|107184.6|107159.6|107184.4|107159.4|107185.4|107160.4|107181.8|107156.8|16
1739803230000|2025-02-17 14:40:30|107185.3|107160.3|107184.7|107159.7|107188|107163|107184.7|107159.7|5
1739803240000|2025-02-17 14:40:40|107184|107159|107176.8|107151.8|107184|107159|107175.3|107150.3|8
1739803250000|2025-02-17 14:40:50|107176|107151|107179.8|107154.8|107179.8|107154.8|107176|107151|5
1739803260000|2025-02-17 14:41:00|107179.1|107154.1|107179.1|107154.1|107179.1|107154.1|107178.3|107153.3|5
1739803270000|2025-02-17 14:41:10|107178.3|107153.3|107177.5|107152.5|107179.1|107154.1|107176.6|107151.6|7
1739803280000|2025-02-17 14:41:20|107175.4|107150.4|107177.5|107152.5|107177.5|107152.5|107172.9|107147.9|6
1739803290000|2025-02-17 14:41:30|107176.7|107151.7|107176.4|107151.4|107179.4|107154.4|107175.5|107150.5|8
1739803300000|2025-02-17 14:41:40|107175.5|107150.5|107176.4|107151.4|107176.4|107151.4|107175.5|107150.5|2
1739803310000|2025-02-17 14:41:50|107175.4|107150.4|107176|107151|107176|107151|107173.5|107148.5|10
1739803320000|2025-02-17 14:42:00|107174.4|107149.4|107172.1|107147.1|107178.4|107153.4|107172.1|107147.1|6
1739803330000|2025-02-17 14:42:10|107171.2|107146.2|107170.4|107145.4|107172.1|107147.1|107170.4|107145.4|4
1739803340000|2025-02-17 14:42:20|107169.4|107144.4|107162.9|107137.9|107169.4|107144.4|107162.2|107137.2|13
1739803350000|2025-02-17 14:42:30|107163.7|107138.7|107164.6|107139.6|107166.3|107141.3|107163.7|107138.7|4
1739803360000|2025-02-17 14:42:40|107163.2|107138.2|107163.8|107138.8|107166.3|107141.3|107163|107138|6
1739803370000|2025-02-17 14:42:50|107164.6|107139.6|107153.9|107128.9|107166.3|107141.3|107153.9|107128.9|26
1739803380000|2025-02-17 14:43:00|107154.8|107129.8|107153.9|107128.9|107154.8|107129.8|107152.2|107127.2|7
1739803390000|2025-02-17 14:43:10|107154.7|107129.7|107153|107128|107154.7|107129.7|107153|107128|3
1739803400000|2025-02-17 14:43:20|107149.1|107124.1|107148.2|107123.2|107149.1|107124.1|107148.2|107123.2|2
1739803410000|2025-02-17 14:43:30|107147|107122|107147.9|107122.9|107147.9|107122.9|107142.8|107117.8|8
1739803420000|2025-02-17 14:43:40|107147|107122|107149.4|107124.4|107149.4|107124.4|107145.4|107120.4|7
1739803430000|2025-02-17 14:43:50|107150.5|107125.5|107157.5|107132.5|107160.6|107135.6|107150.5|107125.5|13
1739803440000|2025-02-17 14:44:00|107158.4|107133.4|107153.8|107128.8|107158.4|107133.4|107151.3|107126.3|9
1739803450000|2025-02-17 14:44:10|107154.7|107129.7|107152.9|107127.9|107154.7|107129.7|107152.9|107127.9|10
1739803460000|2025-02-17 14:44:20|107153.7|107128.7|107156.6|107131.6|107157.4|107132.4|107152.8|107127.8|18
1739803470000|2025-02-17 14:44:30|107155.7|107130.7|107151.4|107126.4|107157.4|107132.4|107151.4|107126.4|9
1739803480000|2025-02-17 14:44:40|107152.2|107127.2|107152.3|107127.3|107156.6|107131.6|107151.4|107126.4|8
1739803500000|2025-02-17 14:45:00|107153.2|107128.2|107151.4|107126.4|107153.4|107128.4|107151.4|107126.4|4
1739803510000|2025-02-17 14:45:10|107150.5|107125.5|107138.7|107113.7|107151.5|107126.5|107138.7|107113.7|12
1739803520000|2025-02-17 14:45:20|107137.9|107112.9|107140.4|107115.4|107142.9|107117.9|107137.9|107112.9|9
1739803530000|2025-02-17 14:45:30|107142|107117|107139.4|107114.4|107142|107117|107138.5|107113.5|6
1739803540000|2025-02-17 14:45:40|107144.4|107119.4|107144.4|107119.4|107144.4|107119.4|107143.6|107118.6|5
1739803550000|2025-02-17 14:45:50|107143.6|107118.6|107132.8|107107.8|107143.6|107118.6|107129.3|107104.3|12
1739803560000|2025-02-17 14:46:00|107132|107107|107133.1|107108.1|107133.1|107108.1|107127.4|107102.4|8
1739803570000|2025-02-17 14:46:10|107132.1|107107.1|107127.7|107102.7|107133.2|107108.2|107127.7|107102.7|7
1739803580000|2025-02-17 14:46:20|107126.7|107101.7|107129.6|107104.6|107130.4|107105.4|107123.4|107098.4|15
1739803590000|2025-02-17 14:46:30|107130.5|107105.5|107128|107103|107130.5|107105.5|107128|107103|10
1739803600000|2025-02-17 14:46:40|107130.5|107105.5|107127.9|107102.9|107130.5|107105.5|107127|107102|6
1739803610000|2025-02-17 14:46:50|107128.7|107103.7|107127.9|107102.9|107128.7|107103.7|107127.9|107102.9|4
1739803620000|2025-02-17 14:47:00|107128.7|107103.7|107127.7|107102.7|107128.7|107103.7|107127.7|107102.7|7
1739803630000|2025-02-17 14:47:10|107134.6|107109.6|107132|107107|107134.6|107109.6|107132|107107|4
1739803640000|2025-02-17 14:47:20|107131.2|107106.2|107130.2|107105.2|107131.2|107106.2|107123.5|107098.5|10
1739803650000|2025-02-17 14:47:30|107129.3|107104.3|107127|107102|107131.6|107106.6|107125.4|107100.4|15
1739803660000|2025-02-17 14:47:40|107128.4|107103.4|107126.6|107101.6|107128.4|107103.4|107125.7|107100.7|4
1739803670000|2025-02-17 14:47:50|107124.8|107099.8|107126.8|107101.8|107126.9|107101.9|107124.8|107099.8|9
1739803680000|2025-02-17 14:48:00|107127.6|107102.6|107119.4|107094.4|107128.6|107103.6|107114.9|107089.9|13
1739803690000|2025-02-17 14:48:10|107120.3|107095.3|107124|107099|107124|107099|107119.4|107094.4|7
1739803700000|2025-02-17 14:48:20|107123.2|107098.2|107119.7|107094.7|107123.2|107098.2|107119.7|107094.7|2
1739803710000|2025-02-17 14:48:30|107118.9|107093.9|107118.9|107093.9|107119.9|107094.9|107118.9|107093.9|3
1739803720000|2025-02-17 14:48:40|107117.8|107092.8|107118.9|107093.9|107119.1|107094.1|107117.8|107092.8|4
1739803740000|2025-02-17 14:49:00|107115.3|107090.3|107115|107090|107115.9|107090.9|107113.4|107088.4|8
1739803750000|2025-02-17 14:49:10|107115.8|107090.8|107118.5|107093.5|107120.5|107095.5|107115.8|107090.8|10
1739803760000|2025-02-17 14:49:20|107119.5|107094.5|107120.4|107095.4|107120.4|107095.4|107119.5|107094.5|2
1739803780000|2025-02-17 14:49:40|107122.4|107097.4|107119.6|107094.6|107124.8|107099.8|107117.9|107092.9|14
1739803790000|2025-02-17 14:49:50|107118.7|107093.7|107116.1|107091.1|107118.7|107093.7|107115.8|107090.8|4
1739803800000|2025-02-17 14:50:00|107117.5|107092.5|107112.8|107087.8|107118.9|107093.9|107111.2|107086.2|24
1739803810000|2025-02-17 14:50:10|107113.9|107088.9|107097.7|107072.7|107113.9|107088.9|107097.3|107072.3|11
1739803820000|2025-02-17 14:50:20|107101|107076|107101.8|107076.8|107101.8|107076.8|107101|107076|2
1739803830000|2025-02-17 14:50:30|107104.3|107079.3|107117.1|107092.1|107118.1|107093.1|107099.9|107074.9|17
1739803840000|2025-02-17 14:50:40|107118.7|107093.7|107115.2|107090.2|107118.7|107093.7|107115.2|107090.2|6
1739803850000|2025-02-17 14:50:50|107116.9|107091.9|107118.4|107093.4|107118.4|107093.4|107115.4|107090.4|5
1739803860000|2025-02-17 14:51:00|107120.1|107095.1|107126.7|107101.7|107128.1|107103.1|107120.1|107095.1|21
1739803870000|2025-02-17 14:51:10|107127.5|107102.5|107124.3|107099.3|107129|107104|107123.4|107098.4|9
1739803880000|2025-02-17 14:51:20|107125.1|107100.1|107124.3|107099.3|107127.2|107102.2|107122.6|107097.6|15
1739803890000|2025-02-17 14:51:30|107125.1|107100.1|107123.4|107098.4|107125.7|107100.7|107123.4|107098.4|9
1739803900000|2025-02-17 14:51:40|107124.2|107099.2|107124.2|107099.2|107124.2|107099.2|107124.2|107099.2|1
1739803910000|2025-02-17 14:51:50|107125|107100|107125.2|107100.2|107126.5|107101.5|107125|107100|3
1739803920000|2025-02-17 14:52:00|107124.4|107099.4|107123.5|107098.5|107125.6|107100.6|107123.2|107098.2|13
1739803960000|2025-02-17 14:52:40|107125.3|107100.3|107123.6|107098.6|107125.3|107100.3|107123.6|107098.6|5
1739803970000|2025-02-17 14:52:50|107124.9|107099.9|107122.3|107097.3|107124.9|107099.9|107122.3|107097.3|3
1739803980000|2025-02-17 14:53:00|107120.7|107095.7|107114.9|107089.9|107120.7|107095.7|107114.9|107089.9|6
1739803990000|2025-02-17 14:53:10|107117.1|107092.1|107114.8|107089.8|107117.8|107092.8|107114.5|107089.5|10
1739804000000|2025-02-17 14:53:20|107112.9|107087.9|107109.9|107084.9|107112.9|107087.9|107109.9|107084.9|4
1739804010000|2025-02-17 14:53:30|107111.3|107086.3|107114.8|107089.8|107114.8|107089.8|107111.3|107086.3|2
1739804030000|2025-02-17 14:53:50|107115.6|107090.6|107118.3|107093.3|107118.5|107093.5|107115.6|107090.6|8
1739804040000|2025-02-17 14:54:00|107117.5|107092.5|107115.8|107090.8|107117.5|107092.5|107114.1|107089.1|3
1739804050000|2025-02-17 14:54:10|107114.8|107089.8|107117.5|107092.5|107117.5|107092.5|107114.8|107089.8|5
1739804060000|2025-02-17 14:54:20|107116.7|107091.7|107109|107084|107116.7|107091.7|107107.7|107082.7|12
1739804070000|2025-02-17 14:54:30|107110|107085|107109.1|107084.1|107111.8|107086.8|107109.1|107084.1|8
1739804100000|2025-02-17 14:55:00|107107.9|107082.9|107103.5|107078.5|107107.9|107082.9|107103.5|107078.5|7
1739804110000|2025-02-17 14:55:10|107104.3|107079.3|107104.3|107079.3|107104.3|107079.3|107103.5|107078.5|7
1739804120000|2025-02-17 14:55:20|107105.1|107080.1|107101|107076|107107.8|107082.8|107101|107076|7
1739804130000|2025-02-17 14:55:30|107101.9|107076.9|107101.9|107076.9|107101.9|107076.9|107101|107076|3
1739804140000|2025-02-17 14:55:40|107100.4|107075.4|107100.8|107075.8|107101.6|107076.6|107100|107075|6
1739804150000|2025-02-17 14:55:50|107100|107075|107090.3|107065.3|107100|107075|107090.3|107065.3|7
1739804160000|2025-02-17 14:56:00|107088.8|107063.8|107087|107062|107088.8|107063.8|107084.8|107059.8|6
1739804170000|2025-02-17 14:56:10|107087.9|107062.9|107087.7|107062.7|107090.3|107065.3|107086.8|107061.8|9
1739804180000|2025-02-17 14:56:20|107086.8|107061.8|107086.8|107061.8|107086.8|107061.8|107086.8|107061.8|1
1739804200000|2025-02-17 14:56:40|107087.9|107062.9|107086.7|107061.7|107087.9|107062.9|107086.7|107061.7|3
1739804210000|2025-02-17 14:56:50|107085.4|107060.4|107086.1|107061.1|107086.1|107061.1|107085.4|107060.4|2
1739804220000|2025-02-17 14:57:00|107085.2|107060.2|107085.6|107060.6|107085.6|107060.6|107084.1|107059.1|3
1739804230000|2025-02-17 14:57:10|107083.7|107058.7|107084.9|107059.9|107084.9|107059.9|107083.7|107058.7|2
1739804240000|2025-02-17 14:57:20|107084.1|107059.1|107074.6|107049.6|107084.1|107059.1|107074.6|107049.6|8
1739804250000|2025-02-17 14:57:30|107075.6|107050.6|107075.6|107050.6|107075.6|107050.6|107075.6|107050.6|1
1739804260000|2025-02-17 14:57:40|107076.4|107051.4|107076.1|107051.1|107078.1|107053.1|107076.1|107051.1|4
1739804270000|2025-02-17 14:57:50|107075.2|107050.2|107075.2|107050.2|107075.2|107050.2|107075.2|107050.2|1
1739804290000|2025-02-17 14:58:10|107074.2|107049.2|107070|107045|107074.2|107049.2|107067.3|107042.3|8
1739804300000|2025-02-17 14:58:20|107071|107046|107071|107046|107071|107046|107071|107046|1
1739804320000|2025-02-17 14:58:40|107070|107045|107067.5|107042.5|107070|107045|107067.5|107042.5|4
1739804330000|2025-02-17 14:58:50|107066.6|107041.6|107060.9|107035.9|107070.2|107045.2|107060.9|107035.9|14
1739804340000|2025-02-17 14:59:00|107061.2|107036.2|107065.4|107040.4|107066.4|107041.4|107060.9|107035.9|13
1739804350000|2025-02-17 14:59:10|107066.2|107041.2|107074.5|107049.5|107075.3|107050.3|107066.2|107041.2|6
1739804360000|2025-02-17 14:59:20|107075.4|107050.4|107075.4|107050.4|107075.4|107050.4|107075.4|107050.4|1
1739804370000|2025-02-17 14:59:30|107074.2|107049.2|107070.3|107045.3|107074.2|107049.2|107069.6|107044.6|7
1739804380000|2025-02-17 14:59:40|107068.4|107043.4|107066.6|107041.6|107068.4|107043.4|107065.4|107040.4|8
1739804390000|2025-02-17 14:59:50|107065.8|107040.8|107066|107041|107067.7|107042.7|107063.2|107038.2|11
1739804400000|2025-02-17 15:00:00|107066.8|107041.8|107066.6|107041.6|107068.2|107043.2|107063.7|107038.7|17
1739804410000|2025-02-17 15:00:10|107067.4|107042.4|107072.3|107047.3|107072.3|107047.3|107067.4|107042.4|4
1739804420000|2025-02-17 15:00:20|107071.5|107046.5|107072.6|107047.6|107073.8|107048.8|107071.5|107046.5|4
1739804430000|2025-02-17 15:00:30|107071.5|107046.5|107068.9|107043.9|107072.4|107047.4|107068.9|107043.9|4
1739804440000|2025-02-17 15:00:40|107069.8|107044.8|107060.9|107035.9|107069.8|107044.8|107059.2|107034.2|11
1739804450000|2025-02-17 15:00:50|107061.8|107036.8|107058|107033|107062.6|107037.6|107053.1|107028.1|10
1739804460000|2025-02-17 15:01:00|107058.8|107033.8|107057.2|107032.2|107060.7|107035.7|107057.2|107032.2|11
1739804470000|2025-02-17 15:01:10|107058|107033|107057.1|107032.1|107058.9|107033.9|107057.1|107032.1|4
1739804480000|2025-02-17 15:01:20|107057.9|107032.9|107057|107032|107057.9|107032.9|107057|107032|2
1739804490000|2025-02-17 15:01:30|107056.1|107031.1|107042.5|107017.5|107057.2|107032.2|107042.5|107017.5|12
1739804500000|2025-02-17 15:01:40|107041.5|107016.5|107042.3|107017.3|107042.3|107017.3|107041.5|107016.5|2
1739804510000|2025-02-17 15:01:50|107043.2|107018.2|107042.4|107017.4|107043.2|107018.2|107042.4|107017.4|2
1739804520000|2025-02-17 15:02:00|107041.5|107016.5|107042.3|107017.3|107042.3|107017.3|107041.5|107016.5|2
1739804530000|2025-02-17 15:02:10|107043.2|107018.2|107033.6|107008.6|107044.9|107019.9|107026.2|107001.2|19
1739804540000|2025-02-17 15:02:20|107034.5|107009.5|107047.6|107022.6|107047.6|107022.6|107033.6|107008.6|15
1739804550000|2025-02-17 15:02:30|107048.5|107023.5|107043.7|107018.7|107049.1|107024.1|107043.7|107018.7|12
1739804560000|2025-02-17 15:02:40|107042.9|107017.9|107044.4|107019.4|107044.9|107019.9|107042.1|107017.1|9
1739804570000|2025-02-17 15:02:50|107043.4|107018.4|107043.4|107018.4|107045|107020|107043.4|107018.4|3
1739804580000|2025-02-17 15:03:00|107042.7|107017.7|107037.8|107012.8|107042.7|107017.7|107032.6|107007.6|14
1739804590000|2025-02-17 15:03:10|107036.6|107011.6|107031.6|107006.6|107036.6|107011.6|107031.6|107006.6|4
1739804600000|2025-02-17 15:03:20|107030.4|107005.4|107026|107001|107032|107007|107026|107001|6
1739804610000|2025-02-17 15:03:30|107019.2|106994.2|107022.2|106997.2|107023|106998|107019.2|106994.2|8
1739804630000|2025-02-17 15:03:50|107021|106996|107025.6|107000.6|107025.6|107000.6|107021|106996|5
1739804640000|2025-02-17 15:04:00|107028.3|107003.3|107031.1|107006.1|107032|107007|107028.3|107003.3|6
1739804650000|2025-02-17 15:04:10|107032.1|107007.1|107036.9|107011.9|107036.9|107011.9|107030.6|107005.6|11
1739804660000|2025-02-17 15:04:20|107038.3|107013.3|107040.1|107015.1|107040.1|107015.1|107035.3|107010.3|17
1739804670000|2025-02-17 15:04:30|107039.5|107014.5|107036.2|107011.2|107039.5|107014.5|107033.5|107008.5|9
1739804680000|2025-02-17 15:04:40|107037.8|107012.8|107044.5|107019.5|107044.5|107019.5|107032|107007|19
1739804690000|2025-02-17 15:04:50|107046|107021|107042.6|107017.6|107046|107021|107042.6|107017.6|4
1739804700000|2025-02-17 15:05:00|107042.9|107017.9|107042.9|107017.9|107045.5|107020.5|107041.2|107016.2|9
1739804710000|2025-02-17 15:05:10|107044.1|107019.1|107046.2|107021.2|107049.1|107024.1|107044.1|107019.1|10
1739804720000|2025-02-17 15:05:20|107046|107021|107044.7|107019.7|107046|107021|107044.7|107019.7|2
1739804730000|2025-02-17 15:05:30|107046|107021|107056.5|107006.5|107056.5|107022.9|107043.1|106999.3|10
1739804740000|2025-02-17 15:05:40|107057.8|107007.8|107047.6|107022.6|107059.2|107023.9|107045.2|107007.8|7
1739804760000|2025-02-17 15:06:00|107046.9|107021.9|107044.4|107019.4|107053.6|107021.9|107040.9|107000.2|12
1739804770000|2025-02-17 15:06:10|107045.3|107020.3|107045.1|107020.1|107046.1|107021.1|107043.9|107018.9|5
1739804780000|2025-02-17 15:06:20|107043.3|107018.3|107042.9|107017.9|107043.3|107018.3|107042.4|107017.4|5
1739804790000|2025-02-17 15:06:30|107043.6|107018.6|107041.7|107016.7|107043.6|107018.6|107041.7|107016.7|3
1739804800000|2025-02-17 15:06:40|107042.5|107017.5|107041.8|107016.8|107042.5|107017.5|107040.1|107015.1|8
1739804810000|2025-02-17 15:06:50|107040.1|107015.1|107041.6|107016.6|107042.7|107017.7|107040.1|107015.1|6
1739804820000|2025-02-17 15:07:00|107042.6|107017.6|107041.9|107016.9|107043.9|107018.9|107041.9|107016.9|4
1739804830000|2025-02-17 15:07:10|107040.2|107015.2|107037.3|107012.3|107041.9|107016.9|107036.3|107011.3|4
1739804840000|2025-02-17 15:07:20|107037.2|107012.2|107028|107003|107043.3|107014.4|107027.8|106993.3|10
1739804850000|2025-02-17 15:07:30|107027|107002|107034.2|107009.2|107035.9|107010.9|107026.8|107001.8|16
1739804860000|2025-02-17 15:07:40|107035.9|107010.9|107031.2|107006.2|107036|107011|107030.4|107005.4|13
1739804870000|2025-02-17 15:07:50|107029.8|107004.8|107023|106998|107029.8|107004.8|107018.3|106993.3|15
1739804880000|2025-02-17 15:08:00|107022.2|106997.2|107023|106998|107027.1|107002.1|107022.2|106997.2|10
1739804890000|2025-02-17 15:08:10|107023.7|106998.7|107024.5|106999.5|107024.5|106999.5|107023.6|106998.6|4
1739804900000|2025-02-17 15:08:20|107023.2|106998.2|107022.6|106997.6|107024|106999|107021.9|106996.9|9
1739804910000|2025-02-17 15:08:30|107023.4|106998.4|107029.2|107004.2|107029.2|107004.2|107022.9|106997.9|9
1739804920000|2025-02-17 15:08:40|107027.7|107002.7|107022.3|106997.3|107027.7|107002.7|107020.7|106995.7|8
1739804930000|2025-02-17 15:08:50|107019.9|106994.9|107006.9|106981.9|107019.9|106994.9|107005.3|106980.3|18
1739804940000|2025-02-17 15:09:00|107008|106983|107011.4|106986.4|107019.9|106988.3|107007.1|106968.3|23
1739804960000|2025-02-17 15:09:20|107010.5|106985.5|107018.3|106993.3|107018.3|106993.3|107003.5|106978.5|19
1739804970000|2025-02-17 15:09:30|107017.5|106992.5|107011|106986|107017.5|106992.5|107011|106986|4
1739804980000|2025-02-17 15:09:40|107011.7|106986.7|107016.4|106991.4|107016.4|106991.4|107011.7|106986.7|4
1739804990000|2025-02-17 15:09:50|107014.6|106989.6|107011.4|106986.4|107014.6|106989.6|107009.7|106984.7|6
1739805000000|2025-02-17 15:10:00|107012.3|106987.3|107011.5|106986.5|107012.3|106987.3|107010.6|106985.6|5
1739805010000|2025-02-17 15:10:10|107010.4|106985.4|107009.9|106984.9|107011.9|106986.9|107009.9|106984.9|4
1739805020000|2025-02-17 15:10:20|107011|106986|107011|106986|107011|106986|107011|106986|1
1739805030000|2025-02-17 15:10:30|107009.4|106984.4|107011|106986|107011|106986|107009.4|106984.4|2
1739805040000|2025-02-17 15:10:40|107010.4|106985.4|107010.4|106985.4|107010.4|106985.4|107010.4|106985.4|1
1739805050000|2025-02-17 15:10:50|107008.8|106983.8|107000.2|106975.2|107010.4|106985.4|106999.8|106974.8|11
1739805060000|2025-02-17 15:11:00|107001|106976|106998.4|106973.4|107001|106976|106998.4|106973.4|9
1739805070000|2025-02-17 15:11:10|106997.5|106972.5|106995.9|106970.9|106997.5|106972.5|106995.9|106970.9|3
1739805080000|2025-02-17 15:11:20|106996.7|106971.7|106993.4|106968.4|106997.6|106972.6|106992.2|106967.2|11
1739805090000|2025-02-17 15:11:30|106992.2|106967.2|106992.2|106967.2|106994|106969|106990.5|106965.5|8
1739805100000|2025-02-17 15:11:40|106991.4|106966.4|106988.2|106963.2|106992.2|106967.2|106987.4|106962.4|16
1739805110000|2025-02-17 15:11:50|106989.1|106964.1|106978.9|106953.9|106989.1|106964.1|106977.2|106952.2|15
1739805120000|2025-02-17 15:12:00|106977.2|106952.2|106982.1|106957.1|106982.1|106957.1|106975.5|106950.5|16
1739805130000|2025-02-17 15:12:10|106982.9|106957.9|106994.4|106969.4|106996.1|106971.1|106982.9|106957.9|15
1739805140000|2025-02-17 15:12:20|106995.3|106970.3|106996.9|106971.9|106997.7|106972.7|106995.1|106970.1|10
1739805150000|2025-02-17 15:12:30|106995.1|106970.1|106996|106971|106996|106971|106994.3|106969.3|4
1739805160000|2025-02-17 15:12:40|106994.6|106969.6|107005.4|106980.4|107006.2|106981.2|106994.6|106969.6|9
1739805170000|2025-02-17 15:12:50|107004.2|106979.2|106993.7|106968.7|107005.5|106980.5|106984|106959|15
1739805180000|2025-02-17 15:13:00|106994.6|106969.6|106992.8|106967.8|106994.6|106969.6|106992.8|106967.8|7
1739805190000|2025-02-17 15:13:10|106992|106967|106989|106964|106992|106967|106988.5|106963.5|21
1739805200000|2025-02-17 15:13:20|106990.7|106965.7|106989.4|106964.4|106994.4|106969.4|106987|106962|14
1739805210000|2025-02-17 15:13:30|106990.3|106965.3|106993.2|106968.2|106996.7|106971.7|106990.3|106965.3|8
1739805220000|2025-02-17 15:13:40|107005.4|106955.4|107004.1|106954.1|107005.4|106955.4|107004.1|106954.1|2
1739805230000|2025-02-17 15:13:50|107002.7|106952.7|107001.5|106951.5|107002.7|106952.7|107001.5|106951.5|2
1739805240000|2025-02-17 15:14:00|107002.7|106952.7|107003.3|106953.3|107009|106959|107002.1|106952.1|15
1739805250000|2025-02-17 15:14:10|107002.1|106952.1|107000.6|106950.6|107002.1|106952.1|107000.6|106950.6|2
1739805260000|2025-02-17 15:14:20|106999.9|106949.9|106996.4|106946.4|107000.5|106950.5|106996.2|106946.2|13
1739805270000|2025-02-17 15:14:30|106995.5|106945.5|106995.5|106945.5|106995.5|106945.5|106995.5|106945.5|1
1739805280000|2025-02-17 15:14:40|106997.4|106947.4|106999.9|106949.9|106999.9|106949.9|106997.3|106947.3|5
1739805290000|2025-02-17 15:14:50|106998.5|106948.5|106991|106941|106998.5|106948.5|106991|106941|6
1739805300000|2025-02-17 15:15:00|106992.2|106942.2|106994.7|106944.7|106996|106946|106992.2|106942.2|6
1739805310000|2025-02-17 15:15:10|106996|106946|106997.5|106947.5|106997.5|106947.5|106996|106946|2
1739805320000|2025-02-17 15:15:20|106998.8|106948.8|106996.3|106946.3|106998.8|106948.8|106996.3|106946.3|3
1739805330000|2025-02-17 15:15:30|106995.1|106945.1|106995.9|106945.9|106997.5|106947.5|106992.5|106942.5|7
1739805340000|2025-02-17 15:15:40|106997.5|106947.5|106993.4|106943.4|106997.5|106947.5|106990.9|106940.9|8
1739805350000|2025-02-17 15:15:50|106990.9|106940.9|106984|106934|106992.1|106942.1|106982.8|106932.8|11
1739805360000|2025-02-17 15:16:00|106984.4|106934.4|106987.2|106937.2|106988.9|106938.9|106980.2|106930.2|16
1739805370000|2025-02-17 15:16:10|106988.9|106938.9|106988.1|106938.1|106990.5|106940.5|106988.1|106938.1|4
1739805380000|2025-02-17 15:16:20|106986.5|106936.5|106984.3|106934.3|106986.5|106936.5|106984.3|106934.3|6
1739805390000|2025-02-17 15:16:30|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|1
1739805400000|2025-02-17 15:16:40|106984.3|106934.3|106984.5|106934.5|106984.5|106934.5|106983.3|106933.3|3
1739805410000|2025-02-17 15:16:50|106983.3|106933.3|106985.4|106935.4|106989.8|106939.8|106983.3|106933.3|14
1739805440000|2025-02-17 15:17:20|106986.6|106936.6|106988.4|106938.4|106988.4|106938.4|106986.6|106936.6|3
1739805450000|2025-02-17 15:17:30|106975.8|106950.8|106973.6|106948.6|106975.8|106950.8|106973.6|106948.6|5
1739805460000|2025-02-17 15:17:40|106970.9|106945.9|106964.6|106939.6|106970.9|106945.9|106961.7|106936.7|9
1739805470000|2025-02-17 15:17:50|106965.9|106940.9|106970.3|106945.3|106970.3|106945.3|106965|106940|8
1739805480000|2025-02-17 15:18:00|106971.4|106946.4|106973.1|106948.1|106974.8|106949.8|106971.4|106946.4|4
1739805490000|2025-02-17 15:18:10|106974|106949|106975.8|106950.8|106975.8|106950.8|106973.2|106948.2|8
1739805510000|2025-02-17 15:18:30|106974.6|106949.6|106974.6|106949.6|106974.6|106949.6|106974.6|106949.6|1
1739805520000|2025-02-17 15:18:40|106973.1|106948.1|106973.1|106948.1|106973.1|106948.1|106973.1|106948.1|1
1739805540000|2025-02-17 15:19:00|106971.4|106946.4|106972.4|106947.4|106973.6|106948.6|106971.2|106946.2|4
1739805560000|2025-02-17 15:19:20|106971|106946|106973.7|106948.7|106973.7|106948.7|106971|106946|3
1739805570000|2025-02-17 15:19:30|106976.3|106951.3|106975|106950|106976.3|106951.3|106975|106950|2
1739805580000|2025-02-17 15:19:40|106975.8|106950.8|106982.6|106957.6|106984.2|106959.2|106975.8|106950.8|17
1739805590000|2025-02-17 15:19:50|106981.7|106956.7|106989.7|106964.7|106992.5|106967.5|106979.1|106954.1|14
1739805600000|2025-02-17 15:20:00|106987.3|106962.3|106993.9|106968.9|106993.9|106968.9|106986.9|106961.9|12
1739805610000|2025-02-17 15:20:10|106993.1|106968.1|106992.3|106967.3|106997.7|106972.7|106991.8|106966.8|7
1739805620000|2025-02-17 15:20:20|106994|106969|106995|106970|106995|106970|106989.4|106964.4|9
1739805630000|2025-02-17 15:20:30|106996.7|106971.7|107003.1|106978.1|107003.1|106978.1|106996.7|106971.7|15
1739805640000|2025-02-17 15:20:40|107004.1|106979.1|106999.8|106974.8|107004.1|106979.1|106999.8|106974.8|9
1739805650000|2025-02-17 15:20:50|107000.9|106975.9|107001.8|106976.8|107002.6|106977.6|106994.2|106969.2|18
1739805660000|2025-02-17 15:21:00|107001|106976|107002.6|106977.6|107003.5|106978.5|107001|106976|13
1739805670000|2025-02-17 15:21:10|107003.5|106978.5|107004.4|106979.4|107005.2|106980.2|107002.6|106977.6|6
1739805680000|2025-02-17 15:21:20|107003.4|106978.4|106999.2|106974.2|107003.4|106978.4|106997.4|106972.4|12
1739805700000|2025-02-17 15:21:40|106998.2|106973.2|106998.2|106973.2|106998.2|106973.2|106998.2|106973.2|1
1739805710000|2025-02-17 15:21:50|106997.3|106972.3|106997.3|106972.3|106997.3|106972.3|106996.4|106971.4|5
1739805720000|2025-02-17 15:22:00|106996.4|106971.4|106995.7|106970.7|106997.3|106972.3|106995.7|106970.7|5
1739805730000|2025-02-17 15:22:10|106996.7|106971.7|106999.4|106974.4|106999.4|106974.4|106996.7|106971.7|4
1739805740000|2025-02-17 15:22:20|107001|106976|106998.8|106973.8|107007.2|106982.2|106998.8|106973.8|11
1739805750000|2025-02-17 15:22:30|106999.7|106974.7|106997.6|106972.6|107000.5|106975.5|106997.6|106972.6|7
1739805760000|2025-02-17 15:22:40|106996.6|106971.6|106993.9|106968.9|106998.4|106973.4|106993|106968|4
1739805770000|2025-02-17 15:22:50|106993|106968|106993.9|106968.9|106993.9|106968.9|106993|106968|2
1739805780000|2025-02-17 15:23:00|106993|106968|106993|106968|106993|106968|106993|106968|1
1739805790000|2025-02-17 15:23:10|107005|106955|106992.1|106967.1|107005|106968.2|106991.1|106955|7
1739805800000|2025-02-17 15:23:20|106991.2|106966.2|106989.6|106964.6|106992.9|106967.9|106984.9|106959.9|12
1739805810000|2025-02-17 15:23:30|106992.6|106967.6|106990|106965|106992.6|106967.6|106990|106965|3
1739805830000|2025-02-17 15:23:50|106991.7|106966.7|106989.8|106964.8|106993.5|106968.5|106989.8|106964.8|11
1739805840000|2025-02-17 15:24:00|106989|106964|106989|106964|106989|106964|106989|106964|1
1739805850000|2025-02-17 15:24:10|106988.2|106963.2|106988.2|106963.2|106988.2|106963.2|106988.2|106963.2|1
1739805860000|2025-02-17 15:24:20|106987.2|106962.2|106988.5|106963.5|106988.5|106963.5|106987.2|106962.2|2
1739805870000|2025-02-17 15:24:30|106989.9|106964.9|106997|106972|107009.6|106974.6|106989.9|106954.9|13
1739805880000|2025-02-17 15:24:40|106998.1|106973.1|106997.4|106972.4|107000.7|106975.7|106997.4|106972.4|7
1739805890000|2025-02-17 15:24:50|106996.6|106971.6|106988.8|106963.8|106996.6|106971.6|106988.8|106963.8|4
1739805900000|2025-02-17 15:25:00|106987.9|106962.9|106982.7|106957.7|106987.9|106962.9|106982.7|106957.7|7
1739805910000|2025-02-17 15:25:10|106983.6|106958.6|106974.8|106949.8|106984.4|106959.4|106973.8|106948.8|9
1739805920000|2025-02-17 15:25:20|106975.6|106950.6|106973.5|106948.5|106975.6|106950.6|106973.5|106948.5|5
1739805930000|2025-02-17 15:25:30|106974.3|106949.3|106990.6|106965.6|106991.4|106966.4|106974.3|106949.3|17
1739805940000|2025-02-17 15:25:40|106991.4|106966.4|106989.9|106964.9|106991.5|106966.5|106989.9|106964.9|5
1739805950000|2025-02-17 15:25:50|106990.8|106965.8|106990.8|106965.8|106990.8|106965.8|106990.8|106965.8|1
1739805970000|2025-02-17 15:26:10|106990|106965|106990.4|106965.4|106991.2|106966.2|106989.8|106964.8|5
1739805980000|2025-02-17 15:26:20|106988.8|106963.8|106988.8|106963.8|106988.8|106963.8|106988.8|106963.8|1
1739805990000|2025-02-17 15:26:30|106990.3|106965.3|106990.3|106965.3|106990.3|106965.3|106990.3|106965.3|1
1739806000000|2025-02-17 15:26:40|106989.5|106964.5|106990.3|106965.3|106990.3|106965.3|106989.5|106964.5|2
1739806010000|2025-02-17 15:26:50|106989.2|106964.2|106991.3|106966.3|106996|106971|106989.2|106964.2|7
1739806020000|2025-02-17 15:27:00|106992.2|106967.2|106992.1|106967.1|106992.2|106967.2|106992.1|106967.1|2
1739806030000|2025-02-17 15:27:10|106989.4|106964.4|106986.5|106961.5|106989.4|106964.4|106978.6|106953.6|7
1739806040000|2025-02-17 15:27:20|106985.5|106960.5|106976.6|106951.6|106986.4|106961.4|106976.6|106951.6|8
1739806050000|2025-02-17 15:27:30|106975.4|106950.4|106970.9|106945.9|106975.9|106950.9|106970.9|106945.9|10
1739806060000|2025-02-17 15:27:40|106971.6|106946.6|106980.8|106955.8|106980.8|106955.8|106971.6|106946.6|11
1739806070000|2025-02-17 15:27:50|106981.8|106956.8|106989.7|106964.7|106989.7|106964.7|106981.8|106956.8|9
1739806080000|2025-02-17 15:28:00|106984.3|106959.3|106977.8|106952.8|106989.3|106964.3|106977.8|106952.8|16
1739806090000|2025-02-17 15:28:10|106979.1|106954.1|106975.9|106950.9|106979.1|106954.1|106974.3|106949.3|6
1739806100000|2025-02-17 15:28:20|106977|106952|106986.8|106961.8|106987.6|106962.6|106975.5|106950.5|15
1739806110000|2025-02-17 15:28:30|106988.4|106963.4|106994|106969|106996.3|106971.3|106987.3|106962.3|16
1739806120000|2025-02-17 15:28:40|106996.1|106971.1|107006.3|106981.3|107010.6|106985.6|106996.1|106971.1|31
1739806130000|2025-02-17 15:28:50|107007.1|106982.1|107017.8|106992.8|107018.9|106993.9|107006.3|106981.3|35
1739806140000|2025-02-17 15:29:00|107017|106992|107009.7|106984.7|107017.8|106992.8|107005.8|106980.8|32
1739806150000|2025-02-17 15:29:10|107008.4|106983.4|107008.3|106983.3|107013.6|106988.6|107005.3|106980.3|16
1739806160000|2025-02-17 15:29:20|107007.2|106982.2|107006.4|106981.4|107010.5|106985.5|107006.3|106981.3|9
1739806170000|2025-02-17 15:29:30|107007.2|106982.2|107014.7|106989.7|107015.6|106990.6|107007.2|106982.2|10
1739806180000|2025-02-17 15:29:40|107016.5|106991.5|107010.8|106985.8|107016.7|106991.7|107010.6|106985.6|41
1739806190000|2025-02-17 15:29:50|107011.1|106986.1|107014.2|106989.2|107015|106990|107008.2|106983.2|12
1739806200000|2025-02-17 15:30:00|107013.4|106988.4|107010.6|106985.6|107013.4|106988.4|107009.8|106984.8|7
1739806210000|2025-02-17 15:30:10|107012.2|106987.2|107016.5|106991.5|107016.5|106991.5|107012.2|106987.2|6
1739806220000|2025-02-17 15:30:20|107015.5|106990.5|107016|106991|107016.4|106991.4|107014.5|106989.5|4
1739806230000|2025-02-17 15:30:30|107015.2|106990.2|107018.9|106993.9|107018.9|106993.9|107012.6|106987.6|8
1739806240000|2025-02-17 15:30:40|107021|106996|107021.7|106996.7|107024.2|106999.2|107021|106996|6
1739806250000|2025-02-17 15:30:50|107022.6|106997.6|107020.6|106995.6|107022.6|106997.6|107012.6|106987.6|24
1739806260000|2025-02-17 15:31:00|107019.7|106994.7|107010.4|106985.4|107019.7|106994.7|107008.6|106983.6|11
1739806270000|2025-02-17 15:31:10|107008.2|106983.2|107008.8|106983.8|107008.8|106983.8|107005.7|106980.7|8
1739806280000|2025-02-17 15:31:20|107007.9|106982.9|107002.8|106977.8|107008.8|106983.8|107000.6|106975.6|14
1739806290000|2025-02-17 15:31:30|107003.6|106978.6|106996.6|106971.6|107003.6|106978.6|106996.6|106971.6|9
1739806300000|2025-02-17 15:31:40|106995.8|106970.8|106996.4|106971.4|106997.6|106972.6|106994.1|106969.1|12
1739806310000|2025-02-17 15:31:50|106994.7|106969.7|106992|106967|106995.5|106970.5|106991.2|106966.2|8
1739806320000|2025-02-17 15:32:00|106991.1|106966.1|106990.3|106965.3|106992|106967|106990.3|106965.3|4
1739806330000|2025-02-17 15:32:10|106989.5|106964.5|106990.4|106965.4|106990.4|106965.4|106988.5|106963.5|6
1739806340000|2025-02-17 15:32:20|106989.6|106964.6|106994|106969|106994|106969|106989.6|106964.6|5
1739806350000|2025-02-17 15:32:30|106994.8|106969.8|106994|106969|106994.9|106969.9|106992.4|106967.4|7
1739806360000|2025-02-17 15:32:40|106992.3|106967.3|106989.8|106964.8|106992.3|106967.3|106989.8|106964.8|3
1739806370000|2025-02-17 15:32:50|106988.2|106963.2|106989|106964|106989|106964|106988.2|106963.2|2
1739806380000|2025-02-17 15:33:00|106990|106965|106990.2|106965.2|106990.2|106965.2|106988.5|106963.5|6
1739806390000|2025-02-17 15:33:10|106988.6|106963.6|106990.5|106965.5|106990.5|106965.5|106988.6|106963.6|3
1739806400000|2025-02-17 15:33:20|106991.4|106966.4|106983.2|106958.2|106991.4|106966.4|106983.2|106958.2|5
1739806410000|2025-02-17 15:33:30|106980.7|106955.7|106980.8|106955.8|106981.8|106956.8|106978.6|106953.6|5
1739806420000|2025-02-17 15:33:40|106981.7|106956.7|106981.7|106956.7|106981.7|106956.7|106980.1|106955.1|3
1739806430000|2025-02-17 15:33:50|106982.5|106957.5|106988.6|106963.6|106988.6|106963.6|106982.5|106957.5|11
1739806440000|2025-02-17 15:34:00|106991.1|106966.1|106989.4|106964.4|106991.1|106966.1|106989.4|106964.4|2
1739806450000|2025-02-17 15:34:10|106990.3|106965.3|106993|106968|106993|106968|106990.3|106965.3|3
1739806460000|2025-02-17 15:34:20|106993.9|106968.9|107003.6|106978.6|107009.4|106984.4|106993.9|106968.9|9
1739806470000|2025-02-17 15:34:30|107004.4|106979.4|107000.8|106975.8|107005.2|106980.2|107000.8|106975.8|7
1739806480000|2025-02-17 15:34:40|106999.6|106974.6|107005.2|106980.2|107005.2|106980.2|106998.9|106973.9|10
1739806490000|2025-02-17 15:34:50|107006|106981|106994.2|106969.2|107006|106981|106994.2|106969.2|8
1739806500000|2025-02-17 15:35:00|106995|106970|107002.1|106977.1|107002.9|106977.9|106994.2|106969.2|9
1739806510000|2025-02-17 15:35:10|107003.4|106978.4|107006.4|106981.4|107008.3|106983.3|107003.4|106978.4|10
1739806520000|2025-02-17 15:35:20|107009.1|106984.1|107009.9|106984.9|107009.9|106984.9|107009.1|106984.1|2
1739806530000|2025-02-17 15:35:30|107010.9|106985.9|107022.3|106997.3|107027.6|107002.6|107010|106985|39
1739806540000|2025-02-17 15:35:40|107019.8|106994.8|107029.8|107004.8|107029.8|107004.8|107018.7|106993.7|41
1739806550000|2025-02-17 15:35:50|107030.7|107005.7|107032.1|107007.1|107037.6|107012.6|107030.7|107005.7|16
1739806560000|2025-02-17 15:36:00|107033.9|107008.9|107031.8|107006.8|107036.6|107011.6|107031|107006|12
1739806570000|2025-02-17 15:36:10|107030.2|107005.2|107037.3|107012.3|107037.3|107012.3|107030.2|107005.2|12
1739806580000|2025-02-17 15:36:20|107038|107013|107036.1|107011.1|107038.8|107013.8|107036.1|107011.1|5
1739806590000|2025-02-17 15:36:30|107035.2|107010.2|107035.1|107010.1|107035.2|107010.2|107032.6|107007.6|6
1739806600000|2025-02-17 15:36:40|107034.2|107009.2|107032.5|107007.5|107034.2|107009.2|107032.5|107007.5|7
1739806610000|2025-02-17 15:36:50|107033.2|107008.2|107035.5|107010.5|107037.4|107012.4|107033.2|107008.2|10
1739806620000|2025-02-17 15:37:00|107034.7|107009.7|107051.2|107026.2|107051.2|107026.2|107032.6|107007.6|30
1739806630000|2025-02-17 15:37:10|107052|107027|107043.8|107018.8|107052|107027|107042.7|107017.7|25
1739806640000|2025-02-17 15:37:20|107045.5|107020.5|107043.4|107018.4|107045.5|107020.5|107041.2|107016.2|8
1739806650000|2025-02-17 15:37:30|107045|107020|107044.2|107019.2|107045|107020|107044.2|107019.2|2
1739806660000|2025-02-17 15:37:40|107043.4|107018.4|107040|107015|107046.9|107021.9|107040|107015|6
1739806670000|2025-02-17 15:37:50|107040.8|107015.8|107042.2|107017.2|107044.8|107019.8|107031.4|107006.4|16
1739806680000|2025-02-17 15:38:00|107041.2|107016.2|107040.6|107015.6|107041.2|107016.2|107038.3|107013.3|10
1739806690000|2025-02-17 15:38:10|107041.4|107016.4|107047.7|107022.7|107047.7|107022.7|107041.4|107016.4|4
1739806700000|2025-02-17 15:38:20|107047.1|107022.1|107035.6|107010.6|107048.5|107023.5|107035.6|107010.6|12
1739806710000|2025-02-17 15:38:30|107034.2|107009.2|107041.6|107016.6|107042.8|107017.8|107034.2|107009.2|41
1739806720000|2025-02-17 15:38:40|107040|107015|107047.4|107022.4|107047.4|107022.4|107040|107015|36
1739806730000|2025-02-17 15:38:50|107034.4|107009.4|107028.8|107003.8|107040|107015|107028.8|107003.8|15
1739806740000|2025-02-17 15:39:00|107030.2|107005.2|107007.5|106982.5|107030.2|107005.2|107007.5|106982.5|4
1739806750000|2025-02-17 15:39:10|107008.8|106983.8|107004.1|106979.1|107009.5|106984.5|107004.1|106979.1|9
1739806760000|2025-02-17 15:39:20|107006.5|106981.5|107018.3|106993.3|107019.1|106994.1|107006.5|106981.5|12
1739806770000|2025-02-17 15:39:30|107019.1|106994.1|107019.2|106994.2|107020|106995|107015.9|106990.9|13
1739806780000|2025-02-17 15:39:40|107018.3|106993.3|107020.9|106995.9|107020.9|106995.9|107014.7|106989.7|10
1739806790000|2025-02-17 15:39:50|107022.6|106997.6|107016.7|106991.7|107022.6|106997.6|107016.7|106991.7|12
1739806800000|2025-02-17 15:40:00|107018.3|106993.3|107019.4|106994.4|107020.1|106995.1|107011.6|106986.6|29
1739806810000|2025-02-17 15:40:10|107018.5|106993.5|107024|106999|107024|106999|107008.8|106983.8|37
1739806820000|2025-02-17 15:40:20|107026.4|107001.4|107028.9|107003.9|107029|107004|107022.7|106997.7|9
1739806830000|2025-02-17 15:40:30|107028.1|107003.1|107026.2|107001.2|107029.9|107004.9|107026.2|107001.2|9
1739806840000|2025-02-17 15:40:40|107028.5|107003.5|107028.9|107003.9|107031.7|107006.7|107027.5|107002.5|18
1739806850000|2025-02-17 15:40:50|107028.1|107003.1|107034.4|107009.4|107034.4|107009.4|107028|107003|14
1739806860000|2025-02-17 15:41:00|107035.2|107010.2|107034.3|107009.3|107036.1|107011.1|107034.3|107009.3|4
1739806870000|2025-02-17 15:41:10|107035.1|107010.1|107039.4|107014.4|107041.3|107016.3|107035.1|107010.1|7
1739806880000|2025-02-17 15:41:20|107040.5|107015.5|107039.8|107014.8|107040.5|107015.5|107039.8|107014.8|2
1739806890000|2025-02-17 15:41:30|107041|107016|107046.8|107021.8|107047.6|107022.6|107040.2|107015.2|11
1739806900000|2025-02-17 15:41:40|107046|107021|107039|107014|107046|107021|107037.3|107012.3|7
1739806910000|2025-02-17 15:41:50|107041.5|107016.5|107051.1|107026.1|107052.1|107027.1|107041.5|107016.5|15
1739806920000|2025-02-17 15:42:00|107049.7|107024.7|107055.3|107030.3|107055.3|107030.3|107045.5|107020.5|32
1739806930000|2025-02-17 15:42:10|107056.1|107031.1|107056.5|107031.5|107058.3|107033.3|107054|107029|30
1739806940000|2025-02-17 15:42:20|107055.7|107030.7|107053.5|107028.5|107056.5|107031.5|107042.7|107017.7|8
1739806950000|2025-02-17 15:42:30|107052.7|107027.7|107036|107011|107053.9|107028.9|107035.1|107010.1|9
1739806960000|2025-02-17 15:42:40|107036.9|107011.9|107035.3|107010.3|107036.9|107011.9|107035.3|107010.3|3
1739806970000|2025-02-17 15:42:50|107036.3|107011.3|107036.3|107011.3|107036.3|107011.3|107036.3|107011.3|1
1739806980000|2025-02-17 15:43:00|107037.3|107012.3|107049.7|107024.7|107051.4|107026.4|107035.6|107010.6|20
1739806990000|2025-02-17 15:43:10|107050.6|107025.6|107056.2|107031.2|107056.2|107031.2|107050.6|107025.6|4
1739807000000|2025-02-17 15:43:20|107057|107032|107056.2|107031.2|107057|107032|107056.2|107031.2|2
1739807010000|2025-02-17 15:43:30|107057.1|107032.1|107050.5|107025.5|107058.9|107033.9|107050|107025|12
1739807020000|2025-02-17 15:43:40|107051.3|107026.3|107052.4|107027.4|107053|107028|107048.4|107023.4|11
1739807030000|2025-02-17 15:43:50|107053.3|107028.3|107052.2|107027.2|107053.3|107028.3|107047.1|107022.1|37
1739807040000|2025-02-17 15:44:00|107051|107026|107050|107025|107052.9|107027.9|107044.9|107019.9|40
1739807050000|2025-02-17 15:44:10|107051.1|107026.1|107051.2|107026.2|107052.8|107027.8|107049.4|107024.4|17
1739807060000|2025-02-17 15:44:20|107049.5|107024.5|107052.1|107027.1|107056.9|107031.9|107049.5|107024.5|23
1739807070000|2025-02-17 15:44:30|107054.3|107029.3|107051.5|107026.5|107056.8|107031.8|107051.5|107026.5|8
1739807080000|2025-02-17 15:44:40|107055.9|107030.9|107056.9|107031.9|107057.1|107032.1|107055.9|107030.9|4
1739807090000|2025-02-17 15:44:50|107057.7|107032.7|107057.7|107032.7|107060.2|107035.2|107055.9|107030.9|16
1739807100000|2025-02-17 15:45:00|107058.8|107033.8|107055.2|107030.2|107060.3|107035.3|107055.2|107030.2|15
1739807110000|2025-02-17 15:45:10|107054.4|107029.4|107052.7|107027.7|107054.4|107029.4|107051.8|107026.8|13
1739807120000|2025-02-17 15:45:20|107052.1|107027.1|107052.2|107027.2|107052.2|107027.2|107050.3|107025.3|7
1739807130000|2025-02-17 15:45:30|107053.7|107028.7|107055.8|107030.8|107058.7|107033.7|107048.2|107023.2|11
1739807140000|2025-02-17 15:45:40|107055|107030|107064.3|107039.3|107064.3|107039.3|107054.1|107029.1|13
1739807160000|2025-02-17 15:46:00|107065.2|107040.2|107063.6|107038.6|107069.4|107044.4|107059.6|107034.6|16
1739807170000|2025-02-17 15:46:10|107062|107037|107047.7|107022.7|107063.6|107038.6|107047.7|107022.7|31
1739807180000|2025-02-17 15:46:20|107048.5|107023.5|107040.1|107015.1|107049.7|107024.7|107039.7|107014.7|26
1739807190000|2025-02-17 15:46:30|107038.3|107013.3|107029.8|107004.8|107038.3|107013.3|107029.4|107004.4|8
1739807200000|2025-02-17 15:46:40|107028.4|107003.4|107041.2|107016.2|107041.2|107016.2|107026.8|107001.8|18
1739807210000|2025-02-17 15:46:50|107040.4|107015.4|107043|107018|107043|107018|107039.6|107014.6|12
1739807220000|2025-02-17 15:47:00|107042.1|107017.1|107040.9|107015.9|107046.9|107021.9|107040.9|107015.9|12
1739807230000|2025-02-17 15:47:10|107037.6|107012.6|107044.6|107019.6|107044.6|107019.6|107032.2|107007.2|18
1739807240000|2025-02-17 15:47:20|107046.2|107021.2|107042.5|107017.5|107047.8|107022.8|107036.8|107011.8|22
1739807250000|2025-02-17 15:47:30|107041.7|107016.7|107046.7|107021.7|107046.7|107021.7|107041.7|107016.7|5
1739807260000|2025-02-17 15:47:40|107047.5|107022.5|107047.2|107022.2|107047.5|107022.5|107044.8|107019.8|22
1739807270000|2025-02-17 15:47:50|107049.7|107024.7|107044.8|107019.8|107049.7|107024.7|107044.8|107019.8|6
1739807280000|2025-02-17 15:48:00|107045.7|107020.7|107046.7|107021.7|107046.7|107021.7|107045.7|107020.7|2
1739807290000|2025-02-17 15:48:10|107047.5|107022.5|107049.9|107024.9|107052.6|107027.6|107047.5|107022.5|9
1739807300000|2025-02-17 15:48:20|107048.1|107023.1|107048.6|107023.6|107049.6|107024.6|107047.6|107022.6|4
1739807310000|2025-02-17 15:48:30|107049.6|107024.6|107055.7|107030.7|107056.8|107031.8|107049.6|107024.6|10
1739807320000|2025-02-17 15:48:40|107056.5|107031.5|107071.6|107046.6|107071.6|107046.6|107056.5|107031.5|21
1739807330000|2025-02-17 15:48:50|107072.4|107047.4|107075.6|107050.6|107075.6|107050.6|107071.6|107046.6|10
1739807340000|2025-02-17 15:49:00|107080.3|107055.3|107079.4|107054.4|107083.5|107058.5|107077.8|107052.8|29
1739807350000|2025-02-17 15:49:10|107077.8|107052.8|107077.2|107052.2|107079.7|107054.7|107074.2|107049.2|32
1739807360000|2025-02-17 15:49:20|107076.3|107051.3|107086.4|107061.4|107089.2|107064.2|107076.3|107051.3|31
1739807370000|2025-02-17 15:49:30|107084.5|107059.5|107079.7|107054.7|107086.2|107061.2|107079.2|107054.2|10
1739807380000|2025-02-17 15:49:40|107077.8|107052.8|107071.9|107046.9|107077.8|107052.8|107065.2|107040.2|8
1739807390000|2025-02-17 15:49:50|107071.1|107046.1|107071.9|107046.9|107072.9|107047.9|107071.1|107046.1|6
1739807400000|2025-02-17 15:50:00|107072.8|107047.8|107073.7|107048.7|107073.7|107048.7|107072.8|107047.8|2
1739807410000|2025-02-17 15:50:10|107075.5|107050.5|107073.8|107048.8|107078|107053|107073.8|107048.8|8
1739807420000|2025-02-17 15:50:20|107074.7|107049.7|107078.4|107053.4|107078.4|107053.4|107073.4|107048.4|11
1739807430000|2025-02-17 15:50:30|107075.1|107050.1|107076.8|107051.8|107078.5|107053.5|107074.8|107049.8|6
1739807440000|2025-02-17 15:50:40|107076|107051|107078.7|107053.7|107081.3|107056.3|107076|107051|10
1739807450000|2025-02-17 15:50:50|107079.5|107054.5|107079.5|107054.5|107079.5|107054.5|107078.7|107053.7|3
1739807460000|2025-02-17 15:51:00|107082.5|107057.5|107094|107044|107094|107057.5|107080.8|107039.8|10
1739807470000|2025-02-17 15:51:10|107092.9|107042.9|107093.4|107043.4|107093.4|107043.4|107088.6|107038.6|6
1739807480000|2025-02-17 15:51:20|107094.6|107044.6|107094.7|107044.7|107101.1|107051.1|107094.6|107044.6|7
1739807490000|2025-02-17 15:51:30|107093.2|107043.2|107085.4|107035.4|107093.2|107043.2|107082.1|107032.1|11
1739807500000|2025-02-17 15:51:40|107084.2|107034.2|107083.5|107033.5|107084.2|107034.2|107082.3|107032.3|4
1739807510000|2025-02-17 15:51:50|107085.7|107035.7|107090.2|107040.2|107090.2|107040.2|107085.7|107035.7|3
1739807520000|2025-02-17 15:52:00|107092.7|107042.7|107087.7|107037.7|107092.7|107042.7|107087.7|107037.7|4
1739807530000|2025-02-17 15:52:10|107075.2|107050.2|107075.2|107050.2|107077.6|107052.6|107075.2|107050.2|7
1739807540000|2025-02-17 15:52:20|107073.9|107048.9|107077.6|107052.6|107077.6|107052.6|107073.9|107048.9|5
1739807550000|2025-02-17 15:52:30|107079|107054|107090.3|107040.3|107090.3|107055.3|107075.3|107040.3|9
1739807560000|2025-02-17 15:52:40|107091.5|107041.5|107096.4|107046.4|107096.4|107046.4|107090.3|107040.3|5
1739807570000|2025-02-17 15:52:50|107094.7|107044.7|107094.6|107044.6|107101.2|107051.2|107093|107043|11
1739807580000|2025-02-17 15:53:00|107096.3|107046.3|107092.4|107042.4|107096.3|107046.3|107090.6|107040.6|15
1739807590000|2025-02-17 15:53:10|107094.2|107044.2|107095.8|107045.8|107096.7|107046.7|107094.2|107044.2|11
1739807600000|2025-02-17 15:53:20|107097|107047|107097.1|107047.1|107098.3|107048.3|107094.1|107044.1|11
1739807610000|2025-02-17 15:53:30|107095.5|107045.5|107099.4|107049.4|107099.4|107049.4|107094.3|107044.3|14
1739807620000|2025-02-17 15:53:40|107098.1|107048.1|107083.6|107033.6|107098.1|107048.1|107083.6|107033.6|15
1739807630000|2025-02-17 15:53:50|107082.6|107032.6|107091.7|107041.7|107091.7|107041.7|107082.6|107032.6|15
1739807640000|2025-02-17 15:54:00|107090|107040|107088.5|107038.5|107090|107040|107085.2|107035.2|20
1739807650000|2025-02-17 15:54:10|107089.3|107039.3|107085.9|107035.9|107092.7|107042.7|107085.9|107035.9|19
1739807660000|2025-02-17 15:54:20|107085|107035|107086.6|107036.6|107089|107039|107083.8|107033.8|23
1739807670000|2025-02-17 15:54:30|107086.9|107036.9|107093.8|107043.8|107093.8|107054.8|107075.8|107036.9|16
1739807680000|2025-02-17 15:54:40|107094.6|107044.6|107091.3|107066.3|107097.7|107066.3|107083.5|107042.1|25
1739807690000|2025-02-17 15:54:50|107092.6|107067.6|107090.1|107065.1|107094.2|107069.2|107088.2|107063.2|27
1739807700000|2025-02-17 15:55:00|107091.2|107066.2|107088.4|107063.4|107091.2|107066.2|107084.9|107059.9|37
1739807710000|2025-02-17 15:55:10|107092.2|107067.2|107090|107065|107093|107068|107083.4|107058.4|26
1739807720000|2025-02-17 15:55:20|107090.8|107065.8|107085.7|107060.7|107090.8|107065.8|107084.3|107059.3|40
1739807730000|2025-02-17 15:55:30|107086.9|107061.9|107093.2|107068.2|107097.9|107072.9|107083.6|107058.6|33
1739807740000|2025-02-17 15:55:40|107091.6|107066.6|107088.4|107063.4|107100.7|107075.7|107088.4|107063.4|37
1739807750000|2025-02-17 15:55:50|107093.6|107068.6|107084.2|107059.2|107097.2|107072.2|107082.4|107057.4|25
1739807760000|2025-02-17 15:56:00|107083.4|107058.4|107096.5|107046.5|107100.6|107058.4|107083.4|107046.3|9
1739807770000|2025-02-17 15:56:10|107099|107049|107095.6|107045.6|107099|107049|107092.1|107042.1|11
1739807780000|2025-02-17 15:56:20|107097.5|107047.5|107095.6|107070.6|107106.3|107070.6|107095|107045|28
1739807790000|2025-02-17 15:56:30|107097.1|107072.1|107096.2|107071.2|107098.7|107073.7|107094.5|107069.5|10
1739807800000|2025-02-17 15:56:40|107093.6|107068.6|107079.7|107054.7|107093.6|107068.6|107079.7|107054.7|8
1739807810000|2025-02-17 15:56:50|107080.8|107055.8|107079.9|107054.9|107083|107058|107079.3|107054.3|8
1739807820000|2025-02-17 15:57:00|107078.6|107053.6|107090.1|107040.1|107090.1|107053.6|107072.7|107033.5|15
1739807830000|2025-02-17 15:57:10|107090.7|107040.7|107087|107062|107093.8|107062|107076.4|107040.2|24
1739807840000|2025-02-17 15:57:20|107086.1|107061.1|107091.4|107041.4|107091.4|107063.3|107076.8|107041.4|19
1739807850000|2025-02-17 15:57:30|107091.7|107041.7|107066.5|107041.5|107092.9|107055.8|107060.4|107028.5|39
1739807860000|2025-02-17 15:57:40|107065.3|107040.3|107064.6|107039.6|107067.7|107042.7|107062.2|107037.2|28
1739807870000|2025-02-17 15:57:50|107063.5|107038.5|107068.6|107043.6|107071.4|107046.4|107060|107018.1|33
1739807880000|2025-02-17 15:58:00|107067.6|107042.6|107061.5|107036.5|107067.6|107042.6|107050.5|107025.5|34
1739807890000|2025-02-17 15:58:10|107060.7|107035.7|107063.1|107038.1|107071.5|107046.5|107053.5|107028.5|23
1739807900000|2025-02-17 15:58:20|107061.6|107036.6|107053.2|107028.2|107062.7|107037.7|107053.1|107028.1|13
1739807910000|2025-02-17 15:58:30|107054.1|107029.1|107054.9|107029.9|107056.8|107031.8|107052|107027|14
1739807920000|2025-02-17 15:58:40|107056.4|107031.4|107051.1|107026.1|107059.2|107034.2|107051.1|107026.1|20
1739807930000|2025-02-17 15:58:50|107052.4|107027.4|107045.1|107020.1|107061.4|107036.4|107040.2|107004.9|28
1739807940000|2025-02-17 15:59:00|107044.3|107019.3|107051.2|107026.2|107054.2|107029.2|107043.9|107018.9|21
1739807950000|2025-02-17 15:59:10|107052.5|107027.5|107050|107025|107054.4|107029.4|107048|107023|26
1739807960000|2025-02-17 15:59:20|107049.4|107024.4|107046.7|107021.7|107052.6|107027.6|107046.7|107021.7|24
1739807970000|2025-02-17 15:59:30|107047.7|107022.7|107058.2|107033.2|107060.7|107035.7|107046.8|107021.8|18
1739807980000|2025-02-17 15:59:40|107058.5|107033.5|107064.2|107039.2|107065.5|107040.5|107057.4|107032.4|29
1739807990000|2025-02-17 15:59:50|107065.1|107040.1|107068|107043|107069.9|107044.9|107063.5|107038.5|31
1739808000000|2025-02-17 16:00:00|107067.4|107042.4|107083.7|107033.7|107089.4|107042.4|107067.1|107027.7|28
1739808010000|2025-02-17 16:00:10|107082.4|107032.4|107078.8|107028.8|107083.9|107033.9|107076.3|107026.3|22
1739808020000|2025-02-17 16:00:20|107076.3|107026.3|107067.8|107042.8|107077.6|107044.9|107061.1|107026.3|25
1739808030000|2025-02-17 16:00:30|107070.6|107045.6|107065|107040|107070.6|107045.6|107064.5|107039.5|21
1739808040000|2025-02-17 16:00:40|107063.6|107038.6|107070.3|107045.3|107071.3|107046.3|107063.6|107038.6|18
1739808050000|2025-02-17 16:00:50|107072.3|107047.3|107071.7|107046.7|107073.8|107048.8|107069.9|107044.9|22
1739808060000|2025-02-17 16:01:00|107070.4|107045.4|107057.4|107032.4|107073.7|107048.7|107056.8|107017.9|28
1739808070000|2025-02-17 16:01:10|107062.2|107037.2|107083.7|107033.7|107085.5|107046.7|107059.9|107033|31
1739808080000|2025-02-17 16:01:20|107084.9|107034.9|107067.7|107042.7|107086.1|107051.5|107066.9|107032.1|26
1739808090000|2025-02-17 16:01:30|107068.9|107043.9|107073.9|107048.9|107074.3|107049.3|107068.1|107043.1|17
1739808100000|2025-02-17 16:01:40|107076.8|107051.8|107082.6|107057.6|107084|107059|107076.7|107051.7|26
1739808110000|2025-02-17 16:01:50|107083.4|107058.4|107081.1|107056.1|107083.4|107058.4|107074.9|107049.9|21
1739808120000|2025-02-17 16:02:00|107080.2|107055.2|107074.8|107049.8|107081.1|107056.1|107073.8|107048.8|17
1739808130000|2025-02-17 16:02:10|107074|107049|107073.2|107048.2|107076.3|107051.3|107069.7|107044.7|16
1739808140000|2025-02-17 16:02:20|107074.5|107049.5|107068.5|107043.5|107076.2|107051.2|107066.8|107041.8|27
1739808150000|2025-02-17 16:02:30|107066.9|107041.9|107048.4|107023.4|107067.6|107042.6|107047.1|107022.1|17
1739808160000|2025-02-17 16:02:40|107047.4|107022.4|107050.8|107025.8|107050.8|107025.8|107037.7|107012.7|18
1739808170000|2025-02-17 16:02:50|107049.2|107024.2|107046.8|107021.8|107053.5|107028.5|107046|107021|11
1739808180000|2025-02-17 16:03:00|107045.8|107020.8|107044.7|107019.7|107051|107026|107043.8|107018.8|15
1739808190000|2025-02-17 16:03:10|107042.9|107017.9|107040.5|107015.5|107045|107020|107038.4|107013.4|20
1739808200000|2025-02-17 16:03:20|107039.5|107014.5|107034|107009|107039.5|107014.5|107034|107009|5
1739808210000|2025-02-17 16:03:30|107035.3|107010.3|107039.5|107014.5|107041|107016|107033.5|107008.5|14
1739808220000|2025-02-17 16:03:40|107037.8|107012.8|107039.5|107014.5|107039.5|107014.5|107037.8|107012.8|4
1739808230000|2025-02-17 16:03:50|107038.8|107013.8|107040.5|107015.5|107040.5|107015.5|107038.8|107013.8|2
1739808240000|2025-02-17 16:04:00|107039.6|107014.6|107042.2|107017.2|107045.4|107020.4|107039.6|107014.6|8
1739808250000|2025-02-17 16:04:10|107043.2|107018.2|107036.5|107011.5|107043.2|107018.2|107034.5|107009.5|10
1739808260000|2025-02-17 16:04:20|107035.3|107010.3|107034.5|107009.5|107036.3|107011.3|107034.3|107009.3|8
1739808270000|2025-02-17 16:04:30|107035.5|107010.5|107040.2|107015.2|107042.9|107017.9|107034.4|107009.4|5
1739808280000|2025-02-17 16:04:40|107041.6|107016.6|107039.3|107014.3|107041.6|107016.6|107039.3|107014.3|4
1739808290000|2025-02-17 16:04:50|107038.2|107013.2|107039.6|107014.6|107039.6|107014.6|107036.5|107011.5|5
1739808300000|2025-02-17 16:05:00|107041.2|107016.2|107042.1|107017.1|107047.4|107022.4|107039.9|107014.9|20
1739808310000|2025-02-17 16:05:10|107042.9|107017.9|107032.4|107007.4|107042.9|107017.9|107028.8|107003.8|12
1739808320000|2025-02-17 16:05:20|107033.3|107008.3|107029.5|107004.5|107033.3|107008.3|107028.6|107003.6|13
1739808330000|2025-02-17 16:05:30|107030.5|107005.5|107034.6|107009.6|107034.6|107009.6|107028.7|107003.7|10
1739808340000|2025-02-17 16:05:40|107033.6|107008.6|107036.6|107011.6|107037.6|107012.6|107033.6|107008.6|5
1739808350000|2025-02-17 16:05:50|107037.7|107012.7|107036.2|107011.2|107037.7|107012.7|107036.2|107011.2|4
1739808360000|2025-02-17 16:06:00|107033.3|107008.3|107033.6|107008.6|107034.6|107009.6|107033.3|107008.3|3
1739808370000|2025-02-17 16:06:10|107034.5|107009.5|107034.8|107009.8|107035.8|107010.8|107033|107008|13
1739808380000|2025-02-17 16:06:20|107033|107008|107031.4|107006.4|107034.8|107009.8|107031|107006|13
1739808390000|2025-02-17 16:06:30|107028.1|107003.1|107028|107003|107028.1|107003.1|107027.1|107002.1|3
1739808400000|2025-02-17 16:06:40|107025.3|107000.3|107033.2|107008.2|107033.2|107008.2|107025.3|107000.3|6
1739808410000|2025-02-17 16:06:50|107038.6|106988.6|107041.6|106991.6|107041.6|106991.6|107038.6|106988.6|5
1739808420000|2025-02-17 16:07:00|107045.4|106995.4|107042.3|106992.3|107045.4|106995.4|107040.5|106990.5|14
1739808430000|2025-02-17 16:07:10|107037.8|106987.8|107037.5|106987.5|107044.8|106994.8|107033.9|106983.9|25
1739808440000|2025-02-17 16:07:20|107038.3|106988.3|107039.3|106989.3|107039.3|106989.3|107037.3|106987.3|6
1739808450000|2025-02-17 16:07:30|107039|106989|107025.2|107000.2|107039.3|107000.2|107024.2|106980.1|18
1739808460000|2025-02-17 16:07:40|107026.2|107001.2|107030.8|107005.8|107031.7|107006.7|107026.2|107001.2|8
1739808470000|2025-02-17 16:07:50|107032.5|107007.5|107051.7|107001.7|107052.7|107022.4|107032.5|107001.6|17
1739808480000|2025-02-17 16:08:00|107052.8|107002.8|107048.3|107023.3|107055.4|107023.3|107042.7|107002.8|13
1739808490000|2025-02-17 16:08:10|107046.6|107021.6|107049.5|107024.5|107049.5|107024.5|107045.7|107020.7|6
1739808500000|2025-02-17 16:08:20|107051.5|107026.5|107053.4|107028.4|107059.7|107034.7|107050.8|107025.8|12
1739808510000|2025-02-17 16:08:30|107051.7|107026.7|107054.9|107029.9|107054.9|107029.9|107049.7|107024.7|7
1739808520000|2025-02-17 16:08:40|107053.9|107028.9|107051|107026|107053.9|107028.9|107051|107026|3
1739808530000|2025-02-17 16:08:50|107052|107027|107051.7|107026.7|107052.8|107027.8|107050.9|107025.9|5
1739808540000|2025-02-17 16:09:00|107053.1|107028.1|107051.7|107026.7|107054.1|107029.1|107049.7|107024.7|7
1739808550000|2025-02-17 16:09:10|107050.1|107025.1|107049.3|107024.3|107054.1|107029.1|107046.7|107021.7|23
1739808560000|2025-02-17 16:09:20|107050.2|107025.2|107052.9|107027.9|107054|107029|107050.2|107025.2|7
1739808570000|2025-02-17 16:09:30|107054.5|107029.5|107056.9|107031.9|107058|107033|107054.5|107029.5|6
1739808580000|2025-02-17 16:09:40|107056|107031|107051.8|107026.8|107056|107031|107049.8|107024.8|6
1739808590000|2025-02-17 16:09:50|107050.8|107025.8|107052.6|107027.6|107052.6|107027.6|107048.6|107023.6|9
1739808600000|2025-02-17 16:10:00|107051.7|107026.7|107050|107025|107051.7|107026.7|107047.2|107022.2|10
1739808610000|2025-02-17 16:10:10|107046.7|107021.7|107051.8|107026.8|107051.8|107026.8|107046.7|107021.7|9
1739808630000|2025-02-17 16:10:30|107052.6|107027.6|107047.9|107022.9|107052.6|107027.6|107045.8|107020.8|12
1739808640000|2025-02-17 16:10:40|107046.9|107021.9|107048.4|107023.4|107049.6|107024.6|107046.9|107021.9|8
1739808650000|2025-02-17 16:10:50|107049.4|107024.4|107046.7|107021.7|107050.5|107025.5|107045.7|107020.7|12
1739808660000|2025-02-17 16:11:00|107047.9|107022.9|107048.7|107023.7|107048.7|107023.7|107047.7|107022.7|6
1739808670000|2025-02-17 16:11:10|107049.7|107024.7|107053.5|107028.5|107053.5|107028.5|107048.5|107023.5|4
1739808680000|2025-02-17 16:11:20|107052.7|107027.7|107050.1|107025.1|107053.8|107028.8|107050.1|107025.1|13
1739808690000|2025-02-17 16:11:30|107050.9|107025.9|107051.4|107026.4|107052.3|107027.3|107049|107024|10
1739808700000|2025-02-17 16:11:40|107050.1|107025.1|107053.1|107028.1|107053.1|107028.1|107048.4|107023.4|6
1739808710000|2025-02-17 16:11:50|107054.9|107029.9|107061|107036|107061|107036|107054.9|107029.9|6
1739808720000|2025-02-17 16:12:00|107059.5|107034.5|107063.3|107038.3|107063.5|107038.5|107058.4|107033.4|10
1739808730000|2025-02-17 16:12:10|107064.1|107039.1|107060.5|107035.5|107064.1|107039.1|107059.2|107034.2|9
1739808740000|2025-02-17 16:12:20|107059.7|107034.7|107058.7|107033.7|107060.5|107035.5|107058.7|107033.7|8
1739808750000|2025-02-17 16:12:30|107057.7|107032.7|107055.7|107030.7|107057.7|107032.7|107055.1|107030.1|7
1739808770000|2025-02-17 16:12:50|107057.5|107032.5|107056.4|107031.4|107057.5|107032.5|107056.4|107031.4|2
1739808780000|2025-02-17 16:13:00|107053.6|107028.6|107049.1|107024.1|107055.3|107030.3|107049.1|107024.1|6
1739808790000|2025-02-17 16:13:10|107050.8|107025.8|107050.4|107025.4|107050.8|107025.8|107049.5|107024.5|5
1739808800000|2025-02-17 16:13:20|107051.9|107026.9|107051.6|107026.6|107051.9|107026.9|107050.6|107025.6|3
1739808810000|2025-02-17 16:13:30|107050.6|107025.6|107050.6|107025.6|107050.6|107025.6|107050.6|107025.6|1
1739808820000|2025-02-17 16:13:40|107052.2|107027.2|107052.2|107027.2|107052.2|107027.2|107052.2|107027.2|1
1739808830000|2025-02-17 16:13:50|107050.6|107025.6|107051.5|107026.5|107051.5|107026.5|107048.8|107023.8|3
1739808840000|2025-02-17 16:14:00|107049.6|107024.6|107051.4|107026.4|107051.4|107026.4|107049.6|107024.6|2
1739808850000|2025-02-17 16:14:10|107050.9|107025.9|107050|107025|107052.5|107027.5|107046.4|107021.4|12
1739808860000|2025-02-17 16:14:20|107048.3|107023.3|107048.3|107023.3|107049.2|107024.2|107047.1|107022.1|5
1739808870000|2025-02-17 16:14:30|107047.5|107022.5|107043.4|107018.4|107051.3|107026.3|107043.4|107018.4|13
1739808880000|2025-02-17 16:14:40|107044.4|107019.4|107042.3|107017.3|107044.4|107019.4|107042.3|107017.3|5
1739808890000|2025-02-17 16:14:50|107041.3|107016.3|107040.6|107015.6|107041.3|107016.3|107038.6|107013.6|8
1739808900000|2025-02-17 16:15:00|107042.2|107017.2|107044|107019|107044|107019|107040.1|107015.1|8
1739808910000|2025-02-17 16:15:10|107045.1|107020.1|107047|107022|107047|107022|107045.1|107020.1|3
1739808920000|2025-02-17 16:15:20|107047.9|107022.9|107047.9|107022.9|107049.5|107024.5|107047.1|107022.1|7
1739808940000|2025-02-17 16:15:40|107049|107024|107049.9|107024.9|107049.9|107024.9|107049|107024|2
1739808950000|2025-02-17 16:15:50|107048|107023|107047.9|107022.9|107051.5|107026.5|107047.1|107022.1|8
1739808960000|2025-02-17 16:16:00|107048.7|107023.7|107044.8|107019.8|107049.6|107024.6|107044.8|107019.8|6
1739808970000|2025-02-17 16:16:10|107045.8|107020.8|107044.4|107019.4|107045.8|107020.8|107041.5|107016.5|11
1739808980000|2025-02-17 16:16:20|107043.2|107018.2|107043.2|107018.2|107043.2|107018.2|107043.2|107018.2|1
1739808990000|2025-02-17 16:16:30|107042.2|107017.2|107043.8|107018.8|107045.2|107020.2|107042.2|107017.2|5
1739809000000|2025-02-17 16:16:40|107044.8|107019.8|107043.4|107018.4|107047.3|107022.3|107043.4|107018.4|10
1739809010000|2025-02-17 16:16:50|107041.7|107016.7|107039.4|107014.4|107041.7|107016.7|107036.7|107011.7|10
1739809020000|2025-02-17 16:17:00|107037.7|107012.7|107041.3|107016.3|107041.3|107016.3|107037.7|107012.7|7
1739809030000|2025-02-17 16:17:10|107038.7|107013.7|107041.6|107016.6|107041.6|107016.6|107038.7|107013.7|3
1739809040000|2025-02-17 16:17:20|107044|107019|107048.6|107023.6|107048.6|107023.6|107042.2|107017.2|6
1739809050000|2025-02-17 16:17:30|107047.7|107022.7|107048.5|107023.5|107048.5|107023.5|107047.7|107022.7|2
1739809060000|2025-02-17 16:17:40|107049.6|107024.6|107049.6|107024.6|107049.6|107024.6|107049.6|107024.6|1
1739809070000|2025-02-17 16:17:50|107048.8|107023.8|107047.8|107022.8|107048.8|107023.8|107047.8|107022.8|2
1739809080000|2025-02-17 16:18:00|107049.2|107024.2|107056.6|107006.6|107062.5|107025.8|107049.2|107006.6|11
1739809090000|2025-02-17 16:18:10|107057.5|107007.5|107036.4|107011.4|107057.5|107020.3|107036.4|107007.5|8
1739809100000|2025-02-17 16:18:20|107035.6|107010.6|107036.7|107011.7|107036.7|107011.7|107032.3|107007.3|6
1739809110000|2025-02-17 16:18:30|107037.9|107012.9|107040.2|107015.2|107040.2|107015.2|107037.9|107012.9|2
1739809120000|2025-02-17 16:18:40|107038.6|107013.6|107040.2|107015.2|107040.2|107015.2|107038.6|107013.6|2
1739809130000|2025-02-17 16:18:50|107041.2|107016.2|107045.1|107020.1|107046.3|107021.3|107041.2|107016.2|6
1739809140000|2025-02-17 16:19:00|107044.1|107019.1|107046|107021|107047|107022|107043.3|107018.3|6
1739809150000|2025-02-17 16:19:10|107044.9|107019.9|107040.3|107015.3|107045|107020|107039.7|107014.7|9
1739809160000|2025-02-17 16:19:20|107041.3|107016.3|107024.5|106999.5|107043.1|107018.1|107024.2|106999.2|17
1739809170000|2025-02-17 16:19:30|107022.9|106997.9|107041.4|107016.4|107041.4|107016.4|107022.9|106997.9|28
1739809180000|2025-02-17 16:19:40|107040.3|107015.3|107037.8|107012.8|107047.5|107017.3|107036.4|106997.5|22
1739809190000|2025-02-17 16:19:50|107039|107014|107040.8|107015.8|107040.8|107015.8|107039|107014|3
1739809200000|2025-02-17 16:20:00|107041.8|107016.8|107041.8|107016.8|107041.8|107016.8|107041.8|107016.8|1
1739809210000|2025-02-17 16:20:10|107042.7|107017.7|107044|107019|107044.8|107019.8|107040.6|107015.6|5
1739809220000|2025-02-17 16:20:20|107044.8|107019.8|107044|107019|107044.8|107019.8|107044|107019|2
1739809240000|2025-02-17 16:20:40|107044.8|107019.8|107045.3|107020.3|107057.5|107020.3|107042|107007.5|4
1739809250000|2025-02-17 16:20:50|107044.2|107019.2|107045|107020|107045|107020|107042.5|107017.5|4
1739809260000|2025-02-17 16:21:00|107046.6|107021.6|107043.1|107018.1|107046.6|107021.6|107041.2|107016.2|6
1739809270000|2025-02-17 16:21:10|107041.2|107016.2|107043.1|107018.1|107043.1|107018.1|107041.2|107016.2|2
1739809280000|2025-02-17 16:21:20|107042.2|107017.2|107040|107015|107042.2|107017.2|107035.2|107010.2|13
1739809290000|2025-02-17 16:21:30|107040.8|107015.8|107040.8|107015.8|107040.8|107015.8|107040|107015|3
1739809300000|2025-02-17 16:21:40|107041.8|107016.8|107039|107014|107041.8|107016.8|107037.9|107012.9|6
1739809310000|2025-02-17 16:21:50|107039.8|107014.8|107038.9|107013.9|107039.8|107014.8|107036.4|107011.4|8
1739809320000|2025-02-17 16:22:00|107036.1|107011.1|107032.4|107007.4|107036.1|107011.1|107031.8|107006.8|17
1739809330000|2025-02-17 16:22:10|107034.8|107009.8|107036.4|107011.4|107036.6|107011.6|107030.8|107005.8|12
1739809340000|2025-02-17 16:22:20|107034.9|107009.9|107031.8|107006.8|107035.5|107010.5|107031.8|107006.8|6
1739809350000|2025-02-17 16:22:30|107033.9|107008.9|107041|107016|107041|107016|107033.9|107008.9|11
1739809360000|2025-02-17 16:22:40|107042|107017|107041|107016|107042|107017|107038|107013|4
1739809370000|2025-02-17 16:22:50|107042|107017|107043.5|107018.5|107043.5|107018.5|107039.9|107014.9|8
1739809390000|2025-02-17 16:23:10|107041.8|107016.8|107029.2|107004.2|107041.8|107016.8|107029.2|107004.2|14
1739809400000|2025-02-17 16:23:20|107030.9|107005.9|107029.1|107004.1|107030.9|107005.9|107027.3|107002.3|9
1739809410000|2025-02-17 16:23:30|107030|107005|107027.7|107002.7|107033.8|107008.8|107027.7|107002.7|12
1739809420000|2025-02-17 16:23:40|107027.9|107002.9|107032.2|107007.2|107032.2|107007.2|107027.2|107002.2|6
1739809430000|2025-02-17 16:23:50|107031.9|107006.9|107035.6|107010.6|107035.6|107010.6|107028.5|107003.5|11
1739809440000|2025-02-17 16:24:00|107035.3|107010.3|107031.6|107006.6|107035.3|107010.3|107030.6|107005.6|18
1739809450000|2025-02-17 16:24:10|107032.4|107007.4|107035.4|107010.4|107035.4|107010.4|107028|107003|18
1739809460000|2025-02-17 16:24:20|107034.6|107009.6|107036|107011|107036.4|107011.4|107032.5|107007.5|10
1739809470000|2025-02-17 16:24:30|107035.5|107010.5|107036|107011|107036.5|107011.5|107034.9|107009.9|5
1739809480000|2025-02-17 16:24:40|107034.5|107009.5|107032.1|107007.1|107036.2|107011.2|107031.9|107006.9|8
1739809490000|2025-02-17 16:24:50|107031.3|107006.3|107032.1|107007.1|107032.4|107007.4|107031.3|107006.3|6
1739809500000|2025-02-17 16:25:00|107032.4|107007.4|107031.4|107006.4|107032.4|107007.4|107030.1|107005.1|20
1739809510000|2025-02-17 16:25:10|107031.1|107006.1|107032.6|107007.6|107032.6|107007.6|107030.9|107005.9|5
1739809520000|2025-02-17 16:25:20|107031.4|107006.4|107032.3|107007.3|107032.6|107007.6|107031.1|107006.1|7
1739809530000|2025-02-17 16:25:30|107031.5|107006.5|107031.5|107006.5|107032.3|107007.3|107031.5|107006.5|3
1739809540000|2025-02-17 16:25:40|107031|107006|107031.5|107006.5|107031.5|107006.5|107029|107004|7
1739809550000|2025-02-17 16:25:50|107030|107005|107031.5|107006.5|107031.5|107006.5|107030|107005|2
1739809560000|2025-02-17 16:26:00|107030.7|107005.7|107030.6|107005.6|107031.5|107006.5|107028.7|107003.7|16
1739809570000|2025-02-17 16:26:10|107031.8|107006.8|107031.8|107006.8|107031.8|107006.8|107030.2|107005.2|3
1739809580000|2025-02-17 16:26:20|107030.3|107005.3|107020.1|106995.1|107032.8|107007.8|107013.7|106988.7|16
1739809590000|2025-02-17 16:26:30|107021|106996|107036.9|107011.9|107036.9|107011.9|107021|106996|19
1739809600000|2025-02-17 16:26:40|107036.1|107011.1|107040.7|107015.7|107040.7|107015.7|107036.1|107011.1|3
1739809610000|2025-02-17 16:26:50|107042|107017|107042|107017|107042|107017|107042|107017|1
1739809620000|2025-02-17 16:27:00|107043.8|107018.8|107043.8|107018.8|107043.8|107018.8|107043.8|107018.8|1
1739809630000|2025-02-17 16:27:10|107044.8|107019.8|107044.1|107019.1|107051.6|107026.6|107043.1|107018.1|16
1739809640000|2025-02-17 16:27:20|107043.6|107018.6|107043.1|107018.1|107045.2|107020.2|107042.1|107017.1|6
1739809650000|2025-02-17 16:27:30|107044|107019|107039.5|107014.5|107044|107019|107039.5|107014.5|5
1739809660000|2025-02-17 16:27:40|107038.4|107013.4|107030.2|107005.2|107038.4|107013.4|107027|107002|21
1739809670000|2025-02-17 16:27:50|107028.3|107003.3|107024.3|106999.3|107031.3|107006.3|107022.5|106997.5|21
1739809680000|2025-02-17 16:28:00|107023.3|106998.3|107018.1|106993.1|107024.3|106999.3|107018.1|106993.1|8
1739809690000|2025-02-17 16:28:10|107017.2|106992.2|107018.2|106993.2|107018.4|106993.4|107016.1|106991.1|7
1739809700000|2025-02-17 16:28:20|107019|106994|107019.8|106994.8|107019.8|106994.8|107017.2|106992.2|7
1739809710000|2025-02-17 16:28:30|107028.6|106978.6|107032.5|106982.5|107032.5|106982.5|107026.6|106976.6|6
1739809720000|2025-02-17 16:28:40|107030|106980|107031.7|106981.7|107032.2|106982.2|107029.7|106979.7|7
1739809730000|2025-02-17 16:28:50|107033.1|106983.1|107019.7|106994.7|107033.1|106994.7|107019.7|106981.6|3
1739809740000|2025-02-17 16:29:00|107020.6|106995.6|107020.6|106995.6|107020.6|106995.6|107020.6|106995.6|1
1739809750000|2025-02-17 16:29:10|107018.9|106993.9|107009.7|106984.7|107018.9|106993.9|107009.7|106984.7|9
1739809760000|2025-02-17 16:29:20|107008.8|106983.8|107002.8|106977.8|107009.1|106984.1|107002.8|106977.8|39
1739809770000|2025-02-17 16:29:30|107001.7|106976.7|107001.9|106976.9|107003.9|106978.9|107000.2|106975.2|14
1739809780000|2025-02-17 16:29:40|107000.2|106975.2|107002.6|106977.6|107004|106979|106999|106974|33
1739809790000|2025-02-17 16:29:50|107003.2|106978.2|107003.9|106978.9|107004.9|106979.9|106998.7|106973.7|37
1739809800000|2025-02-17 16:30:00|107004.7|106979.7|107016.2|106966.2|107022.8|106984.4|107000.2|106963.1|29
1739809810000|2025-02-17 16:30:10|107019.8|106969.8|107019.8|106969.8|107020.3|106970.3|107018.6|106968.6|6
1739809820000|2025-02-17 16:30:20|107019.6|106969.6|107019.3|106969.3|107021.1|106971.1|107013|106963|8
1739809830000|2025-02-17 16:30:30|107021.3|106971.3|107020.8|106970.8|107023.1|106973.1|107018.3|106968.3|16
1739809840000|2025-02-17 16:30:40|107022.5|106972.5|107021|106971|107034.3|106973.1|107014.3|106964.3|16
1739809850000|2025-02-17 16:30:50|107022.3|106972.3|107021.1|106971.1|107023.3|106973.3|107014.3|106964.3|18
1739809860000|2025-02-17 16:31:00|107020.8|106970.8|107020.2|106970.2|107022.5|106972.5|107013.8|106963.8|22
1739809870000|2025-02-17 16:31:10|107022.2|106972.2|107007.8|106957.8|107022.2|106972.2|107007.8|106957.8|18
1739809880000|2025-02-17 16:31:20|107005.3|106955.3|107005.7|106955.7|107012.6|106962.6|107004.8|106954.8|15
1739809890000|2025-02-17 16:31:30|107004.8|106954.8|107006.4|106956.4|107011.9|106961.9|107003.2|106953.2|18
1739809900000|2025-02-17 16:31:40|107007.7|106957.7|107009.6|106959.6|107011|106961|107006|106956|7
1739809910000|2025-02-17 16:31:50|107012|106962|107009.5|106959.5|107012|106962|107009.5|106959.5|2
1739809920000|2025-02-17 16:32:00|107007|106957|107013.3|106963.3|107013.3|106963.3|107005.7|106955.7|9
1739809930000|2025-02-17 16:32:10|107007.2|106957.2|107008.2|106958.2|107013.3|106963.3|107007.2|106957.2|5
1739809940000|2025-02-17 16:32:20|107011.7|106961.7|107011.7|106961.7|107011.7|106961.7|107011.7|106961.7|1
1739809960000|2025-02-17 16:32:40|107010.8|106960.8|107009.1|106959.1|107012.7|106962.7|107008.7|106958.7|14
1739809990000|2025-02-17 16:33:10|106999|106949|106999|106949|106999|106949|106999|106949|1
1739810010000|2025-02-17 16:33:30|107008|106930|107015.5|106965.5|107036|106965.5|106999|106930|14
1739810020000|2025-02-17 16:33:40|107012.1|106962.1|107012.3|106962.3|107012.3|106962.3|107011.4|106961.4|3
1739810030000|2025-02-17 16:33:50|107011.4|106961.4|107011.4|106961.4|107011.4|106961.4|107011.4|106961.4|1
1739810040000|2025-02-17 16:34:00|107015.5|106965.5|107012.6|106962.6|107023.8|106973.8|107011.4|106961.4|19
1739810050000|2025-02-17 16:34:10|107015.2|106965.2|107025.9|106975.9|107035.6|106979.1|107012.4|106962.1|18
1739810060000|2025-02-17 16:34:20|107026.9|106976.9|107024.5|106974.5|107035.6|106979|107024.2|106963.7|18
1739810070000|2025-02-17 16:34:30|107021.9|106971.9|107027.8|106977.8|107031.1|106981.1|107021.9|106971.9|9
1739810080000|2025-02-17 16:34:40|107030.4|106980.4|107029.6|106979.6|107030.4|106980.4|107027.8|106977.8|4
1739810090000|2025-02-17 16:34:50|107027.9|106977.9|107028.3|106978.3|107029.9|106979.9|107027.9|106977.9|3
1739810100000|2025-02-17 16:35:00|107045|106958|107044.8|106994.8|107045.3|106995.3|107040.3|106958|12
1739810110000|2025-02-17 16:35:10|107040.5|106990.5|107049.8|106978.7|107052.3|106997|107040.5|106978.7|10
1739810120000|2025-02-17 16:35:20|107041.2|106991.2|107040.7|106990.7|107052.3|106995.2|107039.2|106980.2|16
1739810130000|2025-02-17 16:35:30|107045|106995|107043.2|106993.2|107045|106995|107042.7|106992.7|8
1739810140000|2025-02-17 16:35:40|107045|106995|107043.2|106993.2|107045|106995|107042|106992|11
1739810150000|2025-02-17 16:35:50|107045|106995|107065|106974|107065|107005.5|107043|106974|8
1739810160000|2025-02-17 16:36:00|107055.5|107005.5|107033.3|107008.3|107065|107008.3|107032|106970|20
1739810170000|2025-02-17 16:36:10|107032.2|107007.2|107031.7|107006.7|107038.3|107013.3|107030.9|107005.9|19
1739810180000|2025-02-17 16:36:20|107033.5|107008.5|107031.9|107006.9|107033.5|107008.5|107031.9|107006.9|9
1739810190000|2025-02-17 16:36:30|107030.8|107005.8|107028|107003|107030.8|107005.8|107026.5|107001.5|9
1739810200000|2025-02-17 16:36:40|107029.3|107004.3|107034.2|107009.2|107034.2|107009.2|107029.2|107004.2|3
1739810210000|2025-02-17 16:36:50|107035.9|107010.9|107036.2|107011.2|107037.2|107012.2|107029.5|107004.5|13
1739810220000|2025-02-17 16:37:00|107042.1|107017.1|107055.6|107005.6|107055.8|107024.5|107042.1|107004.8|7
1739810230000|2025-02-17 16:37:10|107049.3|107024.3|107056.6|107006.6|107056.6|107025.5|107044.9|107005.6|6
1739810240000|2025-02-17 16:37:20|107058.4|107008.4|107066.8|107016.8|107068.1|107032.1|107054.9|107008.4|13
1739810250000|2025-02-17 16:37:30|107067.8|107017.8|107067.9|107017.9|107068.9|107018.9|107066.6|107016.6|8
1739810260000|2025-02-17 16:37:40|107066.8|107016.8|107066.9|107016.9|107067.9|107017.9|107066.1|107016.1|12
1739810270000|2025-02-17 16:37:50|107085|107008|107069|107044|107085|107044|107062.6|107003|9
1739810280000|2025-02-17 16:38:00|107067.9|107042.9|107076.3|107026.3|107080.2|107042.9|107067.9|107026.3|16
1739810290000|2025-02-17 16:38:10|107077.7|107027.7|107077.7|107027.7|107077.7|107027.7|107077.7|107027.7|1
1739810300000|2025-02-17 16:38:20|107077|107027|107067.1|107017.1|107077|107036.1|107056|107016.1|22
1739810310000|2025-02-17 16:38:30|107066.1|107016.1|107059.1|107009.1|107066.1|107029.1|107042.9|107005.4|19
1739810320000|2025-02-17 16:38:40|107060.2|107010.2|107058.5|107008.5|107060.2|107010.2|107058.5|107008.5|2
1739810330000|2025-02-17 16:38:50|107057.5|107007.5|107057.5|107007.5|107057.5|107007.5|107057.5|107007.5|1
1739810340000|2025-02-17 16:39:00|107058.4|107008.4|107061.8|107011.8|107061.8|107023.7|107048.7|107008.4|5
1739810350000|2025-02-17 16:39:10|107066.5|107016.5|107065|107015|107066.5|107032|107052.7|107014|14
1739810360000|2025-02-17 16:39:20|107065.2|107015.2|107064.9|107014.9|107067.2|107032|107053|107014.9|13
1739810370000|2025-02-17 16:39:30|107057|107032|107065.2|107015.2|107065.2|107032|107054|107015.2|3
1739810380000|2025-02-17 16:39:40|107053.9|107028.9|107053.2|107028.2|107058|107033|107053.2|107028.2|13
1739810390000|2025-02-17 16:39:50|107052|107027|107065.9|107015.9|107066.9|107027|107047.7|107013.7|8
1739810400000|2025-02-17 16:40:00|107058|107033|107064.2|107014.2|107067.5|107036.3|107054|107013.7|21
1739810410000|2025-02-17 16:40:10|107063.1|107013.1|107060.1|107010.1|107063.1|107013.1|107060.1|107010.1|2
1739810420000|2025-02-17 16:40:20|107061.1|107011.1|107062.8|107012.8|107062.8|107012.8|107061.1|107011.1|2
1739810430000|2025-02-17 16:40:30|107059.6|107009.6|107062.8|107012.8|107062.8|107012.8|107059.6|107009.6|2
1739810440000|2025-02-17 16:40:40|107063.6|107013.6|107063.2|107038.2|107063.6|107038.2|107052.9|107013.6|13
1739810460000|2025-02-17 16:41:00|107062|107037|107063.5|107038.5|107063.5|107038.5|107061.2|107036.2|7
1739810470000|2025-02-17 16:41:10|107061.5|107036.5|107082.5|107032.5|107090|107036.5|107061.5|107015|3
1739810480000|2025-02-17 16:41:20|107090|107018|107056.5|107031.5|107090|107034.5|107056.5|107011|16
1739810490000|2025-02-17 16:41:30|107059.5|107034.5|107059.8|107034.8|107059.8|107034.8|107055.5|107030.5|14
1739810500000|2025-02-17 16:41:40|107056.3|107031.3|107059.8|107034.8|107059.8|107034.8|107056.3|107031.3|6
1739810510000|2025-02-17 16:41:50|107055.8|107030.8|107063.1|107013.1|107063.1|107034.8|107047.9|107007.7|23
1739810520000|2025-02-17 16:42:00|107062.4|107012.4|107058.5|107008.5|107063.1|107013.1|107056.8|107006.8|5
1739810530000|2025-02-17 16:42:10|107059.7|107009.7|107059.7|107009.7|107059.7|107009.7|107059.7|107009.7|1
1739810540000|2025-02-17 16:42:20|107056.3|107006.3|107055.7|107005.7|107058|107008|107055.7|107005.7|7
1739810550000|2025-02-17 16:42:30|107057|107007|107057|107007|107057|107007|107057|107007|1
1739810560000|2025-02-17 16:42:40|107057.8|107007.8|107057.8|107007.8|107057.8|107007.8|107057.8|107007.8|1
1739810570000|2025-02-17 16:42:50|107059.2|107009.2|107059.3|107009.3|107061.2|107011.2|107059.2|107009.2|3
1739810580000|2025-02-17 16:43:00|107058.3|107008.3|107057.5|107007.5|107058.3|107008.3|107057.5|107007.5|4
1739810590000|2025-02-17 16:43:10|107055|107005|107052.5|107002.5|107055|107013.8|107032.2|106999.2|13
1739810600000|2025-02-17 16:43:20|107053.5|107003.5|107067|107017|107067|107029.4|107052.5|107003.5|5
1739810610000|2025-02-17 16:43:30|107063|107013|107055.2|107030.2|107063.5|107030.2|107051.5|107013|23
1739810620000|2025-02-17 16:43:40|107052.9|107027.9|107063.5|107013.5|107064.9|107030.2|107052|107012.2|13
1739810630000|2025-02-17 16:43:50|107054.9|107029.9|107080|106996|107080|107029.9|107052.4|106996|6
1739810640000|2025-02-17 16:44:00|107074.5|107024.5|107074.5|107024.5|107080|107024.5|107074.5|106991|6
1739810650000|2025-02-17 16:44:10|107066|107016|107061.2|107011.2|107066|107028.7|107048.3|107011.2|6
1739810660000|2025-02-17 16:44:20|107062.8|107012.8|107064.1|107014.1|107066.5|107016.5|107061.6|107011.6|6
1739810670000|2025-02-17 16:44:30|107063.3|107013.3|107066.5|107016.5|107066.5|107029.1|107050.6|107011.6|16
1739810680000|2025-02-17 16:44:40|107062.5|107012.5|107058.1|107008.1|107066.5|107016.5|107051.6|107001.6|20
1739810690000|2025-02-17 16:44:50|107056.1|107006.1|107057.7|107007.7|107057.7|107007.7|107056.1|107006.1|3
1739810700000|2025-02-17 16:45:00|107058.7|107008.7|107053.6|107003.6|107058.7|107008.7|107050.8|107000.8|7
1739810710000|2025-02-17 16:45:10|107054.6|107004.6|107057.2|107007.2|107057.2|107007.2|107054.6|107004.6|4
1739810720000|2025-02-17 16:45:20|107058.1|107008.1|107057.2|107007.2|107058.1|107008.1|107057.2|107007.2|4
1739810730000|2025-02-17 16:45:30|107059.2|107009.2|107052.9|107002.9|107059.8|107022.4|107034.2|106997.5|19
1739810740000|2025-02-17 16:45:40|107050.4|107000.4|107049.9|106999.9|107051.5|107001.5|107047.9|106997.9|8
1739810750000|2025-02-17 16:45:50|107049.1|106999.1|107050|107000|107050|107000|107046.2|106996.2|8
1739810760000|2025-02-17 16:46:00|107046.5|106996.5|107049|106999|107049|106999|107046.5|106996.5|5
1739810770000|2025-02-17 16:46:10|107048|106998|107049|106999|107049|106999|107047.4|106997.4|7
1739810780000|2025-02-17 16:46:20|107057|106980|107057|106980|107057|106980|107057|106980|1
1739810790000|2025-02-17 16:46:30|107051|106996.2|107047|106997|107051|106997.5|107045.4|106995.4|8
1739810800000|2025-02-17 16:46:40|107048.7|106998.7|107048.2|106998.2|107053.5|107003.5|107045.7|106995.7|10
1739810810000|2025-02-17 16:46:50|107047.2|106997.2|107026.4|107001.4|107047.2|107005.1|107023.6|106997.2|9
1739810820000|2025-02-17 16:47:00|107025.3|107000.3|107049.4|106999.4|107050.2|107014.2|107025.3|106999.4|14
1739810830000|2025-02-17 16:47:10|107050.5|107000.5|107032|107007|107050.5|107009.7|107031.9|106999.4|5
1739810840000|2025-02-17 16:47:20|107033.5|107008.5|107031.5|107006.5|107035.4|107010.4|107029.7|107004.7|11
1739810850000|2025-02-17 16:47:30|107029.7|107004.7|107031.4|107006.4|107031.4|107006.4|107029.7|107004.7|4
1739810860000|2025-02-17 16:47:40|107032.4|107007.4|107033.6|107008.6|107035.6|107010.6|107026.9|107001.9|22
1739810870000|2025-02-17 16:47:50|107028.2|107003.2|107028.5|107003.5|107029|107004|107026.3|107001.3|16
1739810880000|2025-02-17 16:48:00|107026.5|107001.5|107026.5|107001.5|107026.5|107001.5|107026.5|107001.5|1
1739810900000|2025-02-17 16:48:20|107030.5|106980.5|107024.3|106999.3|107038|106999.3|107022.6|106980.5|10
1739810910000|2025-02-17 16:48:30|107022.6|106997.6|107019.1|106994.1|107022.6|106997.6|107016.1|106991.1|7
1739810920000|2025-02-17 16:48:40|107018.1|106993.1|107017.9|106992.9|107018.1|106993.1|107016.9|106991.9|3
1739810940000|2025-02-17 16:49:00|107018.6|106993.6|107019.3|106994.3|107020.2|106995.2|107017.4|106992.4|5
1739810950000|2025-02-17 16:49:10|107016.3|106991.3|107031.5|106981.5|107031.5|106994.7|107016.3|106981.5|3
1739810960000|2025-02-17 16:49:20|107029.6|106979.6|107030.9|106980.9|107030.9|106980.9|107029.6|106979.6|2
1739810970000|2025-02-17 16:49:30|107031.9|106981.9|107031.9|106981.9|107031.9|106981.9|107031.9|106981.9|1
1739810980000|2025-02-17 16:49:40|107028.3|107003.3|107030.2|107005.2|107031.7|107006.7|107027.3|107002.3|7
1739810990000|2025-02-17 16:49:50|107031.4|107006.4|107029.9|107004.9|107032.1|107007.1|107029.7|107004.7|4
1739811000000|2025-02-17 16:50:00|107033.2|107008.2|107028.9|107003.9|107033.2|107008.2|107028.9|107003.9|4
1739811010000|2025-02-17 16:50:10|107027.1|107002.1|107050|106975|107050|107002.1|107027.1|106975|3
1739811020000|2025-02-17 16:50:20|107034.5|106984.5|107029.4|107004.4|107034.5|107004.4|107025.6|106979.5|5
1739811030000|2025-02-17 16:50:30|107030.5|107005.5|107032.6|107007.6|107032.6|107007.6|107030.5|107005.5|3
1739811040000|2025-02-17 16:50:40|107031.5|107006.5|107017.5|106992.5|107031.5|107006.5|107015.7|106990.7|16
1739811050000|2025-02-17 16:50:50|107016.8|106991.8|107018.5|106993.5|107018.8|106993.8|107016.8|106991.8|7
1739811060000|2025-02-17 16:51:00|107016.9|106991.9|107018.4|106993.4|107018.4|106993.4|107016.8|106991.8|4
1739811070000|2025-02-17 16:51:10|107017.2|106992.2|107017.2|106992.2|107017.2|106992.2|107017.2|106992.2|1
1739811090000|2025-02-17 16:51:30|107031.7|106981.7|107029.7|106979.7|107031.7|106981.7|107029.7|106979.7|3
1739811100000|2025-02-17 16:51:40|107028|106978|107030.4|106980.4|107030.7|106980.7|107028|106978|7
1739811110000|2025-02-17 16:51:50|107031.2|106981.2|107026.2|106976.2|107031.2|106981.2|107024.6|106974.6|4
1739811120000|2025-02-17 16:52:00|107029|106979|107030.8|106980.8|107030.8|106980.8|107029|106979|6
1739811130000|2025-02-17 16:52:10|107027.2|106977.2|107025.8|106975.8|107027.2|106977.2|107025.1|106975.1|4
1739811140000|2025-02-17 16:52:20|107007.5|106982.5|107008.2|106983.2|107008.2|106983.2|107004.6|106979.6|10
1739811150000|2025-02-17 16:52:30|107006|106981|107026.1|106976.1|107026.1|106989.2|107005.8|106971.5|14
1739811160000|2025-02-17 16:52:40|107024.9|106974.9|107025.6|106975.6|107025.6|106975.6|107024.9|106974.9|2
1739811170000|2025-02-17 16:52:50|107026.1|106976.1|107025.5|106975.5|107027.9|106977.9|107025.5|106975.5|3
1739811180000|2025-02-17 16:53:00|107012.3|106987.3|107015.4|106990.4|107016.2|106991.2|107010.9|106985.9|7
1739811190000|2025-02-17 16:53:10|107016.3|106991.3|107030.4|107005.4|107031.6|107006.6|107016.3|106991.3|20
1739811200000|2025-02-17 16:53:20|107029.2|107004.2|107032.1|107007.1|107032.1|107007.1|107029.2|107004.2|4
1739811210000|2025-02-17 16:53:30|107031|107006|107031|107006|107031|107006|107030.2|107005.2|3
1739811230000|2025-02-17 16:53:50|107030.2|107005.2|107029.7|107004.7|107031.2|107006.2|107029.7|107004.7|3
1739811240000|2025-02-17 16:54:00|107030.7|107005.7|107032.4|107007.4|107035|107010|107028.9|107003.9|17
1739811250000|2025-02-17 16:54:10|107033.7|107008.7|107037.1|107012.1|107037.1|107012.1|107033.3|107008.3|10
1739811260000|2025-02-17 16:54:20|107036.1|107011.1|107030.6|107005.6|107036.1|107011.1|107030.6|107005.6|4
1739811270000|2025-02-17 16:54:30|107031.6|107006.6|107033.6|107008.6|107033.6|107008.6|107031.6|107006.6|2
1739811290000|2025-02-17 16:54:50|107034.6|107009.6|107036.8|107011.8|107037.3|107012.3|107034.6|107009.6|10
1739811300000|2025-02-17 16:55:00|107036|107011|107032.3|107007.3|107036|107011|107029.9|107004.9|5
1739811310000|2025-02-17 16:55:10|107030.1|107005.1|107027.8|107002.8|107030.5|107005.5|107027.8|107002.8|4
1739811320000|2025-02-17 16:55:20|107026.8|107001.8|107025.8|107000.8|107026.8|107001.8|107025.8|107000.8|2
1739811330000|2025-02-17 16:55:30|107022.1|106997.1|107017.3|106992.3|107022.1|106997.1|107017.3|106992.3|11
1739811340000|2025-02-17 16:55:40|107018.8|106993.8|107031.2|106981.2|107033.3|106993.8|107017.2|106981.2|8
1739811350000|2025-02-17 16:55:50|107032.4|106982.4|107019.6|106994.6|107032.4|107000.1|107019.4|106980.5|10
1739811360000|2025-02-17 16:56:00|107017.8|106992.8|107019|106994|107019|106994|107016.8|106991.8|4
1739811390000|2025-02-17 16:56:30|107043|106965|107018.3|106993.3|107060.8|106997.1|107017.1|106951.7|12
1739811400000|2025-02-17 16:56:40|107016.3|106991.3|107009.8|106984.8|107016.3|106991.3|107007.5|106982.5|7
1739811410000|2025-02-17 16:56:50|107006.3|106981.3|107007.2|106982.2|107007.9|106982.9|107006.2|106981.2|8
1739811420000|2025-02-17 16:57:00|107008.2|106983.2|107017.8|106992.8|107018.3|106993.3|107008.2|106983.2|8
1739811430000|2025-02-17 16:57:10|107016.5|106991.5|107024.7|106999.7|107024.9|106999.9|107016.5|106991.5|6
1739811440000|2025-02-17 16:57:20|107026.1|107001.1|107027.7|107002.7|107028|107003|107025.2|107000.2|8
1739811450000|2025-02-17 16:57:30|107028.9|107003.9|107032.2|107007.2|107033.3|107008.3|107026.7|107001.7|12
1739811460000|2025-02-17 16:57:40|107031.5|107006.5|107029.9|107004.9|107031.5|107006.5|107026.4|107001.4|12
1739811470000|2025-02-17 16:57:50|107026.1|107001.1|107028.4|107003.4|107029.6|107004.6|107026.1|107001.1|3
1739811480000|2025-02-17 16:58:00|107026.2|107001.2|107028.2|107003.2|107028.2|107003.2|107024.9|106999.9|9
1739811490000|2025-02-17 16:58:10|107026.2|107001.2|107034.5|106984.5|107034.5|107001.2|107025.4|106984.5|3
1739811500000|2025-02-17 16:58:20|107036.9|106986.9|107027.4|107002.4|107036.9|107002.4|107019.9|106986.9|14
1739811510000|2025-02-17 16:58:30|107025.9|107000.9|107025.4|107000.4|107027.9|107002.9|107025.4|107000.4|10
1739811520000|2025-02-17 16:58:40|107026.5|107001.5|107028.2|107003.2|107031.3|107006.3|107023.3|106998.3|15
1739811530000|2025-02-17 16:58:50|107026.5|107001.5|107031.1|107006.1|107031.4|107006.4|107026.5|107001.5|9
1739811540000|2025-02-17 16:59:00|107028.1|107003.1|107031.9|107006.9|107034.9|107009.9|107026.9|107001.9|12
1739811550000|2025-02-17 16:59:10|107032.9|107007.9|107029.1|107004.1|107034.2|107009.2|107027.6|107002.6|11
1739811560000|2025-02-17 16:59:20|107030.1|107005.1|107028.8|107003.8|107031|107006|107026.5|107001.5|6
1739811570000|2025-02-17 16:59:30|107030.3|107005.3|107028.8|107003.8|107030.3|107005.3|107028.8|107003.8|2
1739811580000|2025-02-17 16:59:40|107028|107003|107030|107005|107030|107005|107028|107003|5
1739811590000|2025-02-17 16:59:50|107028.7|107003.7|107029.7|107004.7|107029.7|107004.7|107028.7|107003.7|2
1739811600000|2025-02-17 17:00:00|107032.8|107007.8|107043|106993|107044.1|107007.8|107026.9|106988.5|19
1739811610000|2025-02-17 17:00:10|107044.1|106994.1|107051.9|107001.9|107051.9|107001.9|107043.1|106993.1|11
1739811620000|2025-02-17 17:00:20|107050|107000|107049.5|106999.5|107051.7|107001.7|107047.9|106997.9|9
1739811630000|2025-02-17 17:00:30|107048.4|106998.4|107049.2|106999.2|107049.9|106999.9|107047.7|106997.7|5
1739811640000|2025-02-17 17:00:40|107048.2|106998.2|107050|107000|107057.1|107012.1|107037.1|106996.8|24
1739811650000|2025-02-17 17:00:50|107052.8|107002.8|107053.5|107003.5|107053.5|107012.2|107036.2|106997.5|16
1739811660000|2025-02-17 17:01:00|107049.4|106999.4|107051.2|107001.2|107053.2|107003.2|107049.1|106999.1|10
1739811670000|2025-02-17 17:01:10|107052.4|107002.4|107052.4|107002.4|107052.4|107002.4|107052.4|107002.4|1
1739811690000|2025-02-17 17:01:30|107051.6|107001.6|107052.4|107002.4|107052.4|107002.4|107051.6|107001.6|2
1739811700000|2025-02-17 17:01:40|107051.6|107001.6|107030.2|106980.2|107051.6|107009.7|107022.7|106978.5|26
1739811710000|2025-02-17 17:01:50|107031|106981|107031.3|106981.3|107041.9|106991.9|107030.7|106980.7|23
1739811720000|2025-02-17 17:02:00|107032|106982|107031.6|106981.6|107033.3|106983.3|107029.8|106979.8|13
1739811730000|2025-02-17 17:02:10|107030.4|106980.4|107030.4|106980.4|107030.4|106980.4|107030.4|106980.4|1
1739811740000|2025-02-17 17:02:20|107029.1|106979.1|107026.1|106976.1|107029.1|106979.1|107026.1|106976.1|2
1739811750000|2025-02-17 17:02:30|107027.1|106977.1|107031.5|106981.5|107031.5|106981.5|107027.1|106977.1|4
1739811780000|2025-02-17 17:03:00|107064.9|106948.9|107064.7|106948.7|107064.9|106948.9|107064.7|106948.7|2
1739811790000|2025-02-17 17:03:10|107064.8|106948.8|107065.5|106949.5|107065.7|106949.7|107064.8|106948.8|4
1739811800000|2025-02-17 17:03:20|107065.6|106949.6|107030.2|106980.2|107067.3|106981.2|107028|106949.6|11
1739811810000|2025-02-17 17:03:30|107032.4|106982.4|107035.2|106985.2|107038.5|106988.5|107032.4|106982.4|10
1739811820000|2025-02-17 17:03:40|107034.1|106984.1|107033.4|106983.4|107034.7|106984.7|107033.2|106983.2|8
1739811830000|2025-02-17 17:03:50|107034.4|106984.4|107034.4|106984.4|107034.4|106984.4|107034.4|106984.4|1
1739811840000|2025-02-17 17:04:00|107048|106965|107042.1|106992.1|107048|107004.9|107027.4|106965|11
1739811850000|2025-02-17 17:04:10|107043.2|106993.2|107041.9|106991.9|107043.2|106993.2|107038.9|106988.9|8
1739811870000|2025-02-17 17:04:30|107059|106983|107036.3|106986.3|107059|106986.3|107035.3|106969|6
1739811890000|2025-02-17 17:04:50|107033.1|106983.1|107036.8|106986.8|107037.1|106987.1|107033.1|106983.1|5
1739811900000|2025-02-17 17:05:00|107035.5|106985.5|107042.3|106992.3|107050|106992.3|107035.5|106965|11
1739811910000|2025-02-17 17:05:10|107043.6|106993.6|107043.1|106993.1|107045.9|106995.9|107042.6|106992.6|9
1739811920000|2025-02-17 17:05:20|107045.8|106995.8|107044.3|106994.3|107045.8|106995.8|107044.3|106994.3|2
1739811930000|2025-02-17 17:05:30|107045.8|106995.8|107033.5|106983.5|107045.9|106995.9|107033.5|106983.5|11
1739811940000|2025-02-17 17:05:40|107034.6|106984.6|107037.1|106987.1|107038|106988|107032.8|106982.8|12
1739811950000|2025-02-17 17:05:50|107035.1|106985.1|107035.6|106985.6|107035.6|106985.6|107033.1|106983.1|3
1739811960000|2025-02-17 17:06:00|107034.4|106984.4|107027.8|106977.8|107034.4|106984.4|107027.8|106977.8|7
1739811970000|2025-02-17 17:06:10|107029.5|106979.5|107037.7|106987.7|107039|106989|107027.7|106977.7|20
1739811980000|2025-02-17 17:06:20|107039.1|106989.1|107037.8|107012.8|107039.1|107012.8|107029|106989.1|7
1739811990000|2025-02-17 17:06:30|107039.1|107014.1|107039.1|107014.1|107040.6|107015.6|107039.1|107014.1|4
1739812000000|2025-02-17 17:06:40|107041.2|107016.2|107046.1|107021.1|107047.1|107022.1|107041.2|107016.2|6
1739812030000|2025-02-17 17:07:10|107062.5|107012.5|107062.5|107012.5|107062.5|107012.5|107062.5|107012.5|1
1739812040000|2025-02-17 17:07:20|107089.9|106973.9|107054.9|107004.9|107090.3|107017.2|107041.8|106972.9|11
1739812050000|2025-02-17 17:07:30|107052.7|107002.7|107052.7|107002.7|107052.7|107002.7|107052.7|107002.7|1
1739812060000|2025-02-17 17:07:40|107051.5|107001.5|107038.2|107013.2|107051.5|107013.2|107035|107001.5|4
1739812070000|2025-02-17 17:07:50|107040.2|107015.2|107038.2|107013.2|107040.2|107015.2|107035|107010|10
1739812090000|2025-02-17 17:08:10|107034.8|107009.8|107042.5|106992.5|107042.5|107013.2|107034.8|106992.5|4
1739812100000|2025-02-17 17:08:20|107052.5|107002.5|107032.1|107007.1|107052.5|107008.3|107032.1|107002.5|3
1739812110000|2025-02-17 17:08:30|107031.5|107006.5|107028.4|107003.4|107032.6|107007.6|107028.4|107003.4|8
1739812120000|2025-02-17 17:08:40|107029.7|107004.7|107028.4|107003.4|107029.7|107004.7|107028.4|107003.4|2
1739812130000|2025-02-17 17:08:50|107029.7|107004.7|107028.4|107003.4|107029.7|107004.7|107028.4|107003.4|2
1739812140000|2025-02-17 17:09:00|107026.9|107001.9|107029.4|107004.4|107031.9|107006.9|107026.9|107001.9|6
1739812150000|2025-02-17 17:09:10|107031.9|107006.9|107029.2|107004.2|107031.9|107006.9|107029.2|107004.2|4
1739812170000|2025-02-17 17:09:30|107030.4|107005.4|107029.1|107004.1|107030.4|107005.4|107029.1|107004.1|2
1739812200000|2025-02-17 17:10:00|107038.5|106988.5|107022.5|106997.5|107040.7|106999.6|107022.5|106988.5|8
1739812210000|2025-02-17 17:10:10|107023.5|106998.5|107026.1|107001.1|107026.1|107001.1|107023.5|106998.5|4
1739812220000|2025-02-17 17:10:20|107028.1|107003.1|107026.4|107001.4|107028.1|107003.1|107026.3|107001.3|4
1739812230000|2025-02-17 17:10:30|107024.4|106999.4|107023.8|106998.8|107027.1|107002.1|107021.6|106996.6|10
1739812240000|2025-02-17 17:10:40|107021.6|106996.6|107020.1|106995.1|107023.9|106998.9|107018.9|106993.9|13
1739812250000|2025-02-17 17:10:50|107021.6|106996.6|107021.6|106996.6|107026.5|107001.5|107020.3|106995.3|8
1739812260000|2025-02-17 17:11:00|107024.1|106999.1|107023.3|106998.3|107024.1|106999.1|107020.2|106995.2|14
1739812270000|2025-02-17 17:11:10|107023.8|106998.8|107023.1|106998.1|107023.8|106998.8|107023.1|106998.1|2
1739812280000|2025-02-17 17:11:20|107023.8|106998.8|107025|107000|107025|107000|107023.8|106998.8|2
1739812290000|2025-02-17 17:11:30|107024.2|106999.2|107014.9|106989.9|107024.2|106999.2|107014.3|106989.3|4
1739812300000|2025-02-17 17:11:40|107012.8|106987.8|107016.2|106991.2|107016.2|106991.2|107012.8|106987.8|6
1739812320000|2025-02-17 17:12:00|107017.1|106992.1|107016.2|106991.2|107017.1|106992.1|107016.2|106991.2|2
1739812330000|2025-02-17 17:12:10|107014.4|106989.4|107015.8|106990.8|107015.8|106990.8|107014.2|106989.2|3
1739812340000|2025-02-17 17:12:20|107017.1|106992.1|107020.1|106995.1|107020.1|106995.1|107017.1|106992.1|4
1739812350000|2025-02-17 17:12:30|107019.9|106994.9|107019.3|106994.3|107019.9|106994.9|107017.4|106992.4|6
1739812360000|2025-02-17 17:12:40|107018.9|106993.9|107021.4|106996.4|107021.4|106996.4|107018.9|106993.9|6
1739812390000|2025-02-17 17:13:10|107035|106985|107031.4|106981.4|107035|106985|107031.4|106981.4|4
1739812400000|2025-02-17 17:13:20|107033.7|106983.7|107033.7|106983.7|107033.7|106983.7|107033.7|106983.7|1
1739812410000|2025-02-17 17:13:30|107019.2|106994.2|107021.2|106996.2|107021.2|106996.2|107019.2|106994.2|4
1739812420000|2025-02-17 17:13:40|107020.7|106995.7|107020.4|106995.4|107021.2|106996.2|107018.3|106993.3|5
1739812430000|2025-02-17 17:13:50|107032.5|106982.5|107029.7|106979.7|107032.5|106982.5|107025.3|106975.3|5
1739812440000|2025-02-17 17:14:00|107019.1|106994.1|107017.2|106992.2|107019.1|106994.1|107017.2|106992.2|2
1739812460000|2025-02-17 17:14:20|107014.6|106989.6|107012.3|106987.3|107014.6|106989.6|107012.1|106987.1|4
1739812470000|2025-02-17 17:14:30|107013.1|106988.1|107005.6|106980.6|107013.1|106988.1|107005.6|106980.6|11
1739812480000|2025-02-17 17:14:40|107006.3|106981.3|107022.8|106972.8|107022.8|106981.3|107006.3|106968.5|12
1739812490000|2025-02-17 17:14:50|107023.1|106973.1|107012.7|106987.7|107025.2|106988.1|107010.6|106973.1|8
1739812500000|2025-02-17 17:15:00|107026.2|106976.2|107027|106977|107027|106977|107026.2|106976.2|2
1739812510000|2025-02-17 17:15:10|107028|106978|107028|106978|107028|106978|107028|106978|1
1739812530000|2025-02-17 17:15:30|107011|106986|107000.2|106975.2|107015.5|106990.5|106999.2|106974.2|12
1739812540000|2025-02-17 17:15:40|107003.2|106978.2|106997.5|106972.5|107004.1|106979.1|106997.5|106972.5|9
1739812550000|2025-02-17 17:15:50|107000|106975|106997.5|106972.5|107000|106975|106997.5|106972.5|2
1739812560000|2025-02-17 17:16:00|106998.8|106973.8|107001.3|106976.3|107004.4|106979.4|106998.8|106973.8|3
1739812570000|2025-02-17 17:16:10|107004.2|106979.2|107006.2|106956.2|107010|106979.2|106993.1|106956.2|8
1739812580000|2025-02-17 17:16:20|107008.8|106958.8|107006.2|106956.2|107008.8|106958.8|107006.2|106956.2|2
1739812590000|2025-02-17 17:16:30|107007.4|106957.4|107007.4|106957.4|107007.4|106957.4|107007.4|106957.4|1
1739812600000|2025-02-17 17:16:40|107008.9|106958.9|107008|106958|107008.9|106958.9|107005.7|106955.7|4
1739812610000|2025-02-17 17:16:50|107007.7|106957.7|107007.7|106957.7|107007.7|106957.7|107007.7|106957.7|1
1739812630000|2025-02-17 17:17:10|107007.6|106957.6|107008.4|106958.4|107008.4|106958.4|107007.6|106957.6|2
1739812640000|2025-02-17 17:17:20|107010|106960|107003.5|106953.5|107010|106960|107003.5|106953.5|5
1739812660000|2025-02-17 17:17:40|107006.1|106956.1|107006.1|106956.1|107006.1|106956.1|107006.1|106956.1|1
1739812670000|2025-02-17 17:17:50|107009.1|106959.1|107012|106962|107019|106969|107009.1|106959.1|25
1739812690000|2025-02-17 17:18:10|107018|106968|107011.8|106961.8|107018|106968|107011.8|106961.8|2
1739812700000|2025-02-17 17:18:20|107017|106967|107020.1|106970.1|107020.1|106970.1|107013.5|106963.5|13
1739812710000|2025-02-17 17:18:30|107018.4|106968.4|107018.4|106968.4|107019.1|106969.1|107015.1|106965.1|8
1739812720000|2025-02-17 17:18:40|107018.6|106968.6|107021.9|106971.9|107021.9|106971.9|107014.8|106964.8|12
1739812730000|2025-02-17 17:18:50|107021.8|106971.8|107023.4|106973.4|107023.4|106973.4|107019.2|106969.2|4
1739812740000|2025-02-17 17:19:00|107021|106971|107006.8|106956.8|107021|106971|107005.1|106955.1|20
1739812750000|2025-02-17 17:19:10|107010.5|106960.5|107010.6|106960.6|107012.5|106962.5|107009.3|106959.3|5
1739812760000|2025-02-17 17:19:20|107011.1|106961.1|107015.5|106965.5|107018.9|106968.9|107011.1|106961.1|10
1739812770000|2025-02-17 17:19:30|107014|106964|107004.1|106954.1|107014|106966.5|106991|106954.1|4
1739812780000|2025-02-17 17:19:40|106992.7|106967.7|106996|106971|106997.9|106972.9|106989.9|106964.9|10
1739812800000|2025-02-17 17:20:00|106993.5|106968.5|106994.5|106969.5|106996.9|106971.9|106993|106968|9
1739812810000|2025-02-17 17:20:10|106995.4|106970.4|106996.7|106971.7|106996.7|106971.7|106995.4|106970.4|2
1739812820000|2025-02-17 17:20:20|106994.2|106969.2|106994.6|106969.6|106995.5|106970.5|106992.3|106967.3|6
1739812830000|2025-02-17 17:20:30|106994.8|106969.8|107006|106956|107009.2|106969.9|106991.1|106956|9
1739812840000|2025-02-17 17:20:40|107006.8|106956.8|106991.6|106966.6|107007.4|106967.5|106991.6|106955.9|6
1739812850000|2025-02-17 17:20:50|106992.1|106967.1|106991.4|106966.4|106992.5|106967.5|106991.4|106966.4|4
1739812860000|2025-02-17 17:21:00|106986.9|106961.9|106991.6|106966.6|106991.6|106966.6|106986.9|106961.9|3
1739812890000|2025-02-17 17:21:30|106990.4|106965.4|106988.3|106963.3|106990.4|106965.4|106988.3|106963.3|3
1739812900000|2025-02-17 17:21:40|106989.5|106964.5|107005|106955|107007|106969.7|106989.5|106955|7
1739812910000|2025-02-17 17:21:50|106993.3|106968.3|106993.1|106968.1|106993.3|106968.3|106993.1|106968.1|2
1739812920000|2025-02-17 17:22:00|106994.1|106969.1|106994.1|106969.1|106997.6|106972.6|106994.1|106969.1|4
1739812930000|2025-02-17 17:22:10|106995.4|106970.4|106996.6|106971.6|106999.2|106974.2|106994|106969|7
1739812940000|2025-02-17 17:22:20|106997.8|106972.8|106994.5|106969.5|106997.9|106972.9|106994.3|106969.3|7
1739812950000|2025-02-17 17:22:30|106997|106972|106994.7|106969.7|106998|106973|106993.3|106968.3|12
1739812960000|2025-02-17 17:22:40|106997.2|106972.2|107007.2|106982.2|107007.2|106982.2|106997.2|106972.2|9
1739812970000|2025-02-17 17:22:50|107004.6|106979.6|106978.9|106928.9|107004.6|106979.6|106978.7|106928.7|22
1739812980000|2025-02-17 17:23:00|106977.2|106927.2|106976.3|106926.3|106977.5|106927.5|106975.8|106925.8|5
1739812990000|2025-02-17 17:23:10|106975.4|106925.4|106974.4|106924.4|106975.4|106925.4|106969.6|106919.6|9
1739813000000|2025-02-17 17:23:20|106973.6|106923.6|106972.2|106922.2|106973.6|106923.6|106972.2|106922.2|2
1739813010000|2025-02-17 17:23:30|106970.3|106920.3|106973.4|106923.4|106973.4|106923.4|106967.3|106917.3|13
1739813020000|2025-02-17 17:23:40|106969.8|106919.8|106969.8|106919.8|106969.8|106919.8|106969.8|106919.8|1
1739813030000|2025-02-17 17:23:50|106970.5|106920.5|106974|106924|106974|106924|106970.5|106920.5|7
1739813040000|2025-02-17 17:24:00|106973.2|106923.2|106971.7|106921.7|106978.9|106928.9|106971.7|106921.7|10
1739813050000|2025-02-17 17:24:10|106970.7|106920.7|106973|106923|106976.5|106926.5|106969.4|106919.4|8
1739813060000|2025-02-17 17:24:20|106973.7|106923.7|106971.3|106921.3|106976.5|106926.5|106970.6|106920.6|14
1739813070000|2025-02-17 17:24:30|106972.2|106922.2|106967|106917|106972.8|106922.8|106966|106916|7
1739813080000|2025-02-17 17:24:40|106966|106916|106971.7|106921.7|106972.4|106922.4|106959.5|106909.5|21
1739813090000|2025-02-17 17:24:50|106972.2|106922.2|106976.6|106926.6|106977.9|106927.9|106972.2|106922.2|9
1739813100000|2025-02-17 17:25:00|106976.1|106926.1|106976.6|106926.6|106976.6|106926.6|106973.9|106923.9|5
1739813110000|2025-02-17 17:25:10|106974.8|106924.8|106976.6|106926.6|106976.6|106926.6|106974.8|106924.8|5
1739813120000|2025-02-17 17:25:20|106975.4|106925.4|106973.4|106923.4|106975.4|106925.4|106971|106921|8
1739813130000|2025-02-17 17:25:30|106972|106922|106979.8|106929.8|106981.1|106931.1|106971.9|106921.9|17
1739813140000|2025-02-17 17:25:40|106978.8|106928.8|106973.6|106923.6|106981.1|106941.1|106957.9|106923.6|17
1739813160000|2025-02-17 17:26:00|106973.8|106923.8|106971.5|106921.5|106980.3|106930.3|106969.1|106919.1|15
1739813170000|2025-02-17 17:26:10|106973.4|106923.4|106976.6|106926.6|106976.6|106926.6|106970|106920|13
1739813180000|2025-02-17 17:26:20|106974.9|106924.9|106977.5|106927.5|106977.5|106927.5|106972.1|106922.1|11
1739813190000|2025-02-17 17:26:30|106978.5|106928.5|106978.1|106928.1|106980.7|106930.7|106971.4|106921.4|22
1739813200000|2025-02-17 17:26:40|106977.6|106927.6|106971.6|106921.6|106977.6|106927.6|106970|106920|21
1739813210000|2025-02-17 17:26:50|106972.4|106922.4|106972.6|106922.6|106974.1|106924.1|106970|106920|15
1739813220000|2025-02-17 17:27:00|106974.1|106924.1|106976.5|106926.5|106981.8|106931.8|106972.8|106922.8|16
1739813230000|2025-02-17 17:27:10|106976.9|106926.9|106976.7|106926.7|106979.6|106929.6|106973|106923|14
1739813240000|2025-02-17 17:27:20|106975.2|106925.2|106971.7|106921.7|106976.9|106926.9|106969.6|106919.6|19
1739813250000|2025-02-17 17:27:30|106972.2|106922.2|106971.5|106921.5|106975.4|106925.4|106970|106920|17
1739813260000|2025-02-17 17:27:40|106969.9|106919.9|106973.7|106923.7|106973.7|106923.7|106967.4|106917.4|16
1739813270000|2025-02-17 17:27:50|106972.2|106922.2|106972.2|106922.2|106973|106923|106970.7|106920.7|9
1739813280000|2025-02-17 17:28:00|106972.7|106922.7|106973.8|106923.8|106973.8|106923.8|106970.7|106920.7|8
1739813290000|2025-02-17 17:28:10|106975.4|106925.4|106975.4|106925.4|106975.4|106925.4|106971.8|106921.8|16
1739813300000|2025-02-17 17:28:20|106973.4|106923.4|106974.6|106924.6|106974.9|106924.9|106970.2|106920.2|17
1739813310000|2025-02-17 17:28:30|106973.1|106923.1|106975|106925|106980.6|106930.6|106971.2|106921.2|14
1739813320000|2025-02-17 17:28:40|106975.8|106925.8|106979.3|106929.3|106984|106934|106975.8|106925.8|13
1739813330000|2025-02-17 17:28:50|106975.3|106925.3|106976|106926|106983.6|106933.6|106973.5|106923.5|17
1739813340000|2025-02-17 17:29:00|106973.5|106923.5|106973.7|106923.7|106981.6|106931.6|106973.2|106923.2|37
1739813350000|2025-02-17 17:29:10|106975.2|106925.2|106985.8|106935.8|106988.8|106938.8|106975.2|106925.2|13
1739813360000|2025-02-17 17:29:20|106984.7|106934.7|106987|106937|106987|106937|106981.8|106931.8|23
1739813370000|2025-02-17 17:29:30|106984.1|106934.1|106981.8|106931.8|106986|106936|106981.4|106931.4|16
1739813380000|2025-02-17 17:29:40|106981.6|106931.6|106981.2|106931.2|106985.8|106935.8|106979.5|106929.5|20
1739813390000|2025-02-17 17:29:50|106983.7|106933.7|106979.5|106929.5|106983.7|106933.7|106978.1|106928.1|12
1739813400000|2025-02-17 17:30:00|106982.2|106932.2|106982.2|106932.2|106983.3|106933.3|106978.7|106928.7|13
1739813410000|2025-02-17 17:30:10|106979.7|106929.7|106976.3|106926.3|106982.2|106932.2|106976.3|106926.3|15
1739813420000|2025-02-17 17:30:20|106978.8|106928.8|106978.8|106928.8|106978.8|106928.8|106976.1|106926.1|19
1739813430000|2025-02-17 17:30:30|106980.3|106930.3|106980.4|106930.4|106980.4|106930.4|106978.8|106928.8|3
1739813440000|2025-02-17 17:30:40|106978.5|106928.5|106980.4|106930.4|106980.4|106930.4|106978.5|106928.5|4
1739813450000|2025-02-17 17:30:50|106978.5|106928.5|106980.4|106930.4|106980.4|106930.4|106978.5|106928.5|4
1739813460000|2025-02-17 17:31:00|106978.5|106928.5|106971.5|106921.5|106990|106930.4|106971.5|106915|13
1739813470000|2025-02-17 17:31:10|106990|106915|106990|106915|106990|106922|106972|106915|3
1739813480000|2025-02-17 17:31:20|106972|106922|106982.5|106932.5|106984.2|106934.2|106972|106922|14
1739813490000|2025-02-17 17:31:30|106983.5|106933.5|106987.7|106937.7|106987.7|106937.7|106982.5|106932.5|8
1739813500000|2025-02-17 17:31:40|106990.8|106940.8|106991.7|106941.7|106991.7|106941.7|106990.8|106940.8|2
1739813510000|2025-02-17 17:31:50|106992.5|106942.5|106989.1|106939.1|107000.9|106950.9|106989.1|106939.1|9
1739813520000|2025-02-17 17:32:00|106987.5|106937.5|106989.2|106939.2|106990|106940|106987.5|106937.5|4
1739813530000|2025-02-17 17:32:10|106990|106940|106994.6|106944.6|106998.1|106948.1|106990|106940|5
1739813540000|2025-02-17 17:32:20|106996.2|106946.2|106990.7|106940.7|106996.2|106946.2|106990.7|106940.7|4
1739813550000|2025-02-17 17:32:30|106989.1|106939.1|106980.4|106930.4|106989.1|106939.1|106980.2|106930.2|11
1739813560000|2025-02-17 17:32:40|106978.8|106928.8|106981.4|106931.4|106981.9|106931.9|106978.7|106928.7|10
1739813570000|2025-02-17 17:32:50|106982.7|106932.7|106985.3|106935.3|106986.1|106936.1|106981.2|106931.2|23
1739813590000|2025-02-17 17:33:10|106986.1|106936.1|106985.3|106935.3|106986.1|106936.1|106985.3|106935.3|2
1739813600000|2025-02-17 17:33:20|106995|106920|106976.5|106926.5|106995|106926.5|106976.5|106920|2
1739813610000|2025-02-17 17:33:30|106985|106935|106995|106920|106995|106935|106985|106920|4
1739813630000|2025-02-17 17:33:50|106984.9|106934.9|106978.4|106928.4|106984.9|106934.9|106977.5|106927.5|4
1739813640000|2025-02-17 17:34:00|106980.2|106930.2|106977|106927|106980.2|106930.2|106977|106927|18
1739813650000|2025-02-17 17:34:10|106981.9|106931.9|106985.2|106935.2|106988.2|106938.2|106981.9|106931.9|5
1739813660000|2025-02-17 17:34:20|106983.3|106933.3|106981.5|106931.5|106983.3|106933.3|106974.9|106924.9|13
1739813670000|2025-02-17 17:34:30|106980|106930|106980|106930|106981.5|106931.5|106980|106930|9
1739813680000|2025-02-17 17:34:40|106981.5|106931.5|106979.9|106929.9|106981.5|106931.5|106979.9|106929.9|4
1739813690000|2025-02-17 17:34:50|106975|106925|106975|106925|106975|106925|106975|106925|1
1739813700000|2025-02-17 17:35:00|106990|106920|106975.5|106925.5|106990|106925.5|106974|106920|10
1739813710000|2025-02-17 17:35:10|106990|106920|106983.5|106933.5|106990|106939|106975.5|106920|13
1739813730000|2025-02-17 17:35:30|106984.3|106934.3|106983.5|106933.5|106991.5|106941.5|106981|106931|7
1739813740000|2025-02-17 17:35:40|106981.3|106931.3|106981.1|106931.1|106983.5|106933.5|106981|106931|5
1739813750000|2025-02-17 17:35:50|106983.5|106933.5|106981|106931|106983.5|106933.5|106981|106931|4
1739813760000|2025-02-17 17:36:00|106983.5|106933.5|106975.5|106925.5|106983.5|106933.5|106975.5|106925.5|5
1739813770000|2025-02-17 17:36:10|106995|106920|106974.5|106924.5|106995|106925|106974.5|106920|4
1739813780000|2025-02-17 17:36:20|106979.1|106929.1|106976.3|106926.3|106979.1|106929.1|106976.3|106926.3|5
1739813790000|2025-02-17 17:36:30|106978.5|106928.5|106976.6|106926.6|106979.3|106929.3|106976.5|106926.5|23
1739813800000|2025-02-17 17:36:40|106978.5|106928.5|106979.4|106929.4|106981.8|106931.8|106976.5|106926.5|22
1739813810000|2025-02-17 17:36:50|106981.8|106931.8|106982.1|106932.1|106987|106937|106979.3|106929.3|23
1739813820000|2025-02-17 17:37:00|106980.1|106930.1|106982.1|106932.1|106982.1|106932.1|106979.8|106929.8|6
1739813830000|2025-02-17 17:37:10|106979.8|106929.8|106986.5|106936.5|106990.9|106940.9|106979.8|106929.8|5
1739813840000|2025-02-17 17:37:20|106989.2|106939.2|106995|106945|106997.9|106947.9|106986.7|106936.7|12
1739813850000|2025-02-17 17:37:30|106993.8|106943.8|106994.3|106944.3|106998.4|106948.4|106993.8|106943.8|6
1739813870000|2025-02-17 17:37:50|106995.2|106945.2|106991.7|106941.7|106996.8|106946.8|106990|106940|9
1739813880000|2025-02-17 17:38:00|106992.5|106942.5|106990.2|106940.2|106992.5|106942.5|106990.2|106940.2|3
1739813910000|2025-02-17 17:38:30|106976.5|106951.5|107005|106930|107024.5|106951.5|106976.5|106907.1|9
1739813920000|2025-02-17 17:38:40|106993.7|106943.7|106993.7|106943.7|106999.6|106949.6|106993.7|106943.7|5
1739813930000|2025-02-17 17:38:50|106995.4|106945.4|106995.4|106945.4|106995.4|106945.4|106995.4|106945.4|1
1739813940000|2025-02-17 17:39:00|106996.9|106946.9|107003.9|106953.9|107008.6|106958.6|106996.9|106946.9|3
1739813950000|2025-02-17 17:39:10|107002.7|106952.7|107004.9|106954.9|107004.9|106954.9|107002.7|106952.7|5
1739813960000|2025-02-17 17:39:20|107003.3|106953.3|107005.1|106955.1|107005.1|106955.1|107003.3|106953.3|2
1739813970000|2025-02-17 17:39:30|107003.8|106953.8|107005.1|106955.1|107005.1|106955.1|107003.8|106953.8|2
1739813990000|2025-02-17 17:39:50|107003.6|106953.6|107004.4|106954.4|107005.3|106955.3|107003.6|106953.6|3
1739814000000|2025-02-17 17:40:00|107006|106956|107006|106956|107006|106956|107006|106956|1
1739814020000|2025-02-17 17:40:20|107010.5|106960.5|107005.9|106955.9|107010.5|106960.5|107005.9|106955.9|3
1739814030000|2025-02-17 17:40:30|107002.6|106952.6|107011.4|106961.4|107013.5|106963.5|107002.6|106952.6|5
1739814040000|2025-02-17 17:40:40|107013|106963|107020|106970|107020.7|106970.7|107013|106963|6
1739814050000|2025-02-17 17:40:50|107021.3|106971.3|107021.5|106971.5|107021.5|106971.5|107020|106970|5
1739814060000|2025-02-17 17:41:00|107019.8|106969.8|107021.3|106971.3|107021.3|106971.3|107019.8|106969.8|4
1739814070000|2025-02-17 17:41:10|107020.2|106970.2|107015.4|106965.4|107035|106978.5|107014.4|106961|10
1739814080000|2025-02-17 17:41:20|107014.6|106964.6|107014.8|106964.8|107016.8|106966.8|107009.2|106959.2|5
1739814090000|2025-02-17 17:41:30|107012.9|106962.9|107006.4|106956.4|107012.9|106962.9|107003.1|106953.1|11
1739814110000|2025-02-17 17:41:50|107004.7|106954.7|106998.5|106948.5|107004.7|106954.7|106998.5|106948.5|2
1739814120000|2025-02-17 17:42:00|106998.9|106948.9|107000.8|106950.8|107000.8|106950.8|106998.2|106948.2|10
1739814150000|2025-02-17 17:42:30|107015|106925|107015|106925|107015|106925|107015|106925|1
1739814160000|2025-02-17 17:42:40|106996.1|106946.1|106996.8|106946.8|106998.3|106948.3|106995.9|106945.9|5
1739814170000|2025-02-17 17:42:50|106995.9|106945.9|106995.9|106945.9|106995.9|106945.9|106995.9|106945.9|1
1739814180000|2025-02-17 17:43:00|106997.4|106947.4|106995.7|106945.7|107001.7|106951.7|106994.8|106944.8|9
1739814190000|2025-02-17 17:43:10|106997.4|106947.4|106997.4|106947.4|106997.4|106947.4|106997.4|106947.4|1
1739814200000|2025-02-17 17:43:20|106994.8|106944.8|106995.6|106945.6|106997.9|106947.9|106994.8|106944.8|6
1739814210000|2025-02-17 17:43:30|106994.9|106944.9|106996.4|106946.4|106996.6|106946.6|106994.8|106944.8|4
1739814220000|2025-02-17 17:43:40|106994.8|106944.8|106996.4|106946.4|106996.4|106946.4|106994.8|106944.8|2
1739814230000|2025-02-17 17:43:50|107015|106920|107006.8|106956.8|107015|106959.8|106992|106920|21
1739814240000|2025-02-17 17:44:00|107007.8|106957.8|107006.9|106956.9|107007.8|106957.8|107006.9|106956.9|2
1739814250000|2025-02-17 17:44:10|107008.3|106958.3|107006.8|106956.8|107008.3|106958.3|107006.8|106956.8|2
1739814260000|2025-02-17 17:44:20|107025|106947|107025|106940|107025|106947|107025|106940|2
1739814270000|2025-02-17 17:44:30|107008.4|106958.4|107003.1|106953.1|107011.7|106961.7|107002.3|106952.3|11
1739814290000|2025-02-17 17:44:50|107005.8|106955.8|107004.3|106954.3|107005.8|106955.8|107004.3|106954.3|3
1739814300000|2025-02-17 17:45:00|107005.9|106955.9|106998.1|106948.1|107007.4|106957.4|106998.1|106948.1|6
1739814310000|2025-02-17 17:45:10|106997.1|106947.1|107005.7|106955.7|107005.7|106955.7|106993.4|106943.4|21
1739814320000|2025-02-17 17:45:20|107004.1|106954.1|107005.2|106955.2|107006.1|106956.1|107004.1|106954.1|4
1739814330000|2025-02-17 17:45:30|107006.9|106956.9|107006.5|106956.5|107006.9|106956.9|107005.7|106955.7|3
1739814340000|2025-02-17 17:45:40|107005.3|106955.3|107006.7|106956.7|107007.3|106957.3|107005.3|106955.3|3
1739814360000|2025-02-17 17:46:00|107008|106958|107000.7|106950.7|107008|106958|106998.6|106948.6|9
1739814370000|2025-02-17 17:46:10|107006.1|106956.1|107004.6|106954.6|107006.1|106956.1|107002.9|106952.9|9
1739814380000|2025-02-17 17:46:20|107000.9|106950.9|107003.7|106953.7|107005.6|106955.6|106999.9|106949.9|19
1739814390000|2025-02-17 17:46:30|107023|106944|107016|106936|107023|106951|107016|106936|4
1739814400000|2025-02-17 17:46:40|107007|106957|107007|106957|107007|106957|107007|106957|1
1739814410000|2025-02-17 17:46:50|107003.6|106953.6|107002.9|106952.9|107007.1|106957.1|107002.1|106952.1|12
1739814420000|2025-02-17 17:47:00|107004.4|106954.4|107005.1|106955.1|107006.3|106956.3|107004|106954|6
1739814430000|2025-02-17 17:47:10|107003.1|106953.1|107002.1|106952.1|107007.1|106957.1|107002|106952|12
1739814440000|2025-02-17 17:47:20|107005|106955|106999.8|106949.8|107022|106967|106999.8|106946|16
1739814450000|2025-02-17 17:47:30|107000.6|106950.6|107008.4|106958.4|107009|106959|107000.6|106950.6|12
1739814460000|2025-02-17 17:47:40|107007|106957|107008.4|106958.4|107009|106959|107004|106954|8
1739814470000|2025-02-17 17:47:50|107006.2|106956.2|107008|106958|107010.2|106960.2|107006.2|106956.2|11
1739814480000|2025-02-17 17:48:00|107009|106959|107014.5|106964.5|107016|106966|107006.5|106956.5|11
1739814490000|2025-02-17 17:48:10|107015.9|106965.9|107015.9|106965.9|107015.9|106965.9|107013.4|106963.4|9
1739814500000|2025-02-17 17:48:20|107013.7|106963.7|107015.9|106965.9|107015.9|106965.9|107013.7|106963.7|4
1739814510000|2025-02-17 17:48:30|107015.1|106965.1|107023.5|106973.5|107026|106976|107015.1|106965.1|6
1739814520000|2025-02-17 17:48:40|107030|106953|107011.1|106961.1|107030|106973.5|107007.5|106953|6
1739814530000|2025-02-17 17:48:50|107012.9|106962.9|107020.9|106970.9|107020.9|106970.9|107012.9|106962.9|9
1739814540000|2025-02-17 17:49:00|107019.8|106969.8|107020.6|106970.6|107021.1|106971.1|107019.4|106969.4|8
1739814550000|2025-02-17 17:49:10|107019.6|106969.6|107020.9|106970.9|107020.9|106970.9|107014.5|106964.5|15
1739814560000|2025-02-17 17:49:20|107018.6|106968.6|107040|106970|107040|106970.9|107018.6|106961|7
1739814570000|2025-02-17 17:49:30|107027.5|106977.5|107027.5|106977.5|107027.5|106977.5|107027.5|106977.5|1
1739814580000|2025-02-17 17:49:40|107035|106958|107017.9|106967.9|107035|106967.9|107017.9|106958|2
1739814590000|2025-02-17 17:49:50|107019.9|106969.9|107016.2|106966.2|107019.9|106969.9|107008.4|106958.4|11
1739814600000|2025-02-17 17:50:00|107010|106960|107011.8|106961.8|107013|106963|107009.5|106959.5|5
1739814610000|2025-02-17 17:50:10|107010.3|106960.3|107007.5|106957.5|107014.5|106964.5|107007.5|106957.5|5
1739814620000|2025-02-17 17:50:20|107009.5|106959.5|107004|106954|107020|106959.5|107004|106934|9
1739814640000|2025-02-17 17:50:40|107002.4|106952.4|107000.9|106950.9|107002.4|106952.4|107000.9|106950.9|2
1739814650000|2025-02-17 17:50:50|107002.9|106952.9|107000.3|106950.3|107002.9|106952.9|107000.3|106950.3|5
1739814660000|2025-02-17 17:51:00|107000.6|106950.6|107000.8|106950.8|107002.6|106952.6|107000.6|106950.6|3
1739814670000|2025-02-17 17:51:10|107001.4|106951.4|107005|106925|107005|106952.9|107000.6|106925|8
1739814700000|2025-02-17 17:51:40|107001|106951|107001.3|106951.3|107001.3|106951.3|107001|106951|2
1739814720000|2025-02-17 17:52:00|107004.6|106954.6|107005.5|106955.5|107009|106959|107004.5|106954.5|6
1739814730000|2025-02-17 17:52:10|107004.5|106954.5|107004.5|106954.5|107004.5|106954.5|107004.5|106954.5|1
1739814750000|2025-02-17 17:52:30|107005.5|106955.5|107005.5|106955.5|107005.5|106955.5|107005.5|106955.5|1
1739814760000|2025-02-17 17:52:40|107005|106955|107005.5|106955.5|107008.5|106958.5|107004.8|106954.8|7
1739814780000|2025-02-17 17:53:00|107008.8|106958.8|107006.5|106956.5|107008.8|106958.8|107006.5|106956.5|2
1739814790000|2025-02-17 17:53:10|107005|106955|107007.5|106957.5|107007.5|106957.5|107005|106955|2
1739814800000|2025-02-17 17:53:20|107011.5|106961.5|107008.5|106958.5|107011.5|106961.5|107003.5|106953.5|15
1739814820000|2025-02-17 17:53:40|107006.9|106956.9|107007.5|106957.5|107010|106960|107006.9|106956.9|12
1739814830000|2025-02-17 17:53:50|107010.2|106960.2|107007.7|106957.7|107010.2|106960.2|107007.7|106957.7|2
1739814840000|2025-02-17 17:54:00|107009.5|106959.5|107008|106958|107010.5|106960.5|107005|106955|12
1739814850000|2025-02-17 17:54:10|107010.5|106960.5|107008|106958|107012.5|106962.5|107005.5|106955.5|7
1739814860000|2025-02-17 17:54:20|107005.5|106955.5|106996.5|106946.5|107006.5|106956.5|106992|106942|21
1739814870000|2025-02-17 17:54:30|107001.7|106951.7|107000.4|106950.4|107004.9|106954.9|106997.8|106947.8|14
1739814880000|2025-02-17 17:54:40|107005.7|106955.7|106992.3|106942.3|107005.7|106955.7|106988.5|106938.5|22
1739814890000|2025-02-17 17:54:50|106992.8|106942.8|106995.9|106945.9|106995.9|106945.9|106992.8|106942.8|3
1739814900000|2025-02-17 17:55:00|106997.9|106947.9|107001.7|106951.7|107001.7|106951.7|106994.2|106944.2|9
1739814910000|2025-02-17 17:55:10|107000.4|106950.4|107000.4|106950.4|107001.9|106951.9|107000.4|106950.4|3
1739814920000|2025-02-17 17:55:20|106999.2|106949.2|106998.2|106948.2|106999.2|106949.2|106998.2|106948.2|2
1739814930000|2025-02-17 17:55:30|106997|106947|107003.5|106953.5|107006|106956|106997|106947|6
1739814940000|2025-02-17 17:55:40|106998.5|106948.5|107001|106951|107001|106951|106998.5|106948.5|2
1739814950000|2025-02-17 17:55:50|107004.5|106954.5|107001.4|106951.4|107004.5|106954.5|107001.4|106951.4|3
1739814960000|2025-02-17 17:56:00|107003.4|106953.4|107006.8|106956.8|107008.8|106958.8|107003.4|106953.4|11
1739814970000|2025-02-17 17:56:10|107007.8|106957.8|107011.1|106961.1|107013|106963|107006.8|106956.8|13
1739814980000|2025-02-17 17:56:20|107008.8|106958.8|107008.8|106958.8|107013|106963|107008.8|106958.8|5
1739814990000|2025-02-17 17:56:30|107011.1|106961.1|107011.1|106961.1|107011.1|106961.1|107011.1|106961.1|1
1739815000000|2025-02-17 17:56:40|107008.6|106958.6|107010|106960|107010.9|106960.9|107008.3|106958.3|8
1739815010000|2025-02-17 17:56:50|107007.5|106957.5|107007.6|106957.6|107010|106960|107006|106956|6
1739815020000|2025-02-17 17:57:00|107006.3|106956.3|107007.2|106957.2|107009.4|106959.4|107005.3|106955.3|10
1739815040000|2025-02-17 17:57:20|107008.5|106958.5|107008.5|106958.5|107008.5|106958.5|107008.5|106958.5|1
1739815050000|2025-02-17 17:57:30|107007|106957|106997.4|106947.4|107009.5|106959.5|106992.2|106942.2|28
1739815060000|2025-02-17 17:57:40|106998.3|106948.3|106999.3|106949.3|106999.3|106949.3|106996.9|106946.9|4
1739815070000|2025-02-17 17:57:50|106996.9|106946.9|106996.9|106946.9|106996.9|106946.9|106996.9|106946.9|1
1739815080000|2025-02-17 17:58:00|106995.2|106945.2|106989.5|106939.5|106995.2|106945.2|106989.2|106939.2|6
1739815090000|2025-02-17 17:58:10|106991.5|106941.5|106989.8|106939.8|106992.9|106942.9|106989.8|106939.8|3
1739815100000|2025-02-17 17:58:20|106989.2|106939.2|107001.8|106951.8|107004.5|106954.5|106989.2|106939.2|16
1739815110000|2025-02-17 17:58:30|107003|106953|107000|106950|107003|106953|106999.8|106949.8|5
1739815130000|2025-02-17 17:58:50|107005|106955|107002|106952|107007.5|106957.5|107001.5|106951.5|8
1739815140000|2025-02-17 17:59:00|107004.5|106954.5|106989.1|106939.1|107005.5|106955.5|106989.1|106939.1|31
1739815150000|2025-02-17 17:59:10|106990.6|106940.6|106990.9|106940.9|106990.9|106940.9|106989.4|106939.4|3
1739815160000|2025-02-17 17:59:20|106988.8|106938.8|106988.6|106938.6|106998.1|106948.1|106988.6|106938.6|13
1739815170000|2025-02-17 17:59:30|106991.1|106941.1|106995.9|106945.9|106996.1|106946.1|106988.6|106938.6|28
1739815180000|2025-02-17 17:59:40|106996.4|106946.4|106993.4|106943.4|106996.4|106946.4|106988.8|106938.8|13
1739815190000|2025-02-17 17:59:50|106992.4|106942.4|106992.8|106942.8|106996.9|106946.9|106989.3|106939.3|17
1739815200000|2025-02-17 18:00:00|106990|106940|106995.5|106945.5|106998.8|106948.8|106990|106940|16
1739815210000|2025-02-17 18:00:10|106998.9|106948.9|107002.3|106952.3|107004|106954|106998.9|106948.9|10
1739815220000|2025-02-17 18:00:20|107003.5|106953.5|107003.8|106953.8|107005.2|106955.2|107003.5|106953.5|3
1739815230000|2025-02-17 18:00:30|107005.2|106955.2|107002.8|106952.8|107005.2|106955.2|107000.5|106950.5|11
1739815240000|2025-02-17 18:00:40|107002|106952|106999.9|106949.9|107002|106952|106998.1|106948.1|4
1739815250000|2025-02-17 18:00:50|107001|106951|107000.7|106950.7|107002.2|106952.2|106999.5|106949.5|15
1739815260000|2025-02-17 18:01:00|106999.7|106949.7|107004.9|106954.9|107006.4|106956.4|106995.9|106945.9|33
1739815270000|2025-02-17 18:01:10|107006.3|106956.3|107004.9|106954.9|107006.3|106956.3|107003.4|106953.4|6
1739815280000|2025-02-17 18:01:20|107005.8|106955.8|107002.7|106952.7|107006.3|106956.3|107002.7|106952.7|10
1739815290000|2025-02-17 18:01:30|107003.6|106953.6|107009|106959|107009|106959|107003.6|106953.6|4
1739815300000|2025-02-17 18:01:40|107005.5|106955.5|107005.5|106955.5|107005.5|106955.5|107005.5|106955.5|1
1739815310000|2025-02-17 18:01:50|107002.5|106952.5|107005.5|106955.5|107009|106959|107002.5|106952.5|7
1739815320000|2025-02-17 18:02:00|107003|106953|107006|106956|107008|106958|107003|106953|7
1739815330000|2025-02-17 18:02:10|107004.3|106954.3|107005.7|106955.7|107006.3|106956.3|107003.5|106953.5|8
1739815340000|2025-02-17 18:02:20|107003.3|106953.3|107003.5|106953.5|107004.9|106954.9|107003.3|106953.3|7
1739815350000|2025-02-17 18:02:30|107004.4|106954.4|107012.7|106962.7|107012.7|106962.7|107004.4|106954.4|5
1739815370000|2025-02-17 18:02:50|107013.7|106963.7|107011.9|106961.9|107013.7|106963.7|107011.9|106961.9|2
1739815380000|2025-02-17 18:03:00|107035|106954|107035|106964|107035|106964|107035|106954|2
1739815390000|2025-02-17 18:03:10||106949||106959||106959||106949|2
1739815400000|2025-02-17 18:03:20||106953||106950||106959||106948|9
1739815410000|2025-02-17 18:03:30|107010.9|106960.9|107008.3|106958.3|107010.9|106960.9|107004.7|106954.7|8
1739815420000|2025-02-17 18:03:40|107009.6|106959.6|107010.1|106960.1|107010.8|106960.8|107009.6|106959.6|3
1739815430000|2025-02-17 18:03:50|107009.3|106959.3|107010.4|106960.4|107010.4|106960.4|107009.3|106959.3|2
1739815440000|2025-02-17 18:04:00|107007.9|106957.9|107028|106948|107028|106959.1|107007.9|106948|3
1739815450000|2025-02-17 18:04:10|107019|106954|107009.5|106959.5|107028|106959.5|107009.5|106950|4
1739815460000|2025-02-17 18:04:20|107025|106950|107009.9|106959.9|107025|106960.7|106999|106949|17
1739815470000|2025-02-17 18:04:30|107008.7|106958.7|107008.7|106958.7|107008.7|106958.7|107008.7|106958.7|1
1739815480000|2025-02-17 18:04:40|107005.2|106955.2|107008.2|106958.2|107009.6|106959.6|107004.4|106954.4|6
1739815490000|2025-02-17 18:04:50|107005.8|106955.8|107006.6|106956.6|107006.6|106956.6|107005.8|106955.8|2
1739815500000|2025-02-17 18:05:00|107007.4|106957.4|107007.4|106957.4|107007.4|106957.4|107007.4|106957.4|1
1739815510000|2025-02-17 18:05:10|107004.6|106954.6|107009.1|106959.1|107009.9|106959.9|107004.6|106954.6|8
1739815520000|2025-02-17 18:05:20|107008.2|106958.2|107007.9|106957.9|107008.2|106958.2|107006.4|106956.4|3
1739815530000|2025-02-17 18:05:30|107009.4|106959.4|107009.4|106959.4|107009.4|106959.4|107009.4|106959.4|1
1739815540000|2025-02-17 18:05:40|107013|106963|107013|106963|107013|106963|107013|106963|1
1739815550000|2025-02-17 18:05:50|107009|106959|107012.5|106962.5|107012.5|106962.5|107009|106959|2
1739815560000|2025-02-17 18:06:00|107009|106959|107006.5|106956.5|107009|106959|107006|106956|6
1739815570000|2025-02-17 18:06:10|107007|106957|107009.9|106959.9|107015.3|106965.3|107007|106957|4
1739815590000|2025-02-17 18:06:30|107035|106954|107035|106953|107035|106959|107035|106953|3
1739815610000|2025-02-17 18:06:50|107011|106961|107011|106961|107011|106961|107011|106961|1
1739815620000|2025-02-17 18:07:00|107006.9|106956.9|107006.9|106956.9|107006.9|106956.9|107006.9|106956.9|1
1739815630000|2025-02-17 18:07:10|107016.5|106966.5|107016.5|106966.5|107018.1|106968.1|107016.5|106966.5|3
1739815650000|2025-02-17 18:07:30|107015.5|106965.5|107016.6|106966.6|107016.6|106966.6|107015.5|106965.5|2
1739815660000|2025-02-17 18:07:40|107015.8|106965.8|107040|106967|107040|106967|107015.1|106965.1|4
1739815670000|2025-02-17 18:07:50|107020.6|106956|107020.6|106970.6|107020.6|106970.6|107020.6|106956|3
1739815700000|2025-02-17 18:08:20|107018.5|106968.5|107018.3|106968.3|107022.8|106968.5|107014.3|106949.5|4
1739815710000|2025-02-17 18:08:30|107014.3|106964.3|107006.5|106956.5|107014.3|106964.3|107006.5|106956.5|2
1739815720000|2025-02-17 18:08:40|107016.3|106966.3|107016.5|106966.5|107016.5|106966.5|107011.3|106961.3|4
1739815730000|2025-02-17 18:08:50|107034|106964|107004.5|106954.5|107034|106968|107004.5|106954.5|3
1739815740000|2025-02-17 18:09:00|107022.5|106972.5|107022.5|106972.5|107022.5|106972.5|107022.5|106972.5|1
1739815760000|2025-02-17 18:09:20|107016.9|106966.9|107016.9|106966.9|107016.9|106966.9|107016.9|106966.9|1
1739815770000|2025-02-17 18:09:30|107009.8|106959.8|107015.3|106965.3|107016.9|106966.9|107008.3|106958.3|4
1739815780000|2025-02-17 18:09:40|107016.6|106966.6|107016.6|106966.6|107016.6|106966.6|107016.6|106966.6|1
1739815790000|2025-02-17 18:09:50|107022|106972|107022|106972|107022|106972|107022|106972|1
1739815800000|2025-02-17 18:10:00|107030|106959|107030|106959|107030|106959|107030|106959|1
1739815810000|2025-02-17 18:10:10|107015|106965|107015.6|106965.6|107016.8|106966.8|107008.5|106958.5|6
1739815820000|2025-02-17 18:10:20|107016.6|106966.6|107016.6|106966.6|107016.6|106966.6|107016.6|106966.6|1
1739815840000|2025-02-17 18:10:40|107022.5|106972.5|107022.5|106972.5|107022.5|106972.5|107022.5|106972.5|1
1739815850000|2025-02-17 18:10:50|107043.5|106927.5|107022.5|106972.5|107043.8|106972.5|107022.5|106927.5|3
1739815860000|2025-02-17 18:11:00|107040|106964|107024.3|106974.3|107040|106974.3|107023.3|106964|3
1739815890000|2025-02-17 18:11:30|107040|106968|107025.5|106975.5|107040|106975.5|107013.5|106963.5|3
1739815910000|2025-02-17 18:11:50|107020.4|106970.4|107013.9|106963.9|107020.4|106970.4|107009.6|106959.6|6
1739815920000|2025-02-17 18:12:00|107021.1|106971.1|107013.9|106963.9|107021.1|106971.1|107013.9|106963.9|3
1739815940000|2025-02-17 18:12:20|107012.5|106962.5|107023|106973|107023|106973|107012.5|106962.5|2
1739815950000|2025-02-17 18:12:30|107012|106962|107012|106962|107012|106962|107012|106962|1
1739815960000|2025-02-17 18:12:40|107022.5|106972.5|107002.5|106952.5|107022.5|106972.5|107002.5|106952.5|3
1739815970000|2025-02-17 18:12:50|107012|106962|107014.1|106964.1|107019.2|106969.2|107012|106962|4
1739815980000|2025-02-17 18:13:00|107019.9|106969.9|107019.9|106969.9|107025.4|106975.4|107015.6|106965.6|6
1739816000000|2025-02-17 18:13:20|107024|106974|107024|106974|107024|106974|107024|106974|1
1739816010000|2025-02-17 18:13:30|107022.5|106972.5|107025.5|106975.5|107028.3|106978.3|107022.5|106972.5|6
1739816020000|2025-02-17 18:13:40|107029.3|106979.3|107025.8|106975.8|107029.3|106979.3|107025.8|106975.8|3
1739816040000|2025-02-17 18:14:00|107029.3|106979.3|107025.8|106975.8|107029.3|106979.3|107025.8|106975.8|3
1739816050000|2025-02-17 18:14:10|107050|106971|107050|106971|107050|106971|107050|106971|1
1739816060000|2025-02-17 18:14:20|107030.5|106980.5|107030.5|106980.5|107030.5|106980.5|107030.5|106980.5|1
1739816070000|2025-02-17 18:14:30|107025.5|106975.5|107025.5|106975.5|107025.5|106975.5|107025.5|106975.5|1
1739816080000|2025-02-17 18:14:40|107016.8|106966.8|107015.8|106965.8|107020.3|106970.3|107015.3|106965.3|5
1739816090000|2025-02-17 18:14:50|107019.8|106969.8|107015.5|106965.5|107019.8|106969.8|107012.8|106962.8|4
1739816100000|2025-02-17 18:15:00|107018.8|106968.8|107020|106970|107020|106970|107014.3|106964.3|5
1739816110000|2025-02-17 18:15:10|107015.5|106965.5|107019|106969|107019.3|106969.3|107015.5|106965.5|4
1739816120000|2025-02-17 18:15:20|107022|106972|107022|106972|107022|106972|107022|106972|1
1739816130000|2025-02-17 18:15:30|107015|106965|107022.5|106972.5|107022.5|106972.5|107014.5|106964.5|4
1739816140000|2025-02-17 18:15:40|107019.1|106969.1|107018.1|106968.1|107019.1|106969.1|107012.8|106962.8|5
1739816150000|2025-02-17 18:15:50|107015.1|106965.1|107015.1|106965.1|107015.1|106965.1|107015.1|106965.1|1
1739816160000|2025-02-17 18:16:00|107009.9|106959.9|107003.4|106953.4|107009.9|106959.9|107002.5|106952.5|8
1739816190000|2025-02-17 18:16:30|107008.3|106958.3|107002.6|106952.6|107008.3|106958.3|107002.6|106952.6|5
1739816200000|2025-02-17 18:16:40|107009.9|106959.9|107003.8|106953.8|107009.9|106959.9|107003.4|106953.4|4
1739816210000|2025-02-17 18:16:50|107006.9|106956.9|107004.3|106954.3|107006.9|106956.9|107004.1|106954.1|3
1739816220000|2025-02-17 18:17:00|107007.4|106957.4|107009.1|106959.1|107015.2|106965.2|107000.3|106950.3|14
1739816230000|2025-02-17 18:17:10|107006.6|106956.6|107006.6|106956.6|107006.6|106956.6|107006.6|106956.6|1
1739816250000|2025-02-17 18:17:30|107009.6|106959.6|107009|106959|107009.6|106959.6|107003.8|106953.8|4
1739816260000|2025-02-17 18:17:40|107016|106966|107009|106959|107016|106966|107009|106959|2
1739816270000|2025-02-17 18:17:50|107014.5|106964.5|107008.4|106958.4|107014.5|106964.5|107008.4|106958.4|3
1739816290000|2025-02-17 18:18:10|107005.6|106955.6|107004.6|106954.6|107011.6|106961.6|107003.6|106953.6|9
1739816300000|2025-02-17 18:18:20|107001.5|106951.5|107001.5|106951.5|107001.5|106951.5|107001.5|106951.5|1
1739816310000|2025-02-17 18:18:30|107007|106957|107007.5|106957.5|107013.5|106963.5|107003|106953|6
1739816320000|2025-02-17 18:18:40|107014|106964|107010.6|106960.6|107018|106968|107007.8|106957.8|9
1739816340000|2025-02-17 18:19:00|107014.3|106964.3|107010.4|106960.4|107014.3|106964.3|107007.6|106957.6|3
1739816350000|2025-02-17 18:19:10|107009|106959|107009|106959|107009|106959|107009|106959|1
1739816370000|2025-02-17 18:19:30|107008.5|106958.5|107009.2|106959.2|107011.2|106961.2|106998.2|106948.2|10
1739816380000|2025-02-17 18:19:40|107010.9|106960.9|107004.5|106954.5|107011.4|106961.4|107004.5|106954.5|6
1739816390000|2025-02-17 18:19:50|107009.2|106959.2|107006.7|106956.7|107009.2|106959.2|107006.7|106956.7|2
1739816400000|2025-02-17 18:20:00|107009.2|106959.2|107007|106957|107011|106961|107007|106957|3
1739816410000|2025-02-17 18:20:10|107004.7|106954.7|107014.4|106964.4|107014.4|106964.4|107001|106951|7
1739816420000|2025-02-17 18:20:20|107012.9|106962.9|107014.1|106964.1|107014.1|106964.1|107010.4|106960.4|4
1739816430000|2025-02-17 18:20:30|107004.7|106954.7|107003.2|106953.2|107006|106956|107001.4|106951.4|9
1739816440000|2025-02-17 18:20:40|107006|106956|107006|106956|107006|106956|107006|106956|1
1739816450000|2025-02-17 18:20:50|107004.8|106954.8|106998|106948|107004.8|106954.8|106992.2|106942.2|4
1739816460000|2025-02-17 18:21:00|106993.2|106943.2|106990|106940|106997.7|106947.7|106989|106939|20
1739816470000|2025-02-17 18:21:10|106992.7|106942.7|106997.2|106947.2|106997.2|106947.2|106988.7|106938.7|20
1739816480000|2025-02-17 18:21:20|106994.7|106944.7|107002.5|106952.5|107002.5|106952.5|106994.7|106944.7|5
1739816500000|2025-02-17 18:21:40|106998.5|106948.5|107001.8|106951.8|107002.8|106952.8|106998.5|106948.5|6
1739816510000|2025-02-17 18:21:50|107000.5|106950.5|107005.5|106955.5|107005.5|106955.5|107000.5|106950.5|3
1739816530000|2025-02-17 18:22:10|107002.5|106952.5|107002.5|106952.5|107008|106958|107002.5|106952.5|3
1739816540000|2025-02-17 18:22:20|107007.5|106957.5|106994.3|106944.3|107007.5|106957.5|106991.9|106941.9|9
1739816550000|2025-02-17 18:22:30|106991.9|106941.9|106999.1|106949.1|106999.1|106949.1|106991.9|106941.9|5
1739816560000|2025-02-17 18:22:40|106995.1|106945.1|106989.2|106939.2|106995.3|106945.3|106986.2|106936.2|6
1739816570000|2025-02-17 18:22:50|106990.6|106940.6|106992.7|106942.7|106997.5|106947.5|106990.6|106940.6|6
1739816580000|2025-02-17 18:23:00|106998.2|106948.2|106989.7|106939.7|106998.2|106948.2|106989.2|106939.2|17
1739816590000|2025-02-17 18:23:10|106990.5|106940.5|106995.7|106945.7|106997.2|106947.2|106989.7|106939.7|19
1739816600000|2025-02-17 18:23:20|106990.7|106940.7|106989.2|106939.2|106992.7|106942.7|106988.3|106938.3|13
1739816610000|2025-02-17 18:23:30|106991.5|106941.5|106989.2|106939.2|106991.5|106941.5|106989.2|106939.2|3
1739816620000|2025-02-17 18:23:40|106991.5|106941.5|106988.8|106938.8|106991.5|106941.5|106987.3|106937.3|5
1739816630000|2025-02-17 18:23:50|106987.5|106937.5|106990.5|106940.5|106990.5|106940.5|106987.5|106937.5|2
1739816640000|2025-02-17 18:24:00|106987.5|106937.5|106991.3|106941.3|106991.3|106941.3|106987.5|106937.5|3
1739816650000|2025-02-17 18:24:10|106988.3|106938.3|106989.2|106939.2|106992|106942|106986.2|106936.2|15
1739816660000|2025-02-17 18:24:20|106987.7|106937.7|106987.6|106937.6|106990.4|106940.4|106984.9|106934.9|6
1739816670000|2025-02-17 18:24:30|106986.3|106936.3|106986.3|106936.3|106989.8|106939.8|106986.1|106936.1|11
1739816680000|2025-02-17 18:24:40|106984.6|106934.6|106987.6|106937.6|106987.6|106937.6|106984.6|106934.6|3
1739816690000|2025-02-17 18:24:50|106990.3|106940.3|106986.5|106936.5|106990.3|106940.3|106986.5|106936.5|3
1739816710000|2025-02-17 18:25:10|106989.5|106939.5|106989.5|106939.5|106989.5|106939.5|106989.5|106939.5|1
1739816720000|2025-02-17 18:25:20|106988.9|106938.9|106988.9|106938.9|106988.9|106938.9|106988.9|106938.9|1
1739816740000|2025-02-17 18:25:40|106990.2|106940.2|106987.9|106937.9|106991.6|106941.6|106981.6|106931.6|9
1739816750000|2025-02-17 18:25:50|106985.4|106935.4|106987.9|106937.9|106987.9|106937.9|106985.4|106935.4|2
1739816760000|2025-02-17 18:26:00|106988.4|106938.4|106989.4|106939.4|106991|106941|106984.9|106934.9|6
1739816770000|2025-02-17 18:26:10|106989.8|106939.8|106988.9|106938.9|106989.8|106939.8|106985.7|106935.7|3
1739816780000|2025-02-17 18:26:20|106988.1|106938.1|106990.1|106940.1|106990.1|106940.1|106988|106938|4
1739816810000|2025-02-17 18:26:50|106998|106948|107018.7|106902.7|107019.3|106948|106998|106902.7|3
1739816820000|2025-02-17 18:27:00|107018.9|106902.9|106992.9|106942.9|107018.9|106950|106992.9|106902.9|3
1739816830000|2025-02-17 18:27:10|106992.2|106942.2|106992.2|106942.2|106992.2|106942.2|106992.2|106942.2|1
1739816840000|2025-02-17 18:27:20|106992.6|106942.6|106992.6|106942.6|106992.6|106942.6|106992.6|106942.6|1
1739816850000|2025-02-17 18:27:30|106999|106949|106999|106949|106999|106949|106999|106949|1
1739816870000|2025-02-17 18:27:50|106991.9|106941.9|106991.9|106941.9|106991.9|106941.9|106991.9|106941.9|1
1739816880000|2025-02-17 18:28:00|106988.3|106938.3|106990.6|106940.6|106991.7|106941.7|106984.5|106934.5|7
1739816890000|2025-02-17 18:28:10|106991.6|106941.6|106990.5|106940.5|106991.6|106941.6|106989.9|106939.9|3
1739816910000|2025-02-17 18:28:30|106995|106945|106998|106948|106998|106948|106995|106945|2
1739816930000|2025-02-17 18:28:50|106991.8|106941.8|106991.8|106941.8|106991.8|106941.8|106991.2|106941.2|5
1739816940000|2025-02-17 18:29:00|106991.1|106941.1|106990.9|106940.9|106991.1|106941.1|106984.6|106934.6|6
1739816950000|2025-02-17 18:29:10|106989.6|106939.6|106982.1|106932.1|106989.6|106939.6|106980.5|106930.5|5
1739816960000|2025-02-17 18:29:20|106980.5|106930.5|106975|106925|106982.1|106932.1|106972.1|106922.1|12
1739816970000|2025-02-17 18:29:30|106975.8|106925.8|106972|106922|106976.3|106926.3|106972|106922|6
1739816980000|2025-02-17 18:29:40|106973.7|106923.7|106973|106923|106973.7|106923.7|106973|106923|2
1739816990000|2025-02-17 18:29:50|106975.3|106925.3|106983.4|106933.4|106988.5|106938.5|106975.3|106925.3|7
1739817000000|2025-02-17 18:30:00|106985|106935|106983.4|106933.4|106985|106935|106983.4|106933.4|2
1739817030000|2025-02-17 18:30:30|106987|106937|106987|106937|106987|106937|106987|106937|1
1739817040000|2025-02-17 18:30:40|106977.5|106927.5|106988.3|106938.3|106992|106942|106977.5|106927.5|5
1739817070000|2025-02-17 18:31:10|106992|106942|106992|106942|106992|106942|106992|106942|1
1739817080000|2025-02-17 18:31:20|106991|106941|106991.5|106941.5|106991.5|106941.5|106977.5|106927.5|11
1739817090000|2025-02-17 18:31:30|106987.7|106937.7|106987.7|106937.7|106987.7|106937.7|106987.7|106937.7|1
1739817120000|2025-02-17 18:32:00|106983.4|106933.4|106991.5|106941.5|106991.5|106941.5|106983.4|106933.4|3
1739817130000|2025-02-17 18:32:10|106983|106933|106983|106933|106983|106933|106983|106933|1
1739817140000|2025-02-17 18:32:20|106991.5|106941.5|106991.5|106941.5|106991.5|106941.5|106983|106933|5
1739817150000|2025-02-17 18:32:30|106988.6|106938.6|106984.7|106934.7|106988.6|106938.6|106980|106930|15
1739817160000|2025-02-17 18:32:40|106981.5|106931.5|106991.1|106941.1|106992.4|106942.4|106981.5|106931.5|10
1739817170000|2025-02-17 18:32:50|106990.4|106940.4|106989.4|106939.4|106991.3|106941.3|106984.3|106934.3|14
1739817180000|2025-02-17 18:33:00|106990.4|106940.4|106990.9|106940.9|106991.4|106941.4|106983.7|106933.7|27
1739817190000|2025-02-17 18:33:10|106988.6|106938.6|106995|106945|106995|106945|106988.4|106938.4|12
1739817210000|2025-02-17 18:33:30|106992.5|106942.5|106993|106943|106994.5|106944.5|106991.5|106941.5|11
1739817220000|2025-02-17 18:33:40|106990.1|106940.1|106990.7|106940.7|106990.7|106940.7|106990.1|106940.1|2
1739817250000|2025-02-17 18:34:10|106995|106945|106990.5|106940.5|106995|106945|106990.5|106940.5|3
1739817260000|2025-02-17 18:34:20|106989.9|106939.9|106990.7|106940.7|106990.7|106940.7|106989.9|106939.9|2
1739817270000|2025-02-17 18:34:30|106989.7|106939.7|107000.9|106950.9|107000.9|106950.9|106989.7|106939.7|15
1739817280000|2025-02-17 18:34:40|106995.6|106945.6|107001.2|106951.2|107001.7|106951.7|106994.1|106944.1|12
1739817290000|2025-02-17 18:34:50|106995.4|106945.4|107000.9|106950.9|107000.9|106950.9|106995.4|106945.4|2
1739817300000|2025-02-17 18:35:00|107007.5|106957.5|107007.5|106957.5|107010|106957.5|107005|106931|5
1739817310000|2025-02-17 18:35:10|107010|106931|107008|106958|107010|106958|107008|106931|2
1739817320000|2025-02-17 18:35:20|107010|106932|106996.7|106946.7|107010|106946.7|106981|106925|11
1739817330000|2025-02-17 18:35:30|106994|106944|106995|106945|107000.2|106950.2|106994|106944|4
1739817340000|2025-02-17 18:35:40|106991.7|106941.7|106994.7|106944.7|106995.9|106945.9|106987.9|106937.9|16
1739817350000|2025-02-17 18:35:50|106990.7|106940.7|106994|106944|106995.4|106945.4|106990.7|106940.7|4
1739817360000|2025-02-17 18:36:00|106990.5|106940.5|106994|106944|107002.5|106952.5|106984|106934|10
1739817370000|2025-02-17 18:36:10|106991.1|106941.1|106993.4|106943.4|106998.9|106948.9|106989.1|106939.1|10
1739817380000|2025-02-17 18:36:20|106992.6|106942.6|106991.9|106941.9|106995.4|106945.4|106989.4|106939.4|7
1739817390000|2025-02-17 18:36:30|106995.4|106945.4|106994.5|106944.5|106995.4|106945.4|106989.4|106939.4|11
1739817410000|2025-02-17 18:36:50|106988|106938|106992.1|106942.1|106992.6|106942.6|106988|106938|4
1739817420000|2025-02-17 18:37:00|106990.6|106940.6|106990.6|106940.6|106990.6|106940.6|106990.6|106940.6|1
1739817430000|2025-02-17 18:37:10|106992.6|106942.6|106993.6|106943.6|106993.6|106943.6|106991.6|106941.6|4
1739817440000|2025-02-17 18:37:20|106994.9|106944.9|106994.7|106944.7|106997.8|106947.8|106992.3|106942.3|9
1739817450000|2025-02-17 18:37:30|106999|106949|106994.7|106944.7|106999|106949|106994.7|106944.7|2
1739817470000|2025-02-17 18:37:50|106993.7|106943.7|107005|106935|107005|106943.7|106993.7|106935|2
1739817480000|2025-02-17 18:38:00|107000.3|106955|106996.2|106946.2|107000.3|106955|106996.2|106946.2|3
1739817490000|2025-02-17 18:38:10|106995.2|106945.2|106995.2|106945.2|106995.2|106945.2|106995.2|106945.2|1
1739817500000|2025-02-17 18:38:20|106991.3|106941.3|106992.1|106942.1|106994.3|106944.3|106990.1|106940.1|9
1739817510000|2025-02-17 18:38:30|106994.3|106944.3|107005.5|106955.5|107005.5|106955.5|106983.5|106925|17
1739817520000|2025-02-17 18:38:40|106999|106949|107005|106934|107005|106955|106995|106926|13
1739817530000|2025-02-17 18:38:50|106994.2|106944.2|106994.2|106944.2|106994.2|106944.2|106994.2|106944.2|1
1739817560000|2025-02-17 18:39:20|106994.1|106944.1|107027.4|106911.4|107027.4|106944.1|106994.1|106911.4|2
1739817570000|2025-02-17 18:39:30|107027.7|106911.7|106998.1|106948.1|107028|106952.6|106989.5|106911.7|8
1739817580000|2025-02-17 18:39:40|106992.2|106942.2|106994.1|106944.1|106994.1|106944.1|106992.2|106942.2|2
1739817620000|2025-02-17 18:40:20|107005|106933|106991.5|106941.5|107027|106946|106981.5|106908.9|11
1739817630000|2025-02-17 18:40:30|107000|106928|106997.1|106947.1|107001.6|106951.6|106980.5|106928|14
1739817640000|2025-02-17 18:40:40|106995.9|106945.9|106991.9|106941.9|106999.1|106949.1|106991.9|106941.9|8
1739817650000|2025-02-17 18:40:50|106996.3|106946.3|106995.1|106945.1|106999.4|106949.4|106992.5|106942.5|8
1739817660000|2025-02-17 18:41:00|106993|106943|106983|106933|106997|106944|106983|106925|8
1739817670000|2025-02-17 18:41:10|106999.5|106949.5|106982.5|106932.5|107002.5|106952.5|106982.5|106932.5|9
1739817680000|2025-02-17 18:41:20|106997|106925|106997.8|106947.8|106997.8|106947.8|106992.8|106925|8
1739817690000|2025-02-17 18:41:30|106994.5|106944.5|106989.8|106939.8|106994.5|106944.5|106989.5|106939.5|6
1739817700000|2025-02-17 18:41:40|106994.2|106944.2|106991.7|106941.7|106997.3|106947.3|106989.8|106939.8|9
1739817720000|2025-02-17 18:42:00|106993.2|106943.2|106991.5|106941.5|106993.2|106943.2|106991.5|106941.5|2
1739817730000|2025-02-17 18:42:10|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|1
1739817750000|2025-02-17 18:42:30|107028.4|106912.4|106989.1|106939.1|107028.7|106939.6|106989.1|106912.4|6
1739817760000|2025-02-17 18:42:40|106992.6|106942.6|106993.1|106943.1|106993.1|106943.1|106989.3|106939.3|7
1739817780000|2025-02-17 18:43:00|106989.6|106939.6|106992.9|106942.9|106992.9|106942.9|106989.6|106939.6|2
1739817790000|2025-02-17 18:43:10|106990.5|106940.5|106990.5|106940.5|106990.5|106940.5|106990.5|106940.5|1
1739817800000|2025-02-17 18:43:20|106985.5|106935.5|106991|106941|106996|106946|106985.5|106935.5|4
1739817810000|2025-02-17 18:43:30|106985|106935|106991.3|106941.3|106991.3|106941.3|106985|106935|4
1739817820000|2025-02-17 18:43:40|106987.6|106937.6|106991.5|106941.5|106991.5|106941.5|106987.6|106937.6|3
1739817840000|2025-02-17 18:44:00|106982.5|106932.5|106990|106940|106990|106940|106982.5|106932.5|2
1739817860000|2025-02-17 18:44:20|106979.5|106929.5|106989.1|106939.1|106990|106940|106979.5|106929.5|8
1739817870000|2025-02-17 18:44:30|106987.6|106937.6|106988.9|106938.9|106992.4|106942.4|106986.4|106936.4|5
1739817900000|2025-02-17 18:45:00|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|1
1739817910000|2025-02-17 18:45:10|107024.2|106908.2|107024.2|106908.2|107024.2|106908.2|107024.2|106908.2|1
1739817920000|2025-02-17 18:45:20|107023.8|106907.8|106991.3|106941.3|107023.8|106941.3|106991.3|106907.7|3
1739817930000|2025-02-17 18:45:30|106986.4|106936.4|106988.9|106938.9|106988.9|106938.9|106986.4|106936.4|2
1739817940000|2025-02-17 18:45:40|106986.2|106936.2|106986.3|106936.3|106989.6|106939.6|106982.9|106932.9|12
1739817950000|2025-02-17 18:45:50|106986.6|106936.6|106986.6|106936.6|106989.1|106939.1|106986.6|106936.6|3
1739817970000|2025-02-17 18:46:10|106987.1|106937.1|106986|106936|106987.1|106937.1|106986|106936|2
1739817990000|2025-02-17 18:46:30|106987.1|106937.1|106987.1|106937.1|106987.1|106937.1|106987.1|106937.1|1
1739818000000|2025-02-17 18:46:40|106986.6|106936.6|106986.7|106936.7|106986.7|106936.7|106986.6|106936.6|2
1739818010000|2025-02-17 18:46:50|106984|106934|106987|106937|106990|106940|106984|106934|4
1739818020000|2025-02-17 18:47:00|106989.2|106939.2|106987|106937|106989.2|106939.2|106987|106937|2
1739818030000|2025-02-17 18:47:10|106984.9|106934.9|106987|106937|106987.8|106937.8|106984.9|106934.9|5
1739818050000|2025-02-17 18:47:30|106986|106936|106986|106936|106986|106936|106986|106936|1
1739818060000|2025-02-17 18:47:40|106987.3|106937.3|106987.3|106937.3|106987.3|106937.3|106984.8|106934.8|4
1739818090000|2025-02-17 18:48:10|106986|106936|106986|106936|106986|106936|106986|106936|1
1739818110000|2025-02-17 18:48:30|106980.5|106930.5|106985.6|106935.6|106985.8|106935.8|106980.5|106930.5|6
1739818120000|2025-02-17 18:48:40|106981.9|106931.9|106984.1|106934.1|106984.1|106934.1|106981.3|106931.3|6
1739818130000|2025-02-17 18:48:50|106984.8|106934.8|106984.8|106934.8|106984.8|106934.8|106984.8|106934.8|1
1739818140000|2025-02-17 18:49:00|106983.5|106933.5|106983.5|106933.5|106983.5|106933.5|106983.5|106933.5|1
1739818150000|2025-02-17 18:49:10|106984.5|106934.5|106984|106934|106991|106941|106984|106934|3
1739818160000|2025-02-17 18:49:20|106986|106936|106986|106936|106986|106936|106986|106936|1
1739818170000|2025-02-17 18:49:30|106987.6|106937.6|106991|106941|106991|106941|106987.6|106937.6|3
1739818180000|2025-02-17 18:49:40|106988.4|106938.4|106988.4|106938.4|106988.4|106938.4|106988.4|106938.4|1
1739818200000|2025-02-17 18:50:00|106986.8|106936.8|106980.1|106930.1|106986.8|106936.8|106978.1|106928.1|19
1739818210000|2025-02-17 18:50:10|106982.5|106932.5|106981|106931|106982.5|106932.5|106978.7|106928.7|17
1739818220000|2025-02-17 18:50:20|106982.5|106932.5|106982.3|106932.3|106982.5|106932.5|106980.1|106930.1|13
1739818230000|2025-02-17 18:50:30|106982.5|106932.5|106982.5|106932.5|106982.5|106932.5|106982.5|106932.5|1
1739818250000|2025-02-17 18:50:50|106984.3|106934.3|106984.3|106934.3|106984.3|106934.3|106982.9|106932.9|3
1739818280000|2025-02-17 18:51:20|106983.3|106933.3|106978.5|106928.5|106984.5|106934.5|106978.5|106928.5|5
1739818290000|2025-02-17 18:51:30|106990.5|106940.5|106984|106934|106990.5|106940.5|106984|106934|2
1739818300000|2025-02-17 18:51:40|106984.4|106934.4|106984.4|106934.4|106984.4|106934.4|106984.4|106934.4|1
1739818330000|2025-02-17 18:52:10|106972.2|106947.2|107017.9|106901.9|107018.1|106947.2|106972.2|106901.9|3
1739818340000|2025-02-17 18:52:20|107018.1|106902.1|106977|106927|107018.1|106937|106977|106901.7|5
1739818350000|2025-02-17 18:52:30|106969.5|106919.5|106976.5|106926.5|106985.5|106935.5|106969.5|106919.5|6
1739818360000|2025-02-17 18:52:40|106984.5|106934.5|106981.2|106931.2|106984.8|106934.8|106981.2|106931.2|10
1739818370000|2025-02-17 18:52:50|106982|106932|106983.3|106933.3|106983.6|106933.6|106981.4|106931.4|5
1739818380000|2025-02-17 18:53:00|106981.5|106931.5|106983.3|106933.3|106983.3|106933.3|106981.5|106931.5|2
1739818390000|2025-02-17 18:53:10|106984|106934|106984|106934|106984|106934|106984|106934|1
1739818400000|2025-02-17 18:53:20|106984.6|106934.6|106984.1|106934.1|106984.6|106934.6|106983.6|106933.6|3
1739818410000|2025-02-17 18:53:30|106985.4|106935.4|106986.2|106936.2|106988.7|106938.7|106985.4|106935.4|4
1739818430000|2025-02-17 18:53:50|106985|106935|106984|106934|106985|106935|106981.6|106931.6|4
1739818460000|2025-02-17 18:54:20|106982.5|106932.5|106982.5|106932.5|106982.5|106932.5|106982.5|106932.5|1
1739818470000|2025-02-17 18:54:30|106983|106933|106986.3|106936.3|106986.7|106936.7|106983|106933|6
1739818480000|2025-02-17 18:54:40|106985.1|106935.1|106982|106932|106985.1|106935.1|106980.4|106930.4|4
1739818490000|2025-02-17 18:54:50|106981|106931|106981.3|106931.3|106983|106933|106981|106931|9
1739818500000|2025-02-17 18:55:00|106982.8|106932.8|106983.2|106933.2|106983.2|106933.2|106981.3|106931.3|5
1739818510000|2025-02-17 18:55:10|106982.1|106932.1|106982.1|106932.1|106982.1|106932.1|106979.5|106929.5|6
1739818530000|2025-02-17 18:55:30|106980.9|106930.9|106982|106932|106982|106932|106980|106930|5
1739818550000|2025-02-17 18:55:50|106980|106930|106980.8|106930.8|106982|106932|106980|106930|3
1739818560000|2025-02-17 18:56:00|106979|106929|106980.5|106930.5|106980.5|106930.5|106979|106929|2
1739818580000|2025-02-17 18:56:20|106981.8|106931.8|106982.3|106932.3|106982.8|106932.8|106981.8|106931.8|3
1739818610000|2025-02-17 18:56:50|106983|106933|107013.9|106897.9|107013.9|106933|106983|106897.9|2
1739818620000|2025-02-17 18:57:00|106982|106932|106978.5|106928.5|106982|106932|106975.6|106925.6|7
1739818630000|2025-02-17 18:57:10|106979.7|106929.7|106979.7|106929.7|106979.7|106929.7|106979.7|106929.7|1
1739818650000|2025-02-17 18:57:30|106975.4|106925.4|106978.2|106928.2|106979.4|106929.4|106975.4|106925.4|7
1739818660000|2025-02-17 18:57:40|106976.8|106926.8|106978.7|106928.7|106978.7|106928.7|106976.2|106926.2|7
1739818670000|2025-02-17 18:57:50|106976.3|106926.3|106978.7|106928.7|106978.7|106928.7|106976.3|106926.3|2
1739818680000|2025-02-17 18:58:00|106981|106931|106981.5|106931.5|106981.5|106931.5|106976|106926|3
1739818710000|2025-02-17 18:58:30|106979|106929|106976.3|106926.3|106979|106929|106976.3|106926.3|2
1739818730000|2025-02-17 18:58:50|106978.7|106928.7|106979|106929|106979|106929|106976.5|106926.5|3
1739818740000|2025-02-17 18:59:00|106976|106926|106976.5|106926.5|106981|106931|106975|106900|5
1739818750000|2025-02-17 18:59:10|106981.5|106931.5|106981.5|106931.5|106981.5|106931.5|106976|106926|21
1739818760000|2025-02-17 18:59:20|106979.3|106929.3|106979.3|106929.3|106979.3|106929.3|106979.3|106929.3|1
1739818780000|2025-02-17 18:59:40|106976.7|106926.7|106976.9|106926.9|106977.4|106927.4|106971.9|106921.9|13
1739818790000|2025-02-17 18:59:50|106975.7|106925.7|106975.8|106925.8|106975.8|106925.8|106971|106921|15
1739818800000|2025-02-17 19:00:00|106971.5|106921.5|106969.7|106919.7|106975.8|106925.8|106968.8|106918.8|22
1739818810000|2025-02-17 19:00:10|106967.4|106917.4|106970.8|106920.8|106975.2|106925.2|106966.3|106916.3|12
1739818820000|2025-02-17 19:00:20|106967.9|106917.9|106977.8|106927.8|106979.9|106929.9|106967.9|106917.9|13
1739818830000|2025-02-17 19:00:30|106979.5|106929.5|106979.5|106929.5|106981.5|106931.5|106973.9|106923.9|9
1739818840000|2025-02-17 19:00:40|106977.3|106927.3|106979.2|106929.2|106982.9|106932.9|106975.5|106925.5|9
1739818850000|2025-02-17 19:00:50|106982.2|106932.2|106979.5|106929.5|106983.8|106933.8|106974.8|106924.8|7
1739818860000|2025-02-17 19:01:00|106980.9|106930.9|106979.9|106929.9|106980.9|106930.9|106979.9|106929.9|2
1739818870000|2025-02-17 19:01:10|106981.7|106931.7|106982|106932|106987|106937|106978.2|106928.2|13
1739818880000|2025-02-17 19:01:20|106977.5|106927.5|106981.7|106931.7|106982.3|106932.3|106977.5|106927.5|9
1739818900000|2025-02-17 19:01:40|106980.5|106930.5|106980.5|106930.5|106980.5|106930.5|106980.5|106930.5|1
1739818920000|2025-02-17 19:02:00|107012.6|106896.6|106981.1|106931.1|107012.6|106931.1|106981.1|106896.5|3
1739818930000|2025-02-17 19:02:10|106976.6|106926.6|106978.4|106928.4|106980.4|106930.4|106968.9|106918.9|17
1739818940000|2025-02-17 19:02:20|106973.9|106923.9|106978.8|106928.8|106978.8|106928.8|106973.9|106923.9|2
1739818950000|2025-02-17 19:02:30|106975.4|106925.4|106978.8|106928.8|106978.8|106928.8|106972.6|106922.6|6
1739818960000|2025-02-17 19:02:40|106980|106930|106980|106930|106980|106930|106980|106930|1
1739818980000|2025-02-17 19:03:00|106979|106929|106979|106929|106979|106929|106979|106929|1
1739819020000|2025-02-17 19:03:40|106976|106902|106979.6|106929.6|106980.9|106930.9|106971.2|106902|17
1739819030000|2025-02-17 19:03:50|106980.2|106930.2|106983.7|106933.7|106986.1|106936.1|106980.2|106930.2|6
1739819040000|2025-02-17 19:04:00|106983.2|106933.2|106983.2|106933.2|106983.2|106933.2|106983.2|106933.2|1
1739819050000|2025-02-17 19:04:10|106984.4|106934.4|106984.8|106934.8|106985.4|106935.4|106984.4|106934.4|3
1739819070000|2025-02-17 19:04:30|106983|106933|106984.6|106934.6|106984.6|106934.6|106983|106933|2
1739819080000|2025-02-17 19:04:40|106980.5|106930.5|106982.4|106932.4|106982.4|106932.4|106980.5|106930.5|2
1739819090000|2025-02-17 19:04:50|106980.2|106930.2|106982.1|106932.1|106982.1|106932.1|106980.2|106930.2|2
1739819110000|2025-02-17 19:05:10|106981|106931|106975.2|106925.2|106981|106931|106975.2|106925.2|3
1739819120000|2025-02-17 19:05:20|106980.2|106930.2|106980.2|106930.2|106980.2|106930.2|106980.2|106930.2|1
1739819130000|2025-02-17 19:05:30|106982.3|106932.3|106980.4|106930.4|106982.3|106932.3|106980.4|106930.4|2
1739819140000|2025-02-17 19:05:40|106980|106930|106980|106930|106980|106930|106980|106930|1
1739819150000|2025-02-17 19:05:50|106971|106921|106969.7|106919.7|106978.9|106928.9|106969.7|106919.7|15
1739819160000|2025-02-17 19:06:00|106976.1|106926.1|106978.3|106928.3|106978.3|106928.3|106973.2|106923.2|8
1739819170000|2025-02-17 19:06:10|106978.8|106928.8|106978.3|106928.3|106978.8|106928.8|106974.8|106924.8|5
1739819180000|2025-02-17 19:06:20|106979.9|106929.9|106978.6|106928.6|106979.9|106929.9|106974.6|106924.6|4
1739819190000|2025-02-17 19:06:30|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|1
1739819210000|2025-02-17 19:06:50|107010.5|106894.5|106965|106940|107010.8|106940|106965|106894.5|3
1739819220000|2025-02-17 19:07:00|106973.7|106923.7|106978.1|106928.1|106978.1|106928.1|106973.7|106923.7|4
1739819230000|2025-02-17 19:07:10|106976.9|106926.9|106976.9|106926.9|106976.9|106926.9|106976.9|106926.9|1
1739819240000|2025-02-17 19:07:20|106964.9|106914.9|106968.8|106918.8|106973|106923|106960.3|106910.3|19
1739819250000|2025-02-17 19:07:30|106967.9|106917.9|106972.5|106922.5|106974.1|106924.1|106967.9|106917.9|8
1739819260000|2025-02-17 19:07:40|106974|106924|106970.8|106920.8|106974|106924|106967.5|106917.5|9
1739819270000|2025-02-17 19:07:50|106970.5|106920.5|106973.5|106923.5|106973.5|106923.5|106957|106907|8
1739819280000|2025-02-17 19:08:00|106987|106914|106959.7|106909.7|106987|106925.5|106956.5|106906.5|14
1739819290000|2025-02-17 19:08:10|106958|106908|106961.1|106911.1|106961.6|106911.6|106958|106908|7
1739819300000|2025-02-17 19:08:20|106963.1|106913.1|106958.8|106908.8|106963.1|106913.1|106956.4|106906.4|7
1739819310000|2025-02-17 19:08:30|106959.3|106909.3|106959.3|106909.3|106959.3|106909.3|106959.3|106909.3|1
1739819320000|2025-02-17 19:08:40|106958.3|106908.3|106958.3|106908.3|106958.3|106908.3|106958.3|106908.3|1
1739819330000|2025-02-17 19:08:50|106955|106905|106970|106920|106972.6|106922.6|106955|106905|12
1739819340000|2025-02-17 19:09:00|106972.6|106922.6|106966.4|106916.4|106972.6|106922.6|106966.4|106916.4|9
1739819350000|2025-02-17 19:09:10|106965.2|106915.2|106971|106921|106971|106921|106965.2|106915.2|6
1739819360000|2025-02-17 19:09:20|106967.3|106917.3|106967.9|106917.9|106971|106921|106964.5|106914.5|4
1739819370000|2025-02-17 19:09:30|106969.6|106919.6|106972.9|106922.9|106972.9|106922.9|106968.5|106918.5|5
1739819380000|2025-02-17 19:09:40|106969.1|106919.1|106972.9|106922.9|106972.9|106922.9|106969.1|106919.1|2
1739819390000|2025-02-17 19:09:50|106975.5|106925.5|106975.5|106925.5|106975.5|106925.5|106975.5|106925.5|1
1739819400000|2025-02-17 19:10:00|106965.5|106915.5|106973.6|106923.6|106976.2|106926.2|106958.5|106908.5|13
1739819410000|2025-02-17 19:10:10|106970.5|106920.5|106973.9|106923.9|106975.4|106925.4|106969.5|106919.5|8
1739819420000|2025-02-17 19:10:20|106971.4|106921.4|106973.9|106923.9|106973.9|106923.9|106971.4|106921.4|2
1739819430000|2025-02-17 19:10:30|106970.5|106920.5|106967|106917|106975.6|106925.6|106965.4|106915.4|13
1739819440000|2025-02-17 19:10:40|106959.5|106909.5|106967|106917|106967|106917|106959.5|106909.5|2
1739819450000|2025-02-17 19:10:50|106960|106910|106962|106912|106978.5|106928.5|106956|106906|12
1739819460000|2025-02-17 19:11:00|106970|106920|106965.6|106915.6|106971|106921|106961.1|106911.1|18
1739819470000|2025-02-17 19:11:10|106964.1|106914.1|106964.6|106914.6|106964.6|106914.6|106964.1|106914.1|2
1739819480000|2025-02-17 19:11:20|106969.5|106919.5|106970.2|106920.2|106974.1|106924.1|106961.8|106911.8|18
1739819490000|2025-02-17 19:11:30|106969.4|106919.4|106973.3|106923.3|106973.3|106923.3|106969.4|106919.4|4
1739819500000|2025-02-17 19:11:40|106974.1|106924.1|106977.1|106927.1|106977.6|106927.6|106974.1|106924.1|4
1739819510000|2025-02-17 19:11:50|106978.4|106928.4|106978.4|106928.4|106978.7|106928.7|106973.7|106923.7|7
1739819520000|2025-02-17 19:12:00|106977.5|106927.5|106977.5|106927.5|106977.5|106927.5|106975.3|106925.3|3
1739819530000|2025-02-17 19:12:10|106976.4|106926.4|106977.2|106927.2|106977.2|106927.2|106975.9|106925.9|3
1739819540000|2025-02-17 19:12:20|106975.9|106925.9|106966.5|106916.5|106980.5|106930.5|106965.5|106915.5|18
1739819550000|2025-02-17 19:12:30|106965.5|106915.5|106964|106914|106972.2|106922.2|106962.7|106912.7|14
1739819560000|2025-02-17 19:12:40|106963.5|106913.5|106963.7|106913.7|106968|106918|106963.5|106913.5|3
1739819580000|2025-02-17 19:13:00|106960|106910|106962|106912|106962|106912|106960|106910|2
1739819590000|2025-02-17 19:13:10|106961|106911|106966.5|106916.5|106976|106926|106959|106909|10
1739819600000|2025-02-17 19:13:20|106955.5|106905.5|106970|106920|106970|106920|106953.5|106903.5|8
1739819610000|2025-02-17 19:13:30|106969.4|106919.4|106967.6|106917.6|106969.4|106919.4|106964.7|106914.7|6
1739819620000|2025-02-17 19:13:40|106969.4|106919.4|106968.4|106918.4|106970.5|106920.5|106963.8|106913.8|14
1739819630000|2025-02-17 19:13:50|106965.8|106915.8|106966.3|106916.3|106969.2|106919.2|106964.5|106914.5|12
1739819640000|2025-02-17 19:14:00|106961.5|106911.5|106962|106912|106975|106917|106959.5|106903|15
1739819650000|2025-02-17 19:14:10|106961|106911|106961.5|106911.5|106961.5|106911.5|106961|106911|2
1739819660000|2025-02-17 19:14:20|106960|106910|106975.3|106925.3|106975.3|106930.8|106955.8|106909.8|19
1739819670000|2025-02-17 19:14:30|106972.5|106922.5|106973.6|106923.6|106975.3|106925.3|106965.8|106915.8|16
1739819680000|2025-02-17 19:14:40|106972.3|106922.3|106973.6|106923.6|106973.6|106923.6|106972.3|106922.3|4
1739819690000|2025-02-17 19:14:50|106975.3|106925.3|106975.8|106925.8|106975.8|106925.8|106973.8|106923.8|6
1739819720000|2025-02-17 19:15:20|106978.5|106928.5|106967|106917|106978.5|106928.5|106962|106912|8
1739819730000|2025-02-17 19:15:30|106975.5|106925.5|106973|106923|106975.5|106925.5|106969.8|106919.8|4
1739819740000|2025-02-17 19:15:40|106967.4|106917.4|106969.1|106919.1|106971.1|106921.1|106966.8|106916.8|8
1739819750000|2025-02-17 19:15:50|106967.6|106917.6|106966.9|106916.9|106968.4|106918.4|106966.9|106916.9|4
1739819760000|2025-02-17 19:16:00|106968.7|106918.7|106967.5|106917.5|106973.5|106923.5|106962.5|106912.5|12
1739819770000|2025-02-17 19:16:10|106969.5|106919.5|106968.7|106918.7|106969.5|106919.5|106960.5|106910.5|6
1739819780000|2025-02-17 19:16:20|106967.7|106917.7|106967.7|106917.7|106967.7|106917.7|106967.7|106917.7|1
1739819790000|2025-02-17 19:16:30|106966.5|106916.5|106954.5|106904.5|106966.5|106916.5|106951.6|106901.6|12
1739819800000|2025-02-17 19:16:40|106956.1|106906.1|106957.9|106907.9|106958.1|106908.1|106955.8|106905.8|6
1739819810000|2025-02-17 19:16:50|106959.1|106909.1|106961.2|106911.2|106961.2|106911.2|106959.1|106909.1|5
1739819820000|2025-02-17 19:17:00|106960.7|106910.7|106961.6|106911.6|106964.9|106914.9|106955.5|106905.5|16
1739819830000|2025-02-17 19:17:10|106960.8|106910.8|106961.3|106911.3|106961.6|106911.6|106960.3|106910.3|4
1739819850000|2025-02-17 19:17:30|106960.1|106910.1|106960.1|106910.1|106960.1|106910.1|106960.1|106910.1|1
1739819860000|2025-02-17 19:17:40|106959.1|106909.1|106959|106909|106960.4|106910.4|106959|106909|3
1739819870000|2025-02-17 19:17:50|106958.2|106908.2|106958|106908|106959.8|106909.8|106955.9|106905.9|6
1739819880000|2025-02-17 19:18:00|106959.8|106909.8|106961.7|106911.7|106965.1|106915.1|106958|106908|9
1739819890000|2025-02-17 19:18:10|106961.4|106911.4|106962.2|106912.2|106962.2|106912.2|106961.4|106911.4|2
1739819900000|2025-02-17 19:18:20|106961|106911|106960.7|106910.7|106961|106911|106960.7|106910.7|2
1739819930000|2025-02-17 19:18:50|106993.4|106877.4|106993.8|106877.8|106993.8|106877.8|106993.4|106877.4|2
1739819940000|2025-02-17 19:19:00|106959|106909|106957|106907|106959|106909|106957|106907|2
1739819950000|2025-02-17 19:19:10|106953.5|106903.5|106956.5|106906.5|106956.5|106906.5|106953.5|106903.5|2
1739819960000|2025-02-17 19:19:20|106959.5|106909.5|106958.7|106908.7|106960|106910|106958.7|106908.7|3
1739819970000|2025-02-17 19:19:30|106960.8|106910.8|106958.7|106908.7|106960.8|106910.8|106958.7|106908.7|2
1739819980000|2025-02-17 19:19:40|106955.1|106905.1|106958.7|106908.7|106958.7|106908.7|106955.1|106905.1|2
1739820000000|2025-02-17 19:20:00|106957.5|106907.5|106957.5|106907.5|106957.5|106907.5|106957.5|106907.5|1
1739820010000|2025-02-17 19:20:10|106957.6|106907.6|106956.3|106906.3|106957.6|106907.6|106955.8|106905.8|3
1739820040000|2025-02-17 19:20:40|106954.3|106904.3|106957|106907|106957|106907|106954.3|106904.3|4
1739820060000|2025-02-17 19:21:00|106958.5|106908.5|106958.5|106908.5|106958.5|106908.5|106958.5|106908.5|1
1739820070000|2025-02-17 19:21:10|106959|106909|106963.1|106913.1|106963.1|106913.1|106959|106909|4
1739820080000|2025-02-17 19:21:20|106966.6|106916.6|106964.1|106914.1|106966.6|106916.6|106964.1|106914.1|3
1739820100000|2025-02-17 19:21:40|106966.9|106916.9|106961|106911|106966.9|106916.9|106961|106911|5
1739820110000|2025-02-17 19:21:50|106969.5|106919.5|106961|106911|106969.5|106919.5|106960.5|106910.5|4
1739820120000|2025-02-17 19:22:00|106969.5|106919.5|106960.5|106910.5|106970.5|106920.5|106960.5|106910.5|9
1739820130000|2025-02-17 19:22:10|106969.5|106919.5|106963.1|106913.1|106969.5|106919.5|106960.5|106910.5|3
1739820150000|2025-02-17 19:22:30|106963.3|106913.3|106963.3|106913.3|106963.3|106913.3|106963.3|106913.3|1
1739820160000|2025-02-17 19:22:40|106961|106911|106962.8|106912.8|106964.5|106914.5|106961|106911|3
1739820170000|2025-02-17 19:22:50|106964|106914|106961.4|106911.4|106964|106914|106960.6|106910.6|7
1739820190000|2025-02-17 19:23:10|106962.9|106912.9|106966.6|106916.6|106970.7|106920.7|106962.9|106912.9|8
1739820200000|2025-02-17 19:23:20|106968.4|106918.4|106965.5|106915.5|106968.4|106918.4|106963|106913|6
1739820210000|2025-02-17 19:23:30|106964|106914|106964|106914|106968|106918|106964|106914|3
1739820220000|2025-02-17 19:23:40|106962.5|106912.5|106963.8|106913.8|106963.8|106913.8|106962.5|106912.5|2
1739820230000|2025-02-17 19:23:50|106960.5|106910.5|106960.5|106910.5|106960.5|106910.5|106960.5|106910.5|1
1739820240000|2025-02-17 19:24:00|106962.6|106912.6|106961.5|106911.5|106962.6|106912.6|106959.7|106909.7|3
1739820270000|2025-02-17 19:24:30|106958.5|106908.5|106958.5|106908.5|106958.5|106908.5|106958.5|106908.5|1
1739820290000|2025-02-17 19:24:50|106961.6|106911.6|106961.6|106911.6|106961.6|106911.6|106961.6|106911.6|1
1739820300000|2025-02-17 19:25:00|106960.4|106910.4|106958.7|106908.7|106960.4|106910.4|106955.9|106905.9|6
1739820320000|2025-02-17 19:25:20|106959.9|106909.9|106960.1|106910.1|106960.1|106910.1|106959.9|106909.9|2
1739820350000|2025-02-17 19:25:50|106995.8|106879.8|106995.8|106879.8|106995.8|106879.8|106995.8|106879.8|1
1739820360000|2025-02-17 19:26:00|106995.5|106879.5|106995.7|106879.7|106995.7|106879.7|106995.3|106879.3|5
1739820370000|2025-02-17 19:26:10|106996.2|106880.2|106958|106908|106996.2|106908|106952.5|106880.1|4
1739820380000|2025-02-17 19:26:20|106959.4|106909.4|106959.4|106909.4|106959.4|106909.4|106959.4|106909.4|1
1739820400000|2025-02-17 19:26:40|106960.6|106910.6|106960.4|106910.4|106960.6|106910.6|106960.4|106910.4|2
1739820410000|2025-02-17 19:26:50|106959.2|106909.2|106958.3|106908.3|106959.2|106909.2|106954.7|106904.7|4
1739820420000|2025-02-17 19:27:00|106959.4|106909.4|106960.6|106910.6|106960.6|106910.6|106959.1|106909.1|4
1739820450000|2025-02-17 19:27:30|106958|106908|106958|106908|106958|106908|106958|106908|1
1739820460000|2025-02-17 19:27:40|106959.3|106909.3|106957.3|106907.3|106959.3|106909.3|106955.4|106905.4|3
1739820470000|2025-02-17 19:27:50|106957.8|106907.8|106958.4|106908.4|106958.4|106908.4|106957.8|106907.8|2
1739820480000|2025-02-17 19:28:00|106956.3|106906.3|106958.9|106908.9|106958.9|106908.9|106956.3|106906.3|4
1739820490000|2025-02-17 19:28:10|106957.1|106907.1|106959.1|106909.1|106959.1|106909.1|106957.1|106907.1|3
1739820500000|2025-02-17 19:28:20|106957|106907|106957|106907|106957|106907|106957|106907|1
1739820530000|2025-02-17 19:28:50|106959.6|106909.6|106962.1|106912.1|106962.1|106912.1|106959.6|106909.6|2
1739820550000|2025-02-17 19:29:10|106959.6|106909.6|106956.3|106906.3|106959.6|106909.6|106956.3|106906.3|2
1739820560000|2025-02-17 19:29:20|106955.3|106905.3|106956.8|106906.8|106960.1|106910.1|106949.4|106899.4|18
1739820570000|2025-02-17 19:29:30|106957.2|106907.2|106962.7|106912.7|106964.2|106914.2|106957.2|106907.2|4
1739820580000|2025-02-17 19:29:40|106960.6|106910.6|106963.4|106913.4|106963.4|106913.4|106960.6|106910.6|3
1739820590000|2025-02-17 19:29:50|106964.7|106914.7|106963.6|106913.6|106964.7|106914.7|106963.6|106913.6|2
1739820610000|2025-02-17 19:30:10|106964.7|106914.7|106966.2|106916.2|106968.9|106918.9|106964.6|106914.6|8
1739820620000|2025-02-17 19:30:20|106965.7|106915.7|106968.8|106918.8|106968.8|106918.8|106965.7|106915.7|5
1739820630000|2025-02-17 19:30:30|106967.8|106917.8|106967.4|106917.4|106970.2|106934|106959|106915.3|16
1739820640000|2025-02-17 19:30:40|106969.1|106919.1|106974.1|106924.1|106974.6|106924.6|106968|106918|10
1739820650000|2025-02-17 19:30:50|106975.3|106925.3|106975.3|106925.3|106975.3|106925.3|106975.3|106925.3|1
1739820670000|2025-02-17 19:31:10|106976.6|106926.6|106977.1|106927.1|106977.1|106927.1|106974.3|106924.3|3
1739820680000|2025-02-17 19:31:20|106980|106930|106980|106930|106980|106930|106980|106930|1
1739820700000|2025-02-17 19:31:40|106977.2|106927.2|106977.2|106927.2|106977.2|106927.2|106977.2|106927.2|1
1739820710000|2025-02-17 19:31:50|106975.7|106925.7|106975.7|106925.7|106975.7|106925.7|106975.7|106925.7|1
1739820720000|2025-02-17 19:32:00|106977|106927|106977|106927|106977|106927|106977|106927|1
1739820730000|2025-02-17 19:32:10|106974.5|106924.5|106980|106930|106980|106930|106974.5|106924.5|5
1739820750000|2025-02-17 19:32:30|106979|106929|106975.7|106925.7|106979.5|106929.5|106972.5|106922.5|6
1739820760000|2025-02-17 19:32:40|106972.7|106922.7|106975.9|106925.9|106975.9|106925.9|106972.7|106922.7|2
1739820770000|2025-02-17 19:32:50|106977.3|106927.3|106977.1|106927.1|106977.3|106927.3|106974.5|106924.5|3
1739820780000|2025-02-17 19:33:00|106974.5|106924.5|106976.3|106926.3|106977.1|106927.1|106974.5|106924.5|4
1739820790000|2025-02-17 19:33:10|106976.5|106926.5|106974.3|106924.3|106976.5|106926.5|106974.3|106924.3|4
1739820800000|2025-02-17 19:33:20|106976.8|106926.8|106979|106929|106979|106929|106976.8|106926.8|2
1739820810000|2025-02-17 19:33:30|106978|106928|106979.8|106929.8|106980.8|106930.8|106975.8|106925.8|9
1739820840000|2025-02-17 19:34:00|106976.4|106926.4|106979|106929|106979.8|106929.8|106976.4|106926.4|6
1739820860000|2025-02-17 19:34:20|106981|106931|106981|106931|106981|106931|106981|106931|1
1739820870000|2025-02-17 19:34:30|106980|106930|106979.9|106929.9|106980|106930|106979.9|106929.9|2
1739820900000|2025-02-17 19:35:00|107012.6|106896.6|107012.6|106896.6|107012.6|106896.6|107012.6|106896.6|1
1739820910000|2025-02-17 19:35:10|107012.8|106896.8|106976.9|106926.9|107013.2|106930|106972.4|106896.7|13
1739820920000|2025-02-17 19:35:20|106972.7|106922.7|106976.9|106926.9|106976.9|106926.9|106972.7|106922.7|2
1739820930000|2025-02-17 19:35:30|106975.2|106925.2|106976.9|106926.9|106976.9|106926.9|106975.2|106925.2|2
1739820950000|2025-02-17 19:35:50|106978.5|106928.5|106978.5|106928.5|106978.5|106928.5|106978.5|106928.5|1
1739820960000|2025-02-17 19:36:00|107006.9|106890.9|107006.9|106890.9|107006.9|106890.9|107006.9|106890.9|1
1739820970000|2025-02-17 19:36:10|107007.3|106891.3|106961.8|106936.8|107007.4|106936.8|106961.8|106891.3|3
1739821000000|2025-02-17 19:36:40|106963.9|106938.9|106978.5|106928.5|106978.5|106938.9|106963.9|106928.5|2
1739821020000|2025-02-17 19:37:00|106976.3|106926.3|106976.3|106926.3|106976.3|106926.3|106976.3|106926.3|1
1739821030000|2025-02-17 19:37:10|106961.6|106936.6|106966|106941|106966|106941|106961.6|106936.6|3
1739821040000|2025-02-17 19:37:20|106965.5|106940.5|106965.2|106940.2|106965.5|106940.5|106963.3|106938.3|3
1739821070000|2025-02-17 19:37:50|107009.3|106893.3|106981|106931|107009.3|106931|106979|106893.3|3
1739821090000|2025-02-17 19:38:10|106979.3|106929.3|106979.3|106929.3|106979.3|106929.3|106979.3|106929.3|1
1739821110000|2025-02-17 19:38:30|106980.6|106930.6|106980.1|106930.1|106981.9|106931.9|106979|106929|5
1739821120000|2025-02-17 19:38:40|106979|106929|106980.4|106930.4|106980.4|106930.4|106979|106929|3
1739821140000|2025-02-17 19:39:00|106980.5|106930.5|106980.5|106930.5|106980.5|106930.5|106980.5|106930.5|1
1739821150000|2025-02-17 19:39:10|107012.1|106896.1|107012.1|106896.1|107012.1|106896.1|107012.1|106896.1|1
1739821160000|2025-02-17 19:39:20|107012|106896|106966.3|106941.3|107012.4|106941.3|106966.3|106896|6
1739821170000|2025-02-17 19:39:30|106966.4|106941.4|106967.4|106942.4|106967.9|106942.9|106966.4|106941.4|3
1739821180000|2025-02-17 19:39:40|106968.9|106943.9|106971.3|106946.3|106971.3|106946.3|106968.9|106943.9|2
1739821190000|2025-02-17 19:39:50|106971.1|106946.1|106971.1|106946.1|106971.1|106946.1|106971.1|106946.1|1
1739821210000|2025-02-17 19:40:10|106983.5|106933.5|106983.5|106933.5|106983.5|106933.5|106983.5|106933.5|1
1739821240000|2025-02-17 19:40:40|106982.9|106932.9|106982.9|106932.9|106982.9|106932.9|106982.9|106932.9|1
1739821270000|2025-02-17 19:41:10|106983.5|106933.5|106981.6|106931.6|106983.5|106933.5|106981.6|106931.6|2
1739821280000|2025-02-17 19:41:20|106980|106930|106977.8|106927.8|106980|106930|106975.4|106925.4|8
1739821290000|2025-02-17 19:41:30|106978.8|106928.8|106978.8|106928.8|106978.8|106928.8|106978.8|106928.8|1
1739821300000|2025-02-17 19:41:40|106978|106928|106978.9|106928.9|106978.9|106928.9|106975.5|106925.5|4
1739821330000|2025-02-17 19:42:10|106977.4|106927.4|107011.4|106895.4|107011.7|106927.4|106977.4|106895.4|4
1739821340000|2025-02-17 19:42:20|107011.3|106895.3|107011|106895|107011.4|106895.4|107011|106895|3
1739821350000|2025-02-17 19:42:30|107011.6|106895.6|106983.8|106933.8|107011.6|106934.3|106980.5|106895.4|7
1739821360000|2025-02-17 19:42:40|106985.5|106935.5|106983.8|106933.8|106985.5|106935.5|106983.8|106933.8|2
1739821380000|2025-02-17 19:43:00|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|106986.5|106936.5|1
1739821390000|2025-02-17 19:43:10|106990|106940|106987.4|106937.4|106990|106940|106987.4|106937.4|6
1739821410000|2025-02-17 19:43:30|106986.9|106936.9|106988.6|106938.6|106988.6|106938.6|106986.9|106936.9|2
1739821440000|2025-02-17 19:44:00|107023.8|106907.8|107023.8|106907.8|107023.8|106907.8|107023.8|106907.8|1
1739821450000|2025-02-17 19:44:10|107024.1|106908.1|107024.1|106908.1|107024.1|106908.1|107023.4|106907.4|7
1739821460000|2025-02-17 19:44:20|106986|106936|106988.5|106938.5|106988.5|106938.5|106986|106936|2
1739821470000|2025-02-17 19:44:30|106986.5|106936.5|106986.8|106936.8|106987.5|106937.5|106986.5|106936.5|3
1739821490000|2025-02-17 19:44:50|106984.9|106934.9|106983.2|106933.2|106984.9|106934.9|106981.7|106931.7|5
1739821520000|2025-02-17 19:45:20|106984|106934|107015.3|106899.3|107015.3|106934|106984|106899.3|2
1739821530000|2025-02-17 19:45:30|107015.4|106899.4|107015.8|106899.8|107016.1|106900.1|107015.3|106899.3|5
1739821540000|2025-02-17 19:45:40|107015.9|106899.9|106982.3|106932.3|107015.9|106932.3|106982.3|106899.1|5
1739821580000|2025-02-17 19:46:20|107016.8|106900.8|107017.1|106901.1|107017.1|106901.1|107016.7|106900.7|3
1739821590000|2025-02-17 19:46:30|107016.7|106900.7|106985|106935|107016.7|106935|106985|106900.7|2
1739821600000|2025-02-17 19:46:40|106983.9|106933.9|106983.9|106933.9|106983.9|106933.9|106983.9|106933.9|1
1739821610000|2025-02-17 19:46:50|106983.6|106933.6|106983.1|106933.1|106983.6|106933.6|106982.3|106932.3|4
1739821630000|2025-02-17 19:47:10|106983.5|106933.5|106983.5|106933.5|106983.5|106933.5|106983.5|106933.5|1
1739821640000|2025-02-17 19:47:20|107016.3|106900.3|106984.5|106934.5|107016.3|106934.5|106984.5|106900.3|2
1739821650000|2025-02-17 19:47:30|106983.3|106933.3|106983.3|106933.3|106983.3|106933.3|106983.3|106933.3|1
1739821670000|2025-02-17 19:47:50|106982.1|106932.1|106982.1|106932.1|106982.1|106932.1|106982.1|106932.1|1
1739821680000|2025-02-17 19:48:00|107015.6|106899.6|107015.6|106899.6|107015.6|106899.6|107015.6|106899.6|1
1739821690000|2025-02-17 19:48:10|107015.4|106899.4|107015.5|106899.5|107015.7|106899.7|107015.3|106899.3|5
1739821700000|2025-02-17 19:48:20|107015.8|106899.8|107015.8|106899.8|107015.8|106899.8|107015.8|106899.8|1
1739821710000|2025-02-17 19:48:30|107016.2|106900.2|106981.9|106931.9|107016.2|106931.9|106981.9|106899.9|3
1739821730000|2025-02-17 19:48:50|106978.2|106928.2|106981.5|106931.5|106983.5|106933.5|106978.2|106928.2|5
1739821750000|2025-02-17 19:49:10|106983|106933|106981.8|106931.8|106983|106933|106981.8|106931.8|2
1739821760000|2025-02-17 19:49:20|106984|106934|106984|106934|106984|106934|106984|106934|1
1739821780000|2025-02-17 19:49:40|107015.2|106899.2|107015.2|106899.2|107015.2|106899.2|107015.2|106899.2|1
1739821790000|2025-02-17 19:49:50|106981.1|106931.1|106981.1|106931.1|106981.1|106931.1|106981.1|106931.1|1
1739821820000|2025-02-17 19:50:20|107016.3|106900.3|107016.1|106900.1|107016.4|106900.4|107016.1|106900.1|4
1739821830000|2025-02-17 19:50:30|107016|106900|107015.1|106899.1|107016|106900|107015.1|106899.1|6
1739821840000|2025-02-17 19:50:40|106980.8|106930.8|106980.8|106930.8|106980.8|106930.8|106980.8|106930.8|1
1739821870000|2025-02-17 19:51:10|107014.2|106898.2|107014.2|106898.2|107014.4|106898.4|107014.2|106898.2|3
1739821880000|2025-02-17 19:51:20|107014.8|106898.8|106984|106934|107015|106934|106984|106898.8|3
1739821900000|2025-02-17 19:51:40|106982.6|106932.6|106982.6|106932.6|106982.6|106932.6|106982.6|106932.6|1
1739821920000|2025-02-17 19:52:00|106984.5|106934.5|106988.7|106938.7|106991.2|106941.2|106984.5|106934.5|5
1739821950000|2025-02-17 19:52:30|106988.2|106938.2|106987.5|106937.5|106988.2|106938.2|106987.5|106937.5|2
1739821970000|2025-02-17 19:52:50|106990.2|106940.2|106991|106941|106991.5|106941.5|106990.2|106940.2|4
1739821980000|2025-02-17 19:53:00|106989.5|106939.5|106989.8|106939.8|106990.8|106940.8|106989.5|106939.5|3
1739821990000|2025-02-17 19:53:10|106990.3|106940.3|106990.3|106940.3|106990.3|106940.3|106990.3|106940.3|1
1739822000000|2025-02-17 19:53:20|106987.5|106937.5|106987.5|106937.5|106987.5|106937.5|106987.5|106937.5|1
1739822020000|2025-02-17 19:53:40|107024.7|106908.7|106990.4|106940.4|107024.9|106940.4|106990.4|106908.7|3
1739822040000|2025-02-17 19:54:00|106989|106939|106989|106939|106989|106939|106989|106939|1
1739822060000|2025-02-17 19:54:20|106987.5|106937.5|106987.5|106937.5|106987.5|106937.5|106987.5|106937.5|1
1739822080000|2025-02-17 19:54:40|106988.7|106938.7|106988.2|106938.2|106988.7|106938.7|106988.2|106938.2|2
1739822090000|2025-02-17 19:54:50|106989.2|106939.2|106988|106938|106989.2|106939.2|106988|106938|2
1739822110000|2025-02-17 19:55:10|106986|106936|106986|106936|106986|106936|106986|106936|1
1739822120000|2025-02-17 19:55:20|107024.2|106908.2|107024|106908|107024.2|106908.2|107023.7|106907.7|4
1739822130000|2025-02-17 19:55:30|107023.5|106907.5|106993|106943|107023.8|106943|106986|106907.5|8
1739822140000|2025-02-17 19:55:40|106999.4|106949.4|107001.3|106951.3|107001.3|106951.3|106996.4|106946.4|5
1739822150000|2025-02-17 19:55:50|107004.3|106954.3|107003.5|106953.5|107004.3|106954.3|107003.5|106953.5|3
1739822160000|2025-02-17 19:56:00|107005.2|106955.2|107003.3|106953.3|107005.2|106955.2|107003|106953|8
1739822170000|2025-02-17 19:56:10|107002.8|106952.8|107006.5|106956.5|107006.5|106956.5|107002.8|106952.8|4
1739822180000|2025-02-17 19:56:20|107004.5|106954.5|106993.3|106943.3|107004.5|106954.5|106993|106943|7
1739822190000|2025-02-17 19:56:30|106992.8|106942.8|106992.3|106942.3|106992.8|106942.8|106991.8|106941.8|3
1739822200000|2025-02-17 19:56:40|106991.8|106941.8|106991.8|106941.8|106991.8|106941.8|106991.8|106941.8|1
1739822210000|2025-02-17 19:56:50|106989.9|106939.9|106986.1|106936.1|106989.9|106939.9|106984.6|106934.6|5
1739822240000|2025-02-17 19:57:20|106986|106936|106986|106936|106988.5|106938.5|106986|106936|3
1739822250000|2025-02-17 19:57:30|106989|106939|106986.5|106936.5|106989|106939|106986.5|106936.5|2
1739822260000|2025-02-17 19:57:40|106985.9|106935.9|106985.6|106935.6|106986.9|106936.9|106985.6|106935.6|3
1739822280000|2025-02-17 19:58:00|106983.6|106933.6|106980.3|106930.3|106984.2|106934.2|106980.3|106930.3|7
1739822300000|2025-02-17 19:58:20|106979.8|106929.8|106980.8|106930.8|106981.3|106931.3|106979.8|106929.8|3
1739822310000|2025-02-17 19:58:30|106978.1|106928.1|106978.8|106928.8|106979.1|106929.1|106976.6|106926.6|7
1739822320000|2025-02-17 19:58:40|106975.1|106925.1|106978.8|106928.8|106979.3|106929.3|106975.1|106925.1|11
1739822330000|2025-02-17 19:58:50|106976.6|106926.6|106979.6|106929.6|106979.6|106929.6|106976.6|106926.6|5
1739822340000|2025-02-17 19:59:00|106977.1|106927.1|106982|106932|106982|106932|106977.1|106927.1|3
1739822370000|2025-02-17 19:59:30|106979|106929|106978.3|106928.3|106979|106929|106977.8|106927.8|3
1739822400000|2025-02-17 20:00:00|106980|106930|106981.2|106931.2|106985.5|106935.5|106980|106930|7
1739822410000|2025-02-17 20:00:10|106981.7|106931.7|106981.7|106931.7|106981.7|106931.7|106981.7|106931.7|1
1739822430000|2025-02-17 20:00:30|106980.7|106930.7|106978.3|106928.3|106980.7|106930.7|106978.3|106928.3|3
1739822450000|2025-02-17 20:00:50|106978.8|106928.8|106978.8|106928.8|106978.8|106928.8|106978.8|106928.8|1
1739822460000|2025-02-17 20:01:00|106981|106931|106981|106931|106981|106931|106972|106922|3
1739822470000|2025-02-17 20:01:10|106986|106936|106980.5|106930.5|106986|106936|106980.5|106930.5|2
1739822480000|2025-02-17 20:01:20|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|1
1739822500000|2025-02-17 20:01:40|106978.4|106928.4|106978.4|106928.4|106978.4|106928.4|106978.4|106928.4|1
1739822510000|2025-02-17 20:01:50|106979|106929|106979|106929|106980.2|106930.2|106978|106928|6
1739822520000|2025-02-17 20:02:00|106982|106932|106977.2|106927.2|106983|106933|106969|106919|10
1739822530000|2025-02-17 20:02:10|106978.4|106928.4|106971.4|106921.4|106978.4|106928.4|106971.4|106921.4|7
1739822540000|2025-02-17 20:02:20|106978.5|106928.5|106975.2|106925.2|106978.5|106928.5|106975.2|106925.2|4
1739822550000|2025-02-17 20:02:30|106976.5|106926.5|106976.5|106926.5|106976.5|106926.5|106976.5|106926.5|1
1739822560000|2025-02-17 20:02:40|106977|106927|106969.5|106919.5|106979.5|106929.5|106969.5|106919.5|4
1739822570000|2025-02-17 20:02:50|106977|106927|106977.5|106927.5|106980.5|106930.5|106977|106927|3
1739822580000|2025-02-17 20:03:00|106976.7|106926.7|106976.7|106926.7|106976.7|106926.7|106976.7|106926.7|1
1739822590000|2025-02-17 20:03:10|106979.5|106929.5|106977|106927|106980.7|106930.7|106976.5|106926.5|6
1739822610000|2025-02-17 20:03:30|106977.2|106927.2|106980.2|106930.2|106984|106934|106966.5|106916.5|15
1739822620000|2025-02-17 20:03:40|106981.7|106931.7|106981.2|106931.2|106981.7|106931.7|106981.2|106931.2|2
1739822650000|2025-02-17 20:04:10|106982|106932|107010.8|106894.8|107011.7|106932|106982|106894.8|3
1739822660000|2025-02-17 20:04:20|107011.2|106895.2|107010.8|106894.8|107011.2|106895.2|107010.8|106894.8|3
1739822670000|2025-02-17 20:04:30|107011|106895|106981.8|106931.8|107011|106931.8|106978.7|106895|4
1739822680000|2025-02-17 20:04:40|106981.3|106931.3|106981.3|106931.3|106981.3|106931.3|106981.3|106931.3|1
1739822700000|2025-02-17 20:05:00|106984|106934|106981.5|106931.5|106984|106934|106978|106928|5
1739822720000|2025-02-17 20:05:20|106980.2|106930.2|106980.2|106930.2|106980.2|106930.2|106980.2|106930.2|1
1739822740000|2025-02-17 20:05:40|106979|106929|106979.5|106929.5|106979.5|106929.5|106979|106929|2
1739822750000|2025-02-17 20:05:50|106980|106930|106980|106930|106980|106930|106980|106930|1
1739822770000|2025-02-17 20:06:10|107011.8|106895.8|107011.8|106895.8|107011.8|106895.8|107011.8|106895.8|1
1739822780000|2025-02-17 20:06:20|107011.7|106895.7|106978.9|106928.9|107011.8|106928.9|106978.9|106895.7|3
1739822800000|2025-02-17 20:06:40|106979.4|106929.4|106979.4|106929.4|106979.4|106929.4|106979.4|106929.4|1
1739822810000|2025-02-17 20:06:50|106980|106930|106980|106930|106980|106930|106980|106930|1
1739822830000|2025-02-17 20:07:10|107011.7|106895.7|106978.6|106928.6|107011.7|106928.6|106978.6|106895.7|2
1739822860000|2025-02-17 20:07:40|107010.8|106894.8|107010.8|106894.8|107010.8|106894.8|107010.8|106894.8|1
1739822870000|2025-02-17 20:07:50|106979.5|106929.5|106981.5|106931.5|106982.5|106932.5|106979.5|106929.5|4
1739822890000|2025-02-17 20:08:10|106979.8|106929.8|106979.8|106929.8|106979.8|106929.8|106979.8|106929.8|1
1739822920000|2025-02-17 20:08:40|106981.5|106931.5|106981.5|106931.5|106981.5|106931.5|106981.5|106931.5|1
1739822940000|2025-02-17 20:09:00|106979|106929|106979|106929|106979|106929|106979|106929|1
1739822970000|2025-02-17 20:09:30|107011.8|106895.8|106981.5|106931.5|107011.8|106931.5|106981.5|106895.8|2
1739823000000|2025-02-17 20:10:00|106980.5|106930.5|106981|106931|106981|106931|106980.5|106930.5|2
1739823030000|2025-02-17 20:10:30|106982.5|106932.5|107012.3|106896.3|107012.3|106932.5|106982.5|106896|5
1739823040000|2025-02-17 20:10:40|107012.1|106896.1|107012|106896|107012.5|106896.5|107012|106896|4
1739823050000|2025-02-17 20:10:50|107012.2|106896.2|106979.7|106929.7|107012.2|106929.7|106979.7|106896.2|2
1739823090000|2025-02-17 20:11:30|107011.6|106895.6|107011.9|106895.9|107012.2|106896.2|107011.6|106895.6|4
1739823100000|2025-02-17 20:11:40|107011.7|106895.7|106982.5|106932.5|107011.7|106932.5|106982.5|106895.7|2
1739823110000|2025-02-17 20:11:50|106981|106931|106981|106931|106981|106931|106981|106931|1
1739823140000|2025-02-17 20:12:20|107012.2|106896.2|107012|106896|107012.2|106896.2|107012|106896|2
1739823160000|2025-02-17 20:12:40|107012.1|106896.1|106978.2|106928.2|107012.2|106928.2|106978.2|106896.1|4
1739823190000|2025-02-17 20:13:10|107012.4|106896.4|106982.5|106932.5|107012.4|106932.5|106982.5|106896.4|2
1739823220000|2025-02-17 20:13:40|106980.3|106930.3|106978.1|106928.1|106980.3|106930.3|106978.1|106928.1|2
1739823250000|2025-02-17 20:14:10|107012.1|106896.1|107012.2|106896.2|107012.3|106896.3|107012.1|106896.1|6
1739823270000|2025-02-17 20:14:30|106978.4|106928.4|106979.4|106929.4|106979.4|106929.4|106978.4|106928.4|2
1739823280000|2025-02-17 20:14:40|106978.9|106928.9|106974.4|106924.4|106978.9|106928.9|106970.2|106920.2|10
1739823290000|2025-02-17 20:14:50|106970.7|106920.7|106963.5|106913.5|106974.2|106924.2|106963.5|106913.5|16
1739823310000|2025-02-17 20:15:10|106970|106920|106966.7|106916.7|106972.9|106922.9|106964.3|106914.3|9
1739823320000|2025-02-17 20:15:20|106972.6|106922.6|106966.9|106916.9|106972.9|106922.9|106966.9|106916.9|6
1739823330000|2025-02-17 20:15:30|106972.6|106922.6|106972.6|106922.6|106972.6|106922.6|106965.9|106915.9|6
1739823350000|2025-02-17 20:15:50|106963.5|106913.5|106963.5|106913.5|106963.5|106913.5|106963.5|106913.5|1
1739823360000|2025-02-17 20:16:00|106975|106925|106970.5|106920.5|106975|106925|106970.5|106920.5|2
1739823380000|2025-02-17 20:16:20|106962.7|106912.7|106962.7|106912.7|106962.7|106912.7|106962.7|106912.7|1
1739823390000|2025-02-17 20:16:30|106972|106897|106966.8|106916.8|106975.5|106925.5|106966.8|106897|4
1739823400000|2025-02-17 20:16:40|106965|106915|106965.6|106915.6|106972.1|106922.1|106961.1|106911.1|12
1739823410000|2025-02-17 20:16:50|106971.3|106921.3|106971.3|106921.3|106971.3|106921.3|106965.1|106915.1|9
1739823420000|2025-02-17 20:17:00|106965.6|106915.6|106971.3|106921.3|106971.6|106921.6|106965.6|106915.6|6
1739823430000|2025-02-17 20:17:10|106974.5|106924.5|106975|106925|106977.5|106927.5|106974.5|106924.5|4
1739823450000|2025-02-17 20:17:30|106972.9|106922.9|106972.9|106922.9|106972.9|106922.9|106972.9|106922.9|1
1739823460000|2025-02-17 20:17:40|106970.6|106920.6|106970.6|106920.6|106970.6|106920.6|106970.6|106920.6|1
1739823470000|2025-02-17 20:17:50|106974.4|106924.4|106972.9|106922.9|106974.4|106924.4|106972.9|106922.9|2
1739823480000|2025-02-17 20:18:00|106975|106925|106978|106928|106978|106928|106975|106925|2
1739823490000|2025-02-17 20:18:10|106977|106927|106977|106927|106977|106927|106977|106927|1
1739823510000|2025-02-17 20:18:30|106974.1|106924.1|106974.1|106924.1|106974.1|106924.1|106974.1|106924.1|1
1739823520000|2025-02-17 20:18:40|106971.2|106921.2|106972.6|106922.6|106974.1|106924.1|106966.4|106916.4|5
1739823530000|2025-02-17 20:18:50|106973.1|106923.1|106974.1|106924.1|106975.9|106925.9|106973.1|106923.1|4
1739823540000|2025-02-17 20:19:00|106977|106927|106977|106927|106977|106927|106977|106927|1
1739823560000|2025-02-17 20:19:20|106975.6|106925.6|106975.6|106925.6|106975.6|106925.6|106975.6|106925.6|1
1739823590000|2025-02-17 20:19:50|106974.1|106924.1|107007.2|106891.2|107007.2|106924.1|106974.1|106891.2|2
1739823600000|2025-02-17 20:20:00|107007.3|106891.3|106977.5|106927.5|107008.8|106929.5|106976.5|106891.3|8
1739823620000|2025-02-17 20:20:20|106976.4|106926.4|106976.2|106926.2|106976.4|106926.4|106975.4|106925.4|4
1739823630000|2025-02-17 20:20:30|106977.6|106927.6|106976.4|106926.4|106978.9|106928.9|106976.2|106926.2|6
1739823650000|2025-02-17 20:20:50|106977.5|106927.5|106977.5|106927.5|106977.5|106927.5|106977.5|106927.5|1
1739823670000|2025-02-17 20:21:10|106977|106927|106977|106927|106977|106927|106977|106927|1
1739823680000|2025-02-17 20:21:20|106976.5|106926.5|106976.5|106926.5|106977|106927|106976|106926|4
1739823710000|2025-02-17 20:21:50|106975.5|106925.5|106972.7|106922.7|106975.5|106925.5|106968.9|106918.9|4
1739823720000|2025-02-17 20:22:00|106973.2|106923.2|106967.7|106917.7|106973.4|106923.4|106967.4|106917.4|10
1739823730000|2025-02-17 20:22:10|106972.7|106922.7|106967.9|106917.9|106972.7|106922.7|106967.9|106917.9|4
1739823740000|2025-02-17 20:22:20|106966.2|106916.2|106959.4|106909.4|106966.2|106916.2|106956.6|106906.6|12
1739823750000|2025-02-17 20:22:30|106959.9|106909.9|106959.9|106909.9|106959.9|106909.9|106959.9|106909.9|1
1739823770000|2025-02-17 20:22:50|106961|106911|106970|106920|106970|106920|106961|106911|2
1739823780000|2025-02-17 20:23:00|106961.5|106911.5|106960.8|106910.8|106962.3|106912.3|106960.8|106910.8|3
1739823800000|2025-02-17 20:23:20|106966.6|106916.6|106960.3|106910.3|106966.6|106916.6|106960.3|106910.3|5
1739823810000|2025-02-17 20:23:30|106957.5|106907.5|106957.5|106907.5|106957.5|106907.5|106957.5|106907.5|1
1739823820000|2025-02-17 20:23:40|106970.5|106920.5|106951.5|106901.5|106970.5|106920.5|106951.5|106901.5|6
1739823830000|2025-02-17 20:23:50|106961.5|106911.5|106962.9|106912.9|106969.5|106919.5|106961.5|106911.5|8
1739823840000|2025-02-17 20:24:00|106965.7|106915.7|106963.7|106913.7|106967.2|106917.2|106963.7|106913.7|4
1739823850000|2025-02-17 20:24:10|106966.9|106916.9|106966.9|106916.9|106966.9|106916.9|106966.9|106916.9|1
1739823860000|2025-02-17 20:24:20|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|106963|106913|3
1739823870000|2025-02-17 20:24:30|106963.5|106913.5|106970.5|106920.5|106970.5|106920.5|106963.5|106913.5|2
1739823880000|2025-02-17 20:24:40|106963|106913|106972.5|106922.5|106972.5|106922.5|106963|106913|2
1739823890000|2025-02-17 20:24:50|106969.2|106919.2|106969.2|106919.2|106969.2|106919.2|106969.2|106919.2|1
1739823910000|2025-02-17 20:25:10|106965.8|106915.8|106969.9|106919.9|106969.9|106919.9|106965.8|106915.8|4
1739823920000|2025-02-17 20:25:20|106974|106924|106974|106924|106974|106924|106974|106924|1
1739823940000|2025-02-17 20:25:40|106967|106917|106970.5|106920.5|106973.5|106923.5|106967|106917|3
1739823970000|2025-02-17 20:26:10|106966.5|106916.5|106973.5|106923.5|106973.5|106923.5|106966.5|106916.5|3
1739823980000|2025-02-17 20:26:20|106976.5|106926.5|106974|106924|106976.5|106926.5|106974|106924|2
1739824000000|2025-02-17 20:26:40|106972.8|106922.8|106972.8|106922.8|106972.8|106922.8|106972.8|106922.8|1
1739824010000|2025-02-17 20:26:50|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|1
1739824030000|2025-02-17 20:27:10|107004.4|106888.4|107004.4|106888.4|107004.4|106888.4|107004.4|106888.4|1
1739824040000|2025-02-17 20:27:20|107004.5|106888.5|107004|106888|107004.5|106888.5|107004|106888|3
1739824050000|2025-02-17 20:27:30|107004.2|106888.2|106971.5|106921.5|107004.2|106921.5|106971.5|106888.2|2
1739824090000|2025-02-17 20:28:10|107003.9|106887.9|107003.9|106887.9|107003.9|106887.9|107003.5|106887.5|3
1739824100000|2025-02-17 20:28:20|107003.4|106887.4|107004.1|106888.1|107004.1|106888.1|107003.4|106887.4|4
1739824110000|2025-02-17 20:28:30|106971.1|106921.1|106971.1|106921.1|106971.1|106921.1|106971.1|106921.1|1
1739824140000|2025-02-17 20:29:00|107003.7|106887.7|107003|106887|107004.3|106888.3|107002.8|106886.8|7
1739824150000|2025-02-17 20:29:10|106967|106917|106974|106924|106974.5|106924.5|106967|106917|4
1739824160000|2025-02-17 20:29:20|106972.5|106922.5|106976.7|106926.7|106976.7|106926.7|106972.5|106922.5|3
1739824170000|2025-02-17 20:29:30|106977.7|106927.7|106976.9|106926.9|106977.7|106927.7|106973.2|106923.2|5
1739824180000|2025-02-17 20:29:40|106973|106923|106976.2|106926.2|106976.7|106926.7|106973|106923|4
1739824200000|2025-02-17 20:30:00|106977|106927|106973.1|106923.1|106977.5|106927.5|106967.5|106917.5|10
1739824230000|2025-02-17 20:30:30|106975|106925|107001.1|106885.1|107002.2|106925|106975|106885.1|4
1739824240000|2025-02-17 20:30:40|107001.2|106885.2|106976|106926|107001.5|106926|106975|106885.2|4
1739824250000|2025-02-17 20:30:50|106973.2|106923.2|106973.2|106923.2|106973.2|106923.2|106973.2|106923.2|1
1739824260000|2025-02-17 20:31:00|106971.6|106921.6|106972.9|106922.9|106972.9|106922.9|106971.6|106921.6|2
1739824280000|2025-02-17 20:31:20|106975.5|106925.5|106975.5|106925.5|106975.5|106925.5|106975.5|106925.5|1
1739824290000|2025-02-17 20:31:30|106973.5|106923.5|106974.5|106924.5|106974.5|106924.5|106973.5|106923.5|2
1739824300000|2025-02-17 20:31:40|106973.5|106923.5|106969|106919|106973.5|106923.5|106962|106912|14
1739824310000|2025-02-17 20:31:50|106964.2|106914.2|106968.7|106918.7|106969.2|106919.2|106963.9|106913.9|5
1739824330000|2025-02-17 20:32:10|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|1
1739824340000|2025-02-17 20:32:20|106969.5|106919.5|106969.5|106919.5|106969.5|106919.5|106969.5|106919.5|1
1739824350000|2025-02-17 20:32:30|106967.7|106917.7|106967.7|106917.7|106967.7|106917.7|106967.7|106917.7|1
1739824370000|2025-02-17 20:32:50|106968.5|106918.5|106968.5|106918.5|106968.5|106918.5|106968.5|106918.5|1
1739824380000|2025-02-17 20:33:00|106972.5|106922.5|106976.3|106926.3|106976.3|106926.3|106972.5|106922.5|4
1739824390000|2025-02-17 20:33:10|106977|106927|106977|106927|106977|106927|106977|106927|1
1739824410000|2025-02-17 20:33:30|106975.5|106925.5|106975.5|106925.5|106975.5|106925.5|106975.5|106925.5|1
1739824420000|2025-02-17 20:33:40|107010.7|106894.7|107011.4|106895.4|107011.4|106895.4|107010.7|106894.7|3
1739824430000|2025-02-17 20:33:50|107011.5|106895.5|106977.1|106927.1|107011.5|106927.1|106977.1|106894.5|5
1739824460000|2025-02-17 20:34:20|107011|106895|106974|106924|107011|106924|106973|106895|3
1739824470000|2025-02-17 20:34:30|106973.2|106923.2|106970|106920|106973.2|106923.2|106969.5|106919.5|4
1739824500000|2025-02-17 20:35:00|106972|106922|106972|106922|106972|106922|106972|106922|1
1739824510000|2025-02-17 20:35:10|106972.3|106922.3|106974.6|106924.6|106974.6|106924.6|106972.3|106922.3|2
1739824520000|2025-02-17 20:35:20|106976.3|106926.3|106976.1|106926.1|106976.3|106926.3|106973.3|106923.3|3
1739824530000|2025-02-17 20:35:30|106975.6|106925.6|106975|106925|106975.6|106925.6|106974.5|106924.5|3
1739824540000|2025-02-17 20:35:40|106973|106923|106973|106923|106973|106923|106973|106923|1
1739824560000|2025-02-17 20:36:00|106974.2|106924.2|106975.3|106925.3|106975.3|106925.3|106974.2|106924.2|2
1739824570000|2025-02-17 20:36:10|106974.2|106924.2|106974.2|106924.2|106974.2|106924.2|106974.2|106924.2|1
1739824600000|2025-02-17 20:36:40|106973|106923|107008.9|106892.9|107009.8|106923|106973|106892.9|5
1739824610000|2025-02-17 20:36:50|107008.6|106892.6|106971|106921|107008.6|106921|106970|106892.6|3
1739824620000|2025-02-17 20:37:00|106972.1|106922.1|106972.1|106922.1|106972.1|106922.1|106972.1|106922.1|1
1739824640000|2025-02-17 20:37:20|106970.1|106920.1|106972.6|106922.6|106972.6|106922.6|106970.1|106920.1|2
1739824650000|2025-02-17 20:37:30|106972|106922|106972|106922|106972|106922|106972|106922|1
1739824660000|2025-02-17 20:37:40|106966.5|106916.5|106966.5|106916.5|106966.5|106916.5|106966.5|106916.5|1
1739824670000|2025-02-17 20:37:50|106971.5|106921.5|106972.1|106922.1|106972.1|106922.1|106971.5|106921.5|2
1739824700000|2025-02-17 20:38:20|106972.6|106922.6|106972.6|106922.6|106972.6|106922.6|106972.6|106922.6|1
1739824710000|2025-02-17 20:38:30|107008.1|106892.1|106975.5|106925.5|107008.1|106927|106975.5|106892.1|7
1739824740000|2025-02-17 20:39:00|106974|106924|106973|106923|106974|106924|106973|106923|2
1739824750000|2025-02-17 20:39:10|106971|106921|106972|106922|106972|106922|106971|106921|2
1739824760000|2025-02-17 20:39:20|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|1
1739824790000|2025-02-17 20:39:50|106973|106923|107007.2|106891.2|107007.2|106923|106973|106891.1|3
1739824800000|2025-02-17 20:40:00|107006.9|106890.9|107008.7|106892.7|107008.7|106892.7|107006.9|106890.9|6
1739824810000|2025-02-17 20:40:10|107008.9|106892.9|106975.4|106925.4|107009.1|106925.9|106972|106892.8|7
1739824840000|2025-02-17 20:40:40|106973.5|106923.5|107010.4|106894.4|107010.4|106923.5|106973.5|106894.4|2
1739824850000|2025-02-17 20:40:50|107011.3|106895.3|106976.5|106926.5|107011.3|106926.5|106975.5|106894.6|6
1739824860000|2025-02-17 20:41:00|106977.3|106927.3|106977.3|106927.3|106977.3|106927.3|106977.3|106927.3|1
1739824870000|2025-02-17 20:41:10|106975.8|106925.8|106976.3|106926.3|106976.3|106926.3|106975.8|106925.8|2
1739824900000|2025-02-17 20:41:40|106974.5|106924.5|107010|106894|107010.6|106924.5|106974.5|106894|3
1739824910000|2025-02-17 20:41:50|107010.2|106894.2|106976.5|106926.5|107010.3|106927.5|106976.5|106894.2|5
1739824920000|2025-02-17 20:42:00|106975.9|106925.9|106975.9|106925.9|106975.9|106925.9|106975.9|106925.9|1
1739824940000|2025-02-17 20:42:20|106972.1|106922.1|106971.8|106921.8|106972.4|106922.4|106969|106919|9
1739824950000|2025-02-17 20:42:30|106970.6|106920.6|106971.8|106921.8|106971.8|106921.8|106970.6|106920.6|2
1739824970000|2025-02-17 20:42:50|106970.3|106920.3|106975|106925|106975|106925|106970.3|106920.3|3
1739824990000|2025-02-17 20:43:10|106972.5|106922.5|106975|106925|106975|106925|106972.5|106922.5|2
1739825000000|2025-02-17 20:43:20|106972.2|106922.2|106972.2|106922.2|106972.2|106922.2|106972.2|106922.2|1
1739825020000|2025-02-17 20:43:40|106969.3|106919.3|106969.3|106919.3|106969.3|106919.3|106969.3|106919.3|1
1739825030000|2025-02-17 20:43:50|107001.2|106885.2|107001.9|106885.9|107001.9|106885.9|107001.2|106885.2|3
1739825040000|2025-02-17 20:44:00|106972.5|106922.5|106975|106925|106975|106925|106972.5|106922.5|2
1739825050000|2025-02-17 20:44:10|106972.3|106922.3|106972.3|106922.3|106972.3|106922.3|106972.3|106922.3|1
1739825070000|2025-02-17 20:44:30|106969.5|106919.5|106969.5|106919.5|106969.5|106919.5|106969.5|106919.5|1
1739825080000|2025-02-17 20:44:40|107001.8|106885.8|107001.8|106885.8|107001.8|106885.8|107001.8|106885.8|1
1739825090000|2025-02-17 20:44:50|107001.7|106885.7|107001.5|106885.5|107001.7|106885.7|107001|106885|7
1739825100000|2025-02-17 20:45:00|107001.7|106885.7|106975.5|106925.5|107001.7|106929|106975|106885.4|7
1739825110000|2025-02-17 20:45:10|106973.6|106923.6|106974.1|106924.1|106974.1|106924.1|106973.6|106923.6|2
1739825140000|2025-02-17 20:45:40|106976.5|106926.5|107007.7|106891.7|107007.7|106926.5|106976.5|106891.6|3
1739825150000|2025-02-17 20:45:50|107007.4|106891.4|107007.3|106891.3|107007.4|106891.4|107006.6|106890.6|5
1739825160000|2025-02-17 20:46:00|107007.2|106891.2|106974.9|106924.9|107007.5|106924.9|106974.9|106891.2|5
1739825180000|2025-02-17 20:46:20|106975.7|106925.7|106971.3|106921.3|106975.7|106925.7|106971.3|106921.3|3
1739825210000|2025-02-17 20:46:50|106972.3|106922.3|106976.5|106926.5|106976.5|106926.5|106972.3|106922.3|5
1739825220000|2025-02-17 20:47:00|106976.1|106926.1|106976.1|106926.1|106976.1|106926.1|106976.1|106926.1|1
1739825240000|2025-02-17 20:47:20|106977|106927|106977|106927|106977|106927|106977|106927|1
1739825250000|2025-02-17 20:47:30|107012.3|106896.3|106974.5|106924.5|107012.3|106927|106974.5|106896.3|3
1739825260000|2025-02-17 20:47:40|106977.5|106927.5|106977.9|106927.9|106977.9|106927.9|106975|106925|4
1739825290000|2025-02-17 20:48:10|106978.2|106928.2|106978.2|106928.2|106978.2|106928.2|106978.2|106928.2|1
1739825300000|2025-02-17 20:48:20|107014.5|106898.5|106976|106926|107014.5|106926|106973|106896.1|8
1739825320000|2025-02-17 20:48:40|106976.9|106926.9|106977.4|106927.4|106977.4|106927.4|106976.9|106926.9|2
1739825350000|2025-02-17 20:49:10|106977|106927|107013.5|106897.5|107013.5|106927|106977|106897.5|2
1739825360000|2025-02-17 20:49:20|107013.4|106897.4|106972.7|106922.7|107013.4|106923.5|106970|106897.4|5
1739825390000|2025-02-17 20:49:50|106970.7|106920.7|106973|106923|106973.2|106923.2|106970.7|106920.7|3
1739825410000|2025-02-17 20:50:10|106975.5|106925.5|106977.2|106927.2|106977.7|106927.7|106975.5|106925.5|8
1739825440000|2025-02-17 20:50:40|106977.7|106927.7|106977.5|106927.5|106977.7|106927.7|106977.5|106927.5|2
1739825460000|2025-02-17 20:51:00|106979.5|106929.5|106978.5|106928.5|106979.5|106929.5|106978.5|106928.5|2
1739825470000|2025-02-17 20:51:10|106979|106929|106979|106929|106979|106929|106979|106929|1
1739825490000|2025-02-17 20:51:30|106979.6|106929.6|106979.6|106929.6|106979.6|106929.6|106979.6|106929.6|1
1739825500000|2025-02-17 20:51:40|107013|106897|106972.8|106922.8|107013|106927.5|106971.5|106896.6|8
1739825510000|2025-02-17 20:51:50|106971.3|106921.3|106972.8|106922.8|106972.8|106922.8|106971.3|106921.3|2
1739825520000|2025-02-17 20:52:00|106975.2|106925.2|106975.2|106925.2|106976.2|106926.2|106974.7|106924.7|4
1739825530000|2025-02-17 20:52:10|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|1
1739825560000|2025-02-17 20:52:40|106974|106924|106974|106924|106974|106924|106974|106924|1
1739825590000|2025-02-17 20:53:10|106972.6|106922.6|106972.6|106922.6|106972.6|106922.6|106972.6|106922.6|1
1739825620000|2025-02-17 20:53:40|106974|106924|106974|106924|106974|106924|106974|106924|1
1739825640000|2025-02-17 20:54:00|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|1
1739825670000|2025-02-17 20:54:30|106974|106924|106974|106924|106974|106924|106974|106924|1
1739825690000|2025-02-17 20:54:50|106971|106921|106971|106921|106971|106921|106971|106921|1
1739825700000|2025-02-17 20:55:00|106969.8|106919.8|106970.3|106920.3|106970.3|106920.3|106969.8|106919.8|2
1739825710000|2025-02-17 20:55:10|106968.8|106918.8|106961.5|106911.5|106968.8|106918.8|106959.8|106909.8|6
1739825720000|2025-02-17 20:55:20|106962|106912|106962|106912|106963.5|106913.5|106962|106912|5
1739825730000|2025-02-17 20:55:30|106963.5|106913.5|106965.7|106915.7|106965.7|106915.7|106962|106912|8
1739825760000|2025-02-17 20:56:00|106968.5|106918.5|106968.5|106918.5|106968.5|106918.5|106968.5|106918.5|1
1739825770000|2025-02-17 20:56:10|106993.8|106877.8|106970.7|106920.7|106993.8|106920.7|106966|106877.8|6
1739825790000|2025-02-17 20:56:30|106969.7|106919.7|106969.2|106919.2|106969.7|106919.7|106968.5|106918.5|3
1739825800000|2025-02-17 20:56:40|106966.5|106916.5|106966.5|106916.5|106966.5|106916.5|106966.5|106916.5|1
1739825810000|2025-02-17 20:56:50|106965|106915|106966.4|106916.4|106970.9|106920.9|106964|106914|22
1739825820000|2025-02-17 20:57:00|106971.2|106921.2|106972.4|106922.4|106972.4|106922.4|106967.1|106917.1|8
1739825840000|2025-02-17 20:57:20|106973.7|106923.7|106967.6|106917.6|106975.8|106925.8|106967.6|106917.6|17
1739825850000|2025-02-17 20:57:30|106966.8|106916.8|106966.8|106916.8|106966.8|106916.8|106966.8|106916.8|1
1739825860000|2025-02-17 20:57:40|106965.5|106915.5|106965.5|106915.5|106965.5|106915.5|106965.5|106915.5|1
1739825870000|2025-02-17 20:57:50|106963|106913|106963|106913|106963|106913|106963|106913|1
1739825880000|2025-02-17 20:58:00|106966|106916|106968.5|106918.5|106968.5|106918.5|106966|106916|2
1739825890000|2025-02-17 20:58:10|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|1
1739825900000|2025-02-17 20:58:20|106968.5|106918.5|106968.5|106918.5|106968.5|106918.5|106968.5|106918.5|1
1739825910000|2025-02-17 20:58:30|106970.7|106920.7|106970.7|106920.7|106970.7|106920.7|106970.7|106920.7|1
1739825940000|2025-02-17 20:59:00|106971.7|106921.7|106972.5|106922.5|106972.5|106922.5|106971.7|106921.7|2
1739825950000|2025-02-17 20:59:10|106970.5|106920.5|106976.9|106926.9|106976.9|106926.9|106967|106917|11
1739825970000|2025-02-17 20:59:30|106979.2|106929.2|106976.8|106926.8|106979.2|106929.2|106976.8|106926.8|2
1739826000000|2025-02-17 21:00:00|106974.2|106924.2|106963.1|106913.1|106974.5|106924.5|106960.6|106910.6|12
1739826010000|2025-02-17 21:00:10|106964.3|106914.3|106965|106915|106965.3|106915.3|106962.3|106912.3|4
1739826030000|2025-02-17 21:00:30|106969|106919|106969|106919|106969|106919|106969|106919|1
1739826040000|2025-02-17 21:00:40|106994.5|106878.5|106994.5|106878.5|106994.5|106878.5|106994.5|106878.5|1
1739826050000|2025-02-17 21:00:50|106994.4|106878.4|106994.9|106878.9|106995|106879|106994.4|106878.4|3
1739826060000|2025-02-17 21:01:00|106995|106879|106962.3|106912.3|106995|106912.3|106962.3|106879|2
1739826090000|2025-02-17 21:01:30|106995.2|106879.2|106965|106915|106995.2|106917|106965|106879.2|4
1739826100000|2025-02-17 21:01:40|106967|106917|106969.5|106919.5|106969.5|106919.5|106967|106917|2
1739826110000|2025-02-17 21:01:50|106967|106917|106967|106917|106967|106917|106967|106917|1
1739826120000|2025-02-17 21:02:00|106965.8|106915.8|106962.7|106912.7|106966.3|106916.3|106962.7|106912.7|5
1739826130000|2025-02-17 21:02:10|106964|106914|106964|106914|106964|106914|106964|106914|1
1739826140000|2025-02-17 21:02:20|106967.9|106917.9|106967.1|106917.1|106967.9|106917.9|106967.1|106917.1|2
1739826150000|2025-02-17 21:02:30|106966.4|106916.4|106966.4|106916.4|106967.7|106917.7|106966.4|106916.4|3
1739826160000|2025-02-17 21:02:40|106968.6|106918.6|106968.6|106918.6|106968.6|106918.6|106968.6|106918.6|1
1739826170000|2025-02-17 21:02:50|106969.9|106919.9|106969.9|106919.9|106969.9|106919.9|106969.9|106919.9|1
1739826180000|2025-02-17 21:03:00|106968.6|106918.6|106968.6|106918.6|106968.6|106918.6|106968.6|106918.6|1
1739826190000|2025-02-17 21:03:10|106970.6|106920.6|106972.5|106922.5|106972.5|106922.5|106970.6|106920.6|2
1739826210000|2025-02-17 21:03:30|106971.6|106921.6|106971.6|106921.6|106971.6|106921.6|106971.6|106921.6|1
1739826240000|2025-02-17 21:04:00|106970.6|106920.6|106971.6|106921.6|106971.6|106921.6|106970.6|106920.6|2
1739826250000|2025-02-17 21:04:10|106972.5|106922.5|106971|106921|106972.5|106922.5|106970|106920|3
1739826270000|2025-02-17 21:04:30|106973.5|106923.5|106971.7|106921.7|106973.5|106923.5|106971.7|106921.7|2
1739826300000|2025-02-17 21:05:00|106969.9|106919.9|106971|106921|106971|106921|106969.9|106919.9|3
1739826320000|2025-02-17 21:05:20|106969.5|106919.5|106969.5|106919.5|106969.5|106919.5|106969.5|106919.5|1
1739826350000|2025-02-17 21:05:50|106968.1|106918.1|106968.1|106918.1|106968.1|106918.1|106968.1|106918.1|1
1739826360000|2025-02-17 21:06:00|107000.6|106884.6|107002.5|106886.5|107002.5|106886.5|107000.6|106884.6|5
1739826370000|2025-02-17 21:06:10|107002.3|106886.3|106971|106921|107002.3|106921|106971|106884.7|3
1739826380000|2025-02-17 21:06:20|106968.4|106918.4|106968.4|106918.4|106968.4|106918.4|106968.4|106918.4|1
1739826410000|2025-02-17 21:06:50|106971|106921|106971|106921|106971|106921|106971|106921|1
1739826430000|2025-02-17 21:07:10|106998.6|106882.6|106966.3|106916.3|106998.8|106916.3|106966.3|106882.6|4
1739826440000|2025-02-17 21:07:20|106968.7|106918.7|106968.7|106918.7|106968.7|106918.7|106968.7|106918.7|1
1739826460000|2025-02-17 21:07:40|106967.9|106917.9|106967.2|106917.2|106967.9|106917.9|106967.2|106917.2|2
1739826470000|2025-02-17 21:07:50|106968|106918|106972|106922|106972|106922|106968|106918|3
1739826480000|2025-02-17 21:08:00|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|1
1739826490000|2025-02-17 21:08:10|106968|106918|106968|106918|106968|106918|106968|106918|1
1739826520000|2025-02-17 21:08:40|106999.4|106883.4|106999.4|106883.4|106999.4|106883.4|106999.4|106883.4|1
1739826530000|2025-02-17 21:08:50|106999.6|106883.6|106999.4|106883.4|106999.6|106883.6|106999.4|106883.4|2
1739826540000|2025-02-17 21:09:00|107000|106884|106968.1|106918.1|107000.9|106920.5|106968.1|106884|5
1739826580000|2025-02-17 21:09:40|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|1
1739826600000|2025-02-17 21:10:00|107000.6|106884.6|106966.3|106916.3|107000.6|106916.3|106966.3|106884.6|2
1739826630000|2025-02-17 21:10:30|107000.4|106884.4|107000.7|106884.7|107000.7|106884.7|107000.4|106884.4|2
1739826640000|2025-02-17 21:10:40|106999.3|106883.3|106999.3|106883.3|106999.3|106883.3|106999.3|106883.3|1
1739826650000|2025-02-17 21:10:50|107000.3|106884.3|106966.6|106916.6|107000.3|106916.6|106966.6|106884.3|2
1739826660000|2025-02-17 21:11:00|106968.6|106918.6|106968.6|106918.6|106968.6|106918.6|106968.6|106918.6|1
1739826690000|2025-02-17 21:11:30|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|1
1739826700000|2025-02-17 21:11:40|107000.8|106884.8|106972.5|106922.5|107000.8|106922.5|106970|106884.8|3
1739826710000|2025-02-17 21:11:50|106971.3|106921.3|106971.8|106921.8|106971.8|106921.8|106971.3|106921.3|2
1739826720000|2025-02-17 21:12:00|106970.5|106920.5|106971.5|106921.5|106971.5|106921.5|106970.5|106920.5|2
1739826730000|2025-02-17 21:12:10|106973.5|106923.5|106973.5|106923.5|106973.5|106923.5|106973.5|106923.5|1
1739826750000|2025-02-17 21:12:30|106971.5|106921.5|106971.2|106921.2|106973.5|106923.5|106971.2|106921.2|3
1739826780000|2025-02-17 21:13:00|106969|106919|106969|106919|106969|106919|106969|106919|1
1739826790000|2025-02-17 21:13:10|107003.2|106887.2|107003.6|106887.6|107003.6|106887.6|107003.2|106887.2|2
1739826800000|2025-02-17 21:13:20|107003.2|106887.2|106973.5|106923.5|107003.2|106923.5|106973.5|106887.2|2
1739826810000|2025-02-17 21:13:30|106971.3|106921.3|106970.3|106920.3|106971.6|106921.6|106970.3|106920.3|3
1739826840000|2025-02-17 21:14:00|107002.2|106886.2|107002.3|106886.3|107002.3|106886.3|107002.1|106886.1|4
1739826850000|2025-02-17 21:14:10|107002.2|106886.2|107002.1|106886.1|107002.3|106886.3|107001.8|106885.8|8
1739826860000|2025-02-17 21:14:20|107002|106886|106968.8|106918.8|107002|106918.8|106968.8|106885.9|3
1739826890000|2025-02-17 21:14:50|107002.1|106886.1|107002|106886|107002.1|106886.1|107002|106886|2
1739826900000|2025-02-17 21:15:00|106974|106924|106974|106924|106974|106924|106974|106924|1
1739826920000|2025-02-17 21:15:20|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|1
1739826930000|2025-02-17 21:15:30|106968.9|106918.9|106968.9|106918.9|106968.9|106918.9|106968.9|106918.9|1
1739826950000|2025-02-17 21:15:50|107000.7|106884.7|106974|106924|107000.7|106924|106971.5|106884.7|3
1739826970000|2025-02-17 21:16:10|106971.4|106921.4|106971.4|106921.4|106971.4|106921.4|106971.4|106921.4|1
1739826980000|2025-02-17 21:16:20|106970.1|106920.1|106970.1|106920.1|106970.1|106920.1|106970.1|106920.1|1
1739827000000|2025-02-17 21:16:40|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|106971.5|106921.5|1
1739827010000|2025-02-17 21:16:50|107001.1|106885.1|107000.5|106884.5|107001.1|106885.1|107000.5|106884.5|2
1739827020000|2025-02-17 21:17:00|107000.4|106884.4|106968.4|106918.4|107002.7|106918.4|106967.2|106884.4|6
1739827040000|2025-02-17 21:17:20|106967.2|106917.2|106968.4|106918.4|106968.4|106918.4|106967.2|106917.2|4
1739827050000|2025-02-17 21:17:30|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|106972.5|106922.5|1
1739827060000|2025-02-17 21:17:40|106970|106920|106970|106920|106970|106920|106970|106920|1
1739827070000|2025-02-17 21:17:50|106964.8|106914.8|106962.8|106912.8|106964.8|106914.8|106960.8|106910.8|5
1739827100000|2025-02-17 21:18:20|106966|106916|106966|106916|106966|106916|106966|106916|1
1739827120000|2025-02-17 21:18:40|106993.5|106877.5|106964.3|106914.3|106993.5|106914.3|106962.6|106877.2|5
1739827150000|2025-02-17 21:19:10|106966.9|106916.9|106966.9|106916.9|106968.1|106918.1|106966.9|106916.9|3
1739827180000|2025-02-17 21:19:40|106966|106916|106995.9|106879.9|106996.1|106916|106966|106879.2|5
1739827190000|2025-02-17 21:19:50|106963.4|106913.4|106963.4|106913.4|106963.4|106913.4|106963.4|106913.4|1
1739827220000|2025-02-17 21:20:20|106996.5|106880.5|106994.8|106878.8|106996.5|106880.5|106993.8|106877.8|5
1739827230000|2025-02-17 21:20:30|106994.2|106878.2|106994|106878|106994.7|106878.7|106994|106878|8
1739827240000|2025-02-17 21:20:40|106994.5|106878.5|106962.8|106912.8|106994.5|106912.8|106962.8|106878|3
1739827250000|2025-02-17 21:20:50|106963.6|106913.6|106960.3|106910.3|106963.6|106913.6|106960.3|106910.3|3
1739827260000|2025-02-17 21:21:00|106959|106909|106959|106909|106959|106909|106959|106909|1
1739827280000|2025-02-17 21:21:20|106961.5|106911.5|106961.5|106911.5|106961.5|106911.5|106961.5|106911.5|1
1739827290000|2025-02-17 21:21:30|106993.7|106877.7|106993.9|106877.9|106993.9|106877.9|106993.7|106877.7|2
1739827300000|2025-02-17 21:21:40|106993.2|106877.2|106994.5|106878.5|106994.5|106878.5|106993.2|106877.2|9
1739827310000|2025-02-17 21:21:50|106994.1|106878.1|106959.2|106909.2|106994.1|106909.2|106959.2|106878.1|2
1739827340000|2025-02-17 21:22:20|106993.5|106877.5|106992.7|106876.7|106994.5|106878.5|106992.7|106876.7|7
1739827350000|2025-02-17 21:22:30|106992.8|106876.8|106993.9|106877.9|106993.9|106877.9|106992.8|106876.8|8
1739827360000|2025-02-17 21:22:40|106993.6|106877.6|106958.7|106908.7|106993.6|106908.7|106958.7|106877.2|6
1739827390000|2025-02-17 21:23:10|106992.9|106876.9|106961.5|106911.5|106994.3|106914|106961.5|106876.9|4
1739827420000|2025-02-17 21:23:40|106961.2|106911.2|106960.9|106910.9|106961.2|106911.2|106960.9|106910.9|2
1739827430000|2025-02-17 21:23:50|106962.5|106912.5|106960.2|106910.2|106962.5|106912.5|106960.2|106910.2|2
1739827450000|2025-02-17 21:24:10|106959|106909|106959|106909|106959|106909|106959|106909|1
1739827460000|2025-02-17 21:24:20|106960.2|106910.2|106961.5|106911.5|106961.5|106911.5|106960.2|106910.2|2
1739827480000|2025-02-17 21:24:40|106964|106914|106964|106914|106964|106914|106964|106914|1
1739827490000|2025-02-17 21:24:50|106961.8|106911.8|106961.8|106911.8|106961.8|106911.8|106961.8|106911.8|1
1739827500000|2025-02-17 21:25:00|106961.1|106911.1|106953.3|106903.3|106961.1|106911.1|106949.1|106899.1|7
1739827510000|2025-02-17 21:25:10|106949.8|106899.8|106956.9|106906.9|106956.9|106906.9|106947.5|106897.5|9
1739827540000|2025-02-17 21:25:40|106993.8|106877.8|106993.7|106877.7|106993.9|106877.9|106993.7|106877.7|3
1739827550000|2025-02-17 21:25:50|106993.8|106877.8|106992.4|106876.4|106993.8|106877.8|106992.2|106876.2|6
1739827560000|2025-02-17 21:26:00|106992.5|106876.5|106992.7|106876.7|106992.7|106876.7|106992.3|106876.3|6
1739827570000|2025-02-17 21:26:10|106957|106907|106957|106907|106957|106907|106957|106907|1
1739827590000|2025-02-17 21:26:30|106957.2|106907.2|106958.5|106908.5|106958.5|106908.5|106957.2|106907.2|2
1739827600000|2025-02-17 21:26:40|106960|106910|106960|106910|106960|106910|106960|106910|1
1739827610000|2025-02-17 21:26:50|106957.5|106907.5|106963|106913|106963|106913|106957.5|106907.5|2
1739827620000|2025-02-17 21:27:00|106960.7|106910.7|106960.7|106910.7|106960.7|106910.7|106960.7|106910.7|1
1739827640000|2025-02-17 21:27:20|106958.3|106908.3|106958.3|106908.3|106958.3|106908.3|106958.3|106908.3|1
1739827660000|2025-02-17 21:27:40|106996.9|106880.9|106997|106881|106997.1|106881.1|106996.9|106880.9|4
1739827670000|2025-02-17 21:27:50|106997.1|106881.1|106997.1|106881.1|106997.4|106881.4|106997|106881|4
1739827680000|2025-02-17 21:28:00|106959|106909|106959|106909|106959|106909|106959|106909|1
1739827700000|2025-02-17 21:28:20|106961.1|106911.1|106961.1|106911.1|106961.1|106911.1|106961.1|106911.1|1
1739827710000|2025-02-17 21:28:30|106963|106913|106963|106913|106963|106913|106963|106913|1
1739827730000|2025-02-17 21:28:50|106961.1|106911.1|106959.2|106909.2|106961.1|106911.1|106959.2|106909.2|2
1739827770000|2025-02-17 21:29:30|106997.1|106881.1|106997.3|106881.3|106997.3|106881.3|106996.9|106880.9|3
1739827780000|2025-02-17 21:29:40|106997.2|106881.2|106959.9|106909.9|106997.2|106913|106959.9|106881|5
1739827790000|2025-02-17 21:29:50|106959.1|106909.1|106953.9|106903.9|106959.1|106909.1|106953.9|106903.9|4
1739827800000|2025-02-17 21:30:00|106951.5|106901.5|106951.5|106901.5|106951.5|106901.5|106951.5|106901.5|1
1739827820000|2025-02-17 21:30:20|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|1
1739827830000|2025-02-17 21:30:30|106965|106885|106965|106885|106965|106885|106965|106885|1
1739827850000|2025-02-17 21:30:50|106950|106900|106950|106900|106950|106900|106950|106900|1
1739827880000|2025-02-17 21:31:20|106950.1|106900.1|106950.1|106900.1|106950.1|106900.1|106950.1|106900.1|1
1739827890000|2025-02-17 21:31:30|106984.7|106868.7|106965|106885|106984.7|106885|106965|106867.6|3
1739827910000|2025-02-17 21:31:50|106950|106900|106950|106900|106950|106900|106950|106900|1
1739827940000|2025-02-17 21:32:20|106984.8|106868.8|106981.7|106865.7|106984.8|106868.8|106981.7|106865.7|4
1739827950000|2025-02-17 21:32:30|106981.9|106865.9|106965|106885|106982.3|106885|106965|106865.9|3
1739827960000|2025-02-17 21:32:40|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|1
1739827980000|2025-02-17 21:33:00|106950.4|106900.4|106950.4|106900.4|106950.4|106900.4|106950.4|106900.4|1
1739827990000|2025-02-17 21:33:10|106984|106868|106983.4|106867.4|106984|106868|106983.4|106867.4|2
1739828000000|2025-02-17 21:33:20|106983.5|106867.5|106983.2|106867.2|106983.5|106867.5|106983.2|106867.2|4
1739828010000|2025-02-17 21:33:30|106983.7|106867.7|106984|106868|106984|106868|106983|106867|7
1739828020000|2025-02-17 21:33:40|106951.1|106901.1|106951.1|106901.1|106951.1|106901.1|106951.1|106901.1|1
1739828030000|2025-02-17 21:33:50|106950.6|106900.6|106950.6|106900.6|106950.6|106900.6|106950.6|106900.6|1
1739828050000|2025-02-17 21:34:10|106965|106885|106965|106885|106965|106885|106965|106885|1
1739828060000|2025-02-17 21:34:20|106982|106866|106965|106885|106982|106885|106965|106866|2
1739828070000|2025-02-17 21:34:30|106950.5|106900.5|106950.5|106900.5|106950.5|106900.5|106950.5|106900.5|1
1739828100000|2025-02-17 21:35:00|106965|106885|106965|106885|106965|106885|106965|106885|1
1739828110000|2025-02-17 21:35:10|106981.7|106865.7|106981.8|106865.8|106981.9|106865.9|106981.5|106865.5|5
1739828120000|2025-02-17 21:35:20|106981.6|106865.6|106981.5|106865.5|106981.6|106865.6|106981.5|106865.5|2
1739828130000|2025-02-17 21:35:30|106950.9|106900.9|106950.9|106900.9|106950.9|106900.9|106950.9|106900.9|1
1739828160000|2025-02-17 21:36:00|106984|106868|106986|106870|106986|106870|106984|106868|2
1739828170000|2025-02-17 21:36:10|106985.8|106869.8|106985.8|106869.8|106985.8|106869.8|106985.8|106869.8|1
1739828180000|2025-02-17 21:36:20|106985.9|106869.9|106950.4|106900.4|106985.9|106900.4|106950.4|106869.8|3
1739828210000|2025-02-17 21:36:50|106985.8|106869.8|106985.8|106869.8|106985.8|106869.8|106985.8|106869.8|1
1739828220000|2025-02-17 21:37:00|106985.9|106869.9|106985.5|106869.5|106985.9|106869.9|106985.5|106869.5|2
1739828230000|2025-02-17 21:37:10|106985.7|106869.7|106985.5|106869.5|106985.7|106869.7|106985.5|106869.5|2
1739828240000|2025-02-17 21:37:20|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|1
1739828270000|2025-02-17 21:37:50|106985.5|106869.5|106985.7|106869.7|106985.7|106869.7|106985.5|106869.5|3
1739828280000|2025-02-17 21:38:00|106985.9|106869.9|106985.7|106869.7|106985.9|106869.9|106985.7|106869.7|4
1739828290000|2025-02-17 21:38:10|106985.4|106869.4|106949.2|106899.2|106985.4|106899.2|106949.2|106868.9|4
1739828300000|2025-02-17 21:38:20|106947.9|106897.9|106939.9|106889.9|106947.9|106897.9|106937.7|106887.7|4
1739828310000|2025-02-17 21:38:30|106942.1|106892.1|106941.1|106891.1|106942.1|106892.1|106941.1|106891.1|2
1739828320000|2025-02-17 21:38:40|106939.8|106889.8|106939.8|106889.8|106939.8|106889.8|106939.8|106889.8|1
1739828340000|2025-02-17 21:39:00|106937.5|106887.5|106937.5|106887.5|106937.5|106887.5|106937.5|106887.5|1
1739828370000|2025-02-17 21:39:30|106968.8|106852.8|106930.6|106880.6|106968.9|106882.8|106930.5|106852.7|6
1739828400000|2025-02-17 21:40:00|106928.1|106878.1|106940|106861|106940|106878.1|106928.1|106861|2
1739828420000|2025-02-17 21:40:20|106943|106881.2|106935.1|106885.1|106943|106885.1|106931.2|106881.2|4
1739828440000|2025-02-17 21:40:40|106935.6|106885.6|106939.7|106889.7|106939.7|106889.7|106935.6|106885.6|5
1739828450000|2025-02-17 21:40:50|106937.9|106887.9|106938.4|106888.4|106938.4|106888.4|106937.9|106887.9|2
1739828460000|2025-02-17 21:41:00|106936.3|106886.3|106936.3|106886.3|106936.3|106886.3|106936.3|106886.3|1
1739828470000|2025-02-17 21:41:10|106934.1|106884.1|106933.6|106883.6|106934.1|106884.1|106932.4|106882.4|3
1739828480000|2025-02-17 21:41:20|106932.4|106882.4|106932.4|106882.4|106932.4|106882.4|106932.4|106882.4|1
1739828500000|2025-02-17 21:41:40|106940|106868|106940|106868|106940|106868|106940|106868|1
1739828510000|2025-02-17 21:41:50|106968.5|106852.5|106968.2|106852.2|106968.6|106852.6|106968.2|106852.2|5
1739828520000|2025-02-17 21:42:00|106968.8|106852.8|106969|106853|106969.1|106853.1|106968.8|106852.8|4
1739828530000|2025-02-17 21:42:10|106968.6|106852.6|106930.8|106880.8|106968.6|106884.6|106930.8|106852.6|3
1739828560000|2025-02-17 21:42:40|106940|106864|106967.8|106851.8|106967.8|106864|106940|106851.8|2
1739828570000|2025-02-17 21:42:50|106966.9|106850.9|106945|106864|106969.2|106864|106945|106850.9|6
1739828580000|2025-02-17 21:43:00|106937.3|106887.3|106943.5|106893.5|106943.5|106893.5|106937.3|106887.3|2
1739828590000|2025-02-17 21:43:10|106941.2|106891.2|106941.2|106891.2|106941.2|106891.2|106941.2|106891.2|1
1739828600000|2025-02-17 21:43:20|106939.5|106889.5|106939.5|106889.5|106939.5|106889.5|106939.5|106889.5|1
1739828620000|2025-02-17 21:43:40|106945|106873|106945|106873|106945|106873|106945|106873|1
1739828630000|2025-02-17 21:43:50|106977.7|106861.7|106950|106880|106977.8|106887.5|106937.5|106861.7|5
1739828640000|2025-02-17 21:44:00|106943.2|106893.2|106943.2|106893.2|106943.2|106893.2|106943.2|106893.2|1
1739828670000|2025-02-17 21:44:30|106946.4|106896.4|106978.9|106862.9|106978.9|106896.4|106946.4|106862.9|2
1739828680000|2025-02-17 21:44:40|106979|106863|106978.6|106862.6|106979|106863|106978.5|106862.5|6
1739828690000|2025-02-17 21:44:50|106978.7|106862.7|106940|106890|106978.7|106890|106940|106862.4|4
1739828730000|2025-02-17 21:45:30|106950|106876|106977.4|106861.4|106977.4|106876|106950|106861.4|2
1739828740000|2025-02-17 21:45:40|106977.2|106861.2|106974.2|106858.2|106977.5|106861.5|106974.2|106858.2|6
1739828750000|2025-02-17 21:45:50|106976.4|106860.4|106943.7|106893.7|106976.4|106893.7|106943.7|106860.4|2
1739828770000|2025-02-17 21:46:10|106942.4|106892.4|106942.1|106892.1|106942.4|106892.4|106942.1|106892.1|2
1739828780000|2025-02-17 21:46:20|106940.9|106890.9|106955|106876|106955|106892.1|106940.9|106876|3
1739828800000|2025-02-17 21:46:40|106943.4|106893.4|106943.4|106893.4|106943.4|106893.4|106943.4|106893.4|1
1739828810000|2025-02-17 21:46:50|106946.2|106896.2|106946.2|106896.2|106946.2|106896.2|106946.2|106896.2|1
1739828820000|2025-02-17 21:47:00|106942.1|106892.1|106941.2|106891.2|106942.1|106892.1|106939.9|106889.9|3
1739828850000|2025-02-17 21:47:30|106975.1|106859.1|106975.1|106859.1|106975.1|106859.1|106975|106859|3
1739828860000|2025-02-17 21:47:40|106975.3|106859.3|106955|106876|106975.3|106876|106955|106858.8|6
1739828870000|2025-02-17 21:47:50|106941.1|106891.1|106941.1|106891.1|106941.1|106891.1|106941.1|106891.1|1
1739828880000|2025-02-17 21:48:00|106938.7|106888.7|106947.7|106877.2|106947.7|106888.7|106938.7|106877.2|2
1739828900000|2025-02-17 21:48:20|106936.2|106886.2|106932.8|106882.8|106936.2|106886.2|106932.8|106882.8|2
1739828910000|2025-02-17 21:48:30|106935.1|106885.1|106935.1|106885.1|106935.1|106885.1|106935.1|106885.1|1
1739828940000|2025-02-17 21:49:00|106936.6|106886.6|106966|106850|106966.1|106886.6|106936.6|106850|3
1739828950000|2025-02-17 21:49:10|106966.2|106850.2|106932.5|106882.5|106967.5|106882.5|106931.4|106850.2|4
1739828970000|2025-02-17 21:49:30|106934.7|106884.7|106946.2|106876.2|106946.2|106884.7|106934.7|106876.2|2
1739829000000|2025-02-17 21:50:00|106935.5|106885.5|106930.9|106880.9|106944.5|106885.5|106930.9|106871.6|7
1739829010000|2025-02-17 21:50:10|106928.7|106878.7|106928.7|106878.7|106928.7|106878.7|106928.7|106878.7|1
1739829020000|2025-02-17 21:50:20|106931.1|106881.1|106931.1|106881.1|106931.1|106881.1|106931.1|106881.1|1
1739829030000|2025-02-17 21:50:30|106928.7|106878.7|106931|106881|106931|106881|106928.7|106878.7|2
1739829040000|2025-02-17 21:50:40|106942.7|106871.7|106942.7|106871.7|106942.7|106871.7|106942.7|106871.7|1
1739829060000|2025-02-17 21:51:00|106940.5|106869.5|106940.5|106869.5|106940.5|106869.5|106940.5|106869.5|1
1739829070000|2025-02-17 21:51:10|106942.9|106871.8|106933.5|106883.5|106942.9|106885.8|106933.5|106871.8|4
1739829090000|2025-02-17 21:51:30|106936.4|106886.4|106933.8|106883.8|106936.4|106886.4|106933.8|106883.8|2
1739829100000|2025-02-17 21:51:40|106936|106886|106936|106886|106936|106886|106936|106886|1
1739829110000|2025-02-17 21:51:50|106933.2|106883.2|106933.1|106883.1|106935.6|106885.6|106933.1|106883.1|3
1739829140000|2025-02-17 21:52:20|106950|106870|106950|106870|106950|106870|106950|106870|1
1739829150000|2025-02-17 21:52:30|106967.1|106851.1|106967.8|106851.8|106967.8|106851.8|106964.2|106848.2|8
1739829160000|2025-02-17 21:52:40|106965|106849|106966.2|106850.2|106966.6|106850.6|106965|106849|9
1739829170000|2025-02-17 21:52:50|106965.7|106849.7|106930.3|106880.3|106965.7|106880.3|106930.3|106849.7|2
1739829200000|2025-02-17 21:53:20|106967.6|106851.6|106950|106870|106967.6|106870|106950|106849.6|5
1739829220000|2025-02-17 21:53:40|106933.5|106883.5|106933.5|106883.5|106933.5|106883.5|106933.5|106883.5|1
1739829250000|2025-02-17 21:54:10|106932|106882|106966.5|106850.5|106967.9|106882|106932|106850|5
1739829260000|2025-02-17 21:54:20|106968.9|106852.9|106931.2|106881.2|106968.9|106881.2|106931.2|106848.8|6
1739829270000|2025-02-17 21:54:30|106940.4|106869.5|106938|106867|106940.4|106869.5|106938|106867|2
1739829290000|2025-02-17 21:54:50|106945|106860|106945|106860|106945|106860|106945|106860|1
1739829300000|2025-02-17 21:55:00|106931|106881|106933.2|106883.2|106933.4|106883.4|106931|106881|3
1739829310000|2025-02-17 21:55:10|106933.4|106883.4|106933.4|106883.4|106933.4|106883.4|106933.4|106883.4|1
1739829320000|2025-02-17 21:55:20|106935.7|106885.7|106935.7|106885.7|106935.7|106885.7|106935.7|106885.7|1
1739829330000|2025-02-17 21:55:30|106938.4|106888.4|106940.9|106890.9|106940.9|106890.9|106938|106888|6
1739829340000|2025-02-17 21:55:40|106938.4|106888.4|106938.4|106888.4|106938.4|106888.4|106938.4|106888.4|1
1739829350000|2025-02-17 21:55:50|106935.6|106885.6|106935.6|106885.6|106946.8|106885.6|106935.6|106876.3|3
1739829370000|2025-02-17 21:56:10|106950.3|106876.3|106952.4|106878.8|106952.4|106878.8|106950.3|106876.3|2
1739829380000|2025-02-17 21:56:20|106954.9|106881.4|106952.3|106878.8|106954.9|106881.4|106952.3|106878.3|4
1739829390000|2025-02-17 21:56:30||106878.3||106878.8||106878.8||106878.3|2
1739829400000|2025-02-17 21:56:40|106954.8|106881.3|106959.6|106883.5|106959.6|106883.5|106954.7|106881.2|5
1739829410000|2025-02-17 21:56:50|106956.9|106880.9|106956.9|106883.4|106956.9|106883.4|106956.9|106880.9|2
1739829420000|2025-02-17 21:57:00|106959.4|106885.8|106967.2|106874.8|106967.2|106888.2|106959.4|106874.8|5
1739829450000|2025-02-17 21:57:30|106969.4|106874.7|106981.9|106865.9|106982.1|106874.7|106969.4|106865.9|3
1739829460000|2025-02-17 21:57:40|106981.8|106865.8|106970.4|106874.7|106984.3|106874.7|106970.2|106865.7|8
1739829470000|2025-02-17 21:57:50|106967.7|106874.8|106967.7|106874.8|106970.2|106874.8|106967.7|106874.8|3
1739829480000|2025-02-17 21:58:00|106970.2|106875.5|106965|106871.5|106973.8|106875.5|106965|106871.5|5
1739829490000|2025-02-17 21:58:10|106968.7|106874.2|106968.7|106874.2|106968.7|106874.2|106968.7|106871.7|3
1739829510000|2025-02-17 21:58:30|106965.3|106871.7|106969.4|106874.2|106969.4|106874.2|106965.3|106871|6
1739829520000|2025-02-17 21:58:40|106965.9||106966.9||106970.3||106965.9||3
1739829540000|2025-02-17 21:59:00|106969.4|106871.2|106969.4|106871.2|106969.4|106871.2|106969.4|106871.2|1
1739829550000|2025-02-17 21:59:10|106970|106869|106970|106858|106970|106869|106970|106858|2
1739829560000|2025-02-17 21:59:20|106966.1|106864.4|106966.7|106864.4|106971|106864.4|106966.1|106864.4|7
1739829570000|2025-02-17 21:59:30|106966.1|106863.5|106970.7|106864|106973.3|106864|106966.1|106862.7|8
1739829580000|2025-02-17 21:59:40|106973.2||106970.9||106973.2||106970.9||2
1739829590000|2025-02-17 21:59:50|106973.2|106863.9|106973|106857|106982.1|106866.1|106970.7|106857|7
1739829600000|2025-02-17 22:00:00|106973.4|106857.4|106973.4|106857.4|106973.4|106857.4|106973.4|106857.4|1
1739829700000|2025-02-17 22:01:40|106996.3|106880.3|106996.3|106880.3|106996.3|106880.3|106996.3|106880.3|1
1739829720000|2025-02-17 22:02:00|107043.5|106927.5|107043.5|106927.5|107043.5|106927.5|107043.5|106927.5|1
1739829730000|2025-02-17 22:02:10|107012.9|106896.9|107048.6|106932.6|107048.6|106932.6|107012.9|106896.9|2
1739829780000|2025-02-17 22:03:00|107012.9|106896.9|107012.9|106896.9|107012.9|106896.9|107012.9|106896.9|1
1739829840000|2025-02-17 22:04:00|107033.3|106917.3|107033.3|106917.3|107033.3|106917.3|107033.3|106917.3|1
1739830110000|2025-02-17 22:08:30|107038.4|106922.4|107038.4|106922.4|107038.4|106922.4|107038.4|106922.4|1
1739830510000|2025-02-17 22:15:10|107012.9|106896.9|107037.9|106921.9|107037.9|106921.9|107012.9|106896.9|2
1739830560000|2025-02-17 22:16:00|107043.5|106927.5|107043.5|106927.5|107043.5|106927.5|107043.5|106927.5|1
1739830670000|2025-02-17 22:17:50|107012.9|106896.9|107012.9|106896.9|107012.9|106896.9|107012.9|106896.9|1
1739830730000|2025-02-17 22:18:50|107028.2|106912.2|107028.2|106912.2|107028.2|106912.2|107028.2|106912.2|1
1739831220000|2025-02-17 22:27:00|107012.9|106896.9|107012.9|106896.9|107012.9|106896.9|107012.9|106896.9|1
1739831280000|2025-02-17 22:28:00|107007.9|106891.9|107007.9|106891.9|107007.9|106891.9|107007.9|106891.9|1
1739831330000|2025-02-17 22:28:50|107006.8|106890.8|107006.8|106890.8|107006.8|106890.8|107006.8|106890.8|1
1739831440000|2025-02-17 22:30:40|107006.2|106890.2|107006.2|106890.2|107006.2|106890.2|107006.2|106890.2|1
1739831500000|2025-02-17 22:31:40|107004.6|106888.6|107004.6|106888.6|107004.6|106888.6|107004.6|106888.6|1
1739831550000|2025-02-17 22:32:30|107002.8|106886.8|107002.8|106886.8|107002.8|106886.8|107002.8|106886.8|1
1739831610000|2025-02-17 22:33:30|107005.9|106889.9|107005.9|106889.9|107005.9|106889.9|107005.9|106889.9|1
1739831660000|2025-02-17 22:34:20|107004.7|106888.7|107004.7|106888.7|107004.7|106888.7|107004.7|106888.7|1
1739831720000|2025-02-17 22:35:20|107003.2|106887.2|107003.2|106887.2|107003.2|106887.2|107003.2|106887.2|1
1739832000000|2025-02-17 22:40:00|106990|106874|106998.5|106882.5|106998.5|106882.5|106990|106874|2
1739832050000|2025-02-17 22:40:50|107000.8|106884.8|107000.8|106884.8|107000.8|106884.8|107000.8|106884.8|1
1739832080000|2025-02-17 22:41:20|106988.6|106872.6|106988.6|106872.6|106988.6|106872.6|106988.6|106872.6|1
1739832210000|2025-02-17 22:43:30|107005.3|106889.3|107005.3|106889.3|107005.3|106889.3|107005.3|106889.3|1
1739832220000|2025-02-17 22:43:40|107022|106906|107022|106906|107022|106906|107022|106906|1
1739832540000|2025-02-17 22:49:00|107022.7|106906.7|107022.7|106906.7|107022.7|106906.7|107022.7|106906.7|1
1739832580000|2025-02-17 22:49:40|107008.2|106892.2|107008.2|106892.2|107008.2|106892.2|107008.2|106892.2|1
1739832630000|2025-02-17 22:50:30|107006.7|106890.7|107006.7|106890.7|107006.7|106890.7|107006.7|106890.7|1
1739832810000|2025-02-17 22:53:30|107032.9|106916.9|107032.9|106916.9|107032.9|106916.9|107032.9|106916.9|1
1739832830000|2025-02-17 22:53:50|107033.2|106917.2|107032.9|106916.9|107033.2|106917.2|107032.9|106916.9|2
1739832840000|2025-02-17 22:54:00|107031|106915|107032.9|106916.9|107032.9|106916.9|107031|106915|2
1739832870000|2025-02-17 22:54:30|107041.9|106925.9|107028.4|106912.4|107041.9|106925.9|107028.4|106912.4|2
1739832890000|2025-02-17 22:54:50|107043.1|106927.1|107028.4|106912.4|107043.1|106927.1|107028.4|106912.4|2
1739832900000|2025-02-17 22:55:00|107043.1|106927.1|107043.1|106927.1|107043.1|106927.1|107043.1|106927.1|1
1739832910000|2025-02-17 22:55:10|107031.9|106915.9|107031.9|106915.9|107031.9|106915.9|107031.9|106915.9|1
1739832930000|2025-02-17 22:55:30|107042.4|106926.4|107034.9|106918.9|107042.4|106926.4|107031.9|106915.9|5
1739832940000|2025-02-17 22:55:40|107031.9|106915.9|107034.9|106918.9|107034.9|106918.9|107031.9|106915.9|6
1739832970000|2025-02-17 22:56:10|107045.4|106929.4|107037.1|106921.1|107045.4|106929.4|107037.1|106921.1|2
1739832980000|2025-02-17 22:56:20|107034.2|106918.2|107034.9|106918.9|107034.9|106918.9|107031.9|106915.9|3
1739832990000|2025-02-17 22:56:30|107031.9|106915.9|107031.9|106915.9|107034.9|106918.9|107031.9|106915.9|3
1739833000000|2025-02-17 22:56:40|107034.9|106918.9|107034.9|106918.9|107034.9|106918.9|107034.9|106918.9|1
1739833010000|2025-02-17 22:56:50|107031.9|106915.9|107031.9|106915.9|107031.9|106915.9|107031.9|106915.9|1
1739833020000|2025-02-17 22:57:00|107032.5|106916.5|107037.6|106921.6|107042.8|106926.8|107032.5|106916.5|4
1739833030000|2025-02-17 22:57:10|107034.7|106918.7|107034.7|106918.7|107037.6|106921.6|107034.7|106918.7|3
1739833040000|2025-02-17 22:57:20|107037.6|106921.6|107034.7|106918.7|107037.6|106921.6|107034.7|106918.7|2
1739833050000|2025-02-17 22:57:30|107032|106916|107042.8|106926.8|107042.8|106926.8|107032|106916|2
1739833080000|2025-02-17 22:58:00|107045.7|106929.7|107050.7|106934.7|107051.6|106935.6|107045.7|106929.7|3
1739833090000|2025-02-17 22:58:10|107068.1|106952.1|107068.1|106952.1|107068.1|106952.1|107068.1|106952.1|1
1739833100000|2025-02-17 22:58:20|107068.4|106952.4|107068.4|106952.4|107068.4|106952.4|107068.1|106952.1|3
1739833110000|2025-02-17 22:58:30|107068.1|106952.1|107068.4|106952.4|107068.4|106952.4|107068.1|106952.1|2
1739833120000|2025-02-17 22:58:40|107078|106962|107078|106962|107078|106962|107078|106962|1
1739833140000|2025-02-17 22:59:00|107077.5|106961.5|107078.5|106962.5|107078.5|106962.5|107077.5|106961.5|2
1739833150000|2025-02-17 22:59:10|107056.2|106940.2|107056.2|106940.2|107056.2|106940.2|107056.2|106940.2|1
1739833180000|2025-02-17 22:59:40|107056.8|106940.8|107059|106943|107059|106943|107055.9|106939.9|6
1739833190000|2025-02-17 22:59:50|107059.1|106943.1|107054.9|106938.9|107059.1|106943.1|107053|106937|4
1739833200000|2025-02-17 23:00:00|107036.6|106920.6|107060.6|106944.6|107073|106957|107036.6|106920.6|21
1739833210000|2025-02-17 23:00:10|107063.1|106947.1|107091.6|106975.6|107092.4|106976.4|107063.1|106947.1|22
1739833220000|2025-02-17 23:00:20|107099.1|106983.1|107108.6|106992.6|107108.6|106992.6|107097.8|106981.8|6
1739833230000|2025-02-17 23:00:30|107107.3|106991.3|107092.2|106976.2|107107.3|106991.3|107091.1|106975.1|6
1739833240000|2025-02-17 23:00:40|107091|106975|107075.4|106959.4|107093.5|106977.5|107075.4|106959.4|12
1739833250000|2025-02-17 23:00:50|107076.7|106960.7|107075.4|106959.4|107076.7|106960.7|107075.4|106959.4|2
1739833260000|2025-02-17 23:01:00|107076.7|106960.7|107064.4|106948.4|107076.7|106960.7|107064.4|106948.4|9
1739833270000|2025-02-17 23:01:10|107061.1|106945.1|107062.8|106946.8|107062.8|106946.8|107061.1|106945.1|2
1739833280000|2025-02-17 23:01:20|107061.1|106945.1|107050.1|106934.1|107061.1|106945.1|107050.1|106934.1|4
1739833290000|2025-02-17 23:01:30|107046.9|106930.9|107051.9|106935.9|107051.9|106935.9|107046.9|106930.9|4
1739833300000|2025-02-17 23:01:40|107054.5|106938.5|107075.9|106959.9|107075.9|106959.9|107051.9|106935.9|4
1739833310000|2025-02-17 23:01:50|107074.7|106958.7|107072.2|106956.2|107074.7|106958.7|107049.2|106933.2|5
1739833320000|2025-02-17 23:02:00|107067.5|106951.5|107067.5|106951.5|107067.5|106951.5|107067.5|106951.5|1
1739833330000|2025-02-17 23:02:10|107066.7|106950.7|107066.5|106950.5|107066.7|106950.7|107066.5|106950.5|2
1739833340000|2025-02-17 23:02:20|107065.6|106949.6|107057.7|106941.7|107065.6|106949.6|107057.7|106941.7|2
1739833350000|2025-02-17 23:02:30|107058.6|106942.6|107056.9|106940.9|107058.6|106942.6|107056.9|106940.9|2
1739833360000|2025-02-17 23:02:40|107057.7|106941.7|107045.2|106929.2|107059.4|106943.4|107045.2|106929.2|7
1739833370000|2025-02-17 23:02:50|107039.2|106923.2|107039.2|106923.2|107039.2|106923.2|107039.2|106923.2|1
1739833380000|2025-02-17 23:03:00|107034.8|106918.8|107034.8|106918.8|107034.8|106918.8|107034.8|106918.8|1
1739833410000|2025-02-17 23:03:30|107055.5|106939.5|107053|106937|107055.5|106939.5|107053|106937|2
1739833420000|2025-02-17 23:03:40|107048|106932|107043|106927|107048|106932|107043|106927|2
1739833430000|2025-02-17 23:03:50|107055.5|106939.5|107033.9|106917.9|107055.5|106939.5|107033.9|106917.9|5
1739833440000|2025-02-17 23:04:00|107034.8|106918.8|107036.4|106920.4|107038.1|106922.1|107033.1|106917.1|8
1739833450000|2025-02-17 23:04:10|107035.6|106919.6|107035.6|106919.6|107035.6|106919.6|107035.6|106919.6|1
1739833460000|2025-02-17 23:04:20|107036.4|106920.4|107048|106932|107048|106932|107035.6|106919.6|6
1739833480000|2025-02-17 23:04:40|107031.4|106915.4|107036.6|106920.6|107039.1|106923.1|107029.7|106913.7|6
1739833490000|2025-02-17 23:04:50|107035.7|106919.7|107035.7|106919.7|107035.7|106919.7|107035.7|106919.7|1
1739833510000|2025-02-17 23:05:10|107045.5|106929.5|107045.5|106929.5|107045.5|106929.5|107045.5|106929.5|1
1739833520000|2025-02-17 23:05:20|107060.5|106944.5|107045.5|106929.5|107060.5|106944.5|107045.5|106929.5|7
1739833530000|2025-02-17 23:05:30|107053|106937|107047.2|106931.2|107053|106937|107043.9|106927.9|6
1739833550000|2025-02-17 23:05:50|107050.5|106934.5|107047.2|106931.2|107050.5|106934.5|107047.2|106931.2|2
1739833560000|2025-02-17 23:06:00|107048|106932|107058|106942|107058|106942|107047.2|106931.2|6
1739833580000|2025-02-17 23:06:20|107060.5|106944.5|107048.8|106932.8|107060.5|106944.5|107048.8|106932.8|2
1739833590000|2025-02-17 23:06:30|107049.7|106933.7|107048|106932|107049.7|106933.7|107048|106932|4
1739833600000|2025-02-17 23:06:40|107048.8|106932.8|107049.7|106933.7|107051.4|106935.4|107048|106932|8
1739833610000|2025-02-17 23:06:50|107050.5|106934.5|107065.5|106949.5|107065.5|106949.5|107050.5|106934.5|2
1739833620000|2025-02-17 23:07:00|107063|106947|107063|106947|107068|106952|107063|106947|3
1739833640000|2025-02-17 23:07:20|107053.2|106937.2|107053.2|106937.2|107053.2|106937.2|107053.2|106937.2|1
1739833670000|2025-02-17 23:07:50|107054|106938|107063|106947|107063|106947|107052.3|106936.3|4
1739833680000|2025-02-17 23:08:00|107058|106942|107048|106932|107060.5|106944.5|107048|106932|6
1739833690000|2025-02-17 23:08:10|107045|106929|107045|106929|107045|106929|107045|106929|1
1739833710000|2025-02-17 23:08:30|107045.8|106929.8|107048.3|106932.3|107051.6|106935.6|107045.8|106929.8|4
1739833720000|2025-02-17 23:08:40|107051.7|106935.7|107046.7|106930.7|107051.7|106935.7|107046.7|106930.7|3
1739833740000|2025-02-17 23:09:00|107047.5|106931.5|107048.4|106932.4|107048.4|106932.4|107047.5|106931.5|2
1739833750000|2025-02-17 23:09:10|107058|106942|107058|106942|107058|106942|107058|106942|1
1739833760000|2025-02-17 23:09:20|107055.5|106939.5|107053|106937|107055.5|106939.5|107053|106937|2
1739833770000|2025-02-17 23:09:30|107058|106942|107053|106937|107058|106942|107053|106937|2
1739833780000|2025-02-17 23:09:40|107047.3|106931.3|107049|106933|107049|106933|107047.3|106931.3|2
1739833790000|2025-02-17 23:09:50|107048.1|106932.1|107039.8|106923.8|107048.1|106932.1|107039.8|106923.8|9
1739833800000|2025-02-17 23:10:00|107040.7|106924.7|107040.7|106924.7|107040.7|106924.7|107040.7|106924.7|1
1739833810000|2025-02-17 23:10:10|107044.3|106928.3|107049.3|106933.3|107049.3|106933.3|107044.3|106928.3|3
1739833820000|2025-02-17 23:10:20|107048.5|106932.5|107048.5|106932.5|107048.5|106932.5|107048.5|106932.5|1
1739833830000|2025-02-17 23:10:30|107046.8|106930.8|107046.8|106930.8|107046.8|106930.8|107046.8|106930.8|1
1739833840000|2025-02-17 23:10:40|107058|106942|107060.5|106944.5|107060.5|106944.5|107055.5|106939.5|5
1739833850000|2025-02-17 23:10:50|107058|106942|107058|106942|107058|106942|107058|106942|1
1739833860000|2025-02-17 23:11:00|107047|106931|107047|106931|107047|106931|107046.2|106930.2|3
1739833890000|2025-02-17 23:11:30|107058|106942|107056.3|106940.3|107058|106942|107056.2|106940.2|3
1739833900000|2025-02-17 23:11:40|107060.5|106944.5|107060.5|106944.5|107060.5|106944.5|107058|106942|7
1739833920000|2025-02-17 23:12:00|107049.7|106933.7|107061|106945|107061|106945|107049.7|106933.7|3
1739833930000|2025-02-17 23:12:10|107060.2|106944.2|107059.4|106943.4|107061|106945|107059.4|106943.4|4
1739833940000|2025-02-17 23:12:20|107054.8|106938.8|107054.8|106938.8|107054.8|106938.8|107054.8|106938.8|1
1739833960000|2025-02-17 23:12:40|107056.7|106940.7|107056.7|106940.7|107056.7|106940.7|107056.7|106940.7|1
1739833980000|2025-02-17 23:13:00|107038.6|106947.5|107038.6|106947.5|107038.6|106947.5|107038.6|106947.5|1
1739833990000|2025-02-17 23:13:10|107062.7|106946.7|107062.7|106946.7|107062.7|106946.7|107062.7|106946.7|1
1739834000000|2025-02-17 23:13:20|107064.4|106948.4|107051.9|106935.9|107064.4|106948.4|107033.9|106935.9|6
1739834010000|2025-02-17 23:13:30|107053.3|106937.3|107055|106939|107055.8|106939.8|107053.3|106937.3|4
1739834020000|2025-02-17 23:13:40|107054.1|106938.1|107054.1|106938.1|107054.1|106938.1|107054.1|106938.1|1
1739834040000|2025-02-17 23:14:00|107065.5|106949.5|107030.1|106920.6|107065.5|106949.5|107030.1|106920.6|5
1739834050000|2025-02-17 23:14:10|107026.6|106920.9|107026.6|106920.9|107026.6|106920.9|107026.6|106920.9|1
1739834070000|2025-02-17 23:14:30|107024.9||107024.9||107026.6||107024.9||5
1739834080000|2025-02-17 23:14:40|106992.4||107026.6||107026.6||106992.4||2
1739834090000|2025-02-17 23:14:50|107053|106937|107065.5|106949.5|107065.5|106949.5|107050.5|106934.5|3
1739834100000|2025-02-17 23:15:00|107033.3|106918.2|106990|106916.5|107033.3|106918.2|106990|106916.5|7
1739834110000|2025-02-17 23:15:10|107026.7|106926.5|107022.3|106943.8|107051.8|106943.8|107022.3|106926.5|10
1739834120000|2025-02-17 23:15:20|107051.3||107051.3||107051.3||107051.3||1
1739834130000|2025-02-17 23:15:30|107022.3|106938.5|107020.4|106943.9|107050|106943.9|107020.4|106938.5|7
1739834140000|2025-02-17 23:15:40|107049.3||107048.1||107049.4||107048.1||4
1739834150000|2025-02-17 23:15:50|107020.4||107020.4||107020.4||107020.4||1
1739834160000|2025-02-17 23:16:00|107015.7|106899.7|107015.7|106899.7|107015.7|106899.7|107015.7|106899.7|1
1739834170000|2025-02-17 23:16:10|107059.2|106943.2|107059.2|106943.2|107059.2|106943.2|107059.2|106943.2|1
1739834180000|2025-02-17 23:16:20|107052.7|106936.7|107061.2|106945.2|107061.2|106945.2|107052.6|106936.6|4
1739834190000|2025-02-17 23:16:30|107026|106946.5|107026|106946.5|107026|106946.5|107026|106946.5|1
1739834220000|2025-02-17 23:17:00|107018.5|106902.5|107060.6|106944.6|107060.6|106944.6|107018.5|106902.5|5
1739834230000|2025-02-17 23:17:10|107060.4|106944.4|107032.8|106941|107060.4|106944.4|107032.8|106941|5
1739834260000|2025-02-17 23:17:40|107026.1|106935.7|107046.4|106930.4|107047.3|106940.6|107026.1|106925.4|5
1739834270000|2025-02-17 23:17:50|107055.6|106940.6|107026.7|106940.6|107055.8|106940.6|107026.7|106923.7|9
1739834280000|2025-02-17 23:18:00|107045.4|106923.7|107036.7|106941|107053.4|106941|107026.7|106923.7|9
1739834290000|2025-02-17 23:18:10|107049.8|106925.7|107036.7|106941|107058.5|106942.5|107036.7|106925.7|5
1739834300000|2025-02-17 23:18:20|107049.8|106925.7|107048.9|106932.9|107049.8|106933.8|107048.9|106925.7|3
1739834310000|2025-02-17 23:18:30|107053|106937|107053|106937|107053|106937|107053|106937|1
1739834330000|2025-02-17 23:18:50|107058|106942|107054|106938|107058|106942|107054|106938|4
1739834340000|2025-02-17 23:19:00|107054.1|106938.1|107034.8|106943.9|107054.1|106943.9|107034.8|106937.9|4
1739834350000|2025-02-17 23:19:10|107059.2|106938.6|107031.4|106944|107059.2|106944|107031.4|106938.6|5
1739834370000|2025-02-17 23:19:30||106927.7||106927.7||106927.7||106927.7|1
1739834380000|2025-02-17 23:19:40|107049|106933|107053|106937|107053|106937|107048.2|106932.2|3
1739834410000|2025-02-17 23:20:10|107056.3|106940.3|107037.2|106927.9|107061.5|106945.5|107037.2|106927.9|6
1739834430000|2025-02-17 23:20:30|107051|106935|107051.1|106935.1|107051.1|106935.1|107050.2|106934.2|3
1739834440000|2025-02-17 23:20:40|107061.5|106945.5|107026.6|106910.6|107061.5|106945.5|107026.6|106910.6|4
1739834450000|2025-02-17 23:20:50|107068|106952|107034.7|106931.2|107068|106952|107028.3|106931.2|5
1739834460000|2025-02-17 23:21:00|106980.4|106930.4|107032.7|106931.3|107032.7|106931.3|106980.4|106930.4|2
1739834470000|2025-02-17 23:21:10|107030.4|106928.3|107035.4|106931.5|107035.4|106947.2|107030.4|106928.3|3
1739834480000|2025-02-17 23:21:20|107030.7|106928.5|107035.1|106931.4|107035.1|106931.4|107030.7|106928.5|2
1739834490000|2025-02-17 23:21:30|107029.3|106928.3|107033.8|106946.9|107063.1|106947.1|107029.3|106928.3|8
1739834500000|2025-02-17 23:21:40||106931.3||106946.9||106946.9||106931.3|4
1739834510000|2025-02-17 23:21:50|107062.5|106931.3|107033.8|106946.9|107062.5|106946.9|107033.8|106931.3|3
1739834520000|2025-02-17 23:22:00|107088.5|106972.5|107069.3|106953.3|107088.7|106972.7|107066.5|106950.5|4
1739834530000|2025-02-17 23:22:10|107069.2|106953.2|107067.6|106951.6|107070.1|106954.1|107067.6|106951.6|4
1739834540000|2025-02-17 23:22:20|107067.4|106951.4|107032.8|106947.6|107067.4|106951.4|107028|106942.6|10
1739834560000|2025-02-17 23:22:40|107030.6|106942.2|107030.6|106942.2|107030.6|106942.2|107030.6|106942.2|1
1739834580000|2025-02-17 23:23:00|107034.5|106946.9|107034.5|106946.9|107034.5|106946.9|107034.5|106946.9|1
1739834610000|2025-02-17 23:23:30|107088.1|106972.1|107087.4|106971.4|107088.1|106972.1|107087.4|106971.4|2
1739834620000|2025-02-17 23:23:40|107086.3|106970.3|107042.8|106952.9|107086.3|106970.3|107042.8|106944.5|5
1739834630000|2025-02-17 23:23:50|107065.6|106943.9|107038.7|106949.3|107065.6|106949.3|107038.7|106943.9|4
1739834650000|2025-02-17 23:24:10|107064.4||107038.7||107064.4||107038.7||2
1739834660000|2025-02-17 23:24:20|107070.5|106954.5|107070.5|106954.5|107070.5|106954.5|107070.5|106954.5|1
1739834670000|2025-02-17 23:24:30|107068|106952|107070.5|106954.5|107070.5|106954.5|107068|106952|2
1739834690000|2025-02-17 23:24:50|107044.7|106953.2|107044.7|106953.2|107044.7|106953.2|107044.7|106953.2|1
1739834700000|2025-02-17 23:25:00|107035.1|106937.1|107040.7|106937.1|107060.5|106953.2|107035.1|106933.6|14
1739834710000|2025-02-17 23:25:10|107035.8|106933.9|107040|106937.5|107060.1|106944.1|107035.8|106933.9|4
1739834720000|2025-02-17 23:25:20|107038|106934.6|107060.2|106944.2|107060.2|106944.2|107038|106934.6|3
1739834730000|2025-02-17 23:25:30|107040|106937.6|107060.2|106944.2|107060.2|106944.2|107040|106937.6|2
1739834740000|2025-02-17 23:25:40|107040|106939.3|107040|106937.6|107060.2|106944.2|107040|106937.6|5
1739834750000|2025-02-17 23:25:50|107073|106939.3|107073|106957|107073|106957|107073|106939.3|2
1739834760000|2025-02-17 23:26:00|107070.5|106954.5|107073|106957|107073|106957|107070.5|106954.5|4
1739834780000|2025-02-17 23:26:20|107045.6|106941.3|107045.6|106941.3|107045.6|106941.3|107045.6|106941.3|1
1739834790000|2025-02-17 23:26:30|107063.1|106939.7|107045.6|106939.7|107063.1|106947.1|107045.6|106939.7|3
1739834800000|2025-02-17 23:26:40|107039.4|106936.1|107043.6|106939.1|107043.6|106939.1|107039.4|106936.1|2
1739834810000|2025-02-17 23:26:50|107062.1|106946.1|107043.6|106939.1|107062.1|106946.1|107043.6|106939.1|2
1739834820000|2025-02-17 23:27:00||106956.2||106956.2||106956.2||106956.2|1
1739834830000|2025-02-17 23:27:10|107096.1|106980.1|107070.5|106954.5|107096.1|106980.1|107070.5|106954.5|2
1739834840000|2025-02-17 23:27:20|107074.2|106958.2|107070.7|106954.7|107074.2|106958.2|107070.7|106954.7|2
1739834850000|2025-02-17 23:27:30|107067.3|106951.3|107043.8|106956.1|107068.7|106956.1|107043.8|106940.7|6
1739834860000|2025-02-17 23:27:40|107040.5|106940.7|107044.6|106956.9|107044.6|106956.9|107040.5|106937.9|3
1739834870000|2025-02-17 23:27:50|107056.4|106956.7|107056.4|106943.7|107076|106960|107056.4|106943.7|5
1739834880000|2025-02-17 23:28:00|107059.1|106943.4|107059.1|106956.7|107059.1|106956.7|107059.1|106943|5
1739834900000|2025-02-17 23:28:20|107068.3|106952.3|107059.1|106956.7|107068.3|106956.7|107059.1|106952.3|2
1739834910000|2025-02-17 23:28:30|107051.4|106951.3|107057.7|106956.6|107058.8|106956.6|107051.4|106951.3|4
1739834920000|2025-02-17 23:28:40|107059.9|106961.4|107069.5|106970.8|107069.5|106970.8|107059.9|106961.4|3
1739834930000|2025-02-17 23:28:50|107061.5|106963.3|107067|106968.7|107067|106968.7|107061.5|106954.8|5
1739834940000|2025-02-17 23:29:00|107077.4|106954.2|107077.4|106961.4|107077.4|106968.7|107077.4|106954.2|6
1739834950000|2025-02-17 23:29:10|107078.3|106962.3|107079.1|106963.1|107079.1|106963.1|107078.3|106962.3|4
1739834960000|2025-02-17 23:29:20|107080.4|106964.4|107066.8|106972.8|107092.5|106976.5|107066.8|106964.4|4
1739834970000|2025-02-17 23:29:30|107083.7|106967.7|107066.8|106972.8|107083.7|106972.8|107066.8|106966.1|3
1739834980000|2025-02-17 23:29:40|107083.7|106967.7|107090|106974|107090|106974|107082.1|106966.1|3
1739834990000|2025-02-17 23:29:50|107090.5|106974.5|107090.5|106974.5|107090.5|106974.5|107090.5|106974.5|1
1739835000000|2025-02-17 23:30:00|107095.5|106979.5|107079.2|106963.2|107095.5|106979.5|107075.6|106959.6|5
1739835010000|2025-02-17 23:30:10|107087.8|106971.8|107087.8|106971.8|107087.8|106971.8|107087.8|106971.8|1
1739835030000|2025-02-17 23:30:30|107108.9|106992.9|107108.9|106992.9|107108.9|106992.9|107106.4|106990.4|3
1739835040000|2025-02-17 23:30:40|107083|106967|107080.5|106964.5|107092.3|106976.3|107078|106962|7
1739835050000|2025-02-17 23:30:50|107084.8|106968.8|107084.8|106968.8|107086.5|106970.5|107062.3|106968.7|4
1739835060000|2025-02-17 23:31:00|107081.8|106969.4|107046.5|106969.3|107081.8|106969.4|107040.6|106947.7|9
1739835070000|2025-02-17 23:31:10||106951.2||106969.3||106969.3||106951.2|2
1739835090000|2025-02-17 23:31:30|107107.7|106991.7|107080.5|106964.5|107107.7|106991.7|107080.5|106964.5|2
1739835100000|2025-02-17 23:31:40|107077.8|106961.8|107077.8|106961.8|107077.8|106961.8|107077.8|106961.8|1
1739835110000|2025-02-17 23:31:50|107076.9|106960.9|107047.4|106968.3|107076.9|106968.3|107047.4|106958.8|5
1739835120000|2025-02-17 23:32:00|107042.4|106964.5|107067.1|106964.5|107067.1|106964.5|107042.4|106964.5|2
1739835130000|2025-02-17 23:32:10|107066.6||107066||107067.2||107042.4||9
1739835140000|2025-02-17 23:32:20|107066.4||107042.4||107066.4||107042.4||3
1739835150000|2025-02-17 23:32:30|107068.1|106960.3|107032.4|106956|107068.1|106960.3|107032.4|106943.6|12
1739835160000|2025-02-17 23:32:40|107057.5||107058.1||107058.3||107057.4||6
1739835170000|2025-02-17 23:32:50|107058.2||107058.6||107058.7||107057.4||8
1739835180000|2025-02-17 23:33:00|107058.7|106941.3|107063|106947|107068.4|106952.4|107032.4|106939.6|7
1739835190000|2025-02-17 23:33:10|107055.1|106952.1|107026.1|106948.3|107055.1|106952.1|107026.1|106948.3|7
1739835220000|2025-02-17 23:33:40|107083.1|106967.1|107084|106968|107084|106968|107083.1|106967.1|3
1739835230000|2025-02-17 23:33:50|107083.8|106967.8|107023.4|106948.4|107083.8|106967.8|107019|106944.3|3
1739835260000|2025-02-17 23:34:20|107052.8|106936.8|107052.8|106936.8|107052.8|106936.8|107052.8|106936.8|1
1739835270000|2025-02-17 23:34:30|107053.4|106937.4|107053.3|106937.3|107053.7|106937.7|107053.3|106937.3|4
1739835280000|2025-02-17 23:34:40|107053.5|106937.5|107051.3|106935.3|107053.5|106937.5|107051.3|106935.3|2
1739835290000|2025-02-17 23:34:50|107051.4|106935.4|107016.7|106943.5|107051.4|106947.4|107011.6|106935.4|8
1739835300000|2025-02-17 23:35:00|107043.1||107016.7||107043.1||107016.7||3
1739835320000|2025-02-17 23:35:20|107078.4|106962.4|107078.4|106962.4|107078.4|106962.4|107078.4|106962.4|1
1739835330000|2025-02-17 23:35:30|107078.3|106962.3|107078.4|106962.4|107078.4|106962.4|107078.2|106962.2|3
1739835340000|2025-02-17 23:35:40|107049.7|106933.7|107017.2|106943.3|107049.7|106947.4|107017.2|106928.2|11
1739835350000|2025-02-17 23:35:50|107042.6||107043.6||107043.6||107017.2||11
1739835360000|2025-02-17 23:36:00|107017.2||107017.2||107044||107017.2||4
1739835370000|2025-02-17 23:36:10|107056.1|106940.1|107056.1|106940.1|107056.1|106940.1|107056|106940|3
1739835380000|2025-02-17 23:36:20|107056|106940|107056.1|106940.1|107056.5|106940.5|107056|106940|6
1739835390000|2025-02-17 23:36:30|107056.4|106940.4|107021|106943.6|107056.4|106943.6|107021|106940.1|5
1739835420000|2025-02-17 23:37:00|107077.3|106961.3|107077.3|106961.3|107077.3|106961.3|107077.3|106961.3|1
1739835430000|2025-02-17 23:37:10|107050.5|106934.5|107050.5|106934.5|107050.5|106934.5|107050.5|106934.5|1
1739835440000|2025-02-17 23:37:20|107046.8|106930.8|107047|106931|107047|106931|107046.8|106930.8|2
1739835450000|2025-02-17 23:37:30|107046.6|106930.6|107020.3|106943.4|107046.6|106943.4|107020.3|106930.4|3
1739835460000|2025-02-17 23:37:40|107045.1||107045.6||107045.6||107045.1||3
1739835470000|2025-02-17 23:37:50|107020.3||107020.3||107020.3||107020.3||1
1739835480000|2025-02-17 23:38:00|107045.5|106961.8|107077.9|106961.9|107077.9|106961.9|107045.5|106961.7|6
1739835490000|2025-02-17 23:38:10|107077.8|106961.8|107050.9|106934.9|107078|106962|107050.9|106934.9|5
1739835500000|2025-02-17 23:38:20|107050.7|106934.7|107021.4|106945.2|107050.8|106947.6|107014.9|106934.7|12
1739835520000|2025-02-17 23:38:40|107004.7|106954.7|107041.1|106944.8|107041.8|106954.7|107004.7|106944.8|3
1739835530000|2025-02-17 23:38:50|107004.7|106954.7|107004.7|106954.7|107004.7|106954.7|107004.7|106954.7|1
1739835550000|2025-02-17 23:39:10|107012.8|106896.8|107051.8|106935.8|107053.4|106937.4|107012.8|106896.8|5
1739835560000|2025-02-17 23:39:20|107051.9|106935.9|107053|106937|107053|106937|107051.9|106935.9|7
1739835570000|2025-02-17 23:39:30|107053.1|106937.1|107046|106947.4|107053.1|106947.4|107045.9|106936.8|4
1739835580000|2025-02-17 23:39:40|107046.5|106942.5|107018.8|106947.2|107046.5|106947.2|107018.8|106942.5|4
1739835600000|2025-02-17 23:40:00|107045.4||107044.3||107045.4||107044.3||2
1739835610000|2025-02-17 23:40:10|107018.8|106962.4|107078.7|106962.7|107078.7|106962.7|107018.8|106962.3|5
1739835620000|2025-02-17 23:40:20|107082.9|106966.9|107010.6|106935.8|107082.9|106966.9|107010.6|106935.8|11
1739835630000|2025-02-17 23:40:30|107036.2|106942.2|107013.2|106937|107039.1|106942.2|107010.6|106937|8
1739835640000|2025-02-17 23:40:40|107038.7||107013.2||107040.5||107013.2||3
1739835650000|2025-02-17 23:40:50|107038.5||107013.2||107038.6||107013.2||8
1739835660000|2025-02-17 23:41:00|107038.7|106941.8|107012|106937.5|107041.5|106941.9|107012|106937.5|5
1739835670000|2025-02-17 23:41:10|107039|106941.7|107019.8|106942.6|107045.4|106947.1|107014.4|106937.4|11
1739835690000|2025-02-17 23:41:30|107015.1|106938.7|107009.9|106934.2|107042.3|106938.7|107009.9|106934.2|5
1739835700000|2025-02-17 23:41:40|107038.5||107009.9||107038.5||107009.9||4
1739835720000|2025-02-17 23:42:00|107016.3|106937.8|107009.9|106933.6|107016.3|106937.8|107006.9|106929.1|5
1739835730000|2025-02-17 23:42:10|106994.7|106944.7|106994.7|106944.7|106994.7|106944.7|106994.7|106944.7|1
1739835740000|2025-02-17 23:42:20|107030.7|106917.9|106992.6|106942.6|107030.7|106946.4|106992.3|106917.9|8
1739835760000|2025-02-17 23:42:40|106996.5|106946.5|106996.5|106946.5|106996.5|106946.5|106996.5|106946.5|1
1739835770000|2025-02-17 23:42:50|107034.2|106937.3|107008.7|106921.8|107037.4|106949.6|106999.6|106921.8|8
1739835780000|2025-02-17 23:43:00|107037.4|106922.4|107036.8|106940.4|107038.2|106940.4|107008.7|106922.3|8
1739835790000|2025-02-17 23:43:10|106999.6|106949.6|106994.8|106944.8|107034|106949.6|106994.8|106940.4|4
1739835800000|2025-02-17 23:43:20|106992.2|106942.2|106992.2|106942.2|106999|106942.2|106992.2|106916.9|5
1739835810000|2025-02-17 23:43:30|106991.1|106941.1|106986.9|106936.9|106991.1|106941.1|106986.9|106936.9|2
1739835840000|2025-02-17 23:44:00|106992.3|106876.3|106992.3|106876.3|106992.3|106876.3|106992.3|106876.3|1
1739835850000|2025-02-17 23:44:10|106991.7|106941.7|106991.7|106941.7|106991.7|106941.7|106991.7|106941.7|1
1739835880000|2025-02-17 23:44:40|107066.6|106950.6|107066.4|106950.4|107066.6|106950.6|107066.4|106950.4|2
1739835890000|2025-02-17 23:44:50|107066.8|106950.8|107038|106922|107066.8|106950.8|107038|106922|3
1739835900000|2025-02-17 23:45:00|106988.5|106938.5|106988.5|106938.5|106988.5|106938.5|106988.5|106938.5|1
1739835930000|2025-02-17 23:45:30|106994.4|106878.4|106984.9|106934.9|106994.4|106934.9|106984.9|106878.4|2
1739835940000|2025-02-17 23:45:40|106979|106929|107009|106919|107015.6|106929|106971.1|106901.2|11
1739835950000|2025-02-17 23:45:50|107008.8|106923.4|106973.4|106923.4|107008.8|106923.4|106973.4|106923.4|2
1739835960000|2025-02-17 23:46:00|106969.3|106919.3|107004.7|106911.4|107004.7|106919.3|106969.3|106911.4|3
1739835970000|2025-02-17 23:46:10|107005||107003.6||107005||107003.6||5
1739835980000|2025-02-17 23:46:20|107009.7|106918.1|107013.7|106900|107013.8|106926.9|106976.9|106900|9
1739835990000|2025-02-17 23:46:30|106976.9|106926.9|106976.9|106926.9|107013.8|106926.9|106976.9|106900|6
1739836000000|2025-02-17 23:46:40|107012.5|106918.1|106976.9|106926.9|107012.5|106926.9|106976.9|106918.1|6
1739836010000|2025-02-17 23:46:50|106980.9|106864.9|107019.2|106903.2|107020.5|106904.5|106980.9|106864.9|8
1739836020000|2025-02-17 23:47:00|107020.7|106904.7|107010|106914.8|107023.1|106924.5|106974.5|106904.7|11
1739836030000|2025-02-17 23:47:10|107009.9|106924.5|106974.5|106924.5|107012|106924.5|106974.5|106924.5|8
1739836040000|2025-02-17 23:47:20|107011.1|106914.8|107011.9|106914.8|107011.9|106924.5|106974.5|106914.8|5
1739836050000|2025-02-17 23:47:30|107011.7|106924.5|107020.5|106904.5|107020.5|106924.5|106974.5|106896.5|4
1739836060000|2025-02-17 23:47:40|106978.8|106893.4|106971.4|106921.4|106983.4|106924.4|106971.4|106893.4|4
1739836080000|2025-02-17 23:48:00|107005.7|106915.6|106976.4|106926.4|107012.6|106926.4|106976.4|106915.6|7
1739836090000|2025-02-17 23:48:10|106979.8|106929.8|106979.8|106929.8|106979.8|106929.8|106979.8|106929.8|1
1739836100000|2025-02-17 23:48:20|106976.7|106926.7|106980|106930|107015.3|106930|106976.7|106921.6|4
1739836120000|2025-02-17 23:48:40|106977.3|106927.3|106972.6|106922.6|107011.5|106927.3|106970.5|106896.5|6
1739836130000|2025-02-17 23:48:50|107008.3|106913.6|106972.9|106922.9|107009.8|106922.9|106972.9|106910.3|7
1739836140000|2025-02-17 23:49:00|106968.2|106918.2|106968.2|106918.2|106968.2|106918.2|106968.2|106918.2|1
1739836150000|2025-02-17 23:49:10|107004.5|106910.6|106968.9|106918.9|107005.6|106918.9|106968.9|106907.3|4
1739836160000|2025-02-17 23:49:20|106965.6|106915.6|106969|106919|106969.9|106919.9|106965.4|106915.4|4
1739836170000|2025-02-17 23:49:30|106962.7|106912.7|106965.8|106915.8|106965.8|106915.8|106962.7|106912.7|2
1739836180000|2025-02-17 23:49:40|106999.7|106909.8|106999.5|106909.8|106999.7|106909.8|106999.5|106909.8|3
1739836190000|2025-02-17 23:49:50|106965.8|106915.8|106965.8|106915.8|106965.8|106915.8|106965.8|106915.8|1
1739836200000|2025-02-17 23:50:00|106999.5|106909.8|107040.8|106924.8|107040.8|106924.8|106998.6|106909.8|5
1739836210000|2025-02-17 23:50:10|107041.4|106925.4|107039.7|106923.7|107041.4|106925.4|107039.7|106923.7|5
1739836220000|2025-02-17 23:50:20|107039.5|106923.5|106966.5|106916.5|107039.7|106923.7|106966.5|106916.5|4
1739836230000|2025-02-17 23:50:30|107000.5|106909|106999.8|106909|107000.5|106909|106999.7|106909|5
1739836240000|2025-02-17 23:50:40|106966.5|106916.5|106966.5|106916.5|106966.5|106916.5|106966.5|106916.5|1
1739836250000|2025-02-17 23:50:50|106971|106921|106971|106921|106971|106921|106971|106921|1
1739836260000|2025-02-17 23:51:00|106967.2|106917.2|106977.2|106927.2|106983.8|106927.2|106967.2|106902|5
1739836270000|2025-02-17 23:51:10|106983.8|106902|107017.9|106904.8|107017.9|106927.2|106977.2|106902|4
1739836280000|2025-02-17 23:51:20|106983.7|106903.5|106978.2|106928.2|107012.8|106928.2|106978.2|106903.5|3
1739836310000|2025-02-17 23:51:50|106982.4|106866.4|106982.4|106866.4|106982.4|106866.4|106982.4|106866.4|1
1739836320000|2025-02-17 23:52:00|107025.5|106909.5|107025.5|106909.5|107025.5|106909.5|107025.5|106909.5|1
1739836330000|2025-02-17 23:52:10|107025.6|106909.6|107000.8|106895.9|107025.6|106911.4|107000.8|106895.9|3
1739836340000|2025-02-17 23:52:20|107017.9|106901.9|107017.9|106901.9|107017.9|106901.9|107017.9|106901.9|1
1739836360000|2025-02-17 23:52:40|107025.5|106909.5|107025.5|106909.5|107025.5|106909.5|107025.5|106909.5|1
1739836370000|2025-02-17 23:52:50|107020.4|106904.4|107020.1|106904.1|107020.4|106904.4|107020.1|106904.1|5
1739836380000|2025-02-17 23:53:00|107025.5|106909.5|107019.5|106903.5|107029.3|106913.3|107003|106895.9|8
1739836400000|2025-02-17 23:53:20|107021.1|106905.1|107021.1|106905.1|107021.1|106905.1|107021.1|106905.1|1
1739836410000|2025-02-17 23:53:30|107033|106917|107033|106917|107033|106917|107033|106917|1
1739836430000|2025-02-17 23:53:50|107021|106905|107021|106905|107021|106905|107021|106905|1
1739836440000|2025-02-17 23:54:00|107002.9|106911.1|107002.9|106911.1|107002.9|106911.1|107002.9|106911.1|1
1739836450000|2025-02-17 23:54:10|107021|106905|107002.9|106899.1|107021|106911.1|107002.9|106899.1|5
1739836460000|2025-02-17 23:54:20|107038|106922|107033|106917|107038|106922|107033|106917|2
1739836470000|2025-02-17 23:54:30|107040.5|106924.5|107033|106917|107040.5|106924.5|107033|106917|3
1739836480000|2025-02-17 23:54:40|107038|106922|107038|106922|107038|106922|107038|106922|1
1739836490000|2025-02-17 23:54:50|107022.9|106906.9|107003.2|106899.2|107022.9|106906.9|107003.2|106899.2|2
1739836500000|2025-02-17 23:55:00|107022|106906|107003.2|106899.2|107022|106906|107003.2|106899.2|2
1739836510000|2025-02-17 23:55:10|107022|106906|107022|106906|107022|106906|107022|106906|1
1739836520000|2025-02-17 23:55:20|107035.5|106919.5|107035.5|106919.5|107035.5|106919.5|107035.5|106919.5|1
1739836530000|2025-02-17 23:55:30|107038|106922|107022.2|106906.2|107038|106922|107019|106903|5
1739836550000|2025-02-17 23:55:50|107020.5|106904.5|107022.2|106906.2|107022.2|106906.2|107003.3|106899.5|3
1739836560000|2025-02-17 23:56:00|107019|106903|106998.9|106896.1|107019|106903|106998.9|106896.1|2
1739836570000|2025-02-17 23:56:10|107019|106903|107019|106903|107019|106906.7|106998.9|106903|3
1739836590000|2025-02-17 23:56:30|107035.5|106919.5|107030.5|106914.5|107035.5|106919.5|107030.5|106914.5|2
1739836610000|2025-02-17 23:56:50|107040.5|106924.5|107020.1|106904.1|107040.5|106924.5|107020.1|106904.1|3
1739836630000|2025-02-17 23:57:10|107000.5|106897.2|107020.1|106904.1|107020.1|106904.1|107000.5|106897.2|2
1739836640000|2025-02-17 23:57:20|107000.5|106908.3|107024.6|106908.6|107024.6|106908.6|107000.5|106908.3|3
1739836650000|2025-02-17 23:57:30|107024.8|106908.8|107017.7|106901.7|107030.5|106914.5|106994.1|106896.7|8
1739836660000|2025-02-17 23:57:40|106994.1|106896.7|107017.7|106901.7|107017.7|106901.7|106994.1|106896.7|2
1739836670000|2025-02-17 23:57:50|107016.1|106900.1|107016.1|106900.1|107016.1|106900.1|107016.1|106900.1|1
1739836680000|2025-02-17 23:58:00|107015.2|106899.2|107035.5|106919.5|107035.5|106919.5|106994.1|106896.7|5
1739836690000|2025-02-17 23:58:10|107025.5|106909.5|107011.1|106895.1|107030.5|106914.5|106991.8|106889.9|7
1739836710000|2025-02-17 23:58:30|106991.8|106889.9|107011.1|106895.1|107011.1|106895.1|106991.8|106889.9|2
1739836720000|2025-02-17 23:58:40|107023|106907|106992|106891.5|107025.5|106909.5|106992|106891.5|5
1739836740000|2025-02-17 23:59:00|107011.9|106895.9|107011.9|106895.9|107011.9|106902.3|106992|106891.5|6
1739836750000|2025-02-17 23:59:10|106992|106891.5|107025.5|106909.5|107025.5|106909.5|106989|106873|9
1739836760000|2025-02-17 23:59:20|106998.1|106894.9|107016.3|106900.3|107018.1|106902.1|106998.1|106894.9|7
1739836770000|2025-02-17 23:59:30|106995|106894.9|107013.5|106897.5|107016.3|106900.3|106995|106894.9|3
1739836780000|2025-02-17 23:59:40|106991.8|106891.5|106987.1|106892.1|107011.9|106895.9|106984.2|106888.1|8
1739836790000|2025-02-17 23:59:50|107012.3|106896.3|107015.7|106899.7|107015.7|106899.7|107012.3|106896.3|2
1739836800000|2025-02-18 00:00:00|106996.8|106892.5|107013.3|106899.5|107015.7|106903.8|106987.1|106883.6|9
1739836810000|2025-02-18 00:00:10|106989.6|106894.3|106983.5|106882.9|107014.9|106894.3|106983.5|106882.9|5
1739836820000|2025-02-18 00:00:20||106894.3||106884.5||106894.3||106882.9|4
1739836830000|2025-02-18 00:00:30|106993.3|106894.3|106993.3|106919.7|107021.6|106919.7|106987.8|106894.3|11
1739836840000|2025-02-18 00:00:40|106985.2|106935.2|106985.5|106935.5|106992.2|106942.2|106985.1|106935.1|7
1739836850000|2025-02-18 00:00:50|106994.3|106944.3|106989.3|106939.3|107004.4|106944.3|106989.3|106930.3|4
1739836860000|2025-02-18 00:01:00|107004.2|106932.9|107027.4|106933.9|107027.4|106945.9|106989.9|106932|9
1739836870000|2025-02-18 00:01:10|107023.6|106941.1|107002.7|106931.7|107030.5|106951.2|106995.3|106931.7|12
1739836880000|2025-02-18 00:01:20||106912.8||106912.8||106912.8||106912.8|1
1740009600000|2025-02-20 00:00:00|107341.2|107259|107327.7|107277.7|107341.2|107284.7|107319.1|107259|10
1740009610000|2025-02-20 00:00:10|107324.5|107274.5|107330.2|107280.2|107330.2|107280.2|107314.2|107264.2|9
1740009620000|2025-02-20 00:00:20|107334.4|107284.4|107335.8|107285.8|107342.9|107292.9|107311.2|107261.2|37
1740009630000|2025-02-20 00:00:30|107327.4|107277.4|107332.4|107282.4|107336.4|107286.4|107323.1|107273.1|13
1740009640000|2025-02-20 00:00:40|107329.3|107279.3|107332.3|107282.3|107346.6|107286.6|107318.8|107267.9|27
1740009650000|2025-02-20 00:00:50|107335.7|107285.7|107347.9|107257.9|107349.6|107285.7|107309.1|107257.9|26
1740009660000|2025-02-20 00:01:00|107343.8|107251.5|107343.5|107250.6|107348|107257.8|107332.4|107243.6|7
1740009680000|2025-02-20 00:01:20|107332.7|107237.1|107338.3|107256.8|107348.9|107256.8|107332.7|107237.1|7
1740009690000|2025-02-20 00:01:30|107332|107250.7|107340.8|107259.5|107340.8|107259.5|107332|107250.7|3
1740009700000|2025-02-20 00:01:40|107330.4|107249.1|107338.1|107256.4|107344.1|107257.5|107330.4|107238.5|9
1740009710000|2025-02-20 00:01:50|107331.7|107244.8|107332.2|107250.9|107332.2|107256.4|107325.2|107243.9|5
1740009720000|2025-02-20 00:02:00|107338.9|107257.4|107334.6|107252.9|107347.9|107258|107328.4|107246.7|9
1740009730000|2025-02-20 00:02:10|107343.1||107334.6||107343.1||107334.6||2
1740009750000|2025-02-20 00:02:30|107327.3|107246|107333.5|107252.2|107345.9|107252.3|107326.7|107234.9|17
1740009760000|2025-02-20 00:02:40|107328.7|107239.9|107336|107242.3|107336|107242.5|107328.7|107236.6|10
1740009770000|2025-02-20 00:02:50||107243.2||107243.7||107243.8||107241.9|9
1740009780000|2025-02-20 00:03:00|107345.5|107243.1|107336|107244.4|107345.5|107244.4|107336|107243.1|8
1740009790000|2025-02-20 00:03:10|107350|107244.5|107341.2|107238.3|107350|107244.5|107340.7|107221.2|9
1740009800000|2025-02-20 00:03:20|107329.7|107242|107336.1|107241.6|107346.7|107242|107329.7|107240.8|12
1740009810000|2025-02-20 00:03:30|107329.8|107241.3|107346|107244.8|107346|107256.2|107328.1|107237.8|8
1740009820000|2025-02-20 00:03:40|107346.1|107245|107340.9|107236.7|107346.1|107245|107323.5|107232.5|13
1740009830000|2025-02-20 00:03:50|107339.9|107237.6|107340.8|107238.3|107340.8|107239.2|107330.4|107237.1|8
1740009840000|2025-02-20 00:04:00|107340.2|107237.8|107336.6|107233.2|107341.1|107238.6|107330.4|107233.2|10
1740009850000|2025-02-20 00:04:10|107336.1|107234|107333.6|107232.7|107336.6|107234|107324.3|107232.7|7
1740009860000|2025-02-20 00:04:20||107232.1||107232.8||107242.6||107232|8
1740009870000|2025-02-20 00:04:30||107233||107242.6||107242.6||107232.3|7
1740009880000|2025-02-20 00:04:40|107331.7|107231.7|107331.7|107215.7|107331.7|107233.2|107331.7|107215.7|6
1740009890000|2025-02-20 00:04:50|107329.9|107213.9|107347.1|107231.1|107348.8|107232.8|107329.9|107213.9|8
1740009900000|2025-02-20 00:05:00|107344.5|107228.5|107345.2|107229.2|107345.2|107229.2|107342.4|107226.4|8
1740009910000|2025-02-20 00:05:10|107345|107229|107341.2|107237.5|107345.4|107238.2|107340.6|107229|8
1740009920000|2025-02-20 00:05:20|107341.1|107237.4|107339.9|107236.3|107341.3|107237.6|107339.9|107236.3|9
1740009930000|2025-02-20 00:05:30|107332.8|107238.9|107341|107237.3|107341|107238.9|107332.8|107236.8|8
1740009940000|2025-02-20 00:05:40|107332.8|107234.9|107345|107229|107345|107237|107332.8|107227.8|8
1740009950000|2025-02-20 00:05:50|107345.1|107229.1|107342.9|107226.9|107345.1|107229.1|107341.7|107225.7|6
1740009960000|2025-02-20 00:06:00|107343.1|107221740096000000|2025-02-21 00:00:00|106398.3|106282.3|106388.2|106300.2|106398.3|106300.5|106375.1|106282.3|12
1740096010000|2025-02-21 00:00:10|106388.6|106301.5|106386.2|106301.1|106388.6|106301.8|106376.5|106298.8|9
1740096020000|2025-02-21 00:00:20|106388|106302.9|106388.1|106300.4|106388.6|106304|106376.5|106300.4|7
1740096030000|2025-02-21 00:00:30|106388|106300.3|106405.2|106289.2|106405.2|106300.3|106387.1|106283.6|7
1740096040000|2025-02-21 00:00:40|106404.7|106288.7|106380.4|106300.3|106405.2|106301.4|106348.2|106256.4|35
1740096050000|2025-02-21 00:00:50|106371.5|106268.3|106381.1|106265.1|106386|106307.6|106347.1|106261.1|45
1740096060000|2025-02-21 00:01:00|106381.4|106265.4|106382.1|106266.1|106386.8|106289.5|106370.8|106262.5|52
1740096070000|2025-02-21 00:01:10|106382.3|106266.3|106389.5|106273.5|106396.5|106313.9|106353.4|106265.7|48
1740096080000|2025-02-21 00:01:20|106386.7|106270.7|106375|106274.8|106391|106291|106371.2|106262.9|59
1740096090000|2025-02-21 00:01:30|106381.2|106281|106332|106282|106384.8|106285.2|106332|106249.8|44
1740096100000|2025-02-21 00:01:40|106359.9|106273.5|106376.4|106260.4|106383.8|106284.7|106359.7|106253.3|41
1740096110000|2025-02-21 00:01:50|106376.6|106260.6|106369.1|106280.5|106388.8|106313.3|106356|106260.3|45
1740096120000|2025-02-21 00:02:00|106365.9|106282.1|106391.7|106275.7|106391.7|106316.4|106344.8|106263|47
1740096130000|2025-02-21 00:02:10|106391.8|106275.8|106383.2|106294.4|106391.8|106294.4|106377.6|106275|12
1740096140000|2025-02-21 00:02:20|106387.5|106298.6|106395.7|106279.7|106403.6|106310.1|106360.1|106273.7|34
1740096150000|2025-02-21 00:02:30|106397.4|106281.4|106383.2|106267.2|106399.9|106297.4|106372.3|106267.2|42
1740096160000|2025-02-21 00:02:40|106386.4|106270.4|106392.2|106276.2|106399.4|106294|106371|106266.3|36
1740096170000|2025-02-21 00:02:50|106395.2|106279.2|106388.1|106272.1|106405.7|106324.5|106374.5|106271.4|44
1740096180000|2025-02-21 00:03:00|106391.8|106275.8|106392.9|106276.9|106399.7|106302.6|106352.6|106269.9|45
1740096190000|2025-02-21 00:03:10|106389.9|106273.9|106388.2|106297.2|106400.4|106330.6|106378.8|106273.9|29
1740096200000|2025-02-21 00:03:20|106388.4|106299.2|106387.3|106298.5|106388.4|106299.2|106386.9|106298.3|9
1740096210000|2025-02-21 00:03:30|106387.5|106298.4|106360.2|106310.2|106392.1|106333.8|106353.8|106290|32
1740096220000|2025-02-21 00:03:40|106406.2|106290.2|106387.8|106297.1|106406.2|106300.8|106387|106281.6|18
1740096230000|2025-02-21 00:03:50|106387.9|106297.2|106386.1|106315.7|106395.4|106320|106386.1|106296.6|15
1740096240000|2025-02-21 00:04:00|106383.5|106293.8|106383|106290.8|106383.5|106311.6|106382.5|106290.7|7
1740096250000|2025-02-21 00:04:10|106383.1|106311.6|106401.9|106285.9|106401.9|106324.4|106374.4|106279|16
1740096260000|2025-02-21 00:04:20|106397.2|106281.2|106365.5|106294.5|106402.7|106337.4|106350.5|106281.2|33
1740096270000|2025-02-21 00:04:30|106364.4|106293.9|106390.2|106297.1|106404.6|106322.6|106360.3|106278.7|30
1740096280000|2025-02-21 00:04:40|106389.9|106297.3|106368.5|106298.1|106390.3|106298.1|106368.5|106297.1|8
1740096290000|2025-02-21 00:04:50|106390.5|106298|106390.5|106297.6|106390.5|106298.1|106390.5|106297.6|4
1740096300000|2025-02-21 00:05:00|106389.5|106296.5|106400.9|106284.9|106400.9|106319.8|106389.5|106284.9|7
1740096310000|2025-02-21 00:05:10|106400|106284|106400.7|106284.7|106400.7|106284.7|106399.5|106283.5|7
1740096320000|2025-02-21 00:05:20|106401.3|106285.3|106382.5|106332.5|106405.1|106351.3|106372.1|106284.4|19
1740096330000|2025-02-21 00:05:30|106386.8|106336.8|106374.9|106324.9|106399.5|106339.4|106373.7|106313.2|15
1740096340000|2025-02-21 00:05:40|106375.5|106325.5|106381.1|106331.1|106404.2|106344.5|106365.4|106306.1|28
1740096360000|2025-02-21 00:06:00|106370.8|106320.8|106403.1|106287.1|106404|106342.4|106356.1|106287.1|40
1740096370000|2025-02-21 00:06:10|106400.6|106284.6|106395.6|106311|106409.7|106338.2|106360.3|106284.6|36
1740096380000|2025-02-21 00:06:20|106369.4|106319.4|106355.9|106305.9|106398|106332.1|106354|106304|35
1740096390000|2025-02-21 00:06:30|106385|106296.5|106373|106323|106388.1|106323|106350.6|106296.5|28
1740096400000|2025-02-21 00:06:40|106369.1|106319.1|106370.3|106320.3|106401.6|106320.3|106346.5|106283.2|20
1740096410000|2025-02-21 00:06:50|106360.6|106310.6|106352.4|106302.4|106379.3|106321.2|106349.7|106287.7|13
1740096420000|2025-02-21 00:07:00|106348.7|106298.7|106356.2|106306.2|106393.5|106329.2|106339.9|106275.2|51
1740096430000|2025-02-21 00:07:10|106348.4|106298.4|106350.2|106300.2|106399.6|106325.4|106348.4|106278.8|25
1740096440000|2025-02-21 00:07:20|106354.3|106304.3|106402.9|106286.9|106402.9|106307.2|106352.5|106283.1|26
1740096450000|2025-02-21 00:07:30|106402.3|106286.3|106370.2|106320.2|106402.3|106328.8|106360|106285.5|17
1740096460000|2025-02-21 00:07:40|106370.1|106320.1|106396.3|106309.8|106396.3|106329.4|106359.8|106304.1|15
1740096470000|2025-02-21 00:07:50|106395|106310.2|106375.1|106325.1|106395|106325.1|106365.7|106306.7|8
1740096480000|2025-02-21 00:08:00|106381.5|106331.5|106372.8|106322.8|106381.5|106331.5|106371.5|106321.5|16
1740096490000|2025-02-21 00:08:10|106373|106323|106373.4|106323.4|106373.8|106323.8|106372.9|106322.9|7
1740096500000|2025-02-21 00:08:20|106377.9|106327.9|106375.1|106325.1|106377.9|106327.9|106374.5|106324.5|7
1740096510000|2025-02-21 00:08:30|106399.7|106317.4|106374.4|106324.4|106399.7|106325.1|106374.4|106316.5|10
1740096520000|2025-02-21 00:08:40|106399.4|106315.9|106380.2|106330.2|106399.4|106338.9|106361.5|106306.8|22
1740096530000|2025-02-21 00:08:50|106371.1|106321.1|106396.2|106312.6|106398.2|106330.2|106370.7|106312.2|12
1740096540000|2025-02-21 00:09:00|106371.7|106321.7|106399.5|106318.3|106399.5|106334.6|106366.1|106314.4|19
1740096550000|2025-02-21 00:09:10|106397.7|106312|106393.9|106309.9|106397.7|106330.5|106375.6|106309.9|7
1740096560000|2025-02-21 00:09:20|106385.6|106335.6|106376.6|106326.6|106393.9|106335.6|106376.6|106309.9|3
1740096570000|2025-02-21 00:09:30|106386.3|106336.3|106376.6|106326.6|106394.5|106336.3|106368.1|106310.9|13
1740096580000|2025-02-21 00:09:40|106394.9|106311.1|106413.6|106297.6|106413.8|106326.6|106375.9|106278.2|7
1740096590000|2025-02-21 00:09:50|106412.9|106296.9|106413.4|106297.4|106413.4|106297.4|106410.4|106294.4|8
1740096600000|2025-02-21 00:10:00|106411.2|106295.2|106381.2|106331.2|106411.4|106339.7|106372.3|106294.7|9
1740096610000|2025-02-21 00:10:10|106385.2|106335.2|106397.7|106314.4|106397.7|106343.2|106385.2|106311.3|4
1740096620000|2025-02-21 00:10:20|106398.6|106315.3|106402.5|106320.6|106402.5|106320.6|106393.4|106310|14
1740096630000|2025-02-21 00:10:30|106402.2|106320.8|106400.3|106318.7|106402.2|106327.4|106377.4|106318.7|10
1740096640000|2025-02-21 00:10:40|106397.7|106316.2|106405.4|106322.4|106405.9|106322.7|106394.6|106312.1|24
1740096650000|2025-02-21 00:10:50|106406|106323.9|106401.3|106315.4|106406|106323.9|106398.1|106315|16
1740096660000|2025-02-21 00:11:00|106401.6|106316|106360.3|106310.3|106401.6|106334.7|106346.8|106277.9|44
1740096670000|2025-02-21 00:11:10|106365.8|106315.8|106371.3|106273.9|106379.8|106315.8|106351.8|106273.9|12
1740096680000|2025-02-21 00:11:20|106347.7|106298.4|106374.1|106279.9|106377.4|106307.4|106345|106279.9|13
1740096690000|2025-02-21 00:11:30|106371.5|106277.4|106348|106298|106371.5|106298|106348|106277.4|2
1740096710000|2025-02-21 00:11:50|106343.9|106293.9|106343|106293|106366.5|106300.5|106343|106293|5
1740096720000|2025-02-21 00:12:00|106339.2|106289.2|106353.9|106282.2|106360.9|106289.9|106329.7|106259.1|19
1740096730000|2025-02-21 00:12:10|106352.3|106261.5|106349.7|106258.9|106353.9|106261.5|106349.7|106258.9|9
1740096740000|2025-02-21 00:12:20|106318|106268|106326.5|106276.5|106349.7|106285.2|106310.7|106254.2|19
1740096750000|2025-02-21 00:12:30|106330.8|106280.8|106330.8|106280.8|106330.8|106280.8|106330.8|106280.8|1
1740096760000|2025-02-21 00:12:40|106326.7|106276.7|106331.6|106281.6|106331.6|106281.6|106317.1|106267.1|5
1740096770000|2025-02-21 00:12:50|106352.3|106261.5|106346.2|106253.8|106352.3|106273.2|106346.2|106253.8|5
1740096780000|2025-02-21 00:13:00|106350.2|106257.8|106312|106262|106350.2|106272.1|106312|106254.7|10
1740096790000|2025-02-21 00:13:10|106342.2|106253.1|106342.2|106253.1|106342.2|106262|106312|106253.1|3
1740096800000|2025-02-21 00:13:20|106338.4|106254.7|106342.5|106253.3|106348.8|106277|106316|106249.3|13
1740096810000|2025-02-21 00:13:30|106344.9|106255|106338.1|106249|106344.9|106270.4|106338.1|106249|7
1740096820000|2025-02-21 00:13:40|106306.8|106256.8|106338.1|106249|106338.1|106256.8|106306.8|106249|2
1740096830000|2025-02-21 00:13:50|106306.8|106256.8|106338.1|106250.7|106338.1|106257.7|106306.8|106247.3|6
1740096840000|2025-02-21 00:14:00|106306.8|106247.3|106358|106242|106358|106256.8|106306.8|106242|4
1740096850000|2025-02-21 00:14:10|106355.5|106239.5|106339.7|106252.3|106358|106283.7|106302.4|106239.5|11
1740096860000|2025-02-21 00:14:20|106310.9|106260.9|106311.2|106261.2|106341.5|106261.2|106307.5|106249.5|7
1740096870000|2025-02-21 00:14:30|106308|106258|106308|106258|106308|106258|106308|106258|1
1740096880000|2025-02-21 00:14:40|106339.1|106249.9|106308|106258|106339.1|106258|106308|106249.9|2
1740096890000|2025-02-21 00:14:50|106339.1|106249.9|106338.6|106249.5|106343.5|106271.3|106307.5|106249.5|6
1740096900000|2025-02-21 00:15:00|106307.5|106257.5|106307.5|106257.5|106338.6|106257.5|106307.5|106249.5|5
1740096910000|2025-02-21 00:15:10|106338.6|106249.5|106334.7|106247.2|106338.6|106257.7|106304|106246.7|6
1740096920000|2025-02-21 00:15:20|106303.8|106253.8|106335.7|106248.3|106339.7|106253.8|106303.8|106247.2|7
1740096930000|2025-02-21 00:15:30|106332.6|106245.1|106340.3|106252.9|106346.1|106274|106308.1|106245.1|8
1740096940000|2025-02-21 00:15:40|106342||106340.3||106342||106340.3||2
1740096950000|2025-02-21 00:15:50|106343.8|106256.4|106324.7|106274.7|106352.7|106274.7|106314.5|106256.4|9
1740096960000|2025-02-21 00:16:00|106321.5|106271.5|106319|106269|106355.8|106285.2|106319|106263.5|11
1740096970000|2025-02-21 00:16:10|106328.9|106278.9|106328.9|106278.9|106328.9|106278.9|106328.9|106278.9|1
1740096990000|2025-02-21 00:16:30|106350.5|106279.5|106365.5|106249.5|106365.5|106279.5|106348.8|106249.5|3
1740097000000|2025-02-21 00:16:40|106316.5|106266.5|106315.7|106265.7|106316.5|106266.5|106315.7|106265.7|2
1740097010000|2025-02-21 00:16:50|106316.5|106266.5|106316.5|106266.5|106316.5|106266.5|106315.7|106265.7|3
1740097020000|2025-02-21 00:17:00|106321.7|106271.7|106321.7|106271.7|106351.3|106280.2|106320.9|106263.9|8
1740097040000|2025-02-21 00:17:20|106351.3|106263.9|106351.3|106263.9|106351.3|106263.9|106351.3|106263.9|1
1740097050000|2025-02-21 00:17:30|106370.5|106254.5|106362.6|106246.6|106370.5|106254.5|106362.6|106246.6|7
1740097060000|2025-02-21 00:17:40|106362.7|106246.7|106363.3|106247.3|106363.3|106247.3|106362.5|106246.5|7
1740097070000|2025-02-21 00:17:50|106362.9|106246.9|106339.2|106289.2|106368|106291.4|106318.8|106246.9|9
1740097080000|2025-02-21 00:18:00|106343.2|106293.2|106357|106269.6|106359.7|106293.2|106338.7|106269.6|6
1740097100000|2025-02-21 00:18:20|106358.7|106271.3|106328.1|106278.1|106358.7|106279.5|106328.1|106268.6|4
1740097110000|2025-02-21 00:18:30|106357.4|106270|106357.4|106270|106357.4|106270|106357.4|106270|1
1740097120000|2025-02-21 00:18:40|106328.1|106278.1|106328.1|106278.1|106328.1|106278.1|106328.1|106278.1|1
1740097140000|2025-02-21 00:19:00|106378|106262|106331.2|106281.2|106378|106281.2|106331.2|106262|6
1740097150000|2025-02-21 00:19:10|106361.5|106272.5|106331.2|106281.2|106361.5|106281.2|106331.2|106272.5|4
1740097160000|2025-02-21 00:19:20|106361.5|106272.5|106340.5|106290.5|106361.5|106290.5|106331.2|106272.5|3
1740097170000|2025-02-21 00:19:30|106373.5|106257.5|106358.9|106269.9|106375|106286.6|106327.9|106257.5|7
1740097180000|2025-02-21 00:19:40|106361.5|106272.4|106361.5|106275.8|106366.6|106293.7|106334.1|106272.4|12
1740097190000|2025-02-21 00:19:50|106359.1|106273.3|106331|106281|106362.7|106290|106330.2|106273.3|13
1740097200000|2025-02-21 00:20:00|106360.7|106273.3|106355.3|106271.3|106363.9|106292.2|106328.4|106271.3|15
1740097210000|2025-02-21 00:20:10|106352.7|106267.9|106324.3|106274.3|106352.7|106274.3|106324.3|106267|4
1740097220000|2025-02-21 00:20:20|106357.2|106283|106336.9|106286.9|106359.9|106287.6|106336.9|106283|7
1740097230000|2025-02-21 00:20:30|106358.7|106287.6|106333.1|106283.1|106358.7|106287.6|106333.1|106283.1|6
1740097240000|2025-02-21 00:20:40|106359.1|106287.6|106336.9|106286.9|106360.4|106287.6|106336.9|106286.9|3
1740097250000|2025-02-21 00:20:50|106332.7|106282.7|106336|106286|106342|106292|106332.7|106282.7|4
1740097280000|2025-02-21 00:21:20|106403.1|106287.1|106374.8|106258.8|106403.1|106287.1|106374.8|106258.8|2
1740097290000|2025-02-21 00:21:30|106377.3|106261.3|106330.8|106280.8|106377.3|106290.1|106330.8|106261.3|3
1740097300000|2025-02-21 00:21:40|106362.9|106272.1|106366.6|106290.7|106366.6|106290.7|106330.8|106272.1|15
1740097310000|2025-02-21 00:21:50|106340.1|106290.1|106365.3|106290.7|106365.6|106290.7|106330.8|106280.8|8
1740097320000|2025-02-21 00:22:00|106365.4|106290.1|106331.4|106281.4|106369.4|106296.2|106330.8|106280.8|9
1740097330000|2025-02-21 00:22:10|106335.2|106285.2|106335.2|106285.2|106345.4|106295.4|106335.2|106285.2|3
1740097340000|2025-02-21 00:22:20|106345.4|106295.4|106345.4|106295.4|106367.3|106296.1|106345.4|106295.4|3
1740097350000|2025-02-21 00:22:30|106335.2|106285.2|106363.8|106273|106369.4|106296.7|106331.9|106273|16
1740097360000|2025-02-21 00:22:40|106366.4|106292|106368.5|106277.7|106370.8|106296.5|106336.5|106277.7|10
1740097370000|2025-02-21 00:22:50|106345.9|106295.9|106336.2|106286.2|106370.5|106297.5|106332.4|106282.4|19
1740097380000|2025-02-21 00:23:00|106337.1|106287.1|106371.5|106297.6|106376.9|106317.1|106337.1|106287.1|17
1740097390000|2025-02-21 00:23:10|106338.2|106288.2|106365.6|106278.2|106375|106315.7|106335.8|106278.2|27
1740097400000|2025-02-21 00:23:20|106362.2|106274.7|106366.5|106280.8|106371.5|106301.1|106337.8|106274.7|8
1740097410000|2025-02-21 00:23:30|106337.8|106287.8|106349.7|106299.7|106382.8|106315.4|106337.8|106287.8|15
1740097420000|2025-02-21 00:23:40|106357.7|106307.7|106348.8|106298.8|106357.7|106307.7|106348.8|106298.8|8
1740097430000|2025-02-21 00:23:50|106357.7|106307.7|106361.3|106311.3|106361.3|106311.3|106348.8|106298.8|8
1740097450000|2025-02-21 00:24:10|106351.8|106301.8|106361.3|106311.3|106361.3|106311.3|106351.8|106301.8|2
1740097460000|2025-02-21 00:24:20|106360.6|106255|106360.6|106255|106360.6|106255|106360.6|106255|1
1740097480000|2025-02-21 00:24:40|106399.9|106283.9|106400.4|106284.4|106400.9|106284.9|106399.9|106283.9|4
1740097490000|2025-02-21 00:24:50|106378.7|106328.7|106349|106299|106384|106328.7|106349|106299|7
1740097520000|2025-02-21 00:25:20|106357.2|106250|106357.2|106255|106357.2|106260|106357.2|106250|14
1740097530000|2025-02-21 00:25:30||106260||106260||106260||106260|1
1740097540000|2025-02-21 00:25:40|106350.6|106255|106358.9|106308.9|106384.1|106309.5|106350.6|106255|5
1740097550000|2025-02-21 00:25:50|106382.6|106309.5|106353.6|106303.6|106382.6|106312.5|106350.6|106300.6|8
1740097560000|2025-02-21 00:26:00|106362.5|106312.5|106349.7|106299.7|106362.5|106312.5|106349.7|106299.7|9
1740097570000|2025-02-21 00:26:10|106350.6|106300.6|106353.8|106303.8|106353.8|106303.8|106348.9|106298.9|4
1740097580000|2025-02-21 00:26:20|106386.2|106313.4|106353.5|106303.5|106386.2|106313.4|106350.4|106300.4|10
1740097590000|2025-02-21 00:26:30|106349|106299|106353.5|106303.5|106353.5|106303.5|106349|106299|2
1740097600000|2025-02-21 00:26:40|106354.3|106304.3|106354.3|106304.3|106354.3|106304.3|106353.5|106303.5|3
1740097610000|2025-02-21 00:26:50|106386.6|106313|106354.3|106304.3|106386.6|106313|106354.3|106304.3|8
1740097620000|2025-02-21 00:27:00|106385.1|106313|106351.2|106301.2|106385.1|106313|106350.4|106300.4|5
1740097630000|2025-02-21 00:27:10|106350.4|106300.4|106350.4|106300.4|106351.2|106301.2|106350.4|106300.4|3
1740097640000|2025-02-21 00:27:20|106351.2|106301.2|106354.6|106304.6|106385.7|106313.3|106350.4|106300.4|6
1740097650000|2025-02-21 00:27:30|106351.2|106301.2|106358.6|106308.6|106388.8|106317.1|106351.2|106301.2|8
1740097660000|2025-02-21 00:27:40|106366.4|106316.4|106357.7|106307.7|106366.4|106316.4|106357.7|106307.7|2
1740097670000|2025-02-21 00:27:50|106353.9|106303.9|106357|106307|106357|106307|106353.9|106303.9|2
1740097690000|2025-02-21 00:28:10|106357.9|106307.9|106357.1|106307.1|106392.7|106320.2|106357.1|106303.5|8
1740097700000|2025-02-21 00:28:20|106361|106311|106359.8|106309.8|106390.7|106313|106357.6|106305|9
1740097730000|2025-02-21 00:28:50|106413|106297|106413|106297|106413|106297|106413|106297|1
1740097740000|2025-02-21 00:29:00|106415.5|106299.5|106413|106297|106415.5|106299.5|106413|106297|6
1740097750000|2025-02-21 00:29:10|106410.5|106294.5|106356.2|106306.2|106415.5|106314.2|106356.2|106294.5|11
1740097760000|2025-02-21 00:29:20|106359.3|106309.3|106359.3|106309.3|106359.3|106309.3|106359.3|106309.3|1
1740097770000|2025-02-21 00:29:30|106356|106306|106356|106306|106356|106306|106355.1|106305.1|5
1740097780000|2025-02-21 00:29:40|106371.2|106294.2|106371.2|106294.2|106371.2|106294.2|106371.2|106294.2|1
1740097790000|2025-02-21 00:29:50|106395.2|106306.3|106403.7|106315.3|106404.3|106330.3|106363.8|106303|14
1740097800000|2025-02-21 00:30:00|106403.8|106320.2|106375.6|106325.6|106407.1|106333.4|106375.5|106312.8|11
1740097810000|2025-02-21 00:30:10|106383|106302.1|106371.6|106321.6|106384|106326.6|106370|106299.4|8
1740097820000|2025-02-21 00:30:20|106402|106314.1|106370.7|106320.7|106402|106321.6|106365.5|106314.1|6
1740097830000|2025-02-21 00:30:30|106378.1|106298.9|106400.4|106297.2|106401.8|106320.7|106370.7|106295.5|8
1740097840000|2025-02-21 00:30:40|106378.1|106298.9|106398.7|106297.2|106400.4|106298.9|106378.1|106295.5|6
1740097850000|2025-02-21 00:30:50|106378.1|106298.9|106415.5|106299.5|106415.5|106299.5|106378.1|106298.9|3
1740097860000|2025-02-21 00:31:00|106361.1|106311.1|106361.1|106311.1|106361.1|106311.1|106361.1|106311.1|1
1740097870000|2025-02-21 00:31:10|106392.5|106300.1|106359.1|106309.1|106392.5|106319.5|106355.5|106300.1|8
1740097880000|2025-02-21 00:31:20|106363.8|106313.8|106369.6|106319.6|106369.6|106319.6|106359.6|106309.6|6
1740097890000|2025-02-21 00:31:30|106360.4|106310.4|106360.4|106310.4|106360.4|106310.4|106360.4|106310.4|1
1740097900000|2025-02-21 00:31:40|106357.2|106307.2|106365.7|106315.7|106365.7|106315.7|106357.2|106307.2|2
1740097910000|2025-02-21 00:31:50|106359.3|106309.3|106363.3|106313.3|106385.7|106324.7|106359.3|106309.3|14
1740097920000|2025-02-21 00:32:00|106370.7|106320.7|106356.6|106306.6|106370.7|106320.7|106356.6|106306.6|5
1740097930000|2025-02-21 00:32:10|106352.2|106302.2|106364.1|106314.1|106368.5|106318.5|106352.2|106302.2|8
1740097940000|2025-02-21 00:32:20|106355|106305|106352|106302|106390.3|106316.9|106352|106294.1|16
1740097950000|2025-02-21 00:32:30|106355.2|106305.2|106393.6|106302.8|106393.6|106311.6|106355.2|106302.8|7
1740097960000|2025-02-21 00:32:40|106404.3|106288.3|106404.3|106288.3|106410|106294|106393.9|106283.3|7
1740097970000|2025-02-21 00:32:50|106376.6|106296.1|106376.6|106294.5|106397.7|106296.1|106376.6|106294.5|6
1740097980000|2025-02-21 00:33:00|106398.6|106311.7|106376.6|106296.1|106398.6|106311.7|106376.6|106294.5|4
1740097990000|2025-02-21 00:33:10|106397.7|106297.8|106383.2|106302.2|106397.7|106319.2|106369.2|106294.5|13
1740098000000|2025-02-21 00:33:20|106377.9|106298.7|106360.7|106310.7|106400.2|106320.5|106360.7|106297.1|9
1740098010000|2025-02-21 00:33:30|106359.9|106309.9|106369.4|106319.4|106396.4|106324.7|106359.9|106309.9|7
1740098020000|2025-02-21 00:33:40|106392.1|106320|106369.4|106319.4|106394|106320|106360.2|106310.2|5
1740098030000|2025-02-21 00:33:50|106375.8|106325.8|106357.9|106307.9|106375.8|106325.8|106357.9|106307.9|6
1740098040000|2025-02-21 00:34:00|106360.9|106310.9|106360.9|106310.9|106360.9|106310.9|106360.9|106310.9|1
1740098050000|2025-02-21 00:34:10|106370.2|106320.2|106360.9|106310.9|106370.2|106320.2|106360.9|106310.9|4
1740098060000|2025-02-21 00:34:20|106370.2|106320.2|106360.9|106310.9|106394.7|106320.2|106360.9|106302.3|6
1740098070000|2025-02-21 00:34:30|106361.7|106311.7|106369.5|106265|106369.5|106311.7|106360.1|106265|4
1740098080000|2025-02-21 00:34:40|106413|106297|106410.5|106294.5|106413|106297|106410.5|106294.5|2
1740098090000|2025-02-21 00:34:50|106390.5|106299.7|106361.7|106311.7|106390.5|106311.7|106357.7|106298.1|6
1740098100000|2025-02-21 00:35:00|106370.2|106320.2|106361.7|106311.7|106370.2|106320.2|106361.7|106311.7|2
1740098110000|2025-02-21 00:35:10|106391.3|106303.9|106396.7|106324.9|106396.7|106324.9|106361.7|106303.9|7
1740098120000|2025-02-21 00:35:20|106393.9|106320.7|106368.4|106318.4|106397.8|106326.7|106363.4|106313.4|11
1740098130000|2025-02-21 00:35:30|106360.2|106310.2|106360.7|106310.7|106360.7|106310.7|106359.9|106309.9|3
1740098140000|2025-02-21 00:35:40|106359.9|106309.9|106396.7|106309.3|106396.7|106317.3|106359.9|106306.7|9
1740098150000|2025-02-21 00:35:50|106379.6|106329.6|106366.2|106316.2|106399.6|106330.6|106366.2|106308.5|11
1740098160000|2025-02-21 00:36:00|106371.3|106321.3|106395.3|106307.9|106395.3|106324.2|106364.1|106306.8|8
1740098170000|2025-02-21 00:36:10|106366.3|106309.5|106393.9|106306.5|106395.3|106324.9|106362.9|106304.6|10
1740098180000|2025-02-21 00:36:20|106398.1|106310.7|106395.5|106308.1|106398.1|106317.2|106362.2|106302.9|15
1740098190000|2025-02-21 00:36:30|106365.7|106315.7|106395.5|106308.1|106395.5|106315.7|106364.9|106306.5|6
1740098200000|2025-02-21 00:36:40||106306.5||106308.1||106308.1||106306.5|2
1740098210000|2025-02-21 00:36:50|106393.9|106306.5|106393|106305.6|106399.5|106341.6|106360.2|106305.6|33
1740098220000|2025-02-21 00:37:00|106394.7|106307.3|106401.3|106315.5|106401.3|106334.8|106364.7|106305.6|24
1740098230000|2025-02-21 00:37:10|106373.7|106323.7|106375.8|106325.8|106405.8|106335.6|106368.7|106314.5|11
1740098240000|2025-02-21 00:37:20|106385.1|106335.1|106377.1|106327.1|106385.6|106335.6|106365.3|106315.3|8
1740098250000|2025-02-21 00:37:30|106406.6|106319.2|106372.7|106322.7|106407.6|106322.7|106372.7|106316.3|7
1740098260000|2025-02-21 00:37:40|106373.5|106323.5|106403.1|106319|106403.1|106340.9|106370.5|106316.3|16
1740098270000|2025-02-21 00:37:50|106407.3|106336|106380.9|106330.9|106410.4|106350.1|106368.9|106318.9|22
1740098280000|2025-02-21 00:38:00|106372.3|106322.3|106373|106323|106400|106330.7|106368.7|106315.9|9
1740098290000|2025-02-21 00:38:10|106372.2|106322.2|106400|106315.9|106400|106323|106372.2|106315.9|3
1740098300000|2025-02-21 00:38:20|106373|106323|106403.3|106319.1|106403.3|106323|106373|106315.9|3
1740098310000|2025-02-21 00:38:30|106389.3|106339.3|106399.4|106349.4|106399.4|106349.4|106389.3|106339.3|2
1740098320000|2025-02-21 00:38:40|106399.7|106349.7|106380.1|106330.1|106399.7|106349.7|106380.1|106330.1|6
1740098330000|2025-02-21 00:38:50|106389.3|106339.3|106389.3|106339.3|106389.3|106339.3|106389.3|106339.3|1
1740098340000|2025-02-21 00:39:00|106388.6|106285|106388.6|106285|106388.6|106285|106388.6|106285|1
1740098350000|2025-02-21 00:39:10|106392.3|106342.3|106392.3|106342.3|106392.3|106342.3|106392.3|106342.3|1
1740098380000|2025-02-21 00:39:40|106426.7|106310.7|106426.7|106310.7|106426.7|106310.7|106426.7|106310.7|1
1740098390000|2025-02-21 00:39:50|106425.7|106309.7|106426.5|106310.5|106426.6|106310.6|106425.7|106309.7|3
1740098400000|2025-02-21 00:40:00|106425.9|106309.9|106428.8|106312.8|106428.8|106312.8|106425.9|106309.9|2
1740098410000|2025-02-21 00:40:10|106391.4|106341.4|106397.9|106347.9|106422.1|106347.9|106391.4|106317.6|8
1740098430000|2025-02-21 00:40:30|106405.3|106323.6|106411.6|106327.9|106411.6|106327.9|106405.3|106323.6|2
1740098440000|2025-02-21 00:40:40|106406.7|106324.5|106399.3|106349.3|106406.7|106349.3|106399.3|106324.5|8
1740098460000|2025-02-21 00:41:00|106406.7|106324.5|106399.3|106349.3|106406.7|106349.3|106399.3|106322.9|4
1740098470000|2025-02-21 00:41:10|106427|106341.8|106423.6|106340.8|106429.9|106348.3|106398.3|106323.9|8
1740098480000|2025-02-21 00:41:20|106423.9|106348.3|106398.3|106348.3|106423.9|106348.3|106398.3|106348.3|3
1740098490000|2025-02-21 00:41:30|106405.7|106325.5|106398.3|106348.3|106405.7|106348.3|106398.3|106325.5|2
1740098500000|2025-02-21 00:41:40|106405.7|106290|106430.5|106314.5|106436.4|106320.4|106405.7|106290|10
1740098510000|2025-02-21 00:41:50|106433|106317|106435.5|106319.5|106435.5|106319.5|106433|106317|2
1740098520000|2025-02-21 00:42:00|106438|106322|106404.8|106323.3|106438|106323.3|106404.8|106319.5|5
1740098530000|2025-02-21 00:42:10|106410.9|106324.9|106410.9|106329.1|106410.9|106329.1|106410.9|106323.3|4
1740098540000|2025-02-21 00:42:20|106428.9|106353.5|106427.3|106329.1|106428.9|106353.5|106403.5|106329.1|5
1740098550000|2025-02-21 00:42:30|106403.5|106353.5|106393.3|106343.3|106428.9|106353.5|106393.3|106330.7|7
1740098560000|2025-02-21 00:42:40|106422.6|106335.1|106422.6|106333.5|106422.6|106362.7|106402.1|106333.5|9
1740098570000|2025-02-21 00:42:50|106402.1|106335.1|106422.6|106333.5|106422.6|106352.1|106402.1|106333.5|5
1740098580000|2025-02-21 00:43:00|106402.1|106335.1|106393.3|106343.3|106422.6|106352.1|106393.3|106333.5|5
1740098590000|2025-02-21 00:43:10|106440.5|106324.5|106396.5|106346.5|106440.5|106347.3|106396.5|106324.5|4
1740098600000|2025-02-21 00:43:20|106397.3|106347.3|106422.4|106335|106425.1|106347.3|106396.5|106335|4
1740098610000|2025-02-21 00:43:30|106393.1|106343.1|106393.1|106343.1|106422.4|106343.1|106393.1|106335|3
1740098620000|2025-02-21 00:43:40|106393.9|106343.9|106397.1|106347.1|106397.1|106347.1|106393.1|106343.1|4
1740098630000|2025-02-21 00:43:50|106426.7|106339.2|106397.1|106347.1|106426.7|106347.1|106397.1|106339.2|4
1740098640000|2025-02-21 00:44:00|106396.3|106346.3|106396.3|106346.3|106396.3|106346.3|106396.3|106346.3|1
1740098650000|2025-02-21 00:44:10|106397.1|106347.1|106400.4|106350.4|106445.5|106350.4|106397.1|106329.5|5
1740098660000|2025-02-21 00:44:20|106429.3|106341.9|106423.7|106337.9|106429.3|106350.4|106400.4|106337.9|3
1740098680000|2025-02-21 00:44:40|106422|106348.5|106395.4|106345.4|106422|106348.5|106395.4|106345.4|3
1740098690000|2025-02-21 00:44:50|106398.8|106348.8|106394.5|106344.5|106398.8|106348.8|106394.5|106344.5|2
1740098700000|2025-02-21 00:45:00|106422.9|106337.1|106422.9|106337.1|106422.9|106338.8|106422.9|106337.1|3
1740098710000|2025-02-21 00:45:10|106394.5|106344.5|106399|106349|106421.3|106349|106394.5|106337.1|3
1740098720000|2025-02-21 00:45:20|106391.8|106341.8|106388.5|106338.5|106407.8|106357.8|106384.8|106334.8|11
1740098730000|2025-02-21 00:45:30|106383.7|106333.7|106397.1|106347.1|106397.1|106347.1|106383.7|106333.7|3
1740098740000|2025-02-21 00:45:40|106393.2|106343.2|106393.2|106343.2|106393.2|106343.2|106393.2|106343.2|1
1740098750000|2025-02-21 00:45:50|106397.3|106347.3|106407.9|106357.9|106413.7|106357.9|106393|106343|4
1740098760000|2025-02-21 00:46:00|106394|106344|106402.6|106352.6|106402.6|106352.6|106394|106344|3
1740098770000|2025-02-21 00:46:10|106392.9|106342.9|106392.9|106342.9|106392.9|106342.9|106392.9|106342.9|1
1740098780000|2025-02-21 00:46:20|106393.7|106343.7|106393.7|106343.7|106393.7|106343.7|106393.7|106343.7|1
1740098790000|2025-02-21 00:46:30|106422.9|106335.5|106440.5|106324.5|106440.5|106343.7|106393.7|106300|4
1740098810000|2025-02-21 00:46:50|106397|106347|106398.7|106348.7|106400.4|106350.4|106397|106347|4
1740098820000|2025-02-21 00:47:00|106425.6|106341.5|106404|106354|106429.8|106354|106404|106337.2|10
1740098830000|2025-02-21 00:47:10|106429.8|106345.7|106426.5|106342.3|106429.8|106345.7|106423.3|106339.3|4
1740098840000|2025-02-21 00:47:20|106430.7|106346.5|106404.8|106354.8|106430.7|106354.8|106397.3|106339.6|9
1740098850000|2025-02-21 00:47:30|106397.2|106347.2|106428.1|106343.9|106430.7|106353.8|106397.2|106337.5|13
1740098860000|2025-02-21 00:47:40|106400.5|106350.5|106400.5|106350.5|106400.5|106350.5|106400.5|106350.5|1
1740098870000|2025-02-21 00:47:50|106428.1|106343.9|106400.5|106350.5|106428.1|106350.5|106400.5|106343.9|2
1740098880000|2025-02-21 00:48:00|106404.9|106354.9|106426.5|106345.7|106429.2|106354.9|106404.9|106345.7|3
1740098890000|2025-02-21 00:48:10||106342.4||106345.7||106345.7||106342.4|3
1740098910000|2025-02-21 00:48:30|106424.8|106342.4|106403|106353|106431.7|106357|106400.7|106342.4|10
1740098920000|2025-02-21 00:48:40|106430|106345.9|106398.9|106348.9|106430|106353|106398.9|106341.6|9
1740098930000|2025-02-21 00:48:50|106395.5|106345.5|106395.5|106345.5|106395.5|106345.5|106395.5|106345.5|1
1740098950000|2025-02-21 00:49:10|106393.9|106343.9|106390.8|106340.8|106421.4|106345.5|106389.6|106337.3|20
1740098960000|2025-02-21 00:49:20|106391.6|106341.6|106391.7|106341.7|106421.2|106342.5|106386.3|106328.2|11
1740098970000|2025-02-21 00:49:30|106392.5|106342.5|106392.5|106342.5|106392.5|106342.5|106391.7|106341.7|5
1740098980000|2025-02-21 00:49:40|106391.7|106341.7|106391.7|106341.7|106400.2|106350.2|106391.7|106341.7|4
1740098990000|2025-02-21 00:49:50|106392.5|106342.5|106385.9|106335.9|106392.5|106342.5|106385.9|106335.9|6
1740099000000|2025-02-21 00:50:00|106387.6|106337.6|106395.4|106345.4|106395.4|106345.4|106387.6|106337.6|16
1740099010000|2025-02-21 00:50:10|106391|106341|106391.5|106341.5|106395.2|106345.2|106391|106341|3
1740099020000|2025-02-21 00:50:20|106390.7|106340.7|106393.4|106343.4|106426.9|106345.8|106390.7|106337.4|11
1740099030000|2025-02-21 00:50:30|106391.7|106341.7|106398.7|106348.7|106402.5|106352.5|106391.7|106341.7|9
1740099040000|2025-02-21 00:50:40|106397.8|106347.8|106397.8|106347.8|106424.9|106347.8|106397.8|106339.1|4
1740099050000|2025-02-21 00:50:50|106397|106347|106398.7|106348.7|106424.9|106348.7|106397|106337.5|5
1740099060000|2025-02-21 00:51:00|106423.2|106342.5|106445.5|106329.5|106445.5|106342.5|106423.2|106329.5|2
1740099070000|2025-02-21 00:51:10|106448|106332|106448|106332|106448|106332|106448|106332|1
1740099080000|2025-02-21 00:51:20|106445.5|106329.5|106394.8|106344.8|106445.5|106361.9|106394.8|106327|5
1740099090000|2025-02-21 00:51:30|106401.9|106351.9|106398.3|106348.3|106406|106356|106394.8|106344.8|6
1740099110000|2025-02-21 00:51:50|106394.7|106344.7|106397.9|106347.9|106398.7|106348.7|106393.9|106343.9|6
1740099120000|2025-02-21 00:52:00|106394.7|106344.7|106393.9|106343.9|106394.7|106344.7|106393.9|106343.9|2
1740099130000|2025-02-21 00:52:10|106390.8|106340.8|106398.4|106348.4|106417.1|106367.1|106390.8|106340.8|11
1740099140000|2025-02-21 00:52:20|106425.3|106341.2|106398.4|106348.4|106425.3|106348.4|106398.4|106341.2|2
1740099150000|2025-02-21 00:52:30|106402.8|106352.8|106397|106347|106427.3|106352.8|106397|106340.3|14
1740099160000|2025-02-21 00:52:40|106425.9|106340.1|106397|106347|106425.9|106347|106397|106340.1|2
1740099180000|2025-02-21 00:53:00|106400.2|106350.2|106401.5|106351.5|106425.1|106353.7|106400.2|106344.4|6
1740099190000|2025-02-21 00:53:10|106400.7|106350.7|106400.7|106350.7|106419.3|106369.3|106400.7|106350.7|4
1740099200000|2025-02-21 00:53:20|106397.2|106347.2|106397.2|106347.2|106397.2|106347.2|106397.2|106347.2|1
1740099210000|2025-02-21 00:53:30|106400.5|106350.5|106429.7|106345.5|106429.7|106368.8|106396.7|106345.5|9
1740099220000|2025-02-21 00:53:40|106402.5|106352.5|106402.5|106352.5|106402.5|106352.5|106402.5|106352.5|1
1740099230000|2025-02-21 00:53:50|106398.9|106348.9|106427.3|106343.2|106430.1|106353|106398.9|106343.2|11
1740099240000|2025-02-21 00:54:00|106430|106341.5|106428.3|106347.6|106430|106353.8|106403.8|106341.5|7
1740099250000|2025-02-21 00:54:10|106423.7|106342.9|106410.1|106360.1|106425.5|106360.1|106399.3|106340.4|8
1740099260000|2025-02-21 00:54:20|106402.5|106352.5|106402.5|106352.5|106402.5|106352.5|106402.5|106352.5|1
1740099270000|2025-02-21 00:54:30|106410.1|106360.1|106426.3|106345.5|106426.3|106360.1|106402.5|106345.5|5
1740099280000|2025-02-21 00:54:40|106445.5|106347.1|106445.5|106329.5|106445.5|106347.1|106445.5|106329.5|5
1740099290000|2025-02-21 00:54:50|106448|106332|106424.9|106344.1|106448|106344.1|106424.9|106329.5|4
1740099300000|2025-02-21 00:55:00|106425.8|106345|106432.2|106348.1|106435.4|106369.1|106402.2|106342.7|18
1740099310000|2025-02-21 00:55:10|106405.7|106355.7|106405.7|106355.7|106405.7|106355.7|106405.7|106355.7|1
1740099320000|2025-02-21 00:55:20|106402.5|106352.5|106424.7|106342.3|106430.6|106353.7|106396.7|106342.3|11
1740099330000|2025-02-21 00:55:30|106397.6|106347.6|106398.4|106348.4|106427.1|106356.2|106394.4|106338.2|12
1740099340000|2025-02-21 00:55:40|106399.2|106349.2|106422.7|106337|106424.4|106366.8|106394.3|106337|9
1740099350000|2025-02-21 00:55:50|106420.3|106334.5|106390.4|106340.4|106421.9|106341.2|106390.4|106332.9|8
1740099360000|2025-02-21 00:56:00|106420.3|106332.9|106390.3|106340.3|106420.3|106341.2|106387.2|106330.3|10
1740099370000|2025-02-21 00:56:10|106391.2|106341.2|106390.3|106340.3|106420.2|106341.2|106390.3|106332.8|11
1740099380000|2025-02-21 00:56:20|106391.2|106341.2|106394.2|106344.2|106424.3|106344.2|106390.3|106334.5|6
1740099390000|2025-02-21 00:56:30|106402.2|106352.2|106402.2|106352.2|106402.2|106352.2|106394.2|106344.2|5
1740099400000|2025-02-21 00:56:40|106394.2|106344.2|106402.2|106352.2|106402.2|106352.2|106394.2|106344.2|4
1740099410000|2025-02-21 00:56:50|106394.2|106344.2|106425.1|106339.3|106426.8|106352.2|106394.2|106339.3|7
1740099420000|2025-02-21 00:57:00|106422.5|106336.7|106425.3|106339.6|106425.3|106341.3|106422.5|106336.7|7
1740099440000|2025-02-21 00:57:20|106422.9|106337.1|106422.3|106336.6|106422.9|106337.1|106419.3|106333.5|3
1740099450000|2025-02-21 00:57:30||106338.3||106338.3||106338.3||106338.3|1
1740099470000|2025-02-21 00:57:50|106419.4|106335.3|106394.8|106344.8|106419.4|106344.8|106391|106335.3|3
1740099480000|2025-02-21 00:58:00|106422.5|106338.3|106422.5|106338.3|106422.5|106338.3|106422.5|106335|4
1740099490000|2025-02-21 00:58:10|106394.8|106344.8|106394.8|106344.8|106394.8|106344.8|106394.8|106344.8|1
1740099500000|2025-02-21 00:58:20|106401.2|106310|106445.5|106329.5|106445.5|106329.5|106401.2|106310|2
1740099510000|2025-02-21 00:58:30|106438.8|106322.8|106445.5|106329.5|106445.5|106329.5|106438.8|106322.8|2
1740099520000|2025-02-21 00:58:40|106425.5|106341.5|106422.6|106338.5|106425.5|106348.7|106398.7|106338.5|4
1740099550000|2025-02-21 00:59:10|106420.9|106352.8|106394.4|106344.4|106428|106357.1|106394.4|106344.4|9
1740099570000|2025-02-21 00:59:30|106402.4|106352.4|106406.2|106356.2|106414.9|106364.9|106402.4|106352.4|4
1740099590000|2025-02-21 00:59:50|106411.1|106361.1|106399.6|106349.6|106419|106369|106399.6|106349.6|8
1740099600000|2025-02-21 01:00:00|106415.3|106344.9|106418.4|106368.4|106424.5|106374.5|106409.3|106344.9|26
1740099610000|2025-02-21 01:00:10|106423.1|106373.1|106419.6|106369.6|106424.8|106374.8|106415|106365|18
1740099620000|2025-02-21 01:00:20|106419.9|106369.9|106426|106376|106426|106376|106417.9|106367.9|7
1740099630000|2025-02-21 01:00:30|106423.3|106373.3|106421.5|106371.5|106423.3|106373.3|106421.5|106371.5|4
1740099640000|2025-02-21 01:00:40|106418.7|106368.7|106416.1|106366.1|106422.4|106372.4|106414.2|106364.2|13
1740099650000|2025-02-21 01:00:50|106415.4|106365.4|106415.2|106365.2|106415.4|106365.4|106415.2|106365.2|2
1740099660000|2025-02-21 01:01:00|106412.8|106362.8|106407.4|106357.4|106412.8|106362.8|106404.5|106354.5|4
1740099670000|2025-02-21 01:01:10|106412.1|106362.1|106412.1|106362.1|106412.1|106362.1|106412.1|106362.1|1
1740099680000|2025-02-21 01:01:20|106407.4|106357.4|106406.5|106356.5|106414.6|106364.6|106400.1|106350.1|26
1740099690000|2025-02-21 01:01:30|106410.8|106360.8|106417.1|106367.1|106419.9|106369.9|106405.5|106355.5|9
1740099700000|2025-02-21 01:01:40|106414.1|106364.1|106415.2|106365.2|106419.9|106369.9|106413.4|106363.4|11
1740099710000|2025-02-21 01:01:50|106413.9|106363.9|106413.6|106363.6|106417.1|106367.1|106413.6|106363.6|5
1740099720000|2025-02-21 01:02:00|106414.8|106364.8|106405.1|106355.1|106414.8|106364.8|106398.5|106348.5|23
1740099730000|2025-02-21 01:02:10|106404.3|106354.3|106398.2|106348.2|106413.7|106354.3|106390.1|106330|18
1740099740000|2025-02-21 01:02:20|106396.7|106346.7|106390.4|106340.4|106398.9|106348.9|106387.8|106337.8|12
1740099750000|2025-02-21 01:02:30|106393.6|106343.6|106392.8|106342.8|106394.4|106344.4|106391.3|106341.3|6
1740099760000|2025-02-21 01:02:40|106390.5|106340.5|106391.4|106341.4|106395.2|106345.2|106388.5|106338.5|17
1740099770000|2025-02-21 01:02:50|106390.8|106340.8|106383.6|106333.6|106392.7|106342.7|106380.7|106330.7|32
1740099780000|2025-02-21 01:03:00|106384.2|106334.2|106386.3|106336.3|106390|106340|106381.5|106331.5|17
1740099790000|2025-02-21 01:03:10|106389.5|106339.5|106391.5|106341.5|106395.2|106345.2|106383.4|106333.4|22
1740099800000|2025-02-21 01:03:20|106394.8|106344.8|106389.2|106339.2|106395.6|106345.6|106388.2|106338.2|17
1740099810000|2025-02-21 01:03:30|106387.3|106337.3|106383.2|106333.2|106387.7|106337.7|106381.5|106331.5|23
1740099820000|2025-02-21 01:03:40|106382.4|106332.4|106387|106337|106390.5|106340.5|106382.4|106332.4|18
1740099830000|2025-02-21 01:03:50|106384.4|106334.4|106387.3|106337.3|106390.5|106340.5|106384.4|106334.4|31
1740099840000|2025-02-21 01:04:00|106384.9|106334.9|106388.1|106338.1|106390.5|106340.5|106384.9|106334.9|11
1740099850000|2025-02-21 01:04:10|106384.9|106334.9|106387.3|106337.3|106388|106338|106382|106332|22
1740099860000|2025-02-21 01:04:20|106384.3|106334.3|106386.8|106336.8|106387.5|106337.5|106384.3|106334.3|3
1740099870000|2025-02-21 01:04:30|106384.8|106334.8|106389.1|106339.1|106391.9|106341.9|106384.5|106334.5|9
1740099880000|2025-02-21 01:04:40|106384.9|106334.9|106389.6|106339.6|106389.6|106339.6|106384.9|106334.9|2
1740099890000|2025-02-21 01:04:50|106384.9|106334.9|106396.2|106346.2|106396.2|106346.2|106384.9|106334.9|8
1740099900000|2025-02-21 01:05:00|106394|106344|106395|106345|106398.5|106348.5|106388.1|106338.1|15
1740099910000|2025-02-21 01:05:10|106392.9|106342.9|106400.7|106350.7|106400.7|106350.7|106391.2|106341.2|31
1740099920000|2025-02-21 01:05:20|106397.4|106347.4|106398.7|106348.7|106398.7|106348.7|106397.4|106347.4|2
1740099930000|2025-02-21 01:05:30|106397.7|106347.7|106399.9|106349.9|106399.9|106349.9|106395.9|106345.9|4
1740099940000|2025-02-21 01:05:40|106397.9|106347.9|106393.7|106343.7|106400.2|106350.2|106393.7|106343.7|6
1740099950000|2025-02-21 01:05:50|106394.1|106344.1|106401.2|106351.2|106401.2|106351.2|106394.1|106344.1|11
1740099960000|2025-02-21 01:06:00|106397.9|106347.9|106399.9|106349.9|106401.1|106351.1|106394.7|106344.7|11
1740099970000|2025-02-21 01:06:10|106391.9|106341.9|106398.8|106348.8|106400.4|106350.4|106391.9|106341.9|8
1740099980000|2025-02-21 01:06:20|106400|106350|106397.9|106347.9|106400|106350|106391.2|106341.2|18
1740099990000|2025-02-21 01:06:30|106398.6|106348.6|106399.7|106349.7|106404.1|106354.1|106391.6|106341.6|23
1740100000000|2025-02-21 01:06:40|106397|106347|106398.2|106348.2|106399.8|106349.8|106394|106344|15
1740100010000|2025-02-21 01:06:50|106396.5|106346.5|106398.3|106348.3|106400.7|106350.7|106396.5|106346.5|7
1740100020000|2025-02-21 01:07:00|106400.6|106350.6|106418.5|106368.5|106418.5|106368.5|106399.6|106349.6|17
1740100030000|2025-02-21 01:07:10|106414.3|106364.3|106430.3|106380.3|106432.3|106382.3|106414.3|106364.3|22
1740100040000|2025-02-21 01:07:20|106432.3|106382.3|106442.3|106366.6|106446.9|106382.3|106421.1|106365.7|24
1740100050000|2025-02-21 01:07:30|106430|106380|106429.4|106379.4|106442.3|106382.7|106429.2|106366.6|9
1740100060000|2025-02-21 01:07:40|106431.2|106381.2|106431.9|106381.9|106431.9|106381.9|106431.2|106381.2|2
1740100070000|2025-02-21 01:07:50|106424.9|106374.9|106419.6|106369.6|106424.9|106374.9|106416.8|106366.8|11
1740100080000|2025-02-21 01:08:00|106421.6|106371.6|106418.8|106368.8|106421.6|106371.6|106415.4|106365.4|9
1740100090000|2025-02-21 01:08:10|106414.7|106364.7|106417.1|106367.1|106417.1|106367.1|106413.5|106363.5|6
1740100100000|2025-02-21 01:08:20|106414.7|106364.7|106416.9|106366.9|106420.3|106370.3|106414.4|106364.4|8
1740100110000|2025-02-21 01:08:30|106416.1|106366.1|106415.8|106365.8|106416.1|106366.1|106415.8|106365.8|2
1740100120000|2025-02-21 01:08:40|106412.3|106362.3|106409.3|106359.3|106418.8|106368.8|106408.7|106358.7|19
1740100130000|2025-02-21 01:08:50|106410.8|106360.8|106410.6|106360.6|106410.8|106360.8|106407.3|106357.3|4
1740100140000|2025-02-21 01:09:00|106409.8|106359.8|106410.3|106360.3|106410.3|106360.3|106409.8|106359.8|2
1740100150000|2025-02-21 01:09:10|106413.8|106363.8|106414.6|106364.6|106414.6|106364.6|106410.7|106360.7|5
1740100160000|2025-02-21 01:09:20|106412.6|106362.6|106414|106364|106414.3|106364.3|106411.1|106361.1|4
1740100170000|2025-02-21 01:09:30|106413.3|106363.3|106411.3|106361.3|106413.3|106363.3|106411.3|106361.3|2
1740100180000|2025-02-21 01:09:40|106408.3|106358.3|106409.3|106359.3|106413.6|106363.6|106408.3|106358.3|7
1740100190000|2025-02-21 01:09:50|106410|106360|106410|106360|106410|106360|106410|106360|1
1740100200000|2025-02-21 01:10:00|106411.9|106361.9|106411.4|106361.4|106415.8|106365.8|106411.4|106361.4|3
1740100210000|2025-02-21 01:10:10|106410.1|106360.1|106409.9|106359.9|106410.8|106360.8|106409.9|106359.9|3
1740100240000|2025-02-21 01:10:40|106412|106362|106419.4|106369.4|106423.4|106373.4|106412|106362|10
1740100250000|2025-02-21 01:10:50|106420.1|106370.1|106420.5|106370.5|106421.2|106371.2|106418.1|106368.1|5
1740100260000|2025-02-21 01:11:00|106422.3|106372.3|106420.8|106370.8|106422.3|106372.3|106420.8|106370.8|2
1740100270000|2025-02-21 01:11:10|106419.5|106369.5|106421.6|106371.6|106422.2|106372.2|106418.2|106368.2|4
1740100280000|2025-02-21 01:11:20|106420.9|106370.9|106412.7|106362.7|106420.9|106370.9|106412.7|106362.7|6
1740100290000|2025-02-21 01:11:30|106413.5|106363.5|106413.5|106363.5|106413.5|106363.5|106413.5|106363.5|1
1740100310000|2025-02-21 01:11:50|106414.7|106364.7|106412.3|106362.3|106414.7|106364.7|106410.1|106360.1|7
1740100320000|2025-02-21 01:12:00|106411|106361|106411|106361|106411|106361|106411|106361|1
1740100330000|2025-02-21 01:12:10|106411.8|106361.8|106411.9|106361.9|106413.1|106363.1|106410.3|106360.3|6
1740100360000|2025-02-21 01:12:40|106411|106361|106408.7|106358.7|106412.1|106362.1|106407.7|106357.7|9
1740100370000|2025-02-21 01:12:50|106414|106364|106412.1|106362.1|106414|106364|106409.2|106359.2|6
1740100380000|2025-02-21 01:13:00|106411.1|106361.1|106408|106358|106412.2|106362.2|106406.4|106356.4|17
1740100390000|2025-02-21 01:13:10|106407.8|106357.8|106406.3|106356.3|106407.8|106357.8|106406.3|106356.3|3
1740100400000|2025-02-21 01:13:20|106404.2|106354.2|106408.1|106334|106408.4|106354.2|106390|106328.8|38
1740100410000|2025-02-21 01:13:30|106407.7|106332|106397.1|106347.1|106409.7|106351.4|106393.8|106331.4|27
1740100420000|2025-02-21 01:13:40|106395.1|106345.1|106393.9|106343.9|106395.1|106345.1|106391.7|106341.7|16
1740100430000|2025-02-21 01:13:50|106397.9|106347.9|106400.1|106350.1|106404.3|106354.3|106397.9|106347.9|12
1740100440000|2025-02-21 01:14:00|106401.8|106351.8|106402.3|106352.3|106404|106354|106401.8|106351.8|7
1740100450000|2025-02-21 01:14:10|106401.3|106351.3|106402|106352|106413.1|106353|106400|106327.4|11
1740100460000|2025-02-21 01:14:20|106399.4|106349.4|106399.4|106349.4|106399.4|106349.4|106399.4|106349.4|1
1740100470000|2025-02-21 01:14:30|106398.4|106348.4|106401.8|106351.8|106402.5|106352.5|106398.1|106348.1|13
1740100480000|2025-02-21 01:14:40|106399.5|106349.5|106399.9|106349.9|106403.1|106353.1|106399.5|106349.5|3
1740100500000|2025-02-21 01:15:00|106399.3|106349.3|106394.9|106344.9|106400.9|106350.9|106393.3|106343.3|13
1740100510000|2025-02-21 01:15:10|106392.9|106342.9|106392.9|106342.9|106392.9|106342.9|106392.9|106342.9|1
1740100520000|2025-02-21 01:15:20|106391.9|106341.9|106388.4|106338.4|106393.8|106343.8|106387.3|106337.3|22
1740100530000|2025-02-21 01:15:30|106391.6|106341.6|106389.4|106339.4|106393|106343|106388.4|106338.4|7
1740100550000|2025-02-21 01:15:50|106391.1|106341.1|106391.6|106341.6|106393.7|106343.7|106390.5|106340.5|4
1740100560000|2025-02-21 01:16:00|106392.6|106342.6|106395.4|106345.4|106411.7|106348.7|106391.1|106338.9|13
1740100570000|2025-02-21 01:16:10|106393.9|106343.9|106385.7|106335.7|106393.9|106343.9|106384.7|106334.7|3
1740100580000|2025-02-21 01:16:20|106387.9|106337.9|106387.1|106337.1|106388|106338|106385.7|106335.7|4
1740100590000|2025-02-21 01:16:30|106384.4|106334.4|106383.4|106333.4|106387.9|106337.9|106383.4|106333.4|6
1740100600000|2025-02-21 01:16:40|106382.1|106332.1|106380.4|106330.4|106382.1|106332.1|106378.1|106328.1|5
1740100620000|2025-02-21 01:17:00|106382|106332|106384.4|106334.4|106384.4|106334.4|106382|106332|3
1740100650000|2025-02-21 01:17:30|106384.5|106334.5|106383.5|106333.5|106385.3|106335.3|106380|106330|7
1740100660000|2025-02-21 01:17:40|106382.2|106332.2|106380|106330|106382.2|106332.2|106376.7|106326.7|12
1740100670000|2025-02-21 01:17:50|106382.7|106332.7|106375.3|106325.3|106382.7|106332.7|106373.3|106323.3|9
1740100680000|2025-02-21 01:18:00|106374.2|106324.2|106383.2|106333.2|106385|106335|106374.2|106324.2|9
1740100690000|2025-02-21 01:18:10|106385.2|106335.2|106382|106332|106387.2|106337.2|106382|106332|4
1740100700000|2025-02-21 01:18:20|106380.1|106330.1|106379.1|106329.1|106392.6|106330.1|106374.7|106313.2|14
1740100710000|2025-02-21 01:18:30|106376.9|106326.9|106376|106326|106377.9|106327.9|106371.9|106321.9|6
1740100720000|2025-02-21 01:18:40|106375|106325|106374.8|106324.8|106375.7|106325.7|106372.5|106322.5|7
1740100730000|2025-02-21 01:18:50|106370.6|106320.6|106377.2|106327.2|106377.2|106327.2|106370.6|106320.6|16
1740100740000|2025-02-21 01:19:00|106376.4|106326.4|106372.3|106322.3|106376.4|106326.4|106372.3|106322.3|3
1740100750000|2025-02-21 01:19:10|106374.3|106324.3|106374.3|106324.3|106374.3|106324.3|106374.3|106324.3|1
1740100760000|2025-02-21 01:19:20|106372.7|106322.7|106375.9|106325.9|106377.8|106327.8|106372.7|106322.7|11
1740100770000|2025-02-21 01:19:30|106373.7|106323.7|106374.9|106324.9|106374.9|106324.9|106373.7|106323.7|2
1740100780000|2025-02-21 01:19:40|106377.6|106327.6|106368.7|106318.7|106377.6|106327.6|106365.5|106315.5|17
1740100790000|2025-02-21 01:19:50|106367.2|106317.2|106369|106319|106370.2|106320.2|106367.2|106317.2|6
1740100800000|2025-02-21 01:20:00|106368.7|106318.7|106379.4|106329.4|106380.5|106330.5|106368.7|106318.7|9
1740100810000|2025-02-21 01:20:10|106376.5|106326.5|106378.4|106328.4|106379.2|106329.2|106376.5|106326.5|5
1740100820000|2025-02-21 01:20:20|106380.5|106330.5|106382.3|106332.3|106389.2|106339.2|106380.5|106330.5|16
1740100830000|2025-02-21 01:20:30|106384.7|106334.7|106384.7|106334.7|106384.7|106334.7|106384.7|106334.7|1
1740100860000|2025-02-21 01:21:00|106386|106336|106386|106336|106386|106336|106386|106336|1
1740100880000|2025-02-21 01:21:20|106385.5|106335.5|106392.3|106342.3|106392.3|106342.3|106385.5|106335.5|3
1740100890000|2025-02-21 01:21:30|106388.9|106338.9|106387.4|106337.4|106389.4|106339.4|106385.2|106335.2|5
1740100900000|2025-02-21 01:21:40|106391.8|106341.8|106389.7|106339.7|106392.8|106342.8|106389.7|106339.7|5
1740100910000|2025-02-21 01:21:50|106390.9|106340.9|106390.9|106340.9|106390.9|106340.9|106390.9|106340.9|1
1740100920000|2025-02-21 01:22:00|106389.7|106339.7|106389.4|106339.4|106389.7|106339.7|106388.2|106338.2|3
1740100930000|2025-02-21 01:22:10|106386.8|106336.8|106386.8|106336.8|106386.8|106336.8|106386.8|106336.8|1
1740100940000|2025-02-21 01:22:20|106385.5|106335.5|106390.2|106340.2|106392.1|106342.1|106381.9|106331.9|12
1740100950000|2025-02-21 01:22:30|106394.2|106344.2|106408|106358|106409.2|106359.2|106387.8|106337.8|16
1740100960000|2025-02-21 01:22:40|106405.8|106355.8|106411.8|106361.8|106414.7|106364.7|106404.9|106354.9|17
1740100970000|2025-02-21 01:22:50|106413.6|106363.6|106421.1|106371.1|106431|106381|106413.6|106363.6|26
1740100980000|2025-02-21 01:23:00|106419.6|106369.6|106407.2|106357.2|106425.9|106375.9|106405.1|106355.1|35
1740100990000|2025-02-21 01:23:10|106407|106357|106404.2|106354.2|106410.8|106360.8|106399.6|106349.6|24
1740101000000|2025-02-21 01:23:20|106405.5|106355.5|106406|106356|106406.7|106356.7|106402.4|106352.4|4
1740101010000|2025-02-21 01:23:30|106409.7|106359.7|106406.7|106356.7|106409.8|106359.8|106406.7|106356.7|4
1740101020000|2025-02-21 01:23:40|106408.6|106358.6|106408.6|106358.6|106408.6|106358.6|106408.6|106358.6|1
1740101030000|2025-02-21 01:23:50|106410.7|106360.7|106417.1|106367.1|106417.1|106367.1|106410.7|106360.7|4
1740101050000|2025-02-21 01:24:10|106415.1|106365.1|106407.3|106357.3|106416.7|106366.7|106407.3|106357.3|11
1740101060000|2025-02-21 01:24:20|106406.3|106356.3|106409.8|106359.8|106409.8|106359.8|106406.3|106356.3|3
1740101070000|2025-02-21 01:24:30|106411.3|106361.3|106411|106361|106415.9|106365.9|106409.7|106359.7|19
1740101080000|2025-02-21 01:24:40|106408.2|106358.2|106411.2|106361.2|106411.2|106361.2|106408.2|106358.2|2
1740101090000|2025-02-21 01:24:50|106409|106359|106413.4|106363.4|106415.7|106365.7|106409|106359|8
1740101100000|2025-02-21 01:25:00|106415.2|106365.2|106419.5|106369.5|106419.5|106369.5|106414.6|106364.6|6
1740101110000|2025-02-21 01:25:10|106423.2|106373.2|106421.7|106371.7|106424.6|106374.6|106418.2|106368.2|6
1740101120000|2025-02-21 01:25:20|106420.4|106370.4|106419.1|106369.1|106423.1|106373.1|106419.1|106369.1|8
1740101130000|2025-02-21 01:25:30|106418.4|106368.4|106420.7|106370.7|106424.2|106374.2|106418.4|106368.4|23
1740101140000|2025-02-21 01:25:40|106419.2|106369.2|106418.3|106368.3|106420.2|106370.2|106418.3|106368.3|3
1740101170000|2025-02-21 01:26:10|106420.5|106370.5|106420.5|106370.5|106420.5|106370.5|106420.5|106370.5|1
1740101180000|2025-02-21 01:26:20|106412.5|106362.5|106420|106370|106420|106370|106412.5|106362.5|2
1740101190000|2025-02-21 01:26:30|106421.5|106371.5|106429.5|106379.5|106435.5|106385.5|106421.5|106371.5|22
1740101200000|2025-02-21 01:26:40|106430.7|106380.7|106422.7|106372.7|106430.7|106380.7|106419.8|106369.8|22
1740101210000|2025-02-21 01:26:50|106421.5|106371.5|106430.8|106380.8|106430.8|106380.8|106421.2|106371.2|17
1740101220000|2025-02-21 01:27:00|106429.8|106379.8|106429.8|106379.8|106431.4|106381.4|106426.4|106376.4|14
1740101230000|2025-02-21 01:27:10|106431.9|106381.9|106428.7|106378.7|106432.9|106382.9|106427.7|106377.7|9
1740101240000|2025-02-21 01:27:20|106434.1|106384.1|106444.4|106394.4|106446.3|106396.3|106431.4|106381.4|28
1740101250000|2025-02-21 01:27:30|106443.5|106393.5|106456.7|106406.7|106464.3|106414.3|106441.2|106391.2|36
1740101260000|2025-02-21 01:27:40|106457.6|106407.6|106450.9|106400.9|106461.5|106411.5|106450|106400|52
1740101270000|2025-02-21 01:27:50|106451.2|106401.2|106450.8|106400.8|106455.1|106405.1|106450|106400|12
1740101280000|2025-02-21 01:28:00|106448.9|106398.9|106457.2|106407.2|106462.6|106412.6|106448.9|106398.9|18
1740101290000|2025-02-21 01:28:10|106455|106405|106453.2|106403.2|106459.4|106409.4|106453.2|106403.2|14
1740101300000|2025-02-21 01:28:20|106456.4|106406.4|106458.6|106408.6|106458.7|106408.7|106454.8|106404.8|6
1740101310000|2025-02-21 01:28:30|106456.6|106406.6|106453.6|106403.6|106462|106412|106452.9|106402.9|21
1740101320000|2025-02-21 01:28:40|106456.9|106406.9|106456.1|106406.1|106460.7|106410.7|106454.9|106404.9|17
1740101330000|2025-02-21 01:28:50|106455.4|106405.4|106458.4|106408.4|106458.6|106408.6|106454.6|106404.6|11
1740101340000|2025-02-21 01:29:00|106459.1|106409.1|106454.3|106404.3|106462.8|106412.8|106454.3|106404.3|16
1740101350000|2025-02-21 01:29:10|106456.9|106406.9|106463.5|106413.5|106463.5|106413.5|106454|106404|24
1740101360000|2025-02-21 01:29:20|106459.8|106409.8|106460.1|106410.1|106464.5|106414.5|106455.2|106405.2|23
1740101370000|2025-02-21 01:29:30|106458.8|106408.8|106458.9|106408.9|106462.6|106412.6|106456.6|106406.6|20
1740101380000|2025-02-21 01:29:40|106459.6|106409.6|106462.9|106412.9|106464.5|106414.5|106459.6|106409.6|6
1740101390000|2025-02-21 01:29:50|106464.9|106414.9|106452.8|106402.8|106464.9|106414.9|106452.8|106402.8|26
1740101400000|2025-02-21 01:30:00|106454.5|106404.5|106453.6|106403.6|106467.2|106417.2|106453.6|106403.6|22
1740101410000|2025-02-21 01:30:10|106452.3|106402.3|106444.3|106394.3|106452.3|106402.3|106444.3|106394.3|8
1740101420000|2025-02-21 01:30:20|106447.2|106397.2|106453.7|106403.7|106456.1|106406.1|106443.5|106393.5|12
1740101430000|2025-02-21 01:30:30|106454.5|106404.5|106461.8|106411.8|106467.9|106417.9|106452.2|106402.2|41
1740101440000|2025-02-21 01:30:40|106463.4|106413.4|106463.8|106413.8|106467.5|106417.5|106460.6|106410.6|21
1740101450000|2025-02-21 01:30:50|106465.4|106415.4|106467.4|106417.4|106471.1|106421.1|106465.2|106415.2|16
1740101460000|2025-02-21 01:31:00|106470|106420|106463|106413|106470|106420|106461.1|106411.1|16
1740101470000|2025-02-21 01:31:10|106464.5|106414.5|106457.8|106407.8|106466.6|106416.6|106453.1|106403.1|23
1740101480000|2025-02-21 01:31:20|106456.3|106406.3|106465.5|106415.5|106466.2|106416.2|106456.3|106406.3|22
1740101490000|2025-02-21 01:31:30|106463.7|106413.7|106465.2|106415.2|106465.5|106415.5|106463.2|106413.2|4
1740101500000|2025-02-21 01:31:40|106463.5|106413.5|106460.1|106410.1|106464.9|106414.9|106458.7|106408.7|14
1740101510000|2025-02-21 01:31:50|106462|106412|106460.1|106410.1|106467.5|106417.5|106459.3|106409.3|29
1740101520000|2025-02-21 01:32:00|106458.4|106408.4|106460.9|106410.9|106463.2|106413.2|106454.5|106404.5|27
1740101530000|2025-02-21 01:32:10|106459.4|106409.4|106449.7|106399.7|106459.4|106409.4|106447.7|106397.7|7
1740101540000|2025-02-21 01:32:20|106451.5|106401.5|106461.7|106411.7|106465.7|106415.7|106451.5|106401.5|24
1740101550000|2025-02-21 01:32:30|106463.7|106413.7|106463.5|106413.5|106466.5|106416.5|106462|106412|12
1740101560000|2025-02-21 01:32:40|106461|106411|106462.7|106412.7|106462.7|106412.7|106461|106411|4
1740101570000|2025-02-21 01:32:50|106464.5|106414.5|106458.3|106408.3|106464.7|106414.7|106457.1|106407.1|21
1740101580000|2025-02-21 01:33:00|106459.5|106409.5|106450.9|106400.9|106464.9|106414.9|106448.4|106398.4|26
1740101590000|2025-02-21 01:33:10|106450.6|106400.6|106450.6|106400.6|106450.6|106400.6|106450.6|106400.6|1
1740101600000|2025-02-21 01:33:20|106449.3|106399.3|106459.7|106409.7|106465.4|106415.4|106449.3|106399.3|27
1740101610000|2025-02-21 01:33:30|106457.2|106407.2|106461|106411|106462.2|106412.2|106455.4|106405.4|14
1740101620000|2025-02-21 01:33:40|106459.2|106409.2|106467.4|106417.4|106469.8|106419.8|106459.2|106409.2|13
1740101630000|2025-02-21 01:33:50|106470.2|106420.2|106466.9|106416.9|106470.2|106420.2|106464.5|106414.5|9
1740101640000|2025-02-21 01:34:00|106465.7|106415.7|106469.6|106419.6|106471.7|106421.7|106465.7|106415.7|13
1740101650000|2025-02-21 01:34:10|106466.7|106416.7|106467.3|106417.3|106472.3|106422.3|106462.6|106412.6|15
1740101660000|2025-02-21 01:34:20|106462.5|106412.5|106464.5|106414.5|106465|106415|106458.8|106408.8|8
1740101670000|2025-02-21 01:34:30|106465.3|106415.3|106464|106414|106465.8|106415.8|106464|106414|5
1740101690000|2025-02-21 01:34:50|106464.7|106414.7|106464.7|106414.7|106464.7|106414.7|106464.7|106414.7|1
1740101700000|2025-02-21 01:35:00|106464|106414|106464|106414|106468.6|106418.6|106461.9|106411.9|13
1740101710000|2025-02-21 01:35:10|106461.7|106411.7|106460|106410|106465.1|106415.1|106459.3|106409.3|13
1740101720000|2025-02-21 01:35:20|106458.3|106408.3|106460.4|106410.4|106460.6|106410.6|106458.3|106408.3|6
1740101730000|2025-02-21 01:35:30|106458.7|106408.7|106455.5|106405.5|106460.2|106410.2|106454.5|106404.5|8
1740101740000|2025-02-21 01:35:40|106457.4|106407.4|106460.5|106410.5|106464.1|106414.1|106456|106406|23
1740101750000|2025-02-21 01:35:50|106459.2|106409.2|106460|106410|106460|106410|106459.2|106409.2|2
1740101760000|2025-02-21 01:36:00|106454.5|106404.5|106461.9|106411.9|106463.7|106413.7|106454.5|106404.5|18
1740101770000|2025-02-21 01:36:10|106459.2|106409.2|106462.4|106412.4|106462.4|106412.4|106459.2|106409.2|6
1740101780000|2025-02-21 01:36:20|106460.5|106410.5|106460.7|106410.7|106461.4|106411.4|106452.4|106402.4|7
1740101800000|2025-02-21 01:36:40|106461.9|106411.9|106463.6|106413.6|106465.7|106415.7|106459.9|106409.9|14
1740101810000|2025-02-21 01:36:50|106464.1|106414.1|106467|106417|106467|106417|106464.1|106414.1|3
1740101820000|2025-02-21 01:37:00|106463.7|106413.7|106467.6|106417.6|106467.8|106417.8|106463.7|106413.7|4
1740101830000|2025-02-21 01:37:10|106467.1|106417.1|106469.4|106419.4|106470.4|106420.4|106466.4|106416.4|8
1740101840000|2025-02-21 01:37:20|106473.4|106423.4|106475|106425|106479.7|106429.7|106473.4|106423.4|15
1740101850000|2025-02-21 01:37:30|106474.6|106424.6|106474.3|106424.3|106476.8|106426.8|106473.8|106423.8|14
1740101860000|2025-02-21 01:37:40|106475.8|106425.8|106474.3|106424.3|106476.8|106426.8|106474.3|106424.3|4
1740101870000|2025-02-21 01:37:50|106472.7|106422.7|106472.2|106422.2|106480.8|106430.8|106469.6|106419.6|8
1740101880000|2025-02-21 01:38:00|106473.4|106423.4|106472.8|106422.8|106480.9|106430.9|106470|106420|20
1740101890000|2025-02-21 01:38:10|106470.1|106420.1|106473.6|106423.6|106480.8|106430.8|106470.1|106420.1|17
1740101900000|2025-02-21 01:38:20|106477.2|106427.2|106474.7|106424.7|106485.7|106435.7|106473.6|106423.6|21
1740101910000|2025-02-21 01:38:30|106473.2|106423.2|106473.2|106423.2|106473.2|106423.2|106473.2|106423.2|1
1740101920000|2025-02-21 01:38:40|106471|106421|106478.8|106428.8|106480.5|106430.5|106471|106421|12
1740101930000|2025-02-21 01:38:50|106479.8|106429.8|106476.2|106426.2|106480.2|106430.2|106472.9|106422.9|28
1740101940000|2025-02-21 01:39:00|106478.4|106428.4|106478.1|106428.1|106481.4|106431.4|106474.2|106424.2|12
1740101950000|2025-02-21 01:39:10|106475.6|106425.6|106481.7|106431.7|106485.2|106435.2|106475.6|106425.6|19
1740101960000|2025-02-21 01:39:20|106482.9|106432.9|106482.6|106432.6|106486.5|106436.5|106470.5|106420.5|22
1740101970000|2025-02-21 01:39:30|106475.8|106425.8|106476.4|106426.4|106486.1|106436.1|106474.5|106424.5|25
1740101980000|2025-02-21 01:39:40|106478.7|106428.7|106477|106427|106487.8|106437.8|106475.1|106425.1|36
1740101990000|2025-02-21 01:39:50|106476|106426|106472.7|106422.7|106476|106426|106472.7|106422.7|3
1740102000000|2025-02-21 01:40:00|106471.1|106421.1|106470.9|106420.9|106474.3|106424.3|106470.9|106420.9|19
1740102010000|2025-02-21 01:40:10|106472.4|106422.4|106476.8|106426.8|106481.5|106431.5|106469.7|106419.7|19
1740102020000|2025-02-21 01:40:20|106478.3|106428.3|106474.1|106424.1|106478.3|106428.3|106474.1|106424.1|14
1740102030000|2025-02-21 01:40:30|106475.4|106425.4|106485.3|106435.3|106488.8|106438.8|106473.4|106423.4|30
1740102040000|2025-02-21 01:40:40|106481.8|106431.8|106478.8|106428.8|106491.1|106441.1|106475.3|106425.3|15
1740102050000|2025-02-21 01:40:50|106476.7|106426.7|106480.2|106430.2|106482.9|106432.9|106475.1|106425.1|18
1740102060000|2025-02-21 01:41:00|106481.5|106431.5|106479.2|106429.2|106488.7|106438.7|106474.3|106424.3|22
1740102070000|2025-02-21 01:41:10|106484.9|106434.9|106480.1|106430.1|106486.6|106436.6|106477.4|106427.4|11
1740102080000|2025-02-21 01:41:20|106481.4|106431.4|106476.9|106426.9|106481.4|106431.4|106475.8|106425.8|4
1740102090000|2025-02-21 01:41:30|106478.5|106428.5|106478.5|106428.5|106478.5|106428.5|106478.5|106428.5|1
1740102100000|2025-02-21 01:41:40|106479.7|106429.7|106478.5|106428.5|106479.7|106429.7|106478.5|106428.5|14
1740102110000|2025-02-21 01:41:50|106479.7|106429.7|106478.3|106428.3|106479.7|106429.7|106476.8|106426.8|16
1740102120000|2025-02-21 01:42:00|106479.5|106429.5|106481|106431|106481|106431|106478.3|106428.3|11
1740102130000|2025-02-21 01:42:10|106474.5|106424.5|106481.7|106431.7|106490.1|106440.1|106474.5|106424.5|10
1740102140000|2025-02-21 01:42:20|106480.4|106430.4|106477.3|106427.3|106481.7|106431.7|106472.9|106422.9|9
1740102160000|2025-02-21 01:42:40|106478.8|106428.8|106481.2|106431.2|106488.4|106438.4|106478.3|106428.3|37
1740102170000|2025-02-21 01:42:50|106484.6|106434.6|106484.3|106434.3|106491|106441|106482.5|106432.5|61
1740102180000|2025-02-21 01:43:00|106486.4|106436.4|106476.2|106426.2|106488.6|106438.6|106476.2|106426.2|17
1740102190000|2025-02-21 01:43:10|106478.1|106428.1|106478.4|106428.4|106487.4|106437.4|106476.5|106426.5|7
1740102200000|2025-02-21 01:43:20|106480.1|106430.1|106481.2|106431.2|106491.3|106441.3|106479.5|106429.5|23
1740102210000|2025-02-21 01:43:30|106479.6|106429.6|106485.3|106435.3|106489.4|106439.4|106475.5|106425.5|35
1740102220000|2025-02-21 01:43:40|106483.5|106433.5|106479.2|106429.2|106489.5|106439.5|106474.9|106424.9|34
1740102230000|2025-02-21 01:43:50|106478|106428|106465.5|106415.5|106481.3|106431.3|106463.6|106413.6|28
1740102240000|2025-02-21 01:44:00|106466.8|106416.8|106464.2|106414.2|106468.4|106418.4|106461.3|106411.3|17
1740102250000|2025-02-21 01:44:10|106462.3|106412.3|106458.1|106408.1|106464|106414|106458.1|106408.1|12
1740102260000|2025-02-21 01:44:20|106456.7|106406.7|106462|106412|106462|106412|106453.7|106403.7|17
1740102270000|2025-02-21 01:44:30|106464|106414|106463.7|106413.7|106465.2|106415.2|106463.7|106413.7|3
1740102280000|2025-02-21 01:44:40|106462.1|106412.1|106462.9|106412.9|106462.9|106412.9|106460.6|106410.6|6
1740102290000|2025-02-21 01:44:50|106463.2|106413.2|106465.1|106415.1|106465.1|106415.1|106461.8|106411.8|10
1740102300000|2025-02-21 01:45:00|106465.5|106415.5|106463.2|106413.2|106466.9|106416.9|106459.7|106409.7|17
1740102310000|2025-02-21 01:45:10|106461.5|106411.5|106451.7|106401.7|106461.5|106411.5|106449.6|106399.6|7
1740102320000|2025-02-21 01:45:20|106450.1|106400.1|106446|106396|106451.2|106401.2|106445.1|106395.1|25
1740102330000|2025-02-21 01:45:30|106444.4|106394.4|106448.7|106398.7|106454.2|106404.2|106443.1|106393.1|38
1740102340000|2025-02-21 01:45:40|106450.2|106400.2|106448.4|106398.4|106450.2|106400.2|106445.7|106395.7|10
1740102350000|2025-02-21 01:45:50|106446.9|106396.9|106465.3|106415.3|106465.3|106415.3|106446.9|106396.9|13
1740102370000|2025-02-21 01:46:10|106465.8|106415.8|106461.6|106411.6|106465.8|106415.8|106459.4|106409.4|12
1740102380000|2025-02-21 01:46:20|106458.9|106408.9|106461.3|106411.3|106461.7|106411.7|106458.9|106408.9|4
1740102390000|2025-02-21 01:46:30|106462.9|106412.9|106457.5|106407.5|106464.2|106414.2|106456.3|106406.3|10
1740102400000|2025-02-21 01:46:40|106458|106408|106459.5|106409.5|106461|106411|106458|106408|4
1740102410000|2025-02-21 01:46:50|106458.5|106408.5|106448.8|106398.8|106458.8|106408.8|106447.5|106397.5|15
1740102420000|2025-02-21 01:47:00|106450|106400|106461.6|106411.6|106462.4|106412.4|106448.8|106398.8|18
1740102430000|2025-02-21 01:47:10|106463.5|106413.5|106463.5|106413.5|106463.5|106413.5|106463.5|106413.5|1
1740102440000|2025-02-21 01:47:20|106465.2|106415.2|106464.6|106414.6|106467.3|106417.3|106463.8|106413.8|12
1740102450000|2025-02-21 01:47:30|106465.8|106415.8|106470.6|106420.6|106470.6|106420.6|106464.6|106414.6|11
1740102460000|2025-02-21 01:47:40|106470.9|106420.9|106467.2|106417.2|106470.9|106420.9|106466|106416|11
1740102470000|2025-02-21 01:47:50|106468.7|106418.7|106471.9|106421.9|106471.9|106421.9|106468.7|106418.7|5
1740102480000|2025-02-21 01:48:00|106472.2|106422.2|106470.7|106420.7|106472.2|106422.2|106470.7|106420.7|2
1740102490000|2025-02-21 01:48:10|106471.9|106421.9|106472.2|106422.2|106472.2|106422.2|106470.4|106420.4|4
1740102500000|2025-02-21 01:48:20|106469.9|106419.9|106465.6|106415.6|106469.9|106419.9|106463.9|106413.9|11
1740102510000|2025-02-21 01:48:30|106466.5|106416.5|106463.2|106413.2|106466.5|106416.5|106461|106411|6
1740102530000|2025-02-21 01:48:50|106460.4|106410.4|106458.3|106408.3|106462.9|106412.9|106456.3|106406.3|7
1740102540000|2025-02-21 01:49:00|106457.5|106407.5|106448.4|106398.4|106457.5|106407.5|106447.9|106397.9|10
1740102550000|2025-02-21 01:49:10|106461|106411|106466|106416|106466|106416|106456.5|106406.5|19
1740102560000|2025-02-21 01:49:20|106466.5|106416.5|106470.6|106420.6|106472.1|106422.1|106464.6|106414.6|20
1740102570000|2025-02-21 01:49:30|106469.1|106419.1|106467.4|106417.4|106470.5|106420.5|106464.8|106414.8|8
1740102580000|2025-02-21 01:49:40|106465.6|106415.6|106464.4|106414.4|106469.8|106419.8|106464.2|106414.2|8
1740102590000|2025-02-21 01:49:50|106465.1|106415.1|106463.1|106413.1|106469.7|106419.7|106463.1|106413.1|10
1740102600000|2025-02-21 01:50:00|106460.8|106410.8|106455.9|106405.9|106460.8|106410.8|106455.1|106405.1|9
1740102610000|2025-02-21 01:50:10|106456.1|106406.1|106455.9|106405.9|106457.6|106407.6|106454.6|106404.6|8
1740102620000|2025-02-21 01:50:20|106454.6|106404.6|106455.8|106405.8|106460.4|106410.4|106454.5|106404.5|9
1740102630000|2025-02-21 01:50:30|106454.5|106404.5|106450.6|106400.6|106460.5|106410.5|106450.6|106400.6|22
1740102640000|2025-02-21 01:50:40|106450.4|106400.4|106455.6|106405.6|106458.6|106408.6|106450.4|106400.4|19
1740102650000|2025-02-21 01:50:50|106457.1|106407.1|106454.4|106404.4|106457.2|106407.2|106450.8|106400.8|21
1740102660000|2025-02-21 01:51:00|106453.4|106403.4|106451.8|106401.8|106458.2|106408.2|106450.9|106400.9|19
1740102670000|2025-02-21 01:51:10|106450|106400|106460.4|106410.4|106460.4|106410.4|106450|106400|15
1740102680000|2025-02-21 01:51:20|106458.7|106408.7|106458.4|106408.4|106460|106410|106452.9|106402.9|15
1740102690000|2025-02-21 01:51:30|106456.9|106406.9|106451.3|106401.3|106459.9|106409.9|106451.3|106401.3|12
1740102700000|2025-02-21 01:51:40|106455.3|106405.3|106456.6|106406.6|106458.7|106408.7|106449.6|106399.6|24
1740102710000|2025-02-21 01:51:50|106455.8|106405.8|106454.1|106404.1|106460|106410|106454.1|106404.1|19
1740102720000|2025-02-21 01:52:00|106458.1|106408.1|106451.5|106401.5|106458.3|106408.3|106451.5|106401.5|23
1740102730000|2025-02-21 01:52:10|106454.6|106404.6|106452.9|106402.9|106456.1|106406.1|106451.1|106401.1|18
1740102740000|2025-02-21 01:52:20|106451.1|106401.1|106456.3|106406.3|106458.5|106408.5|106449|106399|18
1740102750000|2025-02-21 01:52:30|106455.6|106405.6|106451.2|106401.2|106456.2|106406.2|106451.2|106401.2|6
1740102760000|2025-02-21 01:52:40|106454.7|106404.7|106450.4|106400.4|106458|106408|106450.4|106400.4|12
1740102770000|2025-02-21 01:52:50|106452.1|106402.1|106450.9|106400.9|106452.1|106402.1|106450.9|106400.9|2
1740102780000|2025-02-21 01:53:00|106449|106399|106451.4|106401.4|106451.4|106401.4|106449|106399|5
1740102790000|2025-02-21 01:53:10|106450.2|106400.2|106440.4|106390.4|106450.2|106400.2|106440.4|106390.4|8
1740102800000|2025-02-21 01:53:20|106442.1|106392.1|106440.4|106390.4|106442.1|106392.1|106440.4|106390.4|2
1740102810000|2025-02-21 01:53:30|106442.1|106392.1|106440.6|106390.6|106442.1|106392.1|106440.6|106390.6|2
1740102820000|2025-02-21 01:53:40|106442.6|106392.6|106441.2|106391.2|106444.7|106394.7|106441.2|106391.2|4
1740102830000|2025-02-21 01:53:50|106439.7|106389.7|106435.6|106385.6|106440.2|106390.2|106435.6|106385.6|5
1740102840000|2025-02-21 01:54:00|106437.6|106387.6|106438.1|106388.1|106442.5|106392.5|106434.3|106384.3|20
1740102850000|2025-02-21 01:54:10|106436.9|106386.9|106439.6|106389.6|106442.2|106392.2|106434.4|106384.4|6
1740102870000|2025-02-21 01:54:30|106441.6|106391.6|106440.3|106390.3|106442.5|106392.5|106438.5|106388.5|8
1740102880000|2025-02-21 01:54:40|106438.7|106388.7|106438.5|106388.5|106438.7|106388.7|106438.5|106388.5|2
1740102890000|2025-02-21 01:54:50|106439.7|106389.7|106438.2|106388.2|106439.7|106389.7|106437.7|106387.7|4
1740102900000|2025-02-21 01:55:00|106438.5|106388.5|106433.2|106383.2|106438.5|106388.5|106433.2|106383.2|4
1740102910000|2025-02-21 01:55:10|106436.8|106386.8|106434.7|106384.7|106436.8|106386.8|106434.7|106384.7|2
1740102920000|2025-02-21 01:55:20|106436.7|106386.7|106441.8|106391.8|106442.8|106392.8|106435.8|106385.8|25
1740102930000|2025-02-21 01:55:30|106443.4|106393.4|106444.6|106394.6|106445.4|106395.4|106443.4|106393.4|4
1740102940000|2025-02-21 01:55:40|106443.1|106393.1|106439.3|106389.3|106448.9|106398.9|106439.3|106389.3|16
1740102950000|2025-02-21 01:55:50|106441|106391|106441.2|106391.2|106445.8|106395.8|106439.2|106389.2|8
1740102960000|2025-02-21 01:56:00|106442.7|106392.7|106437.9|106387.9|106442.7|106392.7|106437.7|106387.7|11
1740102970000|2025-02-21 01:56:10|106439.9|106389.9|106439.9|106389.9|106439.9|106389.9|106438.4|106388.4|3
1740102980000|2025-02-21 01:56:20|106438.2|106388.2|106436.7|106386.7|106438.2|106388.2|106436.7|106386.7|2
1740102990000|2025-02-21 01:56:30|106438|106388|106435.7|106385.7|106438|106388|106435.7|106385.7|3
1740103000000|2025-02-21 01:56:40|106434.9|106384.9|106434.7|106384.7|106436.7|106386.7|106434.7|106384.7|4
1740103010000|2025-02-21 01:56:50|106436.9|106386.9|106436.7|106386.7|106440.5|106390.5|106436.7|106386.7|6
1740103020000|2025-02-21 01:57:00|106434.4|106384.4|106455.3|106405.3|106455.3|106405.3|106432.4|106382.4|20
1740103030000|2025-02-21 01:57:10|106457.3|106407.3|106458.1|106408.1|106459|106409|106454.3|106404.3|25
1740103040000|2025-02-21 01:57:20|106459.8|106409.8|106455|106405|106459.8|106409.8|106451.2|106401.2|16
1740103050000|2025-02-21 01:57:30|106453.7|106403.7|106449.3|106399.3|106453.7|106403.7|106449.3|106399.3|6
1740103060000|2025-02-21 01:57:40|106446.9|106396.9|106443.5|106393.5|106449|106399|106439.9|106389.9|7
1740103070000|2025-02-21 01:57:50|106445.2|106395.2|106459.6|106409.6|106460.3|106410.3|106445.2|106395.2|15
1740103080000|2025-02-21 01:58:00|106458.1|106408.1|106461.2|106411.2|106462.2|106412.2|106458.1|106408.1|8
1740103100000|2025-02-21 01:58:20|106462.8|106412.8|106458.3|106408.3|106462.8|106412.8|106455.1|106405.1|17
1740103110000|2025-02-21 01:58:30|106460.5|106410.5|106460|106410|106460.5|106410.5|106460|106410|2
1740103120000|2025-02-21 01:58:40|106460.8|106410.8|106459.4|106409.4|106466.4|106416.4|106459.4|106409.4|12
1740103130000|2025-02-21 01:58:50|106460.6|106410.6|106459.4|106409.4|106460.6|106410.6|106458.4|106408.4|4
1740103140000|2025-02-21 01:59:00|106460.9|106410.9|106459.4|106409.4|106463|106413|106459.4|106409.4|5
1740103150000|2025-02-21 01:59:10|106458.4|106408.4|106459.7|106409.7|106459.7|106409.7|106457.1|106407.1|3
1740103160000|2025-02-21 01:59:20|106456.4|106406.4|106458.7|106408.7|106459.6|106409.6|106453.2|106403.2|20
1740103170000|2025-02-21 01:59:30|106460.7|106410.7|106461.3|106411.3|106463.3|106413.3|106458.5|106408.5|9
1740103180000|2025-02-21 01:59:40|106462.8|106412.8|106467|106417|106467|106417|106462.8|106412.8|4
1740103190000|2025-02-21 01:59:50|106464.1|106414.1|106466.5|106416.5|106466.6|106416.6|106461.2|106411.2|24
1740103200000|2025-02-21 02:00:00|106465.3|106415.3|106463|106413|106467|106417|106461.2|106411.2|12
1740103210000|2025-02-21 02:00:10|106461.2|106411.2|106453.9|106403.9|106461.2|106411.2|106453.9|106403.9|3
1740103220000|2025-02-21 02:00:20|106455.4|106405.4|106460.4|106410.4|106461.2|106411.2|106455.4|106405.4|5
1740103230000|2025-02-21 02:00:30|106460.7|106410.7|106456.6|106406.6|106460.7|106410.7|106456.6|106406.6|8
1740103240000|2025-02-21 02:00:40|106454.9|106404.9|106453.4|106403.4|106456.5|106406.5|106453.4|106403.4|6
1740103270000|2025-02-21 02:01:10|106455.9|106405.9|106455.3|106405.3|106457.7|106407.7|106455.3|106405.3|4
1740103280000|2025-02-21 02:01:20|106459.9|106409.9|106462.9|106412.9|106462.9|106412.9|106459.3|106409.3|6
1740103290000|2025-02-21 02:01:30|106463.7|106413.7|106462.7|106412.7|106463.7|106413.7|106462.7|106412.7|2
1740103310000|2025-02-21 02:01:50|106464.2|106414.2|106464.6|106414.6|106467.2|106417.2|106463.6|106413.6|8
1740103320000|2025-02-21 02:02:00|106463.2|106413.2|106453.8|106403.8|106463.2|106413.2|106448.5|106398.5|15
1740103330000|2025-02-21 02:02:10|106457.4|106407.4|106453.6|106403.6|106457.4|106407.4|106451.6|106401.6|7
1740103340000|2025-02-21 02:02:20|106452.4|106402.4|106450.5|106400.5|106452.4|106402.4|106448.1|106398.1|8
1740103350000|2025-02-21 02:02:30|106448.7|106398.7|106440.7|106390.7|106448.7|106398.7|106440.7|106390.7|9
1740103360000|2025-02-21 02:02:40|106439.1|106389.1|106438.6|106388.6|106439.1|106389.1|106437.1|106387.1|7
1740103370000|2025-02-21 02:02:50|106437.6|106387.6|106436.6|106386.6|106438.1|106388.1|106436.6|106386.6|3
1740103380000|2025-02-21 02:03:00|106438.2|106388.2|106439|106389|106440.2|106390.2|106438.2|106388.2|5
1740103390000|2025-02-21 02:03:10|106438.1|106388.1|106437.1|106387.1|106439.5|106389.5|106435.6|106385.6|6
1740103400000|2025-02-21 02:03:20|106435.3|106385.3|106433.4|106383.4|106436.7|106386.7|106433.4|106383.4|5
1740103410000|2025-02-21 02:03:30|106434.1|106384.1|106437.4|106387.4|106437.4|106387.4|106434.1|106384.1|6
1740103420000|2025-02-21 02:03:40|106435.8|106385.8|106435|106385|106435.8|106385.8|106435|106385|2
1740103430000|2025-02-21 02:03:50|106430.6|106380.6|106430|106380|106431.9|106381.9|106424.5|106374.5|11
1740103440000|2025-02-21 02:04:00|106431.8|106381.8|106433.6|106383.6|106437.1|106387.1|106427.7|106377.7|7
1740103450000|2025-02-21 02:04:10|106435.2|106385.2|106434.5|106384.5|106436|106386|106434.5|106384.5|3
1740103460000|2025-02-21 02:04:20|106432.8|106382.8|106432.8|106382.8|106434.3|106384.3|106432.8|106382.8|3
1740103470000|2025-02-21 02:04:30|106429.6|106379.6|106425.9|106375.9|106432.1|106382.1|106424.9|106374.9|15
1740103480000|2025-02-21 02:04:40|106430.4|106380.4|106432.4|106382.4|106432.4|106382.4|106430.4|106380.4|3
1740103490000|2025-02-21 02:04:50|106434.8|106384.8|106429|106379|106434.8|106384.8|106425.3|106375.3|13
1740103500000|2025-02-21 02:05:00|106431.3|106381.3|106424.3|106374.3|106431.3|106381.3|106424.3|106374.3|9
1740103510000|2025-02-21 02:05:10|106425.8|106375.8|106429.5|106379.5|106432.9|106382.9|106422.7|106372.7|21
1740103520000|2025-02-21 02:05:20|106432.6|106382.6|106425.6|106375.6|106432.6|106382.6|106424.7|106374.7|10
1740103530000|2025-02-21 02:05:30|106430.8|106380.8|106436.5|106386.5|106441.8|106391.8|106428.5|106378.5|12
1740103540000|2025-02-21 02:05:40|106439.1|106389.1|106434.2|106384.2|106439.1|106389.1|106434.2|106384.2|4
1740103550000|2025-02-21 02:05:50|106434.9|106384.9|106435.2|106385.2|106436.5|106386.5|106434.9|106384.9|3
1740103560000|2025-02-21 02:06:00|106431.7|106381.7|106425.1|106375.1|106431.7|106381.7|106424.1|106374.1|10
1740103570000|2025-02-21 02:06:10|106423.5|106373.5|106421.5|106371.5|106423.5|106373.5|106419.7|106369.7|7
1740103580000|2025-02-21 02:06:20|106419.8|106369.8|106421.3|106371.3|106421.3|106371.3|106419.8|106369.8|2
1740103590000|2025-02-21 02:06:30|106419.8|106369.8|106421.9|106371.9|106421.9|106371.9|106419.5|106369.5|7
1740103600000|2025-02-21 02:06:40|106423.5|106373.5|106422.3|106372.3|106423.9|106373.9|106422.3|106372.3|3
1740103610000|2025-02-21 02:06:50|106421.6|106371.6|106420|106370|106421.6|106371.6|106420|106370|2
1740103620000|2025-02-21 02:07:00|106421.3|106371.3|106421.5|106371.5|106423.9|106373.9|106419.7|106369.7|6
1740103630000|2025-02-21 02:07:10|106429.5|106379.5|106432.1|106382.1|106432.1|106382.1|106429.5|106379.5|3
1740103640000|2025-02-21 02:07:20|106427.7|106377.7|106422.6|106372.6|106430.4|106380.4|106422.6|106372.6|13
1740103650000|2025-02-21 02:07:30|106421.1|106371.1|106419.3|106369.3|106424.6|106374.6|106419.3|106369.3|7
1740103660000|2025-02-21 02:07:40|106418.1|106368.1|106419.5|106369.5|106419.5|106369.5|106418.1|106368.1|2
1740103670000|2025-02-21 02:07:50|106417.9|106367.9|106411.8|106361.8|106417.9|106367.9|106409.2|106359.2|7
1740103680000|2025-02-21 02:08:00|106411.6|106361.6|106410.8|106360.8|106411.6|106361.6|106410.8|106360.8|2
1740103700000|2025-02-21 02:08:20|106410.5|106360.5|106410.5|106360.5|106410.5|106360.5|106410.5|106360.5|1
1740103710000|2025-02-21 02:08:30|106409.3|106359.3|106409.3|106359.3|106409.3|106359.3|106409.3|106359.3|1
1740103740000|2025-02-21 02:09:00|106410.5|106360.5|106410.5|106360.5|106410.5|106360.5|106410.5|106360.5|1
1740103750000|2025-02-21 02:09:10|106441|106325|106440.7|106324.7|106441|106325|106440.7|106324.7|2
1740103760000|2025-02-21 02:09:20|106441|106325|106410.5|106360.5|106441|106360.5|106410.5|106324.2|4
1740103770000|2025-02-21 02:09:30|106410|106360|106401.4|106351.4|106410|106360|106401.4|106351.4|13
1740103780000|2025-02-21 02:09:40|106402.2|106352.2|106400.7|106350.7|106404.7|106354.7|106397.7|106347.7|11
1740103790000|2025-02-21 02:09:50|106399.1|106349.1|106398.7|106348.7|106405.5|106355.5|106394.1|106344.1|9
1740103800000|2025-02-21 02:10:00|106399.5|106349.5|106384|106334|106399.5|106349.5|106384|106334|18
1740103810000|2025-02-21 02:10:10|106382.4|106332.4|106384.2|106334.2|106386.7|106336.7|106381.6|106331.6|13
1740103820000|2025-02-21 02:10:20|106387.2|106337.2|106383.2|106333.2|106387.7|106337.7|106381.9|106331.9|6
1740103830000|2025-02-21 02:10:30|106382|106332|106381|106331|106384.6|106334.6|106380|106330|17
1740103840000|2025-02-21 02:10:40|106381.7|106331.7|106381.7|106331.7|106381.7|106331.7|106381.7|106331.7|1
1740103850000|2025-02-21 02:10:50|106383.3|106333.3|106379.3|106329.3|106383.6|106333.6|106378.5|106328.5|12
1740103860000|2025-02-21 02:11:00|106381.8|106331.8|106384.3|106334.3|106386.2|106336.2|106379|106329|20
1740103870000|2025-02-21 02:11:10|106387.1|106337.1|106382.6|106332.6|106387.1|106337.1|106380|106330|10
1740103890000|2025-02-21 02:11:30|106384.5|106334.5|106382.6|106332.6|106385.7|106335.7|106382.4|106332.4|9
1740103900000|2025-02-21 02:11:40|106381|106331|106377.4|106327.4|106382.4|106332.4|106377.2|106327.2|26
1740103910000|2025-02-21 02:11:50|106378.9|106328.9|106374.6|106324.6|106379.2|106329.2|106374.6|106324.6|32
1740103920000|2025-02-21 02:12:00|106377.2|106327.2|106376.4|106326.4|106377.2|106327.2|106374.1|106324.1|13
1740103930000|2025-02-21 02:12:10|106374.7|106324.7|106377.2|106327.2|106377.2|106327.2|106374.7|106324.7|6
1740103940000|2025-02-21 02:12:20|106374.6|106324.6|106366.1|106316.1|106376.9|106326.9|106366.1|106316.1|21
1740103950000|2025-02-21 02:12:30|106365.3|106315.3|106362.8|106312.8|106366.3|106316.3|106361.6|106311.6|13
1740103960000|2025-02-21 02:12:40|106363.1|106313.1|106363.6|106313.6|106364.1|106314.1|106361.1|106311.1|5
1740103970000|2025-02-21 02:12:50|106362.8|106312.8|106362.1|106312.1|106363.3|106313.3|106361.3|106311.3|6
1740103980000|2025-02-21 02:13:00|106367.4|106317.4|106361.8|106311.8|106367.4|106317.4|106361.8|106311.8|6
1740103990000|2025-02-21 02:13:10|106360.5|106310.5|106361.3|106311.3|106364.6|106314.6|106360.5|106310.5|9
1740104000000|2025-02-21 02:13:20|106359.8|106309.8|106352.7|106302.7|106362.3|106312.3|106351.6|106301.6|23
1740104010000|2025-02-21 02:13:30|106350.7|106300.7|106354.3|106304.3|106356.4|106306.4|106350.7|106300.7|9
1740104020000|2025-02-21 02:13:40|106355.1|106305.1|106361.6|106311.6|106362.1|106312.1|106353.8|106303.8|11
1740104030000|2025-02-21 02:13:50|106360.6|106310.6|106359.5|106309.5|106364.5|106314.5|106358.8|106308.8|7
1740104040000|2025-02-21 02:14:00|106362.7|106312.7|106359.9|106309.9|106362.7|106312.7|106359.9|106309.9|2
1740104050000|2025-02-21 02:14:10|106359.6|106309.6|106355.6|106305.6|106359.6|106309.6|106354.6|106304.6|10
1740104060000|2025-02-21 02:14:20|106353.9|106303.9|106352.5|106302.5|106355.5|106305.5|106350.4|106300.4|28
1740104070000|2025-02-21 02:14:30|106350.7|106300.7|106341.6|106291.6|106352.5|106302.5|106337.4|106287.4|24
1740104080000|2025-02-21 02:14:40|106339.8|106289.8|106341|106291|106341.7|106291.7|106335.8|106285.8|11
1740104090000|2025-02-21 02:14:50|106339|106289|106343.4|106293.4|106346.2|106296.2|106339|106289|17
1740104100000|2025-02-21 02:15:00|106344.9|106294.9|106341.9|106291.9|106345.1|106295.1|106340.6|106290.6|25
1740104110000|2025-02-21 02:15:10|106342.1|106292.1|106345.4|106295.4|106345.4|106295.4|106341.9|106291.9|9
1740104120000|2025-02-21 02:15:20|106351.7|106301.7|106356.5|106306.5|106358.1|106308.1|106349.7|106299.7|17
1740104130000|2025-02-21 02:15:30|106358.5|106308.5|106354.1|106304.1|106358.5|106308.5|106351.3|106301.3|10
1740104140000|2025-02-21 02:15:40|106352.6|106302.6|106354.4|106304.4|106355.9|106305.9|106349|106299|19
1740104150000|2025-02-21 02:15:50|106352.8|106302.8|106347.3|106297.3|106352.8|106302.8|106347.3|106297.3|11
1740104160000|2025-02-21 02:16:00|106349.9|106299.9|106354.5|106304.5|106355.8|106305.8|106349.2|106299.2|19
1740104170000|2025-02-21 02:16:10|106353|106303|106354.3|106304.3|106354.3|106304.3|106352.5|106302.5|17
1740104180000|2025-02-21 02:16:20|106355.9|106305.9|106355.9|106305.9|106355.9|106305.9|106354.7|106304.7|5
1740104190000|2025-02-21 02:16:30|106354.7|106304.7|106355.9|106305.9|106355.9|106305.9|106354.7|106304.7|2
1740104200000|2025-02-21 02:16:40|106356.6|106306.6|106352.9|106302.9|106360.1|106310.1|106350.6|106300.6|14
1740104210000|2025-02-21 02:16:50|106351.3|106301.3|106350.9|106300.9|106357.1|106307.1|106350.9|106300.9|12
1740104220000|2025-02-21 02:17:00|106349.2|106299.2|106332.7|106282.7|106349.2|106299.2|106332.7|106282.7|23
1740104240000|2025-02-21 02:17:20|106331.1|106281.1|106328.5|106278.5|106331.1|106281.1|106326.5|106276.5|24
1740104250000|2025-02-21 02:17:30|106330.7|106280.7|106328.5|106278.5|106330.9|106280.9|106326.7|106276.7|7
1740104260000|2025-02-21 02:17:40|106327.8|106277.8|106325.1|106275.1|106332|106282|106325.1|106275.1|8
1740104270000|2025-02-21 02:17:50|106326.8|106276.8|106324.2|106274.2|106327.2|106277.2|106322.6|106272.6|9
1740104280000|2025-02-21 02:18:00|106323.3|106273.3|106325.1|106275.1|106329.1|106279.1|106323.3|106273.3|13
1740104290000|2025-02-21 02:18:10|106323.4|106273.4|106310.3|106260.3|106323.4|106273.4|106308.1|106258.1|6
1740104300000|2025-02-21 02:18:20|106311.8|106261.8|106315.1|106265.1|106320.5|106270.5|106308|106258|22
1740104310000|2025-02-21 02:18:30|106317.4|106267.4|106321.2|106271.2|106321.5|106271.5|106313.5|106263.5|17
1740104320000|2025-02-21 02:18:40|106322.2|106272.2|106324.1|106274.1|106324.7|106274.7|106320|106270|22
1740104330000|2025-02-21 02:18:50|106322|106272|106324.4|106274.4|106324.6|106274.6|106322|106272|10
1740104340000|2025-02-21 02:19:00|106322.2|106272.2|106319.1|106269.1|106322.6|106272.6|106319.1|106269.1|7
1740104350000|2025-02-21 02:19:10|106318.4|106268.4|106307.9|106257.9|106318.9|106268.9|106300.9|106250.9|37
1740104360000|2025-02-21 02:19:20|106306.7|106256.7|106306.1|106256.1|106307.5|106257.5|106300.6|106250.6|49
1740104370000|2025-02-21 02:19:30|106303.9|106253.9|106302.7|106252.7|106305.5|106255.5|106301.7|106251.7|10
1740104380000|2025-02-21 02:19:40|106303.7|106253.7|106307.1|106257.1|106308|106258|106297.7|106247.7|36
1740104390000|2025-02-21 02:19:50|106306.1|106256.1|106306.1|106256.1|106306.1|106256.1|106306.1|106256.1|1
1740104400000|2025-02-21 02:20:00|106308.3|106258.3|106322.4|106272.4|106322.7|106272.7|106304.2|106254.2|35
1740104410000|2025-02-21 02:20:10|106321.4|106271.4|106328|106278|106328|106278|106321.1|106271.1|14
1740104420000|2025-02-21 02:20:20|106328.7|106278.7|106328.1|106278.1|106332.1|106282.1|106326.5|106276.5|12
1740104430000|2025-02-21 02:20:30|106328.9|106278.9|106328.9|106278.9|106328.9|106278.9|106328.9|106278.9|1
1740104440000|2025-02-21 02:20:40|106330.9|106280.9|106330.9|106280.9|106330.9|106280.9|106330.9|106280.9|1
1740104450000|2025-02-21 02:20:50|106328.6|106278.6|106324.3|106274.3|106328.6|106278.6|106322.8|106272.8|6
1740104460000|2025-02-21 02:21:00|106323.1|106273.1|106326.3|106276.3|106326.3|106276.3|106323.1|106273.1|7
1740104470000|2025-02-21 02:21:10|106324|106274|106326.8|106276.8|106328|106278|106324|106274|12
1740104480000|2025-02-21 02:21:20|106325.3|106275.3|106332.5|106282.5|106332.5|106282.5|106325.3|106275.3|9
1740104490000|2025-02-21 02:21:30|106333.2|106283.2|106344.1|106294.1|106344.9|106294.9|106333.2|106283.2|7
1740104500000|2025-02-21 02:21:40|106342.9|106292.9|106334.4|106284.4|106342.9|106292.9|106331.7|106281.7|5
1740104510000|2025-02-21 02:21:50|106344.2|106294.2|106344.1|106294.1|106344.2|106294.2|106342.1|106292.1|4
1740104520000|2025-02-21 02:22:00|106342.9|106292.9|106346.3|106296.3|106346.3|106296.3|106342.9|106292.9|3
1740104530000|2025-02-21 02:22:10|106344.6|106294.6|106346.1|106296.1|106346.1|106296.1|106344.6|106294.6|2
1740104540000|2025-02-21 02:22:20|106343.5|106293.5|106346.3|106296.3|106346.3|106296.3|106343.5|106293.5|2
1740104550000|2025-02-21 02:22:30|106348.5|106298.5|106343.5|106293.5|106348.5|106298.5|106343.5|106293.5|3
1740104560000|2025-02-21 02:22:40|106340.8|106290.8|106344.1|106294.1|106344.4|106294.4|106337.5|106287.5|10
1740104570000|2025-02-21 02:22:50|106345.9|106295.9|106343.2|106293.2|106347.2|106297.2|106343.2|106293.2|7
1740104580000|2025-02-21 02:23:00|106341.3|106291.3|106324.5|106274.5|106341.3|106291.3|106322.5|106272.5|11
1740104600000|2025-02-21 02:23:20|106322.3|106272.3|106318.3|106268.3|106322.3|106272.3|106316.3|106266.3|4
1740104610000|2025-02-21 02:23:30|106319.8|106269.8|106327.9|106277.9|106330.9|106280.9|106319.8|106269.8|10
1740104620000|2025-02-21 02:23:40|106329.9|106279.9|106331.7|106281.7|106333|106283|106328.6|106278.6|9
1740104630000|2025-02-21 02:23:50|106328.8|106278.8|106328.2|106278.2|106328.8|106278.8|106326.6|106276.6|4
1740104640000|2025-02-21 02:24:00|106327.5|106277.5|106327|106277|106327.5|106277.5|106327|106277|2
1740104660000|2025-02-21 02:24:20|106327.8|106277.8|106328|106278|106330.9|106280.9|106327|106277|6
1740104680000|2025-02-21 02:24:40|106331.4|106281.4|106328.6|106278.6|106331.4|106281.4|106328.6|106278.6|7
1740104690000|2025-02-21 02:24:50|106326.7|106276.7|106324.9|106274.9|106326.7|106276.7|106319.3|106269.3|12
1740104700000|2025-02-21 02:25:00|106326.5|106276.5|106324.9|106274.9|106330.5|106280.5|106324.3|106274.3|11
1740104710000|2025-02-21 02:25:10|106323.3|106273.3|106323.8|106273.8|106323.8|106273.8|106321.9|106271.9|3
1740104720000|2025-02-21 02:25:20|106328.1|106278.1|106325.5|106275.5|106328.1|106278.1|106323.8|106273.8|3
1740104730000|2025-02-21 02:25:30|106323.7|106273.7|106326.2|106276.2|106328.8|106278.8|106323.2|106273.2|6
1740104750000|2025-02-21 02:25:50|106324.5|106274.5|106323.8|106273.8|106324.5|106274.5|106322.5|106272.5|6
1740104770000|2025-02-21 02:26:10|106328.1|106278.1|106327.3|106277.3|106328.1|106278.1|106325|106275|5
1740104780000|2025-02-21 02:26:20|106325.8|106275.8|106324.2|106274.2|106325.8|106275.8|106324.2|106274.2|2
1740104790000|2025-02-21 02:26:30|106322.5|106272.5|106319.1|106269.1|106324.3|106274.3|106319.1|106269.1|12
1740104800000|2025-02-21 02:26:40|106323.2|106273.2|106323|106273|106323.2|106273.2|106321.3|106271.3|7
1740104810000|2025-02-21 02:26:50|106323.8|106273.8|106324.4|106274.4|106325.3|106275.3|106323.1|106273.1|4
1740104820000|2025-02-21 02:27:00|106325.2|106275.2|106326.4|106276.4|106326.4|106276.4|106325.2|106275.2|2
1740104830000|2025-02-21 02:27:10|106328|106278|106335.4|106285.4|106338.5|106288.5|106328|106278|11
1740104840000|2025-02-21 02:27:20|106334.6|106284.6|106333.9|106283.9|106334.6|106284.6|106333.9|106283.9|2
1740104850000|2025-02-21 02:27:30|106335.6|106285.6|106343.7|106293.7|106344.2|106294.2|106328.6|106278.6|17
1740104860000|2025-02-21 02:27:40|106345.3|106295.3|106349.9|106299.9|106352.2|106302.2|106345.3|106295.3|12
1740104870000|2025-02-21 02:27:50|106351.5|106301.5|106351.5|106301.5|106351.5|106301.5|106351.5|106301.5|1
1740104880000|2025-02-21 02:28:00|106350.2|106300.2|106347.8|106297.8|106350.2|106300.2|106346.5|106296.5|4
1740104890000|2025-02-21 02:28:10|106348.6|106298.6|106348.6|106298.6|106348.6|106298.6|106348.6|106298.6|1
1740104900000|2025-02-21 02:28:20|106350.1|106300.1|106349.9|106299.9|106350.9|106300.9|106349.6|106299.6|4
1740104910000|2025-02-21 02:28:30|106351.6|106301.6|106351.6|106301.6|106351.6|106301.6|106349.9|106299.9|5
1740104920000|2025-02-21 02:28:40|106353.3|106303.3|106350.3|106300.3|106353.3|106303.3|106350|106300|4
1740104930000|2025-02-21 02:28:50|106351.8|106301.8|106355.9|106305.9|106359.9|106309.9|106351.8|106301.8|21
1740104940000|2025-02-21 02:29:00|106358.8|106308.8|106363.3|106313.3|106365.4|106315.4|106355.5|106305.5|29
1740104950000|2025-02-21 02:29:10|106364.9|106314.9|106363.4|106313.4|106366.3|106316.3|106358.6|106308.6|18
1740104960000|2025-02-21 02:29:20|106364.4|106314.4|106368.1|106318.1|106369.5|106319.5|106362.7|106312.7|13
1740104970000|2025-02-21 02:29:30|106363.1|106313.1|106370.7|106320.7|106376.3|106326.3|106363.1|106313.1|17
1740104980000|2025-02-21 02:29:40|106371.7|106321.7|106377|106327|106381.2|106331.2|106370.4|106320.4|31
1740104990000|2025-02-21 02:29:50|106378|106328|106380.6|106330.6|106383.3|106333.3|106376.4|106326.4|21
1740105000000|2025-02-21 02:30:00|106382.8|106332.8|106380.8|106330.8|106384.1|106334.1|106376.5|106326.5|26
1740105010000|2025-02-21 02:30:10|106380.5|106330.5|106391.3|106341.3|106391.3|106341.3|106380.5|106330.5|6
1740105020000|2025-02-21 02:30:20|106391|106341|106391.4|106341.4|106394.1|106344.1|106387.9|106337.9|13
1740105030000|2025-02-21 02:30:30|106387.1|106337.1|106380.4|106330.4|106390.1|106340.1|106377.9|106327.9|28
1740105040000|2025-02-21 02:30:40|106376.6|106326.6|106373.1|106323.1|106377.3|106327.3|106370.4|106320.4|14
1740105050000|2025-02-21 02:30:50|106372.6|106322.6|106362.5|106312.5|106372.6|106322.6|106356.6|106306.6|21
1740105060000|2025-02-21 02:31:00|106361.9|106311.9|106365.8|106315.8|106369|106319|106361.9|106311.9|20
1740105070000|2025-02-21 02:31:10|106367|106317|106368.7|106318.7|106373.2|106323.2|106367|106317|20
1740105080000|2025-02-21 02:31:20|106368.5|106318.5|106369.1|106319.1|106374.3|106324.3|106367.9|106317.9|22
1740105090000|2025-02-21 02:31:30|106370.4|106320.4|106368.7|106318.7|106373.4|106323.4|106365.9|106315.9|21
1740105100000|2025-02-21 02:31:40|106372.7|106322.7|106374.3|106324.3|106377.3|106327.3|106372.7|106322.7|23
1740105110000|2025-02-21 02:31:50|106375.6|106325.6|106376.8|106326.8|106377.8|106327.8|106374|106324|30
1740105120000|2025-02-21 02:32:00|106375.3|106325.3|106376|106326|106377.1|106327.1|106373|106323|27
1740105130000|2025-02-21 02:32:10|106375.8|106325.8|106363.9|106313.9|106377.3|106327.3|106361.1|106311.1|26
1740105140000|2025-02-21 02:32:20|106366.2|106316.2|106377|106327|106378.9|106328.9|106361.9|106311.9|26
1740105150000|2025-02-21 02:32:30|106379.8|106329.8|106385.5|106335.5|106386.3|106336.3|106377|106327|17
1740105160000|2025-02-21 02:32:40|106383.5|106333.5|106388.8|106338.8|106388.8|106338.8|106383.5|106333.5|10
1740105170000|2025-02-21 02:32:50|106388|106338|106387.4|106337.4|106388|106338|106383|106333|9
1740105180000|2025-02-21 02:33:00|106388.2|106338.2|106379.7|106329.7|106392.5|106342.5|106379.2|106329.2|20
1740105190000|2025-02-21 02:33:10|106380.9|106330.9|106382.8|106332.8|106383.2|106333.2|106377.7|106327.7|37
1740105200000|2025-02-21 02:33:20|106381.9|106331.9|106371.7|106321.7|106381.9|106331.9|106371.7|106321.7|25
1740105210000|2025-02-21 02:33:30|106374.2|106324.2|106368|106318|106374.2|106324.2|106367.3|106317.3|36
1740105220000|2025-02-21 02:33:40|106372.4|106322.4|106372.2|106322.2|106373|106323|106367.7|106317.7|20
1740105230000|2025-02-21 02:33:50|106370.5|106320.5|106370.6|106320.6|106373.6|106323.6|106367.5|106317.5|26
1740105240000|2025-02-21 02:34:00|106367.3|106317.3|106365.6|106315.6|106367.9|106317.9|106363.5|106313.5|15
1740105250000|2025-02-21 02:34:10|106367.3|106317.3|106361.2|106311.2|106372.2|106322.2|106361.2|106311.2|17
1740105260000|2025-02-21 02:34:20|106363|106313|106374.6|106324.6|106374.6|106324.6|106362.7|106312.7|17
1740105270000|2025-02-21 02:34:30|106374|106324|106379.3|106329.3|106381.9|106331.9|106374|106324|29
1740105280000|2025-02-21 02:34:40|106377.6|106327.6|106375|106325|106381.2|106331.2|106372|106322|20
1740105290000|2025-02-21 02:34:50|106376.5|106326.5|106369.4|106319.4|106376.5|106326.5|106367.9|106317.9|21
1740105300000|2025-02-21 02:35:00|106369.9|106319.9|106371.6|106321.6|106371.6|106321.6|106369.4|106319.4|15
1740105310000|2025-02-21 02:35:10|106372.5|106322.5|106384.7|106334.7|106388.5|106338.5|106371.5|106321.5|30
1740105320000|2025-02-21 02:35:20|106383.2|106333.2|106376.4|106326.4|106384.2|106334.2|106372.4|106322.4|12
1740105330000|2025-02-21 02:35:30|106374.9|106324.9|106380.2|106330.2|106382.6|106332.6|106374.9|106324.9|14
1740105340000|2025-02-21 02:35:40|106378.7|106328.7|106376.2|106326.2|106379.9|106329.9|106376.2|106326.2|9
1740105350000|2025-02-21 02:35:50|106374.7|106324.7|106359.2|106309.2|106374.7|106324.7|106357|106307|20
1740105360000|2025-02-21 02:36:00|106356.2|106306.2|106354.6|106304.6|106357.6|106307.6|106354.3|106304.3|9
1740105370000|2025-02-21 02:36:10|106356.6|106306.6|106359.1|106309.1|106359.4|106309.4|106356.3|106306.3|13
1740105380000|2025-02-21 02:36:20|106357.4|106307.4|106353.3|106303.3|106361.8|106311.8|106353.3|106303.3|6
1740105390000|2025-02-21 02:36:30|106355|106305|106358.8|106308.8|106358.8|106308.8|106353.3|106303.3|12
1740105400000|2025-02-21 02:36:40|106361|106311|106353.8|106303.8|106361|106311|106353.8|106303.8|10
1740105410000|2025-02-21 02:36:50|106352.2|106302.2|106353|106303|106353|106303|106350.2|106300.2|6
1740105420000|2025-02-21 02:37:00|106351.5|106301.5|106358.3|106308.3|106358.8|106308.8|106351.5|106301.5|11
1740105430000|2025-02-21 02:37:10|106357|106307|106354.2|106304.2|106357|106307|106353.4|106303.4|7
1740105440000|2025-02-21 02:37:20|106356.4|106306.4|106354.4|106304.4|106356.4|106306.4|106354.4|106304.4|2
1740105450000|2025-02-21 02:37:30|106352.7|106302.7|106356|106306|106356.2|106306.2|106352.7|106302.7|14
1740105460000|2025-02-21 02:37:40|106354|106304|106354|106304|106354|106304|106354|106304|1
1740105470000|2025-02-21 02:37:50|106351.8|106301.8|106357.1|106307.1|106357.8|106307.8|106351.8|106301.8|9
1740105480000|2025-02-21 02:38:00|106359.8|106309.8|106365.7|106315.7|106370.8|106320.8|106359|106309|41
1740105490000|2025-02-21 02:38:10|106367.8|106317.8|106380.4|106330.4|106380.8|106330.8|106363.7|106313.7|30
1740105500000|2025-02-21 02:38:20|106380.5|106330.5|106375.7|106325.7|106381.3|106331.3|106371.1|106321.1|33
1740105510000|2025-02-21 02:38:30|106373.4|106323.4|106370.9|106320.9|106375.8|106325.8|106370.1|106320.1|22
1740105520000|2025-02-21 02:38:40|106369.6|106319.6|106363.3|106313.3|106374.4|106324.4|106359.6|106309.6|14
1740105530000|2025-02-21 02:38:50|106360.3|106310.3|106361.5|106311.5|106362.9|106312.9|106360|106310|12
1740105540000|2025-02-21 02:39:00|106360|106310|106359.8|106309.8|106361.8|106311.8|106359.8|106309.8|5
1740105550000|2025-02-21 02:39:10|106361.8|106311.8|106357.2|106307.2|106361.8|106311.8|106357.2|106307.2|5
1740105560000|2025-02-21 02:39:20|106359|106309|106357.2|106307.2|106359|106309|106354.3|106304.3|9
1740105570000|2025-02-21 02:39:30|106359.5|106309.5|106354.8|106304.8|106359.5|106309.5|106354.8|106304.8|3
1740105580000|2025-02-21 02:39:40|106356.9|106306.9|106360.3|106310.3|106360.3|106310.3|106356.9|106306.9|4
1740105600000|2025-02-21 02:40:00|106359.6|106309.6|106357.8|106307.8|106359.6|106309.6|106356.1|106306.1|3
1740105610000|2025-02-21 02:40:10|106356.3|106306.3|106349.3|106299.3|106357.8|106307.8|106347.4|106297.4|12
1740105620000|2025-02-21 02:40:20|106350.8|106300.8|106347.7|106297.7|106351|106301|106346.2|106296.2|24
1740105630000|2025-02-21 02:40:30|106347.2|106297.2|106331.5|106281.5|106347.2|106297.2|106329.5|106279.5|16
1740105640000|2025-02-21 02:40:40|106332.7|106282.7|106330|106280|106332.9|106282.9|106328.3|106278.3|12
1740105650000|2025-02-21 02:40:50|106329.7|106279.7|106334.4|106284.4|106337.6|106287.6|106327.3|106277.3|18
1740105660000|2025-02-21 02:41:00|106336.1|106286.1|106346|106296|106346.5|106296.5|106334.4|106284.4|18
1740105670000|2025-02-21 02:41:10|106342.7|106292.7|106330.6|106280.6|106344.5|106294.5|106329.8|106279.8|20
1740105680000|2025-02-21 02:41:20|106330.1|106280.1|106335.4|106285.4|106335.4|106285.4|106330.1|106280.1|13
1740105690000|2025-02-21 02:41:30|106333.9|106283.9|106331.2|106281.2|106333.9|106283.9|106329.7|106279.7|6
1740105700000|2025-02-21 02:41:40|106329.9|106279.9|106331.2|106281.2|106331.2|106281.2|106327.9|106277.9|6
1740105710000|2025-02-21 02:41:50|106332.9|106282.9|106335.9|106285.9|106345|106295|106328.9|106278.9|14
1740105720000|2025-02-21 02:42:00|106337.4|106287.4|106345.3|106295.3|106346.8|106296.8|106337.4|106287.4|5
1740105730000|2025-02-21 02:42:10|106346.5|106296.5|106351.9|106301.9|106354|106304|106345|106295|12
1740105740000|2025-02-21 02:42:20|106353.2|106303.2|106353.8|106303.8|106355.8|106305.8|106351.2|106301.2|15
1740105750000|2025-02-21 02:42:30|106355.6|106305.6|106350|106300|106355.6|106305.6|106347.3|106297.3|23
1740105760000|2025-02-21 02:42:40|106348.5|106298.5|106350|106300|106350|106300|106348.5|106298.5|4
1740105770000|2025-02-21 02:42:50|106351.7|106301.7|106354.3|106304.3|106354.7|106304.7|106350.8|106300.8|5
1740105780000|2025-02-21 02:43:00|106353|106303|106353|106303|106354.3|106304.3|106353|106303|5
1740105790000|2025-02-21 02:43:10|106351.4|106301.4|106353|106303|106354.3|106304.3|106351.4|106301.4|8
1740105800000|2025-02-21 02:43:20|106351|106301|106349.2|106299.2|106351|106301|106347.9|106297.9|10
1740105810000|2025-02-21 02:43:30|106351.2|106301.2|106355.7|106305.7|106359.7|106309.7|106349.7|106299.7|20
1740105820000|2025-02-21 02:43:40|106354.4|106304.4|106351.9|106301.9|106354.4|106304.4|106351.2|106301.2|4
1740105840000|2025-02-21 02:44:00|106348.9|106298.9|106349.8|106299.8|106351.9|106301.9|106348.1|106298.1|17
1740105850000|2025-02-21 02:44:10|106348.3|106298.3|106347.3|106297.3|106349.8|106299.8|106346.6|106296.6|5
1740105860000|2025-02-21 02:44:20|106349.1|106299.1|106352.1|106302.1|106353.4|106303.4|106347.6|106297.6|6
1740105870000|2025-02-21 02:44:30|106354.4|106304.4|106352.5|106302.5|106356.1|106306.1|106352.5|106302.5|7
1740105880000|2025-02-21 02:44:40|106349|106299|106350.2|106300.2|106351.3|106301.3|106338.8|106288.8|16
1740105890000|2025-02-21 02:44:50|106351.7|106301.7|106350|106300|106351.7|106301.7|106349.7|106299.7|7
1740105900000|2025-02-21 02:45:00|106348.5|106298.5|106347.9|106297.9|106349.5|106299.5|106347.9|106297.9|3
1740105910000|2025-02-21 02:45:10|106349.5|106299.5|106350.7|106300.7|106352|106302|106347|106297|9
1740105920000|2025-02-21 02:45:20|106349.2|106299.2|106342.9|106292.9|106350.7|106300.7|106342.9|106292.9|9
1740105930000|2025-02-21 02:45:30|106341.4|106291.4|106341.4|106291.4|106341.4|106291.4|106341.4|106291.4|1
1740105940000|2025-02-21 02:45:40|106342.6|106292.6|106340.5|106290.5|106342.6|106292.6|106335.6|106285.6|9
1740105950000|2025-02-21 02:45:50|106339.2|106289.2|106330.7|106280.7|106340.5|106290.5|106327.7|106277.7|20
1740105960000|2025-02-21 02:46:00|106331|106281|106324.4|106274.4|106331|106281|106324.4|106274.4|6
1740105970000|2025-02-21 02:46:10|106323.4|106273.4|106318.3|106268.3|106324.7|106274.7|106311.3|106261.3|24
1740105980000|2025-02-21 02:46:20|106316.8|106266.8|106323.3|106273.3|106323.7|106273.7|106312.7|106262.7|15
1740105990000|2025-02-21 02:46:30|106321.8|106271.8|106320.8|106270.8|106321.8|106271.8|106319.5|106269.5|5
1740106000000|2025-02-21 02:46:40|106319.3|106269.3|106310.9|106260.9|106320.8|106270.8|106310.9|106260.9|13
1740106010000|2025-02-21 02:46:50|106310.7|106260.7|106315.7|106265.7|106320.4|106270.4|106310.7|106260.7|20
1740106020000|2025-02-21 02:47:00|106314.4|106264.4|106315.2|106265.2|106315.2|106265.2|106314.4|106264.4|2
1740106030000|2025-02-21 02:47:10|106314.4|106264.4|106314.4|106264.4|106314.4|106264.4|106314.4|106264.4|1
1740106040000|2025-02-21 02:47:20|106315.7|106265.7|106311.9|106261.9|106315.7|106265.7|106310.7|106260.7|8
1740106050000|2025-02-21 02:47:30|106310.2|106260.2|106309.1|106259.1|106310.2|106260.2|106308.4|106258.4|3
1740106060000|2025-02-21 02:47:40|106310.7|106260.7|106311.7|106261.7|106312.5|106262.5|106310.7|106260.7|3
1740106080000|2025-02-21 02:48:00|106313|106263|106312.8|106262.8|106315|106265|106311.9|106261.9|7
1740106090000|2025-02-21 02:48:10|106311.6|106261.6|106313|106263|106313.2|106263.2|106310.1|106260.1|5
1740106100000|2025-02-21 02:48:20|106311.6|106261.6|106313.8|106263.8|106313.8|106263.8|106311.6|106261.6|3
1740106110000|2025-02-21 02:48:30|106312.5|106262.5|106306.7|106256.7|106312.5|106262.5|106302.7|106252.7|10
1740106120000|2025-02-21 02:48:40|106307.7|106257.7|106303.2|106253.2|106307.7|106257.7|106303.2|106253.2|8
1740106130000|2025-02-21 02:48:50|106302.9|106252.9|106304.8|106254.8|106306.4|106256.4|106302.9|106252.9|6
1740106140000|2025-02-21 02:49:00|106306.5|106256.5|106306.5|106256.5|106306.5|106256.5|106306.5|106256.5|1
1740106150000|2025-02-21 02:49:10|106307.5|106257.5|106307.1|106257.1|106307.5|106257.5|106306.2|106256.2|3
1740106160000|2025-02-21 02:49:20|106306|106256|106305|106255|106306|106256|106303.5|106253.5|3
1740106170000|2025-02-21 02:49:30|106305.3|106255.3|106298.7|106248.7|106305.3|106255.3|106292.5|106242.5|14
1740106180000|2025-02-21 02:49:40|106297.1|106247.1|106298.7|106248.7|106298.7|106248.7|106297.1|106247.1|2
1740106190000|2025-02-21 02:49:50|106297.1|106247.1|106296|106246|106297.1|106247.1|106295.2|106245.2|3
1740106200000|2025-02-21 02:50:00|106297.2|106247.2|106297|106247|106298.5|106248.5|106294.9|106244.9|7
1740106210000|2025-02-21 02:50:10|106295.3|106245.3|106304.2|106254.2|106304.2|106254.2|106290.5|106240.5|14
1740106220000|2025-02-21 02:50:20|106303.4|106253.4|106301.9|106251.9|106304.5|106254.5|106300.1|106250.1|13
1740106230000|2025-02-21 02:50:30|106302.6|106252.6|106300.6|106250.6|106304|106254|106298.1|106248.1|9
1740106240000|2025-02-21 02:50:40|106301.9|106251.9|106302.5|106252.5|106306.1|106256.1|106300.4|106250.4|9
1740106250000|2025-02-21 02:50:50|106304.2|106254.2|106308.1|106258.1|106308.1|106258.1|106300.1|106250.1|8
1740106260000|2025-02-21 02:51:00|106310.4|106260.4|106320.8|106270.8|106320.8|106270.8|106310.4|106260.4|6
1740106270000|2025-02-21 02:51:10|106320.5|106270.5|106322.3|106272.3|106323.6|106273.6|106318.8|106268.8|11
1740106290000|2025-02-21 02:51:30|106323.9|106273.9|106324.9|106274.9|106326.9|106276.9|106323.9|106273.9|4
1740106310000|2025-02-21 02:51:50|106322.9|106272.9|106324.6|106274.6|106324.6|106274.6|106322.9|106272.9|2
1740106320000|2025-02-21 02:52:00|106322.7|106272.7|106310.7|106260.7|106322.7|106272.7|106310.7|106260.7|14
1740106330000|2025-02-21 02:52:10|106310|106260|106302.5|106252.5|106310|106260|106295.4|106245.4|15
1740106340000|2025-02-21 02:52:20|106301.5|106251.5|106299.2|106249.2|106301.5|106251.5|106299.2|106249.2|5
1740106350000|2025-02-21 02:52:30|106300.8|106250.8|106300.8|106250.8|106300.8|106250.8|106300.8|106250.8|1
1740106360000|2025-02-21 02:52:40|106302.8|106252.8|106304.2|106254.2|106306.1|106256.1|106301.3|106251.3|18
1740106370000|2025-02-21 02:52:50|106303.5|106253.5|106306.4|106256.4|106306.4|106256.4|106303.5|106253.5|2
1740106380000|2025-02-21 02:53:00|106305.7|106255.7|106306.7|106256.7|106308.9|106258.9|106304.2|106254.2|14
1740106390000|2025-02-21 02:53:10|106307.5|106257.5|106310.7|106260.7|106323.5|106273.5|106307.5|106257.5|23
1740106400000|2025-02-21 02:53:20|106309|106259|106300.3|106250.3|106309.6|106259.6|106297.5|106247.5|19
1740106410000|2025-02-21 02:53:30|106299.5|106249.5|106299.5|106249.5|106299.5|106249.5|106299.5|106249.5|1
1740106420000|2025-02-21 02:53:40|106300.8|106250.8|106300.8|106250.8|106300.8|106250.8|106300.8|106250.8|1
1740106430000|2025-02-21 02:53:50|106300|106250|106297.5|106247.5|106300|106250|106297.5|106247.5|5
1740106440000|2025-02-21 02:54:00|106299|106249|106297.5|106247.5|106299|106249|106296|106246|3
1740106450000|2025-02-21 02:54:10|106297.8|106247.8|106292.4|106242.4|106297.8|106247.8|106289.8|106239.8|7
1740106460000|2025-02-21 02:54:20|106293.2|106243.2|106282.6|106232.6|106296.6|106246.6|106279.1|106229.1|13
1740106470000|2025-02-21 02:54:30|106283.8|106233.8|106283.1|106233.1|106283.8|106233.8|106283.1|106233.1|2
1740106480000|2025-02-21 02:54:40|106281.4|106231.4|106281.1|106231.1|106281.9|106231.9|106277|106227|8
1740106490000|2025-02-21 02:54:50|106277.8|106227.8|106277.8|106227.8|106282.2|106232.2|106274.8|106224.8|9
1740106500000|2025-02-21 02:55:00|106275|106225|106276.9|106226.9|106292.5|106242.5|106275|106225|33
1740106510000|2025-02-21 02:55:10|106278.8|106228.8|106270.7|106220.7|106278.8|106228.8|106267.6|106217.6|26
1740106520000|2025-02-21 02:55:20|106269.2|106219.2|106275.9|106225.9|106278.2|106228.2|106267.2|106217.2|13
1740106530000|2025-02-21 02:55:30|106273.2|106223.2|106277.9|106227.9|106281.8|106231.8|106273.2|106223.2|29
1740106540000|2025-02-21 02:55:40|106280.1|106230.1|106293.3|106243.3|106293.7|106243.7|106274.7|106224.7|55
1740106550000|2025-02-21 02:55:50|106291.8|106241.8|106291.3|106241.3|106293.5|106243.5|106290|106240|27
1740106560000|2025-02-21 02:56:00|106293.3|106243.3|106295|106245|106297|106247|106290.5|106240.5|27
1740106570000|2025-02-21 02:56:10|106292.5|106242.5|106288.3|106238.3|106294.2|106244.2|106286.2|106236.2|31
1740106580000|2025-02-21 02:56:20|106282.7|106232.7|106280.4|106230.4|106291.6|106241.6|106278|106228|26
1740106590000|2025-02-21 02:56:30|106283.7|106233.7|106290.5|106240.5|106290.5|106240.5|106277.2|106227.2|37
1740106600000|2025-02-21 02:56:40|106290.3|106240.3|106288.4|106238.4|106290.5|106240.5|106286.6|106236.6|48
1740106610000|2025-02-21 02:56:50|106288.1|106238.1|106293.6|106243.6|106296.6|106246.6|106287.1|106237.1|61
1740106620000|2025-02-21 02:57:00|106291.9|106241.9|106285.2|106235.2|106295.8|106245.8|106282.2|106232.2|30
1740106630000|2025-02-21 02:57:10|106282.2|106232.2|106278.9|106228.9|106284.6|106234.6|106276.7|106226.7|25
1740106640000|2025-02-21 02:57:20|106275.5|106225.5|106279.7|106229.7|106281.7|106231.7|106273.8|106223.8|17
1740106650000|2025-02-21 02:57:30|106278.5|106228.5|106270.7|106220.7|106279.5|106229.5|106270.7|106220.7|10
1740106660000|2025-02-21 02:57:40|106268.5|106218.5|106272.4|106222.4|106274.2|106224.2|106267.6|106217.6|19
1740106670000|2025-02-21 02:57:50|106270.8|106220.8|106273.7|106223.7|106273.7|106223.7|106268.6|106218.6|9
1740106680000|2025-02-21 02:58:00|106274.4|106224.4|106276|106226|106276|106226|106274.4|106224.4|3
1740106690000|2025-02-21 02:58:10|106276.7|106226.7|106278.6|106228.6|106280.1|106230.1|106276.7|106226.7|3
1740106700000|2025-02-21 02:58:20|106276.9|106226.9|106278.6|106228.6|106282.5|106232.5|106271.2|106221.2|13
1740106710000|2025-02-21 02:58:30|106280.1|106230.1|106287|106237|106290.9|106240.9|106279.4|106229.4|14
1740106720000|2025-02-21 02:58:40|106289|106239|106276.7|106226.7|106289|106239|106276.7|106226.7|11
1740106730000|2025-02-21 02:58:50|106274.4|106224.4|106275.5|106225.5|106280.4|106230.4|106274.4|106224.4|18
1740106740000|2025-02-21 02:59:00|106276.8|106226.8|106278.2|106228.2|106279|106229|106274.3|106224.3|11
1740106750000|2025-02-21 02:59:10|106274.1|106224.1|106277|106227|106279.1|106229.1|106272.6|106222.6|25
1740106760000|2025-02-21 02:59:20|106278.3|106228.3|106277.3|106227.3|106278.8|106228.8|106273.6|106223.6|26
1740106770000|2025-02-21 02:59:30|106275.9|106225.9|106274.8|106224.8|106279.9|106229.9|106274|106224|34
1740106780000|2025-02-21 02:59:40|106276.3|106226.3|106272.7|106222.7|106277.7|106227.7|106271.7|106221.7|26
1740106790000|2025-02-21 02:59:50|106274.9|106224.9|106273.7|106223.7|106277.9|106227.9|106272.1|106222.1|33
1740106800000|2025-02-21 03:00:00|106273|106223|106269.2|106219.2|106273|106223|106268.6|106218.6|13
1740106810000|2025-02-21 03:00:10|106270.4|106220.4|106273.9|106223.9|106275.1|106225.1|106270.4|106220.4|5
1740106820000|2025-02-21 03:00:20|106277.3|106227.3|106273.4|106223.4|106277.6|106227.6|106270.5|106220.5|33
1740106830000|2025-02-21 03:00:30|106275.4|106225.4|106273.3|106223.3|106276.2|106226.2|106268.8|106218.8|33
1740106840000|2025-02-21 03:00:40|106274.6|106224.6|106291.7|106241.7|106293.1|106243.1|106274.6|106224.6|24
1740106850000|2025-02-21 03:00:50|106290.4|106240.4|106295.2|106245.2|106295.2|106245.2|106290.4|106240.4|4
1740106860000|2025-02-21 03:01:00|106297.6|106247.6|106301.4|106251.4|106309.7|106254.5|106296.8|106232.4|12
1740106870000|2025-02-21 03:01:10|106299.8|106249.8|106297.6|106247.6|106301.1|106251.1|106292.5|106242.5|16
1740106880000|2025-02-21 03:01:20|106299.8|106249.8|106297.8|106247.8|106299.8|106249.8|106297.8|106247.8|2
1740106900000|2025-02-21 03:01:40|106296.1|106246.1|106296.1|106246.1|106296.1|106246.1|106296.1|106246.1|1
1740106910000|2025-02-21 03:01:50|106297.6|106247.6|106298.9|106248.9|106301.4|106251.4|106296.9|106246.9|10
1740106920000|2025-02-21 03:02:00|106298.4|106248.4|106294.3|106244.3|106298.4|106248.4|106292|106242|10
1740106930000|2025-02-21 03:02:10|106292.8|106242.8|106296.8|106246.8|106296.8|106246.8|106292.8|106242.8|9
1740106940000|2025-02-21 03:02:20|106297.8|106247.8|106295.6|106245.6|106297.8|106247.8|106295.1|106245.1|4
1740106950000|2025-02-21 03:02:30|106294.8|106244.8|106298.2|106248.2|106300.7|106250.7|106294.8|106244.8|7
1740106960000|2025-02-21 03:02:40|106298.7|106248.7|106306.3|106256.3|106308.1|106258.1|106290.5|106240.5|17
1740106970000|2025-02-21 03:02:50|106302.5|106252.5|106297.2|106247.2|106302.5|106252.5|106294|106244|9
1740106980000|2025-02-21 03:03:00|106298|106248|106300.3|106250.3|106302.5|106252.5|106297.7|106247.7|5
1740106990000|2025-02-21 03:03:10|106299.5|106249.5|106296.6|106246.6|106299.5|106249.5|106295.8|106245.8|5
1740107000000|2025-02-21 03:03:20|106298.2|106248.2|106298.2|106248.2|106298.2|106248.2|106298.2|106248.2|1
1740107010000|2025-02-21 03:03:30|106296.6|106246.6|106296.6|106246.6|106296.6|106246.6|106296.6|106246.6|1
1740107020000|2025-02-21 03:03:40|106294.8|106244.8|106293.4|106243.4|106296.4|106246.4|106291.2|106241.2|10
1740107030000|2025-02-21 03:03:50|106291.9|106241.9|106295.1|106245.1|106297.6|106247.6|106288.3|106238.3|12
1740107040000|2025-02-21 03:04:00|106293.5|106243.5|106295|106245|106295.7|106245.7|106292.1|106242.1|9
1740107050000|2025-02-21 03:04:10|106293.3|106243.3|106292.7|106242.7|106293.3|106243.3|106290.7|106240.7|4
1740107060000|2025-02-21 03:04:20|106293.7|106243.7|106298.6|106248.6|106302.3|106252.3|106293.7|106243.7|14
1740107070000|2025-02-21 03:04:30|106300.3|106250.3|106298.5|106248.5|106301|106251|106298.5|106248.5|3
1740107100000|2025-02-21 03:05:00|106294.1|106244.1|106299.5|106249.5|106301|106251|106289.9|106239.9|19
1740107110000|2025-02-21 03:05:10|106302.1|106252.1|106299.7|106249.7|106302.1|106252.1|106299.7|106249.7|3
1740107120000|2025-02-21 03:05:20|106301.2|106251.2|106301.3|106251.3|106303.5|106253.5|106298|106248|9
1740107130000|2025-02-21 03:05:30|106300.5|106250.5|106300.8|106250.8|106300.8|106250.8|106298.9|106248.9|3
1740107140000|2025-02-21 03:05:40|106301.1|106251.1|106299.2|106249.2|106301.1|106251.1|106299|106249|4
1740107150000|2025-02-21 03:05:50|106298.4|106248.4|106291.1|106241.1|106298.4|106248.4|106290.5|106240.5|17
1740107160000|2025-02-21 03:06:00|106292.9|106242.9|106286.3|106236.3|106292.9|106242.9|106285.1|106235.1|30
1740107170000|2025-02-21 03:06:10|106289|106239|106276.3|106226.3|106290|106240|106275.9|106225.9|16
1740107180000|2025-02-21 03:06:20|106274.4|106224.4|106274.5|106224.5|106275.3|106225.3|106267.8|106217.8|9
1740107190000|2025-02-21 03:06:30|106273.8|106223.8|106273.6|106223.6|106276.1|106226.1|106269.9|106219.9|15
1740107200000|2025-02-21 03:06:40|106276.1|106226.1|106274.5|106224.5|106276.1|106226.1|106274.5|106224.5|2
1740107210000|2025-02-21 03:06:50|106272.5|106222.5|106276.3|106226.3|106276.3|106226.3|106272.5|106222.5|3
1740107220000|2025-02-21 03:07:00|106275.3|106225.3|106276.5|106226.5|106276.5|106226.5|106275.3|106225.3|2
1740107230000|2025-02-21 03:07:10|106277.2|106227.2|106287.3|106237.3|106290.2|106240.2|106277|106227|20
1740107240000|2025-02-21 03:07:20|106286.1|106236.1|106286.1|106236.1|106286.1|106236.1|106286.1|106236.1|1
1740107250000|2025-02-21 03:07:30|106284.3|106234.3|106285.3|106235.3|106286.8|106236.8|106284.3|106234.3|3
1740107260000|2025-02-21 03:07:40|106287|106237|106287.2|106237.2|106288.5|106238.5|106287|106237|3
1740107270000|2025-02-21 03:07:50|106291.3|106241.3|106285|106235|106293.3|106243.3|106285|106235|17
1740107280000|2025-02-21 03:08:00|106283.5|106233.5|106274.2|106224.2|106283.5|106233.5|106269.5|106219.5|8
1740107290000|2025-02-21 03:08:10|106275|106225|106290.6|106240.6|106290.6|106240.6|106275|106225|8
1740107300000|2025-02-21 03:08:20|106289.9|106239.9|106284.8|106234.8|106289.9|106239.9|106282.5|106232.5|8
1740107310000|2025-02-21 03:08:30|106286.6|106236.6|106286.6|106236.6|106286.6|106236.6|106286.6|106236.6|1
1740107320000|2025-02-21 03:08:40|106285|106235|106289.3|106239.3|106291.4|106241.4|106285|106235|10
1740107330000|2025-02-21 03:08:50|106285.9|106235.9|106291|106241|106292.8|106242.8|106285.9|106235.9|16
1740107340000|2025-02-21 03:09:00|106288.7|106238.7|106290.8|106240.8|106291|106241|106283|106233|21
1740107350000|2025-02-21 03:09:10|106289.8|106239.8|106291|106241|106291.3|106241.3|106288.2|106238.2|10
1740107360000|2025-02-21 03:09:20|106289.3|106239.3|106294|106244|106294|106244|106289.3|106239.3|5
1740107370000|2025-02-21 03:09:30|106287.1|106237.1|106290.3|106240.3|106290.3|106240.3|106287.1|106237.1|5
1740107380000|2025-02-21 03:09:40|106291|106241|106277|106227|106291|106241|106274.7|106224.7|8
1740107400000|2025-02-21 03:10:00|106276.3|106226.3|106268.6|106218.6|106276.3|106226.3|106265.8|106215.8|20
1740107410000|2025-02-21 03:10:10|106268.4|106218.4|106269.5|106219.5|106270.9|106220.9|106267.3|106217.3|6
1740107420000|2025-02-21 03:10:20|106268.8|106218.8|106269.3|106219.3|106269.3|106219.3|106265.9|106215.9|9
1740107430000|2025-02-21 03:10:30|106270|106220|106270|106220|106270|106220|106270|106220|1
1740107440000|2025-02-21 03:10:40|106272.1|106222.1|106269.7|106219.7|106274|106224|106269|106219|7
1740107450000|2025-02-21 03:10:50|106267.4|106217.4|106272.7|106222.7|106272.7|106222.7|106267.4|106217.4|4
1740107460000|2025-02-21 03:11:00|106274.2|106224.2|106275|106225|106275|106225|106274|106224|4
1740107470000|2025-02-21 03:11:10|106273.3|106223.3|106272|106222|106274.9|106224.9|106272|106222|4
1740107480000|2025-02-21 03:11:20|106273.3|106223.3|106273.3|106223.3|106273.3|106223.3|106273.3|106223.3|1
1740107490000|2025-02-21 03:11:30|106272.3|106222.3|106274|106224|106274|106224|106271.3|106221.3|5
1740107500000|2025-02-21 03:11:40|106275.7|106225.7|106276|106226|106276.7|106226.7|106273.7|106223.7|4
1740107510000|2025-02-21 03:11:50|106271.5|106221.5|106276.2|106226.2|106276.2|106226.2|106271.5|106221.5|4
1740107520000|2025-02-21 03:12:00|106275.2|106225.2|106291|106241|106291|106241|106275.2|106225.2|5
1740107530000|2025-02-21 03:12:10|106289.5|106239.5|106291.4|106241.4|106294.4|106244.4|106285.8|106235.8|20
1740107540000|2025-02-21 03:12:20|106289.9|106239.9|106292.3|106242.3|106292.3|106242.3|106289.9|106239.9|7
1740107550000|2025-02-21 03:12:30|106293.9|106243.9|106296.5|106246.5|106296.5|106246.5|106293.9|106243.9|5
1740107570000|2025-02-21 03:12:50|106294.7|106244.7|106296.8|106246.8|106296.8|106246.8|106293.6|106243.6|4
1740107580000|2025-02-21 03:13:00|106298.4|106248.4|106301.7|106251.7|106302.3|106252.3|106297|106247|7
1740107590000|2025-02-21 03:13:10|106302.9|106252.9|106302.1|106252.1|106304.8|106254.8|106300.4|106250.4|5
1740107600000|2025-02-21 03:13:20|106300.4|106250.4|106300.3|106250.3|106301.9|106251.9|106300.3|106250.3|3
1740107610000|2025-02-21 03:13:30|106302.1|106252.1|106300.6|106250.6|106302.1|106252.1|106300.6|106250.6|2
1740107620000|2025-02-21 03:13:40|106302.2|106252.2|106303.6|106253.6|106304|106254|106301.2|106251.2|6
1740107630000|2025-02-21 03:13:50|106301.3|106251.3|106300.1|106250.1|106302.1|106252.1|106296.9|106246.9|10
1740107640000|2025-02-21 03:14:00|106301.6|106251.6|106301.6|106251.6|106302.1|106252.1|106299.6|106249.6|6
1740107650000|2025-02-21 03:14:10|106303.8|106253.8|106315.8|106265.8|106318.4|106268.4|106303.1|106253.1|12
1740107660000|2025-02-21 03:14:20|106317.6|106267.6|106316.8|106266.8|106320.1|106270.1|106315.8|106265.8|15
1740107670000|2025-02-21 03:14:30|106320.5|106270.5|106317.8|106267.8|106320.5|106270.5|106312.7|106262.7|12
1740107680000|2025-02-21 03:14:40|106316.6|106266.6|106319.3|106269.3|106320.3|106270.3|106316.6|106266.6|22
1740107690000|2025-02-21 03:14:50|106317.5|106267.5|106299.7|106249.7|106319.3|106269.3|106298.1|106248.1|11
1740107700000|2025-02-21 03:15:00|106297.9|106247.9|106294.4|106244.4|106297.9|106247.9|106292.9|106242.9|6
1740107710000|2025-02-21 03:15:10|106295.7|106245.7|106299.6|106249.6|106299.6|106249.6|106294.2|106244.2|7
1740107720000|2025-02-21 03:15:20|106298.8|106248.8|106295.4|106245.4|106298.8|106248.8|106294.2|106244.2|5
1740107730000|2025-02-21 03:15:30|106294.4|106244.4|106296.4|106246.4|106296.4|106246.4|106294.4|106244.4|3
1740107740000|2025-02-21 03:15:40|106294.9|106244.9|106296.7|106246.7|106296.7|106246.7|106294.9|106244.9|2
1740107750000|2025-02-21 03:15:50|106295.1|106245.1|106295.1|106245.1|106295.1|106245.1|106291.3|106241.3|7
1740107760000|2025-02-21 03:16:00|106291.6|106241.6|106290|106240|106291.6|106241.6|106290|106240|4
1740107770000|2025-02-21 03:16:10|106288.1|106238.1|106288.2|106238.2|106288.9|106238.9|106287.7|106237.7|4
1740107780000|2025-02-21 03:16:20|106286.8|106236.8|106281.6|106231.6|106290.4|106240.4|106281.6|106231.6|17
1740107800000|2025-02-21 03:16:40|106280.8|106230.8|106279.6|106229.6|106281.3|106231.3|106278.6|106228.6|10
1740107810000|2025-02-21 03:16:50|106281.3|106231.3|106281.7|106231.7|106281.9|106231.9|106281.3|106231.3|3
1740107820000|2025-02-21 03:17:00|106283|106233|106291.6|106241.6|106291.6|106241.6|106276.3|106226.3|14
1740107830000|2025-02-21 03:17:10|106289.6|106239.6|106283.6|106233.6|106290.3|106240.3|106282.3|106232.3|8
1740107840000|2025-02-21 03:17:20|106282|106232|106279.2|106229.2|106282|106232|106279.2|106229.2|3
1740107850000|2025-02-21 03:17:30|106275.4|106225.4|106272.2|106222.2|106275.4|106225.4|106270.6|106220.6|4
1740107870000|2025-02-21 03:17:50|106273.4|106223.4|106274.2|106224.2|106274.2|106224.2|106273.4|106223.4|2
1740107880000|2025-02-21 03:18:00|106273.2|106223.2|106273.2|106223.2|106273.2|106223.2|106273.2|106223.2|1
1740107890000|2025-02-21 03:18:10|106271|106221|106274.4|106224.4|106274.7|106224.7|106270.9|106220.9|7
1740107900000|2025-02-21 03:18:20|106276.6|106226.6|106289.2|106239.2|106292|106242|106276.6|106226.6|10
1740107910000|2025-02-21 03:18:30|106290|106240|106288.2|106238.2|106290|106240|106288.2|106238.2|6
1740107920000|2025-02-21 03:18:40|106289.5|106239.5|106288.2|106238.2|106289.5|106239.5|106286.6|106236.6|3
1740107930000|2025-02-21 03:18:50|106289|106239|106279.6|106229.6|106292|106242|106279.6|106229.6|7
1740107940000|2025-02-21 03:19:00|106278.8|106228.8|106277.6|106227.6|106278.8|106228.8|106277.6|106227.6|2
1740107950000|2025-02-21 03:19:10|106274.5|106224.5|106276.5|106226.5|106276.5|106226.5|106274.5|106224.5|3
1740107960000|2025-02-21 03:19:20|106278|106228|106282|106232|106284|106234|106278|106228|6
1740107970000|2025-02-21 03:19:30|106281.2|106231.2|106291.7|106241.7|106291.9|106241.9|106281.2|106231.2|4
1740107990000|2025-02-21 03:19:50|106292.9|106242.9|106287.8|106237.8|106294.5|106244.5|106286.3|106236.3|10
1740108000000|2025-02-21 03:20:00|106287|106237|106281.8|106231.8|106287|106237|106279.9|106229.9|6
1740108010000|2025-02-21 03:20:10|106295.1|106245.1|106291.4|106241.4|106295.1|106245.1|106291.4|106241.4|2
1740108020000|2025-02-21 03:20:20|106292.9|106242.9|106292.9|106242.9|106292.9|106242.9|106291.4|106241.4|3
1740108030000|2025-02-21 03:20:30|106293.7|106243.7|106291.4|106241.4|106295.3|106245.3|106288.9|106238.9|9
1740108040000|2025-02-21 03:20:40|106292.2|106242.2|106295.5|106245.5|106295.5|106245.5|106292.2|106242.2|2
1740108050000|2025-02-21 03:20:50|106296.2|106246.2|106295.2|106245.2|106296.2|106246.2|106293.3|106243.3|5
1740108060000|2025-02-21 03:21:00|106294|106244|106294.7|106244.7|106294.7|106244.7|106294|106244|2
1740108080000|2025-02-21 03:21:20|106293.2|106243.2|106293.2|106243.2|106293.2|106243.2|106293.2|106243.2|1
1740108090000|2025-02-21 03:21:30|106290.3|106240.3|106290.3|106240.3|106290.3|106240.3|106290.3|106240.3|1
1740108100000|2025-02-21 03:21:40|106293.2|106243.2|106290.3|106240.3|106293.2|106243.2|106287.2|106237.2|16
1740108110000|2025-02-21 03:21:50|106288.6|106238.6|106280.3|106230.3|106288.6|106238.6|106277.2|106227.2|8
1740108120000|2025-02-21 03:22:00|106276.3|106226.3|106276.3|106226.3|106276.3|106226.3|106276.3|106226.3|1
1740108130000|2025-02-21 03:22:10|106277.9|106227.9|106277.9|106227.9|106277.9|106227.9|106277.9|106227.9|1
1740108140000|2025-02-21 03:22:20|106277.1|106227.1|106277.1|106227.1|106277.1|106227.1|106277.1|106227.1|1
1740108150000|2025-02-21 03:22:30|106289.7|106239.7|106287.4|106237.4|106289.7|106239.7|106283.9|106233.9|18
1740108160000|2025-02-21 03:22:40|106284.9|106234.9|106282.1|106232.1|106284.9|106234.9|106282.1|106232.1|3
1740108170000|2025-02-21 03:22:50|106285.4|106235.4|106292.3|106242.3|106292.5|106242.5|106285.4|106235.4|4
1740108180000|2025-02-21 03:23:00|106290.5|106240.5|106289.9|106239.9|106291.8|106241.8|106289.9|106239.9|4
1740108200000|2025-02-21 03:23:20|106290.1|106240.1|106281|106231|106290.1|106240.1|106281|106231|6
1740108210000|2025-02-21 03:23:30|106283|106233|106283|106233|106283|106233|106283|106233|1
1740108220000|2025-02-21 03:23:40|106287.7|106237.7|106282.2|106232.2|106287.7|106237.7|106282.2|106232.2|5
1740108230000|2025-02-21 03:23:50|106286|106236|106291.9|106241.9|106291.9|106241.9|106286|106236|4
1740108240000|2025-02-21 03:24:00|106292.6|106242.6|106293.5|106243.5|106296.2|106246.2|106291.1|106241.1|8
1740108250000|2025-02-21 03:24:10|106294.8|106244.8|106293.3|106243.3|106294.8|106244.8|106293.3|106243.3|2
1740108270000|2025-02-21 03:24:30|106295|106245|106294.5|106244.5|106295|106245|106293.5|106243.5|3
1740108280000|2025-02-21 03:24:40|106292|106242|106288.5|106238.5|106292|106242|106286.7|106236.7|3
1740108290000|2025-02-21 03:24:50|106290.3|106240.3|106292.5|106242.5|106293.8|106243.8|106289.9|106239.9|8
1740108300000|2025-02-21 03:25:00|106291.5|106241.5|106295.2|106245.2|106296.8|106246.8|106291.5|106241.5|6
1740108310000|2025-02-21 03:25:10|106296|106246|106297.1|106247.1|106297.1|106247.1|106295.5|106245.5|3
1740108340000|2025-02-21 03:25:40|106295.4|106245.4|106294.9|106244.9|106295.4|106245.4|106293.7|106243.7|3
1740108350000|2025-02-21 03:25:50|106293.3|106243.3|106293.3|106243.3|106293.3|106243.3|106293.3|106243.3|1
1740108360000|2025-02-21 03:26:00|106292.1|106242.1|106280.9|106230.9|106292.1|106242.1|106280.9|106230.9|17
1740108370000|2025-02-21 03:26:10|106279.6|106229.6|106273.6|106223.6|106279.6|106229.6|106271.9|106221.9|8
1740108380000|2025-02-21 03:26:20|106274.3|106224.3|106271.4|106221.4|106274.3|106224.3|106269|106219|6
1740108390000|2025-02-21 03:26:30|106272.9|106222.9|106273.7|106223.7|106273.7|106223.7|106271.2|106221.2|3
1740108400000|2025-02-21 03:26:40|106271.2|106221.2|106271.9|106221.9|106271.9|106221.9|106271.2|106221.2|2
1740108410000|2025-02-21 03:26:50|106269.5|106219.5|106272|106222|106272|106222|106269.5|106219.5|2
1740108420000|2025-02-21 03:27:00|106276.6|106226.6|106287.6|106237.6|106287.9|106237.9|106275.2|106225.2|12
1740108430000|2025-02-21 03:27:10|106283.7|106233.7|106288.3|106238.3|106288.3|106238.3|106283.7|106233.7|8
1740108440000|2025-02-21 03:27:20|106285.6|106235.6|106289.8|106239.8|106289.8|106239.8|106284.8|106234.8|9
1740108450000|2025-02-21 03:27:30|106288.2|106238.2|106288.2|106238.2|106288.2|106238.2|106288.2|106238.2|1
1740108470000|2025-02-21 03:27:50|106290.9|106240.9|106290.6|106240.6|106291.1|106241.1|106290.6|106240.6|3
1740108480000|2025-02-21 03:28:00|106287.3|106237.3|106283.4|106233.4|106290.1|106240.1|106281.8|106231.8|7
1740108490000|2025-02-21 03:28:10|106284.6|106234.6|106284.9|106234.9|106285.1|106235.1|106282.8|106232.8|8
1740108500000|2025-02-21 03:28:20|106284.1|106234.1|106282.8|106232.8|106285.6|106235.6|106281.3|106231.3|13
1740108530000|2025-02-21 03:28:50|106280.1|106230.1|106274.2|106224.2|106282.5|106232.5|106267.1|106217.1|13
1740108540000|2025-02-21 03:29:00|106272.9|106222.9|106273.7|106223.7|106273.7|106223.7|106272.9|106222.9|2
1740108550000|2025-02-21 03:29:10|106270|106220|106269.2|106219.2|106270.7|106220.7|106266.9|106216.9|5
1740108570000|2025-02-21 03:29:30|106269.9|106219.9|106269.4|106219.4|106269.9|106219.9|106268.7|106218.7|3
1740108580000|2025-02-21 03:29:40|106269|106219|106269|106219|106269|106219|106269|106219|1
1740108600000|2025-02-21 03:30:00|106264|106214|106271.9|106221.9|106274.3|106224.3|106264|106214|8
1740108620000|2025-02-21 03:30:20|106271.2|106221.2|106269.9|106219.9|106271.2|106221.2|106269.9|106219.9|2
1740108630000|2025-02-21 03:30:30|106270.9|106220.9|106288|106238|106288.3|106238.3|106270.9|106220.9|12
1740108640000|2025-02-21 03:30:40|106289.6|106239.6|106294.9|106244.9|106294.9|106244.9|106289|106239|9
1740108650000|2025-02-21 03:30:50|106293.3|106243.3|106296.7|106246.7|106297.3|106247.3|106290.9|106240.9|12
1740108660000|2025-02-21 03:31:00|106296.8|106246.8|106290.1|106240.1|106298.1|106248.1|106288.5|106238.5|7
1740108670000|2025-02-21 03:31:10|106288.6|106238.6|106293.8|106243.8|106294.6|106244.6|106288.6|106238.6|8
1740108680000|2025-02-21 03:31:20|106291|106241|106296.5|106246.5|106298|106248|106287.3|106237.3|27
1740108690000|2025-02-21 03:31:30|106298|106248|106295.6|106245.6|106299.7|106249.7|106293.5|106243.5|17
1740108700000|2025-02-21 03:31:40|106297.3|106247.3|106297.4|106247.4|106297.4|106247.4|106295.5|106245.5|4
1740108710000|2025-02-21 03:31:50|106291.7|106241.7|106293.4|106243.4|106293.4|106243.4|106291.7|106241.7|2
1740108720000|2025-02-21 03:32:00|106292.2|106242.2|106288.3|106238.3|106292.2|106242.2|106283.8|106233.8|21
1740108730000|2025-02-21 03:32:10|106286.6|106236.6|106286.8|106236.8|106289.5|106239.5|106285.6|106235.6|11
1740108740000|2025-02-21 03:32:20|106288.4|106238.4|106288.4|106238.4|106289.7|106239.7|106287.2|106237.2|5
1740108750000|2025-02-21 03:32:30|106293.2|106243.2|106293.2|106243.2|106293.2|106243.2|106293.2|106243.2|1
1740108760000|2025-02-21 03:32:40|106289.5|106239.5|106290.9|106240.9|106292.4|106242.4|106288.1|106238.1|7
1740108770000|2025-02-21 03:32:50|106290.2|106240.2|106294|106244|106294|106244|106290.2|106240.2|6
1740108780000|2025-02-21 03:33:00|106292.5|106242.5|106293.6|106243.6|106294.6|106244.6|106290.9|106240.9|7
1740108790000|2025-02-21 03:33:10|106293.5|106243.5|106290.4|106240.4|106293.5|106243.5|106290.4|106240.4|4
1740108800000|2025-02-21 03:33:20|106288.8|106238.8|106290.5|106240.5|106290.7|106240.7|106287.3|106237.3|15
1740108810000|2025-02-21 03:33:30|106289.4|106239.4|106289.2|106239.2|106289.4|106239.4|106289.2|106239.2|2
1740108820000|2025-02-21 03:33:40|106290.8|106240.8|106298.3|106248.3|106299.5|106249.5|106290.8|106240.8|10
1740108830000|2025-02-21 03:33:50|106295.3|106245.3|106299|106249|106303.1|106253.1|106295.3|106245.3|10
1740108840000|2025-02-21 03:34:00|106296.6|106246.6|106298.3|106248.3|106299.9|106249.9|106296.6|106246.6|4
1740108870000|2025-02-21 03:34:30|106297.5|106247.5|106297.5|106247.5|106297.5|106247.5|106297.5|106247.5|1
1740108880000|2025-02-21 03:34:40|106299.8|106249.8|106296.9|106246.9|106299.8|106249.8|106296.9|106246.9|3
1740108890000|2025-02-21 03:34:50|106299.5|106249.5|106302|106252|106302|106252|106297.5|106247.5|4
1740108900000|2025-02-21 03:35:00|106303.8|106253.8|106306.5|106256.5|106306.9|106256.9|106303.8|106253.8|11
1740108920000|2025-02-21 03:35:20|106314.2|106264.2|106316.7|106266.7|106320.2|106270.2|106306.1|106256.1|11
1740108930000|2025-02-21 03:35:30|106317.9|106267.9|106321.8|106271.8|106322.9|106272.9|106317.9|106267.9|12
1740108940000|2025-02-21 03:35:40|106320.3|106270.3|106318.6|106268.6|106321.8|106271.8|106316.5|106266.5|7
1740108960000|2025-02-21 03:36:00|106317.8|106267.8|106319.7|106269.7|106321.5|106271.5|106313.7|106263.7|5
1740108970000|2025-02-21 03:36:10|106320.7|106270.7|106321.6|106271.6|106322.6|106272.6|106318.4|106268.4|9
1740108980000|2025-02-21 03:36:20|106325.1|106275.1|106323.7|106273.7|106325.1|106275.1|106323.7|106273.7|2
1740108990000|2025-02-21 03:36:30|106320|106270|106321.2|106271.2|106321.2|106271.2|106319.1|106269.1|3
1740109010000|2025-02-21 03:36:50|106318.9|106268.9|106316.5|106266.5|106318.9|106268.9|106314.2|106264.2|4
1740109020000|2025-02-21 03:37:00|106318.1|106268.1|106324.7|106274.7|106324.9|106274.9|106318.1|106268.1|7
1740109040000|2025-02-21 03:37:20|106322.7|106272.7|106324.1|106274.1|106325.8|106275.8|106320.9|106270.9|11
1740109060000|2025-02-21 03:37:40|106320.7|106270.7|106321.9|106271.9|106326.1|106276.1|106320.1|106270.1|5
1740109070000|2025-02-21 03:37:50|106321.1|106271.1|106316.7|106266.7|106321.1|106271.1|106316|106266|6
1740109080000|2025-02-21 03:38:00|106322.2|106272.2|106320.9|106270.9|106322.2|106272.2|106320.9|106270.9|2
1740109090000|2025-02-21 03:38:10|106318.9|106268.9|106316|106266|106319.6|106269.6|106313.3|106263.3|6
1740109100000|2025-02-21 03:38:20|106313.3|106263.3|106315.8|106265.8|106316|106266|106313.3|106263.3|4
1740109110000|2025-02-21 03:38:30|106314.5|106264.5|106313.1|106263.1|106315.8|106265.8|106311.5|106261.5|8
1740109120000|2025-02-21 03:38:40|106312|106262|106314.7|106264.7|106314.7|106264.7|106312|106262|6
1740109130000|2025-02-21 03:38:50|106311.6|106261.6|106314.3|106264.3|106314.3|106264.3|106311.6|106261.6|2
1740109140000|2025-02-21 03:39:00|106313|106263|106314|106264|106314.3|106264.3|106311.5|106261.5|4
1740109150000|2025-02-21 03:39:10|106312|106262|106314.5|106264.5|106314.5|106264.5|106312|106262|6
1740109160000|2025-02-21 03:39:20|106313.7|106263.7|106321.8|106271.8|106322.1|106272.1|106313.7|106263.7|6
1740109170000|2025-02-21 03:39:30|106323.9|106273.9|106313.8|106263.8|106323.9|106273.9|106313|106263|21
1740109180000|2025-02-21 03:39:40|106311.7|106261.7|106313.2|106263.2|106313.8|106263.8|106309.1|106259.1|13
1740109190000|2025-02-21 03:39:50|106311.4|106261.4|106311.9|106261.9|106311.9|106261.9|106307.2|106257.2|12
1740109200000|2025-02-21 03:40:00|106312.6|106262.6|106319.6|106269.6|106321.8|106271.8|106312.6|106262.6|6
1740109210000|2025-02-21 03:40:10|106317.9|106267.9|106315.9|106265.9|106318.4|106268.4|106313.5|106263.5|9
1740109220000|2025-02-21 03:40:20|106313.8|106263.8|106315.9|106265.9|106315.9|106265.9|106313.8|106263.8|4
1740109230000|2025-02-21 03:40:30|106315.7|106265.7|106315.7|106265.7|106315.7|106265.7|106313.2|106263.2|12
1740109240000|2025-02-21 03:40:40|106314.2|106264.2|106300.6|106250.6|106314.2|106264.2|106299.9|106249.9|12
1740109260000|2025-02-21 03:41:00|106295.4|106245.4|106296|106246|106299.2|106249.2|106294|106244|13
1740109270000|2025-02-21 03:41:10|106297.8|106247.8|106296.8|106246.8|106297.8|106247.8|106295.8|106245.8|3
1740109280000|2025-02-21 03:41:20|106298.1|106248.1|106298.1|106248.1|106298.1|106248.1|106298.1|106248.1|1
1740109290000|2025-02-21 03:41:30|106297.3|106247.3|106301|106251|106301|106251|106296.5|106246.5|3
1740109300000|2025-02-21 03:41:40|106300.4|106250.4|106305.5|106255.5|106306.9|106256.9|106298.6|106248.6|17
1740109310000|2025-02-21 03:41:50|106303.8|106253.8|106304.5|106254.5|106304.5|106254.5|106303.8|106253.8|2
1740109320000|2025-02-21 03:42:00|106307.8|106257.8|106305.5|106255.5|106307.8|106257.8|106302.7|106252.7|3
1740109330000|2025-02-21 03:42:10|106303.9|106253.9|106297.9|106247.9|106303.9|106253.9|106295.1|106245.1|4
1740109350000|2025-02-21 03:42:30|106296.1|106246.1|106294.7|106244.7|106296.1|106246.1|106294.7|106244.7|2
1740109360000|2025-02-21 03:42:40|106294|106244|106300.1|106250.1|106300.5|106250.5|106293.4|106243.4|14
1740109370000|2025-02-21 03:42:50|106299.4|106249.4|106299.4|106249.4|106299.4|106249.4|106299.4|106249.4|1
1740109390000|2025-02-21 03:43:10|106299|106249|106299|106249|106299|106249|106299|106249|1
1740109410000|2025-02-21 03:43:30|106301|106251|106300.1|106250.1|106304.7|106254.7|106300.1|106250.1|6
1740109420000|2025-02-21 03:43:40|106298.6|106248.6|106298.1|106248.1|106298.6|106248.6|106298.1|106248.1|2
1740109440000|2025-02-21 03:44:00|106299.6|106249.6|106305.3|106255.3|106305.3|106255.3|106299.6|106249.6|7
1740109460000|2025-02-21 03:44:20|106308|106258|106318.8|106268.8|106329.9|106271.9|106308|106255.2|21
1740109470000|2025-02-21 03:44:30|106320.6|106270.6|106320.8|106270.8|106320.8|106270.8|106319.1|106269.1|7
1740109480000|2025-02-21 03:44:40|106322.6|106272.6|106320.1|106270.1|106322.6|106272.6|106317.3|106267.3|8
1740109490000|2025-02-21 03:44:50|106317.5|106267.5|106316.7|106266.7|106317.5|106267.5|106315.1|106265.1|5
1740109500000|2025-02-21 03:45:00|106315.9|106265.9|106317.6|106267.6|106317.6|106267.6|106315.9|106265.9|6
1740109510000|2025-02-21 03:45:10|106315.9|106265.9|106318.2|106268.2|106318.2|106268.2|106315.9|106265.9|3
1740109520000|2025-02-21 03:45:20|106322.5|106272.5|106310|106260|106322.5|106272.5|106310|106260|9
1740109530000|2025-02-21 03:45:30|106308.3|106258.3|106308.2|106258.2|106311|106261|106306.7|106256.7|16
1740109540000|2025-02-21 03:45:40|106309.8|106259.8|106310.1|106260.1|106310.1|106260.1|106309.8|106259.8|2
1740109550000|2025-02-21 03:45:50|106308.8|106258.8|106310.1|106260.1|106310.1|106260.1|106308.8|106258.8|2
1740109560000|2025-02-21 03:46:00|106311.9|106261.9|106309.7|106259.7|106312.9|106262.9|106309.2|106259.2|4
1740109570000|2025-02-21 03:46:10|106308.3|106258.3|106310.7|106260.7|106314.8|106264.8|106308.3|106258.3|4
1740109580000|2025-02-21 03:46:20|106312.4|106262.4|106315|106265|106320|106270|106312.4|106262.4|12
1740109590000|2025-02-21 03:46:30|106313.1|106263.1|106312.5|106262.5|106313.1|106263.1|106309.2|106259.2|7
1740109600000|2025-02-21 03:46:40|106311.2|106261.2|106308.9|106258.9|106312.5|106262.5|106308.2|106258.2|6
1740109610000|2025-02-21 03:46:50|106308.6|106258.6|106299.3|106249.3|106308.6|106258.6|106295.1|106245.1|8
1740109620000|2025-02-21 03:47:00|106297.8|106247.8|106294.9|106244.9|106299.4|106249.4|106292.8|106242.8|21
1740109630000|2025-02-21 03:47:10|106296.5|106246.5|106296.5|106246.5|106296.5|106246.5|106296.5|106246.5|1
1740109640000|2025-02-21 03:47:20|106295.7|106245.7|106296.5|106246.5|106297|106247|106294.3|106244.3|4
1740109650000|2025-02-21 03:47:30|106298.1|106248.1|106298.8|106248.8|106298.8|106248.8|106298.1|106248.1|2
1740109660000|2025-02-21 03:47:40|106297.6|106247.6|106298.3|106248.3|106298.3|106248.3|106297.6|106247.6|2
1740109670000|2025-02-21 03:47:50|106296.7|106246.7|106296.7|106246.7|106296.7|106246.7|106296.7|106246.7|1
1740109680000|2025-02-21 03:48:00|106295.7|106245.7|106296.5|106246.5|106296.5|106246.5|106294.5|106244.5|3
1740109700000|2025-02-21 03:48:20|106296|106246|106296|106246|106296|106246|106296|106246|1
1740109720000|2025-02-21 03:48:40|106329.6|106213.6|106291.7|106241.7|106329.6|106245|106289.5|106213.5|14
1740109730000|2025-02-21 03:48:50|106293|106243|106293|106243|106293|106243|106293|106243|1
1740109750000|2025-02-21 03:49:10|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|1
1740109760000|2025-02-21 03:49:20|106327.7|106211.7|106294.9|106244.9|106327.9|106245.3|106294.9|106211.7|4
1740109790000|2025-02-21 03:49:50|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|1
1740109800000|2025-02-21 03:50:00|106292.3|106242.3|106287.7|106237.7|106292.3|106242.3|106286.1|106236.1|8
1740109810000|2025-02-21 03:50:10|106288.6|106238.6|106289.5|106239.5|106296.1|106246.1|106288.6|106238.6|5
1740109820000|2025-02-21 03:50:20|106291.4|106241.4|106291.4|106241.4|106291.4|106241.4|106291.4|106241.4|1
1740109830000|2025-02-21 03:50:30|106291.1|106241.1|106278|106228|106291.1|106241.1|106278|106228|9
1740109840000|2025-02-21 03:50:40|106276.6|106226.6|106278|106228|106278.8|106228.8|106276.6|106226.6|3
1740109870000|2025-02-21 03:51:10|106276|106226|106280|106230|106280|106230|106276|106226|2
1740109880000|2025-02-21 03:51:20|106278|106228|106291.1|106241.1|106292.9|106242.9|106278|106228|7
1740109890000|2025-02-21 03:51:30|106290.1|106240.1|106291.3|106241.3|106291.3|106241.3|106290.1|106240.1|2
1740109900000|2025-02-21 03:51:40|106289.8|106239.8|106284.3|106234.3|106291.3|106241.3|106283.7|106233.7|7
1740109930000|2025-02-21 03:52:10|106283|106233|106317.5|106201.5|106317.6|106233|106283|106201.3|6
1740109940000|2025-02-21 03:52:20|106317.3|106201.3|106281.9|106231.9|106317.3|106233|106281.9|106201.3|4
1740109950000|2025-02-21 03:52:30|106278.7|106228.7|106278.7|106228.7|106278.7|106228.7|106278.7|106228.7|1
1740109960000|2025-02-21 03:52:40|106274.2|106224.2|106276.7|106226.7|106278.4|106228.4|106274.2|106224.2|3
1740109980000|2025-02-21 03:53:00|106278.6|106228.6|106278.6|106228.6|106278.6|106228.6|106278.6|106228.6|1
1740109990000|2025-02-21 03:53:10|106276.7|106226.7|106274.4|106224.4|106276.7|106226.7|106272.4|106222.4|4
1740110000000|2025-02-21 03:53:20|106275.7|106225.7|106275.7|106225.7|106275.7|106225.7|106275.7|106225.7|1
1740110020000|2025-02-21 03:53:40|106277.9|106227.9|106277.9|106227.9|106277.9|106227.9|106277.9|106227.9|1
1740110030000|2025-02-21 03:53:50|106275.7|106225.7|106273.5|106223.5|106275.7|106225.7|106273.5|106223.5|2
1740110050000|2025-02-21 03:54:10|106272|106222|106275.2|106225.2|106275.2|106225.2|106272|106222|2
1740110080000|2025-02-21 03:54:40|106311.8|106195.8|106274.5|106224.5|106311.8|106224.5|106272.5|106195.6|5
1740110100000|2025-02-21 03:55:00|106272.4|106222.4|106269.2|106219.2|106272.4|106222.4|106269.2|106219.2|2
1740110110000|2025-02-21 03:55:10|106271.2|106221.2|106271.2|106221.2|106271.2|106221.2|106271.2|106221.2|1
1740110130000|2025-02-21 03:55:30|106269.5|106219.5|106269.5|106219.5|106269.5|106219.5|106269.5|106219.5|1
1740110160000|2025-02-21 03:56:00|106271.4|106221.4|106264.7|106214.7|106271.4|106221.4|106264.7|106214.7|10
1740110170000|2025-02-21 03:56:10|106271|106221|106273.5|106223.5|106273.6|106223.6|106268.9|106218.9|7
1740110180000|2025-02-21 03:56:20|106272|106222|106271|106221|106272|106222|106269.4|106219.4|5
1740110190000|2025-02-21 03:56:30|106273.3|106223.3|106293|106243|106293.7|106243.7|106273.3|106223.3|6
1740110220000|2025-02-21 03:57:00|106328.2|106212.2|106327.9|106211.9|106328.2|106212.2|106327.9|106211.9|3
1740110230000|2025-02-21 03:57:10|106328.1|106212.1|106293|106243|106328.1|106243|106293|106211.7|6
1740110250000|2025-02-21 03:57:30|106294.5|106244.5|106298.4|106248.4|106299.8|106249.8|106294.5|106244.5|6
1740110270000|2025-02-21 03:57:50|106299.9|106249.9|106301.4|106251.4|106303.6|106253.6|106297.8|106247.8|12
1740110280000|2025-02-21 03:58:00|106302.9|106252.9|106302.9|106252.9|106303.2|106253.2|106300.9|106250.9|8
1740110290000|2025-02-21 03:58:10|106301.2|106251.2|106298.2|106248.2|106301.2|106251.2|106295.2|106245.2|7
1740110310000|2025-02-21 03:58:30|106299.5|106249.5|106298.7|106248.7|106299.5|106249.5|106298.7|106248.7|2
1740110320000|2025-02-21 03:58:40|106297|106247|106297|106247|106297|106247|106297|106247|1
1740110340000|2025-02-21 03:59:00|106295|106245|106295|106245|106295|106245|106295|106245|1
1740110370000|2025-02-21 03:59:30|106295.8|106245.8|106294.8|106244.8|106297|106247|106294.5|106244.5|5
1740110400000|2025-02-21 04:00:00|106294|106244|106295.5|106245.5|106295.5|106245.5|106291.5|106241.5|4
1740110410000|2025-02-21 04:00:10|106294.8|106244.8|106295.1|106245.1|106295.1|106245.1|106292.5|106242.5|3
1740110420000|2025-02-21 04:00:20|106293.8|106243.8|106307.3|106257.3|106309.1|106259.1|106293.8|106243.8|14
1740110430000|2025-02-21 04:00:30|106303.2|106253.2|106311.2|106261.2|106311.5|106261.5|106303.2|106253.2|8
1740110440000|2025-02-21 04:00:40|106312.5|106262.5|106311.1|106261.1|106314.4|106264.4|106309.7|106259.7|12
1740110450000|2025-02-21 04:00:50|106310.4|106260.4|106310.4|106260.4|106310.4|106260.4|106308.9|106258.9|5
1740110460000|2025-02-21 04:01:00|106312.6|106262.6|106312.1|106262.1|106312.6|106262.6|106310.1|106260.1|6
1740110470000|2025-02-21 04:01:10|106311.3|106261.3|106314.1|106264.1|106315.2|106265.2|106311.3|106261.3|4
1740110480000|2025-02-21 04:01:20|106312.4|106262.4|106310.1|106260.1|106312.4|106262.4|106308.6|106258.6|12
1740110490000|2025-02-21 04:01:30|106304.2|106254.2|106304.9|106254.9|106309.1|106259.1|106303.4|106253.4|18
1740110500000|2025-02-21 04:01:40|106306.4|106256.4|106306.3|106256.3|106310.4|106260.4|106303.9|106253.9|12
1740110510000|2025-02-21 04:01:50|106307.6|106257.6|106302.7|106252.7|106307.6|106257.6|106301.2|106251.2|13
1740110520000|2025-02-21 04:02:00|106298.9|106248.9|106302.7|106252.7|106303.2|106253.2|106298.9|106248.9|12
1740110530000|2025-02-21 04:02:10|106298.9|106248.9|106302.7|106252.7|106306.6|106256.6|106298.9|106248.9|20
1740110540000|2025-02-21 04:02:20|106303.8|106253.8|106302.9|106252.9|106304.6|106254.6|106302.9|106252.9|5
1740110550000|2025-02-21 04:02:30|106300.3|106250.3|106300.7|106250.7|106305.1|106255.1|106298.2|106248.2|19
1740110560000|2025-02-21 04:02:40|106298.2|106248.2|106291.3|106241.3|106300.4|106250.4|106289.3|106239.3|11
1740110570000|2025-02-21 04:02:50|106290.5|106240.5|106292.8|106242.8|106293|106243|106289.8|106239.8|9
1740110580000|2025-02-21 04:03:00|106289.7|106239.7|106292.5|106242.5|106292.5|106242.5|106289.7|106239.7|2
1740110590000|2025-02-21 04:03:10|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|1
1740110600000|2025-02-21 04:03:20|106290|106240|106285.5|106235.5|106290|106240|106284.5|106234.5|5
1740110610000|2025-02-21 04:03:30|106280.2|106230.2|106286.9|106236.9|106289.9|106239.9|106280.2|106230.2|12
1740110620000|2025-02-21 04:03:40|106285.4|106235.4|106287.6|106237.6|106287.6|106237.6|106285.4|106235.4|4
1740110630000|2025-02-21 04:03:50|106285.6|106235.6|106287.4|106237.4|106287.6|106237.6|106285.6|106235.6|6
1740110640000|2025-02-21 04:04:00|106285.6|106235.6|106288.6|106238.6|106290.9|106240.9|106285.4|106235.4|16
1740110650000|2025-02-21 04:04:10|106287.4|106237.4|106288.6|106238.6|106288.9|106238.9|106285.1|106235.1|7
1740110670000|2025-02-21 04:04:30|106290.3|106240.3|106291.6|106241.6|106291.6|106241.6|106290.3|106240.3|2
1740110690000|2025-02-21 04:04:50|106288.9|106238.9|106291.6|106241.6|106291.6|106241.6|106288.9|106238.9|2
1740110700000|2025-02-21 04:05:00|106293.5|106243.5|106293.5|106243.5|106293.5|106243.5|106293.5|106243.5|1
1740110720000|2025-02-21 04:05:20|106289|106239|106279.9|106229.9|106289|106239|106279.2|106229.2|9
1740110730000|2025-02-21 04:05:30|106278.7|106228.7|106279.2|106229.2|106281.2|106231.2|106278.7|106228.7|5
1740110740000|2025-02-21 04:05:40|106276.4|106226.4|106290.2|106240.2|106290.2|106240.2|106276.4|106226.4|6
1740110750000|2025-02-21 04:05:50|106292.2|106242.2|106291.5|106241.5|106292.4|106242.4|106288.6|106238.6|6
1740110760000|2025-02-21 04:06:00|106290|106240|106281.5|106231.5|106291.2|106241.2|106281.5|106231.5|8
1740110770000|2025-02-21 04:06:10|106282.7|106232.7|106278.2|106228.2|106282.7|106232.7|106277.2|106227.2|7
1740110790000|2025-02-21 04:06:30|106278.8|106228.8|106282.3|106232.3|106282.3|106232.3|106278.5|106228.5|6
1740110810000|2025-02-21 04:06:50|106289|106239|106295.9|106245.9|106295.9|106245.9|106289|106239|7
1740110820000|2025-02-21 04:07:00|106293.6|106243.6|106296.4|106246.4|106296.4|106246.4|106293.6|106243.6|2
1740110840000|2025-02-21 04:07:20|106297|106247|106297|106247|106297|106247|106297|106247|1
1740110860000|2025-02-21 04:07:40|106329.1|106213.1|106329.1|106213.1|106329.1|106213.1|106329|106213|3
1740110870000|2025-02-21 04:07:50|106329.2|106213.2|106295.1|106245.1|106329.2|106245.1|106295.1|106213.2|2
1740110880000|2025-02-21 04:08:00|106296.1|106246.1|106277.7|106227.7|106296.1|106246.1|106276.6|106226.6|13
1740110910000|2025-02-21 04:08:30|106276.9|106226.9|106273.5|106223.5|106276.9|106226.9|106273.5|106223.5|2
1740110920000|2025-02-21 04:08:40|106278.8|106228.8|106276.3|106226.3|106278.8|106228.8|106274.1|106224.1|3
1740110930000|2025-02-21 04:08:50|106276.4|106226.4|106276.4|106226.4|106276.4|106226.4|106276.4|106226.4|1
1740110950000|2025-02-21 04:09:10|106273.7|106223.7|106273.6|106223.6|106274.9|106224.9|106271.2|106221.2|6
1740110960000|2025-02-21 04:09:20|106274.4|106224.4|106273.8|106223.8|106274.4|106224.4|106273.1|106223.1|3
1740110970000|2025-02-21 04:09:30|106273.1|106223.1|106274.3|106224.3|106274.3|106224.3|106273.1|106223.1|2
1740110980000|2025-02-21 04:09:40|106273.6|106223.6|106269.5|106219.5|106273.6|106223.6|106269.5|106219.5|2
1740110990000|2025-02-21 04:09:50|106271.8|106221.8|106272.2|106222.2|106272.2|106222.2|106271.4|106221.4|3
1740111000000|2025-02-21 04:10:00|106270.7|106220.7|106265.5|106215.5|106270.7|106220.7|106262.6|106212.6|16
1740111020000|2025-02-21 04:10:20|106267.1|106217.1|106271.3|106221.3|106271.3|106221.3|106267.1|106217.1|3
1740111030000|2025-02-21 04:10:30|106273.6|106223.6|106275.8|106225.8|106277.3|106227.3|106273.6|106223.6|9
1740111040000|2025-02-21 04:10:40|106275.1|106225.1|106272.9|106222.9|106275.1|106225.1|106270.1|106220.1|9
1740111060000|2025-02-21 04:11:00|106271.7|106221.7|106272.4|106222.4|106272.4|106222.4|106271.7|106221.7|2
1740111070000|2025-02-21 04:11:10|106269.5|106219.5|106269.5|106219.5|106269.5|106219.5|106269.5|106219.5|1
1740111080000|2025-02-21 04:11:20|106270.7|106220.7|106271|106221|106271|106221|106270.7|106220.7|2
1740111090000|2025-02-21 04:11:30|106269.5|106219.5|106271|106221|106272.9|106222.9|106267.8|106217.8|10
1740111110000|2025-02-21 04:11:50|106267.2|106217.2|106269.9|106219.9|106271.4|106221.4|106265.5|106215.5|15
1740111120000|2025-02-21 04:12:00|106269.2|106219.2|106265.2|106215.2|106269.2|106219.2|106262.3|106212.3|15
1740111140000|2025-02-21 04:12:20|106263.6|106213.6|106263.6|106213.6|106263.6|106213.6|106263.6|106213.6|1
1740111150000|2025-02-21 04:12:30|106262.2|106212.2|106262.2|106212.2|106262.2|106212.2|106262.2|106212.2|1
1740111160000|2025-02-21 04:12:40|106263.6|106213.6|106265.2|106215.2|106265.2|106215.2|106263.6|106213.6|2
1740111170000|2025-02-21 04:12:50|106263.5|106213.5|106262.6|106212.6|106263.5|106213.5|106253.2|106203.2|9
1740111180000|2025-02-21 04:13:00|106259.9|106209.9|106263.9|106213.9|106263.9|106213.9|106259.9|106209.9|3
1740111190000|2025-02-21 04:13:10|106260.7|106210.7|106263.4|106213.4|106263.4|106213.4|106260.7|106210.7|2
1740111210000|2025-02-21 04:13:30|106264.5|106214.5|106269.5|106219.5|106271.4|106221.4|106264.5|106214.5|8
1740111220000|2025-02-21 04:13:40|106271.3|106221.3|106271.3|106221.3|106271.3|106221.3|106271.3|106221.3|1
1740111240000|2025-02-21 04:14:00|106268.6|106218.6|106271.2|106221.2|106271.2|106221.2|106268.6|106218.6|2
1740111250000|2025-02-21 04:14:10|106272.2|106222.2|106272|106222|106272.2|106222.2|106269.4|106219.4|3
1740111270000|2025-02-21 04:14:30|106273.3|106223.3|106273.3|106223.3|106273.3|106223.3|106273.3|106223.3|1
1740111300000|2025-02-21 04:15:00|106270.5|106220.5|106270.5|106220.5|106270.5|106220.5|106270.5|106220.5|1
1740111310000|2025-02-21 04:15:10|106271.5|106221.5|106268.4|106218.4|106273.5|106223.5|106267.4|106217.4|8
1740111320000|2025-02-21 04:15:20|106269.6|106219.6|106266.8|106216.8|106269.6|106219.6|106264.5|106214.5|10
1740111330000|2025-02-21 04:15:30|106268.1|106218.1|106270.9|106220.9|106271.1|106221.1|106264.3|106214.3|8
1740111340000|2025-02-21 04:15:40|106271.7|106221.7|106271.7|106221.7|106271.7|106221.7|106271.7|106221.7|1
1740111350000|2025-02-21 04:15:50|106270|106220|106267.8|106217.8|106270|106220|106267.8|106217.8|3
1740111360000|2025-02-21 04:16:00|106270.6|106220.6|106267.7|106217.7|106270.6|106220.6|106265.4|106215.4|9
1740111370000|2025-02-21 04:16:10|106268.9|106218.9|106274.6|106224.6|106276.5|106226.5|106268.2|106218.2|7
1740111380000|2025-02-21 04:16:20|106273.1|106223.1|106273.1|106223.1|106273.1|106223.1|106273.1|106223.1|1
1740111390000|2025-02-21 04:16:30|106275.3|106225.3|106287.9|106237.9|106290.5|106240.5|106275.3|106225.3|9
1740111400000|2025-02-21 04:16:40|106286.4|106236.4|106287.1|106237.1|106289.7|106239.7|106282.7|106232.7|16
1740111410000|2025-02-21 04:16:50|106285.1|106235.1|106286.9|106236.9|106286.9|106236.9|106284.9|106234.9|5
1740111420000|2025-02-21 04:17:00|106286.2|106236.2|106285.4|106235.4|106286.2|106236.2|106285.4|106235.4|2
1740111430000|2025-02-21 04:17:10|106286.9|106236.9|106288.2|106238.2|106288.5|106238.5|106285.1|106235.1|10
1740111440000|2025-02-21 04:17:20|106286.5|106236.5|106288.2|106238.2|106289.5|106239.5|106286.5|106236.5|3
1740111450000|2025-02-21 04:17:30|106286.7|106236.7|106286.7|106236.7|106286.7|106236.7|106286.7|106236.7|1
1740111460000|2025-02-21 04:17:40|106288.5|106238.5|106289|106239|106289|106239|106287|106237|3
1740111470000|2025-02-21 04:17:50|106291.5|106241.5|106291.5|106241.5|106291.5|106241.5|106291.5|106241.5|1
1740111480000|2025-02-21 04:18:00|106283.1|106233.1|106278.7|106228.7|106284.7|106234.7|106277.4|106227.4|12
1740111490000|2025-02-21 04:18:10|106277.4|106227.4|106278.2|106228.2|106278.7|106228.7|106277.4|106227.4|4
1740111500000|2025-02-21 04:18:20|106276.9|106226.9|106276.9|106226.9|106281.2|106231.2|106276.9|106226.9|5
1740111510000|2025-02-21 04:18:30|106281.6|106231.6|106270.3|106220.3|106281.6|106231.6|106267.5|106217.5|20
1740111540000|2025-02-21 04:19:00|106270|106220|106305.4|106189.4|106305.4|106220|106270|106189.1|3
1740111550000|2025-02-21 04:19:10|106305.3|106189.3|106305.1|106189.1|106305.4|106189.4|106305.1|106189.1|5
1740111560000|2025-02-21 04:19:20|106305.2|106189.2|106264.8|106214.8|106305.2|106220|106263.6|106189.2|6
1740111570000|2025-02-21 04:19:30|106263.8|106213.8|106266.6|106216.6|106267.6|106217.6|106263.8|106213.8|4
1740111580000|2025-02-21 04:19:40|106262.4|106212.4|106266.6|106216.6|106266.6|106216.6|106262.4|106212.4|4
1740111590000|2025-02-21 04:19:50|106265.6|106215.6|106265.3|106215.3|106265.6|106215.6|106264.1|106214.1|3
1740111600000|2025-02-21 04:20:00|106266.8|106216.8|106284.4|106234.4|106285.2|106235.2|106266.8|106216.8|18
1740111610000|2025-02-21 04:20:10|106287|106237|106288|106238|106288|106238|106284.4|106234.4|7
1740111620000|2025-02-21 04:20:20|106286.5|106236.5|106288|106238|106288|106238|106286.5|106236.5|2
1740111630000|2025-02-21 04:20:30|106289.7|106239.7|106288.2|106238.2|106289.7|106239.7|106288.2|106238.2|2
1740111640000|2025-02-21 04:20:40|106289|106239|106291|106241|106291.5|106241.5|106289|106239|5
1740111660000|2025-02-21 04:21:00|106293.5|106243.5|106292|106242|106293.5|106243.5|106292|106242|2
1740111670000|2025-02-21 04:21:10|106289|106239|106283.3|106233.3|106292|106242|106283.3|106233.3|5
1740111690000|2025-02-21 04:21:30|106281|106231|106283.4|106233.4|106283.4|106233.4|106281|106231|2
1740111710000|2025-02-21 04:21:50|106281|106231|106279.3|106229.3|106282.7|106232.7|106277.4|106227.4|12
1740111730000|2025-02-21 04:22:10|106277.1|106227.1|106273.4|106223.4|106277.1|106227.1|106270.8|106220.8|8
1740111740000|2025-02-21 04:22:20|106273.9|106223.9|106273.9|106223.9|106273.9|106223.9|106273.9|106223.9|1
1740111760000|2025-02-21 04:22:40|106273.2|106223.2|106269|106219|106273.2|106223.2|106268.3|106218.3|5
1740111790000|2025-02-21 04:23:10|106269.5|106219.5|106269.5|106219.5|106269.5|106219.5|106269.5|106219.5|1
1740111800000|2025-02-21 04:23:20|106267.5|106217.5|106267.5|106217.5|106267.5|106217.5|106267.5|106217.5|1
1740111820000|2025-02-21 04:23:40|106268.3|106218.3|106268.3|106218.3|106268.3|106218.3|106268.3|106218.3|1
1740111830000|2025-02-21 04:23:50|106269.7|106219.7|106272.4|106222.4|106272.4|106222.4|106269.7|106219.7|5
1740111840000|2025-02-21 04:24:00|106273.9|106223.9|106273.2|106223.2|106274.4|106224.4|106270.9|106220.9|4
1740111850000|2025-02-21 04:24:10|106269.7|106219.7|106272.1|106222.1|106272.1|106222.1|106269.7|106219.7|3
1740111880000|2025-02-21 04:24:40|106271.3|106221.3|106269.7|106219.7|106271.5|106221.5|106266.5|106216.5|7
1740111900000|2025-02-21 04:25:00|106268.6|106218.6|106268.6|106218.6|106268.6|106218.6|106268.6|106218.6|1
1740111930000|2025-02-21 04:25:30|106268.1|106218.1|106303.9|106187.9|106304.2|106218.1|106268.1|106187.6|7
1740111940000|2025-02-21 04:25:40|106304.3|106188.3|106303.9|106187.9|106304.3|106188.3|106303.9|106187.9|2
1740111950000|2025-02-21 04:25:50|106303.5|106187.5|106267.3|106217.3|106303.9|106217.3|106267.3|106187.5|4
1740111970000|2025-02-21 04:26:10|106266.9|106216.9|106269.3|106219.3|106272.9|106222.9|106266.3|106216.3|6
1740111990000|2025-02-21 04:26:30|106268.5|106218.5|106268.5|106218.5|106268.5|106218.5|106268.5|106218.5|1
1740112020000|2025-02-21 04:27:00|106269|106219|106269|106219|106269|106219|106269|106219|1
1740112040000|2025-02-21 04:27:20|106304.1|106188.1|106304.7|106188.7|106304.7|106188.7|106304|106188|5
1740112050000|2025-02-21 04:27:30|106267.3|106217.3|106267.3|106217.3|106267.3|106217.3|106267.3|106217.3|1
1740112070000|2025-02-21 04:27:50|106268.2|106218.2|106269.5|106219.5|106269.5|106219.5|106268.2|106218.2|2
1740112090000|2025-02-21 04:28:10|106267.4|106217.4|106270.5|106220.5|106270.5|106220.5|106267.4|106217.4|3
1740112100000|2025-02-21 04:28:20|106272.2|106222.2|106276.8|106226.8|106277.6|106227.6|106272.2|106222.2|5
1740112110000|2025-02-21 04:28:30|106274.8|106224.8|106280.7|106230.7|106280.7|106230.7|106273|106223|14
1740112120000|2025-02-21 04:28:40|106279.9|106229.9|106282.2|106232.2|106285.3|106235.3|106279.2|106229.2|14
1740112130000|2025-02-21 04:28:50|106276|106226|106278|106228|106278|106228|106276|106226|2
1740112140000|2025-02-21 04:29:00|106279.2|106229.2|106286.2|106236.2|106288.5|106238.5|106279.2|106229.2|9
1740112150000|2025-02-21 04:29:10|106282.6|106232.6|106286.5|106236.5|106287.3|106237.3|106282.6|106232.6|12
1740112160000|2025-02-21 04:29:20|106285.3|106235.3|106287|106237|106287|106237|106285.3|106235.3|10
1740112170000|2025-02-21 04:29:30|106285.3|106235.3|106286.5|106236.5|106286.5|106236.5|106285.3|106235.3|4
1740112180000|2025-02-21 04:29:40|106290.6|106240.6|106289.9|106239.9|106291.5|106241.5|106287.9|106237.9|11
1740112200000|2025-02-21 04:30:00|106288.3|106238.3|106289.7|106239.7|106289.7|106239.7|106282.8|106232.8|6
1740112210000|2025-02-21 04:30:10|106293.1|106243.1|106292.2|106242.2|106293.1|106243.1|106292.2|106242.2|2
1740112240000|2025-02-21 04:30:40|106293.5|106243.5|106291.2|106241.2|106293.9|106243.9|106291.2|106241.2|4
1740112250000|2025-02-21 04:30:50|106292|106242|106288.4|106238.4|106292|106242|106286.9|106236.9|7
1740112260000|2025-02-21 04:31:00|106289.1|106239.1|106289.1|106239.1|106289.6|106239.6|106287.9|106237.9|5
1740112270000|2025-02-21 04:31:10|106287.9|106237.9|106289.4|106239.4|106289.4|106239.4|106287.9|106237.9|2
1740112280000|2025-02-21 04:31:20|106293|106243|106293|106243|106293|106243|106293|106243|1
1740112300000|2025-02-21 04:31:40|106286|106236|106290|106240|106290|106240|106286|106236|2
1740112310000|2025-02-21 04:31:50|106287.4|106237.4|106288.2|106238.2|106288.2|106238.2|106286.7|106236.7|4
1740112340000|2025-02-21 04:32:20|106291.5|106241.5|106292|106242|106292|106242|106288.5|106238.5|5
1740112350000|2025-02-21 04:32:30|106289|106239|106292|106242|106292|106242|106289|106239|2
1740112360000|2025-02-21 04:32:40|106288.3|106238.3|106288.8|106238.8|106288.8|106238.8|106287.6|106237.6|3
1740112370000|2025-02-21 04:32:50|106287.1|106237.1|106291.2|106241.2|106291.2|106241.2|106287.1|106237.1|5
1740112400000|2025-02-21 04:33:20|106289.7|106239.7|106291|106241|106291.2|106241.2|106289.2|106239.2|4
1740112410000|2025-02-21 04:33:30|106294|106244|106293.5|106243.5|106294|106244|106290.5|106240.5|7
1740112420000|2025-02-21 04:33:40|106290.5|106240.5|106294|106244|106294|106244|106290.5|106240.5|2
1740112430000|2025-02-21 04:33:50|106293.5|106243.5|106289.9|106239.9|106293.5|106243.5|106289.9|106239.9|2
1740112440000|2025-02-21 04:34:00|106288.4|106238.4|106289.2|106239.2|106289.9|106239.9|106285.9|106235.9|5
1740112450000|2025-02-21 04:34:10|106287.9|106237.9|106284.5|106234.5|106289.7|106239.7|106284.5|106234.5|9
1740112460000|2025-02-21 04:34:20|106282.8|106232.8|106289.7|106239.7|106289.7|106239.7|106282.8|106232.8|10
1740112470000|2025-02-21 04:34:30|106293.2|106243.2|106293.2|106243.2|106293.2|106243.2|106293.2|106243.2|1
1740112490000|2025-02-21 04:34:50|106292.4|106242.4|106290.8|106240.8|106292.4|106242.4|106288.7|106238.7|7
1740112500000|2025-02-21 04:35:00|106291.6|106241.6|106293.8|106243.8|106293.8|106243.8|106291.6|106241.6|2
1740112510000|2025-02-21 04:35:10|106294.5|106244.5|106297.7|106247.7|106297.7|106247.7|106294.5|106244.5|3
1740112520000|2025-02-21 04:35:20|106296|106246|106295.4|106245.4|106297.1|106247.1|106293.8|106243.8|4
1740112550000|2025-02-21 04:35:50|106293.5|106243.5|106291.7|106241.7|106293.5|106243.5|106288.7|106238.7|5
1740112560000|2025-02-21 04:36:00|106290.1|106240.1|106293.7|106243.7|106294.5|106244.5|106290.1|106240.1|7
1740112570000|2025-02-21 04:36:10|106290|106240|106294.5|106244.5|106294.5|106244.5|106290|106240|11
1740112580000|2025-02-21 04:36:20|106297.4|106247.4|106297.4|106247.4|106297.4|106247.4|106297.4|106247.4|1
1740112590000|2025-02-21 04:36:30|106295.8|106245.8|106296.8|106246.8|106296.8|106246.8|106295.3|106245.3|4
1740112600000|2025-02-21 04:36:40|106292.1|106242.1|106294.8|106244.8|106294.8|106244.8|106292.1|106242.1|2
1740112610000|2025-02-21 04:36:50|106292.3|106242.3|106292.3|106242.3|106292.3|106242.3|106292.3|106242.3|1
1740112620000|2025-02-21 04:37:00|106286.3|106236.3|106290.2|106240.2|106292.1|106242.1|106286.1|106236.1|8
1740112630000|2025-02-21 04:37:10|106291|106241|106291|106241|106291|106241|106291|106241|1
1740112650000|2025-02-21 04:37:30|106289.7|106239.7|106288|106238|106291|106241|106286.9|106236.9|5
1740112670000|2025-02-21 04:37:50|106288.4|106238.4|106293.1|106243.1|106293.1|106243.1|106288.4|106238.4|4
1740112700000|2025-02-21 04:38:20|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|106294.5|106244.5|1
1740112720000|2025-02-21 04:38:40|106296|106246|106296|106246|106296|106246|106296|106246|1
1740112730000|2025-02-21 04:38:50|106294.9|106244.9|106294.9|106244.9|106294.9|106244.9|106294.9|106244.9|1
1740112740000|2025-02-21 04:39:00|106296.1|106246.1|106295.1|106245.1|106296.1|106246.1|106295.1|106245.1|3
1740112750000|2025-02-21 04:39:10|106296.9|106246.9|106296.2|106246.2|106298.8|106248.8|106296.1|106246.1|5
1740112760000|2025-02-21 04:39:20|106297|106247|106297|106247|106297|106247|106297|106247|1
1740112770000|2025-02-21 04:39:30|106297.3|106247.3|106294.6|106244.6|106297.3|106247.3|106292.3|106242.3|5
1740112780000|2025-02-21 04:39:40|106293.3|106243.3|106294.3|106244.3|106294.3|106244.3|106292.6|106242.6|4
1740112790000|2025-02-21 04:39:50|106292.5|106242.5|106290.7|106240.7|106292.5|106242.5|106287.1|106237.1|12
1740112800000|2025-02-21 04:40:00|106290.2|106240.2|106287.5|106237.5|106290.2|106240.2|106285.9|106235.9|6
1740112810000|2025-02-21 04:40:10|106285.3|106235.3|106285.3|106235.3|106285.3|106235.3|106285.3|106235.3|1
1740112820000|2025-02-21 04:40:20|106286.5|106236.5|106290.3|106240.3|106293|106243|106286.5|106236.5|8
1740112840000|2025-02-21 04:40:40|106291.9|106241.9|106294.8|106244.8|106296.4|106246.4|106291.9|106241.9|8
1740112850000|2025-02-21 04:40:50|106295.9|106245.9|106295.6|106245.6|106297.2|106247.2|106295.6|106245.6|4
1740112890000|2025-02-21 04:41:30|106296|106246|106329.1|106213.1|106329.3|106246|106296|106213|5
1740112900000|2025-02-21 04:41:40|106328.8|106212.8|106297.9|106247.9|106329.6|106247.9|106296|106212.8|6
1740112920000|2025-02-21 04:42:00|106299.5|106249.5|106298|106248|106299.5|106249.5|106298|106248|2
1740112930000|2025-02-21 04:42:10|106296.7|106246.7|106296.8|106246.8|106297.1|106247.1|106293.7|106243.7|6
1740112950000|2025-02-21 04:42:30|106299.9|106249.9|106298.3|106248.3|106299.9|106249.9|106298.3|106248.3|2
1740112980000|2025-02-21 04:43:00|106296.5|106246.5|106296.5|106246.5|106296.5|106246.5|106296.5|106246.5|1
1740112990000|2025-02-21 04:43:10|106334.9|106218.9|106296.5|106246.5|106334.9|106246.5|106296.5|106218.7|4
1740113000000|2025-02-21 04:43:20|106300.5|106250.5|106298.8|106248.8|106300.5|106250.5|106298.8|106248.8|4
1740113020000|2025-02-21 04:43:40|106299.5|106249.5|106299|106249|106299.5|106249.5|106298.3|106248.3|3
1740113030000|2025-02-21 04:43:50|106297.8|106247.8|106296.1|106246.1|106299.7|106249.7|106294.2|106244.2|10
1740113040000|2025-02-21 04:44:00|106294.1|106244.1|106296.6|106246.6|106296.6|106246.6|106294.1|106244.1|2
1740113060000|2025-02-21 04:44:20|106294.8|106244.8|106297.9|106247.9|106297.9|106247.9|106294.8|106244.8|2
1740113090000|2025-02-21 04:44:50|106297|106247|106331.9|106215.9|106331.9|106247|106297|106215.6|3
1740113100000|2025-02-21 04:45:00|106332.1|106216.1|106300.4|106250.4|106332.1|106250.4|106299.9|106216.1|3
1740113110000|2025-02-21 04:45:10|106299.7|106249.7|106319.1|106269.1|106319.1|106269.1|106299.7|106249.7|21
1740113120000|2025-02-21 04:45:20|106320.9|106270.9|106318.7|106268.7|106320.9|106270.9|106316.6|106266.6|3
1740113140000|2025-02-21 04:45:40|106320.4|106270.4|106321.6|106271.6|106321.6|106271.6|106320.4|106270.4|2
1740113160000|2025-02-21 04:46:00|106323.3|106273.3|106325.8|106275.8|106326.3|106276.3|106323.3|106273.3|4
1740113190000|2025-02-21 04:46:30|106326|106276|106326|106276|106331.5|106281.5|106326|106276|3
1740113200000|2025-02-21 04:46:40|106323.8|106273.8|106323.2|106273.2|106324.6|106274.6|106321.6|106271.6|7
1740113230000|2025-02-21 04:47:10|106352.9|106236.9|106352.9|106236.9|106352.9|106236.9|106352.9|106236.9|1
1740113240000|2025-02-21 04:47:20|106353.2|106237.2|106353.3|106237.3|106353.3|106237.3|106353|106237|4
1740113250000|2025-02-21 04:47:30|106353.2|106237.2|106327.4|106277.4|106353.3|106281|106324.5|106237.2|23
1740113280000|2025-02-21 04:48:00|106326.5|106276.5|106326.5|106276.5|106326.5|106276.5|106326.5|106276.5|1
1740113300000|2025-02-21 04:48:20|106360.3|106244.3|106326.5|106276.5|106360.5|106276.5|106326.5|106243.9|4
1740113310000|2025-02-21 04:48:30|106328.3|106278.3|106328.6|106278.6|106331|106281|106328.3|106278.3|4
1740113330000|2025-02-21 04:48:50|106329.8|106279.8|106331.3|106281.3|106337.6|106287.6|106327.5|106277.5|17
1740113340000|2025-02-21 04:49:00|106335.5|106285.5|106347.3|106297.3|106348.1|106298.1|106335.5|106285.5|9
1740113360000|2025-02-21 04:49:20|106343.7|106293.7|106344.3|106294.3|106347.5|106297.5|106343.7|106293.7|4
1740113370000|2025-02-21 04:49:30|106343|106293|106344.7|106294.7|106345.8|106295.8|106343|106293|5
1740113380000|2025-02-21 04:49:40|106346.5|106296.5|106348.7|106298.7|106352.7|106302.7|106346.5|106296.5|13
1740113390000|2025-02-21 04:49:50|106349.2|106299.2|106348|106298|106350.1|106300.1|106347.6|106297.6|4
1740113400000|2025-02-21 04:50:00|106345.2|106295.2|106341.6|106291.6|106345.2|106295.2|106340.1|106290.1|6
1740113430000|2025-02-21 04:50:30|106341.5|106291.5|106341.5|106291.5|106341.5|106291.5|106341.5|106291.5|1
1740113440000|2025-02-21 04:50:40|106339.9|106289.9|106336.5|106286.5|106340.7|106290.7|106336.5|106286.5|9
1740113470000|2025-02-21 04:51:10|106338|106288|106338|106288|106338|106288|106338|106288|1
1740113480000|2025-02-21 04:51:20|106335|106285|106327.4|106277.4|106338|106288|106326.9|106276.9|8
1740113490000|2025-02-21 04:51:30|106324|106274|106326.2|106276.2|106336.5|106279.5|106322.7|106262.2|9
1740113510000|2025-02-21 04:51:50|106327.9|106277.9|106326.7|106276.7|106327.9|106277.9|106326.7|106276.7|2
1740113520000|2025-02-21 04:52:00|106326|106276|106326|106276|106326|106276|106326|106276|1
1740113530000|2025-02-21 04:52:10|106327.1|106277.1|106327.1|106277.1|106327.1|106277.1|106327.1|106277.1|1
1740113550000|2025-02-21 04:52:30|106325.8|106275.8|106323.5|106273.5|106325.8|106275.8|106320.8|106270.8|7
1740113560000|2025-02-21 04:52:40|106328|106278|106326|106276|106328|106278|106324.6|106274.6|6
1740113600000|2025-02-21 04:53:20|106361.5|106245.5|106361.7|106245.7|106362.1|106246.1|106361|106245|6
1740113610000|2025-02-21 04:53:30|106361.5|106245.5|106361.5|106245.5|106361.8|106245.8|106361.4|106245.4|7
1740113620000|2025-02-21 04:53:40|106361.6|106245.6|106326.5|106276.5|106361.6|106276.5|106326.5|106245.5|3
1740113630000|2025-02-21 04:53:50|106326.3|106276.3|106326|106276|106326.3|106276.3|106326|106276|2
1740113650000|2025-02-21 04:54:10|106324|106274|106324.7|106274.7|106324.7|106274.7|106324|106274|2
1740113660000|2025-02-21 04:54:20|106323.5|106273.5|106323.5|106273.5|106323.5|106273.5|106323.5|106273.5|1
1740113680000|2025-02-21 04:54:40|106324.5|106274.5|106324.5|106274.5|106324.5|106274.5|106324.5|106274.5|1
1740113690000|2025-02-21 04:54:50|106325.8|106275.8|106325.8|106275.8|106325.8|106275.8|106325.8|106275.8|1
1740113700000|2025-02-21 04:55:00|106325|106275|106325|106275|106325|106275|106325|106275|1
1740113710000|2025-02-21 04:55:10|106323.9|106273.9|106323.5|106273.5|106324.1|106274.1|106320|106270|7
1740113720000|2025-02-21 04:55:20|106325.2|106275.2|106326.5|106276.5|106326.5|106276.5|106325.2|106275.2|2
1740113730000|2025-02-21 04:55:30|106327.2|106277.2|106328.4|106278.4|106332.3|106282.3|106326.2|106276.2|16
1740113740000|2025-02-21 04:55:40|106332.2|106282.2|106332.1|106282.1|106334.7|106284.7|106332.1|106282.1|5
1740113750000|2025-02-21 04:55:50|106332.9|106282.9|106347.4|106297.4|106347.4|106297.4|106332.9|106282.9|9
1740113760000|2025-02-21 04:56:00|106349|106299|106349.8|106299.8|106352.6|106302.6|106346.2|106296.2|23
1740113790000|2025-02-21 04:56:30|106351.9|106301.9|106350.5|106300.5|106352.7|106302.7|106350.5|106300.5|4
1740113820000|2025-02-21 04:57:00|106349.8|106299.8|106349|106299|106352.1|106302.1|106347.4|106297.4|5
1740113840000|2025-02-21 04:57:20|106350.7|106300.7|106351.9|106301.9|106355.2|106305.2|106350.7|106300.7|8
1740113850000|2025-02-21 04:57:30|106352.7|106302.7|106351|106301|106356.8|106306.8|106349.7|106299.7|37
1740113860000|2025-02-21 04:57:40|106353.3|106303.3|106350.6|106300.6|106356.6|106306.6|106350.6|106300.6|52
1740113870000|2025-02-21 04:57:50|106353.6|106303.6|106358.8|106308.8|106365.8|106315.4|106353.5|106292.5|61
1740113880000|2025-02-21 04:58:00|106360|106310|106349.8|106299.8|106360|106310|106347|106297|14
1740113890000|2025-02-21 04:58:10|106348.1|106298.1|106348.9|106298.9|106349.6|106299.6|106346.5|106296.5|6
1740113900000|2025-02-21 04:58:20|106347.3|106297.3|106344.3|106294.3|106347.3|106297.3|106342.4|106292.4|5
1740113910000|2025-02-21 04:58:30|106342.1|106292.1|106352.5|106302.5|106352.5|106302.5|106341.8|106291.8|6
1740113920000|2025-02-21 04:58:40|106351|106301|106346|106296|106352|106302|106344.6|106294.6|17
1740113930000|2025-02-21 04:58:50|106344.9|106294.9|106346.7|106296.7|106346.7|106296.7|106344.9|106294.9|2
1740113940000|2025-02-21 04:59:00|106348.6|106298.6|106346.9|106296.9|106348.6|106298.6|106346.9|106296.9|2
1740113950000|2025-02-21 04:59:10|106350.1|106300.1|106349.1|106299.1|106350.1|106300.1|106348.3|106298.3|3
1740113970000|2025-02-21 04:59:30|106344.4|106294.4|106348.8|106298.8|106348.8|106298.8|106341.9|106291.9|9
1740114000000|2025-02-21 05:00:00|106346.6|106296.6|106327.6|106277.6|106346.6|106296.6|106327.6|106277.6|17
1740114010000|2025-02-21 05:00:10|106326.1|106276.1|106329.8|106279.8|106330.6|106280.6|106325.6|106275.6|13
1740114020000|2025-02-21 05:00:20|106328.1|106278.1|106327.8|106277.8|106330.1|106280.1|106327.6|106277.6|7
1740114030000|2025-02-21 05:00:30|106330.9|106280.9|106324.8|106274.8|106330.9|106280.9|106321.1|106271.1|14
1740114040000|2025-02-21 05:00:40|106323.6|106273.6|106324.8|106274.8|106324.8|106274.8|106323.6|106273.6|2
1740114050000|2025-02-21 05:00:50|106326.3|106276.3|106324.8|106274.8|106326.3|106276.3|106324.8|106274.8|2
1740114060000|2025-02-21 05:01:00|106326.4|106276.4|106330.4|106280.4|106331.9|106281.9|106326.4|106276.4|6
1740114070000|2025-02-21 05:01:10|106325.1|106275.1|106324.8|106274.8|106325.4|106275.4|106324|106274|4
1740114100000|2025-02-21 05:01:40|106325|106275|106320.8|106270.8|106325|106275|106319.5|106269.5|6
1740114110000|2025-02-21 05:01:50|106324.7|106274.7|106324.2|106274.2|106324.7|106274.7|106321.2|106271.2|4
1740114120000|2025-02-21 05:02:00|106327.9|106277.9|106326.1|106276.1|106327.9|106277.9|106326.1|106276.1|2
1740114130000|2025-02-21 05:02:10|106324.3|106274.3|106323.6|106273.6|106324.3|106274.3|106323.6|106273.6|2
1740114140000|2025-02-21 05:02:20|106325.3|106275.3|106324|106274|106329.2|106279.2|106324|106274|6
1740114170000|2025-02-21 05:02:50|106325.5|106275.5|106325.7|106275.7|106328|106278|106325.2|106275.2|5
1740114200000|2025-02-21 05:03:20|106321.9|106271.9|106326.6|106276.6|106328.9|106278.9|106321.9|106271.9|10
1740114210000|2025-02-21 05:03:30|106329.4|106279.4|106326.6|106276.6|106329.4|106279.4|106326.6|106276.6|3
1740114220000|2025-02-21 05:03:40|106328.6|106278.6|106345|106295|106346.4|106296.4|106328.6|106278.6|12
1740114230000|2025-02-21 05:03:50|106343.5|106293.5|106345.7|106295.7|106346.2|106296.2|106343.5|106293.5|7
1740114240000|2025-02-21 05:04:00|106344.9|106294.9|106350|106300|106350|106300|106343.6|106293.6|11
1740114250000|2025-02-21 05:04:10|106352.8|106302.8|106365.2|106291.5|106365.2|106306.6|106350.9|106291.5|14
1740114260000|2025-02-21 05:04:20|106353.6|106303.6|106353.4|106303.4|106354.9|106304.9|106353.4|106303.4|3
1740114270000|2025-02-21 05:04:30|106348.1|106298.1|106352.9|106302.9|106353.1|106303.1|106348.1|106298.1|4
1740114280000|2025-02-21 05:04:40|106349.9|106299.9|106352.6|106302.6|106352.6|106302.6|106349.9|106299.9|2
1740114290000|2025-02-21 05:04:50|106352.5|106302.5|106350.9|106300.9|106352.5|106302.5|106347.2|106297.2|9
1740114300000|2025-02-21 05:05:00|106348|106298|106351.4|106301.4|106351.4|106301.4|106348|106298|2
1740114310000|2025-02-21 05:05:10|106350.6|106300.6|106345.4|106295.4|106350.6|106300.6|106345.4|106295.4|4
1740114320000|2025-02-21 05:05:20|106347.2|106297.2|106352.2|106302.2|106352.2|106302.2|106346.5|106296.5|8
1740114330000|2025-02-21 05:05:30|106353.7|106303.7|106354.9|106304.9|106354.9|106304.9|106348.9|106298.9|5
1740114340000|2025-02-21 05:05:40|106352|106302|106353.6|106303.6|106355.7|106305.7|106352|106302|5
1740114360000|2025-02-21 05:06:00|106351.5|106301.5|106355.3|106305.3|106355.3|106305.3|106351.5|106301.5|3
1740114380000|2025-02-21 05:06:20|106355.8|106305.8|106356.8|106306.8|106358.7|106308.7|106355.3|106305.3|8
1740114390000|2025-02-21 05:06:30|106357.3|106307.3|106357.3|106307.3|106357.3|106307.3|106357.3|106307.3|1
1740114400000|2025-02-21 05:06:40|106356.6|106306.6|106356.6|106306.6|106356.6|106306.6|106356.6|106306.6|1
1740114410000|2025-02-21 05:06:50|106355|106305|106355|106305|106357.3|106307.3|106350.6|106300.6|4
1740114420000|2025-02-21 05:07:00|106358.5|106308.5|106362.6|106312.6|106365.6|106315.6|106358.5|106308.5|9
1740114430000|2025-02-21 05:07:10|106360.6|106310.6|106361.4|106311.4|106361.5|106311.5|106358.4|106308.4|6
1740114440000|2025-02-21 05:07:20|106366.4|106316.4|106382.3|106332.3|106382.3|106332.3|106360.1|106310.1|22
1740114450000|2025-02-21 05:07:30|106383.8|106333.8|106384.4|106334.4|106386.6|106336.6|106381.7|106331.7|15
1740114460000|2025-02-21 05:07:40|106379.2|106329.2|106379.2|106329.2|106379.2|106329.2|106376.4|106326.4|3
1740114470000|2025-02-21 05:07:50|106380.2|106330.2|106382.2|106332.2|106382.2|106332.2|106380.2|106330.2|5
1740114480000|2025-02-21 05:08:00|106378.1|106328.1|106382.4|106332.4|106383.8|106333.8|106378.1|106328.1|5
1740114490000|2025-02-21 05:08:10|106383.2|106333.2|106382.7|106332.7|106383.2|106333.2|106381.9|106331.9|3
1740114500000|2025-02-21 05:08:20|106385.9|106335.9|106386.3|106336.3|106386.3|106336.3|106385.5|106335.5|3
1740114510000|2025-02-21 05:08:30|106387.7|106337.7|106384.8|106334.8|106387.8|106337.8|106381.5|106331.5|17
1740114520000|2025-02-21 05:08:40|106387.9|106337.9|106399.2|106349.2|106402.3|106352.3|106385.2|106335.2|16
1740114530000|2025-02-21 05:08:50|106400.8|106350.8|106400.8|106350.8|106400.8|106350.8|106400.8|106350.8|1
1740114540000|2025-02-21 05:09:00|106402.1|106352.1|106402.1|106352.1|106402.1|106352.1|106402.1|106352.1|1
1740114550000|2025-02-21 05:09:10|106399.1|106349.1|106400.7|106350.7|106402.4|106352.4|106399.1|106349.1|9
1740114560000|2025-02-21 05:09:20|106402.4|106352.4|106396.9|106346.9|106402.4|106352.4|106396.9|106346.9|4
1740114580000|2025-02-21 05:09:40|106396.1|106346.1|106397.9|106347.9|106400.6|106350.6|106396.1|106346.1|7
1740114590000|2025-02-21 05:09:50|106398.9|106348.9|106402.6|106352.6|106405.6|106355.6|106398.9|106348.9|13
1740114600000|2025-02-21 05:10:00|106405.3|106355.3|106406.7|106356.7|106407.9|106357.9|106402.8|106352.8|11
1740114620000|2025-02-21 05:10:20|106408.2|106358.2|106408|106358|106410.1|106360.1|106406.4|106356.4|8
1740114630000|2025-02-21 05:10:30|106405|106355|106402.5|106352.5|106407.6|106357.6|106401.5|106351.5|9
1740114640000|2025-02-21 05:10:40|106400.3|106350.3|106401.8|106351.8|106404.9|106354.9|106400.3|106350.3|13
1740114650000|2025-02-21 05:10:50|106400.5|106350.5|106398.8|106348.8|106400.5|106350.5|106398.8|106348.8|2
1740114660000|2025-02-21 05:11:00|106400.9|106350.9|106395.5|106345.5|106402|106352|106395.5|106345.5|6
1740114670000|2025-02-21 05:11:10|106397.3|106347.3|106398.3|106348.3|106401|106351|106394.4|106344.4|7
1740114680000|2025-02-21 05:11:20|106401|106351|106400|106350|106401.2|106351.2|106398.8|106348.8|11
1740114690000|2025-02-21 05:11:30|106398.8|106348.8|106397.3|106347.3|106398.8|106348.8|106394.8|106344.8|3
1740114700000|2025-02-21 05:11:40|106393.3|106343.3|106395.4|106345.4|106395.4|106345.4|106393.3|106343.3|3
1740114710000|2025-02-21 05:11:50|106398.3|106348.3|106395.9|106345.9|106398.3|106348.3|106395.6|106345.6|4
1740114720000|2025-02-21 05:12:00|106398.1|106348.1|106396.6|106346.6|106398.1|106348.1|106396.6|106346.6|2
1740114730000|2025-02-21 05:12:10|106393.4|106343.4|106390.4|106340.4|106393.4|106343.4|106390.4|106340.4|4
1740114740000|2025-02-21 05:12:20|106389.1|106339.1|106389.1|106339.1|106391|106341|106389.1|106339.1|4
1740114750000|2025-02-21 05:12:30|106387.6|106337.6|106386.5|106336.5|106389|106339|106382|106332|16
1740114760000|2025-02-21 05:12:40|106383.9|106333.9|106385.6|106335.6|106385.6|106335.6|106383.9|106333.9|2
1740114770000|2025-02-21 05:12:50|106387|106337|106389.9|106339.9|106394|106344|106387|106337|4
1740114780000|2025-02-21 05:13:00|106392.5|106342.5|106390.9|106340.9|106392.5|106342.5|106388.7|106338.7|11
1740114790000|2025-02-21 05:13:10|106392.2|106342.2|106392.1|106342.1|106395.4|106345.4|106392|106342|8
1740114800000|2025-02-21 05:13:20|106390.6|106340.6|106389.5|106339.5|106391.8|106341.8|106386.5|106336.5|11
1740114830000|2025-02-21 05:13:50|106391.8|106341.8|106391.6|106341.6|106394.3|106344.3|106390.8|106340.8|10
1740114840000|2025-02-21 05:14:00|106390.3|106340.3|106388.4|106338.4|106390.3|106340.3|106384.9|106334.9|8
1740114850000|2025-02-21 05:14:10|106386.5|106336.5|106385.8|106335.8|106386.5|106336.5|106385.8|106335.8|2
1740114860000|2025-02-21 05:14:20|106387.4|106337.4|106388.8|106338.8|106388.8|106338.8|106384.5|106334.5|5
1740114870000|2025-02-21 05:14:30|106386.8|106336.8|106386|106336|106386.9|106336.9|106382.2|106332.2|12
1740114900000|2025-02-21 05:15:00|106388.3|106338.3|106386.2|106336.2|106388.3|106338.3|106386.2|106336.2|4
1740114910000|2025-02-21 05:15:10|106384.2|106334.2|106377.9|106327.9|106384.2|106334.2|106376.5|106326.5|7
1740114920000|2025-02-21 05:15:20|106376.1|106326.1|106378.6|106328.6|106378.6|106328.6|106376.1|106326.1|2
1740114930000|2025-02-21 05:15:30|106380|106330|106380|106330|106380|106330|106380|106330|1
1740114940000|2025-02-21 05:15:40|106379|106329|106379|106329|106379|106329|106379|106329|1
1740114950000|2025-02-21 05:15:50|106377|106327|106375.5|106325.5|106377.8|106327.8|106372.2|106322.2|8
1740114970000|2025-02-21 05:16:10|106374.1|106324.1|106359.3|106309.3|106374.1|106324.1|106356.7|106306.7|14
1740114980000|2025-02-21 05:16:20|106357.7|106307.7|106357.7|106307.7|106357.7|106307.7|106357.7|106307.7|1
1740115000000|2025-02-21 05:16:40|106356|106306|106357|106307|106357.7|106307.7|106356|106306|3
1740115010000|2025-02-21 05:16:50|106354.4|106304.4|106354.6|106304.6|106354.6|106304.6|106353.1|106303.1|3
1740115020000|2025-02-21 05:17:00|106355.4|106305.4|106358.3|106308.3|106358.3|106308.3|106355.4|106305.4|4
1740115030000|2025-02-21 05:17:10|106357.3|106307.3|106354.8|106304.8|106357.8|106307.8|106352.8|106302.8|7
1740115060000|2025-02-21 05:17:40|106353.5|106303.5|106353|106303|106353.5|106303.5|106353|106303|2
1740115070000|2025-02-21 05:17:50|106351.6|106301.6|106351.6|106301.6|106351.6|106301.6|106351.6|106301.6|1
1740115080000|2025-02-21 05:18:00|106353.4|106303.4|106352.1|106302.1|106357.6|106307.6|106349.1|106299.1|8
1740115090000|2025-02-21 05:18:10|106353.1|106303.1|106352.1|106302.1|106353.1|106303.1|106352.1|106302.1|2
1740115100000|2025-02-21 05:18:20|106350.8|106300.8|106353.3|106303.3|106353.3|106303.3|106350.8|106300.8|4
1740115120000|2025-02-21 05:18:40|106354|106304|106354|106304|106354|106304|106354|106304|1
1740115130000|2025-02-21 05:18:50|106352.5|106302.5|106352.5|106302.5|106352.5|106302.5|106352.5|106302.5|1
1740115160000|2025-02-21 05:19:20|106350.1|106300.1|106353.1|106303.1|106353.1|106303.1|106350.1|106300.1|3
1740115170000|2025-02-21 05:19:30|106354.7|106304.7|106362.3|106312.3|106362.3|106312.3|106354.7|106304.7|6
1740115180000|2025-02-21 05:19:40|106364|106314|106363.5|106313.5|106364|106314|106363.5|106313.5|2
1740115190000|2025-02-21 05:19:50|106370.4|106320.4|106361.9|106311.9|106370.4|106320.4|106359.4|106309.4|8
1740115200000|2025-02-21 05:20:00|106358.8|106308.8|106374.4|106324.4|106374.4|106324.4|106358.8|106308.8|11
1740115210000|2025-02-21 05:20:10|106372.9|106322.9|106367|106317|106374.4|106324.4|106367|106317|10
1740115220000|2025-02-21 05:20:20|106369.5|106319.5|106367|106317|106369.5|106319.5|106367|106317|6
1740115230000|2025-02-21 05:20:30|106372.1|106322.1|106376.5|106326.5|106379.5|106329.5|106368.3|106318.3|13
1740115240000|2025-02-21 05:20:40|106378|106328|106378.8|106328.8|106381.6|106331.6|106373|106323|16
1740115250000|2025-02-21 05:20:50|106379.5|106329.5|106377|106327|106379.5|106329.5|106377|106327|4
1740115260000|2025-02-21 05:21:00|106378.5|106328.5|106380.7|106330.7|106380.7|106330.7|106373.7|106323.7|10
1740115270000|2025-02-21 05:21:10|106379.7|106329.7|106376|106326|106381|106331|106375.3|106325.3|9
1740115280000|2025-02-21 05:21:20|106377.5|106327.5|106376|106326|106377.5|106327.5|106376|106326|4
1740115300000|2025-02-21 05:21:40|106377.7|106327.7|106381.1|106331.1|106382.1|106332.1|106377.7|106327.7|12
1740115310000|2025-02-21 05:21:50|106382.1|106332.1|106380.1|106330.1|106383.6|106333.6|106377.1|106327.1|12
1740115320000|2025-02-21 05:22:00|106382.2|106332.2|106380.8|106330.8|106385.2|106335.2|106379.1|106329.1|8
1740115340000|2025-02-21 05:22:20|106382.6|106332.6|106382.6|106332.6|106382.6|106332.6|106382.6|106332.6|1
1740115350000|2025-02-21 05:22:30|106382.1|106332.1|106382.8|106332.8|106386.3|106336.3|106380.2|106330.2|14
1740115360000|2025-02-21 05:22:40|106384.4|106334.4|106383.9|106333.9|106384.9|106334.9|106382.6|106332.6|9
1740115370000|2025-02-21 05:22:50|106385.7|106335.7|106384.6|106334.6|106387.5|106337.5|106381.4|106331.4|10
1740115380000|2025-02-21 05:23:00|106387.2|106337.2|106387.9|106337.9|106388.9|106338.9|106384|106334|7
1740115390000|2025-02-21 05:23:10|106384.7|106334.7|106383.6|106333.6|106384.7|106334.7|106383.6|106333.6|3
1740115400000|2025-02-21 05:23:20|106385.3|106335.3|106385.8|106335.8|106387.2|106337.2|106385.3|106335.3|4
1740115420000|2025-02-21 05:23:40|106384.7|106334.7|106385.3|106335.3|106385.3|106335.3|106383.2|106333.2|3
1740115430000|2025-02-21 05:23:50|106385.5|106335.5|106385.5|106335.5|106385.5|106335.5|106385.5|106335.5|1
1740115450000|2025-02-21 05:24:10|106383.5|106333.5|106383.6|106333.6|106385.2|106335.2|106381.2|106331.2|9
1740115470000|2025-02-21 05:24:30|106385.9|106335.9|106383.5|106333.5|106385.9|106335.9|106383.5|106333.5|3
1740115480000|2025-02-21 05:24:40|106386|106336|106383.7|106333.7|106386|106336|106383.7|106333.7|2
1740115500000|2025-02-21 05:25:00|106384.5|106334.5|106386.5|106336.5|106386.5|106336.5|106376|106326|4
1740115510000|2025-02-21 05:25:10|106384.5|106334.5|106386|106336|106386|106336|106384.5|106334.5|2
1740115520000|2025-02-21 05:25:20|106384|106334|106382.4|106332.4|106386.3|106336.3|106381.6|106331.6|8
1740115530000|2025-02-21 05:25:30|106381.4|106331.4|106381.4|106331.4|106381.4|106331.4|106381.4|106331.4|1
1740115540000|2025-02-21 05:25:40|106380.9|106330.9|106375.9|106325.9|106380.9|106330.9|106375.9|106325.9|8
1740115550000|2025-02-21 05:25:50|106377.4|106327.4|106377.9|106327.9|106379.2|106329.2|106377.4|106327.4|4
1740115560000|2025-02-21 05:26:00|106379.5|106329.5|106364.8|106314.8|106379.5|106329.5|106362.2|106312.2|18
1740115570000|2025-02-21 05:26:10|106362.6|106312.6|106366.7|106316.7|106368.8|106318.8|106361.1|106311.1|23
1740115580000|2025-02-21 05:26:20|106367.2|106317.2|106375.6|106325.6|106375.6|106325.6|106367.2|106317.2|14
1740115590000|2025-02-21 05:26:30|106374|106324|106373.9|106323.9|106374.8|106324.8|106368.2|106318.2|9
1740115600000|2025-02-21 05:26:40|106378.4|106328.4|106376.9|106326.9|106378.8|106328.8|106373.7|106323.7|14
1740115610000|2025-02-21 05:26:50|106378.7|106328.7|106383.4|106333.4|106386|106336|106378.7|106328.7|5
1740115620000|2025-02-21 05:27:00|106381.9|106331.9|106385.2|106335.2|106385.2|106335.2|106381.9|106331.9|4
1740115640000|2025-02-21 05:27:20|106383.6|106333.6|106380.4|106330.4|106383.6|106333.6|106379.9|106329.9|10
1740115650000|2025-02-21 05:27:30|106382.4|106332.4|106382.4|106332.4|106382.4|106332.4|106382.4|106332.4|1
1740115670000|2025-02-21 05:27:50|106383.5|106333.5|106383.5|106333.5|106383.5|106333.5|106383.5|106333.5|1
1740115680000|2025-02-21 05:28:00|106381.5|106331.5|106380.7|106330.7|106382.4|106332.4|106377.9|106327.9|19
1740115690000|2025-02-21 05:28:10|106379.7|106329.7|106379.7|106329.7|106380.7|106330.7|106379.5|106329.5|7
1740115700000|2025-02-21 05:28:20|106381.2|106331.2|106384.6|106334.6|106386.9|106336.9|106380.5|106330.5|10
1740115720000|2025-02-21 05:28:40|106382.9|106332.9|106380|106330|106382.9|106332.9|106378.8|106328.8|5
1740115740000|2025-02-21 05:29:00|106382.5|106332.5|106381.5|106331.5|106382.5|106332.5|106381.5|106331.5|2
1740115750000|2025-02-21 05:29:10|106384.2|106334.2|106382.5|106332.5|106384.5|106334.5|106382|106332|4
1740115760000|2025-02-21 05:29:20|106381.2|106331.2|106381.2|106331.2|106381.7|106331.7|106381.2|106331.2|3
1740115770000|2025-02-21 05:29:30|106381.5|106331.5|106381.5|106331.5|106381.5|106331.5|106381.5|106331.5|1
1740115780000|2025-02-21 05:29:40|106383|106333|106381|106331|106385|106335|106381|106331|3
1740115790000|2025-02-21 05:29:50|106382|106332|106380.6|106330.6|106382.8|106332.8|106379.7|106329.7|5
1740115800000|2025-02-21 05:30:00|106381.6|106331.6|106380.4|106330.4|106381.7|106331.7|106373.8|106323.8|19
1740115810000|2025-02-21 05:30:10|106377.6|106327.6|106386.6|106336.6|106386.6|106336.6|106377.6|106327.6|6
1740115820000|2025-02-21 05:30:20|106388.3|106338.3|106386.4|106336.4|106391.8|106341.8|106386.4|106336.4|9
1740115850000|2025-02-21 05:30:50|106385|106335|106382.7|106332.7|106385.5|106335.5|106382.3|106332.3|11
1740115860000|2025-02-21 05:31:00|106386.4|106336.4|106384.8|106334.8|106386.4|106336.4|106384.8|106334.8|2
1740115870000|2025-02-21 05:31:10|106384.3|106334.3|106384.3|106334.3|106384.3|106334.3|106384.3|106334.3|1
1740115880000|2025-02-21 05:31:20|106381.8|106331.8|106384.5|106334.5|106384.5|106334.5|106381.8|106331.8|2
1740115890000|2025-02-21 05:31:30|106386.3|106336.3|106387.3|106337.3|106389.5|106339.5|106381.8|106331.8|13
1740115900000|2025-02-21 05:31:40|106399.2|106349.2|106401.8|106351.8|106403.1|106353.1|106399.2|106349.2|12
1740115910000|2025-02-21 05:31:50|106400.3|106350.3|106401.7|106351.7|106401.8|106351.8|106397.9|106347.9|15
1740115920000|2025-02-21 05:32:00|106401.2|106351.2|106401|106351|106403.7|106353.7|106397.7|106347.7|20
1740115930000|2025-02-21 05:32:10|106403.3|106353.3|106403.7|106353.7|106403.7|106353.7|106397.9|106347.9|15
1740115940000|2025-02-21 05:32:20|106403.2|106353.2|106398.7|106348.7|106403.2|106353.2|106398.7|106348.7|5
1740115950000|2025-02-21 05:32:30|106396.8|106346.8|106396.5|106346.5|106400.3|106350.3|106396.5|106346.5|7
1740115960000|2025-02-21 05:32:40|106395.5|106345.5|106395.5|106345.5|106395.5|106345.5|106395.5|106345.5|1
1740115970000|2025-02-21 05:32:50|106401.1|106351.1|106402.2|106352.2|106404.3|106354.3|106398.3|106348.3|11
1740115980000|2025-02-21 05:33:00|106401.2|106351.2|106395.2|106345.2|106403.2|106353.2|106395.2|106345.2|17
1740115990000|2025-02-21 05:33:10|106397.5|106347.5|106393.8|106343.8|106400.7|106350.7|106393.8|106343.8|7
1740116000000|2025-02-21 05:33:20|106395.6|106345.6|106395.6|106345.6|106397.6|106347.6|106395.6|106345.6|3
1740116010000|2025-02-21 05:33:30|106393.8|106343.8|106401|106351|106401.3|106351.3|106386.2|106336.2|25
1740116020000|2025-02-21 05:33:40|106400.8|106350.8|106401|106351|106401.5|106351.5|106400|106350|6
1740116030000|2025-02-21 05:33:50|106400.1|106350.1|106396.7|106346.7|106401.2|106351.2|106396.7|106346.7|5
1740116040000|2025-02-21 05:34:00|106397|106347|106397|106347|106397|106347|106397|106347|1
1740116050000|2025-02-21 05:34:10|106408.5|106358.5|106397.5|106347.5|106408.5|106358.5|106397.5|106347.5|6
1740116060000|2025-02-21 05:34:20|106398.5|106348.5|106397.5|106347.5|106400|106350|106395.2|106345.2|6
1740116070000|2025-02-21 05:34:30|106392.4|106342.4|106390.1|106340.1|106392.4|106342.4|106386.4|106336.4|4
1740116080000|2025-02-21 05:34:40|106386.7|106336.7|106382.7|106332.7|106386.7|106336.7|106382.7|106332.7|7
1740116100000|2025-02-21 05:35:00|106382.2|106332.2|106381.2|106331.2|106382.2|106332.2|106381.2|106331.2|2
1740116120000|2025-02-21 05:35:20|106381|106331|106381|106331|106381|106331|106381|106331|1
1740116130000|2025-02-21 05:35:30|106384.2|106334.2|106385|106335|106388.2|106338.2|106384|106334|9
1740116150000|2025-02-21 05:35:50|106397.2|106347.2|106396.8|106346.8|106397.2|106347.2|106395.2|106345.2|5
1740116160000|2025-02-21 05:36:00|106394.8|106344.8|106399.1|106349.1|106400.6|106350.6|106394.8|106344.8|7
1740116170000|2025-02-21 05:36:10|106397.9|106347.9|106397.9|106347.9|106399.1|106349.1|106397.9|106347.9|3
1740116180000|2025-02-21 05:36:20|106398.9|106348.9|106397.1|106347.1|106398.9|106348.9|106397.1|106347.1|3
1740116190000|2025-02-21 05:36:30|106399.5|106349.5|106395.4|106345.4|106401.5|106351.5|106395.4|106345.4|6
1740116200000|2025-02-21 05:36:40|106397.2|106347.2|106395.4|106345.4|106402.1|106352.1|106395.4|106345.4|7
1740116210000|2025-02-21 05:36:50|106396.9|106346.9|106396.9|106346.9|106396.9|106346.9|106396.9|106346.9|1
1740116220000|2025-02-21 05:37:00|106394.7|106344.7|106397.4|106347.4|106400|106350|106394.7|106344.7|6
1740116230000|2025-02-21 05:37:10|106395.8|106345.8|106394.3|106344.3|106395.8|106345.8|106394.3|106344.3|2
1740116240000|2025-02-21 05:37:20|106392.9|106342.9|106380.4|106330.4|106394|106344|106377.2|106327.2|28
1740116250000|2025-02-21 05:37:30|106380.9|106330.9|106380.2|106330.2|106383.1|106333.1|106377.7|106327.7|21
1740116260000|2025-02-21 05:37:40|106377.7|106327.7|106380.4|106330.4|106380.4|106330.4|106377.7|106327.7|4
1740116270000|2025-02-21 05:37:50|106377.7|106327.7|106380.4|106330.4|106380.4|106330.4|106377.5|106327.5|4
1740116280000|2025-02-21 05:38:00|106382.5|106332.5|106382.5|106332.5|106382.5|106332.5|106382.5|106332.5|1
1740116290000|2025-02-21 05:38:10|106381|106331|106379.5|106329.5|106381|106331|106373.3|106323.3|10
1740116310000|2025-02-21 05:38:30|106379|106329|106380|106330|106382.7|106332.7|106377.1|106327.1|15
1740116320000|2025-02-21 05:38:40|106379.5|106329.5|106378.7|106328.7|106380.5|106330.5|106378.7|106328.7|4
1740116330000|2025-02-21 05:38:50|106378.8|106328.8|106379.3|106329.3|106379.8|106329.8|106378.7|106328.7|5
1740116340000|2025-02-21 05:39:00|106378.8|106328.8|106379.6|106329.6|106379.6|106329.6|106376.5|106326.5|3
1740116350000|2025-02-21 05:39:10|106380.3|106330.3|106375.9|106325.9|106380.3|106330.3|106375.9|106325.9|4
1740116370000|2025-02-21 05:39:30|106378.2|106328.2|106383.9|106333.9|106384.9|106334.9|106378.2|106328.2|12
1740116380000|2025-02-21 05:39:40|106380.9|106330.9|106383.7|106333.7|106383.7|106333.7|106380.9|106330.9|2
1740116390000|2025-02-21 05:39:50|106384.2|106334.2|106402.3|106352.3|106402.3|106352.3|106384.2|106334.2|19
1740116400000|2025-02-21 05:40:00|106401.3|106351.3|106403|106353|106403|106353|106397.3|106347.3|11
1740116410000|2025-02-21 05:40:10|106402.3|106352.3|106403.8|106353.8|106405|106355|106399.2|106349.2|11
1740116430000|2025-02-21 05:40:30|106404.1|106354.1|106404.3|106354.3|106405.3|106355.3|106404.1|106354.1|3
1740116440000|2025-02-21 05:40:40|106400.1|106350.1|106402.5|106352.5|106402.6|106352.6|106399.6|106349.6|6
1740116450000|2025-02-21 05:40:50|106399.9|106349.9|106401.8|106351.8|106401.8|106351.8|106399.9|106349.9|2
1740116460000|2025-02-21 05:41:00|106403.2|106353.2|106401.5|106351.5|106403.2|106353.2|106401.5|106351.5|2
1740116470000|2025-02-21 05:41:10|106400|106350|106398|106348|106402.8|106352.8|106398|106348|12
1740116480000|2025-02-21 05:41:20|106400.3|106350.3|106395.9|106345.9|106400.3|106350.3|106395.9|106345.9|3
1740116490000|2025-02-21 05:41:30|106400.7|106350.7|106403.7|106353.7|106403.7|106353.7|106398.5|106348.5|11
1740116500000|2025-02-21 05:41:40|106402.5|106352.5|106404.2|106354.2|106404.2|106354.2|106402.5|106352.5|2
1740116510000|2025-02-21 05:41:50|106404.3|106354.3|106403.8|106353.8|106404.3|106354.3|106403.8|106353.8|2
1740116520000|2025-02-21 05:42:00|106402.5|106352.5|106397.2|106347.2|106402.5|106352.5|106395.6|106345.6|9
1740116540000|2025-02-21 05:42:20|106400|106350|106397.7|106347.7|106400|106350|106397.7|106347.7|2
1740116550000|2025-02-21 05:42:30|106396.2|106346.2|106397.1|106347.1|106397.1|106347.1|106396.2|106346.2|2
1740116560000|2025-02-21 05:42:40|106396.6|106346.6|106396.6|106346.6|106396.6|106346.6|106396.6|106346.6|1
1740116570000|2025-02-21 05:42:50|106398.2|106348.2|106403.3|106353.3|106403.3|106353.3|106398.2|106348.2|3
1740116580000|2025-02-21 05:43:00|106402.2|106352.2|106409.6|106359.6|106413|106363|106402.2|106352.2|15
1740116590000|2025-02-21 05:43:10|106410.3|106360.3|106409.4|106359.4|106410.3|106360.3|106409.4|106359.4|2
1740116600000|2025-02-21 05:43:20|106408.1|106358.1|106409.1|106359.1|106409.1|106359.1|106408.1|106358.1|2
1740116610000|2025-02-21 05:43:30|106410.1|106360.1|106407|106357|106410.1|106360.1|106407|106357|6
1740116620000|2025-02-21 05:43:40|106411.8|106361.8|106407.5|106357.5|106411.8|106361.8|106406.6|106356.6|12
1740116630000|2025-02-21 05:43:50|106408.2|106358.2|106410.2|106360.2|106410.2|106360.2|106408.2|106358.2|4
1740116640000|2025-02-21 05:44:00|106411|106361|106411.4|106361.4|106412|106362|106410.2|106360.2|4
1740116650000|2025-02-21 05:44:10|106409.8|106359.8|106409.5|106359.5|106409.8|106359.8|106406.9|106356.9|5
1740116660000|2025-02-21 05:44:20|106406.2|106356.2|106406.8|106356.8|106412|106362|106404.6|106354.6|14
1740116670000|2025-02-21 05:44:30|106405.3|106355.3|106405.7|106355.7|106405.8|106355.8|106404.4|106354.4|5
1740116680000|2025-02-21 05:44:40|106407.3|106357.3|106409.4|106359.4|106410.6|106360.6|106407.3|106357.3|6
1740116700000|2025-02-21 05:45:00|106408|106358|106408.8|106358.8|106409.6|106359.6|106406.6|106356.6|4
1740116710000|2025-02-21 05:45:10|106405.5|106355.5|106407.7|106357.7|106407.7|106357.7|106404.6|106354.6|3
1740116720000|2025-02-21 05:45:20|106406.7|106356.7|106410.5|106360.5|106413.2|106363.2|106406.7|106356.7|12
1740116730000|2025-02-21 05:45:30|106406.4|106356.4|106410.2|106360.2|106410.8|106360.8|106406.4|106356.4|5
1740116750000|2025-02-21 05:45:50|106409.3|106359.3|106410.3|106360.3|106411.3|106361.3|106407.6|106357.6|7
1740116760000|2025-02-21 05:46:00|106410.6|106360.6|106409.1|106359.1|106412.3|106362.3|106409.1|106359.1|6
1740116770000|2025-02-21 05:46:10|106407.6|106357.6|106407.9|106357.9|106410.2|106360.2|106404.2|106354.2|7
1740116780000|2025-02-21 05:46:20|106406.3|106356.3|106406.3|106356.3|106406.3|106356.3|106406.3|106356.3|1
1740116800000|2025-02-21 05:46:40|106407.8|106357.8|106408.6|106358.6|106408.8|106358.8|106407.8|106357.8|4
1740116820000|2025-02-21 05:47:00|106411.5|106361.5|106409.9|106359.9|106421.2|106361.5|106407.9|106348.7|11
1740116830000|2025-02-21 05:47:10|106408.7|106358.7|106405.1|106355.1|106408.7|106358.7|106405.1|106355.1|3
1740116840000|2025-02-21 05:47:20|106406.4|106356.4|106405.9|106355.9|106406.4|106356.4|106405.4|106355.4|3
1740116850000|2025-02-21 05:47:30|106406.2|106356.2|106406.9|106356.9|106409.1|106359.1|106406.2|106356.2|3
1740116870000|2025-02-21 05:47:50|106405.7|106355.7|106403.5|106353.5|106407.8|106357.8|106401.3|106351.3|10
1740116880000|2025-02-21 05:48:00|106405.3|106355.3|106411.4|106361.4|106411.4|106361.4|106405.3|106355.3|9
1740116890000|2025-02-21 05:48:10|106408.5|106358.5|106407.6|106357.6|106408.9|106358.9|106407.1|106357.1|5
1740116900000|2025-02-21 05:48:20|106407.1|106357.1|106407.6|106357.6|106410.4|106360.4|106406|106356|5
1740116910000|2025-02-21 05:48:30|106404.5|106354.5|106406.8|106356.8|106407|106357|106404.4|106354.4|4
1740116920000|2025-02-21 05:48:40|106408.8|106358.8|106411.7|106361.7|106411.7|106361.7|106408.7|106358.7|7
1740116930000|2025-02-21 05:48:50|106410.7|106360.7|106409.6|106359.6|106414.5|106364.5|106409.6|106359.6|4
1740116940000|2025-02-21 05:49:00|106411.5|106361.5|106411.3|106361.3|106413|106363|106411.3|106361.3|4
1740116960000|2025-02-21 05:49:20|106411.5|106361.5|106410.5|106360.5|106411.5|106361.5|106410.5|106360.5|2
1740116970000|2025-02-21 05:49:30|106410|106360|106410.3|106360.3|106415|106365|106410|106360|8
1740116980000|2025-02-21 05:49:40|106409.3|106359.3|106426.8|106376.8|106428.9|106378.9|106407.7|106357.7|16
1740116990000|2025-02-21 05:49:50|106425.8|106375.8|106430.5|106380.5|106430.5|106380.5|106425.1|106375.1|15
1740117000000|2025-02-21 05:50:00|106430|106380|106426.1|106376.1|106430.1|106380.1|106425.3|106375.3|12
1740117010000|2025-02-21 05:50:10|106426.6|106376.6|106429.6|106379.6|106430.4|106380.4|106425.9|106375.9|11
1740117020000|2025-02-21 05:50:20|106431.4|106381.4|106432|106382|106434.7|106384.7|106429.2|106379.2|14
1740117030000|2025-02-21 05:50:30|106433.5|106383.5|106431.7|106381.7|106433.5|106383.5|106430.5|106380.5|5
1740117040000|2025-02-21 05:50:40|106430.1|106380.1|106430.9|106380.9|106433.7|106383.7|106421.6|106371.6|14
1740117050000|2025-02-21 05:50:50|106429.4|106379.4|106425.8|106375.8|106430.9|106380.9|106419.8|106369.8|12
1740117060000|2025-02-21 05:51:00|106426.3|106376.3|106428.5|106378.5|106429.7|106379.7|106425.5|106375.5|10
1740117070000|2025-02-21 05:51:10|106429|106379|106428.6|106378.6|106429.2|106379.2|106423.1|106373.1|18
1740117080000|2025-02-21 05:51:20|106426.3|106376.3|106419.5|106369.5|106427.6|106377.6|106419.2|106369.2|19
1740117090000|2025-02-21 05:51:30|106420.9|106370.9|106419.3|106369.3|106423|106373|106417.7|106367.7|9
1740117110000|2025-02-21 05:51:50|106415.9|106365.9|106422.4|106372.4|106424.7|106374.7|106412.6|106362.6|11
1740117120000|2025-02-21 05:52:00|106420.1|106370.1|106422|106372|106422|106372|106417.9|106367.9|4
1740117130000|2025-02-21 05:52:10|106421.5|106371.5|106417.7|106367.7|106430.5|106380.5|106417.7|106367.7|18
1740117140000|2025-02-21 05:52:20|106416|106366|106417.4|106367.4|106417.4|106367.4|106414.4|106364.4|4
1740117150000|2025-02-21 05:52:30|106416.9|106366.9|106416.9|106366.9|106416.9|106366.9|106416.9|106366.9|1
1740117180000|2025-02-21 05:53:00|106416|106366|106431.6|106381.6|106433.3|106383.3|106416|106366|21
1740117190000|2025-02-21 05:53:10|106432.1|106382.1|106434.6|106384.6|106434.6|106384.6|106432.1|106382.1|6
1740117200000|2025-02-21 05:53:20|106436.4|106386.4|106438.9|106388.9|106441.1|106391.1|106436.4|106386.4|5
1740117210000|2025-02-21 05:53:30|106440.8|106390.8|106442.4|106392.4|106447.2|106397.2|106440.8|106390.8|15
1740117220000|2025-02-21 05:53:40|106443.9|106393.9|106442.2|106392.2|106443.9|106393.9|106441.4|106391.4|7
1740117230000|2025-02-21 05:53:50|106441.2|106391.2|106437.9|106387.9|106441.2|106391.2|106436.1|106386.1|6
1740117240000|2025-02-21 05:54:00|106436.9|106386.9|106437.4|106387.4|106438.2|106388.2|106436.9|106386.9|4
1740117250000|2025-02-21 05:54:10|106437.9|106387.9|106440.1|106390.1|106440.8|106390.8|106437.9|106387.9|3
1740117260000|2025-02-21 05:54:20|106438.2|106388.2|106438.8|106388.8|106439.1|106389.1|106436|106386|6
1740117270000|2025-02-21 05:54:30|106437.8|106387.8|106437.8|106387.8|106437.8|106387.8|106437.8|106387.8|1
1740117280000|2025-02-21 05:54:40|106436.1|106386.1|106436.7|106386.7|106437.9|106387.9|106432.1|106382.1|12
1740117290000|2025-02-21 05:54:50|106436|106386|106433.2|106383.2|106437|106387|106430.1|106380.1|17
1740117300000|2025-02-21 05:55:00|106433.9|106383.9|106434.4|106384.4|106434.4|106384.4|106432.9|106382.9|3
1740117310000|2025-02-21 05:55:10|106432.9|106382.9|106422.8|106372.8|106432.9|106382.9|106420.1|106370.1|12
1740117320000|2025-02-21 05:55:20|106421.8|106371.8|106423.1|106373.1|106424.8|106374.8|106421.8|106371.8|5
1740117330000|2025-02-21 05:55:30|106421.3|106371.3|106423.1|106373.1|106423.1|106373.1|106421.3|106371.3|2
1740117340000|2025-02-21 05:55:40|106427.8|106377.8|106422.2|106372.2|106428.3|106378.3|106420.6|106370.6|15
1740117350000|2025-02-21 05:55:50|106424.6|106374.6|106422.5|106372.5|106424.6|106374.6|106420.8|106370.8|7
1740117360000|2025-02-21 05:56:00|106424.7|106374.7|106423.1|106373.1|106425|106375|106422.2|106372.2|4
1740117370000|2025-02-21 05:56:10|106425.9|106375.9|106424.6|106374.6|106427.6|106377.6|106424.1|106374.1|9
1740117380000|2025-02-21 05:56:20|106426.2|106376.2|106433.2|106383.2|106435.1|106385.1|106426.2|106376.2|12
1740117390000|2025-02-21 05:56:30|106432.2|106382.2|106431.8|106381.8|106433.5|106383.5|106431.8|106381.8|5
1740117400000|2025-02-21 05:56:40|106430.6|106380.6|106429.7|106379.7|106433.2|106383.2|106427.4|106377.4|9
1740117410000|2025-02-21 05:56:50|106430.5|106380.5|106430|106380|106430.5|106380.5|106427.5|106377.5|6
1740117420000|2025-02-21 05:57:00|106428.7|106378.7|106430|106380|106430|106380|106427.8|106377.8|4
1740117430000|2025-02-21 05:57:10|106428.5|106378.5|106427.9|106377.9|106428.5|106378.5|106424.2|106374.2|11
1740117440000|2025-02-21 05:57:20|106426.7|106376.7|106428.2|106378.2|106428.2|106378.2|106426.7|106376.7|2
1740117450000|2025-02-21 05:57:30|106430|106380|106432.5|106382.5|106434.6|106384.6|106430|106380|6
1740117460000|2025-02-21 05:57:40|106431.2|106381.2|106431.5|106381.5|106433.3|106383.3|106424.7|106374.7|18
1740117470000|2025-02-21 05:57:50|106430.2|106380.2|106425.9|106375.9|106430.2|106380.2|106423.6|106373.6|9
1740117480000|2025-02-21 05:58:00|106423.9|106373.9|106429.1|106379.1|106432.8|106382.8|106422.4|106372.4|17
1740117490000|2025-02-21 05:58:10|106428.8|106378.8|106430.2|106380.2|106430.2|106380.2|106428.8|106378.8|2
1740117500000|2025-02-21 05:58:20|106428.8|106378.8|106430.5|106380.5|106431.5|106381.5|106428|106378|6
1740117510000|2025-02-21 05:58:30|106428.5|106378.5|106430|106380|106437|106387|106427.4|106377.4|25
1740117520000|2025-02-21 05:58:40|106431.6|106381.6|106439.3|106389.3|106441.7|106391.7|106431.6|106381.6|11
1740117530000|2025-02-21 05:58:50|106441.8|106391.8|106439.5|106389.5|106441.8|106391.8|106439.5|106389.5|2
1740117540000|2025-02-21 05:59:00|106437.8|106387.8|106437.2|106387.2|106440.3|106390.3|106434.6|106384.6|11
1740117550000|2025-02-21 05:59:10|106436.5|106386.5|106436.9|106386.9|106439.1|106389.1|106436.1|106386.1|18
1740117560000|2025-02-21 05:59:20|106434.7|106384.7|106432.1|106382.1|106435.3|106385.3|106431|106381|41
1740117570000|2025-02-21 05:59:30|106434.1|106384.1|106434.3|106384.3|106436.2|106386.2|106431.3|106381.3|36
1740117580000|2025-02-21 05:59:40|106432.5|106382.5|106433.3|106383.3|106435.9|106385.9|106430.6|106380.6|39
1740117590000|2025-02-21 05:59:50|106434.8|106384.8|106437.2|106387.2|106438|106388|106431|106381|39
1740117600000|2025-02-21 06:00:00|106438.9|106388.9|106435.8|106385.8|106440.1|106390.1|106434.6|106384.6|24
1740117610000|2025-02-21 06:00:10|106434.8|106384.8|106438.4|106388.4|106441.8|106391.8|106434.8|106384.8|22
1740117620000|2025-02-21 06:00:20|106437.4|106387.4|106441.9|106391.9|106443.5|106393.5|106437.4|106387.4|12
1740117630000|2025-02-21 06:00:30|106442.7|106392.7|106436.6|106386.6|106443.9|106393.9|106436.6|106386.6|12
1740117640000|2025-02-21 06:00:40|106435.8|106385.8|106437.5|106387.5|106440.9|106390.9|106435.8|106385.8|10
1740117650000|2025-02-21 06:00:50|106436.5|106386.5|106430.8|106380.8|106437|106387|106430.3|106380.3|19
1740117660000|2025-02-21 06:01:00|106431.6|106381.6|106432.2|106382.2|106434|106384|106431.6|106381.6|8
1740117680000|2025-02-21 06:01:20|106433.7|106383.7|106437.7|106387.7|106438.2|106388.2|106432|106382|14
1740117690000|2025-02-21 06:01:30|106436.2|106386.2|106436.7|106386.7|106438.7|106388.7|106435.2|106385.2|9
1740117700000|2025-02-21 06:01:40|106435.1|106385.1|106438.4|106388.4|106438.9|106388.9|106435.1|106385.1|14
1740117710000|2025-02-21 06:01:50|106439.7|106389.7|106446.1|106396.1|106448.3|106398.3|106437.2|106387.2|11
1740117720000|2025-02-21 06:02:00|106445.4|106395.4|106444.9|106394.9|106449.7|106399.7|106444.9|106394.9|13
1740117730000|2025-02-21 06:02:10|106446.1|106396.1|106445.6|106395.6|106450.6|106400.6|106445.6|106395.6|11
1740117740000|2025-02-21 06:02:20|106446.4|106396.4|106446.4|106396.4|106446.4|106396.4|106445.6|106395.6|5
1740117750000|2025-02-21 06:02:30|106444.9|106394.9|106446.1|106396.1|106447.9|106397.9|106444.9|106394.9|8
1740117760000|2025-02-21 06:02:40|106445.4|106395.4|106448|106398|106448.5|106398.5|106445.4|106395.4|10
1740117770000|2025-02-21 06:02:50|106448.5|106398.5|106448.3|106398.3|106456.8|106406.8|106447.3|106397.3|18
1740117780000|2025-02-21 06:03:00|106451.6|106401.6|106444.5|106394.5|106456.6|106406.6|106444|106394|21
1740117790000|2025-02-21 06:03:10|106445.5|106395.5|106447.7|106397.7|106448.2|106398.2|106445.5|106395.5|6
1740117800000|2025-02-21 06:03:20|106447.1|106397.1|106440.4|106390.4|106447.7|106397.7|106440.2|106390.2|22
1740117810000|2025-02-21 06:03:30|106439.9|106389.9|106440.3|106390.3|106440.7|106390.7|106438.2|106388.2|20
1740117820000|2025-02-21 06:03:40|106439.1|106389.1|106438.6|106388.6|106439.8|106389.8|106437.8|106387.8|9
1740117830000|2025-02-21 06:03:50|106439.6|106389.6|106445.7|106395.7|106449.4|106399.4|106438.6|106388.6|10
1740117840000|2025-02-21 06:04:00|106447.4|106397.4|106444.6|106394.6|106453.1|106403.1|106444.6|106394.6|14
1740117850000|2025-02-21 06:04:10|106445.8|106395.8|106445|106395|106448.3|106398.3|106444.6|106394.6|7
1740117860000|2025-02-21 06:04:20|106444.3|106394.3|106444.3|106394.3|106444.3|106394.3|106444.3|106394.3|1
1740117870000|2025-02-21 06:04:30|106445.8|106395.8|106442.5|106392.5|106448.3|106398.3|106442.5|106392.5|5
1740117880000|2025-02-21 06:04:40|106442|106392|106442|106392|106442|106392|106442|106392|1
1740117890000|2025-02-21 06:04:50|106445.5|106395.5|106442.5|106392.5|106445.5|106395.5|106442|106392|5
1740117900000|2025-02-21 06:05:00|106442.7|106392.7|106442|106392|106443|106393|106441.7|106391.7|5
1740117910000|2025-02-21 06:05:10|106442.5|106392.5|106447.4|106397.4|106450.6|106400.6|106442.2|106392.2|8
1740117920000|2025-02-21 06:05:20|106453.4|106403.4|106445.8|106395.8|106453.4|106403.4|106444.8|106394.8|10
1740117930000|2025-02-21 06:05:30|106447.4|106397.4|106447.4|106397.4|106453.1|106403.1|106447.4|106397.4|4
1740117940000|2025-02-21 06:05:40|106447.6|106397.6|106447.6|106397.6|106447.6|106397.6|106447.4|106397.4|3
1740117950000|2025-02-21 06:05:50|106446|106396|106445|106395|106446|106396|106445|106395|2
1740117960000|2025-02-21 06:06:00|106445.5|106395.5|106447.4|106397.4|106450.7|106400.7|106445.5|106395.5|8
1740117970000|2025-02-21 06:06:10|106449.7|106399.7|106456.4|106406.4|106460|106410|106449.2|106399.2|8
1740117980000|2025-02-21 06:06:20|106454.9|106404.9|106447.8|106397.8|106454.9|106404.9|106447.8|106397.8|9
1740117990000|2025-02-21 06:06:30|106448.8|106398.8|106442.6|106392.6|106452.1|106402.1|106442.6|106392.6|10
1740118000000|2025-02-21 06:06:40|106444.5|106394.5|106451.9|106401.9|106454.7|106404.7|106442.6|106392.6|6
1740118010000|2025-02-21 06:06:50|106447.9|106397.9|106453.7|106403.7|106453.7|106403.7|106446.8|106396.8|10
1740118020000|2025-02-21 06:07:00|106452.1|106402.1|106449.4|106399.4|106454.2|106404.2|106446.4|106396.4|13
1740118030000|2025-02-21 06:07:10|106448.9|106398.9|106453.7|106403.7|106454.2|106404.2|106447.9|106397.9|6
1740118040000|2025-02-21 06:07:20|106456.3|106406.3|106457.8|106407.8|106461.6|106411.6|106456.3|106406.3|4
1740118050000|2025-02-21 06:07:30|106457.1|106407.1|106445.2|106395.2|106457.5|106407.5|106445.2|106395.2|15
1740118060000|2025-02-21 06:07:40|106449.1|106399.1|106446.6|106396.6|106449.1|106399.1|106446.6|106396.6|3
1740118080000|2025-02-21 06:08:00|106450.6|106400.6|106444.5|106394.5|106450.6|106400.6|106444.5|106394.5|4
1740118090000|2025-02-21 06:08:10|106445|106395|106442.8|106392.8|106445|106395|106441.8|106391.8|6
1740118100000|2025-02-21 06:08:20|106441.3|106391.3|106443.7|106393.7|106444.7|106394.7|106441.3|106391.3|12
1740118110000|2025-02-21 06:08:30|106447.4|106397.4|106451.1|106401.1|106452.1|106402.1|106445.1|106395.1|7
1740118120000|2025-02-21 06:08:40|106449.4|106399.4|106456.4|106406.4|106456.4|106406.4|106449.4|106399.4|7
1740118130000|2025-02-21 06:08:50|106455.4|106405.4|106454.6|106404.6|106457.2|106407.2|106454.4|106404.4|6
1740118140000|2025-02-21 06:09:00|106457.2|106407.2|106454.3|106404.3|106459.4|106409.4|106454.3|106404.3|8
1740118150000|2025-02-21 06:09:10|106457.1|106407.1|106454.3|106404.3|106457.1|106407.1|106454.3|106404.3|2
1740118160000|2025-02-21 06:09:20|106457.1|106407.1|106456.7|106406.7|106460.6|106410.6|106455.2|106405.2|15
1740118170000|2025-02-21 06:09:30|106458.2|106408.2|106454.1|106404.1|106458.2|106408.2|106454.1|106404.1|6
1740118180000|2025-02-21 06:09:40|106452.1|106402.1|106445.4|106395.4|106455.1|106405.1|106443.8|106393.8|13
1740118190000|2025-02-21 06:09:50|106448.9|106398.9|106445.5|106395.5|106448.9|106398.9|106440.9|106390.9|9
1740118200000|2025-02-21 06:10:00|106444.5|106394.5|106441.4|106391.4|106444.5|106394.5|106441.4|106391.4|7
1740118210000|2025-02-21 06:10:10|106444.5|106394.5|106444.5|106394.5|106447|106397|106440.5|106390.5|7
1740118220000|2025-02-21 06:10:20|106448|106398|106448.5|106398.5|106454|106404|106448|106398|3
1740118230000|2025-02-21 06:10:30|106443.5|106393.5|106431.2|106381.2|106449|106399|106426.8|106376.8|13
1740118240000|2025-02-21 06:10:40|106428.7|106378.7|106423.8|106373.8|106433.7|106383.7|106423.8|106373.8|21
1740118250000|2025-02-21 06:10:50|106428.1|106378.1|106428.7|106378.7|106432.4|106382.4|106424.1|106374.1|25
1740118260000|2025-02-21 06:11:00|106428.4|106378.4|106426.8|106376.8|106431.3|106381.3|106422|106372|32
1740118270000|2025-02-21 06:11:10|106427.1|106377.1|106427.6|106377.6|106427.6|106377.6|106422.3|106372.3|14
1740118280000|2025-02-21 06:11:20|106430|106380|106427.6|106377.6|106430|106380|106427.6|106377.6|2
1740118290000|2025-02-21 06:11:30|106424.3|106374.3|106423.5|106373.5|106435.5|106385.5|106419.5|106369.5|22
1740118300000|2025-02-21 06:11:40|106432.5|106382.5|106437.2|106387.2|106439.9|106389.9|106432.5|106382.5|13
1740118310000|2025-02-21 06:11:50|106440.5|106390.5|106437|106387|106440.5|106390.5|106437|106387|2
1740118320000|2025-02-21 06:12:00|106437.7|106387.7|106447.1|106397.1|106450.9|106400.9|106437.7|106387.7|27
1740118330000|2025-02-21 06:12:10|106449.6|106399.6|106448.6|106398.6|106452.6|106402.6|106447.1|106397.1|17
1740118340000|2025-02-21 06:12:20|106452.6|106402.6|106448.6|106398.6|106452.6|106402.6|106448.6|106398.6|4
1740118350000|2025-02-21 06:12:30|106448.1|106398.1|106439.2|106389.2|106452.8|106402.8|106439.2|106389.2|6
1740118360000|2025-02-21 06:12:40|106440.8|106390.8|106440|106390|106441.3|106391.3|106440|106390|5
1740118370000|2025-02-21 06:12:50|106438.5|106388.5|106438.3|106388.3|106438.5|106388.5|106438.3|106388.3|2
1740118380000|2025-02-21 06:13:00|106436.5|106386.5|106441.9|106391.9|106441.9|106391.9|106436.5|106386.5|8
1740118390000|2025-02-21 06:13:10|106439.8|106389.8|106439.8|106389.8|106439.8|106389.8|106439.8|106389.8|1
1740118400000|2025-02-21 06:13:20|106439.3|106389.3|106441.5|106391.5|106444.6|106394.6|106438|106388|13
1740118410000|2025-02-21 06:13:30|106439.9|106389.9|106439.8|106389.8|106441.4|106391.4|106439.4|106389.4|5
1740118420000|2025-02-21 06:13:40|106441.7|106391.7|106440.7|106390.7|106442.4|106392.4|106439.8|106389.8|9
1740118430000|2025-02-21 06:13:50|106442.3|106392.3|106438.8|106388.8|106442.3|106392.3|106438.8|106388.8|4
1740118440000|2025-02-21 06:14:00|106440.4|106390.4|106432|106382|106440.4|106390.4|106429.9|106379.9|25
1740118450000|2025-02-21 06:14:10|106433.6|106383.6|106431.6|106381.6|106437.8|106387.8|106429.6|106379.6|24
1740118460000|2025-02-21 06:14:20|106433.1|106383.1|106430.9|106380.9|106433.1|106383.1|106426.8|106376.8|9
1740118470000|2025-02-21 06:14:30|106427.7|106377.7|106433.2|106383.2|106434.5|106384.5|106425.7|106375.7|9
1740118480000|2025-02-21 06:14:40|106433.7|106383.7|106433.1|106383.1|106435.6|106385.6|106430.2|106380.2|12
1740118490000|2025-02-21 06:14:50|106434.6|106384.6|106434.5|106384.5|106438.5|106388.5|106433.4|106383.4|7
1740118500000|2025-02-21 06:15:00|106432|106382|106429|106379|106432|106382|106429|106379|5
1740118510000|2025-02-21 06:15:10|106427|106377|106429|106379|106429|106379|106427|106377|2
1740118520000|2025-02-21 06:15:20|106427.9|106377.9|106420.5|106370.5|106429.7|106379.7|106420.5|106370.5|12
1740118530000|2025-02-21 06:15:30|106422.3|106372.3|106431.6|106381.6|106432.6|106382.6|106422.3|106372.3|19
1740118540000|2025-02-21 06:15:40|106432.6|106382.6|106433.4|106383.4|106434.9|106384.9|106430|106380|11
1740118550000|2025-02-21 06:15:50|106434.4|106384.4|106437.1|106387.1|106437.1|106387.1|106433.8|106383.8|14
1740118560000|2025-02-21 06:16:00|106435.6|106385.6|106435.8|106385.8|106443.2|106393.2|106435.3|106385.3|16
1740118570000|2025-02-21 06:16:10|106437|106387|106433.3|106383.3|106438.8|106388.8|106433.3|106383.3|7
1740118580000|2025-02-21 06:16:20|106431.8|106381.8|106435.6|106385.6|106437.4|106387.4|106430.8|106380.8|12
1740118590000|2025-02-21 06:16:30|106433.6|106383.6|106430.5|106380.5|106435.6|106385.6|106428.3|106378.3|13
1740118600000|2025-02-21 06:16:40|106429.3|106379.3|106430.6|106380.6|106430.6|106380.6|106427.7|106377.7|19
1740118610000|2025-02-21 06:16:50|106432.6|106382.6|106431.4|106381.4|106434.1|106384.1|106429.4|106379.4|8
1740118620000|2025-02-21 06:17:00|106428.1|106378.1|106430.9|106380.9|106431.1|106381.1|106428.1|106378.1|3
1740118630000|2025-02-21 06:17:10|106429.4|106379.4|106428.1|106378.1|106431.9|106381.9|106428|106378|6
1740118640000|2025-02-21 06:17:20|106430.7|106380.7|106427.4|106377.4|106433.5|106383.5|106417.6|106367.6|22
1740118650000|2025-02-21 06:17:30|106422.4|106372.4|106433.1|106383.1|106433.1|106383.1|106420.4|106370.4|14
1740118670000|2025-02-21 06:17:50|106435.4|106385.4|106433.5|106383.5|106435.7|106385.7|106433.5|106383.5|5
1740118680000|2025-02-21 06:18:00|106432|106382|106435.7|106385.7|106435.7|106385.7|106432|106382|5
1740118690000|2025-02-21 06:18:10|106433.9|106383.9|106437.2|106387.2|106439|106389|106433.9|106383.9|20
1740118700000|2025-02-21 06:18:20|106435.5|106385.5|106440.8|106390.8|106441.6|106391.6|106435.5|106385.5|16
1740118710000|2025-02-21 06:18:30|106439.6|106389.6|106435.7|106385.7|106439.6|106389.6|106434.9|106384.9|12
1740118720000|2025-02-21 06:18:40|106436.1|106386.1|106435.6|106385.6|106436.9|106386.9|106435.4|106385.4|7
1740118730000|2025-02-21 06:18:50|106439.4|106389.4|106450|106400|106450.5|106400.5|106437.3|106387.3|11
1740118740000|2025-02-21 06:19:00|106450.5|106400.5|106451.5|106401.5|106454|106404|106450.5|106400.5|5
1740118750000|2025-02-21 06:19:10|106453.4|106403.4|106455.9|106405.9|106457.4|106407.4|106453.4|106403.4|7
1740118760000|2025-02-21 06:19:20|106454.9|106404.9|106451.4|106401.4|106454.9|106404.9|106451.4|106401.4|5
1740118770000|2025-02-21 06:19:30|106453.7|106403.7|106451.4|106401.4|106453.7|106403.7|106451.4|106401.4|2
1740118790000|2025-02-21 06:19:50|106451.5|106401.5|106451.5|106401.5|106456.5|106406.5|106451.5|106401.5|3
1740118800000|2025-02-21 06:20:00|106456.5|106406.5|106449.8|106399.8|106457.5|106407.5|106449.8|106399.8|13
1740118810000|2025-02-21 06:20:10|106453|106403|106448.1|106398.1|106453|106403|106446.2|106396.2|17
1740118820000|2025-02-21 06:20:20|106449.7|106399.7|106449.7|106399.7|106453.9|106403.9|106449.7|106399.7|6
1740118830000|2025-02-21 06:20:30|106448.9|106398.9|106451.8|106401.8|106455.7|106405.7|106448.9|106398.9|8
1740118840000|2025-02-21 06:20:40|106453|106403|106455.6|106405.6|106457.3|106407.3|106451|106401|8
1740118850000|2025-02-21 06:20:50|106455.3|106405.3|106455.3|106405.3|106456.6|106406.6|106454.8|106404.8|5
1740118860000|2025-02-21 06:21:00|106460|106410|106456.3|106406.3|106460|106410|106454.1|106404.1|18
1740118870000|2025-02-21 06:21:10|106458.5|106408.5|106459.8|106409.8|106461.5|106411.5|106455.6|106405.6|14
1740118880000|2025-02-21 06:21:20|106460.3|106410.3|106459.3|106409.3|106463.2|106413.2|106458.8|106408.8|7
1740118890000|2025-02-21 06:21:30|106458.3|106408.3|106459.3|106409.3|106459.3|106409.3|106458.3|106408.3|2
1740118900000|2025-02-21 06:21:40|106461.3|106411.3|106459.8|106409.8|106461.3|106411.3|106459.3|106409.3|3
1740118910000|2025-02-21 06:21:50|106461.5|106411.5|106461.1|106411.1|106461.6|106411.6|106459.8|106409.8|5
1740118920000|2025-02-21 06:22:00|106461.3|106411.3|106461.6|106411.6|106464.1|106414.1|106460.8|106410.8|5
1740118930000|2025-02-21 06:22:10|106463.3|106413.3|106459.5|106409.5|106463.3|106413.3|106459.5|106409.5|2
1740118940000|2025-02-21 06:22:20|106461.5|106411.5|106461.9|106411.9|106461.9|106411.9|106459.7|106409.7|4
1740118950000|2025-02-21 06:22:30|106464.4|106414.4|106461.9|106411.9|106464.4|106414.4|106461.9|106411.9|2
1740118960000|2025-02-21 06:22:40|106463.5|106413.5|106470.1|106420.1|106471.9|106421.9|106463.5|106413.5|13
1740118970000|2025-02-21 06:22:50|106471.9|106421.9|106471.9|106421.9|106472.7|106422.7|106468.3|106418.3|9
1740118980000|2025-02-21 06:23:00|106469.9|106419.9|106469.6|106419.6|106471.9|106421.9|106469.6|106419.6|5
1740118990000|2025-02-21 06:23:10|106471.9|106421.9|106469.9|106419.9|106473.2|106423.2|106469.6|106419.6|15
1740119000000|2025-02-21 06:23:20|106473.2|106423.2|106475.2|106425.2|106480.9|106430.9|106459.3|106409.3|37
1740119010000|2025-02-21 06:23:30|106477|106427|106474.7|106424.7|106477.5|106427.5|106466.2|106416.2|28
1740119020000|2025-02-21 06:23:40|106472.4|106422.4|106477.1|106427.1|106480.1|106430.1|106472.4|106422.4|9
1740119030000|2025-02-21 06:23:50|106474.8|106424.8|106482.3|106432.3|106482.3|106432.3|106474.5|106424.5|24
1740119040000|2025-02-21 06:24:00|106480.4|106430.4|106481.8|106431.8|106483.3|106433.3|106477.3|106427.3|18
1740119050000|2025-02-21 06:24:10|106480.2|106430.2|106476.7|106426.7|106481.9|106431.9|106475.2|106425.2|26
1740119060000|2025-02-21 06:24:20|106475.2|106425.2|106476.5|106426.5|106484.1|106434.1|106474.2|106424.2|24
1740119070000|2025-02-21 06:24:30|106474.9|106424.9|106477.9|106427.9|106477.9|106427.9|106470.6|106420.6|15
1740119080000|2025-02-21 06:24:40|106471.9|106421.9|106469.1|106419.1|106476.5|106426.5|106466.8|106416.8|24
1740119090000|2025-02-21 06:24:50|106468.9|106418.9|106470.7|106420.7|106473.2|106423.2|106468.2|106418.2|12
1740119100000|2025-02-21 06:25:00|106469.5|106419.5|106472.8|106422.8|106474.4|106424.4|106469.5|106419.5|15
1740119110000|2025-02-21 06:25:10|106470.3|106420.3|106472.9|106422.9|106475.9|106425.9|106469.5|106419.5|15
1740119120000|2025-02-21 06:25:20|106475.4|106425.4|106467.5|106417.5|106477.9|106427.9|106467|106417|13
1740119130000|2025-02-21 06:25:30|106470.2|106420.2|106470|106420|106472.5|106422.5|106468|106418|8
1740119140000|2025-02-21 06:25:40|106471.6|106421.6|106475.9|106425.9|106476.1|106426.1|106471.5|106421.5|9
1740119150000|2025-02-21 06:25:50|106474.1|106424.1|106482.7|106432.7|106482.7|106432.7|106474.1|106424.1|3
1740119160000|2025-02-21 06:26:00|106477.7|106427.7|106480.2|106430.2|106482.5|106432.5|106477.2|106427.2|16
1740119170000|2025-02-21 06:26:10|106482.5|106432.5|106484.8|106434.8|106487.3|106437.3|106480.2|106430.2|12
1740119180000|2025-02-21 06:26:20|106480|106430|106475.1|106425.1|106489.3|106439.3|106475.1|106425.1|32
1740119190000|2025-02-21 06:26:30|106473.9|106423.9|106474.1|106424.1|106476.6|106426.6|106472.1|106422.1|14
1740119200000|2025-02-21 06:26:40|106475.8|106425.8|106487.8|106437.8|106489.1|106439.1|106474.1|106424.1|21
1740119210000|2025-02-21 06:26:50|106486.7|106436.7|106487|106437|106489.7|106439.7|106479.7|106429.7|39
1740119220000|2025-02-21 06:27:00|106487.5|106437.5|106487.1|106437.1|106490.7|106440.7|106486.7|106436.7|42
1740119230000|2025-02-21 06:27:10|106487.3|106437.3|106480.8|106430.8|106489|106439|106480.2|106430.2|40
1740119240000|2025-02-21 06:27:20|106482|106432|106482.3|106432.3|106484.1|106434.1|106477.9|106427.9|29
1740119250000|2025-02-21 06:27:30|106484|106434|106483.5|106433.5|106484|106434|106480.1|106430.1|29
1740119260000|2025-02-21 06:27:40|106481|106431|106480.4|106430.4|106483.8|106433.8|106478.7|106428.7|19
1740119270000|2025-02-21 06:27:50|106481.7|106431.7|106477.5|106427.5|106483.6|106433.6|106475.8|106425.8|27
1740119280000|2025-02-21 06:28:00|106475|106425|106475.9|106425.9|106476.7|106426.7|106471.4|106421.4|17
1740119290000|2025-02-21 06:28:10|106475.7|106425.7|106475.6|106425.6|106477.2|106427.2|106471.9|106421.9|26
1740119300000|2025-02-21 06:28:20|106474|106424|106470.2|106420.2|106474.2|106424.2|106467.2|106417.2|24
1740119310000|2025-02-21 06:28:30|106473|106423|106469.4|106419.4|106473.2|106423.2|106465.9|106415.9|32
1740119320000|2025-02-21 06:28:40|106472.4|106422.4|106470.8|106420.8|106472.5|106422.5|106465.2|106415.2|31
1740119330000|2025-02-21 06:28:50|106469.8|106419.8|106471.3|106421.3|106472.6|106422.6|106466.5|106416.5|24
1740119340000|2025-02-21 06:29:00|106468|106418|106473.5|106423.5|106475.7|106425.7|106468|106418|48
1740119350000|2025-02-21 06:29:10|106471|106421|106470.8|106420.8|106473.5|106423.5|106469.1|106419.1|10
1740119360000|2025-02-21 06:29:20|106469.2|106419.2|106471.1|106421.1|106473.9|106423.9|106468.9|106418.9|13
1740119370000|2025-02-21 06:29:30|106471.7|106421.7|106469.6|106419.6|106471.7|106421.7|106469.6|106419.6|3
1740119380000|2025-02-21 06:29:40|106471.2|106421.2|106471.1|106421.1|106475|106425|106470.8|106420.8|24
1740119390000|2025-02-21 06:29:50|106472.6|106422.6|106470.3|106420.3|106474.6|106424.6|106468.8|106418.8|35
1740119400000|2025-02-21 06:30:00|106471.6|106421.6|106472.2|106422.2|106475.1|106425.1|106464.5|106414.5|19
1740119410000|2025-02-21 06:30:10|106470.9|106420.9|106466.7|106416.7|106476|106426|106463.1|106413.1|28
1740119420000|2025-02-21 06:30:20|106471.5|106421.5|106471.5|106421.5|106472.8|106422.8|106465.8|106415.8|25
1740119430000|2025-02-21 06:30:30|106469.8|106419.8|106473.2|106423.2|106475.4|106425.4|106466.1|106416.1|19
1740119440000|2025-02-21 06:30:40|106475.4|106425.4|106470.6|106420.6|106475.7|106425.7|106466.1|106416.1|17
1740119450000|2025-02-21 06:30:50|106468.4|106418.4|106471.1|106421.1|106472.7|106422.7|106468.4|106418.4|13
1740119460000|2025-02-21 06:31:00|106472.6|106422.6|106471.9|106421.9|106475.6|106425.6|106468.7|106418.7|15
1740119470000|2025-02-21 06:31:10|106471.2|106421.2|106467.9|106417.9|106471.9|106421.9|106460.1|106410.1|19
1740119480000|2025-02-21 06:31:20|106468.7|106418.7|106459.9|106409.9|106468.7|106418.7|106452.2|106402.2|33
1740119490000|2025-02-21 06:31:30|106457.8|106407.8|106457.2|106407.2|106463.7|106413.7|106454.3|106404.3|50
1740119500000|2025-02-21 06:31:40|106459.7|106409.7|106459.5|106409.5|106462.1|106412.1|106455.5|106405.5|49
1740119510000|2025-02-21 06:31:50|106461.5|106411.5|106459.8|106409.8|106461.5|106411.5|106451.6|106401.6|38
1740119520000|2025-02-21 06:32:00|106461.3|106411.3|106459.1|106409.1|106462.8|106412.8|106455.2|106405.2|45
1740119530000|2025-02-21 06:32:10|106462.4|106412.4|106463.8|106413.8|106464.7|106414.7|106457.2|106407.2|43
1740119540000|2025-02-21 06:32:20|106465.8|106415.8|106456.9|106406.9|106466.8|106416.8|106455.3|106405.3|31
1740119550000|2025-02-21 06:32:30|106459|106409|106454.5|106404.5|106461.2|106411.2|106454.5|106404.5|24
1740119560000|2025-02-21 06:32:40|106458.2|106408.2|106459.8|106409.8|106461.8|106411.8|106453.2|106403.2|34
1740119570000|2025-02-21 06:32:50|106462|106412|106459.5|106409.5|106462.5|106412.5|106453.6|106403.6|35
1740119580000|2025-02-21 06:33:00|106457.9|106407.9|106457.8|106407.8|106461.7|106411.7|106452.6|106402.6|44
1740119590000|2025-02-21 06:33:10|106453.3|106403.3|106464.7|106414.7|106467.7|106417.7|106452.6|106402.6|33
1740119600000|2025-02-21 06:33:20|106468.4|106418.4|106465.7|106415.7|106468.4|106418.4|106462.5|106412.5|27
1740119610000|2025-02-21 06:33:30|106464|106414|106465.5|106415.5|106468|106418|106462.1|106412.1|32
1740119620000|2025-02-21 06:33:40|106469.3|106419.3|106469.2|106419.2|106473.2|106423.2|106465.3|106415.3|29
1740119630000|2025-02-21 06:33:50|106473|106423|106469|106419|106473|106423|106469|106419|4
1740119640000|2025-02-21 06:34:00|106468.7|106418.7|106461.2|106411.2|106468.7|106418.7|106459.5|106409.5|12
1740119650000|2025-02-21 06:34:10|106460.2|106410.2|106459.6|106409.6|106462.4|106412.4|106454.2|106404.2|35
1740119660000|2025-02-21 06:34:20|106457.7|106407.7|106458.2|106408.2|106462.2|106412.2|106454.2|106404.2|33
1740119670000|2025-02-21 06:34:30|106458.5|106408.5|106459.1|106409.1|106460.8|106410.8|106455.4|106405.4|46
1740119680000|2025-02-21 06:34:40|106457.4|106407.4|106448.7|106398.7|106460.1|106410.1|106448.7|106398.7|13
1740119690000|2025-02-21 06:34:50|106453.3|106403.3|106447|106397|106453.3|106403.3|106442.9|106392.9|25
1740119700000|2025-02-21 06:35:00|106448.5|106398.5|106446.8|106396.8|106452.6|106402.6|106442.3|106392.3|27
1740119710000|2025-02-21 06:35:10|106447|106397|106445.7|106395.7|106447|106397|106440.9|106390.9|16
1740119720000|2025-02-21 06:35:20|106449.5|106399.5|106445.4|106395.4|106449.6|106399.6|106441.4|106391.4|27
1740119730000|2025-02-21 06:35:30|106446.7|106396.7|106445.2|106395.2|106448.4|106398.4|106440.9|106390.9|17
1740119740000|2025-02-21 06:35:40|106440.4|106390.4|106447|106397|106449.5|106399.5|106440.4|106390.4|16
1740119750000|2025-02-21 06:35:50|106448.5|106398.5|106445.1|106395.1|106449.5|106399.5|106440.4|106390.4|8
1740119760000|2025-02-21 06:36:00|106440.4|106390.4|106434.6|106384.6|106445.1|106395.1|106434.6|106384.6|5
1740119770000|2025-02-21 06:36:10|106436.3|106386.3|106437.2|106387.2|106438.7|106388.7|106435|106385|16
1740119780000|2025-02-21 06:36:20|106434.5|106384.5|106441.6|106391.6|106442.8|106392.8|106434.5|106384.5|13
1740119790000|2025-02-21 06:36:30|106440|106390|106437.5|106387.5|106441.5|106391.5|106434|106384|15
1740119800000|2025-02-21 06:36:40|106434|106384|106438|106388|106443|106393|106434|106384|5
1740119810000|2025-02-21 06:36:50|106441.5|106391.5|106435.4|106385.4|106441.5|106391.5|106432.9|106382.9|11
1740119820000|2025-02-21 06:37:00|106436.7|106386.7|106437.1|106387.1|106437.1|106387.1|106430.6|106380.6|26
1740119830000|2025-02-21 06:37:10|106436.1|106386.1|106436.8|106386.8|106440.5|106390.5|106434.7|106384.7|19
1740119840000|2025-02-21 06:37:20|106435.3|106385.3|106437.9|106387.9|106442.3|106392.3|106434.1|106384.1|19
1740119850000|2025-02-21 06:37:30|106441.9|106391.9|106438.6|106388.6|106443.6|106393.6|106435|106385|7
1740119860000|2025-02-21 06:37:40|106442|106392|106438.6|106388.6|106443.3|106393.3|106436.3|106386.3|6
1740119870000|2025-02-21 06:37:50|106442|106392|106438.6|106388.6|106442|106392|106438.6|106388.6|2
1740119880000|2025-02-21 06:38:00|106439|106389|106439|106389|106439|106389|106439|106389|1
1740119890000|2025-02-21 06:38:10|106441.2|106391.2|106439.5|106389.5|106441.2|106391.2|106439.5|106389.5|2
1740119900000|2025-02-21 06:38:20|106437.7|106387.7|106436|106386|106438.9|106388.9|106433.6|106383.6|14
1740119910000|2025-02-21 06:38:30|106437.3|106387.3|106437.3|106387.3|106437.3|106387.3|106437.3|106387.3|1
1740119920000|2025-02-21 06:38:40|106433.6|106383.6|106437.1|106387.1|106437.1|106387.1|106433.6|106383.6|5
1740119930000|2025-02-21 06:38:50|106442.8|106392.8|106443.2|106393.2|106444.7|106394.7|106439.2|106389.2|12
1740119940000|2025-02-21 06:39:00|106444.2|106394.2|106441.2|106391.2|106444.4|106394.4|106440.9|106390.9|12
1740119950000|2025-02-21 06:39:10|106439.9|106389.9|106441.2|106391.2|106441.5|106391.5|106438.2|106388.2|4
1740119960000|2025-02-21 06:39:20|106438.7|106388.7|106440.5|106390.5|106441.2|106391.2|106438.7|106388.7|4
1740119970000|2025-02-21 06:39:30|106444|106394|106435.8|106385.8|106444|106394|106434|106384|14
1740119980000|2025-02-21 06:39:40|106436.8|106386.8|106436.8|106386.8|106439|106389|106434|106384|24
1740119990000|2025-02-21 06:39:50|106434|106384|106429.3|106379.3|106436.8|106386.8|106425.6|106375.6|27
1740120000000|2025-02-21 06:40:00|106426.6|106376.6|106429.6|106379.6|106429.6|106379.6|106425.6|106375.6|6
1740120010000|2025-02-21 06:40:10|106428.1|106378.1|106437.2|106387.2|106437.4|106387.4|106426.9|106376.9|17
1740120020000|2025-02-21 06:40:20|106435.5|106385.5|106435.5|106385.5|106435.5|106385.5|106435.5|106385.5|1
1740120030000|2025-02-21 06:40:30|106433.3|106383.3|106433.2|106383.2|106435.3|106385.3|106428.2|106378.2|20
1740120040000|2025-02-21 06:40:40|106430|106380|106432.9|106382.9|106433.5|106383.5|106428.2|106378.2|45
1740120050000|2025-02-21 06:40:50|106427.7|106377.7|106431|106381|106434.2|106384.2|106427.7|106377.7|19
1740120060000|2025-02-21 06:41:00|106429.3|106379.3|106443.4|106393.4|106445.9|106395.9|106429.3|106379.3|9
1740120070000|2025-02-21 06:41:10|106440.9|106390.9|106439.9|106389.9|106443.4|106393.4|106439.9|106389.9|9
1740120080000|2025-02-21 06:41:20|106438.2|106388.2|106434.3|106384.3|106440.1|106390.1|106434.3|106384.3|6
1740120090000|2025-02-21 06:41:30|106433.5|106383.5|106438.6|106388.6|106445.1|106395.1|106433.3|106383.3|22
1740120100000|2025-02-21 06:41:40|106440.4|106390.4|106442.8|106392.8|106442.8|106392.8|106438.8|106388.8|12
1740120110000|2025-02-21 06:41:50|106440.3|106390.3|106439.4|106389.4|106451.2|106401.2|106439.4|106389.4|9
1740120130000|2025-02-21 06:42:10|106438.6|106388.6|106439.4|106389.4|106439.4|106389.4|106438.6|106388.6|2
1740120140000|2025-02-21 06:42:20|106441|106391|106454.6|106404.6|106460|106410|106441|106391|18
1740120150000|2025-02-21 06:42:30|106458.5|106408.5|106461.2|106411.2|106461.7|106411.7|106455.4|106405.4|10
1740120160000|2025-02-21 06:42:40|106461.7|106411.7|106457.4|106407.4|106461.7|106411.7|106453.5|106403.5|7
1740120170000|2025-02-21 06:42:50|106453|106403|106456.8|106406.8|106459.6|106409.6|106450.5|106400.5|20
1740120180000|2025-02-21 06:43:00|106454.5|106404.5|106458.2|106408.2|106459.2|106409.2|106450.6|106400.6|29
1740120190000|2025-02-21 06:43:10|106455|106405|106458.7|106408.7|106458.7|106408.7|106451.9|106401.9|11
1740120200000|2025-02-21 06:43:20|106460.4|106410.4|106458.4|106408.4|106464.2|106414.2|106453.6|106403.6|44
1740120210000|2025-02-21 06:43:30|106456.7|106406.7|106456.6|106406.6|106458.4|106408.4|106449.9|106399.9|30
1740120220000|2025-02-21 06:43:40|106456.1|106406.1|106454.1|106404.1|106460.3|106410.3|106449.6|106399.6|32
1740120230000|2025-02-21 06:43:50|106454.6|106404.6|106454.9|106404.9|106455.7|106405.7|106452.1|106402.1|7
1740120240000|2025-02-21 06:44:00|106456.9|106406.9|106460|106410|106462.5|106412.5|106454.7|106404.7|44
1740120250000|2025-02-21 06:44:10|106464.4|106414.4|106469.7|106419.7|106474.7|106424.7|106460.9|106410.9|28
1740120260000|2025-02-21 06:44:20|106469.6|106419.6|106473|106423|106473|106423|106469.6|106419.6|2
1740120270000|2025-02-21 06:44:30|106470.6|106420.6|106469.1|106419.1|106470.6|106420.6|106469.1|106419.1|2
1740120280000|2025-02-21 06:44:40|106467.1|106417.1|106474.7|106424.7|106474.7|106424.7|106462.7|106412.7|23
1740120290000|2025-02-21 06:44:50|106470.4|106420.4|106468.4|106418.4|106471.9|106421.9|106467.7|106417.7|15
1740120300000|2025-02-21 06:45:00|106469.1|106419.1|106470.4|106420.4|106474.1|106424.1|106469.1|106419.1|7
1740120310000|2025-02-21 06:45:10|106473.1|106423.1|106475.1|106425.1|106475.6|106425.6|106470.7|106420.7|14
1740120320000|2025-02-21 06:45:20|106476.3|106426.3|106476.1|106426.1|106477.6|106427.6|106473.5|106423.5|12
1740120330000|2025-02-21 06:45:30|106474.6|106424.6|106480.3|106430.3|106483.1|106433.1|106474.6|106424.6|15
1740120340000|2025-02-21 06:45:40|106478.3|106428.3|106477.8|106427.8|106484.4|106434.4|106477.8|106427.8|15
1740120350000|2025-02-21 06:45:50|106484.4|106434.4|106484.4|106434.4|106484.4|106434.4|106478.8|106428.8|13
1740120360000|2025-02-21 06:46:00|106482.1|106432.1|106481.4|106431.4|106487.5|106437.5|106479.3|106429.3|14
1740120370000|2025-02-21 06:46:10|106480.1|106430.1|106480.1|106430.1|106483.6|106433.6|106477.9|106427.9|7
1740120380000|2025-02-21 06:46:20|106478.4|106428.4|106477.5|106427.5|106482.1|106432.1|106475.1|106425.1|15
1740120390000|2025-02-21 06:46:30|106479.3|106429.3|106473.3|106423.3|106479.3|106429.3|106473.3|106423.3|8
1740120400000|2025-02-21 06:46:40|106475.2|106425.2|106471.8|106421.8|106475.2|106425.2|106471.8|106421.8|2
1740120410000|2025-02-21 06:46:50|106471|106421|106472.9|106422.9|106478.4|106428.4|106471|106421|16
1740120420000|2025-02-21 06:47:00|106473.4|106423.4|106475.5|106425.5|106478.4|106428.4|106471.3|106421.3|12
1740120430000|2025-02-21 06:47:10|106473.7|106423.7|106467.2|106417.2|106473.7|106423.7|106464.7|106414.7|9
1740120440000|2025-02-21 06:47:20|106469.2|106419.2|106466.2|106416.2|106469.2|106419.2|106464.7|106414.7|10
1740120450000|2025-02-21 06:47:30|106467.7|106417.7|106466.7|106416.7|106468.2|106418.2|106465.5|106415.5|7
1740120460000|2025-02-21 06:47:40|106468.5|106418.5|106464.3|106414.3|106469.2|106419.2|106462.3|106412.3|18
1740120470000|2025-02-21 06:47:50|106469.1|106419.1|106474.2|106424.2|106477|106427|106466.4|106416.4|22
1740120480000|2025-02-21 06:48:00|106473.2|106423.2|106473.6|106423.6|106476.5|106426.5|106471.5|106421.5|14
1740120490000|2025-02-21 06:48:10|106482.1|106432.1|106475.7|106425.7|106482.1|106432.1|106473.4|106423.4|18
1740120500000|2025-02-21 06:48:20|106474.5|106424.5|106476.5|106426.5|106479.9|106429.9|106472.2|106422.2|17
1740120510000|2025-02-21 06:48:30|106474.5|106424.5|106477.8|106427.8|106480.1|106430.1|106474.5|106424.5|8
1740120520000|2025-02-21 06:48:40|106474|106424|106486|106436|106486|106436|106474|106424|14
1740120530000|2025-02-21 06:48:50|106483.3|106433.3|106473.9|106423.9|106483.8|106433.8|106473.9|106423.9|32
1740120540000|2025-02-21 06:49:00|106471.9|106421.9|106472.4|106422.4|106474.7|106424.7|106471.2|106421.2|16
1740120550000|2025-02-21 06:49:10|106472.2|106422.2|106473.2|106423.2|106474.7|106424.7|106472.2|106422.2|10
1740120560000|2025-02-21 06:49:20|106474.7|106424.7|106473|106423|106474.7|106424.7|106473|106423|8
1740120570000|2025-02-21 06:49:30|106475|106425|106469.7|106419.7|106475|106425|106468.6|106418.6|13
1740120580000|2025-02-21 06:49:40|106470.9|106420.9|106471.7|106421.7|106473.7|106423.7|106468.7|106418.7|21
1740120590000|2025-02-21 06:49:50|106471.2|106421.2|106468.1|106418.1|106472.4|106422.4|106467|106417|15
1740120600000|2025-02-21 06:50:00|106470.1|106420.1|106470|106420|106470.7|106420.7|106465|106415|40
1740120610000|2025-02-21 06:50:10|106469.2|106419.2|106467.6|106417.6|106470.8|106420.8|106466.8|106416.8|15
1740120620000|2025-02-21 06:50:20|106468.8|106418.8|106469.2|106419.2|106472.8|106422.8|106467|106417|15
1740120630000|2025-02-21 06:50:30|106470.2|106420.2|106470.8|106420.8|106471.7|106421.7|106469.2|106419.2|8
1740120640000|2025-02-21 06:50:40|106471.9|106421.9|106468|106418|106471.9|106421.9|106466.5|106416.5|12
1740120650000|2025-02-21 06:50:50|106468.2|106418.2|106469.2|106419.2|106469.2|106419.2|106466.5|106416.5|18
1740120660000|2025-02-21 06:51:00|106468.2|106418.2|106465.8|106415.8|106471.8|106421.8|106465.8|106415.8|22
1740120670000|2025-02-21 06:51:10|106467.3|106417.3|106466.3|106416.3|106467.8|106417.8|106465.8|106415.8|15
1740120680000|2025-02-21 06:51:20|106467.5|106417.5|106467.2|106417.2|106468.9|106418.9|106465.9|106415.9|32
1740120690000|2025-02-21 06:51:30|106466.4|106416.4|106465.9|106415.9|106468.4|106418.4|106459|106409|30
1740120700000|2025-02-21 06:51:40|106464.9|106414.9|106464.6|106414.6|106467.9|106417.9|106462.4|106412.4|28
1740120710000|2025-02-21 06:51:50|106463.6|106413.6|106464.3|106414.3|106465.8|106415.8|106463.6|106413.6|16
1740120720000|2025-02-21 06:52:00|106464.8|106414.8|106464.4|106414.4|106467.5|106417.5|106463.8|106413.8|20
1740120730000|2025-02-21 06:52:10|106466.2|106416.2|106464.5|106414.5|106466.2|106416.2|106457.1|106407.1|39
1740120740000|2025-02-21 06:52:20|106459.8|106409.8|106459.8|106409.8|106465|106415|106456.6|106406.6|46
1740120750000|2025-02-21 06:52:30|106458.9|106408.9|106457|106407|106463.3|106413.3|106453.2|106403.2|17
1740120760000|2025-02-21 06:52:40|106456.7|106406.7|106455.5|106405.5|106459.2|106409.2|106452.7|106402.7|22
1740120770000|2025-02-21 06:52:50|106455.6|106405.6|106460.8|106410.8|106461.8|106411.8|106455.6|106405.6|30
1740120780000|2025-02-21 06:53:00|106462.4|106412.4|106462.9|106412.9|106463.9|106413.9|106459.9|106409.9|12
1740120790000|2025-02-21 06:53:10|106461.9|106411.9|106467.3|106417.3|106469.2|106419.2|106461.9|106411.9|22
1740120800000|2025-02-21 06:53:20|106464.5|106414.5|106468.4|106418.4|106471.2|106421.2|106464.2|106414.2|57
1740120810000|2025-02-21 06:53:30|106470.9|106420.9|106468.9|106418.9|106470.9|106420.9|106466.2|106416.2|25
1740120820000|2025-02-21 06:53:40|106466.4|106416.4|106471.7|106421.7|106471.7|106421.7|106466.4|106416.4|7
1740120830000|2025-02-21 06:53:50|106470.2|106420.2|106471.2|106421.2|106473|106423|106467.5|106417.5|21
1740120840000|2025-02-21 06:54:00|106472.2|106422.2|106474.5|106424.5|106475.5|106425.5|106468.2|106418.2|22
1740120850000|2025-02-21 06:54:10|106473.3|106423.3|106473.6|106423.6|106475.3|106425.3|106470|106420|14
1740120860000|2025-02-21 06:54:20|106475.3|106425.3|106472.1|106422.1|106475.3|106425.3|106468.5|106418.5|35
1740120870000|2025-02-21 06:54:30|106470.1|106420.1|106466.3|106416.3|106470.5|106420.5|106464.5|106414.5|37
1740120880000|2025-02-21 06:54:40|106467.3|106417.3|106467.8|106417.8|106468.6|106418.6|106465.6|106415.6|20
1740120890000|2025-02-21 06:54:50|106466.1|106416.1|106466.2|106416.2|106466.7|106416.7|106462.8|106412.8|22
1740120900000|2025-02-21 06:55:00|106464.7|106414.7|106484.1|106434.1|106486|106436|106464.7|106414.7|45
1740120910000|2025-02-21 06:55:10|106486.1|106436.1|106478.9|106428.9|106486.4|106436.4|106478.9|106428.9|18
1740120920000|2025-02-21 06:55:20|106481.6|106431.6|106477.3|106427.3|106481.6|106431.6|106477.3|106427.3|17
1740120930000|2025-02-21 06:55:30|106478.3|106428.3|106479.9|106429.9|106479.9|106429.9|106475.8|106425.8|5
1740120940000|2025-02-21 06:55:40|106478.9|106428.9|106483.1|106433.1|106484.3|106434.3|106478.9|106428.9|19
1740120950000|2025-02-21 06:55:50|106480.6|106430.6|106479.8|106429.8|106481.3|106431.3|106477.3|106427.3|13
1740120960000|2025-02-21 06:56:00|106481.1|106431.1|106486.6|106436.6|106486.8|106436.8|106480.1|106430.1|10
1740120970000|2025-02-21 06:56:10|106484|106434|106482.7|106432.7|106486.6|106436.6|106482.7|106432.7|8
1740120980000|2025-02-21 06:56:20|106484.1|106434.1|106484.1|106434.1|106484.1|106434.1|106484.1|106434.1|1
1740120990000|2025-02-21 06:56:30|106485.8|106435.8|106489.2|106439.2|106489.2|106439.2|106485.8|106435.8|5
1740121000000|2025-02-21 06:56:40|106487.6|106437.6|106486.3|106436.3|106489.2|106439.2|106482.2|106432.2|10
1740121010000|2025-02-21 06:56:50|106484.1|106434.1|106482.2|106432.2|106486.3|106436.3|106482.2|106432.2|9
1740121020000|2025-02-21 06:57:00|106481|106431|106484.5|106434.5|106485|106435|106481|106431|16
1740121030000|2025-02-21 06:57:10|106486.1|106436.1|106489.7|106439.7|106491.2|106441.2|106486.1|106436.1|15
1740121040000|2025-02-21 06:57:20|106488.7|106438.7|106489|106439|106489.5|106439.5|106488.2|106438.2|5
1740121050000|2025-02-21 06:57:30|106490|106440|106484.3|106434.3|106490|106440|106484.3|106434.3|33
1740121060000|2025-02-21 06:57:40|106486.6|106436.6|106487.8|106437.8|106488.3|106438.3|106484.6|106434.6|17
1740121070000|2025-02-21 06:57:50|106486.8|106436.8|106490.9|106440.9|106492.1|106442.1|106485.8|106435.8|26
1740121080000|2025-02-21 06:58:00|106492.1|106442.1|106488.1|106438.1|106492.1|106442.1|106486.9|106436.9|9
1740121090000|2025-02-21 06:58:10|106486.9|106436.9|106489.4|106439.4|106492.4|106442.4|106484.4|106434.4|21
1740121100000|2025-02-21 06:58:20|106488.2|106438.2|106489.6|106439.6|106489.6|106439.6|106488.2|106438.2|10
1740121110000|2025-02-21 06:58:30|106488.4|106438.4|106488.9|106438.9|106488.9|106438.9|106488.4|106438.4|2
1740121120000|2025-02-21 06:58:40|106489.9|106439.9|106484.3|106434.3|106490.5|106440.5|106484|106434|9
1740121130000|2025-02-21 06:58:50|106486.3|106436.3|106488.2|106438.2|106488.6|106438.6|106484.3|106434.3|9
1740121140000|2025-02-21 06:59:00|106488.7|106438.7|106484.8|106434.8|106488.9|106438.9|106481.6|106431.6|8
1740121150000|2025-02-21 06:59:10|106482.6|106432.6|106486.7|106436.7|106488.5|106438.5|106482.6|106432.6|14
1740121160000|2025-02-21 06:59:20|106485.7|106435.7|106480.6|106430.6|106487|106437|106480.6|106430.6|8
1740121170000|2025-02-21 06:59:30|106478.4|106428.4|106482.9|106432.9|106483.2|106433.2|106478.4|106428.4|5
1740121180000|2025-02-21 06:59:40|106484.8|106434.8|106490.9|106440.9|106490.9|106440.9|106481.7|106431.7|12
1740121190000|2025-02-21 06:59:50|106493.9|106443.9|106498.3|106426.4|106498.3|106443.9|106477.1|106426.4|8
1740121200000|2025-02-21 07:00:00|106482.9|106432.9|106448.4|106398.4|106482.9|106432.9|106445.8|106395.8|29
1740121210000|2025-02-21 07:00:10|106446.8|106396.8|106455.2|106405.2|106455.2|106405.2|106446.8|106396.8|9
1740121220000|2025-02-21 07:00:20|106453.5|106403.5|106455.2|106405.2|106455.2|106405.2|106453.5|106403.5|4
1740121230000|2025-02-21 07:00:30|106441.9|106416.9|106440.8|106415.8|106443.1|106418.1|106440.8|106415.8|9
1740121240000|2025-02-21 07:00:40|106441.8|106416.8|106442.8|106417.8|106443.3|106418.3|106441.8|106416.8|8
1740121250000|2025-02-21 07:00:50|106441.9|106416.9|106442.2|106417.2|106443.4|106418.4|106438.4|106413.4|14
1740121260000|2025-02-21 07:01:00|106443.4|106418.4|106439.9|106414.9|106448.2|106423.2|106437.2|106412.2|13
1740121270000|2025-02-21 07:01:10|106439|106414|106430|106405|106439|106414|106428.2|106403.2|15
1740121280000|2025-02-21 07:01:20|106429.2|106404.2|106420.6|106395.6|106429.2|106404.2|106417.5|106392.5|30
1740121290000|2025-02-21 07:01:30|106419.8|106394.8|106421.9|106396.9|106421.9|106396.9|106419.4|106394.4|10
1740121300000|2025-02-21 07:01:40|106420.8|106395.8|106420.2|106395.2|106420.8|106395.8|106419.4|106394.4|3
1740121310000|2025-02-21 07:01:50|106421|106396|106417.2|106392.2|106422.6|106397.6|106417.2|106392.2|20
1740121320000|2025-02-21 07:02:00|106417.4|106392.4|106413.7|106388.7|106417.4|106392.4|106409.3|106384.3|28
1740121330000|2025-02-21 07:02:10|106414.4|106389.4|106421.2|106396.2|106424.2|106399.2|106414.4|106389.4|20
1740121340000|2025-02-21 07:02:20|106420.5|106395.5|106421.6|106396.6|106421.8|106396.8|106413.6|106388.6|21
1740121350000|2025-02-21 07:02:30|106422.5|106397.5|106438.9|106413.9|106439.5|106414.5|106422.5|106397.5|22
1740121360000|2025-02-21 07:02:40|106441|106416|106442.7|106417.7|106445.5|106420.5|106439.5|106414.5|14
1740121370000|2025-02-21 07:02:50|106442.1|106417.1|106436.5|106411.5|106442.1|106417.1|106431.3|106406.3|17
1740121380000|2025-02-21 07:03:00|106435.8|106410.8|106434.1|106409.1|106442.6|106417.6|106431.2|106406.2|22
1740121390000|2025-02-21 07:03:10|106435.1|106410.1|106430.6|106405.6|106435.1|106410.1|106430.6|106405.6|4
1740121400000|2025-02-21 07:03:20|106429.9|106404.9|106432.1|106407.1|106432.7|106407.7|106429.8|106404.8|4
1740121410000|2025-02-21 07:03:30|106431.6|106406.6|106430.4|106405.4|106431.6|106406.6|106430.4|106405.4|2
1740121420000|2025-02-21 07:03:40|106425.9|106400.9|106421|106396|106425.9|106400.9|106419.9|106394.9|8
1740121430000|2025-02-21 07:03:50|106421.9|106396.9|106421.8|106396.8|106422.7|106397.7|106420.1|106395.1|10
1740121440000|2025-02-21 07:04:00|106421|106396|106427.1|106402.1|106427.1|106402.1|106420|106395|7
1740121450000|2025-02-21 07:04:10|106428|106403|106423.8|106398.8|106429.8|106404.8|106422.3|106397.3|17
1740121460000|2025-02-21 07:04:20|106423|106398|106416.6|106391.6|106423|106398|106412.6|106387.6|27
1740121470000|2025-02-21 07:04:30|106417.5|106392.5|106424|106399|106424|106399|106417.5|106392.5|14
1740121480000|2025-02-21 07:04:40|106423.1|106398.1|106420.9|106395.9|106424|106399|106414.9|106389.9|24
1740121490000|2025-02-21 07:04:50|106417.9|106392.9|106414.7|106389.7|106422.4|106397.4|106414.7|106389.7|12
1740121500000|2025-02-21 07:05:00|106415.8|106390.8|106412|106387|106417.5|106392.5|106412|106387|19
1740121510000|2025-02-21 07:05:10|106412.8|106387.8|106413.3|106388.3|106414.3|106389.3|106412.5|106387.5|11
1740121520000|2025-02-21 07:05:20|106413.7|106388.7|106413.7|106388.7|106413.7|106388.7|106413.7|106388.7|1
1740121530000|2025-02-21 07:05:30|106409.1|106384.1|106408.1|106383.1|106409.2|106384.2|106403.4|106378.4|13
1740121540000|2025-02-21 07:05:40|106407.5|106382.5|106406.2|106381.2|106408.1|106383.1|106406.1|106381.1|6
1740121550000|2025-02-21 07:05:50|106407.2|106382.2|106410.8|106385.8|106410.8|106385.8|106404.7|106379.7|7
1740121560000|2025-02-21 07:06:00|106411.9|106386.9|106410.2|106385.2|106412.5|106387.5|106410.2|106385.2|7
1740121570000|2025-02-21 07:06:10|106408.3|106383.3|106413.1|106388.1|106413.1|106388.1|106408.3|106383.3|7
1740121580000|2025-02-21 07:06:20|106414.1|106389.1|106423.6|106398.6|106423.7|106398.7|106414.1|106389.1|19
1740121590000|2025-02-21 07:06:30|106423.1|106398.1|106420.4|106395.4|106423.6|106398.6|106417.9|106392.9|11
1740121600000|2025-02-21 07:06:40|106419.1|106394.1|106417.2|106392.2|106420.4|106395.4|106416.3|106391.3|24
1740121610000|2025-02-21 07:06:50|106416.3|106391.3|106410.3|106385.3|106416.3|106391.3|106408.1|106383.1|11
1740121620000|2025-02-21 07:07:00|106408.3|106383.3|106407.5|106382.5|106408.3|106383.3|106406.6|106381.6|4
1740121630000|2025-02-21 07:07:10|106406.6|106381.6|106410.6|106385.6|106413.6|106388.6|106406.6|106381.6|10
1740121640000|2025-02-21 07:07:20|106409.8|106384.8|106411.7|106386.7|106411.7|106386.7|106409.8|106384.8|5
1740121650000|2025-02-21 07:07:30|106410.6|106385.6|106410.6|106385.6|106411.7|106386.7|106410.6|106385.6|7
1740121660000|2025-02-21 07:07:40|106409.4|106384.4|106409.4|106384.4|106409.4|106384.4|106408.3|106383.3|4
1740121670000|2025-02-21 07:07:50|106410.6|106385.6|106410.6|106385.6|106412.8|106387.8|106410.6|106385.6|5
1740121680000|2025-02-21 07:08:00|106409.4|106384.4|106410.6|106385.6|106411.8|106386.8|106408.3|106383.3|6
1740121690000|2025-02-21 07:08:10|106411.8|106386.8|106410.7|106385.7|106412.8|106387.8|106410.7|106385.7|4
1740121700000|2025-02-21 07:08:20|106409.4|106384.4|106405.1|106380.1|106409.4|106384.4|106405.1|106380.1|5
1740121710000|2025-02-21 07:08:30|106406.3|106381.3|106406.3|106381.3|106406.3|106381.3|106404.8|106379.8|5
1740121720000|2025-02-21 07:08:40|106407.6|106382.6|106407.6|106382.6|106407.6|106382.6|106407.6|106382.6|1
1740121730000|2025-02-21 07:08:50|106406.3|106381.3|106406.8|106381.8|106406.8|106381.8|106403.9|106378.9|4
1740121740000|2025-02-21 07:09:00|106408.4|106383.4|106409|106384|106410.6|106385.6|106401.2|106376.2|16
1740121750000|2025-02-21 07:09:10|106407.5|106382.5|106403.7|106378.7|106407.5|106382.5|106403.7|106378.7|7
1740121760000|2025-02-21 07:09:20|106404.9|106379.9|106407|106382|106409.5|106384.5|106404.7|106379.7|7
1740121770000|2025-02-21 07:09:30|106409.5|106384.5|106410.5|106385.5|106410.5|106385.5|106408.2|106383.2|8
1740121780000|2025-02-21 07:09:40|106409.2|106384.2|106396.7|106371.7|106409.2|106384.2|106395|106370|10
1740121790000|2025-02-21 07:09:50|106395.6|106370.6|106401|106376|106401|106376|106395.6|106370.6|4
1740121800000|2025-02-21 07:10:00|106402|106377|106402|106377|106402|106377|106402|106377|1
1740121810000|2025-02-21 07:10:10|106401.1|106376.1|106406.6|106381.6|106406.6|106381.6|106399.8|106374.8|9
1740121820000|2025-02-21 07:10:20|106405.4|106380.4|106397.7|106372.7|106406.6|106381.6|106396.6|106371.6|17
1740121830000|2025-02-21 07:10:30|106396.7|106371.7|106392.4|106367.4|106396.7|106371.7|106391.6|106366.6|9
1740121840000|2025-02-21 07:10:40|106393.7|106368.7|106396.8|106371.8|106396.8|106371.8|106393.7|106368.7|5
1740121860000|2025-02-21 07:11:00|106395.6|106370.6|106391.6|106366.6|106395.6|106370.6|106391.6|106366.6|5
1740121870000|2025-02-21 07:11:10|106392.7|106367.7|106394.2|106369.2|106394.2|106369.2|106390.5|106365.5|8
1740121880000|2025-02-21 07:11:20|106393|106368|106393.3|106368.3|106394.2|106369.2|106386.7|106361.7|14
1740121890000|2025-02-21 07:11:30|106392.2|106367.2|106386|106361|106392.2|106367.2|106386|106361|7
1740121900000|2025-02-21 07:11:40|106387.3|106362.3|106387.8|106362.8|106387.8|106362.8|106383.4|106358.4|7
1740121910000|2025-02-21 07:11:50|106386.6|106361.6|106385.6|106360.6|106386.6|106361.6|106385.6|106360.6|2
1740121920000|2025-02-21 07:12:00|106384.6|106359.6|106378.7|106353.7|106384.6|106359.6|106378.7|106353.7|10
1740121930000|2025-02-21 07:12:10|106376.3|106351.3|106377.8|106352.8|106379.1|106354.1|106375.3|106350.3|26
1740121940000|2025-02-21 07:12:20|106376.9|106351.9|106375.4|106350.4|106376.9|106351.9|106372|106347|9
1740121950000|2025-02-21 07:12:30|106376.6|106351.6|106375.4|106350.4|106376.6|106351.6|106375.4|106350.4|2
1740121960000|2025-02-21 07:12:40|106376.3|106351.3|106384.3|106359.3|106387|106362|106376.3|106351.3|14
1740121970000|2025-02-21 07:12:50|106384.1|106359.1|106388.3|106363.3|106388.5|106363.5|106382.8|106357.8|6
1740121980000|2025-02-21 07:13:00|106388.8|106363.8|106384|106359|106388.8|106363.8|106384|106359|16
1740121990000|2025-02-21 07:13:10|106384.8|106359.8|106382.8|106357.8|106384.8|106359.8|106382.8|106357.8|6
1740122000000|2025-02-21 07:13:20|106380.9|106355.9|106384.4|106359.4|106384.4|106359.4|106380.9|106355.9|7
1740122010000|2025-02-21 07:13:30|106384.2|106359.2|106382.8|106357.8|106384.4|106359.4|106382.8|106357.8|6
1740122020000|2025-02-21 07:13:40|106380.9|106355.9|106382.8|106357.8|106383.4|106358.4|106380.9|106355.9|4
1740122030000|2025-02-21 07:13:50|106384.2|106359.2|106384.2|106359.2|106384.4|106359.4|106383|106358|9
1740122040000|2025-02-21 07:14:00|106384.4|106359.4|106383|106358|106387.3|106362.3|106383|106358|5
1740122050000|2025-02-21 07:14:10|106383.5|106358.5|106384.6|106359.6|106384.6|106359.6|106383.5|106358.5|2
1740122060000|2025-02-21 07:14:20|106385.6|106360.6|106392.9|106367.9|106393.5|106368.5|106385.6|106360.6|8
1740122070000|2025-02-21 07:14:30|106391.6|106366.6|106384.7|106359.7|106391.6|106366.6|106384.7|106359.7|4
1740122080000|2025-02-21 07:14:40|106383.7|106358.7|106395.9|106370.9|106398.3|106373.3|106383.2|106358.2|15
1740122090000|2025-02-21 07:14:50|106397.1|106372.1|106400.4|106375.4|106400.4|106375.4|106395.9|106370.9|6
1740122100000|2025-02-21 07:15:00|106399.5|106374.5|106395.9|106370.9|106399.5|106374.5|106395.9|106370.9|8
1740122110000|2025-02-21 07:15:10|106394.9|106369.9|106396.6|106371.6|106398.8|106373.8|106392.8|106367.8|10
1740122120000|2025-02-21 07:15:20|106398.7|106373.7|106396.5|106371.5|106403.1|106378.1|106396.5|106371.5|8
1740122130000|2025-02-21 07:15:30|106395.5|106370.5|106387.5|106362.5|106395.5|106370.5|106387.5|106362.5|9
1740122140000|2025-02-21 07:15:40|106386.4|106361.4|106386.4|106361.4|106386.4|106361.4|106385.2|106360.2|3
1740122150000|2025-02-21 07:15:50|106385.2|106360.2|106392|106367|106393.2|106368.2|106385.2|106360.2|9
1740122170000|2025-02-21 07:16:10|106393.2|106368.2|106392|106367|106393.2|106368.2|106392|106367|12
1740122180000|2025-02-21 07:16:20|106393.2|106368.2|106390.9|106365.9|106393.2|106368.2|106390.9|106365.9|7
1740122190000|2025-02-21 07:16:30|106392|106367|106400.2|106375.2|106401.9|106376.9|106392|106367|27
1740122200000|2025-02-21 07:16:40|106401.3|106376.3|106401.3|106376.3|106403.6|106378.6|106401.3|106376.3|7
1740122210000|2025-02-21 07:16:50|106402.6|106377.6|106401.3|106376.3|106402.6|106377.6|106401.3|106376.3|14
1740122220000|2025-02-21 07:17:00|106402.6|106377.6|106414.2|106389.2|106415.6|106390.6|106401.3|106376.3|11
1740122230000|2025-02-21 07:17:10|106412.9|106387.9|106404|106379|106414.2|106389.2|106402.2|106377.2|26
1740122240000|2025-02-21 07:17:20|106408.7|106383.7|106406.4|106381.4|106409.9|106384.9|106405.3|106380.3|10
1740122250000|2025-02-21 07:17:30|106404.8|106379.8|106404.2|106379.2|106406.7|106381.7|106402.9|106377.9|9
1740122260000|2025-02-21 07:17:40|106402.9|106377.9|106394.9|106369.9|106402.9|106377.9|106394.9|106369.9|7
1740122270000|2025-02-21 07:17:50|106393.6|106368.6|106392.8|106367.8|106396.1|106371.1|106391.5|106366.5|10
1740122280000|2025-02-21 07:18:00|106391.5|106366.5|106399.3|106374.3|106400.6|106375.6|106391.5|106366.5|7
1740122290000|2025-02-21 07:18:10|106398.4|106373.4|106398.4|106373.4|106398.4|106373.4|106397.1|106372.1|3
1740122310000|2025-02-21 07:18:30|106399.6|106374.6|106399.3|106374.3|106400.5|106375.5|106398.4|106373.4|7
1740122320000|2025-02-21 07:18:40|106400.5|106375.5|106394.6|106369.6|106401.5|106376.5|106394.6|106369.6|11
1740122330000|2025-02-21 07:18:50|106393.5|106368.5|106390.2|106365.2|106393.5|106368.5|106388.8|106363.8|7
1740122340000|2025-02-21 07:19:00|106391.4|106366.4|106394.2|106369.2|106394.2|106369.2|106390.2|106365.2|5
1740122360000|2025-02-21 07:19:20|106395.5|106370.5|106393.9|106368.9|106397.6|106372.6|106393.9|106368.9|12
1740122370000|2025-02-21 07:19:30|106395.3|106370.3|106394|106369|106396.5|106371.5|106394|106369|4
1740122380000|2025-02-21 07:19:40|106393.1|106368.1|106389.8|106364.8|106393.1|106368.1|106389.8|106364.8|4
1740122390000|2025-02-21 07:19:50|106391.1|106366.1|106385.8|106360.8|106394.2|106369.2|106385.8|106360.8|10
1740122400000|2025-02-21 07:20:00|106384.6|106359.6|106385.8|106360.8|106385.8|106360.8|106384.6|106359.6|2
1740122410000|2025-02-21 07:20:10|106386.7|106361.7|106381.7|106356.7|106386.7|106361.7|106381.7|106356.7|5
1740122420000|2025-02-21 07:20:20|106384.3|106359.3|106385.6|106360.6|106385.6|106360.6|106384.3|106359.3|7
1740122430000|2025-02-21 07:20:30|106384.4|106359.4|106388.7|106363.7|106388.7|106363.7|106384.4|106359.4|11
1740122440000|2025-02-21 07:20:40|106387.5|106362.5|106386.5|106361.5|106388.7|106363.7|106386.5|106361.5|16
1740122450000|2025-02-21 07:20:50|106387.5|106362.5|106395.2|106370.2|106395.2|106370.2|106387.5|106362.5|9
1740122460000|2025-02-21 07:21:00|106396.5|106371.5|106395.4|106370.4|106402|106377|106395.2|106370.2|10
1740122470000|2025-02-21 07:21:10|106396.5|106371.5|106391.4|106366.4|106398.8|106373.8|106391.4|106366.4|10
1740122480000|2025-02-21 07:21:20|106392.7|106367.7|106391.4|106366.4|106392.7|106367.7|106391.4|106366.4|4
1740122490000|2025-02-21 07:21:30|106392.7|106367.7|106389.2|106364.2|106393.6|106368.6|106389.2|106364.2|5
1740122500000|2025-02-21 07:21:40|106388.1|106363.1|106391.3|106366.3|106391.3|106366.3|106388.1|106363.1|5
1740122520000|2025-02-21 07:22:00|106392.6|106367.6|106391.3|106366.3|106392.6|106367.6|106389|106364|7
1740122530000|2025-02-21 07:22:10|106390|106365|106393.6|106368.6|106394.5|106369.5|106390|106365|6
1740122540000|2025-02-21 07:22:20|106394.5|106369.5|106388.9|106363.9|106394.5|106369.5|106388.9|106363.9|7
1740122550000|2025-02-21 07:22:30|106387.6|106362.6|106385.5|106360.5|106387.6|106362.6|106385.5|106360.5|3
1740122560000|2025-02-21 07:22:40|106383.8|106358.8|106378.6|106353.6|106383.8|106358.8|106377.2|106352.2|7
1740122570000|2025-02-21 07:22:50|106377.7|106352.7|106372.1|106347.1|106378.6|106353.6|106369.7|106344.7|24
1740122580000|2025-02-21 07:23:00|106373|106348|106368.1|106343.1|106373.8|106348.8|106362.9|106337.9|17
1740122590000|2025-02-21 07:23:10|106370.3|106345.3|106370.3|106345.3|106370.3|106345.3|106367.4|106342.4|6
1740122600000|2025-02-21 07:23:20|106371.1|106346.1|106373.2|106348.2|106374|106349|106370.6|106345.6|12
1740122610000|2025-02-21 07:23:30|106374|106349|106372.9|106347.9|106374|106349|106371.7|106346.7|8
1740122620000|2025-02-21 07:23:40|106371.5|106346.5|106371.3|106346.3|106371.5|106346.5|106366|106341|10
1740122630000|2025-02-21 07:23:50|106372.2|106347.2|106370|106345|106372.2|106347.2|106369.2|106344.2|5
1740122640000|2025-02-21 07:24:00|106371.4|106346.4|106374.9|106349.9|106374.9|106349.9|106371.4|106346.4|4
1740122650000|2025-02-21 07:24:10|106376.2|106351.2|106376.2|106351.2|106376.2|106351.2|106376.2|106351.2|1
1740122670000|2025-02-21 07:24:30|106374.7|106349.7|106373.4|106348.4|106374.7|106349.7|106370.7|106345.7|22
1740122680000|2025-02-21 07:24:40|106370.7|106345.7|106372|106347|106372|106347|106368.2|106343.2|14
1740122690000|2025-02-21 07:24:50|106370.3|106345.3|106371.7|106346.7|106371.7|106346.7|106368.6|106343.6|12
1740122700000|2025-02-21 07:25:00|106373|106348|106369.3|106344.3|106373|106348|106369.3|106344.3|5
1740122710000|2025-02-21 07:25:10|106370.6|106345.6|106378.7|106353.7|106381.7|106356.7|106370.6|106345.6|12
1740122720000|2025-02-21 07:25:20|106377.8|106352.8|106375.6|106350.6|106377.8|106352.8|106373.1|106348.1|7
1740122730000|2025-02-21 07:25:30|106374.3|106349.3|106372.9|106347.9|106374.3|106349.3|106369.2|106344.2|12
1740122740000|2025-02-21 07:25:40|106371.4|106346.4|106375.3|106350.3|106375.3|106350.3|106371.4|106346.4|3
1740122750000|2025-02-21 07:25:50|106373.9|106348.9|106369.7|106344.7|106373.9|106348.9|106368|106343|8
1740122760000|2025-02-21 07:26:00|106371.7|106346.7|106369.1|106344.1|106372.7|106347.7|106367.4|106342.4|23
1740122770000|2025-02-21 07:26:10|106367.4|106342.4|106356.5|106331.5|106368.3|106343.3|106352.8|106327.8|14
1740122780000|2025-02-21 07:26:20|106358.6|106333.6|106359.3|106334.3|106361.2|106336.2|106357.6|106332.6|13
1740122790000|2025-02-21 07:26:30|106358.4|106333.4|106360.7|106335.7|106360.7|106335.7|106358.4|106333.4|9
1740122800000|2025-02-21 07:26:40|106359.9|106334.9|106356.7|106331.7|106360.7|106335.7|106356.7|106331.7|7
1740122810000|2025-02-21 07:26:50|106357.8|106332.8|106362.5|106337.5|106362.5|106337.5|106357.8|106332.8|6
1740122820000|2025-02-21 07:27:00|106363.3|106338.3|106364.7|106339.7|106364.7|106339.7|106363.2|106338.2|4
1740122830000|2025-02-21 07:27:10|106363.6|106338.6|106363.6|106338.6|106363.6|106338.6|106362.8|106337.8|3
1740122840000|2025-02-21 07:27:20|106361.6|106336.6|106355|106330|106363.3|106338.3|106354.2|106329.2|7
1740122850000|2025-02-21 07:27:30|106354.2|106329.2|106356.7|106331.7|106357.8|106332.8|106354.2|106329.2|7
1740122860000|2025-02-21 07:27:40|106363.9|106338.9|106363.8|106338.8|106366.7|106341.7|106363.8|106338.8|4
1740122870000|2025-02-21 07:27:50|106364.7|106339.7|106362.3|106337.3|106364.8|106339.8|106360.8|106335.8|21
1740122880000|2025-02-21 07:28:00|106363.1|106338.1|106366.4|106341.4|106367.5|106342.5|106363.1|106338.1|5
1740122890000|2025-02-21 07:28:10|106367.1|106342.1|106362.9|106337.9|106367.1|106342.1|106361|106336|8
1740122900000|2025-02-21 07:28:20|106375|106325|106371.6|106321.6|106376.7|106326.7|106369.9|106319.9|9
1740122910000|2025-02-21 07:28:30|106369.9|106319.9|106371.6|106321.6|106371.6|106321.6|106369.9|106319.9|4
1740122920000|2025-02-21 07:28:40|106369.9|106319.9|106372.6|106322.6|106373.4|106323.4|106369.9|106319.9|5
1740122930000|2025-02-21 07:28:50|106371.2|106321.2|106366.9|106316.9|106371.2|106321.2|106365.2|106315.2|7
1740122940000|2025-02-21 07:29:00|106365.8|106315.8|106370.2|106320.2|106370.2|106320.2|106362.7|106312.7|18
1740122950000|2025-02-21 07:29:10|106369.3|106319.3|106369.1|106319.1|106370.2|106320.2|106367.1|106317.1|18
1740122960000|2025-02-21 07:29:20|106369.9|106319.9|106375|106325|106376.5|106326.5|106369.9|106319.9|12
1740122970000|2025-02-21 07:29:30|106373.9|106323.9|106369.3|106319.3|106373.9|106323.9|106366.8|106316.8|6
1740122980000|2025-02-21 07:29:40|106369.9|106319.9|106366.7|106316.7|106370.8|106320.8|106366.7|106316.7|6
1740122990000|2025-02-21 07:29:50|106365.9|106315.9|106367|106317|106367|106317|106365.1|106315.1|8
1740123000000|2025-02-21 07:30:00|106369.9|106319.9|106356.1|106331.1|106370.8|106334|106356.1|106319.9|5
1740123010000|2025-02-21 07:30:10|106359|106334|106352.7|106327.7|106364.9|106339.9|106352.7|106327.7|13
1740123020000|2025-02-21 07:30:20|106354.9|106329.9|106356.6|106331.6|106358.9|106333.9|106352.7|106327.7|5
1740123030000|2025-02-21 07:30:30|106357.4|106332.4|106363.9|106338.9|106363.9|106338.9|106356.6|106331.6|5
1740123040000|2025-02-21 07:30:40|106362.3|106337.3|106362.3|106337.3|106368.9|106343.9|106359.6|106334.6|16
1740123050000|2025-02-21 07:30:50|106363.2|106338.2|106359|106334|106363.2|106338.2|106359|106334|3
1740123060000|2025-02-21 07:31:00|106359.3|106334.3|106367|106317|106368.3|106335.2|106352.5|106315.4|13
1740123070000|2025-02-21 07:31:10|106367.5|106317.5|106345.1|106320.1|106367.5|106325|106345.1|106316.7|14
1740123080000|2025-02-21 07:31:20|106347.5|106322.5|106362.1|106337.1|106362.1|106337.1|106345.6|106320.6|30
1740123090000|2025-02-21 07:31:30|106363.4|106338.4|106366.2|106341.2|106375.4|106350.4|106363.4|106338.4|20
1740123100000|2025-02-21 07:31:40|106368|106343|106368.5|106343.5|106369.6|106344.6|106365.4|106340.4|12
1740123110000|2025-02-21 07:31:50|106369.7|106344.7|106371.4|106346.4|106374.4|106349.4|106368.5|106343.5|19
1740123120000|2025-02-21 07:32:00|106372.7|106347.7|106369.2|106344.2|106372.7|106347.7|106366.1|106341.1|18
1740123130000|2025-02-21 07:32:10|106368.1|106343.1|106368.1|106343.1|106369.9|106344.9|106368.1|106343.1|6
1740123140000|2025-02-21 07:32:20|106369.9|106344.9|106369|106344|106369.9|106344.9|106369|106344|2
1740123150000|2025-02-21 07:32:30|106367.7|106342.7|106367.1|106342.1|106368.1|106343.1|106364.1|106339.1|15
1740123160000|2025-02-21 07:32:40|106366.3|106341.3|106364.9|106339.9|106366.3|106341.3|106364.9|106339.9|2
1740123170000|2025-02-21 07:32:50|106366.1|106341.1|106364.9|106339.9|106367|106342|106364.9|106339.9|6
1740123180000|2025-02-21 07:33:00|106360|106335|106361.5|106336.5|106361.5|106336.5|106360|106335|4
1740123190000|2025-02-21 07:33:10|106362.3|106337.3|106365.3|106340.3|106366.1|106341.1|106359.9|106334.9|12
1740123200000|2025-02-21 07:33:20|106366.1|106341.1|106360.9|106335.9|106366.1|106341.1|106359.4|106334.4|13
1740123210000|2025-02-21 07:33:30|106361.7|106336.7|106358.6|106333.6|106361.7|106336.7|106357.2|106332.2|12
1740123220000|2025-02-21 07:33:40|106356.1|106331.1|106364.7|106339.7|106367|106342|106356.1|106331.1|25
1740123230000|2025-02-21 07:33:50|106365.6|106340.6|106361.1|106336.1|106365.6|106340.6|106360.2|106335.2|13
1740123240000|2025-02-21 07:34:00|106359.7|106334.7|106362.9|106337.9|106365.4|106340.4|106358|106333|11
1740123250000|2025-02-21 07:34:10|106362.1|106337.1|106366.3|106341.3|106366.3|106341.3|106362.1|106337.1|9
1740123260000|2025-02-21 07:34:20|106365.5|106340.5|106367.2|106342.2|106367.8|106342.8|106364.7|106339.7|7
1740123270000|2025-02-21 07:34:30|106366.3|106341.3|106364.1|106339.1|106366.3|106341.3|106364.1|106339.1|5
1740123280000|2025-02-21 07:34:40|106364.9|106339.9|106362.7|106337.7|106366.6|106341.6|106362.7|106337.7|6
1740123290000|2025-02-21 07:34:50|106365|106340|106367.2|106342.2|106367.2|106342.2|106359.2|106334.2|18
1740123300000|2025-02-21 07:35:00|106369.3|106344.3|106365|106340|106369.3|106344.3|106364.2|106339.2|7
1740123310000|2025-02-21 07:35:10|106365.9|106340.9|106360.5|106335.5|106367.1|106342.1|106360.5|106335.5|8
1740123320000|2025-02-21 07:35:20|106361.3|106336.3|106366.5|106341.5|106366.5|106341.5|106358.8|106333.8|15
1740123330000|2025-02-21 07:35:30|106364.9|106339.9|106361.6|106336.6|106366.1|106341.1|106355.7|106330.7|14
1740123340000|2025-02-21 07:35:40|106360.7|106335.7|106361.3|106336.3|106361.3|106336.3|106354.8|106329.8|16
1740123350000|2025-02-21 07:35:50|106360.4|106335.4|106359.2|106334.2|106360.4|106335.4|106358.4|106333.4|6
1740123360000|2025-02-21 07:36:00|106360|106335|106361.4|106336.4|106361.4|106336.4|106360|106335|4
1740123370000|2025-02-21 07:36:10|106362.6|106337.6|106369.8|106344.8|106369.8|106344.8|106361.5|106336.5|11
1740123380000|2025-02-21 07:36:20|106370.7|106345.7|106375|106350|106375|106350|106370.7|106345.7|9
1740123390000|2025-02-21 07:36:30|106373.9|106348.9|106372.6|106347.6|106373.9|106348.9|106369.1|106344.1|11
1740123410000|2025-02-21 07:36:50|106373.5|106348.5|106375.1|106350.1|106376|106351|106372.7|106347.7|9
1740123420000|2025-02-21 07:37:00|106373.8|106348.8|106377.1|106352.1|106378|106353|106371.3|106346.3|32
1740123430000|2025-02-21 07:37:10|106380.7|106355.7|106379.5|106354.5|106380.7|106355.7|106377.4|106352.4|8
1740123440000|2025-02-21 07:37:20|106378|106353|106379.5|106354.5|106379.7|106354.7|106377.9|106352.9|13
1740123450000|2025-02-21 07:37:30|106378.6|106353.6|106373.2|106348.2|106380|106355|106373.2|106348.2|18
1740123460000|2025-02-21 07:37:40|106374.1|106349.1|106370.8|106345.8|106378.6|106353.6|106369.7|106344.7|12
1740123470000|2025-02-21 07:37:50|106370.1|106345.1|106373.7|106348.7|106375.1|106350.1|106370.1|106345.1|8
1740123480000|2025-02-21 07:38:00|106373.2|106348.2|106374.1|106349.1|106374.1|106349.1|106370.8|106345.8|6
1740123490000|2025-02-21 07:38:10|106374.9|106349.9|106375.7|106350.7|106375.8|106350.8|106372.3|106347.3|14
1740123500000|2025-02-21 07:38:20|106376.8|106351.8|106384.9|106359.9|106384.9|106359.9|106376.8|106351.8|15
1740123510000|2025-02-21 07:38:30|106385.7|106360.7|106384.1|106359.1|106386.6|106361.6|106383.3|106358.3|7
1740123520000|2025-02-21 07:38:40|106384.9|106359.9|106393.1|106368.1|106393.9|106368.9|106384.9|106359.9|13
1740123530000|2025-02-21 07:38:50|106392.3|106367.3|106400|106375|106400|106375|106392.3|106367.3|16
1740123540000|2025-02-21 07:39:00|106401.5|106376.5|106395.4|106370.4|106401.5|106376.5|106394.6|106369.6|7
1740123550000|2025-02-21 07:39:10|106394.4|106369.4|106393.1|106368.1|106397.1|106372.1|106390.5|106365.5|23
1740123560000|2025-02-21 07:39:20|106392.2|106367.2|106385.9|106360.9|106395.1|106370.1|106385.9|106360.9|8
1740123570000|2025-02-21 07:39:30|106389.5|106364.5|106381.5|106356.5|106389.5|106364.5|106380.7|106355.7|15
1740123580000|2025-02-21 07:39:40|106380.7|106355.7|106380.8|106355.8|106384.4|106359.4|106379.1|106354.1|11
1740123590000|2025-02-21 07:39:50|106384.4|106359.4|106384.7|106359.7|106384.7|106359.7|106378.1|106353.1|12
1740123600000|2025-02-21 07:40:00|106385.6|106360.6|106385.7|106360.7|106391.1|106366.1|106385.6|106360.6|16
1740123610000|2025-02-21 07:40:10|106386.5|106361.5|106393.8|106368.8|106393.8|106368.8|106386.5|106361.5|6
1740123620000|2025-02-21 07:40:20|106392.6|106367.6|106394.6|106369.6|106397|106372|106391|106366|14
1740123630000|2025-02-21 07:40:30|106407.1|106357.1|106389.6|106364.6|106409.9|106365.6|106389.6|106355.8|11
1740123640000|2025-02-21 07:40:40|106389.8|106364.8|106389.7|106364.7|106391.5|106366.5|106386.4|106361.4|15
1740123650000|2025-02-21 07:40:50|106390.5|106365.5|106396.8|106371.8|106398|106373|106388.1|106363.1|20
1740123660000|2025-02-21 07:41:00|106394|106369|106390.2|106365.2|106395.6|106370.6|106390.2|106365.2|13
1740123670000|2025-02-21 07:41:10|106386.1|106361.1|106389.6|106364.6|106391.5|106366.5|106385.1|106360.1|20
1740123680000|2025-02-21 07:41:20|106388.5|106363.5|106390.1|106365.1|106390.1|106365.1|106386.6|106361.6|4
1740123690000|2025-02-21 07:41:30|106391.1|106366.1|106393.5|106368.5|106395.3|106370.3|106387.8|106362.8|11
1740123700000|2025-02-21 07:41:40|106394.3|106369.3|106394.7|106369.7|106395.9|106370.9|106391.1|106366.1|13
1740123710000|2025-02-21 07:41:50|106395.5|106370.5|106395.4|106370.4|106395.9|106370.9|106395.4|106370.4|3
1740123720000|2025-02-21 07:42:00|106394.5|106369.5|106397.8|106372.8|106397.8|106372.8|106394.5|106369.5|4
1740123730000|2025-02-21 07:42:10|106397.4|106372.4|106395.9|106370.9|106399.5|106374.5|106394.1|106369.1|17
1740123740000|2025-02-21 07:42:20|106395.1|106370.1|106396.1|106371.1|106396.1|106371.1|106392.9|106367.9|17
1740123750000|2025-02-21 07:42:30|106393.1|106368.1|106392.2|106367.2|106396|106371|106392.2|106367.2|13
1740123760000|2025-02-21 07:42:40|106395|106370|106386.1|106361.1|106395|106370|106381.6|106356.6|28
1740123770000|2025-02-21 07:42:50|106385|106360|106383.6|106358.6|106390|106365|106383.4|106358.4|20
1740123780000|2025-02-21 07:43:00|106381.5|106356.5|106396.3|106371.3|106396.3|106371.3|106381.5|106356.5|23
1740123800000|2025-02-21 07:43:20|106395.5|106370.5|106390.4|106365.4|106395.5|106370.5|106390.4|106365.4|6
1740123810000|2025-02-21 07:43:30|106395.2|106370.2|106395.9|106370.9|106397.1|106372.1|106391.3|106366.3|11
1740123820000|2025-02-21 07:43:40|106392.9|106367.9|106391.2|106366.2|106395.9|106370.9|106390.3|106365.3|12
1740123830000|2025-02-21 07:43:50|106390.3|106365.3|106388.5|106363.5|106392|106367|106388.5|106363.5|9
1740123840000|2025-02-21 07:44:00|106389.3|106364.3|106391.9|106366.9|106391.9|106366.9|106389.3|106364.3|4
1740123850000|2025-02-21 07:44:10|106391.1|106366.1|106390.8|106365.8|106391.9|106366.9|106389.1|106364.1|6
1740123860000|2025-02-21 07:44:20|106391.7|106366.7|106395.8|106370.8|106402.3|106377.3|106391.7|106366.7|20
1740123870000|2025-02-21 07:44:30|106394.9|106369.9|106395.7|106370.7|106396.5|106371.5|106394.9|106369.9|4
1740123880000|2025-02-21 07:44:40|106391.3|106366.3|106387.9|106362.9|106392.9|106367.9|106387.8|106362.8|12
1740123890000|2025-02-21 07:44:50|106386.8|106361.8|106367.3|106342.3|106386.8|106361.8|106364.8|106339.8|30
1740123900000|2025-02-21 07:45:00|106366.5|106341.5|106365.8|106340.8|106368|106343|106363.9|106338.9|14
1740123910000|2025-02-21 07:45:10|106363.3|106338.3|106359.4|106334.4|106364.6|106339.6|106358.3|106333.3|8
1740123920000|2025-02-21 07:45:20|106360.2|106335.2|106354|106329|106361.8|106336.8|106354|106329|11
1740123930000|2025-02-21 07:45:30|106355.6|106330.6|106349.7|106324.7|106355.8|106330.8|106349.7|106324.7|13
1740123940000|2025-02-21 07:45:40|106348.3|106323.3|106353.7|106328.7|106353.7|106328.7|106348.3|106323.3|5
1740123950000|2025-02-21 07:45:50|106350|106325|106350|106325|106350|106325|106350|106325|1
1740123960000|2025-02-21 07:46:00|106346.8|106321.8|106361.9|106336.9|106361.9|106336.9|106344.9|106319.9|16
1740123970000|2025-02-21 07:46:10|106360.7|106335.7|106364.3|106339.3|106364.3|106339.3|106358.5|106333.5|10
1740123990000|2025-02-21 07:46:30|106365.1|106340.1|106364.3|106339.3|106365.1|106340.1|106364.3|106339.3|8
1740124000000|2025-02-21 07:46:40|106363.5|106338.5|106375|106325|106375|106338.5|106363.5|106322.5|4
1740124010000|2025-02-21 07:46:50|106362.7|106337.7|106366.8|106341.8|106370.2|106345.2|106359.8|106334.8|17
1740124020000|2025-02-21 07:47:00|106365.9|106340.9|106364|106339|106367.5|106342.5|106362.4|106337.4|19
1740124030000|2025-02-21 07:47:10|106365.2|106340.2|106375.7|106350.7|106375.7|106350.7|106365.2|106340.2|11
1740124040000|2025-02-21 07:47:20|106374.9|106349.9|106377.9|106352.9|106378.5|106353.5|106373.3|106348.3|11
1740124050000|2025-02-21 07:47:30|106378.7|106353.7|106372.9|106347.9|106378.7|106353.7|106370|106345|8
1740124060000|2025-02-21 07:47:40|106372|106347|106374.7|106349.7|106378.3|106353.3|106371.2|106346.2|10
1740124070000|2025-02-21 07:47:50|106376.4|106351.4|106375.1|106350.1|106378|106353|106375|106350|12
1740124080000|2025-02-21 07:48:00|106375.9|106350.9|106370.8|106345.8|106376.7|106351.7|106370.5|106345.5|20
1740124090000|2025-02-21 07:48:10|106371.6|106346.6|106373.3|106348.3|106374.1|106349.1|106371.6|106346.6|5
1740124100000|2025-02-21 07:48:20|106374.1|106349.1|106372.3|106347.3|106374.1|106349.1|106365.3|106340.3|21
1740124110000|2025-02-21 07:48:30|106371.5|106346.5|106372.5|106347.5|106372.5|106347.5|106371.5|106346.5|4
1740124120000|2025-02-21 07:48:40|106371.5|106346.5|106372.5|106347.5|106372.5|106347.5|106371.5|106346.5|2
1740124130000|2025-02-21 07:48:50|106371.1|106346.1|106372.1|106347.1|106372.1|106347.1|106371.1|106346.1|2
1740124140000|2025-02-21 07:49:00|106371.3|106346.3|106373.2|106348.2|106373.2|106348.2|106368.7|106343.7|9
1740124150000|2025-02-21 07:49:10|106374.1|106349.1|106374|106349|106374.8|106349.8|106371.3|106346.3|11
1740124160000|2025-02-21 07:49:20|106374.9|106349.9|106368.7|106343.7|106374.9|106349.9|106368.7|106343.7|9
1740124170000|2025-02-21 07:49:30|106367.9|106342.9|106360.6|106335.6|106368.7|106343.7|106360.6|106335.6|9
1740124180000|2025-02-21 07:49:40|106364.2|106339.2|106369.1|106344.1|106369.9|106344.9|106364.2|106339.2|10
1740124190000|2025-02-21 07:49:50|106369.9|106344.9|106372.7|106347.7|106373.5|106348.5|106369.1|106344.1|10
1740124200000|2025-02-21 07:50:00|106373.4|106348.4|106367.1|106342.1|106377.2|106352.2|106367.1|106342.1|22
1740124210000|2025-02-21 07:50:10|106367.9|106342.9|106374.3|106349.3|106378.3|106353.3|106364.4|106339.4|25
1740124220000|2025-02-21 07:50:20|106375.1|106350.1|106365.5|106340.5|106375.1|106350.1|106361.1|106336.1|22
1740124230000|2025-02-21 07:50:30|106363|106338|106367.1|106342.1|106367.1|106342.1|106363|106338|2
1740124240000|2025-02-21 07:50:40|106366.3|106341.3|106365.4|106340.4|106366.3|106341.3|106364.5|106339.5|4
1740124250000|2025-02-21 07:50:50|106366.3|106341.3|106362.9|106337.9|106367|106342|106357.9|106332.9|14
1740124260000|2025-02-21 07:51:00|106362|106337|106358.9|106333.9|106362|106337|106357.9|106332.9|3
1740124270000|2025-02-21 07:51:10|106356.6|106331.6|106359.4|106334.4|106360.6|106335.6|106354.1|106329.1|13
1740124280000|2025-02-21 07:51:20|106358.4|106333.4|106362.5|106337.5|106363.3|106338.3|106358.2|106333.2|9
1740124290000|2025-02-21 07:51:30|106363.3|106338.3|106368.5|106343.5|106370.2|106345.2|106363.3|106338.3|12
1740124300000|2025-02-21 07:51:40|106369.3|106344.3|106366.7|106341.7|106370.9|106345.9|106363.6|106338.6|10
1740124310000|2025-02-21 07:51:50|106363.6|106338.6|106359.9|106334.9|106366.7|106341.7|106359.1|106334.1|9
1740124320000|2025-02-21 07:52:00|106359|106334|106369.8|106344.8|106369.8|106344.8|106356.5|106331.5|16
1740124330000|2025-02-21 07:52:10|106370.9|106345.9|106370.7|106345.7|106372.6|106347.6|106370.7|106345.7|6
1740124340000|2025-02-21 07:52:20|106369.8|106344.8|106373.5|106348.5|106375.1|106350.1|106369|106344|14
1740124350000|2025-02-21 07:52:30|106372.5|106347.5|106375.2|106350.2|106375.8|106350.8|106371.4|106346.4|16
1740124360000|2025-02-21 07:52:40|106374.3|106349.3|106369.2|106344.2|106374.3|106349.3|106369.2|106344.2|3
1740124370000|2025-02-21 07:52:50|106370|106345|106374.5|106349.5|106374.5|106349.5|106370|106345|11
1740124380000|2025-02-21 07:53:00|106373.6|106348.6|106374.8|106349.8|106380.8|106355.8|106372.1|106347.1|10
1740124390000|2025-02-21 07:53:10|106373.9|106348.9|106374|106349|106374.8|106349.8|106373.9|106348.9|7
1740124400000|2025-02-21 07:53:20|106374.7|106349.7|106376.7|106351.7|106376.7|106351.7|106372.2|106347.2|12
1740124410000|2025-02-21 07:53:30|106379.3|106354.3|106379.6|106354.6|106381.7|106356.7|106378.2|106353.2|7
1740124420000|2025-02-21 07:53:40|106380.4|106355.4|106387.6|106362.6|106388.4|106363.4|106380.4|106355.4|12
1740124430000|2025-02-21 07:53:50|106388.4|106363.4|106393.2|106368.2|106393.2|106368.2|106387.7|106362.7|5
1740124440000|2025-02-21 07:54:00|106392.4|106367.4|106394|106369|106394|106369|106389.8|106364.8|9
1740124450000|2025-02-21 07:54:10|106394.9|106369.9|106395.6|106370.6|106400|106375|106394.9|106369.9|12
1740124460000|2025-02-21 07:54:20|106394.8|106369.8|106393.8|106368.8|106395.7|106370.7|106391.3|106366.3|10
1740124470000|2025-02-21 07:54:30|106393|106368|106396.6|106371.6|106398.3|106373.3|106393|106368|8
1740124480000|2025-02-21 07:54:40|106397.4|106372.4|106398.6|106373.6|106399.2|106374.2|106396.6|106371.6|11
1740124490000|2025-02-21 07:54:50|106397.8|106372.8|106395.9|106370.9|106399.4|106374.4|106395.1|106370.1|8
1740124500000|2025-02-21 07:55:00|106394.9|106369.9|106395.6|106370.6|106397.4|106372.4|106394.9|106369.9|10
1740124510000|2025-02-21 07:55:10|106397.1|106372.1|106391.9|106366.9|106405.1|106380.1|106389.8|106364.8|25
1740124520000|2025-02-21 07:55:20|106391.1|106366.1|106391.9|106366.9|106391.9|106366.9|106388.6|106363.6|6
1740124530000|2025-02-21 07:55:30|106392.9|106367.9|106406.6|106381.6|106408.8|106383.8|106390.5|106365.5|33
1740124540000|2025-02-21 07:55:40|106405.8|106380.8|106409.1|106384.1|106411.7|106386.7|106404.7|106379.7|38
1740124550000|2025-02-21 07:55:50|106407.8|106382.8|106404.9|106379.9|106408.8|106383.8|106399.9|106374.9|56
1740124560000|2025-02-21 07:56:00|106406.4|106381.4|106411.7|106386.7|106411.9|106386.9|106403.3|106378.3|52
1740124570000|2025-02-21 07:56:10|106409.8|106384.8|106413.7|106388.7|106415.3|106390.3|106408.2|106383.2|21
1740124580000|2025-02-21 07:56:20|106414.4|106389.4|106409.7|106384.7|106414.4|106389.4|106408.9|106383.9|12
1740124590000|2025-02-21 07:56:30|106410.7|106385.7|106408.4|106383.4|106410.7|106385.7|106408.4|106383.4|7
1740124600000|2025-02-21 07:56:40|106409.8|106384.8|106410.2|106385.2|106412.8|106387.8|106405.2|106380.2|57
1740124610000|2025-02-21 07:56:50|106412.2|106387.2|106407.5|106382.5|106413.2|106388.2|106406.7|106381.7|38
1740124620000|2025-02-21 07:57:00|106408.3|106383.3|106406.3|106381.3|106411.2|106386.2|106404.6|106379.6|23
1740124630000|2025-02-21 07:57:10|106411|106386|106404.6|106379.6|106411|106386|106400.9|106375.9|25
1740124640000|2025-02-21 07:57:20|106405.4|106380.4|106404.5|106379.5|106407.1|106382.1|106401.4|106376.4|13
1740124650000|2025-02-21 07:57:30|106403.7|106378.7|106412.5|106387.5|106412.5|106387.5|106403.7|106378.7|20
1740124660000|2025-02-21 07:57:40|106411.2|106386.2|106417|106392|106417.9|106392.9|106411.2|106386.2|12
1740124670000|2025-02-21 07:57:50|106417.9|106392.9|106414.9|106389.9|106417.9|106392.9|106414.2|106389.2|6
1740124680000|2025-02-21 07:58:00|106413.3|106388.3|106411.7|106386.7|106416.1|106391.1|106410.8|106385.8|20
1740124690000|2025-02-21 07:58:10|106410.8|106385.8|106406.2|106381.2|106413.5|106388.5|106406.2|106381.2|30
1740124700000|2025-02-21 07:58:20|106407|106382|106407.9|106382.9|106410.4|106385.4|106407|106382|9
1740124710000|2025-02-21 07:58:30|106409.6|106384.6|106408.8|106383.8|106409.6|106384.6|106408.8|106383.8|2
1740124720000|2025-02-21 07:58:40|106407|106382|106404|106379|106408.6|106383.6|106403.4|106378.4|57
1740124730000|2025-02-21 07:58:50|106408.2|106383.2|106399.8|106374.8|106408.2|106383.2|106386.5|106361.5|60
1740124740000|2025-02-21 07:59:00|106400.7|106375.7|106403.7|106378.7|106404.1|106379.1|106399.3|106374.3|11
1740124750000|2025-02-21 07:59:10|106402.2|106377.2|106406.7|106381.7|106406.7|106381.7|106401.8|106376.8|10
1740124760000|2025-02-21 07:59:20|106405.1|106380.1|106389|106364|106405.1|106380.1|106387.8|106362.8|25
1740124770000|2025-02-21 07:59:30|106390.3|106365.3|106398.6|106373.6|106398.6|106373.6|106387.7|106362.7|24
1740124780000|2025-02-21 07:59:40|106399.9|106374.9|106396.8|106371.8|106400.1|106375.1|106396.3|106371.3|35
1740124790000|2025-02-21 07:59:50|106395.2|106370.2|106403.6|106378.6|106405.7|106380.7|106392.3|106367.3|41
1740124800000|2025-02-21 08:00:00|106402.4|106377.4|106399.6|106374.6|106410.4|106385.4|106394.4|106369.4|44
1740124810000|2025-02-21 08:00:10|106399.7|106374.7|106391.4|106366.4|106399.7|106374.7|106391.4|106366.4|16
1740124820000|2025-02-21 08:00:20|106390.6|106365.6|106394.3|106369.3|106395.1|106370.1|106390.6|106365.6|18
1740124830000|2025-02-21 08:00:30|106392.7|106367.7|106400.2|106375.2|106403.9|106378.9|106392.7|106367.7|35
1740124840000|2025-02-21 08:00:40|106401.1|106376.1|106399.5|106374.5|106401.1|106376.1|106399.5|106374.5|7
1740124850000|2025-02-21 08:00:50|106400.2|106375.2|106398.1|106373.1|106405|106380|106398.1|106373.1|25
1740124860000|2025-02-21 08:01:00|106399.8|106374.8|106386|106361|106399.8|106374.8|106386|106361|22
1740124870000|2025-02-21 08:01:10|106385.4|106360.4|106387.6|106362.6|106390.2|106365.2|106383.8|106358.8|13
1740124880000|2025-02-21 08:01:20|106388.5|106363.5|106384.6|106359.6|106389.4|106364.4|106384.6|106359.6|14
1740124890000|2025-02-21 08:01:30|106385.6|106360.6|106388.1|106363.1|106388.2|106363.2|106385.6|106360.6|15
1740124900000|2025-02-21 08:01:40|106391.6|106366.6|106394.3|106369.3|106395.9|106370.9|106391.6|106366.6|7
1740124910000|2025-02-21 08:01:50|106393.5|106368.5|106383.7|106358.7|106394.8|106369.8|106383.7|106358.7|12
1740124920000|2025-02-21 08:02:00|106384.5|106359.5|106381|106356|106386.3|106361.3|106373.9|106348.9|33
1740124930000|2025-02-21 08:02:10|106381.8|106356.8|106380.2|106355.2|106381.8|106356.8|106380.2|106355.2|5
1740124940000|2025-02-21 08:02:20|106381|106356|106382.4|106357.4|106383.5|106358.5|106380.2|106355.2|14
1740124950000|2025-02-21 08:02:30|106381.5|106356.5|106378.9|106353.9|106381.5|106356.5|106378.9|106353.9|21
1740124960000|2025-02-21 08:02:40|106379.7|106354.7|106374.6|106349.6|106379.7|106354.7|106372.1|106347.1|8
1740124970000|2025-02-21 08:02:50|106376.3|106351.3|106373|106348|106377.3|106352.3|106371.4|106346.4|9
1740124980000|2025-02-21 08:03:00|106373.8|106348.8|106374.7|106349.7|106374.7|106349.7|106373.8|106348.8|4
1740124990000|2025-02-21 08:03:10|106373.7|106348.7|106376.4|106351.4|106376.8|106351.8|106367.1|106342.1|10
1740125000000|2025-02-21 08:03:20|106375.5|106350.5|106376.6|106351.6|106377.7|106352.7|106374.7|106349.7|11
1740125010000|2025-02-21 08:03:30|106377.6|106352.6|106373.1|106348.1|106378.4|106353.4|106373.1|106348.1|10
1740125020000|2025-02-21 08:03:40|106373.9|106348.9|106376.4|106351.4|106378.1|106353.1|106371.1|106346.1|16
1740125030000|2025-02-21 08:03:50|106377.3|106352.3|106376.2|106351.2|106378.1|106353.1|106373.9|106348.9|7
1740125040000|2025-02-21 08:04:00|106377.1|106352.1|106371.3|106346.3|106377.9|106352.9|106371.3|106346.3|5
1740125050000|2025-02-21 08:04:10|106373.3|106348.3|106378.5|106353.5|106379.3|106354.3|106373.2|106348.2|16
1740125060000|2025-02-21 08:04:20|106379.3|106354.3|106377.6|106352.6|106379.3|106354.3|106377.6|106352.6|3
1740125070000|2025-02-21 08:04:30|106378.5|106353.5|106377.8|106352.8|106378.5|106353.5|106377.8|106352.8|2
1740125080000|2025-02-21 08:04:40|106376.4|106351.4|106377.5|106352.5|106377.6|106352.6|106375.8|106350.8|5
1740125090000|2025-02-21 08:04:50|106378.3|106353.3|106385|106360|106392|106367|106378.3|106353.3|12
1740125100000|2025-02-21 08:05:00|106386.6|106361.6|106383.4|106358.4|106389.2|106364.2|106381.8|106356.8|17
1740125110000|2025-02-21 08:05:10|106384.2|106359.2|106388|106363|106388|106363|106384.2|106359.2|5
1740125120000|2025-02-21 08:05:20|106387.2|106362.2|106388.1|106363.1|106388.1|106363.1|106386.2|106361.2|4
1740125130000|2025-02-21 08:05:30|106388.9|106363.9|106384.7|106359.7|106388.9|106363.9|106384.7|106359.7|11
1740125140000|2025-02-21 08:05:40|106386|106361|106380.4|106355.4|106386|106361|106379.7|106354.7|9
1740125150000|2025-02-21 08:05:50|106381.3|106356.3|106386.2|106361.2|106386.2|106361.2|106380.4|106355.4|7
1740125160000|2025-02-21 08:06:00|106385.1|106360.1|106383.8|106358.8|106385.6|106360.6|106383.8|106358.8|4
1740125170000|2025-02-21 08:06:10|106383.1|106358.1|106381.5|106356.5|106383.2|106358.2|106380.6|106355.6|14
1740125180000|2025-02-21 08:06:20|106382.3|106357.3|106381.5|106356.5|106382.3|106357.3|106380.7|106355.7|14
1740125190000|2025-02-21 08:06:30|106380.4|106355.4|106379.6|106354.6|106382.1|106357.1|106378.7|106353.7|11
1740125200000|2025-02-21 08:06:40|106380.6|106355.6|106381.3|106356.3|106383.1|106358.1|106380.6|106355.6|16
1740125210000|2025-02-21 08:06:50|106382.1|106357.1|106383.8|106358.8|106383.8|106358.8|106381.3|106356.3|7
1740125220000|2025-02-21 08:07:00|106381.7|106356.7|106386.8|106361.8|106386.8|106361.8|106381.7|106356.7|7
1740125230000|2025-02-21 08:07:10|106385.8|106360.8|106376.9|106351.9|106385.8|106360.8|106376.9|106351.9|10
1740125240000|2025-02-21 08:07:20|106375.6|106350.6|106378.4|106353.4|106378.4|106353.4|106373.1|106348.1|11
1740125250000|2025-02-21 08:07:30|106380.2|106355.2|106380|106355|106381.8|106356.8|106380|106355|4
1740125260000|2025-02-21 08:07:40|106379.2|106354.2|106377.7|106352.7|106379.2|106354.2|106374.4|106349.4|17
1740125270000|2025-02-21 08:07:50|106379.7|106354.7|106379.2|106354.2|106379.7|106354.7|106371.7|106346.7|12
1740125280000|2025-02-21 08:08:00|106381.4|106356.4|106373.5|106348.5|106383|106358|106371.8|106346.8|9
1740125290000|2025-02-21 08:08:10|106374.4|106349.4|106379.1|106354.1|106380.7|106355.7|106373.4|106348.4|15
1740125300000|2025-02-21 08:08:20|106378.1|106353.1|106376.9|106351.9|106381.6|106356.6|106375.3|106350.3|16
1740125310000|2025-02-21 08:08:30|106377.8|106352.8|106360.5|106335.5|106377.8|106352.8|106360.5|106335.5|20
1740125320000|2025-02-21 08:08:40|106361.7|106336.7|106367.2|106342.2|106368.3|106343.3|106360.9|106335.9|17
1740125330000|2025-02-21 08:08:50|106365.2|106340.2|106366.9|106341.9|106367.8|106342.8|106365.1|106340.1|8
1740125340000|2025-02-21 08:09:00|106367.9|106342.9|106363.9|106338.9|106370.9|106345.9|106363.1|106338.1|22
1740125350000|2025-02-21 08:09:10|106363.1|106338.1|106374.1|106349.1|106374.1|106349.1|106363.1|106338.1|12
1740125360000|2025-02-21 08:09:20|106372.4|106347.4|106382.1|106357.1|106382.1|106357.1|106370.7|106345.7|15
1740125370000|2025-02-21 08:09:30|106381.3|106356.3|106380|106355|106384|106359|106375.7|106350.7|31
1740125380000|2025-02-21 08:09:40|106376.5|106351.5|106374.9|106349.9|106378.1|106353.1|106374.9|106349.9|7
1740125390000|2025-02-21 08:09:50|106375.7|106350.7|106372.7|106347.7|106378|106353|106372.7|106347.7|11
1740125400000|2025-02-21 08:10:00|106373.6|106348.6|106376|106351|106376.9|106351.9|106372.7|106347.7|12
1740125410000|2025-02-21 08:10:10|106376.8|106351.8|106377.5|106352.5|106380.4|106355.4|106376.1|106351.1|14
1740125420000|2025-02-21 08:10:20|106376.7|106351.7|106376.2|106351.2|106377.9|106352.9|106374.1|106349.1|11
1740125430000|2025-02-21 08:10:30|106377|106352|106377.4|106352.4|106381.3|106356.3|106376.2|106351.2|18
1740125440000|2025-02-21 08:10:40|106378.2|106353.2|106388.1|106363.1|106389.8|106364.8|106377.4|106352.4|16
1740125450000|2025-02-21 08:10:50|106389|106364|106387|106362|106389|106364|106382.7|106357.7|15
1740125460000|2025-02-21 08:11:00|106387.9|106362.9|106383.9|106358.9|106388.9|106363.9|106383.9|106358.9|10
1740125470000|2025-02-21 08:11:10|106387.4|106362.4|106387.4|106362.4|106389.2|106364.2|106385.8|106360.8|11
1740125480000|2025-02-21 08:11:20|106386.1|106361.1|106381.7|106356.7|106386.8|106361.8|106378.2|106353.2|12
1740125490000|2025-02-21 08:11:30|106382.6|106357.6|106381.7|106356.7|106383.5|106358.5|106380.9|106355.9|6
1740125500000|2025-02-21 08:11:40|106382.5|106357.5|106388.6|106363.6|106388.6|106363.6|106382.5|106357.5|11
1740125510000|2025-02-21 08:11:50|106389.5|106364.5|106392.4|106367.4|106392.4|106367.4|106385.8|106360.8|10
1740125520000|2025-02-21 08:12:00|106391.7|106366.7|106408.1|106358.1|106410.6|106376.8|106389.3|106358.1|24
1740125530000|2025-02-21 08:12:10|106409.5|106359.5|106410.5|106385.5|106421|106385.5|106405.5|106359.5|10
1740125540000|2025-02-21 08:12:20|106409|106384|106423.2|106373.2|106423.2|106384.4|106402.7|106369.2|15
1740125550000|2025-02-21 08:12:30|106420.6|106370.6|106424.3|106374.3|106426.5|106376.5|106420.6|106370.6|11
1740125560000|2025-02-21 08:12:40|106424.4|106374.4|106422.1|106372.1|106425.6|106375.6|106422.1|106372.1|6
1740125570000|2025-02-21 08:12:50|106422.2|106372.2|106421.3|106371.3|106422.5|106372.5|106421.3|106371.3|7
1740125580000|2025-02-21 08:13:00|106425.2|106375.2|106412|106362|106425.2|106375.2|106398.4|106362|14
1740125590000|2025-02-21 08:13:10|106412.1|106362.1|106412|106362|106415.7|106365.7|106411.6|106361.6|7
1740125600000|2025-02-21 08:13:20|106412.8|106362.8|106396.4|106371.4|106413.2|106374.4|106396.3|106361.6|10
1740125610000|2025-02-21 08:13:30|106398.1|106373.1|106407.8|106357.8|106411.3|106373.1|106398.1|106357.7|6
1740125620000|2025-02-21 08:13:40|106409.4|106359.4|106412|106362|106412.6|106362.6|106409.4|106359.4|7
1740125630000|2025-02-21 08:13:50|106410.1|106360.1|106403.9|106353.9|106416.9|106366.9|106401.3|106351.3|33
1740125640000|2025-02-21 08:14:00|106405.4|106355.4|106388.9|106363.9|106407.6|106363.9|106385.3|106345.4|29
1740125650000|2025-02-21 08:14:10|106385.3|106360.3|106394.4|106369.4|106394.4|106369.4|106385.3|106360.3|11
1740125660000|2025-02-21 08:14:20|106393.2|106368.2|106383.6|106358.6|106402.9|106369.4|106381.7|106349|35
1740125670000|2025-02-21 08:14:30|106382.3|106357.3|106398.7|106348.7|106399.6|106364|106382.3|106342.7|27
1740125680000|2025-02-21 08:14:40|106399.9|106349.9|106386.2|106336.2|106403|106354.2|106372.5|106331|49
1740125690000|2025-02-21 08:14:50|106382.4|106332.4|106404.5|106323.5|106408.7|106339.4|106381.4|106316.6|37
1740125700000|2025-02-21 08:15:00|106418.4|106308.1|106593.3|106477.3|106593.3|106477.3|106418.4|106308.1|57
1740125710000|2025-02-21 08:15:10|106598|106482|106606.4|106492.6|106620.7|106505|106561.9|106474.1|51
1740125720000|2025-02-21 08:15:20|106603|106483.4|106548|106478|106605.9|106518.3|106536.8|106470.2|46
1740125730000|2025-02-21 08:15:30|106560.7|106476.3|106527.5|106477.5|106560.7|106498.2|106527.5|106461.6|43
1740125740000|2025-02-21 08:15:40|106528.4|106478.4|106536.6|106486.6|106540.3|106487.1|106519.4|106461.7|33
1740125750000|2025-02-21 08:15:50|106540.4|106490.4|106550.1|106500.1|106560.4|106504.5|106540.4|106489.3|29
1740125760000|2025-02-21 08:16:00|106551.7|106501.7|106562.4|106512.4|106572.2|106522.2|106545.8|106495.8|39
1740125770000|2025-02-21 08:16:10|106569.9|106519.9|106577.3|106527.3|106588.4|106538.4|106560.2|106496|38
1740125780000|2025-02-21 08:16:20|106579.2|106529.2|106566.4|106516.4|106581.7|106531.7|106563.9|106509.6|32
1740125790000|2025-02-21 08:16:30|106565.6|106515.6|106591.7|106541.7|106598.2|106548.2|106565.6|106515.6|31
1740125800000|2025-02-21 08:16:40|106594.2|106544.2|106574.9|106524.9|106595.5|106545.5|106574.9|106524.9|43
1740125810000|2025-02-21 08:16:50|106569.5|106519.5|106542.6|106492.6|106569.5|106519.5|106535.4|106485.4|31
1740125820000|2025-02-21 08:17:00|106540.9|106490.9|106545.3|106495.3|106560|106510|106535.1|106485.1|40
1740125830000|2025-02-21 08:17:10|106544.4|106494.4|106577.5|106527.5|106584.6|106534.6|106544.4|106494.4|42
1740125840000|2025-02-21 08:17:20|106577.8|106527.8|106563.3|106513.3|106577.8|106533.2|106547.3|106512.9|22
1740125850000|2025-02-21 08:17:30|106564|106514|106565.2|106515.2|106571.6|106539.5|106559.5|106511.4|36
1740125860000|2025-02-21 08:17:40|106566|106516|106550.7|106500.7|106566|106538.8|106550.7|106500.7|26
1740125870000|2025-02-21 08:17:50|106552.6|106502.6|106566.9|106516.9|106567.1|106517.1|106552.6|106502.6|19
1740125880000|2025-02-21 08:18:00|106567.8|106517.8|106568.7|106543.7|106574.1|106546|106555.2|106517.8|27
1740125890000|2025-02-21 08:18:10|106567.2|106542.2|106580.7|106530.7|106589.2|106542.2|106561.7|106530.7|20
1740125900000|2025-02-21 08:18:20|106581.6|106531.6|106579|106529|106584.6|106534.6|106576.3|106526.3|23
1740125910000|2025-02-21 08:18:30|106577.3|106527.3|106551.7|106526.7|106580.6|106532.2|106550|106510.6|40
1740125920000|2025-02-21 08:18:40|106550.9|106525.9|106553.2|106503.2|106555.6|106525.9|106540.2|106501.9|23
1740125930000|2025-02-21 08:18:50|106551.6|106501.6|106554.5|106529.5|106569.1|106532.8|106551.6|106501.6|16
1740125940000|2025-02-21 08:19:00|106555.3|106530.3|106571|106546|106571|106546|106550.8|106525.8|27
1740125950000|2025-02-21 08:19:10|106571.7|106546.7|106576.4|106551.4|106584.9|106559.9|106571.7|106546.7|27
1740125960000|2025-02-21 08:19:20|106578.9|106553.9|106561.7|106536.7|106580.3|106555.3|106556.3|106531.3|29
1740125970000|2025-02-21 08:19:30|106563.9|106538.9|106558.2|106533.2|106566.2|106541.2|106556.5|106531.5|21
1740125980000|2025-02-21 08:19:40|106557.3|106532.3|106557.4|106532.4|106558.8|106533.8|106553.9|106528.9|11
1740125990000|2025-02-21 08:19:50|106558.2|106533.2|106547.3|106522.3|106558.2|106533.2|106547.3|106522.3|31
1740126000000|2025-02-21 08:20:00|106545.8|106520.8|106555.9|106530.9|106566.1|106530.9|106541.9|106507.2|27
1740126010000|2025-02-21 08:20:10|106559.8|106534.8|106557.1|106532.1|106570.3|106534.8|106549.1|106511.4|24
1740126020000|2025-02-21 08:20:20|106549.8|106524.8|106558.1|106533.1|106566.5|106533.2|106547|106513.8|21
1740126030000|2025-02-21 08:20:30|106558.9|106533.9|106543.9|106518.9|106565.9|106540.9|106541.1|106516.1|45
1740126040000|2025-02-21 08:20:40|106545.6|106520.6|106549.8|106524.8|106554.9|106529.9|106542.2|106517.2|40
1740126050000|2025-02-21 08:20:50|106548.2|106523.2|106542.1|106517.1|106551.6|106526.6|106541.7|106516.7|41
1740126060000|2025-02-21 08:21:00|106540.4|106515.4|106555.2|106530.2|106562.7|106537.7|106540.3|106515.3|34
1740126070000|2025-02-21 08:21:10|106554|106529|106550.2|106525.2|106556.2|106531.2|106544.9|106519.9|23
1740126080000|2025-02-21 08:21:20|106549.4|106524.4|106550.9|106525.9|106551.2|106526.2|106545.5|106520.5|19
1740126090000|2025-02-21 08:21:30|106553.6|106528.6|106561.6|106536.6|106566|106541|106552|106527|41
1740126100000|2025-02-21 08:21:40|106562.3|106537.3|106551.5|106526.5|106567.5|106542.5|106548.1|106523.1|37
1740126110000|2025-02-21 08:21:50|106549.4|106524.4|106543.7|106518.7|106550.7|106525.7|106542.2|106517.2|37
1740126120000|2025-02-21 08:22:00|106545.4|106520.4|106542|106517|106552.9|106527.9|106539.3|106514.3|43
1740126130000|2025-02-21 08:22:10|106543.5|106518.5|106536.4|106511.4|106545.5|106520.5|106534.8|106509.8|27
1740126140000|2025-02-21 08:22:20|106537.2|106512.2|106510|106485|106543|106518|106506.6|106481.6|45
1740126150000|2025-02-21 08:22:30|106510.9|106485.9|106506.5|106481.5|106512.9|106487.9|106500.5|106475.5|28
1740126160000|2025-02-21 08:22:40|106510.2|106485.2|106502.4|106477.4|106510.2|106485.2|106502.4|106477.4|18
1740126170000|2025-02-21 08:22:50|106503.4|106478.4|106500.1|106475.1|106513|106488|106500.1|106475.1|21
1740126180000|2025-02-21 08:23:00|106501|106476|106500.9|106475.9|106505|106480|106493.9|106468.9|27
1740126190000|2025-02-21 08:23:10|106501.7|106476.7|106503.4|106478.4|106508.4|106483.4|106501.3|106476.3|20
1740126200000|2025-02-21 08:23:20|106502.4|106477.4|106502.6|106477.6|106503.5|106478.5|106497.9|106472.9|20
1740126210000|2025-02-21 08:23:30|106501.7|106476.7|106493.8|106468.8|106502.6|106477.6|106489|106464|27
1740126220000|2025-02-21 08:23:40|106490.3|106465.3|106498.6|106473.6|106498.6|106473.6|106490.3|106465.3|20
1740126230000|2025-02-21 08:23:50|106497.8|106472.8|106496.2|106471.2|106497.8|106472.8|106496.2|106471.2|5
1740126240000|2025-02-21 08:24:00|106497.1|106472.1|106508|106483|106508|106483|106497.1|106472.1|28
1740126250000|2025-02-21 08:24:10|106507.1|106482.1|106513.1|106488.1|106513.1|106488.1|106504.9|106479.9|23
1740126260000|2025-02-21 08:24:20|106514.7|106489.7|106506.5|106481.5|106521.2|106496.2|106492|106467|42
1740126270000|2025-02-21 08:24:30|106507.4|106482.4|106499.4|106474.4|106513|106488|106499.4|106474.4|42
1740126280000|2025-02-21 08:24:40|106500.2|106475.2|106527.2|106502.2|106529.5|106504.5|106499.7|106474.7|30
1740126290000|2025-02-21 08:24:50|106531.2|106506.2|106505|106480|106531.2|106506.2|106504.2|106479.2|29
1740126300000|2025-02-21 08:25:00|106506.2|106481.2|106504.6|106479.6|106509.5|106484.5|106500.3|106475.3|19
1740126310000|2025-02-21 08:25:10|106505.4|106480.4|106495.3|106470.3|106506.2|106481.2|106494.9|106469.9|22
1740126320000|2025-02-21 08:25:20|106496.2|106471.2|106504.2|106479.2|106506.8|106481.8|106496.2|106471.2|14
1740126330000|2025-02-21 08:25:30|106502.9|106477.9|106495.2|106470.2|106503.4|106478.4|106493.5|106468.5|25
1740126340000|2025-02-21 08:25:40|106496.4|106471.4|106504.5|106479.5|106506|106481|106494.9|106469.9|23
1740126350000|2025-02-21 08:25:50|106505.3|106480.3|106515|106490|106515|106490|106503.6|106478.6|9
1740126360000|2025-02-21 08:26:00|106514|106489|106515.8|106490.8|106517.7|106492.7|106499.3|106474.3|37
1740126370000|2025-02-21 08:26:10|106513.3|106488.3|106514.5|106489.5|106517|106492|106506.9|106481.9|24
1740126380000|2025-02-21 08:26:20|106515.3|106490.3|106509.3|106484.3|106531.2|106506.2|106509.3|106484.3|42
1740126390000|2025-02-21 08:26:30|106508.2|106483.2|106504.3|106479.3|106512|106487|106496.9|106471.9|24
1740126400000|2025-02-21 08:26:40|106505.1|106480.1|106498.2|106473.2|106505.9|106480.9|106496.7|106471.7|34
1740126410000|2025-02-21 08:26:50|106497.2|106472.2|106506.5|106481.5|106515.4|106490.4|106496.6|106471.6|34
1740126420000|2025-02-21 08:27:00|106507.7|106482.7|106509.9|106484.9|106513.6|106488.6|106507.7|106482.7|14
1740126430000|2025-02-21 08:27:10|106503.4|106478.4|106505|106480|106513.5|106488.5|106503.4|106478.4|14
1740126440000|2025-02-21 08:27:20|106504.3|106479.3|106508.9|106483.9|106510.6|106485.6|106504.3|106479.3|14
1740126450000|2025-02-21 08:27:30|106508|106483|106500.7|106475.7|106508|106483|106500.7|106475.7|6
1740126460000|2025-02-21 08:27:40|106499.9|106474.9|106498.1|106473.1|106499.9|106474.9|106497.3|106472.3|8
1740126470000|2025-02-21 08:27:50|106499.3|106474.3|106511.3|106486.3|106512.2|106487.2|106499.3|106474.3|10
1740126480000|2025-02-21 08:28:00|106512.2|106487.2|106508.6|106483.6|106512.2|106487.2|106507.7|106482.7|11
1740126490000|2025-02-21 08:28:10|106509.4|106484.4|106520.8|106495.8|106523.3|106498.3|106508.6|106483.6|17
1740126500000|2025-02-21 08:28:20|106519.7|106494.7|106521.3|106496.3|106521.3|106496.3|106518|106493|12
1740126510000|2025-02-21 08:28:30|106522.1|106497.1|106528.7|106503.7|106530.7|106505.7|106522.1|106497.1|7
1740126520000|2025-02-21 08:28:40|106527.7|106502.7|106528.9|106503.9|106530.3|106505.3|106525.5|106500.5|12
1740126530000|2025-02-21 08:28:50|106530.1|106505.1|106523.7|106498.7|106530.1|106505.1|106523.7|106498.7|11
1740126540000|2025-02-21 08:29:00|106521.5|106496.5|106527|106502|106527.9|106502.9|106518.6|106493.6|18
1740126550000|2025-02-21 08:29:10|106527.8|106502.8|106542.8|106492.8|106543.6|106508.3|106527.8|106486.6|14
1740126560000|2025-02-21 08:29:20|106541.5|106491.5|106536.3|106511.3|106541.6|106511.3|106536.3|106487.3|11
1740126570000|2025-02-21 08:29:30|106544.5|106519.5|106543.4|106518.4|106545.7|106520.7|106539.7|106514.7|18
1740126580000|2025-02-21 08:29:40|106547.3|106522.3|106565.3|106515.3|106573.5|106526.8|106544.3|106514.5|37
1740126590000|2025-02-21 08:29:50|106577.9|106501.8|106587.6|106493.3|106593|106518.7|106567.7|106493.3|23
1740126600000|2025-02-21 08:30:00|106596.1|106485|106475.5|106425.5|106596.1|106485|106441.3|106368.4|57
1740126610000|2025-02-21 08:30:10|106476.9|106426.9|106480.7|106430.7|106492.8|106442.8|106469|106419|52
1740126620000|2025-02-21 08:30:20|106478.8|106428.8|106496.1|106446.1|106497|106447|106469.6|106419.6|42
1740126630000|2025-02-21 08:30:30|106494.9|106444.9|106499.1|106449.1|106506.2|106456.2|106494.9|106444.9|19
1740126640000|2025-02-21 08:30:40|106500.1|106450.1|106472.6|106447.6|106500.1|106465.6|106472.6|106447.6|14
1740126650000|2025-02-21 08:30:50|106471.8|106446.8|106477.4|106452.4|106489.5|106464.5|106471.5|106446.5|13
1740126660000|2025-02-21 08:31:00|106478.5|106453.5|106492.6|106467.6|106493.3|106468.3|106478.5|106453.5|14
1740126670000|2025-02-21 08:31:10|106491.9|106466.9|106466.5|106441.5|106491.9|106466.9|106463.3|106438.3|23
1740126680000|2025-02-21 08:31:20|106467.9|106442.9|106470.4|106445.4|106472.9|106447.9|106467.9|106442.9|9
1740126690000|2025-02-21 08:31:30|106469.5|106444.5|106458.9|106433.9|106469.5|106444.5|106458.9|106433.9|10
1740126700000|2025-02-21 08:31:40|106459.8|106434.8|106476|106451|106476|106451|106459.8|106434.8|21
1740126710000|2025-02-21 08:31:50|106477.1|106452.1|106473|106448|106477.1|106452.1|106468.3|106443.3|11
1740126720000|2025-02-21 08:32:00|106476|106451|106481.9|106456.9|106485|106460|106475.6|106450.6|43
1740126730000|2025-02-21 08:32:10|106483.6|106458.6|106488.2|106463.2|106493.9|106468.9|106482.2|106457.2|40
1740126740000|2025-02-21 08:32:20|106483.9|106458.9|106505|106480|106509.5|106484.5|106483.9|106458.9|36
1740126750000|2025-02-21 08:32:30|106501.1|106476.1|106497|106472|106502.1|106477.1|106488.4|106463.4|26
1740126760000|2025-02-21 08:32:40|106497.8|106472.8|106493.4|106468.4|106497.8|106472.8|106490.9|106465.9|14
1740126770000|2025-02-21 08:32:50|106495.4|106470.4|106499.2|106474.2|106501.4|106476.4|106491.4|106466.4|27
1740126780000|2025-02-21 08:33:00|106497.5|106472.5|106489.3|106464.3|106501.7|106476.7|106484.4|106459.4|17
1740126790000|2025-02-21 08:33:10|106490.7|106465.7|106491.8|106466.8|106497.7|106472.7|106488.7|106463.7|25
1740126800000|2025-02-21 08:33:20|106492.6|106467.6|106499.8|106474.8|106501.9|106476.9|106492.6|106467.6|10
1740126810000|2025-02-21 08:33:30|106498.8|106473.8|106489.5|106464.5|106510.4|106485.4|106486.5|106461.5|29
1740126820000|2025-02-21 08:33:40|106483.9|106458.9|106493.5|106468.5|106495.8|106470.8|106483.7|106458.7|28
1740126830000|2025-02-21 08:33:50|106492.6|106467.6|106491.3|106466.3|106494.7|106469.7|106487.8|106462.8|16
1740126840000|2025-02-21 08:34:00|106490.3|106465.3|106490.2|106465.2|106491.1|106466.1|106488.5|106463.5|13
1740126850000|2025-02-21 08:34:10|106488.5|106463.5|106489.9|106464.9|106496|106471|106483.7|106458.7|29
1740126860000|2025-02-21 08:34:20|106490.8|106465.8|106485.5|106460.5|106495.3|106470.3|106483.5|106458.5|24
1740126870000|2025-02-21 08:34:30|106487.2|106462.2|106472.5|106447.5|106488.2|106463.2|106472.5|106447.5|27
1740126880000|2025-02-21 08:34:40|106473.3|106448.3|106460.2|106435.2|106475.1|106450.1|106460.2|106435.2|26
1740126890000|2025-02-21 08:34:50|106461.8|106436.8|106457.6|106432.6|106462.7|106437.7|106453.1|106428.1|26
1740126900000|2025-02-21 08:35:00|106458.5|106433.5|106441.2|106416.2|106460.6|106435.6|106438.5|106413.5|29
1740126910000|2025-02-21 08:35:10|106442.9|106417.9|106446.1|106421.1|106448.8|106423.8|106438.7|106413.7|29
1740126920000|2025-02-21 08:35:20|106445.3|106420.3|106450.5|106425.5|106450.5|106425.5|106442.8|106417.8|19
1740126930000|2025-02-21 08:35:30|106449.6|106424.6|106450.6|106425.6|106451.6|106426.6|106449.6|106424.6|8
1740126940000|2025-02-21 08:35:40|106451.4|106426.4|106453.3|106428.3|106459.8|106434.8|106449.6|106424.6|24
1740126950000|2025-02-21 08:35:50|106452.1|106427.1|106452|106427|106455.9|106430.9|106447.3|106422.3|34
1740126960000|2025-02-21 08:36:00|106450.3|106425.3|106451.3|106426.3|106454.9|106429.9|106448.7|106423.7|28
1740126970000|2025-02-21 08:36:10|106450.5|106425.5|106445|106420|106454.7|106429.7|106443.6|106418.6|23
1740126980000|2025-02-21 08:36:20|106446.1|106421.1|106446.4|106421.4|106452.4|106427.4|106445.2|106420.2|14
1740126990000|2025-02-21 08:36:30|106446.5|106421.5|106449.9|106424.9|106449.9|106424.9|106445.4|106420.4|18
1740127000000|2025-02-21 08:36:40|106448|106423|106446.8|106421.8|106448.8|106423.8|106440.7|106415.7|13
1740127010000|2025-02-21 08:36:50|106445.6|106420.6|106446.3|106421.3|106447.4|106422.4|106444|106419|16
1740127020000|2025-02-21 08:37:00|106448|106423|106461|106436|106461.8|106436.8|106448|106423|28
1740127030000|2025-02-21 08:37:10|106459.8|106434.8|106461.2|106436.2|106461.2|106436.2|106457|106432|10
1740127040000|2025-02-21 08:37:20|106460|106435|106462.1|106437.1|106462.6|106437.6|106459.2|106434.2|10
1740127050000|2025-02-21 08:37:30|106461.6|106436.6|106467.2|106442.2|106468.5|106443.5|106461.6|106436.6|15
1740127060000|2025-02-21 08:37:40|106468|106443|106461.7|106436.7|106468|106443|106459.8|106434.8|21
1740127070000|2025-02-21 08:37:50|106460.8|106435.8|106456.4|106431.4|106460.8|106435.8|106454.7|106429.7|17
1740127080000|2025-02-21 08:38:00|106457.2|106432.2|106466.6|106441.6|106466.6|106441.6|106456.4|106431.4|12
1740127090000|2025-02-21 08:38:10|106468.6|106443.6|106466.9|106441.9|106468.6|106443.6|106465.2|106440.2|10
1740127100000|2025-02-21 08:38:20|106468.9|106443.9|106462.8|106437.8|106468.9|106443.9|106462.8|106437.8|8
1740127110000|2025-02-21 08:38:30|106461.8|106436.8|106462.9|106437.9|106462.9|106437.9|106461.8|106436.8|4
1740127120000|2025-02-21 08:38:40|106464.6|106439.6|106467.9|106442.9|106475.1|106450.1|106462.9|106437.9|20
1740127130000|2025-02-21 08:38:50|106467.1|106442.1|106451.1|106426.1|106467.9|106442.9|106447|106422|12
1740127140000|2025-02-21 08:39:00|106450|106425|106448.2|106423.2|106450|106425|106442.6|106417.6|20
1740127150000|2025-02-21 08:39:10|106448|106423|106426.1|106401.1|106448|106423|106425.1|106400.1|17
1740127160000|2025-02-21 08:39:20|106424.7|106399.7|106433.6|106408.6|106435.8|106410.8|106422.7|106397.7|39
1740127170000|2025-02-21 08:39:30|106432.8|106407.8|106435.2|106410.2|106440.5|106415.5|106429.3|106404.3|21
1740127180000|2025-02-21 08:39:40|106434.4|106409.4|106435.4|106410.4|106437.9|106412.9|106430.2|106405.2|21
1740127190000|2025-02-21 08:39:50|106436.4|106411.4|106437.5|106412.5|106444.2|106419.2|106433.3|106408.3|20
1740127200000|2025-02-21 08:40:00|106438.3|106413.3|106430|106405|106440|106415|106423.4|106398.4|25
1740127210000|2025-02-21 08:40:10|106429.2|106404.2|106434|106409|106434|106409|106428.4|106403.4|11
1740127220000|2025-02-21 08:40:20|106435.4|106410.4|106435.9|106410.9|106439.3|106414.3|106433.7|106408.7|13
1740127230000|2025-02-21 08:40:30|106435|106410|106427.9|106402.9|106436.9|106411.9|106426.8|106401.8|14
1740127240000|2025-02-21 08:40:40|106428.9|106403.9|106426.8|106401.8|106429.7|106404.7|106426.8|106401.8|7
1740127260000|2025-02-21 08:41:00|106425.2|106400.2|106435|106385|106437.8|106401.9|106418.1|106385|15
1740127270000|2025-02-21 08:41:10|106436.9|106386.9|106435|106385|106437.7|106387.7|106435|106385|10
1740127280000|2025-02-21 08:41:20|106436.6|106386.6|106432.9|106382.9|106436.6|106386.6|106431.5|106381.5|5
1740127290000|2025-02-21 08:41:30|106433.8|106383.8|106428.4|106403.4|106439.4|106404.2|106426.9|106383.1|16
1740127300000|2025-02-21 08:41:40|106429.9|106404.9|106445.4|106395.4|106445.7|106410.7|106429.9|106391.3|13
1740127310000|2025-02-21 08:41:50|106447.1|106397.1|106426.1|106401.1|106447.1|106401.1|106423.1|106386.2|21
1740127320000|2025-02-21 08:42:00|106427|106402|106439|106389|106441.9|106402.5|106426.1|106389|10
1740127330000|2025-02-21 08:42:10|106438|106388|106439.3|106389.3|106439.3|106389.3|106435.9|106385.9|14
1740127340000|2025-02-21 08:42:20|106438.4|106388.4|106427.1|106402.1|106438.4|106402.1|106427.1|106377.3|18
1740127350000|2025-02-21 08:42:30|106435.4|106385.4|106429|106404|106437.9|106404.8|106426|106385.4|8
1740127360000|2025-02-21 08:42:40|106427.4|106402.4|106419.2|106394.2|106427.4|106402.4|106412|106387|23
1740127370000|2025-02-21 08:42:50|106418.1|106393.1|106433.3|106408.3|106436.7|106411.7|106414.7|106389.7|21
1740127380000|2025-02-21 08:43:00|106431.8|106406.8|106432.9|106407.9|106433.4|106408.4|106428.6|106403.6|11
1740127390000|2025-02-21 08:43:10|106433.4|106408.4|106440|106415|106440|106415|106433.4|106408.4|10
1740127400000|2025-02-21 08:43:20|106440.8|106415.8|106452.8|106427.8|106453.7|106428.7|106440|106415|13
1740127410000|2025-02-21 08:43:30|106451.9|106426.9|106454.7|106429.7|106458.9|106433.9|106451.9|106426.9|13
1740127420000|2025-02-21 08:43:40|106453.9|106428.9|106454.1|106429.1|106455.6|106430.6|106453.9|106428.9|5
1740127430000|2025-02-21 08:43:50|106453.5|106428.5|106449.2|106424.2|106453.5|106428.5|106449.2|106424.2|7
1740127440000|2025-02-21 08:44:00|106450.1|106425.1|106456.1|106431.1|106459.2|106434.2|106450.1|106425.1|16
1740127450000|2025-02-21 08:44:10|106454.7|106429.7|106464.9|106439.9|106466.2|106441.2|106450.2|106425.2|18
1740127460000|2025-02-21 08:44:20|106465.8|106440.8|106467.2|106442.2|106469|106444|106464.9|106439.9|11
1740127470000|2025-02-21 08:44:30|106466.2|106441.2|106463.6|106438.6|106467.1|106442.1|106462.8|106437.8|8
1740127480000|2025-02-21 08:44:40|106462.9|106437.9|106463.7|106438.7|106469.5|106444.5|106462.1|106437.1|13
1740127490000|2025-02-21 08:44:50|106462.8|106437.8|106477|106452|106477|106452|106462.8|106437.8|15
1740127500000|2025-02-21 08:45:00|106469.9|106444.9|106465.5|106440.5|106471.3|106446.3|106465.5|106440.5|14
1740127510000|2025-02-21 08:45:10|106468|106443|106479.5|106454.5|106480.3|106455.3|106468|106443|12
1740127520000|2025-02-21 08:45:20|106480.4|106455.4|106476.2|106451.2|106485.3|106460.3|106475.8|106450.8|16
1740127530000|2025-02-21 08:45:30|106480.4|106455.4|106496.1|106471.1|106497.2|106472.2|106479.5|106454.5|22
1740127540000|2025-02-21 08:45:40|106493.5|106468.5|106491.1|106466.1|106493.5|106468.5|106491.1|106466.1|10
1740127550000|2025-02-21 08:45:50|106490.5|106465.5|106490.4|106465.4|106493.6|106468.6|106488.8|106463.8|13
1740127560000|2025-02-21 08:46:00|106490.8|106465.8|106489.7|106464.7|106494.7|106469.7|106489.1|106464.1|18
1740127570000|2025-02-21 08:46:10|106488.9|106463.9|106489|106464|106492.1|106467.1|106488.9|106463.9|5
1740127580000|2025-02-21 08:46:20|106491.7|106466.7|106502|106477|106502|106477|106489.3|106464.3|19
1740127590000|2025-02-21 08:46:30|106503.5|106478.5|106502.2|106477.2|106506.4|106481.4|106499.6|106474.6|24
1740127600000|2025-02-21 08:46:40|106500.9|106475.9|106506.2|106481.2|106508.2|106483.2|106498.7|106473.7|39
1740127610000|2025-02-21 08:46:50|106506.1|106481.1|106504.8|106479.8|106510.5|106485.5|106501|106476|23
1740127620000|2025-02-21 08:47:00|106505.8|106480.8|106510.7|106485.7|106518.8|106493.8|106505.8|106480.8|22
1740127630000|2025-02-21 08:47:10|106510.2|106485.2|106510.5|106485.5|106511.1|106486.1|106507.2|106482.2|12
1740127640000|2025-02-21 08:47:20|106511.3|106486.3|106505.4|106480.4|106517.1|106492.1|106502.5|106477.5|17
1740127650000|2025-02-21 08:47:30|106503.2|106478.2|106505.5|106480.5|106506.5|106481.5|106497|106472|17
1740127660000|2025-02-21 08:47:40|106504.7|106479.7|106499.3|106474.3|106504.7|106479.7|106489.5|106464.5|20
1740127670000|2025-02-21 08:47:50|106498.8|106473.8|106496.7|106471.7|106499.1|106474.1|106488.4|106463.4|17
1740127680000|2025-02-21 08:48:00|106497.5|106472.5|106506.3|106481.3|106508.2|106483.2|106495.4|106470.4|13
1740127690000|2025-02-21 08:48:10|106505.5|106480.5|106498.5|106473.5|106507.2|106482.2|106496.9|106471.9|24
1740127700000|2025-02-21 08:48:20|106497.7|106472.7|106499.7|106474.7|106502.1|106477.1|106497.7|106472.7|10
1740127710000|2025-02-21 08:48:30|106501.5|106476.5|106503.5|106478.5|106504.2|106479.2|106501.5|106476.5|7
1740127720000|2025-02-21 08:48:40|106502.7|106477.7|106509.6|106484.6|106509.6|106484.6|106499.3|106474.3|16
1740127730000|2025-02-21 08:48:50|106510.4|106485.4|106507.3|106482.3|106510.9|106485.9|106505.5|106480.5|23
1740127740000|2025-02-21 08:49:00|106506.5|106481.5|106505.7|106480.7|106507.4|106482.4|106504.9|106479.9|6
1740127750000|2025-02-21 08:49:10|106506.5|106481.5|106503.3|106478.3|106510.2|106485.2|106500.9|106475.9|20
1740127760000|2025-02-21 08:49:20|106504|106479|106500.3|106475.3|106504|106479|106499.5|106474.5|14
1740127770000|2025-02-21 08:49:30|106499.5|106474.5|106499.4|106474.4|106501.1|106476.1|106498.6|106473.6|15
1740127780000|2025-02-21 08:49:40|106498.6|106473.6|106485.2|106460.2|106498.7|106473.7|106483.5|106458.5|21
1740127790000|2025-02-21 08:49:50|106484.3|106459.3|106501|106476|106501|106476|106483.5|106458.5|25
1740127800000|2025-02-21 08:50:00|106500.2|106475.2|106501.7|106476.7|106501.7|106476.7|106494.5|106469.5|21
1740127810000|2025-02-21 08:50:10|106502.6|106477.6|106500.1|106475.1|106503.4|106478.4|106497.6|106472.6|12
1740127820000|2025-02-21 08:50:20|106499.1|106474.1|106496.5|106471.5|106499.1|106474.1|106493.9|106468.9|10
1740127830000|2025-02-21 08:50:30|106498.2|106473.2|106502.7|106477.7|106502.7|106477.7|106498|106473|16
1740127840000|2025-02-21 08:50:40|106503.5|106478.5|106512.5|106487.5|106516.1|106491.1|106503.5|106478.5|19
1740127850000|2025-02-21 08:50:50|106513.5|106488.5|106514.6|106489.6|106517|106492|106512.6|106487.6|11
1740127860000|2025-02-21 08:51:00|106516.3|106491.3|106512.9|106487.9|106516.3|106491.3|106509.4|106484.4|15
1740127870000|2025-02-21 08:51:10|106512.1|106487.1|106511.1|106486.1|106512.1|106487.1|106508.1|106483.1|5
1740127880000|2025-02-21 08:51:20|106510.2|106485.2|106511.1|106486.1|106511.1|106486.1|106510.2|106485.2|2
1740127890000|2025-02-21 08:51:30|106511.2|106486.2|106511.2|106486.2|106512.1|106487.1|106511.2|106486.2|5
1740127900000|2025-02-21 08:51:40|106512|106487|106517.1|106492.1|106519.2|106494.2|106511.8|106486.8|27
1740127910000|2025-02-21 08:51:50|106518|106493|106516.2|106491.2|106518|106493|106514.6|106489.6|6
1740127920000|2025-02-21 08:52:00|106515.2|106490.2|106515.1|106490.1|106515.9|106490.9|106509.8|106484.8|9
1740127930000|2025-02-21 08:52:10|106514.1|106489.1|106514.7|106489.7|106515.7|106490.7|106513.9|106488.9|6
1740127940000|2025-02-21 08:52:20|106515.6|106490.6|106532.8|106507.8|106534.4|106509.4|106515.6|106490.6|18
1740127950000|2025-02-21 08:52:30|106533.7|106508.7|106538.3|106513.3|106540|106515|106533.7|106508.7|5
1740127960000|2025-02-21 08:52:40|106537.5|106512.5|106536.5|106511.5|106538.3|106513.3|106534|106509|16
1740127970000|2025-02-21 08:52:50|106534.8|106509.8|106535.4|106510.4|106538.1|106513.1|106534.3|106509.3|19
1740127980000|2025-02-21 08:53:00|106537.8|106512.8|106533|106508|106539.7|106514.7|106533|106508|22
1740127990000|2025-02-21 08:53:10|106533.8|106508.8|106537.1|106512.1|106537.9|106512.9|106533.8|106508.8|15
1740128000000|2025-02-21 08:53:20|106537.9|106512.9|106539.4|106514.4|106542.1|106517.1|106537.1|106512.1|17
1740128010000|2025-02-21 08:53:30|106541.4|106516.4|106551.7|106526.7|106552.5|106527.5|106541.4|106516.4|9
1740128020000|2025-02-21 08:53:40|106550.6|106525.6|106553.2|106528.2|106559.3|106534.3|106550.6|106525.6|23
1740128030000|2025-02-21 08:53:50|106554.3|106529.3|106554.3|106529.3|106556|106531|106551.2|106526.2|15
1740128040000|2025-02-21 08:54:00|106555.1|106530.1|106561.5|106536.5|106564.2|106539.2|106555.1|106530.1|24
1740128050000|2025-02-21 08:54:10|106559.8|106534.8|106553.9|106528.9|106561.5|106536.5|106544.8|106519.8|23
1740128060000|2025-02-21 08:54:20|106553.7|106528.7|106543.4|106518.4|106553.7|106528.7|106542.3|106517.3|16
1740128070000|2025-02-21 08:54:30|106545.1|106520.1|106546.6|106521.6|106550.9|106525.9|106545.1|106520.1|18
1740128080000|2025-02-21 08:54:40|106545.7|106520.7|106554.6|106529.6|106555.4|106530.4|106545.7|106520.7|15
1740128090000|2025-02-21 08:54:50|106553.6|106528.6|106556.5|106531.5|106562.6|106537.6|106550.7|106525.7|17
1740128100000|2025-02-21 08:55:00|106557.3|106532.3|106561.7|106536.7|106564.1|106539.1|106556.5|106531.5|19
1740128110000|2025-02-21 08:55:10|106562.5|106537.5|106563.3|106538.3|106563.3|106538.3|106562.5|106537.5|2
1740128120000|2025-02-21 08:55:20|106562.5|106537.5|106564.3|106539.3|106564.3|106539.3|106560.7|106535.7|9
1740128130000|2025-02-21 08:55:30|106565.2|106540.2|106558.6|106533.6|106565.2|106540.2|106556.8|106531.8|9
1740128140000|2025-02-21 08:55:40|106559.5|106534.5|106553.8|106528.8|106561.1|106536.1|106551.1|106526.1|17
1740128150000|2025-02-21 08:55:50|106552.9|106527.9|106553.5|106528.5|106555.4|106530.4|106552.7|106527.7|12
1740128160000|2025-02-21 08:56:00|106552.7|106527.7|106548.7|106523.7|106552.7|106527.7|106546.1|106521.1|17
1740128170000|2025-02-21 08:56:10|106549.5|106524.5|106564.3|106539.3|106566.8|106541.8|106548.7|106523.7|19
1740128180000|2025-02-21 08:56:20|106563.5|106538.5|106563.6|106538.6|106567.6|106542.6|106562.8|106537.8|12
1740128190000|2025-02-21 08:56:30|106565.3|106540.3|106551.3|106526.3|106565.3|106540.3|106551.3|106526.3|14
1740128200000|2025-02-21 08:56:40|106552.2|106527.2|106561.9|106536.9|106563.7|106538.7|106552.2|106527.2|15
1740128210000|2025-02-21 08:56:50|106562.9|106537.9|106563.1|106538.1|106564.1|106539.1|106560.8|106535.8|12
1740128220000|2025-02-21 08:57:00|106561.4|106536.4|106557.9|106532.9|106561.4|106536.4|106557.9|106532.9|12
1740128230000|2025-02-21 08:57:10|106558.7|106533.7|106564.2|106539.2|106564.2|106539.2|106558.7|106533.7|4
1740128240000|2025-02-21 08:57:20|106565.9|106540.9|106560.2|106535.2|106565.9|106540.9|106559.4|106534.4|6
1740128250000|2025-02-21 08:57:30|106559.2|106534.2|106559.1|106534.1|106559.2|106534.2|106555.6|106530.6|7
1740128260000|2025-02-21 08:57:40|106559.8|106534.8|106560.2|106535.2|106560.2|106535.2|106556.9|106531.9|12
1740128270000|2025-02-21 08:57:50|106561.9|106536.9|106560.3|106535.3|106562.3|106537.3|106560.3|106535.3|6
1740128280000|2025-02-21 08:58:00|106561.4|106536.4|106561.4|106536.4|106563.1|106538.1|106560.4|106535.4|9
1740128290000|2025-02-21 08:58:10|106560.5|106535.5|106556.2|106531.2|106560.5|106535.5|106555.4|106530.4|7
1740128300000|2025-02-21 08:58:20|106557|106532|106555.1|106530.1|106557|106532|106550.9|106525.9|7
1740128310000|2025-02-21 08:58:30|106554.2|106529.2|106555.4|106530.4|106555.4|106530.4|106551.3|106526.3|6
1740128320000|2025-02-21 08:58:40|106554.6|106529.6|106552.6|106527.6|106554.6|106529.6|106551.8|106526.8|8
1740128330000|2025-02-21 08:58:50|106553.4|106528.4|106554.3|106529.3|106554.3|106529.3|106553.4|106528.4|2
1740128340000|2025-02-21 08:59:00|106550|106525|106549.7|106524.7|106553.5|106528.5|106546|106521|10
1740128350000|2025-02-21 08:59:10|106552.6|106527.6|106541.9|106516.9|106553.9|106528.9|106541.9|106516.9|19
1740128360000|2025-02-21 08:59:20|106542.7|106517.7|106540.7|106515.7|106553.9|106517.7|106533.9|106502.9|24
1740128370000|2025-02-21 08:59:30|106539.3|106514.3|106542.1|106517.1|106544.7|106519.7|106538.8|106513.8|34
1740128380000|2025-02-21 08:59:40|106544.7|106519.7|106557.4|106507.4|106563.1|106522.8|106540.4|106501|49
1740128390000|2025-02-21 08:59:50|106563.3|106513.3|106569.3|106496.9|106570.8|106515|106556.1|106487.8|40
1740128400000|2025-02-21 09:00:00|106576.7|106491.9|106562|106512|106579.9|106513.3|106542.1|106491.9|51
1740128410000|2025-02-21 09:00:10|106562.8|106512.8|106549.3|106499.3|106562.8|106515.4|106539.4|106499.3|20
1740128420000|2025-02-21 09:00:20|106550.5|106500.5|106527.7|106502.7|106550.5|106503.9|106522.3|106490.1|17
1740128430000|2025-02-21 09:00:30|106528.4|106503.4|106534.5|106509.5|106537.7|106512.7|106528.4|106503.4|15
1740128440000|2025-02-21 09:00:40|106533.3|106508.3|106515.3|106490.3|106533.9|106508.9|106514.8|106489.8|15
1740128450000|2025-02-21 09:00:50|106516.5|106491.5|106517.5|106492.5|106517.5|106492.5|106515.3|106490.3|9
1740128460000|2025-02-21 09:01:00|106518.1|106493.1|106525.1|106500.1|106528.5|106503.5|106518.1|106493.1|9
1740128470000|2025-02-21 09:01:10|106524.6|106499.6|106529|106504|106529.8|106504.8|106524.6|106499.6|10
1740128480000|2025-02-21 09:01:20|106515.7|106490.7|106524.2|106499.2|106524.2|106499.2|106515.7|106490.7|7
1740128490000|2025-02-21 09:01:30|106524.9|106499.9|106536.2|106511.2|106536.5|106511.5|106524.9|106499.9|17
1740128500000|2025-02-21 09:01:40|106536.8|106511.8|106544|106519|106544.1|106519.1|106536|106511|15
1740128510000|2025-02-21 09:01:50|106544.4|106519.4|106554.7|106529.7|106557.4|106532.4|106544.4|106519.4|10
1740128520000|2025-02-21 09:02:00|106553.7|106528.7|106532.4|106507.4|106553.7|106528.7|106532.4|106507.4|21
1740128530000|2025-02-21 09:02:10|106531.5|106506.5|106532.7|106507.7|106535|106510|106531.4|106506.4|12
1740128540000|2025-02-21 09:02:20|106534.6|106509.6|106535.1|106510.1|106538.4|106513.4|106533.8|106508.8|10
1740128550000|2025-02-21 09:02:30|106534.3|106509.3|106534.5|106509.5|106534.5|106509.5|106530.2|106505.2|15
1740128560000|2025-02-21 09:02:40|106535.4|106510.4|106517.6|106492.6|106540|106515|106515.8|106490.8|31
1740128570000|2025-02-21 09:02:50|106515.3|106490.3|106509.1|106484.1|106515.8|106490.8|106505.5|106480.5|22
1740128580000|2025-02-21 09:03:00|106508.1|106483.1|106506.3|106481.3|106509.6|106484.6|106500.1|106475.1|22
1740128590000|2025-02-21 09:03:10|106505.5|106480.5|106497.6|106472.6|106505.5|106480.5|106492.4|106467.4|19
1740128600000|2025-02-21 09:03:20|106496.1|106471.1|106493|106468|106496.3|106471.3|106492.8|106467.8|7
1740128610000|2025-02-21 09:03:30|106493.8|106468.8|106494.2|106469.2|106497.7|106472.7|106493.4|106468.4|17
1740128620000|2025-02-21 09:03:40|106495|106470|106497.4|106472.4|106498|106473|106493.6|106468.6|13
1740128630000|2025-02-21 09:03:50|106498.1|106473.1|106487.5|106462.5|106498.1|106473.1|106486.7|106461.7|17
1740128640000|2025-02-21 09:04:00|106489.3|106464.3|106489|106464|106494.1|106469.1|106488.4|106463.4|8
1740128650000|2025-02-21 09:04:10|106489.9|106464.9|106493.8|106468.8|106495|106470|106489.9|106464.9|6
1740128660000|2025-02-21 09:04:20|106495|106470|106497.4|106472.4|106497.4|106472.4|106495|106470|5
1740128670000|2025-02-21 09:04:30|106498.3|106473.3|106499.2|106474.2|106504.1|106479.1|106498.3|106473.3|10
1740128680000|2025-02-21 09:04:40|106498.4|106473.4|106503.7|106478.7|106503.7|106478.7|106495|106470|14
1740128690000|2025-02-21 09:04:50|106505.7|106480.7|106504.2|106479.2|106505.7|106480.7|106504.2|106479.2|2
1740128700000|2025-02-21 09:05:00|106505.5|106480.5|106504.5|106479.5|106505.5|106480.5|106500.1|106475.1|14
1740128710000|2025-02-21 09:05:10|106503.8|106478.8|106509.7|106484.7|106514.7|106489.7|106503.8|106478.8|14
1740128720000|2025-02-21 09:05:20|106508.8|106483.8|106503.6|106478.6|106508.8|106483.8|106503.6|106478.6|9
1740128730000|2025-02-21 09:05:30|106502.7|106477.7|106505.2|106480.2|106510.5|106485.5|106502.7|106477.7|13
1740128740000|2025-02-21 09:05:40|106506.1|106481.1|106502.5|106477.5|106511|106486|106502.5|106477.5|13
1740128750000|2025-02-21 09:05:50|106501.7|106476.7|106496.1|106471.1|106501.7|106476.7|106496.1|106471.1|7
1740128760000|2025-02-21 09:06:00|106496.8|106471.8|106502.6|106477.6|106503.2|106478.2|106496.8|106471.8|6
1740128770000|2025-02-21 09:06:10|106503.7|106478.7|106502.6|106477.6|106506.1|106481.1|106499.2|106474.2|11
1740128780000|2025-02-21 09:06:20|106501.8|106476.8|106500.8|106475.8|106503.7|106478.7|106499.6|106474.6|14
1740128790000|2025-02-21 09:06:30|106500|106475|106505.8|106480.8|106505.8|106480.8|106500|106475|7
1740128800000|2025-02-21 09:06:40|106503.4|106478.4|106495|106470|106503.6|106478.6|106494.2|106469.2|8
1740128810000|2025-02-21 09:06:50|106495.9|106470.9|106494.9|106469.9|106495.9|106470.9|106494.7|106469.7|4
1740128820000|2025-02-21 09:07:00|106495.7|106470.7|106497.2|106472.2|106500.4|106475.4|106495.7|106470.7|9
1740128830000|2025-02-21 09:07:10|106496.4|106471.4|106494.6|106469.6|106498.2|106473.2|106493|106468|8
1740128840000|2025-02-21 09:07:20|106495.7|106470.7|106490.6|106465.6|106500|106475|106490.6|106465.6|22
1740128850000|2025-02-21 09:07:30|106491.4|106466.4|106500.7|106475.7|106501.1|106476.1|106491.4|106466.4|18
1740128860000|2025-02-21 09:07:40|106502.4|106477.4|106509.2|106484.2|106509.3|106484.3|106500.7|106475.7|21
1740128870000|2025-02-21 09:07:50|106509.3|106484.3|106509.1|106484.1|106520.8|106495.8|106505.1|106480.1|36
1740128880000|2025-02-21 09:08:00|106510|106485|106504.7|106479.7|106511.6|106486.6|106504.7|106479.7|16
1740128890000|2025-02-21 09:08:10|106503.7|106478.7|106504.4|106479.4|106508.1|106483.1|106499.1|106474.1|18
1740128900000|2025-02-21 09:08:20|106503.6|106478.6|106506.5|106481.5|106512.8|106487.8|106502.7|106477.7|17
1740128910000|2025-02-21 09:08:30|106505.6|106480.6|106505.6|106480.6|106506.5|106481.5|106504.8|106479.8|9
1740128920000|2025-02-21 09:08:40|106504.8|106479.8|106504.6|106479.6|106504.8|106479.8|106502.7|106477.7|7
1740128930000|2025-02-21 09:08:50|106505.8|106480.8|106499.5|106474.5|106505.8|106480.8|106499.5|106474.5|5
1740128950000|2025-02-21 09:09:10|106498.7|106473.7|106499.5|106474.5|106499.5|106474.5|106497.8|106472.8|4
1740128960000|2025-02-21 09:09:20|106498.6|106473.6|106505.8|106480.8|106505.8|106480.8|106497.7|106472.7|11
1740128970000|2025-02-21 09:09:30|106505.1|106480.1|106509.7|106484.7|106509.7|106484.7|106499.8|106474.8|14
1740128980000|2025-02-21 09:09:40|106510.7|106485.7|106506.4|106481.4|106513|106488|106504.3|106479.3|12
1740128990000|2025-02-21 09:09:50|106505.5|106480.5|106501.9|106476.9|106506.4|106481.4|106498.8|106473.8|17
1740129000000|2025-02-21 09:10:00|106501|106476|106502.8|106477.8|106506.5|106481.5|106499.1|106474.1|12
1740129010000|2025-02-21 09:10:10|106501.9|106476.9|106504.5|106479.5|106504.5|106479.5|106501.9|106476.9|6
1740129020000|2025-02-21 09:10:20|106503.7|106478.7|106510.4|106485.4|106510.4|106485.4|106502.8|106477.8|7
1740129030000|2025-02-21 09:10:30|106509.6|106484.6|106511|106486|106511|106486|106508|106483|7
1740129040000|2025-02-21 09:10:40|106514.6|106489.6|106509.4|106484.4|106514.6|106489.6|106508.9|106483.9|10
1740129050000|2025-02-21 09:10:50|106508.6|106483.6|106502.3|106477.3|106508.6|106483.6|106501.4|106476.4|9
1740129060000|2025-02-21 09:11:00|106503.3|106478.3|106494.2|106469.2|106503.3|106478.3|106493.4|106468.4|15
1740129070000|2025-02-21 09:11:10|106493.4|106468.4|106496.1|106471.1|106497|106472|106493.4|106468.4|10
1740129080000|2025-02-21 09:11:20|106494.4|106469.4|106486.8|106461.8|106495.3|106470.3|106486.8|106461.8|14
1740129090000|2025-02-21 09:11:30|106487.6|106462.6|106494.1|106469.1|106496.2|106471.2|106487.6|106462.6|17
1740129100000|2025-02-21 09:11:40|106497.6|106472.6|106505.6|106480.6|106505.6|106480.6|106497.6|106472.6|29
1740129110000|2025-02-21 09:11:50|106504.8|106479.8|106508.7|106483.7|106513.7|106488.7|106500.8|106475.8|26
1740129120000|2025-02-21 09:12:00|106507.8|106482.8|106512|106487|106515.1|106490.1|106504|106479|28
1740129130000|2025-02-21 09:12:10|106512.9|106487.9|106510.6|106485.6|106513.1|106488.1|106508.9|106483.9|10
1740129140000|2025-02-21 09:12:20|106509.8|106484.8|106512.5|106487.5|106515.2|106490.2|106509.8|106484.8|13
1740129150000|2025-02-21 09:12:30|106513.5|106488.5|106518.8|106493.8|106518.8|106493.8|106511.8|106486.8|21
1740129160000|2025-02-21 09:12:40|106519.6|106494.6|106520.3|106495.3|106521.9|106496.9|106518.8|106493.8|18
1740129170000|2025-02-21 09:12:50|106518.4|106493.4|106519.4|106494.4|106520.2|106495.2|106515.2|106490.2|20
1740129180000|2025-02-21 09:13:00|106521.2|106496.2|106524.7|106499.7|106526.4|106501.4|106519.8|106494.8|17
1740129190000|2025-02-21 09:13:10|106525.6|106500.6|106529.7|106504.7|106531.2|106506.2|106525.6|106500.6|27
1740129200000|2025-02-21 09:13:20|106528.9|106503.9|106530|106505|106539.5|106514.5|106527.2|106502.2|25
1740129210000|2025-02-21 09:13:30|106529.2|106504.2|106532.4|106507.4|106533.2|106508.2|106518.8|106493.8|24
1740129220000|2025-02-21 09:13:40|106533.2|106508.2|106536.8|106511.8|106540.3|106515.3|106533.2|106508.2|21
1740129230000|2025-02-21 09:13:50|106537.6|106512.6|106519.6|106494.6|106537.6|106512.6|106518.9|106493.9|12
1740129240000|2025-02-21 09:14:00|106521.3|106496.3|106526.6|106501.6|106526.6|106501.6|106520.4|106495.4|17
1740129250000|2025-02-21 09:14:10|106524.9|106499.9|106521.9|106496.9|106524.9|106499.9|106521.9|106496.9|4
1740129260000|2025-02-21 09:14:20|106521.1|106496.1|106534.5|106509.5|106537.5|106512.5|106521.1|106496.1|20
1740129270000|2025-02-21 09:14:30|106535.4|106510.4|106532.6|106507.6|106540.6|106515.6|106531.5|106506.5|16
1740129280000|2025-02-21 09:14:40|106533.5|106508.5|106536.5|106511.5|106538.3|106513.3|106530|106505|13
1740129290000|2025-02-21 09:14:50|106538.8|106513.8|106541|106516|106541.8|106516.8|106535.5|106510.5|23
1740129300000|2025-02-21 09:15:00|106540.2|106515.2|106542|106517|106542.8|106517.8|106540.2|106515.2|17
1740129310000|2025-02-21 09:15:10|106543.4|106518.4|106541.3|106516.3|106543.4|106518.4|106540.8|106515.8|13
1740129330000|2025-02-21 09:15:30|106542.1|106517.1|106546.4|106521.4|106547.2|106522.2|106540.2|106515.2|9
1740129340000|2025-02-21 09:15:40|106548.3|106523.3|106557.3|106532.3|106559.1|106534.1|106546.5|106521.5|20
1740129350000|2025-02-21 09:15:50|106556.5|106531.5|106555.4|106530.4|106556.5|106531.5|106551.8|106526.8|12
1740129360000|2025-02-21 09:16:00|106554.6|106529.6|106565.8|106540.8|106565.8|106540.8|106554.6|106529.6|15
1740129370000|2025-02-21 09:16:10|106567.2|106542.2|106565.4|106540.4|106567.2|106542.2|106559|106534|18
1740129380000|2025-02-21 09:16:20|106566.2|106541.2|106575.8|106550.8|106579.6|106554.6|106566.2|106541.2|24
1740129390000|2025-02-21 09:16:30|106576.6|106551.6|106575|106550|106580.1|106555.1|106575|106550|21
1740129400000|2025-02-21 09:16:40|106572.2|106547.2|106577.3|106552.3|106578.8|106553.8|106572.2|106547.2|10
1740129410000|2025-02-21 09:16:50|106578.1|106553.1|106577.3|106552.3|106581.9|106556.9|106575.5|106550.5|18
1740129420000|2025-02-21 09:17:00|106578.5|106553.5|106581.6|106556.6|106587|106562|106577.2|106552.2|20
1740129430000|2025-02-21 09:17:10|106582.4|106557.4|106579.6|106554.6|106584.5|106559.5|106577.5|106552.5|21
1740129440000|2025-02-21 09:17:20|106580.4|106555.4|106580.9|106555.9|106580.9|106555.9|106578.3|106553.3|15
1740129450000|2025-02-21 09:17:30|106580|106555|106578.2|106553.2|106581.6|106556.6|106578.2|106553.2|10
1740129460000|2025-02-21 09:17:40|106579.1|106554.1|106578.3|106553.3|106579.1|106554.1|106577.5|106552.5|4
1740129470000|2025-02-21 09:17:50|106579.1|106554.1|106579.1|106554.1|106579.1|106554.1|106579.1|106554.1|1
1740129480000|2025-02-21 09:18:00|106580|106555|106595.7|106570.7|106604.5|106579.5|106580|106555|32
1740129490000|2025-02-21 09:18:10|106594.8|106569.8|106595.6|106570.6|106599.6|106574.6|106593.6|106568.6|20
1740129500000|2025-02-21 09:18:20|106594.8|106569.8|106592.1|106567.1|106596.8|106571.8|106584.9|106559.9|15
1740129510000|2025-02-21 09:18:30|106591.1|106566.1|106584.3|106559.3|106591.1|106566.1|106582.6|106557.6|14
1740129520000|2025-02-21 09:18:40|106585.1|106560.1|106587.2|106562.2|106588|106563|106584.3|106559.3|6
1740129530000|2025-02-21 09:18:50|106580.3|106555.3|106595.4|106570.4|106595.4|106570.4|106580.3|106555.3|22
1740129540000|2025-02-21 09:19:00|106594.6|106569.6|106600.4|106575.4|106600.4|106575.4|106594.6|106569.6|9
1740129550000|2025-02-21 09:19:10|106599.5|106574.5|106615.1|106590.1|106615.9|106590.9|106599.5|106574.5|28
1740129560000|2025-02-21 09:19:20|106614.3|106589.3|106615.3|106590.3|106616.2|106591.2|106612.9|106587.9|7
1740129570000|2025-02-21 09:19:30|106613.9|106588.9|106611.9|106586.9|106614.5|106589.5|106609.2|106584.2|19
1740129580000|2025-02-21 09:19:40|106612.6|106587.6|106615.3|106590.3|106616.1|106591.1|106609.3|106584.3|11
1740129590000|2025-02-21 09:19:50|106612.8|106587.8|106615.7|106590.7|106615.7|106590.7|106605.8|106580.8|17
1740129600000|2025-02-21 09:20:00|106614.7|106589.7|106605.8|106580.8|106615.5|106590.5|106605.6|106580.6|18
1740129610000|2025-02-21 09:20:10|106605|106580|106605.5|106580.5|106606.7|106581.7|106602.3|106577.3|15
1740129620000|2025-02-21 09:20:20|106604.6|106579.6|106605.6|106580.6|106606.9|106581.9|106601.1|106576.1|17
1740129630000|2025-02-21 09:20:30|106607.4|106582.4|106599.6|106574.6|106607.4|106582.4|106598.2|106573.2|14
1740129640000|2025-02-21 09:20:40|106598.7|106573.7|106595.4|106570.4|106599.7|106574.7|106594.5|106569.5|14
1740129650000|2025-02-21 09:20:50|106594.5|106569.5|106594.4|106569.4|106595.3|106570.3|106593.4|106568.4|6
1740129660000|2025-02-21 09:21:00|106595.2|106570.2|106601|106576|106601|106576|106594.4|106569.4|15
1740129670000|2025-02-21 09:21:10|106604.9|106579.9|106597|106572|106604.9|106579.9|106596.3|106571.3|25
1740129680000|2025-02-21 09:21:20|106596|106571|106600.8|106575.8|106600.8|106575.8|106596|106571|10
1740129690000|2025-02-21 09:21:30|106600|106575|106597.8|106572.8|106600|106575|106596.7|106571.7|5
1740129700000|2025-02-21 09:21:40|106598.7|106573.7|106598.7|106573.7|106598.7|106573.7|106598.7|106573.7|1
1740129710000|2025-02-21 09:21:50|106597.8|106572.8|106595.9|106570.9|106597.8|106572.8|106595.9|106570.9|10
1740129730000|2025-02-21 09:22:10|106592.2|106567.2|106598.5|106573.5|106603.2|106578.2|106591.4|106566.4|19
1740129740000|2025-02-21 09:22:20|106599.4|106574.4|106601.5|106576.5|106603.1|106578.1|106598.5|106573.5|8
1740129750000|2025-02-21 09:22:30|106602.3|106577.3|106605|106580|106605.8|106580.8|106602.3|106577.3|9
1740129760000|2025-02-21 09:22:40|106604.1|106579.1|106605.2|106580.2|106605.2|106580.2|106599.7|106574.7|13
1740129770000|2025-02-21 09:22:50|106606.1|106581.1|106605.6|106580.6|106606.1|106581.1|106597.7|106572.7|16
1740129780000|2025-02-21 09:23:00|106604.8|106579.8|106610.1|106585.1|106610.1|106585.1|106604.6|106579.6|7
1740129790000|2025-02-21 09:23:10|106609.3|106584.3|106604.9|106579.9|106610.1|106585.1|106604.9|106579.9|18
1740129800000|2025-02-21 09:23:20|106605.9|106580.9|106610.7|106585.7|106611.2|106586.2|106605.9|106580.9|13
1740129810000|2025-02-21 09:23:30|106609.9|106584.9|106610.6|106585.6|106611.5|106586.5|106609.6|106584.6|9
1740129820000|2025-02-21 09:23:40|106611.5|106586.5|106613.3|106588.3|106614.8|106589.8|106610.8|106585.8|8
1740129830000|2025-02-21 09:23:50|106612.4|106587.4|106611.4|106586.4|106613.9|106588.9|106608.9|106583.9|11
1740129840000|2025-02-21 09:24:00|106610.6|106585.6|106598.9|106573.9|106610.6|106585.6|106598.9|106573.9|6
1740129850000|2025-02-21 09:24:10|106598|106573|106598.9|106573.9|106598.9|106573.9|106596.8|106571.8|7
1740129860000|2025-02-21 09:24:20|106597.9|106572.9|106601.6|106576.6|106602.4|106577.4|106595.3|106570.3|9
1740129870000|2025-02-21 09:24:30|106598.1|106573.1|106592.1|106567.1|106598.1|106573.1|106591.8|106566.8|15
1740129880000|2025-02-21 09:24:40|106593|106568|106582.5|106557.5|106593|106568|106582.5|106557.5|22
1740129890000|2025-02-21 09:24:50|106582|106557|106588|106563|106588|106563|106582|106557|7
1740129900000|2025-02-21 09:25:00|106587.2|106562.2|106585.5|106560.5|106588|106563|106583.9|106558.9|10
1740129910000|2025-02-21 09:25:10|106584.7|106559.7|106589.3|106564.3|106590.3|106565.3|106584.7|106559.7|3
1740129920000|2025-02-21 09:25:20|106588.5|106563.5|106594|106569|106594|106569|106585.1|106560.1|17
1740129930000|2025-02-21 09:25:30|106596.3|106571.3|106598.1|106573.1|106602.8|106577.8|106596.3|106571.3|17
1740129940000|2025-02-21 09:25:40|106597.1|106572.1|106598.8|106573.8|106601.2|106576.2|106594.2|106569.2|20
1740129950000|2025-02-21 09:25:50|106597.1|106572.1|106592.5|106567.5|106598|106573|106592|106567|8
1740129960000|2025-02-21 09:26:00|106595.1|106570.1|106591.9|106566.9|106597.6|106572.6|106591.9|106566.9|14
1740129970000|2025-02-21 09:26:10|106591.1|106566.1|106590.1|106565.1|106591.3|106566.3|106588.8|106563.8|9
1740129980000|2025-02-21 09:26:20|106589.2|106564.2|106600.3|106575.3|106600.3|106575.3|106589.2|106564.2|9
1740129990000|2025-02-21 09:26:30|106599.4|106574.4|106593.7|106568.7|106603.7|106578.7|106593.7|106568.7|13
1740130000000|2025-02-21 09:26:40|106592.8|106567.8|106596.7|106571.7|106596.7|106571.7|106591.5|106566.5|12
1740130010000|2025-02-21 09:26:50|106595.9|106570.9|106593.3|106568.3|106597.7|106572.7|106587.6|106562.6|11
1740130020000|2025-02-21 09:27:00|106594.2|106569.2|106594.2|106569.2|106594.2|106569.2|106594.2|106569.2|1
1740130030000|2025-02-21 09:27:10|106595|106570|106593.4|106568.4|106595|106570|106593.4|106568.4|5
1740130040000|2025-02-21 09:27:20|106592|106567|106588.6|106563.6|106592|106567|106579.6|106554.6|11
1740130050000|2025-02-21 09:27:30|106587.5|106562.5|106580.5|106555.5|106587.5|106562.5|106580.4|106555.4|8
1740130060000|2025-02-21 09:27:40|106581.4|106556.4|106585.3|106560.3|106588.6|106563.6|106581.4|106556.4|13
1740130070000|2025-02-21 09:27:50|106590|106565|106595.1|106570.1|106595.1|106570.1|106589.9|106564.9|13
1740130080000|2025-02-21 09:28:00|106596|106571|106596|106571|106602.8|106577.8|106596|106571|14
1740130090000|2025-02-21 09:28:10|106595.1|106570.1|106591.8|106566.8|106595.1|106570.1|106591.8|106566.8|4
1740130100000|2025-02-21 09:28:20|106592.6|106567.6|106600.2|106575.2|106601.8|106576.8|106592.6|106567.6|13
1740130110000|2025-02-21 09:28:30|106598.9|106573.9|106604.2|106579.2|106604.2|106579.2|106598.9|106573.9|11
1740130120000|2025-02-21 09:28:40|106603.3|106578.3|106596.4|106571.4|106603.3|106578.3|106596.4|106571.4|11
1740130130000|2025-02-21 09:28:50|106595.5|106570.5|106595.8|106570.8|106598.2|106573.2|106592.5|106567.5|18
1740130140000|2025-02-21 09:29:00|106594.9|106569.9|106595.5|106570.5|106595.8|106570.8|106594.9|106569.9|3
1740130150000|2025-02-21 09:29:10|106594.6|106569.6|106591|106566|106595.5|106570.5|106591|106566|7
1740130160000|2025-02-21 09:29:20|106590.2|106565.2|106585.6|106560.6|106590.5|106565.5|106585.5|106560.5|15
1740130170000|2025-02-21 09:29:30|106586.4|106561.4|106601.6|106551.6|106602.9|106565.7|106584|106550.3|16
1740130180000|2025-02-21 09:29:40|106600.1|106550.1|106597.1|106547.1|106602.1|106552.1|106594.7|106544.7|21
1740130190000|2025-02-21 09:29:50|106597.5|106547.5|106607.6|106557.6|106607.6|106557.6|106595.9|106545.9|39
1740130200000|2025-02-21 09:30:00|106610.9|106560.9|106583.7|106558.7|106610.9|106560.9|106583.7|106548.1|26
1740130210000|2025-02-21 09:30:10|106584.6|106559.6|106583.9|106558.9|106586.8|106561.8|106579.9|106554.9|15
1740130220000|2025-02-21 09:30:20|106583|106558|106590.1|106565.1|106590.1|106565.1|106583|106558|11
1740130230000|2025-02-21 09:30:30|106589.1|106564.1|106588.7|106563.7|106592.3|106567.3|106586.5|106561.5|15
1740130240000|2025-02-21 09:30:40|106588.5|106563.5|106588.9|106563.9|106589.6|106564.6|106588.5|106563.5|3
1740130260000|2025-02-21 09:31:00|106588.1|106563.1|106586.5|106561.5|106588.1|106563.1|106585.7|106560.7|5
1740130270000|2025-02-21 09:31:10|106585.7|106560.7|106582|106557|106585.7|106560.7|106577|106552|14
1740130290000|2025-02-21 09:31:30|106579.4|106554.4|106586.7|106561.7|106586.7|106561.7|106579.4|106554.4|8
1740130310000|2025-02-21 09:31:50|106585.9|106560.9|106581.6|106556.6|106585.9|106560.9|106581.6|106556.6|3
1740130320000|2025-02-21 09:32:00|106580.7|106555.7|106586.9|106561.9|106586.9|106561.9|106579.1|106554.1|21
1740130330000|2025-02-21 09:32:10|106585.9|106560.9|106585.9|106560.9|106586.1|106561.1|106582.4|106557.4|8
1740130340000|2025-02-21 09:32:20|106586.8|106561.8|106576.5|106551.5|106586.8|106561.8|106576.5|106551.5|5
1740130350000|2025-02-21 09:32:30|106575.8|106550.8|106560.5|106535.5|106575.8|106550.8|106560.5|106535.5|20
1740130360000|2025-02-21 09:32:40|106561.3|106536.3|106560|106535|106561.5|106536.5|106559.8|106534.8|8
1740130370000|2025-02-21 09:32:50|106559.1|106534.1|106558.5|106533.5|106561.3|106536.3|106558.5|106533.5|10
1740130380000|2025-02-21 09:33:00|106559.3|106534.3|106550.7|106525.7|106561|106536|106544.6|106519.6|20
1740130390000|2025-02-21 09:33:10|106551.5|106526.5|106551.5|106526.5|106551.5|106526.5|106551.5|106526.5|1
1740130400000|2025-02-21 09:33:20|106550.6|106525.6|106545.9|106520.9|106550.6|106525.6|106544.2|106519.2|15
1740130410000|2025-02-21 09:33:30|106546.7|106521.7|106556.8|106531.8|106565.5|106540.5|106546.7|106521.7|12
1740130420000|2025-02-21 09:33:40|106561.1|106536.1|106530.2|106505.2|106563.8|106538.8|106525.3|106500.3|23
1740130430000|2025-02-21 09:33:50|106535.7|106510.7|106526.7|106501.7|106535.7|106510.7|106524.4|106499.4|27
1740130440000|2025-02-21 09:34:00|106527.6|106502.6|106532.2|106507.2|106532.9|106507.9|106527.1|106502.1|12
1740130450000|2025-02-21 09:34:10|106533|106508|106539.7|106514.7|106541.2|106516.2|106533|106508|14
1740130460000|2025-02-21 09:34:20|106537.9|106512.9|106537.6|106512.6|106540.3|106515.3|106537.6|106512.6|4
1740130470000|2025-02-21 09:34:30|106536.5|106511.5|106531|106506|106537.2|106512.2|106531|106506|18
1740130480000|2025-02-21 09:34:40|106531.9|106506.9|106536.5|106511.5|106536.5|106511.5|106531.9|106506.9|19
1740130490000|2025-02-21 09:34:50|106535.7|106510.7|106535.7|106510.7|106537.6|106512.6|106533.1|106508.1|32
1740130500000|2025-02-21 09:35:00|106534.9|106509.9|106535.5|106510.5|106539|106514|106534.9|106509.9|15
1740130510000|2025-02-21 09:35:10|106536.3|106511.3|106532.7|106507.7|106536.3|106511.3|106530.2|106505.2|11
1740130520000|2025-02-21 09:35:20|106531.9|106506.9|106535.9|106510.9|106535.9|106510.9|106530.3|106505.3|13
1740130530000|2025-02-21 09:35:30|106535|106510|106525.5|106500.5|106541|106516|106522.2|106497.2|19
1740130540000|2025-02-21 09:35:40|106524.6|106499.6|106522.2|106497.2|106525.6|106500.6|106522.2|106497.2|7
1740130550000|2025-02-21 09:35:50|106523|106498|106516.2|106491.2|106528|106503|106516.2|106491.2|21
1740130560000|2025-02-21 09:36:00|106517.2|106492.2|106527|106502|106528.7|106503.7|106517.2|106492.2|18
1740130570000|2025-02-21 09:36:10|106528.7|106503.7|106531.4|106506.4|106533.1|106508.1|106526|106501|20
1740130580000|2025-02-21 09:36:20|106532.2|106507.2|106526.4|106501.4|106532.2|106507.2|106523.9|106498.9|14
1740130590000|2025-02-21 09:36:30|106527.6|106502.6|106531.1|106506.1|106535.5|106510.5|106525.6|106500.6|15
1740130600000|2025-02-21 09:36:40|106530.1|106505.1|106529.8|106504.8|106530.1|106505.1|106528.2|106503.2|5
1740130610000|2025-02-21 09:36:50|106528.8|106503.8|106528.9|106503.9|106530.4|106505.4|106522.7|106497.7|23
1740130620000|2025-02-21 09:37:00|106529.7|106504.7|106529.9|106504.9|106530.7|106505.7|106528.9|106503.9|21
1740130630000|2025-02-21 09:37:10|106530.7|106505.7|106535.8|106510.8|106535.8|106510.8|106529|106504|15
1740130640000|2025-02-21 09:37:20|106540.4|106515.4|106544.4|106519.4|106544.6|106519.6|106537.6|106512.6|19
1740130650000|2025-02-21 09:37:30|106545.4|106520.4|106554|106529|106557.7|106532.7|106545.4|106520.4|16
1740130660000|2025-02-21 09:37:40|106553.2|106528.2|106551.8|106526.8|106559.5|106534.5|106550.2|106525.2|29
1740130670000|2025-02-21 09:37:50|106550.2|106525.2|106544.7|106519.7|106550.2|106525.2|106540.4|106515.4|22
1740130680000|2025-02-21 09:38:00|106545.5|106520.5|106549.7|106524.7|106550.6|106525.6|106537.4|106512.4|32
1740130690000|2025-02-21 09:38:10|106548.9|106523.9|106547.5|106522.5|106550.6|106525.6|106545.4|106520.4|17
1740130700000|2025-02-21 09:38:20|106549.2|106524.2|106549.4|106524.4|106551|106526|106549.2|106524.2|10
1740130710000|2025-02-21 09:38:30|106548.4|106523.4|106546.3|106521.3|106548.4|106523.4|106542.9|106517.9|13
1740130720000|2025-02-21 09:38:40|106547.1|106522.1|106531.1|106506.1|106547.1|106522.1|106527.1|106502.1|33
1740130730000|2025-02-21 09:38:50|106532.8|106507.8|106531.1|106506.1|106534.6|106509.6|106529.6|106504.6|19
1740130740000|2025-02-21 09:39:00|106530.3|106505.3|106525.5|106500.5|106534.4|106509.4|106524.3|106499.3|16
1740130750000|2025-02-21 09:39:10|106526.4|106501.4|106525.6|106500.6|106527.3|106502.3|106525.6|106500.6|6
1740130760000|2025-02-21 09:39:20|106526.5|106501.5|106529.4|106504.4|106530.3|106505.3|106526.5|106501.5|5
1740130770000|2025-02-21 09:39:30|106530.2|106505.2|106530.2|106505.2|106530.5|106505.5|106527.6|106502.6|7
1740130780000|2025-02-21 09:39:40|106531.1|106506.1|106533.7|106508.7|106535|106510|106529.3|106504.3|13
1740130790000|2025-02-21 09:39:50|106534.5|106509.5|106540.1|106515.1|106540.9|106515.9|106532.9|106507.9|13
1740130800000|2025-02-21 09:40:00|106539.2|106514.2|106539.1|106514.1|106540.1|106515.1|106538.3|106513.3|4
1740130810000|2025-02-21 09:40:10|106538.1|106513.1|106535.2|106510.2|106538.1|106513.1|106529.5|106504.5|14
1740130820000|2025-02-21 09:40:20|106534.4|106509.4|106524.1|106499.1|106534.4|106509.4|106524.1|106499.1|13
1740130830000|2025-02-21 09:40:30|106524.9|106499.9|106530.4|106505.4|106531.2|106506.2|106523.3|106498.3|16
1740130840000|2025-02-21 09:40:40|106532.1|106507.1|106533.8|106508.8|106533.9|106508.9|106532.1|106507.1|7
1740130860000|2025-02-21 09:41:00|106532.9|106507.9|106538.7|106513.7|106539.6|106514.6|106531|106506|10
1740130870000|2025-02-21 09:41:10|106539.6|106514.6|106538.1|106513.1|106541.3|106516.3|106537|106512|18
1740130880000|2025-02-21 09:41:20|106537.3|106512.3|106535.2|106510.2|106538.1|106513.1|106535.2|106510.2|17
1740130890000|2025-02-21 09:41:30|106536.1|106511.1|106538.2|106513.2|106540.7|106515.7|106535.2|106510.2|14
1740130900000|2025-02-21 09:41:40|106539.1|106514.1|106532.9|106507.9|106541.5|106516.5|106532.9|106507.9|12
1740130910000|2025-02-21 09:41:50|106533.7|106508.7|106550.3|106500.3|106551.2|106510.7|106530.3|106498.2|10
1740130920000|2025-02-21 09:42:00|106551.8|106501.8|106549.3|106499.3|106556.5|106506.5|106548.5|106498.5|17
1740130930000|2025-02-21 09:42:10|106548.5|106498.5|106547.9|106497.9|106548.5|106498.5|106547.1|106497.1|14
1740130940000|2025-02-21 09:42:20|106547.1|106497.1|106548.7|106498.7|106548.7|106498.7|106547.1|106497.1|7
1740130950000|2025-02-21 09:42:30|106547.1|106497.1|106547.9|106497.9|106547.9|106497.9|106547.1|106497.1|8
1740130960000|2025-02-21 09:42:40|106548.7|106498.7|106553.4|106503.4|106555.4|106505.4|106548.7|106498.7|7
1740130980000|2025-02-21 09:43:00|106552.6|106502.6|106551.8|106501.8|106552.7|106502.7|106547.4|106497.4|10
1740130990000|2025-02-21 09:43:10|106551|106501|106547.6|106497.6|106552.7|106502.7|106547.6|106497.6|13
1740131000000|2025-02-21 09:43:20|106546.3|106496.3|106539.8|106489.8|106546.3|106496.3|106539.8|106489.8|15
1740131010000|2025-02-21 09:43:30|106539.1|106489.1|106538|106488|106540.3|106490.3|106537.1|106487.1|6
1740131020000|2025-02-21 09:43:40|106538.8|106488.8|106538|106488|106538.8|106488.8|106537.2|106487.2|4
1740131030000|2025-02-21 09:43:50|106538.8|106488.8|106539.3|106489.3|106540.1|106490.1|106538|106488|7
1740131040000|2025-02-21 09:44:00|106540.6|106490.6|106544.1|106494.1|106545.8|106495.8|106540.6|106490.6|12
1740131050000|2025-02-21 09:44:10|106543.3|106493.3|106546.9|106496.9|106548.8|106498.8|106542.6|106492.6|8
1740131060000|2025-02-21 09:44:20|106547.7|106497.7|106549.1|106499.1|106554.3|106504.3|106547.7|106497.7|18
1740131070000|2025-02-21 09:44:30|106548.9|106498.9|106549.7|106499.7|106549.7|106499.7|106548.9|106498.9|16
1740131080000|2025-02-21 09:44:40|106548.9|106498.9|106548.6|106498.6|106549.7|106499.7|106545.7|106495.7|14
1740131090000|2025-02-21 09:44:50|106549.6|106499.6|106554.5|106504.5|106555.7|106505.7|106549.6|106499.6|7
1740131100000|2025-02-21 09:45:00|106555.6|106505.6|106558.1|106508.1|106562.2|106512.2|106554.2|106504.2|14
1740131110000|2025-02-21 09:45:10|106557.2|106507.2|106576.2|106526.2|106578.9|106528.9|106557.2|106507.2|16
1740131120000|2025-02-21 09:45:20|106577.8|106527.8|106572.2|106522.2|106577.8|106527.8|106570.8|106520.8|8
1740131130000|2025-02-21 09:45:30|106578.9|106528.9|106570.6|106520.6|106578.9|106528.9|106568.9|106518.9|11
1740131140000|2025-02-21 09:45:40|106568.9|106518.9|106565.3|106515.3|106569.1|106519.1|106565.3|106515.3|5
1740131150000|2025-02-21 09:45:50|106566.9|106516.9|106561.9|106511.9|106566.9|106516.9|106559.1|106509.1|10
1740131160000|2025-02-21 09:46:00|106562.8|106512.8|106564.6|106514.6|106564.6|106514.6|106562.8|106512.8|3
1740131170000|2025-02-21 09:46:10|106566.1|106516.1|106552.9|106527.9|106566.1|106527.9|106552.9|106516.1|2
1740131180000|2025-02-21 09:46:20|106553.9|106528.9|106553.3|106528.3|106553.9|106528.9|106553.3|106528.3|2
1740131190000|2025-02-21 09:46:30|106555.1|106530.1|106557.2|106532.2|106566.2|106541.2|106553.9|106528.9|16
1740131200000|2025-02-21 09:46:40|106558.1|106533.1|106570.7|106545.7|106578.2|106546.5|106558|106527.2|24
1740131210000|2025-02-21 09:46:50|106570.1|106545.1|106564.1|106539.1|106570.9|106545.9|106561.9|106536.9|10
1740131220000|2025-02-21 09:47:00|106562.4|106537.4|106563.7|106538.7|106563.7|106538.7|106562.4|106537.4|2
1740131230000|2025-02-21 09:47:10|106564.6|106539.6|106573.3|106523.3|106581.3|106540.4|106558.4|106523.3|15
1740131240000|2025-02-21 09:47:20|106572.5|106522.5|106558.3|106533.3|106572.5|106534.2|106555.3|106518.7|12
1740131250000|2025-02-21 09:47:30|106556.9|106531.9|106553.7|106528.7|106557.9|106532.9|106553.7|106528.7|7
1740131260000|2025-02-21 09:47:40|106552.5|106527.5|106549.2|106524.2|106552.5|106527.5|106546.8|106521.8|13
1740131270000|2025-02-21 09:47:50|106550|106525|106559.4|106534.4|106560.5|106535.5|106549.9|106524.9|9
1740131280000|2025-02-21 09:48:00|106558.7|106533.7|106563.5|106538.5|106563.5|106538.5|106558.5|106533.5|15
1740131290000|2025-02-21 09:48:10|106562.6|106537.6|106562|106537|106564.7|106539.7|106562|106537|6
1740131300000|2025-02-21 09:48:20|106561.1|106536.1|106560|106535|106561.1|106536.1|106560|106535|2
1740131310000|2025-02-21 09:48:30|106561.1|106536.1|106568.9|106543.9|106570.4|106545.4|106561.1|106536.1|7
1740131320000|2025-02-21 09:48:40|106567.6|106542.6|106562.5|106537.5|106567.7|106542.7|106560.1|106535.1|10
1740131330000|2025-02-21 09:48:50|106561.7|106536.7|106570.6|106520.6|106570.6|106536.7|106555|106519.8|12
1740131340000|2025-02-21 09:49:00|106554.1|106529.1|106562.5|106537.5|106563.6|106538.6|106554.1|106529.1|10
1740131350000|2025-02-21 09:49:10|106562.2|106537.2|106576.4|106526.4|106577.4|106537.9|106558.8|106525.6|19
1740131360000|2025-02-21 09:49:20|106563.2|106538.2|106564.3|106539.3|106564.3|106539.3|106562|106537|4
1740131370000|2025-02-21 09:49:30|106562.6|106537.6|106557.6|106532.6|106562.6|106537.6|106557.6|106532.6|6
1740131380000|2025-02-21 09:49:40|106556.9|106531.9|106558.2|106533.2|106559.2|106534.2|106552.1|106527.1|14
1740131390000|2025-02-21 09:49:50|106559.1|106534.1|106555.7|106530.7|106562.4|106537.4|106554.5|106529.5|14
1740131400000|2025-02-21 09:50:00|106557.3|106532.3|106558.8|106533.8|106560.3|106535.3|106555.7|106530.7|11
1740131410000|2025-02-21 09:50:10|106558.1|106533.1|106543.1|106518.1|106558.1|106533.1|106540|106515|15
1740131420000|2025-02-21 09:50:20|106543.9|106518.9|106544.5|106519.5|106549.4|106524.4|106540.7|106515.7|18
1740131430000|2025-02-21 09:50:30|106542.9|106517.9|106547.1|106522.1|106547.9|106522.9|106540|106515|15
1740131440000|2025-02-21 09:50:40|106547.7|106522.7|106550.3|106525.3|106554.3|106529.3|106547.7|106522.7|13
1740131450000|2025-02-21 09:50:50|106551.4|106526.4|106547.7|106522.7|106551.6|106526.6|106547.7|106522.7|11
1740131460000|2025-02-21 09:51:00|106546.8|106521.8|106546.7|106521.7|106547.9|106522.9|106546.1|106521.1|11
1740131470000|2025-02-21 09:51:10|106546.1|106521.1|106547.1|106522.1|106550.4|106525.4|106546.1|106521.1|11
1740131480000|2025-02-21 09:51:20|106544.2|106519.2|106546.1|106521.1|106550.4|106525.4|106540.5|106515.5|16
1740131490000|2025-02-21 09:51:30|106547.3|106522.3|106542.4|106517.4|106547.3|106522.3|106541.3|106516.3|9
1740131500000|2025-02-21 09:51:40|106541.6|106516.6|106546.5|106521.5|106546.5|106521.5|106541.6|106516.6|5
1740131510000|2025-02-21 09:51:50|106547.2|106522.2|106547.2|106522.2|106548.9|106523.9|106547.2|106522.2|3
1740131520000|2025-02-21 09:52:00|106546.2|106521.2|106546.3|106521.3|106548.4|106523.4|106543.4|106518.4|16
1740131530000|2025-02-21 09:52:10|106547.9|106522.9|106552.1|106527.1|106552.7|106527.7|106540.2|106515.2|19
1740131540000|2025-02-21 09:52:20|106551.9|106526.9|106546.8|106521.8|106552.7|106527.7|106546.2|106521.2|11
1740131550000|2025-02-21 09:52:30|106546.3|106521.3|106551.5|106526.5|106551.5|106526.5|106545.6|106520.6|9
1740131560000|2025-02-21 09:52:40|106550.8|106525.8|106553.4|106528.4|106554.4|106529.4|106547.9|106522.9|6
1740131570000|2025-02-21 09:52:50|106552.6|106527.6|106547.3|106522.3|106552.6|106527.6|106543.5|106518.5|11
1740131580000|2025-02-21 09:53:00|106546.8|106521.8|106549.7|106524.7|106552.5|106527.5|106546.8|106521.8|14
1740131590000|2025-02-21 09:53:10|106550.5|106525.5|106549.7|106524.7|106555.5|106530.5|106549.7|106524.7|17
1740131600000|2025-02-21 09:53:20|106548.9|106523.9|106555.5|106530.5|106555.5|106530.5|106548.9|106523.9|7
1740131610000|2025-02-21 09:53:30|106554.7|106529.7|106552.1|106527.1|106554.7|106529.7|106552.1|106527.1|7
1740131620000|2025-02-21 09:53:40|106552.9|106527.9|106551.7|106526.7|106552.9|106527.9|106550|106525|7
1740131630000|2025-02-21 09:53:50|106550.1|106525.1|106542.9|106517.9|106550.1|106525.1|106541|106516|11
1740131640000|2025-02-21 09:54:00|106544.5|106519.5|106550.3|106525.3|106554.5|106529.5|106544.5|106519.5|22
1740131650000|2025-02-21 09:54:10|106548.7|106523.7|106549.3|106524.3|106553.8|106528.8|106548.7|106523.7|11
1740131660000|2025-02-21 09:54:20|106548.6|106523.6|106559.6|106534.6|106564.1|106539.1|106547.7|106522.7|21
1740131670000|2025-02-21 09:54:30|106561.3|106536.3|106559.4|106534.4|106564.7|106539.7|106559.4|106534.4|22
1740131680000|2025-02-21 09:54:40|106560.7|106535.7|106556.9|106531.9|106560.7|106535.7|106555.2|106530.2|8
1740131690000|2025-02-21 09:54:50|106557.7|106532.7|106553|106528|106559.1|106534.1|106553|106528|26
1740131700000|2025-02-21 09:55:00|106553.8|106528.8|106545.9|106520.9|106556.2|106531.2|106544.8|106519.8|19
1740131710000|2025-02-21 09:55:10|106546.7|106521.7|106544|106519|106547.3|106522.3|106544|106519|20
1740131720000|2025-02-21 09:55:20|106543.2|106518.2|106543.2|106518.2|106543.2|106518.2|106543.2|106518.2|1
1740131730000|2025-02-21 09:55:30|106541.4|106516.4|106543|106518|106543|106518|106540.6|106515.6|5
1740131740000|2025-02-21 09:55:40|106543.8|106518.8|106544|106519|106548.3|106523.3|106543.2|106518.2|7
1740131750000|2025-02-21 09:55:50|106544.9|106519.9|106551.1|106526.1|106552.8|106527.8|106544.9|106519.9|16
1740131760000|2025-02-21 09:56:00|106552.1|106527.1|106560.2|106535.2|106560.2|106535.2|106552.1|106527.1|15
1740131770000|2025-02-21 09:56:10|106561|106536|106562.6|106537.6|106564.4|106539.4|106561|106536|5
1740131780000|2025-02-21 09:56:20|106563.6|106538.6|106560.9|106535.9|106567|106542|106559.1|106534.1|16
1740131790000|2025-02-21 09:56:30|106561.7|106536.7|106564|106539|106565.7|106540.7|106561.7|106536.7|11
1740131800000|2025-02-21 09:56:40|106563.1|106538.1|106558.8|106533.8|106563.1|106538.1|106558.8|106533.8|2
1740131810000|2025-02-21 09:56:50|106558|106533|106556.2|106531.2|106561.5|106536.5|106556.2|106531.2|19
1740131820000|2025-02-21 09:57:00|106555.4|106530.4|106555.7|106530.7|106557.7|106532.7|106552.7|106527.7|9
1740131830000|2025-02-21 09:57:10|106556.6|106531.6|106555.8|106530.8|106557.4|106532.4|106554|106529|11
1740131840000|2025-02-21 09:57:20|106557|106532|106565.4|106515.4|106567.2|106534.6|106553.6|106512.1|23
1740131850000|2025-02-21 09:57:30|106567|106517|106571|106521|106571|106521|106567|106517|13
1740131860000|2025-02-21 09:57:40|106573.6|106523.6|106569.2|106519.2|106573.6|106523.6|106569.2|106519.2|16
1740131870000|2025-02-21 09:57:50|106568|106518|106579.4|106529.4|106579.6|106529.6|106565.6|106515.6|13
1740131880000|2025-02-21 09:58:00|106577.6|106527.6|106572.8|106522.8|106577.6|106527.6|106572.8|106522.8|8
1740131890000|2025-02-21 09:58:10|106574.1|106524.1|106579.7|106529.7|106579.7|106529.7|106572.8|106522.8|13
1740131900000|2025-02-21 09:58:20|106578.4|106528.4|106583.9|106533.9|106585.2|106535.2|106578.4|106528.4|9
1740131910000|2025-02-21 09:58:30|106587|106537|106583|106533|106587.1|106537.1|106581.3|106531.3|19
1740131920000|2025-02-21 09:58:40|106584.3|106534.3|106580.7|106530.7|106584.3|106534.3|106578.6|106528.6|11
1740131930000|2025-02-21 09:58:50|106579|106529|106572.5|106522.5|106579.2|106529.2|106571.7|106521.7|18
1740131940000|2025-02-21 09:59:00|106571.2|106521.2|106573.9|106523.9|106575.2|106525.2|106571.2|106521.2|12
1740131950000|2025-02-21 09:59:10|106572.9|106522.9|106574.3|106524.3|106575.7|106525.7|106568.8|106518.8|19
1740131960000|2025-02-21 09:59:20|106573.1|106523.1|106565|106515|106573.1|106523.1|106565|106515|10
1740131970000|2025-02-21 09:59:30|106566.7|106516.7|106547.8|106522.8|106570.7|106522.8|106547.7|106507.9|21
1740131980000|2025-02-21 09:59:40|106549|106524|106547.6|106522.6|106552.1|106527.1|106546|106521|17
1740131990000|2025-02-21 09:59:50|106546.4|106521.4|106544.7|106519.7|106547.6|106522.6|106543.8|106518.8|23
1740132000000|2025-02-21 10:00:00|106543.8|106518.8|106532.4|106507.4|106544.8|106519.8|106532.4|106507.4|31
1740132010000|2025-02-21 10:00:10|106533.7|106508.7|106540.9|106515.9|106542.6|106517.6|106532|106507|14
1740132020000|2025-02-21 10:00:20|106539.2|106514.2|106538|106513|106539.2|106514.2|106533.4|106508.4|11
1740132030000|2025-02-21 10:00:30|106539.8|106514.8|106541.1|106516.1|106542.6|106517.6|106538.2|106513.2|20
1740132040000|2025-02-21 10:00:40|106542.9|106517.9|106548.3|106523.3|106548.3|106523.3|106542.9|106517.9|4
1740132050000|2025-02-21 10:00:50|106543.7|106518.7|106541.8|106516.8|106547.3|106522.3|106541.8|106516.8|7
1740132060000|2025-02-21 10:01:00|106543|106518|106538.1|106488.1|106543|106518|106523.2|106485.6|23
1740132070000|2025-02-21 10:01:10|106539.7|106489.7|106531.9|106506.9|106541.7|106506.9|106527.2|106489.7|13
1740132080000|2025-02-21 10:01:20|106530.7|106505.7|106543.8|106493.8|106550.8|106510.3|106530.7|106493|20
1740132090000|2025-02-21 10:01:30|106545.3|106495.3|106538.1|106488.1|106545.3|106495.3|106536.5|106486.5|13
1740132100000|2025-02-21 10:01:40|106525|106500|106530.3|106505.3|106530.3|106505.3|106523.4|106498.4|14
1740132110000|2025-02-21 10:01:50|106542.9|106492.9|106540|106490|106542.9|106492.9|106540|106490|7
1740132120000|2025-02-21 10:02:00|106540.7|106490.7|106530.2|106505.2|106542|106506|106530.2|106490.7|5
1740132130000|2025-02-21 10:02:10|106531|106506|106526.2|106501.2|106531|106506|106523.9|106498.9|11
1740132140000|2025-02-21 10:02:20|106527|106502|106530.2|106505.2|106533.3|106508.3|106527|106502|9
1740132150000|2025-02-21 10:02:30|106532.5|106507.5|106529.2|106504.2|106532.5|106507.5|106529.2|106504.2|4
1740132160000|2025-02-21 10:02:40|106528.2|106503.2|106524.3|106499.3|106528.2|106503.2|106524.3|106499.3|3
1740132170000|2025-02-21 10:02:50|106520.2|106495.2|106524.4|106499.4|106524.4|106499.4|106520.2|106495.2|4
1740132180000|2025-02-21 10:03:00|106526.1|106501.1|106520.5|106495.5|106526.1|106501.1|106520.5|106495.5|15
1740132190000|2025-02-21 10:03:10|106519.6|106494.6|106518.4|106493.4|106523.2|106498.2|106518.3|106493.3|15
1740132200000|2025-02-21 10:03:20|106517.4|106492.4|106511.2|106486.2|106517.4|106492.4|106509.7|106484.7|14
1740132210000|2025-02-21 10:03:30|106509.9|106484.9|106515|106490|106516.4|106491.4|106509.9|106484.9|31
1740132220000|2025-02-21 10:03:40|106513.4|106488.4|106513.5|106488.5|106515.5|106490.5|106512.7|106487.7|14
1740132230000|2025-02-21 10:03:50|106514.9|106489.9|106520.9|106495.9|106520.9|106495.9|106513.1|106488.1|14
1740132240000|2025-02-21 10:04:00|106521.5|106496.5|106517.1|106492.1|106522.9|106497.9|106517.1|106492.1|12
1740132250000|2025-02-21 10:04:10|106517.9|106492.9|106519.3|106494.3|106519.8|106494.8|106516.8|106491.8|7
1740132260000|2025-02-21 10:04:20|106518.3|106493.3|106517.1|106492.1|106518.3|106493.3|106515.9|106490.9|3
1740132270000|2025-02-21 10:04:30|106517.9|106492.9|106516.1|106491.1|106517.9|106492.9|106516.1|106491.1|9
1740132280000|2025-02-21 10:04:40|106516.9|106491.9|106516.3|106491.3|106516.9|106491.9|106510.4|106485.4|8
1740132290000|2025-02-21 10:04:50|106515.4|106490.4|106515.4|106490.4|106515.4|106490.4|106515.4|106490.4|1
1740132300000|2025-02-21 10:05:00|106516.4|106491.4|106515.8|106490.8|106516.4|106491.4|106515.2|106490.2|4
1740132310000|2025-02-21 10:05:10|106528.7|106478.7|106528.7|106478.7|106529.7|106479.7|106527.2|106477.2|9
1740132320000|2025-02-21 10:05:20|106529.6|106479.6|106529.1|106479.1|106529.7|106479.7|106525.4|106475.4|8
1740132330000|2025-02-21 10:05:30|106530.8|106480.8|106517.7|106492.7|106533.7|106493.9|106515.5|106480.8|13
1740132340000|2025-02-21 10:05:40|106518.6|106493.6|106518|106493|106518.6|106493.6|106515.6|106490.6|6
1740132350000|2025-02-21 10:05:50|106518.6|106493.6|106516.1|106491.1|106518.6|106493.6|106516.1|106491.1|4
1740132360000|2025-02-21 10:06:00|106517.1|106492.1|106513.1|106488.1|106517.1|106492.1|106513.1|106488.1|15
1740132370000|2025-02-21 10:06:10|106505.2|106480.2|106505.5|106480.5|106508.6|106483.6|106497.4|106472.4|14
1740132380000|2025-02-21 10:06:20|106504.7|106479.7|106505.5|106480.5|106505.5|106480.5|106503.9|106478.9|6
1740132390000|2025-02-21 10:06:30|106504.7|106479.7|106531.5|106506.5|106533.9|106508.9|106504.7|106479.7|23
1740132400000|2025-02-21 10:06:40|106532.7|106507.7|106537.6|106512.6|106538.8|106513.8|106527.2|106502.2|13
1740132410000|2025-02-21 10:06:50|106536.8|106511.8|106540|106515|106540|106515|106532.2|106507.2|14
1740132420000|2025-02-21 10:07:00|106540.8|106515.8|106548.4|106523.4|106548.4|106523.4|106533.8|106508.8|22
1740132430000|2025-02-21 10:07:10|106547.2|106522.2|106555.2|106505.2|106558.1|106523.7|106543.2|106505.2|17
1740132440000|2025-02-21 10:07:20|106539|106489|106532.8|106507.8|106539|106508.7|106519.6|106489|29
1740132450000|2025-02-21 10:07:30|106531.6|106506.6|106531.9|106506.9|106533.8|106508.8|106530.8|106505.8|12
1740132460000|2025-02-21 10:07:40|106532.6|106507.6|106544.7|106519.7|106546.5|106521.5|106532.6|106507.6|12
1740132470000|2025-02-21 10:07:50|106544.6|106519.6|106543.1|106518.1|106544.6|106519.6|106539.3|106514.3|17
1740132480000|2025-02-21 10:08:00|106544.8|106519.8|106541|106516|106545.4|106520.4|106536.8|106511.8|24
1740132490000|2025-02-21 10:08:10|106535.9|106510.9|106538.3|106513.3|106542.6|106517.6|106535.3|106510.3|14
1740132500000|2025-02-21 10:08:20|106537.5|106512.5|106537.4|106512.4|106537.5|106512.5|106536.6|106511.6|3
1740132510000|2025-02-21 10:08:30|106536.5|106511.5|106529.5|106504.5|106536.5|106511.5|106525.9|106500.9|9
1740132520000|2025-02-21 10:08:40|106531.1|106506.1|106527.5|106502.5|106531.3|106506.3|106525.9|106500.9|20
1740132530000|2025-02-21 10:08:50|106528.3|106503.3|106539.3|106514.3|106540.1|106515.1|106528.3|106503.3|13
1740132540000|2025-02-21 10:09:00|106538.3|106513.3|106543.6|106518.6|106543.6|106518.6|106533.2|106508.2|9
1740132550000|2025-02-21 10:09:10|106545.3|106520.3|106535.5|106510.5|106545.3|106520.3|106532|106507|18
1740132560000|2025-02-21 10:09:20|106536.3|106511.3|106538.4|106513.4|106540|106515|106536.3|106511.3|13
1740132570000|2025-02-21 10:09:30|106537.5|106512.5|106536.9|106511.9|106543.4|106518.4|106535.3|106510.3|20
1740132580000|2025-02-21 10:09:40|106538.9|106513.9|106541.2|106516.2|106541.2|106516.2|106537|106512|8
1740132590000|2025-02-21 10:09:50|106540.2|106515.2|106543|106518|106543|106518|106536.9|106511.9|13
1740132600000|2025-02-21 10:10:00|106542|106517|106532.4|106507.4|106542|106517|106532.4|106507.4|6
1740132610000|2025-02-21 10:10:10|106531.5|106506.5|106531.5|106506.5|106533.2|106508.2|106527.4|106502.4|16
1740132620000|2025-02-21 10:10:20|106532.4|106507.4|106531.3|106506.3|106533.7|106508.7|106531.3|106506.3|4
1740132630000|2025-02-21 10:10:30|106528|106503|106539.2|106514.2|106539.2|106514.2|106528|106503|9
1740132640000|2025-02-21 10:10:40|106540|106515|106543.7|106518.7|106547.6|106522.6|106540|106515|16
1740132650000|2025-02-21 10:10:50|106544.5|106519.5|106546.2|106521.2|106547|106522|106543.7|106518.7|10
1740132660000|2025-02-21 10:11:00|106547|106522|106541.1|106516.1|106547|106522|106540.3|106515.3|9
1740132670000|2025-02-21 10:11:10|106540.3|106515.3|106537.7|106512.7|106540.3|106515.3|106537.7|106512.7|3
1740132680000|2025-02-21 10:11:20|106538.6|106513.6|106537.6|106512.6|106539.4|106514.4|106536.7|106511.7|5
1740132690000|2025-02-21 10:11:30|106538.4|106513.4|106532|106507|106538.4|106513.4|106532|106507|7
1740132700000|2025-02-21 10:11:40|106533.7|106508.7|106543.5|106518.5|106543.5|106518.5|106532.1|106507.1|8
1740132710000|2025-02-21 10:11:50|106541.3|106516.3|106540.6|106515.6|106541.5|106516.5|106539.7|106514.7|10
1740132720000|2025-02-21 10:12:00|106539.7|106514.7|106534.3|106509.3|106539.7|106514.7|106533.4|106508.4|12
1740132730000|2025-02-21 10:12:10|106533.5|106508.5|106533|106508|106533.5|106508.5|106528.6|106503.6|12
1740132750000|2025-02-21 10:12:30|106533.8|106508.8|106539|106514|106539.8|106514.8|106533.8|106508.8|11
1740132760000|2025-02-21 10:12:40|106538.2|106513.2|106539|106514|106539|106514|106538.2|106513.2|2
1740132770000|2025-02-21 10:12:50|106538.2|106513.2|106530.7|106505.7|106538.2|106513.2|106530.7|106505.7|8
1740132780000|2025-02-21 10:13:00|106531.4|106506.4|106530|106505|106536.6|106511.6|106530|106505|9
1740132790000|2025-02-21 10:13:10|106529|106504|106528.9|106503.9|106529.4|106504.4|106523.9|106498.9|13
1740132800000|2025-02-21 10:13:20|106527.3|106502.3|106526.5|106501.5|106528.2|106503.2|106526.5|106501.5|3
1740132810000|2025-02-21 10:13:30|106525.7|106500.7|106522.5|106497.5|106525.7|106500.7|106521.6|106496.6|6
1740132820000|2025-02-21 10:13:40|106525.9|106500.9|106526.6|106501.6|106529.3|106504.3|106525.9|106500.9|11
1740132830000|2025-02-21 10:13:50|106525.6|106500.6|106525.6|106500.6|106525.6|106500.6|106525.6|106500.6|1
1740132840000|2025-02-21 10:14:00|106524.8|106499.8|106524.7|106499.7|106525.6|106500.6|106524.7|106499.7|3
1740132850000|2025-02-21 10:14:10|106525.4|106500.4|106526.8|106501.8|106528.1|106503.1|106524|106499|11
1740132860000|2025-02-21 10:14:20|106527.3|106502.3|106523.2|106498.2|106527.3|106502.3|106520.1|106495.1|13
1740132870000|2025-02-21 10:14:30|106522.2|106497.2|106524.3|106499.3|106524.3|106499.3|106522.2|106497.2|7
1740132880000|2025-02-21 10:14:40|106527.4|106502.4|106526.3|106501.3|106529|106504|106526.3|106501.3|7
1740132890000|2025-02-21 10:14:50|106524.6|106499.6|106526.1|106501.1|106527|106502|106524.6|106499.6|5
1740132900000|2025-02-21 10:15:00|106527.1|106502.1|106526.5|106501.5|106527.8|106502.8|106526.1|106501.1|7
1740132910000|2025-02-21 10:15:10|106525.2|106500.2|106522.1|106497.1|106525.8|106500.8|106521.3|106496.3|12
1740132920000|2025-02-21 10:15:20|106521.3|106496.3|106521.9|106496.9|106523|106498|106521.3|106496.3|4
1740132930000|2025-02-21 10:15:30|106522.7|106497.7|106525.7|106500.7|106525.7|106500.7|106512.2|106487.2|21
1740132940000|2025-02-21 10:15:40|106526.1|106501.1|106517.6|106492.6|106526.1|106501.1|106516.8|106491.8|9
1740132950000|2025-02-21 10:15:50|106518.7|106493.7|106526|106501|106526|106501|106516.9|106491.9|11
1740132960000|2025-02-21 10:16:00|106524.4|106499.4|106521.1|106496.1|106524.4|106499.4|106521.1|106496.1|8
1740132970000|2025-02-21 10:16:10|106520.2|106495.2|106516|106491|106521.8|106496.8|106516|106491|19
1740132980000|2025-02-21 10:16:20|106516.8|106491.8|106514.6|106489.6|106521.6|106496.6|106514.6|106489.6|31
1740132990000|2025-02-21 10:16:30|106513.8|106488.8|106510.3|106485.3|106513.8|106488.8|106509.4|106484.4|12
1740133000000|2025-02-21 10:16:40|106509.4|106484.4|106509.4|106484.4|106511.1|106486.1|106509.4|106484.4|15
1740133010000|2025-02-21 10:16:50|106510.3|106485.3|106494.6|106469.6|106511.3|106486.3|106494.6|106469.6|17
1740133020000|2025-02-21 10:17:00|106496.3|106471.3|106502.4|106477.4|106504.8|106479.8|106496.3|106471.3|13
1740133040000|2025-02-21 10:17:20|106503.3|106478.3|106508|106483|106508.8|106483.8|106503.3|106478.3|12
1740133050000|2025-02-21 10:17:30|106508.9|106483.9|106507.5|106482.5|106509.8|106484.8|106506.7|106481.7|8
1740133060000|2025-02-21 10:17:40|106506.6|106481.6|106502.5|106477.5|106506.8|106481.8|106500.8|106475.8|17
1740133070000|2025-02-21 10:17:50|106503.3|106478.3|106511.8|106486.8|106511.8|106486.8|106503.3|106478.3|10
1740133080000|2025-02-21 10:18:00|106510.1|106485.1|106509.2|106484.2|106510.1|106485.1|106509.2|106484.2|4
1740133090000|2025-02-21 10:18:10|106508.4|106483.4|106513.4|106488.4|106514.2|106489.2|106508.4|106483.4|10
1740133100000|2025-02-21 10:18:20|106516.5|106491.5|106515.9|106490.9|106516.5|106491.5|106513.4|106488.4|7
1740133110000|2025-02-21 10:18:30|106513.2|106488.2|106509.7|106484.7|106515.8|106490.8|106503.2|106478.2|31
1740133120000|2025-02-21 10:18:40|106508.7|106483.7|106500.9|106475.9|106508.7|106483.7|106500.9|106475.9|18
1740133130000|2025-02-21 10:18:50|106499.9|106474.9|106502.3|106477.3|106503.3|106478.3|106498.8|106473.8|19
1740133140000|2025-02-21 10:19:00|106501.5|106476.5|106496.4|106471.4|106504.3|106479.3|106494.8|106469.8|19
1740133150000|2025-02-21 10:19:10|106497.3|106472.3|106492.4|106467.4|106498.9|106473.9|106489.4|106464.4|11
1740133160000|2025-02-21 10:19:20|106493.3|106468.3|106492.5|106467.5|106495.1|106470.1|106491.6|106466.6|7
1740133170000|2025-02-21 10:19:30|106491.6|106466.6|106492.5|106467.5|106492.5|106467.5|106488.2|106463.2|8
1740133180000|2025-02-21 10:19:40|106491.6|106466.6|106489|106464|106491.6|106466.6|106487.3|106462.3|5
1740133190000|2025-02-21 10:19:50|106488.1|106463.1|106490.6|106465.6|106492|106467|106488.1|106463.1|4
1740133200000|2025-02-21 10:20:00|106491.5|106466.5|106491.5|106466.5|106491.5|106466.5|106491.5|106466.5|1
1740133210000|2025-02-21 10:20:10|106490.2|106465.2|106477.7|106452.7|106490.2|106465.2|106472.1|106447.1|25
1740133220000|2025-02-21 10:20:20|106476.1|106451.1|106476.1|106451.1|106476.1|106451.1|106476.1|106451.1|1
1740133230000|2025-02-21 10:20:30|106476.9|106451.9|106484.2|106459.2|106484.2|106459.2|106476.1|106451.1|11
1740133240000|2025-02-21 10:20:40|106485|106460|106478.5|106453.5|106485|106460|106475.8|106450.8|20
1740133250000|2025-02-21 10:20:50|106477.6|106452.6|106480.3|106455.3|106480.3|106455.3|106475.7|106450.7|7
1740133260000|2025-02-21 10:21:00|106482.3|106457.3|106472.6|106447.6|106482.3|106457.3|106472.6|106447.6|13
1740133270000|2025-02-21 10:21:10|106474.3|106449.3|106475.6|106450.6|106476.1|106451.1|106468.5|106443.5|15
1740133280000|2025-02-21 10:21:20|106474|106449|106475.1|106450.1|106476.5|106451.5|106468.7|106443.7|11
1740133290000|2025-02-21 10:21:30|106474.3|106449.3|106472.6|106447.6|106476|106451|106470.5|106445.5|9
1740133300000|2025-02-21 10:21:40|106471.6|106446.6|106473.3|106448.3|106473.3|106448.3|106471.6|106446.6|3
1740133310000|2025-02-21 10:21:50|106472|106447|106471.7|106446.7|106472|106447|106471.7|106446.7|2
1740133320000|2025-02-21 10:22:00|106472.6|106447.6|106478.2|106453.2|106478.2|106453.2|106472.6|106447.6|7
1740133340000|2025-02-21 10:22:20|106477.5|106452.5|106475.9|106450.9|106477.5|106452.5|106473|106448|9
1740133350000|2025-02-21 10:22:30|106476.8|106451.8|106474.9|106449.9|106478.4|106453.4|106474.9|106449.9|4
1740133360000|2025-02-21 10:22:40|106474.1|106449.1|106469|106444|106474.1|106449.1|106469|106444|4
1740133370000|2025-02-21 10:22:50|106467.4|106442.4|106468.1|106443.1|106470.7|106445.7|106463.5|106438.5|17
1740133380000|2025-02-21 10:23:00|106469.1|106444.1|106463.5|106438.5|106469.1|106444.1|106462.6|106437.6|12
1740133400000|2025-02-21 10:23:20|106461.9|106436.9|106459.3|106434.3|106463.5|106438.5|106459.3|106434.3|14
1740133410000|2025-02-21 10:23:30|106462.8|106437.8|106466.7|106441.7|106467.7|106442.7|106461.1|106436.1|15
1740133420000|2025-02-21 10:23:40|106462.7|106437.7|106463.3|106438.3|106463.3|106438.3|106457.9|106432.9|11
1740133430000|2025-02-21 10:23:50|106462.4|106437.4|106460|106435|106464.1|106439.1|106459.2|106434.2|6
1740133440000|2025-02-21 10:24:00|106462.5|106437.5|106454.4|106429.4|106462.5|106437.5|106454.4|106429.4|11
1740133450000|2025-02-21 10:24:10|106452.7|106427.7|106465.6|106440.6|106465.6|106440.6|106452.7|106427.7|11
1740133460000|2025-02-21 10:24:20|106464.7|106439.7|106462.6|106437.6|106465.5|106440.5|106462.6|106437.6|6
1740133470000|2025-02-21 10:24:30|106461.6|106436.6|106464.3|106439.3|106464.3|106439.3|106461.6|106436.6|3
1740133480000|2025-02-21 10:24:40|106465.3|106440.3|106465.3|106440.3|106465.3|106440.3|106463.7|106438.7|3
1740133490000|2025-02-21 10:24:50|106464.5|106439.5|106465.5|106440.5|106470.4|106445.4|106460.5|106435.5|9
1740133500000|2025-02-21 10:25:00|106466.5|106441.5|106466.5|106441.5|106466.5|106441.5|106465.7|106440.7|3
1740133510000|2025-02-21 10:25:10|106467.4|106442.4|106466.6|106441.6|106468.3|106443.3|106466.6|106441.6|8
1740133520000|2025-02-21 10:25:20|106465.4|106440.4|106457.3|106432.3|106465.4|106440.4|106455.6|106430.6|15
1740133530000|2025-02-21 10:25:30|106456.4|106431.4|106458.4|106433.4|106458.4|106433.4|106453.9|106428.9|8
1740133540000|2025-02-21 10:25:40|106459.3|106434.3|106462.9|106437.9|106463.7|106438.7|106459.3|106434.3|12
1740133550000|2025-02-21 10:25:50|106463.7|106438.7|106463.5|106438.5|106464.6|106439.6|106458.1|106433.1|16
1740133560000|2025-02-21 10:26:00|106462.6|106437.6|106463.3|106438.3|106463.4|106438.4|106460.3|106435.3|11
1740133570000|2025-02-21 10:26:10|106464.2|106439.2|106462.5|106437.5|106464.2|106439.2|106462.5|106437.5|5
1740133580000|2025-02-21 10:26:20|106461.5|106436.5|106461.5|106436.5|106461.6|106436.6|106460.3|106435.3|5
1740133590000|2025-02-21 10:26:30|106460.7|106435.7|106460.7|106435.7|106461.5|106436.5|106458.1|106433.1|11
1740133600000|2025-02-21 10:26:40|106461.5|106436.5|106461.5|106436.5|106461.5|106436.5|106460.7|106435.7|3
1740133610000|2025-02-21 10:26:50|106460.7|106435.7|106462.4|106437.4|106465.6|106440.6|106456.2|106431.2|12
1740133620000|2025-02-21 10:27:00|106460.7|106435.7|106462.6|106437.6|106464.3|106439.3|106457|106432|29
1740133630000|2025-02-21 10:27:10|106460.9|106435.9|106461.6|106436.6|106462.6|106437.6|106459.8|106434.8|8
1740133640000|2025-02-21 10:27:20|106462.4|106437.4|106463.3|106438.3|106463.3|106438.3|106461.6|106436.6|13
1740133650000|2025-02-21 10:27:30|106462.5|106437.5|106459.2|106434.2|106464.2|106439.2|106459.2|106434.2|8
1740133660000|2025-02-21 10:27:40|106460.2|106435.2|106462.8|106437.8|106464.6|106439.6|106457.7|106432.7|17
1740133670000|2025-02-21 10:27:50|106463.7|106438.7|106466.9|106441.9|106466.9|106441.9|106463.7|106438.7|6
1740133680000|2025-02-21 10:28:00|106465.3|106440.3|106462.4|106437.4|106465.8|106440.8|106457.9|106432.9|10
1740133700000|2025-02-21 10:28:20|106459.2|106434.2|106458.3|106433.3|106459.2|106434.2|106458.3|106433.3|2
1740133710000|2025-02-21 10:28:30|106459.1|106434.1|106459.1|106434.1|106459.1|106434.1|106459.1|106434.1|1
1740133720000|2025-02-21 10:28:40|106458|106433|106454.6|106429.6|106458|106433|106453.8|106428.8|21
1740133730000|2025-02-21 10:28:50|106455.4|106430.4|106457.9|106432.9|106457.9|106432.9|106455.4|106430.4|4
1740133740000|2025-02-21 10:29:00|106457|106432|106457.4|106432.4|106458|106433|106456.2|106431.2|11
1740133750000|2025-02-21 10:29:10|106458.3|106433.3|106462.7|106437.7|106462.7|106437.7|106458.3|106433.3|5
1740133760000|2025-02-21 10:29:20|106460.6|106435.6|106463.8|106438.8|106465.4|106440.4|106460.6|106435.6|8
1740133770000|2025-02-21 10:29:30|106460|106435|106457|106432|106462.2|106437.2|106455.7|106430.7|5
1740133780000|2025-02-21 10:29:40|106456.1|106431.1|106455|106430|106457.7|106432.7|106452.6|106427.6|12
1740133790000|2025-02-21 10:29:50|106455.9|106430.9|106456.8|106431.8|106457.7|106432.7|106455.3|106430.3|10
1740133800000|2025-02-21 10:30:00|106458.1|106433.1|106459.1|106434.1|106463.9|106438.9|106455.2|106430.2|13
1740133810000|2025-02-21 10:30:10|106460.3|106435.3|106469.2|106444.2|106469.2|106444.2|106460.3|106435.3|11
1740133820000|2025-02-21 10:30:20|106465.4|106440.4|106470.2|106445.2|106470.2|106445.2|106465.4|106440.4|3
1740133830000|2025-02-21 10:30:30|106469.4|106444.4|106460.3|106435.3|106469.4|106444.4|106459.4|106434.4|8
1740133840000|2025-02-21 10:30:40|106461.4|106436.4|106460.3|106435.3|106461.4|106436.4|106460.3|106435.3|2
1740133850000|2025-02-21 10:30:50|106459.1|106434.1|106454.3|106429.3|106459.3|106434.3|106454.3|106429.3|7
1740133860000|2025-02-21 10:31:00|106455.3|106430.3|106456.1|106431.1|106456.6|106431.6|106454.3|106429.3|4
1740133870000|2025-02-21 10:31:10|106455.2|106430.2|106456|106431|106456.9|106431.9|106455.2|106430.2|6
1740133880000|2025-02-21 10:31:20|106455.1|106430.1|106455.9|106430.9|106455.9|106430.9|106453.4|106428.4|4
1740133890000|2025-02-21 10:31:30|106457.1|106432.1|106458|106433|106460.6|106435.6|106457.1|106432.1|10
1740133900000|2025-02-21 10:31:40|106458.8|106433.8|106454.8|106429.8|106459.8|106434.8|106453.1|106428.1|8
1740133910000|2025-02-21 10:31:50|106452.6|106427.6|106458.1|106433.1|106458.1|106433.1|106452.6|106427.6|3
1740133920000|2025-02-21 10:32:00|106458.9|106433.9|106454.1|106429.1|106465.6|106440.6|106454.1|106429.1|19
1740133930000|2025-02-21 10:32:10|106453|106428|106449.4|106424.4|106453|106428|106448.6|106423.6|3
1740133940000|2025-02-21 10:32:20|106450.2|106425.2|106454.7|106429.7|106461.9|106436.9|106450.2|106425.2|23
1740133950000|2025-02-21 10:32:30|106453.6|106428.6|106449.4|106424.4|106453.6|106428.6|106448.6|106423.6|6
1740133960000|2025-02-21 10:32:40|106448.6|106423.6|106448.8|106423.8|106453.1|106428.1|106448.6|106423.6|15
1740133970000|2025-02-21 10:32:50|106447.5|106422.5|106444.8|106419.8|106447.5|106422.5|106444.8|106419.8|6
1740133980000|2025-02-21 10:33:00|106446.5|106421.5|106440.7|106415.7|106447.3|106422.3|106439|106414|21
1740133990000|2025-02-21 10:33:10|106444|106419|106444.1|106419.1|106444.1|106419.1|106442.4|106417.4|4
1740134000000|2025-02-21 10:33:20|106445.8|106420.8|106445|106420|106445.8|106420.8|106444.1|106419.1|6
1740134010000|2025-02-21 10:33:30|106445.8|106420.8|106445.6|106420.6|106445.8|106420.8|106444|106419|8
1740134020000|2025-02-21 10:33:40|106444.8|106419.8|106436.7|106411.7|106446.9|106421.9|106436.7|106411.7|12
1740134030000|2025-02-21 10:33:50|106437.6|106412.6|106440.4|106415.4|106443.3|106418.3|106437.6|106412.6|13
1740134040000|2025-02-21 10:34:00|106441.3|106416.3|106445.3|106420.3|106447.1|106422.1|106441.3|106416.3|17
1740134050000|2025-02-21 10:34:10|106446.3|106421.3|106448.9|106423.9|106449.8|106424.8|106445.1|106420.1|17
1740134060000|2025-02-21 10:34:20|106451.7|106426.7|106455.3|106430.3|106456.9|106431.9|106450.3|106425.3|10
1740134070000|2025-02-21 10:34:30|106454.4|106429.4|106450.1|106425.1|106454.4|106429.4|106450.1|106425.1|12
1740134080000|2025-02-21 10:34:40|106449.1|106424.1|106452.2|106427.2|106456.5|106431.5|106449.1|106424.1|16
1740134090000|2025-02-21 10:34:50|106453.1|106428.1|106456.9|106431.9|106462.4|106437.4|106453.1|106428.1|13
1740134100000|2025-02-21 10:35:00|106457.7|106432.7|106458.5|106433.5|106458.5|106433.5|106457.7|106432.7|4
1740134110000|2025-02-21 10:35:10|106459.3|106434.3|106462|106437|106462|106437|106458.5|106433.5|10
1740134120000|2025-02-21 10:35:20|106463|106438|106465.4|106440.4|106466.8|106441.8|106463|106438|7
1740134130000|2025-02-21 10:35:30|106464.5|106439.5|106463.6|106438.6|106464.5|106439.5|106463.6|106438.6|2
1740134140000|2025-02-21 10:35:40|106462.7|106437.7|106449.3|106424.3|106462.7|106437.7|106447.7|106422.7|14
1740134150000|2025-02-21 10:35:50|106447.6|106422.6|106452.1|106427.1|106452.1|106427.1|106447.6|106422.6|12
1740134160000|2025-02-21 10:36:00|106451.3|106426.3|106453.6|106428.6|106457.2|106432.2|106451.3|106426.3|16
1740134170000|2025-02-21 10:36:10|106452.7|106427.7|106448.9|106423.9|106452.7|106427.7|106442.8|106417.8|16
1740134180000|2025-02-21 10:36:20|106449.8|106424.8|106452.2|106427.2|106453.2|106428.2|106446.2|106421.2|19
1740134190000|2025-02-21 10:36:30|106451.3|106426.3|106449.6|106424.6|106453|106428|106448.9|106423.9|10
1740134200000|2025-02-21 10:36:40|106448.8|106423.8|106445.8|106420.8|106449.9|106424.9|106444.5|106419.5|12
1740134210000|2025-02-21 10:36:50|106445.1|106420.1|106446.5|106421.5|106446.5|106421.5|106441.7|106416.7|10
1740134220000|2025-02-21 10:37:00|106447.4|106422.4|106449.3|106424.3|106451.1|106426.1|106447.4|106422.4|6
1740134230000|2025-02-21 10:37:10|106450|106425|106455.2|106430.2|106456|106431|106450|106425|10
1740134250000|2025-02-21 10:37:30|106456|106431|106459.7|106434.7|106463.2|106438.2|106456|106431|8
1740134260000|2025-02-21 10:37:40|106458.9|106433.9|106460.5|106435.5|106462.2|106437.2|106458.1|106433.1|11
1740134270000|2025-02-21 10:37:50|106459.6|106434.6|106452.5|106427.5|106459.6|106434.6|106452.5|106427.5|7
1740134280000|2025-02-21 10:38:00|106451.5|106426.5|106449.4|106424.4|106451.5|106426.5|106446.4|106421.4|16
1740134290000|2025-02-21 10:38:10|106446.8|106421.8|106445.8|106420.8|106447.6|106422.6|106445.8|106420.8|7
1740134300000|2025-02-21 10:38:20|106444.2|106419.2|106446.6|106421.6|106446.6|106421.6|106444.2|106419.2|4
1740134310000|2025-02-21 10:38:30|106447.4|106422.4|106449.8|106424.8|106450.9|106425.9|106447.4|106422.4|8
1740134320000|2025-02-21 10:38:40|106448.8|106423.8|106448.8|106423.8|106449.6|106424.6|106446.8|106421.8|4
1740134330000|2025-02-21 10:38:50|106445.7|106420.7|106446.9|106421.9|106449.7|106424.7|106445.7|106420.7|4
1740134340000|2025-02-21 10:39:00|106445.9|106420.9|106441.1|106416.1|106446|106421|106441.1|106416.1|6
1740134360000|2025-02-21 10:39:20|106440.2|106415.2|106440.2|106415.2|106440.2|106415.2|106440.2|106415.2|1
1740134370000|2025-02-21 10:39:30|106441.6|106416.6|106451.9|106426.9|106452.7|106427.7|106440.7|106415.7|15
1740134380000|2025-02-21 10:39:40|106451.1|106426.1|106446.4|106421.4|106451.1|106426.1|106445.2|106420.2|11
1740134390000|2025-02-21 10:39:50|106445.4|106420.4|106449.5|106424.5|106449.5|106424.5|106444.3|106419.3|6
1740134400000|2025-02-21 10:40:00|106445.6|106420.6|106452.8|106427.8|106452.8|106427.8|106445.6|106420.6|8
1740134410000|2025-02-21 10:40:10|106452|106427|106450.4|106425.4|106452.8|106427.8|106450.4|106425.4|12
1740134420000|2025-02-21 10:40:20|106451.2|106426.2|106450.4|106425.4|106451.2|106426.2|106450.4|106425.4|2
1740134430000|2025-02-21 10:40:30|106451.2|106426.2|106451.2|106426.2|106452|106427|106451.2|106426.2|3
1740134440000|2025-02-21 10:40:40|106452|106427|106445.3|106420.3|106452|106427|106445.2|106420.2|12
1740134450000|2025-02-21 10:40:50|106444.5|106419.5|106444.6|106419.6|106445.5|106420.5|106443.7|106418.7|7
1740134460000|2025-02-21 10:41:00|106445.4|106420.4|106450.8|106425.8|106450.8|106425.8|106445.1|106420.1|6
1740134470000|2025-02-21 10:41:10|106444|106419|106450|106425|106450|106425|106444|106419|2
1740134480000|2025-02-21 10:41:20|106450.9|106425.9|106450.9|106425.9|106450.9|106425.9|106450.9|106425.9|1
1740134490000|2025-02-21 10:41:30|106451.9|106426.9|106451.9|106426.9|106451.9|106426.9|106451.9|106426.9|1
1740134500000|2025-02-21 10:41:40|106451.1|106426.1|106451.4|106426.4|106454.9|106429.9|106446.7|106421.7|8
1740134510000|2025-02-21 10:41:50|106450.6|106425.6|106452.6|106427.6|106454.8|106429.8|106450.6|106425.6|7
1740134520000|2025-02-21 10:42:00|106453.7|106428.7|106454.6|106429.6|106457.2|106432.2|106451.8|106426.8|7
1740134530000|2025-02-21 10:42:10|106453.6|106428.6|106452.1|106427.1|106453.6|106428.6|106451.3|106426.3|5
1740134540000|2025-02-21 10:42:20|106451.3|106426.3|106449.5|106424.5|106451.3|106426.3|106446.6|106421.6|5
1740134550000|2025-02-21 10:42:30|106448.7|106423.7|106451.2|106426.2|106451.2|106426.2|106446.9|106421.9|15
1740134560000|2025-02-21 10:42:40|106454.1|106429.1|106455.9|106430.9|106456.8|106431.8|106452.2|106427.2|6
1740134570000|2025-02-21 10:42:50|106456.8|106431.8|106456.8|106431.8|106456.8|106431.8|106456.8|106431.8|1
1740134580000|2025-02-21 10:43:00|106457.7|106432.7|106461.9|106436.9|106462.7|106437.7|106457.7|106432.7|9
1740134590000|2025-02-21 10:43:10|106461|106436|106461|106436|106461.8|106436.8|106461|106436|3
1740134600000|2025-02-21 10:43:20|106460.2|106435.2|106463|106438|106465.2|106440.2|106458.8|106433.8|12
1740134610000|2025-02-21 10:43:30|106462.1|106437.1|106463.7|106438.7|106463.7|106438.7|106462|106437|4
1740134620000|2025-02-21 10:43:40|106465.4|106440.4|106462.9|106437.9|106467.9|106442.9|106459.8|106434.8|18
1740134630000|2025-02-21 10:43:50|106463.7|106438.7|106462.9|106437.9|106463.7|106438.7|106462|106437|8
1740134640000|2025-02-21 10:44:00|106463.7|106438.7|106454|106429|106463.7|106438.7|106453.1|106428.1|17
1740134650000|2025-02-21 10:44:10|106453.2|106428.2|106455.8|106430.8|106455.8|106430.8|106453.2|106428.2|4
1740134660000|2025-02-21 10:44:20|106456.6|106431.6|106457.4|106432.4|106457.4|106432.4|106456.6|106431.6|2
1740134670000|2025-02-21 10:44:30|106458.4|106433.4|106458.5|106433.5|106461|106436|106458.4|106433.4|6
1740134680000|2025-02-21 10:44:40|106457.4|106432.4|106448.9|106423.9|106457.4|106432.4|106448.9|106423.9|11
1740134690000|2025-02-21 10:44:50|106448.2|106423.2|106448.5|106423.5|106448.5|106423.5|106446.2|106421.2|13
1740134700000|2025-02-21 10:45:00|106448.6|106423.6|106451.2|106426.2|106455.8|106430.8|106448.6|106423.6|9
1740134710000|2025-02-21 10:45:10|106450.4|106425.4|106445.8|106420.8|106450.4|106425.4|106445.8|106420.8|9
1740134720000|2025-02-21 10:45:20|106444.8|106419.8|106452.2|106427.2|106452.2|106427.2|106444.8|106419.8|11
1740134730000|2025-02-21 10:45:30|106457.3|106432.3|106455.2|106430.2|106459|106434|106455.2|106430.2|4
1740134740000|2025-02-21 10:45:40|106456.1|106431.1|106455.9|106430.9|106456.1|106431.1|106455.9|106430.9|2
1740134750000|2025-02-21 10:45:50|106455|106430|106455|106430|106455.8|106430.8|106455|106430|3
1740134760000|2025-02-21 10:46:00|106455.8|106430.8|106461.8|106436.8|106464.8|106439.8|106455.8|106430.8|6
1740134770000|2025-02-21 10:46:10|106461|106436|106461.2|106436.2|106461.2|106436.2|106460.2|106435.2|9
1740134780000|2025-02-21 10:46:20|106462|106437|106466.7|106441.7|106466.7|106441.7|106462|106437|5
1740134790000|2025-02-21 10:46:30|106465.8|106440.8|106460.2|106435.2|106467.4|106442.4|106460.2|106435.2|12
1740134800000|2025-02-21 10:46:40|106440|106415|106439.1|106414.1|106442.5|106417.5|106436|106411|23
1740134810000|2025-02-21 10:46:50|106438.4|106413.4|106432.6|106407.6|106441.5|106416.5|106432.6|106407.6|13
1740134820000|2025-02-21 10:47:00|106433.5|106408.5|106437|106412|106437.8|106412.8|106433.5|106408.5|11
1740134830000|2025-02-21 10:47:10|106439.6|106414.6|106440.9|106415.9|106442.5|106417.5|106438.9|106413.9|13
1740134840000|2025-02-21 10:47:20|106441.7|106416.7|106442.7|106417.7|106442.7|106417.7|106441.7|106416.7|2
1740134850000|2025-02-21 10:47:30|106441.7|106416.7|106443.5|106418.5|106444.4|106419.4|106440.3|106415.3|21
1740134860000|2025-02-21 10:47:40|106444.4|106419.4|106445.1|106420.1|106448.8|106423.8|106444.2|106419.2|13
1740134870000|2025-02-21 10:47:50|106445.9|106420.9|106446.2|106421.2|106447.5|106422.5|106443.1|106418.1|6
1740134880000|2025-02-21 10:48:00|106444.5|106419.5|106443.9|106418.9|106444.7|106419.7|106441.3|106416.3|15
1740134890000|2025-02-21 10:48:10|106444.7|106419.7|106443.1|106418.1|106444.7|106419.7|106443.1|106418.1|3
1740134900000|2025-02-21 10:48:20|106442.3|106417.3|106444.1|106419.1|106444.1|106419.1|106442.3|106417.3|9
1740134910000|2025-02-21 10:48:30|106443.2|106418.2|106443.3|106418.3|106443.3|106418.3|106441.5|106416.5|7
1740134920000|2025-02-21 10:48:40|106442.4|106417.4|106440.6|106415.6|106442.4|106417.4|106440|106415|7
1740134930000|2025-02-21 10:48:50|106441.7|106416.7|106442.5|106417.5|106443.3|106418.3|106441.7|106416.7|4
1740134940000|2025-02-21 10:49:00|106441.7|106416.7|106438.6|106413.6|106441.7|106416.7|106434.5|106409.5|9
1740134950000|2025-02-21 10:49:10|106440.3|106415.3|106445.3|106420.3|106451|106426|106440.3|106415.3|14
1740134960000|2025-02-21 10:49:20|106447|106422|106450.3|106425.3|106451.2|106426.2|106446|106421|14
1740134970000|2025-02-21 10:49:30|106448.7|106423.7|106448.8|106423.8|106449.6|106424.6|106447.8|106422.8|5
1740134980000|2025-02-21 10:49:40|106447.9|106422.9|106452.9|106427.9|106452.9|106427.9|106447.9|106422.9|5
1740134990000|2025-02-21 10:49:50|106453.9|106428.9|106447.2|106422.2|106454.7|106429.7|106446.1|106421.1|22
1740135000000|2025-02-21 10:50:00|106448|106423|106444.2|106419.2|106448|106423|106441.2|106416.2|26
1740135010000|2025-02-21 10:50:10|106443.3|106418.3|106443.3|106418.3|106445.5|106420.5|106441.6|106416.6|14
1740135020000|2025-02-21 10:50:20|106442.5|106417.5|106443.9|106418.9|106444.9|106419.9|106442.5|106417.5|15
1740135030000|2025-02-21 10:50:30|106443|106418|106444.9|106419.9|106444.9|106419.9|106440.5|106415.5|7
1740135040000|2025-02-21 10:50:40|106445|106420|106442.6|106417.6|106445|106420|106441.8|106416.8|9
1740135050000|2025-02-21 10:50:50|106441.8|106416.8|106442.7|106417.7|106443.5|106418.5|106441|106416|8
1740135060000|2025-02-21 10:51:00|106443.5|106418.5|106443.6|106418.6|106444.4|106419.4|106440.1|106415.1|9
1740135070000|2025-02-21 10:51:10|106444.4|106419.4|106444.4|106419.4|106444.4|106419.4|106443.6|106418.6|5
1740135080000|2025-02-21 10:51:20|106443.6|106418.6|106447.2|106422.2|106447.2|106422.2|106443.6|106418.6|3
1740135090000|2025-02-21 10:51:30|106446.3|106421.3|106444.5|106419.5|106447.1|106422.1|106444.5|106419.5|6
1740135100000|2025-02-21 10:51:40|106445.3|106420.3|106442.2|106417.2|106445.3|106420.3|106434.6|106409.6|15
1740135110000|2025-02-21 10:51:50|106441.1|106416.1|106441.6|106416.6|106443.5|106418.5|106438.5|106413.5|10
1740135120000|2025-02-21 10:52:00|106442.5|106417.5|106441.7|106416.7|106444.1|106419.1|106439.7|106414.7|14
1740135130000|2025-02-21 10:52:10|106440.7|106415.7|106444.7|106419.7|106444.9|106419.9|106440.7|106415.7|6
1740135140000|2025-02-21 10:52:20|106444|106419|106444|106419|106444|106419|106444|106419|1
1740135150000|2025-02-21 10:52:30|106445.9|106420.9|106435.8|106410.8|106445.9|106420.9|106434.7|106409.7|17
1740135160000|2025-02-21 10:52:40|106437.4|106412.4|106435.2|106410.2|106438.3|106413.3|106432.2|106407.2|12
1740135170000|2025-02-21 10:52:50|106436|106411|106426.6|106401.6|106437|106412|106425.8|106400.8|23
1740135180000|2025-02-21 10:53:00|106429.3|106404.3|106430.5|106405.5|106431.7|106406.7|106427.7|106402.7|7
1740135190000|2025-02-21 10:53:10|106429.5|106404.5|106428.9|106403.9|106432.2|106407.2|106428.7|106403.7|8
1740135200000|2025-02-21 10:53:20|106428|106403|106428|106403|106428|106403|106428|106403|1
1740135210000|2025-02-21 10:53:30|106428.9|106403.9|106429.4|106404.4|106430.3|106405.3|106428.5|106403.5|7
1740135220000|2025-02-21 10:53:40|106428.5|106403.5|106425.9|106400.9|106428.5|106403.5|106422.6|106397.6|14
1740135230000|2025-02-21 10:53:50|106426.7|106401.7|106424.4|106399.4|106426.7|106401.7|106422.7|106397.7|7
1740135240000|2025-02-21 10:54:00|106422.7|106397.7|106421.1|106396.1|106424.4|106399.4|106418.2|106393.2|27
1740135250000|2025-02-21 10:54:10|106420.2|106395.2|106423.5|106398.5|106424.2|106399.2|106418.3|106393.3|18
1740135260000|2025-02-21 10:54:20|106424.3|106399.3|106421|106396|106424.3|106399.3|106420.2|106395.2|11
1740135270000|2025-02-21 10:54:30|106416.5|106391.5|106414.3|106389.3|106418.7|106393.7|106408.9|106383.9|37
1740135280000|2025-02-21 10:54:40|106415.2|106390.2|106410|106385|106421.3|106396.3|106408.2|106383.2|20
1740135290000|2025-02-21 10:54:50|106412|106387|106416.1|106391.1|106417.6|106392.6|106410|106385|17
1740135300000|2025-02-21 10:55:00|106417.7|106392.7|106425|106400|106425|106400|106416.7|106391.7|10
1740135310000|2025-02-21 10:55:10|106424.1|106399.1|106423.6|106398.6|106424.1|106399.1|106422.4|106397.4|6
1740135320000|2025-02-21 10:55:20|106422.7|106397.7|106424.4|106399.4|106424.4|106399.4|106422.7|106397.7|3
1740135330000|2025-02-21 10:55:30|106425.7|106400.7|106422.6|106397.6|106425.7|106400.7|106420.1|106395.1|12
1740135340000|2025-02-21 10:55:40|106421.8|106396.8|106414.5|106389.5|106421.8|106396.8|106412.9|106387.9|8
1740135350000|2025-02-21 10:55:50|106413.5|106388.5|106410.6|106385.6|106413.5|106388.5|106407.1|106382.1|11
1740135360000|2025-02-21 10:56:00|106411.5|106386.5|106424.3|106399.3|106426|106401|106411.5|106386.5|17
1740135370000|2025-02-21 10:56:10|106426.1|106401.1|106430.7|106405.7|106431.5|106406.5|106426.1|106401.1|11
1740135380000|2025-02-21 10:56:20|106429.7|106404.7|106429.3|106404.3|106434.5|106409.5|106427.7|106402.7|14
1740135390000|2025-02-21 10:56:30|106430.3|106405.3|106430.4|106405.4|106433.1|106408.1|106430.3|106405.3|12
1740135400000|2025-02-21 10:56:40|106429.2|106404.2|106430.9|106405.9|106430.9|106405.9|106426|106401|7
1740135410000|2025-02-21 10:56:50|106432.6|106407.6|106430.2|106405.2|106434.3|106409.3|106429.2|106404.2|10
1740135420000|2025-02-21 10:57:00|106428.6|106403.6|106429.4|106404.4|106430.2|106405.2|106427.8|106402.8|7
1740135430000|2025-02-21 10:57:10|106430.4|106405.4|106425.1|106400.1|106430.4|106405.4|106425.1|106400.1|5
1740135440000|2025-02-21 10:57:20|106425|106400|106429.6|106404.6|106429.6|106404.6|106425|106400|7
1740135450000|2025-02-21 10:57:30|106427.9|106402.9|106430|106405|106430.6|106405.6|106427.9|106402.9|11
1740135460000|2025-02-21 10:57:40|106431|106406|106433.7|106408.7|106434.5|106409.5|106431|106406|14
1740135470000|2025-02-21 10:57:50|106434.5|106409.5|106431.8|106406.8|106435.4|106410.4|106431|106406|22
1740135480000|2025-02-21 10:58:00|106432.6|106407.6|106445.2|106420.2|106447.5|106422.5|106432.6|106407.6|19
1740135490000|2025-02-21 10:58:10|106445.9|106420.9|106441.2|106416.2|106447|106422|106441.2|106416.2|17
1740135500000|2025-02-21 10:58:20|106442|106417|106444.9|106419.9|106445.7|106420.7|106441.1|106416.1|15
1740135510000|2025-02-21 10:58:30|106444.5|106419.5|106442.6|106417.6|106446|106421|106442.2|106417.2|16
1740135520000|2025-02-21 10:58:40|106443.5|106418.5|106438.5|106413.5|106443.5|106418.5|106437.6|106412.6|14
1740135530000|2025-02-21 10:58:50|106439.2|106414.2|106438.9|106413.9|106440.9|106415.9|106438.9|106413.9|8
1740135540000|2025-02-21 10:59:00|106438|106413|106437.1|106412.1|106438.8|106413.8|106437.1|106412.1|6
1740135550000|2025-02-21 10:59:10|106438.4|106413.4|106437.8|106412.8|106438.9|106413.9|106435.1|106410.1|10
1740135560000|2025-02-21 10:59:20|106436.8|106411.8|106437.5|106412.5|106439.1|106414.1|106435.8|106410.8|11
1740135570000|2025-02-21 10:59:30|106436.6|106411.6|106437.4|106412.4|106437.4|106412.4|106436.6|106411.6|4
1740135580000|2025-02-21 10:59:40|106438.3|106413.3|106439.4|106414.4|106440.2|106415.2|106436.1|106411.1|8
1740135590000|2025-02-21 10:59:50|106441|106416|106446.6|106421.6|106451.8|106426.8|106441|106416|23
1740135600000|2025-02-21 11:00:00|106447.5|106422.5|106456.4|106431.4|106460.8|106435.8|106447.5|106422.5|22
1740135610000|2025-02-21 11:00:10|106455.4|106430.4|106457.2|106432.2|106460.9|106435.9|106455.4|106430.4|17
1740135620000|2025-02-21 11:00:20|106458.1|106433.1|106458.8|106433.8|106459.7|106434.7|106456.8|106431.8|19
1740135630000|2025-02-21 11:00:30|106460.4|106435.4|106458.2|106433.2|106460.4|106435.4|106455.7|106430.7|16
1740135640000|2025-02-21 11:00:40|106457.4|106432.4|106459.9|106434.9|106460.4|106435.4|106456.4|106431.4|14
1740135650000|2025-02-21 11:00:50|106460.8|106435.8|106460.8|106435.8|106460.8|106435.8|106458.2|106433.2|6
1740135660000|2025-02-21 11:01:00|106459.9|106434.9|106454.5|106429.5|106459.9|106434.9|106454.5|106429.5|13
1740135670000|2025-02-21 11:01:10|106455.4|106430.4|106463.4|106438.4|106464.3|106439.3|106455.4|106430.4|10
1740135680000|2025-02-21 11:01:20|106462.6|106437.6|106460.6|106435.6|106462.6|106437.6|106460|106435|6
1740135690000|2025-02-21 11:01:30|106461.5|106436.5|106457|106432|106461.5|106436.5|106457|106432|5
1740135700000|2025-02-21 11:01:40|106457.9|106432.9|106457.9|106432.9|106458.7|106433.7|106457.9|106432.9|3
1740135710000|2025-02-21 11:01:50|106458.8|106433.8|106460.5|106435.5|106460.5|106435.5|106458.8|106433.8|2
1740135720000|2025-02-21 11:02:00|106459.6|106434.6|106465.5|106440.5|106466.5|106441.5|106459.6|106434.6|8
1740135730000|2025-02-21 11:02:10|106464.7|106439.7|106461.4|106436.4|106464.7|106439.7|106460.5|106435.5|4
1740135740000|2025-02-21 11:02:20|106462.6|106437.6|106461.8|106436.8|106464.3|106439.3|106461.8|106436.8|4
1740135750000|2025-02-21 11:02:30|106459.4|106434.4|106461|106436|106461|106436|106459.4|106434.4|2
1740135760000|2025-02-21 11:02:40|106459.2|106434.2|106456.9|106431.9|106459.7|106434.7|106455.2|106430.2|10
1740135770000|2025-02-21 11:02:50|106456.1|106431.1|106461.3|106436.3|106461.3|106436.3|106456.1|106431.1|7
1740135780000|2025-02-21 11:03:00|106462.3|106437.3|106465.5|106440.5|106468.7|106443.7|106462.1|106437.1|18
1740135790000|2025-02-21 11:03:10|106464.6|106439.6|106462|106437|106464.6|106439.6|106461.1|106436.1|4
1740135800000|2025-02-21 11:03:20|106461.3|106436.3|106462.9|106437.9|106463.7|106438.7|106459.1|106434.1|6
1740135810000|2025-02-21 11:03:30|106461.9|106436.9|106456.9|106431.9|106461.9|106436.9|106454.1|106429.1|12
1740135820000|2025-02-21 11:03:40|106458.9|106433.9|106456.9|106431.9|106460|106435|106455.3|106430.3|9
1740135830000|2025-02-21 11:03:50|106457.8|106432.8|106440.2|106415.2|106462.4|106437.4|106437.1|106412.1|29
1740135840000|2025-02-21 11:04:00|106443.6|106418.6|106435.5|106410.5|106443.6|106418.6|106435.5|106410.5|26
1740135850000|2025-02-21 11:04:10|106432.5|106407.5|106436.4|106411.4|106443|106418|106432.5|106407.5|9
1740135860000|2025-02-21 11:04:20|106435.6|106410.6|106437.1|106412.1|106443.2|106418.2|106434.8|106409.8|14
1740135870000|2025-02-21 11:04:30|106438.6|106413.6|106436.9|106411.9|106442.2|106417.2|106436.6|106411.6|9
1740135880000|2025-02-21 11:04:40|106433|106408|106442.6|106417.6|106442.6|106417.6|106433|106408|4
1740135890000|2025-02-21 11:04:50|106439.1|106414.1|106441.4|106416.4|106442.6|106417.6|106437.6|106412.6|6
1740135900000|2025-02-21 11:05:00|106442.4|106417.4|106437.5|106412.5|106443.3|106418.3|106437.5|106412.5|8
1740135910000|2025-02-21 11:05:10|106437.6|106412.6|106439.1|106414.1|106443.7|106418.7|106437.6|106412.6|5
1740135920000|2025-02-21 11:05:20|106440.9|106415.9|106437.2|106412.2|106441.7|106416.7|106437.2|106412.2|10
1740135930000|2025-02-21 11:05:30|106439.1|106414.1|106447.9|106422.9|106447.9|106422.9|106439.1|106414.1|14
1740135940000|2025-02-21 11:05:40|106449.6|106424.6|106449|106424|106452.1|106427.1|106447.9|106422.9|15
1740135950000|2025-02-21 11:05:50|106448.3|106423.3|106446.3|106421.3|106448.3|106423.3|106446.3|106421.3|3
1740135960000|2025-02-21 11:06:00|106445.2|106420.2|106445.9|106420.9|106445.9|106420.9|106443.3|106418.3|10
1740135970000|2025-02-21 11:06:10|106445.1|106420.1|106443.1|106418.1|106445.1|106420.1|106439.8|106414.8|5
1740135980000|2025-02-21 11:06:20|106441.4|106416.4|106445.5|106420.5|106446.3|106421.3|106440.2|106415.2|16
1740135990000|2025-02-21 11:06:30|106444.7|106419.7|106443.8|106418.8|106444.7|106419.7|106443|106418|6
1740136000000|2025-02-21 11:06:40|106443|106418|106443|106418|106443.8|106418.8|106438.9|106413.9|11
1740136010000|2025-02-21 11:06:50|106442.1|106417.1|106442.2|106417.2|106442.2|106417.2|106439.5|106414.5|5
1740136020000|2025-02-21 11:07:00|106443.1|106418.1|106443.1|106418.1|106443.1|106418.1|106443.1|106418.1|1
1740136030000|2025-02-21 11:07:10|106442.2|106417.2|106433.4|106408.4|106442.2|106417.2|106433.4|106408.4|7
1740136040000|2025-02-21 11:07:20|106434.2|106409.2|106432.5|106407.5|106435.2|106410.2|106427.4|106402.4|19
1740136050000|2025-02-21 11:07:30|106431.7|106406.7|106434.2|106409.2|106436.2|106411.2|106431.7|106406.7|8
1740136060000|2025-02-21 11:07:40|106435.1|106410.1|106436|106411|106436|106411|106434.2|106409.2|4
1740136070000|2025-02-21 11:07:50|106437.1|106412.1|106432.7|106407.7|106438.8|106413.8|106432.7|106407.7|10
1740136080000|2025-02-21 11:08:00|106431.8|106406.8|106435.5|106410.5|106435.5|106410.5|106431.8|106406.8|7
1740136090000|2025-02-21 11:08:10|106434.7|106409.7|106433.8|106408.8|106434.7|106409.7|106433.8|106408.8|2
1740136100000|2025-02-21 11:08:20|106434.8|106409.8|106433.1|106408.1|106435.7|106410.7|106433.1|106408.1|6
1740136110000|2025-02-21 11:08:30|106432.2|106407.2|106437.9|106412.9|106437.9|106412.9|106432.2|106407.2|12
1740136120000|2025-02-21 11:08:40|106436.8|106411.8|106438.5|106413.5|106438.5|106413.5|106436.8|106411.8|2
1740136130000|2025-02-21 11:08:50|106437.5|106412.5|106438.3|106413.3|106438.3|106413.3|106432.9|106407.9|8
1740136140000|2025-02-21 11:09:00|106440|106415|106440|106415|106440|106415|106438.3|106413.3|5
1740136150000|2025-02-21 11:09:10|106439.2|106414.2|106437.2|106412.2|106439.2|106414.2|106437.2|106412.2|5
1740136160000|2025-02-21 11:09:20|106436.3|106411.3|106433.7|106408.7|106436.3|106411.3|106432.2|106407.2|8
1740136170000|2025-02-21 11:09:30|106432.9|106407.9|106438.1|106413.1|106438.1|106413.1|106432.9|106407.9|12
1740136180000|2025-02-21 11:09:40|106437.3|106412.3|106433.5|106408.5|106438.9|106413.9|106433.5|106408.5|10
1740136190000|2025-02-21 11:09:50|106432.4|106407.4|106433.6|106408.6|106433.6|106408.6|106430.8|106405.8|9
1740136200000|2025-02-21 11:10:00|106434.3|106409.3|106426.4|106401.4|106438.3|106413.3|106424.3|106399.3|20
1740136210000|2025-02-21 11:10:10|106428|106403|106440.3|106415.3|106443.6|106418.6|106427.1|106402.1|19
1740136220000|2025-02-21 11:10:20|106439.5|106414.5|106437.6|106412.6|106440.4|106415.4|106435.7|106410.7|14
1740136230000|2025-02-21 11:10:30|106439|106414|106436.2|106411.2|106441.5|106416.5|106436.2|106411.2|12
1740136240000|2025-02-21 11:10:40|106437.1|106412.1|106429.4|106404.4|106446.1|106417.6|106429.4|106396.1|16
1740136250000|2025-02-21 11:10:50|106430.2|106405.2|106438.3|106413.3|106438.3|106413.3|106430.2|106405.2|18
1740136260000|2025-02-21 11:11:00|106437.4|106412.4|106434.9|106409.9|106437.4|106412.4|106434.9|106409.9|10
1740136270000|2025-02-21 11:11:10|106436.7|106411.7|106426.3|106401.3|106436.7|106411.7|106424.5|106399.5|8
1740136280000|2025-02-21 11:11:20|106427.3|106402.3|106424|106399|106428.4|106403.4|106418.9|106393.9|24
1740136290000|2025-02-21 11:11:30|106423.2|106398.2|106423.5|106398.5|106424.6|106399.6|106423.2|106398.2|3
1740136300000|2025-02-21 11:11:40|106425.2|106400.2|106426.8|106401.8|106426.8|106401.8|106425.2|106400.2|3
1740136310000|2025-02-21 11:11:50|106426.1|106401.1|106430.1|106405.1|106431|106406|106425.2|106400.2|10
1740136320000|2025-02-21 11:12:00|106430.9|106405.9|106430.8|106405.8|106431.8|106406.8|106429.1|106404.1|12
1740136330000|2025-02-21 11:12:10|106430|106405|106427.7|106402.7|106430.4|106405.4|106426.7|106401.7|12
1740136340000|2025-02-21 11:12:20|106425.9|106400.9|106423.8|106398.8|106425.9|106400.9|106422.2|106397.2|7
1740136350000|2025-02-21 11:12:30|106423|106398|106424.8|106399.8|106427.3|106402.3|106421.1|106396.1|13
1740136360000|2025-02-21 11:12:40|106423.9|106398.9|106424.8|106399.8|106424.8|106399.8|106420.5|106395.5|10
1740136370000|2025-02-21 11:12:50|106423.8|106398.8|106427.7|106402.7|106430.2|106405.2|106423.8|106398.8|9
1740136380000|2025-02-21 11:13:00|106428.5|106403.5|106423.4|106398.4|106428.5|106403.5|106423.4|106398.4|8
1740136390000|2025-02-21 11:13:10|106422.3|106397.3|106417.2|106392.2|106422.3|106397.3|106416.5|106391.5|8
1740136400000|2025-02-21 11:13:20|106418.1|106393.1|106416.3|106391.3|106418.1|106393.1|106416.3|106391.3|3
1740136410000|2025-02-21 11:13:30|106415.5|106390.5|106410.9|106385.9|106415.5|106390.5|106407.6|106382.6|5
1740136420000|2025-02-21 11:13:40|106410|106385|106410.8|106385.8|106410.8|106385.8|106408.3|106383.3|5
1740136430000|2025-02-21 11:13:50|106411.7|106386.7|106410.8|106385.8|106411.7|106386.7|106410.8|106385.8|2
1740136440000|2025-02-21 11:14:00|106410.1|106385.1|106405.9|106380.9|106410.1|106385.1|106405.9|106380.9|4
1740136450000|2025-02-21 11:14:10|106406.8|106381.8|106415.4|106390.4|106415.4|106390.4|106406.8|106381.8|6
1740136460000|2025-02-21 11:14:20|106413.7|106388.7|106414.7|106389.7|106414.7|106389.7|106411|106386|11
1740136470000|2025-02-21 11:14:30|106415.6|106390.6|106415.6|106390.6|106415.6|106390.6|106415.6|106390.6|1
1740136480000|2025-02-21 11:14:40|106416.8|106391.8|106412.5|106387.5|106416.8|106391.8|106411.7|106386.7|15
1740136490000|2025-02-21 11:14:50|106415.5|106390.5|106414.2|106389.2|106415.5|106390.5|106413.2|106388.2|5
1740136500000|2025-02-21 11:15:00|106415|106390|106416.6|106391.6|106416.6|106391.6|106415|106390|3
1740136510000|2025-02-21 11:15:10|106417.6|106392.6|106415.8|106390.8|106417.6|106392.6|106415.8|106390.8|4
1740136520000|2025-02-21 11:15:20|106416.7|106391.7|106417.9|106392.9|106418.9|106393.9|106416.7|106391.7|5
1740136530000|2025-02-21 11:15:30|106418.9|106393.9|106423.4|106398.4|106423.4|106398.4|106418.9|106393.9|5
1740136540000|2025-02-21 11:15:40|106425.8|106400.8|106427.2|106402.2|106428.7|106403.7|106425.2|106400.2|11
1740136550000|2025-02-21 11:15:50|106425.6|106400.6|106423|106398|106433.1|106408.1|106422.9|106397.9|24
1740136560000|2025-02-21 11:16:00|106422.2|106397.2|106428.4|106403.4|106428.7|106403.7|106421.3|106396.3|19
1740136570000|2025-02-21 11:16:10|106427.3|106402.3|106425.3|106400.3|106428.4|106403.4|106424.2|106399.2|15
1740136580000|2025-02-21 11:16:20|106424.3|106399.3|106424.3|106399.3|106427|106402|106422.8|106397.8|10
1740136590000|2025-02-21 11:16:30|106422.7|106397.7|106424.3|106399.3|106424.3|106399.3|106422.7|106397.7|2
1740136600000|2025-02-21 11:16:40|106423.6|106398.6|106424|106399|106426.4|106401.4|106423.6|106398.6|5
1740136610000|2025-02-21 11:16:50|106423.2|106398.2|106418.7|106393.7|106423.2|106398.2|106413.9|106388.9|12
1740136620000|2025-02-21 11:17:00|106417|106392|106418.1|106393.1|106424.5|106399.5|106417|106392|12
1740136630000|2025-02-21 11:17:10|106418.4|106393.4|106423.5|106398.5|106423.5|106398.5|106418.4|106393.4|9
1740136640000|2025-02-21 11:17:20|106420.6|106395.6|106420|106395|106420.7|106395.7|106419.9|106394.9|5
1740136650000|2025-02-21 11:17:30|106421.6|106396.6|106424.3|106399.3|106426.9|106401.9|106421.6|106396.6|8
1740136660000|2025-02-21 11:17:40|106423.1|106398.1|106421.5|106396.5|106423.1|106398.1|106421.5|106396.5|3
1740136680000|2025-02-21 11:18:00|106422.4|106397.4|106428.3|106403.3|106428.3|106403.3|106419|106394|12
1740136690000|2025-02-21 11:18:10|106429.3|106404.3|106431|106406|106431|106406|106429.3|106404.3|2
1740136700000|2025-02-21 11:18:20|106430.1|106405.1|106426.4|106401.4|106430.1|106405.1|106425.7|106400.7|4
1740136710000|2025-02-21 11:18:30|106427.3|106402.3|106428.7|106403.7|106437.1|106412.1|106427.3|106402.3|16
1740136720000|2025-02-21 11:18:40|106427.8|106402.8|106427.5|106402.5|106429.9|106404.9|106427.1|106402.1|7
1740136730000|2025-02-21 11:18:50|106428.6|106403.6|106422.4|106397.4|106431.1|106406.1|106421.6|106396.6|5
1740136740000|2025-02-21 11:19:00|106423.2|106398.2|106422.4|106397.4|106423.2|106398.2|106422.4|106397.4|2
1740136750000|2025-02-21 11:19:10|106421.5|106396.5|106424.9|106399.9|106426.5|106401.5|106420.7|106395.7|14
1740136760000|2025-02-21 11:19:20|106424|106399|106426.4|106401.4|106426.4|106401.4|106422.9|106397.9|6
1740136770000|2025-02-21 11:19:30|106425.3|106400.3|106422.5|106397.5|106425.3|106400.3|106417.9|106392.9|7
1740136780000|2025-02-21 11:19:40|106421.5|106396.5|106423.1|106398.1|106423.1|106398.1|106420.7|106395.7|6
1740136800000|2025-02-21 11:20:00|106424.4|106399.4|106422.3|106397.3|106427.7|106402.7|106422.3|106397.3|7
1740136810000|2025-02-21 11:20:10|106423.1|106398.1|106423.1|106398.1|106423.1|106398.1|106421.9|106396.9|3
1740136820000|2025-02-21 11:20:20|106423.9|106398.9|106422.7|106397.7|106426|106401|106422.7|106397.7|6
1740136830000|2025-02-21 11:20:30|106423.8|106398.8|106427.9|106402.9|106427.9|106402.9|106423.8|106398.8|7
1740136840000|2025-02-21 11:20:40|106427.1|106402.1|106432.5|106407.5|106434.1|106409.1|106427.1|106402.1|6
1740136850000|2025-02-21 11:20:50|106431.7|106406.7|106430.8|106405.8|106431.7|106406.7|106430.8|106405.8|2
1740136860000|2025-02-21 11:21:00|106431.7|106406.7|106436.9|106411.9|106436.9|106411.9|106431.7|106406.7|7
1740136870000|2025-02-21 11:21:10|106436.1|106411.1|106433.3|106408.3|106436.1|106411.1|106432.5|106407.5|4
1740136880000|2025-02-21 11:21:20|106432.5|106407.5|106438|106413|106438|106413|106432.5|106407.5|8
1740136890000|2025-02-21 11:21:30|106438.8|106413.8|106438.2|106413.2|106441.6|106416.6|106435.4|106410.4|15
1740136900000|2025-02-21 11:21:40|106439.9|106414.9|106437.6|106412.6|106440.1|106415.1|106437.6|106412.6|5
1740136910000|2025-02-21 11:21:50|106438.5|106413.5|106436.8|106411.8|106439.7|106414.7|106435.8|106410.8|17
1740136920000|2025-02-21 11:22:00|106437.6|106412.6|106437.2|106412.2|106439.2|106414.2|106437.2|106412.2|17
1740136930000|2025-02-21 11:22:10|106438.3|106413.3|106436.1|106411.1|106440.8|106415.8|106436.1|106411.1|8
1740136940000|2025-02-21 11:22:20|106435.2|106410.2|106431.7|106406.7|106435.2|106410.2|106430.9|106405.9|7
1740136950000|2025-02-21 11:22:30|106430.8|106405.8|106435.3|106410.3|106436.1|106411.1|106430|106405|8
1740136960000|2025-02-21 11:22:40|106433.7|106408.7|106432.9|106407.9|106435.4|106410.4|106432.9|106407.9|5
1740136970000|2025-02-21 11:22:50|106442.9|106417.9|106436.1|106411.1|106442.9|106417.9|106435.3|106410.3|11
1740136990000|2025-02-21 11:23:10|106435.3|106410.3|106430.6|106405.6|106435.3|106410.3|106428.7|106403.7|3
1740137000000|2025-02-21 11:23:20|106435.1|106410.1|106431.2|106406.2|106435.9|106410.9|106428.3|106403.3|16
1740137010000|2025-02-21 11:23:30|106431.9|106406.9|106436.1|106411.1|106436.9|106411.9|106431.9|106406.9|6
1740137020000|2025-02-21 11:23:40|106436.8|106411.8|106436.8|106411.8|106436.8|106411.8|106436.8|106411.8|1
1740137030000|2025-02-21 11:23:50|106436|106411|106440|106415|106440|106415|106436|106411|6
1740137040000|2025-02-21 11:24:00|106439.2|106414.2|106441|106416|106441.2|106416.2|106437.6|106412.6|8
1740137050000|2025-02-21 11:24:10|106440.2|106415.2|106436|106411|106440.2|106415.2|106436|106411|5
1740137060000|2025-02-21 11:24:20|106435.2|106410.2|106433|106408|106435.2|106410.2|106432.7|106407.7|6
1740137070000|2025-02-21 11:24:30|106433.8|106408.8|106435.5|106410.5|106435.5|106410.5|106433.8|106408.8|2
1740137080000|2025-02-21 11:24:40|106433.8|106408.8|106433.7|106408.7|106436.2|106411.2|106428|106403|15
1740137090000|2025-02-21 11:24:50|106432.9|106407.9|106432|106407|106437|106412|106432|106407|6
1740137100000|2025-02-21 11:25:00|106430.6|106405.6|106433.4|106408.4|106435.7|106410.7|106427.9|106402.9|16
1740137110000|2025-02-21 11:25:10|106434.4|106409.4|106440.2|106415.2|106440.2|106415.2|106434.4|106409.4|10
1740137120000|2025-02-21 11:25:20|106437.3|106412.3|106446.2|106421.2|106446.2|106421.2|106437.3|106412.3|10
1740137130000|2025-02-21 11:25:30|106445.2|106420.2|106441.1|106416.1|106445.2|106420.2|106441.1|106416.1|5
1740137150000|2025-02-21 11:25:50|106440.1|106415.1|106440.1|106415.1|106440.1|106415.1|106440.1|106415.1|1
1740137160000|2025-02-21 11:26:00|106439.3|106414.3|106433.5|106408.5|106439.3|106414.3|106433.5|106408.5|4
1740137170000|2025-02-21 11:26:10|106432.5|106407.5|106433.5|106408.5|106433.5|106408.5|106432.5|106407.5|2
1740137180000|2025-02-21 11:26:20|106432.6|106407.6|106432.7|106407.7|106436.7|106411.7|106432.6|106407.6|7
1740137190000|2025-02-21 11:26:30|106431.3|106406.3|106428.3|106403.3|106438.2|106413.2|106427.7|106402.7|24
1740137200000|2025-02-21 11:26:40|106427.4|106402.4|106427.4|106402.4|106427.4|106402.4|106427.4|106402.4|1
1740137210000|2025-02-21 11:26:50|106426.4|106401.4|106429|106404|106429|106404|106426.4|106401.4|4
1740137230000|2025-02-21 11:27:10|106428.2|106403.2|106429|106404|106429|106404|106428.2|106403.2|2
1740137240000|2025-02-21 11:27:20|106427.7|106402.7|106423.3|106398.3|106428.4|106403.4|106423.3|106398.3|6
1740137250000|2025-02-21 11:27:30|106422.5|106397.5|106422.5|106397.5|106422.5|106397.5|106422.5|106397.5|1
1740137260000|2025-02-21 11:27:40|106421.7|106396.7|106421.7|106396.7|106421.7|106396.7|106421.7|106396.7|1
1740137270000|2025-02-21 11:27:50|106420.6|106395.6|106422.5|106397.5|106422.5|106397.5|106420.6|106395.6|4
1740137280000|2025-02-21 11:28:00|106423.3|106398.3|106421.8|106396.8|106423.3|106398.3|106418.7|106393.7|6
1740137290000|2025-02-21 11:28:10|106420.9|106395.9|106420|106395|106420.9|106395.9|106420|106395|2
1740137300000|2025-02-21 11:28:20|106420.7|106395.7|106420.7|106395.7|106420.7|106395.7|106420.7|106395.7|1
1740137320000|2025-02-21 11:28:40|106421.1|106396.1|106422.3|106397.3|106422.3|106397.3|106419.9|106394.9|5
1740137340000|2025-02-21 11:29:00|106421.7|106396.7|106426.5|106401.5|106426.5|106401.5|106421.7|106396.7|7
1740137350000|2025-02-21 11:29:10|106424.9|106399.9|106426.6|106401.6|106429.3|106404.3|106424.9|106399.9|7
1740137360000|2025-02-21 11:29:20|106425.7|106400.7|106424|106399|106425.7|106400.7|106422.1|106397.1|6
1740137370000|2025-02-21 11:29:30|106425.7|106400.7|106421.9|106396.9|106425.7|106400.7|106416.4|106391.4|8
1740137380000|2025-02-21 11:29:40|106417.9|106392.9|106416.9|106391.9|106417.9|106392.9|106416.9|106391.9|2
1740137390000|2025-02-21 11:29:50|106418.1|106393.1|106417.6|106392.6|106418.1|106393.1|106417.6|106392.6|2
1740137400000|2025-02-21 11:30:00|106421.6|106396.6|106421.7|106396.7|106422.4|106397.4|106421.2|106396.2|4
1740137410000|2025-02-21 11:30:10|106421.3|106396.3|106413.5|106388.5|106421.3|106396.3|106413.2|106388.2|18
1740137420000|2025-02-21 11:30:20|106415.5|106390.5|106409.7|106384.7|106415.6|106390.6|106408.1|106383.1|25
1740137430000|2025-02-21 11:30:30|106408.8|106383.8|106416.9|106391.9|106418.5|106393.5|106408.8|106383.8|6
1740137450000|2025-02-21 11:30:50|106418.5|106393.5|106411.6|106386.6|106418.5|106393.5|106411.6|106386.6|10
1740137470000|2025-02-21 11:31:10|106410.8|106385.8|106407.9|106382.9|106410.8|106385.8|106407.9|106382.9|4
1740137480000|2025-02-21 11:31:20|106408.8|106383.8|106406.9|106381.9|106409.6|106384.6|106405.3|106380.3|12
1740137490000|2025-02-21 11:31:30|106407.7|106382.7|106405.3|106380.3|106407.7|106382.7|106401.7|106376.7|8
1740137510000|2025-02-21 11:31:50|106404.3|106379.3|106404.3|106379.3|106404.3|106379.3|106402.6|106377.6|5
1740137520000|2025-02-21 11:32:00|106401.9|106376.9|106405.7|106380.7|106405.7|106380.7|106401.9|106376.9|8
1740137530000|2025-02-21 11:32:10|106404.8|106379.8|106404|106379|106404.8|106379.8|106403.2|106378.2|4
1740137540000|2025-02-21 11:32:20|106405.7|106380.7|106405.7|106380.7|106405.7|106380.7|106405.7|106380.7|1
1740137550000|2025-02-21 11:32:30|106404.9|106379.9|106402|106377|106404.9|106379.9|106401|106376|6
1740137560000|2025-02-21 11:32:40|106402.7|106377.7|106404.3|106379.3|106404.3|106379.3|106402.7|106377.7|3
1740137570000|2025-02-21 11:32:50|106403.6|106378.6|106404.3|106379.3|106404.3|106379.3|106403.6|106378.6|2
1740137580000|2025-02-21 11:33:00|106403.2|106378.2|106402.4|106377.4|106404.2|106379.2|106402.4|106377.4|3
1740137590000|2025-02-21 11:33:10|106401.6|106376.6|106401.6|106376.6|106401.6|106376.6|106401.6|106376.6|1
1740137610000|2025-02-21 11:33:30|106402.4|106377.4|106401.6|106376.6|106402.4|106377.4|106401.6|106376.6|2
1740137630000|2025-02-21 11:33:50|106400.8|106375.8|106398.2|106373.2|106400.8|106375.8|106393.1|106368.1|4
1740137640000|2025-02-21 11:34:00|106399|106374|106399|106374|106400.7|106375.7|106398.2|106373.2|5
1740137660000|2025-02-21 11:34:20|106400.5|106375.5|106403.1|106378.1|106403.1|106378.1|106400.5|106375.5|4
1740137670000|2025-02-21 11:34:30|106402.3|106377.3|106399.8|106374.8|106402.3|106377.3|106399.8|106374.8|3
1740137680000|2025-02-21 11:34:40|106398.9|106373.9|106398.9|106373.9|106398.9|106373.9|106398.9|106373.9|1
1740137700000|2025-02-21 11:35:00|106400.1|106375.1|106400.5|106375.5|106401.8|106376.8|106392.4|106367.4|12
1740137710000|2025-02-21 11:35:10|106399.7|106374.7|106397.9|106372.9|106401.3|106376.3|106394.9|106369.9|20
1740137720000|2025-02-21 11:35:20|106398.8|106373.8|106385.5|106360.5|106398.8|106373.8|106382|106357|23
1740137730000|2025-02-21 11:35:30|106388.2|106363.2|106402.3|106377.3|106403|106378|106388.2|106363.2|16
1740137740000|2025-02-21 11:35:40|106403|106378|106394.8|106369.8|106409.7|106384.7|106394.8|106369.8|24
1740137750000|2025-02-21 11:35:50|106395.6|106370.6|106403.5|106378.5|106408.4|106383.4|106394.8|106369.8|16
1740137760000|2025-02-21 11:36:00|106402.7|106377.7|106401.5|106376.5|106402.7|106377.7|106400.7|106375.7|3
1740137770000|2025-02-21 11:36:10|106402.7|106377.7|106405.3|106380.3|106406.1|106381.1|106402.7|106377.7|5
1740137780000|2025-02-21 11:36:20|106407.8|106382.8|106405.3|106380.3|106407.8|106382.8|106405.3|106380.3|2
1740137790000|2025-02-21 11:36:30|106407.8|106382.8|106404.3|106379.3|106407.8|106382.8|106401.9|106376.9|11
1740137800000|2025-02-21 11:36:40|106405.1|106380.1|106402.3|106377.3|106405.1|106380.1|106400.7|106375.7|11
1740137810000|2025-02-21 11:36:50|106401.5|106376.5|106399.9|106374.9|106401.5|106376.5|106399.1|106374.1|7
1740137820000|2025-02-21 11:37:00|106400.7|106375.7|106401.5|106376.5|106401.5|106376.5|106400.7|106375.7|2
1740137830000|2025-02-21 11:37:10|106400.7|106375.7|106402.3|106377.3|106402.3|106377.3|106400.7|106375.7|3
1740137840000|2025-02-21 11:37:20|106401.5|106376.5|106407.4|106382.4|106407.4|106382.4|106401.5|106376.5|10
1740137850000|2025-02-21 11:37:30|106406.6|106381.6|106405.7|106380.7|106407.4|106382.4|106405.7|106380.7|6
1740137860000|2025-02-21 11:37:40|106404.9|106379.9|106403.1|106378.1|106406.5|106381.5|106403.1|106378.1|7
1740137870000|2025-02-21 11:37:50|106402|106377|106392.6|106367.6|106402|106377|106388.6|106363.6|8
1740137880000|2025-02-21 11:38:00|106391.2|106366.2|106383.1|106358.1|106391.2|106366.2|106382.2|106357.2|11
1740137900000|2025-02-21 11:38:20|106382.1|106357.1|106377.7|106352.7|106382.1|106357.1|106377.7|106352.7|8
1740137910000|2025-02-21 11:38:30|106376.7|106351.7|106376.5|106351.5|106376.7|106351.7|106374.1|106349.1|7
1740137920000|2025-02-21 11:38:40|106377.4|106352.4|106374.1|106349.1|106377.4|106352.4|106373.1|106348.1|7
1740137930000|2025-02-21 11:38:50|106374.9|106349.9|106376.5|106351.5|106379.3|106354.3|106374.9|106349.9|11
1740137940000|2025-02-21 11:39:00|106375.7|106350.7|106373.1|106348.1|106375.7|106350.7|106372.3|106347.3|8
1740137950000|2025-02-21 11:39:10|106373.9|106348.9|106379.1|106354.1|106380.9|106355.9|106373.9|106348.9|8
1740137960000|2025-02-21 11:39:20|106379.9|106354.9|106378.3|106353.3|106379.9|106354.9|106378.3|106353.3|5
1740137970000|2025-02-21 11:39:30|106379.1|106354.1|106365.1|106340.1|106379.1|106354.1|106363.5|106338.5|22
1740137980000|2025-02-21 11:39:40|106366|106341|106364.3|106339.3|106366|106341|106364.3|106339.3|4
1740137990000|2025-02-21 11:39:50|106363.4|106338.4|106363.3|106338.3|106363.4|106338.4|106362.5|106337.5|3
1740138000000|2025-02-21 11:40:00|106364.5|106339.5|106366.2|106341.2|106366.2|106341.2|106364.5|106339.5|2
1740138010000|2025-02-21 11:40:10|106364.9|106339.9|106363.2|106338.2|106364.9|106339.9|106362.1|106337.1|4
1740138020000|2025-02-21 11:40:20|106363.6|106338.6|106359.4|106334.4|106364.2|106339.2|106359.4|106334.4|13
1740138030000|2025-02-21 11:40:30|106358.4|106333.4|106358.4|106333.4|106358.4|106333.4|106358.4|106333.4|1
1740138040000|2025-02-21 11:40:40|106357.6|106332.6|106352.5|106327.5|106358.4|106333.4|106352.5|106327.5|19
1740138050000|2025-02-21 11:40:50|106353.3|106328.3|106351.4|106326.4|106353.4|106328.4|106350.6|106325.6|15
1740138060000|2025-02-21 11:41:00|106352.2|106327.2|106358.8|106333.8|106358.8|106333.8|106350.6|106325.6|12
1740138070000|2025-02-21 11:41:10|106359.6|106334.6|106362.5|106337.5|106362.5|106337.5|106359.6|106334.6|6
1740138080000|2025-02-21 11:41:20|106363.3|106338.3|106356.5|106331.5|106363.3|106338.3|106354.8|106329.8|14
1740138090000|2025-02-21 11:41:30|106355.5|106330.5|106357.3|106332.3|106357.3|106332.3|106354.7|106329.7|3
1740138100000|2025-02-21 11:41:40|106356.5|106331.5|106362.7|106337.7|106363.4|106338.4|106353.9|106328.9|9
1740138110000|2025-02-21 11:41:50|106361.7|106336.7|106357.3|106332.3|106361.7|106336.7|106357.3|106332.3|3
1740138120000|2025-02-21 11:42:00|106356.5|106331.5|106357.4|106332.4|106357.4|106332.4|106354.1|106329.1|15
1740138130000|2025-02-21 11:42:10|106358.2|106333.2|106355.6|106330.6|106362.1|106337.1|106353.9|106328.9|21
1740138140000|2025-02-21 11:42:20|106356.4|106331.4|106353.9|106328.9|106356.4|106331.4|106353|106328|19
1740138150000|2025-02-21 11:42:30|106354.7|106329.7|106355.7|106330.7|106356.6|106331.6|106354.7|106329.7|4
1740138160000|2025-02-21 11:42:40|106354.9|106329.9|106354.1|106329.1|106355|106330|106353.7|106328.7|14
1740138170000|2025-02-21 11:42:50|106353.2|106328.2|106353.3|106328.3|106355|106330|106350.5|106325.5|9
1740138180000|2025-02-21 11:43:00|106352.4|106327.4|106352.8|106327.8|106353.7|106328.7|106349.7|106324.7|22
1740138190000|2025-02-21 11:43:10|106353.7|106328.7|106348.3|106323.3|106353.7|106328.7|106346.6|106321.6|19
1740138200000|2025-02-21 11:43:20|106349.1|106324.1|106348.7|106323.7|106354|106329|106348.7|106323.7|10
1740138210000|2025-02-21 11:43:30|106347.9|106322.9|106359.6|106334.6|106363.2|106338.2|106347|106322|20
1740138220000|2025-02-21 11:43:40|106358|106333|106363.9|106338.9|106368.2|106343.2|106356.2|106331.2|13
1740138230000|2025-02-21 11:43:50|106365.3|106340.3|106370.2|106345.2|106372.8|106347.8|106365.3|106340.3|7
1740138240000|2025-02-21 11:44:00|106369.4|106344.4|106370.7|106345.7|106371.4|106346.4|106368.6|106343.6|17
1740138250000|2025-02-21 11:44:10|106369.8|106344.8|106368.9|106343.9|106369.8|106344.8|106368.9|106343.9|2
1740138260000|2025-02-21 11:44:20|106369.7|106344.7|106371.6|106346.6|106372.2|106347.2|106368.9|106343.9|20
1740138270000|2025-02-21 11:44:30|106370.8|106345.8|106368.5|106343.5|106371.8|106346.8|106368.5|106343.5|12
1740138280000|2025-02-21 11:44:40|106369.4|106344.4|106370.3|106345.3|106372|106347|106368.4|106343.4|7
1740138290000|2025-02-21 11:44:50|106371.1|106346.1|106380.4|106355.4|106380.4|106355.4|106369.7|106344.7|12
1740138300000|2025-02-21 11:45:00|106381.4|106356.4|106380.4|106355.4|106385.8|106360.8|106378.6|106353.6|15
1740138310000|2025-02-21 11:45:10|106379.4|106354.4|106382.4|106357.4|106383.6|106358.6|106378.6|106353.6|9
1740138330000|2025-02-21 11:45:30|106383.4|106358.4|106387.6|106362.6|106387.6|106362.6|106383.4|106358.4|5
1740138340000|2025-02-21 11:45:40|106388.4|106363.4|106389|106364|106390.8|106365.8|106388.4|106363.4|6
1740138350000|2025-02-21 11:45:50|106388.1|106363.1|106388.1|106363.1|106388.1|106363.1|106388.1|106363.1|1
1740138360000|2025-02-21 11:46:00|106387.2|106362.2|106383|106358|106387.2|106362.2|106383|106358|5
1740138370000|2025-02-21 11:46:10|106382|106357|106382.6|106357.6|106383.4|106358.4|106378.4|106353.4|4
1740138380000|2025-02-21 11:46:20|106383.4|106358.4|106382.1|106357.1|106383.4|106358.4|106382.1|106357.1|2
1740138390000|2025-02-21 11:46:30|106381.3|106356.3|106374.8|106349.8|106381.3|106356.3|106369.7|106344.7|21
1740138400000|2025-02-21 11:46:40|106376.6|106351.6|106377|106352|106377.9|106352.9|106375.8|106350.8|18
1740138410000|2025-02-21 11:46:50|106376.2|106351.2|106377|106352|106377|106352|106376.2|106351.2|2
1740138420000|2025-02-21 11:47:00|106376.2|106351.2|106375.3|106350.3|106377|106352|106375.3|106350.3|18
1740138430000|2025-02-21 11:47:10|106374.4|106349.4|106375.3|106350.3|106375.4|106350.4|106372.7|106347.7|12
1740138440000|2025-02-21 11:47:20|106374.2|106349.2|106372.5|106347.5|106374.2|106349.2|106370.7|106345.7|12
1740138450000|2025-02-21 11:47:30|106371.7|106346.7|106371.8|106346.8|106372.6|106347.6|106370.8|106345.8|20
1740138460000|2025-02-21 11:47:40|106372.6|106347.6|106373.4|106348.4|106373.4|106348.4|106371.8|106346.8|14
1740138470000|2025-02-21 11:47:50|106372.5|106347.5|106373.4|106348.4|106373.4|106348.4|106372.5|106347.5|6
1740138480000|2025-02-21 11:48:00|106374.3|106349.3|106376.4|106351.4|106376.4|106351.4|106374.3|106349.3|2
1740138490000|2025-02-21 11:48:10|106375|106350|106372.5|106347.5|106376.7|106351.7|106371.2|106346.2|4
1740138500000|2025-02-21 11:48:20|106373.5|106348.5|106372.7|106347.7|106377.2|106352.2|106372.7|106347.7|5
1740138510000|2025-02-21 11:48:30|106373.6|106348.6|106373.6|106348.6|106373.6|106348.6|106373.6|106348.6|1
1740138520000|2025-02-21 11:48:40|106374.5|106349.5|106369.8|106344.8|106374.5|106349.5|106369.8|106344.8|3
1740138530000|2025-02-21 11:48:50|106370.7|106345.7|106373.6|106348.6|106373.6|106348.6|106370.7|106345.7|7
1740138540000|2025-02-21 11:49:00|106374.4|106349.4|106376.2|106351.2|106380.7|106355.7|106374.4|106349.4|18
1740138550000|2025-02-21 11:49:10|106375.5|106350.5|106370.1|106345.1|106376.3|106351.3|106369.3|106344.3|11
1740138560000|2025-02-21 11:49:20|106371.1|106346.1|106370.2|106345.2|106371.9|106346.9|106369.4|106344.4|20
1740138570000|2025-02-21 11:49:30|106369.4|106344.4|106370|106345|106371|106346|106368.6|106343.6|11
1740138580000|2025-02-21 11:49:40|106369.1|106344.1|106371|106346|106371.8|106346.8|106369.1|106344.1|11
1740138590000|2025-02-21 11:49:50|106371.8|106346.8|106371|106346|106371.8|106346.8|106371|106346|6
1740138600000|2025-02-21 11:50:00|106371.8|106346.8|106381|106356|106381|106356|106371.8|106346.8|9
1740138610000|2025-02-21 11:50:10|106380.2|106355.2|106382|106357|106382|106357|106380.2|106355.2|13
1740138620000|2025-02-21 11:50:20|106381.1|106356.1|106382|106357|106382|106357|106381.1|106356.1|18
1740138630000|2025-02-21 11:50:30|106381.1|106356.1|106376.3|106351.3|106382|106357|106376.3|106351.3|7
1740138640000|2025-02-21 11:50:40|106377.2|106352.2|106375|106350|106381.2|106356.2|106375|106350|10
1740138650000|2025-02-21 11:50:50|106375.8|106350.8|106374.9|106349.9|106375.8|106350.8|106374.2|106349.2|4
1740138660000|2025-02-21 11:51:00|106374.8|106349.8|106372.7|106347.7|106375.2|106350.2|106372.7|106347.7|7
1740138680000|2025-02-21 11:51:20|106372|106347|106369.2|106344.2|106372|106347|106366.4|106341.4|10
1740138690000|2025-02-21 11:51:30|106368.4|106343.4|106368.3|106343.3|106368.4|106343.4|106365.8|106340.8|9
1740138710000|2025-02-21 11:51:50|106369.4|106344.4|106363.7|106338.7|106369.4|106344.4|106362.2|106337.2|10
1740138720000|2025-02-21 11:52:00|106362.9|106337.9|106362.9|106337.9|106363.7|106338.7|106362.9|106337.9|5
1740138730000|2025-02-21 11:52:10|106364.1|106339.1|106367.9|106342.9|106367.9|106342.9|106363.8|106338.8|22
1740138740000|2025-02-21 11:52:20|106368.9|106343.9|106369|106344|106370.6|106345.6|106368.9|106343.9|7
1740138750000|2025-02-21 11:52:30|106369.8|106344.8|106375.2|106350.2|106378.3|106353.3|106369|106344|17
1740138760000|2025-02-21 11:52:40|106372.6|106347.6|106372.1|106347.1|106375|106350|106372.1|106347.1|5
1740138770000|2025-02-21 11:52:50|106372.9|106347.9|106373.8|106348.8|106375.4|106350.4|106372.8|106347.8|11
1740138780000|2025-02-21 11:53:00|106373|106348|106371.2|106346.2|106374.7|106349.7|106369.4|106344.4|8
1740138790000|2025-02-21 11:53:10|106372|106347|106372|106347|106380.7|106355.7|106372|106347|22
1740138810000|2025-02-21 11:53:30|106373|106348|106373|106348|106373|106348|106373|106348|1
1740138820000|2025-02-21 11:53:40|106373.8|106348.8|106373.8|106348.8|106375.5|106350.5|106373.8|106348.8|3
1740138830000|2025-02-21 11:53:50|106375.5|106350.5|106374.4|106349.4|106376.4|106351.4|106372.7|106347.7|8
1740138840000|2025-02-21 11:54:00|106373|106348|106367.8|106342.8|106373|106348|106367|106342|8
1740138860000|2025-02-21 11:54:20|106368.8|106343.8|106368.5|106343.5|106368.8|106343.8|106367.7|106342.7|3
1740138870000|2025-02-21 11:54:30|106369.5|106344.5|106370.4|106345.4|106372.3|106347.3|106368.4|106343.4|12
1740138880000|2025-02-21 11:54:40|106371.3|106346.3|106375|106350|106376.5|106351.5|106371.3|106346.3|7
1740138890000|2025-02-21 11:54:50|106374|106349|106375.8|106350.8|106375.8|106350.8|106374|106349|3
1740138900000|2025-02-21 11:55:00|106376.7|106351.7|106375|106350|106376.7|106351.7|106375|106350|3
1740138910000|2025-02-21 11:55:10|106374.1|106349.1|106372.4|106347.4|106374.1|106349.1|106372.4|106347.4|7
1740138920000|2025-02-21 11:55:20|106371.6|106346.6|106370.7|106345.7|106371.6|106346.6|106369|106344|8
1740138930000|2025-02-21 11:55:30|106371.6|106346.6|106371.6|106346.6|106371.6|106346.6|106371.6|106346.6|1
1740138940000|2025-02-21 11:55:40|106372.3|106347.3|106369.8|106344.8|106374.9|106349.9|106369|106344|11
1740138950000|2025-02-21 11:55:50|106369|106344|106367.6|106342.6|106369|106344|106366|106341|5
1740138960000|2025-02-21 11:56:00|106366.6|106341.6|106370|106345|106370|106345|106366.6|106341.6|8
1740138970000|2025-02-21 11:56:10|106370.8|106345.8|106374.1|106349.1|106374.1|106349.1|106367.7|106342.7|21
1740138980000|2025-02-21 11:56:20|106373.2|106348.2|106368.9|106343.9|106373.2|106348.2|106368.9|106343.9|12
1740138990000|2025-02-21 11:56:30|106369.6|106344.6|106366.7|106341.7|106371.7|106346.7|106366.7|106341.7|10
1740139000000|2025-02-21 11:56:40|106367.5|106342.5|106375.7|106350.7|106376.5|106351.5|106367.5|106342.5|12
1740139010000|2025-02-21 11:56:50|106376.5|106351.5|106378|106353|106380.7|106355.7|106375.7|106350.7|11
1740139020000|2025-02-21 11:57:00|106377|106352|106377.8|106352.8|106377.8|106352.8|106374.6|106349.6|6
1740139030000|2025-02-21 11:57:10|106378.7|106353.7|106379.1|106354.1|106382.4|106357.4|106378.1|106353.1|13
1740139040000|2025-02-21 11:57:20|106380|106355|106377.1|106352.1|106380.7|106355.7|106377.1|106352.1|6
1740139050000|2025-02-21 11:57:30|106377.9|106352.9|106377.1|106352.1|106377.9|106352.9|106377.1|106352.1|2
1740139060000|2025-02-21 11:57:40|106375.7|106350.7|106372|106347|106375.7|106350.7|106368.7|106343.7|12
1740139070000|2025-02-21 11:57:50|106371.2|106346.2|106372.9|106347.9|106372.9|106347.9|106370.3|106345.3|9
1740139080000|2025-02-21 11:58:00|106373.8|106348.8|106371.2|106346.2|106374.9|106349.9|106371.2|106346.2|6
1740139090000|2025-02-21 11:58:10|106372.2|106347.2|106374.8|106349.8|106376.7|106351.7|106372.2|106347.2|10
1740139100000|2025-02-21 11:58:20|106373.9|106348.9|106373.3|106348.3|106374.8|106349.8|106372.4|106347.4|5
1740139110000|2025-02-21 11:58:30|106374.8|106349.8|106376|106351|106376|106351|106373|106348|7
1740139120000|2025-02-21 11:58:40|106377.3|106352.3|106376.3|106351.3|106382.6|106357.6|106375.6|106350.6|13
1740139130000|2025-02-21 11:58:50|106377.2|106352.2|106376.3|106351.3|106378|106353|106375.5|106350.5|10
1740139140000|2025-02-21 11:59:00|106377|106352|106376.6|106351.6|106377|106352|106375.4|106350.4|3
1740139150000|2025-02-21 11:59:10|106377.6|106352.6|106377.8|106352.8|106377.8|106352.8|106377|106352|3
1740139160000|2025-02-21 11:59:20|106378.8|106353.8|106377.1|106352.1|106381.6|106356.6|106377.1|106352.1|16
1740139170000|2025-02-21 11:59:30|106377.9|106352.9|106376.2|106351.2|106378.1|106353.1|106374.6|106349.6|12
1740139180000|2025-02-21 11:59:40|106374.6|106349.6|106375|106350|106376.7|106351.7|106371.7|106346.7|9
1740139190000|2025-02-21 11:59:50|106374.1|106349.1|106371.7|106346.7|106374.2|106349.2|106369.2|106344.2|13
1740139200000|2025-02-21 12:00:00|106370.7|106345.7|106376.2|106351.2|106378.6|106353.6|106365.6|106340.6|25
1740139210000|2025-02-21 12:00:10|106377.4|106352.4|106376.6|106351.6|106381.7|106356.7|106376.6|106351.6|13
1740139220000|2025-02-21 12:00:20|106375.5|106350.5|106376|106351|106376.5|106351.5|106375.2|106350.2|4
1740139230000|2025-02-21 12:00:30|106377|106352|106385.6|106360.6|106385.6|106360.6|106376.5|106351.5|13
1740139240000|2025-02-21 12:00:40|106384.7|106359.7|106377.4|106352.4|106384.7|106359.7|106377|106352|10
1740139250000|2025-02-21 12:00:50|106378.2|106353.2|106381.6|106356.6|106382|106357|106378.2|106353.2|7
1740139260000|2025-02-21 12:01:00|106383.8|106358.8|106378.6|106353.6|106383.8|106358.8|106378.2|106353.2|13
1740139270000|2025-02-21 12:01:10|106377.8|106352.8|106385.4|106360.4|106386.9|106361.9|106377.8|106352.8|15
1740139280000|2025-02-21 12:01:20|106384.5|106359.5|106388.3|106363.3|106389.1|106364.1|106381.9|106356.9|9
1740139290000|2025-02-21 12:01:30|106389.1|106364.1|106373.6|106348.6|106394|106369|106373.6|106348.6|24
1740139300000|2025-02-21 12:01:40|106374.4|106349.4|106376.7|106351.7|106378.4|106353.4|106373.4|106348.4|12
1740139310000|2025-02-21 12:01:50|106375.1|106350.1|106374.5|106349.5|106377.7|106352.7|106372.8|106347.8|12
1740139320000|2025-02-21 12:02:00|106375.3|106350.3|106385.8|106360.8|106387.3|106362.3|106375.3|106350.3|17
1740139330000|2025-02-21 12:02:10|106386.9|106361.9|106389.4|106364.4|106390.7|106365.7|106386.8|106361.8|13
1740139340000|2025-02-21 12:02:20|106388.6|106363.6|106384.2|106359.2|106390.5|106365.5|106379.5|106354.5|15
1740139350000|2025-02-21 12:02:30|106385.1|106360.1|106383.3|106358.3|106385.1|106360.1|106383.3|106358.3|3
1740139360000|2025-02-21 12:02:40|106384.2|106359.2|106384.1|106359.1|106386.1|106361.1|106383.2|106358.2|11
1740139370000|2025-02-21 12:02:50|106385.1|106360.1|106390.2|106365.2|106391.2|106366.2|106385|106360|14
1740139380000|2025-02-21 12:03:00|106386.5|106361.5|106387.3|106362.3|106391.3|106366.3|106382.7|106357.7|25
1740139390000|2025-02-21 12:03:10|106387.2|106362.2|106384.6|106359.6|106390.2|106365.2|106384.6|106359.6|5
1740139400000|2025-02-21 12:03:20|106386.1|106361.1|106388.5|106363.5|106389.5|106364.5|106385.2|106360.2|4
1740139410000|2025-02-21 12:03:30|106384.8|106359.8|106389.7|106364.7|106391.7|106366.7|106384.7|106359.7|9
1740139420000|2025-02-21 12:03:40|106392|106367|106393|106368|106394|106369|106390.2|106365.2|4
1740139430000|2025-02-21 12:03:50|106389|106364|106388.2|106363.2|106391.3|106366.3|106384.8|106359.8|5
1740139440000|2025-02-21 12:04:00|106387.3|106362.3|106386.5|106361.5|106387.3|106362.3|106386.1|106361.1|5
1740139450000|2025-02-21 12:04:10|106386.1|106361.1|106388.9|106363.9|106393.7|106368.7|106386.1|106361.1|11
1740139460000|2025-02-21 12:04:20|106387.9|106362.9|106389.6|106364.6|106391.9|106366.9|106387.9|106362.9|9
1740139470000|2025-02-21 12:04:30|106388.8|106363.8|106387.6|106362.6|106392.7|106367.7|106387.6|106362.6|8
1740139480000|2025-02-21 12:04:40|106386.3|106361.3|106384.4|106359.4|106389.9|106364.9|106382.9|106357.9|9
1740139490000|2025-02-21 12:04:50|106388.2|106363.2|106388.7|106363.7|106389.9|106364.9|106384.4|106359.4|13
1740139500000|2025-02-21 12:05:00|106389.5|106364.5|106393.1|106368.1|106393.9|106368.9|106388.7|106363.7|9
1740139510000|2025-02-21 12:05:10|106393.9|106368.9|106393.9|106368.9|106394.7|106369.7|106393.1|106368.1|4
1740139520000|2025-02-21 12:05:20|106393.1|106368.1|106389.3|106364.3|106393.1|106368.1|106388.5|106363.5|4
1740139530000|2025-02-21 12:05:30|106390.3|106365.3|106410.3|106385.3|106411.1|106386.1|106388.7|106363.7|28
1740139540000|2025-02-21 12:05:40|106411.1|106386.1|106411.9|106386.9|106414.4|106389.4|106411|106386|18
1740139550000|2025-02-21 12:05:50|106412.8|106387.8|106413.6|106388.6|106413.6|106388.6|106412.8|106387.8|2
1740139560000|2025-02-21 12:06:00|106414.5|106389.5|106413.6|106388.6|106415.7|106390.7|106413|106388|13
1740139570000|2025-02-21 12:06:10|106417.3|106392.3|106421.2|106396.2|106422.9|106397.9|106417.3|106392.3|5
1740139580000|2025-02-21 12:06:20|106422.2|106397.2|106426.7|106401.7|106426.7|106401.7|106422.2|106397.2|5
1740139590000|2025-02-21 12:06:30|106425.8|106400.8|106420.6|106395.6|106425.8|106400.8|106420.4|106395.4|11
1740139600000|2025-02-21 12:06:40|106422.2|106397.2|106423|106398|106425.5|106400.5|106422.2|106397.2|16
1740139610000|2025-02-21 12:06:50|106423.8|106398.8|106423.8|106398.8|106423.8|106398.8|106423|106398|5
1740139620000|2025-02-21 12:07:00|106423|106398|106424|106399|106424|106399|106422.2|106397.2|4
1740139630000|2025-02-21 12:07:10|106423.2|106398.2|106423.2|106398.2|106423.2|106398.2|106423.2|106398.2|1
1740139640000|2025-02-21 12:07:20|106424.1|106399.1|106429.3|106404.3|106432.6|106407.6|106424.1|106399.1|14
1740139650000|2025-02-21 12:07:30|106430.2|106405.2|106434.3|106409.3|106440.3|106415.3|106427.5|106402.5|12
1740139660000|2025-02-21 12:07:40|106435.1|106410.1|106435.1|106410.1|106435.1|106410.1|106434.3|106409.3|3
1740139670000|2025-02-21 12:07:50|106434.2|106409.2|106431.2|106406.2|106434.2|106409.2|106430.4|106405.4|4
1740139680000|2025-02-21 12:08:00|106432|106407|106434.1|106409.1|106435.2|106410.2|106432|106407|17
1740139690000|2025-02-21 12:08:10|106434.9|106409.9|106434.9|106409.9|106435.7|106410.7|106434.9|106409.9|3
1740139700000|2025-02-21 12:08:20|106434.1|106409.1|106435.1|106410.1|106435.1|106410.1|106434.1|106409.1|2
1740139710000|2025-02-21 12:08:30|106434.1|106409.1|106431.4|106406.4|106434.9|106409.9|106431.4|106406.4|5
1740139720000|2025-02-21 12:08:40|106432.3|106407.3|106431.8|106406.8|106432.5|106407.5|106430.8|106405.8|9
1740139730000|2025-02-21 12:08:50|106429.5|106404.5|106429.8|106404.8|106434.2|106409.2|106427.2|106402.2|8
1740139740000|2025-02-21 12:09:00|106427.1|106402.1|106432.7|106407.7|106434.1|106409.1|106427.1|106402.1|9
1740139750000|2025-02-21 12:09:10|106433.5|106408.5|106429.4|106404.4|106435.3|106410.3|106429.4|106404.4|12
1740139760000|2025-02-21 12:09:20|106430.2|106405.2|106430.2|106405.2|106430.2|106405.2|106430.2|106405.2|1
1740139770000|2025-02-21 12:09:30|106431.4|106406.4|106433.9|106408.9|106434.7|106409.7|106430.1|106405.1|7
1740139780000|2025-02-21 12:09:40|106437|106412|106439.7|106414.7|106439.7|106414.7|106435.4|106410.4|11
1740139790000|2025-02-21 12:09:50|106438.8|106413.8|106438|106413|106438.8|106413.8|106437.1|106412.1|11
1740139800000|2025-02-21 12:10:00|106437.1|106412.1|106438.8|106413.8|106438.8|106413.8|106437.1|106412.1|4
1740139810000|2025-02-21 12:10:10|106439.7|106414.7|106441.6|106416.6|106442.4|106417.4|106439.7|106414.7|4
1740139820000|2025-02-21 12:10:20|106440.7|106415.7|106440.7|106415.7|106440.7|106415.7|106440.7|106415.7|1
1740139830000|2025-02-21 12:10:30|106439|106414|106441.6|106416.6|106441.6|106416.6|106439|106414|4
1740139840000|2025-02-21 12:10:40|106442.4|106417.4|106445.9|106420.9|106446.7|106421.7|106442.4|106417.4|6
1740139850000|2025-02-21 12:10:50|106447.1|106422.1|106449|106424|106451.6|106426.6|106447.1|106422.1|8
1740139860000|2025-02-21 12:11:00|106446.4|106421.4|106449.5|106424.5|106449.5|106424.5|106446.4|106421.4|6
1740139870000|2025-02-21 12:11:10|106452|106427|106449|106424|106456.2|106431.2|106449|106424|10
1740139880000|2025-02-21 12:11:20|106447.8|106422.8|106448.8|106423.8|106449.6|106424.6|106444.4|106419.4|9
1740139890000|2025-02-21 12:11:30|106447.7|106422.7|106449.3|106424.3|106449.3|106424.3|106444.6|106419.6|11
1740139900000|2025-02-21 12:11:40|106447.7|106422.7|106448.3|106423.3|106449.3|106424.3|106447.5|106422.5|10
1740139910000|2025-02-21 12:11:50|106450.1|106425.1|106453.7|106428.7|106454.2|106429.2|106448.4|106423.4|23
1740139920000|2025-02-21 12:12:00|106455|106430|106461.3|106436.3|106464.7|106439.7|106454.8|106429.8|18
1740139930000|2025-02-21 12:12:10|106460.4|106435.4|106466.2|106441.2|106467.1|106442.1|106460.4|106435.4|17
1740139940000|2025-02-21 12:12:20|106467.4|106442.4|106465.7|106440.7|106469.1|106444.1|106465.7|106440.7|16
1740139950000|2025-02-21 12:12:30|106466.7|106441.7|106469|106444|106470.8|106445.8|106466.7|106441.7|12
1740139960000|2025-02-21 12:12:40|106468.3|106443.3|106465.8|106440.8|106468.3|106443.3|106465.8|106440.8|3
1740139970000|2025-02-21 12:12:50|106465.1|106440.1|106453.3|106428.3|106465.1|106440.1|106452.4|106427.4|11
1740139980000|2025-02-21 12:13:00|106452.5|106427.5|106452.5|106427.5|106452.5|106427.5|106452.5|106427.5|1
1740139990000|2025-02-21 12:13:10|106453.5|106428.5|106462.6|106437.6|106462.6|106437.6|106453.5|106428.5|14
1740140000000|2025-02-21 12:13:20|106461.6|106436.6|106467.2|106442.2|106468|106443|106461.6|106436.6|13
1740140010000|2025-02-21 12:13:30|106466.3|106441.3|106471.4|106446.4|106472.2|106447.2|106466.3|106441.3|10
1740140020000|2025-02-21 12:13:40|106470.5|106445.5|106474.5|106449.5|106478.4|106453.4|106469.7|106444.7|22
1740140030000|2025-02-21 12:13:50|106475.3|106450.3|106468.4|106443.4|106478.1|106453.1|106468.4|106443.4|19
1740140040000|2025-02-21 12:14:00|106469.2|106444.2|106469.3|106444.3|106476.3|106451.3|106465.8|106440.8|33
1740140050000|2025-02-21 12:14:10|106468.2|106443.2|106466.3|106441.3|106468.5|106443.5|106463|106438|18
1740140060000|2025-02-21 12:14:20|106465.6|106440.6|106475.9|106450.9|106475.9|106450.9|106465.6|106440.6|20
1740140070000|2025-02-21 12:14:30|106475.1|106450.1|106459.5|106434.5|106475.8|106450.8|106455.8|106430.8|24
1740140080000|2025-02-21 12:14:40|106460.4|106435.4|106465.2|106440.2|106466.2|106441.2|106460.4|106435.4|12
1740140090000|2025-02-21 12:14:50|106464.3|106439.3|106454.5|106429.5|106465|106440|106454.5|106429.5|17
1740140100000|2025-02-21 12:15:00|106453.3|106428.3|106451.1|106426.1|106458.6|106433.6|106450.2|106425.2|20
1740140110000|2025-02-21 12:15:10|106452.2|106427.2|106455.9|106430.9|106458.3|106433.3|106451.3|106426.3|18
1740140120000|2025-02-21 12:15:20|106454.8|106429.8|106446.7|106421.7|106454.8|106429.8|106446.7|106421.7|10
1740140130000|2025-02-21 12:15:30|106447.8|106422.8|106436.8|106411.8|106447.8|106422.8|106435|106410|19
1740140140000|2025-02-21 12:15:40|106437.6|106412.6|106441.4|106416.4|106441.4|106416.4|106436.8|106411.8|14
1740140150000|2025-02-21 12:15:50|106440.5|106415.5|106439|106414|106440.7|106415.7|106436.4|106411.4|18
1740140160000|2025-02-21 12:16:00|106439.8|106414.8|106434.4|106409.4|106439.8|106414.8|106433.4|106408.4|19
1740140170000|2025-02-21 12:16:10|106435.3|106410.3|106439.9|106414.9|106440.7|106415.7|106432.9|106407.9|15
1740140180000|2025-02-21 12:16:20|106440.7|106415.7|106438.7|106413.7|106440.7|106415.7|106434|106409|13
1740140190000|2025-02-21 12:16:30|106439.5|106414.5|106430.2|106405.2|106439.5|106414.5|106430.2|106405.2|9
1740140200000|2025-02-21 12:16:40|106431|106406|106434.5|106409.5|106437|106412|106431|106406|17
1740140210000|2025-02-21 12:16:50|106433.7|106408.7|106433.7|106408.7|106433.7|106408.7|106432.9|106407.9|3
1740140220000|2025-02-21 12:17:00|106434.5|106409.5|106430.7|106405.7|106435.7|106410.7|106430|106405|12
1740140230000|2025-02-21 12:17:10|106429.9|106404.9|106430.7|106405.7|106432.4|106407.4|106429.1|106404.1|8
1740140240000|2025-02-21 12:17:20|106432.2|106407.2|106434.5|106409.5|106434.5|106409.5|106432.2|106407.2|8
1740140250000|2025-02-21 12:17:30|106433.6|106408.6|106433.6|106408.6|106433.6|106408.6|106433.6|106408.6|1
1740140260000|2025-02-21 12:17:40|106434.4|106409.4|106429.2|106404.2|106434.4|106409.4|106428.1|106403.1|5
1740140270000|2025-02-21 12:17:50|106430.7|106405.7|106429.1|106404.1|106430.7|106405.7|106429.1|106404.1|3
1740140280000|2025-02-21 12:18:00|106429.9|106404.9|106429.1|106404.1|106429.9|106404.9|106429.1|106404.1|2
1740140290000|2025-02-21 12:18:10|106429.9|106404.9|106429.1|106404.1|106429.9|106404.9|106429.1|106404.1|2
1740140300000|2025-02-21 12:18:20|106440|106390|106440|106390|106442.5|106392.5|106440|106390|3
1740140310000|2025-02-21 12:18:30|106428.2|106403.2|106425.5|106400.5|106430|106405|106425.5|106400.5|7
1740140320000|2025-02-21 12:18:40|106426.4|106401.4|106428|106403|106432.1|106407.1|106425.6|106400.6|5
1740140330000|2025-02-21 12:18:50|106427.1|106402.1|106430|106405|106430|106405|106426.1|106401.1|9
1740140340000|2025-02-21 12:19:00|106428.5|106403.5|106424.5|106399.5|106429.5|106404.5|106424.5|106399.5|4
1740140350000|2025-02-21 12:19:10|106423.6|106398.6|106423.6|106398.6|106423.6|106398.6|106423.6|106398.6|1
1740140360000|2025-02-21 12:19:20|106424.3|106399.3|106424.3|106399.3|106427.7|106402.7|106424.3|106399.3|3
1740140370000|2025-02-21 12:19:30|106423.4|106398.4|106423.4|106398.4|106423.4|106398.4|106423.4|106398.4|1
1740140380000|2025-02-21 12:19:40|106421.9|106396.9|106418.7|106393.7|106423.5|106398.5|106417.8|106392.8|13
1740140390000|2025-02-21 12:19:50|106417.1|106392.1|106422.3|106397.3|106423.2|106398.2|106417.1|106392.1|16
1740140400000|2025-02-21 12:20:00|106421.5|106396.5|106423.9|106398.9|106423.9|106398.9|106421.1|106396.1|8
1740140410000|2025-02-21 12:20:10|106424.8|106399.8|106427.3|106402.3|106427.3|106402.3|106424.8|106399.8|2
1740140420000|2025-02-21 12:20:20|106428.2|106403.2|106427.9|106402.9|106433.5|106408.5|106425.4|106400.4|8
1740140430000|2025-02-21 12:20:30|106429.1|106404.1|106423.8|106398.8|106431.3|106406.3|106423.8|106398.8|16
1740140440000|2025-02-21 12:20:40|106423|106398|106418.2|106393.2|106424.7|106399.7|106417.6|106392.6|14
1740140450000|2025-02-21 12:20:50|106419.1|106394.1|106418.9|106393.9|106419.1|106394.1|106418.1|106393.1|3
1740140460000|2025-02-21 12:21:00|106418|106393|106417.7|106392.7|106419.7|106394.7|106413.4|106388.4|9
1740140470000|2025-02-21 12:21:10|106414.8|106389.8|106417.3|106392.3|106417.3|106392.3|106414.2|106389.2|7
1740140480000|2025-02-21 12:21:20|106416.4|106391.4|106412.6|106387.6|106416.4|106391.4|106408.4|106383.4|9
1740140490000|2025-02-21 12:21:30|106413.5|106388.5|106413|106388|106414.8|106389.8|106413|106388|4
1740140500000|2025-02-21 12:21:40|106412.1|106387.1|106407.8|106382.8|106412.1|106387.1|106404.2|106379.2|13
1740140510000|2025-02-21 12:21:50|106408.6|106383.6|106401.7|106376.7|106408.6|106383.6|106389|106364|28
1740140520000|2025-02-21 12:22:00|106402.6|106377.6|106404|106379|106405.1|106380.1|106402.1|106377.1|7
1740140530000|2025-02-21 12:22:10|106405|106380|106405|106380|106405|106380|106405|106380|1
1740140540000|2025-02-21 12:22:20|106405.8|106380.8|106405.3|106380.3|106405.8|106380.8|106402.5|106377.5|7
1740140550000|2025-02-21 12:22:30|106408.9|106383.9|106403.9|106378.9|106409.1|106384.1|106401.8|106376.8|7
1740140570000|2025-02-21 12:22:50|106403.2|106378.2|106398.3|106373.3|106403.2|106378.2|106394.3|106369.3|37
1740140580000|2025-02-21 12:23:00|106395.8|106370.8|106399.6|106374.6|106402.2|106377.2|106395.8|106370.8|16
1740140590000|2025-02-21 12:23:10|106397.5|106372.5|106398.7|106373.7|106399.5|106374.5|106397.5|106372.5|3
1740140600000|2025-02-21 12:23:20|106397|106372|106399.7|106374.7|106400.4|106375.4|106395.1|106370.1|18
1740140610000|2025-02-21 12:23:30|106400.5|106375.5|106402.4|106377.4|106404.1|106379.1|106398|106373|9
1740140620000|2025-02-21 12:23:40|106400.8|106375.8|106401.5|106376.5|106401.6|106376.6|106400.7|106375.7|4
1740140630000|2025-02-21 12:23:50|106400.7|106375.7|106402.4|106377.4|106402.4|106377.4|106399.7|106374.7|11
1740140650000|2025-02-21 12:24:10|106401.5|106376.5|106399|106374|106401.5|106376.5|106399|106374|25
1740140660000|2025-02-21 12:24:20|106397.9|106372.9|106400.9|106375.9|106402|106377|106397.9|106372.9|7
1740140680000|2025-02-21 12:24:40|106400|106375|106398.6|106373.6|106401.7|106376.7|106393.8|106368.8|20
1740140690000|2025-02-21 12:24:50|106396.7|106371.7|106398|106373|106398.5|106373.5|106395.2|106370.2|15
1740140700000|2025-02-21 12:25:00|106398.9|106373.9|106399.3|106374.3|106400|106375|106397.3|106372.3|8
1740140710000|2025-02-21 12:25:10|106398.4|106373.4|106398.8|106373.8|106400.1|106375.1|106396.1|106371.1|11
1740140720000|2025-02-21 12:25:20|106399.7|106374.7|106398|106373|106400.6|106375.6|106389.7|106364.7|20
1740140730000|2025-02-21 12:25:30|106395.2|106370.2|106396.1|106371.1|106397|106372|106393.8|106368.8|8
1740140740000|2025-02-21 12:25:40|106395.2|106370.2|106394.7|106369.7|106395.7|106370.7|106390.3|106365.3|12
1740140750000|2025-02-21 12:25:50|106396.4|106371.4|106396|106371|106396.4|106371.4|106391.5|106366.5|7
1740140760000|2025-02-21 12:26:00|106395.1|106370.1|106394.2|106369.2|106395.9|106370.9|106391.5|106366.5|18
1740140770000|2025-02-21 12:26:10|106392.5|106367.5|106392.4|106367.4|106394.2|106369.2|106391.5|106366.5|7
1740140780000|2025-02-21 12:26:20|106394.1|106369.1|106394.9|106369.9|106394.9|106369.9|106390.5|106365.5|12
1740140790000|2025-02-21 12:26:30|106393.8|106368.8|106389.4|106364.4|106393.8|106368.8|106389.4|106364.4|4
1740140800000|2025-02-21 12:26:40|106388.6|106363.6|106380.9|106355.9|106388.6|106363.6|106380.1|106355.1|6
1740140810000|2025-02-21 12:26:50|106380|106355|106378.2|106353.2|106380|106355|106378.2|106353.2|2
1740140820000|2025-02-21 12:27:00|106379.1|106354.1|106383.1|106358.1|106387.3|106362.3|106379.1|106354.1|9
1740140830000|2025-02-21 12:27:10|106383.8|106358.8|106382.5|106357.5|106384.2|106359.2|106382.5|106357.5|15
1740140840000|2025-02-21 12:27:20|106380.9|106355.9|106380.6|106355.6|106380.9|106355.9|106379.8|106354.8|5
1740140850000|2025-02-21 12:27:30|106381.5|106356.5|106378.6|106353.6|106382.4|106357.4|106378.6|106353.6|7
1740140860000|2025-02-21 12:27:40|106379.5|106354.5|106381.4|106356.4|106383|106358|106379.5|106354.5|4
1740140870000|2025-02-21 12:27:50|106382.2|106357.2|106382.2|106357.2|106382.2|106357.2|106382.2|106357.2|1
1740140880000|2025-02-21 12:28:00|106383.2|106358.2|106386.8|106361.8|106391.3|106366.3|106383.2|106358.2|12
1740140890000|2025-02-21 12:28:10|106387.6|106362.6|106387.7|106362.7|106387.7|106362.7|106385.1|106360.1|5
1740140900000|2025-02-21 12:28:20|106386.9|106361.9|106381.7|106356.7|106386.9|106361.9|106381.7|106356.7|4
1740140910000|2025-02-21 12:28:30|106382.9|106357.9|106388.3|106363.3|106388.3|106363.3|106381.8|106356.8|17
1740140920000|2025-02-21 12:28:40|106386.6|106361.6|106385.9|106360.9|106386.6|106361.6|106384.8|106359.8|3
1740140930000|2025-02-21 12:28:50|106386.8|106361.8|106389.4|106364.4|106391|106366|106386.8|106361.8|3
1740140940000|2025-02-21 12:29:00|106390.2|106365.2|106381.8|106356.8|106390.2|106365.2|106381|106356|13
1740140950000|2025-02-21 12:29:10|106380.9|106355.9|106386.6|106361.6|106386.6|106361.6|106380|106355|6
1740140960000|2025-02-21 12:29:20|106385.1|106360.1|106380.5|106355.5|106386.6|106361.6|106379.6|106354.6|12
1740140970000|2025-02-21 12:29:30|106379.6|106354.6|106381.3|106356.3|106381.3|106356.3|106379.6|106354.6|3
1740140980000|2025-02-21 12:29:40|106382|106357|106381.8|106356.8|106382.8|106357.8|106381|106356|6
1740141000000|2025-02-21 12:30:00|106381|106356|106380.1|106355.1|106381|106356|106380.1|106355.1|2
1740141010000|2025-02-21 12:30:10|106380.9|106355.9|106383.1|106358.1|106386.1|106361.1|106380.9|106355.9|13
1740141020000|2025-02-21 12:30:20|106386.4|106361.4|106377.5|106352.5|106386.4|106361.4|106377.5|106352.5|17
1740141030000|2025-02-21 12:30:30|106378|106353|106382.6|106357.6|106386.7|106361.7|106377.3|106352.3|15
1740141040000|2025-02-21 12:30:40|106383.1|106358.1|106384.6|106359.6|106385.3|106360.3|106383.1|106358.1|4
1740141050000|2025-02-21 12:30:50|106384.2|106359.2|106385.8|106360.8|106387.4|106362.4|106384.2|106359.2|13
1740141060000|2025-02-21 12:31:00|106386.6|106361.6|106385|106360|106386.6|106361.6|106385|106360|3
1740141070000|2025-02-21 12:31:10|106385.8|106360.8|106386|106361|106386.8|106361.8|106385.8|106360.8|10
1740141080000|2025-02-21 12:31:20|106386.8|106361.8|106394|106369|106399.7|106374.7|106386.8|106361.8|20
1740141090000|2025-02-21 12:31:30|106394.7|106369.7|106392.1|106367.1|106394.7|106369.7|106391.2|106366.2|8
1740141100000|2025-02-21 12:31:40|106392|106367|106390.1|106365.1|106392|106367|106390.1|106365.1|4
1740141110000|2025-02-21 12:31:50|106389.3|106364.3|106382.1|106357.1|106389.3|106364.3|106380.3|106355.3|7
1740141120000|2025-02-21 12:32:00|106383|106358|106385.4|106360.4|106387.1|106362.1|106383|106358|6
1740141130000|2025-02-21 12:32:10|106386.9|106361.9|106388|106363|106389.8|106364.8|106384.2|106359.2|7
1740141140000|2025-02-21 12:32:20|106388.8|106363.8|106389.6|106364.6|106389.6|106364.6|106388.8|106363.8|2
1740141150000|2025-02-21 12:32:30|106390.5|106365.5|106391.5|106366.5|106392.6|106367.6|106390.5|106365.5|8
1740141160000|2025-02-21 12:32:40|106392.4|106367.4|106394.6|106369.6|106394.6|106369.6|106392.4|106367.4|2
1740141170000|2025-02-21 12:32:50|106396.6|106371.6|106400.3|106375.3|106401.1|106376.1|106396.6|106371.6|16
1740141180000|2025-02-21 12:33:00|106399.1|106374.1|106391.9|106366.9|106399.1|106374.1|106391.9|106366.9|7
1740141190000|2025-02-21 12:33:10|106392.9|106367.9|106394.5|106369.5|106394.5|106369.5|106392.8|106367.8|8
1740141200000|2025-02-21 12:33:20|106393.7|106368.7|106394.5|106369.5|106394.5|106369.5|106393.7|106368.7|2
1740141210000|2025-02-21 12:33:30|106395.3|106370.3|106395.7|106370.7|106398.5|106373.5|106395.3|106370.3|11
1740141220000|2025-02-21 12:33:40|106394.9|106369.9|106394.5|106369.5|106397.5|106372.5|106391.4|106366.4|13
1740141230000|2025-02-21 12:33:50|106399.1|106374.1|106400|106375|106400.8|106375.8|106398.3|106373.3|8
1740141240000|2025-02-21 12:34:00|106399|106374|106399.1|106374.1|106399.1|106374.1|106399|106374|2
1740141250000|2025-02-21 12:34:10|106398.3|106373.3|106401.2|106376.2|106403.6|106378.6|106397.5|106372.5|19
1740141260000|2025-02-21 12:34:20|106400.3|106375.3|106399.4|106374.4|106400.3|106375.3|106395.9|106370.9|7
1740141270000|2025-02-21 12:34:30|106398.5|106373.5|106397.7|106372.7|106399.4|106374.4|106397.7|106372.7|4
1740141280000|2025-02-21 12:34:40|106396.9|106371.9|106398.7|106373.7|106398.7|106373.7|106396.9|106371.9|7
1740141290000|2025-02-21 12:34:50|106399.5|106374.5|106393.4|106368.4|106400.5|106375.5|106391|106366|12
1740141300000|2025-02-21 12:35:00|106393.7|106368.7|106390.7|106365.7|106397.2|106372.2|106388.9|106363.9|14
1740141310000|2025-02-21 12:35:10|106391.6|106366.6|106401.9|106376.9|106401.9|106376.9|106389.6|106364.6|13
1740141320000|2025-02-21 12:35:20|106402.9|106377.9|106400.5|106375.5|106402.9|106377.9|106398.7|106373.7|11
1740141330000|2025-02-21 12:35:30|106399.7|106374.7|106401.2|106376.2|106401.2|106376.2|106396.4|106371.4|12
1740141340000|2025-02-21 12:35:40|106402|106377|106401.2|106376.2|106402|106377|106401.2|106376.2|2
1740141350000|2025-02-21 12:35:50|106402|106377|106404.6|106379.6|106407.2|106382.2|106401.2|106376.2|8
1740141360000|2025-02-21 12:36:00|106405.6|106380.6|106410|106385|106410.3|106385.3|106405.6|106380.6|5
1740141370000|2025-02-21 12:36:10|106409.2|106384.2|106408.2|106383.2|106410.8|106385.8|106408.2|106383.2|8
1740141380000|2025-02-21 12:36:20|106407.3|106382.3|106409.2|106384.2|106409.2|106384.2|106404.8|106379.8|9
1740141390000|2025-02-21 12:36:30|106410.1|106385.1|106410.1|106385.1|106410.1|106385.1|106409.2|106384.2|3
1740141400000|2025-02-21 12:36:40|106409.2|106384.2|106413.3|106388.3|106413.3|106388.3|106409.2|106384.2|5
1740141410000|2025-02-21 12:36:50|106414.1|106389.1|106415.7|106390.7|106415.7|106390.7|106414.1|106389.1|5
1740141430000|2025-02-21 12:37:10|106416.4|106391.4|106415.5|106390.5|106418|106393|106415.5|106390.5|5
1740141440000|2025-02-21 12:37:20|106414.7|106389.7|106411|106386|106414.7|106389.7|106411|106386|4
1740141450000|2025-02-21 12:37:30|106410.1|106385.1|106414.5|106389.5|106416.2|106391.2|106409.1|106384.1|8
1740141460000|2025-02-21 12:37:40|106415.3|106390.3|106412.2|106387.2|106415.3|106390.3|106409.9|106384.9|8
1740141470000|2025-02-21 12:37:50|106411.4|106386.4|106410.5|106385.5|106411.4|106386.4|106410.5|106385.5|2
1740141480000|2025-02-21 12:38:00|106409.5|106384.5|106405.5|106380.5|106409.5|106384.5|106405.1|106380.1|4
1740141490000|2025-02-21 12:38:10|106404.7|106379.7|106404.7|106379.7|106404.7|106379.7|106404.7|106379.7|1
1740141500000|2025-02-21 12:38:20|106405.6|106380.6|106410.9|106385.9|106410.9|106385.9|106405.6|106380.6|6
1740141510000|2025-02-21 12:38:30|106411.7|106386.7|106413.1|106388.1|106417.2|106392.2|106411.7|106386.7|9
1740141520000|2025-02-21 12:38:40|106414|106389|106419.9|106394.9|106420.6|106395.6|106414|106389|9
1740141530000|2025-02-21 12:38:50|106419|106394|106415.7|106390.7|106419|106394|106413.9|106388.9|7
1740141540000|2025-02-21 12:39:00|106414.9|106389.9|106417.9|106392.9|106420.5|106395.5|106414.9|106389.9|9
1740141550000|2025-02-21 12:39:10|106417|106392|106417|106392|106417|106392|106417|106392|1
1740141560000|2025-02-21 12:39:20|106416.2|106391.2|106416.2|106391.2|106416.2|106391.2|106416.2|106391.2|1
1740141570000|2025-02-21 12:39:30|106417|106392|106407.6|106382.6|106417|106392|106406.7|106381.7|8
1740141580000|2025-02-21 12:39:40|106406.7|106381.7|106411.8|106386.8|106411.8|106386.8|106406.7|106381.7|21
1740141590000|2025-02-21 12:39:50|106411|106386|106411|106386|106411|106386|106411|106386|1
1740141600000|2025-02-21 12:40:00|106410|106385|106411.9|106386.9|106411.9|106386.9|106408.4|106383.4|11
1740141610000|2025-02-21 12:40:10|106411.1|106386.1|106411.1|106386.1|106411.1|106386.1|106411.1|106386.1|1
1740141620000|2025-02-21 12:40:20|106410.3|106385.3|106412.3|106387.3|106412.3|106387.3|106410.3|106385.3|6
1740141630000|2025-02-21 12:40:30|106413.3|106388.3|106415|106390|106415.8|106390.8|106412.4|106387.4|7
1740141640000|2025-02-21 12:40:40|106415.7|106390.7|106414.5|106389.5|106416.7|106391.7|106412.9|106387.9|11
1740141650000|2025-02-21 12:40:50|106415.3|106390.3|106421|106396|106421|106396|106413|106388|12
1740141660000|2025-02-21 12:41:00|106421.8|106396.8|106417.3|106392.3|106421.8|106396.8|106417.3|106392.3|4
1740141670000|2025-02-21 12:41:10|106416.4|106391.4|106413.5|106388.5|106416.4|106391.4|106411.8|106386.8|12
1740141680000|2025-02-21 12:41:20|106414.3|106389.3|106414.3|106389.3|106414.3|106389.3|106414.3|106389.3|1
1740141690000|2025-02-21 12:41:30|106413.4|106388.4|106416.7|106391.7|106416.7|106391.7|106413.3|106388.3|6
1740141700000|2025-02-21 12:41:40|106415.9|106390.9|106415.9|106390.9|106415.9|106390.9|106415.9|106390.9|1
1740141710000|2025-02-21 12:41:50|106415.1|106390.1|106415.7|106390.7|106415.7|106390.7|106407.7|106382.7|12
1740141730000|2025-02-21 12:42:10|106414.9|106389.9|106410.5|106385.5|106414.9|106389.9|106409.7|106384.7|8
1740141740000|2025-02-21 12:42:20|106411.3|106386.3|106410.5|106385.5|106411.3|106386.3|106409.7|106384.7|4
1740141750000|2025-02-21 12:42:30|106411.5|106386.5|106409.7|106384.7|106411.5|106386.5|106408|106383|5
1740141760000|2025-02-21 12:42:40|106410.6|106385.6|106409.6|106384.6|106410.6|106385.6|106409.6|106384.6|2
1740141770000|2025-02-21 12:42:50|106408.8|106383.8|106407.9|106382.9|106409.6|106384.6|106407.9|106382.9|8
1740141780000|2025-02-21 12:43:00|106408.9|106383.9|106414.9|106389.9|106414.9|106389.9|106408.9|106383.9|5
1740141800000|2025-02-21 12:43:20|106414|106389|106411.8|106386.8|106414|106389|106409.7|106384.7|8
1740141810000|2025-02-21 12:43:30|106411|106386|106416.1|106391.1|106416.1|106391.1|106409.4|106384.4|3
1740141830000|2025-02-21 12:43:50|106417.3|106392.3|106413|106388|106417.3|106392.3|106413|106388|5
1740141840000|2025-02-21 12:44:00|106412.2|106387.2|106413.4|106388.4|106413.4|106388.4|106407|106382|17
1740141850000|2025-02-21 12:44:10|106414.3|106389.3|106411.2|106386.2|106415.7|106390.7|106410.3|106385.3|9
1740141860000|2025-02-21 12:44:20|106410.3|106385.3|106407.1|106382.1|106410.3|106385.3|106407.1|106382.1|4
1740141870000|2025-02-21 12:44:30|106405.4|106380.4|106404.3|106379.3|106408.9|106383.9|106403.5|106378.5|17
1740141880000|2025-02-21 12:44:40|106405.3|106380.3|106394.5|106369.5|106406.2|106381.2|106393.7|106368.7|19
1740141890000|2025-02-21 12:44:50|106393.4|106368.4|106391.1|106366.1|106395.2|106370.2|106389.3|106364.3|22
1740141900000|2025-02-21 12:45:00|106391.9|106366.9|106391.7|106366.7|106392.7|106367.7|106390|106365|14
1740141910000|2025-02-21 12:45:10|106390.8|106365.8|106383.5|106358.5|106390.8|106365.8|106382.7|106357.7|9
1740141920000|2025-02-21 12:45:20|106384.4|106359.4|106378|106353|106386|106361|106377.1|106352.1|16
1740141930000|2025-02-21 12:45:30|106377.2|106352.2|106376.4|106351.4|106378|106353|106375.6|106350.6|10
1740141940000|2025-02-21 12:45:40|106377.5|106352.5|106375.8|106350.8|106377.5|106352.5|106375.8|106350.8|4
1740141950000|2025-02-21 12:45:50|106374.9|106349.9|106384.1|106334.1|106385.9|106349.9|106374.9|106331.4|8
1740141960000|2025-02-21 12:46:00|106384.5|106334.5|106389|106339|106389|106339|106384.5|106334.5|7
1740141970000|2025-02-21 12:46:10|106389.5|106339.5|106386.3|106336.3|106390.4|106340.4|106384.6|106334.6|9
1740141980000|2025-02-21 12:46:20|106384.6|106334.6|106386.7|106336.7|106389|106339|106383.9|106333.9|12
1740141990000|2025-02-21 12:46:30|106387.2|106337.2|106384.2|106334.2|106387.2|106337.2|106384.2|106334.2|14
1740142000000|2025-02-21 12:46:40|106384.7|106334.7|106385.1|106335.1|106385.5|106335.5|106384.7|106334.7|3
1740142010000|2025-02-21 12:46:50|106386.6|106336.6|106387.4|106337.4|106387.4|106337.4|106386.6|106336.6|2
1740142020000|2025-02-21 12:47:00|106386.7|106336.7|106386.4|106336.4|106387.2|106337.2|106385.3|106335.3|9
1740142030000|2025-02-21 12:47:10|106385.6|106335.6|106386.3|106336.3|106387.1|106337.1|106385.6|106335.6|11
1740142040000|2025-02-21 12:47:20|106387.1|106337.1|106389.7|106339.7|106389.7|106339.7|106386.3|106336.3|8
1740142050000|2025-02-21 12:47:30|106391.2|106341.2|106396.9|106346.9|106396.9|106346.9|106391.2|106341.2|7
1740142060000|2025-02-21 12:47:40|106395.3|106345.3|106393.8|106343.8|106396.1|106346.1|106393.8|106343.8|8
1740142070000|2025-02-21 12:47:50|106394.7|106344.7|106388|106338|106394.7|106344.7|106388|106338|7
1740142080000|2025-02-21 12:48:00|106388.8|106338.8|106419.3|106369.3|106419.8|106376.1|106388.8|106338.8|14
1740142090000|2025-02-21 12:48:10|106415.4|106365.4|106415.5|106365.5|106419.8|106369.8|106412.9|106362.9|17
1740142100000|2025-02-21 12:48:20|106416.7|106366.7|106418.6|106368.6|106422.6|106372.6|106416.7|106366.7|14
1740142110000|2025-02-21 12:48:30|106421.5|106371.5|106413.9|106363.9|106421.5|106371.5|106413.9|106363.9|8
1740142120000|2025-02-21 12:48:40|106414.7|106364.7|106405.7|106380.7|106416.8|106387.4|106402.7|106364.7|10
1740142130000|2025-02-21 12:48:50|106407.5|106382.5|106437.6|106387.6|106441.6|106394.4|106407.5|106382.5|30
1740142140000|2025-02-21 12:49:00|106436|106386|106438.4|106388.4|106438.4|106388.4|106436|106386|5
1740142150000|2025-02-21 12:49:10|106441.2|106391.2|106435.3|106410.3|106446.5|106413.9|106431.1|106391.2|18
1740142160000|2025-02-21 12:49:20|106434.5|106409.5|106431.2|106406.2|106434.5|106409.5|106430|106405|6
1740142170000|2025-02-21 12:49:30|106432.1|106407.1|106429.1|106404.1|106435.1|106410.1|106427.2|106402.2|20
1740142180000|2025-02-21 12:49:40|106429.9|106404.9|106423.8|106398.8|106431.6|106406.6|106423.8|106398.8|8
1740142190000|2025-02-21 12:49:50|106425.5|106400.5|106443.9|106418.9|106444.7|106419.7|106425.5|106400.5|18
1740142200000|2025-02-21 12:50:00|106443|106418|106450.6|106425.6|106457.8|106432.8|106441.2|106416.2|36
1740142210000|2025-02-21 12:50:10|106449.8|106424.8|106443.2|106418.2|106450.7|106425.7|106442.4|106417.4|10
1740142220000|2025-02-21 12:50:20|106442.2|106417.2|106438.9|106413.9|106442.2|106417.2|106438.1|106413.1|7
1740142230000|2025-02-21 12:50:30|106438.1|106413.1|106438.9|106413.9|106438.9|106413.9|106438.1|106413.1|2
1740142240000|2025-02-21 12:50:40|106437.9|106412.9|106434.3|106409.3|106442.2|106417.2|106434.3|106409.3|11
1740142250000|2025-02-21 12:50:50|106435.3|106410.3|106438.3|106413.3|106438.7|106413.7|106435.3|106410.3|5
1740142260000|2025-02-21 12:51:00|106436.5|106411.5|106439|106414|106439.1|106414.1|106435.5|106410.5|6
1740142270000|2025-02-21 12:51:10|106436.4|106411.4|106438.8|106413.8|106439.9|106414.9|106436.4|106411.4|9
1740142280000|2025-02-21 12:51:20|106439.7|106414.7|106445.9|106420.9|106448.3|106423.3|106438.3|106413.3|11
1740142290000|2025-02-21 12:51:30|106446.7|106421.7|106449.7|106424.7|106451.3|106426.3|106446.7|106421.7|4
1740142300000|2025-02-21 12:51:40|106448.8|106423.8|106442.6|106417.6|106449.6|106424.6|106441.8|106416.8|19
1740142310000|2025-02-21 12:51:50|106440.3|106415.3|106442.7|106417.7|106443.6|106418.6|106440.3|106415.3|6
1740142320000|2025-02-21 12:52:00|106444|106419|106443.6|106418.6|106447.3|106422.3|106440.8|106415.8|12
1740142330000|2025-02-21 12:52:10|106441|106416|106443.1|106418.1|106443.1|106418.1|106436.5|106411.5|8
1740142350000|2025-02-21 12:52:30|106442.3|106417.3|106443.6|106418.6|106443.6|106418.6|106440.2|106415.2|9
1740142360000|2025-02-21 12:52:40|106442.8|106417.8|106449.3|106424.3|106449.3|106424.3|106442.8|106417.8|5
1740142370000|2025-02-21 12:52:50|106448.5|106423.5|106443.9|106418.9|106450.4|106425.4|106440.8|106415.8|14
1740142380000|2025-02-21 12:53:00|106445.5|106420.5|106443.8|106418.8|106445.5|106420.5|106442.9|106417.9|5
1740142390000|2025-02-21 12:53:10|106442.9|106417.9|106444.3|106419.3|106446.1|106421.1|106441.4|106416.4|10
1740142400000|2025-02-21 12:53:20|106445.1|106420.1|106443.5|106418.5|106449.4|106424.4|106442.7|106417.7|15
1740142410000|2025-02-21 12:53:30|106444.1|106419.1|106436.7|106411.7|106449.5|106424.5|106435.7|106410.7|16
1740142420000|2025-02-21 12:53:40|106435.8|106410.8|106439.4|106414.4|106439.4|106414.4|106435.8|106410.8|8
1740142430000|2025-02-21 12:53:50|106438.4|106413.4|106442.7|106417.7|106443.6|106418.6|106437.6|106412.6|14
1740142440000|2025-02-21 12:54:00|106443.6|106418.6|106444.2|106419.2|106444.2|106419.2|106442.6|106417.6|4
1740142450000|2025-02-21 12:54:10|106445|106420|106442.9|106417.9|106446.5|106421.5|106442.2|106417.2|21
1740142460000|2025-02-21 12:54:20|106443.9|106418.9|106442.9|106417.9|106450.3|106425.3|106442.9|106417.9|15
1740142470000|2025-02-21 12:54:30|106445.5|106420.5|106443|106418|106446.9|106421.9|106443|106418|6
1740142480000|2025-02-21 12:54:40|106444.1|106419.1|106438.3|106413.3|106444.1|106419.1|106438.3|106413.3|9
1740142490000|2025-02-21 12:54:50|106437.2|106412.2|106448.2|106423.2|106449.3|106424.3|106437.2|106412.2|12
1740142500000|2025-02-21 12:55:00|106450|106425|106450.8|106425.8|106450.8|106425.8|106448|106423|7
1740142510000|2025-02-21 12:55:10|106452|106427|106454.8|106429.8|106476.7|106429.9|106444.2|106413.1|27
1740142520000|2025-02-21 12:55:20|106452.5|106427.5|106480|106430|106480|106442.7|106452.5|106424.7|9
1740142530000|2025-02-21 12:55:30|106481.4|106431.4|106471.1|106446.1|106481.4|106454.8|106470.1|106431.4|24
1740142540000|2025-02-21 12:55:40|106470.9|106445.9|106464.3|106439.3|106471.3|106446.3|106462.5|106437.5|13
1740142550000|2025-02-21 12:55:50|106463.3|106438.3|106458.3|106433.3|106466.5|106441.5|106456.6|106431.6|17
1740142560000|2025-02-21 12:56:00|106457.5|106432.5|106460.2|106435.2|106461.1|106436.1|106452.5|106427.5|27
1740142570000|2025-02-21 12:56:10|106461.1|106436.1|106457.7|106432.7|106462|106437|106457.7|106432.7|7
1740142580000|2025-02-21 12:56:20|106456.8|106431.8|106462|106437|106462|106437|106456.8|106431.8|17
1740142590000|2025-02-21 12:56:30|106462.8|106437.8|106462|106437|106462.8|106437.8|106462|106437|2
1740142600000|2025-02-21 12:56:40|106461.2|106436.2|106458.4|106433.4|106461.2|106436.2|106457.1|106432.1|21
1740142610000|2025-02-21 12:56:50|106457.6|106432.6|106458.9|106433.9|106460.9|106435.9|106457.2|106432.2|12
1740142620000|2025-02-21 12:57:00|106458|106433|106452.4|106427.4|106458.6|106433.6|106450.1|106425.1|17
1740142630000|2025-02-21 12:57:10|106453.2|106428.2|106458|106433|106459.2|106434.2|106452.5|106427.5|25
1740142640000|2025-02-21 12:57:20|106455.4|106430.4|106449|106424|106455.4|106430.4|106449|106424|28
1740142650000|2025-02-21 12:57:30|106450.6|106425.6|106466|106441|106467.3|106442.3|106450.6|106425.6|27
1740142660000|2025-02-21 12:57:40|106463.6|106438.6|106454.9|106429.9|106464.5|106439.5|106454.7|106429.7|19
1740142670000|2025-02-21 12:57:50|106454.2|106429.2|106455.6|106430.6|106457.4|106432.4|106452.5|106427.5|24
1740142680000|2025-02-21 12:58:00|106457.7|106432.7|106455.6|106430.6|106457.7|106432.7|106454|106429|9
1740142690000|2025-02-21 12:58:10|106457.8|106432.8|106478.4|106453.4|106479.6|106454.6|106457.8|106432.8|30
1740142700000|2025-02-21 12:58:20|106479.2|106454.2|106479.9|106454.9|106480.7|106455.7|106477.9|106452.9|14
1740142710000|2025-02-21 12:58:30|106481.9|106456.9|106482.4|106457.4|106484.2|106459.2|106478.3|106453.3|22
1740142720000|2025-02-21 12:58:40|106483.2|106458.2|106482.4|106457.4|106483.2|106458.2|106481.5|106456.5|6
1740142730000|2025-02-21 12:58:50|106481.5|106456.5|106503.6|106453.6|106505|106457.5|106480.8|106445|25
1740142740000|2025-02-21 12:59:00|106499.8|106449.8|106484.9|106434.9|106501.1|106451.1|106483.2|106433.2|36
1740142750000|2025-02-21 12:59:10|106486.5|106436.5|106489.2|106439.2|106490.8|106440.8|106484.9|106434.9|26
1740142760000|2025-02-21 12:59:20|106488|106438|106483.3|106433.3|106489.5|106439.5|106481.3|106431.3|8
1740142770000|2025-02-21 12:59:30|106481.3|106431.3|106485.7|106435.7|106487.2|106437.2|106481.3|106431.3|5
1740142780000|2025-02-21 12:59:40|106482.8|106432.8|106485.6|106435.6|106485.6|106435.6|106482.8|106432.8|3
1740142790000|2025-02-21 12:59:50|106487.3|106437.3|106487.2|106437.2|106487.3|106437.3|106482.7|106432.7|9
1740142800000|2025-02-21 13:00:00|106489.6|106439.6|106484.7|106434.7|106489.8|106443.7|106468.7|106430.9|14
1740142810000|2025-02-21 13:00:10|106483|106433|106488.7|106438.7|106489.2|106439.2|106482.3|106432.3|11
1740142820000|2025-02-21 13:00:20|106489.8|106439.8|106493.2|106443.2|106495.8|106445.8|106485.8|106435.8|17
1740142830000|2025-02-21 13:00:30|106490.7|106440.7|106494.3|106444.3|106494.3|106444.3|106490.7|106440.7|9
1740142840000|2025-02-21 13:00:40|106494.9|106444.9|106489|106439|106494.9|106444.9|106487.1|106437.1|18
1740142850000|2025-02-21 13:00:50|106487.6|106437.6|106484.7|106434.7|106487.6|106437.6|106483|106433|9
1740142860000|2025-02-21 13:01:00|106486|106436|106484.1|106434.1|106489|106439|106482.9|106432.9|13
1740142870000|2025-02-21 13:01:10|106486|106436|106485.2|106435.2|106490.1|106440.1|106482.1|106432.1|11
1740142880000|2025-02-21 13:01:20|106486.4|106436.4|106486.4|106436.4|106486.4|106436.4|106485.2|106435.2|15
1740142890000|2025-02-21 13:01:30|106485.2|106435.2|106486.1|106436.1|106489.2|106439.2|106485.2|106435.2|12
1740142900000|2025-02-21 13:01:40|106487.3|106437.3|106487.6|106437.6|106488.8|106438.8|106486.4|106436.4|5
1740142910000|2025-02-21 13:01:50|106486.4|106436.4|106489|106439|106489|106439|106484.3|106434.3|12
1740142930000|2025-02-21 13:02:10|106487.7|106437.7|106485|106435|106487.7|106437.7|106484.7|106434.7|4
1740142940000|2025-02-21 13:02:20|106483.8|106433.8|106493.7|106443.7|106494.9|106444.9|106482.5|106432.5|19
1740142950000|2025-02-21 13:02:30|106492.3|106442.3|106490.6|106440.6|106492.3|106442.3|106486.3|106436.3|8
1740142960000|2025-02-21 13:02:40|106492.4|106442.4|106485.5|106435.5|106492.4|106442.4|106485.5|106435.5|18
1740142970000|2025-02-21 13:02:50|106484.8|106434.8|106490.1|106440.1|106490.1|106440.1|106480.4|106430.4|12
1740142980000|2025-02-21 13:03:00|106497.9|106447.9|106507|106482|106508.8|106483.8|106497.9|106447.9|10
1740142990000|2025-02-21 13:03:10|106503.7|106478.7|106494.5|106469.5|106507.9|106482.9|106493.6|106468.6|12
1740143000000|2025-02-21 13:03:20|106493.8|106468.8|106491.7|106466.7|106495.7|106470.7|106491.7|106466.7|8
1740143010000|2025-02-21 13:03:30|106492.5|106467.5|106490.3|106465.3|106494.4|106469.4|106482.6|106457.6|27
1740143020000|2025-02-21 13:03:40|106489.4|106464.4|106488.3|106463.3|106489.4|106464.4|106485.6|106460.6|17
1740143030000|2025-02-21 13:03:50|106489.2|106464.2|106486.7|106461.7|106490.1|106465.1|106482.5|106457.5|19
1740143040000|2025-02-21 13:04:00|106487.6|106462.6|106486.6|106461.6|106487.6|106462.6|106481.8|106456.8|11
1740143050000|2025-02-21 13:04:10|106487.4|106462.4|106497.6|106447.6|106497.6|106464.7|106483.4|106445.9|8
1740143060000|2025-02-21 13:04:20|106495.1|106445.1|106498.8|106448.8|106498.8|106448.8|106495.1|106445.1|6
1740143070000|2025-02-21 13:04:30|106497.6|106447.6|106499.4|106449.4|106501.9|106451.9|106497.6|106447.6|14
1740143080000|2025-02-21 13:04:40|106500.7|106450.7|106498|106448|106500.7|106450.7|106498|106448|9
1740143090000|2025-02-21 13:04:50|106499.2|106449.2|106501.4|106451.4|106501.4|106451.4|106499.2|106449.2|6
1740143100000|2025-02-21 13:05:00|106500.1|106450.1|106495.1|106445.1|106500.1|106450.1|106492.7|106442.7|13
1740143110000|2025-02-21 13:05:10|106496.3|106446.3|106493.7|106443.7|106496.3|106446.3|106493.7|106443.7|5
1740143120000|2025-02-21 13:05:20|106492.4|106442.4|106490.3|106440.3|106492.4|106442.4|106488|106438|8
1740143130000|2025-02-21 13:05:30|106488|106438|106484|106434|106490.3|106440.3|106484|106434|10
1740143140000|2025-02-21 13:05:40|106485.6|106435.6|106477|106452|106491.7|106466.7|106469.8|106434|23
1740143150000|2025-02-21 13:05:50|106477.9|106452.9|106477.6|106452.6|106478|106453|106475.5|106450.5|17
1740143160000|2025-02-21 13:06:00|106475.6|106450.6|106464.4|106439.4|106475.6|106450.6|106460.1|106435.1|26
1740143170000|2025-02-21 13:06:10|106465.2|106440.2|106469.5|106444.5|106478|106453|106464.4|106439.4|7
1740143180000|2025-02-21 13:06:20|106467.3|106442.3|106461.1|106436.1|106467.3|106442.3|106459.6|106434.6|10
1740143190000|2025-02-21 13:06:30|106462|106437|106469.6|106444.6|106471.4|106446.4|106462|106437|19
1740143200000|2025-02-21 13:06:40|106470.5|106445.5|106470.6|106445.6|106470.6|106445.6|106468.8|106443.8|7
1740143210000|2025-02-21 13:06:50|106471.4|106446.4|106471.7|106446.7|106476.2|106451.2|106470.8|106445.8|23
1740143230000|2025-02-21 13:07:10|106473|106448|106481.3|106456.3|106491.3|106466.3|106473|106448|18
1740143240000|2025-02-21 13:07:20|106479.7|106454.7|106495.9|106470.9|106501.2|106476.2|106479.7|106454.7|9
1740143250000|2025-02-21 13:07:30|106492.9|106467.9|106487.6|106462.6|106495.9|106470.9|106482.2|106457.2|17
1740143260000|2025-02-21 13:07:40|106488|106463|106491.1|106466.1|106491.1|106466.1|106488|106463|9
1740143270000|2025-02-21 13:07:50|106490.2|106465.2|106483|106458|106490.2|106465.2|106483|106458|13
1740143280000|2025-02-21 13:08:00|106483.8|106458.8|106488.3|106463.3|106491.4|106466.4|106483.7|106458.7|17
1740143290000|2025-02-21 13:08:10|106487.3|106462.3|106489.4|106464.4|106492.8|106467.8|106486.1|106461.1|9
1740143300000|2025-02-21 13:08:20|106486.2|106461.2|106499.7|106474.7|106503.1|106478.1|106486.2|106461.2|17
1740143310000|2025-02-21 13:08:30|106495.6|106470.6|106490.5|106465.5|106498|106473|106490.5|106465.5|13
1740143320000|2025-02-21 13:08:40|106494.3|106469.3|106490.7|106465.7|106494.3|106469.3|106486.8|106461.8|7
1740143330000|2025-02-21 13:08:50|106492.4|106467.4|106494.8|106469.8|106499.2|106474.2|106491.5|106466.5|9
1740143340000|2025-02-21 13:09:00|106493.2|106468.2|106498.2|106473.2|106499|106474|106493.2|106468.2|6
1740143350000|2025-02-21 13:09:10|106497.4|106472.4|106495.8|106470.8|106497.4|106472.4|106495|106470|6
1740143360000|2025-02-21 13:09:20|106496.8|106471.8|106503.2|106478.2|106503.2|106478.2|106496.8|106471.8|7
1740143370000|2025-02-21 13:09:30|106502.4|106477.4|106499.3|106474.3|106502.4|106477.4|106498.4|106473.4|8
1740143380000|2025-02-21 13:09:40|106498.4|106473.4|106505.5|106455.5|106507.9|106473.4|106496.6|106454.7|11
1740143390000|2025-02-21 13:09:50|106504.4|106454.4|106495|106470|106504.4|106472.1|106490.4|106454.4|12
1740143400000|2025-02-21 13:10:00|106494.2|106469.2|106494.2|106469.2|106494.2|106469.2|106494.2|106469.2|1
1740143410000|2025-02-21 13:10:10|106493.4|106468.4|106491.4|106466.4|106497.1|106472.1|106491.4|106466.4|6
1740143420000|2025-02-21 13:10:20|106490.5|106465.5|106494.1|106469.1|106497.8|106472.8|106490.5|106465.5|18
1740143430000|2025-02-21 13:10:30|106495.4|106470.4|106497.9|106472.9|106497.9|106472.9|106489.4|106464.4|16
1740143440000|2025-02-21 13:10:40|106498.8|106473.8|106503.5|106478.5|106503.9|106478.9|106498.8|106473.8|10
1740143450000|2025-02-21 13:10:50|106502.7|106477.7|106506.6|106481.6|106507.7|106482.7|106500|106475|12
1740143460000|2025-02-21 13:11:00|106508.3|106483.3|106523.6|106473.6|106524.9|106485.9|106506.2|106473.6|7
1740143470000|2025-02-21 13:11:10|106521.8|106471.8|106522.9|106472.9|106522.9|106472.9|106521.6|106471.6|3
1740143480000|2025-02-21 13:11:20|106524.2|106474.2|106530.2|106480.2|106537.2|106487.2|106522.9|106472.9|12
1740143490000|2025-02-21 13:11:30|106529.4|106479.4|106527.5|106477.5|106529.4|106479.4|106527.5|106477.5|4
1740143500000|2025-02-21 13:11:40|106528.4|106478.4|106534|106484|106534|106484|106528.4|106478.4|4
1740143510000|2025-02-21 13:11:50|106541.1|106491.1|106534.4|106484.4|106541.1|106491.1|106531.6|106481.6|6
1740143520000|2025-02-21 13:12:00|106532.6|106482.6|106535.6|106485.6|106543.1|106493.1|106532.2|106482.2|16
1740143530000|2025-02-21 13:12:10|106533.6|106483.6|106535.4|106485.4|106538.3|106488.3|106532.8|106482.8|9
1740143540000|2025-02-21 13:12:20|106533.9|106483.9|106535.8|106485.8|106535.8|106485.8|106533.9|106483.9|3
1740143550000|2025-02-21 13:12:30|106536.9|106486.9|106535.8|106485.8|106536.9|106486.9|106535.2|106485.2|3
1740143560000|2025-02-21 13:12:40|106535.2|106485.2|106534.2|106484.2|106536.1|106486.1|106532.7|106482.7|7
1740143570000|2025-02-21 13:12:50|106531.8|106481.8|106536.4|106486.4|106536.4|106486.4|106529.3|106479.3|11
1740143580000|2025-02-21 13:13:00|106534.6|106484.6|106532.4|106482.4|106535.8|106485.8|106530.7|106480.7|7
1740143590000|2025-02-21 13:13:10|106533|106483|106535.1|106485.1|106535.1|106485.1|106533|106483|3
1740143600000|2025-02-21 13:13:20|106537.2|106487.2|106534.1|106484.1|106538.6|106488.6|106534.1|106484.1|5
1740143610000|2025-02-21 13:13:30|106536.3|106486.3|106538.7|106488.7|106538.7|106488.7|106532.5|106482.5|10
1740143620000|2025-02-21 13:13:40|106539.6|106489.6|106552.7|106502.7|106555.3|106505.3|106539.6|106489.6|18
1740143630000|2025-02-21 13:13:50|106551.2|106501.2|106551.6|106501.6|106551.6|106501.6|106551.2|106501.2|2
1740143640000|2025-02-21 13:14:00|106549.5|106499.5|106555.4|106505.4|106555.4|106505.4|106546.6|106496.6|13
1740143650000|2025-02-21 13:14:10|106558.2|106508.2|106559.3|106509.3|106561.2|106511.2|106556.7|106506.7|10
1740143660000|2025-02-21 13:14:20|106560.1|106510.1|106556.4|106506.4|106560.1|106510.1|106555.2|106505.2|12
1740143670000|2025-02-21 13:14:30|106555.2|106505.2|106550.9|106500.9|106556.4|106506.4|106549.6|106499.6|16
1740143680000|2025-02-21 13:14:40|106552.1|106502.1|106554.8|106504.8|106554.8|106504.8|106550.9|106500.9|9
1740143690000|2025-02-21 13:14:50|106556.2|106506.2|106557.4|106532.4|106576.4|106533.3|106554.6|106506.2|23
1740143700000|2025-02-21 13:15:00|106556.1|106531.1|106548.6|106523.6|106569.7|106532.2|106548.6|106510.8|9
1740143710000|2025-02-21 13:15:10|106552.2|106527.2|106561.7|106536.7|106568.8|106539.7|106552.2|106514|14
1740143720000|2025-02-21 13:15:20|106565.1|106540.1|106567.2|106542.2|106580.6|106542.2|106563.9|106524.4|11
1740143740000|2025-02-21 13:15:40|106564.4|106539.4|106569.1|106544.1|106571.9|106546.9|106564.4|106539.4|5
1740143750000|2025-02-21 13:15:50|106565.8|106540.8|106567.5|106542.5|106568.9|106543.9|106563.2|106538.2|8
1740143760000|2025-02-21 13:16:00|106564.2|106539.2|106565.7|106540.7|106579.2|106543.6|106558.1|106521.3|16
1740143770000|2025-02-21 13:16:10|106567.7|106542.7|106565.3|106540.3|106567.7|106542.7|106562.3|106537.3|7
1740143780000|2025-02-21 13:16:20|106567.4|106542.4|106579.9|106529.9|106579.9|106542.4|106563.8|106529.9|5
1740143790000|2025-02-21 13:16:30|106579.1|106529.1|106581.4|106531.4|106586.3|106536.3|106579.1|106529.1|9
1740143800000|2025-02-21 13:16:40|106583.1|106533.1|106572.1|106547.1|106585|106549|106570.1|106531.4|8
1740143810000|2025-02-21 13:16:50|106573|106548|106581.3|106556.3|106589.1|106559.8|106573|106536|16
1740143820000|2025-02-21 13:17:00|106582.1|106557.1|106582.5|106557.5|106588.4|106563.4|106581.7|106556.7|18
1740143830000|2025-02-21 13:17:10|106581.8|106556.8|106578.4|106553.4|106584.4|106559.4|106575.8|106550.8|17
1740143840000|2025-02-21 13:17:20|106577.3|106552.3|106575.1|106550.1|106577.3|106552.3|106575.1|106550.1|2
1740143850000|2025-02-21 13:17:30|106577.1|106552.1|106580.2|106555.2|106583.6|106558.6|106568.9|106543.9|19
1740143860000|2025-02-21 13:17:40|106579.3|106554.3|106573.7|106548.7|106579.3|106554.3|106571.6|106546.6|6
1740143870000|2025-02-21 13:17:50|106577|106552|106571.8|106546.8|106577|106552|106571.8|106546.8|5
1740143880000|2025-02-21 13:18:00|106572.9|106547.9|106578.9|106553.9|106579.7|106554.7|106572.9|106547.9|6
1740143890000|2025-02-21 13:18:10|106582.2|106557.2|106586.4|106561.4|106586.4|106561.4|106577.3|106552.3|19
1740143900000|2025-02-21 13:18:20|106582.7|106557.7|106586.8|106561.8|106591.4|106566.4|106575|106550|16
1740143910000|2025-02-21 13:18:30|106586|106561|106580.8|106555.8|106587.7|106562.7|106579.1|106554.1|13
1740143920000|2025-02-21 13:18:40|106582.1|106557.1|106585.4|106560.4|106586.9|106561.9|106579.8|106554.8|19
1740143930000|2025-02-21 13:18:50|106582.8|106557.8|106586.6|106561.6|106586.6|106561.6|106578.6|106553.6|14
1740143940000|2025-02-21 13:19:00|106583.9|106558.9|106583.9|106558.9|106585.8|106560.8|106577.5|106552.5|14
1740143950000|2025-02-21 13:19:10|106584.7|106559.7|106590.7|106565.7|106594|106569|106582.7|106557.7|10
1740143960000|2025-02-21 13:19:20|106591.7|106566.7|106595.8|106570.8|106595.8|106570.8|106589.6|106564.6|9
1740143970000|2025-02-21 13:19:30|106595.1|106570.1|106586.4|106561.4|106595.1|106570.1|106580.2|106555.2|16
1740143980000|2025-02-21 13:19:40|106584.3|106559.3|106575|106550|106584.3|106559.3|106571.2|106546.2|21
1740143990000|2025-02-21 13:19:50|106579|106554|106571.2|106546.2|106579|106554|106567.3|106542.3|20
1740144000000|2025-02-21 13:20:00|106569.9|106544.9|106569.9|106544.9|106578|106553|106566.3|106541.3|16
1740144010000|2025-02-21 13:20:10|106566.3|106541.3|106567.1|106542.1|106577.3|106552.3|106566.1|106541.1|22
1740144020000|2025-02-21 13:20:20|106568.8|106543.8|106566.6|106541.6|106572.6|106547.6|106566.6|106541.6|7
1740144030000|2025-02-21 13:20:30|106568.1|106543.1|106563.2|106538.2|106568.1|106543.1|106563.2|106538.2|8
1740144040000|2025-02-21 13:20:40|106561.5|106536.5|106565.7|106540.7|106567.2|106542.2|106560|106535|12
1740144050000|2025-02-21 13:20:50|106558.4|106533.4|106556.9|106531.9|106566.2|106541.2|106556.3|106531.3|21
1740144060000|2025-02-21 13:21:00|106560.3|106535.3|106554.7|106529.7|106561|106536|106550.1|106525.1|12
1740144070000|2025-02-21 13:21:10|106558.6|106533.6|106557.4|106532.4|106567.1|106542.1|106556.5|106531.5|25
1740144080000|2025-02-21 13:21:20|106553.6|106528.6|106557.8|106532.8|106562.6|106537.6|106553.6|106528.6|11
1740144090000|2025-02-21 13:21:30|106556.3|106531.3|106562.8|106537.8|106562.8|106537.8|106554.1|106529.1|13
1740144100000|2025-02-21 13:21:40|106559.1|106534.1|106557.9|106532.9|106564.6|106539.6|106557.9|106532.9|11
1740144110000|2025-02-21 13:21:50|106558.5|106533.5|106551.8|106526.8|106558.9|106533.9|106550.8|106525.8|11
1740144120000|2025-02-21 13:22:00|106550.6|106525.6|106547.4|106522.4|106552.3|106527.3|106546.4|106521.4|11
1740144130000|2025-02-21 13:22:10|106551.4|106526.4|106552.8|106527.8|106552.8|106527.8|106547.3|106522.3|7
1740144140000|2025-02-21 13:22:20|106559.4|106534.4|106552.2|106527.2|106560|106535|106548.4|106523.4|14
1740144150000|2025-02-21 13:22:30|106550.7|106525.7|106547.2|106522.2|106550.7|106525.7|106542.4|106517.4|10
1740144160000|2025-02-21 13:22:40|106546.3|106521.3|106539.7|106514.7|106546.3|106521.3|106537.5|106512.5|10
1740144170000|2025-02-21 13:22:50|106538.5|106513.5|106541.2|106516.2|106542|106517|106532.9|106507.9|20
1740144180000|2025-02-21 13:23:00|106542|106517|106539.2|106514.2|106542|106517|106539.2|106514.2|6
1740144190000|2025-02-21 13:23:10|106540.1|106515.1|106552.8|106527.8|106552.8|106527.8|106538|106513|14
1740144200000|2025-02-21 13:23:20|106553.6|106528.6|106553.8|106528.8|106555.4|106530.4|106553.6|106528.6|5
1740144210000|2025-02-21 13:23:30|106552.5|106527.5|106557.7|106532.7|106557.7|106532.7|106552.5|106527.5|4
1740144220000|2025-02-21 13:23:40|106556.6|106531.6|106543.1|106518.1|106556.6|106531.6|106542.1|106517.1|13
1740144240000|2025-02-21 13:24:00|106541.5|106516.5|106565.1|106540.1|106568.3|106543.3|106540.6|106515.6|30
1740144250000|2025-02-21 13:24:10|106564.2|106539.2|106565.1|106540.1|106565.1|106540.1|106563.4|106538.4|4
1740144260000|2025-02-21 13:24:20|106564.3|106539.3|106565.3|106540.3|106565.3|106540.3|106564.3|106539.3|2
1740144270000|2025-02-21 13:24:30|106563.6|106538.6|106560.8|106535.8|106565.3|106540.3|106560.8|106535.8|9
1740144280000|2025-02-21 13:24:40|106559.8|106534.8|106540.4|106515.4|106560.7|106535.7|106540|106515|19
1740144290000|2025-02-21 13:24:50|106541.2|106516.2|106541.6|106516.6|106542|106517|106537.7|106512.7|12
1740144300000|2025-02-21 13:25:00|106542.6|106517.6|106541.9|106516.9|106552|106527|106541.9|106516.9|18
1740144310000|2025-02-21 13:25:10|106542.8|106517.8|106539.4|106514.4|106542.8|106517.8|106539.4|106514.4|13
1740144320000|2025-02-21 13:25:20|106541|106516|106539.3|106514.3|106541.8|106516.8|106539.3|106514.3|8
1740144330000|2025-02-21 13:25:30|106540.1|106515.1|106529.2|106504.2|106540.1|106515.1|106529.2|106504.2|16
1740144340000|2025-02-21 13:25:40|106530.6|106505.6|106529.8|106504.8|106533.3|106508.3|106529.8|106504.8|7
1740144350000|2025-02-21 13:25:50|106528.9|106503.9|106521|106496|106528.9|106503.9|106521|106496|5
1740144360000|2025-02-21 13:26:00|106523|106498|106515.5|106490.5|106523.6|106498.6|106509.9|106484.9|15
1740144370000|2025-02-21 13:26:10|106514.6|106489.6|106511.6|106486.6|106514.6|106489.6|106510.8|106485.8|8
1740144380000|2025-02-21 13:26:20|106513.6|106488.6|106513|106488|106514|106489|106511.2|106486.2|10
1740144390000|2025-02-21 13:26:30|106514|106489|106518.1|106493.1|106518.1|106493.1|106514|106489|11
1740144400000|2025-02-21 13:26:40|106517.2|106492.2|106518.1|106493.1|106518.1|106493.1|106516.4|106491.4|10
1740144410000|2025-02-21 13:26:50|106517.2|106492.2|106512.8|106487.8|106518.9|106493.9|106512.8|106487.8|10
1740144420000|2025-02-21 13:27:00|106512|106487|106510.4|106485.4|106512|106487|106508.6|106483.6|5
1740144430000|2025-02-21 13:27:10|106511.3|106486.3|106513.8|106488.8|106515.4|106490.4|106511.3|106486.3|5
1740144440000|2025-02-21 13:27:20|106514.6|106489.6|106513|106488|106514.6|106489.6|106513|106488|3
1740144450000|2025-02-21 13:27:30|106513.8|106488.8|106512.8|106487.8|106515.5|106490.5|106512.8|106487.8|5
1740144460000|2025-02-21 13:27:40|106512.3|106487.3|106512.3|106487.3|106512.3|106487.3|106512.3|106487.3|1
1740144470000|2025-02-21 13:27:50|106510.9|106485.9|106511.4|106486.4|106511.4|106486.4|106506.3|106481.3|6
1740144490000|2025-02-21 13:28:10|106512.8|106487.8|106518.1|106493.1|106523|106498|106512.8|106487.8|7
1740144500000|2025-02-21 13:28:20|106518.9|106493.9|106520.3|106495.3|106523.3|106498.3|106518.1|106493.1|14
1740144510000|2025-02-21 13:28:30|106521.3|106496.3|106522.4|106497.4|106525.8|106500.8|106520.4|106495.4|17
1740144520000|2025-02-21 13:28:40|106521.2|106496.2|106517.3|106492.3|106521.2|106496.2|106514.5|106489.5|4
1740144530000|2025-02-21 13:28:50|106518.1|106493.1|106517.6|106492.6|106518.1|106493.1|106516.8|106491.8|3
1740144540000|2025-02-21 13:29:00|106516.8|106491.8|106519.6|106494.6|106524.5|106499.5|106516|106491|13
1740144550000|2025-02-21 13:29:10|106520.4|106495.4|106528.3|106503.3|106531.2|106506.2|106520.4|106495.4|20
1740144560000|2025-02-21 13:29:20|106531|106506|106522.4|106497.4|106531.3|106506.3|106522.4|106497.4|22
1740144570000|2025-02-21 13:29:30|106521.1|106496.1|106517.2|106492.2|106521.9|106496.9|106516.2|106491.2|11
1740144580000|2025-02-21 13:29:40|106521.6|106496.6|106524.6|106499.6|106526|106501|106521.6|106496.6|6
1740144590000|2025-02-21 13:29:50|106520.3|106495.3|106538.3|106513.3|106538.8|106513.8|106520.3|106495.3|17
1740144600000|2025-02-21 13:30:00|106540.5|106515.5|106539.2|106514.2|106542.2|106517.2|106532.9|106507.9|20
1740144610000|2025-02-21 13:30:10|106538.4|106513.4|106534.2|106509.2|106538.4|106513.4|106533.3|106508.3|10
1740144620000|2025-02-21 13:30:20|106532.6|106507.6|106530.5|106505.5|106532.6|106507.6|106527.1|106502.1|13
1740144630000|2025-02-21 13:30:30|106530.6|106505.6|106542.6|106517.6|106544.6|106519.6|106530.6|106505.6|22
1740144640000|2025-02-21 13:30:40|106545.3|106520.3|106536.8|106511.8|106545.3|106520.3|106531.8|106506.8|16
1740144650000|2025-02-21 13:30:50|106536.2|106511.2|106539.1|106514.1|106542.9|106517.9|106536.2|106511.2|9
1740144660000|2025-02-21 13:31:00|106539.2|106514.2|106538.8|106513.8|106539.2|106514.2|106538.8|106513.8|3
1740144670000|2025-02-21 13:31:10|106538.9|106513.9|106542|106517|106542|106517|106532.3|106507.3|14
1740144680000|2025-02-21 13:31:20|106543|106518|106547.6|106522.6|106547.6|106522.6|106538.9|106513.9|17
1740144690000|2025-02-21 13:31:30|106549.1|106524.1|106538.5|106513.5|106549.9|106524.9|106538.5|106513.5|16
1740144700000|2025-02-21 13:31:40|106538.3|106513.3|106534.5|106509.5|106542.4|106517.4|106529.7|106504.7|14
1740144710000|2025-02-21 13:31:50|106534.4|106509.4|106534.9|106509.9|106534.9|106509.9|106534.4|106509.4|3
1740144720000|2025-02-21 13:32:00|106531.6|106506.6|106534|106509|106543.8|106518.8|106531.6|106506.6|22
1740144730000|2025-02-21 13:32:10|106535|106510|106530.7|106505.7|106537.7|106512.7|106530.7|106505.7|21
1740144740000|2025-02-21 13:32:20|106531.5|106506.5|106530.6|106505.6|106534.9|106509.9|106530.6|106505.6|12
1740144750000|2025-02-21 13:32:30|106534.1|106509.1|106531|106506|106535.4|106510.4|106530.2|106505.2|6
1740144760000|2025-02-21 13:32:40|106530.1|106505.1|106527.9|106502.9|106533.2|106508.2|106526.3|106501.3|20
1740144770000|2025-02-21 13:32:50|106529|106504|106521|106496|106532.3|106507.3|106519.9|106494.9|14
1740144780000|2025-02-21 13:33:00|106524.5|106499.5|106529.4|106504.4|106529.4|106504.4|106522.7|106497.7|8
1740144790000|2025-02-21 13:33:10|106530.2|106505.2|106531.9|106506.9|106532.8|106507.8|106522.7|106497.7|26
1740144800000|2025-02-21 13:33:20|106532.8|106507.8|106532.8|106507.8|106532.8|106507.8|106531.9|106506.9|7
1740144810000|2025-02-21 13:33:30|106531.9|106506.9|106524.7|106499.7|106531.9|106506.9|106524|106499|14
1740144820000|2025-02-21 13:33:40|106525.7|106500.7|106524.7|106499.7|106527.2|106502.2|106523|106498|16
1740144830000|2025-02-21 13:33:50|106525.5|106500.5|106533.9|106483.9|106539.9|106504.7|106523.3|106483.9|19
1740144840000|2025-02-21 13:34:00|106534.7|106484.7|106519.9|106494.9|106535.6|106496.6|106518.7|106480.7|17
1740144850000|2025-02-21 13:34:10|106519.5|106494.5|106505.1|106480.1|106523.3|106498.3|106502.5|106477.5|34
1740144860000|2025-02-21 13:34:20|106506.6|106481.6|106504.3|106479.3|106513.7|106488.7|106501.6|106476.6|28
1740144870000|2025-02-21 13:34:30|106505.1|106480.1|106506.4|106481.4|106507.2|106482.2|106505.1|106480.1|9
1740144880000|2025-02-21 13:34:40|106507.2|106482.2|106508.6|106483.6|106513.5|106488.5|106506.4|106481.4|18
1740144890000|2025-02-21 13:34:50|106510.3|106485.3|106501.5|106476.5|106510.7|106485.7|106500.8|106475.8|14
1740144900000|2025-02-21 13:35:00|106502.3|106477.3|106516.9|106491.9|106516.9|106491.9|106502.3|106477.3|17
1740144910000|2025-02-21 13:35:10|106517.8|106492.8|106513.6|106488.6|106521.1|106496.1|106512.8|106487.8|17
1740144920000|2025-02-21 13:35:20|106514.4|106489.4|106520.3|106495.3|106523.5|106498.5|106513|106488|9
1740144930000|2025-02-21 13:35:30|106521.3|106496.3|106522.1|106497.1|106526.8|106501.8|106515.5|106490.5|11
1740144940000|2025-02-21 13:35:40|106521.2|106496.2|106509.7|106484.7|106522.1|106497.1|106509.7|106484.7|11
1740144950000|2025-02-21 13:35:50|106511.4|106486.4|106512.2|106487.2|106513.1|106488.1|106509.7|106484.7|7
1740144960000|2025-02-21 13:36:00|106511.4|106486.4|106504.3|106479.3|106511.4|106486.4|106502.4|106477.4|12
1740144970000|2025-02-21 13:36:10|106505.1|106480.1|106501.1|106476.1|106505.1|106480.1|106501.1|106476.1|3
1740144980000|2025-02-21 13:36:20|106500.4|106475.4|106497.7|106472.7|106500.4|106475.4|106497.7|106472.7|4
1740144990000|2025-02-21 13:36:30|106496.7|106471.7|106492.6|106467.6|106498.4|106473.4|106491.6|106466.6|21
1740145000000|2025-02-21 13:36:40|106493.5|106468.5|106492.6|106467.6|106493.5|106468.5|106492.6|106467.6|10
1740145010000|2025-02-21 13:36:50|106491.2|106466.2|106500.2|106475.2|106500.2|106475.2|106486.4|106461.4|19
1740145020000|2025-02-21 13:37:00|106499.4|106474.4|106490.2|106465.2|106507.5|106482.5|106490.2|106465.2|31
1740145030000|2025-02-21 13:37:10|106489.2|106464.2|106491.6|106466.6|106495.6|106470.6|106486.2|106461.2|20
1740145040000|2025-02-21 13:37:20|106492.4|106467.4|106498.7|106473.7|106501.5|106476.5|106491.6|106466.6|12
1740145050000|2025-02-21 13:37:30|106497.9|106472.9|106496.1|106471.1|106497.9|106472.9|106494.2|106469.2|13
1740145060000|2025-02-21 13:37:40|106495.1|106470.1|106495|106470|106496.5|106471.5|106493.3|106468.3|11
1740145070000|2025-02-21 13:37:50|106494.3|106469.3|106496.7|106471.7|106497.5|106472.5|106494.3|106469.3|8
1740145080000|2025-02-21 13:38:00|106495.9|106470.9|106490.8|106465.8|106503.5|106478.5|106490.8|106465.8|11
1740145090000|2025-02-21 13:38:10|106489.8|106464.8|106476.3|106451.3|106489.8|106464.8|106476.3|106451.3|13
1740145100000|2025-02-21 13:38:20|106475.5|106450.5|106477.5|106452.5|106479.5|106454.5|106475.5|106450.5|12
1740145110000|2025-02-21 13:38:30|106479.3|106454.3|106484.8|106459.8|106485.6|106460.6|106478.5|106453.5|8
1740145120000|2025-02-21 13:38:40|106483.9|106458.9|106481.2|106456.2|106483.9|106458.9|106481.2|106456.2|5
1740145130000|2025-02-21 13:38:50|106480.2|106455.2|106473.4|106448.4|106480.2|106455.2|106472.5|106447.5|7
1740145140000|2025-02-21 13:39:00|106472.5|106447.5|106474.3|106449.3|106474.9|106449.9|106471.2|106446.2|19
1740145150000|2025-02-21 13:39:10|106475.4|106450.4|106472.6|106447.6|106475.8|106450.8|106471.6|106446.6|9
1740145160000|2025-02-21 13:39:20|106473.5|106448.5|106472.6|106447.6|106473.6|106448.6|106471.8|106446.8|11
1740145170000|2025-02-21 13:39:30|106473.5|106448.5|106468.8|106443.8|106473.5|106448.5|106468.8|106443.8|10
1740145180000|2025-02-21 13:39:40|106467.2|106442.2|106466.2|106441.2|106467.2|106442.2|106465.4|106440.4|4
1740145190000|2025-02-21 13:39:50|106465.3|106440.3|106466.2|106441.2|106469.2|106444.2|106465.3|106440.3|9
1740145200000|2025-02-21 13:40:00|106467|106442|106464.8|106439.8|106468.7|106443.7|106464.8|106439.8|4
1740145210000|2025-02-21 13:40:10|106463.9|106438.9|106465.6|106440.6|106465.6|106440.6|106462|106437|10
1740145220000|2025-02-21 13:40:20|106464.7|106439.7|106453.4|106428.4|106464.7|106439.7|106452.9|106427.9|24
1740145230000|2025-02-21 13:40:30|106454.3|106429.3|106453.9|106428.9|106455.4|106430.4|106452.6|106427.6|30
1740145240000|2025-02-21 13:40:40|106454.8|106429.8|106456.9|106431.9|106456.9|106431.9|106453.9|106428.9|5
1740145250000|2025-02-21 13:40:50|106455.5|106430.5|106454.2|106429.2|106456.3|106431.3|106454.2|106429.2|6
1740145260000|2025-02-21 13:41:00|106455|106430|106461.8|106436.8|106465.6|106440.6|106455|106430|22
1740145270000|2025-02-21 13:41:10|106461|106436|106466.4|106441.4|106466.4|106441.4|106461|106436|10
1740145280000|2025-02-21 13:41:20|106465.5|106440.5|106461.9|106436.9|106466.4|106441.4|106460.2|106435.2|16
1740145290000|2025-02-21 13:41:30|106462.8|106437.8|106462.6|106437.6|106465.1|106440.1|106460.2|106435.2|14
1740145300000|2025-02-21 13:41:40|106461.8|106436.8|106457.9|106432.9|106461.8|106436.8|106457|106432|6
1740145320000|2025-02-21 13:42:00|106458.7|106433.7|106461.4|106436.4|106462.4|106437.4|106458.7|106433.7|14
1740145330000|2025-02-21 13:42:10|106462.3|106437.3|106462.2|106437.2|106463.1|106438.1|106462.2|106437.2|3
1740145340000|2025-02-21 13:42:20|106461.3|106436.3|106458.7|106433.7|106462.2|106437.2|106457.1|106432.1|7
1740145350000|2025-02-21 13:42:30|106459.6|106434.6|106459.6|106434.6|106459.6|106434.6|106459.6|106434.6|1
1740145360000|2025-02-21 13:42:40|106458.8|106433.8|106453.2|106428.2|106458.8|106433.8|106451.4|106426.4|14
1740145370000|2025-02-21 13:42:50|106454|106429|106456.8|106431.8|106458.8|106433.8|106454|106429|9
1740145380000|2025-02-21 13:43:00|106457.6|106432.6|106456.1|106431.1|106461.2|106436.2|106454|106429|16
1740145390000|2025-02-21 13:43:10|106455.2|106430.2|106456.8|106431.8|106458.5|106433.5|106453.6|106428.6|13
1740145400000|2025-02-21 13:43:20|106457.5|106432.5|106455.4|106430.4|106458.4|106433.4|106452.8|106427.8|15
1740145410000|2025-02-21 13:43:30|106454.6|106429.6|106455.4|106430.4|106455.4|106430.4|106454.6|106429.6|2
1740145420000|2025-02-21 13:43:40|106452.9|106427.9|106450.6|106425.6|106457.2|106432.2|106448.9|106423.9|17
1740145430000|2025-02-21 13:43:50|106451.5|106426.5|106451.2|106426.2|106452.2|106427.2|106450.4|106425.4|6
1740145440000|2025-02-21 13:44:00|106450.5|106425.5|106452.2|106427.2|106452.2|106427.2|106450.5|106425.5|5
1740145450000|2025-02-21 13:44:10|106451.2|106426.2|106453|106428|106453|106428|106451.2|106426.2|4
1740145460000|2025-02-21 13:44:20|106453.8|106428.8|106458.5|106433.5|106459.3|106434.3|106453.8|106428.8|6
1740145470000|2025-02-21 13:44:30|106457.6|106432.6|106457.4|106432.4|106458.4|106433.4|106456.5|106431.5|6
1740145480000|2025-02-21 13:44:40|106456.6|106431.6|106463|106438|106463|106438|106456.6|106431.6|8
1740145490000|2025-02-21 13:44:50|106462.2|106437.2|106464.1|106439.1|106464.1|106439.1|106459.2|106434.2|7
1740145500000|2025-02-21 13:45:00|106463.1|106438.1|106458|106433|106463.1|106438.1|106456.9|106431.9|8
1740145510000|2025-02-21 13:45:10|106457|106432|106451.1|106426.1|106457|106432|106449.4|106424.4|19
1740145520000|2025-02-21 13:45:20|106450.3|106425.3|106453.9|106428.9|106453.9|106428.9|106445.5|106420.5|20
1740145530000|2025-02-21 13:45:30|106454.8|106429.8|106456.2|106431.2|106456.2|106431.2|106449.7|106424.7|18
1740145540000|2025-02-21 13:45:40|106455.3|106430.3|106448.9|106423.9|106456.2|106431.2|106448.9|106423.9|11
1740145550000|2025-02-21 13:45:50|106447.9|106422.9|106449.4|106424.4|106451.5|106426.5|106446.8|106421.8|23
1740145560000|2025-02-21 13:46:00|106450.1|106425.1|106450.5|106425.5|106452.5|106427.5|106448.2|106423.2|5
1740145570000|2025-02-21 13:46:10|106451.8|106426.8|106448.5|106423.5|106451.8|106426.8|106448.5|106423.5|12
1740145580000|2025-02-21 13:46:20|106449.7|106424.7|106443.3|106418.3|106449.7|106424.7|106438.3|106413.3|18
1740145590000|2025-02-21 13:46:30|106442.9|106417.9|106438.2|106413.2|106442.9|106417.9|106438.2|106413.2|10
1740145600000|2025-02-21 13:46:40|106439|106414|106437.5|106412.5|106439.1|106414.1|106435.9|106410.9|9
1740145610000|2025-02-21 13:46:50|106438|106413|106434|106409|106438.8|106413.8|106433.7|106408.7|13
1740145620000|2025-02-21 13:47:00|106434.6|106409.6|106440.4|106415.4|106440.4|106415.4|106434.6|106409.6|20
1740145630000|2025-02-21 13:47:10|106439.5|106414.5|106435.8|106410.8|106439.5|106414.5|106434.5|106409.5|8
1740145650000|2025-02-21 13:47:30|106435.6|106410.6|106436|106411|106438.1|106413.1|106433.4|106408.4|8
1740145660000|2025-02-21 13:47:40|106436.7|106411.7|106438.6|106413.6|106441.1|106416.1|106436.7|106411.7|13
1740145670000|2025-02-21 13:47:50|106437.8|106412.8|106432.8|106407.8|106437.8|106412.8|106432.7|106407.7|13
1740145680000|2025-02-21 13:48:00|106431.8|106406.8|106423.8|106398.8|106432.9|106407.9|106421.7|106396.7|30
1740145690000|2025-02-21 13:48:10|106424.7|106399.7|106435.5|106410.5|106435.5|106410.5|106424.7|106399.7|18
1740145700000|2025-02-21 13:48:20|106434.8|106409.8|106435.1|106410.1|106435.1|106410.1|106432.3|106407.3|10
1740145710000|2025-02-21 13:48:30|106436|106411|106439.6|106414.6|106443|106418|106436|106411|16
1740145720000|2025-02-21 13:48:40|106438.9|106413.9|106437.3|106412.3|106438.9|106413.9|106437.3|106412.3|5
1740145730000|2025-02-21 13:48:50|106438.1|106413.1|106426|106401|106438.1|106413.1|106425.2|106400.2|22
1740145740000|2025-02-21 13:49:00|106425.2|106400.2|106437.4|106412.4|106437.4|106412.4|106424.8|106399.8|26
1740145750000|2025-02-21 13:49:10|106438.3|106413.3|106438.1|106413.1|106440.4|106415.4|106431|106406|31
1740145760000|2025-02-21 13:49:20|106437.3|106412.3|106429.4|106404.4|106437.3|106412.3|106429.4|106404.4|14
1740145770000|2025-02-21 13:49:30|106430.3|106405.3|106430.9|106405.9|106431.1|106406.1|106429.2|106404.2|13
1740145780000|2025-02-21 13:49:40|106430|106405|106428.8|106403.8|106434.6|106409.6|106428.7|106403.7|12
1740145790000|2025-02-21 13:49:50|106429.6|106404.6|106425|106400|106429.6|106404.6|106422.9|106397.9|10
1740145800000|2025-02-21 13:50:00|106425.9|106400.9|106422.7|106397.7|106428.1|106403.1|106420.4|106395.4|31
1740145810000|2025-02-21 13:50:10|106421.9|106396.9|106433.4|106408.4|106433.4|106408.4|106421.9|106396.9|19
1740145820000|2025-02-21 13:50:20|106436.3|106411.3|106435.6|106410.6|106437.3|106412.3|106434.9|106409.9|13
1740145830000|2025-02-21 13:50:30|106434.8|106409.8|106438.9|106413.9|106439.8|106414.8|106432.2|106407.2|15
1740145840000|2025-02-21 13:50:40|106439.7|106414.7|106432.1|106407.1|106442.3|106417.3|106432.1|106407.1|17
1740145850000|2025-02-21 13:50:50|106433|106408|106438|106413|106438.9|106413.9|106432.1|106407.1|14
1740145860000|2025-02-21 13:51:00|106436.9|106411.9|106434.6|106409.6|106439.8|106414.8|106428.2|106403.2|25
1740145870000|2025-02-21 13:51:10|106434.4|106409.4|106428.6|106403.6|106436.1|106411.1|106427.8|106402.8|27
1740145880000|2025-02-21 13:51:20|106427.6|106402.6|106434.7|106409.7|106436.4|106411.4|106423.8|106398.8|20
1740145890000|2025-02-21 13:51:30|106435.8|106410.8|106438.7|106413.7|106442.3|106417.3|106434.9|106409.9|22
1740145900000|2025-02-21 13:51:40|106437.9|106412.9|106437.4|106412.4|106438.2|106413.2|106434.5|106409.5|16
1740145910000|2025-02-21 13:51:50|106438.2|106413.2|106437|106412|106438.8|106413.8|106435.7|106410.7|12
1740145920000|2025-02-21 13:52:00|106436.1|106411.1|106436.7|106411.7|106440.4|106415.4|106435.3|106410.3|19
1740145930000|2025-02-21 13:52:10|106438.5|106413.5|106425.2|106400.2|106438.6|106413.6|106424.4|106399.4|28
1740145940000|2025-02-21 13:52:20|106426|106401|106425.1|106400.1|106429.2|106404.2|106425.1|106400.1|12
1740145950000|2025-02-21 13:52:30|106425.9|106400.9|106427.2|106402.2|106429|106404|106421.7|106396.7|24
1740145960000|2025-02-21 13:52:40|106428.2|106403.2|106431.9|106406.9|106431.9|106406.9|106426.4|106401.4|14
1740145970000|2025-02-21 13:52:50|106430.9|106405.9|106439.4|106414.4|106439.4|106414.4|106428.4|106403.4|18
1740145980000|2025-02-21 13:53:00|106440.5|106415.5|106456.8|106431.8|106456.8|106431.8|106440.5|106415.5|9
1740145990000|2025-02-21 13:53:10|106458.4|106433.4|106459.3|106434.3|106460.1|106435.1|106455.4|106430.4|19
1740146000000|2025-02-21 13:53:20|106458.5|106433.5|106455.9|106430.9|106459.3|106434.3|106454.2|106429.2|9
1740146010000|2025-02-21 13:53:30|106458.6|106433.6|106459.4|106434.4|106460.1|106435.1|106458.4|106433.4|7
1740146020000|2025-02-21 13:53:40|106460.5|106435.5|106450.2|106425.2|106463.5|106438.5|106449.3|106424.3|18
1740146030000|2025-02-21 13:53:50|106449.4|106424.4|106434.5|106409.5|106454.1|106429.1|106434.5|106409.5|33
1740146040000|2025-02-21 13:54:00|106435.2|106410.2|106432.7|106407.7|106436|106411|106430|106405|15
1740146050000|2025-02-21 13:54:10|106433.8|106408.8|106435.6|106410.6|106441.4|106416.4|106433|106408|19
1740146060000|2025-02-21 13:54:20|106434.8|106409.8|106435.6|106410.6|106435.6|106410.6|106434.8|106409.8|4
1740146070000|2025-02-21 13:54:30|106436.8|106411.8|106434.8|106409.8|106440.2|106415.2|106434|106409|8
1740146080000|2025-02-21 13:54:40|106434.9|106409.9|106432|106407|106434.9|106409.9|106431.2|106406.2|5
1740146090000|2025-02-21 13:54:50|106433.6|106408.6|106437.8|106412.8|106439.4|106414.4|106432.8|106407.8|16
1740146100000|2025-02-21 13:55:00|106438.6|106413.6|106434.8|106409.8|106438.6|106413.6|106434.8|106409.8|3
1740146110000|2025-02-21 13:55:10|106435.8|106410.8|106434.2|106409.2|106441.7|106416.7|106434.2|106409.2|12
1740146120000|2025-02-21 13:55:20|106435|106410|106434.6|106409.6|106437.4|106412.4|106432.5|106407.5|14
1740146130000|2025-02-21 13:55:30|106435.7|106410.7|106438.5|106413.5|106438.5|106413.5|106435.7|106410.7|4
1740146140000|2025-02-21 13:55:40|106439.4|106414.4|106447.3|106422.3|106447.6|106422.6|106439.4|106414.4|7
1740146150000|2025-02-21 13:55:50|106448.3|106423.3|106447.4|106422.4|106448.4|106423.4|106447.4|106422.4|4
1740146160000|2025-02-21 13:56:00|106448.2|106423.2|106447.3|106422.3|106448.2|106423.2|106447.3|106422.3|4
1740146170000|2025-02-21 13:56:10|106444.3|106419.3|106440.5|106415.5|106444.3|106419.3|106437.1|106412.1|19
1740146180000|2025-02-21 13:56:20|106439.7|106414.7|106439.7|106414.7|106439.7|106414.7|106439.7|106414.7|1
1740146190000|2025-02-21 13:56:30|106438.8|106413.8|106439.6|106414.6|106439.6|106414.6|106438.8|106413.8|2
1740146200000|2025-02-21 13:56:40|106438.8|106413.8|106429.4|106404.4|106438.8|106413.8|106428.6|106403.6|17
1740146210000|2025-02-21 13:56:50|106428.7|106403.7|106426.8|106401.8|106429.2|106404.2|106425.3|106400.3|12
1740146220000|2025-02-21 13:57:00|106427.6|106402.6|106417.2|106392.2|106427.6|106402.6|106417.2|106392.2|18
1740146230000|2025-02-21 13:57:10|106415.2|106390.2|106418.8|106393.8|106419.2|106394.2|106414.4|106389.4|11
1740146240000|2025-02-21 13:57:20|106419.6|106394.6|106421.5|106396.5|106425.5|106400.5|106418|106393|15
1740146250000|2025-02-21 13:57:30|106420.7|106395.7|106419.9|106394.9|106420.7|106395.7|106418.3|106393.3|10
1740146260000|2025-02-21 13:57:40|106419.1|106394.1|106417.3|106392.3|106419.1|106394.1|106417.3|106392.3|3
1740146270000|2025-02-21 13:57:50|106416.5|106391.5|106420.6|106395.6|106423.4|106398.4|106416.5|106391.5|13
1740146280000|2025-02-21 13:58:00|106419.7|106394.7|106420.5|106395.5|106420.5|106395.5|106418.7|106393.7|5
1740146290000|2025-02-21 13:58:10|106419.6|106394.6|106427.1|106402.1|106427.2|106402.2|106419.6|106394.6|7
1740146300000|2025-02-21 13:58:20|106427.9|106402.9|106429.3|106404.3|106430.7|106405.7|106427.9|106402.9|8
1740146310000|2025-02-21 13:58:30|106428.4|106403.4|106429.4|106404.4|106429.4|106404.4|106426.7|106401.7|7
1740146330000|2025-02-21 13:58:50|106427.2|106402.2|106434.5|106409.5|106434.5|106409.5|106427.2|106402.2|11
1740146340000|2025-02-21 13:59:00|106436.2|106411.2|106432.3|106407.3|106437.3|106412.3|106431.4|106406.4|11
1740146350000|2025-02-21 13:59:10|106431.4|106406.4|106437|106412|106437|106412|106431.4|106406.4|7
1740146360000|2025-02-21 13:59:20|106437.8|106412.8|106438.2|106413.2|106439.4|106414.4|106437.4|106412.4|5
1740146370000|2025-02-21 13:59:30|106437.4|106412.4|106436.6|106411.6|106437.4|106412.4|106436|106411|3
1740146380000|2025-02-21 13:59:40|106437.5|106412.5|106439.5|106414.5|106440.6|106415.6|106437.5|106412.5|13
1740146400000|2025-02-21 14:00:00|106440.6|106415.6|106442.1|106417.1|106442.1|106417.1|106439.6|106414.6|10
1740146410000|2025-02-21 14:00:10|106440.6|106415.6|106424.3|106399.3|106440.6|106415.6|106424.3|106399.3|15
1740146420000|2025-02-21 14:00:20|106423.4|106398.4|106427.3|106402.3|106427.3|106402.3|106419.9|106394.9|14
1740146430000|2025-02-21 14:00:30|106427.2|106402.2|106419.4|106394.4|106427.2|106402.2|106417.8|106392.8|12
1740146440000|2025-02-21 14:00:40|106420.2|106395.2|106419.2|106394.2|106420.2|106395.2|106415.3|106390.3|5
1740146450000|2025-02-21 14:00:50|106417.9|106392.9|106414.3|106389.3|106417.9|106392.9|106413.8|106388.8|10
1740146460000|2025-02-21 14:01:00|106413|106388|106426|106401|106426|106401|106408.9|106383.9|27
1740146470000|2025-02-21 14:01:10|106425.2|106400.2|106408|106383|106425.3|106400.3|106403.8|106378.8|38
1740146480000|2025-02-21 14:01:20|106406.4|106381.4|106407|106382|106409.2|106384.2|106406.4|106381.4|17
1740146490000|2025-02-21 14:01:30|106408.6|106383.6|106406.4|106381.4|106413.4|106388.4|106406.4|106381.4|20
1740146500000|2025-02-21 14:01:40|106407.2|106382.2|106405.4|106380.4|106409|106384|106403.7|106378.7|16
1740146510000|2025-02-21 14:01:50|106406.2|106381.2|106405.2|106380.2|106409.8|106384.8|106405.2|106380.2|9
1740146520000|2025-02-21 14:02:00|106403.8|106378.8|106406.8|106381.8|106407.8|106382.8|106399.8|106374.8|18
1740146530000|2025-02-21 14:02:10|106407.6|106382.6|106409.4|106384.4|106409.4|106384.4|106392.3|106367.3|30
1740146540000|2025-02-21 14:02:20|106408.6|106383.6|106415.9|106390.9|106418|106393|106407.2|106382.2|19
1740146550000|2025-02-21 14:02:30|106414.6|106389.6|106413.8|106388.8|106414.6|106389.6|106413.8|106388.8|6
1740146560000|2025-02-21 14:02:40|106415.4|106390.4|106411.9|106386.9|106415.4|106390.4|106411|106386|15
1740146570000|2025-02-21 14:02:50|106410.8|106385.8|106407.7|106382.7|106410.8|106385.8|106406.2|106381.2|10
1740146580000|2025-02-21 14:03:00|106409.8|106384.8|106407.5|106382.5|106418.4|106393.4|106405|106380|33
1740146590000|2025-02-21 14:03:10|106406.2|106381.2|106406.1|106381.1|106417.5|106392.5|106405.9|106380.9|31
1740146600000|2025-02-21 14:03:20|106407.8|106382.8|106406|106381|106409.4|106384.4|106405.1|106380.1|12
1740146610000|2025-02-21 14:03:30|106405.1|106380.1|106403.7|106378.7|106405.1|106380.1|106399.9|106374.9|10
1740146620000|2025-02-21 14:03:40|106404.5|106379.5|106400.1|106375.1|106404.5|106379.5|106399.3|106374.3|21
1740146630000|2025-02-21 14:03:50|106399.3|106374.3|106405.4|106380.4|106407.2|106382.2|106398.1|106373.1|17
1740146640000|2025-02-21 14:04:00|106404.6|106379.6|106405.9|106380.9|106410.9|106385.9|106401.9|106376.9|30
1740146650000|2025-02-21 14:04:10|106406.7|106381.7|106426.5|106376.5|106454.1|106414.8|106403.7|106376.5|34
1740146660000|2025-02-21 14:04:20|106414.1|106389.1|106403.8|106378.8|106414.1|106389.1|106394.5|106369.5|33
1740146670000|2025-02-21 14:04:30|106402.9|106377.9|106391|106366|106405.4|106380.4|106379.1|106354.1|30
1740146680000|2025-02-21 14:04:40|106391.8|106366.8|106416.9|106391.9|106417.5|106392.5|106391.8|106366.8|35
1740146690000|2025-02-21 14:04:50|106417.6|106392.6|106408.2|106383.2|106418.5|106393.5|106408.2|106383.2|18
1740146700000|2025-02-21 14:05:00|106409.1|106384.1|106406.2|106381.2|106412.6|106387.6|106402|106377|24
1740146710000|2025-02-21 14:05:10|106407.6|106382.6|106411.4|106386.4|106417.1|106392.1|106407.6|106382.6|27
1740146720000|2025-02-21 14:05:20|106412.2|106387.2|106422.5|106397.5|106428.6|106403.6|106408|106383|32
1740146730000|2025-02-21 14:05:30|106425|106400|106437.5|106412.5|106437.5|106412.5|106424.3|106399.3|44
1740146740000|2025-02-21 14:05:40|106435.8|106410.8|106437.8|106412.8|106441.1|106416.1|106435.7|106410.7|36
1740146750000|2025-02-21 14:05:50|106441.1|106416.1|106437.3|106412.3|106442.1|106417.1|106433.4|106408.4|25
1740146760000|2025-02-21 14:06:00|106438.3|106413.3|106440.3|106415.3|106452.9|106427.9|106431.3|106406.3|40
1740146770000|2025-02-21 14:06:10|106439.4|106414.4|106448.3|106423.3|106451.5|106426.5|106437.1|106412.1|24
1740146780000|2025-02-21 14:06:20|106445.6|106420.6|106448.5|106423.5|106449.4|106424.4|106442.6|106417.6|32
1740146790000|2025-02-21 14:06:30|106445.1|106420.1|106434.3|106409.3|106445.1|106420.1|106434.3|106409.3|22
1740146800000|2025-02-21 14:06:40|106435.8|106410.8|106426.9|106401.9|106436.6|106411.6|106426|106401|21
1740146810000|2025-02-21 14:06:50|106425.9|106400.9|106425.8|106400.8|106428.5|106403.5|106423.3|106398.3|10
1740146820000|2025-02-21 14:07:00|106427.5|106402.5|106406.8|106381.8|106427.5|106402.5|106401.1|106376.1|37
1740146830000|2025-02-21 14:07:10|106407.9|106382.9|106401.3|106376.3|106411.8|106386.8|106392.9|106367.9|29
1740146840000|2025-02-21 14:07:20|106399.1|106374.1|106400.3|106375.3|106401.3|106376.3|106397.8|106372.8|11
1740146850000|2025-02-21 14:07:30|106398.5|106373.5|106397.9|106372.9|106400.6|106375.6|106393.6|106368.6|19
1740146860000|2025-02-21 14:07:40|106397.1|106372.1|106407.6|106382.6|106408.4|106383.4|106395.7|106370.7|22
1740146870000|2025-02-21 14:07:50|106408.4|106383.4|106401.1|106376.1|106411|106386|106400.1|106375.1|29
1740146880000|2025-02-21 14:08:00|106400.2|106375.2|106385.3|106360.3|106400.2|106375.2|106381.6|106356.6|37
1740146890000|2025-02-21 14:08:10|106383.1|106358.1|106388.5|106363.5|106393.7|106368.7|106383.1|106358.1|26
1740146900000|2025-02-21 14:08:20|106387.5|106362.5|106380.9|106355.9|106387.5|106362.5|106380.4|106355.4|18
1740146910000|2025-02-21 14:08:30|106382.2|106357.2|106375.1|106350.1|106382.2|106357.2|106373.5|106348.5|17
1740146920000|2025-02-21 14:08:40|106376.1|106351.1|106385.3|106360.3|106387.9|106362.9|106376.1|106351.1|25
1740146930000|2025-02-21 14:08:50|106384.3|106359.3|106382.4|106357.4|106384.3|106359.3|106379.3|106354.3|16
1740146940000|2025-02-21 14:09:00|106381.6|106356.6|106389|106364|106391.6|106366.6|106381.6|106356.6|25
1740146950000|2025-02-21 14:09:10|106386.7|106361.7|106385|106360|106389.3|106364.3|106382.4|106357.4|20
1740146960000|2025-02-21 14:09:20|106386.1|106361.1|106384.7|106359.7|106389.6|106364.6|106382.3|106357.3|17
1740146970000|2025-02-21 14:09:30|106383.9|106358.9|106384.7|106359.7|106384.7|106359.7|106382.3|106357.3|5
1740146980000|2025-02-21 14:09:40|106386.3|106361.3|106394.4|106369.4|106394.7|106369.7|106382|106357|13
1740146990000|2025-02-21 14:09:50|106393|106368|106388.8|106363.8|106394.4|106369.4|106388.8|106363.8|15
1740147000000|2025-02-21 14:10:00|106387.7|106362.7|106384.2|106359.2|106388.5|106363.5|106382.1|106357.1|19
1740147010000|2025-02-21 14:10:10|106383.3|106358.3|106384.1|106359.1|106390.8|106365.8|106383.3|106358.3|17
1740147020000|2025-02-21 14:10:20|106383.4|106358.4|106383.7|106358.7|106385.8|106360.8|106381.4|106356.4|16
1740147030000|2025-02-21 14:10:30|106384.6|106359.6|106382.2|106357.2|106384.6|106359.6|106382.2|106357.2|10
1740147040000|2025-02-21 14:10:40|106381.2|106356.2|106387.7|106362.7|106387.7|106362.7|106380.1|106355.1|11
1740147050000|2025-02-21 14:10:50|106388.5|106363.5|106386.3|106361.3|106388.5|106363.5|106383.5|106358.5|10
1740147060000|2025-02-21 14:11:00|106387.3|106362.3|106388.5|106363.5|106396.1|106371.1|106387.3|106362.3|15
1740147070000|2025-02-21 14:11:10|106389.3|106364.3|106396.1|106371.1|106398.5|106373.5|106389.3|106364.3|21
1740147080000|2025-02-21 14:11:20|106395.3|106370.3|106394.6|106369.6|106397.8|106372.8|106389.4|106364.4|12
1740147090000|2025-02-21 14:11:30|106393.8|106368.8|106403.3|106378.3|106408.7|106383.7|106393|106368|17
1740147100000|2025-02-21 14:11:40|106402.5|106377.5|106403.3|106378.3|106404.2|106379.2|106400.5|106375.5|12
1740147110000|2025-02-21 14:11:50|106402.4|106377.4|106396.3|106371.3|106405.8|106380.8|106395.5|106370.5|16
1740147120000|2025-02-21 14:12:00|106397.1|106372.1|106399.7|106374.7|106399.7|106374.7|106397.1|106372.1|14
1740147130000|2025-02-21 14:12:10|106398.8|106373.8|106405.3|106380.3|106406.5|106381.5|106398.6|106373.6|11
1740147140000|2025-02-21 14:12:20|106407.3|106382.3|106402.1|106377.1|106407.7|106382.7|106402.1|106377.1|10
1740147150000|2025-02-21 14:12:30|106403|106378|106397.3|106372.3|106403|106378|106396.5|106371.5|11
1740147160000|2025-02-21 14:12:40|106398.1|106373.1|106402.3|106377.3|106403.9|106378.9|106396.4|106371.4|11
1740147170000|2025-02-21 14:12:50|106403.3|106378.3|106403.9|106378.9|106406.8|106381.8|106403.3|106378.3|11
1740147180000|2025-02-21 14:13:00|106404.9|106379.9|106400.7|106375.7|106406.7|106381.7|106398.1|106373.1|16
1740147190000|2025-02-21 14:13:10|106399.5|106374.5|106397.9|106372.9|106399.6|106374.6|106396.8|106371.8|13
1740147200000|2025-02-21 14:13:20|106397.1|106372.1|106396.2|106371.2|106397.1|106372.1|106393.2|106368.2|6
1740147210000|2025-02-21 14:13:30|106397|106372|106393.8|106368.8|106397|106372|106392.1|106367.1|11
1740147220000|2025-02-21 14:13:40|106395.5|106370.5|106392.8|106367.8|106397.1|106372.1|106387.8|106362.8|18
1740147230000|2025-02-21 14:13:50|106393.6|106368.6|106404.6|106379.6|106406.3|106381.3|106393.6|106368.6|23
1740147240000|2025-02-21 14:14:00|106403.6|106378.6|106403.4|106378.4|106404.3|106379.3|106397.3|106372.3|21
1740147250000|2025-02-21 14:14:10|106402.6|106377.6|106404.1|106379.1|106410.8|106385.8|106401|106376|20
1740147260000|2025-02-21 14:14:20|106403.3|106378.3|106407.4|106382.4|106407.4|106382.4|106402.5|106377.5|9
1740147270000|2025-02-21 14:14:30|106406.6|106381.6|106412.7|106387.7|106412.7|106387.7|106406.6|106381.6|12
1740147280000|2025-02-21 14:14:40|106411.8|106386.8|106405.8|106380.8|106413.8|106388.8|106395.8|106370.8|22
1740147290000|2025-02-21 14:14:50|106405|106380|106398.7|106373.7|106405.8|106380.8|106398.7|106373.7|14
1740147300000|2025-02-21 14:15:00|106399.5|106374.5|106391.5|106366.5|106399.5|106374.5|106390.5|106365.5|24
1740147310000|2025-02-21 14:15:10|106392.2|106367.2|106400.1|106375.1|106401.8|106376.8|106392.2|106367.2|15
1740147320000|2025-02-21 14:15:20|106400.9|106375.9|106398.6|106373.6|106401.9|106376.9|106394.9|106369.9|12
1740147330000|2025-02-21 14:15:30|106399.5|106374.5|106399.1|106374.1|106399.9|106374.9|106396.3|106371.3|8
1740147340000|2025-02-21 14:15:40|106397.9|106372.9|106397|106372|106397.9|106372.9|106397|106372|4
1740147350000|2025-02-21 14:15:50|106395.5|106370.5|106397.2|106372.2|106397.2|106372.2|106394.7|106369.7|5
1740147360000|2025-02-21 14:16:00|106396.3|106371.3|106408.6|106383.6|106410.4|106385.4|106391.8|106366.8|13
1740147370000|2025-02-21 14:16:10|106407.8|106382.8|106400.2|106375.2|106407.8|106382.8|106400.2|106375.2|8
1740147380000|2025-02-21 14:16:20|106399.4|106374.4|106399.2|106374.2|106401.8|106376.8|106396.5|106371.5|14
1740147390000|2025-02-21 14:16:30|106398.4|106373.4|106395.9|106370.9|106398.4|106373.4|106394.2|106369.2|5
1740147400000|2025-02-21 14:16:40|106395.1|106370.1|106390.1|106365.1|106395.1|106370.1|106384.1|106359.1|20
1740147410000|2025-02-21 14:16:50|106391.8|106366.8|106389.9|106364.9|106391.8|106366.8|106389.9|106364.9|5
1740147420000|2025-02-21 14:17:00|106386.5|106361.5|106389.1|106364.1|106390.7|106365.7|106386.5|106361.5|7
1740147430000|2025-02-21 14:17:10|106388.7|106363.7|106390.5|106365.5|106392|106367|106387.9|106362.9|19
1740147440000|2025-02-21 14:17:20|106391.2|106366.2|106392.8|106367.8|106393.6|106368.6|106391.2|106366.2|9
1740147450000|2025-02-21 14:17:30|106393.8|106368.8|106398.4|106373.4|106398.4|106373.4|106389.6|106364.6|8
1740147460000|2025-02-21 14:17:40|106399.2|106374.2|106399.1|106374.1|106399.2|106374.2|106392.5|106367.5|14
1740147470000|2025-02-21 14:17:50|106400|106375|106401|106376|106401|106376|106397.6|106372.6|10
1740147480000|2025-02-21 14:18:00|106400.3|106375.3|106394.4|106369.4|106400.3|106375.3|106394.4|106369.4|13
1740147490000|2025-02-21 14:18:10|106395.2|106370.2|106400.2|106375.2|106402|106377|106395.2|106370.2|18
1740147500000|2025-02-21 14:18:20|106399.4|106374.4|106400.9|106375.9|106400.9|106375.9|106399.4|106374.4|3
1740147510000|2025-02-21 14:18:30|106400|106375|106398.6|106373.6|106400.9|106375.9|106391.7|106366.7|10
1740147520000|2025-02-21 14:18:40|106397.7|106372.7|106395.1|106370.1|106398.5|106373.5|106393.4|106368.4|13
1740147530000|2025-02-21 14:18:50|106396.1|106371.1|106395.6|106370.6|106396.1|106371.1|106393.8|106368.8|4
1740147540000|2025-02-21 14:19:00|106396.4|106371.4|106395.8|106370.8|106398|106373|106395|106370|12
1740147550000|2025-02-21 14:19:10|106395|106370|106396.9|106371.9|106397.7|106372.7|106393.3|106368.3|10
1740147560000|2025-02-21 14:19:20|106396.1|106371.1|106390.5|106365.5|106396.1|106371.1|106387.6|106362.6|8
1740147570000|2025-02-21 14:19:30|106389.5|106364.5|106389.5|106364.5|106389.5|106364.5|106389.5|106364.5|1
1740147580000|2025-02-21 14:19:40|106387.4|106362.4|106373.5|106348.5|106387.4|106362.4|106369.1|106344.1|21
1740147590000|2025-02-21 14:19:50|106374.3|106349.3|106377.5|106352.5|106379.6|106354.6|106373.5|106348.5|12
1740147600000|2025-02-21 14:20:00|106376.5|106351.5|106375|106350|106376.9|106351.9|106373.4|106348.4|17
1740147610000|2025-02-21 14:20:10|106372.4|106347.4|106369.9|106344.9|106374.2|106349.2|106363.9|106338.9|20
1740147620000|2025-02-21 14:20:20|106369.1|106344.1|106364.9|106339.9|106369.1|106344.1|106361.9|106336.9|12
1740147630000|2025-02-21 14:20:30|106365.8|106340.8|106366.6|106341.6|106366.6|106341.6|106365.8|106340.8|2
1740147640000|2025-02-21 14:20:40|106367.4|106342.4|106370.2|106345.2|106371|106346|106367.4|106342.4|12
1740147650000|2025-02-21 14:20:50|106371|106346|106368.4|106343.4|106371.8|106346.8|106367.6|106342.6|9
1740147660000|2025-02-21 14:21:00|106366.4|106341.4|106376.2|106351.2|106377.2|106352.2|106366.4|106341.4|20
1740147670000|2025-02-21 14:21:10|106375.4|106350.4|106378.6|106353.6|106379.2|106354.2|106375.4|106350.4|11
1740147680000|2025-02-21 14:21:20|106377.7|106352.7|106383.7|106358.7|106383.7|106358.7|106376.4|106351.4|20
1740147690000|2025-02-21 14:21:30|106382.8|106357.8|106394.1|106369.1|106395.2|106370.2|106382|106357|26
1740147700000|2025-02-21 14:21:40|106393.2|106368.2|106394.3|106369.3|106395.9|106370.9|106392.5|106367.5|10
1740147710000|2025-02-21 14:21:50|106396.8|106371.8|106396.1|106371.1|106398.5|106373.5|106395.1|106370.1|19
1740147720000|2025-02-21 14:22:00|106395.2|106370.2|106398|106373|106398|106373|106395.2|106370.2|8
1740147730000|2025-02-21 14:22:10|106397.1|106372.1|106396.3|106371.3|106397.1|106372.1|106396.3|106371.3|4
1740147740000|2025-02-21 14:22:20|106395.2|106370.2|106397.7|106372.7|106397.9|106372.9|106394.4|106369.4|13
1740147750000|2025-02-21 14:22:30|106396.8|106371.8|106398.5|106373.5|106399.5|106374.5|106396.8|106371.8|12
1740147760000|2025-02-21 14:22:40|106399.8|106374.8|106409.2|106384.2|106409.2|106384.2|106399.8|106374.8|22
1740147770000|2025-02-21 14:22:50|106408.3|106383.3|106405.8|106380.8|106413.1|106388.1|106402.9|106377.9|16
1740147780000|2025-02-21 14:23:00|106405|106380|106403.1|106378.1|106405.9|106380.9|106403.1|106378.1|5
1740147790000|2025-02-21 14:23:10|106404.7|106379.7|106403.5|106378.5|106405.7|106380.7|106403.5|106378.5|4
1740147800000|2025-02-21 14:23:20|106402.6|106377.6|106411|106386|106413.7|106388.7|106402.6|106377.6|8
1740147810000|2025-02-21 14:23:30|106410.1|106385.1|106410.9|106385.9|106411.9|106386.9|106407.4|106382.4|13
1740147820000|2025-02-21 14:23:40|106410.1|106385.1|106404.4|106379.4|106410.1|106385.1|106401|106376|22
1740147830000|2025-02-21 14:23:50|106405.2|106380.2|106405.9|106380.9|106412.3|106387.3|106405|106380|11
1740147840000|2025-02-21 14:24:00|106407.1|106382.1|106397.7|106372.7|106411.2|106386.2|106396|106371|22
1740147850000|2025-02-21 14:24:10|106398.5|106373.5|106400.1|106375.1|106404.4|106379.4|106396.6|106371.6|20
1740147860000|2025-02-21 14:24:20|106399.4|106374.4|106401.5|106376.5|106406.5|106381.5|106397.6|106372.6|23
1740147870000|2025-02-21 14:24:30|106400.3|106375.3|106395.5|106370.5|106401.9|106376.9|106395.5|106370.5|10
1740147880000|2025-02-21 14:24:40|106396.5|106371.5|106400.1|106375.1|106400.2|106375.2|106395.5|106370.5|9
1740147890000|2025-02-21 14:24:50|106399.3|106374.3|106398|106373|106399.3|106374.3|106395.9|106370.9|7
1740147900000|2025-02-21 14:25:00|106397|106372|106396.7|106371.7|106397.6|106372.6|106394.2|106369.2|15
1740147910000|2025-02-21 14:25:10|106395.8|106370.8|106395.9|106370.9|106397|106372|106394.3|106369.3|11
1740147920000|2025-02-21 14:25:20|106396.9|106371.9|106394.7|106369.7|106396.9|106371.9|106394.4|106369.4|9
1740147930000|2025-02-21 14:25:30|106393.2|106368.2|106392|106367|106395.1|106370.1|106391.2|106366.2|11
1740147940000|2025-02-21 14:25:40|106390.8|106365.8|106389.6|106364.6|106392.6|106367.6|106389.1|106364.1|10
1740147950000|2025-02-21 14:25:50|106388.8|106363.8|106388.7|106363.7|106389.8|106364.8|106388.7|106363.7|6
1740147960000|2025-02-21 14:26:00|106387.7|106362.7|106389.4|106364.4|106389.4|106364.4|106387.6|106362.6|4
1740147970000|2025-02-21 14:26:10|106388.7|106363.7|106392.6|106367.6|106392.6|106367.6|106386.8|106361.8|14
1740147980000|2025-02-21 14:26:20|106391|106366|106392|106367|106395|106370|106387.4|106362.4|21
1740147990000|2025-02-21 14:26:30|106391.1|106366.1|106391.2|106366.2|106392|106367|106390.2|106365.2|5
1740148000000|2025-02-21 14:26:40|106392.1|106367.1|106388.9|106363.9|106392.9|106367.9|106387.1|106362.1|15
1740148010000|2025-02-21 14:26:50|106389.8|106364.8|106390.6|106365.6|106391.5|106366.5|106389.4|106364.4|9
1740148020000|2025-02-21 14:27:00|106389.8|106364.8|106386.4|106361.4|106389.8|106364.8|106386.4|106361.4|4
1740148030000|2025-02-21 14:27:10|106387.2|106362.2|106372.2|106347.2|106387.2|106362.2|106368.1|106343.1|15
1740148040000|2025-02-21 14:27:20|106370.1|106345.1|106373|106348|106379.8|106354.8|106370.1|106345.1|36
1740148050000|2025-02-21 14:27:30|106371.3|106346.3|106375.2|106350.2|106375.5|106350.5|106371.3|106346.3|8
1740148060000|2025-02-21 14:27:40|106373.3|106348.3|106384|106359|106384|106359|106370.6|106345.6|18
1740148070000|2025-02-21 14:27:50|106385.7|106360.7|106386.8|106361.8|106386.8|106361.8|106381|106356|12
1740148080000|2025-02-21 14:28:00|106387.6|106362.6|106393.1|106368.1|106394|106369|106385|106360|29
1740148090000|2025-02-21 14:28:10|106392.2|106367.2|106389.7|106364.7|106393|106368|106386.9|106361.9|9
1740148100000|2025-02-21 14:28:20|106388.9|106363.9|106389.5|106364.5|106390.4|106365.4|106385.6|106360.6|15
1740148110000|2025-02-21 14:28:30|106390.6|106365.6|106394.4|106369.4|106394.4|106369.4|106390.6|106365.6|8
1740148120000|2025-02-21 14:28:40|106393.6|106368.6|106385.2|106360.2|106393.6|106368.6|106384|106359|13
1740148130000|2025-02-21 14:28:50|106384.4|106359.4|106376.9|106351.9|106386.8|106361.8|106376|106351|20
1740148140000|2025-02-21 14:29:00|106375.3|106350.3|106372.5|106347.5|106376.3|106351.3|106371.7|106346.7|14
1740148150000|2025-02-21 14:29:10|106373.4|106348.4|106371.8|106346.8|106374.4|106349.4|106369.3|106344.3|16
1740148160000|2025-02-21 14:29:20|106372.6|106347.6|106372.6|106347.6|106372.6|106347.6|106372.6|106347.6|1
1740148170000|2025-02-21 14:29:30|106373.3|106348.3|106377.8|106352.8|106378.7|106353.7|106373.3|106348.3|17
1740148180000|2025-02-21 14:29:40|106377|106352|106373.2|106348.2|106377.8|106352.8|106372.2|106347.2|17
1740148190000|2025-02-21 14:29:50|106371.5|106346.5|106364.5|106339.5|106371.5|106346.5|106360.3|106335.3|15
1740148200000|2025-02-21 14:30:00|106365.9|106340.9|106375.6|106350.6|106377.8|106352.8|106365.9|106340.9|36
1740148210000|2025-02-21 14:30:10|106374.1|106349.1|106376|106351|106380.6|106355.6|106371.8|106346.8|13
1740148220000|2025-02-21 14:30:20|106374.6|106349.6|106382.1|106357.1|106385.3|106360.3|106374.6|106349.6|20
1740148230000|2025-02-21 14:30:30|106382.9|106357.9|106376|106351|106385.6|106360.6|106374.9|106349.9|20
1740148240000|2025-02-21 14:30:40|106375.2|106350.2|106377.8|106352.8|106382|106357|106375.2|106350.2|25
1740148250000|2025-02-21 14:30:50|106378.6|106353.6|106375.4|106350.4|106378.6|106353.6|106374.1|106349.1|17
1740148260000|2025-02-21 14:31:00|106374.7|106349.7|106377.3|106352.3|106377.3|106352.3|106374.7|106349.7|10
1740148270000|2025-02-21 14:31:10|106376.5|106351.5|106376.4|106351.4|106380.3|106355.3|106374.2|106349.2|25
1740148280000|2025-02-21 14:31:20|106375.7|106350.7|106369.5|106344.5|106375.8|106350.8|106366.4|106341.4|15
1740148290000|2025-02-21 14:31:30|106368.4|106343.4|106365.2|106340.2|106368.4|106343.4|106363.2|106338.2|11
1740148300000|2025-02-21 14:31:40|106367.4|106342.4|106363.7|106338.7|106367.6|106342.6|106360.4|106335.4|12
1740148310000|2025-02-21 14:31:50|106362.9|106337.9|106364|106339|106364.6|106339.6|106362|106337|10
1740148320000|2025-02-21 14:32:00|106364.8|106339.8|106375.5|106350.5|106375.6|106350.6|106364.8|106339.8|20
1740148330000|2025-02-21 14:32:10|106374.7|106349.7|106377.6|106352.6|106378.2|106353.2|106371.6|106346.6|15
1740148340000|2025-02-21 14:32:20|106378.5|106353.5|106382.7|106357.7|106383.5|106358.5|106377.6|106352.6|19
1740148350000|2025-02-21 14:32:30|106381.8|106356.8|106385.5|106360.5|106386.9|106361.9|106380.9|106355.9|10
1740148360000|2025-02-21 14:32:40|106386.3|106361.3|106387.5|106362.5|106387.5|106362.5|106386.3|106361.3|2
1740148370000|2025-02-21 14:32:50|106386.6|106361.6|106382.3|106357.3|106386.6|106361.6|106382.3|106357.3|8
1740148380000|2025-02-21 14:33:00|106383.7|106358.7|106382.2|106357.2|106386.9|106361.9|106380.7|106355.7|18
1740148390000|2025-02-21 14:33:10|106381.4|106356.4|106383.5|106358.5|106386.5|106361.5|106381.4|106356.4|10
1740148400000|2025-02-21 14:33:20|106384.5|106359.5|106386|106361|106386.8|106361.8|106380.9|106355.9|15
1740148410000|2025-02-21 14:33:30|106385.2|106360.2|106382.9|106357.9|106387.9|106362.9|106382.8|106357.8|12
1740148420000|2025-02-21 14:33:40|106383.7|106358.7|106384|106359|106388.3|106363.3|106383|106358|9
1740148430000|2025-02-21 14:33:50|106384.8|106359.8|106388.1|106363.1|106388.1|106363.1|106383.2|106358.2|15
1740148440000|2025-02-21 14:34:00|106386.7|106361.7|106388.4|106363.4|106389.5|106364.5|106386.7|106361.7|4
1740148450000|2025-02-21 14:34:10|106389.5|106364.5|106396.1|106371.1|106396.1|106371.1|106389.5|106364.5|6
1740148460000|2025-02-21 14:34:20|106397.7|106372.7|106395.3|106370.3|106399.7|106374.7|106391|106366|20
1740148470000|2025-02-21 14:34:30|106394.5|106369.5|106396.6|106371.6|106396.6|106371.6|106394.5|106369.5|4
1740148480000|2025-02-21 14:34:40|106395.7|106370.7|106395.8|106370.8|106396.6|106371.6|106387|106362|13
1740148490000|2025-02-21 14:34:50|106395|106370|106385.9|106360.9|106395|106370|106382.3|106357.3|15
1740148500000|2025-02-21 14:35:00|106384.7|106359.7|106397.1|106372.1|106398|106373|106380.8|106355.8|21
1740148510000|2025-02-21 14:35:10|106398.1|106373.1|106415.5|106390.5|106415.5|106390.5|106398.1|106373.1|13
1740148520000|2025-02-21 14:35:20|106414.3|106389.3|106424|106399|106424.2|106399.2|106413.3|106388.3|13
1740148530000|2025-02-21 14:35:30|106424.9|106399.9|106430.4|106405.4|106430.5|106405.5|106424.1|106399.1|15
1740148540000|2025-02-21 14:35:40|106429.5|106404.5|106438.4|106413.4|106438.4|106413.4|106424.5|106399.5|17
1740148550000|2025-02-21 14:35:50|106437.6|106412.6|106430|106405|106438.4|106413.4|106426.3|106401.3|16
1740148560000|2025-02-21 14:36:00|106428.8|106403.8|106431.2|106406.2|106431.2|106406.2|106425.8|106400.8|15
1740148570000|2025-02-21 14:36:10|106430.4|106405.4|106426.4|106401.4|106430.4|106405.4|106422|106397|13
1740148580000|2025-02-21 14:36:20|106427.1|106402.1|106411.8|106386.8|106428.8|106403.8|106410.7|106385.7|30
1740148590000|2025-02-21 14:36:30|106411.4|106386.4|106415|106390|106415.9|106390.9|106410.1|106385.1|13
1740148600000|2025-02-21 14:36:40|106416|106391|106426.7|106401.7|106431|106406|106416|106391|40
1740148610000|2025-02-21 14:36:50|106426.8|106401.8|106453.8|106428.8|106468.5|106443.5|106423.2|106398.2|61
1740148620000|2025-02-21 14:37:00|106453|106428|106428.3|106403.3|106453.9|106428.9|106420.2|106395.2|50
1740148630000|2025-02-21 14:37:10|106429.2|106404.2|106445.7|106420.7|106448.5|106423.5|106421.7|106396.7|50
1740148640000|2025-02-21 14:37:20|106444.7|106419.7|106426.6|106401.6|106447|106422|106423.4|106398.4|42
1740148650000|2025-02-21 14:37:30|106425.1|106400.1|106421.9|106396.9|106428.5|106403.5|106418.9|106393.9|26
1740148660000|2025-02-21 14:37:40|106422.7|106397.7|106411.5|106386.5|106422.7|106397.7|106411.5|106386.5|31
1740148670000|2025-02-21 14:37:50|106412.4|106387.4|106396.3|106371.3|106413.2|106388.2|106391.1|106366.1|44
1740148680000|2025-02-21 14:38:00|106396.4|106371.4|106416.7|106391.7|106416.7|106391.7|106394.4|106369.4|47
1740148690000|2025-02-21 14:38:10|106417.5|106392.5|106430.9|106405.9|106433.2|106408.2|106416.5|106391.5|32
1740148700000|2025-02-21 14:38:20|106431.7|106406.7|106432.2|106407.2|106436.8|106411.8|106431.3|106406.3|16
1740148710000|2025-02-21 14:38:30|106431.4|106406.4|106428.2|106403.2|106431.4|106406.4|106428.2|106403.2|4
1740148720000|2025-02-21 14:38:40|106428.5|106403.5|106435.7|106410.7|106435.7|106410.7|106427.4|106402.4|20
1740148730000|2025-02-21 14:38:50|106436.5|106411.5|106427.3|106402.3|106438.9|106413.9|106427|106402|21
1740148740000|2025-02-21 14:39:00|106426.2|106401.2|106424.8|106399.8|106430.2|106405.2|106419.3|106394.3|25
1740148750000|2025-02-21 14:39:10|106418.1|106393.1|106420.9|106395.9|106423.1|106398.1|106412.4|106387.4|34
1740148760000|2025-02-21 14:39:20|106418.4|106393.4|106430.1|106405.1|106431.2|106406.2|106418.4|106393.4|22
1740148770000|2025-02-21 14:39:30|106429.3|106404.3|106424|106399|106431.8|106406.8|106422.5|106397.5|16
1740148780000|2025-02-21 14:39:40|106424.8|106399.8|106425.5|106400.5|106427.9|106402.9|106421.4|106396.4|17
1740148790000|2025-02-21 14:39:50|106426.4|106401.4|106424.8|106399.8|106426.4|106401.4|106415.4|106390.4|25
1740148800000|2025-02-21 14:40:00|106425.8|106400.8|106421.4|106396.4|106427.2|106402.2|106420.2|106395.2|21
1740148810000|2025-02-21 14:40:10|106420.5|106395.5|106415.4|106390.4|106420.5|106395.5|106412.1|106387.1|23
1740148820000|2025-02-21 14:40:20|106414.5|106389.5|106413.6|106388.6|106419.5|106394.5|106411.8|106386.8|29
1740148830000|2025-02-21 14:40:30|106412.7|106387.7|106417|106392|106418.7|106393.7|106411|106386|22
1740148840000|2025-02-21 14:40:40|106416.2|106391.2|106424.2|106399.2|106425.1|106400.1|106416.2|106391.2|15
1740148850000|2025-02-21 14:40:50|106425|106400|106425.6|106400.6|106426|106401|106423.3|106398.3|12
1740148860000|2025-02-21 14:41:00|106424.7|106399.7|106425.1|106400.1|106428.1|106403.1|106423|106398|25
1740148870000|2025-02-21 14:41:10|106424.1|106399.1|106420|106395|106424.7|106399.7|106416.8|106391.8|20
1740148880000|2025-02-21 14:41:20|106420.9|106395.9|106420.9|106395.9|106420.9|106395.9|106420.9|106395.9|1
1740148890000|2025-02-21 14:41:30|106421.7|106396.7|106421|106396|106425.1|106400.1|106410.8|106385.8|26
1740148900000|2025-02-21 14:41:40|106419.9|106394.9|106419.2|106394.2|106424.8|106399.8|106418.4|106393.4|14
1740148910000|2025-02-21 14:41:50|106417.9|106392.9|106415.9|106390.9|106418.8|106393.8|106415.1|106390.1|11
1740148920000|2025-02-21 14:42:00|106416.9|106391.9|106415.8|106390.8|106417.8|106392.8|106415.8|106390.8|4
1740148930000|2025-02-21 14:42:10|106415|106390|106413.7|106388.7|106415.8|106390.8|106412|106387|9
1740148940000|2025-02-21 14:42:20|106412.6|106387.6|106416.1|106391.1|106416.1|106391.1|106411.8|106386.8|7
1740148950000|2025-02-21 14:42:30|106417.1|106392.1|106409.9|106384.9|106417.9|106392.9|106409.9|106384.9|11
1740148960000|2025-02-21 14:42:40|106410.6|106385.6|106404.4|106379.4|106410.6|106385.6|106402.9|106377.9|17
1740148970000|2025-02-21 14:42:50|106405.3|106380.3|106415.8|106390.8|106420.7|106395.7|106405.3|106380.3|16
1740148980000|2025-02-21 14:43:00|106415|106390|106413.4|106388.4|106421.9|106396.9|106405.8|106380.8|22
1740148990000|2025-02-21 14:43:10|106409.9|106384.9|106407.4|106382.4|106409.9|106384.9|106404.9|106379.9|8
1740149000000|2025-02-21 14:43:20|106408.4|106383.4|106394.1|106369.1|106411|106386|106394.1|106369.1|16
1740149010000|2025-02-21 14:43:30|106393.1|106368.1|106394.1|106369.1|106400.2|106375.2|106393.1|106368.1|11
1740149020000|2025-02-21 14:43:40|106395.1|106370.1|106397.5|106372.5|106397.5|106372.5|106395.1|106370.1|2
1740149030000|2025-02-21 14:43:50|106396.7|106371.7|106397.9|106372.9|106399.5|106374.5|106392.6|106367.6|12
1740149040000|2025-02-21 14:44:00|106397|106372|106398.5|106373.5|106398.5|106373.5|106392.7|106367.7|13
1740149050000|2025-02-21 14:44:10|106399.3|106374.3|106398.9|106373.9|106402.2|106377.2|106397.9|106372.9|14
1740149060000|2025-02-21 14:44:20|106397.6|106372.6|106407.2|106382.2|106409.4|106384.4|106397.6|106372.6|22
1740149070000|2025-02-21 14:44:30|106403|106378|106400|106375|106407.6|106382.6|106396.4|106371.4|16
1740149080000|2025-02-21 14:44:40|106401.1|106376.1|106416.7|106366.7|106419.8|106385.1|106391.7|106360.6|32
1740149090000|2025-02-21 14:44:50|106412.9|106362.9|106432.3|106346.3|106432.5|106362.9|106412.9|106334.5|10
1740149100000|2025-02-21 14:45:00|106420|106336.1|106328.8|106278.8|106420|106336.1|106315.6|106239.3|42
1740149110000|2025-02-21 14:45:10|106314.9|106264.9|106328.7|106278.7|106349.3|106286.7|106306.3|106256.3|50
1740149120000|2025-02-21 14:45:20|106329.5|106279.5|106300.8|106250.8|106329.5|106279.5|106294.9|106244.9|37
1740149130000|2025-02-21 14:45:30|106300|106250|106286.7|106236.7|106306.1|106256.1|106283.1|106233.1|35
1740149140000|2025-02-21 14:45:40|106291.7|106241.7|106267.4|106217.4|106297.8|106247.8|106257.5|106207.5|29
1740149150000|2025-02-21 14:45:50|106266.7|106216.7|106284.6|106234.6|106284.6|106234.6|106265.4|106215.4|29
1740149160000|2025-02-21 14:46:00|106283.3|106233.3|106288.7|106238.7|106296.3|106246.3|106275.6|106225.6|38
1740149170000|2025-02-21 14:46:10|106290|106240|106305.2|106255.2|106308.6|106258.6|106289.3|106239.3|33
1740149180000|2025-02-21 14:46:20|106304.1|106254.1|106296.1|106246.1|106313.3|106263.3|106295.1|106245.1|24
1740149190000|2025-02-21 14:46:30|106295.3|106245.3|106295.1|106245.1|106296.8|106246.8|106287.4|106237.4|23
1740149200000|2025-02-21 14:46:40|106296.4|106246.4|106299.1|106249.1|106301|106251|106291.4|106241.4|21
1740149210000|2025-02-21 14:46:50|106300.4|106250.4|106275.1|106225.1|106305.9|106255.9|106261.2|106211.2|36
1740149220000|2025-02-21 14:47:00|106261|106236|106265.4|106240.4|106265.4|106240.4|106256.2|106231.2|31
1740149230000|2025-02-21 14:47:10|106271.5|106246.5|106265.8|106240.8|106289.2|106261.7|106262.6|106234.8|54
1740149240000|2025-02-21 14:47:20|106264|106239|106264.2|106239.2|106276.2|106243|106255|106219.6|46
1740149250000|2025-02-21 14:47:30|106266.4|106241.4|106262.3|106237.3|106266.9|106241.9|106258.3|106233.3|36
1740149260000|2025-02-21 14:47:40|106261.6|106236.6|106260.5|106235.5|106276.8|106251.8|106259.2|106234.2|50
1740149270000|2025-02-21 14:47:50|106259.3|106234.3|106237|106212|106262.2|106237.2|106230.6|106205.6|43
1740149280000|2025-02-21 14:48:00|106240|106215|106229.1|106204.1|106241.2|106216.2|106228.3|106203.3|31
1740149290000|2025-02-21 14:48:10|106229.9|106204.9|106215.5|106190.5|106231|106206|106213.4|106188.4|42
1740149300000|2025-02-21 14:48:20|106214.5|106189.5|106213.3|106188.3|106216.1|106191.1|106206.5|106181.5|31
1740149310000|2025-02-21 14:48:30|106214.9|106189.9|106219.4|106194.4|106222.1|106197.1|106214.8|106189.8|33
1740149320000|2025-02-21 14:48:40|106219.7|106194.7|106222.2|106197.2|106231.1|106206.1|106212.1|106187.1|48
1740149330000|2025-02-21 14:48:50|106221.3|106196.3|106219.5|106194.5|106224.2|106199.2|106209.6|106184.6|39
1740149340000|2025-02-21 14:49:00|106220.6|106195.6|106228.8|106203.8|106231.3|106206.3|106220.6|106195.6|25
1740149350000|2025-02-21 14:49:10|106229.6|106204.6|106223.3|106198.3|106229.6|106204.6|106209.6|106184.6|25
1740149360000|2025-02-21 14:49:20|106226.1|106201.1|106237.8|106212.8|106237.8|106212.8|106226.1|106201.1|34
1740149370000|2025-02-21 14:49:30|106238.2|106213.2|106237.7|106212.7|106248.3|106223.3|106233.8|106208.8|44
1740149380000|2025-02-21 14:49:40|106236.5|106211.5|106256.6|106231.6|106256.6|106231.6|106231.7|106206.7|32
1740149390000|2025-02-21 14:49:50|106257.4|106232.4|106270.2|106245.2|106277|106252|106256.5|106231.5|43
1740149400000|2025-02-21 14:50:00|106271|106246|106254.2|106229.2|106271|106246|106254.2|106229.2|27
1740149410000|2025-02-21 14:50:10|106255.1|106230.1|106267.5|106242.5|106273.1|106248.1|106255.1|106230.1|19
1740149420000|2025-02-21 14:50:20|106268.3|106243.3|106274.9|106249.9|106275.7|106250.7|106260.9|106235.9|19
1740149430000|2025-02-21 14:50:30|106273.4|106248.4|106282.6|106257.6|106283.7|106258.7|106268.9|106243.9|33
1740149440000|2025-02-21 14:50:40|106283.7|106258.7|106303.3|106278.3|106303.3|106278.3|106282.8|106257.8|23
1740149450000|2025-02-21 14:50:50|106305|106280|106296.4|106271.4|106305|106280|106292.5|106267.5|32
1740149460000|2025-02-21 14:51:00|106295.6|106270.6|106281|106256|106299.1|106274.1|106279.9|106254.9|27
1740149470000|2025-02-21 14:51:10|106282|106257|106286.5|106261.5|106287.5|106262.5|106276.9|106251.9|27
1740149480000|2025-02-21 14:51:20|106283.8|106258.8|106288.2|106263.2|106289.6|106264.6|106283.8|106258.8|10
1740149490000|2025-02-21 14:51:30|106290.4|106265.4|106262.9|106237.9|106291.3|106266.3|106261.2|106236.2|21
1740149500000|2025-02-21 14:51:40|106263.7|106238.7|106259.5|106234.5|106267.6|106242.6|106258.7|106233.7|26
1740149510000|2025-02-21 14:51:50|106260.5|106235.5|106267.6|106242.6|106268.5|106243.5|106260.5|106235.5|19
1740149520000|2025-02-21 14:52:00|106268.8|106243.8|106270.5|106245.5|106273.1|106248.1|106267.2|106242.2|19
1740149530000|2025-02-21 14:52:10|106269.3|106244.3|106265.1|106240.1|106270.5|106245.5|106260.5|106235.5|20
1740149540000|2025-02-21 14:52:20|106261.6|106236.6|106249.2|106224.2|106263.6|106238.6|106247.2|106222.2|24
1740149550000|2025-02-21 14:52:30|106248.3|106223.3|106240.2|106215.2|106254|106229|106238.2|106213.2|20
1740149560000|2025-02-21 14:52:40|106238|106213|106246.8|106221.8|106251.3|106226.3|106238|106213|22
1740149570000|2025-02-21 14:52:50|106245.2|106220.2|106241.4|106216.4|106245.2|106220.2|106238.2|106213.2|21
1740149580000|2025-02-21 14:53:00|106242.4|106217.4|106240.4|106215.4|106245.7|106220.7|106239|106214|21
1740149590000|2025-02-21 14:53:10|106241.8|106216.8|106250.2|106225.2|106252|106227|106241.8|106216.8|23
1740149600000|2025-02-21 14:53:20|106251.3|106226.3|106245.2|106220.2|106256|106231|106245.2|106220.2|18
1740149610000|2025-02-21 14:53:30|106246|106221|106233.2|106208.2|106247|106222|106232.4|106207.4|17
1740149620000|2025-02-21 14:53:40|106232.3|106207.3|106217.6|106192.6|106233.2|106208.2|106214.1|106189.1|25
1740149630000|2025-02-21 14:53:50|106218.6|106193.6|106225.9|106200.9|106234.1|106209.1|106218.6|106193.6|27
1740149640000|2025-02-21 14:54:00|106226.9|106201.9|106231.3|106206.3|106236.9|106211.9|106226.9|106201.9|24
1740149650000|2025-02-21 14:54:10|106232.2|106207.2|106234.3|106209.3|106242|106217|106228.8|106203.8|22
1740149660000|2025-02-21 14:54:20|106233|106208|106229.6|106204.6|106233|106208|106229.6|106204.6|31
1740149670000|2025-02-21 14:54:30|106230.5|106205.5|106231.5|106206.5|106231.5|106206.5|106229.6|106204.6|14
1740149680000|2025-02-21 14:54:40|106230.5|106205.5|106237.3|106212.3|106237.3|106212.3|106226.1|106201.1|20
1740149690000|2025-02-21 14:54:50|106235.7|106210.7|106230.7|106205.7|106235.7|106210.7|106228.6|106203.6|26
1740149700000|2025-02-21 14:55:00|106229.6|106204.6|106246|106196|106248.1|106204.6|106225.8|106186.7|21
1740149710000|2025-02-21 14:55:10|106247.6|106197.6|106254|106204|106254|106204|106246.2|106196.2|17
1740149720000|2025-02-21 14:55:20|106254.8|106204.8|106253.1|106203.1|106256|106206|106253.1|106203.1|8
1740149730000|2025-02-21 14:55:30|106251.7|106201.7|106256|106206|106256.8|106206.8|106248.8|106198.8|20
1740149740000|2025-02-21 14:55:40|106256.8|106206.8|106256|106206|106259.3|106209.3|106253.8|106203.8|12
1740149750000|2025-02-21 14:55:50|106257.8|106207.8|106266.1|106216.1|106267.4|106217.4|106257.4|106207.4|19
1740149760000|2025-02-21 14:56:00|106265.2|106215.2|106260.6|106210.6|106265.2|106215.2|106260.6|106210.6|6
1740149770000|2025-02-21 14:56:10|106261.5|106211.5|106267.4|106217.4|106267.4|106217.4|106261.5|106211.5|8
1740149780000|2025-02-21 14:56:20|106254.9|106229.9|106267.3|106242.3|106268.3|106243.3|106250.7|106225.7|14
1740149790000|2025-02-21 14:56:30|106268.4|106243.4|106268.2|106243.2|106272.1|106247.1|106267.2|106242.2|8
1740149800000|2025-02-21 14:56:40|106269.2|106244.2|106286.1|106261.1|106293.5|106268.5|106269.2|106244.2|16
1740149810000|2025-02-21 14:56:50|106287.3|106262.3|106288.3|106263.3|106292.1|106267.1|106286|106261|20
1740149820000|2025-02-21 14:57:00|106287.4|106262.4|106287.4|106262.4|106288.5|106263.5|106285.2|106260.2|8
1740149830000|2025-02-21 14:57:10|106288.2|106263.2|106291.1|106266.1|106293.2|106268.2|106287.4|106262.4|12
1740149840000|2025-02-21 14:57:20|106287.1|106262.1|106297|106272|106297|106272|106287.1|106262.1|12
1740149850000|2025-02-21 14:57:30|106299.1|106274.1|106297.9|106272.9|106300.4|106275.4|106295.7|106270.7|9
1740149860000|2025-02-21 14:57:40|106297.2|106272.2|106297.8|106272.8|106297.9|106272.9|106296.9|106271.9|5
1740149870000|2025-02-21 14:57:50|106296|106271|106295.8|106270.8|106296|106271|106294.3|106269.3|3
1740149880000|2025-02-21 14:58:00|106294.4|106269.4|106293.6|106268.6|106295.2|106270.2|106291|106266|12
1740149890000|2025-02-21 14:58:10|106294.8|106269.8|106301.4|106276.4|106302.5|106277.5|106292.1|106267.1|18
1740149900000|2025-02-21 14:58:20|106300.1|106275.1|106297|106272|106300.1|106275.1|106294.3|106269.3|8
1740149910000|2025-02-21 14:58:30|106295.6|106270.6|106291.2|106266.2|106295.6|106270.6|106290.7|106265.7|5
1740149920000|2025-02-21 14:58:40|106292.1|106267.1|106290.4|106265.4|106294.3|106269.3|106288.7|106263.7|10
1740149930000|2025-02-21 14:58:50|106289.3|106264.3|106291.6|106266.6|106291.6|106266.6|106288.4|106263.4|6
1740149940000|2025-02-21 14:59:00|106290.8|106265.8|106288.2|106263.2|106290.8|106265.8|106287.3|106262.3|10
1740149950000|2025-02-21 14:59:10|106287.3|106262.3|106273.7|106248.7|106287.3|106262.3|106273.3|106248.3|21
1740149960000|2025-02-21 14:59:20|106274.5|106249.5|106279.7|106254.7|106280.5|106255.5|106267.9|106242.9|29
1740149970000|2025-02-21 14:59:30|106273.6|106248.6|106254.7|106229.7|106273.6|106248.6|106254.7|106229.7|15
1740149980000|2025-02-21 14:59:40|106256.2|106231.2|106264.2|106214.2|106275.1|106231.8|106255.3|106214.2|24
1740149990000|2025-02-21 14:59:50|106268.1|106218.1|106262.7|106182.5|106270.9|106218.1|106239.4|106176.3|23
1740150000000|2025-02-21 15:00:00|106287.4|106199.5|106244.7|106194.7|106287.4|106216.2|106244.7|106182|22
1740150010000|2025-02-21 15:00:10|106243.5|106193.5|106244|106194|106247.5|106197.5|106234.3|106184.3|27
1740150020000|2025-02-21 15:00:20|106242.1|106192.1|106230.7|106180.7|106242.1|106192.1|106209.8|106159.8|39
1740150030000|2025-02-21 15:00:30|106229.8|106179.8|106223.3|106198.3|106229.8|106199.2|106214.9|106169.7|36
1740150040000|2025-02-21 15:00:40|106225.1|106200.1|106185.5|106160.5|106227.3|106202.3|106184.6|106142.9|34
1740150050000|2025-02-21 15:00:50|106184.7|106159.7|106226.9|106176.9|106229.6|106190.3|106184.7|106159.7|32
1740150060000|2025-02-21 15:01:00|106224.7|106174.7|106235.5|106210.5|106239.4|106214.4|106219.4|106169.4|24
1740150070000|2025-02-21 15:01:10|106239.4|106214.4|106240.8|106215.8|106246.9|106221.9|106227|106202|34
1740150080000|2025-02-21 15:01:20|106242|106217|106244.9|106219.9|106252.7|106227.7|106237.9|106212.9|30
1740150090000|2025-02-21 15:01:30|106243.7|106218.7|106242.7|106217.7|106249.3|106224.3|106240.8|106215.8|33
1740150100000|2025-02-21 15:01:40|106241.4|106216.4|106257.4|106207.4|106258.3|106218.2|106241.4|106201|17
1740150110000|2025-02-21 15:01:50|106256.4|106206.4|106263.2|106213.2|106266.7|106216.7|106256.4|106206.4|11
1740150120000|2025-02-21 15:02:00|106260.5|106210.5|106264.5|106214.5|106264.5|106214.5|106258.7|106208.7|17
1740150130000|2025-02-21 15:02:10|106262.9|106212.9|106265.5|106215.5|106265.5|106215.5|106259.5|106209.5|17
1740150140000|2025-02-21 15:02:20|106265.6|106215.6|106263.7|106213.7|106268.6|106218.6|106254.3|106204.3|26
1740150150000|2025-02-21 15:02:30|106264.6|106214.6|106271|106221|106275.5|106225.5|106264.6|106214.6|17
1740150160000|2025-02-21 15:02:40|106270.8|106220.8|106287.2|106237.2|106287.2|106237.2|106270.8|106220.8|20
1740150170000|2025-02-21 15:02:50|106288.9|106238.9|106280.3|106230.3|106288.9|106238.9|106274.9|106224.9|17
1740150180000|2025-02-21 15:03:00|106281.5|106231.5|106276.5|106226.5|106289.8|106239.8|106275.3|106225.3|33
1740150190000|2025-02-21 15:03:10|106277.8|106227.8|106279.8|106229.8|106279.8|106229.8|106269|106219|27
1740150200000|2025-02-21 15:03:20|106281.1|106231.1|106264.7|106239.7|106281.1|106241.6|106262|106216|29
1740150210000|2025-02-21 15:03:30|106265.5|106240.5|106264.3|106239.3|106265.9|106240.9|106250.5|106225.5|40
1740150220000|2025-02-21 15:03:40|106265.3|106240.3|106259.5|106234.5|106270.2|106245.2|106255.3|106230.3|25
1740150230000|2025-02-21 15:03:50|106258.6|106233.6|106258|106233|106263.1|106238.1|106252.3|106227.3|44
1740150240000|2025-02-21 15:04:00|106257.2|106232.2|106260.9|106235.9|106260.9|106235.9|106252.7|106227.7|22
1740150250000|2025-02-21 15:04:10|106260.3|106235.3|106254.4|106229.4|106261.8|106236.8|106252.7|106227.7|25
1740150260000|2025-02-21 15:04:20|106255.4|106230.4|106252.8|106227.8|106259.8|106234.8|106247.1|106222.1|24
1740150270000|2025-02-21 15:04:30|106251.9|106226.9|106254.6|106229.6|106254.6|106229.6|106249.9|106224.9|21
1740150280000|2025-02-21 15:04:40|106255.6|106230.6|106262.7|106237.7|106269|106244|106255.6|106230.6|27
1740150290000|2025-02-21 15:04:50|106263.6|106238.6|106263.8|106238.8|106264.6|106239.6|106262.7|106237.7|13
1740150300000|2025-02-21 15:05:00|106262.6|106237.6|106247.1|106222.1|106262.9|106237.9|106243.5|106218.5|33
1740150310000|2025-02-21 15:05:10|106245.2|106220.2|106249.7|106224.7|106251.3|106226.3|106243.3|106218.3|19
1740150320000|2025-02-21 15:05:20|106251.3|106226.3|106233.4|106208.4|106251.3|106226.3|106233.4|106208.4|38
1740150330000|2025-02-21 15:05:30|106241.5|106216.5|106246.7|106221.7|106252|106227|106234.3|106209.3|40
1740150340000|2025-02-21 15:05:40|106244.8|106219.8|106253.9|106228.9|106255.6|106230.6|106235.2|106210.2|36
1740150350000|2025-02-21 15:05:50|106251.4|106226.4|106262.8|106237.8|106262.8|106237.8|106251.4|106226.4|28
1740150360000|2025-02-21 15:06:00|106264.4|106239.4|106265.3|106240.3|106269.9|106244.9|106260|106235|35
1740150370000|2025-02-21 15:06:10|106264.4|106239.4|106253.5|106228.5|106264.4|106239.4|106253.5|106228.5|30
1740150380000|2025-02-21 15:06:20|106251.8|106226.8|106233.6|106208.6|106253.5|106228.5|106229.9|106204.9|29
1740150390000|2025-02-21 15:06:30|106234.9|106209.9|106255.3|106230.3|106257.8|106232.8|106234.9|106209.9|30
1740150400000|2025-02-21 15:06:40|106256.2|106231.2|106253.7|106228.7|106257.1|106232.1|106246.9|106221.9|32
1740150410000|2025-02-21 15:06:50|106252.9|106227.9|106255.9|106230.9|106262.2|106237.2|106248.4|106223.4|30
1740150420000|2025-02-21 15:07:00|106254.8|106229.8|106253.3|106228.3|106254.8|106229.8|106245|106220|32
1740150430000|2025-02-21 15:07:10|106252.5|106227.5|106265.1|106240.1|106267.9|106242.9|106251.6|106226.6|26
1740150440000|2025-02-21 15:07:20|106265.9|106240.9|106272.7|106247.7|106276.5|106251.5|106265.9|106240.9|31
1740150450000|2025-02-21 15:07:30|106273.9|106248.9|106274|106249|106275.8|106250.8|106271.6|106246.6|20
1740150460000|2025-02-21 15:07:40|106275.3|106250.3|106301.2|106276.2|106301.9|106276.9|106275.3|106250.3|37
1740150470000|2025-02-21 15:07:50|106302.1|106277.1|106296.7|106271.7|106306.8|106281.8|106295.8|106270.8|43
1740150480000|2025-02-21 15:08:00|106298.3|106273.3|106297|106272|106298.3|106273.3|106288.6|106263.6|34
1740150490000|2025-02-21 15:08:10|106295.8|106270.8|106291.9|106266.9|106297.2|106272.2|106289.3|106264.3|38
1740150500000|2025-02-21 15:08:20|106291.1|106266.1|106283|106258|106292.5|106267.5|106281|106256|29
1740150510000|2025-02-21 15:08:30|106278|106253|106291.6|106266.6|106291.6|106266.6|106274.9|106249.9|31
1740150520000|2025-02-21 15:08:40|106290.4|106265.4|106293.2|106268.2|106293.2|106268.2|106285.3|106260.3|29
1740150530000|2025-02-21 15:08:50|106295.1|106270.1|106302.6|106277.6|106303.9|106278.9|106293.6|106268.6|25
1740150540000|2025-02-21 15:09:00|106303.6|106278.6|106298|106273|106320.3|106295.3|106297.2|106272.2|43
1740150550000|2025-02-21 15:09:10|106298.9|106273.9|106291.3|106266.3|106300.5|106275.5|106291.3|106266.3|29
1740150560000|2025-02-21 15:09:20|106290.5|106265.5|106287.5|106262.5|106290.5|106265.5|106282.8|106257.8|25
1740150570000|2025-02-21 15:09:30|106286.7|106261.7|106285|106260|106291.9|106266.9|106285|106260|21
1740150580000|2025-02-21 15:09:40|106286.3|106261.3|106280.2|106255.2|106289|106264|106278.4|106253.4|25
1740150590000|2025-02-21 15:09:50|106281.4|106256.4|106271.8|106246.8|106284.2|106259.2|106271.7|106246.7|20
1740150600000|2025-02-21 15:10:00|106272.8|106247.8|106273.2|106248.2|106282.8|106257.8|106267.3|106242.3|37
1740150610000|2025-02-21 15:10:10|106276|106251|106294.8|106269.8|106295.4|106270.4|106276|106251|21
1740150620000|2025-02-21 15:10:20|106294|106269|106308.2|106283.2|106309.4|106284.4|106293.1|106268.1|33
1740150630000|2025-02-21 15:10:30|106307.4|106282.4|106297.5|106272.5|106307.8|106282.8|106297.5|106272.5|18
1740150640000|2025-02-21 15:10:40|106298.3|106273.3|106303|106278|106303|106278|106296.9|106271.9|22
1740150650000|2025-02-21 15:10:50|106303.8|106278.8|106314.9|106289.9|106315|106290|106300.4|106275.4|22
1740150660000|2025-02-21 15:11:00|106316.8|106291.8|106308.4|106283.4|106318|106293|106305.9|106280.9|26
1740150670000|2025-02-21 15:11:10|106309.7|106284.7|106310.6|106285.6|106311.9|106286.9|106305.5|106280.5|28
1740150680000|2025-02-21 15:11:20|106309.8|106284.8|106305|106280|106309.8|106284.8|106299.7|106274.7|23
1740150690000|2025-02-21 15:11:30|106303.3|106278.3|106302.5|106277.5|106305.8|106280.8|106301.7|106276.7|19
1740150700000|2025-02-21 15:11:40|106303.4|106278.4|106314.5|106289.5|106315.5|106290.5|106303.3|106278.3|13
1740150710000|2025-02-21 15:11:50|106316.2|106291.2|106318.5|106293.5|106320.2|106295.2|106313|106288|19
1740150720000|2025-02-21 15:12:00|106319.5|106294.5|106359.4|106334.4|106359.8|106334.8|106315.6|106290.6|34
1740150730000|2025-02-21 15:12:10|106360.2|106335.2|106358.8|106333.8|106375.1|106350.1|106358.7|106333.7|31
1740150740000|2025-02-21 15:12:20|106359.8|106334.8|106355.2|106330.2|106361.4|106336.4|106355.2|106330.2|13
1740150750000|2025-02-21 15:12:30|106354.2|106329.2|106354.8|106329.8|106355.9|106330.9|106349.9|106324.9|20
1740150760000|2025-02-21 15:12:40|106353.8|106328.8|106358.1|106333.1|106358.9|106333.9|106353.8|106328.8|12
1740150770000|2025-02-21 15:12:50|106358.9|106333.9|106354.7|106329.7|106363.5|106338.5|106354.7|106329.7|30
1740150780000|2025-02-21 15:13:00|106356.4|106331.4|106362.3|106337.3|106362.3|106337.3|106349.8|106324.8|31
1740150790000|2025-02-21 15:13:10|106359.5|106334.5|106357|106332|106360.6|106335.6|106352.8|106327.8|14
1740150800000|2025-02-21 15:13:20|106357.1|106332.1|106357.8|106332.8|106362.4|106337.4|106355.9|106330.9|22
1740150810000|2025-02-21 15:13:30|106354.9|106329.9|106362.6|106337.6|106365|106340|106354.9|106329.9|33
1740150820000|2025-02-21 15:13:40|106361.8|106336.8|106357.5|106332.5|106362.5|106337.5|106356.5|106331.5|14
1740150830000|2025-02-21 15:13:50|106358.3|106333.3|106367.9|106342.9|106367.9|106342.9|106357.2|106332.2|16
1740150840000|2025-02-21 15:14:00|106368.9|106343.9|106367.3|106342.3|106369|106344|106367|106342|9
1740150850000|2025-02-21 15:14:10|106364.3|106339.3|106366.8|106341.8|106370.4|106345.4|106364.3|106339.3|10
1740150860000|2025-02-21 15:14:20|106367.6|106342.6|106372.8|106347.8|106373.6|106348.6|106363.9|106338.9|19
1740150870000|2025-02-21 15:14:30|106371.9|106346.9|106373.7|106348.7|106373.7|106348.7|106367.9|106342.9|18
1740150880000|2025-02-21 15:14:40|106374.6|106349.6|106373.7|106348.7|106375.4|106350.4|106373.7|106348.7|16
1740150890000|2025-02-21 15:14:50|106374.6|106349.6|106379|106354|106379|106354|106372.8|106347.8|19
1740150900000|2025-02-21 15:15:00|106378.1|106353.1|106399.4|106374.4|106403.3|106378.3|106378.1|106353.1|33
1740150910000|2025-02-21 15:15:10|106400.3|106375.3|106389.4|106364.4|106404.7|106379.7|106388.6|106363.6|35
1740150920000|2025-02-21 15:15:20|106388.6|106363.6|106382.3|106332.3|106393.2|106365.4|106379.3|106332.3|23
1740150930000|2025-02-21 15:15:30|106383.6|106333.6|106392.1|106342.1|106393.2|106343.2|106383.6|106333.6|12
1740150940000|2025-02-21 15:15:40|106394.8|106344.8|106395|106345|106401.1|106351.1|106394.8|106344.8|14
1740150950000|2025-02-21 15:15:50|106392.7|106342.7|106390.9|106365.9|106397.5|106365.9|106385.7|106340.2|15
1740150960000|2025-02-21 15:16:00|106391.9|106366.9|106400|106375|106406.1|106381.1|106391.9|106366.9|33
1740150970000|2025-02-21 15:16:10|106399.3|106374.3|106391.6|106366.6|106400.3|106375.3|106388.9|106363.9|25
1740150980000|2025-02-21 15:16:20|106392.8|106367.8|106392.2|106367.2|106395.7|106370.7|106387|106362|23
1740150990000|2025-02-21 15:16:30|106393.2|106368.2|106387.7|106362.7|106398.6|106373.6|106384|106359|23
1740151000000|2025-02-21 15:16:40|106386.4|106361.4|106384.5|106359.5|106386.4|106361.4|106374.1|106349.1|31
1740151010000|2025-02-21 15:16:50|106385.4|106360.4|106389.4|106364.4|106397.4|106372.4|106385.4|106360.4|32
1740151020000|2025-02-21 15:17:00|106390.2|106365.2|106407.5|106382.5|106425.5|106385.7|106389.4|106364.4|28
1740151030000|2025-02-21 15:17:10|106408.7|106383.7|106395.5|106370.5|106408.7|106383.7|106394.7|106369.7|34
1740151040000|2025-02-21 15:17:20|106396.3|106371.3|106389.3|106364.3|106398.2|106373.2|106380.5|106355.5|18
1740151050000|2025-02-21 15:17:30|106388.5|106363.5|106375.4|106350.4|106388.5|106363.5|106361.4|106336.4|24
1740151060000|2025-02-21 15:17:40|106373.9|106348.9|106364.1|106339.1|106373.9|106348.9|106363.7|106338.7|17
1740151070000|2025-02-21 15:17:50|106364.9|106339.9|106356.6|106331.6|106368.2|106343.2|106350.4|106325.4|32
1740151080000|2025-02-21 15:18:00|106355|106330|106343.1|106318.1|106355|106330|106336.8|106311.8|19
1740151090000|2025-02-21 15:18:10|106343.9|106318.9|106347.8|106322.8|106350.4|106325.4|106343.1|106318.1|19
1740151100000|2025-02-21 15:18:20|106348.6|106323.6|106353.3|106328.3|106353.6|106328.6|106348.6|106323.6|22
1740151110000|2025-02-21 15:18:30|106354.1|106329.1|106374|106349|106375.1|106350.1|106354.1|106329.1|21
1740151120000|2025-02-21 15:18:40|106373|106348|106372.8|106347.8|106377.8|106352.8|106368.6|106343.6|25
1740151130000|2025-02-21 15:18:50|106372|106347|106369.6|106344.6|106372|106347|106365.5|106340.5|18
1740151140000|2025-02-21 15:19:00|106367.9|106342.9|106353.5|106328.5|106370.4|106345.4|106353.5|106328.5|23
1740151150000|2025-02-21 15:19:10|106354.5|106329.5|106361.2|106336.2|106363.7|106338.7|106354.5|106329.5|19
1740151160000|2025-02-21 15:19:20|106360.4|106335.4|106362|106337|106362|106337|106354.1|106329.1|19
1740151170000|2025-02-21 15:19:30|106362.8|106337.8|106362|106337|106368|106343|106361.2|106336.2|13
1740151180000|2025-02-21 15:19:40|106362.8|106337.8|106382|106357|106382.8|106357.8|106362.8|106337.8|23
1740151190000|2025-02-21 15:19:50|106381.2|106356.2|106389.9|106364.9|106392.3|106367.3|106381.2|106356.2|21
1740151200000|2025-02-21 15:20:00|106390.8|106365.8|106393.5|106368.5|106395.3|106370.3|106390.8|106365.8|14
1740151210000|2025-02-21 15:20:10|106396.7|106371.7|106394.6|106369.6|106407.9|106382.9|106394.6|106369.6|33
1740151220000|2025-02-21 15:20:20|106393.9|106368.9|106387.4|106362.4|106393.9|106368.9|106386.1|106361.1|26
1740151230000|2025-02-21 15:20:30|106386.2|106361.2|106388|106363|106394|106369|106379.9|106354.9|33
1740151240000|2025-02-21 15:20:40|106388.8|106363.8|106389.5|106364.5|106394|106369|106388.7|106363.7|17
1740151250000|2025-02-21 15:20:50|106388.5|106363.5|106381.8|106356.8|106388.6|106363.6|106379.1|106354.1|32
1740151260000|2025-02-21 15:21:00|106383.4|106358.4|106398.7|106373.7|106398.7|106373.7|106377.5|106352.5|27
1740151270000|2025-02-21 15:21:10|106397.9|106372.9|106392|106367|106398.7|106373.7|106391.1|106366.1|22
1740151280000|2025-02-21 15:21:20|106391.2|106366.2|106394.3|106369.3|106397.8|106372.8|106389.6|106364.6|14
1740151290000|2025-02-21 15:21:30|106395.2|106370.2|106394.7|106369.7|106403.7|106378.7|106394|106369|23
1740151300000|2025-02-21 15:21:40|106393.9|106368.9|106396.9|106371.9|106396.9|106371.9|106393.9|106368.9|7
1740151310000|2025-02-21 15:21:50|106397.8|106372.8|106403.7|106378.7|106408.7|106383.7|106397.8|106372.8|28
1740151320000|2025-02-21 15:22:00|106404.6|106379.6|106405.6|106380.6|106409.6|106384.6|106403.6|106378.6|17
1740151330000|2025-02-21 15:22:10|106404.4|106379.4|106404.2|106379.2|106405.9|106380.9|106397.2|106372.2|26
1740151340000|2025-02-21 15:22:20|106406.1|106381.1|106406.8|106381.8|106415.8|106390.8|106406.1|106381.1|21
1740151350000|2025-02-21 15:22:30|106405.5|106380.5|106407.1|106382.1|106407.7|106382.7|106404.5|106379.5|9
1740151360000|2025-02-21 15:22:40|106406.3|106381.3|106414.2|106389.2|106414.8|106389.8|106403.5|106378.5|22
1740151370000|2025-02-21 15:22:50|106413.5|106388.5|106416.8|106391.8|106417.6|106392.6|106412.9|106387.9|18
1740151380000|2025-02-21 15:23:00|106418.6|106393.6|106436.5|106411.5|106443.4|106418.4|106418.6|106393.6|30
1740151390000|2025-02-21 15:23:10|106437.8|106412.8|106442|106417|106443.3|106418.3|106435.1|106410.1|27
1740151400000|2025-02-21 15:23:20|106442.7|106417.7|106429.9|106404.9|106442.7|106417.7|106425.7|106400.7|22
1740151410000|2025-02-21 15:23:30|106431.2|106406.2|106437.1|106412.1|106439.8|106414.8|106431.2|106406.2|15
1740151420000|2025-02-21 15:23:40|106438.1|106413.1|106460.1|106435.1|106465.1|106440.1|106438.1|106413.1|34
1740151430000|2025-02-21 15:23:50|106459.9|106434.9|106459.1|106434.1|106467.8|106442.8|106459|106434|43
1740151440000|2025-02-21 15:24:00|106458.4|106433.4|106452.9|106427.9|106462.7|106437.7|106451.9|106426.9|31
1740151450000|2025-02-21 15:24:10|106453.7|106428.7|106462.4|106437.4|106466.3|106441.3|106448.8|106423.8|37
1740151460000|2025-02-21 15:24:20|106464.1|106439.1|106473.9|106448.9|106475.7|106450.7|106461.8|106436.8|42
1740151470000|2025-02-21 15:24:30|106479.3|106454.3|106480|106455|106487.5|106462.5|106478.4|106453.4|50
1740151480000|2025-02-21 15:24:40|106480.1|106455.1|106484.1|106459.1|106488.3|106463.3|106480.1|106455.1|41
1740151490000|2025-02-21 15:24:50|106486.8|106461.8|106501|106476|106505.8|106480.8|106486.8|106461.8|39
1740151500000|2025-02-21 15:25:00|106504.5|106479.5|106495.9|106470.9|106508.9|106483.9|106492.2|106467.2|46
1740151510000|2025-02-21 15:25:10|106495.6|106470.6|106490.7|106465.7|106497|106472|106490.7|106465.7|21
1740151520000|2025-02-21 15:25:20|106489.8|106464.8|106480|106455|106491.5|106466.5|106479.5|106454.5|28
1740151530000|2025-02-21 15:25:30|106481.6|106456.6|106475.6|106450.6|106482.6|106457.6|106474.9|106449.9|22
1740151540000|2025-02-21 15:25:40|106476.5|106451.5|106475.3|106450.3|106484.8|106459.8|106471.9|106446.9|22
1740151550000|2025-02-21 15:25:50|106474.8|106449.8|106485.9|106460.9|106485.9|106460.9|106470.3|106445.3|33
1740151560000|2025-02-21 15:26:00|106487|106462|106506.4|106481.4|106510.8|106485.8|106487|106462|40
1740151570000|2025-02-21 15:26:10|106505|106480|106491.2|106466.2|106509|106484|106486.9|106461.9|39
1740151580000|2025-02-21 15:26:20|106492|106467|106480.9|106455.9|106498.1|106467.7|106478.5|106443.2|34
1740151590000|2025-02-21 15:26:30|106479.7|106454.7|106487.8|106462.8|106487.8|106462.8|106478.9|106453.9|14
1740151600000|2025-02-21 15:26:40|106484.6|106459.6|106465.8|106440.8|106496|106467.7|106465|106440|39
1740151610000|2025-02-21 15:26:50|106467.1|106442.1|106457.9|106432.9|106467.1|106442.1|106457.1|106432.1|17
1740151620000|2025-02-21 15:27:00|106458.8|106433.8|106467.2|106442.2|106467.2|106442.2|106456.3|106431.3|29
1740151630000|2025-02-21 15:27:10|106466.3|106441.3|106462|106437|106466.3|106441.3|106456.3|106431.3|17
1740151640000|2025-02-21 15:27:20|106455|106430|106462.7|106437.7|106469.4|106444.4|106453.1|106428.1|39
1740151650000|2025-02-21 15:27:30|106466.3|106441.3|106471|106446|106473.1|106448.1|106463.3|106438.3|32
1740151660000|2025-02-21 15:27:40|106471.8|106446.8|106474.6|106449.6|106475.4|106450.4|106470.9|106445.9|8
1740151670000|2025-02-21 15:27:50|106476.6|106451.6|106492.3|106467.3|106496|106471|106476.6|106451.6|25
1740151680000|2025-02-21 15:28:00|106491.4|106466.4|106491.6|106466.6|106496.1|106471.1|106481|106456|37
1740151690000|2025-02-21 15:28:10|106491.7|106466.7|106489.7|106464.7|106494.2|106469.2|106488.3|106463.3|15
1740151700000|2025-02-21 15:28:20|106490.7|106465.7|106498.3|106473.3|106500.9|106475.9|106490.7|106465.7|11
1740151710000|2025-02-21 15:28:30|106499.9|106474.9|106494.7|106469.7|106503|106478|106488.5|106463.5|23
1740151720000|2025-02-21 15:28:40|106492.8|106467.8|106487.1|106462.1|106498.7|106473.7|106485.9|106460.9|20
1740151730000|2025-02-21 15:28:50|106488.1|106463.1|106494.8|106469.8|106502.6|106477.6|106488.1|106463.1|21
1740151740000|2025-02-21 15:29:00|106495.6|106470.6|106496.1|106471.1|106498.5|106473.5|106493.4|106468.4|11
1740151750000|2025-02-21 15:29:10|106496.9|106471.9|106493.2|106468.2|106499.4|106474.4|106492.1|106467.1|21
1740151760000|2025-02-21 15:29:20|106492.3|106467.3|106498.8|106473.8|106500.9|106475.9|106491.4|106466.4|13
1740151770000|2025-02-21 15:29:30|106499.7|106474.7|106496.1|106471.1|106505.5|106480.5|106494.4|106469.4|25
1740151780000|2025-02-21 15:29:40|106495.3|106470.3|106504.7|106479.7|106504.7|106479.7|106494.5|106469.5|21
1740151790000|2025-02-21 15:29:50|106505.5|106480.5|106516.1|106491.1|106516.9|106491.9|106505.5|106480.5|24
1740151800000|2025-02-21 15:30:00|106516.9|106491.9|106516.1|106491.1|106520.8|106495.8|106515.6|106490.6|21
1740151810000|2025-02-21 15:30:10|106516.8|106491.8|106515|106490|106520|106495|106511.6|106486.6|34
1740151820000|2025-02-21 15:30:20|106514.1|106489.1|106523.8|106498.8|106527.4|106502.4|106512.4|106487.4|23
1740151830000|2025-02-21 15:30:30|106524.5|106499.5|106501.3|106476.3|106524.5|106499.5|106501.3|106476.3|34
1740151840000|2025-02-21 15:30:40|106500.4|106475.4|106490|106465|106503.3|106478.3|106489.2|106464.2|35
1740151850000|2025-02-21 15:30:50|106489.2|106464.2|106491|106466|106491.9|106466.9|106487.1|106462.1|22
1740151860000|2025-02-21 15:31:00|106491.9|106466.9|106492.1|106467.1|106495.8|106470.8|106491|106466|9
1740151870000|2025-02-21 15:31:10|106491.2|106466.2|106482.7|106457.7|106494.2|106469.2|106481.9|106456.9|22
1740151880000|2025-02-21 15:31:20|106481.9|106456.9|106480.1|106455.1|106481.9|106456.9|106473|106448|25
1740151890000|2025-02-21 15:31:30|106479.2|106454.2|106485.9|106460.9|106489.8|106464.8|106479.2|106454.2|23
1740151900000|2025-02-21 15:31:40|106486.7|106461.7|106492.3|106467.3|106501.5|106476.5|106485.9|106460.9|24
1740151910000|2025-02-21 15:31:50|106490.7|106465.7|106491|106466|106491.5|106466.5|106487|106462|14
1740151920000|2025-02-21 15:32:00|106487.9|106462.9|106483.7|106458.7|106491.5|106466.5|106480.3|106455.3|25
1740151930000|2025-02-21 15:32:10|106484.9|106459.9|106484|106459|106485.2|106460.2|106480.7|106455.7|12
1740151940000|2025-02-21 15:32:20|106483.2|106458.2|106482.9|106457.9|106485.8|106460.8|106478.2|106453.2|30
1740151950000|2025-02-21 15:32:30|106482|106457|106479.9|106454.9|106483.6|106458.6|106478.9|106453.9|20
1740151960000|2025-02-21 15:32:40|106480.7|106455.7|106481.1|106456.1|106481.9|106456.9|106480.7|106455.7|14
1740151970000|2025-02-21 15:32:50|106480.6|106455.6|106474.3|106449.3|106480.6|106455.6|106471.4|106446.4|21
1740151980000|2025-02-21 15:33:00|106474.6|106449.6|106459.9|106434.9|106475.4|106450.4|106458.2|106433.2|28
1740151990000|2025-02-21 15:33:10|106460.8|106435.8|106454.7|106429.7|106460.8|106435.8|106453.2|106428.2|21
1740152000000|2025-02-21 15:33:20|106455.5|106430.5|106452|106427|106455.5|106430.5|106450.4|106425.4|32
1740152010000|2025-02-21 15:33:30|106453.4|106428.4|106456.2|106431.2|106463.9|106438.9|106453.4|106428.4|24
1740152020000|2025-02-21 15:33:40|106455.3|106430.3|106449|106424|106456.2|106431.2|106444|106419|13
1740152030000|2025-02-21 15:33:50|106447.7|106422.7|106446.4|106421.4|106452.3|106427.3|106445.5|106420.5|23
1740152040000|2025-02-21 15:34:00|106448.1|106423.1|106450.1|106425.1|106458.4|106433.4|106446.4|106421.4|17
1740152050000|2025-02-21 15:34:10|106448.8|106423.8|106446.6|106421.6|106455.7|106430.7|106442.6|106417.6|30
1740152060000|2025-02-21 15:34:20|106445.7|106420.7|106451.3|106426.3|106451.3|106426.3|106444|106419|10
1740152070000|2025-02-21 15:34:30|106454|106429|106437.7|106412.7|106454.7|106429.7|106436.5|106411.5|26
1740152080000|2025-02-21 15:34:40|106438.7|106413.7|106431.5|106406.5|106438.7|106413.7|106429.7|106404.7|39
1740152090000|2025-02-21 15:34:50|106432.4|106407.4|106429.1|106404.1|106437.5|106412.5|106429|106404|12
1740152100000|2025-02-21 15:35:00|106427|106402|106422.4|106397.4|106428.4|106403.4|106421.4|106396.4|17
1740152110000|2025-02-21 15:35:10|106423.4|106398.4|106423.6|106398.6|106427.2|106402.2|106421.9|106396.9|8
1740152120000|2025-02-21 15:35:20|106424.5|106399.5|106417.7|106392.7|106427.6|106402.6|106416.3|106391.3|16
1740152130000|2025-02-21 15:35:30|106419.4|106394.4|106425.6|106400.6|106426.5|106401.5|106417.7|106392.7|14
1740152140000|2025-02-21 15:35:40|106427.2|106402.2|106420.1|106395.1|106427.2|106402.2|106416.3|106391.3|21
1740152150000|2025-02-21 15:35:50|106421|106396|106408.6|106383.6|106422.8|106397.8|106408.6|106383.6|29
1740152160000|2025-02-21 15:36:00|106409.7|106384.7|106403.7|106378.7|106412|106387|106401.8|106376.8|25
1740152170000|2025-02-21 15:36:10|106404.5|106379.5|106406.6|106381.6|106411|106386|106402.7|106377.7|20
1740152180000|2025-02-21 15:36:20|106407.5|106382.5|106410|106385|106412.2|106387.2|106403.6|106378.6|15
1740152190000|2025-02-21 15:36:30|106411.6|106386.6|106405.7|106380.7|106412.4|106387.4|106400.3|106375.3|25
1740152200000|2025-02-21 15:36:40|106406.5|106381.5|106411.9|106386.9|106411.9|106386.9|106403.2|106378.2|20
1740152210000|2025-02-21 15:36:50|106409.6|106384.6|106410|106385|106411.6|106386.6|106408.2|106383.2|10
1740152220000|2025-02-21 15:37:00|106410.9|106385.9|106424.8|106399.8|106426.2|106401.2|106410.9|106385.9|24
1740152230000|2025-02-21 15:37:10|106423.9|106398.9|106416.2|106391.2|106423.9|106398.9|106416.1|106391.1|18
1740152240000|2025-02-21 15:37:20|106417|106392|106412.6|106387.6|106419.5|106394.5|106412.6|106387.6|19
1740152250000|2025-02-21 15:37:30|106413.4|106388.4|106427.5|106402.5|106427.5|106402.5|106412.6|106387.6|21
1740152260000|2025-02-21 15:37:40|106428.4|106403.4|106422|106397|106433.9|106408.9|106422|106397|24
1740152270000|2025-02-21 15:37:50|106423.1|106398.1|106425.4|106400.4|106426.8|106401.8|106419.5|106394.5|28
1740152280000|2025-02-21 15:38:00|106426.4|106401.4|106433.6|106408.6|106445|106420|106423.6|106398.6|35
1740152290000|2025-02-21 15:38:10|106432.8|106407.8|106423.2|106398.2|106432.8|106407.8|106421.9|106396.9|24
1740152300000|2025-02-21 15:38:20|106421.2|106396.2|106416.5|106391.5|106421.2|106396.2|106412.6|106387.6|24
1740152310000|2025-02-21 15:38:30|106415.7|106390.7|106414.1|106389.1|106418|106393|106407|106382|20
1740152320000|2025-02-21 15:38:40|106413.2|106388.2|106420.2|106395.2|106421.1|106396.1|106411.8|106386.8|12
1740152330000|2025-02-21 15:38:50|106419.5|106394.5|106451.5|106426.5|106454.3|106429.3|106419.5|106394.5|33
1740152340000|2025-02-21 15:39:00|106452.7|106427.7|106452.4|106427.4|106459.3|106434.3|106442.9|106417.9|31
1740152350000|2025-02-21 15:39:10|106453.2|106428.2|106451.7|106426.7|106453.2|106428.2|106451.7|106426.7|4
1740152360000|2025-02-21 15:39:20|106450.8|106425.8|106448.2|106423.2|106451.6|106426.6|106445.6|106420.6|16
1740152370000|2025-02-21 15:39:30|106447|106422|106438.9|106413.9|106447|106422|106437.9|106412.9|22
1740152380000|2025-02-21 15:39:40|106439.8|106414.8|106450|106425|106450.8|106425.8|106439.8|106414.8|13
1740152390000|2025-02-21 15:39:50|106452.3|106427.3|106465|106440|106467.2|106442.2|106452.3|106427.3|23
1740152400000|2025-02-21 15:40:00|106464|106439|106447.1|106422.1|106464|106439|106445.4|106420.4|24
1740152410000|2025-02-21 15:40:10|106446.2|106421.2|106451.5|106426.5|106451.5|106426.5|106445.4|106420.4|8
1740152420000|2025-02-21 15:40:20|106450.2|106425.2|106446.9|106421.9|106450.2|106425.2|106437.8|106412.8|23
1740152430000|2025-02-21 15:40:30|106447.7|106422.7|106451.3|106426.3|106454.1|106429.1|106447.7|106422.7|18
1740152440000|2025-02-21 15:40:40|106452.3|106427.3|106452.8|106427.8|106455.8|106430.8|106451.2|106426.2|18
1740152450000|2025-02-21 15:40:50|106448.1|106423.1|106439.5|106414.5|106448.5|106423.5|106434.1|106409.1|32
1740152460000|2025-02-21 15:41:00|106440.3|106415.3|106440.8|106415.8|106441.6|106416.6|106436.2|106411.2|22
1740152470000|2025-02-21 15:41:10|106440|106415|106440.7|106415.7|106441.5|106416.5|106436.3|106411.3|20
1740152480000|2025-02-21 15:41:20|106439.9|106414.9|106434.8|106409.8|106443.7|106418.7|106432.5|106407.5|25
1740152490000|2025-02-21 15:41:30|106433.5|106408.5|106426|106401|106435|106410|106425.3|106400.3|33
1740152500000|2025-02-21 15:41:40|106427.7|106402.7|106409.9|106384.9|106427.7|106402.7|106406.2|106381.2|32
1740152510000|2025-02-21 15:41:50|106410.9|106385.9|106408|106383|106415.8|106390.8|106406.3|106381.3|11
1740152520000|2025-02-21 15:42:00|106407.2|106382.2|106416.5|106391.5|106417.5|106392.5|106407.2|106382.2|20
1740152530000|2025-02-21 15:42:10|106415.7|106390.7|106419.2|106394.2|106419.2|106394.2|106412.3|106387.3|13
1740152540000|2025-02-21 15:42:20|106418.3|106393.3|106417.5|106392.5|106419.2|106394.2|106416.7|106391.7|18
1740152550000|2025-02-21 15:42:30|106418.4|106393.4|106420.1|106395.1|106420.2|106395.2|106418.4|106393.4|6
1740152560000|2025-02-21 15:42:40|106421|106396|106432.2|106407.2|106435.6|106410.6|106420.2|106395.2|21
1740152570000|2025-02-21 15:42:50|106433.5|106408.5|106426.5|106401.5|106434.3|106409.3|106425.1|106400.1|31
1740152580000|2025-02-21 15:43:00|106427.6|106402.6|106419.4|106394.4|106427.6|106402.6|106417.6|106392.6|28
1740152590000|2025-02-21 15:43:10|106418.7|106393.7|106427|106402|106427|106402|106414.4|106389.4|23
1740152600000|2025-02-21 15:43:20|106426.1|106401.1|106414.9|106389.9|106429.5|106404.5|106414.9|106389.9|12
1740152610000|2025-02-21 15:43:30|106411.3|106386.3|106418.2|106393.2|106425.9|106400.9|106405.9|106380.9|32
1740152620000|2025-02-21 15:43:40|106419.1|106394.1|106426.1|106401.1|106426.1|106401.1|106418.2|106393.2|16
1740152630000|2025-02-21 15:43:50|106427.2|106402.2|106420|106395|106429|106404|106420|106395|22
1740152640000|2025-02-21 15:44:00|106419.2|106394.2|106422.6|106397.6|106424.3|106399.3|106413.1|106388.1|14
1740152650000|2025-02-21 15:44:10|106421.6|106396.6|106417.8|106392.8|106421.6|106396.6|106403.3|106378.3|31
1740152660000|2025-02-21 15:44:20|106418.9|106393.9|106409.1|106384.1|106423.5|106398.5|106408.3|106383.3|22
1740152670000|2025-02-21 15:44:30|106409.9|106384.9|106416.7|106391.7|106416.7|106391.7|106409.1|106384.1|15
1740152680000|2025-02-21 15:44:40|106417.4|106392.4|106421.3|106396.3|106422.2|106397.2|106417.4|106392.4|6
1740152690000|2025-02-21 15:44:50|106420.3|106395.3|106419.1|106394.1|106422.7|106397.7|106419.1|106394.1|16
1740152700000|2025-02-21 15:45:00|106419.9|106394.9|106418.3|106393.3|106419.9|106394.9|106416.1|106391.1|20
1740152710000|2025-02-21 15:45:10|106417.4|106392.4|106400.7|106375.7|106417.4|106392.4|106394.6|106369.6|22
1740152720000|2025-02-21 15:45:20|106399.5|106374.5|106391.3|106366.3|106399.5|106374.5|106385.2|106360.2|13
1740152730000|2025-02-21 15:45:30|106394.1|106369.1|106380.5|106355.5|106394.1|106369.1|106375.9|106350.9|32
1740152740000|2025-02-21 15:45:40|106381.3|106356.3|106372.6|106347.6|106384.2|106359.2|106371.6|106346.6|30
1740152750000|2025-02-21 15:45:50|106372.3|106347.3|106366.1|106341.1|106372.4|106347.4|106365.3|106340.3|20
1740152760000|2025-02-21 15:46:00|106367.4|106342.4|106360.3|106335.3|106367.7|106342.7|106353.4|106328.4|36
1740152770000|2025-02-21 15:46:10|106358.9|106333.9|106360.3|106335.3|106360.3|106335.3|106350.2|106325.2|17
1740152780000|2025-02-21 15:46:20|106359.5|106334.5|106354.6|106329.6|106364.2|106339.2|106352.8|106327.8|27
1740152790000|2025-02-21 15:46:30|106355.8|106330.8|106362.1|106337.1|106362.7|106337.7|106355.8|106330.8|21
1740152800000|2025-02-21 15:46:40|106361.1|106336.1|106355.6|106330.6|106361.1|106336.1|106354|106329|15
1740152810000|2025-02-21 15:46:50|106354.7|106329.7|106359.2|106334.2|106359.2|106334.2|106352.8|106327.8|10
1740152820000|2025-02-21 15:47:00|106357.5|106332.5|106365.8|106340.8|106370|106345|106355.8|106330.8|24
1740152830000|2025-02-21 15:47:10|106365|106340|106362.9|106337.9|106367.7|106342.7|106360.8|106335.8|23
1740152840000|2025-02-21 15:47:20|106362.1|106337.1|106375.3|106350.3|106377|106352|106357.6|106332.6|35
1740152850000|2025-02-21 15:47:30|106374.6|106349.6|106376.2|106351.2|106376.9|106351.9|106373.4|106348.4|14
1740152860000|2025-02-21 15:47:40|106375.3|106350.3|106374.6|106349.6|106377.8|106352.8|106374.3|106349.3|11
1740152870000|2025-02-21 15:47:50|106373.3|106348.3|106371.3|106346.3|106377.2|106352.2|106369.4|106344.4|12
1740152880000|2025-02-21 15:48:00|106368.9|106343.9|106371.9|106346.9|106373.5|106348.5|106368.9|106343.9|18
1740152890000|2025-02-21 15:48:10|106372.7|106347.7|106372.7|106347.7|106373.5|106348.5|106371.9|106346.9|7
1740152900000|2025-02-21 15:48:20|106373.5|106348.5|106386.8|106361.8|106388.9|106363.9|106373.5|106348.5|31
1740152910000|2025-02-21 15:48:30|106387.7|106362.7|106390|106365|106392.3|106367.3|106385.4|106360.4|22
1740152920000|2025-02-21 15:48:40|106391.7|106366.7|106388.1|106363.1|106396.1|106371.1|106386.5|106361.5|22
1740152930000|2025-02-21 15:48:50|106387.1|106362.1|106386.4|106361.4|106387.1|106362.1|106380.3|106355.3|25
1740152940000|2025-02-21 15:49:00|106387.4|106362.4|106365.7|106340.7|106389.2|106364.2|106365.7|106340.7|27
1740152950000|2025-02-21 15:49:10|106366.4|106341.4|106363.6|106338.6|106368.7|106343.7|106361.9|106336.9|29
1740152960000|2025-02-21 15:49:20|106362.9|106337.9|106364.8|106339.8|106364.8|106339.8|106357.8|106332.8|10
1740152970000|2025-02-21 15:49:30|106365.6|106340.6|106364.1|106339.1|106370.4|106345.4|106364.1|106339.1|15
1740152980000|2025-02-21 15:49:40|106363.3|106338.3|106361.6|106336.6|106368.4|106343.4|106360.5|106335.5|14
1740152990000|2025-02-21 15:49:50|106360.7|106335.7|106362.3|106337.3|106364|106339|106360.7|106335.7|7
1740153000000|2025-02-21 15:50:00|106364.7|106339.7|106365|106340|106366.3|106341.3|106360.6|106335.6|16
1740153010000|2025-02-21 15:50:10|106366.1|106341.1|106354.5|106329.5|106367.8|106342.8|106354.5|106329.5|14
1740153020000|2025-02-21 15:50:20|106356.2|106331.2|106366.7|106341.7|106366.7|106341.7|106354.5|106329.5|16
1740153030000|2025-02-21 15:50:30|106369.5|106344.5|106378.9|106353.9|106382.7|106357.7|106367.8|106342.8|21
1740153040000|2025-02-21 15:50:40|106380.6|106355.6|106390.3|106365.3|106391.2|106366.2|106378|106353|19
1740153050000|2025-02-21 15:50:50|106389.5|106364.5|106383.4|106358.4|106392|106367|106382.8|106357.8|21
1740153060000|2025-02-21 15:51:00|106385.9|106360.9|106382.9|106332.9|106400.8|106360.9|106369.4|106332.4|17
1740153070000|2025-02-21 15:51:10|106383.7|106333.7|106369.5|106344.5|106383.8|106344.5|106368.4|106329.4|10
1740153080000|2025-02-21 15:51:20|106369.1|106344.1|106360|106335|106372.8|106347.8|106356.3|106331.3|16
1740153090000|2025-02-21 15:51:30|106360.9|106335.9|106358.8|106333.8|106373.5|106348.5|106358.8|106333.8|27
1740153100000|2025-02-21 15:51:40|106357.5|106332.5|106349.7|106324.7|106359.4|106334.4|106348.8|106323.8|20
1740153110000|2025-02-21 15:51:50|106348.8|106323.8|106357.3|106307.3|106367.5|106342.5|106347.9|106306.8|25
1740153120000|2025-02-21 15:52:00|106358.1|106308.1|106370.2|106320.2|106370.2|106320.2|106356.6|106306.6|14
1740153130000|2025-02-21 15:52:10|106367.6|106317.6|106365.4|106315.4|106370.4|106320.4|106362.8|106312.8|18
1740153140000|2025-02-21 15:52:20|106366.3|106316.3|106360.5|106310.5|106366.3|106316.3|106351.3|106301.3|23
1740153150000|2025-02-21 15:52:30|106358.9|106308.9|106357.9|106307.9|106362.1|106312.1|106355.8|106305.8|16
1740153160000|2025-02-21 15:52:40|106356.2|106306.2|106355.6|106305.6|106357.5|106307.5|106355.6|106305.6|5
1740153170000|2025-02-21 15:52:50|106357.9|106307.9|106301.6|106276.6|106358.7|106319|106300|106275|44
1740153180000|2025-02-21 15:53:00|106303.1|106278.1|106320.7|106295.7|106321.7|106296.7|106300.9|106275.9|54
1740153190000|2025-02-21 15:53:10|106316.2|106291.2|106316.8|106291.8|106320.3|106295.3|106310.2|106285.2|32
1740153200000|2025-02-21 15:53:20|106313.6|106288.6|106312.4|106287.4|106320.8|106295.8|106311.4|106286.4|35
1740153210000|2025-02-21 15:53:30|106311.7|106286.7|106303.4|106278.4|106313.6|106288.6|106303.2|106278.2|27
1740153220000|2025-02-21 15:53:40|106304.4|106279.4|106298.9|106273.9|106312.1|106287.1|106296.8|106271.8|24
1740153230000|2025-02-21 15:53:50|106300.2|106275.2|106295.2|106270.2|106300.2|106275.2|106293.6|106268.6|16
1740153240000|2025-02-21 15:54:00|106295.7|106270.7|106295.9|106270.9|106298.9|106273.9|106295|106270|11
1740153250000|2025-02-21 15:54:10|106297.4|106272.4|106315.8|106290.8|106321.2|106296.2|106297.4|106272.4|34
1740153260000|2025-02-21 15:54:20|106316.5|106291.5|106324.2|106299.2|106332.1|106307.1|106314.7|106289.7|31
1740153270000|2025-02-21 15:54:30|106328.3|106303.3|106323.2|106298.2|106328.3|106303.3|106319.2|106294.2|20
1740153280000|2025-02-21 15:54:40|106323.9|106298.9|106334.1|106309.1|106334.1|106309.1|106323.9|106298.9|15
1740153290000|2025-02-21 15:54:50|106335|106310|106344.9|106319.9|106344.9|106319.9|106331.3|106306.3|14
1740153300000|2025-02-21 15:55:00|106344.1|106319.1|106350.1|106325.1|106352.4|106327.4|106344.1|106319.1|31
1740153310000|2025-02-21 15:55:10|106347.5|106322.5|106357.1|106332.1|106357.9|106332.9|106346.3|106321.3|33
1740153320000|2025-02-21 15:55:20|106357.9|106332.9|106360.6|106335.6|106364.2|106339.2|106356.6|106331.6|29
1740153330000|2025-02-21 15:55:30|106359.2|106334.2|106350.8|106325.8|106360.4|106335.4|106349.1|106324.1|21
1740153340000|2025-02-21 15:55:40|106350|106325|106350.9|106325.9|106358.7|106333.7|106347.6|106322.6|31
1740153350000|2025-02-21 15:55:50|106352.6|106327.6|106341.5|106316.5|106353.7|106328.7|106339.4|106314.4|31
1740153360000|2025-02-21 15:56:00|106339.9|106314.9|106354.5|106329.5|106356.9|106331.9|106336.6|106311.6|32
1740153370000|2025-02-21 15:56:10|106355.5|106330.5|106347.7|106322.7|106355.5|106330.5|106344.5|106319.5|20
1740153380000|2025-02-21 15:56:20|106347|106322|106331.1|106306.1|106347.8|106322.8|106330.2|106305.2|35
1740153390000|2025-02-21 15:56:30|106332|106307|106341.7|106316.7|106345.3|106320.3|106330.7|106305.7|35
1740153400000|2025-02-21 15:56:40|106340.3|106315.3|106355.5|106330.5|106356.7|106331.7|106340.3|106315.3|32
1740153410000|2025-02-21 15:56:50|106358.2|106333.2|106366.4|106341.4|106374.3|106349.3|106352.6|106327.6|39
1740153420000|2025-02-21 15:57:00|106364.5|106339.5|106380.8|106355.8|106382.5|106357.5|106362.6|106337.6|36
1740153430000|2025-02-21 15:57:10|106381.6|106356.6|106382.5|106357.5|106382.5|106357.5|106374.1|106349.1|20
1740153440000|2025-02-21 15:57:20|106379|106354|106378.8|106353.8|106383.7|106358.7|106373.5|106348.5|30
1740153450000|2025-02-21 15:57:30|106377.1|106352.1|106370.9|106345.9|106379.3|106354.3|106362.8|106337.8|56
1740153460000|2025-02-21 15:57:40|106370.2|106345.2|106363.1|106338.1|106375.1|106350.1|106363.1|106338.1|33
1740153470000|2025-02-21 15:57:50|106364|106339|106379.6|106354.6|106380.5|106355.5|106364|106339|36
1740153480000|2025-02-21 15:58:00|106377.7|106352.7|106385.9|106360.9|106385.9|106360.9|106375.6|106350.6|28
1740153490000|2025-02-21 15:58:10|106386.8|106361.8|106385.1|106360.1|106392.4|106367.4|106381.6|106356.6|29
1740153500000|2025-02-21 15:58:20|106385.9|106360.9|106398.7|106373.7|106398.7|106373.7|106382.4|106357.4|40
1740153510000|2025-02-21 15:58:30|106395.2|106370.2|106400.5|106375.5|106401.5|106376.5|106394.1|106369.1|24
1740153520000|2025-02-21 15:58:40|106401.2|106376.2|106399.3|106374.3|106402.8|106377.8|106394|106369|47
1740153530000|2025-02-21 15:58:50|106400.5|106375.5|106408.9|106383.9|106408.9|106383.9|106397.5|106372.5|38
1740153540000|2025-02-21 15:59:00|106407.9|106382.9|106401.7|106376.7|106407.9|106382.9|106399.1|106374.1|28
1740153550000|2025-02-21 15:59:10|106402.6|106377.6|106398.6|106373.6|106404.2|106379.2|106398.6|106373.6|19
1740153560000|2025-02-21 15:59:20|106397.8|106372.8|106402.9|106377.9|106404.2|106379.2|106395.8|106370.8|16
1740153570000|2025-02-21 15:59:30|106399.8|106374.8|106397.2|106372.2|106401.9|106376.9|106396.7|106371.7|22
1740153580000|2025-02-21 15:59:40|106393.4|106368.4|106393.6|106368.6|106395.4|106370.4|106379.6|106354.6|33
1740153590000|2025-02-21 15:59:50|106392.7|106367.7|106398.6|106373.6|106401.9|106376.9|106391|106366|28
1740153600000|2025-02-21 16:00:00|106399.6|106374.6|106393.5|106368.5|106402.8|106377.8|106385.1|106360.1|33
1740153610000|2025-02-21 16:00:10|106391.3|106366.3|106379.1|106354.1|106397.9|106372.9|106379.1|106354.1|46
1740153620000|2025-02-21 16:00:20|106380.3|106355.3|106380.1|106355.1|106387.8|106362.8|106380.1|106355.1|33
1740153630000|2025-02-21 16:00:30|106379.3|106354.3|106379.5|106354.5|106381.1|106356.1|106377|106352|19
1740153640000|2025-02-21 16:00:40|106378.7|106353.7|106370.9|106345.9|106380.6|106355.6|106369.9|106344.9|30
1740153650000|2025-02-21 16:00:50|106365.2|106340.2|106368.9|106343.9|106372.7|106347.7|106363.3|106338.3|37
1740153660000|2025-02-21 16:01:00|106370.2|106345.2|106367.2|106342.2|106377.1|106352.1|106366.3|106341.3|37
1740153670000|2025-02-21 16:01:10|106368.6|106343.6|106378.9|106353.9|106383|106358|106368.6|106343.6|33
1740153680000|2025-02-21 16:01:20|106379.8|106354.8|106391|106366|106393.8|106368.8|106378.1|106353.1|29
1740153690000|2025-02-21 16:01:30|106391.8|106366.8|106396|106371|106397.8|106372.8|106389.6|106364.6|39
1740153700000|2025-02-21 16:01:40|106396.8|106371.8|106401.7|106376.7|106404.4|106379.4|106396.8|106371.8|36
1740153710000|2025-02-21 16:01:50|106400.9|106375.9|106404.9|106379.9|106411.1|106386.1|106400.3|106375.3|44
1740153720000|2025-02-21 16:02:00|106404|106379|106395.4|106370.4|106406.8|106381.8|106394.1|106369.1|25
1740153730000|2025-02-21 16:02:10|106395.5|106370.5|106387.8|106362.8|106396.3|106371.3|106385.8|106360.8|42
1740153740000|2025-02-21 16:02:20|106386.9|106361.9|106399.4|106374.4|106399.4|106374.4|106384.2|106359.2|45
1740153750000|2025-02-21 16:02:30|106399.3|106374.3|106404.7|106379.7|106404.7|106379.7|106395.6|106370.6|29
1740153760000|2025-02-21 16:02:40|106403.8|106378.8|106416|106391|106422.2|106397.2|106403.4|106378.4|33
1740153770000|2025-02-21 16:02:50|106416.9|106391.9|106421|106396|106426.2|106401.2|106416.9|106391.9|16
1740153780000|2025-02-21 16:03:00|106422.7|106397.7|106410.8|106385.8|106422.7|106397.7|106408.4|106383.4|28
1740153790000|2025-02-21 16:03:10|106411.8|106386.8|106430.1|106405.1|106430.1|106405.1|106411.8|106386.8|17
1740153800000|2025-02-21 16:03:20|106429.2|106404.2|106433.9|106408.9|106435.5|106410.5|106429.2|106404.2|25
1740153810000|2025-02-21 16:03:30|106432.8|106407.8|106430.9|106405.9|106432.8|106407.8|106430.1|106405.1|15
1740153820000|2025-02-21 16:03:40|106429.9|106404.9|106423.6|106398.6|106430.8|106405.8|106423.5|106398.5|22
1740153830000|2025-02-21 16:03:50|106424.4|106399.4|106430.2|106405.2|106431|106406|106424.4|106399.4|20
1740153840000|2025-02-21 16:04:00|106431|106406|106434.9|106409.9|106442.5|106417.5|106431|106406|16
1740153850000|2025-02-21 16:04:10|106435.8|106410.8|106428.9|106403.9|106435.8|106410.8|106428.9|106403.9|14
1740153860000|2025-02-21 16:04:20|106429.8|106404.8|106418.2|106393.2|106430.7|106405.7|106413.1|106388.1|27
1740153870000|2025-02-21 16:04:30|106417.4|106392.4|106417|106392|106418.7|106393.7|106414.6|106389.6|16
1740153880000|2025-02-21 16:04:40|106415.3|106390.3|106408.6|106383.6|106415.3|106390.3|106408.3|106383.3|10
1740153890000|2025-02-21 16:04:50|106407.7|106382.7|106406.1|106381.1|106409.7|106384.7|106406.1|106381.1|3
1740153900000|2025-02-21 16:05:00|106407|106382|106409.9|106384.9|106411.5|106386.5|106398.1|106373.1|16
1740153910000|2025-02-21 16:05:10|106411.3|106386.3|106412.8|106387.8|106421.2|106396.2|106411.1|106386.1|18
1740153920000|2025-02-21 16:05:20|106413.6|106388.6|106404.9|106379.9|106413.6|106388.6|106404.9|106379.9|13
1740153930000|2025-02-21 16:05:30|106405.7|106380.7|106409.9|106384.9|106410.7|106385.7|106405.7|106380.7|19
1740153940000|2025-02-21 16:05:40|106410.7|106385.7|106406.3|106381.3|106410.7|106385.7|106406.3|106381.3|7
1740153950000|2025-02-21 16:05:50|106405.5|106380.5|106399.5|106374.5|106405.5|106380.5|106399.5|106374.5|10
1740153960000|2025-02-21 16:06:00|106400.4|106375.4|106398.1|106373.1|106401.3|106376.3|106396.5|106371.5|13
1740153970000|2025-02-21 16:06:10|106397.3|106372.3|106397.9|106372.9|106399.3|106374.3|106396.5|106371.5|12
1740153980000|2025-02-21 16:06:20|106398.9|106373.9|106399.5|106374.5|106405.4|106380.4|106396.5|106371.5|10
1740153990000|2025-02-21 16:06:30|106398.7|106373.7|106399.7|106374.7|106401|106376|106397.9|106372.9|7
1740154000000|2025-02-21 16:06:40|106401.5|106376.5|106409.4|106384.4|106410.2|106385.2|106401.5|106376.5|21
1740154010000|2025-02-21 16:06:50|106408.5|106383.5|106398.8|106373.8|106409.2|106384.2|106398.8|106373.8|12
1740154020000|2025-02-21 16:07:00|106399.6|106374.6|106398.1|106373.1|106406.2|106381.2|106398.1|106373.1|20
1740154030000|2025-02-21 16:07:10|106397.3|106372.3|106398.7|106373.7|106399|106374|106396.3|106371.3|10
1740154040000|2025-02-21 16:07:20|106397.9|106372.9|106387.7|106362.7|106400.9|106375.9|106387.7|106362.7|9
1740154050000|2025-02-21 16:07:30|106388.9|106363.9|106390.6|106365.6|106393.9|106368.9|106386.1|106361.1|15
1740154060000|2025-02-21 16:07:40|106388.9|106363.9|106391.6|106366.6|106392.5|106367.5|106388.9|106363.9|8
1740154070000|2025-02-21 16:07:50|106392.5|106367.5|106391.1|106366.1|106393.3|106368.3|106390.3|106365.3|10
1740154080000|2025-02-21 16:08:00|106392.2|106367.2|106387.8|106362.8|106392.2|106367.2|106386.2|106361.2|10
1740154090000|2025-02-21 16:08:10|106383.6|106358.6|106384.7|106359.7|106386.5|106361.5|106382.3|106357.3|8
1740154100000|2025-02-21 16:08:20|106383.3|106358.3|106387|106362|106388.7|106363.7|106383.3|106358.3|8
1740154110000|2025-02-21 16:08:30|106386.2|106361.2|106389|106364|106389|106364|106386.2|106361.2|5
1740154120000|2025-02-21 16:08:40|106386.2|106361.2|106390.7|106365.7|106393.6|106368.6|106386.2|106361.2|17
1740154130000|2025-02-21 16:08:50|106391.5|106366.5|106390.7|106365.7|106397.2|106372.2|106388.1|106363.1|25
1740154140000|2025-02-21 16:09:00|106391.5|106366.5|106389.2|106364.2|106391.5|106366.5|106388.5|106363.5|9
1740154150000|2025-02-21 16:09:10|106390|106365|106390|106365|106390.8|106365.8|106389.2|106364.2|11
1740154160000|2025-02-21 16:09:20|106389.2|106364.2|106389.1|106364.1|106389.9|106364.9|106388.3|106363.3|6
1740154170000|2025-02-21 16:09:30|106390|106365|106395.9|106370.9|106397.8|106372.8|106390|106365|9
1740154180000|2025-02-21 16:09:40|106396.8|106371.8|106397.5|106372.5|106400.6|106375.6|106395.9|106370.9|11
1740154190000|2025-02-21 16:09:50|106398.5|106373.5|106417.6|106392.6|106419|106394|106398.5|106373.5|8
1740154200000|2025-02-21 16:10:00|106418|106393|106409.5|106384.5|106418.9|106393.9|106409.5|106384.5|16
1740154210000|2025-02-21 16:10:10|106407.8|106382.8|106412.9|106387.9|106412.9|106387.9|106407.8|106382.8|4
1740154220000|2025-02-21 16:10:20|106413.8|106388.8|106417.8|106392.8|106418.8|106393.8|106413.8|106388.8|13
1740154230000|2025-02-21 16:10:30|106417|106392|106423.2|106398.2|106424|106399|106417|106392|12
1740154240000|2025-02-21 16:10:40|106424|106399|106418.2|106393.2|106425.7|106400.7|106418.2|106393.2|20
1740154250000|2025-02-21 16:10:50|106419|106394|106417.4|106392.4|106430.4|106405.4|106415.9|106390.9|23
1740154260000|2025-02-21 16:11:00|106416.5|106391.5|106415.8|106390.8|106417.2|106392.2|106410.7|106385.7|21
1740154270000|2025-02-21 16:11:10|106417.4|106392.4|106412|106387|106423.5|106398.5|106410.3|106385.3|18
1740154280000|2025-02-21 16:11:20|106411.1|106386.1|106408.5|106383.5|106411.1|106386.1|106406.2|106381.2|17
1740154290000|2025-02-21 16:11:30|106408|106383|106413|106388|106415.1|106390.1|106407.3|106382.3|9
1740154300000|2025-02-21 16:11:40|106414|106389|106406.4|106381.4|106418.4|106393.4|106406.4|106381.4|17
1740154310000|2025-02-21 16:11:50|106407.3|106382.3|106410.8|106385.8|106412.5|106387.5|106407.3|106382.3|21
1740154320000|2025-02-21 16:12:00|106409.6|106384.6|106409|106384|106409.6|106384.6|106406.2|106381.2|21
1740154330000|2025-02-21 16:12:10|106408.2|106383.2|106405.2|106380.2|106408.2|106383.2|106401.7|106376.7|10
1740154340000|2025-02-21 16:12:20|106404.5|106379.5|106411.8|106386.8|106411.8|106386.8|106404.5|106379.5|13
1740154350000|2025-02-21 16:12:30|106410.8|106385.8|106408|106383|106411.7|106386.7|106408|106383|6
1740154360000|2025-02-21 16:12:40|106407.1|106382.1|106408.3|106383.3|106409.7|106384.7|106402.5|106377.5|16
1740154370000|2025-02-21 16:12:50|106407.6|106382.6|106404|106379|106410.6|106385.6|106403.6|106378.6|16
1740154380000|2025-02-21 16:13:00|106404.4|106379.4|106403.9|106378.9|106404.8|106379.8|106403.6|106378.6|12
1740154390000|2025-02-21 16:13:10|106403.3|106378.3|106399.5|106374.5|106403.3|106378.3|106398.7|106373.7|10
1740154400000|2025-02-21 16:13:20|106400.5|106375.5|106404|106379|106404|106379|106400.5|106375.5|9
1740154410000|2025-02-21 16:13:30|106404.8|106379.8|106404.9|106379.9|106406.4|106381.4|106404|106379|17
1740154420000|2025-02-21 16:13:40|106406.3|106381.3|106408.2|106383.2|106412.7|106387.7|106406.3|106381.3|13
1740154430000|2025-02-21 16:13:50|106409.6|106384.6|106414.5|106389.5|106418|106393|106409.6|106384.6|9
1740154440000|2025-02-21 16:14:00|106413.5|106388.5|106413.5|106388.5|106414.4|106389.4|106413.5|106388.5|3
1740154450000|2025-02-21 16:14:10|106411.8|106386.8|106405.5|106380.5|106411.8|106386.8|106403.5|106378.5|10
1740154460000|2025-02-21 16:14:20|106404.7|106379.7|106405.5|106380.5|106408.6|106383.6|106403.7|106378.7|21
1740154470000|2025-02-21 16:14:30|106404.7|106379.7|106401.2|106376.2|106405.9|106380.9|106399.4|106374.4|18
1740154480000|2025-02-21 16:14:40|106402.1|106377.1|106403.1|106378.1|106403.1|106378.1|106401.2|106376.2|12
1740154490000|2025-02-21 16:14:50|106402.1|106377.1|106404.7|106379.7|106404.7|106379.7|106400.8|106375.8|12
1740154500000|2025-02-21 16:15:00|106403.9|106378.9|106408.5|106383.5|106408.5|106383.5|106402.9|106377.9|19
1740154510000|2025-02-21 16:15:10|106410.1|106385.1|106411.9|106386.9|106415.6|106390.6|106410.1|106385.1|21
1740154520000|2025-02-21 16:15:20|106410.8|106385.8|106407|106382|106415.3|106390.3|106407|106382|15
1740154530000|2025-02-21 16:15:30|106407.8|106382.8|106403.5|106378.5|106409|106384|106403.4|106378.4|18
1740154540000|2025-02-21 16:15:40|106402.6|106377.6|106402.5|106377.5|106410.3|106385.3|106393.7|106368.7|30
1740154550000|2025-02-21 16:15:50|106403.5|106378.5|106407.2|106382.2|106410.1|106385.1|106400.8|106375.8|21
1740154560000|2025-02-21 16:16:00|106406.4|106381.4|106405.8|106380.8|106407.5|106382.5|106405|106380|12
1740154570000|2025-02-21 16:16:10|106406.6|106381.6|106402.7|106377.7|106407.8|106382.8|106401.6|106376.6|19
1740154580000|2025-02-21 16:16:20|106403.5|106378.5|106401.6|106376.6|106403.5|106378.5|106400.8|106375.8|11
1740154590000|2025-02-21 16:16:30|106402.5|106377.5|106410.6|106385.6|106411.4|106386.4|106401.7|106376.7|8
1740154600000|2025-02-21 16:16:40|106409.7|106384.7|106408.6|106383.6|106412.3|106387.3|106407.8|106382.8|18
1740154610000|2025-02-21 16:16:50|106407.8|106382.8|106409.6|106384.6|106410.4|106385.4|106407.8|106382.8|16
1740154620000|2025-02-21 16:17:00|106410.4|106385.4|106408.3|106383.3|106410.4|106385.4|106406.5|106381.5|13
1740154630000|2025-02-21 16:17:10|106407.5|106382.5|106408.3|106383.3|106410|106385|106406.4|106381.4|12
1740154640000|2025-02-21 16:17:20|106406.7|106381.7|106401.3|106376.3|106406.7|106381.7|106401.3|106376.3|13
1740154650000|2025-02-21 16:17:30|106402.1|106377.1|106404.8|106379.8|106405.6|106380.6|106401.3|106376.3|13
1740154660000|2025-02-21 16:17:40|106403.9|106378.9|106408.5|106383.5|106408.5|106383.5|106403|106378|9
1740154670000|2025-02-21 16:17:50|106407.3|106382.3|106405.2|106380.2|106407.3|106382.3|106404.4|106379.4|5
1740154680000|2025-02-21 16:18:00|106407.6|106382.6|106403.2|106378.2|106409.2|106384.2|106402.4|106377.4|13
1740154690000|2025-02-21 16:18:10|106404|106379|106407.7|106382.7|106407.7|106382.7|106404|106379|9
1740154700000|2025-02-21 16:18:20|106406.9|106381.9|106406.4|106381.4|106407.7|106382.7|106405.2|106380.2|9
1740154710000|2025-02-21 16:18:30|106407.2|106382.2|106407.3|106382.3|106408.3|106383.3|106400.9|106375.9|13
1740154720000|2025-02-21 16:18:40|106405.6|106380.6|106402.7|106377.7|106407.3|106382.3|106402.7|106377.7|13
1740154730000|2025-02-21 16:18:50|106401.8|106376.8|106398.9|106373.9|106401.8|106376.8|106398.9|106373.9|6
1740154740000|2025-02-21 16:19:00|106397.8|106372.8|106402.7|106377.7|106403|106378|106394.2|106369.2|18
1740154750000|2025-02-21 16:19:10|106404.4|106379.4|106408.4|106383.4|106410.2|106385.2|106401.1|106376.1|14
1740154760000|2025-02-21 16:19:20|106409.4|106384.4|106407.5|106382.5|106412.2|106387.2|106406.6|106381.6|14
1740154770000|2025-02-21 16:19:30|106406.6|106381.6|106407.7|106382.7|106410.5|106385.5|106406.6|106381.6|16
1740154780000|2025-02-21 16:19:40|106408.6|106383.6|106412.3|106387.3|106412.3|106387.3|106408.6|106383.6|6
1740154790000|2025-02-21 16:19:50|106413.5|106388.5|106410.4|106385.4|106415.2|106390.2|106408.2|106383.2|10
1740154800000|2025-02-21 16:20:00|106409.4|106384.4|106410.6|106385.6|106412|106387|106409.4|106384.4|12
1740154810000|2025-02-21 16:20:10|106409.8|106384.8|106404.9|106379.9|106411.8|106386.8|106404.1|106379.1|11
1740154820000|2025-02-21 16:20:20|106403.1|106378.1|106399.8|106374.8|106403.1|106378.1|106397.4|106372.4|17
1740154830000|2025-02-21 16:20:30|106399|106374|106392.5|106367.5|106399.8|106374.8|106388.8|106363.8|11
1740154840000|2025-02-21 16:20:40|106393.3|106368.3|106398.3|106373.3|106398.3|106373.3|106391.1|106366.1|12
1740154850000|2025-02-21 16:20:50|106399.3|106374.3|106392.1|106367.1|106401.2|106376.2|106391.2|106366.2|15
1740154860000|2025-02-21 16:21:00|106396|106371|106395.7|106370.7|106396|106371|106387.8|106362.8|13
1740154870000|2025-02-21 16:21:10|106394.3|106369.3|106394.4|106369.4|106395.5|106370.5|106394.3|106369.3|3
1740154880000|2025-02-21 16:21:20|106393.2|106368.2|106391.3|106366.3|106393.4|106368.4|106387.8|106362.8|11
1740154890000|2025-02-21 16:21:30|106393.3|106368.3|106392.3|106367.3|106393.3|106368.3|106392.3|106367.3|2
1740154900000|2025-02-21 16:21:40|106390.5|106365.5|106396.1|106371.1|106397.1|106372.1|106390.5|106365.5|9
1740154910000|2025-02-21 16:21:50|106397.1|106372.1|106399.9|106374.9|106399.9|106374.9|106397.1|106372.1|5
1740154920000|2025-02-21 16:22:00|106397.8|106372.8|106395.8|106370.8|106397.8|106372.8|106395.8|106370.8|5
1740154930000|2025-02-21 16:22:10|106396.7|106371.7|106397.7|106372.7|106397.7|106372.7|106396.7|106371.7|2
1740154940000|2025-02-21 16:22:20|106399.4|106374.4|106403.1|106378.1|106404.1|106379.1|106399.4|106374.4|9
1740154950000|2025-02-21 16:22:30|106402.1|106377.1|106407.9|106382.9|106407.9|106382.9|106402.1|106377.1|13
1740154960000|2025-02-21 16:22:40|106404.9|106379.9|106409.7|106384.7|106411.7|106386.7|106402.4|106377.4|20
1740154970000|2025-02-21 16:22:50|106405.7|106380.7|106417.1|106392.1|106424.6|106399.6|106405.7|106380.7|29
1740154980000|2025-02-21 16:23:00|106415.8|106390.8|106417|106392|106420|106395|106412.7|106387.7|18
1740154990000|2025-02-21 16:23:10|106419.3|106394.3|106425.8|106400.8|106427.2|106402.2|106417.9|106392.9|34
1740155000000|2025-02-21 16:23:20|106423.4|106398.4|106423.1|106398.1|106426.7|106401.7|106422.2|106397.2|18
1740155010000|2025-02-21 16:23:30|106423.9|106398.9|106420.1|106395.1|106423.9|106398.9|106413.5|106388.5|26
1740155020000|2025-02-21 16:23:40|106421.7|106396.7|106414.6|106389.6|106421.7|106396.7|106412.9|106387.9|14
1740155030000|2025-02-21 16:23:50|106415.4|106390.4|106420.4|106395.4|106424|106399|106414.6|106389.6|14
1740155040000|2025-02-21 16:24:00|106422.1|106397.1|106418.5|106393.5|106424.1|106399.1|106418.5|106393.5|20
1740155050000|2025-02-21 16:24:10|106419.5|106394.5|106424.1|106399.1|106426.9|106401.9|106419.5|106394.5|19
1740155060000|2025-02-21 16:24:20|106425.1|106400.1|106426.7|106401.7|106429.4|106404.4|106423.1|106398.1|19
1740155070000|2025-02-21 16:24:30|106427.6|106402.6|106423|106398|106427.6|106402.6|106421.9|106396.9|23
1740155080000|2025-02-21 16:24:40|106422|106397|106426.7|106401.7|106426.7|106401.7|106422|106397|16
1740155090000|2025-02-21 16:24:50|106425.9|106400.9|106427.7|106402.7|106428.3|106403.3|106424.3|106399.3|13
1740155100000|2025-02-21 16:25:00|106426.9|106401.9|106432.6|106407.6|106432.6|106407.6|106421|106396|24
1740155110000|2025-02-21 16:25:10|106426.2|106401.2|106429.9|106404.9|106432.6|106407.6|106426.2|106401.2|23
1740155120000|2025-02-21 16:25:20|106431|106406|106429.1|106404.1|106431|106406|106425.7|106400.7|8
1740155130000|2025-02-21 16:25:30|106429.9|106404.9|106430.9|106405.9|106433.3|106408.3|106426.6|106401.6|13
1740155140000|2025-02-21 16:25:40|106430|106405|106429.5|106404.5|106430.9|106405.9|106426.9|106401.9|21
1740155150000|2025-02-21 16:25:50|106430.3|106405.3|106423.9|106398.9|106430.3|106405.3|106423.1|106398.1|16
1740155160000|2025-02-21 16:26:00|106424.7|106399.7|106429.1|106404.1|106430.2|106405.2|106422.6|106397.6|30
1740155170000|2025-02-21 16:26:10|106427.5|106402.5|106442.7|106417.7|106443.5|106418.5|106421.9|106396.9|35
1740155180000|2025-02-21 16:26:20|106444.4|106419.4|106443|106418|106447|106422|106434.8|106409.8|33
1740155190000|2025-02-21 16:26:30|106440.8|106415.8|106446.8|106421.8|106446.8|106421.8|106440.8|106415.8|15
1740155200000|2025-02-21 16:26:40|106445.8|106420.8|106435.6|106410.6|106446.7|106421.7|106433.6|106408.6|30
1740155210000|2025-02-21 16:26:50|106436.4|106411.4|106436.8|106411.8|106438.9|106413.9|106433.5|106408.5|26
1740155220000|2025-02-21 16:27:00|106437.8|106412.8|106438.8|106413.8|106448.9|106423.9|106434.8|106409.8|41
1740155230000|2025-02-21 16:27:10|106439.9|106414.9|106441.9|106416.9|106441.9|106416.9|106437.2|106412.2|22
1740155240000|2025-02-21 16:27:20|106443.1|106418.1|106448.5|106423.5|106453.8|106428.8|106443.1|106418.1|27
1740155250000|2025-02-21 16:27:30|106447.5|106422.5|106450.7|106425.7|106452.5|106427.5|106446.1|106421.1|26
1740155260000|2025-02-21 16:27:40|106448.8|106423.8|106450.4|106425.4|106452.4|106427.4|106447.6|106422.6|22
1740155270000|2025-02-21 16:27:50|106451.3|106426.3|106446.7|106421.7|106452.2|106427.2|106445.7|106420.7|15
1740155280000|2025-02-21 16:28:00|106446.6|106421.6|106442.3|106417.3|106448.8|106423.8|106439.7|106414.7|37
1740155290000|2025-02-21 16:28:10|106440.6|106415.6|106441|106416|106447.7|106422.7|106438.9|106413.9|26
1740155300000|2025-02-21 16:28:20|106438.6|106413.6|106439.2|106414.2|106441.3|106416.3|106434.6|106409.6|29
1740155310000|2025-02-21 16:28:30|106437.8|106412.8|106434.3|106409.3|106439.5|106414.5|106431.8|106406.8|23
1740155320000|2025-02-21 16:28:40|106435.2|106410.2|106437.6|106412.6|106437.6|106412.6|106429.7|106404.7|29
1740155330000|2025-02-21 16:28:50|106436.6|106411.6|106436.7|106411.7|106438.8|106413.8|106435.1|106410.1|11
1740155340000|2025-02-21 16:29:00|106436.3|106411.3|106428|106403|106436.3|106411.3|106425.5|106400.5|21
1740155350000|2025-02-21 16:29:10|106425.5|106400.5|106424.5|106399.5|106428|106403|106421.3|106396.3|20
1740155360000|2025-02-21 16:29:20|106422|106397|106427.1|106402.1|106429.1|106404.1|106422|106397|14
1740155370000|2025-02-21 16:29:30|106428|106403|106432.7|106407.7|106434.9|106409.9|106427|106402|19
1740155380000|2025-02-21 16:29:40|106433.6|106408.6|106441.7|106416.7|106441.7|106416.7|106433.6|106408.6|11
1740155390000|2025-02-21 16:29:50|106440.2|106415.2|106449.1|106424.1|106449.1|106424.1|106438.3|106413.3|31
1740155400000|2025-02-21 16:30:00|106450.9|106425.9|106442.4|106417.4|106450.9|106425.9|106439|106414|42
1740155410000|2025-02-21 16:30:10|106443.4|106418.4|106444.9|106419.9|106445|106420|106439.9|106414.9|20
1740155420000|2025-02-21 16:30:20|106444.2|106419.2|106454.9|106429.9|106454.9|106429.9|106444.2|106419.2|22
1740155430000|2025-02-21 16:30:30|106455|106430|106445.6|106420.6|106455|106430|106444.9|106419.9|20
1740155440000|2025-02-21 16:30:40|106445.1|106420.1|106455.5|106430.5|106458.3|106433.3|106445.1|106420.1|24
1740155450000|2025-02-21 16:30:50|106455.3|106430.3|106449.5|106424.5|106455.5|106430.5|106446.5|106421.5|24
1740155460000|2025-02-21 16:31:00|106448.3|106423.3|106444.6|106419.6|106449.5|106424.5|106441.9|106416.9|27
1740155470000|2025-02-21 16:31:10|106445.5|106420.5|106445.5|106420.5|106446.6|106421.6|106441.7|106416.7|16
1740155480000|2025-02-21 16:31:20|106444|106419|106445.9|106420.9|106446.8|106421.8|106443.9|106418.9|6
1740155490000|2025-02-21 16:31:30|106444.4|106419.4|106444.7|106419.7|106445.9|106420.9|106443.2|106418.2|14
1740155500000|2025-02-21 16:31:40|106443.3|106418.3|106434.3|106409.3|106443.3|106418.3|106431.5|106406.5|32
1740155510000|2025-02-21 16:31:50|106436.2|106411.2|106432.4|106407.4|106439.3|106414.3|106431.2|106406.2|32
1740155520000|2025-02-21 16:32:00|106433.6|106408.6|106431.6|106406.6|106434.7|106409.7|106430.2|106405.2|27
1740155530000|2025-02-21 16:32:10|106430.4|106405.4|106428.6|106403.6|106432.8|106407.8|106423|106398|23
1740155540000|2025-02-21 16:32:20|106426.6|106401.6|106419.9|106394.9|106430.3|106405.3|106419.9|106394.9|23
1740155550000|2025-02-21 16:32:30|106423.4|106398.4|106424.5|106399.5|106425.8|106400.8|106423.4|106398.4|3
1740155560000|2025-02-21 16:32:40|106425.7|106400.7|106424.2|106399.2|106426.7|106401.7|106422.8|106397.8|9
1740155570000|2025-02-21 16:32:50|106425.3|106400.3|106424.2|106399.2|106425.3|106400.3|106424.2|106399.2|4
1740155580000|2025-02-21 16:33:00|106425.5|106400.5|106419.2|106394.2|106427.7|106402.7|106413.8|106388.8|35
1740155590000|2025-02-21 16:33:10|106418.2|106393.2|106407.7|106382.7|106421.2|106396.2|106406.1|106381.1|34
1740155600000|2025-02-21 16:33:20|106409.7|106384.7|106404|106379|106412.7|106387.7|106402.2|106377.2|26
1740155610000|2025-02-21 16:33:30|106404.2|106379.2|106398.3|106373.3|106404.2|106379.2|106397.1|106372.1|18
1740155620000|2025-02-21 16:33:40|106399.2|106374.2|106400.9|106375.9|106400.9|106375.9|106395.2|106370.2|11
1740155630000|2025-02-21 16:33:50|106403.1|106378.1|106399|106374|106404.4|106379.4|106399|106374|19
1740155640000|2025-02-21 16:34:00|106403.1|106378.1|106403.1|106378.1|106404.3|106379.3|106399|106374|23
1740155650000|2025-02-21 16:34:10|106401.4|106376.4|106399.2|106374.2|106404.3|106379.3|106395|106370|24
1740155660000|2025-02-21 16:34:20|106399.9|106374.9|106401.2|106376.2|106402.1|106377.1|106399.1|106374.1|19
1740155670000|2025-02-21 16:34:30|106402.1|106377.1|106428.1|106403.1|106430|106403.1|106402.1|106372.2|12
1740155680000|2025-02-21 16:34:40|106426.4|106401.4|106425.2|106400.2|106431.9|106406.9|106425.2|106400.2|16
1740155690000|2025-02-21 16:34:50|106423.9|106398.9|106418.2|106393.2|106423.9|106398.9|106417.6|106392.6|18
1740155700000|2025-02-21 16:35:00|106418|106393|106418.4|106393.4|106422.4|106397.4|106418|106393|14
1740155710000|2025-02-21 16:35:10|106419.4|106394.4|106420.3|106395.3|106420.3|106395.3|106417|106392|8
1740155720000|2025-02-21 16:35:20|106421.2|106396.2|106420.2|106395.2|106426|106401|106420.2|106395.2|15
1740155730000|2025-02-21 16:35:30|106421|106396|106423.7|106398.7|106425.5|106400.5|106419.1|106394.1|16
1740155740000|2025-02-21 16:35:40|106424.6|106399.6|106424.6|106399.6|106424.6|106399.6|106424.6|106399.6|1
1740155750000|2025-02-21 16:35:50|106425.6|106400.6|106425.4|106400.4|106425.6|106400.6|106420.7|106395.7|5
1740155760000|2025-02-21 16:36:00|106426.8|106401.8|106433.6|106408.6|106433.6|106408.6|106426.8|106401.8|8
1740155770000|2025-02-21 16:36:10|106432.6|106407.6|106428.7|106403.7|106432.6|106407.6|106428.7|106403.7|4
1740155780000|2025-02-21 16:36:20|106429.8|106404.8|106431.8|106406.8|106431.8|106406.8|106427.9|106402.9|9
1740155790000|2025-02-21 16:36:30|106434.6|106409.6|106431.2|106406.2|106435|106410|106424.4|106399.4|15
1740155800000|2025-02-21 16:36:40|106432.6|106407.6|106428.6|106403.6|106436|106411|106426.7|106401.7|9
1740155810000|2025-02-21 16:36:50|106431.8|106406.8|106427.4|106402.4|106433.2|106408.2|106425.6|106400.6|17
1740155820000|2025-02-21 16:37:00|106431|106406|106428.4|106403.4|106432.7|106407.7|106423.6|106398.6|18
1740155830000|2025-02-21 16:37:10|106428.3|106403.3|106425.9|106400.9|106428.3|106403.3|106424.7|106399.7|5
1740155840000|2025-02-21 16:37:20|106426.8|106401.8|106426.8|106401.8|106426.8|106401.8|106426.8|106401.8|1
1740155850000|2025-02-21 16:37:30|106425.3|106400.3|106422.3|106397.3|106426.9|106401.9|106422.3|106397.3|10
1740155860000|2025-02-21 16:37:40|106421|106396|106433|106408|106433.1|106408.1|106421|106396|17
1740155870000|2025-02-21 16:37:50|106431.5|106406.5|106434.1|106409.1|106439.2|106414.2|106431.5|106406.5|10
1740155880000|2025-02-21 16:38:00|106432.7|106407.7|106432.4|106407.4|106435.3|106410.3|106425.3|106400.3|21
1740155890000|2025-02-21 16:38:10|106432.3|106407.3|106426.7|106401.7|106432.3|106407.3|106426.7|106401.7|6
1740155900000|2025-02-21 16:38:20|106427.8|106402.8|106427.8|106402.8|106430.1|106405.1|106427.8|106402.8|3
1740155910000|2025-02-21 16:38:30|106429.1|106404.1|106428.9|106403.9|106430.1|106405.1|106427.8|106402.8|5
1740155920000|2025-02-21 16:38:40|106427.7|106402.7|106431.6|106406.6|106431.6|106406.6|106427.7|106402.7|8
1740155930000|2025-02-21 16:38:50|106430.1|106405.1|106428.7|106403.7|106430.1|106405.1|106426.7|106401.7|7
1740155940000|2025-02-21 16:39:00|106426.7|106401.7|106426.2|106401.2|106429|106404|106423.4|106398.4|20
1740155950000|2025-02-21 16:39:10|106428.1|106403.1|106431|106406|106432.4|106407.4|106426.2|106401.2|7
1740155960000|2025-02-21 16:39:20|106432.5|106407.5|106427.6|106402.6|106432.5|106407.5|106426.4|106401.4|7
1740155970000|2025-02-21 16:39:30|106429|106404|106430.4|106405.4|106430.4|106405.4|106427.6|106402.6|4
1740155980000|2025-02-21 16:39:40|106429|106404|106427.6|106402.6|106430.7|106405.7|106427.6|106402.6|9
1740155990000|2025-02-21 16:39:50|106426.1|106401.1|106429.5|106404.5|106429.5|106404.5|106426.1|106401.1|8
1740156000000|2025-02-21 16:40:00|106428.2|106403.2|106427|106402|106429.9|106404.9|106425.2|106400.2|10
1740156010000|2025-02-21 16:40:10|106426|106401|106423.8|106398.8|106426.2|106401.2|106423|106398|23
1740156020000|2025-02-21 16:40:20|106427.2|106402.2|106429.7|106404.7|106429.7|106404.7|106426|106401|8
1740156030000|2025-02-21 16:40:30|106428.3|106403.3|106429.6|106404.6|106429.6|106404.6|106428.3|106403.3|2
1740156040000|2025-02-21 16:40:40|106428.5|106403.5|106427.9|106402.9|106430|106405|106427.5|106402.5|8
1740156050000|2025-02-21 16:40:50|106426.7|106401.7|106427.1|106402.1|106430.5|106405.5|106425.5|106400.5|9
1740156060000|2025-02-21 16:41:00|106425.6|106400.6|106425.6|106400.6|106425.6|106400.6|106424.4|106399.4|3
1740156070000|2025-02-21 16:41:10|106427.1|106402.1|106409.9|106384.9|106429.4|106404.4|106409.9|106384.9|30
1740156080000|2025-02-21 16:41:20|106411.8|106386.8|106415.3|106390.3|106417.4|106392.4|106410.8|106385.8|12
1740156090000|2025-02-21 16:41:30|106416.8|106391.8|106426.3|106401.3|106426.3|106401.3|106414.2|106389.2|24
1740156100000|2025-02-21 16:41:40|106422.3|106397.3|106424.3|106399.3|106427.1|106402.1|106420|106395|29
1740156110000|2025-02-21 16:41:50|106421.6|106396.6|106421.9|106396.9|106423.8|106398.8|106416.6|106391.6|34
1740156120000|2025-02-21 16:42:00|106424.1|106399.1|106419.1|106394.1|106424.3|106399.3|106417|106392|38
1740156130000|2025-02-21 16:42:10|106420.3|106395.3|106419.8|106394.8|106421.8|106396.8|106419.8|106394.8|14
1740156140000|2025-02-21 16:42:20|106420.7|106395.7|106421.3|106396.3|106422.8|106397.8|106412.2|106387.2|32
1740156150000|2025-02-21 16:42:30|106420.3|106395.3|106422.2|106397.2|106427.1|106402.1|106414.6|106389.6|12
1740156160000|2025-02-21 16:42:40|106423.6|106398.6|106427|106402|106428.7|106403.7|106423.3|106398.3|24
1740156170000|2025-02-21 16:42:50|106428.4|106403.4|106417.6|106392.6|106435.5|106410.5|106413|106388|39
1740156180000|2025-02-21 16:43:00|106414.2|106389.2|106412.2|106387.2|106415.9|106390.9|106408.3|106383.3|24
1740156190000|2025-02-21 16:43:10|106413.6|106388.6|106412.4|106387.4|106415|106390|106412.4|106387.4|16
1740156200000|2025-02-21 16:43:20|106413.6|106388.6|106413.7|106388.7|106418.3|106393.3|106412.8|106387.8|26
1740156210000|2025-02-21 16:43:30|106412.8|106387.8|106412.9|106387.9|106418.3|106393.3|106411.1|106386.1|51
1740156220000|2025-02-21 16:43:40|106414.6|106389.6|106406.4|106381.4|106414.6|106389.6|106405.3|106380.3|39
1740156230000|2025-02-21 16:43:50|106405.1|106380.1|106406.4|106381.4|106410.9|106385.9|106403.3|106378.3|19
1740156240000|2025-02-21 16:44:00|106408.6|106383.6|106416.4|106391.4|106416.5|106391.5|106408.6|106383.6|19
1740156250000|2025-02-21 16:44:10|106414.9|106389.9|106414|106389|106416.4|106391.4|106409.1|106384.1|41
1740156260000|2025-02-21 16:44:20|106411.1|106386.1|106411.1|106386.1|106414.8|106389.8|106411.1|106386.1|43
1740156270000|2025-02-21 16:44:30|106411.5|106386.5|106407.7|106382.7|106414.8|106389.8|106407.6|106382.6|55
1740156280000|2025-02-21 16:44:40|106408.6|106383.6|106409.8|106384.8|106413.1|106388.1|106407.7|106382.7|36
1740156290000|2025-02-21 16:44:50|106410.9|106385.9|106406.8|106381.8|106410.9|106385.9|106403.4|106378.4|30
1740156300000|2025-02-21 16:45:00|106405.4|106380.4|106405.4|106380.4|106408.7|106383.7|106405.4|106380.4|12
1740156310000|2025-02-21 16:45:10|106407|106382|106417.2|106392.2|106417.2|106392.2|106404.6|106379.6|10
1740156320000|2025-02-21 16:45:20|106412.3|106387.3|106416.9|106391.9|106421.9|106396.9|106410.8|106385.8|9
1740156330000|2025-02-21 16:45:30|106421.9|106396.9|106419.2|106394.2|106421.9|106396.9|106415.7|106390.7|10
1740156340000|2025-02-21 16:45:40|106417.5|106392.5|106415.8|106390.8|106421|106396|106415.8|106390.8|14
1740156350000|2025-02-21 16:45:50|106414.7|106389.7|106418.3|106393.3|106419.4|106394.4|106414.7|106389.7|7
1740156360000|2025-02-21 16:46:00|106416.6|106391.6|106416.3|106391.3|106418.3|106393.3|106416.3|106391.3|5
1740156370000|2025-02-21 16:46:10|106417.7|106392.7|106434.9|106409.9|106435.7|106410.7|106417.7|106392.7|28
1740156380000|2025-02-21 16:46:20|106430.7|106405.7|106436.3|106411.3|106439.7|106414.7|106429.4|106404.4|13
1740156390000|2025-02-21 16:46:30|106441.4|106416.4|106439.5|106414.5|106441.4|106416.4|106435.5|106410.5|10
1740156400000|2025-02-21 16:46:40|106439|106414|106439.6|106414.6|106444.7|106419.7|106439|106414|12
1740156410000|2025-02-21 16:46:50|106440.9|106415.9|106443.1|106418.1|106445.9|106420.9|106440.7|106415.7|23
1740156420000|2025-02-21 16:47:00|106444.1|106419.1|106438.4|106413.4|106445.9|106420.9|106438.4|106413.4|15
1740156430000|2025-02-21 16:47:10|106437.2|106412.2|106439.9|106414.9|106439.9|106414.9|106430.5|106405.5|7
1740156440000|2025-02-21 16:47:20|106435.8|106410.8|106440.9|106415.9|106446.1|106421.1|106435.8|106410.8|10
1740156450000|2025-02-21 16:47:30|106439.3|106414.3|106439.5|106414.5|106442.7|106417.7|106438.2|106413.2|7
1740156460000|2025-02-21 16:47:40|106441.2|106416.2|106450.6|106425.6|106450.6|106425.6|106441.2|106416.2|12
1740156470000|2025-02-21 16:47:50|106451.8|106426.8|106460.2|106435.2|106460.2|106435.2|106450.4|106425.4|16
1740156480000|2025-02-21 16:48:00|106459.2|106434.2|106458.3|106433.3|106460.2|106435.2|106453.7|106428.7|14
1740156490000|2025-02-21 16:48:10|106459.5|106434.5|106463.2|106438.2|106466.9|106441.9|106459.5|106434.5|13
1740156500000|2025-02-21 16:48:20|106464.9|106439.9|106463.1|106438.1|106469.1|106444.1|106463.1|106438.1|18
1740156510000|2025-02-21 16:48:30|106464.1|106439.1|106465.5|106440.5|106472.2|106447.2|106464.1|106439.1|21
1740156520000|2025-02-21 16:48:40|106466.5|106441.5|106466.6|106441.6|106466.7|106441.7|106462.8|106437.8|14
1740156530000|2025-02-21 16:48:50|106466.7|106441.7|106463.6|106438.6|106470.9|106445.9|106461.9|106436.9|28
1740156540000|2025-02-21 16:49:00|106461.9|106436.9|106465.6|106440.6|106470.4|106445.4|106461.9|106436.9|22
1740156550000|2025-02-21 16:49:10|106469.1|106444.1|106461.7|106436.7|106469.1|106444.1|106458|106433|11
1740156560000|2025-02-21 16:49:20|106459.9|106434.9|106466.3|106441.3|106468.5|106443.5|106459.9|106434.9|18
1740156570000|2025-02-21 16:49:30|106467.4|106442.4|106460.6|106435.6|106467.4|106442.4|106460.6|106435.6|9
1740156580000|2025-02-21 16:49:40|106457.4|106432.4|106461.1|106436.1|106462.4|106437.4|106456.2|106431.2|21
1740156590000|2025-02-21 16:49:50|106461.4|106436.4|106461.4|106436.4|106462.7|106437.7|106460.4|106435.4|11
1740156600000|2025-02-21 16:50:00|106461.1|106436.1|106463.2|106438.2|106468.6|106443.6|106457.5|106432.5|9
1740156610000|2025-02-21 16:50:10|106459.8|106434.8|106460.2|106435.2|106466.9|106441.9|106457.4|106432.4|13
1740156620000|2025-02-21 16:50:20|106461.9|106436.9|106460.9|106435.9|106470.2|106445.2|106458.4|106433.4|16
1740156630000|2025-02-21 16:50:30|106460.2|106435.2|106459.7|106434.7|106463|106438|106457.3|106432.3|13
1740156640000|2025-02-21 16:50:40|106463|106438|106461.5|106436.5|106464.4|106439.4|106458.3|106433.3|8
1740156650000|2025-02-21 16:50:50|106463|106438|106463.2|106438.2|106466.9|106441.9|106463|106438|6
1740156660000|2025-02-21 16:51:00|106461.9|106436.9|106471.7|106446.7|106471.7|106446.7|106461.3|106436.3|22
1740156670000|2025-02-21 16:51:10|106470.6|106445.6|106473.4|106448.4|106476.3|106451.3|106461.3|106436.3|30
1740156680000|2025-02-21 16:51:20|106471.9|106446.9|106471.2|106446.2|106471.9|106446.9|106464.7|106439.7|16
1740156690000|2025-02-21 16:51:30|106472.4|106447.4|106475.1|106450.1|106478.8|106453.8|106467.5|106442.5|26
1740156700000|2025-02-21 16:51:40|106474|106449|106470.7|106445.7|106475.5|106450.5|106468.4|106443.4|18
1740156710000|2025-02-21 16:51:50|106470.8|106445.8|106471.1|106446.1|106475.5|106450.5|106470.8|106445.8|9
1740156720000|2025-02-21 16:52:00|106470.4|106445.4|106470.3|106445.3|106475.7|106450.7|106470.3|106445.3|10
1740156730000|2025-02-21 16:52:10|106474.9|106449.9|106473.2|106448.2|106480|106455|106471.4|106446.4|28
1740156740000|2025-02-21 16:52:20|106472.6|106447.6|106472.1|106447.1|106474.9|106449.9|106470.1|106445.1|22
1740156750000|2025-02-21 16:52:30|106470.7|106445.7|106473.3|106448.3|106474.5|106449.5|106470.1|106445.1|9
1740156760000|2025-02-21 16:52:40|106472.6|106447.6|106474.1|106449.1|106475.2|106450.2|106468.1|106443.1|12
1740156770000|2025-02-21 16:52:50|106470.3|106445.3|106474.2|106449.2|106479.4|106454.4|106470.3|106445.3|20
1740156780000|2025-02-21 16:53:00|106472.3|106447.3|106474.1|106449.1|106479.6|106454.6|106472.3|106447.3|19
1740156790000|2025-02-21 16:53:10|106472.7|106447.7|106474.8|106449.8|106477.7|106452.7|106472.7|106447.7|10
1740156800000|2025-02-21 16:53:20|106475|106450|106473.9|106448.9|106477.1|106452.1|106472.4|106447.4|10
1740156810000|2025-02-21 16:53:30|106472.8|106447.8|106471.9|106446.9|106477|106452|106471.5|106446.5|11
1740156820000|2025-02-21 16:53:40|106473.1|106448.1|106476.6|106451.6|106478.8|106453.8|106472.4|106447.4|13
1740156830000|2025-02-21 16:53:50|106478.8|106453.8|106475.7|106450.7|106480|106455|106471.4|106446.4|16
1740156840000|2025-02-21 16:54:00|106474|106449|106480.9|106455.9|106483.5|106458.5|106474|106449|22
1740156850000|2025-02-21 16:54:10|106479.7|106454.7|106481.4|106456.4|106483.3|106458.3|106478|106453|16
1740156860000|2025-02-21 16:54:20|106482.4|106457.4|106483.2|106458.2|106483.8|106458.8|106478.6|106453.6|14
1740156870000|2025-02-21 16:54:30|106479.6|106454.6|106482.5|106457.5|106482.5|106457.5|106476.8|106451.8|9
1740156880000|2025-02-21 16:54:40|106482|106457|106485.5|106460.5|106485.5|106460.5|106479.3|106454.3|16
1740156890000|2025-02-21 16:54:50|106484.4|106459.4|106483|106458|106490.1|106465.1|106483|106458|22
1740156900000|2025-02-21 16:55:00|106484.2|106459.2|106477.4|106452.4|106484.2|106459.2|106475.7|106450.7|23
1740156910000|2025-02-21 16:55:10|106477.3|106452.3|106475.9|106450.9|106486.6|106461.6|106470.4|106445.4|30
1740156920000|2025-02-21 16:55:20|106470.4|106445.4|106471.7|106446.7|106476.2|106451.2|106469.5|106444.5|16
1740156930000|2025-02-21 16:55:30|106472|106447|106473.1|106448.1|106477.4|106452.4|106469.8|106444.8|17
1740156940000|2025-02-21 16:55:40|106473.4|106448.4|106469.6|106444.6|106476.8|106451.8|106469.6|106444.6|15
1740156950000|2025-02-21 16:55:50|106472|106447|106471.9|106446.9|106475.8|106450.8|106469|106444|22
1740156960000|2025-02-21 16:56:00|106471.2|106446.2|106471.3|106446.3|106471.8|106446.8|106471|106446|9
1740156970000|2025-02-21 16:56:10|106469.3|106444.3|106473.1|106448.1|106476.5|106451.5|106469.3|106444.3|11
1740156980000|2025-02-21 16:56:20|106476.6|106451.6|106470.7|106445.7|106476.7|106451.7|106469.9|106444.9|19
1740156990000|2025-02-21 16:56:30|106471.3|106446.3|106463.7|106438.7|106471.3|106446.3|106458.8|106433.8|10
1740157000000|2025-02-21 16:56:40|106465|106440|106459.7|106434.7|106465|106440|106457.2|106432.2|14
1740157010000|2025-02-21 16:56:50|106460.7|106435.7|106460.6|106435.6|106460.8|106435.8|106458.9|106433.9|11
1740157020000|2025-02-21 16:57:00|106459.7|106434.7|106472.3|106447.3|106472.3|106447.3|106459.7|106434.7|16
1740157030000|2025-02-21 16:57:10|106473.4|106448.4|106478.7|106453.7|106479.6|106454.6|106473.4|106448.4|20
1740157040000|2025-02-21 16:57:20|106475.1|106450.1|106480.3|106455.3|106480.3|106455.3|106474.3|106449.3|7
1740157050000|2025-02-21 16:57:30|106480|106455|106460|106435|106480|106455|106459.3|106434.3|20
1740157060000|2025-02-21 16:57:40|106461|106436|106460.1|106435.1|106461|106436|106460.1|106435.1|2
1740157070000|2025-02-21 16:57:50|106461.1|106436.1|106459.3|106434.3|106461.5|106436.5|106459.3|106434.3|5
1740157080000|2025-02-21 16:58:00|106460.2|106435.2|106455.6|106430.6|106460.2|106435.2|106453|106428|12
1740157090000|2025-02-21 16:58:10|106454.6|106429.6|106448.5|106423.5|106454.6|106429.6|106446.5|106421.5|8
1740157100000|2025-02-21 16:58:20|106446.9|106421.9|106450.8|106425.8|106450.8|106425.8|106445.5|106420.5|13
1740157110000|2025-02-21 16:58:30|106449.9|106424.9|106451.6|106426.6|106451.6|106426.6|106449|106424|10
1740157120000|2025-02-21 16:58:40|106451.1|106426.1|106449|106424|106451.6|106426.6|106448.2|106423.2|17
1740157130000|2025-02-21 16:58:50|106450|106425|106447.8|106422.8|106452.4|106427.4|106446|106421|22
1740157140000|2025-02-21 16:59:00|106446.8|106421.8|106436.9|106411.9|106447|106422|106436|106411|24
1740157150000|2025-02-21 16:59:10|106435.8|106410.8|106429.5|106404.5|106436.8|106411.8|106427.8|106402.8|29
1740157160000|2025-02-21 16:59:20|106428|106403|106432.6|106407.6|106435|106410|106427.5|106402.5|14
1740157170000|2025-02-21 16:59:30|106433|106408|106434.5|106409.5|106435.7|106410.7|106433|106408|12
1740157180000|2025-02-21 16:59:40|106433.8|106408.8|106431.6|106406.6|106434.7|106409.7|106431.3|106406.3|21
1740157190000|2025-02-21 16:59:50|106432.6|106407.6|106422.5|106397.5|106432.9|106407.9|106422.5|106397.5|25
1740157200000|2025-02-21 17:00:00|106421.6|106396.6|106413.9|106388.9|106421.6|106396.6|106411.9|106386.9|18
1740157210000|2025-02-21 17:00:10|106412.6|106387.6|106410.4|106385.4|106413.9|106388.9|106410.4|106385.4|15
1740157220000|2025-02-21 17:00:20|106411.6|106386.6|106410.9|106385.9|106412|106387|106410.1|106385.1|9
1740157230000|2025-02-21 17:00:30|106412.8|106387.8|106419.5|106394.5|106424.3|106399.3|106411.6|106386.6|13
1740157240000|2025-02-21 17:00:40|106419|106394|106425|106400|106426.4|106401.4|106419|106394|7
1740157250000|2025-02-21 17:00:50|106424.1|106399.1|106419.1|106394.1|106425.4|106400.4|106417|106392|11
1740157260000|2025-02-21 17:01:00|106420.8|106395.8|106416|106391|106420.8|106395.8|106416|106391|5
1740157270000|2025-02-21 17:01:10|106414.5|106389.5|106418.3|106393.3|106419.1|106394.1|106414.5|106389.5|11
1740157280000|2025-02-21 17:01:20|106419.1|106394.1|106417.7|106392.7|106424.1|106399.1|106417.1|106392.1|18
1740157290000|2025-02-21 17:01:30|106418.5|106393.5|106407.1|106382.1|106418.5|106393.5|106407.1|106382.1|9
1740157300000|2025-02-21 17:01:40|106408|106383|106414.8|106389.8|106415.7|106390.7|106408|106383|7
1740157320000|2025-02-21 17:02:00|106413.6|106388.6|106420.6|106395.6|106420.6|106395.6|106413.6|106388.6|9
1740157330000|2025-02-21 17:02:10|106418.4|106393.4|106403.8|106378.8|106418.4|106393.4|106403.8|106378.8|4
1740157340000|2025-02-21 17:02:20|106402.9|106377.9|106407|106382|106409.9|106384.9|106402.4|106377.4|14
1740157350000|2025-02-21 17:02:30|106408.4|106383.4|106420.6|106370.6|106420.6|106383.4|106406.9|106366.9|6
1740157360000|2025-02-21 17:02:40|106422.2|106372.2|106424.4|106374.4|106424.4|106374.4|106422.2|106372.2|7
1740157370000|2025-02-21 17:02:50|106422.6|106372.6|106419.7|106369.7|106423.8|106373.8|106418.6|106368.6|12
1740157380000|2025-02-21 17:03:00|106418.8|106368.8|106395.6|106370.6|106418.8|106372.9|106392.7|106362.9|22
1740157390000|2025-02-21 17:03:10|106396.6|106371.6|106394|106369|106396.6|106371.6|106391.5|106366.5|15
1740157400000|2025-02-21 17:03:20|106395.2|106370.2|106398.7|106373.7|106399.3|106374.3|106389.6|106364.6|21
1740157410000|2025-02-21 17:03:30|106398.5|106373.5|106404.7|106379.7|106406.2|106381.2|106398.4|106373.4|15
1740157420000|2025-02-21 17:03:40|106405.5|106380.5|106416.9|106391.9|106416.9|106391.9|106405.5|106380.5|9
1740157430000|2025-02-21 17:03:50|106415.2|106390.2|106413.9|106388.9|106418.8|106393.8|106413.3|106388.3|10
1740157440000|2025-02-21 17:04:00|106412.1|106387.1|106401|106376|106412.3|106387.3|106399.3|106374.3|35
1740157450000|2025-02-21 17:04:10|106400.1|106375.1|106399.6|106374.6|106405.1|106380.1|106399.5|106374.5|30
1740157460000|2025-02-21 17:04:20|106398.4|106373.4|106395.2|106370.2|106402.9|106377.9|106394.7|106369.7|25
1740157470000|2025-02-21 17:04:30|106394|106369|106390.3|106365.3|106394|106369|106387.4|106362.4|21
1740157480000|2025-02-21 17:04:40|106393.6|106368.6|106396.7|106371.7|106396.7|106371.7|106387.6|106362.6|23
1740157490000|2025-02-21 17:04:50|106395|106370|106388.7|106363.7|106397.9|106372.9|106386.7|106361.7|17
1740157500000|2025-02-21 17:05:00|106389.5|106364.5|106389.2|106339.2|106391.2|106366.2|106375.8|106337.2|24
1740157510000|2025-02-21 17:05:10|106390.2|106340.2|106391.5|106341.5|106394|106351.4|106375.9|106339.2|21
1740157520000|2025-02-21 17:05:20|106392|106342|106375.5|106350.5|106393.7|106355.5|106373.9|106340.8|14
1740157530000|2025-02-21 17:05:30|106379.9|106354.9|106383.4|106358.4|106392.4|106358.4|106376.3|106342.4|9
1740157540000|2025-02-21 17:05:40|106382.6|106357.6|106396.7|106346.7|106397.4|106360.2|106379.2|106345.9|13
1740157550000|2025-02-21 17:05:50|106398.7|106348.7|106397.1|106347.1|106398.7|106361.8|106386.8|106344.4|14
1740157560000|2025-02-21 17:06:00|106395.8|106345.8|106397.4|106347.4|106397.4|106347.4|106391.8|106341.8|13
1740157570000|2025-02-21 17:06:10|106396.2|106346.2|106396.9|106346.9|106399.7|106367.3|106385.5|106346|12
1740157580000|2025-02-21 17:06:20|106378.8|106353.8|106398.5|106348.5|106398.5|106363.2|106378.8|106347|13
1740157590000|2025-02-21 17:06:30|106396.8|106346.8|106396.7|106346.7|106398.2|106348.2|106394.8|106344.8|12
1740157600000|2025-02-21 17:06:40|106394.3|106344.3|106398.1|106348.1|106398.1|106348.1|106392.7|106342.7|8
1740157610000|2025-02-21 17:06:50|106396.9|106346.9|106377.6|106352.6|106396.9|106354.8|106373.3|106334.1|19
1740157620000|2025-02-21 17:07:00|106389.3|106339.3|106390.2|106340.2|106390.2|106340.2|106386.8|106336.8|10
1740157630000|2025-02-21 17:07:10|106388.6|106338.6|106377.8|106352.8|106390.5|106352.8|106372.5|106336.6|14
1740157640000|2025-02-21 17:07:20|106376.6|106351.6|106378.4|106353.4|106379.6|106354.6|106375.7|106350.7|16
1740157650000|2025-02-21 17:07:30|106379.6|106354.6|106379.7|106354.7|106384.2|106359.2|106379.6|106354.6|10
1740157660000|2025-02-21 17:07:40|106381.1|106356.1|106379.9|106354.9|106384.5|106359.5|106379.9|106354.9|5
1740157670000|2025-02-21 17:07:50|106384.5|106359.5|106383|106358|106384.5|106359.5|106378.7|106353.7|4
1740157680000|2025-02-21 17:08:00|106381.4|106356.4|106375.9|106350.9|106391.2|106358.4|106371.1|106339.8|25
1740157690000|2025-02-21 17:08:10|106376.7|106351.7|106379.5|106354.5|106384|106359|106376.7|106351.7|6
1740157700000|2025-02-21 17:08:20|106378.2|106353.2|106382.8|106357.8|106384.3|106359.3|106378.2|106353.2|9
1740157710000|2025-02-21 17:08:30|106384.2|106359.2|106396.9|106346.9|106402.8|106359.2|106378.8|106346.4|14
1740157720000|2025-02-21 17:08:40|106398.3|106348.3|106396.8|106346.8|106398.4|106348.4|106395.4|106345.4|6
1740157730000|2025-02-21 17:08:50|106378.7|106353.7|106385|106360|106389.9|106364.9|106378.7|106353.7|21
1740157740000|2025-02-21 17:09:00|106384.6|106359.6|106397.2|106372.2|106403.8|106378.8|106384.6|106359.6|32
1740157750000|2025-02-21 17:09:10|106398.4|106373.4|106400.6|106375.6|106408.3|106383.3|106397.2|106372.2|26
1740157760000|2025-02-21 17:09:20|106399.6|106374.6|106398.5|106373.5|106414.3|106376.3|106388.6|106362.7|22
1740157770000|2025-02-21 17:09:30|106399.7|106374.7|106397.6|106372.6|106409|106376.2|106397.6|106359|8
1740157780000|2025-02-21 17:09:40|106398.8|106373.8|106402.7|106377.7|106410.3|106377.7|106398.8|106360.3|7
1740157790000|2025-02-21 17:09:50|106410.3|106360.3|106395.5|106370.5|106410.3|106383.1|106395.5|106360.3|9
1740157800000|2025-02-21 17:10:00|106393.9|106368.9|106396.7|106371.7|106404.1|106379.1|106391.4|106366.4|19
1740157810000|2025-02-21 17:10:10|106397.9|106372.9|106419.3|106369.3|106420.2|106384.8|106397.9|106366.8|16
1740157820000|2025-02-21 17:10:20|106418|106368|106418.3|106368.3|106420|106370|106418|106368|6
1740157830000|2025-02-21 17:10:30|106417.1|106367.1|106418|106368|106418|106368|106414|106364|8
1740157840000|2025-02-21 17:10:40|106416.5|106366.5|106416.5|106366.5|106420.7|106370.7|106416.5|106366.5|10
1740157850000|2025-02-21 17:10:50|106415.7|106365.7|106417.4|106367.4|106419.1|106369.1|106414.5|106364.5|15
1740157860000|2025-02-21 17:11:00|106418.8|106368.8|106419.2|106369.2|106419.2|106369.2|106416.8|106366.8|6
1740157870000|2025-02-21 17:11:10|106416.9|106366.9|106413.5|106363.5|106419.6|106369.6|106411.3|106361.3|12
1740157880000|2025-02-21 17:11:20|106414.7|106364.7|106417.7|106367.7|106417.7|106382.9|106403.3|106364|14
1740157890000|2025-02-21 17:11:30|106414.5|106364.5|106415.2|106365.2|106415.2|106365.2|106412|106362|11
1740157900000|2025-02-21 17:11:40|106414.1|106364.1|106414.1|106364.1|106414.1|106364.1|106414.1|106364.1|1
1740157910000|2025-02-21 17:11:50|106415.3|106365.3|106415.4|106365.4|106418.5|106368.5|106414.5|106364.5|19
1740157920000|2025-02-21 17:12:00|106416.3|106366.3|106403.8|106378.8|106416.3|106382.6|106403.8|106366.3|5
1740157930000|2025-02-21 17:12:10|106401.5|106376.5|106400.7|106375.7|106401.5|106376.5|106400.7|106375.7|2
1740157940000|2025-02-21 17:12:20|106411.5|106361.5|106417.5|106367.5|106423.6|106373.6|106410.7|106360.7|15
1740157950000|2025-02-21 17:12:30|106415.6|106365.6|106415.2|106365.2|106416.5|106382.4|106403.1|106363.7|15
1740157960000|2025-02-21 17:12:40|106416.5|106366.5|106421.7|106371.7|106423|106387.8|106407.5|106365.2|32
1740157970000|2025-02-21 17:12:50|106422.5|106372.5|106413.7|106363.7|106426.5|106376.5|106413.7|106363.7|22
1740157980000|2025-02-21 17:13:00|106397.8|106372.8|106401.1|106376.1|106402.8|106377.8|106394.7|106369.7|15
1740157990000|2025-02-21 17:13:10|106402.5|106377.5|106412.9|106362.9|106416.9|106379.2|106399.5|106362.1|20
1740158000000|2025-02-21 17:13:20|106414|106364|106414|106364|106414|106364|106414|106364|1
1740158010000|2025-02-21 17:13:30|106412.7|106362.7|106414|106364|106414|106364|106411.9|106361.9|6
1740158020000|2025-02-21 17:13:40|106413.2|106363.2|106413.3|106363.3|106414|106364|106411.6|106361.6|4
1740158030000|2025-02-21 17:13:50|106412.5|106362.5|106412.3|106362.3|106414.3|106364.3|106412.3|106362.3|6
1740158040000|2025-02-21 17:14:00|106411.1|106361.1|106413.1|106363.1|106413.4|106363.4|106410.3|106360.3|9
1740158050000|2025-02-21 17:14:10|106411.3|106361.3|106417.4|106367.4|106420.3|106370.3|106411.3|106361.3|15
1740158060000|2025-02-21 17:14:20|106416.2|106366.2|106405.5|106380.5|106416.2|106382.7|106404.4|106365.4|7
1740158070000|2025-02-21 17:14:30|106404.8|106379.8|106405.2|106380.2|106408.7|106383.7|106404.8|106379.8|4
1740158080000|2025-02-21 17:14:40|106403.8|106378.8|106415.1|106365.1|106415.1|106378.8|106403.8|106360.1|10
1740158090000|2025-02-21 17:14:50|106413.4|106363.4|106410|106360|106413.4|106370.3|106393.6|106358.8|16
1740158100000|2025-02-21 17:15:00|106411.4|106361.4|106410.2|106360.2|106411.4|106361.4|106410.2|106360.2|2
1740158110000|2025-02-21 17:15:10|106412.4|106362.4|106412.4|106362.4|106413|106363|106411.5|106361.5|7
1740158120000|2025-02-21 17:15:20|106413.5|106363.5|106414.4|106364.4|106414.4|106364.4|106413.5|106363.5|2
1740158130000|2025-02-21 17:15:30|106415.5|106365.5|106416.4|106366.4|106417.7|106367.7|106415.5|106365.5|5
1740158140000|2025-02-21 17:15:40|106414.5|106364.5|106408.5|106358.5|106414.5|106364.5|106408.5|106358.5|2
1740158150000|2025-02-21 17:15:50|106409.4|106359.4|106407.4|106357.4|106412.9|106362.9|106405.1|106355.1|29
1740158160000|2025-02-21 17:16:00|106406.4|106356.4|106410.6|106360.6|106412.1|106362.1|106404.1|106354.1|14
1740158170000|2025-02-21 17:16:10|106411.7|106361.7|106410.5|106360.5|106411.7|106361.7|106410.5|106360.5|2
1740158180000|2025-02-21 17:16:20|106409.4|106359.4|106410.4|106360.4|106412.4|106362.4|106409.4|106359.4|17
1740158190000|2025-02-21 17:16:30|106411.7|106361.7|106401.9|106376.9|106412.5|106376.9|106398.5|106359.7|17
1740158200000|2025-02-21 17:16:40|106401|106376|106403.5|106378.5|106407.2|106382.2|106401|106376|6
1740158210000|2025-02-21 17:16:50|106405.1|106380.1|106404.5|106379.5|106408.6|106383.6|106403.7|106378.7|10
1740158220000|2025-02-21 17:17:00|106403.3|106378.3|106404.6|106379.6|106404.6|106379.6|106403.3|106378.3|2
1740158230000|2025-02-21 17:17:10|106403.4|106378.4|106406.6|106381.6|106406.6|106381.6|106403.4|106378.4|3
1740158240000|2025-02-21 17:17:20|106416.5|106366.5|106414.4|106364.4|106418.5|106368.5|106414.4|106364.4|12
1740158250000|2025-02-21 17:17:30|106416.1|106366.1|106419|106369|106419|106369|106414.8|106364.8|9
1740158260000|2025-02-21 17:17:40|106420.5|106370.5|106411.4|106361.4|106421.7|106381.9|106401.7|106361.4|32
1740158270000|2025-02-21 17:17:50|106412.6|106362.6|106415.7|106365.7|106415.7|106365.7|106412.6|106362.6|3
1740158280000|2025-02-21 17:18:00|106418.1|106368.1|106410.7|106360.7|106418.1|106385.9|106394.5|106356.8|30
1740158290000|2025-02-21 17:18:10|106409.4|106359.4|106411.5|106361.5|106414.1|106364.1|106408.5|106358.5|18
1740158300000|2025-02-21 17:18:20|106410.5|106360.5|106414.8|106364.8|106418.7|106368.7|106408.2|106358.2|21
1740158310000|2025-02-21 17:18:30|106416.7|106366.7|106417.5|106367.5|106421.7|106371.7|106415|106365|14
1740158320000|2025-02-21 17:18:40|106419.1|106369.1|106419.1|106369.1|106419.1|106369.1|106417.4|106367.4|11
1740158330000|2025-02-21 17:18:50|106417.5|106367.5|106412.5|106362.5|106417.5|106367.5|106408.3|106358.3|15
1740158340000|2025-02-21 17:19:00|106411.7|106361.7|106406|106356|106412.6|106362.6|106403.5|106353.5|23
1740158350000|2025-02-21 17:19:10|106404.6|106354.6|106404.1|106354.1|106406.6|106356.6|106398.5|106348.5|30
1740158360000|2025-02-21 17:19:20|106403.3|106353.3|106396.1|106371.1|106407|106371.1|106391.4|106347|22
1740158370000|2025-02-21 17:19:30|106394.9|106369.9|106391.4|106366.4|106394.9|106369.9|106391.2|106366.2|21
1740158380000|2025-02-21 17:19:40|106403|106353|106407.6|106357.6|106408.6|106358.6|106400|106350|16
1740158390000|2025-02-21 17:19:50|106408.6|106358.6|106392|106367|106412.7|106371.7|106392|106355.1|37
1740158400000|2025-02-21 17:20:00|106393.7|106368.7|106396.5|106371.5|106398.9|106373.9|106392.3|106367.3|37
1740158410000|2025-02-21 17:20:10|106397.8|106372.8|106391.9|106366.9|106404.5|106372.8|106391.7|106353.2|15
1740158420000|2025-02-21 17:20:20|106394.1|106369.1|106391.9|106366.9|106396.1|106371.1|106391.8|106366.8|22
1740158430000|2025-02-21 17:20:30|106393.8|106368.8|106384|106359|106400.7|106375.7|106381.4|106356.4|28
1740158440000|2025-02-21 17:20:40|106384.8|106359.8|106396.5|106346.5|106397.7|106363.8|106372.4|106339.6|28
1740158450000|2025-02-21 17:20:50|106401.2|106351.2|106390.6|106365.6|106401.2|106365.9|106387|106345.5|7
1740158460000|2025-02-21 17:21:00|106389.7|106364.7|106384.3|106359.3|106391|106366|106384.3|106359.3|8
1740158470000|2025-02-21 17:21:10|106388.8|106363.8|106383.1|106358.1|106388.8|106363.8|106383.1|106358.1|9
1740158480000|2025-02-21 17:21:20|106388.3|106363.3|106389.1|106364.1|106389.1|106364.1|106385.2|106360.2|8
1740158490000|2025-02-21 17:21:30|106385.2|106360.2|106381|106356|106385.2|106360.2|106370.8|106345.8|13
1740158500000|2025-02-21 17:21:40|106380.1|106355.1|106382.6|106357.6|106387.6|106362.6|106379|106354|7
1740158510000|2025-02-21 17:21:50|106383.7|106358.7|106385.8|106360.8|106390.4|106365.4|106383.7|106358.7|11
1740158520000|2025-02-21 17:22:00|106387.1|106362.1|106377.3|106352.3|106390.6|106365.6|106375.5|106350.5|12
1740158530000|2025-02-21 17:22:10|106376.4|106351.4|106374.6|106349.6|106377.3|106352.3|106374.6|106349.6|6
1740158540000|2025-02-21 17:22:20|106376.2|106351.2|106376.7|106351.7|106376.7|106351.7|106376.2|106351.2|2
1740158550000|2025-02-21 17:22:30|106375.4|106350.4|106390.5|106340.5|106392.7|106358|106368.4|106338.9|19
1740158560000|2025-02-21 17:22:40|106389.9|106339.9|106390.5|106340.5|106391.6|106341.6|106389|106339|6
1740158570000|2025-02-21 17:22:50|106391.9|106341.9|106395.6|106345.6|106395.6|106345.6|106390.2|106340.2|9
1740158580000|2025-02-21 17:23:00|106394.8|106344.8|106386.6|106336.6|106395.6|106345.6|106386.6|106336.6|12
1740158590000|2025-02-21 17:23:10|106385.8|106335.8|106368.1|106343.1|106385.8|106347.8|106366.9|106330.6|18
1740158600000|2025-02-21 17:23:20|106369.2|106344.2|106363.6|106338.6|106369.2|106344.2|106363.6|106338.6|10
1740158610000|2025-02-21 17:23:30|106365.4|106340.4|106368.5|106343.5|106371.1|106346.1|106365.4|106340.4|14
1740158620000|2025-02-21 17:23:40|106368.3|106343.3|106368.8|106343.8|106371.4|106346.4|106368.3|106343.3|16
1740158630000|2025-02-21 17:23:50|106367.9|106342.9|106371.7|106346.7|106371.7|106346.7|106367.9|106342.9|14
1740158640000|2025-02-21 17:24:00|106370.5|106345.5|106371.1|106346.1|106372.1|106347.1|106367.5|106342.5|19
1740158650000|2025-02-21 17:24:10|106370.3|106345.3|106389.5|106339.5|106390.1|106353.5|106364.3|106331|23
1740158660000|2025-02-21 17:24:20|106390.8|106340.8|106392.2|106342.2|106393.4|106360.8|106385.8|106336.7|26
1740158670000|2025-02-21 17:24:30|106393.2|106343.2|106393.3|106368.3|106397.4|106368.3|106386.2|106342|32
1740158680000|2025-02-21 17:24:40|106393.8|106368.8|106397.5|106372.5|106397.6|106372.6|106393.8|106368.8|16
1740158690000|2025-02-21 17:24:50|106396.2|106371.2|106399.5|106374.5|106399.5|106374.5|106393.3|106368.3|12
1740158700000|2025-02-21 17:25:00|106401.3|106376.3|106390|106365|106401.3|106376.3|106388.3|106363.3|18
1740158710000|2025-02-21 17:25:10|106391.3|106366.3|106385.8|106360.8|106391.3|106366.3|106384.4|106359.4|6
1740158720000|2025-02-21 17:25:20|106388.5|106363.5|106402.8|106352.8|106403|106365.6|106386.4|106350.8|20
1740158730000|2025-02-21 17:25:30|106401.6|106351.6|106400.8|106350.8|106401.9|106351.9|106397.3|106347.3|20
1740158740000|2025-02-21 17:25:40|106400|106350|106399.4|106349.4|106402.2|106352.2|106399.4|106349.4|5
1740158750000|2025-02-21 17:25:50|106399.7|106349.7|106395.5|106345.5|106400.4|106361|106386|106344.1|28
1740158760000|2025-02-21 17:26:00|106396.7|106346.7|106398.6|106348.6|106399.9|106349.9|106396.7|106346.7|14
1740158770000|2025-02-21 17:26:10|106399.8|106349.8|106399.5|106349.5|106400.7|106350.7|106398.6|106348.6|16
1740158780000|2025-02-21 17:26:20|106400.7|106350.7|106398.5|106348.5|106401.5|106351.5|106397.3|106347.3|7
1740158790000|2025-02-21 17:26:30|106399.6|106349.6|106400.1|106350.1|106400.9|106350.9|106397.7|106347.7|13
1740158800000|2025-02-21 17:26:40|106399.3|106349.3|106387.6|106362.6|106399.3|106362.6|106387.6|106347.8|4
1740158820000|2025-02-21 17:27:00|106386.4|106361.4|106393.9|106343.9|106395.6|106361.8|106377.2|106343.9|31
1740158830000|2025-02-21 17:27:10|106395|106345|106396.1|106346.1|106397.9|106347.9|106393.8|106343.8|7
1740158840000|2025-02-21 17:27:20|106395|106345|106397.2|106347.2|106398.1|106348.1|106395|106345|7
1740158850000|2025-02-21 17:27:30|106398.1|106348.1|106398.8|106348.8|106400.1|106350.1|106398.1|106348.1|5
1740158860000|2025-02-21 17:27:40|106397.9|106347.9|106402.9|106352.9|106402.9|106352.9|106395.4|106345.4|15
1740158870000|2025-02-21 17:27:50|106405|106355|106402.1|106352.1|106405.5|106355.5|106402.1|106352.1|4
1740158880000|2025-02-21 17:28:00|106403.3|106353.3|106406.2|106356.2|106408.3|106358.3|106402.3|106352.3|17
1740158900000|2025-02-21 17:28:20|106404.7|106354.7|106406.2|106356.2|106406.2|106356.2|106404.7|106354.7|3
1740158910000|2025-02-21 17:28:30|106407.5|106357.5|106407.5|106357.5|106410|106360|106407.5|106357.5|3
1740158920000|2025-02-21 17:28:40|106405.1|106355.1|106404.3|106354.3|106405.1|106355.1|106404.3|106354.3|2
1740158930000|2025-02-21 17:28:50|106405.5|106355.5|106408.7|106358.7|106409.9|106359.9|106405.5|106355.5|9
1740158940000|2025-02-21 17:29:00|106409.6|106359.6|106409.7|106359.7|106409.7|106359.7|106408.9|106358.9|4
1740158950000|2025-02-21 17:29:10|106408.6|106358.6|106391|106366|106408.6|106366|106386.9|106358.6|17
1740158960000|2025-02-21 17:29:20|106389.3|106364.3|106382.4|106357.4|106389.7|106364.7|106381.3|106356.3|15
1740158970000|2025-02-21 17:29:30|106383.1|106358.1|106393.3|106343.3|106393.3|106358.1|106381.4|106340.4|9
1740158980000|2025-02-21 17:29:40|106391.6|106341.6|106392.1|106342.1|106393.3|106343.3|106391.6|106341.6|5
1740158990000|2025-02-21 17:29:50|106393.3|106343.3|106390.7|106340.7|106394.5|106344.5|106388.4|106338.4|7
1740159000000|2025-02-21 17:30:00|106392|106342|106390.6|106340.6|106392.8|106342.8|106390.6|106340.6|4
1740159010000|2025-02-21 17:30:10|106391.9|106341.9|106403.3|106353.3|106409.1|106363.4|106387.2|106341.9|20
1740159020000|2025-02-21 17:30:20|106404.6|106354.6|106412|106362|106414.9|106364.9|106404.6|106354.6|9
1740159030000|2025-02-21 17:30:30|106410.8|106360.8|106406.4|106356.4|106411.6|106361.6|106406.4|106356.4|7
1740159040000|2025-02-21 17:30:40|106405.2|106355.2|106404.3|106354.3|106405.2|106355.2|106404.3|106354.3|4
1740159050000|2025-02-21 17:30:50|106406|106356|106405|106355|106410.6|106360.6|106403.8|106353.8|12
1740159060000|2025-02-21 17:31:00|106403.8|106353.8|106400.5|106350.5|106403.8|106353.8|106400.5|106350.5|4
1740159070000|2025-02-21 17:31:10|106401.9|106351.9|106398.9|106348.9|106401.9|106351.9|106396.8|106346.8|6
1740159080000|2025-02-21 17:31:20|106399.7|106349.7|106399.6|106349.6|106401.7|106351.7|106399.6|106349.6|5
1740159090000|2025-02-21 17:31:30|106398.8|106348.8|106398.8|106348.8|106398.8|106348.8|106398.8|106348.8|1
1740159100000|2025-02-21 17:31:40|106397.5|106347.5|106380.6|106355.6|106397.5|106355.6|106375.7|106343.1|11
1740159110000|2025-02-21 17:31:50|106379.1|106354.1|106377.6|106352.6|106379.7|106354.7|106376.9|106351.9|6
1740159120000|2025-02-21 17:32:00|106378.4|106353.4|106377.6|106352.6|106378.4|106353.4|106377.6|106352.6|2
1740159130000|2025-02-21 17:32:10|106378.4|106353.4|106382.9|106357.9|106382.9|106357.9|106378.4|106353.4|8
1740159140000|2025-02-21 17:32:20|106384|106359|106378.9|106353.9|106384|106359|106378.9|106353.9|5
1740159150000|2025-02-21 17:32:30|106380.1|106355.1|106383|106358|106383|106358|106380.1|106355.1|6
1740159160000|2025-02-21 17:32:40|106384.5|106359.5|106384.8|106359.8|106384.8|106359.8|106383.2|106358.2|5
1740159170000|2025-02-21 17:32:50|106386.1|106361.1|106399.9|106349.9|106401|106361.1|106385.3|106347.4|10
1740159190000|2025-02-21 17:33:10|106401|106351|106390.2|106365.2|106401|106365.8|106389.3|106351|11
1740159200000|2025-02-21 17:33:20|106388.9|106363.9|106385.9|106360.9|106388.9|106363.9|106383.7|106358.7|6
1740159210000|2025-02-21 17:33:30|106387|106362|106391.5|106366.5|106392.2|106367.2|106387|106362|7
1740159220000|2025-02-21 17:33:40|106393.8|106368.8|106389.1|106364.1|106393.8|106368.8|106389.1|106364.1|10
1740159230000|2025-02-21 17:33:50|106389.6|106364.6|106390.6|106365.6|106391.3|106366.3|106385.8|106360.8|9
1740159240000|2025-02-21 17:34:00|106389.6|106364.6|106394.2|106369.2|106396.2|106371.2|106389.1|106364.1|20
1740159250000|2025-02-21 17:34:10|106396.2|106371.2|106393.5|106368.5|106396.2|106371.2|106393.5|106368.5|10
1740159260000|2025-02-21 17:34:20|106392.2|106367.2|106393.6|106368.6|106394.1|106369.1|106389.7|106364.7|13
1740159270000|2025-02-21 17:34:30|106392.6|106367.6|106393.3|106368.3|106397.1|106372.1|106391.5|106366.5|17
1740159280000|2025-02-21 17:34:40|106395.8|106370.8|106394.3|106369.3|106395.8|106370.8|106394.3|106369.3|3
1740159290000|2025-02-21 17:34:50|106393.5|106368.5|106391.4|106366.4|106394|106369|106391.4|106366.4|6
1740159300000|2025-02-21 17:35:00|106392.2|106367.2|106394.5|106369.5|106395.8|106370.8|106391.4|106366.4|11
1740159310000|2025-02-21 17:35:10|106397.2|106372.2|106395|106370|106397.7|106372.7|106393|106368|19
1740159320000|2025-02-21 17:35:20|106394.8|106369.8|106396.1|106371.1|106396.1|106371.1|106394.8|106369.8|2
1740159330000|2025-02-21 17:35:30|106394.8|106369.8|106411.4|106361.4|106412.7|106369.8|106394.8|106348.7|18
1740159340000|2025-02-21 17:35:40|106410.1|106360.1|106405.1|106355.1|106411.4|106361.4|106396.2|106346.2|28
1740159350000|2025-02-21 17:35:50|106403.4|106353.4|106404.1|106379.1|106421.3|106384.7|106397.1|106353.2|26
1740159360000|2025-02-21 17:36:00|106403.1|106378.1|106408.5|106358.5|106408.5|106378.1|106394.3|106354.2|17
1740159370000|2025-02-21 17:36:10|106406.9|106356.9|106384.3|106359.3|106406.9|106359.3|106384.3|106342.3|18
1740159380000|2025-02-21 17:36:20|106382.3|106357.3|106384.7|106359.7|106384.7|106359.7|106382.1|106357.1|7
1740159390000|2025-02-21 17:36:30|106385.8|106360.8|106388|106363|106403.1|106370.1|106384.9|106349.5|17
1740159400000|2025-02-21 17:36:40|106388.9|106363.9|106380.1|106355.1|106390.9|106365.9|106379.9|106354.9|25
1740159410000|2025-02-21 17:36:50|106380.9|106355.9|106377.9|106352.9|106386.1|106361.1|106376|106351|19
1740159420000|2025-02-21 17:37:00|106375.9|106350.9|106394.6|106369.6|106394.6|106369.6|106375.9|106350.9|21
1740159430000|2025-02-21 17:37:10|106395.6|106370.6|106390.5|106365.5|106395.6|106370.6|106389.6|106364.6|26
1740159440000|2025-02-21 17:37:20|106393.1|106368.1|106394.7|106369.7|106394.7|106369.7|106389.9|106364.9|29
1740159450000|2025-02-21 17:37:30|106394|106369|106388.4|106363.4|106394|106369|106386|106361|34
1740159460000|2025-02-21 17:37:40|106386.7|106361.7|106388.7|106363.7|106390.5|106365.5|106386.7|106361.7|19
1740159470000|2025-02-21 17:37:50|106387.8|106362.8|106391.2|106366.2|106397|106372|106387.8|106362.8|17
1740159480000|2025-02-21 17:38:00|106392.1|106367.1|106393.7|106368.7|106393.7|106368.7|106392.1|106367.1|3
1740159490000|2025-02-21 17:38:10|106396.2|106371.2|106394.6|106369.6|106396.2|106371.2|106394.4|106369.4|3
1740159500000|2025-02-21 17:38:20|106394.7|106369.7|106395|106370|106398|106373|106394.6|106369.6|12
1740159510000|2025-02-21 17:38:30|106397.1|106372.1|106396.3|106371.3|106397.1|106372.1|106394.1|106369.1|7
1740159520000|2025-02-21 17:38:40|106397.1|106372.1|106396.5|106371.5|106398.3|106373.3|106392.3|106367.3|11
1740159530000|2025-02-21 17:38:50|106396|106371|106394.1|106369.1|106396.6|106371.6|106392.8|106367.8|13
1740159540000|2025-02-21 17:39:00|106392.3|106367.3|106400.1|106375.1|106402.4|106377.4|106391.7|106366.7|24
1740159550000|2025-02-21 17:39:10|106398.9|106373.9|106400.5|106375.5|106400.5|106375.5|106397.2|106372.2|7
1740159560000|2025-02-21 17:39:20|106398.4|106373.4|106397.4|106372.4|106399.4|106374.4|106397.3|106372.3|7
1740159570000|2025-02-21 17:39:30|106398.5|106373.5|106401.6|106376.6|106402.5|106377.5|106398.5|106373.5|7
1740159580000|2025-02-21 17:39:40|106402.4|106377.4|106403.5|106378.5|106406.8|106381.8|106402.4|106377.4|8
1740159590000|2025-02-21 17:39:50|106404.6|106379.6|106401.3|106376.3|106404.6|106379.6|106398.7|106373.7|9
1740159600000|2025-02-21 17:40:00|106400.5|106375.5|106399.6|106374.6|106402.5|106377.5|106399.6|106374.6|6
1740159610000|2025-02-21 17:40:10|106398.9|106373.9|106400.1|106375.1|106400.9|106375.9|106398.9|106373.9|4
1740159620000|2025-02-21 17:40:20|106401.3|106376.3|106403.5|106378.5|106403.5|106378.5|106401.3|106376.3|3
1740159630000|2025-02-21 17:40:30|106402.4|106377.4|106399.6|106374.6|106402.6|106377.6|106399.6|106374.6|8
1740159640000|2025-02-21 17:40:40|106398.8|106373.8|106398.8|106373.8|106398.8|106373.8|106397.8|106372.8|3
1740159650000|2025-02-21 17:40:50|106397.8|106372.8|106398.8|106373.8|106398.8|106373.8|106397.8|106372.8|4
1740159660000|2025-02-21 17:41:00|106410|106360|106410|106360|106410|106360|106410|106360|1
1740159670000|2025-02-21 17:41:10|106412.9|106362.9|106406.4|106356.4|106413|106363|106406.4|106356.4|13
1740159680000|2025-02-21 17:41:20|106405.9|106355.9|106389.3|106364.3|106405.9|106367.8|106387.1|106352.3|25
1740159690000|2025-02-21 17:41:30|106387.1|106362.1|106392.9|106367.9|106392.9|106367.9|106387.1|106362.1|30
1740159700000|2025-02-21 17:41:40|106392|106367|106386.7|106361.7|106392.9|106367.9|106386.7|106361.7|16
1740159710000|2025-02-21 17:41:50|106387.4|106362.4|106385.2|106360.2|106387.4|106362.4|106383.9|106358.9|20
1740159720000|2025-02-21 17:42:00|106383.9|106358.9|106378.1|106353.1|106386.3|106361.3|106377.4|106352.4|22
1740159730000|2025-02-21 17:42:10|106378.8|106353.8|106377.6|106352.6|106378.8|106353.8|106377.6|106352.6|2
1740159740000|2025-02-21 17:42:20|106376.9|106351.9|106375.8|106350.8|106378.3|106353.3|106372.6|106347.6|7
1740159750000|2025-02-21 17:42:30|106374.6|106349.6|106375.8|106350.8|106376.9|106351.9|106373.3|106348.3|8
1740159760000|2025-02-21 17:42:40|106376.9|106351.9|106377.9|106352.9|106381.9|106354.1|106373.6|106331.9|13
1740159770000|2025-02-21 17:42:50|106379.1|106354.1|106367.5|106342.5|106379.1|106354.1|106367.5|106342.5|11
1740159780000|2025-02-21 17:43:00|106368.8|106343.8|106377.7|106352.7|106379.6|106354.6|106360.5|106335.5|31
1740159790000|2025-02-21 17:43:10|106374.2|106349.2|106368.4|106343.4|106375.6|106350.6|106368.2|106343.2|33
1740159800000|2025-02-21 17:43:20|106368.6|106343.6|106361.4|106336.4|106369.6|106344.6|106360.3|106335.3|29
1740159810000|2025-02-21 17:43:30|106363.1|106338.1|106354.2|106329.2|106369.3|106338.9|106352|106318.2|25
1740159820000|2025-02-21 17:43:40|106353|106328|106343.5|106318.5|106353|106328|106342.2|106317.2|19
1740159830000|2025-02-21 17:43:50|106342|106317|106335.1|106310.1|106346|106321|106335.1|106310.1|36
1740159840000|2025-02-21 17:44:00|106336.4|106311.4|106347|106322|106347.7|106322.7|106335.1|106310.1|17
1740159850000|2025-02-21 17:44:10|106347.7|106322.7|106345.1|106320.1|106347.8|106322.8|106344.6|106319.6|7
1740159860000|2025-02-21 17:44:20|106346.5|106321.5|106343.8|106318.8|106347.8|106322.8|106343.8|106318.8|7
1740159870000|2025-02-21 17:44:30|106345.1|106320.1|106339.7|106314.7|106346.3|106321.3|106339.1|106314.1|6
1740159880000|2025-02-21 17:44:40|106340.9|106315.9|106336.2|106311.2|106341.4|106316.4|106332.8|106307.8|14
1740159890000|2025-02-21 17:44:50|106334.2|106309.2|106336.3|106311.3|106341|106316|106334.2|106309.2|19
1740159900000|2025-02-21 17:45:00|106337.6|106312.6|106340|106315|106340.5|106315.5|106337.6|106312.6|21
1740159910000|2025-02-21 17:45:10|106339.3|106314.3|106339.8|106314.8|106339.8|106314.8|106338.5|106313.5|4
1740159920000|2025-02-21 17:45:20|106338.5|106313.5|106342.7|106317.7|106342.7|106317.7|106337.7|106312.7|24
1740159930000|2025-02-21 17:45:30|106340.7|106315.7|106340.9|106315.9|106341.6|106316.6|106340.7|106315.7|3
1740159940000|2025-02-21 17:45:40|106341.6|106316.6|106341.1|106316.1|106344.1|106319.1|106338.1|106313.1|26
1740159950000|2025-02-21 17:45:50|106342.2|106317.2|106339.3|106314.3|106342.2|106317.2|106338|106313|10
1740159960000|2025-02-21 17:46:00|106340.6|106315.6|106342.3|106317.3|106344.6|106319.6|106340.6|106315.6|11
1740159970000|2025-02-21 17:46:10|106344.8|106319.8|106350.5|106325.5|106352.6|106327.6|106342.5|106317.5|15
1740159980000|2025-02-21 17:46:20|106349.8|106324.8|106350.4|106325.4|106351.3|106326.3|106349.2|106324.2|9
1740159990000|2025-02-21 17:46:30|106349.3|106324.3|106350.8|106325.8|106350.9|106325.9|106348.4|106323.4|9
1740160000000|2025-02-21 17:46:40|106349.5|106324.5|106350.3|106325.3|106350.3|106325.3|106347|106322|6
1740160010000|2025-02-21 17:46:50|106347|106322|106345.6|106320.6|106347|106322|106345.6|106320.6|2
1740160020000|2025-02-21 17:47:00|106347.3|106322.3|106346.4|106321.4|106347.6|106322.6|106346|106321|4
1740160030000|2025-02-21 17:47:10|106348|106323|106351.1|106326.1|106351.1|106326.1|106348|106323|3
1740160040000|2025-02-21 17:47:20|106352.3|106327.3|106346|106321|106352.3|106327.3|106342.1|106317.1|12
1740160050000|2025-02-21 17:47:30|106344.8|106319.8|106344.8|106319.8|106346|106321|106343.1|106318.1|19
1740160060000|2025-02-21 17:47:40|106343.8|106318.8|106346|106321|106346|106321|106342.9|106317.9|11
1740160070000|2025-02-21 17:47:50|106344.8|106319.8|106333|106308|106344.8|106319.8|106333|106308|19
1740160080000|2025-02-21 17:48:00|106333.9|106308.9|106334.2|106309.2|106335.3|106310.3|106332.1|106307.1|5
1740160090000|2025-02-21 17:48:10|106335.4|106310.4|106335.4|106310.4|106335.4|106310.4|106335.4|106310.4|1
1740160100000|2025-02-21 17:48:20|106333.8|106308.8|106333|106308|106333.8|106308.8|106332.3|106307.3|4
1740160110000|2025-02-21 17:48:30|106333.8|106308.8|106335.1|106310.1|106335.1|106310.1|106333.8|106308.8|2
1740160120000|2025-02-21 17:48:40|106333.9|106308.9|106337.8|106312.8|106343.3|106315.7|106333.5|106293.3|17
1740160130000|2025-02-21 17:48:50|106336.6|106311.6|106333.7|106308.7|106336.6|106311.6|106331.9|106306.9|11
1740160140000|2025-02-21 17:49:00|106334|106309|106334.1|106309.1|106334.1|106309.1|106328.7|106303.7|9
1740160150000|2025-02-21 17:49:10|106333|106308|106332.8|106307.8|106334.1|106309.1|106327|106302|14
1740160160000|2025-02-21 17:49:20|106334|106309|106335.4|106310.4|106335.4|106310.4|106334|106309|3
1740160170000|2025-02-21 17:49:30|106334.6|106309.6|106336.4|106311.4|106336.4|106311.4|106333.4|106308.4|6
1740160180000|2025-02-21 17:49:40|106339|106314|106348.7|106298.7|106349.9|106314|106339|106298.2|5
1740160190000|2025-02-21 17:49:50|106350.1|106300.1|106351.7|106301.7|106351.7|106301.7|106350.1|106300.1|6
1740160200000|2025-02-21 17:50:00|106350.5|106300.5|106349.2|106299.2|106351.4|106301.4|106347.6|106297.6|5
1740160210000|2025-02-21 17:50:10|106350.5|106300.5|106350.5|106300.5|106350.5|106300.5|106350.5|106300.5|1
1740160230000|2025-02-21 17:50:30|106349.1|106299.1|106331.9|106306.9|106349.1|106309.5|106331.1|106299.1|6
1740160240000|2025-02-21 17:50:40|106330.2|106305.2|106340|106290|106342.9|106306.9|106329.2|106288.8|10
1740160250000|2025-02-21 17:50:50|106341.5|106291.5|106338.5|106288.5|106341.5|106291.5|106337.3|106287.3|11
1740160260000|2025-02-21 17:51:00|106340.2|106290.2|106340.6|106290.6|106341.7|106291.7|106337.1|106287.1|7
1740160270000|2025-02-21 17:51:10|106341.8|106291.8|106346.1|106296.1|106346.2|106296.2|106341.8|106291.8|10
1740160280000|2025-02-21 17:51:20|106344.6|106294.6|106344.7|106294.7|106345.9|106295.9|106341|106291|8
1740160290000|2025-02-21 17:51:30|106345.5|106295.5|106343.3|106293.3|106347.4|106297.4|106340.3|106290.3|17
1740160300000|2025-02-21 17:51:40|106344.7|106294.7|106340.1|106290.1|106344.7|106294.7|106340.1|106290.1|3
1740160310000|2025-02-21 17:51:50|106341.5|106291.5|106340.2|106290.2|106341.5|106291.5|106340.2|106290.2|2
1740160320000|2025-02-21 17:52:00|106338.7|106288.7|106340|106290|106341.2|106291.2|106337.9|106287.9|7
1740160330000|2025-02-21 17:52:10|106339.2|106289.2|106340.9|106290.9|106343.5|106293.5|106339.2|106289.2|11
1740160340000|2025-02-21 17:52:20|106340.1|106290.1|106342.3|106292.3|106348.8|106298.8|106340.1|106290.1|9
1740160350000|2025-02-21 17:52:30|106343.6|106293.6|106346|106296|106346|106296|106342.1|106292.1|5
1740160360000|2025-02-21 17:52:40|106345.2|106295.2|106342.9|106292.9|106346.9|106296.9|106342.9|106292.9|12
1740160370000|2025-02-21 17:52:50|106344.2|106294.2|106343.1|106293.1|106345.9|106295.9|106341.4|106291.4|11
1740160380000|2025-02-21 17:53:00|106344.3|106294.3|106344.7|106294.7|106346.3|106296.3|106341.9|106291.9|13
1740160390000|2025-02-21 17:53:10|106343.5|106293.5|106344.9|106294.9|106347|106297|106342.9|106292.9|16
1740160400000|2025-02-21 17:53:20|106344.1|106294.1|106345.5|106295.5|106345.5|106295.5|106342.1|106292.1|6
1740160410000|2025-02-21 17:53:30|106346.8|106296.8|106348.3|106298.3|106351.7|106312.7|106332.7|106296.8|19
1740160420000|2025-02-21 17:53:40|106346.9|106296.9|106345.5|106295.5|106348.7|106298.7|106345.5|106295.5|5
1740160430000|2025-02-21 17:53:50|106328.9|106303.9|106328|106303|106333.9|106308.9|106325.8|106300.8|15
1740160440000|2025-02-21 17:54:00|106328.5|106303.5|106333.2|106308.2|106337.2|106312.2|106327|106302|15
1740160450000|2025-02-21 17:54:10|106329.5|106304.5|106333.1|106308.1|106337.8|106312.8|106329.2|106304.2|20
1740160460000|2025-02-21 17:54:20|106333.9|106308.9|106336.1|106311.1|106337.1|106312.1|106333.9|106308.9|10
1740160470000|2025-02-21 17:54:30|106336.9|106311.9|106337.6|106312.6|106338.6|106313.6|106336.9|106311.9|5
1740160480000|2025-02-21 17:54:40|106336.6|106311.6|106340.5|106315.5|106340.5|106315.5|106336.6|106311.6|7
1740160490000|2025-02-21 17:54:50|106339.7|106314.7|106337.2|106312.2|106340.5|106315.5|106332.3|106307.3|11
1740160500000|2025-02-21 17:55:00|106339.4|106314.4|106339.6|106314.6|106340.6|106315.6|106338.7|106313.7|6
1740160510000|2025-02-21 17:55:10|106338.9|106313.9|106337|106312|106339.5|106314.5|106331|106306|18
1740160520000|2025-02-21 17:55:20|106333.5|106308.5|106334.1|106309.1|106337.3|106312.3|106329.6|106304.6|18
1740160530000|2025-02-21 17:55:30|106332.9|106307.9|106333.1|106308.1|106336.4|106311.4|106328.5|106303.5|15
1740160540000|2025-02-21 17:55:40|106334|106309|106332.9|106307.9|106338.6|106313.6|106331.9|106306.9|11
1740160550000|2025-02-21 17:55:50|106337.4|106312.4|106352.9|106327.9|106352.9|106327.9|106334.4|106309.4|21
1740160560000|2025-02-21 17:56:00|106353.2|106328.2|106367.5|106317.5|106371.9|106336.1|106353.2|106315.2|46
1740160570000|2025-02-21 17:56:10|106369.3|106319.3|106375.2|106325.2|106376.6|106326.6|106366.8|106316.8|42
1740160580000|2025-02-21 17:56:20|106375.9|106325.9|106388.1|106338.1|106388.1|106344.5|106361.7|106325.9|57
1740160590000|2025-02-21 17:56:30|106376.3|106351.3|106382.2|106332.2|106384.5|106359.5|106369.8|106332.2|32
1740160600000|2025-02-21 17:56:40|106380.2|106330.2|106364.5|106339.5|106384.3|106342.7|106363.8|106330|34
1740160610000|2025-02-21 17:56:50|106365.6|106340.6|106377.3|106327.3|106386.9|106347.1|106365.6|106325.7|39
1740160620000|2025-02-21 17:57:00|106376.6|106326.6|106378.3|106328.3|106381.7|106331.7|106376.6|106326.6|26
1740160630000|2025-02-21 17:57:10|106378.8|106328.8|106378.1|106328.1|106388.9|106338.9|106378.1|106328.1|23
1740160640000|2025-02-21 17:57:20|106379.3|106329.3|106375.9|106325.9|106382.6|106332.6|106374.8|106324.8|19
1740160650000|2025-02-21 17:57:30|106379.4|106329.4|106372.2|106322.2|106379.4|106329.4|106371.6|106321.6|18
1740160660000|2025-02-21 17:57:40|106373.9|106323.9|106364.7|106339.7|106374.3|106340.7|106360.5|106321.3|30
1740160670000|2025-02-21 17:57:50|106363.9|106338.9|106366|106341|106372.5|106347.5|106362.7|106337.7|57
1740160680000|2025-02-21 17:58:00|106369.2|106344.2|106373.8|106348.8|106374|106349|106363.1|106338.1|60
1740160690000|2025-02-21 17:58:10|106374.3|106349.3|106379.9|106354.9|106382|106357|106373|106348|29
1740160700000|2025-02-21 17:58:20|106380.7|106355.7|106389.3|106364.3|106391|106366|106380|106355|26
1740160710000|2025-02-21 17:58:30|106388|106363|106387.2|106362.2|106388|106363|106384.4|106359.4|18
1740160720000|2025-02-21 17:58:40|106388.5|106363.5|106392.3|106367.3|106398.7|106373.7|106388.5|106363.5|44
1740160730000|2025-02-21 17:58:50|106393.1|106368.1|106392.6|106367.6|106395.9|106370.9|106391.9|106366.9|28
1740160740000|2025-02-21 17:59:00|106392.1|106367.1|106387.3|106362.3|106392.1|106367.1|106383.7|106358.7|13
1740160750000|2025-02-21 17:59:10|106388.4|106363.4|106385.2|106360.2|106391.3|106366.3|106385.2|106360.2|36
1740160760000|2025-02-21 17:59:20|106386.4|106361.4|106389.9|106364.9|106391.7|106366.7|106386.4|106361.4|30
1740160770000|2025-02-21 17:59:30|106390.7|106365.7|106389.4|106364.4|106392.9|106367.9|106389.4|106364.4|36
1740160780000|2025-02-21 17:59:40|106390.5|106365.5|106394.5|106369.5|106394.5|106369.5|106389.4|106364.4|9
1740160790000|2025-02-21 17:59:50|106393.7|106368.7|106383.8|106358.8|106394.3|106369.3|106383.8|106358.8|19
1740160800000|2025-02-21 18:00:00|106384.6|106359.6|106379.5|106354.5|106384.6|106359.6|106379.5|106354.5|10
1740160810000|2025-02-21 18:00:10|106380.3|106355.3|106381.6|106356.6|106381.6|106356.6|106380.3|106355.3|2
1740160820000|2025-02-21 18:00:20|106380.8|106355.8|106381.6|106356.6|106381.6|106356.6|106380.8|106355.8|2
1740160830000|2025-02-21 18:00:30|106380.4|106355.4|106379.6|106354.6|106381.8|106356.8|106379.4|106354.4|7
1740160840000|2025-02-21 18:00:40|106380.6|106355.6|106382.5|106357.5|106383.2|106358.2|106380.4|106355.4|14
1740160850000|2025-02-21 18:00:50|106383.7|106358.7|106387.9|106362.9|106389.7|106364.7|106383.7|106358.7|14
1740160860000|2025-02-21 18:01:00|106390.2|106365.2|106393.3|106368.3|106393.3|106368.3|106386.9|106361.9|25
1740160870000|2025-02-21 18:01:10|106389.8|106364.8|106388.7|106363.7|106406.2|106377.8|106386.7|106353.3|37
1740160880000|2025-02-21 18:01:20|106387.2|106362.2|106396.9|106346.9|106405.6|106369.1|106379.1|106344.9|29
1740160890000|2025-02-21 18:01:30|106397.7|106347.7|106389.5|106364.5|106398.9|106369.5|106382.1|106347.7|18
1740160900000|2025-02-21 18:01:40|106388.8|106363.8|106394.9|106369.9|106395.7|106370.7|106388.8|106363.8|14
1740160910000|2025-02-21 18:01:50|106393.4|106368.4|106391.3|106366.3|106404.9|106373.5|106387.8|106354.4|28
1740160920000|2025-02-21 18:02:00|106392.2|106367.2|106376.3|106351.3|106396.9|106368.3|106376.3|106345.2|42
1740160930000|2025-02-21 18:02:10|106375.4|106350.4|106390.2|106340.2|106395.6|106350.4|106375.4|106338.1|11
1740160940000|2025-02-21 18:02:20|106391.4|106341.4|106395.1|106345.1|106398.8|106362.5|106387.4|106341.4|19
1740160950000|2025-02-21 18:02:30|106392.2|106342.2|106383.5|106358.5|106395.1|106358.6|106383.5|106339.8|10
1740160960000|2025-02-21 18:02:40|106390.9|106340.9|106390|106340|106391.7|106348.4|106368.7|106336|14
1740160970000|2025-02-21 18:02:50|106377.5|106352.5|106387.6|106337.6|106390|106357.4|106370.3|106335.7|28
1740160980000|2025-02-21 18:03:00|106379.5|106354.5|106388.7|106338.7|106388.8|106354.5|106379.5|106337.6|6
1740160990000|2025-02-21 18:03:10|106389.9|106339.9|106389.9|106339.9|106395.4|106362.9|106374.5|106339.2|15
1740161000000|2025-02-21 18:03:20|106391|106341|106386.3|106361.3|106393.2|106361.3|106383.8|106341|5
1740161010000|2025-02-21 18:03:30|106393.2|106343.2|106378.3|106328.3|106393.2|106353.6|106367.4|106328.3|19
1740161020000|2025-02-21 18:03:40|106381.2|106331.2|106367.9|106342.9|106383.3|106348.7|106365.1|106327.7|34
1740161030000|2025-02-21 18:03:50|106368.7|106343.7|106380.8|106330.8|106382.4|106345.7|106367.9|106330.8|6
1740161040000|2025-02-21 18:04:00|106382.1|106332.1|106380.7|106330.7|106388.5|106344.2|106369.2|106330.7|18
1740161050000|2025-02-21 18:04:10|106381.6|106331.6|106368.2|106343.2|106382.5|106348.7|106368.2|106330.7|8
1740161060000|2025-02-21 18:04:20|106373.7|106348.7|106377.5|106352.5|106389.3|106356.2|106370.6|106332.8|19
1740161070000|2025-02-21 18:04:30|106375.3|106350.3|106373.7|106348.7|106376.8|106351.8|106367.1|106342.1|13
1740161080000|2025-02-21 18:04:40|106375|106350|106383.8|106333.8|106383.8|106350.4|106367.9|106330.6|27
1740161090000|2025-02-21 18:04:50|106385|106335|106370.3|106345.3|106387.3|106346.4|106370.3|106332.7|20
1740161100000|2025-02-21 18:05:00|106369|106344|106383.8|106333.8|106383.8|106345.1|106365.5|106332.9|19
1740161110000|2025-02-21 18:05:10|106377.1|106352.1|106393.4|106343.4|106393.4|106360.4|106376.5|106337.8|22
1740161120000|2025-02-21 18:05:20|106394.6|106344.6|106391.2|106341.2|106394.6|106357.8|106379|106339.1|8
1740161130000|2025-02-21 18:05:30|106389.1|106339.1|106388.4|106338.4|106393.5|106343.5|106387.6|106337.6|12
1740161140000|2025-02-21 18:05:40|106374.2|106349.2|106372.2|106347.2|106374.2|106349.2|106371.9|106346.9|8
1740161150000|2025-02-21 18:05:50|106371|106346|106375.2|106350.2|106382.3|106350.8|106367.5|106330.1|41
1740161160000|2025-02-21 18:06:00|106375.9|106350.9|106371.5|106346.5|106378|106353|106371.5|106346.5|13
1740161170000|2025-02-21 18:06:10|106369.9|106344.9|106367.5|106342.5|106376|106351|106364.1|106339.1|26
1740161180000|2025-02-21 18:06:20|106363.5|106338.5|106364.6|106314.6|106371.5|106338.5|106355.5|106312.7|44
1740161190000|2025-02-21 18:06:30|106363.1|106313.1|106353.5|106303.5|106365.7|106315.7|106353|106303|25
1740161200000|2025-02-21 18:06:40|106353|106303|106351.8|106301.8|106356.6|106306.6|106350.6|106300.6|9
1740161210000|2025-02-21 18:06:50|106349.9|106299.9|106346.6|106296.6|106351|106301|106346.3|106296.3|16
1740161220000|2025-02-21 18:07:00|106346.9|106296.9|106364.2|106314.2|106366.4|106316.4|106346.9|106296.9|26
1740161230000|2025-02-21 18:07:10|106365.1|106315.1|106360.9|106310.9|106366.4|106316.4|106360.9|106310.9|25
1740161240000|2025-02-21 18:07:20|106363.2|106313.2|106361.5|106311.5|106366.1|106316.1|106358.2|106308.2|10
1740161250000|2025-02-21 18:07:30|106362.3|106312.3|106366.2|106316.2|106366.2|106316.2|106361.4|106311.4|15
1740161260000|2025-02-21 18:07:40|106365.1|106315.1|106371.1|106321.1|106371.9|106321.9|106365.1|106315.1|45
1740161270000|2025-02-21 18:07:50|106371.7|106321.7|106373|106323|106375.3|106325.3|106368.9|106318.9|16
1740161280000|2025-02-21 18:08:00|106374|106324|106374.2|106324.2|106375|106325|106365.3|106315.3|36
1740161290000|2025-02-21 18:08:10|106371.5|106321.5|106367.3|106317.3|106373.5|106323.5|106362.1|106312.1|31
1740161300000|2025-02-21 18:08:20|106364.6|106314.6|106370.2|106320.2|106372|106322|106364.6|106314.6|35
1740161310000|2025-02-21 18:08:30|106368.7|106318.7|106369.8|106319.8|106372.2|106322.2|106368.7|106318.7|14
1740161320000|2025-02-21 18:08:40|106371.5|106321.5|106361.9|106311.9|106372|106322|106359.6|106309.6|18
1740161330000|2025-02-21 18:08:50|106359.6|106309.6|106351.9|106301.9|106361.9|106311.9|106351.9|106301.9|25
1740161340000|2025-02-21 18:09:00|106352.9|106302.9|106351.9|106301.9|106355.6|106305.6|106351.9|106301.9|25
1740161350000|2025-02-21 18:09:10|106352.6|106302.6|106354.7|106304.7|106356.9|106306.9|106351.9|106301.9|11
1740161360000|2025-02-21 18:09:20|106354.1|106304.1|106348|106298|106355.8|106305.8|106346.7|106296.7|20
1740161370000|2025-02-21 18:09:30|106350|106300|106348|106298|106350.9|106300.9|106343.4|106293.4|17
1740161380000|2025-02-21 18:09:40|106351.3|106301.3|106351.6|106301.6|106356.1|106306.1|106350.3|106300.3|11
1740161390000|2025-02-21 18:09:50|106356.1|106306.1|106350.6|106300.6|106356.1|106306.1|106350.6|106300.6|7
1740161400000|2025-02-21 18:10:00|106350.9|106300.9|106354.8|106304.8|106355|106305|106346.5|106296.5|20
1740161410000|2025-02-21 18:10:10|106352.7|106302.7|106344.4|106319.4|106361|106319.4|106342.2|106302.7|24
1740161420000|2025-02-21 18:10:20|106345.5|106320.5|106340.2|106290.2|106352.3|106321.3|106336.9|106289|23
1740161430000|2025-02-21 18:10:30|106338.5|106288.5|106327.5|106302.5|106340.5|106302.6|106325.9|106285.8|39
1740161440000|2025-02-21 18:10:40|106328.7|106303.7|106325.9|106300.9|106331.4|106306.4|106324|106299|29
1740161450000|2025-02-21 18:10:50|106327.1|106302.1|106338.8|106313.8|106339|106314|106326.8|106301.8|45
1740161460000|2025-02-21 18:11:00|106337.5|106312.5|106376.6|106326.6|106377.8|106333|106337.5|106305.2|42
1740161470000|2025-02-21 18:11:10|106374.7|106324.7|106369.9|106344.9|106377.4|106344.9|106362.7|106320.8|21
1740161480000|2025-02-21 18:11:20|106370.2|106345.2|106371|106346|106376.4|106351.4|106366.2|106341.2|21
1740161490000|2025-02-21 18:11:30|106372.3|106347.3|106378.3|106328.3|106384.3|106350.3|106370.5|106328.3|30
1740161500000|2025-02-21 18:11:40|106380.4|106330.4|106388.2|106338.2|106388.2|106345.5|106369.3|106328.3|26
1740161510000|2025-02-21 18:11:50|106389.6|106339.6|106395.2|106345.2|106395.2|106362.8|106381.6|106339.6|23
1740161520000|2025-02-21 18:12:00|106394.7|106344.7|106396.9|106346.9|106398.2|106369.9|106380.9|106340.8|46
1740161530000|2025-02-21 18:12:10|106397.4|106347.4|106391.5|106366.5|106404.2|106373.6|106389.3|106346.9|36
1740161540000|2025-02-21 18:12:20|106391.2|106366.2|106391.4|106366.4|106392.9|106367.9|106384.7|106359.7|17
1740161550000|2025-02-21 18:12:30|106392.8|106367.8|106395.4|106370.4|106402.2|106371.8|106383.5|106352.2|33
1740161560000|2025-02-21 18:12:40|106394.1|106369.1|106392.7|106367.7|106398.9|106373.9|106384.4|106359.4|42
1740161570000|2025-02-21 18:12:50|106392.8|106367.8|106388.8|106363.8|106392.8|106367.8|106387.7|106362.7|10
1740161580000|2025-02-21 18:13:00|106392.9|106367.9|106397.4|106372.4|106404|106372.8|106392.1|106354|24
1740161590000|2025-02-21 18:13:10|106394.6|106369.6|106394|106369|106395.9|106370.9|106392.2|106367.2|18
1740161600000|2025-02-21 18:13:20|106395.1|106370.1|106389.3|106364.3|106400|106370.1|106383|106346.3|28
1740161610000|2025-02-21 18:13:30|106389|106364|106395.4|106345.4|106396.7|106364.3|106384|106343|31
1740161620000|2025-02-21 18:13:40|106394.6|106344.6|106376.5|106351.5|106394.6|106355.5|106375.8|106339.4|22
1740161630000|2025-02-21 18:13:50|106375.6|106350.6|106388.2|106338.2|106388.2|106355.5|106374.5|106337.4|11
1740161640000|2025-02-21 18:14:00|106389|106339|106399|106349|106401|106367.7|106382|106339|24
1740161650000|2025-02-21 18:14:10|106399.8|106349.8|106401.3|106351.3|106404.2|106368|106388.1|106349.8|15
1740161660000|2025-02-21 18:14:20|106402.1|106352.1|106399.2|106349.2|106402.1|106352.1|106397.2|106347.2|14
1740161670000|2025-02-21 18:14:30|106400.1|106350.1|106401.9|106351.9|106405.4|106366.1|106388.2|106350.1|11
1740161680000|2025-02-21 18:14:40|106400.7|106350.7|106404.4|106354.4|106404.4|106354.4|106398.9|106348.9|19
1740161690000|2025-02-21 18:14:50|106402.9|106352.9|106399|106374|106402.9|106376|106388.6|106346.4|35
1740161700000|2025-02-21 18:15:00|106398.5|106373.5|106405.8|106380.8|106414.9|106381.1|106393|106357.9|35
1740161710000|2025-02-21 18:15:10|106414.1|106364.1|106406.9|106381.9|106414.7|106383.3|106397.6|106362.6|45
1740161720000|2025-02-21 18:15:20|106404.3|106379.3|106403.9|106378.9|106406.8|106381.8|106402.4|106377.4|18
1740161730000|2025-02-21 18:15:30|106405.1|106380.1|106423.7|106398.7|106428.4|106400.5|106405.1|106375.1|29
1740161740000|2025-02-21 18:15:40|106423.2|106398.2|106430.3|106405.3|106433.3|106408.3|106423.2|106398.2|23
1740161750000|2025-02-21 18:15:50|106431.6|106406.6|106435.4|106385.4|106437.6|106406.6|106421.9|106384.9|17
1740161760000|2025-02-21 18:16:00|106435.1|106385.1|106436.4|106386.4|106438.1|106388.1|106432.6|106382.6|11
1740161770000|2025-02-21 18:16:10|106425.5|106400.5|106423.7|106398.7|106438.7|106402|106417|106384.2|27
1740161780000|2025-02-21 18:16:20|106419.3|106394.3|106426.5|106376.5|106428.6|106400.2|106415.8|106376.5|18
1740161790000|2025-02-21 18:16:30|106427.3|106377.3|106431.1|106381.1|106431.6|106381.6|106426.5|106376.5|25
1740161800000|2025-02-21 18:16:40|106424.8|106399.8|106426.3|106376.3|106435.5|106399.8|106417.3|106374.8|21
1740161810000|2025-02-21 18:16:50|106425.2|106375.2|106424.7|106374.7|106426.8|106376.8|106422.2|106372.2|13
1740161820000|2025-02-21 18:17:00|106426.5|106376.5|106425.3|106375.3|106429.7|106394.2|106419.2|106375|14
1740161830000|2025-02-21 18:17:10|106424.5|106374.5|106426.6|106376.6|106426.6|106394.3|106415.4|106372.3|16
1740161840000|2025-02-21 18:17:20|106427.9|106377.9|106428.5|106378.5|106434.2|106399|106419.1|106376.6|21
1740161850000|2025-02-21 18:17:30|106429.7|106379.7|106427.9|106377.9|106432.5|106382.5|106425.7|106375.7|25
1740161860000|2025-02-21 18:17:40|106427.1|106377.1|106427.1|106377.1|106428|106378|106425.9|106375.9|13
1740161870000|2025-02-21 18:17:50|106425.7|106375.7|106415.5|106390.5|106427|106390.5|106415.5|106375.7|6
1740161880000|2025-02-21 18:18:00|106414|106389|106421.4|106371.4|106423.9|106391.1|106411.7|106368.5|13
1740161890000|2025-02-21 18:18:10|106420.2|106370.2|106408.6|106383.6|106420.2|106386.7|106404|106366.2|12
1740161900000|2025-02-21 18:18:20|106406.5|106381.5|106410.1|106385.1|106416.2|106391.2|106401.6|106376.6|25
1740161910000|2025-02-21 18:18:30|106410.9|106385.9|106408.1|106383.1|106412.5|106387.5|106405.5|106380.5|17
1740161920000|2025-02-21 18:18:40|106407|106382|106403.3|106378.3|106407|106382|106400.4|106375.4|27
1740161930000|2025-02-21 18:18:50|106402.3|106377.3|106415|106390|106415|106390|106401.5|106376.5|22
1740161940000|2025-02-21 18:19:00|106414.3|106389.3|106429.8|106379.8|106429.8|106394.9|106410.9|106377.8|25
1740161950000|2025-02-21 18:19:10|106431.5|106381.5|106433.2|106383.2|106436.6|106386.6|106429.8|106379.8|16
1740161960000|2025-02-21 18:19:20|106431.5|106381.5|106432.5|106407.5|106443.3|106408.7|106428.2|106378.2|28
1740161970000|2025-02-21 18:19:30|106433.8|106408.8|106425|106400|106433.8|106408.8|106422.3|106397.3|18
1740161980000|2025-02-21 18:19:40|106426.1|106401.1|106426.3|106401.3|106431.3|106406.3|106422|106397|13
1740161990000|2025-02-21 18:19:50|106425.7|106400.7|106427.5|106402.5|106430.9|106405.9|106425|106400|24
1740162000000|2025-02-21 18:20:00|106426|106401|106433.2|106383.2|106438.1|106401|106423.9|106381.4|23
1740162010000|2025-02-21 18:20:10|106432.4|106382.4|106419.8|106369.8|106433.6|106383.6|106419.6|106369.6|20
1740162020000|2025-02-21 18:20:20|106422.9|106372.9|106420|106370|106422.9|106372.9|106415.6|106365.6|23
1740162030000|2025-02-21 18:20:30|106417.5|106367.5|106425.7|106375.7|106425.7|106375.7|106417.5|106367.5|14
1740162040000|2025-02-21 18:20:40|106426.5|106376.5|106427.7|106377.7|106428.5|106378.5|106426.5|106376.5|5
1740162050000|2025-02-21 18:20:50|106428.5|106378.5|106434.8|106384.8|106438.9|106400.2|106415.6|106377.7|31
1740162060000|2025-02-21 18:21:00|106434|106384|106424.1|106399.1|106437.2|106399.1|106419.8|106382.8|21
1740162070000|2025-02-21 18:21:10|106422.9|106397.9|106439.1|106389.1|106440.8|106406.6|106422.9|106385.6|29
1740162080000|2025-02-21 18:21:20|106440|106390|106444.3|106394.3|106448.1|106411.3|106430.6|106390|27
1740162090000|2025-02-21 18:21:30|106447.5|106397.5|106428.3|106403.3|106447.5|106409|106428.3|106391|18
1740162100000|2025-02-21 18:21:40|106426.7|106401.7|106429|106379|106435.3|106401.7|106422.7|106378.1|14
1740162110000|2025-02-21 18:21:50|106431.1|106381.1|106434.6|106384.6|106434.6|106384.6|106431.1|106381.1|10
1740162120000|2025-02-21 18:22:00|106440|106390|106445.7|106395.7|106448.5|106410.3|106432.7|106390|23
1740162130000|2025-02-21 18:22:10|106444.9|106394.9|106439|106389|106445.7|106395.7|106436.4|106386.4|27
1740162140000|2025-02-21 18:22:20|106439.3|106389.3|106438.7|106388.7|106439.5|106389.5|106436.8|106386.8|15
1740162150000|2025-02-21 18:22:30|106437.5|106387.5|106440.1|106390.1|106444.6|106394.6|106437.5|106387.5|13
1740162160000|2025-02-21 18:22:40|106439.3|106389.3|106440.1|106390.1|106440.9|106390.9|106438.4|106388.4|7
1740162170000|2025-02-21 18:22:50|106438.8|106388.8|106444.4|106394.4|106444.8|106408.7|106432|106388|18
1740162180000|2025-02-21 18:23:00|106443.5|106393.5|106445.1|106395.1|106445.1|106395.1|106441.2|106391.2|21
1740162190000|2025-02-21 18:23:10|106444.3|106394.3|106445.3|106395.3|106447.3|106397.3|106440.2|106390.2|33
1740162200000|2025-02-21 18:23:20|106435.8|106410.8|106446.1|106396.1|106446.1|106410.8|106429.5|106394.1|10
1740162210000|2025-02-21 18:23:30|106448.1|106398.1|106436.6|106411.6|106448.5|106413|106436|106397.2|8
1740162220000|2025-02-21 18:23:40|106437.8|106412.8|106452.4|106402.4|106455.6|106412.8|106437.8|106401.9|13
1740162230000|2025-02-21 18:23:50|106453.3|106403.3|106452.7|106402.7|106454.9|106404.9|106451.4|106401.4|12
1740162240000|2025-02-21 18:24:00|106454|106404|106447.6|106397.6|106454|106404|106445.7|106395.7|19
1740162250000|2025-02-21 18:24:10|106446.1|106396.1|106444.8|106394.8|106447|106397|106444.8|106394.8|9
1740162260000|2025-02-21 18:24:20|106443.6|106393.6|106446.2|106396.2|106446.2|106396.2|106443.5|106393.5|8
1740162270000|2025-02-21 18:24:30|106447.8|106397.8|106449|106399|106451|106401|106447.8|106397.8|5
1740162280000|2025-02-21 18:24:40|106450.7|106400.7|106446.6|106396.6|106451.4|106401.4|106445|106395|21
1740162290000|2025-02-21 18:24:50|106447.8|106397.8|106449.4|106399.4|106452.8|106402.8|106447.7|106397.7|13
1740162300000|2025-02-21 18:25:00|106451|106401|106465.3|106415.3|106466|106416|106450.1|106400.1|36
1740162310000|2025-02-21 18:25:10|106464.2|106414.2|106466.8|106416.8|106466.8|106416.8|106464|106414|15
1740162320000|2025-02-21 18:25:20|106465.8|106415.8|106472.6|106422.6|106481.8|106434.6|106456.5|106415.8|24
1740162330000|2025-02-21 18:25:30|106473.4|106423.4|106456.3|106406.3|106473.6|106423.6|106453.7|106403.7|29
1740162340000|2025-02-21 18:25:40|106454.9|106404.9|106440|106390|106459.6|106409.6|106434.1|106389.2|45
1740162350000|2025-02-21 18:25:50|106440.2|106390.2|106429.3|106404.3|106445.5|106406.4|106425.8|106387.7|54
1740162360000|2025-02-21 18:26:00|106430.4|106405.4|106461|106411|106469.5|106430.3|106419.6|106394.6|40
1740162370000|2025-02-21 18:26:10|106459|106409|106447.4|106422.4|106480.3|106422.4|106441.3|106393.9|39
1740162380000|2025-02-21 18:26:20|106448.4|106423.4|106458.3|106408.3|106472|106425.4|106441|106396.5|39
1740162390000|2025-02-21 18:26:30|106467.3|106394.5|106448.4|106423.4|106467.3|106427.7|106443.3|106394.5|24
1740162400000|2025-02-21 18:26:40|106447.3|106422.3|106443|106418|106458.4|106422.3|106440.5|106398.7|30
1740162410000|2025-02-21 18:26:50|106444.4|106419.4|106455.2|106405.2|106455.2|106422|106436.6|106398.9|34
1740162420000|2025-02-21 18:27:00|106440.7|106415.7|106444.2|106419.2|106456.4|106421.7|106437|106397.3|39
1740162430000|2025-02-21 18:27:10|106443.1|106418.1|106453.7|106403.7|106455.6|106418.1|106439.6|106398|43
1740162440000|2025-02-21 18:27:20|106454.9|106404.9|106447.3|106422.3|106461.8|106424.3|106442.1|106404.9|48
1740162450000|2025-02-21 18:27:30|106448.5|106423.5|106456.6|106406.6|106468.4|106430.4|106443.3|106405.3|56
1740162460000|2025-02-21 18:27:40|106455|106405|106455.2|106405.2|106461.7|106424|106443.2|106404.7|41
1740162470000|2025-02-21 18:27:50|106456.4|106406.4|106450.7|106400.7|106458.4|106408.4|106447.3|106397.3|34
1740162480000|2025-02-21 18:28:00|106450.2|106400.2|106453.6|106403.6|106456|106406|106449.2|106399.2|31
1740162490000|2025-02-21 18:28:10|106454.6|106404.6|106455.2|106405.2|106459.8|106409.8|106451.3|106401.3|24
1740162500000|2025-02-21 18:28:20|106453.8|106403.8|106463.9|106413.9|106465.8|106419.9|106444.9|106400.5|20
1740162510000|2025-02-21 18:28:30|106462.6|106412.6|106459.5|106409.5|106466.5|106416.5|106454.9|106404.9|54
1740162520000|2025-02-21 18:28:40|106455|106405|106457.2|106407.2|106465.1|106415.1|106451.8|106401.8|54
1740162530000|2025-02-21 18:28:50|106458.7|106408.7|106464.7|106414.7|106466.5|106416.5|106454.4|106404.4|43
1740162540000|2025-02-21 18:29:00|106463.9|106413.9|106474.9|106424.9|106475.7|106425.7|106463.9|106413.9|53
1740162550000|2025-02-21 18:29:10|106475.2|106425.2|106458.9|106433.9|106477|106438.7|106456.1|106420|48
1740162560000|2025-02-21 18:29:20|106459.7|106434.7|106459.3|106434.3|106480.7|106441.6|106456.7|106425.5|45
1740162570000|2025-02-21 18:29:30|106461|106436|106464.7|106439.7|106466.5|106441.5|106457.3|106432.3|39
1740162580000|2025-02-21 18:29:40|106465.6|106440.6|106464.4|106439.4|106479.9|106441.2|106463|106426.2|32
1740162590000|2025-02-21 18:29:50|106464.6|106439.6|106476.4|106426.4|106476.4|106441.1|106460.6|106424.5|35
1740162600000|2025-02-21 18:30:00|106477|106427|106480.3|106430.3|106485.7|106435.7|106473.4|106423.4|22
1740162610000|2025-02-21 18:30:10|106481.8|106431.8|106488.1|106438.1|106491.2|106441.2|106481.8|106431.8|14
1740162620000|2025-02-21 18:30:20|106485.3|106435.3|106491.5|106441.5|106494.7|106444.7|106484|106434|17
1740162630000|2025-02-21 18:30:30|106492.3|106442.3|106507.3|106457.3|106508.8|106458.8|106491.5|106441.5|37
1740162640000|2025-02-21 18:30:40|106505.9|106455.9|106499|106449|106510.4|106460.4|106496.2|106446.2|37
1740162650000|2025-02-21 18:30:50|106497.8|106447.8|106513.1|106463.1|106514.7|106468.2|106484|106447.6|37
1740162660000|2025-02-21 18:31:00|106511.5|106461.5|106521|106433.2|106522|106463.1|106505.4|106414|28
1740162670000|2025-02-21 18:31:10|106503.8|106438.2|106507.6|106457.6|106509.1|106459.1|106503.6|106438.2|16
1740162680000|2025-02-21 18:31:20|106509|106459|106507.5|106457.5|106510.1|106460.1|106502.8|106452.8|15
1740162690000|2025-02-21 18:31:30|106508.7|106458.7|106507.5|106457.5|106508.7|106458.7|106507.5|106457.5|2
1740162700000|2025-02-21 18:31:40|106508.7|106458.7|106517.6|106467.6|106519.1|106469.1|106508.7|106458.7|18
1740162710000|2025-02-21 18:31:50|106516.4|106466.4|106514.5|106464.5|106517.5|106467.5|106511.2|106461.2|14
1740162720000|2025-02-21 18:32:00|106515.6|106465.6|106514|106464|106519.6|106485|106509.1|106459.1|21
1740162730000|2025-02-21 18:32:10|106512.7|106462.7|106510.8|106460.8|106514.1|106464.1|106509.1|106459.1|14
1740162740000|2025-02-21 18:32:20|106510|106460|106510.1|106460.1|106510.3|106460.3|106501.1|106451.1|15
1740162750000|2025-02-21 18:32:30|106492.9|106467.9|106507.3|106457.3|106510.1|106467.9|106492.9|106457.3|6
1740162760000|2025-02-21 18:32:40|106506|106456|106507.1|106457.1|106507.2|106457.2|106504.6|106454.6|8
1740162770000|2025-02-21 18:32:50|106509.9|106459.9|106509.7|106459.7|106516.2|106466.2|106509.7|106459.7|16
1740162780000|2025-02-21 18:33:00|106510.9|106460.9|106514.7|106464.7|106518.8|106468.8|106510.9|106460.9|19
1740162790000|2025-02-21 18:33:10|106516|106466|106514.4|106464.4|106517.7|106467.7|106513.5|106463.5|9
1740162800000|2025-02-21 18:33:20|106516.1|106466.1|106514.4|106464.4|106516.9|106466.9|106513.2|106463.2|6
1740162810000|2025-02-21 18:33:30|106515.6|106465.6|106514.3|106464.3|106516.4|106466.4|106513.9|106463.9|9
1740162820000|2025-02-21 18:33:40|106515.5|106465.5|106519.4|106469.4|106520.8|106470.8|106515.3|106465.3|8
1740162830000|2025-02-21 18:33:50|106520.7|106470.7|106517.5|106467.5|106520.7|106470.7|106517.5|106467.5|11
1740162840000|2025-02-21 18:34:00|106516.7|106466.7|106516.9|106466.9|106520.2|106470.2|106515.3|106465.3|20
1740162850000|2025-02-21 18:34:10|106518.1|106468.1|106526.2|106501.2|106526.5|106501.2|106511.8|106468.1|41
1740162860000|2025-02-21 18:34:20|106525.1|106500.1|106527.4|106502.4|106529.3|106504.3|106523.7|106498.7|41
1740162870000|2025-02-21 18:34:30|106528|106503|106533.9|106508.9|106534.6|106509.6|106527.9|106502.9|42
1740162880000|2025-02-21 18:34:40|106533.4|106508.4|106531.9|106506.9|106535.2|106510.2|106525.9|106500.9|27
1740162890000|2025-02-21 18:34:50|106527.2|106502.2|106544.3|106494.3|106544.5|106502.2|106526.8|106485.1|31
1740162900000|2025-02-21 18:35:00|106544.5|106494.5|106536.4|106486.4|106544.7|106494.7|106533.6|106483.6|42
1740162910000|2025-02-21 18:35:10|106535.6|106485.6|106539.7|106489.7|106542.9|106492.9|106535.6|106485.6|18
1740162920000|2025-02-21 18:35:20|106541.1|106491.1|106544.9|106494.9|106545.7|106495.7|106541.1|106491.1|9
1740162930000|2025-02-21 18:35:30|106543.5|106493.5|106548.9|106498.9|106552.5|106502.5|106539.3|106489.3|20
1740162940000|2025-02-21 18:35:40|106552|106502|106549|106499|106552.7|106502.7|106540.5|106490.5|29
1740162950000|2025-02-21 18:35:50|106551.6|106501.6|106555.8|106505.8|106555.8|106505.8|106549.4|106499.4|13
1740162960000|2025-02-21 18:36:00|106555.2|106505.2|106558.6|106508.6|106560.1|106518.9|106542.2|106501.8|55
1740162970000|2025-02-21 18:36:10|106557.3|106507.3|106553.7|106503.7|106559|106518.4|106540|106498.8|42
1740162980000|2025-02-21 18:36:20|106552.9|106502.9|106554.5|106504.5|106559.8|106520.8|106545.8|106498.4|33
1740162990000|2025-02-21 18:36:30|106553.1|106503.1|106553.7|106503.7|106559|106509|106551.1|106501.1|24
1740163000000|2025-02-21 18:36:40|106555.1|106505.1|106551.4|106501.4|106559.4|106518.6|106539.7|106498|44
1740163010000|2025-02-21 18:36:50|106554.8|106504.8|106550.1|106500.1|106558.8|106508.8|106549.3|106499.3|42
1740163020000|2025-02-21 18:37:00|106550.3|106500.3|106554.3|106504.3|106554.4|106504.4|106546.4|106496.4|34
1740163030000|2025-02-21 18:37:10|106553|106503|106539.7|106489.7|106554.2|106504.2|106534.5|106484.5|15
1740163040000|2025-02-21 18:37:20|106536.9|106486.9|106542|106492|106542|106492|106536.1|106486.1|21
1740163050000|2025-02-21 18:37:30|106538.8|106488.8|106535.6|106485.6|106543.1|106493.1|106534.2|106484.2|48
1740163060000|2025-02-21 18:37:40|106536.9|106486.9|106524.1|106474.1|106539.9|106489.9|106524.1|106474.1|45
1740163070000|2025-02-21 18:37:50|106524.8|106474.8|106511.2|106461.2|106524.8|106474.8|106509.6|106459.6|28
1740163080000|2025-02-21 18:38:00|106510|106460|106503.2|106453.2|106510|106465|106488.8|106448.8|18
1740163090000|2025-02-21 18:38:10|106502|106452|106510|106460|106514|106464|106502|106452|34
1740163100000|2025-02-21 18:38:20|106512.7|106462.7|106523|106473|106547.4|106497.4|106509.6|106440.2|30
1740163110000|2025-02-21 18:38:30|106521.9|106471.9|106534.3|106484.3|106536.4|106486.4|106521.9|106471.9|21
1740163120000|2025-02-21 18:38:40|106532.9|106482.9|106525|106475|106532.9|106482.9|106520.7|106470.7|25
1740163130000|2025-02-21 18:38:50|106523.8|106473.8|106515.7|106465.7|106524.1|106474.1|106515.7|106465.7|28
1740163140000|2025-02-21 18:39:00|106517.3|106467.3|106512.8|106462.8|106522.3|106472.3|106512.8|106462.8|31
1740163150000|2025-02-21 18:39:10|106510.9|106460.9|106515.5|106465.5|106517.8|106467.8|106510.6|106460.6|40
1740163160000|2025-02-21 18:39:20|106514.1|106464.1|106511.7|106461.7|106514.5|106464.5|106508.7|106458.7|45
1740163170000|2025-02-21 18:39:30|106511.8|106461.8|106511.7|106461.7|106516|106466|106511.7|106461.7|32
1740163180000|2025-02-21 18:39:40|106513|106463|106522.7|106429.8|106523.2|106463|106501.8|106429.8|53
1740163190000|2025-02-21 18:39:50|106518.8|106439.8|106508.3|106458.3|106520.8|106461.4|106502|106439.8|41
1740163200000|2025-02-21 18:40:00|106510.3|106460.3|106503.2|106453.2|106510.3|106460.3|106500.2|106450.2|44
1740163210000|2025-02-21 18:40:10|106503.1|106453.1|106509.6|106459.6|106509.7|106459.7|106501|106451|31
1740163220000|2025-02-21 18:40:20|106505.4|106455.4|106504.4|106454.4|106509.4|106459.4|106501.5|106451.5|44
1740163230000|2025-02-21 18:40:30|106506.6|106456.6|106496.4|106446.4|106508.4|106458.4|106496.4|106446.4|20
1740163240000|2025-02-21 18:40:40|106501.4|106451.4|106505.6|106455.6|106506.5|106456.5|106493.1|106443.1|28
1740163250000|2025-02-21 18:40:50|106509.5|106459.5|106508.3|106458.3|106513.9|106463.9|106506.9|106456.9|22
1740163260000|2025-02-21 18:41:00|106511.8|106461.8|106508.2|106458.2|106511.8|106461.8|106506.3|106456.3|10
1740163270000|2025-02-21 18:41:10|106507.3|106457.3|106509.4|106459.4|106509.4|106459.4|106507.3|106457.3|5
1740163280000|2025-02-21 18:41:20|106508.2|106458.2|106506.9|106456.9|106508.2|106458.2|106505.2|106455.2|4
1740163290000|2025-02-21 18:41:30|106508.1|106458.1|106499.7|106449.7|106510.9|106460.9|106499.1|106449.1|27
1740163300000|2025-02-21 18:41:40|106498|106448|106499.3|106449.3|106504|106454|106498|106448|21
1740163310000|2025-02-21 18:41:50|106500.7|106450.7|106507.9|106457.9|106509.2|106459.2|106500.7|106450.7|10
1740163320000|2025-02-21 18:42:00|106509.5|106459.5|106506.1|106456.1|106509.5|106459.5|106504.7|106454.7|5
1740163330000|2025-02-21 18:42:10|106507|106457|106510.2|106460.2|106511.4|106461.4|106506.9|106456.9|11
1740163340000|2025-02-21 18:42:20|106508.7|106458.7|106505.7|106455.7|106508.7|106458.7|106504.6|106454.6|6
1740163350000|2025-02-21 18:42:30|106506.6|106456.6|106495.8|106445.8|106510.6|106460.6|106495.8|106445.8|17
1740163360000|2025-02-21 18:42:40|106497.2|106447.2|106501.9|106451.9|106504.3|106454.3|106496.3|106446.3|24
1740163370000|2025-02-21 18:42:50|106500.2|106450.2|106502.5|106452.5|106503.4|106453.4|106500.2|106450.2|12
1740163380000|2025-02-21 18:43:00|106501.7|106451.7|106482.7|106457.7|106504.8|106457.8|106482.7|106448|14
1740163390000|2025-02-21 18:43:10|106484.2|106459.2|106488.9|106463.9|106488.9|106463.9|106482.5|106457.5|19
1740163400000|2025-02-21 18:43:20|106490.1|106465.1|106505.8|106455.8|106507.5|106465.1|106490.1|106454.9|5
1740163410000|2025-02-21 18:43:30|106504.9|106454.9|106500.1|106450.1|106504.9|106462|106482.1|106447.8|15
1740163420000|2025-02-21 18:43:40|106501.3|106451.3|106488.3|106463.3|106501.3|106464.2|106486.1|106449.7|7
1740163430000|2025-02-21 18:43:50|106487.4|106462.4|106489|106464|106491|106466|106483.7|106458.7|6
1740163440000|2025-02-21 18:44:00|106487.7|106462.7|106480.2|106455.2|106487.7|106462.7|106479.4|106454.4|7
1740163450000|2025-02-21 18:44:10|106481.9|106456.9|106484.1|106459.1|106490.2|106465.2|106480.9|106455.9|28
1740163460000|2025-02-21 18:44:20|106485.4|106460.4|106491.5|106466.5|106493.8|106468.8|106485.4|106460.4|15
1740163470000|2025-02-21 18:44:30|106490.5|106465.5|106482.7|106457.7|106491.5|106466.5|106481.1|106456.1|24
1740163480000|2025-02-21 18:44:40|106485.3|106460.3|106480.2|106455.2|106485.3|106460.3|106479.1|106454.1|7
1740163490000|2025-02-21 18:44:50|106481.3|106456.3|106489.5|106464.5|106489.6|106464.6|106479.7|106454.7|20
1740163500000|2025-02-21 18:45:00|106490.7|106465.7|106489.2|106464.2|106490.7|106465.7|106486.3|106461.3|11
1740163510000|2025-02-21 18:45:10|106491.6|106466.6|106483.4|106458.4|106491.8|106466.8|106481.1|106456.1|15
1740163520000|2025-02-21 18:45:20|106484.6|106459.6|106491.6|106466.6|106492.4|106467.4|106484.6|106459.6|14
1740163530000|2025-02-21 18:45:30|106490.5|106465.5|106486.7|106461.7|106492.7|106467.7|106486|106461|12
1740163540000|2025-02-21 18:45:40|106487.6|106462.6|106488.8|106463.8|106489.7|106464.7|106487.6|106462.6|4
1740163550000|2025-02-21 18:45:50|106487.2|106462.2|106489.6|106464.6|106489.7|106464.7|106486.8|106461.8|9
1740163560000|2025-02-21 18:46:00|106488.8|106463.8|106482.3|106457.3|106490|106465|106482.1|106457.1|17
1740163570000|2025-02-21 18:46:10|106483.5|106458.5|106490.8|106465.8|106490.8|106465.8|106483.5|106458.5|14
1740163580000|2025-02-21 18:46:20|106492.4|106467.4|106506.7|106456.7|106509.5|106473.2|106491.4|106456.7|26
1740163590000|2025-02-21 18:46:30|106508.4|106458.4|106508.1|106458.1|106510.2|106460.2|106507.5|106457.5|8
1740163600000|2025-02-21 18:46:40|106507.3|106457.3|106507.8|106457.8|106509.8|106459.8|106506.1|106456.1|17
1740163610000|2025-02-21 18:46:50|106508.6|106458.6|106508|106458|106509.4|106459.4|106506.8|106456.8|11
1740163620000|2025-02-21 18:47:00|106509.4|106459.4|106504|106454|106516.5|106466.5|106502.7|106452.7|35
1740163630000|2025-02-21 18:47:10|106502.8|106452.8|106502.5|106452.5|106505.3|106455.3|106500.4|106450.4|15
1740163640000|2025-02-21 18:47:20|106503.4|106453.4|106504.6|106454.6|106510.4|106460.4|106502.9|106452.9|31
1740163650000|2025-02-21 18:47:30|106503.8|106453.8|106496.8|106446.8|106526.3|106456|106496.8|106439.2|46
1740163660000|2025-02-21 18:47:40|106499.7|106449.7|106493.7|106443.7|106501.9|106451.9|106492.4|106442.4|26
1740163670000|2025-02-21 18:47:50|106495|106445|106495.9|106445.9|106499.3|106449.3|106495|106445|13
1740163680000|2025-02-21 18:48:00|106496.1|106446.1|106495.1|106445.1|106502|106452|106492.7|106442.7|20
1740163690000|2025-02-21 18:48:10|106493.7|106443.7|106493.5|106443.5|106495.3|106445.3|106493.5|106443.5|3
1740163700000|2025-02-21 18:48:20|106492.4|106442.4|106492.8|106442.8|106495.6|106445.6|106492|106442|5
1740163710000|2025-02-21 18:48:30|106494.4|106444.4|106493.6|106443.6|106496.1|106457.1|106482.1|106437.8|20
1740163720000|2025-02-21 18:48:40|106496.6|106446.6|106499.1|106449.1|106505.5|106466|106488.7|106444.1|26
1740163730000|2025-02-21 18:48:50|106498.3|106448.3|106500.1|106450.1|106503.2|106453.2|106498.1|106448.1|23
1740163740000|2025-02-21 18:49:00|106500.9|106450.9|106502.3|106452.3|106504.4|106454.4|106498.6|106448.6|22
1740163750000|2025-02-21 18:49:10|106503.5|106453.5|106507.4|106457.4|106507.4|106457.4|106503.5|106453.5|11
1740163760000|2025-02-21 18:49:20|106493.6|106468.6|106491.3|106466.3|106505.7|106468.6|106483.2|106448.3|32
1740163770000|2025-02-21 18:49:30|106493.6|106468.6|106504.3|106454.3|106508.5|106468.6|106493.6|106451|28
1740163780000|2025-02-21 18:49:40|106501.8|106451.8|106506.3|106456.3|106506.5|106456.5|106501.8|106451.8|14
1740163790000|2025-02-21 18:49:50|106504|106454|106504.8|106454.8|106505.7|106455.7|106504|106454|8
1740163800000|2025-02-21 18:50:00|106505.7|106455.7|106482.9|106457.9|106505.7|106459.5|106482.9|106444.7|22
1740163810000|2025-02-21 18:50:10|106481.5|106456.5|106488.3|106463.3|106493.3|106468.3|106481.5|106456.5|35
1740163820000|2025-02-21 18:50:20|106492.5|106467.5|106503.4|106453.4|106505.7|106467.5|106485.2|106450.8|24
1740163830000|2025-02-21 18:50:30|106502.4|106452.4|106504.8|106454.8|106504.8|106454.8|106498.6|106448.6|24
1740163840000|2025-02-21 18:50:40|106503.3|106453.3|106510.4|106460.4|106510.5|106460.5|106501.8|106451.8|21
1740163850000|2025-02-21 18:50:50|106511.2|106461.2|106508.8|106458.8|106513.6|106463.6|106508.8|106458.8|14
1740163860000|2025-02-21 18:51:00|106507.6|106457.6|106507.9|106457.9|106514.1|106464.1|106506.6|106456.6|10
1740163870000|2025-02-21 18:51:10|106506.4|106456.4|106511.2|106461.2|106513|106463|106506.4|106456.4|8
1740163880000|2025-02-21 18:51:20|106512.9|106462.9|106515.9|106465.9|106515.9|106465.9|106511.2|106461.2|17
1740163890000|2025-02-21 18:51:30|106514.3|106464.3|106515.6|106465.6|106516.4|106466.4|106510.7|106460.7|12
1740163900000|2025-02-21 18:51:40|106514.7|106464.7|106514.7|106464.7|106516.4|106466.4|106514.7|106464.7|3
1740163910000|2025-02-21 18:51:50|106504.4|106479.4|106494.8|106469.8|106516.3|106479.4|106494.8|106466.3|14
1740163920000|2025-02-21 18:52:00|106495.9|106470.9|106496.1|106471.1|106504.5|106479.5|106494.8|106469.8|18
1740163930000|2025-02-21 18:52:10|106498.1|106473.1|106497.9|106472.9|106499.8|106474.8|106494|106469|18
1740163940000|2025-02-21 18:52:20|106498.3|106473.3|106514.8|106464.8|106522.4|106483.5|106494.6|106464.8|29
1740163950000|2025-02-21 18:52:30|106513.8|106463.8|106503.6|106478.6|106519.2|106482|106502.3|106463.8|14
1740163960000|2025-02-21 18:52:40|106502.9|106477.9|106506.3|106481.3|106510.6|106485.6|106501.4|106476.4|9
1740163970000|2025-02-21 18:52:50|106507.8|106482.8|106503.5|106478.5|106508.5|106483.5|106501.9|106476.9|20
1740163980000|2025-02-21 18:53:00|106504.7|106479.7|106512.2|106462.2|106528|106503|106504|106459.5|25
1740163990000|2025-02-21 18:53:10|106509.5|106459.5|106502.2|106477.2|106521.2|106480.1|106500.5|106458|41
1740164000000|2025-02-21 18:53:20|106502.7|106477.7|106505.7|106480.7|106507.4|106482.4|106499.3|106474.3|13
1740164010000|2025-02-21 18:53:30|106504.4|106479.4|106506.4|106481.4|106511|106486|106503.4|106478.4|24
1740164020000|2025-02-21 18:53:40|106508.7|106483.7|106508.4|106483.4|106508.9|106483.9|106504.3|106479.3|27
1740164030000|2025-02-21 18:53:50|106509.7|106484.7|106512|106487|106526.1|106488.7|106509.7|106474.4|18
1740164040000|2025-02-21 18:54:00|106513.7|106488.7|106510.1|106485.1|106513.7|106488.7|106510.1|106485.1|25
1740164050000|2025-02-21 18:54:10|106511.7|106486.7|106509.4|106484.4|106515|106490|106508.1|106483.1|33
1740164060000|2025-02-21 18:54:20|106509.1|106484.1|106510.2|106485.2|106511.4|106486.4|106507.9|106482.9|9
1740164070000|2025-02-21 18:54:30|106511.5|106486.5|106508.2|106483.2|106522.8|106497.8|106508.2|106483.2|21
1740164080000|2025-02-21 18:54:40|106508.4|106483.4|106508.4|106483.4|106508.4|106483.4|106508.2|106483.2|5
1740164090000|2025-02-21 18:54:50|106509.4|106484.4|106516.5|106491.5|106517.5|106492.5|106508.9|106483.9|29
1740164100000|2025-02-21 18:55:00|106517.6|106492.6|106530.5|106505.5|106534.1|106509.1|106515.4|106490.4|40
1740164110000|2025-02-21 18:55:10|106529.5|106504.5|106530.9|106505.9|106536.6|106511.6|106527.1|106502.1|37
1740164120000|2025-02-21 18:55:20|106529.2|106504.2|106525|106500|106530.8|106505.8|106525|106500|33
1740164130000|2025-02-21 18:55:30|106523.4|106498.4|106527.7|106502.7|106528.6|106503.6|106522.7|106497.7|47
1740164140000|2025-02-21 18:55:40|106528.6|106503.6|106525.8|106500.8|106528.8|106503.8|106524.3|106499.3|16
1740164150000|2025-02-21 18:55:50|106528.5|106503.5|106528.4|106503.4|106531.1|106506.1|106525.7|106500.7|28
1740164160000|2025-02-21 18:56:00|106527.2|106502.2|106535.2|106510.2|106536.1|106511.1|106520.8|106495.8|42
1740164170000|2025-02-21 18:56:10|106534.1|106509.1|106538.3|106513.3|106540.2|106515.2|106529|106504|27
1740164180000|2025-02-21 18:56:20|106537|106512|106536.8|106511.8|106544.2|106519.2|106536.1|106511.1|33
1740164190000|2025-02-21 18:56:30|106538|106513|106539.8|106514.8|106541.4|106516.4|106532.2|106507.2|32
1740164200000|2025-02-21 18:56:40|106536.4|106511.4|106537|106512|106541.4|106516.4|106536.2|106511.2|32
1740164210000|2025-02-21 18:56:50|106537.8|106512.8|106530.7|106505.7|106540.6|106515.6|106528.7|106503.7|35
1740164220000|2025-02-21 18:57:00|106532.4|106507.4|106536.6|106511.6|106541.1|106516.1|106527.9|106502.9|29
1740164230000|2025-02-21 18:57:10|106537.6|106512.6|106538.8|106513.8|106544.2|106519.2|106535.4|106510.4|45
1740164240000|2025-02-21 18:57:20|106534|106509|106535.4|106510.4|106546.7|106511.2|106531.5|106493.8|38
1740164250000|2025-02-21 18:57:30|106534.4|106509.4|106522.5|106497.5|106536.7|106511.7|106522|106497|31
1740164260000|2025-02-21 18:57:40|106525.2|106500.2|106522.2|106497.2|106528.9|106503.9|106518.1|106493.1|39
1740164270000|2025-02-21 18:57:50|106520.6|106495.6|106530|106480|106540.2|106499.9|106514.9|106476.3|67
1740164280000|2025-02-21 18:58:00|106530.8|106480.8|106509.4|106484.4|106539.7|106498|106508.3|106474.4|74
1740164290000|2025-02-21 18:58:10|106513|106488|106524|106499|106524|106499|106507.5|106482.5|18
1740164300000|2025-02-21 18:58:20|106522.7|106497.7|106514.9|106489.9|106522.7|106497.7|106514.9|106489.9|12
1740164310000|2025-02-21 18:58:30|106512.3|106487.3|106512.6|106487.6|106515.4|106490.4|106509.5|106484.5|19
1740164320000|2025-02-21 18:58:40|106511.6|106486.6|106508.6|106483.6|106512.4|106487.4|106503.6|106478.6|35
1740164330000|2025-02-21 18:58:50|106507.3|106482.3|106506.3|106481.3|106510.1|106485.1|106498.7|106473.7|24
1740164340000|2025-02-21 18:59:00|106504.9|106479.9|106498.4|106473.4|106505.8|106480.8|106495.2|106470.2|41
1740164350000|2025-02-21 18:59:10|106495.2|106470.2|106511.7|106461.7|106511.7|106483.1|106495.2|106458.2|23
1740164360000|2025-02-21 18:59:20|106510.5|106460.5|106497.8|106447.8|106510.5|106460.5|106497.8|106447.8|20
1740164370000|2025-02-21 18:59:30|106499.8|106449.8|106507.2|106457.2|106507.9|106457.9|106499.8|106449.8|10
1740164380000|2025-02-21 18:59:40|106508.9|106458.9|106507.5|106457.5|106516.3|106466.3|106507.5|106457.5|15
1740164390000|2025-02-21 18:59:50|106507.2|106457.2|106513.7|106463.7|106516.5|106466.5|106504.2|106454.2|12
1740164400000|2025-02-21 19:00:00|106512|106462|106519.1|106469.1|106521.9|106471.9|106512|106462|22
1740164410000|2025-02-21 19:00:10|106517.8|106467.8|106510.2|106460.2|106519.8|106469.8|106510.2|106460.2|16
1740164420000|2025-02-21 19:00:20|106512.5|106462.5|106508.4|106458.4|106513.5|106463.5|106507.9|106457.9|8
1740164430000|2025-02-21 19:00:30|106508.9|106458.9|106496.7|106446.7|106508.9|106458.9|106496.7|106446.7|16
1740164440000|2025-02-21 19:00:40|106500.5|106450.5|106500.4|106450.4|106509|106459|106495.7|106445.7|38
1740164450000|2025-02-21 19:00:50|106499.1|106449.1|106500.7|106450.7|106506.9|106456.9|106493.5|106443.5|22
1740164460000|2025-02-21 19:01:00|106498.6|106448.6|106490.7|106465.7|106507.1|106466.5|106480.3|106442.2|53
1740164470000|2025-02-21 19:01:10|106488.7|106463.7|106507.9|106457.9|106510.8|106476.6|106480.6|106455.6|29
1740164480000|2025-02-21 19:01:20|106509.2|106459.2|106507.4|106457.4|106510.2|106460.2|106505.2|106455.2|15
1740164490000|2025-02-21 19:01:30|106509.3|106459.3|106504.4|106454.4|106509.3|106459.3|106502.3|106452.3|18
1740164500000|2025-02-21 19:01:40|106503.1|106453.1|106504.3|106454.3|106506.7|106456.7|106496.7|106446.7|28
1740164510000|2025-02-21 19:01:50|106502.6|106452.6|106504.8|106454.8|106507.4|106457.4|106500.3|106450.3|24
1740164520000|2025-02-21 19:02:00|106515.9|106445.6|106506.9|106456.9|106518.9|106457.4|106500.7|106443|28
1740164530000|2025-02-21 19:02:10|106509.3|106459.3|106508.6|106458.6|106510.1|106460.1|106507.8|106457.8|19
1740164540000|2025-02-21 19:02:20|106509.8|106459.8|106508.1|106458.1|106512.1|106462.1|106508.1|106458.1|9
1740164550000|2025-02-21 19:02:30|106509.1|106459.1|106507.3|106457.3|106509.6|106459.6|106507.3|106457.3|22
1740164560000|2025-02-21 19:02:40|106509.1|106459.1|106502.7|106452.7|106509.1|106459.1|106502.7|106452.7|22
1740164570000|2025-02-21 19:02:50|106515.6|106445.3|106503.7|106453.7|106515.6|106455.2|106502.7|106445.3|10
1740164580000|2025-02-21 19:03:00|106503|106453|106506.5|106456.5|106521.2|106460|106503|106450.4|17
1740164590000|2025-02-21 19:03:10|106507.8|106457.8|106506|106456|106509.7|106459.7|106505.3|106455.3|23
1740164600000|2025-02-21 19:03:20|106508.1|106458.1|106509.1|106459.1|106509.9|106459.9|106506|106456|18
1740164610000|2025-02-21 19:03:30|106505.8|106455.8|106510.8|106460.8|106518.1|106468.1|106505.8|106455.8|34
1740164620000|2025-02-21 19:03:40|106510|106460|106518.2|106468.2|106523.2|106473.2|106509.7|106459.7|18
1740164630000|2025-02-21 19:03:50|106520.4|106470.4|106512.5|106462.5|106527.8|106477.8|106512.5|106462.5|27
1740164640000|2025-02-21 19:04:00|106515|106465|106505.1|106455.1|106528.8|106469.7|106502.7|106452.7|27
1740164650000|2025-02-21 19:04:10|106505.9|106455.9|106505.9|106455.9|106511.1|106461.1|106505.1|106455.1|8
1740164660000|2025-02-21 19:04:20|106508|106458|106534.5|106462.5|106535|106472|106508|106458|16
1740164670000|2025-02-21 19:04:30|106528.9|106478.9|106520.7|106470.7|106528.9|106478.9|106517.4|106467.4|22
1740164680000|2025-02-21 19:04:40|106517.9|106467.9|106521.2|106471.2|106523.8|106473.8|106517.9|106467.9|6
1740164690000|2025-02-21 19:04:50|106522.9|106472.9|106524|106450|106524|106472.9|106514.9|106450|5
1740164700000|2025-02-21 19:05:00|106529|106474|106532.5|106482.5|106533|106483|106527|106450|15
1740164710000|2025-02-21 19:05:10|106533.3|106483.3|106533.7|106483.7|106541.4|106491.4|106532.5|106482.5|32
1740164720000|2025-02-21 19:05:20|106536.3|106486.3|106546.9|106496.9|106550.9|106500.9|106532.5|106482.5|38
1740164730000|2025-02-21 19:05:30|106550.3|106500.3|106539.6|106489.6|106550.9|106500.9|106539.1|106489.1|35
1740164740000|2025-02-21 19:05:40|106544.1|106494.1|106549.4|106499.4|106551.4|106501.4|106540.6|106490.6|34
1740164750000|2025-02-21 19:05:50|106546.7|106496.7|106546.3|106496.3|106556|106506|106545.3|106495.3|18
1740164760000|2025-02-21 19:06:00|106549.4|106499.4|106547.3|106497.3|106551.4|106501.4|106545.6|106495.6|23
1740164770000|2025-02-21 19:06:10|106548.6|106498.6|106544.8|106494.8|106552.1|106502.1|106544.8|106494.8|25
1740164780000|2025-02-21 19:06:20|106549|106499|106544.5|106494.5|106556|106506|106542.3|106492.3|28
1740164790000|2025-02-21 19:06:30|106554|106504|106558|106508|106560|106508|106548.5|106489|12
1740164800000|2025-02-21 19:06:40|106555.5|106505.5|106543|106493|106559|106508|106534.5|106484.5|40
1740164810000|2025-02-21 19:06:50|106549.5|106499.5|106536.8|106486.8|106555.5|106505.5|106536.8|106486.8|25
1740164820000|2025-02-21 19:07:00|106546.6|106496.6|106531.8|106481.8|106546.6|106496.6|106531.8|106481.8|15
1740164830000|2025-02-21 19:07:10|106536.1|106486.1|106537.8|106487.8|106538.5|106488.5|106532.1|106482.1|16
1740164840000|2025-02-21 19:07:20|106534.7|106484.7|106534.5|106484.5|106539.5|106489.5|106532.8|106482.8|20
1740164850000|2025-02-21 19:07:30|106534.7|106484.7|106532.8|106482.8|106535.5|106485.5|106531.8|106481.8|30
1740164860000|2025-02-21 19:07:40|106531.8|106481.8|106532.7|106482.7|106536.4|106486.4|106531.4|106481.4|25
1740164870000|2025-02-21 19:07:50|106531.9|106481.9|106534.3|106484.3|106534.3|106484.3|106531.9|106481.9|11
1740164880000|2025-02-21 19:08:00|106533.8|106483.8|106547.8|106497.8|106553.3|106503.3|106533.8|106483.8|30
1740164890000|2025-02-21 19:08:10|106549.7|106499.7|106547.8|106497.8|106553.6|106503.6|106543.9|106493.9|47
1740164900000|2025-02-21 19:08:20|106549.4|106499.4|106542.4|106492.4|106549.6|106499.6|106539.4|106489.4|34
1740164910000|2025-02-21 19:08:30|106544.6|106494.6|106551.1|106501.1|106552.9|106502.1|106540.9|106481.8|36
1740164920000|2025-02-21 19:08:40|106552.3|106502.3|106556.6|106506.6|106557.3|106507.3|106544.1|106494.1|47
1740164930000|2025-02-21 19:08:50|106557.3|106507.3|106558.2|106508.2|106558.2|106508.2|106553|106503|18
1740164940000|2025-02-21 19:09:00|106559|106509|106553.9|106503.9|106559|106509|106545|106495|26
1740164950000|2025-02-21 19:09:10|106555.1|106505.1|106555.4|106505.4|106558.2|106508.2|106553.2|106503.2|9
1740164960000|2025-02-21 19:09:20|106553.2|106503.2|106546.2|106496.2|106553.2|106503.2|106541|106491|40
1740164970000|2025-02-21 19:09:30|106548.3|106498.3|106546|106496|106552.2|106502.2|106540.5|106490.5|35
1740164980000|2025-02-21 19:09:40|106551.9|106501.9|106539.3|106489.3|106553|106503|106539.2|106489.2|32
1740164990000|2025-02-21 19:09:50|106542.3|106492.3|106545.1|106495.1|106549.8|106499.8|106534.9|106484.9|32
1740165000000|2025-02-21 19:10:00|106542.9|106492.9|106532.5|106482.5|106542.9|106492.9|106532.3|106482.3|28
1740165010000|2025-02-21 19:10:10|106534|106484|106533.5|106483.5|106534|106484|106532.7|106482.7|8
1740165020000|2025-02-21 19:10:20|106531.6|106481.6|106530.9|106480.9|106532.1|106482.1|106530.4|106480.4|6
1740165030000|2025-02-21 19:10:30|106534.5|106484.5|106512.1|106462.1|106534.5|106484.5|106511.8|106461.8|20
1740165040000|2025-02-21 19:10:40|106513.8|106463.8|106516.1|106466.1|106518.7|106468.7|106513.8|106463.8|6
1740165060000|2025-02-21 19:11:00|106520.1|106470.1|106520.4|106470.4|106530.1|106480.1|106515.9|106465.9|11
1740165070000|2025-02-21 19:11:10|106521.4|106471.4|106534.2|106484.2|106541.7|106491.7|106520.1|106470.1|19
1740165080000|2025-02-21 19:11:20|106533.4|106483.4|106528.5|106478.5|106533.4|106483.4|106528.5|106478.5|6
1740165090000|2025-02-21 19:11:30|106528.9|106478.9|106515.5|106465.5|106528.9|106478.9|106515|106465|22
1740165100000|2025-02-21 19:11:40|106516.7|106466.7|106515.7|106465.7|106519.6|106469.6|106515|106465|7
1740165120000|2025-02-21 19:12:00|106517.2|106467.2|106514.5|106464.5|106520.3|106470.3|106509.5|106445|11
1740165130000|2025-02-21 19:12:10|106515.8|106465.8|106514.2|106464.2|106515.8|106465.8|106514.2|106464.2|2
1740165140000|2025-02-21 19:12:20|106515.5|106465.5|106514.2|106464.2|106515.5|106465.5|106512.1|106462.1|9
1740165150000|2025-02-21 19:12:30|106509.9|106459.9|106510.2|106460.2|106510.3|106460.3|106508.7|106458.7|6
1740165160000|2025-02-21 19:12:40|106510.8|106460.8|106510.4|106460.4|106510.9|106460.9|106507.2|106457.2|9
1740165170000|2025-02-21 19:12:50|106508.7|106458.7|106508.2|106458.2|106511.2|106461.2|106507.2|106457.2|16
1740165180000|2025-02-21 19:13:00|106507.7|106457.7|106504.4|106454.4|106508.2|106458.2|106498.7|106448.7|27
1740165190000|2025-02-21 19:13:10|106504.5|106454.5|106509.4|106459.4|106509.4|106459.4|106503.5|106453.5|33
1740165200000|2025-02-21 19:13:20|106509.8|106459.8|106517.5|106467.5|106519|106469|106507.2|106457.2|10
1740165210000|2025-02-21 19:13:30|106515.2|106465.2|106515.1|106465.1|106518.4|106468.4|106514.7|106464.7|18
1740165220000|2025-02-21 19:13:40|106516.1|106466.1|106515.1|106465.1|106517.9|106467.9|106514.9|106464.9|8
1740165230000|2025-02-21 19:13:50|106514.3|106464.3|106517.9|106467.9|106518.7|106468.7|106514.2|106464.2|18
1740165240000|2025-02-21 19:14:00|106514.7|106464.7|106511|106461|106514.7|106464.7|106509.8|106459.8|10
1740165250000|2025-02-21 19:14:10|106510.1|106460.1|106509.3|106459.3|106513.9|106463.9|106503.9|106453.9|28
1740165260000|2025-02-21 19:14:20|106512.1|106462.1|106511.5|106461.5|106515.1|106465.1|106505.7|106455.7|38
1740165270000|2025-02-21 19:14:30|106512.1|106462.1|106510.4|106460.4|106514.6|106464.6|106508|106458|16
1740165280000|2025-02-21 19:14:40|106510.9|106460.9|106512.6|106462.6|106513.4|106463.4|106508|106458|15
1740165290000|2025-02-21 19:14:50|106511.7|106461.7|106512.9|106462.9|106513.2|106463.2|106511.7|106461.7|5
1740165300000|2025-02-21 19:15:00|106516.1|106466.1|106512.3|106462.3|106516.1|106466.1|106508.7|106458.7|12
1740165310000|2025-02-21 19:15:10|106514.5|106464.5|106515.4|106465.4|106520.1|106470.1|106510.5|106460.5|36
1740165320000|2025-02-21 19:15:20|106514.4|106464.4|106516.6|106466.6|106516.6|106466.6|106511.3|106461.3|19
1740165340000|2025-02-21 19:15:40|106519.4|106469.4|106516.6|106466.6|106519.4|106469.4|106516.6|106466.6|2
1740165350000|2025-02-21 19:15:50|106514|106464|106514|106464|106514|106464|106514|106464|1
1740165360000|2025-02-21 19:16:00|106516.8|106466.8|106533.6|106483.6|106536.4|106486.4|106516.8|106466.8|29
1740165370000|2025-02-21 19:16:10|106533.9|106483.9|106533.5|106483.5|106534.6|106484.6|106533.3|106483.3|9
1740165380000|2025-02-21 19:16:20|106534.3|106484.3|106533.5|106483.5|106534.3|106484.3|106532.6|106482.6|6
1740165390000|2025-02-21 19:16:30|106531|106481|106523.2|106473.2|106533.8|106483.8|106516.6|106466.6|39
1740165400000|2025-02-21 19:16:40|106524.4|106474.4|106517.2|106467.2|106529.5|106479.5|106516.6|106466.6|41
1740165410000|2025-02-21 19:16:50|106520.2|106470.2|106515.9|106465.9|106525.4|106475.4|106513.4|106463.4|27
1740165420000|2025-02-21 19:17:00|106514.1|106464.1|106516.4|106466.4|106524.5|106474.5|106512.7|106462.7|27
1740165430000|2025-02-21 19:17:10|106512.8|106462.8|106509.5|106459.5|106516.8|106466.8|106505.7|106455.7|46
1740165440000|2025-02-21 19:17:20|106513|106463|106513.5|106463.5|106527.2|106476.9|106509.4|106440.6|24
1740165450000|2025-02-21 19:17:30|106514.9|106464.9|106510.2|106460.2|106519.7|106469.7|106509.5|106459.5|18
1740165460000|2025-02-21 19:17:40|106510|106460|106510.4|106460.4|106514|106464|106510|106460|5
1740165470000|2025-02-21 19:17:50|106510.9|106460.9|106520.2|106470.2|106522.6|106472.6|106510.4|106460.4|14
1740165480000|2025-02-21 19:18:00|106520.3|106470.3|106523.2|106473.2|106523.5|106473.5|106514.8|106464.8|15
1740165490000|2025-02-21 19:18:10|106521.4|106471.4|106517.3|106467.3|106523.4|106471.8|106513.8|106452.1|11
1740165500000|2025-02-21 19:18:20|106521.5|106471.5|106526.5|106476.5|106537.5|106486.4|106516.8|106457|42
1740165510000|2025-02-21 19:18:30|106524.7|106474.7|106522.4|106472.4|106524.7|106474.7|106514.6|106464.6|21
1740165520000|2025-02-21 19:18:40|106521|106471|106522.6|106472.6|106524.4|106474.4|106510.1|106460.1|10
1740165530000|2025-02-21 19:18:50|106523|106473|106509.6|106484.6|106523|106484.6|106508.4|106473|7
1740165540000|2025-02-21 19:19:00|106507.4|106482.4|106532.3|106482.3|106535.1|106495.5|106507.1|106479.7|27
1740165550000|2025-02-21 19:19:10|106532.6|106482.6|106524|106499|106536.5|106505.7|106522.9|106482.1|46
1740165560000|2025-02-21 19:19:20|106524.4|106499.4|106534.1|106484.1|106536.6|106503.2|106522.7|106481.3|27
1740165570000|2025-02-21 19:19:30|106532.9|106482.9|106534.7|106484.7|106535.8|106485.8|106532.9|106482.9|4
1740165580000|2025-02-21 19:19:40|106534|106484|106531.1|106481.1|106535.6|106485.6|106527.1|106477.1|38
1740165590000|2025-02-21 19:19:50|106529.9|106479.9|106532|106482|106535.7|106485.7|106529.6|106479.6|18
1740165600000|2025-02-21 19:20:00|106531.2|106481.2|106532.5|106482.5|106534|106484|106527.6|106477.6|35
1740165610000|2025-02-21 19:20:10|106533.7|106483.7|106533.9|106483.9|106534.4|106484.4|106533.4|106483.4|5
1740165620000|2025-02-21 19:20:20|106533.4|106483.4|106529.4|106479.4|106533.8|106483.8|106527.9|106477.9|29
1740165630000|2025-02-21 19:20:30|106530.5|106480.5|106531.2|106481.2|106534.5|106505.5|106521.9|106480|17
1740165640000|2025-02-21 19:20:40|106532.9|106482.9|106534.3|106484.3|106534.7|106484.7|106531.3|106481.3|16
1740165650000|2025-02-21 19:20:50|106533.1|106483.1|106514.1|106489.1|106534.3|106502.3|106509|106474.6|27
1740165660000|2025-02-21 19:21:00|106511.4|106486.4|106513|106488|106516.6|106491.6|106510|106485|41
1740165670000|2025-02-21 19:21:10|106514|106489|106529.6|106479.6|106530.4|106493.6|106507.8|106479.4|44
1740165680000|2025-02-21 19:21:20|106530.4|106480.4|106510|106485|106530.4|106486.1|106505.3|106472.1|21
1740165690000|2025-02-21 19:21:30|106508.9|106483.9|106504.2|106479.2|106510.2|106485.2|106498.8|106473.8|36
1740165700000|2025-02-21 19:21:40|106507.1|106482.1|106502.6|106477.6|106507.1|106482.1|106499.3|106474.3|21
1740165710000|2025-02-21 19:21:50|106501.6|106476.6|106511.5|106461.5|106513.6|106476.6|106499.1|106461.5|12
1740165720000|2025-02-21 19:22:00|106512.7|106462.7|106504.3|106479.3|106512.7|106482|106500|106462.7|25
1740165730000|2025-02-21 19:22:10|106505.6|106480.6|106511.1|106486.1|106516.1|106491.1|106504.5|106479.5|52
1740165740000|2025-02-21 19:22:20|106512.8|106487.8|106520.1|106495.1|106523.7|106498.7|106508.2|106483.2|39
1740165750000|2025-02-21 19:22:30|106522|106497|106526.4|106501.4|106529.6|106504.6|106520.2|106495.2|30
1740165760000|2025-02-21 19:22:40|106524.1|106499.1|106527|106502|106533.2|106505.7|106524.1|106483|19
1740165770000|2025-02-21 19:22:50|106532.2|106507.2|106533.1|106508.1|106535.1|106510.1|106524.9|106499.9|17
1740165780000|2025-02-21 19:23:00|106533.8|106508.8|106530.8|106505.8|106533.8|106508.8|106526.5|106501.5|21
1740165790000|2025-02-21 19:23:10|106529.3|106504.3|106523.9|106498.9|106546.9|106509|106523.1|106482.2|61
1740165800000|2025-02-21 19:23:20|106525.1|106500.1|106517.1|106467.1|106529|106504|106516.8|106466.8|36
1740165810000|2025-02-21 19:23:30|106521.4|106471.4|106511.7|106486.7|106527.5|106490.3|106505.8|106466.8|36
1740165820000|2025-02-21 19:23:40|106509.4|106484.4|106510.9|106485.9|106522.9|106486.9|106507.3|106467.6|40
1740165830000|2025-02-21 19:23:50|106508.4|106483.4|106510.3|106485.3|106511.1|106486.1|106506.1|106481.1|28
1740165840000|2025-02-21 19:24:00|106508.3|106483.3|106516.6|106466.6|106529.2|106485.4|106506.1|106465.1|49
1740165850000|2025-02-21 19:24:10|106515.4|106465.4|106502.4|106477.4|106515.4|106479.4|106502.4|106464.6|7
1740165860000|2025-02-21 19:24:20|106502.8|106477.8|106502.6|106477.6|106503.1|106478.1|106501.7|106476.7|11
1740165870000|2025-02-21 19:24:30|106507.1|106482.1|106502.6|106477.6|106507.1|106482.1|106502.6|106477.6|2
1740165880000|2025-02-21 19:24:40|106504.5|106454.5|106509.6|106459.6|106511.4|106461.4|106504.5|106454.5|24
1740165890000|2025-02-21 19:24:50|106509.1|106459.1|106509.3|106459.3|106510.6|106460.6|106508|106458|13
1740165900000|2025-02-21 19:25:00|106509|106459|106510.9|106460.9|106512.1|106475.2|106497|106457.5|17
1740165910000|2025-02-21 19:25:10|106504.6|106479.6|106513|106463|106513|106486.5|106500.7|106460.1|30
1740165920000|2025-02-21 19:25:20|106512.1|106462.1|106508.2|106458.2|106513|106463|106506.7|106456.7|17
1740165930000|2025-02-21 19:25:30|106509.4|106459.4|106508.9|106458.9|106509.6|106459.6|106505.1|106455.1|20
1740165940000|2025-02-21 19:25:40|106510.6|106460.6|106512.5|106462.5|106512.5|106462.5|106506.7|106456.7|29
1740165950000|2025-02-21 19:25:50|106513.5|106463.5|106504.3|106479.3|106513.5|106482|106499.7|106463.5|43
1740165960000|2025-02-21 19:26:00|106503.2|106478.2|106509.9|106484.9|106514.3|106489|106501.7|106463.3|30
1740165970000|2025-02-21 19:26:10|106510.8|106485.8|106508.9|106483.9|106512.2|106487.2|106504.2|106479.2|31
1740165980000|2025-02-21 19:26:20|106510.5|106485.5|106509.4|106484.4|106513.2|106488.2|106504.1|106479.1|32
1740165990000|2025-02-21 19:26:30|106508.3|106483.3|106509.8|106484.8|106510.3|106485.3|106503.9|106478.9|22
1740166000000|2025-02-21 19:26:40|106507.6|106482.6|106506.1|106481.1|106512|106487|106504.9|106479.9|25
1740166010000|2025-02-21 19:26:50|106509.3|106484.3|106507.8|106482.8|106515.5|106490.5|106505.3|106480.3|45
1740166020000|2025-02-21 19:27:00|106509.1|106484.1|106509.3|106484.3|106510.8|106485.8|106504.2|106479.2|24
1740166030000|2025-02-21 19:27:10|106507.5|106482.5|106512.9|106487.9|106518.1|106493.1|106507.5|106482.5|31
1740166040000|2025-02-21 19:27:20|106513.2|106488.2|106511.6|106486.6|106514|106489|106508.6|106483.6|26
1740166050000|2025-02-21 19:27:30|106510.6|106485.6|106504.8|106479.8|106510.6|106485.6|106504.8|106479.8|19
1740166060000|2025-02-21 19:27:40|106504.3|106479.3|106511.3|106486.3|106512.6|106487.6|106504.3|106479.3|28
1740166070000|2025-02-21 19:27:50|106512.6|106487.6|106498.8|106473.8|106515.5|106487.6|106498.4|106464.9|22
1740166080000|2025-02-21 19:28:00|106497.9|106472.9|106494.9|106469.9|106498.8|106473.8|106494.9|106469.9|10
1740166090000|2025-02-21 19:28:10|106496.3|106471.3|106508.8|106458.8|106512.7|106471.3|106496.3|106457.6|12
1740166100000|2025-02-21 19:28:20|106508.3|106458.3|106507.6|106457.6|106510.9|106460.9|106503.9|106453.9|11
1740166110000|2025-02-21 19:28:30|106508.8|106458.8|106505.1|106480.1|106510.6|106485.6|106497.2|106458.8|35
1740166120000|2025-02-21 19:28:40|106508.9|106483.9|106502.5|106477.5|106510|106485|106500|106475|40
1740166130000|2025-02-21 19:28:50|106500.8|106475.8|106510.9|106460.9|106510.9|106476.9|106499.8|106460.9|21
1740166140000|2025-02-21 19:29:00|106510.4|106460.4|106505.3|106480.3|106513.4|106484.6|106505.3|106459.1|22
1740166150000|2025-02-21 19:29:10|106508.1|106483.1|106512.7|106487.7|106528.1|106495.3|106506.9|106478.1|36
1740166160000|2025-02-21 19:29:20|106511.5|106486.5|106525.2|106475.2|106532.8|106494.6|106511.5|106472.9|42
1740166170000|2025-02-21 19:29:30|106524.6|106474.6|106512|106487|106527.1|106495.4|106512|106474.6|33
1740166180000|2025-02-21 19:29:40|106513.2|106488.2|106515.6|106490.6|106527.7|106495.2|106512.3|106476.3|22
1740166190000|2025-02-21 19:29:50|106514.9|106489.9|106528.3|106478.3|106529.7|106493.7|106512.7|106476.1|27
1740166200000|2025-02-21 19:30:00|106529.9|106479.9|106517.4|106467.4|106529.9|106495.1|106506.7|106466.6|25
1740166210000|2025-02-21 19:30:10|106516.3|106466.3|106517.8|106467.8|106517.9|106486.1|106505.3|106465.5|17
1740166220000|2025-02-21 19:30:20|106519|106469|106517.7|106467.7|106519.7|106469.7|106511.3|106461.3|29
1740166230000|2025-02-21 19:30:30|106516.8|106466.8|106519.6|106469.6|106520.8|106489|106514|106464|33
1740166240000|2025-02-21 19:30:40|106518.4|106468.4|106513.3|106463.3|106519.3|106469.3|106513.3|106463.3|18
1740166250000|2025-02-21 19:30:50|106514.5|106464.5|106513.6|106463.6|106515.2|106465.2|106509.8|106459.8|21
1740166260000|2025-02-21 19:31:00|106513.1|106463.1|106516.5|106491.5|106516.5|106491.5|106499.8|106463.1|34
1740166270000|2025-02-21 19:31:10|106511.8|106486.8|106531.6|106506.6|106539.4|106507.6|106509.6|106471.7|52
1740166280000|2025-02-21 19:31:20|106528|106503|106536.6|106486.6|106543.5|106508.6|106526.5|106485.8|28
1740166290000|2025-02-21 19:31:30|106537.3|106487.3|106535.3|106485.3|106541.5|106491.5|106534.3|106484.3|18
1740166300000|2025-02-21 19:31:40|106536.8|106486.8|106507|106482|106540|106504|106505.9|106467.3|32
1740166310000|2025-02-21 19:31:50|106508.6|106483.6|106512.1|106487.1|106521.1|106491.4|106507.1|106468.1|34
1740166320000|2025-02-21 19:32:00|106510.9|106485.9|106515.3|106465.3|106518.7|106485.9|106509.8|106461.4|17
1740166330000|2025-02-21 19:32:10|106514.4|106464.4|106517.4|106467.4|106518.4|106485.6|106502.7|106464.4|23
1740166340000|2025-02-21 19:32:20|106516.2|106466.2|106510.3|106485.3|106523.1|106492.4|106503.7|106461.4|61
1740166350000|2025-02-21 19:32:30|106512.1|106487.1|106520.9|106470.9|106523.1|106490.2|106505.3|106464.3|50
1740166360000|2025-02-21 19:32:40|106520.2|106470.2|106541.3|106491.3|106541.9|106510.4|106508.7|106470.2|66
1740166370000|2025-02-21 19:32:50|106538.7|106488.7|106536.1|106486.1|106538.7|106505.7|106526|106484.1|26
1740166380000|2025-02-21 19:33:00|106535.3|106485.3|106536.8|106486.8|106540.7|106490.7|106533.8|106483.8|35
1740166390000|2025-02-21 19:33:10|106535.3|106485.3|106534.1|106484.1|106536.3|106486.3|106534|106484|40
1740166400000|2025-02-21 19:33:20|106535.4|106485.4|106531.9|106481.9|106539.2|106489.2|106531.9|106481.9|34
1740166410000|2025-02-21 19:33:30|106532|106482|106532.6|106482.6|106536.8|106486.8|106531.8|106481.8|34
1740166420000|2025-02-21 19:33:40|106533.4|106483.4|106538.8|106488.8|106539.6|106489.6|106531.8|106481.8|19
1740166430000|2025-02-21 19:33:50|106540.6|106490.6|106543.6|106493.6|106545.6|106495.6|106538.2|106488.2|21
1740166440000|2025-02-21 19:34:00|106544.6|106494.6|106540|106490|106548.8|106512.8|106527.5|106488.3|50
1740166450000|2025-02-21 19:34:10|106537.2|106487.2|106537.3|106487.3|106545.4|106495.4|106536.7|106486.7|43
1740166460000|2025-02-21 19:34:20|106540|106490|106532.1|106507.1|106550.5|106513|106528.4|106488.9|44
1740166470000|2025-02-21 19:34:30|106533.3|106508.3|106543.8|106493.8|106545.8|106515.1|106532.7|106492.6|29
1740166480000|2025-02-21 19:34:40|106541.8|106491.8|106554|106472|106558|106493.8|106540.6|106471.1|39
1740166490000|2025-02-21 19:34:50|106550|106476.4|106552.8|106475.9|106560.5|106479.1|106547.7|106466.3|46
1740166500000|2025-02-21 19:35:00|106559.5|106477.7|106559.2|106477.7|106560.7|106477.7|106547.4|106468.9|46
1740166510000|2025-02-21 19:35:10|106548.8|106469.2|106550.8|106475.9|106560.7|106477.7|106546.8|106468.9|32
1740166520000|2025-02-21 19:35:20|106553.4|106472.6|106543|106470|106555|106484|106529|106470|20
1740166530000|2025-02-21 19:35:30|106534|106484|106541|106470|106544|106484|106534|106470|6
1740166540000|2025-02-21 19:35:40|106543|106484|106534|106484|106546|106484|106532.5|106470|7
1740166550000|2025-02-21 19:35:50|106532.5|106482.5|106550.3|106475.5|106555|106483.5|106532.5|106470|11
1740166560000|2025-02-21 19:36:00|106551.6|106472.2|106552.8|106481|106552.8|106493.3|106540.6|106472.2|15
1740166570000|2025-02-21 19:36:10|106555.5|106494|106550.4|106500.4|106568.9|106500.4|106542.3|106484.4|21
1740166580000|2025-02-21 19:36:20|106566.2|106494|106563.9|106493.2|106567.2|106500.8|106546.6|106486.6|20
1740166590000|2025-02-21 19:36:30|106546.6|106496.6|106548.3|106498.3|106566.8|106506.9|106544.5|106481.5|40
1740166600000|2025-02-21 19:36:40|106564.4|106491.5|106554.6|106504.6|106564.4|106504.6|106544.3|106478.2|26
1740166610000|2025-02-21 19:36:50|106551.6|106501.6|106557.4|106507.4|106564.4|106507.4|106550|106488.2|16
1740166620000|2025-02-21 19:37:00|106555.6|106505.6|106557.9|106507.9|106564.8|106507.9|106551.9|106493|11
1740166630000|2025-02-21 19:37:10|106561.2|106511.2|106559.6|106509.6|106562.9|106512.9|106556.2|106506.2|10
1740166640000|2025-02-21 19:37:20|106562.9|106512.9|106557.9|106507.9|106568.5|106512.9|106554.6|106495.3|12
1740166650000|2025-02-21 19:37:30|106561.2|106511.2|106566.5|106516.5|106566.5|106516.5|106554.6|106504.6|13
1740166660000|2025-02-21 19:37:40|106564.3|106514.3|106561|106511|106564.3|106514.3|106559.3|106509.3|23
1740166670000|2025-02-21 19:37:50|106562.6|106512.6|106562.6|106512.6|106564.1|106512.6|106554.3|106487.8|30
1740166680000|2025-02-21 19:38:00|106559.3|106509.3|106562.6|106512.6|106562.6|106512.6|106557.6|106507.6|27
1740166690000|2025-02-21 19:38:10|106564.8|106514.8|106567.8|106517.8|106572|106522|106564.8|106514.8|15
1740166700000|2025-02-21 19:38:20|106558.1|106533.1|106556.9|106531.9|106559.2|106534.2|106556.9|106531.9|7
1740166710000|2025-02-21 19:38:30|106558.1|106533.1|106558|106533|106560.8|106535.8|106557.2|106532.2|12
1740166720000|2025-02-21 19:38:40|106559.9|106534.9|106556.9|106531.9|106559.9|106534.9|106552.5|106527.5|11
1740166730000|2025-02-21 19:38:50|106559.4|106534.4|106560.2|106535.2|106561.2|106536.2|106557.6|106532.6|7
1740166740000|2025-02-21 19:39:00|106558.6|106533.6|106552.5|106527.5|106558.6|106533.6|106552.5|106527.5|7
1740166750000|2025-02-21 19:39:10|106553.8|106528.8|106561.9|106536.9|106561.9|106536.9|106553.8|106528.8|17
1740166760000|2025-02-21 19:39:20|106560.3|106535.3|106562.9|106512.9|106567.1|106535.3|106556.2|106512.9|16
1740166770000|2025-02-21 19:39:30|106552.1|106527.1|106556.2|106531.2|106556.4|106531.4|106550.1|106525.1|16
1740166780000|2025-02-21 19:39:40|106556.4|106531.4|106541.4|106516.4|106556.4|106531.4|106537.4|106512.4|28
1740166790000|2025-02-21 19:39:50|106540.5|106515.5|106549.8|106524.8|106550|106525|106536.3|106511.3|26
1740166800000|2025-02-21 19:40:00|106549.3|106524.3|106543|106518|106549.8|106524.8|106542.6|106517.6|13
1740166810000|2025-02-21 19:40:10|106542.5|106517.5|106542.8|106517.8|106543.8|106518.8|106542.5|106517.5|8
1740166820000|2025-02-21 19:40:20|106542.1|106517.1|106531.2|106506.2|106543.9|106518.9|106531.2|106506.2|13
1740166830000|2025-02-21 19:40:30|106531.6|106506.6|106527.9|106502.9|106534.5|106509.5|106527.7|106502.7|15
1740166840000|2025-02-21 19:40:40|106529.2|106504.2|106530.3|106505.3|106531.5|106506.5|106529.2|106504.2|6
1740166850000|2025-02-21 19:40:50|106531.5|106506.5|106545.4|106520.4|106545.4|106520.4|106531.1|106506.1|8
1740166860000|2025-02-21 19:41:00|106542.3|106517.3|106556.9|106531.9|106557.2|106532.2|106542.3|106517.3|32
1740166870000|2025-02-21 19:41:10|106553.8|106528.8|106539.1|106514.1|106565.4|106540.4|106539.1|106514.1|30
1740166880000|2025-02-21 19:41:20|106540.3|106515.3|106548.7|106523.7|106552.1|106527.1|106538.1|106513.1|25
1740166890000|2025-02-21 19:41:30|106548|106523|106549.8|106524.8|106555.1|106530.1|106536.7|106511.7|37
1740166900000|2025-02-21 19:41:40|106556.1|106531.1|106548.9|106523.9|106567.1|106534.8|106547.8|106515.4|36
1740166910000|2025-02-21 19:41:50|106550.1|106525.1|106549.9|106524.9|106551.4|106526.4|106546.1|106521.1|37
1740166920000|2025-02-21 19:42:00|106549.6|106524.6|106550|106525|106554.6|106529.6|106543.4|106518.4|40
1740166930000|2025-02-21 19:42:10|106551.2|106526.2|106547.6|106522.6|106551.2|106526.2|106545.7|106520.7|27
1740166940000|2025-02-21 19:42:20|106547.7|106522.7|106547.2|106522.2|106552.2|106527.2|106544.2|106519.2|38
1740166950000|2025-02-21 19:42:30|106543.9|106518.9|106548.3|106523.3|106548.8|106523.8|106543.9|106518.9|43
1740166960000|2025-02-21 19:42:40|106546.6|106521.6|106546.4|106521.4|106549.1|106524.1|106544.6|106519.6|42
1740166970000|2025-02-21 19:42:50|106547.6|106522.6|106542|106517|106548.5|106523.5|106538.9|106513.9|45
1740166980000|2025-02-21 19:43:00|106541.5|106516.5|106543.1|106518.1|106547.1|106522.1|106537.4|106512.4|42
1740166990000|2025-02-21 19:43:10|106545.3|106520.3|106538.7|106513.7|106546.3|106521.3|106536.8|106511.8|23
1740167000000|2025-02-21 19:43:20|106537|106512|106540.7|106515.7|106542.2|106517.2|106536.6|106511.6|16
1740167010000|2025-02-21 19:43:30|106539.9|106514.9|106543.9|106518.9|106544.9|106519.9|106539.9|106514.9|14
1740167020000|2025-02-21 19:43:40|106544|106519|106540|106515|106545.2|106520.2|106539.4|106514.4|24
1740167030000|2025-02-21 19:43:50|106539.5|106514.5|106544.9|106519.9|106546.2|106521.2|106539.5|106514.5|31
1740167040000|2025-02-21 19:44:00|106543.4|106518.4|106541|106516|106546.5|106521.5|106536|106511|37
1740167050000|2025-02-21 19:44:10|106541.6|106516.6|106537.1|106512.1|106544|106519|106536.1|106511.1|25
1740167060000|2025-02-21 19:44:20|106537.9|106512.9|106542.4|106517.4|106542.4|106517.4|106537.1|106512.1|20
1740167070000|2025-02-21 19:44:30|106542.3|106517.3|106538.1|106513.1|106550.6|106517.3|106536.4|106499.3|24
1740167080000|2025-02-21 19:44:40|106536.9|106511.9|106532.9|106507.9|106537.6|106512.6|106531.4|106506.4|28
1740167090000|2025-02-21 19:44:50|106531.7|106506.7|106532.8|106507.8|106533.5|106508.5|106530.1|106505.1|22
1740167100000|2025-02-21 19:45:00|106534.1|106509.1|106541.8|106516.8|106541.8|106516.8|106532.5|106507.5|28
1740167110000|2025-02-21 19:45:10|106540.7|106515.7|106540|106515|106542.7|106517.7|106538.9|106513.9|18
1740167120000|2025-02-21 19:45:20|106540.4|106515.4|106533.4|106508.4|106542.4|106517.4|106529.3|106504.3|32
1740167130000|2025-02-21 19:45:30|106535.5|106510.5|106533.7|106508.7|106539.8|106514.8|106533.6|106508.6|28
1740167140000|2025-02-21 19:45:40|106532.7|106507.7|106531|106506|106536.3|106511.3|106528|106503|19
1740167150000|2025-02-21 19:45:50|106531.5|106506.5|106534|106509|106536.8|106511.8|106529.3|106504.3|22
1740167160000|2025-02-21 19:46:00|106535.3|106510.3|106533.4|106508.4|106535.3|106510.3|106532.6|106507.6|28
1740167170000|2025-02-21 19:46:10|106531.9|106506.9|106530|106505|106534.2|106509.2|106529.3|106504.3|17
1740167180000|2025-02-21 19:46:20|106528.3|106503.3|106522.7|106497.7|106530.7|106505.7|106521.9|106496.9|14
1740167190000|2025-02-21 19:46:30|106521.9|106496.9|106528.4|106503.4|106529|106504|106521.9|106496.9|15
1740167200000|2025-02-21 19:46:40|106527.2|106502.2|106522|106497|106528.9|106503.9|106522|106497|9
1740167210000|2025-02-21 19:46:50|106535.7|106485.7|106524.1|106499.1|106535.7|106504.2|106523.8|106485.7|8
1740167220000|2025-02-21 19:47:00|106522.8|106497.8|106523.4|106498.4|106523.9|106498.9|106522.7|106497.7|5
1740167230000|2025-02-21 19:47:10|106522.6|106497.6|106522.6|106497.6|106523.4|106498.4|106522.6|106497.6|3
1740167240000|2025-02-21 19:47:20|106523.4|106498.4|106536.1|106511.1|106536.5|106511.5|106522.6|106497.6|30
1740167250000|2025-02-21 19:47:30|106534.9|106509.9|106534.6|106509.6|106536.5|106511.5|106532.1|106507.1|34
1740167260000|2025-02-21 19:47:40|106533.6|106508.6|106542.2|106517.2|106544.9|106519.9|106533.6|106508.6|37
1740167270000|2025-02-21 19:47:50|106543.4|106518.4|106541.5|106516.5|106543.4|106518.4|106541.2|106516.2|15
1740167280000|2025-02-21 19:48:00|106540.5|106515.5|106536.4|106511.4|106541.7|106516.7|106535.4|106510.4|26
1740167290000|2025-02-21 19:48:10|106536.3|106511.3|106537.2|106512.2|106539.5|106514.5|106534.2|106509.2|25
1740167300000|2025-02-21 19:48:20|106539|106514|106533.4|106508.4|106539|106514|106529.2|106504.2|22
1740167310000|2025-02-21 19:48:30|106531.9|106506.9|106529.2|106504.2|106531.9|106506.9|106525.9|106500.9|23
1740167320000|2025-02-21 19:48:40|106530.1|106505.1|106527.4|106502.4|106530.9|106505.9|106526.6|106501.6|23
1740167330000|2025-02-21 19:48:50|106526.2|106501.2|106528.5|106503.5|106531|106506|106524.9|106499.9|19
1740167340000|2025-02-21 19:49:00|106529|106504|106531.9|106506.9|106533.3|106508.3|106523.2|106498.2|36
1740167350000|2025-02-21 19:49:10|106532|106507|106534.7|106509.7|106537|106512|106530.4|106505.4|38
1740167360000|2025-02-21 19:49:20|106535.7|106510.7|106537.4|106512.4|106538.9|106513.9|106531.4|106506.4|26
1740167370000|2025-02-21 19:49:30|106537.9|106512.9|106536.3|106511.3|106539.1|106514.1|106535|106510|37
1740167380000|2025-02-21 19:49:40|106537.2|106512.2|106536.6|106511.6|106540.9|106515.9|106534.1|106509.1|53
1740167390000|2025-02-21 19:49:50|106535.6|106510.6|106536.7|106511.7|106538.2|106513.2|106533.7|106508.7|26
1740167400000|2025-02-21 19:50:00|106536.1|106511.1|106535.5|106510.5|106540.4|106515.4|106534.2|106509.2|52
1740167410000|2025-02-21 19:50:10|106534.9|106509.9|106531.1|106506.1|106541|106511.2|106527.8|106491|50
1740167420000|2025-02-21 19:50:20|106531.4|106506.4|106532.5|106507.5|106537.5|106512.5|106531.1|106506.1|54
1740167430000|2025-02-21 19:50:30|106531.2|106506.2|106524.3|106499.3|106533.2|106508.2|106522.9|106497.9|26
1740167440000|2025-02-21 19:50:40|106527.4|106502.4|106526.9|106501.9|106532.3|106507.3|106524.3|106499.3|25
1740167450000|2025-02-21 19:50:50|106524.9|106499.9|106528.3|106503.3|106528.3|106503.3|106524.6|106499.6|21
1740167460000|2025-02-21 19:51:00|106526.7|106501.7|106533.7|106508.7|106538.7|106510.6|106519.4|106486.8|38
1740167470000|2025-02-21 19:51:10|106535.4|106510.4|106547.2|106522.2|106547.2|106522.2|106532.1|106507.1|71
1740167480000|2025-02-21 19:51:20|106546.2|106521.2|106538.2|106513.2|106548.7|106523.7|106537.8|106512.8|53
1740167490000|2025-02-21 19:51:30|106541.6|106516.6|106546|106521|106546.5|106521.5|106540.4|106515.4|39
1740167500000|2025-02-21 19:51:40|106545.8|106520.8|106534.5|106509.5|106547.1|106522.1|106531.7|106506.7|60
1740167510000|2025-02-21 19:51:50|106533.6|106508.6|106536.8|106511.8|106541.2|106516.2|106529.4|106504.4|48
1740167520000|2025-02-21 19:52:00|106535.1|106510.1|106535|106510|106539.6|106514.6|106533.9|106508.9|27
1740167530000|2025-02-21 19:52:10|106538.6|106513.6|106536.1|106511.1|106540.1|106515.1|106535|106510|26
1740167540000|2025-02-21 19:52:20|106539.1|106514.1|106539.3|106514.3|106539.3|106514.3|106533.4|106508.4|41
1740167550000|2025-02-21 19:52:30|106539.4|106514.4|106528.8|106503.8|106540.3|106515.3|106528.8|106503.8|47
1740167560000|2025-02-21 19:52:40|106528.5|106503.5|106531.7|106506.7|106532.1|106507.1|106526.3|106501.3|42
1740167570000|2025-02-21 19:52:50|106528.6|106503.6|106532.1|106507.1|106534.8|106509.8|106527|106502|40
1740167580000|2025-02-21 19:53:00|106533.2|106508.2|106527.6|106502.6|106534.9|106509.9|106527.6|106502.6|58
1740167590000|2025-02-21 19:53:10|106533.6|106508.6|106529.5|106504.5|106535.9|106510.9|106528.5|106503.5|63
1740167600000|2025-02-21 19:53:20|106528.7|106503.7|106529.6|106504.6|106532.8|106507.8|106528.1|106503.1|45
1740167610000|2025-02-21 19:53:30|106528.3|106503.3|106527.9|106502.9|106528.3|106503.3|106526.4|106501.4|6
1740167620000|2025-02-21 19:53:40|106525.7|106500.7|106527.8|106502.8|106532.6|106507.6|106524.5|106499.5|29
1740167630000|2025-02-21 19:53:50|106526.6|106501.6|106530.6|106505.6|106532.6|106507.6|106525.9|106500.9|24
1740167640000|2025-02-21 19:54:00|106529.4|106504.4|106526.8|106501.8|106533.2|106508.2|106524.7|106499.7|44
1740167650000|2025-02-21 19:54:10|106528.9|106503.9|106530.3|106505.3|106533.1|106508.1|106526.4|106501.4|41
1740167660000|2025-02-21 19:54:20|106527.4|106502.4|106542.4|106517.4|106542.4|106517.4|106527.4|106502.4|65
1740167670000|2025-02-21 19:54:30|106539.2|106514.2|106544.5|106519.5|106555.4|106522.4|106537.8|106497.8|68
1740167680000|2025-02-21 19:54:40|106542.1|106517.1|106545.2|106520.2|106548.7|106523.7|106539.5|106514.5|70
1740167690000|2025-02-21 19:54:50|106547.9|106522.9|106532.1|106507.1|106547.9|106522.9|106532.1|106507.1|35
1740167700000|2025-02-21 19:55:00|106531.2|106506.2|106533.2|106508.2|106534|106509|106531.1|106506.1|22
1740167710000|2025-02-21 19:55:10|106534.1|106509.1|106529.7|106504.7|106540.6|106515.6|106528.5|106503.5|25
1740167720000|2025-02-21 19:55:20|106529.5|106504.5|106527.6|106502.6|106530.6|106505.6|106525.1|106500.1|30
1740167730000|2025-02-21 19:55:30|106528.6|106503.6|106528.3|106503.3|106528.6|106503.6|106523.7|106498.7|17
1740167740000|2025-02-21 19:55:40|106529.9|106504.9|106527.8|106502.8|106530.3|106505.3|106525.5|106500.5|17
1740167750000|2025-02-21 19:55:50|106527.1|106502.1|106528.4|106503.4|106531.1|106506.1|106526.3|106501.3|20
1740167760000|2025-02-21 19:56:00|106527.4|106502.4|106526.4|106501.4|106530|106505|106523.2|106498.2|16
1740167770000|2025-02-21 19:56:10|106525.7|106500.7|106533.4|106508.4|106533.4|106508.4|106525.7|106500.7|21
1740167780000|2025-02-21 19:56:20|106528.3|106503.3|106540.7|106515.7|106543.4|106518.4|106527.8|106502.8|54
1740167790000|2025-02-21 19:56:30|106543.2|106518.2|106543.9|106518.9|106547|106522|106538.4|106513.4|38
1740167800000|2025-02-21 19:56:40|106542.5|106517.5|106544.5|106519.5|106547.5|106522.5|106539|106514|65
1740167810000|2025-02-21 19:56:50|106543|106518|106531.4|106506.4|106545.6|106520.6|106529.9|106504.9|46
1740167820000|2025-02-21 19:57:00|106532.7|106507.7|106532|106507|106533.6|106508.6|106528.3|106503.3|14
1740167830000|2025-02-21 19:57:10|106531.3|106506.3|106534.1|106509.1|106537.6|106512.6|106526.9|106501.9|14
1740167840000|2025-02-21 19:57:20|106536.9|106511.9|106539.7|106514.7|106541.8|106516.8|106533.4|106508.4|39
1740167850000|2025-02-21 19:57:30|106534.9|106509.9|106543.2|106518.2|106543.2|106518.2|106534.9|106509.9|17
1740167860000|2025-02-21 19:57:40|106540.3|106515.3|106541.8|106516.8|106544.9|106519.9|106536.2|106511.2|35
1740167870000|2025-02-21 19:57:50|106542.4|106517.4|106542.1|106517.1|106542.9|106517.9|106534.3|106509.3|20
1740167880000|2025-02-21 19:58:00|106536.2|106511.2|106540.3|106515.3|106544.2|106519.2|106532.1|106507.1|48
1740167890000|2025-02-21 19:58:10|106536.3|106511.3|106540.2|106515.2|106541.1|106516.1|106531.7|106506.7|29
1740167900000|2025-02-21 19:58:20|106535.3|106510.3|106534|106509|106537.3|106512.3|106529.5|106504.5|26
1740167910000|2025-02-21 19:58:30|106529.3|106504.3|106530.7|106505.7|106533.3|106508.3|106526.9|106501.9|20
1740167920000|2025-02-21 19:58:40|106526.9|106501.9|106535.6|106510.6|106540.5|106515.5|106526.9|106501.9|17
1740167930000|2025-02-21 19:58:50|106535.1|106510.1|106533.8|106508.8|106536.2|106511.2|106522.4|106497.4|31
1740167940000|2025-02-21 19:59:00|106532.6|106507.6|106532.2|106507.2|106534.2|106509.2|106530.8|106505.8|10
1740167950000|2025-02-21 19:59:10|106530.6|106505.6|106524.1|106499.1|106530.8|106505.8|106524|106499|17
1740167960000|2025-02-21 19:59:20|106523.2|106498.2|106528.6|106503.6|106528.6|106503.6|106516.1|106491.1|20
1740167970000|2025-02-21 19:59:30|106527.4|106502.4|106532.2|106507.2|106532.5|106507.5|106519.5|106494.5|27
1740167980000|2025-02-21 19:59:40|106531.4|106506.4|106532.4|106507.4|106532.4|106507.4|106529.2|106504.2|15
1740167990000|2025-02-21 19:59:50|106533.7|106508.7|106530.9|106505.9|106533.7|106508.7|106529.9|106504.9|10
1740168000000|2025-02-21 20:00:00|106533.5|106508.5|106535.7|106510.7|106539.1|106514.1|106533.5|106508.5|22
1740168010000|2025-02-21 20:00:10|106533.7|106508.7|106530.6|106505.6|106539.7|106514.7|106527.8|106502.8|24
1740168020000|2025-02-21 20:00:20|106531.8|106506.8|106530.5|106505.5|106532.3|106507.3|106529.3|106504.3|10
1740168030000|2025-02-21 20:00:30|106531.8|106506.8|106531.7|106506.7|106534.8|106509.8|106530.5|106505.5|28
1740168040000|2025-02-21 20:00:40|106530.5|106505.5|106528.9|106503.9|106533.5|106508.5|106527.8|106502.8|11
1740168050000|2025-02-21 20:00:50|106530.3|106505.3|106528.8|106503.8|106532.5|106507.5|106526.3|106501.3|12
1740168060000|2025-02-21 20:01:00|106527.6|106502.6|106526.4|106501.4|106531.4|106506.4|106522.6|106497.6|15
1740168070000|2025-02-21 20:01:10|106524.3|106499.3|106524.2|106499.2|106526.3|106501.3|106518.4|106493.4|15
1740168080000|2025-02-21 20:01:20|106523.1|106498.1|106524.9|106499.9|106527.9|106502.9|106520.8|106495.8|18
1740168090000|2025-02-21 20:01:30|106525.9|106500.9|106529|106504|106531.8|106506.8|106525|106500|24
1740168100000|2025-02-21 20:01:40|106532.3|106507.3|106531.7|106506.7|106533.7|106508.7|106528.3|106503.3|13
1740168110000|2025-02-21 20:01:50|106533|106508|106536|106511|106536.5|106511.5|106531.7|106506.7|24
1740168120000|2025-02-21 20:02:00|106534.8|106509.8|106534.7|106509.7|106536|106511|106530.3|106505.3|34
1740168130000|2025-02-21 20:02:10|106535.9|106510.9|106539.2|106514.2|106540|106515|106531.3|106506.3|25
1740168140000|2025-02-21 20:02:20|106537.8|106512.8|106537.9|106512.9|106539.2|106514.2|106534.6|106509.6|14
1740168150000|2025-02-21 20:02:30|106536.6|106511.6|106539.1|106514.1|106539.6|106514.6|106536.6|106511.6|14
1740168160000|2025-02-21 20:02:40|106538.6|106513.6|106539.1|106514.1|106539.1|106514.1|106538.1|106513.1|14
1740168170000|2025-02-21 20:02:50|106538.6|106513.6|106538.9|106513.9|106538.9|106513.9|106537.8|106512.8|5
1740168180000|2025-02-21 20:03:00|106538.6|106513.6|106532.3|106507.3|106538.6|106513.6|106527.8|106502.8|24
1740168190000|2025-02-21 20:03:10|106530|106505|106531.5|106506.5|106532.8|106507.8|106529|106504|19
1740168200000|2025-02-21 20:03:20|106532|106507|106531.6|106506.6|106534.4|106509.4|106529|106504|14
1740168210000|2025-02-21 20:03:30|106532.8|106507.8|106533.1|106508.1|106533.1|106508.1|106532.8|106507.8|2
1740168220000|2025-02-21 20:03:40|106532.8|106507.8|106531.6|106506.6|106533.8|106508.8|106529.1|106504.1|13
1740168230000|2025-02-21 20:03:50|106532.8|106507.8|106536.3|106511.3|106536.8|106511.8|106530.7|106505.7|30
1740168240000|2025-02-21 20:04:00|106535.8|106510.8|106532.8|106507.8|106536.6|106511.6|106527.9|106502.9|32
1740168250000|2025-02-21 20:04:10|106530.8|106505.8|106531|106506|106533.5|106508.5|106528.2|106503.2|34
1740168260000|2025-02-21 20:04:20|106532.3|106507.3|106531.8|106506.8|106534.1|106509.1|106528.8|106503.8|15
1740168270000|2025-02-21 20:04:30|106530.8|106505.8|106534.1|106509.1|106534.1|106509.1|106530.6|106505.6|25
1740168280000|2025-02-21 20:04:40|106534.6|106509.6|106534.6|106509.6|106536.1|106511.1|106533.6|106508.6|12
1740168290000|2025-02-21 20:04:50|106533.8|106508.8|106531.3|106506.3|106534.6|106509.6|106528.7|106503.7|17
1740168300000|2025-02-21 20:05:00|106530.8|106505.8|106531.3|106506.3|106535.3|106510.3|106530|106505|11
1740168310000|2025-02-21 20:05:10|106532.5|106507.5|106532.3|106507.3|106534.6|106509.6|106530|106505|23
1740168320000|2025-02-21 20:05:20|106533.3|106508.3|106530.8|106505.8|106534.1|106509.1|106529.3|106504.3|17
1740168330000|2025-02-21 20:05:30|106533.3|106508.3|106524.9|106499.9|106533.3|106508.3|106524.4|106499.4|13
1740168340000|2025-02-21 20:05:40|106526|106501|106526.5|106501.5|106530|106505|106525.8|106500.8|10
1740168350000|2025-02-21 20:05:50|106527.8|106502.8|106526.5|106501.5|106527.8|106502.8|106526.5|106501.5|2
1740168360000|2025-02-21 20:06:00|106525.5|106500.5|106527.3|106502.3|106530|106505|106525.5|106500.5|5
1740168370000|2025-02-21 20:06:10|106526.2|106501.2|106526.4|106501.4|106528.7|106503.7|106524.4|106499.4|8
1740168380000|2025-02-21 20:06:20|106524.6|106499.6|106527.1|106502.1|106529.6|106504.6|106524.1|106499.1|22
1740168390000|2025-02-21 20:06:30|106525.3|106500.3|106527.1|106502.1|106529.6|106504.6|106525.3|106500.3|9
1740168400000|2025-02-21 20:06:40|106525.3|106500.3|106524.8|106499.8|106525.8|106500.8|106524.8|106499.8|3
1740168410000|2025-02-21 20:06:50|106526.1|106501.1|106524.8|106499.8|106526.1|106501.1|106524.8|106499.8|2
1740168420000|2025-02-21 20:07:00|106523.2|106498.2|106534.1|106484.1|106534.1|106498.2|106520.7|106479.8|6
1740168430000|2025-02-21 20:07:10|106535.7|106485.7|106523|106498|106535.7|106499.3|106523|106485.7|4
1740168440000|2025-02-21 20:07:20|106524.3|106499.3|106523|106498|106524.3|106499.3|106523|106498|3
1740168450000|2025-02-21 20:07:30|106524.3|106499.3|106523.1|106498.1|106525.3|106500.3|106519.5|106494.5|15
1740168460000|2025-02-21 20:07:40|106520.2|106495.2|106522|106497|106522|106497|106520.2|106495.2|8
1740168470000|2025-02-21 20:07:50|106524.3|106499.3|106522|106497|106524.3|106499.3|106522|106497|2
1740168480000|2025-02-21 20:08:00|106525.8|106500.8|106526|106501|106527.3|106502.3|106519.4|106494.4|24
1740168490000|2025-02-21 20:08:10|106527.1|106502.1|106524|106499|106527.1|106502.1|106523.5|106498.5|11
1740168500000|2025-02-21 20:08:20|106522.8|106497.8|106521.2|106496.2|106522.8|106497.8|106521.2|106496.2|5
1740168510000|2025-02-21 20:08:30|106522|106497|106520.5|106495.5|106524.2|106499.2|106520.5|106495.5|9
1740168520000|2025-02-21 20:08:40|106519.8|106494.8|106526.2|106501.2|106526.2|106501.2|106519.8|106494.8|8
1740168530000|2025-02-21 20:08:50|106524.2|106499.2|106524.2|106499.2|106527.8|106502.8|106522.9|106497.9|22
1740168540000|2025-02-21 20:09:00|106526.2|106501.2|106524.2|106499.2|106526.2|106501.2|106522.9|106497.9|13
1740168550000|2025-02-21 20:09:10|106523.1|106498.1|106520.6|106495.6|106526|106501|106520.6|106495.6|18
1740168560000|2025-02-21 20:09:20|106521.7|106496.7|106524.7|106499.7|106528.4|106503.4|106521.7|106496.7|4
1740168570000|2025-02-21 20:09:30|106524|106499|106526.7|106501.7|106527.9|106502.9|106524|106499|6
1740168580000|2025-02-21 20:09:40|106528.7|106503.7|106525|106500|106530|106505|106525|106500|4
1740168590000|2025-02-21 20:09:50|106525.4|106500.4|106525.4|106500.4|106530|106505|106525.4|106500.4|4
1740168600000|2025-02-21 20:10:00|106528.4|106503.4|106528.4|106503.4|106528.4|106503.4|106523.9|106498.9|15
1740168610000|2025-02-21 20:10:10|106529.4|106504.4|106525.7|106500.7|106530.7|106505.7|106523.9|106498.9|16
1740168620000|2025-02-21 20:10:20|106526.9|106501.9|106528.9|106503.9|106529.3|106504.3|106523.6|106498.6|17
1740168630000|2025-02-21 20:10:30|106527.2|106502.2|106536.1|106511.1|106536.2|106511.2|106525.9|106500.9|22
1740168640000|2025-02-21 20:10:40|106537.6|106512.6|106533.1|106508.1|106540.4|106515.4|106532.6|106507.6|40
1740168650000|2025-02-21 20:10:50|106538.2|106513.2|106532.3|106507.3|106538.2|106513.2|106532.3|106507.3|15
1740168660000|2025-02-21 20:11:00|106537.6|106512.6|106531.9|106506.9|106538.2|106513.2|106528.9|106503.9|26
1740168670000|2025-02-21 20:11:10|106536.4|106511.4|106525.1|106500.1|106536.4|106511.4|106525.1|106500.1|16
1740168680000|2025-02-21 20:11:20|106526.4|106501.4|106528.7|106503.7|106529.5|106504.5|106525.1|106500.1|11
1740168690000|2025-02-21 20:11:30|106529.7|106504.7|106526.8|106501.8|106533.7|106508.7|106526.8|106501.8|15
1740168700000|2025-02-21 20:11:40|106524.1|106499.1|106526|106501|106526|106501|106523|106498|16
1740168710000|2025-02-21 20:11:50|106527.3|106502.3|106525.9|106500.9|106528.5|106503.5|106525.4|106500.4|6
1740168720000|2025-02-21 20:12:00|106526.7|106501.7|106527.2|106502.2|106527.2|106502.2|106525.9|106500.9|9
1740168730000|2025-02-21 20:12:10|106525.9|106500.9|106526.1|106501.1|106527.9|106502.9|106521.5|106496.5|16
1740168740000|2025-02-21 20:12:20|106529.9|106504.9|106526.1|106501.1|106529.9|106504.9|106525.6|106500.6|3
1740168750000|2025-02-21 20:12:30|106525.1|106500.1|106525.6|106500.6|106525.6|106500.6|106525.1|106500.1|2
1740168760000|2025-02-21 20:12:40|106526.1|106501.1|106523|106498|106526.9|106501.9|106523|106498|10
1740168770000|2025-02-21 20:12:50|106522|106497|106521|106496|106524.4|106499.4|106520|106495|14
1740168780000|2025-02-21 20:13:00|106521.9|106496.9|106524.7|106499.7|106527.7|106502.7|106521.1|106496.1|9
1740168790000|2025-02-21 20:13:10|106528.7|106503.7|106528.3|106503.3|106528.7|106503.7|106521.4|106496.4|20
1740168800000|2025-02-21 20:13:20|106526.3|106501.3|106527.2|106502.2|106532.3|106507.3|106525.9|106500.9|22
1740168810000|2025-02-21 20:13:30|106526.4|106501.4|106527.5|106502.5|106527.5|106502.5|106524.3|106499.3|12
1740168820000|2025-02-21 20:13:40|106528|106503|106526.3|106501.3|106530.2|106505.2|106525.9|106500.9|24
1740168830000|2025-02-21 20:13:50|106525.2|106500.2|106527.6|106502.6|106528.3|106503.3|106525.2|106500.2|5
1740168840000|2025-02-21 20:14:00|106526.4|106501.4|106526.1|106501.1|106531.6|106506.6|106524.3|106499.3|12
1740168850000|2025-02-21 20:14:10|106527.8|106502.8|106526.1|106501.1|106527.8|106502.8|106526.1|106501.1|4
1740168860000|2025-02-21 20:14:20|106527.8|106502.8|106526.1|106501.1|106531.6|106506.6|106526.1|106501.1|8
1740168870000|2025-02-21 20:14:30|106527.3|106502.3|106525.8|106500.8|106528.7|106503.7|106524.4|106499.4|14
1740168880000|2025-02-21 20:14:40|106527.5|106502.5|106525.8|106500.8|106527.5|106502.5|106525.4|106500.4|14
1740168890000|2025-02-21 20:14:50|106527|106502|106530.5|106505.5|106533.2|106508.2|106525.8|106500.8|15
1740168900000|2025-02-21 20:15:00|106534|106509|106527.8|106502.8|106534|106509|106527.8|106502.8|13
1740168910000|2025-02-21 20:15:10|106529.1|106504.1|106532.6|106507.6|106535|106510|106527.8|106502.8|13
1740168920000|2025-02-21 20:15:20|106531.9|106506.9|106533|106508|106533|106508|106530.6|106505.6|10
1740168930000|2025-02-21 20:15:30|106532|106507|106531.9|106506.9|106534.2|106509.2|106528.4|106503.4|18
1740168940000|2025-02-21 20:15:40|106533|106508|106537.2|106512.2|106537.4|106512.4|106533|106508|8
1740168950000|2025-02-21 20:15:50|106534.2|106509.2|106533.5|106508.5|106539.2|106514.2|106533.5|106508.5|21
1740168960000|2025-02-21 20:16:00|106536.3|106511.3|106533.7|106508.7|106538.1|106513.1|106530.6|106505.6|11
1740168970000|2025-02-21 20:16:10|106531.7|106506.7|106528.8|106503.8|106533.7|106508.7|106528.8|106503.8|11
1740168980000|2025-02-21 20:16:20|106532.1|106507.1|106534|106509|106537|106512|106528.8|106503.8|9
1740168990000|2025-02-21 20:16:30|106537|106512|106537.2|106512.2|106537.2|106512.2|106536|106511|4
1740169000000|2025-02-21 20:16:40|106534|106509|106534|106509|106537.2|106512.2|106534|106509|5
1740169010000|2025-02-21 20:16:50|106533|106508|106532.8|106507.8|106534|106509|106529.6|106504.6|11
1740169020000|2025-02-21 20:17:00|106529.6|106504.6|106531.8|106506.8|106533.9|106508.9|106529.6|106504.6|7
1740169030000|2025-02-21 20:17:10|106533.8|106508.8|106533.8|106508.8|106533.8|106508.8|106531.8|106506.8|4
1740169040000|2025-02-21 20:17:20|106534.9|106509.9|106537.8|106512.8|106538.3|106513.3|106534.9|106509.9|5
1740169050000|2025-02-21 20:17:30|106538.9|106513.9|106536.7|106511.7|106538.9|106513.9|106533.2|106508.2|6
1740169060000|2025-02-21 20:17:40|106533.5|106508.5|106534.5|106509.5|106537.9|106512.9|106530.4|106505.4|13
1740169070000|2025-02-21 20:17:50|106533.4|106508.4|106533.1|106508.1|106533.4|106508.4|106530|106505|12
1740169080000|2025-02-21 20:18:00|106531.1|106506.1|106529.8|106504.8|106533.1|106508.1|106528.7|106503.7|9
1740169090000|2025-02-21 20:18:10|106530|106505|106533.1|106508.1|106533.1|106508.1|106530|106505|3
1740169100000|2025-02-21 20:18:20|106534.2|106509.2|106538.2|106513.2|106539.2|106514.2|106534.2|106509.2|4
1740169110000|2025-02-21 20:18:30|106536.9|106511.9|106533.6|106508.6|106538.2|106513.2|106533.6|106508.6|4
1740169120000|2025-02-21 20:18:40|106537.1|106512.1|106528.1|106503.1|106537.1|106512.1|106528.1|106503.1|11
1740169130000|2025-02-21 20:18:50|106529.2|106504.2|106528.1|106503.1|106529.2|106504.2|106527.1|106502.1|5
1740169140000|2025-02-21 20:19:00|106529|106504|106533.6|106508.6|106537.1|106512.1|106529|106504|15
1740169150000|2025-02-21 20:19:10|106536.5|106511.5|106536.1|106511.1|106537.9|106512.9|106533.9|106508.9|5
1740169160000|2025-02-21 20:19:20|106536.8|106511.8|106538.6|106513.6|106540.1|106515.1|106536.8|106511.8|8
1740169170000|2025-02-21 20:19:30|106540|106515|106539|106514|106540|106515|106538.2|106513.2|3
1740169180000|2025-02-21 20:19:40|106537.6|106512.6|106537.9|106512.9|106537.9|106512.9|106532.5|106507.5|10
1740169190000|2025-02-21 20:19:50|106534.6|106509.6|106538.2|106513.2|106539.1|106514.1|106534.1|106509.1|9
1740169200000|2025-02-21 20:20:00|106539.6|106514.6|106537.3|106512.3|106540.4|106515.4|106535.2|106510.2|9
1740169210000|2025-02-21 20:20:10|106535.7|106510.7|106536.3|106511.3|106537.2|106512.2|106532.3|106507.3|11
1740169220000|2025-02-21 20:20:20|106537.9|106512.9|106537.4|106512.4|106538.1|106513.1|106533.9|106508.9|8
1740169230000|2025-02-21 20:20:30|106536.1|106511.1|106536.4|106511.4|106536.4|106511.4|106532.8|106507.8|5
1740169240000|2025-02-21 20:20:40|106533|106508|106534.2|106509.2|106538.2|106513.2|106533|106508|4
1740169250000|2025-02-21 20:20:50|106538|106513|106534.3|106509.3|106538|106513|106534.3|106509.3|5
1740169260000|2025-02-21 20:21:00|106538|106513|106534|106509|106539.8|106514.8|106534|106509|10
1740169270000|2025-02-21 20:21:10|106535.1|106510.1|106538.8|106513.8|106540.2|106515.2|106534.1|106509.1|10
1740169280000|2025-02-21 20:21:20|106537.4|106512.4|106539|106514|106539|106514|106534.5|106509.5|4
1740169290000|2025-02-21 20:21:30|106535.6|106510.6|106534.4|106509.4|106535.6|106510.6|106534.4|106509.4|2
1740169300000|2025-02-21 20:21:40|106537.5|106512.5|106532.6|106507.6|106537.5|106512.5|106532.6|106507.6|18
1740169310000|2025-02-21 20:21:50|106533.8|106508.8|106533.8|106508.8|106533.8|106508.8|106533.8|106508.8|1
1740169320000|2025-02-21 20:22:00|106536.7|106511.7|106533.8|106508.8|106536.7|106511.7|106533.8|106508.8|2
1740169330000|2025-02-21 20:22:10|106531.9|106506.9|106533.5|106508.5|106533.5|106508.5|106531.9|106506.9|2
1740169340000|2025-02-21 20:22:20|106536.5|106511.5|106537|106512|106539.7|106514.7|106536.1|106511.1|10
1740169350000|2025-02-21 20:22:30|106538.5|106513.5|106532.4|106507.4|106538.5|106513.5|106532.4|106507.4|9
1740169360000|2025-02-21 20:22:40|106533.6|106508.6|106529.7|106504.7|106533.6|106508.6|106529.7|106504.7|7
1740169370000|2025-02-21 20:22:50|106528.2|106503.2|106537.7|106512.7|106537.7|106512.7|106526.4|106501.4|16
1740169380000|2025-02-21 20:23:00|106536.3|106511.3|106532.9|106507.9|106536.3|106511.3|106532.7|106507.7|7
1740169390000|2025-02-21 20:23:10|106535|106510|106533.6|106508.6|106537.5|106512.5|106532.6|106507.6|15
1740169400000|2025-02-21 20:23:20|106532.6|106507.6|106533.6|106508.6|106533.6|106508.6|106532.6|106507.6|2
1740169410000|2025-02-21 20:23:30|106532.4|106507.4|106533.1|106508.1|106538.2|106513.2|106532.4|106507.4|5
1740169420000|2025-02-21 20:23:40|106532.1|106507.1|106532.1|106507.1|106532.1|106507.1|106532.1|106507.1|1
1740169430000|2025-02-21 20:23:50|106530.9|106505.9|106531.2|106506.2|106531.2|106506.2|106528|106503|9
1740169440000|2025-02-21 20:24:00|106528.5|106503.5|106531.6|106506.6|106534.5|106509.5|106528.3|106503.3|23
1740169450000|2025-02-21 20:24:10|106529.5|106504.5|106532.8|106507.8|106532.8|106507.8|106529.5|106504.5|4
1740169460000|2025-02-21 20:24:20|106531.7|106506.7|106532.2|106507.2|106535.5|106510.5|106531.1|106506.1|9
1740169470000|2025-02-21 20:24:30|106530.5|106505.5|106530.7|106505.7|106532.7|106507.7|106530.5|106505.5|5
1740169480000|2025-02-21 20:24:40|106531.7|106506.7|106531.7|106506.7|106531.7|106506.7|106531.7|106506.7|1
1740169500000|2025-02-21 20:25:00|106530.7|106505.7|106533|106508|106537.3|106512.3|106530.7|106505.7|7
1740169510000|2025-02-21 20:25:10|106534.7|106509.7|106533.1|106508.1|106537.3|106512.3|106533.1|106508.1|8
1740169520000|2025-02-21 20:25:20|106535.8|106510.8|106533.1|106508.1|106538.2|106513.2|106532|106507|13
1740169530000|2025-02-21 20:25:30|106535.5|106510.5|106536.7|106511.7|106537.1|106512.1|106533.9|106508.9|7
1740169540000|2025-02-21 20:25:40|106535.4|106510.4|106532.6|106507.6|106535.7|106510.7|106532.6|106507.6|6
1740169550000|2025-02-21 20:25:50|106533.2|106508.2|106535.2|106510.2|106535.7|106510.7|106532.9|106507.9|4
1740169560000|2025-02-21 20:26:00|106536.7|106511.7|106537.2|106512.2|106537.2|106512.2|106536.7|106511.7|2
1740169570000|2025-02-21 20:26:10|106538.7|106513.7|106534.3|106509.3|106538.9|106513.9|106534.1|106509.1|11
1740169580000|2025-02-21 20:26:20|106536.8|106511.8|106533.2|106508.2|106536.8|106511.8|106533.2|106508.2|4
1740169590000|2025-02-21 20:26:30|106535.8|106510.8|106532.9|106507.9|106535.9|106510.9|106532|106507|6
1740169600000|2025-02-21 20:26:40|106533.4|106508.4|106536.5|106511.5|106537.5|106512.5|106532.2|106507.2|9
1740169610000|2025-02-21 20:26:50|106537.3|106512.3|106535.1|106510.1|106537.3|106512.3|106533|106508|4
1740169620000|2025-02-21 20:27:00|106535.6|106510.6|106533.3|106508.3|106535.6|106510.6|106533.3|106508.3|2
1740169630000|2025-02-21 20:27:10|106535.1|106510.1|106531.8|106506.8|106537.4|106512.4|106531.8|106506.8|5
1740169640000|2025-02-21 20:27:20|106532.9|106507.9|106532.9|106507.9|106532.9|106507.9|106532.9|106507.9|1
1740169650000|2025-02-21 20:27:30|106534|106509|106534.3|106509.3|106537.5|106512.5|106533.1|106508.1|6
1740169660000|2025-02-21 20:27:40|106533|106508|106533.9|106508.9|106537|106512|106533|106508|10
1740169670000|2025-02-21 20:27:50|106537|106512|106535.1|106510.1|106537|106512|106532.5|106507.5|6
1740169680000|2025-02-21 20:28:00|106532.8|106507.8|106533.6|106508.6|106535.1|106510.1|106532.8|106507.8|3
1740169690000|2025-02-21 20:28:10|106536.7|106511.7|106537.4|106512.4|106538.8|106513.8|106533.9|106508.9|9
1740169700000|2025-02-21 20:28:20|106534.2|106509.2|106532.2|106507.2|106534.2|106509.2|106532.2|106507.2|3
1740169710000|2025-02-21 20:28:30|106534.7|106509.7|106533.3|106508.3|106534.7|106509.7|106531.2|106506.2|5
1740169720000|2025-02-21 20:28:40|106535.4|106510.4|106537.5|106512.5|106537.5|106512.5|106533.6|106508.6|10
1740169730000|2025-02-21 20:28:50|106534.6|106509.6|106533.3|106508.3|106535.9|106510.9|106533.3|106508.3|4
1740169740000|2025-02-21 20:29:00|106534.5|106509.5|106534.8|106509.8|106538.3|106513.3|106533.6|106508.6|12
1740169750000|2025-02-21 20:29:10|106538.3|106513.3|106534.8|106509.8|106538.6|106513.6|106533.7|106508.7|9
1740169760000|2025-02-21 20:29:20|106533.6|106508.6|106533.6|106508.6|106533.6|106508.6|106533.6|106508.6|1
1740169770000|2025-02-21 20:29:30|106534.8|106509.8|106533.7|106508.7|106534.8|106509.8|106533.7|106508.7|2
1740169800000|2025-02-21 20:30:00|106531.5|106506.5|106531.5|106506.5|106531.5|106506.5|106531.5|106506.5|1
1740169810000|2025-02-21 20:30:10|106532.6|106507.6|106532.6|106507.6|106532.6|106507.6|106532.6|106507.6|1
1740169820000|2025-02-21 20:30:20|106531.4|106506.4|106530.9|106505.9|106531.4|106506.4|106530.9|106505.9|2
1740169830000|2025-02-21 20:30:30|106532|106507|106530.9|106505.9|106532|106507|106530.9|106505.9|2
1740169840000|2025-02-21 20:30:40|106532.2|106507.2|106532.7|106507.7|106532.7|106507.7|106531|106506|6
1740169860000|2025-02-21 20:31:00|106531.7|106506.7|106533.4|106508.4|106533.4|106508.4|106531.4|106506.4|5
1740169870000|2025-02-21 20:31:10|106534.9|106509.9|106533.5|106508.5|106537.1|106512.1|106533.5|106508.5|4
1740169890000|2025-02-21 20:31:30|106535.8|106510.8|106533.5|106508.5|106535.8|106510.8|106533.5|106508.5|2
1740169900000|2025-02-21 20:31:40|106532|106507|106532|106507|106532|106507|106532|106507|1
1740169910000|2025-02-21 20:31:50|106534.7|106509.7|106533.4|106508.4|106536.9|106511.9|106533.3|106508.3|6
1740169920000|2025-02-21 20:32:00|106534.8|106509.8|106534|106509|106538.3|106513.3|106533|106508|14
1740169930000|2025-02-21 20:32:10|106536.3|106511.3|106534|106509|106536.3|106511.3|106534|106509|4
1740169940000|2025-02-21 20:32:20|106532.9|106507.9|106534.1|106509.1|106534.1|106509.1|106532.9|106507.9|2
1740169950000|2025-02-21 20:32:30|106533|106508|106533.5|106508.5|106535.7|106510.7|106533|106508|4
1740169960000|2025-02-21 20:32:40|106534.6|106509.6|106533.3|106508.3|106534.6|106509.6|106533.3|106508.3|2
1740169970000|2025-02-21 20:32:50|106534.9|106509.9|106532.8|106507.8|106536.4|106511.4|106532.8|106507.8|4
1740169980000|2025-02-21 20:33:00|106534.3|106509.3|106532.5|106507.5|106534.3|106509.3|106531.5|106506.5|6
1740169990000|2025-02-21 20:33:10|106535|106510|106537|106512|106537|106512|106532.8|106507.8|8
1740170000000|2025-02-21 20:33:20|106535.4|106510.4|106539.3|106514.3|106541.9|106516.9|106535.4|106510.4|18
1740170010000|2025-02-21 20:33:30|106538.6|106513.6|106540.3|106515.3|106540.3|106515.3|106534.9|106509.9|18
1740170020000|2025-02-21 20:33:40|106539.3|106514.3|106537.9|106512.9|106539.5|106514.5|106536.1|106511.1|12
1740170030000|2025-02-21 20:33:50|106538.6|106513.6|106538.4|106513.4|106540.5|106515.5|106536.1|106511.1|17
1740170040000|2025-02-21 20:34:00|106537.2|106512.2|106535|106510|106538|106513|106534.7|106509.7|6
1740170050000|2025-02-21 20:34:10|106536.1|106511.1|106539.8|106514.8|106541.1|106516.1|106535.3|106510.3|17
1740170060000|2025-02-21 20:34:20|106540.6|106515.6|106544.3|106519.3|106547.5|106522.5|106540.6|106515.6|29
1740170070000|2025-02-21 20:34:30|106544.1|106519.1|106545.1|106520.1|106545.1|106520.1|106538.2|106513.2|12
1740170080000|2025-02-21 20:34:40|106542.1|106517.1|106542.3|106517.3|106545.6|106520.6|106542.1|106517.1|6
1740170090000|2025-02-21 20:34:50|106540.8|106515.8|106542.3|106517.3|106542.3|106517.3|106540.8|106515.8|4
1740170100000|2025-02-21 20:35:00|106543.4|106518.4|106543.2|106518.2|106545.7|106520.7|106540.9|106515.9|5
1740170110000|2025-02-21 20:35:10|106540.9|106515.9|106539.9|106514.9|106543.4|106518.4|106539.4|106514.4|7
1740170120000|2025-02-21 20:35:20|106542.1|106517.1|106542.1|106517.1|106543.1|106518.1|106538.6|106513.6|10
1740170130000|2025-02-21 20:35:30|106541.1|106516.1|106544.8|106519.8|106553.6|106521.6|106537.6|106503.6|19
1740170140000|2025-02-21 20:35:40|106547.1|106522.1|106536.9|106511.9|106547.3|106522.3|106536.6|106511.6|12
1740170150000|2025-02-21 20:35:50|106535.9|106510.9|106536.9|106511.9|106539.1|106514.1|106535.9|106510.9|4
1740170160000|2025-02-21 20:36:00|106535.8|106510.8|106537.1|106512.1|106538.6|106513.6|106533.5|106508.5|9
1740170170000|2025-02-21 20:36:10|106539.1|106514.1|106535.9|106510.9|106539.2|106514.2|106534.9|106509.9|8
1740170180000|2025-02-21 20:36:20|106538.4|106513.4|106538.8|106513.8|106540.2|106515.2|106536.3|106511.3|13
1740170190000|2025-02-21 20:36:30|106539.8|106514.8|106554.7|106504.7|106556.4|106516.6|106539.8|106503.5|13
1740170200000|2025-02-21 20:36:40|106553.7|106503.7|106539.1|106514.1|106553.7|106516.2|106535.9|106501.6|8
1740170210000|2025-02-21 20:36:50|106553.9|106503.9|106534.2|106509.2|106553.9|106514.4|106533.9|106501.6|19
1740170220000|2025-02-21 20:37:00|106537.2|106512.2|106532.5|106507.5|106551|106513.7|106532|106501|12
1740170230000|2025-02-21 20:37:10|106531.4|106506.4|106528.3|106503.3|106531.4|106506.4|106527.4|106502.4|10
1740170240000|2025-02-21 20:37:20|106530.4|106505.4|106528.7|106503.7|106532.8|106507.8|106527.6|106502.6|12
1740170250000|2025-02-21 20:37:30|106529.7|106504.7|106529.7|106504.7|106530.7|106505.7|106529.7|106504.7|3
1740170260000|2025-02-21 20:37:40|106532.5|106507.5|106528.7|106503.7|106549.1|106509.6|106528.7|106496.6|18
1740170270000|2025-02-21 20:37:50|106527.6|106502.6|106527.6|106502.6|106528.6|106503.6|106526.6|106501.6|6
1740170280000|2025-02-21 20:38:00|106530|106505|106529.5|106504.5|106533.2|106508.2|106527.9|106502.9|10
1740170290000|2025-02-21 20:38:10|106531.8|106506.8|106547.9|106497.9|106548.4|106508.2|106531.8|106494.7|7
1740170300000|2025-02-21 20:38:20|106544.7|106494.7|106530.7|106505.7|106547.9|106505.7|106530.7|106493.4|12
1740170310000|2025-02-21 20:38:30|106534.2|106509.2|106529.1|106504.1|106547.9|106509.2|106525.9|106497.9|16
1740170320000|2025-02-21 20:38:40|106530.2|106505.2|106541.7|106491.7|106546.5|106505.2|106530.2|106491.7|11
1740170330000|2025-02-21 20:38:50|106540.7|106490.7|106541.8|106491.8|106545.1|106495.1|106540.7|106490.7|3
1740170340000|2025-02-21 20:39:00|106544.1|106494.1|106542.3|106492.3|106545|106495|106540.5|106490.5|10
1740170350000|2025-02-21 20:39:10|106541.1|106491.1|106541.3|106491.3|106542.5|106492.5|106541.1|106491.1|3
1740170360000|2025-02-21 20:39:20|106540.3|106490.3|106540.3|106490.3|106540.3|106490.3|106540.3|106490.3|1
1740170370000|2025-02-21 20:39:30|106541.5|106491.5|106541.5|106491.5|106541.5|106491.5|106541.5|106491.5|1
1740170380000|2025-02-21 20:39:40|106540.5|106490.5|106529.1|106504.1|106540.5|106504.1|106527.8|106489.2|4
1740170390000|2025-02-21 20:39:50|106528|106503|106528|106503|106528|106503|106528|106503|1
1740170410000|2025-02-21 20:40:10|106529.1|106504.1|106529.4|106504.4|106546.4|106505.6|106527.1|106496.4|6
1740170420000|2025-02-21 20:40:20|106529.9|106504.9|106529.9|106504.9|106530.1|106505.1|106529.9|106504.9|3
1740170430000|2025-02-21 20:40:30|106531.1|106506.1|106530.1|106505.1|106531.1|106506.1|106529.9|106504.9|3
1740170440000|2025-02-21 20:40:40|106531.6|106506.6|106526|106501|106531.6|106506.6|106524.8|106499.8|10
1740170450000|2025-02-21 20:40:50|106524.8|106499.8|106522.3|106497.3|106524.8|106499.8|106522.3|106497.3|3
1740170460000|2025-02-21 20:41:00|106533.5|106483.5|106529.4|106504.4|106541.9|106505.4|106529.1|106483.5|14
1740170470000|2025-02-21 20:41:10|106530.4|106505.4|106527.2|106502.2|106540.1|106505.4|106527.2|106487.8|13
1740170480000|2025-02-21 20:41:20|106530.2|106505.2|106530.3|106505.3|106530.3|106505.3|106526.7|106501.7|10
1740170490000|2025-02-21 20:41:30|106529|106504|106529.8|106504.8|106531.9|106506.9|106528.1|106503.1|22
1740170500000|2025-02-21 20:41:40|106528.8|106503.8|106530.2|106505.2|106531|106506|106526|106501|26
1740170510000|2025-02-21 20:41:50|106529.2|106504.2|106526.5|106501.5|106529.2|106504.2|106524.1|106499.1|16
1740170520000|2025-02-21 20:42:00|106527.6|106502.6|106526.1|106501.1|106531.4|106506.4|106526.1|106501.1|23
1740170530000|2025-02-21 20:42:10|106528.6|106503.6|106523.7|106498.7|106528.6|106503.6|106523.7|106498.7|12
1740170540000|2025-02-21 20:42:20|106524.9|106499.9|106529.1|106504.1|106529.1|106504.1|106524.9|106499.9|2
1740170550000|2025-02-21 20:42:30|106526.6|106501.6|106532.8|106482.8|106533.9|106501.8|106519.7|106480.4|18
1740170560000|2025-02-21 20:42:40|106533.9|106483.9|106530.9|106480.9|106535.1|106485.1|106530.9|106480.9|11
1740170570000|2025-02-21 20:42:50|106532.6|106482.6|106531|106481|106533.6|106498.9|106520.1|106475.8|17
1740170580000|2025-02-21 20:43:00|106532|106482|106533.2|106483.2|106534.7|106484.7|106532|106482|3
1740170590000|2025-02-21 20:43:10|106534.2|106484.2|106533.9|106483.9|106536.2|106486.2|106533.3|106483.3|17
1740170600000|2025-02-21 20:43:20|106533.7|106483.7|106533.7|106483.7|106535.8|106485.8|106532.5|106482.5|21
1740170610000|2025-02-21 20:43:30|106533|106483|106530.7|106480.7|106534.7|106484.7|106530.7|106480.7|12
1740170620000|2025-02-21 20:43:40|106531.8|106481.8|106522|106497|106536|106500|106522|106481.8|12
1740170630000|2025-02-21 20:43:50|106521|106496|106529.5|106479.5|106532.8|106496.7|106519.6|106478.5|21
1740170640000|2025-02-21 20:44:00|106529|106479|106528.7|106503.7|106536.5|106503.7|106521.9|106479|18
1740170650000|2025-02-21 20:44:10|106527.7|106502.7|106526.7|106501.7|106527.7|106502.7|106522.9|106497.9|9
1740170660000|2025-02-21 20:44:20|106527.8|106502.8|106529.4|106504.4|106529.4|106504.4|106525.8|106500.8|11
1740170670000|2025-02-21 20:44:30|106526.9|106501.9|106526.4|106501.4|106538.4|106504.4|106526.2|106488.4|12
1740170680000|2025-02-21 20:44:40|106528.9|106503.9|106529.3|106504.3|106529.3|106504.3|106526.4|106501.4|10
1740170690000|2025-02-21 20:44:50|106530.4|106505.4|106530.4|106505.4|106530.4|106505.4|106527.9|106502.9|4
1740170700000|2025-02-21 20:45:00|106529.1|106504.1|106529.9|106504.9|106546.7|106508.4|106529.1|106495.2|13
1740170710000|2025-02-21 20:45:10|106531.9|106506.9|106530|106505|106531.9|106506.9|106526.2|106501.2|31
1740170720000|2025-02-21 20:45:20|106530.3|106505.3|106526.6|106501.6|106530.3|106505.3|106526.1|106501.1|14
1740170730000|2025-02-21 20:45:30|106525.4|106500.4|106528.1|106503.1|106528.7|106503.7|106525.4|106500.4|9
1740170740000|2025-02-21 20:45:40|106529.2|106504.2|106529.6|106504.6|106532|106507|106527.4|106502.4|22
1740170760000|2025-02-21 20:46:00|106528.6|106503.6|106530.4|106505.4|106530.4|106505.4|106525.3|106500.3|12
1740170770000|2025-02-21 20:46:10|106528.4|106503.4|106529.5|106504.5|106530|106505|106526.4|106501.4|10
1740170780000|2025-02-21 20:46:20|106528.8|106503.8|106530|106505|106530|106505|106527.6|106502.6|7
1740170790000|2025-02-21 20:46:30|106528.5|106503.5|106529.5|106504.5|106530|106505|106528.5|106503.5|8
1740170800000|2025-02-21 20:46:40|106528.1|106503.1|106528.7|106503.7|106539.5|106504.8|106526|106486|11
1740170810000|2025-02-21 20:46:50|106526.2|106501.2|106528.7|106503.7|106528.7|106503.7|106526.2|106501.2|18
1740170820000|2025-02-21 20:47:00|106527.2|106502.2|106543.9|106493.9|106547.6|106504.6|106526.2|106493.6|25
1740170830000|2025-02-21 20:47:10|106542.9|106492.9|106529.7|106504.7|106543.6|106508.4|106529.7|106492.6|12
1740170840000|2025-02-21 20:47:20|106528.9|106503.9|106530.2|106505.2|106533.2|106508.2|106528.9|106503.9|18
1740170850000|2025-02-21 20:47:30|106531.2|106506.2|106531.2|106506.2|106533.5|106508.5|106531.2|106506.2|3
1740170860000|2025-02-21 20:47:40|106530.1|106505.1|106528|106503|106530.1|106505.1|106526|106501|7
1740170870000|2025-02-21 20:47:50|106526.5|106501.5|106525.8|106500.8|106527.3|106502.3|106525.3|106500.3|6
1740170880000|2025-02-21 20:48:00|106526.9|106501.9|106527.4|106502.4|106527.4|106502.4|106526.9|106501.9|2
1740170900000|2025-02-21 20:48:20|106526.4|106501.4|106527.2|106502.2|106527.2|106502.2|106525.2|106500.2|5
1740170910000|2025-02-21 20:48:30|106526.9|106501.9|106527.6|106502.6|106528.9|106503.9|106525.9|106500.9|10
1740170920000|2025-02-21 20:48:40|106528.6|106503.6|106528.6|106503.6|106528.6|106503.6|106528.6|106503.6|1
1740170930000|2025-02-21 20:48:50|106526.8|106501.8|106527.5|106502.5|106528.6|106503.6|106526.8|106501.8|5
1740170940000|2025-02-21 20:49:00|106528.7|106503.7|106529.1|106504.1|106529.1|106504.1|106527.1|106502.1|5
1740170960000|2025-02-21 20:49:20|106527.1|106502.1|106527.1|106502.1|106527.1|106502.1|106527.1|106502.1|1
1740170970000|2025-02-21 20:49:30|106526.1|106501.1|106520.8|106495.8|106532.6|106501.1|106519.8|106480.6|9
1740170980000|2025-02-21 20:49:40|106522.1|106497.1|106526.6|106501.6|106526.8|106501.8|106520.1|106495.1|12
1740170990000|2025-02-21 20:49:50|106527.1|106502.1|106528.3|106503.3|106528.3|106503.3|106527.1|106502.1|2
1740171000000|2025-02-21 20:50:00|106527.3|106502.3|106527.3|106502.3|106527.3|106502.3|106525.4|106500.4|7
1740171010000|2025-02-21 20:50:10|106528.5|106503.5|106526.8|106501.8|106528.5|106503.5|106526.3|106501.3|9
1740171020000|2025-02-21 20:50:20|106527.9|106502.9|106526.7|106501.7|106530.4|106505.4|106526.2|106501.2|6
1740171030000|2025-02-21 20:50:30|106527.8|106502.8|106528.3|106503.3|106528.3|106503.3|106527.8|106502.8|2
1740171050000|2025-02-21 20:50:50|106529.5|106504.5|106529.6|106504.6|106534.1|106509.1|106529.5|106504.5|16
1740171060000|2025-02-21 20:51:00|106530.6|106505.6|106530.1|106505.1|106546.8|106509.1|106530.1|106494.1|16
1740171070000|2025-02-21 20:51:10|106532.9|106507.9|106530.4|106505.4|106532.9|106507.9|106530.4|106505.4|2
1740171080000|2025-02-21 20:51:20|106529.4|106504.4|106529.8|106504.8|106529.8|106504.8|106528.6|106503.6|3
1740171090000|2025-02-21 20:51:30|106531.4|106506.4|106533.4|106508.4|106533.9|106508.9|106531.4|106506.4|7
1740171100000|2025-02-21 20:51:40|106531.4|106506.4|106547.8|106497.8|106549.6|106509.6|106531.4|106496.4|21
1740171110000|2025-02-21 20:51:50|106549.1|106499.1|106533.9|106508.9|106549.1|106508.9|106531.2|106496.2|23
1740171120000|2025-02-21 20:52:00|106531.4|106506.4|106529.8|106504.8|106533.7|106508.7|106529|106504|23
1740171130000|2025-02-21 20:52:10|106529|106504|106530.6|106505.6|106532.6|106507.6|106529|106504|17
1740171140000|2025-02-21 20:52:20|106529.3|106504.3|106548.4|106498.4|106548.4|106507.3|106529.3|106495.4|10
1740171150000|2025-02-21 20:52:30|106545.4|106495.4|106532.9|106507.9|106547.6|106510.1|106532.6|106495.4|7
1740171160000|2025-02-21 20:52:40|106533.2|106508.2|106546.7|106496.7|106550.4|106509.5|106533.2|106496.7|9
1740171170000|2025-02-21 20:52:50|106532.2|106507.2|106532.1|106507.1|106549.9|106509.7|106531|106493.7|19
1740171180000|2025-02-21 20:53:00|106534.4|106509.4|106535.4|106510.4|106535.4|106510.4|106532.1|106507.1|12
1740171190000|2025-02-21 20:53:10|106533.4|106508.4|106529.2|106504.2|106533.4|106508.4|106528|106503|15
1740171200000|2025-02-21 20:53:20|106530.3|106505.3|106530.3|106505.3|106530.3|106505.3|106530.3|106505.3|1
1740171230000|2025-02-21 20:53:50|106525|106500|106529.6|106504.6|106529.6|106504.6|106525|106500|4
1740171240000|2025-02-21 20:54:00|106530.8|106505.8|106534.2|106509.2|106535.4|106510.4|106530.8|106505.8|7
1740171250000|2025-02-21 20:54:10|106531.9|106506.9|106530.4|106505.4|106533.1|106508.1|106529|106504|16
1740171260000|2025-02-21 20:54:20|106530.9|106505.9|106532.3|106507.3|106534.6|106509.6|106530.4|106505.4|10
1740171270000|2025-02-21 20:54:30|106534.3|106509.3|106532.3|106507.3|106534.3|106509.3|106532.3|106507.3|2
1740171280000|2025-02-21 20:54:40|106534.3|106509.3|106526.9|106501.9|106534.3|106509.3|106526.9|106501.9|9
1740171290000|2025-02-21 20:54:50|106525.7|106500.7|106525.7|106500.7|106525.7|106500.7|106525.7|106500.7|1
1740171300000|2025-02-21 20:55:00|106526.2|106501.2|106529.9|106504.9|106529.9|106504.9|106526.2|106501.2|5
1740171310000|2025-02-21 20:55:10|106532.2|106507.2|106534.2|106509.2|106535.2|106510.2|106529.9|106504.9|13
1740171320000|2025-02-21 20:55:20|106532|106507|106534.9|106509.9|106535.1|106510.1|106530.4|106505.4|17
1740171330000|2025-02-21 20:55:30|106536.2|106511.2|106537.6|106512.6|106537.6|106512.6|106533.9|106508.9|14
1740171340000|2025-02-21 20:55:40|106538.3|106513.3|106532.2|106507.2|106538.3|106513.3|106532.2|106507.2|9
1740171350000|2025-02-21 20:55:50|106533.5|106508.5|106533.3|106508.3|106533.8|106508.8|106532|106507|7
1740171370000|2025-02-21 20:56:10|106532.2|106507.2|106532.2|106507.2|106532.2|106507.2|106532.2|106507.2|1
1740171380000|2025-02-21 20:56:20|106531.7|106506.7|106530.7|106505.7|106531.7|106506.7|106530.7|106505.7|2
1740171390000|2025-02-21 20:56:30|106531.2|106506.2|106531.2|106506.2|106531.2|106506.2|106531.2|106506.2|1
1740171400000|2025-02-21 20:56:40|106527.5|106502.5|106532.2|106507.2|106551.4|106512.5|106527.5|106501.4|13
1740171410000|2025-02-21 20:56:50|106533.2|106508.2|106551.2|106526.2|106568.4|106535.3|106533.2|106508.2|25
1740171420000|2025-02-21 20:57:00|106550.1|106525.1|106549.4|106524.4|106550.9|106525.9|106546.5|106521.5|19
1740171430000|2025-02-21 20:57:10|106548.2|106523.2|106530.4|106505.4|106548.2|106523.2|106530.2|106505.2|15
1740171440000|2025-02-21 20:57:20|106531.7|106506.7|106541.9|106516.9|106543.6|106518.6|106531.7|106506.7|16
1740171450000|2025-02-21 20:57:30|106540.8|106515.8|106544.9|106519.9|106545.5|106520.5|106540.8|106515.8|10
1740171460000|2025-02-21 20:57:40|106545.4|106520.4|106548.4|106523.4|106553.4|106528.4|106543|106518|39
1740171470000|2025-02-21 20:57:50|106551.4|106526.4|106567.3|106517.3|106567.3|106530.6|106546.6|106511.9|45
1740171480000|2025-02-21 20:58:00|106554.2|106529.2|106557.7|106532.7|106560.6|106535.6|106551.1|106526.1|32
1740171490000|2025-02-21 20:58:10|106555.6|106530.6|106551.1|106526.1|106559.4|106534.4|106551.1|106526.1|17
1740171500000|2025-02-21 20:58:20|106563.3|106513.3|106560.2|106510.2|106564.2|106514.2|106560.2|106510.2|8
1740171510000|2025-02-21 20:58:30|106559|106509|106555.3|106505.3|106559|106509|106553.4|106503.4|12
1740171520000|2025-02-21 20:58:40|106554.2|106504.2|106560.8|106510.8|106560.8|106510.8|106553.8|106503.8|10
1740171530000|2025-02-21 20:58:50|106561.9|106511.9|106564.6|106514.6|106564.6|106514.6|106561.9|106511.9|4
1740171540000|2025-02-21 20:59:00|106565.1|106515.1|106566.1|106516.1|106566.1|106516.1|106564.1|106514.1|4
1740171550000|2025-02-21 20:59:10|106565|106515|106563.3|106513.3|106568.3|106518.3|106563.3|106513.3|13
1740171560000|2025-02-21 20:59:20|106564.3|106514.3|106560|106510|106564.3|106514.3|106560|106510|5
1740171570000|2025-02-21 20:59:30|106561|106511|106562.6|106512.6|106562.6|106512.6|106561|106511|4
1740171580000|2025-02-21 20:59:40|106562.5|106512.5|106554.5|106529.5|106565.2|106530.5|106552.8|106511|15
1740171590000|2025-02-21 20:59:50|106553.3|106528.3|106549.4|106524.4|106554.5|106529.5|106548.4|106523.4|11
1740171600000|2025-02-21 21:00:00|106546.8|106521.8|106543.4|106518.4|106548.4|106523.4|106543.4|106518.4|15
1740171610000|2025-02-21 21:00:10|106544.4|106519.4|106543.4|106518.4|106544.4|106519.4|106543.4|106518.4|4
1740171630000|2025-02-21 21:00:30|106542.4|106517.4|106554.7|106504.7|106554.7|106518.4|106541.8|106504|6
1740171640000|2025-02-21 21:00:40|106553.6|106503.6|106546.2|106496.2|106553.6|106503.6|106546.2|106496.2|7
1740171650000|2025-02-21 21:00:50|106547.3|106497.3|106552.2|106502.2|106552.2|106502.2|106547.3|106497.3|5
1740171660000|2025-02-21 21:01:00|106552.9|106502.9|106552.3|106502.3|106552.9|106502.9|106551.1|106501.1|4
1740171670000|2025-02-21 21:01:10|106551.3|106501.3|106551.3|106501.3|106551.3|106501.3|106551.3|106501.3|1
1740171680000|2025-02-21 21:01:20|106549.8|106499.8|106550.8|106500.8|106550.8|106500.8|106549.8|106499.8|3
1740171690000|2025-02-21 21:01:30|106552.6|106502.6|106550.4|106500.4|106552.6|106502.6|106550.4|106500.4|3
1740171700000|2025-02-21 21:01:40|106551.4|106501.4|106551.7|106501.7|106552.4|106502.4|106551.4|106501.4|3
1740171710000|2025-02-21 21:01:50|106550.6|106500.6|106548.8|106498.8|106551.8|106501.8|106548|106498|8
1740171720000|2025-02-21 21:02:00|106550.3|106500.3|106554.1|106504.1|106554.1|106504.1|106548.4|106498.4|9
1740171730000|2025-02-21 21:02:10|106553|106503|106551.5|106501.5|106553|106503|106551.5|106501.5|3
1740171740000|2025-02-21 21:02:20|106552.6|106502.6|106552.6|106502.6|106552.6|106502.6|106552.6|106502.6|1
1740171750000|2025-02-21 21:02:30|106553.6|106503.6|106552.5|106502.5|106554.1|106504.1|106549.3|106499.3|9
1740171760000|2025-02-21 21:02:40|106551.4|106501.4|106550.4|106500.4|106551.4|106501.4|106550.4|106500.4|2
1740171770000|2025-02-21 21:02:50|106551.6|106501.6|106549.5|106499.5|106552.6|106502.6|106548.5|106498.5|9
1740171780000|2025-02-21 21:03:00|106547.3|106497.3|106549.6|106499.6|106550.5|106500.5|106547.3|106497.3|9
1740171790000|2025-02-21 21:03:10|106548.5|106498.5|106549.3|106499.3|106551.2|106501.2|106548.5|106498.5|7
1740171810000|2025-02-21 21:03:30|106550|106500|106555.2|106505.2|106555.2|106505.2|106550|106500|5
1740171820000|2025-02-21 21:03:40|106553.9|106503.9|106553.4|106503.4|106553.9|106503.9|106551.4|106501.4|7
1740171840000|2025-02-21 21:04:00|106554.5|106504.5|106555.6|106505.6|106555.6|106505.6|106553.5|106503.5|4
1740171850000|2025-02-21 21:04:10|106555.8|106505.8|106556.6|106506.6|106556.6|106506.6|106555.8|106505.8|2
1740171860000|2025-02-21 21:04:20|106554.6|106504.6|106555.8|106505.8|106555.8|106505.8|106554.6|106504.6|2
1740171870000|2025-02-21 21:04:30|106555.1|106505.1|106554.6|106504.6|106556.3|106506.3|106554.6|106504.6|3
1740171880000|2025-02-21 21:04:40|106553.4|106503.4|106552.1|106502.1|106554.1|106504.1|106550.6|106500.6|6
1740171890000|2025-02-21 21:04:50|106552.6|106502.6|106556.4|106506.4|106556.4|106506.4|106552.6|106502.6|4
1740171900000|2025-02-21 21:05:00|106555.9|106505.9|106557.1|106507.1|106557.1|106507.1|106555.9|106505.9|4
1740171910000|2025-02-21 21:05:10|106556.1|106506.1|106566|106516|106566|106516|106556.1|106506.1|11
1740171920000|2025-02-21 21:05:20|106567|106517|106566.8|106516.8|106568.8|106518.8|106566.8|106516.8|3
1740171930000|2025-02-21 21:05:30|106570.1|106520.1|106567.8|106517.8|106571.2|106521.2|106567|106517|7
1740171940000|2025-02-21 21:05:40|106568.4|106518.4|106568.4|106518.4|106568.4|106518.4|106568.4|106518.4|1
1740171950000|2025-02-21 21:05:50|106570.2|106520.2|106568.4|106518.4|106574|106524|106568.4|106518.4|6
1740171960000|2025-02-21 21:06:00|106569.4|106519.4|106569.4|106519.4|106569.4|106519.4|106569.4|106519.4|1
1740171970000|2025-02-21 21:06:10|106568.4|106518.4|106568.4|106518.4|106568.4|106518.4|106568.4|106518.4|1
1740171980000|2025-02-21 21:06:20|106566.6|106516.6|106566.1|106516.1|106566.6|106516.6|106566.1|106516.1|2
1740172010000|2025-02-21 21:06:50|106566|106516|106564.7|106514.7|106566|106516|106563|106513|5
1740172020000|2025-02-21 21:07:00|106566.3|106516.3|106571.8|106521.8|106572.6|106522.6|106566.3|106516.3|7
1740172030000|2025-02-21 21:07:10|106574.6|106524.6|106577.5|106527.5|106580|106530|106572.8|106522.8|9
1740172040000|2025-02-21 21:07:20|106576.2|106526.2|106573.1|106523.1|106576.2|106526.2|106572.3|106522.3|5
1740172050000|2025-02-21 21:07:30|106571.7|106521.7|106570.5|106520.5|106571.7|106521.7|106568.3|106518.3|5
1740172060000|2025-02-21 21:07:40|106571.5|106521.5|106571.5|106521.5|106571.5|106521.5|106571.5|106521.5|1
1740172070000|2025-02-21 21:07:50|106572.6|106522.6|106570.4|106520.4|106572.6|106522.6|106570.4|106520.4|2
1740172080000|2025-02-21 21:08:00|106566.3|106516.3|106566.6|106516.6|106567.3|106517.3|106564.2|106514.2|6
1740172090000|2025-02-21 21:08:10|106564.6|106514.6|106562.8|106512.8|106564.6|106514.6|106556.3|106506.3|12
1740172100000|2025-02-21 21:08:20|106562.1|106512.1|106564.1|106514.1|106564.1|106514.1|106562.1|106512.1|3
1740172110000|2025-02-21 21:08:30|106565.6|106515.6|106567.5|106517.5|106567.5|106517.5|106565.6|106515.6|3
1740172120000|2025-02-21 21:08:40|106566.8|106516.8|106569.4|106519.4|106569.4|106519.4|106566.8|106516.8|4
1740172130000|2025-02-21 21:08:50|106570.9|106520.9|106570.9|106520.9|106570.9|106520.9|106570.9|106520.9|1
1740172140000|2025-02-21 21:09:00|106571.4|106521.4|106575.8|106525.8|106575.8|106525.8|106571.4|106521.4|7
1740172150000|2025-02-21 21:09:10|106576.8|106526.8|106576.8|106526.8|106576.8|106526.8|106576.8|106526.8|1
1740172160000|2025-02-21 21:09:20|106577.5|106527.5|106576.9|106526.9|106577.5|106527.5|106576.2|106526.2|5
1740172170000|2025-02-21 21:09:30|106577.9|106527.9|106576.7|106526.7|106577.9|106527.9|106573.8|106523.8|5
1740172180000|2025-02-21 21:09:40|106575.6|106525.6|106575.6|106525.6|106575.6|106525.6|106575.6|106525.6|1
1740172190000|2025-02-21 21:09:50|106577.1|106527.1|106575.3|106525.3|106577.4|106527.4|106575.3|106525.3|4
1740172200000|2025-02-21 21:10:00|106576.5|106526.5|106577.9|106527.9|106577.9|106527.9|106576.5|106526.5|2
1740172210000|2025-02-21 21:10:10|106578.7|106528.7|106577.7|106527.7|106578.7|106528.7|106574.9|106524.9|4
1740172220000|2025-02-21 21:10:20|106575.8|106525.8|106575.1|106525.1|106575.8|106525.8|106575.1|106525.1|2
1740172230000|2025-02-21 21:10:30|106576.9|106526.9|106572.3|106522.3|106577.9|106527.9|106572.1|106522.1|8
1740172240000|2025-02-21 21:10:40|106573.3|106523.3|106573.3|106523.3|106573.3|106523.3|106573.3|106523.3|1
1740172260000|2025-02-21 21:11:00|106573.5|106523.5|106573.5|106523.5|106573.5|106523.5|106573.5|106523.5|1
1740172290000|2025-02-21 21:11:30|106573.9|106523.9|106573.9|106523.9|106573.9|106523.9|106573.9|106523.9|1
1740172300000|2025-02-21 21:11:40|106574.1|106524.1|106575.7|106525.7|106575.9|106525.9|106574.1|106524.1|4
1740172310000|2025-02-21 21:11:50|106577.7|106527.7|106576.9|106526.9|106577.7|106527.7|106576.7|106526.7|3
1740172320000|2025-02-21 21:12:00|106577.7|106527.7|106577.7|106527.7|106577.7|106527.7|106577.7|106527.7|1
1740172340000|2025-02-21 21:12:20|106577.3|106527.3|106577.3|106527.3|106577.3|106527.3|106577.3|106527.3|1
1740172350000|2025-02-21 21:12:30|106579.3|106529.3|106578.7|106528.7|106579.3|106529.3|106578.7|106528.7|2
1740172360000|2025-02-21 21:12:40|106579.9|106529.9|106578.2|106528.2|106579.9|106529.9|106578.2|106528.2|3
1740172370000|2025-02-21 21:12:50|106578.9|106528.9|106578.9|106528.9|106578.9|106528.9|106578.9|106528.9|1
1740172380000|2025-02-21 21:13:00|106579.9|106529.9|106580.7|106530.7|106583.7|106533.7|106579.2|106529.2|11
1740172400000|2025-02-21 21:13:20|106580.2|106530.2|106576.7|106526.7|106580.2|106530.2|106576|106526|4
1740172410000|2025-02-21 21:13:30|106574.8|106524.8|106574.2|106524.2|106574.9|106524.9|106573.1|106523.1|6
1740172420000|2025-02-21 21:13:40|106575.2|106525.2|106576.2|106526.2|106576.2|106526.2|106574.8|106524.8|4
1740172430000|2025-02-21 21:13:50|106575.5|106525.5|106572.9|106522.9|106575.5|106525.5|106572.9|106522.9|3
1740172440000|2025-02-21 21:14:00|106573.7|106523.7|106574.1|106524.1|106575.6|106525.6|106573.7|106523.7|4
1740172450000|2025-02-21 21:14:10|106575|106525|106572.5|106522.5|106575|106525|106572.5|106522.5|3
1740172460000|2025-02-21 21:14:20|106571.5|106521.5|106571.6|106521.6|106571.6|106521.6|106569.9|106519.9|3
1740172470000|2025-02-21 21:14:30|106571.3|106521.3|106572|106522|106572|106522|106571.3|106521.3|2
1740172480000|2025-02-21 21:14:40|106570.6|106520.6|106578|106528|106579.9|106529.9|106570.6|106520.6|8
1740172500000|2025-02-21 21:15:00|106576.5|106526.5|106574.7|106524.7|106576.5|106526.5|106574.7|106524.7|5
1740172510000|2025-02-21 21:15:10|106573.8|106523.8|106575.3|106525.3|106582.3|106532.3|106573.8|106523.8|11
1740172520000|2025-02-21 21:15:20|106577|106527|106577|106527|106577|106527|106577|106527|1
1740172530000|2025-02-21 21:15:30|106578.3|106528.3|106591.3|106483.4|106593.5|106529.3|106571.4|106480.2|21
1740172540000|2025-02-21 21:15:40|106588.8||106591.3||106591.3||106588.8||4
1740172550000|2025-02-21 21:15:50|106586.3|106478.7|106586.6|106470.6|106594.1|106486.7|106583.3|106470.6|14
1740172560000|2025-02-21 21:16:00|106588.1|106472.1|106585.7|106471|106589.3|106473.3|106585.7|106471|8
1740172570000|2025-02-21 21:16:10|106587.7|106471.7|106587.4|106471.4|106587.7|106484.4|106585.7|106470.5|9
1740172580000|2025-02-21 21:16:20|106585.7|106470.5|106590|106474|106590|106474|106585.7|106470.5|16
1740172590000|2025-02-21 21:16:30|106587.5|106471.5|106588.9|106472.9|106591.3|106475.3|106587.5|106471.5|4
1740172600000|2025-02-21 21:16:40|106590.1|106474.2|106584.9|106487.5|106590.1|106490.7|106583.2|106471.2|9
1740172610000|2025-02-21 21:16:50|106587.9|106471.9|106588.9|106489.5|106588.9|106489.5|106577.4|106471.9|9
1740172620000|2025-02-21 21:17:00|106589.6|106488.7|106587.7|106493.3|106594.5|106504.6|106579.5|106486.9|17
1740172630000|2025-02-21 21:17:10|106594.6|106497.4|106587.4|106496.9|106594.6|106501|106584.1|106493.3|11
1740172640000|2025-02-21 21:17:20|106590.7|106497.9|106584.7|106497.1|106590.7|106498.3|106584.7|106497.1|4
1740172650000|2025-02-21 21:17:30|106592.2|106500.8|106592.2|106500.8|106592.2|106500.8|106592.2|106500.8|1
1740172660000|2025-02-21 21:17:40|106589.8|106508.3|106592.2|106508.3|106592.2|106508.3|106589.8|106508.3|5
1740172670000|2025-02-21 21:17:50|106595.8|106511.6|106577.5|106496.1|106596.7|106529.9|106577.5|106496.1|8
1740172680000|2025-02-21 21:18:00|106577.8|106493.9|106575|106484.7|106582.1|106493.9|106563.5|106483.6|8
1740172710000|2025-02-21 21:18:30|106593|106477|106568.9|106482.3|106593|106488.1|106563.8|106477|4
1740172720000|2025-02-21 21:18:40|106575.2|106480.6|106581.2|106491.6|106584|106494.2|106575.2|106480.6|6
1740172730000|2025-02-21 21:18:50|106583.2|106493.6|106569.7|106497.8|106583.2|106497.8|106569.7|106490.8|5
1740172760000|2025-02-21 21:19:20|106595.5|106479.5|106583|106490.7|106595.5|106500.3|106572.8|106479.5|3
1740172770000|2025-02-21 21:19:30|106569.2|106519.2|106579|106529|106587.4|106529.1|106568.2|106511.9|14
1740172780000|2025-02-21 21:19:40|106575.2|106525.2|106575.2|106525.2|106591.3|106528.5|106571.2|106517.8|19
1740172790000|2025-02-21 21:19:50|106578.8|106528.8|106573.9|106523.9|106578.8|106528.8|106573.9|106523.9|9
1740172800000|2025-02-21 21:20:00|106577.6|106527.6|106574.1|106524.1|106577.6|106527.6|106573.9|106523.9|4
1740172810000|2025-02-21 21:20:10|106583.2|106508.9|106577.9|106527.9|106583.2|106527.9|106575.8|106508.9|3
1740172820000|2025-02-21 21:20:20|106574.1|106524.1|106574.1|106524.1|106581.4|106531.4|106574.1|106524.1|6
1740172830000|2025-02-21 21:20:30|106577.6|106527.6|106574.1|106524.1|106578.9|106528.9|106574.1|106524.1|6
1740172840000|2025-02-21 21:20:40|106577.9|106527.9|106574.1|106524.1|106577.9|106527.9|106574.1|106524.1|2
1740172850000|2025-02-21 21:20:50|106575.5|106525.5|106572.5|106522.5|106575.5|106525.5|106572.5|106522.5|3
1740172860000|2025-02-21 21:21:00|106575.4|106525.4|106572.5|106522.5|106575.4|106525.4|106572.5|106522.5|2
1740172870000|2025-02-21 21:21:10|106575.1|106525.1|106577.4|106527.4|106580.4|106530.4|106573.9|106523.9|4
1740172880000|2025-02-21 21:21:20|106581.1|106531.1|106603|106487|106610|106531.1|106573.9|106487|5
1740172890000|2025-02-21 21:21:30|106610|106499|106610|106497|106610|106499|106603|106487|3
1740172910000|2025-02-21 21:21:50|106577|106527|106577|106527|106577|106527|106577|106527|1
1740172930000|2025-02-21 21:22:10|106562.9|106537.9|106562.9|106537.9|106562.9|106537.9|106562.9|106537.9|1
1740172950000|2025-02-21 21:22:30|106610|106497|106568.2|106518.2|106610|106519.7|106543.8|106492.7|9
1740172960000|2025-02-21 21:22:40|106583.5|106512.4|106570.4|106520.4|106583.5|106520.4|106565.6|106512.4|4
1740172970000|2025-02-21 21:22:50|106567.7|106517.7|106567.7|106517.7|106567.7|106517.7|106567.7|106517.7|1
1740172980000|2025-02-21 21:23:00|106583.5|106512.4|106610|106497|106610|106517.7|106567.7|106497|4
1740172990000|2025-02-21 21:23:10|106604|106482.5|106598.5|106482.5|106604|106482.5|106598.5|106482.5|2
1740173000000|2025-02-21 21:23:20|106604|106493|106568|106518|106604|106522.8|106568|106482.5|7
1740173010000|2025-02-21 21:23:30|106570.9|106520.9|106568|106518|106575.9|106525.9|106568|106518|5
1740173020000|2025-02-21 21:23:40|106569.5|106519.5|106571.8|106521.8|106576.6|106526.6|106569.5|106519.5|5
1740173030000|2025-02-21 21:23:50|106575.1|106525.1|106571.8|106521.8|106575.1|106525.1|106571.8|106521.8|4
1740173040000|2025-02-21 21:24:00|106575.1|106525.1|106571.8|106521.8|106579.4|106529.4|106571.8|106521.8|3
1740173050000|2025-02-21 21:24:10|106572.9|106522.9|106571.8|106521.8|106572.9|106522.9|106569|106519|8
1740173060000|2025-02-21 21:24:20|106568.8|106518.8|106571.4|106521.4|106578.6|106528.6|106568.8|106518.8|8
1740173070000|2025-02-21 21:24:30|106582.1|106510.5|106568.5|106518.5|106582.1|106518.5|106568.5|106510.5|2
1740173080000|2025-02-21 21:24:40|106566.7|106516.7|106579.7|106509.1|106580.2|106522.9|106566.7|106509.1|6
1740173090000|2025-02-21 21:24:50|106573.2|106523.2|106586.2|106509.2|106586.2|106524.1|106566.6|106509.2|10
1740173100000|2025-02-21 21:25:00|106576.5|106526.5|106571.4|106521.4|106576.5|106526.5|106568.8|106518.8|3
1740173110000|2025-02-21 21:25:10|106579.7|106509.2|106568.3|106518.3|106588.7|106522.9|106566.6|106509.2|8
1740173120000|2025-02-21 21:25:20|106600|106484|106607|106493|106607|106493|106600|106484|4
1740173130000|2025-02-21 21:25:30|106600|106484|106607|106503|106607|106503|106600|106484|3
1740173140000|2025-02-21 21:25:40|106584.4|106514|106567.9|106517.9|106584.4|106517.9|106567.9|106514|2
1740173150000|2025-02-21 21:25:50|106584.4|106509|106567.9|106517.9|106584.4|106517.9|106567.9|106509|5
1740173160000|2025-02-21 21:26:00|106584.4|106509|106568.5|106518.5|106584.4|106518.5|106566.4|106509|5
1740173170000|2025-02-21 21:26:10|106584.6|106510.1|106584.6|106510.1|106584.6|106510.1|106584.6|106510.1|1
1740173180000|2025-02-21 21:26:20|106586.8|106512.3|106584.8|106510.4|106586.8|106512.3|106584.8|106510.4|2
1740173190000|2025-02-21 21:26:30|106568.8|106518.8|106580.1|106510.1|106588.8|106522.4|106567.1|106501.9|8
1740173200000|2025-02-21 21:26:40|106567.1|106517.1|106565.1|106515.1|106569.9|106519.9|106565.1|106515.1|3
1740173220000|2025-02-21 21:27:00|106566.7|106516.7|106566.9|106516.9|106575.4|106518.9|106566.7|106500.2|5
1740173230000|2025-02-21 21:27:10|106575.4|106500.2|106575.4|106500.2|106575.4|106516.9|106566.9|106500.2|3
1740173240000|2025-02-21 21:27:20|106566.8|106516.8|106566.9|106516.9|106575.4|106516.9|106563.9|106500.2|7
1740173250000|2025-02-21 21:27:30|106575.4|106500.2|106592|106477|106592|106500.2|106575.4|106477|2
1740173260000|2025-02-21 21:27:40|106573.5|106498.2|106575|106499.7|106575|106514.3|106564.3|106498.2|4
1740173270000|2025-02-21 21:27:50|106572|106490.8|106554.3|106504.3|106583.8|106516.2|106554.3|106471.4|12
1740173280000|2025-02-21 21:28:00|106557.4|106507.4|106572.5|106484|106593|106509.7|106557.4|106458|13
1740173290000|2025-02-21 21:28:10|106563.9|106456.6|106579.1|106483.4|106581.3|106487.1|106563.9|106456.6|12
1740173300000|2025-02-21 21:28:20|106569.6|106458.1|106577|106490.8|106579.1|106490.8|106565.6|106458.1|14
1740173310000|2025-02-21 21:28:30|106569.9|106483.3|106574.3|106488.9|106575.7|106494.3|106563.9|106465.8|13
1740173320000|2025-02-21 21:28:40|106575.7|106490.4|106574.2|106492.8|106575.7|106495.5|106564.1|106489|9
1740173330000|2025-02-21 21:28:50|106575.7|106494.4|106564.9|106484|106575.7|106494.4|106559.5|106456.5|16
1740173340000|2025-02-21 21:29:00|106562.4|106481.6|106567|106482.8|106577|106508.6|106557.9|106471|33
1740173350000|2025-02-21 21:29:10|106567.1|106492.7|106559.2|106443.2|106577|106494.2|106552|106436|32
1740173360000|2025-02-21 21:29:20|106556.9|106440.9|106562|106446|106564|106470.1|106551.8|106435.8|27
1740173370000|2025-02-21 21:29:30|106564.8|106448.8|106550.1|106434.1|106574.4|106479.8|106550.1|106434.1|30
1740173380000|2025-02-21 21:29:40|106557.1|106441.1|106557.2|106441.2|106563.9|106486.1|106551.4|106438.7|35
1740173390000|2025-02-21 21:29:50|106554.3|106438.3|106537|106421|106569.6|106458.8|106535.1|106419.1|29
1740173400000|2025-02-21 21:30:00|106539.6|106423.6|106513.3|106397.3|106541.7|106444.3|106495.2|106379.2|32
1740173410000|2025-02-21 21:30:10|106500|106384|106499.7|106383.7|106545.6|106429.6|106480|106364|48
1740173420000|2025-02-21 21:30:20|106507.1|106391.1|106517.3|106401.3|106549.5|106433.5|106496.6|106380.6|53
1740173430000|2025-02-21 21:30:30|106518.2|106402.2|106555.1|106456.8|106556.8|106456.8|106495.8|106379.8|54
1740173440000|2025-02-21 21:30:40|106558.5|106459.2|106559.1|106456.7|106565.9|106472.6|106554.6|106453.1|41
1740173450000|2025-02-21 21:30:50|106557.1|106453.1|106563.9|106460.3|106563.9|106479.1|106555.3|106453.1|33
1740173460000|2025-02-21 21:31:00|106563.5|106456.8|106555.2|106450.1|106564.5|106478.1|106553.9|106450.1|36
1740173470000|2025-02-21 21:31:10|106557.3|106453.7|106557.5|106459.4|106561.3|106468.7|106553.4|106450|41
1740173480000|2025-02-21 21:31:20|106558.7|106461.2|106555.5|106459.4|106560.6|106462.9|106552.5|106455.8|29
1740173490000|2025-02-21 21:31:30|106559.3|106461.6|106549.3|106452.8|106559.9|106462.9|106547.9|106452.7|39
1740173500000|2025-02-21 21:31:40|106553|106456.3|106557.5|106460.1|106557.5|106460.1|106548.7|106452.6|34
1740173510000|2025-02-21 21:31:50|106553.1|106456.5|106551.6|106501.6|106555.4|106505.1|106546.1|106452.9|37
1740173520000|2025-02-21 21:32:00|106564.9|106476.9|106557.4|106480.1|106564.9|106482.4|106552.5|106476.5|30
1740173530000|2025-02-21 21:32:10|106554.3|106477.3|106558.2|106481.4|106560.3|106483.7|106551.6|106475.6|31
1740173540000|2025-02-21 21:32:20|106556.1|106478.3|106551.7|106474.4|106558.3|106481.7|106548.6|106474.3|31
1740173550000|2025-02-21 21:32:30|106549.3|106481.6|106559.6|106480.1|106561.8|106488.4|106538.4|106458.7|11
1740173560000|2025-02-21 21:32:40|106561.4|106482|106559.5|106480.1|106564.5|106485.1|106554.5|106475.1|25
1740173570000|2025-02-21 21:32:50|106561.7|106482.2|106560.1|106480.6|106563.1|106483.7|106559.8|106480.3|8
1740173590000|2025-02-21 21:33:10|106559.7|106478.6|106551.5|106475.4|106559.7|106478.6|106551.5|106475.4|4
1740173600000|2025-02-21 21:33:20|106552.6|106478.8|106539.1|106461.1|106552.6|106478.8|106539.1|106461.1|6
1740173610000|2025-02-21 21:33:30|106533.6|106483.6|106530.4|106445.5|106538.3|106483.6|106528.8|106445.5|4
1740173620000|2025-02-21 21:33:40|106533|106455.1|106530.3|106445.5|106533.8|106457.4|106530.2|106445.5|6
1740173630000|2025-02-21 21:33:50|106533.9|106455|106531.3|106447.8|106537.4|106455.1|106530.2|106445.5|5
1740173640000|2025-02-21 21:34:00|106533.6|106457.2|106533.2|106446.4|106533.7|106457.4|106529.7|106445.8|6
1740173650000|2025-02-21 21:34:10|106535|106447.4|106534|106449.1|106537.6|106481.1|106522.3|106406.3|29
1740173660000|2025-02-21 21:34:20|106539.1|106461.3|106551|106472.3|106558.8|106474.2|106537.1|106461.3|35
1740173670000|2025-02-21 21:34:30|106548.3|106468.9|106552.2|106475.3|106554.2|106477.4|106547.7|106468.9|30
1740173680000|2025-02-21 21:34:40|106550.3|106474.8|106549.5|106471.9|106554.3|106477.1|106546.6|106468.4|25
1740173690000|2025-02-21 21:34:50|106552.6|106474.9|106539.2|106462|106552.6|106475.1|106537.1|106461.9|29
1740173700000|2025-02-21 21:35:00|106539.5|106465.3|106556.9|106476.4|106562.3|106480.3|106531.4|106458.9|39
1740173710000|2025-02-21 21:35:10|106559.1|106478.4|106557.5|106477.1|106564.5|106480.8|106548.6|106471.5|34
1740173720000|2025-02-21 21:35:20|106561.1|106480.7|106561.7|106477.9|106565.8|106482|106554.2|106473.8|34
1740173730000|2025-02-21 21:35:30|106558.7|106474.9|106561.2|106477.5|106561.9|106478.2|106558.3|106474.5|8
1740173760000|2025-02-21 21:36:00|106563.2|106479.4|106561.1|106477.4|106563.2|106479.4|106561.1|106477.4|2
1740173780000|2025-02-21 21:36:20|106563.1|106479.4|106559.3|106475.5|106563.1|106479.4|106559.3|106475.5|3
1740173790000|2025-02-21 21:36:30|106561.3|106477.5|106559.2|106475.5|106561.3|106477.5|106556.1|106472.3|7
1740173800000|2025-02-21 21:36:40|106557.2|106473.4|106556|106470.6|106560|106476.3|106556|106470.6|8
1740173810000|2025-02-21 21:36:50|106558|106472.5|106556.1|106470.7|106558|106472.5|106556.1|106470.7|2
1740173820000|2025-02-21 21:37:00|106554.3|106468.9|106554.2|106468.7|106556.2|106470.7|106554.2|106468.7|3
1740173830000|2025-02-21 21:37:10|106556|106470.5|106556|106470.5|106556|106470.5|106556|106470.5|1
1740173850000|2025-02-21 21:37:30|106553.7|106468.3|106553.7|106468.3|106553.7|106468.3|106553.7|106468.3|1
1740173870000|2025-02-21 21:37:50|106556.1|106470.7|106553.9|106468.5|106556.1|106470.7|106550.3|106466.5|5
1740173890000|2025-02-21 21:38:10|106555.8|106470.3|106550.3|106466.6|106555.8|106470.3|106550.3|106466.6|4
1740173900000|2025-02-21 21:38:20|106547.1|106463.4|106551.3|106467.5|106551.3|106467.5|106547.1|106463.4|3
1740173910000|2025-02-21 21:38:30|106552.9|106469.3|106552.9|106467.5|106554.8|106469.3|106552.9|106467.5|3
1740173920000|2025-02-21 21:38:40|106554.9|106469.5|106554.9|106469.5|106554.9|106469.5|106554.9|106469.5|1
1740173930000|2025-02-21 21:38:50|106553.1|106467.7|106553.3|106467.9|106555.3|106469.9|106553.1|106467.7|5
1740173940000|2025-02-21 21:39:00|106555.3|106469.8|106557|106471.6|106557|106471.6|106555.3|106469.8|2
1740173950000|2025-02-21 21:39:10|106558.9|106473.5|106558.9|106475.2|106560.9|106477.1|106557|106471.5|6
1740173980000|2025-02-21 21:39:40|106561.2|106477.5|106557.7|106473.9|106561.2|106477.5|106555.2|106471.5|3
1740173990000|2025-02-21 21:39:50|106559.6|106475.9|106559.6|106475.9|106559.6|106475.9|106559.6|106475.9|1
1740174000000|2025-02-21 21:40:00|106551.2|106474.2|106569.3|106453.3|106572.1|106474.2|106551.2|106439.1|9
1740174010000|2025-02-21 21:40:10|106566.5|106450.5|106562.6|106446.6|106567.6|106451.6|106562.6|106446.6|3
1740174020000|2025-02-21 21:40:20|106540.3|106424.3|106535.7|106419.7|106545.3|106429.3|106535.7|106419.7|4
1740174030000|2025-02-21 21:40:30|106539.4|106423.4|106551.5|106435.5|106555.1|106439.1|106523|106407|9
1740174040000|2025-02-21 21:40:40|106555.2|106439.2|106555.2|106439.2|106555.2|106439.2|106555.2|106439.2|1
1740174050000|2025-02-21 21:40:50|106541.7|106425.7|106553|106437|106553|106437|106537.8|106421.8|7
1740174060000|2025-02-21 21:41:00|106552.7|106436.7|106535.4|106419.4|106555.3|106439.3|106535.4|106419.4|11
1740174070000|2025-02-21 21:41:10|106547.7|106431.7|106545.2|106438.3|106548.2|106438.3|106529.5|106413.5|13
1740174080000|2025-02-21 21:41:20|106541.6|106435.7|106546.5|106445.4|106546.5|106445.4|106541.2|106435.5|7
1740174090000|2025-02-21 21:41:30|106542.9|106441.8|106547.1|106445.4|106547.1|106445.5|106542.8|106441.8|8
1740174100000|2025-02-21 21:41:40|106543.4|106441.7|106534.3|106418.3|106546.9|106445.2|106530.4|106414.4|13
1740174110000|2025-02-21 21:41:50|106531.2|106415.2|106532.7|106416.7|106546.8|106446.3|106528.2|106412.2|13
1740174120000|2025-02-21 21:42:00|106529|106413|106529.2|106413.2|106542.3|106437.7|106529|106413|11
1740174130000|2025-02-21 21:42:10|106533.1|106417.1|106543.5|106443.5|106543.5|106443.5|106528.1|106412.1|10
1740174140000|2025-02-21 21:42:20|106540.5|106439.7|106540.8|106436.9|106544.1|106443.4|106529.1|106413.1|6
1740174150000|2025-02-21 21:42:30|106538.5|106433.4|106542|106436.9|106542|106437.1|106528.6|106412.6|12
1740174160000|2025-02-21 21:42:40|106532.4|106416.4|106543.4|106443.3|106543.4|106443.3|106528.8|106412.8|11
1740174170000|2025-02-21 21:42:50|106539.8|106439.7|106532.2|106416.2|106544.2|106443.3|106528.6|106412.6|9
1740174180000|2025-02-21 21:43:00|106528.8|106412.8|106550.5|106465|106550.5|106465|106528.8|106412.8|20
1740174190000|2025-02-21 21:43:10|106552.3|106466.9|106530.7|106414.7|106552.3|106466.9|106527.5|106411.5|18
1740174200000|2025-02-21 21:43:20|106527.4|106411.4|106526.3|106416.7|106540.2|106428.4|106518.2|106402.2|17
1740174210000|2025-02-21 21:43:30|106525.6|106426.2|106505.3|106389.3|106527.7|106434.3|106496.5|106380.5|62
1740174220000|2025-02-21 21:43:40|106516.2|106400.2|106487.2|106371.2|106530.4|106437.3|106482.2|106366.2|57
1740174230000|2025-02-21 21:43:50|106491.1|106375.1|106522.9|106411.1|106527.7|106434.1|106479.7|106363.7|50
1740174240000|2025-02-21 21:44:00|106516.3|106407.6|106518.1|106429.9|106523.9|106434.5|106512.7|106405.5|47
1740174250000|2025-02-21 21:44:10|106516.1|106426.5|106516.3|106422.7|106520.1|106430|106512.4|106407.1|47
1740174260000|2025-02-21 21:44:20|106512.3|106422.3|106516|106410.9|106519.5|106425.9|106496.3|106394.6|58
1740174270000|2025-02-21 21:44:30|106518.1|106413.1|106515.5|106414|106518.1|106423.7|106510.8|106407.1|46
1740174280000|2025-02-21 21:44:40|106515|106410.9|106497.8|106398.2|106516.1|106424.1|106493.5|106393.9|30
1740174290000|2025-02-21 21:44:50|106494.5|106394.5|106513.7|106410.9|106519.1|106423.9|106494.5|106394.5|35
1740174300000|2025-02-21 21:45:00|106518.1|106423.9|106525.5|106410|106532.4|106435.7|106509.9|106406.5|53
1740174310000|2025-02-21 21:45:10|106529.8|106421.7|106529.7|106424.3|106537.9|106432.4|106522.6|106408.6|49
1740174320000|2025-02-21 21:45:20|106525.7|106421.1|106531|106425.1|106534.7|106427.9|106522.5|106408.3|40
1740174330000|2025-02-21 21:45:30|106533.1|106429.9|106547.7|106431.7|106547.7|106431.7|106529.7|106413.7|33
1740174340000|2025-02-21 21:45:40|106544.4|106428.4|106544.4|106428.4|106547.7|106431.7|106544.4|106428.4|19
1740174350000|2025-02-21 21:45:50|106533|106417|106542.7|106426.7|106549|106433|106533|106417|21
1740174360000|2025-02-21 21:46:00|106539.4|106423.4|106537|106421|106542.7|106426.7|106532|106416|19
1740174370000|2025-02-21 21:46:10|106532|106416|106532|106416|106537|106421|106532|106416|19
1740174380000|2025-02-21 21:46:20|106537|106421|106537|106421|106537|106421|106532|106416|19
1740174390000|2025-02-21 21:46:30|106532|106416|106539.3|106423.3|106542.6|106426.6|106532|106416|20
1740174400000|2025-02-21 21:46:40|106542.6|106426.6|106542.6|106426.6|106542.6|106426.6|106539.3|106423.3|19
1740174410000|2025-02-21 21:46:50|106539.3|106423.3|106539.3|106423.3|106542.6|106426.6|106539.3|106423.3|19
1740174420000|2025-02-21 21:47:00|106542.6|106426.6|106537|106421|106542.6|106426.6|106532|106416|20
1740174430000|2025-02-21 21:47:10|106534.5|106418.5|106534.5|106418.5|106537|106421|106534.5|106418.5|19
1740174440000|2025-02-21 21:47:20|106537|106421|106543.4|106427.4|106551.7|106435.7|106534.5|106418.5|32
1740174450000|2025-02-21 21:47:30|106551.7|106435.7|106546.7|106430.7|106551.7|106435.7|106543.4|106427.4|39
1740174460000|2025-02-21 21:47:40|106543.4|106427.4|106543.4|106427.4|106551.7|106435.7|106543.4|106427.4|37
1740174470000|2025-02-21 21:47:50|106551.7|106435.7|106544.5|106428.5|106551.7|106435.7|106534.5|106418.5|38
1740174480000|2025-02-21 21:48:00|106539.5|106423.5|106537|106421|106547|106431|106534.5|106418.5|37
1740174490000|2025-02-21 21:48:10|106547|106431|106542|106426|106547|106431|106537|106421|37
1740174500000|2025-02-21 21:48:20|106547|106431|106546.8|106430.8|106553.5|106437.5|106537|106421|38
1740174510000|2025-02-21 21:48:30|106553.5|106437.5|106543.5|106427.5|106553.5|106437.5|106543.5|106427.5|36
1740174520000|2025-02-21 21:48:40|106550.1|106434.1|106546.8|106430.8|106550.1|106434.1|106543.5|106427.5|34
1740174530000|2025-02-21 21:48:50|106550.1|106434.1|106532|106416|106550.1|106434.1|106532|106416|38
1740174540000|2025-02-21 21:49:00|106542|106426|106539.5|106423.5|106542|106426|106532|106416|40
1740174550000|2025-02-21 21:49:10|106542|106426|106543.1|106427.1|106548.1|106432.1|106532|106416|40
1740174560000|2025-02-21 21:49:20|106548.1|106432.1|106548.1|106432.1|106548.1|106432.1|106543.1|106427.1|35
1740174570000|2025-02-21 21:49:30|106544.8|106428.8|106544.8|106428.8|106548.1|106432.1|106543.1|106427.1|21
1740174580000|2025-02-21 21:49:40|106548.1|106432.1|106542|106426|106548.1|106432.1|106537|106421|25
1740174590000|2025-02-21 21:49:50|106537|106421|106537|106421|106542|106426|106534.5|106418.5|23
1740174600000|2025-02-21 21:50:00|106542|106426|106548.3|106432.3|106548.3|106432.3|106537|106421|21
1740174610000|2025-02-21 21:50:10|106545|106429|106540|106424|106556.7|106440.7|106536.6|106420.6|21
1740174620000|2025-02-21 21:50:20|106545.2|106429.2|106536.6|106420.6|106553.7|106437.7|106536.6|106420.6|27
1740174630000|2025-02-21 21:50:30|106540|106424|106543.2|106427.2|106553.6|106437.6|106518.4|106402.4|22
1740174640000|2025-02-21 21:50:40|106555.2|106439.2|106543.2|106427.2|106555.6|106439.6|106543.2|106427.2|4
1740174650000|2025-02-21 21:50:50|106546.6|106430.6|106546.9|106430.9|106555.6|106439.6|106546.6|106430.6|3
1740174660000|2025-02-21 21:51:00|106541.6|106425.6|106550.6|106434.6|106551.6|106435.6|106537.9|106421.9|8
1740174670000|2025-02-21 21:51:10|106555.4|106439.4|106550.9|106434.9|106555.4|106439.4|106550.9|106434.9|2
1740174690000|2025-02-21 21:51:30|106538.5|106422.5|106538.5|106422.5|106538.5|106422.5|106538.5|106422.5|1
1740174720000|2025-02-21 21:52:00|106553.3|106437.3|106544.4|106428.4|106553.3|106437.3|106544.4|106428.4|2
1740174730000|2025-02-21 21:52:10|106553.1|106437.1|106553.2|106437.2|106560.7|106444.7|106544.5|106428.5|5
1740174740000|2025-02-21 21:52:20|106560.7|106444.7|106546|106430|106560.7|106444.7|106538.1|106422.1|7
1740174750000|2025-02-21 21:52:30|106536.7|106420.7|106546.6|106430.6|106552.2|106436.2|106533.5|106417.5|6
1740174760000|2025-02-21 21:52:40|106553.9|106437.9|106546.6|106430.6|106553.9|106437.9|106546.6|106430.6|4
1740174780000|2025-02-21 21:53:00|106529.5|106413.5|106540.5|106424.5|106540.5|106424.5|106529.5|106413.5|2
1740174800000|2025-02-21 21:53:20|106549.6|106433.6|106554.6|106438.6|106557.1|106441.1|106549.6|106433.6|18
1740174810000|2025-02-21 21:53:30|106557.1|106441.1|106554.6|106438.6|106557.1|106441.1|106554.6|106438.6|38
1740174820000|2025-02-21 21:53:40|106557.1|106441.1|106546.9|106430.9|106566.6|106450.6|106545.5|106429.5|37
1740174830000|2025-02-21 21:53:50|106545.7|106429.7|106545|106429|106556.9|106440.9|106542.5|106426.5|39
1740174840000|2025-02-21 21:54:00|106552.8|106436.8|106539.3|106423.3|106552.8|106436.8|106534.3|106418.3|41
1740174850000|2025-02-21 21:54:10|106536.8|106420.8|106550.8|106434.8|106552.8|106436.8|106535|106419|41
1740174860000|2025-02-21 21:54:20|106549.6|106433.6|106544.1|106428.1|106562.6|106446.6|106531.5|106415.5|40
1740174870000|2025-02-21 21:54:30|106546.6|106430.6|106544.1|106428.1|106546.6|106430.6|106541.6|106425.6|40
1740174880000|2025-02-21 21:54:40|106546.6|106430.6|106548|106432|106549.3|106433.3|106544.1|106428.1|40
1740174890000|2025-02-21 21:54:50|106546.8|106430.8|106534.8|106418.8|106549.3|106433.3|106532.3|106416.3|43
1740174900000|2025-02-21 21:55:00|106517.7|106401.7|106494.6|106378.6|106522.7|106406.7|106494.6|106378.6|22
1740174910000|2025-02-21 21:55:10|106497.8|106381.8|106504.5|106388.5|106524.9|106408.9|106491.3|106375.3|16
1740174920000|2025-02-21 21:55:20|106505.8|106389.8|106487.5|106371.5|106509.6|106393.6|106487.5|106371.5|9
1740174930000|2025-02-21 21:55:30|106504.9|106388.9|106510|106394|106536.2|106420.2|106504.9|106388.9|12
1740174940000|2025-02-21 21:55:40|106521.3|106405.3|106521.3|106405.3|106523|106407|106521.3|106405.3|3
1740174950000|2025-02-21 21:55:50|106523|106407|106521.3|106405.3|106523|106407|106521.3|106405.3|2
1740174970000|2025-02-21 21:56:10|106514.5|106398.5|106514.5|106398.5|106514.5|106398.5|106514.5|106398.5|1
1740174980000|2025-02-21 21:56:20|106520.7|106404.7|106520.7|106404.7|106520.7|106404.7|106520.7|106404.7|1
1740174990000|2025-02-21 21:56:30|106522.8|106406.8|106520.3|106404.3|106522.8|106406.8|106520.3|106404.3|2
1740175010000|2025-02-21 21:56:50|106514.8|106398.8|106514.8|106398.8|106514.8|106398.8|106514.8|106398.8|1
1740175040000|2025-02-21 21:57:20|106514.5|106398.5|106514.5|106398.5|106514.5|106398.5|106514.5|106398.5|1
1740175050000|2025-02-21 21:57:30|106509.5|106393.5|106509.5|106393.5|106509.5|106393.5|106509.5|106393.5|1
1740175060000|2025-02-21 21:57:40|106513.1|106397.1|106513.1|106397.1|106513.1|106397.1|106513.1|106397.1|1
1740175080000|2025-02-21 21:58:00|106543.6|106427.6|106513.1|106397.1|106543.6|106427.6|106513.1|106397.1|3
1740175090000|2025-02-21 21:58:10|106509.5|106393.5|106509.5|106393.5|106509.5|106393.5|106509.5|106393.5|1
1740175110000|2025-02-21 21:58:30|106488|106372|106499|106383|106508|106392|106488|106372|7
1740175120000|2025-02-21 21:58:40|106501.5|106385.5|106504|106388|106504|106388|106499|106383|6
1740175130000|2025-02-21 21:58:50|106499|106383|106509|106393|106509|106393|106499|106383|23
1740344400000|2025-02-23 21:00:00|106505.9|106369.9|106505.9|106369.9|106505.9|106369.9|106505.9|106369.9|1
1740348000000|2025-02-23 22:00:00|106495.9|106379.9|106495.9|106379.9|106495.9|106379.9|106495.9|106379.9|1
1740348260000|2025-02-23 22:04:20|106387|106271|106387|106271|106387|106271|106387|106271|1
1740348320000|2025-02-23 22:05:20|106387.1|106271.1|106387.1|106271.1|106387.1|106271.1|106387.1|106271.1|1
1740348350000|2025-02-23 22:05:50|106387.9|106271.9|106387.9|106271.9|106387.9|106271.9|106387.9|106271.9|1
1740348410000|2025-02-23 22:06:50|106395.2|106279.2|106395.2|106279.2|106395.2|106279.2|106395.2|106279.2|1
1740348460000|2025-02-23 22:07:40|106409.7|106293.7|106409.7|106293.7|106409.7|106293.7|106409.7|106293.7|1
1740348520000|2025-02-23 22:08:40|106411.6|106295.6|106411.6|106295.6|106411.6|106295.6|106411.6|106295.6|1
1740348570000|2025-02-23 22:09:30|106412.2|106296.2|106412.2|106296.2|106412.2|106296.2|106412.2|106296.2|1
1740348630000|2025-02-23 22:10:30|106419.3|106303.3|106419.3|106303.3|106419.3|106303.3|106419.3|106303.3|1
1740348650000|2025-02-23 22:10:50|106434.5|106318.5|106434.5|106318.5|106434.5|106318.5|106434.5|106318.5|1
1740348710000|2025-02-23 22:11:50|106430.5|106314.5|106430.5|106314.5|106430.5|106314.5|106430.5|106314.5|1
1740348760000|2025-02-23 22:12:40|106431.1|106315.1|106431.1|106315.1|106431.1|106315.1|106431.1|106315.1|1
1740348820000|2025-02-23 22:13:40|106431|106315|106431|106315|106431|106315|106431|106315|1
1740348870000|2025-02-23 22:14:30|106429.6|106313.6|106429.6|106313.6|106429.6|106313.6|106429.6|106313.6|1
1740348900000|2025-02-23 22:15:00|106385.2|106269.2|106428.3|106312.3|106428.3|106312.3|106385.2|106269.2|2
1740348920000|2025-02-23 22:15:20|106452.3|106336.3|106452.3|106336.3|106452.3|106336.3|106452.3|106336.3|1
1740348950000|2025-02-23 22:15:50|106471.3|106355.3|106471.3|106355.3|106471.3|106355.3|106471.3|106355.3|1
1740349000000|2025-02-23 22:16:40|106461.1|106345.1|106461.1|106345.1|106461.1|106345.1|106461.1|106345.1|1
1740349060000|2025-02-23 22:17:40|106477.4|106361.4|106477.4|106361.4|106477.4|106361.4|106477.4|106361.4|1
1740349220000|2025-02-23 22:20:20|106467.5|106351.5|106467.5|106351.5|106467.5|106351.5|106467.5|106351.5|1
1740349240000|2025-02-23 22:20:40|106443.4|106327.4|106460.7|106344.7|106460.7|106344.7|106443.4|106327.4|2
1740349290000|2025-02-23 22:21:30|106466.4|106350.4|106466.4|106350.4|106466.4|106350.4|106466.4|106350.4|1
1740349350000|2025-02-23 22:22:30|106471.3|106355.3|106471.3|106355.3|106471.3|106355.3|106471.3|106355.3|1
1740349460000|2025-02-23 22:24:20|106464|106348|106464|106348|106464|106348|106464|106348|1
1740349510000|2025-02-23 22:25:10|106458.5|106342.5|106458.5|106342.5|106458.5|106342.5|106458.5|106342.5|1
1740349570000|2025-02-23 22:26:10|106436.8|106320.8|106436.8|106320.8|106436.8|106320.8|106436.8|106320.8|1
1740349620000|2025-02-23 22:27:00|106442|106326|106442|106326|106442|106326|106442|106326|1
1740349840000|2025-02-23 22:30:40|106437|106321|106437|106321|106437|106321|106437|106321|1
1740349900000|2025-02-23 22:31:40|106437.3|106321.3|106437.3|106321.3|106437.3|106321.3|106437.3|106321.3|1
1740349950000|2025-02-23 22:32:30|106454.2|106338.2|106454.2|106338.2|106454.2|106338.2|106454.2|106338.2|1
1740350010000|2025-02-23 22:33:30|106446.4|106330.4|106446.4|106330.4|106446.4|106330.4|106446.4|106330.4|1
1740350060000|2025-02-23 22:34:20|106441.2|106325.2|106441.2|106325.2|106441.2|106325.2|106441.2|106325.2|1
1740350120000|2025-02-23 22:35:20|106443.7|106327.7|106443.7|106327.7|106443.7|106327.7|106443.7|106327.7|1
1740350170000|2025-02-23 22:36:10|106445.9|106329.9|106445.9|106329.9|106445.9|106329.9|106445.9|106329.9|1
1740350300000|2025-02-23 22:38:20|106395|106279|106389.2|106273.2|106395|106279|106389.2|106273.2|2
1740350400000|2025-02-23 22:40:00|106400.3|106284.3|106400.3|106284.3|106400.3|106284.3|106400.3|106284.3|1
1740350750000|2025-02-23 22:45:50|106383|106267|106383|106267|106383|106267|106383|106267|1
1740350790000|2025-02-23 22:46:30|106411.7|106295.7|106411.7|106295.7|106411.7|106295.7|106411.7|106295.7|1
1740351100000|2025-02-23 22:51:40|106369.1|106253.1|106332.9|106216.9|106369.1|106253.1|106332.9|106216.9|2
1740351110000|2025-02-23 22:51:50|106366.7|106250.7|106366.7|106250.7|106366.7|106250.7|106366.7|106250.7|1
1740351160000|2025-02-23 22:52:40|106358.2|106242.2|106358.2|106242.2|106358.2|106242.2|106358.2|106242.2|1
1740351200000|2025-02-23 22:53:20|106390.5|106274.5|106390.5|106274.5|106390.5|106274.5|106390.5|106274.5|1
1740351230000|2025-02-23 22:53:50|106378|106262|106378|106262|106378|106262|106378|106262|1
1740351250000|2025-02-23 22:54:10|106407.3|106291.3|106407.3|106291.3|106407.3|106291.3|106407.3|106291.3|1
1740351260000|2025-02-23 22:54:20|106386.7|106270.7|106386.7|106270.7|106386.7|106270.7|106386.7|106270.7|1
1740351270000|2025-02-23 22:54:30|106417.7|106301.7|106417.7|106301.7|106417.7|106301.7|106417.7|106301.7|1
1740351300000|2025-02-23 22:55:00|106396.7|106280.7|106396.7|106280.7|106396.7|106280.7|106396.7|106280.7|1
1740351340000|2025-02-23 22:55:40|106347.8|106231.8|106379.3|106263.3|106379.3|106263.3|106347.8|106231.8|2
1740351390000|2025-02-23 22:56:30|106393.1|106277.1|106393.1|106277.1|106393.1|106277.1|106393.1|106277.1|1
1740351420000|2025-02-23 22:57:00|106392.2|106276.2|106392.2|106276.2|106392.2|106276.2|106392.2|106276.2|1
1740351440000|2025-02-23 22:57:20|106362.1|106246.1|106362.1|106246.1|106362.1|106246.1|106362.1|106246.1|1
1740351460000|2025-02-23 22:57:40|106385.1|106269.1|106385.1|106269.1|106385.1|106269.1|106385.1|106269.1|1
1740351470000|2025-02-23 22:57:50|106372.1|106256.1|106400.9|106284.9|106400.9|106284.9|106372.1|106256.1|2
1740351530000|2025-02-23 22:58:50|106416.3|106300.3|106416.3|106300.3|106416.3|106300.3|106416.3|106300.3|1
1740351550000|2025-02-23 22:59:10|106390.8|106274.8|106390.8|106274.8|106390.8|106274.8|106390.8|106274.8|1
1740351580000|2025-02-23 22:59:40|106381.4|106265.4|106381.4|106265.4|106381.4|106265.4|106381.4|106265.4|1
1740351610000|2025-02-23 23:00:10|106380.2|106264.2|106380.2|106264.2|106380.2|106264.2|106380.2|106264.2|1
1740351630000|2025-02-23 23:00:30|106351.8|106235.8|106351.8|106235.8|106351.8|106235.8|106351.8|106235.8|1
1740351640000|2025-02-23 23:00:40|106379.6|106263.6|106379.6|106263.6|106379.6|106263.6|106379.6|106263.6|1
1740351690000|2025-02-23 23:01:30|106355.6|106239.6|106380.8|106264.8|106380.8|106264.8|106355.6|106239.6|3
1740351700000|2025-02-23 23:01:40|106362.3|106246.3|106362.3|106246.3|106362.3|106246.3|106362.3|106246.3|1
1740351710000|2025-02-23 23:01:50|106328.5|106212.5|106369.3|106253.3|106369.3|106253.3|106328.5|106212.5|5
1740351720000|2025-02-23 23:02:00|106338.9|106222.9|106338.9|106222.9|106338.9|106222.9|106338.9|106222.9|1
1740351740000|2025-02-23 23:02:20|106357.2|106241.2|106357.2|106241.2|106357.2|106241.2|106357.2|106241.2|1
1740351800000|2025-02-23 23:03:20|106360.8|106244.8|106360.8|106244.8|106360.8|106244.8|106360.8|106244.8|1
1740351820000|2025-02-23 23:03:40|106334.4|106218.4|106334.4|106218.4|106334.4|106218.4|106334.4|106218.4|1
1740351870000|2025-02-23 23:04:30|106340.1|106224.1|106340.1|106224.1|106340.1|106224.1|106340.1|106224.1|1
1740351880000|2025-02-23 23:04:40|106350.9|106234.9|106354.2|106238.2|106354.2|106238.2|106350.9|106234.9|2
1740351890000|2025-02-23 23:04:50|106360.3|106244.3|106355.1|106239.1|106360.3|106244.3|106355.1|106239.1|3
1740351920000|2025-02-23 23:05:20|106360.8|106244.8|106360.8|106244.8|106360.8|106244.8|106360.8|106244.8|1
1740351930000|2025-02-23 23:05:30|106358.7|106242.7|106358.7|106242.7|106358.7|106242.7|106358.7|106242.7|1
1740351940000|2025-02-23 23:05:40|106337|106221|106343.9|106227.9|106343.9|106227.9|106337|106221|2
1740351960000|2025-02-23 23:06:00|106346.2|106230.2|106346.2|106230.2|106346.2|106230.2|106346.2|106230.2|1
1740352000000|2025-02-23 23:06:40|106358.6|106242.6|106358.6|106242.6|106358.6|106242.6|106358.6|106242.6|1
1740352040000|2025-02-23 23:07:20|106370.9|106254.9|106358.1|106242.1|106370.9|106254.9|106358.1|106242.1|2
1740352050000|2025-02-23 23:07:30|106345.5|106229.5|106345.5|106229.5|106345.5|106229.5|106345.5|106229.5|1
1740352080000|2025-02-23 23:08:00|106333.1|106217.1|106333.1|106217.1|106333.1|106217.1|106333.1|106217.1|1
1740352130000|2025-02-23 23:08:50|106337.8|106221.8|106337.8|106221.8|106337.8|106221.8|106337.8|106221.8|1
1740352150000|2025-02-23 23:09:10|106350|106234|106350|106234|106350|106234|106350|106234|1
1740352200000|2025-02-23 23:10:00|106320.3|106204.3|106352.5|106236.5|106352.5|106236.5|106320.3|106204.3|3
1740352230000|2025-02-23 23:10:30|106331.1|106215.1|106366.3|106250.3|106366.3|106250.3|106329.2|106213.2|19
1740352240000|2025-02-23 23:10:40|106333.5|106217.5|106363.7|106247.7|106363.7|106247.7|106331|106215|12
1740352250000|2025-02-23 23:10:50|106355.3|106239.3|106359.6|106243.6|106359.6|106243.6|106330.4|106214.4|7
1740352270000|2025-02-23 23:11:10|106346.6|106230.6|106323.1|106207.1|106346.6|106230.6|106323.1|106207.1|2
1740352280000|2025-02-23 23:11:20|106343.2|106227.2|106333.4|106217.4|106353|106237|106315.1|106199.1|23
1740352290000|2025-02-23 23:11:30|106308.6|106192.6|106315.6|106199.6|106333|106217|106305.5|106189.5|12
1740352300000|2025-02-23 23:11:40|106323.9|106207.9|106326.7|106210.7|106331|106215|106296.8|106180.8|23
1740352310000|2025-02-23 23:11:50|106311.1|106195.1|106301.6|106185.6|106325.4|106209.4|106283.7|106167.7|25
1740352320000|2025-02-23 23:12:00|106284.4|106168.4|106309|106193|106312.2|106196.2|106279.5|106163.5|21
1740352330000|2025-02-23 23:12:10|106279.7|106163.7|106294.7|106178.7|106309.3|106193.3|106277.6|106161.6|22
1740352340000|2025-02-23 23:12:20|106304.6|106188.6|106294.3|106178.3|106309.4|106193.4|106275.2|106159.2|7
1740352350000|2025-02-23 23:12:30|106278.8|106162.8|106285.1|106183.8|106297.6|106183.8|106267.2|106151.2|11
1740352360000|2025-02-23 23:12:40|106270.8|106154.8|106269.7|106153.7|106286.1|106184.8|106257.3|106141.3|21
1740352370000|2025-02-23 23:12:50|106281.1|106170.9|106275.9|106159.9|106286.5|106185.2|106261.1|106145.1|30
1740352380000|2025-02-23 23:13:00|106279.6|106173.8|106277.9|106161.9|106281.9|106180.5|106245.5|106129.5|33
1740352390000|2025-02-23 23:13:10|106256.9|106140.9|106253.3|106137.3|106274.3|106158.3|106240.6|106124.6|24
1740352400000|2025-02-23 23:13:20|106269.6|106153.6|106269.1|106153.1|106275.7|106159.7|106233.2|106117.2|45
1740352410000|2025-02-23 23:13:30|106236.2|106120.2|106274.7|106158.7|106280.7|106164.7|106236.2|106120.2|50
1740352420000|2025-02-23 23:13:40|106247.6|106131.6|106293.7|106177.7|106297.5|106181.5|106239.1|106123.1|44
1740352430000|2025-02-23 23:13:50|106299.4|106183.4|106302.3|106186.3|106305|106189|106299.4|106183.4|5
1740352440000|2025-02-23 23:14:00|106303.7|106187.7|106303.8|106187.8|106311.4|106195.4|106261.7|106145.7|14
1740352450000|2025-02-23 23:14:10|106306.6|106190.6|106305.8|106189.8|106315.8|106199.8|106299.9|106183.9|9
1740352460000|2025-02-23 23:14:20|106309.7|106193.7|106317.1|106201.1|106318.5|106202.5|106288.3|106172.3|14
1740352480000|2025-02-23 23:14:40|106318.5|106202.5|106314.7|106198.7|106318.5|106202.5|106302.5|106186.5|8
1740352490000|2025-02-23 23:14:50|106317.6|106201.6|106315.7|106199.7|106318.8|106202.8|106287.3|106171.3|9
1740352500000|2025-02-23 23:15:00|106318.6|106202.6|106357.5|106241.5|106357.5|106241.5|106313.2|106197.2|8
1740352510000|2025-02-23 23:15:10|106356.1|106240.1|106356.1|106240.1|106356.1|106240.1|106356.1|106240.1|1
1740352520000|2025-02-23 23:15:20|106347.8|106231.8|106333.7|106217.7|106356.3|106240.3|106318.9|106217.6|7
1740352530000|2025-02-23 23:15:30|106355.1|106239.1|106349.5|106233.5|106356.4|106240.4|106348.1|106232.1|11
1740352540000|2025-02-23 23:15:40|106343.7|106227.7|106349.2|106233.2|106349.2|106233.2|106342.1|106226.1|4
1740352550000|2025-02-23 23:15:50|106347.7|106231.7|106344.2|106228.2|106347.7|106231.7|106289.9|106173.9|8
1740352560000|2025-02-23 23:16:00|106338.2|106222.2|106318.3|106202.3|106338.4|106222.4|106318.3|106202.3|5
1740352570000|2025-02-23 23:16:10|106321.2|106205.2|106321.1|106205.1|106341.5|106225.5|106289.8|106173.8|9
1740352580000|2025-02-23 23:16:20|106340.3|106224.3|106346.2|106230.2|106346.2|106230.2|106322.1|106206.1|9
1740352590000|2025-02-23 23:16:30|106326.4|106210.4|106341.3|106225.3|106346.2|106230.2|106313.4|106197.4|8
1740352610000|2025-02-23 23:16:50|106346.3|106230.3|106325.5|106223.4|106346.3|106230.3|106293.4|106177.4|7
1740352620000|2025-02-23 23:17:00|106302.7|106186.7|106314.5|106213.1|106325.5|106223.4|106302.7|106186.7|4
1740352630000|2025-02-23 23:17:10|106343.2|106227.2|106329|106213|106343.2|106227.2|106324.6|106208.6|3
1740352640000|2025-02-23 23:17:20|106349.3|106233.3|106331.2|106221.3|106354|106238|106299.3|106183.3|12
1740352650000|2025-02-23 23:17:30|106355.4|106239.4|106331.2|106221.3|106355.4|106239.4|106306.3|106190.3|4
1740352660000|2025-02-23 23:17:40|106342.8|106226.8|106338.9|106228.1|106360.5|106244.5|106307.4|106191.4|12
1740352670000|2025-02-23 23:17:50|106345.9|106229.9|106356|106240|106368.2|106252.2|106324.6|106208.6|23
1740352680000|2025-02-23 23:18:00|106355.2|106239.2|106375.9|106259.9|106375.9|106259.9|106322.7|106206.7|30
1740352690000|2025-02-23 23:18:10|106374.5|106258.5|106341.7|106225.7|106375.9|106259.9|106337.9|106221.9|15
1740352700000|2025-02-23 23:18:20|106360.9|106244.9|106360.1|106244.1|106360.9|106244.9|106330.4|106214.4|7
1740352710000|2025-02-23 23:18:30|106339.1|106223.1|106340.7|106224.7|106356.8|106240.8|106327.2|106211.2|12
1740352720000|2025-02-23 23:18:40|106339.7|106223.7|106350.1|106234.1|106353.4|106237.4|106326.4|106210.4|13
1740352730000|2025-02-23 23:18:50|106334.1|106218.1|106350.1|106234.1|106350.1|106234.1|106331.8|106215.8|6
1740352740000|2025-02-23 23:19:00|106365.6|106249.6|106348.7|106232.7|106365.6|106249.6|106319.8|106203.8|23
1740352750000|2025-02-23 23:19:10|106353.8|106241.5|106329.7|106213.7|106353.8|106241.5|106322.7|106206.7|16
1740352760000|2025-02-23 23:19:20|106344.5|106235.7|106346.5|106245.2|106346.5|106245.2|106344.5|106235.7|2
1740352770000|2025-02-23 23:19:30|106330.8|106214.8|106321.8|106205.8|106351.7|106235.7|106320.9|106204.9|14
1740352780000|2025-02-23 23:19:40|106324.8|106208.8|106316.5|106200.5|106364.9|106248.9|106310.5|106194.5|27
1740352790000|2025-02-23 23:19:50|106316.9|106200.9|106335.4|106228.9|106359.9|106243.9|106314.1|106198.1|15
1740352800000|2025-02-23 23:20:00|106317.1|106201.1|106313.2|106197.2|106365.3|106249.3|106299.8|106183.8|31
1740352810000|2025-02-23 23:20:10|106313.7|106197.7|106315.4|106199.4|106356.2|106240.2|106309.5|106193.5|17
1740352820000|2025-02-23 23:20:20|106322.8|106206.8|106335.6|106233.1|106335.6|106233.1|106322.8|106206.8|2
1740352830000|2025-02-23 23:20:30|106319.7|106203.7|106330.8|106214.8|106378.2|106262.2|106311.6|106195.6|28
1740352840000|2025-02-23 23:20:40|106337.6|106221.6|106347|106231|106382.8|106266.8|106323|106207|46
1740352850000|2025-02-23 23:20:50|106349|106233|106324.7|106208.7|106368.2|106252.2|106323.3|106207.3|24
1740352860000|2025-02-23 23:21:00|106320.2|106204.2|106322.5|106206.5|106360.7|106245.8|106311.7|106195.7|21
1740352870000|2025-02-23 23:21:10|106318|106202|106361.3|106253.4|106382.8|106266.8|106318|106202|36
1740352880000|2025-02-23 23:21:20|106348.3|106232.3|106350.2|106234.2|106378|106262|106337.5|106221.5|17
1740352890000|2025-02-23 23:21:30|106351.8|106235.8|106341.2|106238.1|106359.8|106243.8|106322.8|106206.8|24
1740352900000|2025-02-23 23:21:40|106325.8|106209.8|106309.6|106193.6|106354.2|106238.2|106309.6|106193.6|19
1740352910000|2025-02-23 23:21:50|106324.1|106222.8|106332.2|106229.9|106332.2|106229.9|106307.2|106191.2|13
1740352920000|2025-02-23 23:22:00|106316.8|106200.8|106336.3|106231|106339.6|106235.8|106313.7|106197.7|40
1740352930000|2025-02-23 23:22:10|106349.2|106241|106368.6|106252.6|106368.6|106252.6|106316.9|106200.9|19
1740352940000|2025-02-23 23:22:20|106364.5|106248.5|106329.9|106213.9|106364.5|106248.5|106329.6|106213.6|7
1740352950000|2025-02-23 23:22:30|106329.8|106213.8|106331.9|106230.6|106366.5|106250.5|106317.7|106201.7|15
1740352960000|2025-02-23 23:22:40|106317.6|106201.6|106363.2|106247.2|106363.2|106247.2|106315.2|106199.2|7
1740352970000|2025-02-23 23:22:50|106326.6|106210.6|106341.3|106236.1|106363.5|106247.5|106312.3|106196.3|24
1740352980000|2025-02-23 23:23:00|106363.5|106247.5|106341.3|106236.1|106363.5|106247.5|106341.3|106236.1|3
1740352990000|2025-02-23 23:23:10|106362.1|106246.1|106341.3|106236.1|106362.1|106246.1|106341.3|106236.1|4
1740353000000|2025-02-23 23:23:20|106362.1|106246.1|106341.3|106236.1|106362.1|106246.1|106341.3|106236.1|2
1740353010000|2025-02-23 23:23:30|106362.1|106246.1|106341.3|106236.1|106362.1|106246.1|106341.3|106236.1|4
1740353030000|2025-02-23 23:23:50|106342.5|106238.7|106328.5|106212.5|106363.6|106247.6|106321.9|106205.9|6
1740353040000|2025-02-23 23:24:00|106330.3|106214.3|106362.4|106246.4|106364.3|106248.3|106320.1|106204.1|14
1740353060000|2025-02-23 23:24:20|106327.8|106211.8|106325.3|106209.3|106331.7|106215.7|106319.7|106203.7|5
1740353070000|2025-02-23 23:24:30|106329.4|106213.4|106342.2|106226.2|106365.6|106249.6|106329.4|106213.4|30
1740353080000|2025-02-23 23:24:40|106342.1|106226.1|106366.3|106250.3|106372.9|106256.9|106317.7|106216.3|24
1740353090000|2025-02-23 23:24:50|106324|106208|106377.8|106261.8|106377.8|106261.8|106324|106208|32
1740353100000|2025-02-23 23:25:00|106383|106267|106345.1|106236.8|106385.9|106269.9|106327.4|106211.4|15
1740353110000|2025-02-23 23:25:10|106364.7|106248.7|106355.7|106239.7|106369.3|106253.3|106327.2|106211.2|8
1740353120000|2025-02-23 23:25:20|106339.8|106223.8|106349.8|106233.8|106374.4|106258.4|106325|106209|18
1740353130000|2025-02-23 23:25:30|106349|106233|106337.8|106236.4|106361.9|106245.9|106313.5|106197.5|18
1740353140000|2025-02-23 23:25:40|106322.4|106206.4|106329.5|106228.2|106330.1|106228.8|106300.1|106184.1|22
1740353150000|2025-02-23 23:25:50|106317.3|106201.3|106340.7|106229.2|106366.8|106250.8|106316.8|106200.8|19
1740353160000|2025-02-23 23:26:00|106310.1|106194.1|106314.4|106198.4|106359.3|106243.3|106310.1|106194.1|23
1740353170000|2025-02-23 23:26:10|106328.4|106227.1|106361.7|106245.7|106361.7|106245.7|106309.7|106193.7|18
1740353180000|2025-02-23 23:26:20|106360.3|106244.3|106358.3|106242.3|106361.7|106245.7|106319.4|106203.4|5
1740353190000|2025-02-23 23:26:30|106361.7|106245.7|106322|106220.6|106361.7|106245.7|106299.7|106183.7|20
1740353200000|2025-02-23 23:26:40|106330.8|106229.4|106354.2|106238.2|106354.2|106238.2|106330.8|106229.4|4
1740353210000|2025-02-23 23:26:50|106330.8|106229.4|106346.1|106230.1|106353.3|106237.3|106300.2|106184.2|20
1740353220000|2025-02-23 23:27:00|106305.2|106189.2|106318.8|106217.5|106350|106234|106301.5|106185.5|24
1740353230000|2025-02-23 23:27:10|106305.9|106189.9|106318.8|106217.5|106318.8|106217.5|106305.9|106189.9|8
1740353240000|2025-02-23 23:27:20|106307.1|106191.1|106326.6|106225.3|106326.6|106225.3|106307.1|106191.1|6
1740353250000|2025-02-23 23:27:30|106316.6|106200.6|106315.4|106214|106326.6|106225.3|106301.1|106185.1|9
1740353260000|2025-02-23 23:27:40|106324.9|106223.6|106316.6|106215.2|106327.5|106226.2|106302.4|106186.4|12
1740353280000|2025-02-23 23:28:00|106307.3|106191.3|106319.2|106217.8|106319.2|106217.8|106299.5|106183.5|5
1740353290000|2025-02-23 23:28:10|106305.4|106189.4|106319.2|106217.8|106331.5|106217.8|106305.4|106189.4|4
1740353300000|2025-02-23 23:28:20|106305.7|106189.7|106301.6|106185.6|106313.2|106211.8|106292.5|106176.5|18
1740353310000|2025-02-23 23:28:30|106301.4|106185.4|106300|106184|106305.8|106189.8|106295.6|106179.6|13
1740353320000|2025-02-23 23:28:40|106299.7|106183.7|106301.1|106185.1|106304.9|106188.9|106292.1|106176.1|16
1740353330000|2025-02-23 23:28:50|106300.7|106184.7|106301.2|106185.2|106301.2|106185.2|106300.6|106184.6|4
1740353340000|2025-02-23 23:29:00|106300.2|106184.2|106305.7|106189.7|106305.7|106189.7|106299.8|106183.8|8
1740353350000|2025-02-23 23:29:10|106307.2|106191.2|106315.5|106199.5|106329.8|106213.8|106293.5|106177.5|20
1740353360000|2025-02-23 23:29:20|106309|106193|106301.4|106185.4|106317.7|106201.7|106293.2|106177.2|31
1740353370000|2025-02-23 23:29:30|106295.4|106179.4|106315.2|106199.2|106323|106221.6|106293.3|106177.3|33
1740353380000|2025-02-23 23:29:40|106321|106205|106317.2|106201.2|106336.6|106224.5|106299|106183|41
1740353390000|2025-02-23 23:29:50|106314.7|106198.7|106313.8|106197.8|106331|106215|106305.5|106189.5|18
1740353400000|2025-02-23 23:30:00|106317.7|106201.7|106336.4|106220.4|106339.2|106223.2|106288.3|106172.3|35
1740353410000|2025-02-23 23:30:10|106309.4|106193.4|106335.1|106219.1|106338|106222|106309.4|106193.4|17
1740353420000|2025-02-23 23:30:20|106334.4|106218.4|106358.6|106248.3|106358.6|106248.3|106328.4|106212.4|12
1740353430000|2025-02-23 23:30:30|106344|106228|106328.5|106212.5|106344|106228|106301.4|106185.4|26
1740353440000|2025-02-23 23:30:40|106326.1|106210.1|106323.1|106207.1|106336.2|106220.2|106315.2|106199.2|25
1740353450000|2025-02-23 23:30:50|106324.6|106208.6|106320|106204|106333.4|106217.4|106316.9|106200.9|22
1740353460000|2025-02-23 23:31:00|106326.9|106210.9|106320.8|106204.8|106332.3|106216.3|106304.7|106188.7|31
1740353470000|2025-02-23 23:31:10|106304.5|106188.5|106328.3|106212.3|106333.5|106217.5|106294.6|106178.6|41
1740353480000|2025-02-23 23:31:20|106313|106197|106336.7|106220.7|106339.1|106223.1|106297.6|106181.6|36
1740353490000|2025-02-23 23:31:30|106331|106215|106327.4|106211.4|106335.2|106219.2|106315.2|106199.2|45
1740353500000|2025-02-23 23:31:40|106330.6|106214.6|106325.7|106209.7|106340.6|106233.9|106316.4|106200.4|58
1740353510000|2025-02-23 23:31:50|106321.4|106205.4|106317.6|106201.6|106340.6|106224.6|106300.3|106184.3|55
1740353520000|2025-02-23 23:32:00|106320.9|106204.9|106317.7|106201.7|106330.4|106214.4|106300.2|106184.2|53
1740353530000|2025-02-23 23:32:10|106316.8|106200.8|106324.3|106208.3|106324.3|106208.3|106296.7|106180.7|59
1740353540000|2025-02-23 23:32:20|106326.1|106210.1|106312.1|106196.1|106326.5|106214.1|106282.1|106166.1|51
1740353550000|2025-02-23 23:32:30|106315.3|106199.3|106331.6|106215.6|106337.8|106221.8|106295.1|106179.1|39
1740353560000|2025-02-23 23:32:40|106324.6|106208.6|106332.7|106216.7|106333.2|106217.2|106316|106200|44
1740353570000|2025-02-23 23:32:50|106335.2|106219.2|106328.9|106212.9|106335.2|106219.2|106306.7|106190.7|46
1740353580000|2025-02-23 23:33:00|106335.6|106219.6|106322.5|106206.5|106349.1|106233.1|106317.8|106201.8|45
1740353590000|2025-02-23 23:33:10|106326|106210|106328.7|106212.7|106329.5|106213.5|106310.5|106194.5|55
1740353600000|2025-02-23 23:33:20|106328.5|106212.5|106323.2|106207.2|106341.4|106225.4|106318.8|106202.8|45
1740353610000|2025-02-23 23:33:30|106322.4|106206.4|106338.3|106222.3|106341.4|106228.8|106304.1|106188.1|47
1740353620000|2025-02-23 23:33:40|106333.6|106217.6|106329.4|106213.4|106335.7|106219.7|106294.5|106178.5|57
1740353630000|2025-02-23 23:33:50|106332.6|106216.6|106337.7|106221.7|106342.7|106226.7|106321.7|106205.7|65
1740353640000|2025-02-23 23:34:00|106329.4|106213.4|106327.4|106211.4|106337.5|106221.5|106317.3|106201.3|50
1740353650000|2025-02-23 23:34:10|106330.1|106214.1|106320.9|106204.9|106339.2|106223.2|106320.8|106204.8|58
1740353660000|2025-02-23 23:34:20|106332.1|106216.1|106325.4|106209.4|106352.4|106236.4|106313.6|106197.6|61
1740353670000|2025-02-23 23:34:30|106326.9|106210.9|106322.5|106206.5|106342.2|106226.2|106293.5|106177.5|70
1740353680000|2025-02-23 23:34:40|106315.2|106199.2|106310.3|106194.3|106340.2|106224.2|106296.7|106180.7|62
1740353690000|2025-02-23 23:34:50|106307.9|106191.9|106321.9|106205.9|106338.3|106225.1|106301.6|106185.6|57
1740353700000|2025-02-23 23:35:00|106325.7|106209.7|106322.8|106206.8|106351.3|106235.3|106309.1|106193.1|55
1740353710000|2025-02-23 23:35:10|106325.7|106209.7|106318.4|106202.4|106353.5|106237.5|106304.3|106188.3|44
1740353720000|2025-02-23 23:35:20|106324.9|106208.9|106316.3|106200.3|106349.3|106233.3|106297|106181|54
1740353730000|2025-02-23 23:35:30|106318.6|106202.6|106295.8|106179.8|106324|106208|106295.8|106179.8|57
1740353740000|2025-02-23 23:35:40|106295.4|106179.4|106315.7|106199.7|106322.1|106206.1|106295.4|106179.4|44
1740353750000|2025-02-23 23:35:50|106310.9|106194.9|106312.1|106196.1|106343.7|106243.3|106280.1|106167.3|65
1740353760000|2025-02-23 23:36:00|106313.3|106197.3|106318.1|106202.1|106334.3|106239.3|106277.2|106166.9|64
1740353770000|2025-02-23 23:36:10|106321.4|106205.4|106315.7|106199.7|106335.9|106231.5|106302.2|106186.2|62
1740353780000|2025-02-23 23:36:20|106316.4|106200.4|106313.9|106197.9|106335.6|106225.6|106301.2|106185.2|44
1740353790000|2025-02-23 23:36:30|106311.1|106195.1|106307.7|106191.7|106334.5|106228.2|106281.9|106169.8|59
1740353800000|2025-02-23 23:36:40|106306.5|106190.5|106307.8|106191.8|106332.3|106222.4|106303.9|106187.9|51
1740353810000|2025-02-23 23:36:50|106303.6|106187.6|106326.5|106218.9|106328|106223.3|106277.9|106175.5|58
1740353820000|2025-02-23 23:37:00|106335.1|106224.7|106306.3|106190.3|106335.1|106224.7|106278.9|106176.3|46
1740353830000|2025-02-23 23:37:10|106306.7|106190.7|106321.3|106205.3|106333.2|106226.1|106304|106188|40
1740353840000|2025-02-23 23:37:20|106311|106195|106324.4|106208.4|106339.4|106255.9|106284.7|106170.9|65
1740353850000|2025-02-23 23:37:30|106329.4|106213.4|106324.8|106208.8|106336.8|106220.8|106296|106186.2|65
1740353860000|2025-02-23 23:37:40|106296|106194|106315.1|106199.1|106332.8|106216.8|106290.3|106174.6|69
1740353870000|2025-02-23 23:37:50|106304|106188|106318.6|106202.6|106328.1|106212.1|106292.8|106176.8|54
1740353880000|2025-02-23 23:38:00|106320.5|106204.5|106321.2|106205.2|106349.5|106247.6|106298.2|106182.2|47
1740353890000|2025-02-23 23:38:10|106315.7|106199.7|106327.2|106211.2|106331|106215|106305.4|106189.4|64
1740353900000|2025-02-23 23:38:20|106310.1|106194.1|106319.9|106203.9|106343.7|106247|106283.6|106167.6|59
1740353910000|2025-02-23 23:38:30|106316.2|106200.2|106301|106185|106354.2|106258|106291.8|106183.3|48
1740353920000|2025-02-23 23:38:40|106318.1|106202.1|106320.2|106204.2|106325.7|106209.7|106310|106194|50
1740353930000|2025-02-23 23:38:50|106324.2|106208.2|106302.4|106186.4|106328.5|106212.5|106302.4|106186.4|40
1740353940000|2025-02-23 23:39:00|106318.2|106202.2|106314.7|106198.7|106345.1|106251.5|106310.6|106197.5|58
1740353950000|2025-02-23 23:39:10|106321.6|106205.6|106319.3|106203.3|106330.7|106214.7|106312.6|106196.6|50
1740353960000|2025-02-23 23:39:20|106317.3|106201.3|106322.6|106206.6|106328.3|106212.3|106311.8|106195.8|54
1740353970000|2025-02-23 23:39:30|106319.4|106203.4|106322.9|106206.9|106331.1|106215.1|106309.9|106193.9|45
1740353980000|2025-02-23 23:39:40|106323.6|106207.6|106312|106196|106329.6|106213.6|106292.6|106176.8|52
1740353990000|2025-02-23 23:39:50|106313.3|106197.3|106323.8|106207.8|106334.9|106218.9|106311.8|106195.8|58
1740354000000|2025-02-23 23:40:00|106325.6|106209.6|106340.2|106224.2|106340.2|106224.2|106318.8|106202.8|39
1740354010000|2025-02-23 23:40:10|106328.6|106212.6|106334.9|106218.9|106345.2|106229.2|106317.3|106201.3|45
1740354020000|2025-02-23 23:40:20|106333.9|106217.9|106332.3|106216.3|106350.2|106234.2|106318.9|106202.9|54
1740354030000|2025-02-23 23:40:30|106329.3|106213.3|106333.7|106217.7|106350.3|106234.3|106290.3|106191.9|47
1740354040000|2025-02-23 23:40:40|106331.5|106215.5|106332.9|106216.9|106344.4|106228.4|106297.7|106181.7|47
1740354050000|2025-02-23 23:40:50|106336.6|106220.6|106337|106221|106347|106231|106320.6|106204.6|42
1740354060000|2025-02-23 23:41:00|106336.8|106220.8|106325|106209|106340.1|106224.1|106315.2|106199.2|62
1740354070000|2025-02-23 23:41:10|106332.9|106216.9|106325.8|106209.8|106347.2|106231.2|106324.1|106208.1|51
1740354080000|2025-02-23 23:41:20|106313.1|106197.1|106344.4|106228.4|106344.4|106228.4|106313.1|106197.1|44
1740354090000|2025-02-23 23:41:30|106332.1|106216.1|106324.4|106208.4|106348.9|106232.9|106311.6|106198.4|36
1740354100000|2025-02-23 23:41:40|106327.5|106211.5|106326.3|106210.3|106339.7|106223.7|106303.2|106195.4|47
1740354110000|2025-02-23 23:41:50|106334.7|106218.7|106325.5|106209.5|106342.3|106226.3|106309.2|106193.2|49
1740354120000|2025-02-23 23:42:00|106329.3|106213.3|106314.9|106198.9|106329.3|106213.3|106298.7|106182.7|46
1740354130000|2025-02-23 23:42:10|106313.9|106197.9|106326|106210|106333.2|106217.2|106307.5|106191.5|35
1740354140000|2025-02-23 23:42:20|106335.6|106219.6|106334.4|106218.4|106340.6|106224.6|106309.4|106193.4|52
1740354150000|2025-02-23 23:42:30|106327.4|106211.4|106322.8|106206.8|106336.1|106220.1|106291.4|106186.2|46
1740354160000|2025-02-23 23:42:40|106328.1|106212.1|106316|106200|106332.2|106216.2|106300.7|106184.7|43
1740354170000|2025-02-23 23:42:50|106315.3|106199.3|106319.2|106203.2|106324.1|106208.1|106315|106199|26
1740354180000|2025-02-23 23:43:00|106314.9|106198.9|106324.8|106208.8|106327.1|106211.1|106310.8|106194.8|37
1740354190000|2025-02-23 23:43:10|106320.3|106204.3|106319|106203|106326.2|106210.2|106300.9|106184.9|40
1740354200000|2025-02-23 23:43:20|106313.6|106197.6|106321|106205|106327.4|106211.4|106310.7|106194.7|41
1740354210000|2025-02-23 23:43:30|106323.3|106207.3|106315.4|106199.4|106324.3|106208.3|106301.2|106185.2|53
1740354220000|2025-02-23 23:43:40|106314.3|106198.3|106311.5|106195.5|106328.5|106212.5|106276|106176.3|55
1740354230000|2025-02-23 23:43:50|106310.9|106194.9|106306.2|106190.2|106324.7|106208.7|106296|106180|55
1740354240000|2025-02-23 23:44:00|106324.5|106208.5|106311.8|106195.8|106324.7|106208.7|106274.7|106158.7|54
1740354250000|2025-02-23 23:44:10|106314.1|106198.1|106300.6|106184.6|106323.6|106207.6|106291.9|106177.3|43
1740354260000|2025-02-23 23:44:20|106318.2|106202.2|106306.8|106190.8|106318.9|106202.9|106293.3|106177.3|42
1740354270000|2025-02-23 23:44:30|106301.6|106185.6|106300.9|106184.9|106318.5|106202.5|106284.7|106168.7|47
1740354280000|2025-02-23 23:44:40|106298.1|106182.1|106304.7|106188.7|106318.5|106236.3|106284|106168|39
1740354290000|2025-02-23 23:44:50|106307.5|106191.5|106315.2|106199.2|106317.2|106201.2|106285.5|106169.5|46
1740354300000|2025-02-23 23:45:00|106305.9|106189.9|106310.4|106194.4|106317.6|106201.6|106291.2|106175.2|42
1740354310000|2025-02-23 23:45:10|106309.5|106193.5|106308.3|106192.3|106316.3|106200.3|106305.6|106189.6|37
1740354320000|2025-02-23 23:45:20|106306.6|106190.6|106317|106201|106325.1|106209.1|106300.6|106184.6|40
1740354330000|2025-02-23 23:45:30|106312.5|106196.5|106311.8|106195.8|106328.2|106212.2|106299.5|106183.5|42
1740354340000|2025-02-23 23:45:40|106323.2|106207.2|106321.5|106205.5|106328.6|106212.6|106299.5|106189.2|53
1740354350000|2025-02-23 23:45:50|106315.7|106199.7|106320.2|106204.2|106328.4|106212.4|106298.8|106182.8|52
1740354360000|2025-02-23 23:46:00|106320.6|106204.6|106323.3|106207.3|106334.2|106218.2|106297.4|106181.4|44
1740354370000|2025-02-23 23:46:10|106328.4|106212.4|106318.6|106202.6|106328.4|106212.4|106308|106192|58
1740354380000|2025-02-23 23:46:20|106321|106205|106310.9|106194.9|106326.6|106210.6|106310.9|106194.9|51
1740354390000|2025-02-23 23:46:30|106317.4|106201.4|106320.2|106204.2|106327.6|106211.6|106314|106198|48
1740354400000|2025-02-23 23:46:40|106319.4|106203.4|106314.9|106198.9|106327.6|106211.6|106306.8|106190.8|46
1740354410000|2025-02-23 23:46:50|106319|106203|106317.5|106201.5|106327.6|106211.6|106315.2|106199.2|40
1740354420000|2025-02-23 23:47:00|106319.8|106203.8|106314.8|106198.8|106330.2|106214.2|106306.7|106190.7|59
1740354430000|2025-02-23 23:47:10|106319.2|106203.2|106318.3|106202.3|106326.2|106210.2|106303.7|106187.7|36
1740354440000|2025-02-23 23:47:20|106332.5|106216.5|106319.8|106203.8|106332.5|106216.5|106314.6|106198.6|50
1740354450000|2025-02-23 23:47:30|106315.4|106199.4|106314.5|106198.5|106332.2|106216.2|106303.5|106187.5|31
1740354460000|2025-02-23 23:47:40|106315.7|106199.7|106313|106197|106324|106208|106312|106196|36
1740354470000|2025-02-23 23:47:50|106315|106199|106314.6|106198.6|106328.1|106212.1|106314.6|106198.6|33
1740354480000|2025-02-23 23:48:00|106316.2|106200.2|106322.6|106206.6|106331.6|106215.6|106309.7|106193.7|35
1740354490000|2025-02-23 23:48:10|106324.9|106208.9|106315.4|106199.4|106328.2|106212.2|106311.6|106195.6|43
1740354500000|2025-02-23 23:48:20|106320.3|106204.3|106320.3|106204.3|106338.9|106222.9|106314.7|106198.7|50
1740354510000|2025-02-23 23:48:30|106323.9|106207.9|106330|106214|106340.9|106224.9|106318.9|106202.9|46
1740354520000|2025-02-23 23:48:40|106337.6|106221.6|106310.4|106194.4|106351.4|106235.4|106310.4|106194.4|48
1740354530000|2025-02-23 23:48:50|106313|106197|106351.2|106235.2|106351.2|106235.2|106310.4|106194.4|54
1740354540000|2025-02-23 23:49:00|106342.9|106226.9|106346.4|106230.4|106353.1|106237.1|106334.6|106218.6|44
1740354550000|2025-02-23 23:49:10|106333.7|106217.7|106341.1|106225.1|106353.5|106237.5|106318|106202|59
1740354560000|2025-02-23 23:49:20|106340|106224|106333.1|106217.1|106350.1|106234.1|106327.7|106211.7|48
1740354570000|2025-02-23 23:49:30|106337.6|106221.6|106345.2|106229.2|106351.3|106235.3|106318.5|106202.5|42
1740354580000|2025-02-23 23:49:40|106334.9|106218.9|106348.4|106232.4|106351.1|106235.1|106319.3|106203.3|46
1740354590000|2025-02-23 23:49:50|106336.7|106220.7|106347.3|106231.3|106359.7|106243.7|106329.2|106213.2|44
1740354600000|2025-02-23 23:50:00|106340.4|106224.4|106349|106233|106356|106240|106331.4|106215.4|51
1740354610000|2025-02-23 23:50:10|106341.1|106225.1|106334.3|106218.3|106352.2|106236.2|106327|106211|52
1740354620000|2025-02-23 23:50:20|106338.2|106222.2|106345|106229|106355.4|106239.4|106325.3|106209.3|51
1740354630000|2025-02-23 23:50:30|106354.8|106238.8|106334.5|106218.5|106357|106241|106311.2|106195.2|51
1740354640000|2025-02-23 23:50:40|106350.9|106234.9|106337|106221|106351.5|106235.5|106329.4|106213.4|46
1740354650000|2025-02-23 23:50:50|106341.3|106225.3|106339|106223|106356.3|106240.3|106321|106209.5|48
1740354660000|2025-02-23 23:51:00|106348.8|106232.8|106349.1|106233.1|106357.2|106241.2|106327.3|106211.3|47
1740354670000|2025-02-23 23:51:10|106346|106230|106342.5|106226.5|106354.5|106238.5|106330.1|106214.1|52
1740354680000|2025-02-23 23:51:20|106339|106223|106345.8|106229.8|106357.1|106241.1|106330.5|106214.5|49
1740354690000|2025-02-23 23:51:30|106336.9|106220.9|106347.4|106231.4|106353.4|106237.4|106329.4|106213.4|33
1740354700000|2025-02-23 23:51:40|106340.7|106224.7|106351.9|106235.9|106353.5|106237.5|106327.9|106211.9|44
1740354710000|2025-02-23 23:51:50|106351.2|106235.2|106340.3|106224.3|106352.4|106236.4|106333|106217|35
1740354720000|2025-02-23 23:52:00|106339.7|106223.7|106340.4|106224.4|106356.8|106240.8|106333.7|106217.7|35
1740354730000|2025-02-23 23:52:10|106341.7|106225.7|106352.9|106236.9|106355.5|106253.3|106303.3|106213.1|40
1740354740000|2025-02-23 23:52:20|106344.7|106228.7|106347.8|106231.8|106364.3|106248.3|106331.2|106215.2|42
1740354750000|2025-02-23 23:52:30|106353.6|106237.6|106329.6|106213.6|106358.2|106242.2|106321.4|106205.4|54
1740354760000|2025-02-23 23:52:40|106326.8|106210.8|106349.2|106233.2|106366.6|106250.6|106326.8|106210.8|42
1740354770000|2025-02-23 23:52:50|106341.4|106225.4|106359.2|106243.2|106359.2|106243.2|106341.2|106225.2|24
1740354780000|2025-02-23 23:53:00|106357.1|106241.1|106341|106225|106357.1|106241.1|106316.5|106200.5|37
1740354790000|2025-02-23 23:53:10|106342.3|106226.3|106359.3|106243.3|106368.4|106252.4|106342|106226|52
1740354800000|2025-02-23 23:53:20|106364.3|106248.3|106336|106220|106365.4|106249.4|106331.1|106215.1|39
1740354810000|2025-02-23 23:53:30|106300.7|106250.7|106350|106234|106361.7|106250.7|106300.7|106206.1|51
1740354820000|2025-02-23 23:53:40|106350.5|106234.5|106338.6|106222.6|106351|106235|106328.1|106212.1|31
1740354830000|2025-02-23 23:53:50|106334.4|106218.4|106333.1|106217.1|106357.4|106241.4|106328.8|106212.8|41
1740354840000|2025-02-23 23:54:00|106327.6|106211.6|106329.1|106213.1|106347.7|106231.7|106321.5|106205.5|34
1740354850000|2025-02-23 23:54:10|106324.9|106208.9|106344.4|106228.4|106351.9|106235.9|106314.3|106198.3|51
1740354860000|2025-02-23 23:54:20|106345.7|106229.7|106352.8|106236.8|106355.5|106239.5|106326|106210|48
1740354870000|2025-02-23 23:54:30|106347|106231|106327.3|106211.3|106359|106243|106323.5|106207.5|58
1740354880000|2025-02-23 23:54:40|106329.8|106213.8|106335|106219|106352.9|106236.9|106319.2|106203.2|49
1740354890000|2025-02-23 23:54:50|106342.7|106226.7|106317.3|106201.3|106351.3|106235.3|106312.5|106196.5|52
1740354900000|2025-02-23 23:55:00|106328.8|106212.8|106326.2|106210.2|106354.6|106238.6|106316.5|106200.5|48
1740354910000|2025-02-23 23:55:10|106328.9|106212.9|106339.2|106223.2|106354.6|106238.6|106320.4|106204.4|56
1740354920000|2025-02-23 23:55:20|106339.8|106223.8|106346|106230|106356.4|106240.4|106330.9|106214.9|38
1740354930000|2025-02-23 23:55:30|106344.4|106228.4|106341.6|106225.6|106358.4|106242.4|106327.3|106211.3|44
1740354940000|2025-02-23 23:55:40|106344.7|106228.7|106349.7|106233.7|106358.7|106242.7|106327|106211|46
1740354950000|2025-02-23 23:55:50|106344.1|106228.1|106348.2|106232.2|106359.5|106243.5|106330|106214|50
1740354960000|2025-02-23 23:56:00|106359.8|106243.8|106344.1|106228.1|106361.9|106245.9|106332.9|106216.9|52
1740354970000|2025-02-23 23:56:10|106347.2|106231.2|106347.9|106231.9|106360.8|106244.8|106327.2|106211.2|50
1740354980000|2025-02-23 23:56:20|106354.3|106238.3|106350.8|106234.8|106360.7|106244.7|106338.2|106222.2|47
1740354990000|2025-02-23 23:56:30|106344.7|106228.7|106341.8|106225.8|106355.9|106239.9|106333.4|106217.4|36
1740355000000|2025-02-23 23:56:40|106343.3|106227.3|106346.4|106230.4|106353.9|106237.9|106334.5|106218.5|33
1740355010000|2025-02-23 23:56:50|106346.6|106230.6|106329.7|106213.7|106352.1|106236.1|106329.7|106213.7|38
1740355020000|2025-02-23 23:57:00|106335.1|106219.1|106350.5|106234.5|106353|106260.7|106310.7|106205.3|43
1740355030000|2025-02-23 23:57:10|106348.3|106232.3|106347.9|106231.9|106358.1|106242.1|106335|106219|39
1740355040000|2025-02-23 23:57:20|106349.3|106233.3|106346.9|106230.9|106359.6|106243.6|106319.8|106203.8|51
1740355050000|2025-02-23 23:57:30|106344.6|106228.6|106335|106219|106355.4|106239.4|106323.9|106207.9|43
1740355060000|2025-02-23 23:57:40|106333.9|106217.9|106339.3|106223.3|106347.8|106231.8|106325.9|106209.9|37
1740355070000|2025-02-23 23:57:50|106336.6|106220.6|106353.6|106237.6|106353.6|106237.6|106324.5|106208.5|30
1740355080000|2025-02-23 23:58:00|106352.9|106236.9|106345.5|106229.5|106355.4|106261.5|106310.1|106215.1|49
1740355090000|2025-02-23 23:58:10|106322|106272|106338.2|106222.2|106358.8|106272|106322|106213.8|38
1740355100000|2025-02-23 23:58:20|106343.9|106227.9|106339|106223|106354.5|106238.5|106337.3|106221.3|37
1740355110000|2025-02-23 23:58:30|106336|106220|106341.6|106225.6|106354.4|106238.4|106326.9|106210.9|35
1740355120000|2025-02-23 23:58:40|106344.2|106228.2|106345.6|106229.6|106363.9|106247.9|106338.8|106222.8|36
1740355130000|2025-02-23 23:58:50|106344.2|106228.2|106348.7|106232.7|106358.1|106242.1|106338.1|106222.1|32
1740355140000|2025-02-23 23:59:00|106350.1|106234.1|106338.2|106222.2|106360.6|106244.6|106327.8|106211.8|46
1740355150000|2025-02-23 23:59:10|106344.9|106228.9|106337.9|106221.9|106359.7|106243.7|106327.6|106211.6|45
1740355160000|2025-02-23 23:59:20|106333.8|106217.8|106339.7|106223.7|106360.6|106244.6|106320.6|106204.6|46
1740355170000|2025-02-23 23:59:30|106338.9|106222.9|106342.2|106226.2|106356.7|106240.7|106326|106210|53
1740355180000|2025-02-23 23:59:40|106354|106238|106342.5|106226.5|106368.9|106252.9|106323|106207|49
1740355190000|2025-02-23 23:59:50|106340.3|106224.3|106351.6|106235.6|106359.1|106243.1|106324|106208|49
1740355200000|2025-02-24 00:00:00|106334.2|106218.2|106327.3|106211.3|106350.4|106234.4|106327.3|106211.3|53
1740355210000|2025-02-24 00:00:10|106337.3|106221.3|106333.6|106217.6|106344.2|106228.2|106319.5|106203.5|34
1740355220000|2025-02-24 00:00:20|106335.4|106219.4|106320.9|106204.9|106357|106241|106320.9|106204.9|47
1740355230000|2025-02-24 00:00:30|106334.2|106218.2|106342|106226|106350.2|106234.2|106318.9|106202.9|60
1740355240000|2025-02-24 00:00:40|106328.5|106212.5|106335.1|106219.1|106343.8|106227.8|106327.8|106211.8|41
1740355250000|2025-02-24 00:00:50|106338.2|106222.2|106320.1|106204.1|106347.9|106231.9|106320.1|106204.1|47
1740355260000|2025-02-24 00:01:00|106322.8|106206.8|106364.7|106248.7|106367.4|106253.5|106303.5|106206.8|45
1740355270000|2025-02-24 00:01:10|106350.1|106234.1|106340.4|106224.4|106352.4|106236.4|106340.4|106224.4|42
1740355280000|2025-02-24 00:01:20|106346|106230|106350.6|106234.6|106350.6|106234.6|106337.9|106221.9|37
1740355290000|2025-02-24 00:01:30|106352.8|106236.8|106339.6|106223.6|106354.3|106238.3|106334.7|106218.7|41
1740355300000|2025-02-24 00:01:40|106341.9|106225.9|106338.8|106222.8|106355.1|106239.1|106334.6|106218.6|38
1740355310000|2025-02-24 00:01:50|106341.2|106225.2|106342.5|106226.5|106350.4|106234.4|106335.6|106219.6|37
1740355320000|2025-02-24 00:02:00|106339.1|106223.1|106341.1|106225.1|106351.8|106235.8|106336.4|106220.4|37
1740355330000|2025-02-24 00:02:10|106339|106223|106348.7|106232.7|106352.7|106236.7|106339|106223|45
1740355340000|2025-02-24 00:02:20|106346.2|106230.2|106358.6|106242.6|106358.6|106242.6|106316.8|106200.8|52
1740355350000|2025-02-24 00:02:30|106347.9|106231.9|106350.3|106234.3|106360.4|106244.4|106336.9|106220.9|44
1740355360000|2025-02-24 00:02:40|106347.3|106231.3|106348.3|106232.3|106353|106237|106340|106224|40
1740355370000|2025-02-24 00:02:50|106345.5|106229.5|106351.6|106235.6|106351.8|106235.8|106344.5|106228.5|45
1740355380000|2025-02-24 00:03:00|106349.4|106233.4|106347.1|106231.1|106352.9|106236.9|106343.8|106227.8|39
1740355390000|2025-02-24 00:03:10|106350.6|106234.6|106344.8|106228.8|106354.6|106238.6|106341.1|106225.1|48
1740355400000|2025-02-24 00:03:20|106347.4|106231.4|106344.5|106228.5|106352.2|106236.2|106333.3|106217.3|49
1740355410000|2025-02-24 00:03:30|106346.7|106230.7|106356|106240|106356|106240|106339.9|106223.9|46
1740355420000|2025-02-24 00:03:40|106355|106239|106350.7|106234.7|106355|106239|106343.5|106227.5|36
1740355430000|2025-02-24 00:03:50|106348.8|106232.8|106340.8|106224.8|106351.5|106235.5|106339.3|106223.3|49
1740355440000|2025-02-24 00:04:00|106338.2|106222.2|106350|106234|106351.9|106235.9|106338.2|106222.2|47
1740355450000|2025-02-24 00:04:10|106345.3|106229.3|106348.5|106232.5|106353.6|106237.6|106326.7|106210.7|49
1740355460000|2025-02-24 00:04:20|106313.5|106263.5|106348.1|106232.1|106356.4|106271.1|106305|106223.3|56
1740355470000|2025-02-24 00:04:30|106350.5|106234.5|106347.9|106231.9|106359.2|106270.7|106316.6|106216.3|62
1740355480000|2025-02-24 00:04:40|106347.3|106231.3|106342|106226|106354.9|106238.9|106337.7|106221.7|58
1740355490000|2025-02-24 00:04:50|106344.6|106228.6|106330.6|106214.6|106362.5|106246.5|106330.6|106214.6|53
1740355500000|2025-02-24 00:05:00|106339.5|106223.5|106343.2|106227.2|106352.7|106236.7|106331.5|106215.5|60
1740355510000|2025-02-24 00:05:10|106343|106227|106333.7|106217.7|106356.8|106240.8|106332.7|106216.7|41
1740355520000|2025-02-24 00:05:20|106331.6|106215.6|106336.4|106220.4|106341|106249.8|106299.8|106208.4|51
1740355530000|2025-02-24 00:05:30|106339.8|106223.8|106326.7|106210.7|106346.2|106230.2|106323.4|106207.4|65
1740355540000|2025-02-24 00:05:40|106329|106213|106335.8|106219.8|106346.1|106230.1|106321.9|106205.9|64
1740355550000|2025-02-24 00:05:50|106336.2|106220.2|106331.5|106215.5|106347.6|106231.6|106331.3|106215.3|56
1740355560000|2025-02-24 00:06:00|106333.1|106217.1|106332.4|106216.4|106353.6|106246.7|106296.7|106198.1|50
1740355570000|2025-02-24 00:06:10|106324.4|106208.4|106317.8|106201.8|106339.5|106223.5|106317.8|106201.8|50
1740355580000|2025-02-24 00:06:20|106315|106199|106324.3|106208.3|106329.2|106213.2|106310.7|106194.7|56
1740355590000|2025-02-24 00:06:30|106326.9|106210.9|106352.8|106236.8|106352.8|106236.8|106312.8|106196.8|39
1740355600000|2025-02-24 00:06:40|106353.5|106237.5|106322.6|106206.6|106353.5|106237.5|106322.6|106206.6|24
1740355610000|2025-02-24 00:06:50|106319.7|106203.7|106332.6|106216.6|106334.8|106218.8|106314.8|106198.8|24
1740355620000|2025-02-24 00:07:00|106327.3|106211.3|106323.4|106207.4|106336|106220|106322.5|106206.5|28
1740355630000|2025-02-24 00:07:10|106325|106209|106322.7|106206.7|106332.2|106216.2|106315.8|106199.8|22
1740355640000|2025-02-24 00:07:20|106334.7|106218.7|106317.5|106201.5|106339.7|106223.7|106317|106201|23
1740355650000|2025-02-24 00:07:30|106325.8|106209.8|106321.6|106205.6|106337.3|106221.3|106315.3|106199.3|27
1740355660000|2025-02-24 00:07:40|106318.3|106202.3|106317.3|106201.3|106327.1|106211.1|106312.1|106196.1|18
1740355670000|2025-02-24 00:07:50|106321.8|106205.8|106314.4|106198.4|106324.3|106208.3|106296.4|106180.4|25
1740355680000|2025-02-24 00:08:00|106328.3|106212.3|106314.6|106198.6|106328.3|106212.3|106309|106193|40
1740355690000|2025-02-24 00:08:10|106315|106199|106306.4|106190.4|106319.1|106203.1|106297.7|106181.7|43
1740355700000|2025-02-24 00:08:20|106306.2|106190.2|106309.3|106193.3|106315.7|106199.7|106300.1|106184.1|32
1740355710000|2025-02-24 00:08:30|106317.3|106201.3|106321.4|106205.4|106326.9|106210.9|106305.7|106189.7|41
1740355720000|2025-02-24 00:08:40|106324.9|106208.9|106313.5|106197.5|106328|106212|106306.7|106190.7|49
1740355730000|2025-02-24 00:08:50|106321.8|106205.8|106324.3|106210.5|106333.9|106217.9|106309.1|106193.5|46
1740355740000|2025-02-24 00:09:00|106316.4|106209.3|106306|106190|106340|106225|106273.5|106190|51
1740355750000|2025-02-24 00:09:10|106314.7|106198.7|106327.9|106211.9|106335.6|106219.6|106311|106195|54
1740355760000|2025-02-24 00:09:20|106329.2|106213.2|106326.7|106210.7|106333.3|106217.3|106310.9|106194.9|46
1740355770000|2025-02-24 00:09:30|106323.5|106207.5|106300.7|106184.7|106323.5|106207.5|106290.7|106174.7|31
1740355780000|2025-02-24 00:09:40|106299.4|106183.4|106290.6|106174.6|106309.2|106193.2|106286.5|106170.5|30
1740355790000|2025-02-24 00:09:50|106292|106176|106284.3|106168.3|106320.4|106204.4|106280.8|106164.8|25
1740355800000|2025-02-24 00:10:00|106290.5|106174.5|106324.3|106208.3|106330.2|106214.2|106284.3|106168.3|34
1740355810000|2025-02-24 00:10:10|106326.1|106210.1|106342.4|106226.4|106344.4|106228.4|106305.6|106189.6|44
1740355820000|2025-02-24 00:10:20|106339.1|106223.1|106338|106222|106344.8|106228.8|106327.3|106211.3|45
1740355830000|2025-02-24 00:10:30|106339|106223|106341.8|106225.8|106347.5|106231.5|106326.2|106210.2|56
1740355840000|2025-02-24 00:10:40|106346.4|106230.4|106341.8|106225.8|106352.2|106236.2|106316.3|106200.3|49
1740355850000|2025-02-24 00:10:50|106353.9|106237.9|106332|106216|106353.9|106237.9|106309.6|106193.6|42
1740355860000|2025-02-24 00:11:00|106319.9|106206.6|106333.6|106217.6|106345.5|106229.5|106319.9|106204.1|46
1740355870000|2025-02-24 00:11:10|106334.6|106218.6|106338.8|106222.8|106343.5|106227.5|106321.8|106205.8|46
1740355880000|2025-02-24 00:11:20|106339.4|106223.4|106335.5|106219.5|106343.2|106227.2|106316.2|106200.2|47
1740355890000|2025-02-24 00:11:30|106336.9|106220.9|106336.2|106220.2|106343.1|106227.1|106324.4|106208.4|56
1740355900000|2025-02-24 00:11:40|106338.5|106222.5|106343.2|106227.2|106348.3|106232.3|106336.7|106220.7|30
1740355910000|2025-02-24 00:11:50|106342.4|106226.4|106333.5|106217.5|106353|106237|106333.5|106217.5|53
1740355920000|2025-02-24 00:12:00|106341.9|106225.9|106344.6|106228.6|106354.2|106252.9|106302.9|106204.7|40
1740355930000|2025-02-24 00:12:10|106346.9|106230.9|106341.4|106225.4|106350.5|106234.6|106325.7|106215.1|51
1740355940000|2025-02-24 00:12:20|106343.1|106227.1|106307.4|106206.2|106343.1|106236.1|106286.1|106196.5|51
1740355950000|2025-02-24 00:12:30|106308|106207.5|106283.7|106233.7|106329.5|106235.4|106272.8|106201.3|59
1740355960000|2025-02-24 00:12:40|106283.9|106233.9|106289.8|106239.8|106329.4|106249.8|106277.8|106205|32
1740355970000|2025-02-24 00:12:50|106291.4|106241.4|106294.6|106244.6|106311.7|106247.6|106287.1|106213.7|55
1740355980000|2025-02-24 00:13:00|106297.9|106247.9|106338.7|106222.7|106339.7|106250.3|106285.7|106204.7|40
1740355990000|2025-02-24 00:13:10|106304.6|106254.6|106311|106261|106315.8|106265.8|106302.9|106252.9|25
1740356000000|2025-02-24 00:13:20|106311.1|106261.1|106311.8|106261.8|106312|106262|106306.6|106256.6|12
1740356010000|2025-02-24 00:13:30|106310.6|106260.6|106297.6|106247.6|106321.2|106260.9|106291|106193.4|34
1740356020000|2025-02-24 00:13:40|106301.1|106251.1|106288.2|106238.2|106311.7|106261.7|106288.2|106238.2|54
1740356030000|2025-02-24 00:13:50|106292.5|106242.5|106303.1|106187.1|106313.1|106244.5|106272.7|106156.7|48
1740356040000|2025-02-24 00:14:00|106303.2|106187.2|106298.5|106182.5|106304.7|106188.7|106289.4|106173.5|40
1740356050000|2025-02-24 00:14:10|106297.3|106181.3|106296.9|106180.9|106306.9|106190.9|106285.9|106169.9|60
1740356060000|2025-02-24 00:14:20|106304.9|106188.9|106293.3|106177.3|106304.9|106194.5|106244.5|106167.9|45
1740356070000|2025-02-24 00:14:30|106291.1|106175.1|106299|106183|106301.6|106185.6|106291.1|106175.1|64
1740356080000|2025-02-24 00:14:40|106298.4|106182.4|106304.8|106188.9|106312.4|106196.4|106290.4|106174.4|30
1740356090000|2025-02-24 00:14:50|106303.7|106188.1|106308.8|106193.5|106312|106196|106302.4|106188.1|12
1740356100000|2025-02-24 00:15:00|106311.2|106195.2|106320.5|106207.1|106326|106211.2|106306.9|106190.9|49
1740356110000|2025-02-24 00:15:10|106322.9|106206.9|106326.1|106215.2|106327.3|106216.8|106286.9|106170.9|21
1740356120000|2025-02-24 00:15:20|106325|106214.8|106320.1|106204.1|106332.8|106237.3|106285.9|106203.8|19
1740356130000|2025-02-24 00:15:30|106304.6|106197|106273.9|106223.9|106306.7|106235.9|106271|106197|37
1740356140000|2025-02-24 00:15:40|106299.7|106205.3|106276.5|106226.5|106299.7|106230|106273.2|106205.2|23
1740356150000|2025-02-24 00:15:50|106276.9|106226.9|106276.5|106226.5|106313.6|106248.5|106273|106198.3|16
1740356160000|2025-02-24 00:16:00|106273.8|106223.8|106272.3|106156.3|106290.6|106223.8|106234.2|106146.6|39
1740356170000|2025-02-24 00:16:10|106274.9|106158.9|106279.2|106163.7|106286.8|106217.6|106254.3|106158.9|40
1740356180000|2025-02-24 00:16:20|106262|106212|106279.6|106163.6|106305|106213.1|106223.3|106156.9|46
1740356190000|2025-02-24 00:16:30|106276.1|106160.1|106252.2|106202.2|106280.3|106210|106230.2|106156.4|25
1740356200000|2025-02-24 00:16:40|106234.6|106184.6|106226.7|106176.7|106261.6|106211.6|106222.9|106172.9|27
1740356210000|2025-02-24 00:16:50|106231.3|106181.3|106231.3|106181.3|106231.3|106181.3|106231.3|106181.3|1
1740356220000|2025-02-24 00:17:00|106226.1|106176.1|106267.8|106156.7|106267.8|106188.9|106223|106155.7|20
1740356230000|2025-02-24 00:17:10|106265.6|106154.4|106209|106159|106270.3|106182.2|106209|106138.6|22
1740356240000|2025-02-24 00:17:20|106212|106162|106204.3|106154.3|106258.2|106185.5|106204.3|106139.3|28
1740356250000|2025-02-24 00:17:30|106207.7|106157.7|106211.6|106161.6|106251.9|106181.5|106203.2|106142.2|22
1740356260000|2025-02-24 00:17:40|106207.9|106157.9|106219.7|106169.7|106232.4|106182.4|106205.4|106136.3|47
1740356270000|2025-02-24 00:17:50|106224.5|106174.5|106247.4|106146.2|106255.6|106191.4|106210.6|106146.2|30
1740356280000|2025-02-24 00:18:00|106257.4|106150.7|106243.8|106193.8|106258.2|106193.8|106240.6|106147.7|16
1740356290000|2025-02-24 00:18:10|106246.8|106196.8|106248.1|106198.1|106261.6|106198.7|106246.8|106156.7|8
1740356300000|2025-02-24 00:18:20|106261.6|106156.7|106226.5|106176.5|106261.6|106195.2|106211.4|106145.1|10
1740356310000|2025-02-24 00:18:30|106239.3|106189.3|106251.1|106148.2|106259.1|106194.9|106199|106147.1|23
1740356320000|2025-02-24 00:18:40|106253.4|106150.9|106240.7|106190.7|106261.4|106194.7|106206.6|106150.8|20
1740356330000|2025-02-24 00:18:50|106242.6|106192.6|106242.6|106192.6|106242.6|106192.6|106242.6|106192.6|1
1740356340000|2025-02-24 00:19:00|106240.7|106190.7|106280.7|106181.6|106283.3|106221.9|106192.6|106119.2|25
1740356350000|2025-02-24 00:19:10|106278.6|106179.2|106261.9|106211.9|106278.6|106211.9|106242.3|106176.5|15
1740356360000|2025-02-24 00:19:20|106260.5|106210.5|106251.8|106201.8|106272.7|106211.9|106251.8|106179.1|9
1740356370000|2025-02-24 00:19:30|106247.9|106197.9|106258.8|106208.8|106258.8|106208.8|106239.2|106189.2|12
1740356380000|2025-02-24 00:19:40|106256|106206|106250.3|106200.3|106259.1|106209.1|106240.3|106190.3|16
1740356390000|2025-02-24 00:19:50|106252.1|106202.1|106248.4|106198.4|106273|106210.9|106242.4|106170.1|21
1740356400000|2025-02-24 00:20:00|106246.5|106196.5|106241.5|106136.8|106249.3|106199.3|106208|106136.8|31
1740356410000|2025-02-24 00:20:10|106244.4|106141.2|106230.5|106133.9|106244.4|106175.1|106206.7|106133.9|26
1740356420000|2025-02-24 00:20:20|106227.6|106133.7|106216.9|106166.9|106230.5|106169.7|106209.5|106133.7|10
1740356430000|2025-02-24 00:20:30|106230.6|106131.6|106223.6|106124.2|106238.7|106139.2|106223.6|106124.2|26
1740356440000|2025-02-24 00:20:40|106216.2|106166.2|106253.4|106159.9|106253.4|106184.1|106216.2|106154.9|25
1740356450000|2025-02-24 00:20:50|106233.6|106183.6|106241.7|106191.7|106253.4|106197.6|106233.6|106159.9|7
1740356460000|2025-02-24 00:21:00|106244.8|106151.7|106255.3|106158.7|106257.4|106191.7|106232.4|106151.7|26
1740356470000|2025-02-24 00:21:10|106233.9|106158.9|106227.3|106177.3|106257.4|106186.4|106227.3|106158.6|32
1740356480000|2025-02-24 00:21:20|106229|106179|106228.6|106178.6|106238.2|106188.2|106223.4|106173.4|11
1740356490000|2025-02-24 00:21:30|106226.8|106176.8|106241.8|106141.6|106246.3|106178.6|106211.4|106141.6|8
1740356500000|2025-02-24 00:21:40|106238.9|106137.2|106203.8|106153.8|106238.9|106165.6|106203.8|106129.7|22
1740356510000|2025-02-24 00:21:50|106205.4|106155.4|106209.5|106159.5|106225.7|106175.7|106204.2|106154.2|21
1740356520000|2025-02-24 00:22:00|106207.4|106157.4|106209.7|106159.7|106219.6|106169.6|106205.7|106155.7|25
1740356530000|2025-02-24 00:22:10|106208.4|106158.4|106199.9|106149.9|106214.4|106164.4|106199.9|106149.9|22
1740356540000|2025-02-24 00:22:20|106200|106150|106204.8|106154.8|106206.7|106156.7|106199.9|106149.9|15
1740356550000|2025-02-24 00:22:30|106206.2|106156.2|106202.7|106152.7|106214.2|106164.2|106178.8|106128.8|19
1740356560000|2025-02-24 00:22:40|106206|106156|106205.9|106155.9|106235.1|106162.2|106203.4|106135.1|32
1740356570000|2025-02-24 00:22:50|106207.5|106157.5|106209.2|106159.2|106230.3|106168.9|106203.3|106132.9|18
1740356580000|2025-02-24 00:23:00|106207.2|106157.2|106211.7|106161.7|106232.8|106162.8|106204.6|106133.1|19
1740356590000|2025-02-24 00:23:10|106220.6|106170.6|106201.5|106151.5|106220.6|106170.6|106201.5|106151.5|21
1740356600000|2025-02-24 00:23:20|106203.6|106153.6|106181|106131|106205.7|106155.7|106181|106131|14
1740356610000|2025-02-24 00:23:30|106168.7|106118.7|106196.5|106146.5|106207.6|106157.6|106168.7|106118.7|27
1740356620000|2025-02-24 00:23:40|106196.6|106146.6|106199.2|106149.2|106211.8|106161.8|106196.6|106146.6|17
1740356630000|2025-02-24 00:23:50|106201.3|106151.3|106197|106147|106205|106155|106193.8|106143.8|16
1740356640000|2025-02-24 00:24:00|106195.6|106145.6|106193.9|106143.9|106209.7|106159.7|106192.7|106142.7|19
1740356650000|2025-02-24 00:24:10|106195.2|106145.2|106193.6|106143.6|106201.4|106151.4|106167|106117|20
1740356660000|2025-02-24 00:24:20|106194.8|106144.8|106196.8|106146.8|106198.1|106148.1|106193.6|106143.6|17
1740356670000|2025-02-24 00:24:30|106195.1|106145.1|106195.3|106145.3|106196.3|106146.3|106195.1|106145.1|4
1740356680000|2025-02-24 00:24:40|106196.3|106146.3|106194.4|106144.4|106207|106157|106168.4|106118.4|14
1740356690000|2025-02-24 00:24:50|106196.4|106146.4|106200.1|106150.1|106208|106158|106173|106123|18
1740356700000|2025-02-24 00:25:00|106198.3|106148.3|106201|106151|106201|106151|106197.1|106147.1|6
1740356710000|2025-02-24 00:25:10|106212.4|106162.4|106197.2|106147.2|106212.4|106162.4|106193.1|106143.1|15
1740356720000|2025-02-24 00:25:20|106195.7|106145.7|106204|106154|106207.4|106157.4|106194.3|106144.3|11
1740356730000|2025-02-24 00:25:30|106194.6|106144.6|106207.6|106157.6|106209.1|106159.1|106182.1|106132.1|29
1740356740000|2025-02-24 00:25:40|106204.7|106154.7|106195.8|106145.8|106208.8|106158.8|106193.6|106143.6|7
1740356750000|2025-02-24 00:25:50|106194.9|106144.9|106191|106141|106197|106147|106191|106141|14
1740356760000|2025-02-24 00:26:00|106192.4|106142.4|106201.2|106151.2|106206.9|106156.9|106179.5|106129.5|24
1740356770000|2025-02-24 00:26:10|106203.5|106153.5|106188.7|106138.7|106203.5|106153.5|106188.5|106138.5|18
1740356780000|2025-02-24 00:26:20|106189.7|106139.7|106189.7|106139.7|106193.1|106143.1|106189.7|106139.7|7
1740356790000|2025-02-24 00:26:30|106191.7|106141.7|106191.7|106141.7|106193.1|106143.1|106191.7|106141.7|3
1740356800000|2025-02-24 00:26:40|106189.7|106139.7|106189.7|106139.7|106191.7|106141.7|106189.7|106139.7|3
1740356810000|2025-02-24 00:26:50|106193.1|106143.1|106194.4|106144.4|106202.4|106152.4|106171.4|106121.4|10
1740356820000|2025-02-24 00:27:00|106196.3|106146.3|106193|106143|106196.3|106146.3|106192.9|106142.9|7
1740356830000|2025-02-24 00:27:10|106195.1|106145.1|106193.9|106143.9|106205.3|106155.3|106192.7|106142.7|12
1740356840000|2025-02-24 00:27:20|106183.9|106133.9|106205.3|106155.3|106205.3|106155.3|106183.9|106133.9|2
1740356850000|2025-02-24 00:27:30|106201.7|106151.7|106167.9|106117.9|106204|106154|106142.1|106092.1|33
1740356860000|2025-02-24 00:27:40|106162.2|106112.2|106171.7|106074.4|106171.7|106112.2|106136.5|106074.4|20
1740356870000|2025-02-24 00:27:50|106150.5|106100.5|106150.4|106100.4|106173.4|106110.2|106150.4|106074.2|7
1740356880000|2025-02-24 00:28:00|106158.7|106108.7|106105.8|106055.8|106167|106108.7|106084.7|106034.7|32
1740356890000|2025-02-24 00:28:10|106101.8|106051.8|106110|106060|106123.5|106073.5|106101.8|106051.8|15
1740356900000|2025-02-24 00:28:20|106114.2|106064.2|106140.1|106040.9|106140.1|106078.8|106111.9|106036.1|28
1740356910000|2025-02-24 00:28:30|106145.9|106082.1|106128.2|106078.2|106145.9|106082.2|106093.5|106040.9|17
1740356920000|2025-02-24 00:28:40|106131.4|106081.4|106145|106039.8|106145|106081.5|106093.7|106037.4|14
1740356930000|2025-02-24 00:28:50|106135.8|106085.8|106148.5|106044|106153|106087.9|106129.3|106039.7|23
1740356940000|2025-02-24 00:29:00|106135.9|106085.9|106131.3|106081.3|106151.6|106086.2|106130|106039.1|19
1740356950000|2025-02-24 00:29:10|106145.4|106040.3|106127.7|106077.7|106145.4|106081.3|106127.7|106040.3|7
1740356960000|2025-02-24 00:29:20|106124.2|106074.2|106130.6|106080.6|106146.6|106083.6|106122.8|106046|8
1740356970000|2025-02-24 00:29:30|106133.4|106083.4|106137.8|106087.8|106139.2|106089.2|106133.4|106083.4|15
1740356990000|2025-02-24 00:29:50|106139.2|106089.2|106134.8|106084.8|106146.5|106089.2|106134.8|106047.9|4
1740357000000|2025-02-24 00:30:00|106133.4|106083.4|106133.4|106083.4|106141.2|106091.2|106133.4|106083.4|11
1740357010000|2025-02-24 00:30:10|106136.2|106086.2|106133.4|106083.4|106136.2|106086.2|106133.4|106083.4|2
1740357020000|2025-02-24 00:30:20|106129.9|106079.9|106129.7|106024.5|106131.3|106079.9|106118.5|106024.5|11
1740357030000|2025-02-24 00:30:30||106030.4||106024.5||106030.4||106024.5|2
1740357040000|2025-02-24 00:30:40|106112.8|106030.4|106088.8|106038.8|106112.8|106062.8|106045.9|105974.4|12
1740357050000|2025-02-24 00:30:50|106083.8|106033.8|106113|106003.4|106115.6|106057.9|106075.9|105974.2|48
1740357060000|2025-02-24 00:31:00|106106.6|106043.6|106050.8|105951.9|106115.8|106053.3|106050.8|105939.6|51
1740357070000|2025-02-24 00:31:10|106051.6|106001.6|106028.9|105978.9|106089.7|106018.2|106012.5|105933.1|53
1740357080000|2025-02-24 00:31:20|106087|105971|106047|105997|106091.9|106029.7|106045.2|105941|56
1740357090000|2025-02-24 00:31:30|106042.1|105992.1|106060.6|106010.6|106067.7|106017.7|106041|105943.7|43
1740357100000|2025-02-24 00:31:40|106057.5|106007.5|106060.8|106010.8|106060.8|106010.8|106051.2|106001.2|6
1740357110000|2025-02-24 00:31:50|106051.9|106001.9|106097.8|106001|106097.8|106008.2|106044|105948.9|48
1740357120000|2025-02-24 00:32:00|106077.9|106027.9|106083.9|105988|106092.1|106027.9|106038.5|105962.8|31
1740357130000|2025-02-24 00:32:10|106056.8|106006.8|106085.2|105969.2|106091.3|106025.3|106040.7|105959.3|31
1740357140000|2025-02-24 00:32:20|106051.3|105947.9|106085.5|105969.5|106102|106002|106051.3|105947.9|33
1740357150000|2025-02-24 00:32:30|106087.1|105971.1|106116.4|106013.8|106121.8|106058.9|106087.1|105971.1|23
1740357160000|2025-02-24 00:32:40|106119.3|106017.2|106138.8|106022.8|106138.8|106072.1|106091.1|105985.1|33
1740357170000|2025-02-24 00:32:50|106142.4|106026.4|106137.6|106021.6|106148|106032|106114.9|105998.9|19
1740357180000|2025-02-24 00:33:00|106131.1|106015.1|106132.1|106016.1|106136.5|106020.5|106129.2|106013.2|9
1740357190000|2025-02-24 00:33:10|106130.7|106014.7|106127.2|106011.2|106133.5|106017.5|106113.4|105997.4|9
1740357200000|2025-02-24 00:33:20|106128.6|106012.6|106131.5|106015.5|106133.6|106017.6|106115.6|105999.6|16
1740357210000|2025-02-24 00:33:30|106130.3|106014.3|106115.7|105999.7|106139.8|106023.8|106115.7|105999.7|16
1740357220000|2025-02-24 00:33:40|106116.3|106000.3|106137.8|106021.8|106137.8|106021.8|106115.7|105999.7|20
1740357230000|2025-02-24 00:33:50|106136.3|106020.3|106140.1|106024.1|106140.1|106024.1|106121|106005|10
1740357240000|2025-02-24 00:34:00|106138.7|106022.7|106138|106023.4|106142.3|106072.7|106093.1|106012.1|17
1740357250000|2025-02-24 00:34:10|106140.2|106024.2|106138.9|106023.4|106140.2|106025.9|106134.5|106018.5|16
1740357260000|2025-02-24 00:34:20|106138.2|106022.2|106143.4|106028.1|106144|106028.1|106138.2|106022.2|12
1740357270000|2025-02-24 00:34:30|106142.8|106026.8|106142.7|106030.5|106144.5|106032.6|106140.5|106026|14
1740357280000|2025-02-24 00:34:40|106144.3|106032.4|106138.6|106026|106147.2|106081.4|106111.7|106008.4|32
1740357290000|2025-02-24 00:34:50|106138.1|106022.1|106143.3|106027.5|106145.4|106079|106113.3|106013.2|22
1740357300000|2025-02-24 00:35:00|106144.8|106028.8|106134.2|106023.9|106144.8|106080.1|106114.2|106012.1|32
1740357310000|2025-02-24 00:35:10|106136.1|106026.1|106139|106026.1|106139|106026.1|106133.7|106023.3|15
1740357320000|2025-02-24 00:35:20|106136.1|106024.3|106132|106022.6|106136.1|106026.7|106129.6|106020.2|8
1740357330000|2025-02-24 00:35:30|106130.4|106020.9|106131|106023.5|106137.7|106024.2|106128.3|106018.7|15
1740357340000|2025-02-24 00:35:40|106133.2|106026|106123|106020.9|106133.2|106026|106118.1|106017|26
1740357350000|2025-02-24 00:35:50|106120|106016.4|106118.3|106014.6|106126.1|106019.5|106118.3|106014.6|15
1740357360000|2025-02-24 00:36:00|106119.9|106016.2|106124.4|106020.7|106125.4|106021.1|106115.2|106014.3|25
1740357370000|2025-02-24 00:36:10|106127.2|106017.8|106124.4|106020.7|106130.1|106020.7|106124.4|106017.8|7
1740357380000|2025-02-24 00:36:20|106103.5|106003.4|106127|106020.5|106130.1|106024.9|106103.5|106003.4|16
1740357390000|2025-02-24 00:36:30|106124.2|106033.4|106126.1|106021.1|106129.9|106033.4|106083.4|106003.5|13
1740357400000|2025-02-24 00:36:40|106127.8|106023.1|106139.2|106029.7|106139.2|106069.6|106093.1|106007.5|21
1740357410000|2025-02-24 00:36:50|106136.3|106026.4|106132.6|106023.2|106137.5|106027.3|106132.6|106017.6|13
1740357420000|2025-02-24 00:37:00|106134.9|106025.5|106133.1|106023.1|106140.3|106071.9|106121.9|106022.4|18
1740357430000|2025-02-24 00:37:10|106108|106017.6|106141|106027.8|106144.5|106076.7|106102.7|105990.1|25
1740357440000|2025-02-24 00:37:20|106138.2|106022.2|106148.7|106033.3|106148.7|106087.2|106104.2|106011.9|23
1740357450000|2025-02-24 00:37:30|106145|106029|106157.1|106052.2|106158.3|106087.3|106100.3|106016.2|31
1740357460000|2025-02-24 00:37:40|106162.8|106054.6|106162.4|106054.6|106162.8|106054.6|106157.1|106054.6|5
1740357470000|2025-02-24 00:37:50|106165.3|106051.7|106166.8|106050.8|106171.1|106057.1|106159.7|106044.9|23
1740357480000|2025-02-24 00:38:00|106168.4|106054.9|106174.7|106058.7|106199|106105.1|106155.1|106054.5|17
1740357490000|2025-02-24 00:38:10|106173.3|106057.3|106174.7|106058.7|106176.2|106060.2|106173.3|106057.3|17
1740357500000|2025-02-24 00:38:20|106173.3|106057.3|106170.1|106054.1|106196.7|106086.6|106167.9|106051.9|11
1740357510000|2025-02-24 00:38:30|106171.5|106055.5|106171.5|106055.5|106171.5|106055.5|106170.1|106054.1|15
1740357520000|2025-02-24 00:38:40|106175.7|106060.9|106168|106054.5|106175.7|106060.9|106166.4|106050.4|7
1740357530000|2025-02-24 00:38:50|106170.1|106056.6|106167.4|106051.4|106172.8|106104.2|106142.9|106037.9|14
1740357540000|2025-02-24 00:39:00|106170.3|106054.3|106168.3|106052.3|106175.6|106060.7|106168.3|106052.3|13
1740357550000|2025-02-24 00:39:10|106168.5|106053.2|106169|106055.5|106171.2|106057.6|106168.5|106053.2|5
1740357560000|2025-02-24 00:39:20|106166.2|106052.6|106168.9|106058.2|106171.3|106060.7|106163.3|106052.6|11
1740357570000|2025-02-24 00:39:30|106174.4|106058.4|106166.5|106053|106174.4|106058.4|106166.5|106053|13
1740357580000|2025-02-24 00:39:40||106054.3||106053||106054.3||106053|2
1740357590000|2025-02-24 00:39:50|106172.2|106056.8|106166.5|106055.8|106172.2|106056.8|106166.5|106054.3|7
1740357600000|2025-02-24 00:40:00|106172|106056|106171.7|106055.7|106199.6|106083.6|106151.9|106038.1|11
1740357610000|2025-02-24 00:40:10|106173.1|106057.1|106172.5|106056.5|106174.4|106058.4|106170.7|106054.7|11
1740357620000|2025-02-24 00:40:20|106173.9|106057.9|106173.9|106057.9|106176.8|106060.8|106172.5|106056.5|9
1740357630000|2025-02-24 00:40:30|106175.3|106059.3|106173.9|106057.9|106175.3|106059.3|106173.9|106057.9|2
1740357640000|2025-02-24 00:40:40|106176.8|106060.8|106171.7|106055.7|106177.2|106080.2|106152.8|106044.1|21
1740357650000|2025-02-24 00:40:50|106170.3|106054.3|106170.9|106054.9|106172.7|106102.2|106152.2|106039.3|13
1740357660000|2025-02-24 00:41:00|106169.8|106053.8|106170.2|106054.2|106174.4|106103.6|106153.2|106037.2|31
1740357670000|2025-02-24 00:41:10|106169.5|106053.5|106170.8|106056.6|106173|106058.6|106169.4|106053.4|15
1740357690000|2025-02-24 00:41:30|106172.9|106056.9|106171|106055.4|106172.9|106056.9|106169.8|106053.8|4
1740357700000|2025-02-24 00:41:40|106171.6|106057.7|106168.8|106057.7|106174.1|106058.1|106168.8|106057.7|6
1740357710000|2025-02-24 00:41:50|106174.1|106058.1|106170.5|106057|106174.3|106059.3|106168.7|106053.2|13
1740357720000|2025-02-24 00:42:00|106167.7|106054.1|106170.5|106057|106173.2|106059.8|106167.7|106054.1|11
1740357730000|2025-02-24 00:42:10|106171.5|106059.8|106174.9|106058.9|106179.9|106065|106168.7|106052.7|22
1740357740000|2025-02-24 00:42:20|106177.4|106061.4|106174.5|106058.5|106177.4|106061.4|106174.5|106058.5|5
1740357750000|2025-02-24 00:42:30|106176.8|106060.8|106173.9|106057.9|106177.2|106061.2|106170.2|106054.2|13
1740357760000|2025-02-24 00:42:40|106176.6|106060.6|106174.5|106058.5|106176.8|106060.8|106172.5|106056.5|25
1740357770000|2025-02-24 00:42:50|106176.8|106060.8|106175|106059|106177.1|106061.1|106172.8|106056.8|29
1740357780000|2025-02-24 00:43:00|106171.9|106055.9|106177.5|106061.5|106180.4|106064.4|106171.9|106055.9|17
1740357790000|2025-02-24 00:43:10|106176.8|106060.8|106176.1|106060.1|106176.8|106060.8|106174.7|106058.7|4
1740357800000|2025-02-24 00:43:20|106174.7|106058.7|106176.1|106060.1|106176.1|106060.1|106174.7|106058.7|2
1740357810000|2025-02-24 00:43:30|106154.7|106043.1|106176.1|106060.1|106176.1|106060.1|106154.7|106043.1|2
1740357820000|2025-02-24 00:43:40|106178.7|106062.7|106160.2|106051.3|106182.9|106067.7|106160.2|106051.3|9
1740357830000|2025-02-24 00:43:50|106180.1|106066.6|106180.1|106066.6|106182.8|106066.8|106177.2|106066.6|4
1740357840000|2025-02-24 00:44:00|106172.8|106067.7|106180.9|106064.9|106180.9|106107|106157|106057|13
1740357850000|2025-02-24 00:44:10|106181.1|106068.9|106153.7|106103.7|106181.1|106103.7|106146.5|106036.3|6
1740357860000|2025-02-24 00:44:20|106170.6|106054.6|106167.8|106057.2|106174.3|106058.6|106165.4|106049.4|14
1740357870000|2025-02-24 00:44:30|106165.4|106054.3|106159.1|106051.3|106165.4|106057.2|106156.5|106045.8|14
1740357880000|2025-02-24 00:44:40|106162|106054.2|106159.1|106051.3|106164.8|106054.2|106159.1|106051.3|19
1740357890000|2025-02-24 00:44:50|106164.8|106054.2|106162|106054.2|106164.8|106054.2|106159.1|106051.3|12
1740357900000|2025-02-24 00:45:00||106051.3||106054.2||106054.2||106051.3|2
1740357920000|2025-02-24 00:45:20|106159.1|106051.3|106154.1|106049.2|106159.1|106051.3|106154.1|106049.2|5
1740357930000|2025-02-24 00:45:30|106156.9|106051.6|106157.4|106049.6|106162.3|106054.5|106154.1|106046.6|12
1740357940000|2025-02-24 00:45:40|106159.5|106051.7|106159.5|106051.7|106162.4|106054.5|106159.5|106051.7|7
1740357950000|2025-02-24 00:45:50|106165.2|106054.5|106154.3|106049.3|106165.2|106054.5|106154.3|106049.3|13
1740357960000|2025-02-24 00:46:00|106157.1|106043.6|106151.3|106052.1|106159.2|106052.1|106149.9|106043.6|19
1740357970000|2025-02-24 00:46:10|106157.1|106049.2|106149.9|106052.1|106157.1|106052.1|106149.9|106049.2|5
1740357980000|2025-02-24 00:46:20|106147.4|106047.5|106146.3|106048.3|106150.4|106048.3|106146.3|106042.6|11
1740357990000|2025-02-24 00:46:30|106141.2|106042.6|106142|106046.8|106148.3|106070.2|106120.2|106040.4|14
1740358000000|2025-02-24 00:46:40|106148.9|106049.7|106113.8|106063.8|106150.7|106072.9|106110.8|106013.1|21
1740358010000|2025-02-24 00:46:50|106116.2|106066.2|106114.3|106064.3|106164|106071.5|106112.5|106047|12
1740358020000|2025-02-24 00:47:00|106112|106062|106115|106065|106142.9|106067.6|106112|106044.8|19
1740358030000|2025-02-24 00:47:10|106117.8|106067.8|106114.9|106064.9|106141.5|106073.1|106114.6|106015.1|14
1740358040000|2025-02-24 00:47:20|106116.3|106066.3|106137.4|106042.1|106141.3|106067.5|106114.4|106026.9|17
1740358050000|2025-02-24 00:47:30|106113|106063|106110|106060|106141.3|106064.4|106107.2|106039.2|20
1740358060000|2025-02-24 00:47:40|106107.4|106057.4|106056.9|105947.7|106152.3|106064.9|106048.3|105947.7|40
1740358070000|2025-02-24 00:47:50|106049.5|105999.5|106099.1|105989.7|106103.7|106035.4|106049.5|105943.7|30
1740358080000|2025-02-24 00:48:00|106101.9|105987.7|106060.3|106010.3|106101.9|106028.3|106055.3|105968.6|26
1740358090000|2025-02-24 00:48:10|106096.7|105998.3|106101.1|105986.6|106102.5|106032|106056.2|105954.9|32
1740358100000|2025-02-24 00:48:20|106099.5|105983.5|106041.9|105931.6|106103.2|106025.8|106041.9|105931.6|41
1740358110000|2025-02-24 00:48:30|106051.2|105936.3|106081.5|105965.5|106083.3|106010.6|106013.1|105929.6|36
1740358120000|2025-02-24 00:48:40|106059|105952|106077.4|105962|106078.7|106009.7|106046.6|105950.5|16
1740358130000|2025-02-24 00:48:50|106077.2|105961.2|106077.8|105962.5|106079.2|106008.9|106038.9|105960.5|11
1740358140000|2025-02-24 00:49:00|106075|105961.6|106080.6|105965.9|106082.8|106013.9|106047.4|105949|28
1740358150000|2025-02-24 00:49:10|106077.8|105959.5|106064.4|105954.4|106080.6|106003.2|106048.8|105944.3|16
1740358160000|2025-02-24 00:49:20|106067.3|105951.1|106054.6|106004.6|106075.1|106004.6|106043.7|105938.7|23
1740358170000|2025-02-24 00:49:30|106053.2|106003.2|106039.6|105989.6|106078.1|106003.2|106039.6|105941.7|27
1740358180000|2025-02-24 00:49:40|106056.1|105956.8|106077|105965|106080.1|106008.3|106034|105946.2|41
1740358190000|2025-02-24 00:49:50|106057.7|106007.7|106067.3|105952|106074.6|106007.7|106047.3|105948.1|24
1740358200000|2025-02-24 00:50:00|106069.7|105954.8|106078.9|105968.8|106081.7|106012.6|106053|105948.3|40
1740358210000|2025-02-24 00:50:10|106081.8|105971.6|106073.8|105963.7|106081.8|105971.6|106073.8|105963.2|10
1740358220000|2025-02-24 00:50:20|106070.9|105964.4|106075.5|105967.7|106075.5|105967.7|106062.8|105955.8|32
1740358230000|2025-02-24 00:50:30|106072.7|105964.8|106065.2|105957.4|106073.4|105967.7|106062.3|105955.3|30
1740358240000|2025-02-24 00:50:40|106070.9|105962.4|106060.3|105952.6|106073.1|105962.4|106045.7|105944.4|19
1740358250000|2025-02-24 00:50:50|106063.2|105955.4|106063.2|105955.4|106063.2|105955.4|106063.2|105949.7|13
1740358260000|2025-02-24 00:51:00|106065.3|105957.5|106060.1|105955.2|106065.3|105957.5|106060.1|105952.4|10
1740358270000|2025-02-24 00:51:10|106057.3|105952.8|106059.7|105954.7|106059.7|105954.7|106054.7|105949.7|7
1740358280000|2025-02-24 00:51:20|106062.5|105952.2|106061.8|105956.9|106064.7|105956.9|106061.8|105952.2|5
1740358290000|2025-02-24 00:51:30|106064.7|105954.7|106059.4|105951.6|106064.7|105956.9|106056.7|105951.6|15
1740358300000|2025-02-24 00:51:40|106056.5|105951.9|106058.6|105956.6|106064.4|105959.4|106056.5|105949.3|22
1740358310000|2025-02-24 00:51:50||105959.4||105956.6||105959.4||105956.6|4
1740358320000|2025-02-24 00:52:00|106056.5|105954.4|106055.6|105959.3|106056.5|105959.3|106050.4|105948.3|21
1740358330000|2025-02-24 00:52:10|106052.7|105953.4|106061.3|105959.2|106064.2|105959.2|106052.7|105949.2|26
1740358340000|2025-02-24 00:52:20|106064.2|105962.1|106063.9|105956.1|106066.3|105964.2|106061.3|105953.8|17
1740358350000|2025-02-24 00:52:30|106066.2|105958.3|106065.9|105961.1|106071.9|105966.3|106065.9|105958.3|8
1740358360000|2025-02-24 00:52:40|106063|105961.3|106062.7|105954.9|106065.5|105993.7|106042.9|105952.4|22
1740358370000|2025-02-24 00:52:50|106059.8|105952|106057|105957.7|106059.8|105960.6|106057|105952|9
1740358380000|2025-02-24 00:53:00|106062.7|105954.9|106062.7|105957.7|106062.7|105957.7|106062.7|105954.9|3
1740358390000|2025-02-24 00:53:10|106057|105954.9|106057|105954.9|106057|105957.7|106054.1|105954.9|8
1740358400000|2025-02-24 00:53:20|106062|105952.4|106062|105960|106064.9|105960|106062|105952.4|4
1740358410000|2025-02-24 00:53:30|106059.2|105957.1|106058.6|105956.5|106064.9|105983.7|106033.7|105950.9|17
1740358420000|2025-02-24 00:53:40|106056.1|105959.3|106058|105955.9|106058|105959.3|106056.1|105948.3|18
1740358430000|2025-02-24 00:53:50|106063.7||106058||106063.7||106058||4
1740358440000|2025-02-24 00:54:00|106055.5|105958.8|106049.7|105942|106055.5|105978.5|106016.8|105905.9|16
1740358450000|2025-02-24 00:54:10|106046.9|105944.8|106049.7|105941.9|106050.5|105944.8|106044.8|105939.8|10
1740358460000|2025-02-24 00:54:20|106046.9|105944.8|106052.4|105947.4|106052.6|105947.4|106046.9|105944.6|10
1740358470000|2025-02-24 00:54:30|106055.3|105944.6|106050|105945|106055.3|105947.4|106047.1|105939.3|11
1740358480000|2025-02-24 00:54:40|106052.9|105947.3|106052.2|105947.3|106055.1|105950.1|106050|105947.3|12
1740358490000|2025-02-24 00:54:50|106049.9|105945|106047.1|105942.1|106049.9|105945|106047.1|105942.1|8
1740358500000|2025-02-24 00:55:00||105939.2||105942.1||105942.1||105939.2|2
1740358520000|2025-02-24 00:55:20|106044.2|105939.2|106031.7|105932.5|106044.2|105939.2|106028.8|105926.8|9
1740358530000|2025-02-24 00:55:30|106039.7|105934.7|106035.3|105933.2|106041.8|105942.6|106031.4|105926.5|21
1740358540000|2025-02-24 00:55:40|106032.5|105936.1|106032.5|105933.2|106035.3|105936.1|106032.5|105930.4|12
1740358550000|2025-02-24 00:55:50|106035.3|105930.4|106027.4|105928.2|106035.3|105933.2|106027.4|105927.5|16
1740358560000|2025-02-24 00:56:00|106033.1|105925.3|106032.6|105933.3|106033.1|105933.3|106027.4|105925.3|27
1740358570000|2025-02-24 00:56:10|106029.7|105930.5|106037.9|105935.8|106037.9|105935.8|106029.7|105930.5|10
1740358580000|2025-02-24 00:56:20|106035.1|105933.5|106032.2|105930.1|106037.9|105933.5|106027.2|105928|8
1740358590000|2025-02-24 00:56:30|106029.3|105932.9|106035.1|105933|106037.2|105935.1|106029.3|105932.9|15
1740358600000|2025-02-24 00:56:40|106037.2|105935.2|106034.4|105935.2|106037.2|105935.2|106034.4|105935.2|6
1740358610000|2025-02-24 00:56:50|106037.2|105938|106032.1|105932.9|106037.2|105938|106029.3|105930.1|17
1740358620000|2025-02-24 00:57:00|106035|105930.1|106025.5|105929.2|106035|105932.9|106015|105913.8|16
1740358630000|2025-02-24 00:57:10|106012.9|105932|106025.4|105932|106028.3|105953.7|106000.4|105909.9|23
1740358640000|2025-02-24 00:57:20|106028.3|105934.1|106050.8|106000.8|106057.9|106000.8|106028.3|105923.2|30
1740358650000|2025-02-24 00:57:30|106060.8|106010.8|106058.6|106008.6|106068.3|106013.4|106052.6|105946.4|27
1740358660000|2025-02-24 00:57:40|106055.4|106005.4|106059.2|106009.2|106063.2|106013.2|106055.4|106005.4|11
1740358670000|2025-02-24 00:57:50|106074|106024|106078.7|106028.7|106078.7|106028.7|106067.1|106017.1|13
1740358680000|2025-02-24 00:58:00|106070.8|106020.8|106064.7|106014.7|106080.9|106030.9|106064.7|106014.7|27
1740358690000|2025-02-24 00:58:10|106066.5|106016.5|106081.4|106031.4|106081.4|106031.4|106066.5|105970.1|15
1740358700000|2025-02-24 00:58:20|106073.5|106023.5|106086.3|106036.3|106089.6|106039.6|106064.3|106014.3|39
1740358710000|2025-02-24 00:58:30|106074.5|106024.5|106089.5|106039.5|106093.8|106043.8|106074.4|106024.4|63
1740358720000|2025-02-24 00:58:40|106079.8|106029.8|106087.8|106037.8|106101|106051|106078.7|106028.7|45
1740358730000|2025-02-24 00:58:50|106078.9|106028.9|106060.7|106010.7|106088.3|106038.3|106060.7|106010.7|58
1740358740000|2025-02-24 00:59:00|106066.8|106016.8|106070.9|106020.9|106070.9|106020.9|106050.1|106000.1|20
1740358750000|2025-02-24 00:59:10|106074.2|106024.2|106075|106025|106079.4|106029.4|106061.6|106011.6|40
1740358760000|2025-02-24 00:59:20|106072.6|106022.6|106068.7|106018.7|106084.9|106034.9|106050.7|106000.7|46
1740358770000|2025-02-24 00:59:30|106071.5|106021.5|106081.2|106031.2|106084.2|106034.2|106059.8|106009.8|16
1740358780000|2025-02-24 00:59:40|106078.6|106028.6|106081.8|106031.8|106086.9|106036.9|106066.9|106016.9|11
1740358790000|2025-02-24 00:59:50|106081.2|106031.2|106078.3|106028.3|106081.2|106031.2|106061.7|106011.7|21
1740358800000|2025-02-24 01:00:00|106078.1|106028.1|106067.1|106017.1|106080.9|106028.1|106049.2|105967.1|47
1740358810000|2025-02-24 01:00:10|106065.5|106015.5|106065|106015|106070.7|106020.7|106063.2|106013.2|28
1740358820000|2025-02-24 01:00:20|106064.9|106014.9|106049.7|105999.7|106070.1|106020.1|106049.7|105999.7|34
1740358830000|2025-02-24 01:00:30|106053.6|106003.6|106049.5|105999.5|106056.7|106006.7|106042.9|105992.9|24
1740358840000|2025-02-24 01:00:40|106044.9|105994.9|106058.4|106008.4|106058.4|106008.4|106041.8|105991.8|35
1740358850000|2025-02-24 01:00:50|106057.3|106007.3|106067.8|106017.8|106070|106020|106050.4|106000.4|39
1740358860000|2025-02-24 01:01:00|106066.1|106016.1|106075.6|106025.6|106096.2|106028|106055.1|106000.4|34
1740358870000|2025-02-24 01:01:10|106096.2|106002.2|106070.7|106020.7|106096.2|106025.8|106061.9|106000.4|16
1740358880000|2025-02-24 01:01:20|106070.6|106020.6|106076.8|106026.8|106093.5|106029.1|106070.3|106000|34
1740358890000|2025-02-24 01:01:30|106077.3|106027.3|106075.6|106025.6|106078.3|106028.3|106072.8|106022.8|25
1740358900000|2025-02-24 01:01:40|106076.2|106026.2|106098.1|106048.1|106098.1|106048.1|106069.5|106019.5|13
1740358910000|2025-02-24 01:01:50|106099.1|106049.1|106093.2|106043.2|106108.2|106058.2|106091.3|106041.3|20
1740358920000|2025-02-24 01:02:00|106094.6|106044.6|106089.5|106039.5|106094.8|106044.8|106085.8|106035.8|18
1740358930000|2025-02-24 01:02:10|106092.5|106042.5|106095|106045|106102.3|106051.3|106065.9|106001.4|33
1740358940000|2025-02-24 01:02:20|106102.7|106052.7|106096.2|106046.2|106102.7|106052.7|106089.8|106039.8|27
1740358950000|2025-02-24 01:02:30|106093.4|106043.4|106089|106039|106108.1|106058.1|106088.2|106038.2|27
1740358960000|2025-02-24 01:02:40|106089.6|106039.6|106103.4|106053.4|106103.4|106053.4|106088.2|106038.2|11
1740358970000|2025-02-24 01:02:50|106097|106047|106055.5|106005.5|106105|106053.4|106048.3|105998.3|28
1740358980000|2025-02-24 01:03:00|106055.6|106005.6|106057.2|106007.2|106057.2|106007.2|106051.5|106001.5|14
1740358990000|2025-02-24 01:03:10|106056.7|106006.7|106045.6|105995.6|106057.2|106007.2|106044.1|105994.1|25
1740359000000|2025-02-24 01:03:20|106048.4|105998.4|106049.5|105999.5|106054|106004|106046.1|105996.1|19
1740359010000|2025-02-24 01:03:30|106051.2|106001.2|106059.2|106009.2|106062.9|106012.9|106051.2|106001.2|10
1740359020000|2025-02-24 01:03:40|106055.4|106005.4|106059.2|106009.2|106063.5|106013.5|106053.4|106003.4|22
1740359030000|2025-02-24 01:03:50|106058.1|106008.1|106052.4|106002.4|106058.1|106008.1|106049.6|105999.6|28
1740359040000|2025-02-24 01:04:00|106051.3|106001.3|106063.7|106013.7|106089.5|106013.7|106051.3|105978.4|24
1740359050000|2025-02-24 01:04:10|106064.8|106014.8|106066.6|106016.6|106089.5|106025.3|106064.8|105988.6|14
1740359060000|2025-02-24 01:04:20|106087.5|105993.5|106066.6|106016.6|106087.5|106017.2|106064.6|105993.5|12
1740359070000|2025-02-24 01:04:30|106087.5|105993.5|106065.2|106015.2|106090|106016.6|106062.5|105983.8|11
1740359080000|2025-02-24 01:04:40|106068.2|106018.2|106062.3|106012.3|106068.2|106018.2|106062.3|106012.3|6
1740359090000|2025-02-24 01:04:50|106089.6|105985.7|106062.1|106012.1|106089.6|106012.1|106051.1|105982.9|24
1740359100000|2025-02-24 01:05:00|106063.9|106013.9|106056.4|106006.4|106089.5|106019|106056.4|105982.9|18
1740359110000|2025-02-24 01:05:10|106055.3|106005.3|106054.6|106004.6|106057.4|106007.4|106052.5|106002.5|29
1740359120000|2025-02-24 01:05:20|106056.4|106006.4|106049|105999|106056.4|106006.4|106045.6|105995.6|23
1740359130000|2025-02-24 01:05:30|106046.2|105996.2|106052.7|106002.7|106053.8|106003.8|106046.2|105996.2|17
1740359140000|2025-02-24 01:05:40|106048.1|105998.1|106049.9|105999.9|106054.4|106004.4|106045.1|105995.1|27
1740359150000|2025-02-24 01:05:50|106046.9|105996.9|106045.5|105995.5|106053.3|106003.3|106044.4|105994.4|15
1740359160000|2025-02-24 01:06:00|106044.4|105994.4|106045.9|105995.9|106045.9|105995.9|106044.4|105994.4|6
1740359170000|2025-02-24 01:06:10|106044.4|105994.4|106102.7|105986.7|106102.7|105998.3|106044.4|105973.9|35
1740359180000|2025-02-24 01:06:20|106107.2|105991.2|106104.2|105988.2|106107.2|105994.4|106095.8|105988|29
1740359190000|2025-02-24 01:06:30|106104.6|105988.6|106099.6|105991.2|106109.3|106002.4|106085.2|105979|26
1740359200000|2025-02-24 01:06:40|106092.5|105983.2|106089.2|105983.1|106099.7|105991.2|106082.2|105980.6|12
1740359210000|2025-02-24 01:06:50|106082.4|105974|106087.4|105981.3|106090.3|105983|106082.4|105974|15
1740359220000|2025-02-24 01:07:00|106084.5|105980.9|106012.3|105962.3|106087.4|106001.1|106009.2|105959.2|48
1740359230000|2025-02-24 01:07:10|106009.7|105959.7|106012.3|105962.3|106020.4|105970.4|106008|105958|55
1740359240000|2025-02-24 01:07:20|106011.2|105961.2|106013.3|105963.3|106015.7|105965.7|106008.3|105958.3|45
1740359250000|2025-02-24 01:07:30|106011.8|105961.8|106012.9|105962.9|106014.4|105964.4|106003.8|105953.8|39
1740359260000|2025-02-24 01:07:40|106009.7|105959.7|106025.8|105975.8|106029.7|105979.7|106009.7|105959.7|54
1740359270000|2025-02-24 01:07:50|106027.2|105977.2|106028.5|105978.5|106031.9|105981.9|106022.2|105972.2|52
1740359280000|2025-02-24 01:08:00|106025.2|105975.2|106003.1|105953.1|106025.2|105975.2|105998.1|105948.1|52
1740359290000|2025-02-24 01:08:10|106001.9|105951.9|106004.3|105954.3|106009.4|105959.4|105999.6|105949.6|64
1740359300000|2025-02-24 01:08:20|106003.3|105953.3|106007.7|105957.7|106013.8|105963.8|106001.6|105951.6|52
1740359310000|2025-02-24 01:08:30|106005.5|105955.5|106012.9|105962.9|106019|105969|106005.5|105955.5|38
1740359320000|2025-02-24 01:08:40|106014.5|105964.5|106011.8|105961.8|106014.5|105964.5|106006.3|105956.3|38
1740359330000|2025-02-24 01:08:50|106010.7|105960.7|106012.1|105962.1|106012.6|105962.6|106004.9|105954.9|35
1740359340000|2025-02-24 01:09:00|106015.6|105965.6|106019.2|105969.2|106026.3|105976.3|106007.6|105957.6|49
1740359350000|2025-02-24 01:09:10|106017.9|105967.9|106036.4|105986.4|106036.4|105986.4|106011.4|105961.4|46
1740359360000|2025-02-24 01:09:20|106032.5|105982.5|106021.4|105971.4|106039.9|105989.9|106014.1|105964.1|48
1740359370000|2025-02-24 01:09:30|106021.1|105971.1|106024.6|105974.6|106024.6|105974.6|106013.9|105963.9|43
1740359380000|2025-02-24 01:09:40|106025.4|105975.4|106021.4|105971.4|106026.3|105976.3|106018|105968|28
1740359390000|2025-02-24 01:09:50|106022.1|105972.1|106009.3|105959.3|106023.3|105973.3|106004.9|105954.9|42
1740359400000|2025-02-24 01:10:00|106009.7|105959.7|106026.8|105976.8|106030.5|105980.5|106009.7|105959.7|52
1740359410000|2025-02-24 01:10:10|106025.3|105975.3|106030.1|105980.1|106035.3|105985.3|106024.1|105974.1|47
1740359420000|2025-02-24 01:10:20|106026.7|105976.7|106007.2|105957.2|106037.4|105987.4|106007.2|105957.2|57
1740359430000|2025-02-24 01:10:30|106007.7|105957.7|106004|105954|106010.4|105960.4|105996.5|105946.5|63
1740359440000|2025-02-24 01:10:40|106001.5|105951.5|106001.4|105951.4|106005|105955|105994.3|105944.3|58
1740359450000|2025-02-24 01:10:50|106000.7|105950.7|105997.2|105947.2|106005.5|105955.5|105993.4|105943.4|59
1740359460000|2025-02-24 01:11:00|105999|105949|106013.9|105963.9|106013.9|105963.9|105996.2|105946.2|34
1740359470000|2025-02-24 01:11:10|106014.9|105964.9|106018.5|105968.5|106021.8|105971.8|106013.3|105963.3|22
1740359480000|2025-02-24 01:11:20|106017.5|105967.5|106020.4|105970.4|106026.9|105976.9|106017.5|105967.5|22
1740359490000|2025-02-24 01:11:30|106024.1|105974.1|106043.8|105993.8|106051.1|106001.1|106021.4|105971.4|39
1740359500000|2025-02-24 01:11:40|106044.8|105994.8|106022.5|105972.5|106050.8|106000.8|106021.5|105971.5|52
1740359510000|2025-02-24 01:11:50|106023.8|105973.8|106046.1|105996.1|106064.5|106006.7|106023.6|105973.6|54
1740359520000|2025-02-24 01:12:00|106048.5|105998.5|106048|105998|106063.9|106003.2|106038.7|105980.9|69
1740359530000|2025-02-24 01:12:10|106048.7|105998.7|106060.4|105989.5|106060.4|106002.3|106039|105982.2|69
1740359540000|2025-02-24 01:12:20|106042|105982.9|106065.8|105995.4|106065.8|106009|106039|105982.9|60
1740359550000|2025-02-24 01:12:30|106067.2|105996.7|106058|106008|106067.2|106012.3|106051|105992.7|56
1740359560000|2025-02-24 01:12:40|106054.3|106004.3|106067.1|106017.1|106076|106017.5|106054.3|105996.7|53
1740359570000|2025-02-24 01:12:50|106076|106000.9|106061.5|106011.5|106076|106018|106053.5|105994.8|60
1740359580000|2025-02-24 01:13:00|106058.5|106008.5|106041.6|105991.6|106070.9|106012.5|106035.6|105976.9|49
1740359590000|2025-02-24 01:13:10|106051|105980.2|106041|105991|106063.8|105998.6|106034.3|105980.2|49
1740359600000|2025-02-24 01:13:20|106044|105994|106041.9|105991.9|106065.5|106007|106032.5|105982.5|53
1740359610000|2025-02-24 01:13:30|106042.6|105992.6|106038.6|105988.6|106050.4|106000.4|106030.2|105975.1|35
1740359620000|2025-02-24 01:13:40|106035.3|105985.3|106025.1|105975.1|106043.7|105993.7|106023.7|105973.7|35
1740359630000|2025-02-24 01:13:50|106023.7|105973.7|106023.9|105973.9|106034.6|105984.6|106023|105973|29
1740359640000|2025-02-24 01:14:00|106021.3|105971.3|106012|105962|106023.9|105973.9|106010.3|105960.3|37
1740359650000|2025-02-24 01:14:10|106013.6|105963.6|106010|105960|106015.6|105965.6|106005.4|105955.4|51
1740359660000|2025-02-24 01:14:20|106011.6|105961.6|106013.9|105963.9|106017.1|105967.1|106003.1|105953.1|48
1740359670000|2025-02-24 01:14:30|106017.2|105967.2|106013.9|105963.9|106020.4|105970.4|106010.5|105960.5|52
1740359680000|2025-02-24 01:14:40|106010.2|105960.2|106013.8|105963.8|106019.6|105969.6|106009.7|105959.7|43
1740359690000|2025-02-24 01:14:50|106017.1|105967.1|106030.5|105980.5|106045.3|105985.7|106012.5|105962.5|32
1740359700000|2025-02-24 01:15:00|106031.8|105981.8|106072.8|106022.8|106078.9|106022.8|106031.8|105981.8|63
1740359710000|2025-02-24 01:15:10|106069.8|106019.8|106082.2|106032.2|106085.9|106035.9|106069.7|106009.9|59
1740359720000|2025-02-24 01:15:20|106081.2|106031.2|106093.3|106018.2|106100.2|106032.5|106069.4|106010.3|55
1740359730000|2025-02-24 01:15:30|106074.4|106024.4|106089.7|106017.3|106099.7|106036.9|106071.8|106014.6|64
1740359740000|2025-02-24 01:15:40|106093|106016.6|106089.8|106039.8|106099|106040.8|106073.2|106010.6|61
1740359750000|2025-02-24 01:15:50|106099|106028.6|106091.3|106018.2|106099|106042.3|106077.4|106016.2|62
1740359760000|2025-02-24 01:16:00|106093.9|106006.8|106083.8|106011|106099.3|106036|106062.8|106006.8|71
1740359770000|2025-02-24 01:16:10|106077.8|106006.3|106072.4|106022.4|106091.2|106025.7|106063.5|106005.2|76
1740359780000|2025-02-24 01:16:20|106077.4|106027.4|106084.1|106012.7|106091.3|106029.6|106062.8|106004.5|77
1740359790000|2025-02-24 01:16:30|106076|106026|106059.3|106009.3|106092.5|106027.1|106058.7|106004.8|75
1740359800000|2025-02-24 01:16:40|106062.2|106012.2|106057.2|106007.2|106082|106021|106056|105995.5|66
1740359810000|2025-02-24 01:16:50|106055|106005|106089.9|106016|106096.1|106033|106054.7|106002|73
1740359820000|2025-02-24 01:17:00|106098.6|106020|106064|106014|106098.6|106041.6|106056.2|105991.2|72
1740359830000|2025-02-24 01:17:10|106076|106005.3|106052.3|105975.2|106082|106015.7|106043.1|105967.8|45
1740359840000|2025-02-24 01:17:20|106058.3|105994.1|106039|105952.5|106059.6|105994.1|106026.9|105949.9|40
1740359850000|2025-02-24 01:17:30|106036.4|105949.9|106012.8|105962.8|106036.4|105966.5|105992.5|105942.5|52
1740359860000|2025-02-24 01:17:40|106011.5|105961.5|106004.4|105954.4|106019.6|105965.2|105997.4|105947.4|48
1740359870000|2025-02-24 01:17:50|106005.7|105955.7|106016.2|105966.2|106016.2|105966.2|106005.7|105955.7|38
1740359880000|2025-02-24 01:18:00|106017.1|105967.1|106017.7|105967.7|106018.1|105968.1|106009.6|105959.6|39
1740359890000|2025-02-24 01:18:10|106019.1|105969.1|106029.1|105979.1|106045.6|105993|106011.4|105961.4|33
1740359900000|2025-02-24 01:18:20|106024.2|105974.2|106029.9|105979.9|106039.1|105982.2|106020.9|105961.3|38
1740359910000|2025-02-24 01:18:30|106027.6|105977.6|106020.9|105970.9|106039.1|105982.3|106020.9|105964.7|52
1740359920000|2025-02-24 01:18:40|106022.2|105972.2|106029.7|105979.7|106041.8|105982.9|106020.2|105965.3|35
1740359930000|2025-02-24 01:18:50|106033.7|105983.7|106016.2|105966.2|106033.7|105983.7|106013.5|105963.5|26
1740359940000|2025-02-24 01:19:00|106014.8|105964.8|106005.3|105955.3|106015.2|105965.2|105994.8|105944.8|54
1740359950000|2025-02-24 01:19:10|106004|105954|106003.6|105953.6|106007.3|105957.3|105999.3|105949.3|32
1740359960000|2025-02-24 01:19:20|105998.6|105948.6|106013.3|105963.3|106018.3|105968.3|105996.7|105946.7|44
1740359970000|2025-02-24 01:19:30|106016|105966|105998.5|105948.5|106016|105966|105993.9|105943.9|44
1740359980000|2025-02-24 01:19:40|105998.8|105948.8|105997.7|105947.7|106010.4|105960.4|105996.4|105946.4|45
1740359990000|2025-02-24 01:19:50|105996.4|105946.4|106000.6|105950.6|106000.9|105950.9|105987.4|105937.4|46
1740360000000|2025-02-24 01:20:00|105998.6|105948.6|105991.6|105941.6|106003.9|105951.6|105982.9|105924.1|55
1740360010000|2025-02-24 01:20:10|105987.9|105937.9|105974.9|105924.9|105991.7|105941.6|105971.6|105920.5|56
1740360020000|2025-02-24 01:20:20|105973.6|105923.6|105981.9|105931.9|105982.1|105931.9|105973.2|105911.6|56
1740360030000|2025-02-24 01:20:30|105978.9|105928.9|105985.3|105935.3|105992.2|105936.6|105976.7|105920.4|50
1740360040000|2025-02-24 01:20:40|105982.9|105932.9|105988.2|105938.2|105989.8|105939.8|105982.9|105932.9|41
1740360050000|2025-02-24 01:20:50|105989.2|105939.2|105985|105935|105989.2|105939.2|105980.7|105930.7|46
1740360060000|2025-02-24 01:21:00|105983.4|105933.4|105983.8|105933.8|105989.4|105939.4|105980.7|105930.7|39
1740360070000|2025-02-24 01:21:10|105988.6|105938.6|105984.4|105934.4|105992.2|105940.9|105979|105920.6|57
1740360080000|2025-02-24 01:21:20|105983.1|105933.1|105993.5|105943.5|105997.2|105947.2|105982.6|105932.6|47
1740360090000|2025-02-24 01:21:30|105991.8|105941.8|105994.3|105944.3|105997.9|105947.9|105989.5|105939.5|39
1740360100000|2025-02-24 01:21:40|105994|105944|105983.2|105933.2|106001.3|105951.3|105980.3|105930.3|48
1740360110000|2025-02-24 01:21:50|105980.2|105930.2|105991|105941|105995.1|105943.6|105978.6|105924|49
1740360120000|2025-02-24 01:22:00|105990.4|105940.4|105976.3|105926.3|105992.3|105942.3|105972.2|105922.2|52
1740360130000|2025-02-24 01:22:10|105978.6|105928.6|105990.6|105940.6|105993|105943|105976.9|105926.9|53
1740360140000|2025-02-24 01:22:20|105989|105939|105992.6|105942.6|106007.8|105949.8|105989|105936|38
1740360150000|2025-02-24 01:22:30|105993.3|105943.3|106017.8|105967.8|106023.2|105973.2|105993.3|105943.3|34
1740360160000|2025-02-24 01:22:40|106019.8|105969.8|106025.8|105975.8|106054.3|105990.4|106016.8|105966.8|54
1740360170000|2025-02-24 01:22:50|106024.8|105974.8|106040.7|105990.7|106053.7|105993|106020.5|105970.5|41
1740360180000|2025-02-24 01:23:00|106036|105986|106028.5|105978.5|106060|105998.4|106027.8|105974.5|48
1740360190000|2025-02-24 01:23:10|106030.1|105980.1|106040.8|105990.8|106049.3|105990.8|106028.8|105972.2|41
1740360200000|2025-02-24 01:23:20|106041.1|105991.1|106033.5|105983.5|106056|105992.1|106031.4|105974.9|45
1740360210000|2025-02-24 01:23:30|106040.8|105990.8|106062.7|105987.6|106069.3|106001.9|106032.8|105975.6|60
1740360220000|2025-02-24 01:23:40|106056.7|105984.9|106042.3|105992.3|106062.4|106002.6|106040.3|105984.9|50
1740360230000|2025-02-24 01:23:50|106052.5|105980.1|106037.3|105987.3|106061.8|105996.9|106027.6|105974|60
1740360240000|2025-02-24 01:24:00|106035.3|105985.3|106045.5|105975|106059|106000.5|106031.9|105972.7|51
1740360250000|2025-02-24 01:24:10|106039.6|105989.6|106041.3|105991.3|106064.8|105994.9|106032.6|105974|43
1740360260000|2025-02-24 01:24:20|106054.5|105982|106045.3|105995.3|106068.5|106009.3|106033.9|105975.4|56
1740360270000|2025-02-24 01:24:30|106043.9|105993.9|106066.7|106016.7|106079.6|106020.7|106043.9|105981.7|52
1740360280000|2025-02-24 01:24:40|106076.2|106004.4|106074.8|106024.8|106081|106026.8|106066.3|106001.8|59
1740360290000|2025-02-24 01:24:50|106075.1|106025.1|106075.5|106025.5|106076.4|106026.4|106071.5|106021.5|53
1740360300000|2025-02-24 01:25:00|106074.1|106024.1|106097.5|106013.7|106097.5|106024.1|106052.9|105993.1|62
1740360310000|2025-02-24 01:25:10|106092.4|106007.7|106103.4|106025.1|106105.6|106039.8|106085.9|106007.7|73
1740360320000|2025-02-24 01:25:20|106086.4|106027.7|106111.5|106022.4|106114.2|106050.2|106082.1|106020.2|72
1740360330000|2025-02-24 01:25:30|106110.2|106046.8|106098.1|106048.1|106119.3|106050.8|106082.2|106028.3|63
1740360340000|2025-02-24 01:25:40|106110|106038.9|106099.1|106049.1|106119.3|106051.8|106092.8|106033.5|53
1740360350000|2025-02-24 01:25:50|106100.4|106050.4|106113.3|106040.2|106113.3|106053.4|106096.8|106034.9|35
1740360360000|2025-02-24 01:26:00|106092.8|106042.8|106100.5|106050.5|106112|106057|106092.8|106032.2|37
1740360370000|2025-02-24 01:26:10|106100|106050|106116.6|106039.2|106116.6|106064.6|106094.5|106039.2|25
1740360380000|2025-02-24 01:26:20|106110.6|106035.9|106121.3|106071.3|106133|106075.5|106098.4|106035.9|25
1740360390000|2025-02-24 01:26:30|106122.3|106072.3|106135.2|106055.4|106135.2|106072.3|106114.6|106046.1|37
1740360400000|2025-02-24 01:26:40|106129.2|106054.7|106115.7|106065.7|106137.2|106067|106114.6|106054.1|13
1740360410000|2025-02-24 01:26:50|106118.3|106068.3|106128.5|106053.4|106132.5|106068.3|106114.6|106051.4|20
1740360420000|2025-02-24 01:27:00|106131.8|106055.4|106126.6|106039.4|106139.2|106073.5|106097.7|106038.1|44
1740360430000|2025-02-24 01:27:10|106127.8|106042|106115.8|106042|106133.1|106057.3|106105.6|106042|32
1740360440000|2025-02-24 01:27:20|106122.5|106046.7|106121.8|106043.4|106122.5|106046.7|106114.5|106038.7|16
1740360450000|2025-02-24 01:27:30|106115.1|106039.4|106098.9|106021.7|106118.5|106055.9|106083.4|106012.8|28
1740360460000|2025-02-24 01:27:40|106077.7|106027.7|106082.2|106032.2|106100.7|106039.2|106071.5|106013.6|38
1740360470000|2025-02-24 01:27:50|106087.6|106015.1|106057.6|106007.6|106090.9|106029|106054.2|106004.2|28
1740360480000|2025-02-24 01:28:00|106056.2|106006.2|106053.1|106003.1|106063|106008.2|106045.9|105988.6|39
1740360490000|2025-02-24 01:28:10|106052.1|106002.1|106045.5|105995.5|106062|106007.2|106039.8|105975|38
1740360500000|2025-02-24 01:28:20|106046.2|105996.2|106057.8|106007.8|106066.7|106009.2|106046.2|105993.6|42
1740360510000|2025-02-24 01:28:30|106056.5|106006.5|106054.5|106004.5|106061.2|106011.2|106051.1|106001.1|40
1740360520000|2025-02-24 01:28:40|106057.8|106007.8|106091.7|106009.2|106095.7|106020.2|106051.5|106001.5|41
1740360530000|2025-02-24 01:28:50|106089|106012.6|106106|106024.9|106106|106026.9|106083.6|106005.9|44
1740360540000|2025-02-24 01:29:00|106118.7|106014.3|106121.6|106032.5|106121.6|106036.5|106114.8|106014.3|52
1740360550000|2025-02-24 01:29:10||106027.2||106034.5||106036.5||106027.2|29
1740360560000|2025-02-24 01:29:20|106119|106035.8|106119.5|106032.4|106122.2|106037.8|106116.7|106026.4|41
1740360570000|2025-02-24 01:29:30|106108.6|106027.8|106109.5|106029.8|106119.5|106053.3|106102.9|106025.1|36
1740360580000|2025-02-24 01:29:40|106078.4|106028.4|106080.4|106030.4|106114.2|106039.7|106074.1|106016.5|41
1740360590000|2025-02-24 01:29:50|106088.3|106016.5|106083.7|106013.2|106092.4|106030.1|106067.5|106008|49
1740360600000|2025-02-24 01:30:00|106069.3|106019.3|106058|106008|106083|106019.3|106054.1|105997.9|46
1740360610000|2025-02-24 01:30:10|106060.3|106010.3|106127.2|106032.8|106127.3|106037.4|106060.3|106010|49
1740360620000|2025-02-24 01:30:20|106123.9|106030.8|106120.6|106036.8|106127.2|106038.8|106120.6|106027.2|36
1740360630000|2025-02-24 01:30:30|106130.6|106039.4|106130.6|106038.1|106133.9|106042.1|106120.6|106036.8|30
1740360640000|2025-02-24 01:30:40|106123.9|106040.8|106129|106041.8|106135.6|106043.2|106120.6|106032|40
1740360650000|2025-02-24 01:30:50|106135.6|106037.8|106154.7|106066.2|106154.7|106071|106117.6|106037.8|26
1740360660000|2025-02-24 01:31:00|106151.3|106064.2|106154.4|106066|106154.7|106067.6|106145.6|106058|27
1740360670000|2025-02-24 01:31:10|106151.1|106068.6|106154.4|106068.6|106154.4|106068.6|106151.1|106064|6
1740360680000|2025-02-24 01:31:20|106157.8|106066.6|106154.4|106066.6|106164.4|106072|106154.4|106066|18
1740360690000|2025-02-24 01:31:30|106157.8|106070|106159.9|106076.1|106164.4|106078.1|106149.2|106066.6|20
1740360700000|2025-02-24 01:31:40|106146.5|106078.7|106166.7|106073.4|106173.4|106088.5|106138.5|106070.2|29
1740360710000|2025-02-24 01:31:50|106170|106070.8|106165|106073.9|106170|106073.9|106153|106070.8|17
1740360720000|2025-02-24 01:32:00|106168.4|106070.9|106142.7|106069.8|106168.4|106070.9|106141.3|106069.8|30
1740360730000|2025-02-24 01:32:10|106146.7|106078.9|106144|106067.8|106158.7|106078.9|106128.9|106067.8|32
1740360740000|2025-02-24 01:32:20|106127.3|106077.3|106120.6|106070.6|106154|106077.6|106120.6|106061.8|30
1740360750000|2025-02-24 01:32:30|106123.3|106073.3|106131.5|106081.5|106144|106083|106121.6|106065.8|33
1740360760000|2025-02-24 01:32:40|106127.5|106077.5|106124.6|106074.6|106148.2|106081|106123.3|106066.5|42
1740360770000|2025-02-24 01:32:50|106126.3|106076.3|106117.3|106067.3|106138|106076.3|106110.8|106038.9|46
1740360780000|2025-02-24 01:33:00|106115.3|106065.3|106099|106021.4|106120.6|106070.6|106088.9|106019.2|50
1740360790000|2025-02-24 01:33:10|106098.3|106001|106102.6|106014.7|106102.6|106030.8|106076.1|105993.1|41
1740360800000|2025-02-24 01:33:20|106111.3|106009.6|106113|106018|106113|106019.7|106090.1|106009.6|37
1740360810000|2025-02-24 01:33:30|106090.2|106015.8|106081.4|105996.9|106105|106025.2|106064.2|105993.5|54
1740360820000|2025-02-24 01:33:40|106085.5|106005.7|106093.8|106017.3|106100|106037.5|106074.3|106000.4|49
1740360830000|2025-02-24 01:33:50|106097.1|106019.9|106126.3|106037.2|106126.3|106038.2|106087.9|106019.9|43
1740360840000|2025-02-24 01:34:00|106125|106030.9|106092.5|106020|106125|106045.3|106081|106020|39
1740360850000|2025-02-24 01:34:10|106083.3|106033.3|106080|106030|106096.6|106036.6|106074.7|106012.1|45
1740360860000|2025-02-24 01:34:20|106078.7|106028.7|106064.7|106014.7|106091.9|106028.7|106063.4|105999.1|56
1740360870000|2025-02-24 01:34:30|106064.4|106014.4|106053.3|106003.3|106077.8|106021.7|106046|105981.4|49
1740360880000|2025-02-24 01:34:40|106058.3|106008.3|106044.3|105994.3|106058.3|106008.3|106043.6|105984|33
1740360890000|2025-02-24 01:34:50|106057.1|105985.4|106051.2|105979.4|106059.8|105998.6|106040|105974.7|39
1740360900000|2025-02-24 01:35:00|106043.3|105993.3|106033|105983|106049.2|105995.3|106033|105961.1|24
1740360910000|2025-02-24 01:35:10|106042.9|105966.4|106032.5|105982.5|106048.2|105991|106032.2|105961.6|21
1740360920000|2025-02-24 01:35:20|106042.1|105968.3|106032.4|105982.4|106044.6|105988.3|106028|105957.4|44
1740360930000|2025-02-24 01:35:30|106041.9|105969.5|106047.4|105952.2|106048.4|105983|106025.4|105948.8|39
1740360940000|2025-02-24 01:35:40|106041.9|105953.7|106034.7|105952.9|106041.9|105979.4|106025.7|105951.6|36
1740360950000|2025-02-24 01:35:50|106024.5|105974.5|106025.6|105975.6|106043.6|105983.1|106022.5|105945.5|38
1740360960000|2025-02-24 01:36:00|106035.4|105961|106034.8|105963.7|106039.4|105979.9|106026.6|105951.7|27
1740360970000|2025-02-24 01:36:10|106029.2|105979.2|106031.6|105981.6|106044.1|105984.9|106024.9|105947.5|24
1740360980000|2025-02-24 01:36:20|106030.3|105980.3|106030.3|105980.3|106042.8|105984.3|106028.9|105963|21
1740360990000|2025-02-24 01:36:30|106037.5|105959.7|106021.2|105971.2|106043.5|105984.3|106020.5|105951|20
1740361000000|2025-02-24 01:36:40|106035.4|105962.3|106030|105959.5|106035.4|105976.4|106024.1|105945.5|23
1740361010000|2025-02-24 01:36:50|106018.4|105968.4|106028.6|105952.2|106028.6|105972.4|106018.4|105952.2|14
1740361020000|2025-02-24 01:37:00|106030|105952.9|106028.6|105949.5|106030|105972.5|106019.1|105942.9|16
1740361030000|2025-02-24 01:37:10|106030|105956.2|106027.9|105977.9|106043.2|105977.9|106027.2|105944|22
1740361040000|2025-02-24 01:37:20|106028.2|105978.2|106039.1|105968.7|106039.1|105978.2|106021.6|105946|31
1740361050000|2025-02-24 01:37:30|106029.2|105962.7|106033.3|105983.3|106039.1|105985|106023.6|105960.7|25
1740361060000|2025-02-24 01:37:40|106032.3|105982.3|106029|105979|106039.1|105983.3|106026.9|105961.4|42
1740361070000|2025-02-24 01:37:50|106031.9|105981.9|106036.3|105986.3|106044.5|105989.6|106027.6|105963.4|51
1740361080000|2025-02-24 01:38:00|106034.3|105984.3|106042.2|105992.2|106055|105994.9|106031|105981|47
1740361090000|2025-02-24 01:38:10|106043.5|105993.5|106058.7|106008.7|106077.6|106013.4|106040.2|105990.2|60
1740361100000|2025-02-24 01:38:20|106086.1|106013|106071|106021|106095.6|106027|106061|106006|64
1740361110000|2025-02-24 01:38:30|106068|106018|106065|106015|106089.9|106027.7|106056|105999.4|49
1740361120000|2025-02-24 01:38:40|106058.4|106008.4|106053.6|106003.6|106074.5|106013|106051.6|105998.8|35
1740361130000|2025-02-24 01:38:50|106054.3|106004.3|106037.5|105987.5|106058.4|106008.4|106036.2|105976|55
1740361140000|2025-02-24 01:39:00|106036.5|105986.5|106035.9|105985.9|106048.4|105991.6|106029.8|105971.2|47
1740361150000|2025-02-24 01:39:10|106043.8|105972.6|106033.5|105961.7|106043.8|105988.6|106022.6|105957.6|40
1740361160000|2025-02-24 01:39:20|106027.6|105977.6|106039.1|105989.1|106043|105993|106024.9|105964.2|47
1740361170000|2025-02-24 01:39:30|106037.7|105987.7|106043.7|105993.7|106045.1|105995.1|106035.4|105985.4|37
1740361180000|2025-02-24 01:39:40|106046.7|105996.7|106049.4|105999.4|106056.4|106006.4|106043.7|105993.7|43
1740361190000|2025-02-24 01:39:50|106052.7|106002.7|106050.9|106000.9|106080.4|106019.2|106044.4|105994.4|52
1740361200000|2025-02-24 01:40:00|106050.5|106000.5|106053.9|106003.9|106072.4|106004.9|106049.9|105987.3|38
1740361210000|2025-02-24 01:40:10|106050.9|106000.9|106041.7|105991.7|106054.6|106004.6|106041.7|105981.4|37
1740361220000|2025-02-24 01:40:20|106042.7|105992.7|106032.4|105982.4|106044.4|105994.4|106024.3|105963.1|41
1740361230000|2025-02-24 01:40:30|106028.8|105978.8|106036.1|105986.1|106041.3|105990.4|106028.8|105966.9|28
1740361240000|2025-02-24 01:40:40|106038.8|105988.8|106047.6|105997.6|106064.1|105999.6|106034.1|105984.1|29
1740361250000|2025-02-24 01:40:50|106046.3|105996.3|106038.5|105988.5|106048.3|105998.3|106034.6|105984.6|32
1740361260000|2025-02-24 01:41:00|106034.2|105984.2|106025.8|105975.8|106038.3|105987.9|106021.5|105949.9|46
1740361270000|2025-02-24 01:41:10|106033.7|105963.2|106033.6|105961.8|106036.3|105980.8|106019.1|105947.9|50
1740361280000|2025-02-24 01:41:20|106028.7|105960.5|106032.7|105961.6|106033.6|105981.4|106017.8|105947.8|39
1740361290000|2025-02-24 01:41:30|106035.4|105972.6|106030.8|105957|106035.4|105978.3|106021.6|105940.4|29
1740361300000|2025-02-24 01:41:40|106025.9|105975.9|106031.1|105981.1|106038.2|105982.5|106020.3|105947.7|55
1740361310000|2025-02-24 01:41:50|106032.8|105982.8|106032.5|105982.5|106046.1|105986.9|106025.8|105954.2|51
1740361320000|2025-02-24 01:42:00|106032.9|105982.9|106045.5|105974.4|106048.7|105989.2|106029.6|105963.6|53
1740361330000|2025-02-24 01:42:10|106038.8|105966.4|106046.3|105971.9|106046.3|105985.8|106029.5|105962.6|58
1740361340000|2025-02-24 01:42:20|106047.7|105983.1|106039|105954.6|106047.7|105984.5|106028.5|105953.2|67
1740361350000|2025-02-24 01:42:30|106031.5|105981.5|106043.1|105972.7|106047.7|105987.1|106030.1|105954.6|68
1740361360000|2025-02-24 01:42:40|106033.9|105983.9|106051.6|105981.1|106051.6|105990.7|106031.9|105956.7|68
1740361370000|2025-02-24 01:42:50|106052.2|105967.8|106035.7|105985.7|106061.9|105997|106029.4|105964.4|65
1740361380000|2025-02-24 01:43:00|106030.2|105980.2|106030.2|105980.2|106040.2|105990.2|106024.9|105965.4|70
1740361390000|2025-02-24 01:43:10|106028.2|105978.2|106025|105975|106031|105981|106023|105973|49
1740361400000|2025-02-24 01:43:20|106031.6|105981.6|106019.4|105969.4|106031.6|105981.6|106016.3|105966.3|40
1740361410000|2025-02-24 01:43:30|106018.4|105968.4|106012|105962|106028|105968.4|106009.3|105943.3|38
1740361420000|2025-02-24 01:43:40|106021.4|105947.1|106011.8|105961.8|106021.4|105961.8|106002.8|105938.1|35
1740361430000|2025-02-24 01:43:50|106011.9|105961.9|105976|105926|106016.1|105961.9|105976|105926|53
1740361440000|2025-02-24 01:44:00|105978.7|105928.7|105979.1|105929.1|105986.8|105936.8|105973.6|105923.6|71
1740361450000|2025-02-24 01:44:10|105979.6|105929.6|105971.2|105921.2|105980.8|105930.8|105965.6|105915.6|56
1740361460000|2025-02-24 01:44:20|105975.4|105925.4|105965.1|105915.1|105980|105930|105963.8|105913.8|59
1740361470000|2025-02-24 01:44:30|105964.3|105914.3|105968.4|105918.4|105970.6|105920.6|105961.6|105911.6|57
1740361480000|2025-02-24 01:44:40|105964.9|105914.9|105960.7|105910.7|105969.2|105919.2|105953.9|105903.9|44
1740361490000|2025-02-24 01:44:50|105961.7|105911.7|105953.9|105903.9|105968|105918|105953.9|105903.9|43
1740361500000|2025-02-24 01:45:00|105956.4|105906.4|105961.5|105911.5|105965.6|105915.6|105951.8|105886.2|50
1740361510000|2025-02-24 01:45:10|105960.8|105910.8|105956|105906|105965.4|105910.8|105949.8|105887|37
1740361520000|2025-02-24 01:45:20|105959.8|105909.8|105970.2|105920.2|105974.8|105924.8|105950.6|105900.6|56
1740361530000|2025-02-24 01:45:30|105972.2|105922.2|105964.8|105914.8|105972.2|105922.2|105962.1|105912.1|38
1740361540000|2025-02-24 01:45:40|105966.5|105916.5|105980.1|105930.1|105980.1|105930.1|105964.1|105914.1|37
1740361550000|2025-02-24 01:45:50|105976.1|105926.1|105964.9|105914.9|105976.1|105926.1|105961.1|105911.1|39
1740361560000|2025-02-24 01:46:00|105967.9|105917.9|105946.8|105896.8|105967.9|105917.9|105945.9|105886.1|54
1740361570000|2025-02-24 01:46:10|105959.9|105888.5|105943.4|105893.4|105963.4|105901.7|105943.2|105876.8|52
1740361580000|2025-02-24 01:46:20|105944.6|105894.6|105953|105903|105957.7|105904.2|105944.6|105883.8|25
1740361590000|2025-02-24 01:46:30|105950|105900|105952.8|105902.8|105957.3|105903|105946.7|105886.9|20
1740361600000|2025-02-24 01:46:40|105950.3|105900.3|105954.8|105904.8|105962.1|105912.1|105945.3|105895.3|51
1740361610000|2025-02-24 01:46:50|105956.1|105906.1|105956|105906|105964.8|105914.8|105952.6|105902.6|40
1740361620000|2025-02-24 01:47:00|105958|105908|105953.8|105903.8|105965|105915|105951.4|105887.7|35
1740361630000|2025-02-24 01:47:10|105951.5|105901.5|105953.1|105903.1|105955.7|105905.7|105949.4|105899.4|26
1740361640000|2025-02-24 01:47:20|105953.6|105903.6|105952.8|105902.8|105955.4|105905.4|105950.5|105900.5|19
1740361650000|2025-02-24 01:47:30|105954.8|105904.8|105952.4|105902.4|105962.7|105907|105950.7|105892.7|25
1740361660000|2025-02-24 01:47:40|105951.5|105901.5|105952|105902|105954.2|105904.2|105950.2|105900.2|13
1740361670000|2025-02-24 01:47:50|105954|105904|105965.2|105895.2|105965.2|105909|105951.5|105895.2|26
1740361680000|2025-02-24 01:48:00|105952.2|105902.2|105953.3|105903.3|105963.9|105913.9|105950|105900|35
1740361690000|2025-02-24 01:48:10|105954.3|105904.3|105953.1|105903.1|105955.8|105905.8|105952|105902|22
1740361700000|2025-02-24 01:48:20|105954.8|105904.8|105952.9|105902.9|105954.8|105904.8|105952.9|105902.9|18
1740361710000|2025-02-24 01:48:30|105951.6|105901.6|105951.3|105901.3|105953.6|105903.6|105950.8|105900.8|12
1740361720000|2025-02-24 01:48:40|105952.3|105902.3|105947.3|105897.3|105960|105903.3|105946.1|105880|15
1740361730000|2025-02-24 01:48:50|105946.1|105896.1|105945.4|105895.4|105957.8|105902.6|105943.8|105885.4|40
1740361740000|2025-02-24 01:49:00|105944.9|105894.9|105966.9|105916.9|105969.5|105919.5|105944.9|105889.9|58
1740361750000|2025-02-24 01:49:10|105961.1|105911.1|105974.1|105924.1|105974.1|105924.1|105958.8|105908.8|58
1740361760000|2025-02-24 01:49:20|105973.7|105923.7|105970.4|105920.4|105974.1|105924.1|105964.6|105914.6|70
1740361770000|2025-02-24 01:49:30|105973.1|105923.1|105975.8|105925.8|105984.3|105934.3|105963.7|105913.7|67
1740361780000|2025-02-24 01:49:40|105980.2|105930.2|105986.8|105936.8|105986.8|105936.8|105973.5|105923.5|56
1740361790000|2025-02-24 01:49:50|105985.1|105935.1|105976.2|105926.2|105985.1|105935.1|105970.5|105920.5|55
1740361800000|2025-02-24 01:50:00|105973.5|105923.5|105974.4|105924.4|105978.7|105928.7|105966.6|105916.6|65
1740361810000|2025-02-24 01:50:10|105979.1|105929.1|105977.1|105927.1|105979.7|105929.7|105972.1|105922.1|66
1740361820000|2025-02-24 01:50:20|105977.7|105927.7|105977.7|105927.7|105980|105930|105965.9|105915.9|65
1740361830000|2025-02-24 01:50:30|105974.4|105924.4|105978|105928|105985.3|105935.3|105972.3|105922.3|60
1740361840000|2025-02-24 01:50:40|105979.5|105929.5|105985.5|105935.5|105991.3|105941.3|105978.3|105928.3|59
1740361850000|2025-02-24 01:50:50|105986|105936|105981.3|105931.3|105988.7|105938.7|105977.7|105927.7|73
1740361860000|2025-02-24 01:51:00|105982|105932|105993.8|105943.8|105996.4|105946.4|105980.7|105930.7|52
1740361870000|2025-02-24 01:51:10|105989.9|105939.9|105993.8|105943.8|105996.7|105946.7|105989.1|105939.1|55
1740361880000|2025-02-24 01:51:20|105990.8|105940.8|105989|105939|105997.1|105947.1|105989|105939|63
1740361890000|2025-02-24 01:51:30|105986.3|105936.3|105979.4|105929.4|105990|105940|105978.5|105928.5|36
1740361900000|2025-02-24 01:51:40|105984.3|105934.3|105974.7|105924.7|105984.3|105934.3|105971|105921|29
1740361910000|2025-02-24 01:51:50|105979.7|105929.7|105975.2|105925.2|105982.3|105932.3|105974.7|105924.7|8
1740361920000|2025-02-24 01:52:00|105971.5|105921.5|105970|105920|105979.4|105929.4|105965.8|105915.8|33
1740361930000|2025-02-24 01:52:10|105969.2|105919.2|105959.8|105909.8|105972.4|105922.4|105956.7|105906.7|40
1740361940000|2025-02-24 01:52:20|105957.6|105907.6|105957.1|105907.1|105962.5|105912.5|105951.8|105901.8|47
1740361950000|2025-02-24 01:52:30|105954.8|105904.8|105956.5|105906.5|105965.9|105915.9|105951.9|105901.9|51
1740361960000|2025-02-24 01:52:40|105956.7|105906.7|105968.9|105918.9|105971.9|105921.9|105955|105905|39
1740361970000|2025-02-24 01:52:50|105969.6|105919.6|105977.7|105927.7|105981.4|105931.4|105968.6|105918.6|59
1740361980000|2025-02-24 01:53:00|105973.5|105923.5|105966|105916|105978.4|105928.4|105960.1|105910.1|54
1740361990000|2025-02-24 01:53:10|105965.9|105915.9|105978.2|105928.2|105983.6|105933.6|105960.2|105910.2|46
1740362000000|2025-02-24 01:53:20|105974.6|105924.6|105978.9|105928.9|105979.6|105929.6|105974.3|105924.3|37
1740362010000|2025-02-24 01:53:30|105975.9|105925.9|105979.2|105929.2|105979.6|105929.6|105970.5|105920.5|40
1740362020000|2025-02-24 01:53:40|105978.2|105928.2|105975.3|105925.3|105982.6|105932.6|105971.7|105921.7|44
1740362030000|2025-02-24 01:53:50|105972.2|105922.2|105967.6|105917.6|105973.3|105923.3|105963.3|105913.3|36
1740362040000|2025-02-24 01:54:00|105965.8|105915.8|105961.3|105911.3|105966.9|105916.9|105956.5|105906.5|34
1740362050000|2025-02-24 01:54:10|105964.5|105914.5|105968.6|105918.6|105968.9|105918.9|105959.8|105909.8|32
1740362060000|2025-02-24 01:54:20|105970.6|105920.6|105969|105919|105971.3|105921.3|105965.4|105915.4|29
1740362070000|2025-02-24 01:54:30|105966.2|105916.2|105956.2|105906.2|105969|105919|105955.4|105905.4|22
1740362080000|2025-02-24 01:54:40|105957.7|105907.7|105961|105911|105962.7|105912.7|105952.7|105902.7|22
1740362090000|2025-02-24 01:54:50|105962.7|105912.7|105965.9|105915.9|105973.1|105923.1|105959.7|105909.7|30
1740362100000|2025-02-24 01:55:00|105968.1|105918.1|105970.7|105920.7|105973.1|105923.1|105962.2|105912.2|49
1740362110000|2025-02-24 01:55:10|105971.7|105921.7|105964.8|105914.8|105972.7|105922.7|105962.1|105912.1|55
1740362120000|2025-02-24 01:55:20|105968.7|105918.7|105968.5|105918.5|105972.9|105922.9|105964.5|105914.5|47
1740362130000|2025-02-24 01:55:30|105966|105916|105961|105911|105968.2|105918.2|105953.6|105903.6|44
1740362140000|2025-02-24 01:55:40|105960|105910|105959.5|105909.5|105966.7|105916.7|105957.8|105907.8|32
1740362150000|2025-02-24 01:55:50|105957.7|105907.7|105956.7|105906.7|105965.3|105915.3|105956.7|105906.7|31
1740362160000|2025-02-24 01:56:00|105955.4|105905.4|105960.9|105910.9|105963.8|105913.8|105954.4|105904.4|22
1740362170000|2025-02-24 01:56:10|105965.1|105915.1|105963.6|105913.6|105970.1|105920.1|105960.1|105910.1|51
1740362180000|2025-02-24 01:56:20|105966.8|105916.8|105965.7|105915.7|105967.1|105917.1|105960.6|105910.6|44
1740362190000|2025-02-24 01:56:30|105962.1|105912.1|105956.8|105906.8|105965.1|105915.1|105956.6|105906.6|29
1740362200000|2025-02-24 01:56:40|105954.6|105904.6|105958.7|105908.7|105964.1|105914.1|105954.6|105904.6|31
1740362210000|2025-02-24 01:56:50|105961.7|105911.7|105961.9|105911.9|105967.3|105917.3|105956.9|105906.9|24
1740362220000|2025-02-24 01:57:00|105964.9|105914.9|105963.6|105913.6|105967.9|105917.9|105961.9|105911.9|27
1740362230000|2025-02-24 01:57:10|105966.9|105916.9|105965.3|105915.3|105966.9|105916.9|105961.3|105911.3|20
1740362240000|2025-02-24 01:57:20|105962.3|105912.3|105956.9|105906.9|105968.3|105918.3|105956.9|105906.9|35
1740362250000|2025-02-24 01:57:30|105955|105905|105946.1|105896.1|105957.4|105905|105946.1|105885.8|15
1740362260000|2025-02-24 01:57:40|105948.6|105898.6|105955.6|105905.6|105958.9|105908.9|105946.1|105896.1|8
1740362270000|2025-02-24 01:57:50|105957.1|105907.1|105955.4|105905.4|105961.2|105911.2|105955.4|105905.4|28
1740362280000|2025-02-24 01:58:00|105957.9|105907.9|105955.1|105905.1|105963.3|105913.3|105952.3|105902.3|27
1740362290000|2025-02-24 01:58:10|105956.3|105906.3|105953.8|105903.8|105966.2|105916.2|105949.8|105884.1|54
1740362300000|2025-02-24 01:58:20|105962.5|105912.5|105973.8|105923.8|105976.5|105926.5|105953.8|105903.8|51
1740362310000|2025-02-24 01:58:30|105972.1|105922.1|105975.6|105925.6|105981.6|105931.6|105969.1|105919.1|74
1740362320000|2025-02-24 01:58:40|105977.2|105927.2|105968|105918|105977.2|105927.2|105965.6|105915.6|69
1740362330000|2025-02-24 01:58:50|105970|105920|105959.2|105909.2|105976.2|105926.2|105959.2|105909.2|70
1740362340000|2025-02-24 01:59:00|105966|105916|105955.2|105905.2|105966|105916|105953.8|105903.8|63
1740362350000|2025-02-24 01:59:10|105958.7|105908.7|105970.1|105920.1|105974|105924|105955.2|105905.2|57
1740362360000|2025-02-24 01:59:20|105971.1|105921.1|105973.6|105923.6|105974|105924|105966.1|105916.1|64
1740362370000|2025-02-24 01:59:30|105972.3|105922.3|105977.5|105927.5|105986.5|105931|105968.2|105914.3|62
1740362380000|2025-02-24 01:59:40|105974.8|105924.8|105973.5|105923.5|105978.5|105928.5|105968.9|105918.9|68
1740362390000|2025-02-24 01:59:50|105975.8|105925.8|105977.6|105927.6|105979.3|105929.3|105971.7|105921.7|66
1740362400000|2025-02-24 02:00:00|105981.6|105931.6|105984.3|105934.3|105985.1|105935.1|105973.9|105923.9|49
1740362410000|2025-02-24 02:00:10|105982.2|105932.2|105966|105916|105983.6|105933.6|105957.2|105893.5|54
1740362420000|2025-02-24 02:00:20|105964.2|105914.2|105966.2|105916.2|105971.4|105921.4|105962.5|105912.5|44
1740362430000|2025-02-24 02:00:30|105970.3|105920.3|105969.8|105919.8|105977.6|105927.6|105958.2|105908.2|64
1740362440000|2025-02-24 02:00:40|105968.1|105918.1|105968.5|105918.5|105981|105931|105952.2|105902.2|63
1740362450000|2025-02-24 02:00:50|105966.2|105916.2|105975.7|105925.7|105976.3|105926.3|105962.3|105912.3|66
1740362460000|2025-02-24 02:01:00|105972|105922|105954.8|105904.8|105978.1|105928.1|105954.8|105892.1|57
1740362470000|2025-02-24 02:01:10|105955.1|105905.1|105956.5|105906.5|105967.7|105917.7|105955.1|105891.1|40
1740362480000|2025-02-24 02:01:20|105964.4|105892|105960.3|105910.3|105966.7|105916.7|105955.2|105892|51
1740362490000|2025-02-24 02:01:30|105955.6|105905.6|105961.7|105889.6|105964.8|105914.8|105947.2|105885.8|51
1740362500000|2025-02-24 02:01:40|105958.9|105908.9|105962.1|105889.6|105969.1|105919.1|105952.4|105888.8|55
1740362510000|2025-02-24 02:01:50|105958.4|105908.4|105961.1|105888.7|105965.1|105915.1|105949.6|105887.1|38
1740362520000|2025-02-24 02:02:00|105955.4|105905.4|105961.6|105911.6|105973.3|105923.3|105953.7|105888.7|54
1740362530000|2025-02-24 02:02:10|105962.4|105912.4|105970.2|105920.2|105972.3|105922.3|105958.2|105893.6|65
1740362540000|2025-02-24 02:02:20|105963|105913|105973.7|105923.7|105974.3|105924.3|105958.8|105891.7|58
1740362550000|2025-02-24 02:02:30|105974|105924|105973.4|105923.4|105978.1|105928.1|105965.4|105915.4|66
1740362560000|2025-02-24 02:02:40|105968.9|105918.9|105967.6|105917.6|105974.1|105924.1|105963.4|105913.4|59
1740362570000|2025-02-24 02:02:50|105970.3|105920.3|105966.1|105916.1|105976.1|105926.1|105958.9|105908.9|56
1740362580000|2025-02-24 02:03:00|105967.4|105917.4|105960.3|105910.3|105967.6|105917.6|105957.3|105907.3|41
1740362590000|2025-02-24 02:03:10|105959.5|105909.5|105965.2|105915.2|105967.5|105917.5|105958.8|105908.8|27
1740362600000|2025-02-24 02:03:20|105961.8|105911.8|105969.9|105919.9|105972|105922|105958.8|105908.8|41
1740362610000|2025-02-24 02:03:30|105962.5|105912.5|105970.4|105920.4|105976|105926|105962.4|105912.4|53
1740362620000|2025-02-24 02:03:40|105973.9|105923.9|105970|105920|105977|105927|105965|105915|61
1740362630000|2025-02-24 02:03:50|105970.3|105920.3|105973|105923|105977|105927|105963.1|105913.1|66
1740362640000|2025-02-24 02:04:00|105963.1|105913.1|105969.8|105919.8|105977.3|105927.3|105963.1|105913.1|63
1740362650000|2025-02-24 02:04:10|105974.9|105924.9|105973.1|105923.1|105978.2|105928.2|105967.7|105917.7|63
1740362660000|2025-02-24 02:04:20|105971.7|105921.7|105966.9|105916.9|105976.8|105926.8|105959.2|105909.2|53
1740362670000|2025-02-24 02:04:30|105968.9|105918.9|105969.7|105919.7|105970.8|105920.8|105959.6|105909.6|64
1740362680000|2025-02-24 02:04:40|105965.6|105915.6|105970.7|105920.7|105972.5|105922.5|105962.2|105912.2|60
1740362690000|2025-02-24 02:04:50|105965.3|105915.3|105965.3|105915.3|105971|105921|105957.8|105907.8|56
1740362700000|2025-02-24 02:05:00|105960|105910|105956.5|105880.3|105963|105913|105952.4|105877.1|27
1740362710000|2025-02-24 02:05:10|105957.2|105882|105951.3|105901.3|105961.6|105911.6|105948|105882|25
1740362720000|2025-02-24 02:05:20|105950.3|105900.3|105950.2|105900.2|105960.6|105910.6|105943.7|105884.2|26
1740362730000|2025-02-24 02:05:30|105948.2|105898.2|105942.8|105892.8|105957.5|105898.9|105936.1|105880.1|45
1740362740000|2025-02-24 02:05:40|105946.2|105896.2|105946.9|105896.9|105948.8|105898.8|105938.1|105888.1|53
1740362750000|2025-02-24 02:05:50|105942.6|105892.6|105949.5|105899.5|105949.5|105899.5|105938.6|105888.6|36
1740362760000|2025-02-24 02:06:00|105945.3|105895.3|105937.7|105887.7|105949.2|105899.2|105930.8|105880.8|60
1740362770000|2025-02-24 02:06:10|105942.1|105892.1|105950.4|105900.4|105952.6|105902.6|105924.8|105874.8|56
1740362780000|2025-02-24 02:06:20|105952.4|105902.4|105943.1|105893.1|105954.7|105904.7|105943.1|105893.1|44
1740362790000|2025-02-24 02:06:30|105950|105900|105931.3|105881.3|105950|105900|105929.8|105868.3|53
1740362800000|2025-02-24 02:06:40|105938.1|105888.1|105935.5|105885.5|105943.4|105893.4|105929.2|105866.2|61
1740362810000|2025-02-24 02:06:50|105932.5|105882.5|105935.4|105885.4|105941.5|105891.5|105930.5|105867.5|53
1740362820000|2025-02-24 02:07:00|105931.7|105881.7|105920.5|105870.5|105938|105886.1|105917.1|105854.1|46
1740362830000|2025-02-24 02:07:10|105921.5|105871.5|105927.5|105877.5|105939.9|105889.9|105920.5|105857.3|55
1740362840000|2025-02-24 02:07:20|105935|105885|105929.7|105858.3|105935|105885|105919.4|105858.1|51
1740362850000|2025-02-24 02:07:30|105933.2|105861.8|105932.6|105859|105934.6|105884.4|105922|105859|48
1740362860000|2025-02-24 02:07:40|105931.3|105859.2|105930.1|105880.1|105937.2|105887.2|105922.3|105859|55
1740362870000|2025-02-24 02:07:50|105926.6|105876.6|105926.6|105876.6|105937.2|105887.2|105921.9|105858.3|52
1740362880000|2025-02-24 02:08:00|105934.9|105884.9|105943.9|105893.9|105951.9|105898.1|105929.3|105862.2|63
1740362890000|2025-02-24 02:08:10|105950.6|105878.5|105960.3|105910.3|105960.3|105910.3|105936.4|105878.5|56
1740362900000|2025-02-24 02:08:20|105958.9|105908.9|105967.7|105917.7|105969|105917.7|105955.1|105882|65
1740362910000|2025-02-24 02:08:30|105967.4|105917.4|105958|105908|105970.3|105917.7|105958|105898.2|66
1740362920000|2025-02-24 02:08:40|105959.7|105909.7|105960.2|105910.2|105968.1|105916.4|105952.6|105890.9|62
1740362930000|2025-02-24 02:08:50|105962.5|105912.5|105946.3|105896.3|105964.9|105914.9|105940.6|105890.6|54
1740362940000|2025-02-24 02:09:00|105945.2|105895.2|105959.7|105909.7|105965.2|105915.2|105944.1|105894.1|53
1740362950000|2025-02-24 02:09:10|105962.3|105912.3|105952.5|105902.5|105963.5|105913.5|105952.5|105902.5|56
1740362960000|2025-02-24 02:09:20|105953|105903|105960|105910|105963.4|105913.4|105950|105900|62
1740362970000|2025-02-24 02:09:30|105958.7|105908.7|105958.4|105908.4|105962.9|105912.9|105950.7|105900.7|45
1740362980000|2025-02-24 02:09:40|105961.7|105911.7|105957.4|105907.4|105962.8|105912.8|105950.1|105885.3|46
1740362990000|2025-02-24 02:09:50|105954.8|105904.8|105965.1|105915.1|105965.1|105915.1|105952|105902|57
1740363000000|2025-02-24 02:10:00|105964.7|105914.7|105962.6|105912.6|105964.7|105914.7|105950.8|105887.7|51
1740363010000|2025-02-24 02:10:10|105959.7|105909.7|105956.8|105906.8|105965.1|105915.1|105951.9|105901.9|47
1740363020000|2025-02-24 02:10:20|105954.6|105904.6|105954.9|105904.9|105961.5|105911.5|105951.5|105901.5|25
1740363030000|2025-02-24 02:10:30|105955.8|105905.8|105958.3|105908.3|105963|105913|105952.8|105902.8|26
1740363040000|2025-02-24 02:10:40|105955.3|105905.3|105951.2|105901.2|105959.5|105909.5|105945.8|105895.8|38
1740363050000|2025-02-24 02:10:50|105943.1|105893.1|105947.4|105897.4|105954.9|105904.9|105943.1|105893.1|37
1740363060000|2025-02-24 02:11:00|105948.5|105898.5|105941.8|105891.8|105950.9|105900.9|105939.1|105889.1|44
1740363070000|2025-02-24 02:11:10|105940.3|105890.3|105940|105890|105943.8|105893.8|105936|105886|53
1740363080000|2025-02-24 02:11:20|105937.5|105887.5|105944|105894|105946.3|105896.3|105937.5|105887.5|40
1740363090000|2025-02-24 02:11:30|105944.5|105894.5|105940.3|105890.3|105949|105899|105936.8|105886.8|47
1740363100000|2025-02-24 02:11:40|105944.2|105894.2|105961.3|105911.3|105963.8|105913.8|105938.6|105888.6|51
1740363110000|2025-02-24 02:11:50|105955.7|105905.7|105959.9|105909.9|105961.7|105911.7|105952|105902|39
1740363120000|2025-02-24 02:12:00|105963.4|105913.4|105956.3|105906.3|105963.4|105913.4|105948.7|105898.7|37
1740363130000|2025-02-24 02:12:10|105952.4|105902.4|105962.1|105912.1|105969.1|105919.1|105947.8|105897.8|57
1740363140000|2025-02-24 02:12:20|105963.4|105913.4|105956.4|105906.4|105963.7|105913.7|105951.9|105901.9|42
1740363150000|2025-02-24 02:12:30|105953.6|105903.6|105984.6|105934.6|105986|105936|105953.1|105903.1|54
1740363160000|2025-02-24 02:12:40|105979.4|105929.4|105985.6|105935.6|105986.6|105936.6|105976.6|105926.6|59
1740363170000|2025-02-24 02:12:50|105983.4|105933.4|106001.9|105951.9|106004.8|105954.8|105974.8|105924.8|63
1740363180000|2025-02-24 02:13:00|106002.9|105952.9|105999.6|105949.6|106005.3|105955.3|105999.6|105949.6|30
1740363190000|2025-02-24 02:13:10|106003.2|105953.2|106001.9|105951.9|106003.6|105953.6|105995.2|105945.2|43
1740363200000|2025-02-24 02:13:20|105995.9|105945.9|105985.5|105935.5|106001.6|105951.6|105983.8|105933.8|54
1740363210000|2025-02-24 02:13:30|105988.5|105938.5|105979.6|105929.6|105989.8|105939.8|105977.9|105927.9|61
1740363220000|2025-02-24 02:13:40|105979.2|105929.2|105966.7|105916.7|105979.2|105929.2|105961.3|105911.3|55
1740363230000|2025-02-24 02:13:50|105973|105923|105966.7|105916.7|105974.1|105924.1|105963.7|105913.7|57
1740363240000|2025-02-24 02:14:00|105968.5|105918.5|105971.8|105921.8|105980.1|105930.1|105961.7|105911.7|61
1740363250000|2025-02-24 02:14:10|105972.4|105922.4|105963.7|105913.7|105973.4|105923.4|105962|105912|58
1740363260000|2025-02-24 02:14:20|105970.7|105920.7|105970.6|105920.6|105974.1|105924.1|105962.4|105912.4|44
1740363270000|2025-02-24 02:14:30|105974.1|105924.1|105976.9|105926.9|105978.7|105928.7|105967.6|105917.6|52
1740363280000|2025-02-24 02:14:40|105978|105928|105976.7|105905.8|105981.8|105931.8|105969|105905.8|35
1740363290000|2025-02-24 02:14:50|105970.8|105920.8|105970.6|105920.6|105981.5|105931.5|105966|105916|63
1740363300000|2025-02-24 02:15:00|105967.6|105917.6|105982.4|105932.4|105984|105934|105960.2|105910.2|63
1740363310000|2025-02-24 02:15:10|105982|105932|105983.7|105933.7|105984|105934|105972.5|105908.8|48
1740363320000|2025-02-24 02:15:20|105982.4|105932.4|105973|105923|105985.6|105935.6|105968.8|105918.8|68
1740363330000|2025-02-24 02:15:30|105969.3|105919.3|105959.4|105909.4|105976.4|105926.4|105952.4|105902.4|68
1740363340000|2025-02-24 02:15:40|105959.9|105909.9|105968.4|105918.4|105973.2|105923.2|105955.2|105905.2|56
1740363350000|2025-02-24 02:15:50|105971.7|105921.7|105969.7|105919.7|105977|105927|105963.5|105913.5|63
1740363360000|2025-02-24 02:16:00|105969.3|105919.3|105964.1|105914.1|105973.4|105923.4|105956.8|105906.8|61
1740363370000|2025-02-24 02:16:10|105961.1|105911.1|105966.5|105916.5|105970.1|105920.1|105958.2|105908.2|55
1740363380000|2025-02-24 02:16:20|105967.2|105917.2|105958.6|105908.6|105968.5|105918.5|105951.7|105901.7|57
1740363390000|2025-02-24 02:16:30|105960.9|105910.9|105951.9|105901.9|105962.3|105912.3|105950.6|105900.6|54
1740363400000|2025-02-24 02:16:40|105953.2|105903.2|105952.6|105902.6|105960.9|105910.9|105952.1|105902.1|42
1740363410000|2025-02-24 02:16:50|105954.9|105904.9|105968.6|105918.6|105971.3|105921.3|105951.6|105901.6|54
1740363420000|2025-02-24 02:17:00|105970|105920|105968.3|105918.3|105970.9|105920.9|105963.2|105913.2|47
1740363430000|2025-02-24 02:17:10|105965.6|105915.6|105961.8|105911.8|105971.8|105921.8|105955.7|105905.7|48
1740363440000|2025-02-24 02:17:20|105961.4|105911.4|105960.7|105910.7|105970.1|105920.1|105958|105908|51
1740363450000|2025-02-24 02:17:30|105962.4|105912.4|105963.5|105913.5|105964.3|105914.3|105955.8|105905.8|56
1740363460000|2025-02-24 02:17:40|105962.5|105912.5|105978.7|105928.7|105981|105931|105959.7|105909.7|60
1740363470000|2025-02-24 02:17:50|105977|105927|105981.9|105931.9|105984.7|105934.7|105974.3|105924.3|62
1740363480000|2025-02-24 02:18:00|105977.2|105927.2|105976.9|105926.9|105981.1|105931.1|105967.1|105917.1|48
1740363490000|2025-02-24 02:18:10|105979.9|105929.9|105988.2|105938.2|105992|105942|105979.9|105929.9|56
1740363500000|2025-02-24 02:18:20|105987.7|105937.7|105991.8|105941.8|105992.5|105942.5|105984.4|105934.4|55
1740363510000|2025-02-24 02:18:30|105987.4|105937.4|105991.1|105941.1|105992.5|105942.5|105986.2|105936.2|44
1740363520000|2025-02-24 02:18:40|105987.4|105937.4|105993.9|105943.9|105996.8|105946.8|105985.9|105935.9|45
1740363530000|2025-02-24 02:18:50|105990.5|105940.5|105991|105941|105994.2|105944.2|105985.7|105935.7|37
1740363540000|2025-02-24 02:19:00|105994.1|105944.1|105988.4|105938.4|105994.1|105944.1|105983.7|105933.7|44
1740363550000|2025-02-24 02:19:10|105988.1|105938.1|105988.7|105938.7|105993.8|105943.8|105985.4|105935.4|44
1740363560000|2025-02-24 02:19:20|105993.1|105943.1|105997.1|105947.1|105999.2|105949.2|105987.7|105937.7|32
1740363570000|2025-02-24 02:19:30|105993.4|105943.4|105993.4|105943.4|105997.8|105947.8|105990|105940|35
1740363580000|2025-02-24 02:19:40|105997.5|105947.5|106002.6|105952.6|106007.9|105957.9|105993.4|105943.4|31
1740363590000|2025-02-24 02:19:50|106003.6|105953.6|106011.2|105961.2|106013.7|105963.7|106003.6|105953.6|47
1740363600000|2025-02-24 02:20:00|106013.5|105963.5|106026.3|105976.3|106030.7|105980.7|106013.5|105963.5|59
1740363610000|2025-02-24 02:20:10|106025.6|105975.6|106035.8|105985.8|106036.5|105986.5|106021.3|105971.3|51
1740363620000|2025-02-24 02:20:20|106029.7|105979.7|106024.9|105974.9|106035.7|105985.7|106020.4|105970.4|55
1740363630000|2025-02-24 02:20:30|106021.1|105971.1|106015.8|105965.8|106025.2|105975.2|106006.5|105956.5|63
1740363640000|2025-02-24 02:20:40|106015.6|105965.6|106010.6|105960.6|106015.9|105965.9|106006.1|105956.1|64
1740363650000|2025-02-24 02:20:50|106008.1|105958.1|106008|105958|106021.7|105971.7|106005.5|105955.5|70
1740363660000|2025-02-24 02:21:00|106008.7|105958.7|106015.4|105965.4|106017.8|105967.8|106008.1|105958.1|52
1740363670000|2025-02-24 02:21:10|106013.4|105963.4|106014.6|105964.6|106018.6|105968.6|106009.9|105959.9|61
1740363680000|2025-02-24 02:21:20|106017.2|105967.2|106007.9|105957.9|106017.2|105967.2|106005.4|105955.4|55
1740363690000|2025-02-24 02:21:30|106004.5|105954.5|105997.5|105947.5|106012.8|105962.8|105996.1|105946.1|52
1740363700000|2025-02-24 02:21:40|106000.9|105950.9|106001.5|105951.5|106003.2|105953.2|105996.3|105946.3|58
1740363710000|2025-02-24 02:21:50|105998.8|105948.8|106006.6|105956.6|106009.9|105959.9|105994.7|105944.7|46
1740363720000|2025-02-24 02:22:00|105999.9|105949.9|106006.7|105956.7|106013.8|105963.8|105995.4|105945.4|59
1740363730000|2025-02-24 02:22:10|106011.5|105961.5|106031.8|105981.8|106035.1|105985.1|106006|105956|38
1740363740000|2025-02-24 02:22:20|106033.7|105983.7|106038.4|105988.4|106042|105992.8|106017.8|105982|23
1740363750000|2025-02-24 02:22:30|106041.4|105991.4|106037.1|105987.1|106042.4|105992.4|106033.5|105983.5|30
1740363760000|2025-02-24 02:22:40|106038.7|105988.7|106038.4|105988.4|106040.4|105990.4|106037.1|105987.1|16
1740363770000|2025-02-24 02:22:50|106038.7|105988.7|106042.7|105992.7|106042.7|105992.7|106037.4|105987.4|20
1740363780000|2025-02-24 02:23:00|106041.1|105991.1|106041.2|105991.2|106044|105994|106038.4|105988.4|15
1740363790000|2025-02-24 02:23:10|106044.2|105994.2|106042|105992|106046.8|105996.8|106037.8|105987.8|26
1740363800000|2025-02-24 02:23:20|106042.9|105992.9|106042.1|105992.1|106042.9|105992.9|106037.5|105987.5|16
1740363810000|2025-02-24 02:23:30|106039.9|105989.9|106041.3|105991.3|106043|105993|106038.2|105988.2|15
1740363820000|2025-02-24 02:23:40|106038.6|105988.6|106046.4|105996.4|106056.3|105997.6|106037.8|105985.8|28
1740363830000|2025-02-24 02:23:50|106045.7|105995.7|106047|105997|106047|105997|106042.7|105992.7|17
1740363840000|2025-02-24 02:24:00|106048.3|105998.3|106046.7|105996.7|106048.3|105998.3|106046.7|105996.7|7
1740363850000|2025-02-24 02:24:10|106047.2|105997.2|106043.3|105993.3|106047.2|105997.2|106041.2|105991.2|10
1740363860000|2025-02-24 02:24:20|106039.9|105989.9|106043.9|105993.9|106047.1|105997.1|106039.5|105989.5|27
1740363870000|2025-02-24 02:24:30|106039.2|105989.2|106043.3|105993.3|106048.3|105998.3|106039.2|105989.2|20
1740363880000|2025-02-24 02:24:40|106043.9|105993.9|106050|106000|106050|106000|106043.3|105993.3|9
1740363890000|2025-02-24 02:24:50|106042|105992|106050.5|106000.5|106051|106001|106041.5|105991.5|15
1740363900000|2025-02-24 02:25:00|106050|106000|106042.5|105992.5|106050|106000|106042|105992|21
1740363910000|2025-02-24 02:25:10|106047.5|105997.5|106046.3|105996.3|106048.6|105998.6|106040.6|105990.6|18
1740363920000|2025-02-24 02:25:20|106042.6|105992.6|106045.3|105995.3|106048.6|105998.6|106041.2|105991.2|22
1740363930000|2025-02-24 02:25:30|106046.6|105996.6|106044.1|105994.1|106049|105999|106040.2|105990.2|32
1740363940000|2025-02-24 02:25:40|106048.9|105998.9|106040.3|105990.3|106053.9|106003.9|106040.3|105990.3|42
1740363950000|2025-02-24 02:25:50|106045.2|105995.2|106041.1|105991.1|106045.2|105995.2|106038.5|105988.5|24
1740363960000|2025-02-24 02:26:00|106040.5|105990.5|106036.9|105986.9|106040.5|105990.5|106031.7|105981.7|23
1740363970000|2025-02-24 02:26:10|106031.1|105981.1|106025.8|105975.8|106038.6|105988.6|106020.9|105970.9|49
1740363980000|2025-02-24 02:26:20|106022.9|105972.9|106020.7|105970.7|106030.8|105980.8|106014.8|105964.8|60
1740363990000|2025-02-24 02:26:30|106021.4|105971.4|106021.2|105971.2|106024.6|105974.6|106013.1|105963.1|69
1740364000000|2025-02-24 02:26:40|106019.6|105969.6|106013.7|105963.7|106024.2|105974.2|106007.8|105957.8|48
1740364010000|2025-02-24 02:26:50|106010.3|105960.3|106004.6|105954.6|106013.7|105963.7|105996.1|105946.1|50
1740364020000|2025-02-24 02:27:00|105996.4|105946.4|106006.2|105956.2|106008.3|105958.3|105994.6|105944.6|53
1740364030000|2025-02-24 02:27:10|106001.3|105951.3|105991.3|105941.3|106008.6|105958.6|105991.1|105941.1|57
1740364040000|2025-02-24 02:27:20|105999.4|105949.4|105991.2|105941.2|106000.5|105949.9|105986.2|105921.8|53
1740364050000|2025-02-24 02:27:30|105993.8|105943.8|106005|105916.3|106007.7|105955.7|105987.5|105915.4|74
1740364060000|2025-02-24 02:27:40|106006.4|105924.9|105995.6|105945.6|106008.4|105949.8|105987.8|105914.3|69
1740364070000|2025-02-24 02:27:50|105999.3|105949.3|106001.8|105951.8|106003.8|105953.8|105990.1|105940.1|57
1740364080000|2025-02-24 02:28:00|106003.5|105953.5|105991.4|105941.4|106010.9|105960.9|105989.5|105939.5|51
1740364090000|2025-02-24 02:28:10|105988.4|105938.4|105990.6|105940.6|105998.8|105948.8|105985.9|105935.9|49
1740364100000|2025-02-24 02:28:20|105991.4|105941.4|105991.3|105941.3|105996.5|105946.5|105986.9|105936.9|52
1740364110000|2025-02-24 02:28:30|105992.2|105942.2|106000.1|105950.1|106007.7|105957.7|105990.4|105940.4|56
1740364120000|2025-02-24 02:28:40|105999.4|105949.4|105997.3|105947.3|106005.7|105955.7|105987.1|105937.1|64
1740364130000|2025-02-24 02:28:50|105993.7|105943.7|105992.9|105942.9|106004.7|105954.7|105990.5|105940.5|59
1740364140000|2025-02-24 02:29:00|105996.1|105946.1|105987|105937|105999.2|105949.2|105986.9|105936.9|47
1740364150000|2025-02-24 02:29:10|105990|105940|105983.8|105933.8|105990.1|105940.1|105980.1|105930.1|21
1740364160000|2025-02-24 02:29:20|105984.5|105934.5|105981.4|105931.4|105990.7|105940.7|105981.4|105931.4|50
1740364170000|2025-02-24 02:29:30|105981.3|105931.3|105976.9|105926.9|105991.2|105938.4|105976.5|105919.2|68
1740364180000|2025-02-24 02:29:40|105979.7|105929.7|105985.4|105935.4|105988.5|105935.5|105976.9|105910.6|68
1740364190000|2025-02-24 02:29:50|105982.7|105932.7|105981.6|105931.6|105985.7|105935.7|105976.3|105926.3|51
1740364200000|2025-02-24 02:30:00|105979.2|105929.2|105967.8|105917.8|105983.5|105933.5|105961.8|105889.9|71
1740364210000|2025-02-24 02:30:10|105963.7|105913.7|105966.2|105916.2|105979.1|105923.9|105960.6|105901.4|73
1740364220000|2025-02-24 02:30:20|105964.2|105914.2|105966.6|105916.6|105972.1|105922.1|105958.3|105908.3|69
1740364230000|2025-02-24 02:30:30|105975.3|105925.3|105960.4|105910.4|105976.5|105925.3|105958.8|105886.2|64
1740364240000|2025-02-24 02:30:40|105963.7|105913.7|105961.3|105911.3|105966.6|105916.6|105958.4|105908.4|56
1740364250000|2025-02-24 02:30:50|105960.6|105910.6|105966|105916|105970.8|105920.8|105958.6|105908.6|68
1740364260000|2025-02-24 02:31:00|105968.7|105918.7|105963.9|105913.9|105970.1|105920.1|105958.7|105908.7|63
1740364270000|2025-02-24 02:31:10|105963.5|105913.5|105965.8|105915.8|105973.9|105923.9|105957.9|105907.9|68
1740364280000|2025-02-24 02:31:20|105966.1|105916.1|105964.8|105914.8|105974.4|105924.4|105963.3|105913.3|73
1740364290000|2025-02-24 02:31:30|105965|105915|105968.7|105918.7|105968.7|105918.7|105959.7|105896.4|68
1740364300000|2025-02-24 02:31:40|105965.4|105915.4|105971.9|105921.9|105971.9|105921.9|105962.2|105912.2|47
1740364310000|2025-02-24 02:31:50|105968.9|105918.9|105968.9|105918.9|105973.4|105923.4|105965|105915|44
1740364320000|2025-02-24 02:32:00|105965.6|105915.6|105977|105927|105981.3|105931.3|105957.9|105907.9|61
1740364330000|2025-02-24 02:32:10|105979.1|105929.1|105970.3|105920.3|105979.2|105929.2|105965.3|105915.3|46
1740364340000|2025-02-24 02:32:20|105972.7|105922.7|105973.8|105923.8|105976|105926|105966.7|105916.7|67
1740364350000|2025-02-24 02:32:30|105974.9|105924.9|105971.1|105921.1|105978.4|105928.4|105962.4|105912.4|55
1740364360000|2025-02-24 02:32:40|105962.3|105912.3|105966.6|105916.6|105970.1|105920.1|105960.9|105910.9|53
1740364370000|2025-02-24 02:32:50|105964.8|105914.8|105966.2|105916.2|105967.5|105917.5|105962.5|105912.5|15
1740364380000|2025-02-24 02:33:00|105964.2|105914.2|105966.7|105916.7|105969.3|105919.3|105960.8|105910.8|39
1740364390000|2025-02-24 02:33:10|105962.8|105912.8|105964.3|105914.3|105968.4|105918.4|105960.8|105910.8|16
1740364400000|2025-02-24 02:33:20|105963|105913|105953.7|105903.7|105965.7|105915.7|105949.4|105894.3|49
1740364410000|2025-02-24 02:33:30|105957|105907|105940.5|105890.5|105958.7|105908.7|105936.9|105886.9|65
1740364420000|2025-02-24 02:33:40|105945.2|105895.2|105944|105894|105947.1|105897.1|105938.2|105888.2|59
1740364430000|2025-02-24 02:33:50|105940.7|105890.7|105951.6|105901.6|105955.9|105905.9|105935.7|105885.7|67
1740364440000|2025-02-24 02:34:00|105951.3|105901.3|105949.9|105899.9|105956.2|105906.2|105942.5|105892.5|73
1740364450000|2025-02-24 02:34:10|105952.9|105902.9|105950.2|105900.2|105955.2|105905.2|105944|105894|51
1740364460000|2025-02-24 02:34:20|105951.1|105901.1|105947.5|105897.5|105952.4|105902.4|105946.2|105896.2|60
1740364470000|2025-02-24 02:34:30|105949.5|105899.5|105946.2|105896.2|105953.7|105903.7|105943.3|105893.3|50
1740364480000|2025-02-24 02:34:40|105942.8|105892.8|105948|105898|105953.2|105903.2|105942.7|105892.7|61
1740364490000|2025-02-24 02:34:50|105946|105896|105949.4|105899.4|105951.8|105901.8|105942.6|105892.6|63
1740364500000|2025-02-24 02:35:00|105948.1|105898.1|105946.6|105896.6|105951.7|105901.7|105944.3|105894.3|61
1740364510000|2025-02-24 02:35:10|105946.2|105896.2|105939.6|105889.6|105950.9|105900.9|105939.6|105889.6|49
1740364520000|2025-02-24 02:35:20|105943|105893|105937.4|105887.4|105943|105893|105936|105886|47
1740364530000|2025-02-24 02:35:30|105940.4|105890.4|105933.5|105883.5|105942.5|105892.5|105916.8|105866.8|48
1740364540000|2025-02-24 02:35:40|105932.5|105882.5|105933.1|105883.1|105933.8|105883.8|105924.9|105874.9|41
1740364550000|2025-02-24 02:35:50|105934.1|105884.1|105926.8|105876.8|105935.1|105885.1|105923|105873|50
1740364560000|2025-02-24 02:36:00|105927.7|105877.7|105926.9|105876.9|105929.8|105879.8|105921.9|105871.9|51
1740364570000|2025-02-24 02:36:10|105924.3|105874.3|105915.5|105865.5|105927|105877|105913.7|105863.7|42
1740364580000|2025-02-24 02:36:20|105918.1|105868.1|105926|105876|105926.9|105876.9|105913.9|105863.9|51
1740364590000|2025-02-24 02:36:30|105927.7|105877.7|105928.9|105878.9|105928.9|105878.9|105918.5|105868.5|55
1740364600000|2025-02-24 02:36:40|105926.2|105876.2|105926.3|105876.3|105929.2|105879.2|105923.8|105873.8|55
1740364610000|2025-02-24 02:36:50|105926.2|105876.2|105922.4|105872.4|105929|105879|105920.7|105870.7|54
1740364620000|2025-02-24 02:37:00|105920.4|105870.4|105919.6|105869.6|105923.8|105873.8|105913.7|105863.7|55
1740364630000|2025-02-24 02:37:10|105920.6|105870.6|105927.4|105877.4|105929.5|105879.5|105920.6|105870.6|57
1740364640000|2025-02-24 02:37:20|105926.8|105876.8|105926.7|105876.7|105928.1|105878.1|105921.9|105871.9|54
1740364650000|2025-02-24 02:37:30|105923.1|105873.1|105938.5|105888.5|105939.2|105889.2|105923.1|105873.1|51
1740364660000|2025-02-24 02:37:40|105937.9|105887.9|105928.9|105878.9|105942.2|105892.2|105926.6|105876.6|64
1740364670000|2025-02-24 02:37:50|105926.7|105876.7|105926.1|105876.1|105931.4|105881.4|105923.3|105873.3|64
1740364680000|2025-02-24 02:38:00|105923|105873|105928.6|105878.6|105931.4|105881.4|105923|105873|60
1740364690000|2025-02-24 02:38:10|105929|105879|105927.6|105877.6|105932.1|105882.1|105924.2|105874.2|68
1740364700000|2025-02-24 02:38:20|105926.2|105876.2|105924.4|105874.4|105928.6|105878.6|105917.6|105867.6|60
1740364710000|2025-02-24 02:38:30|105926.2|105876.2|105921.6|105871.6|105927.1|105877.1|105917.6|105867.6|63
1740364720000|2025-02-24 02:38:40|105920.1|105870.1|105923.4|105873.4|105930.7|105880.7|105918.6|105868.6|58
1740364730000|2025-02-24 02:38:50|105926.4|105876.4|105923.4|105873.4|105929.7|105879.7|105920.8|105870.8|69
1740364740000|2025-02-24 02:39:00|105929|105879|105922.5|105872.5|105930|105880|105918.2|105868.2|55
1740364750000|2025-02-24 02:39:10|105918.3|105868.3|105919.6|105869.6|105923.7|105873.7|105914.3|105864.3|60
1740364760000|2025-02-24 02:39:20|105920.8|105870.8|105916.4|105866.4|105923.5|105873.5|105909.6|105859.6|68
1740364770000|2025-02-24 02:39:30|105912.5|105862.5|105908.9|105858.9|105921.6|105871.6|105907|105857|63
1740364780000|2025-02-24 02:39:40|105912.6|105862.6|105911.6|105861.6|105913.7|105863.7|105903.6|105853.6|71
1740364790000|2025-02-24 02:39:50|105912.4|105862.4|105906.9|105856.9|105914.3|105864.3|105904.6|105854.6|61
1740364800000|2025-02-24 02:40:00|105905.2|105855.2|105904.2|105854.2|105911.5|105861.5|105898.5|105848.5|70
1740364810000|2025-02-24 02:40:10|105903.5|105853.5|105905|105855|105907.1|105857.1|105899.8|105849.8|42
1740364820000|2025-02-24 02:40:20|105904|105854|105909.2|105859.2|105911.2|105861.2|105902.6|105852.6|49
1740364830000|2025-02-24 02:40:30|105910.7|105860.7|105899.1|105849.1|105910.7|105860.7|105894.1|105844.1|58
1740364840000|2025-02-24 02:40:40|105896.9|105846.9|105908.5|105858.5|105909.2|105859.2|105896.9|105846.9|40
1740364850000|2025-02-24 02:40:50|105909|105859|105905.7|105855.7|105910.5|105860.5|105899.8|105849.8|53
1740364860000|2025-02-24 02:41:00|105906.2|105856.2|105899.2|105849.2|105908.4|105858.4|105899.2|105849.2|45
1740364870000|2025-02-24 02:41:10|105900.5|105850.5|105890.4|105840.4|105902.2|105852.2|105890.4|105840.4|58
1740364880000|2025-02-24 02:41:20|105897|105847|105880.3|105830.3|105900.5|105850.5|105880|105830|60
1740364890000|2025-02-24 02:41:30|105881|105831|105884.2|105834.2|105886.3|105836.3|105876|105826|63
1740364900000|2025-02-24 02:41:40|105887.8|105837.8|105893.9|105843.9|105901.3|105851.3|105878.8|105828.8|63
1740364910000|2025-02-24 02:41:50|105894.6|105844.6|105890.6|105840.6|105898.5|105848.5|105889.1|105839.1|59
1740364920000|2025-02-24 02:42:00|105892.3|105842.3|105893.8|105843.8|105896.1|105846.1|105887|105837|59
1740364930000|2025-02-24 02:42:10|105893.2|105843.2|105896.5|105846.5|105900.7|105850.7|105891.8|105841.8|46
1740364940000|2025-02-24 02:42:20|105898.5|105848.5|105901.9|105851.9|105906.9|105856.9|105893.3|105843.3|52
1740364950000|2025-02-24 02:42:30|105901.6|105851.6|105903.3|105853.3|105903.9|105853.9|105897.5|105847.5|64
1740364960000|2025-02-24 02:42:40|105902.5|105852.5|105893.8|105843.8|105902.6|105852.6|105888.4|105838.4|59
1740364970000|2025-02-24 02:42:50|105894.8|105844.8|105886|105836|105894.8|105844.8|105880.2|105830.2|71
1740364980000|2025-02-24 02:43:00|105886.6|105836.6|105885.5|105835.5|105889.3|105839.3|105878.8|105828.8|68
1740364990000|2025-02-24 02:43:10|105886.2|105836.2|105886.1|105836.1|105888.3|105838.3|105878.5|105828.5|53
1740365000000|2025-02-24 02:43:20|105885.8|105835.8|105897.8|105847.8|105904.4|105854.4|105885.2|105835.2|54
1740365010000|2025-02-24 02:43:30|105898.5|105848.5|105898.3|105848.3|105899|105849|105891.9|105841.9|66
1740365020000|2025-02-24 02:43:40|105897|105847|105883.4|105833.4|105897|105847|105883|105833|60
1740365030000|2025-02-24 02:43:50|105884.7|105834.7|105885.2|105835.2|105888.5|105838.5|105882.7|105832.7|56
1740365040000|2025-02-24 02:44:00|105883.5|105833.5|105895.5|105845.5|105895.9|105845.9|105881.2|105831.2|51
1740365050000|2025-02-24 02:44:10|105895.8|105845.8|105896.1|105846.1|105900.8|105850.8|105889.3|105839.3|49
1740365060000|2025-02-24 02:44:20|105895.7|105845.7|105898.3|105848.3|105899.9|105849.9|105886.2|105836.2|50
1740365070000|2025-02-24 02:44:30|105896.3|105846.3|105886.9|105836.9|105898.6|105848.6|105875.3|105825.3|58
1740365080000|2025-02-24 02:44:40|105885.1|105835.1|105878.2|105828.2|105887.3|105837.3|105876.4|105826.4|35
1740365090000|2025-02-24 02:44:50|105882.8|105832.8|105891.3|105841.3|105891.3|105841.3|105880.1|105830.1|56
1740365100000|2025-02-24 02:45:00|105888.7|105838.7|105885.8|105835.8|105890.4|105840.4|105880.2|105830.2|64
1740365110000|2025-02-24 02:45:10|105886|105836|105878.5|105828.5|105892|105842|105878.5|105828.5|52
1740365120000|2025-02-24 02:45:20|105884|105834|105881.8|105831.8|105884.8|105834.8|105873.5|105823.5|65
1740365130000|2025-02-24 02:45:30|105882.8|105832.8|105883.1|105833.1|105886.1|105836.1|105875.2|105825.2|45
1740365140000|2025-02-24 02:45:40|105879.7|105829.7|105893.8|105843.8|105893.8|105843.8|105873.4|105823.4|68
1740365150000|2025-02-24 02:45:50|105888.5|105838.5|105892.9|105842.9|105897.9|105847.9|105888.5|105838.5|40
1740365160000|2025-02-24 02:46:00|105897.2|105847.2|105892.3|105842.3|105897.5|105847.5|105890.1|105840.1|38
1740365170000|2025-02-24 02:46:10|105896|105846|105897.8|105847.8|105901.4|105851.4|105890.7|105840.7|25
1740365180000|2025-02-24 02:46:20|105896.9|105846.9|105896.2|105846.2|105898.2|105848.2|105890.2|105840.2|35
1740365190000|2025-02-24 02:46:30|105894|105844|105896.4|105846.4|105903.5|105853.5|105891.2|105841.2|40
1740365200000|2025-02-24 02:46:40|105896.7|105846.7|105902.2|105852.2|105906.2|105856.2|105895.4|105845.4|32
1740365210000|2025-02-24 02:46:50|105901.8|105851.8|105904.3|105854.3|105912.2|105862.1|105897.1|105834.3|46
1740365220000|2025-02-24 02:47:00|105901|105851|105899.7|105849.7|105907.4|105857.4|105895.7|105845.7|56
1740365230000|2025-02-24 02:47:10|105896.7|105846.7|105898.2|105848.2|105900|105850|105888.4|105838.4|49
1740365240000|2025-02-24 02:47:20|105895.8|105845.8|105905.8|105855.8|105907.5|105857.5|105892.2|105842.2|55
1740365250000|2025-02-24 02:47:30|105907.8|105857.8|105902.4|105852.4|105908.2|105858.2|105898.7|105848.7|42
1740365260000|2025-02-24 02:47:40|105902.8|105852.8|105894.8|105844.8|105904.2|105854.2|105894.5|105844.5|54
1740365270000|2025-02-24 02:47:50|105894.5|105844.5|105899.7|105849.7|105903|105853|105893.1|105843.1|32
1740365280000|2025-02-24 02:48:00|105902.7|105852.7|105896.1|105846.1|105904.8|105854.8|105892.4|105842.4|61
1740365290000|2025-02-24 02:48:10|105898.1|105848.1|105892.1|105842.1|105900.2|105850.2|105890.7|105840.7|70
1740365300000|2025-02-24 02:48:20|105896.4|105846.4|105894.3|105844.3|105899.7|105849.7|105892.3|105842.3|63
1740365310000|2025-02-24 02:48:30|105896.9|105846.9|105896.2|105846.2|105899.9|105849.9|105893.9|105843.9|57
1740365320000|2025-02-24 02:48:40|105898|105848|105911.4|105861.4|105913.3|105863.3|105896|105846|62
1740365330000|2025-02-24 02:48:50|105910.4|105860.4|105914.3|105864.3|105919.3|105869.3|105910.3|105860.3|38
1740365340000|2025-02-24 02:49:00|105916.7|105866.7|105898.9|105848.9|105918.7|105868.7|105897|105847|59
1740365350000|2025-02-24 02:49:10|105902.5|105852.5|105906.2|105856.2|105922.9|105856.2|105898|105848|35
1740365360000|2025-02-24 02:49:20|105906.9|105856.9|105916.9|105866.9|105917.4|105867.4|105906.9|105856.9|36
1740365370000|2025-02-24 02:49:30|105917|105867|105921.9|105871.9|105921.9|105871.9|105909.6|105859.6|38
1740365380000|2025-02-24 02:49:40|105918.9|105868.9|105918.1|105868.1|105921.6|105871.6|105914.8|105864.8|16
1740365390000|2025-02-24 02:49:50|105915.1|105865.1|105926.9|105876.9|105932.7|105882.7|105915.1|105865.1|26
1740365400000|2025-02-24 02:50:00|105930.2|105880.2|105926|105876|105936.3|105886.3|105923.7|105873.7|38
1740365410000|2025-02-24 02:50:10|105929|105879|105924.5|105874.5|105934.7|105884.7|105923.8|105873.8|49
1740365420000|2025-02-24 02:50:20|105926.8|105876.8|105927|105877|105932|105882|105923.8|105873.8|40
1740365430000|2025-02-24 02:50:30|105924|105874|105920.8|105870.8|105935.5|105885.5|105919.1|105869.1|37
1740365440000|2025-02-24 02:50:40|105919.2|105869.2|105908.1|105858.1|105921.1|105871.1|105902|105852|50
1740365450000|2025-02-24 02:50:50|105904.4|105854.4|105906.9|105856.9|105908.6|105858.6|105903.9|105853.9|49
1740365460000|2025-02-24 02:51:00|105908.8|105858.8|105900.7|105850.7|105909.1|105859.1|105898.7|105848.7|61
1740365470000|2025-02-24 02:51:10|105898.7|105848.7|105901.2|105851.2|105905.6|105855.6|105898.5|105848.5|55
1740365480000|2025-02-24 02:51:20|105903.5|105853.5|105907|105857|105913.4|105863.4|105895.2|105845.2|38
1740365490000|2025-02-24 02:51:30|105909.9|105859.9|105906.9|105856.9|105915|105865|105902.3|105852.3|39
1740365500000|2025-02-24 02:51:40|105903.9|105853.9|105901.7|105851.7|105907.3|105857.3|105901.7|105851.7|39
1740365510000|2025-02-24 02:51:50|105905.1|105855.1|105896|105846|105905.8|105855.8|105890|105840|47
1740365520000|2025-02-24 02:52:00|105895.3|105845.3|105895.6|105845.6|105899.4|105849.4|105890.7|105840.7|61
1740365530000|2025-02-24 02:52:10|105892.6|105842.6|105894.6|105844.6|105900|105850|105891.6|105841.6|41
1740365540000|2025-02-24 02:52:20|105893.3|105843.3|105897.3|105847.3|105898.7|105848.7|105890|105840|54
1740365550000|2025-02-24 02:52:30|105894.3|105844.3|105897.6|105847.6|105901.8|105851.8|105891.3|105841.3|63
1740365560000|2025-02-24 02:52:40|105895|105845|105895.3|105845.3|105899|105849|105893|105843|41
1740365570000|2025-02-24 02:52:50|105895.6|105845.6|105905.9|105855.9|105906.6|105856.6|105895.3|105845.3|28
1740365580000|2025-02-24 02:53:00|105905.6|105855.6|105886.1|105836.1|105908.7|105858.7|105886.1|105836.1|62
1740365590000|2025-02-24 02:53:10|105889.1|105839.1|105897.3|105847.3|105903|105853|105888.1|105838.1|59
1740365600000|2025-02-24 02:53:20|105898.8|105848.8|105893.1|105843.1|105901.4|105851.4|105891.4|105841.4|62
1740365610000|2025-02-24 02:53:30|105891.1|105841.1|105891.5|105841.5|105896.6|105846.6|105887.7|105837.7|44
1740365620000|2025-02-24 02:53:40|105894.8|105844.8|105893.5|105843.5|105895.9|105845.9|105887.5|105837.5|37
1740365630000|2025-02-24 02:53:50|105896.9|105846.9|105892.6|105842.6|105896.9|105846.9|105888.4|105838.4|36
1740365640000|2025-02-24 02:54:00|105894.9|105844.9|105891.1|105841.1|105896.6|105846.6|105890.5|105840.5|22
1740365650000|2025-02-24 02:54:10|105896.1|105846.1|105899.7|105849.7|105899.9|105849.9|105888.4|105838.4|30
1740365660000|2025-02-24 02:54:20|105900.4|105850.4|105901.2|105851.2|105904.9|105854.9|105893.7|105843.7|39
1740365670000|2025-02-24 02:54:30|105904.6|105854.6|105898|105848|105904.6|105854.6|105893.6|105843.6|38
1740365680000|2025-02-24 02:54:40|105897.7|105847.7|105902.2|105852.2|105904.5|105854.5|105897|105847|25
1740365690000|2025-02-24 02:54:50|105901.2|105851.2|105899|105849|105905.5|105855.5|105895.3|105845.3|32
1740365700000|2025-02-24 02:55:00|105895.3|105845.3|105891|105841|105898.6|105848.6|105881.4|105831.4|56
1740365710000|2025-02-24 02:55:10|105891.4|105841.4|105905.2|105855.2|105907.2|105857.2|105886.7|105836.7|43
1740365720000|2025-02-24 02:55:20|105903.2|105853.2|105927.9|105877.9|105928.2|105878.2|105903.2|105853.2|45
1740365730000|2025-02-24 02:55:30|105925.9|105875.9|105932.5|105882.5|105937.6|105887.6|105925.3|105875.3|55
1740365740000|2025-02-24 02:55:40|105929.9|105879.9|105923.7|105873.7|105933.2|105883.2|105920.7|105870.7|47
1740365750000|2025-02-24 02:55:50|105921|105871|105916.9|105866.9|105921|105871|105915|105865|24
1740365760000|2025-02-24 02:56:00|105912.6|105862.6|105911.6|105861.6|105915.3|105865.3|105908.3|105858.3|22
1740365770000|2025-02-24 02:56:10|105908.3|105858.3|105910.5|105860.5|105913.5|105863.5|105906.8|105856.8|29
1740365780000|2025-02-24 02:56:20|105909.5|105859.5|105904.8|105854.8|105911.2|105861.2|105904.8|105854.8|30
1740365790000|2025-02-24 02:56:30|105906.5|105856.5|105904.2|105854.2|105907.2|105857.2|105904.2|105854.2|14
1740365800000|2025-02-24 02:56:40|105908.2|105858.2|105911|105861|105911|105861|105900.5|105850.5|25
1740365810000|2025-02-24 02:56:50|105911.6|105861.6|105917.4|105867.4|105921.1|105871.1|105906.6|105856.6|16
1740365820000|2025-02-24 02:57:00|105918.1|105868.1|105928.3|105878.3|105938.8|105881.3|105915.7|105865.7|13
1740365830000|2025-02-24 02:57:10|105931.3|105881.3|105929.6|105879.6|105932|105882|105924.6|105874.6|26
1740365840000|2025-02-24 02:57:20|105927.3|105877.3|105941.8|105891.8|105944|105894|105925.9|105875.9|34
1740365850000|2025-02-24 02:57:30|105938.8|105888.8|105956.7|105906.7|105956.7|105906.7|105938.8|105888.8|51
1740365860000|2025-02-24 02:57:40|105955.7|105905.7|105951.3|105901.3|105960.7|105910.7|105950.4|105900.4|57
1740365870000|2025-02-24 02:57:50|105945.4|105895.4|105942|105892|105950.8|105900.8|105931.7|105881.7|57
1740365880000|2025-02-24 02:58:00|105939.3|105889.3|105945|105895|105952.7|105902.7|105937|105887|44
1740365890000|2025-02-24 02:58:10|105946.9|105896.9|105935.4|105885.4|105946.9|105896.9|105924.5|105874.5|48
1740365900000|2025-02-24 02:58:20|105938.7|105888.7|105948.2|105898.2|105952.2|105902.2|105935.4|105885.4|37
1740365910000|2025-02-24 02:58:30|105950.2|105900.2|105964.3|105914.3|105966.3|105916.3|105949.6|105899.6|51
1740365920000|2025-02-24 02:58:40|105961.9|105911.9|105963.9|105913.9|105965.1|105915.1|105955|105905|50
1740365930000|2025-02-24 02:58:50|105959.4|105909.4|105951.5|105901.5|105984.7|105925|105948.4|105898.4|54
1740365940000|2025-02-24 02:59:00|105953.2|105903.2|105950.1|105900.1|105959.9|105909.9|105944.4|105894.4|40
1740365950000|2025-02-24 02:59:10|105944.8|105894.8|105963.5|105913.5|105964.4|105914.4|105944.8|105894.8|47
1740365960000|2025-02-24 02:59:20|105961.3|105911.3|105960.6|105910.6|105965.7|105915.7|105951.2|105901.2|52
1740365970000|2025-02-24 02:59:30|105957.9|105907.9|105960.3|105910.3|105963|105913|105954.5|105904.5|53
1740365980000|2025-02-24 02:59:40|105957.7|105907.7|105957.1|105907.1|105962.9|105912.9|105951.3|105901.3|56
1740365990000|2025-02-24 02:59:50|105959.6|105909.6|105953.8|105903.8|105959.6|105909.6|105949.7|105899.7|32
1740366000000|2025-02-24 03:00:00|105950.8|105900.8|105969.9|105919.9|105984.3|105920.8|105948.6|105898.6|56
1740366010000|2025-02-24 03:00:10|105977.9|105906.4|105976.3|105926.3|105983|105926.6|105963.5|105903|31
1740366020000|2025-02-24 03:00:20|105973.8|105923.8|105988.7|105916.8|105989.9|105928.8|105957.1|105907.1|35
1740366030000|2025-02-24 03:00:30|105984.9|105913.1|105971.3|105921.3|105988.7|105926.6|105968.1|105907.4|18
1740366040000|2025-02-24 03:00:40|105973.3|105923.3|105971.9|105921.9|105994.1|105936.4|105960.7|105907.1|64
1740366050000|2025-02-24 03:00:50|105973.2|105923.2|105983.2|105933.2|105983.4|105933.4|105966.6|105916.6|41
1740366060000|2025-02-24 03:01:00|105970.3|105920.3|105989.6|105939.6|105999.1|105941.4|105970.3|105916.9|62
1740366070000|2025-02-24 03:01:10|105987.6|105937.6|105998.8|105928.8|105998.8|105941.9|105986.1|105925.8|27
1740366080000|2025-02-24 03:01:20|105991.1|105941.1|105988.4|105938.4|106001.4|105941.3|105982.1|105925.6|35
1740366090000|2025-02-24 03:01:30|105989.1|105939.1|105987.7|105937.7|105997.6|105939.9|105977.9|105924.5|48
1740366100000|2025-02-24 03:01:40|105989.7|105939.7|105989.6|105939.6|105997.6|105939.9|105978.2|105924.2|15
1740366110000|2025-02-24 03:01:50|105979.6|105929.6|105991|105941|105995.2|105943.6|105978.3|105921.6|24
1740366120000|2025-02-24 03:02:00|105995.4|105945.4|105991.2|105941.2|106008.4|105950.6|105977.8|105921.2|45
1740366130000|2025-02-24 03:02:10|105990|105940|106004|105933.1|106004|105944.4|105979.8|105929.8|36
1740366140000|2025-02-24 03:02:20|105983.2|105933.2|105969.3|105919.3|105993.2|105938.3|105960.8|105910.8|42
1740366150000|2025-02-24 03:02:30|105969|105919|105961.7|105911.7|105972|105922|105952.8|105902.8|53
1740366160000|2025-02-24 03:02:40|105960.1|105910.1|105964.5|105914.5|105969.3|105919.3|105958.1|105908.1|37
1740366170000|2025-02-24 03:02:50|105961.3|105911.3|105962.3|105912.3|105968.2|105918.2|105959.5|105909.5|46
1740366180000|2025-02-24 03:03:00|105967.8|105917.8|105964.8|105914.8|105979.3|105929.3|105960.1|105910.1|53
1740366190000|2025-02-24 03:03:10|105961.8|105911.8|105962.6|105912.6|105966.8|105916.8|105957.2|105907.2|32
1740366200000|2025-02-24 03:03:20|105967.5|105917.5|105963.7|105913.7|105974.7|105924.7|105959|105909|52
1740366210000|2025-02-24 03:03:30|105967.2|105917.2|105972.7|105922.7|105984.3|105928.9|105967.2|105913.8|53
1740366220000|2025-02-24 03:03:40|105975|105925|105963.5|105913.5|105975.8|105925.8|105960.2|105910.2|42
1740366230000|2025-02-24 03:03:50|105960.7|105910.7|105958|105908|105965.8|105915.8|105957.2|105907.2|31
1740366240000|2025-02-24 03:04:00|105961.8|105911.8|105960.2|105910.2|105961.8|105911.8|105955.5|105905.5|22
1740366250000|2025-02-24 03:04:10|105957.6|105907.6|105975.2|105925.2|105979.7|105929.7|105956.2|105906.2|32
1740366260000|2025-02-24 03:04:20|105973.8|105923.8|105973.8|105923.8|105980.2|105930.2|105970.8|105920.8|47
1740366270000|2025-02-24 03:04:30|105971.8|105921.8|105975.4|105925.4|105980.2|105930.2|105971.8|105921.8|27
1740366280000|2025-02-24 03:04:40|105979.1|105929.1|105983.4|105933.4|105989.5|105939.5|105972.8|105922.8|37
1740366290000|2025-02-24 03:04:50|105986.4|105936.4|105973.2|105923.2|105986.4|105936.4|105973.2|105923.2|11
1740366300000|2025-02-24 03:05:00|105970.8|105920.8|105982.9|105932.9|105984.3|105934.3|105970.8|105920.8|31
1740366310000|2025-02-24 03:05:10|105980.6|105930.6|105979.4|105929.4|105984.6|105934.6|105973.3|105923.3|23
1740366320000|2025-02-24 03:05:20|105974.9|105924.9|105972.9|105922.9|105982.4|105932.4|105966.9|105916.9|26
1740366330000|2025-02-24 03:05:30|105969.9|105919.9|105973.2|105923.2|105979|105929|105965|105915|28
1740366340000|2025-02-24 03:05:40|105970.5|105920.5|105973.2|105923.2|105977.6|105927.6|105962|105912|31
1740366350000|2025-02-24 03:05:50|105974.2|105924.2|105972.7|105922.7|105979.3|105929.3|105964|105914|52
1740366360000|2025-02-24 03:06:00|105975.2|105925.2|105971.3|105921.3|105978.3|105928.3|105962.8|105912.8|50
1740366370000|2025-02-24 03:06:10|105970.7|105920.7|105979.3|105929.3|105983.2|105933.2|105964.3|105914.3|65
1740366380000|2025-02-24 03:06:20|105982.7|105932.7|105975.8|105925.8|105985.4|105935.4|105972.5|105922.5|26
1740366390000|2025-02-24 03:06:30|105973.2|105923.2|105982.1|105932.1|105985.9|105935.9|105973.2|105923.2|24
1740366400000|2025-02-24 03:06:40|105985.4|105935.4|105988.2|105938.2|105990.1|105940.1|105981.4|105931.4|28
1740366410000|2025-02-24 03:06:50|105982.5|105932.5|105982.4|105932.4|105985.9|105935.9|105977.6|105927.6|32
1740366420000|2025-02-24 03:07:00|105985.7|105935.7|105992.7|105942.7|105992.7|105942.7|105980.4|105930.4|35
1740366430000|2025-02-24 03:07:10|105988.7|105938.7|105984.3|105934.3|105992.9|105942.9|105980.9|105930.9|25
1740366440000|2025-02-24 03:07:20|105987.4|105937.4|105978.3|105928.3|105991.9|105941.9|105975.9|105925.9|30
1740366450000|2025-02-24 03:07:30|105976.5|105926.5|105973.2|105923.2|105980.2|105930.2|105970.8|105920.8|22
1740366460000|2025-02-24 03:07:40|105981.8|105931.8|105974.2|105924.2|105981.8|105931.8|105970.8|105920.8|21
1740366470000|2025-02-24 03:07:50|105971.2|105921.2|105983.7|105933.7|105984.4|105934.4|105970.8|105920.8|30
1740366480000|2025-02-24 03:08:00|105980.4|105930.4|105974.1|105924.1|105989.2|105939.2|105971.4|105921.4|28
1740366490000|2025-02-24 03:08:10|105981.2|105931.2|105971.5|105921.5|105982.6|105932.6|105970.8|105920.8|18
1740366500000|2025-02-24 03:08:20|105974.5|105924.5|105956.1|105906.1|105976.2|105926.2|105954.8|105904.8|39
1740366510000|2025-02-24 03:08:30|105953.9|105903.9|105962.2|105912.2|105964.7|105914.7|105952.3|105902.3|34
1740366520000|2025-02-24 03:08:40|105957.8|105907.8|105943.1|105893.1|105962.6|105912.6|105933.6|105883.6|39
1740366530000|2025-02-24 03:08:50|105943.8|105893.8|105935.4|105885.4|105946.9|105896.9|105935.1|105885.1|47
1740366540000|2025-02-24 03:09:00|105936.3|105886.3|105931.7|105881.7|105939.9|105889.1|105928|105867|34
1740366550000|2025-02-24 03:09:10|105930.3|105880.3|105934|105884|105934.6|105884.6|105926.5|105876.5|31
1740366560000|2025-02-24 03:09:20|105931.3|105881.3|105937.5|105887.5|105941.1|105891.1|105931|105881|21
1740366570000|2025-02-24 03:09:30|105943.8|105893.8|105944.1|105894.1|105945.1|105895.1|105943.2|105893.2|4
1740366580000|2025-02-24 03:09:40|105948.1|105898.1|105952.3|105902.3|105956.7|105906.7|105941.1|105891.1|29
1740366590000|2025-02-24 03:09:50|105958|105908|105952|105902|105959.7|105909.7|105947.7|105897.7|22
1740366600000|2025-02-24 03:10:00|105949.3|105899.3|105934|105884|105949.3|105899.3|105934|105884|28
1740366610000|2025-02-24 03:10:10|105935.7|105885.7|105931|105881|105939.7|105889.7|105930.3|105880.3|37
1740366620000|2025-02-24 03:10:20|105935.4|105885.4|105926.8|105876.8|105935.7|105885.7|105916.3|105866.3|43
1740366630000|2025-02-24 03:10:30|105930.6|105880.6|105927.9|105877.9|105930.6|105880.6|105927.5|105877.5|4
1740366640000|2025-02-24 03:10:40|105929.2|105879.2|105927.9|105877.9|105930.9|105880.9|105924.9|105874.9|27
1740366650000|2025-02-24 03:10:50|105926.9|105876.9|105934|105884|105935.7|105885.7|105924.9|105874.9|32
1740366660000|2025-02-24 03:11:00|105933.7|105883.7|105932.3|105882.3|105938.3|105888.3|105930|105880|50
1740366670000|2025-02-24 03:11:10|105933|105883|105920.8|105870.8|105934.3|105884.3|105918.1|105868.1|42
1740366680000|2025-02-24 03:11:20|105919|105869|105928.2|105878.2|105930.2|105880.2|105916.1|105866.1|22
1740366690000|2025-02-24 03:11:30|105930.5|105880.5|105932.5|105882.5|105934.2|105884.2|105928.2|105878.2|16
1740366700000|2025-02-24 03:11:40|105935.5|105885.5|105932.5|105882.5|105935.5|105885.5|105929.8|105879.8|21
1740366710000|2025-02-24 03:11:50|105934.1|105884.1|105929.5|105879.5|105935.8|105885.8|105928.5|105878.5|13
1740366720000|2025-02-24 03:12:00|105931.5|105881.5|105947|105897|105947.6|105897.6|105929.9|105879.9|28
1740366730000|2025-02-24 03:12:10|105948.6|105898.6|105951.7|105901.7|105952.9|105902.9|105941.9|105891.9|29
1740366740000|2025-02-24 03:12:20|105947.1|105897.1|105944|105894|105947.3|105897.3|105940.3|105890.3|13
1740366750000|2025-02-24 03:12:30|105947|105897|105940.9|105890.9|105952.2|105902.2|105940.9|105890.9|17
1740366760000|2025-02-24 03:12:40|105943.9|105893.9|105948.4|105898.4|105954.6|105904.6|105940.6|105890.6|30
1740366770000|2025-02-24 03:12:50|105948.6|105898.6|105951.6|105901.6|105956.6|105906.6|105947.4|105897.4|31
1740366780000|2025-02-24 03:13:00|105949.2|105899.2|105948.9|105898.9|105949.9|105899.9|105945.2|105895.2|21
1740366790000|2025-02-24 03:13:10|105949.6|105899.6|105951|105901|105954.2|105904.2|105949.6|105899.6|15
1740366800000|2025-02-24 03:13:20|105955.5|105905.5|105961|105911|105962.4|105912.4|105954.7|105904.7|12
1740366810000|2025-02-24 03:13:30|105958|105908|105957.5|105907.5|105969.7|105919.7|105956|105906|19
1740366820000|2025-02-24 03:13:40|105963.5|105913.5|105963.1|105913.1|105966.7|105916.7|105956.5|105906.5|26
1740366830000|2025-02-24 03:13:50|105960.8|105910.8|105956.9|105906.9|105967.9|105917.9|105952.7|105902.7|31
1740366840000|2025-02-24 03:14:00|105963.1|105913.1|105958.9|105908.9|105964.6|105914.6|105956.1|105906.1|20
1740366850000|2025-02-24 03:14:10|105961.4|105911.4|105957.9|105907.9|105966.8|105916.8|105953.2|105903.2|18
1740366860000|2025-02-24 03:14:20|105961.2|105911.2|105958.5|105908.5|105963.5|105913.5|105952.7|105902.7|16
1740366870000|2025-02-24 03:14:30|105962.2|105912.2|105963.8|105913.8|105969|105919|105961.1|105911.1|21
1740366880000|2025-02-24 03:14:40|105968.4|105918.4|105959.6|105909.6|105968.6|105918.6|105952.2|105902.2|17
1740366890000|2025-02-24 03:14:50|105962.6|105912.6|105961.2|105911.2|105963.6|105913.6|105955.4|105905.4|17
1740366900000|2025-02-24 03:15:00|105964.9|105914.9|105955.6|105905.6|105967.6|105917.6|105950.6|105900.6|23
1740366910000|2025-02-24 03:15:10|105952.3|105902.3|105944.5|105894.5|105952.3|105902.3|105939|105889|24
1740366920000|2025-02-24 03:15:20|105946.5|105896.5|105939.1|105889.1|105948.9|105898.9|105936.5|105886.5|37
1740366930000|2025-02-24 03:15:30|105941.8|105891.8|105936.6|105886.6|105941.8|105891.8|105933.3|105883.3|52
1740366940000|2025-02-24 03:15:40|105937|105887|105934.3|105884.3|105939|105889|105929.7|105879.7|33
1740366950000|2025-02-24 03:15:50|105935.1|105885.1|105940|105890|105940|105890|105930|105880|19
1740366960000|2025-02-24 03:16:00|105937|105887|105933.2|105883.2|105938.9|105888.9|105925.4|105875.4|46
1740366970000|2025-02-24 03:16:10|105930.2|105880.2|105936.6|105886.6|105936.6|105886.6|105930.2|105880.2|27
1740366980000|2025-02-24 03:16:20|105934.6|105884.6|105938.3|105888.3|105939|105889|105933.2|105883.2|19
1740366990000|2025-02-24 03:16:30|105935|105885|105928.1|105878.1|105938|105888|105924.4|105874.4|47
1740367000000|2025-02-24 03:16:40|105931.1|105881.1|105950.7|105900.7|105951|105901|105926.1|105876.1|40
1740367010000|2025-02-24 03:16:50|105951.3|105901.3|105956.4|105906.4|105960.7|105910.7|105950.7|105900.7|20
1740367020000|2025-02-24 03:17:00|105952|105902|105957.1|105907.1|105957.1|105907.1|105952|105902|4
1740367030000|2025-02-24 03:17:10|105961.7|105911.7|105961.4|105911.4|105962.4|105912.4|105953.4|105903.4|28
1740367040000|2025-02-24 03:17:20|105958.7|105908.7|105954.5|105904.5|105965.5|105915.5|105954.4|105904.4|19
1740367050000|2025-02-24 03:17:30|105958.1|105908.1|105940.1|105890.1|105958.1|105908.1|105939.8|105889.8|23
1740367060000|2025-02-24 03:17:40|105942.5|105892.5|105931.9|105881.9|105942.5|105892.5|105929.9|105879.9|33
1740367070000|2025-02-24 03:17:50|105929.6|105879.6|105938.1|105888.1|105940.2|105890.2|105928.3|105878.3|29
1740367080000|2025-02-24 03:18:00|105938.4|105888.4|105937.7|105887.7|105940|105890|105931.4|105881.4|26
1740367090000|2025-02-24 03:18:10|105937.1|105887.1|105933.5|105883.5|105938.7|105888.7|105930.9|105880.9|22
1740367100000|2025-02-24 03:18:20|105930.2|105880.2|105937.3|105887.3|105938.4|105888.4|105927.3|105877.3|37
1740367110000|2025-02-24 03:18:30|105934.6|105884.6|105934.9|105884.9|105943.2|105893.2|105934.3|105884.3|29
1740367120000|2025-02-24 03:18:40|105931.6|105881.6|105928.9|105878.9|105933.9|105883.9|105922.9|105872.9|29
1740367130000|2025-02-24 03:18:50|105925.9|105875.9|105924.6|105874.6|105928.9|105878.9|105920.2|105870.2|22
1740367140000|2025-02-24 03:19:00|105921.9|105871.9|105912.2|105862.2|105924.6|105874.6|105908.3|105858.3|42
1740367150000|2025-02-24 03:19:10|105908.9|105858.9|105919.9|105869.9|105919.9|105869.9|105907.1|105857.1|17
1740367160000|2025-02-24 03:19:20|105918.2|105868.2|105924.3|105874.3|105924.3|105874.3|105916.9|105866.9|8
1740367170000|2025-02-24 03:19:30|105924.6|105874.6|105924.1|105874.1|105934.3|105884.3|105919.6|105869.6|35
1740367180000|2025-02-24 03:19:40|105925.8|105875.8|105926.8|105876.8|105927.1|105877.1|105921.8|105871.8|21
1740367190000|2025-02-24 03:19:50|105928.5|105878.5|105927.6|105877.6|105929.5|105879.5|105920|105870|28
1740367200000|2025-02-24 03:20:00|105926.6|105876.6|105926|105876|105928.3|105878.3|105918.9|105868.9|36
1740367210000|2025-02-24 03:20:10|105922.4|105872.4|105928.5|105878.5|105929.8|105879.8|105922.4|105872.4|18
1740367220000|2025-02-24 03:20:20|105930.8|105880.8|105941.4|105891.4|105941.4|105891.4|105923.2|105873.2|26
1740367230000|2025-02-24 03:20:30|105944.4|105894.4|105943.1|105893.1|105946.8|105896.8|105934|105884|36
1740367240000|2025-02-24 03:20:40|105940.4|105890.4|105945.1|105895.1|105948.8|105898.8|105940.4|105890.4|14
1740367250000|2025-02-24 03:20:50|105948.1|105898.1|105946.1|105896.1|105949.1|105899.1|105944.8|105894.8|19
1740367260000|2025-02-24 03:21:00|105948.8|105898.8|105951.8|105901.8|105952.5|105902.5|105947.1|105897.1|20
1740367270000|2025-02-24 03:21:10|105949.5|105899.5|105953.5|105903.5|105957.5|105907.5|105947.8|105897.8|18
1740367280000|2025-02-24 03:21:20|105957.5|105907.5|105955.8|105905.8|105957.5|105907.5|105949.8|105899.8|6
1740367290000|2025-02-24 03:21:30|105959.1|105909.1|105948.1|105898.1|105960.1|105910.1|105948.1|105898.1|10
1740367300000|2025-02-24 03:21:40|105943.1|105893.1|105939.3|105889.3|105944.1|105894.1|105939.3|105889.3|12
1740367310000|2025-02-24 03:21:50|105936.3|105886.3|105936.3|105886.3|105940|105890|105935.3|105885.3|13
1740367320000|2025-02-24 03:22:00|105933.6|105883.6|105950.9|105900.9|105953.3|105903.3|105933.6|105883.6|14
1740367330000|2025-02-24 03:22:10|105949.3|105899.3|105939.1|105889.1|105949.3|105899.3|105935.8|105885.8|6
1740367340000|2025-02-24 03:22:20|105939.8|105889.8|105937.2|105887.2|105941.8|105891.8|105933.1|105883.1|21
1740367350000|2025-02-24 03:22:30|105934.2|105884.2|105936.8|105886.8|105937.5|105887.5|105933.5|105883.5|21
1740367360000|2025-02-24 03:22:40|105934.5|105884.5|105946.3|105896.3|105946.3|105896.3|105931.1|105881.1|15
1740367370000|2025-02-24 03:22:50|105944.7|105894.7|105938.2|105888.2|105944.7|105894.7|105933.5|105883.5|6
1740367380000|2025-02-24 03:23:00|105941.5|105891.5|105946.6|105896.6|105946.6|105896.6|105941.5|105891.5|6
1740367390000|2025-02-24 03:23:10|105943.6|105893.6|105954.2|105904.2|105956.8|105906.8|105942.9|105892.9|11
1740367400000|2025-02-24 03:23:20|105957.5|105907.5|105959.8|105909.8|105961.8|105911.8|105954.5|105904.5|16
1740367410000|2025-02-24 03:23:30|105957.5|105907.5|105969|105919|105971.7|105921.7|105957.5|105907.5|30
1740367420000|2025-02-24 03:23:40|105976|105926|105968.7|105918.7|105976|105926|105962.4|105912.4|26
1740367430000|2025-02-24 03:23:50|105967.4|105917.4|105964.1|105914.1|105970.4|105920.4|105960.8|105910.8|36
1740367440000|2025-02-24 03:24:00|105966.4|105916.4|105960|105910|105966.4|105916.4|105958.3|105908.3|13
1740367450000|2025-02-24 03:24:10|105958|105908|105956.2|105906.2|105958.7|105908.7|105951.3|105901.3|7
1740367460000|2025-02-24 03:24:20|105958.9|105908.9|105966.4|105916.4|105968.4|105918.4|105956.9|105906.9|15
1740367470000|2025-02-24 03:24:30|105962.4|105912.4|105962.1|105912.1|105967.6|105917.6|105961.7|105911.7|4
1740367480000|2025-02-24 03:24:40|105967.1|105917.1|105968.1|105918.1|105968.1|105918.1|105962|105912|17
1740367490000|2025-02-24 03:24:50|105973.6|105923.6|105967.9|105917.9|105973.6|105923.6|105963.2|105913.2|30
1740367500000|2025-02-24 03:25:00|105969.2|105919.2|105967.2|105917.2|105973.6|105923.6|105965.2|105915.2|27
1740367510000|2025-02-24 03:25:10|105969.5|105919.5|105968.2|105918.2|105974.5|105924.5|105966.2|105916.2|19
1740367520000|2025-02-24 03:25:20|105972.8|105922.8|105969.5|105919.5|105977.5|105927.5|105966.8|105916.8|24
1740367530000|2025-02-24 03:25:30|105966.5|105916.5|105988.4|105938.4|105988.4|105938.4|105966.2|105916.2|26
1740367540000|2025-02-24 03:25:40|105983.7|105933.7|105987|105937|105988.4|105938.4|105983.7|105933.7|14
1740367550000|2025-02-24 03:25:50|105982.1|105932.1|105985.6|105935.6|105989.7|105939.7|105974.4|105924.4|21
1740367560000|2025-02-24 03:26:00|105986.3|105936.3|105985.3|105935.3|105989.7|105939.7|105982.6|105932.6|7
1740367570000|2025-02-24 03:26:10|105989.6|105939.6|105984.6|105934.6|105989.6|105939.6|105984.6|105934.6|4
1740367580000|2025-02-24 03:26:20|105982.3|105932.3|105990.1|105940.1|105990.1|105940.1|105981.6|105931.6|9
1740367590000|2025-02-24 03:26:30|105988.5|105938.5|105988.6|105938.6|105990.4|105940.4|105988.3|105938.3|12
1740367600000|2025-02-24 03:26:40|105991.9|105941.9|105988.9|105938.9|105991.9|105941.9|105986.8|105936.8|13
1740367610000|2025-02-24 03:26:50|105993.5|105943.5|105987.7|105937.7|105993.5|105943.5|105978.4|105928.4|13
1740367620000|2025-02-24 03:27:00|105989.5|105939.5|105988.1|105938.1|105990.6|105940.6|105985.6|105935.6|11
1740367630000|2025-02-24 03:27:10|105994.4|105944.4|105993.3|105943.3|105994.4|105944.4|105984.2|105934.2|21
1740367640000|2025-02-24 03:27:20|105990|105940|105990.3|105940.3|105997|105947|105989.6|105939.6|27
1740367650000|2025-02-24 03:27:30|105991.6|105941.6|105985.2|105935.2|105996.2|105946.2|105983.2|105933.2|12
1740367660000|2025-02-24 03:27:40|105982.8|105932.8|105987.1|105937.1|105989.7|105939.7|105982.8|105932.8|10
1740367670000|2025-02-24 03:27:50|105990.7|105940.7|105991.4|105941.4|105996.6|105946.6|105988.7|105938.7|14
1740367680000|2025-02-24 03:28:00|105994.1|105944.1|105992.4|105942.4|105995.7|105945.7|105985.4|105935.4|24
1740367690000|2025-02-24 03:28:10|105995.7|105945.7|105995|105945|106001.8|105951.8|105992.4|105942.4|21
1740367700000|2025-02-24 03:28:20|105997.7|105947.7|105995|105945|105999.3|105949.3|105987.2|105937.2|34
1740367710000|2025-02-24 03:28:30|105992.3|105942.3|105994.8|105944.8|106000.5|105950.5|105989.5|105939.5|45
1740367720000|2025-02-24 03:28:40|106000.2|105950.2|106004.2|105954.2|106004.2|105954.2|105989.5|105939.5|44
1740367730000|2025-02-24 03:28:50|105998.1|105948.1|106001|105951|106009.7|105959.7|105995.1|105945.1|53
1740367740000|2025-02-24 03:29:00|105999|105949|105997.3|105947.3|106004.3|105954.3|105994.3|105944.3|16
1740367750000|2025-02-24 03:29:10|106003.3|105953.3|106010.4|105960.4|106010.4|105960.4|105994|105944|9
1740367760000|2025-02-24 03:29:20|106013.5|105963.5|106010.9|105960.9|106017.1|105967.1|106007.9|105957.9|43
1740367770000|2025-02-24 03:29:30|106007.1|105957.1|106004.1|105954.1|106008.4|105958.4|106003.8|105953.8|8
1740367780000|2025-02-24 03:29:40|106008.8|105958.8|106006.4|105956.4|106011.7|105961.7|106004.4|105954.4|11
1740367790000|2025-02-24 03:29:50|106009.1|105959.1|106005.1|105955.1|106010.9|105960.9|106003.8|105953.8|7
1740367800000|2025-02-24 03:30:00|106004|105954|106005|105955|106007|105957|106002.5|105952.5|8
1740367810000|2025-02-24 03:30:10|106000|105950|106008.6|105958.6|106017.1|105967.1|106000|105950|23
1740367820000|2025-02-24 03:30:20|106004.6|105954.6|106013.8|105963.8|106019.6|105969.6|106004.6|105954.6|28
1740367830000|2025-02-24 03:30:30|106018.6|105968.6|106016.1|105966.1|106022.1|105972.1|106010.4|105960.4|38
1740367840000|2025-02-24 03:30:40|106013.8|105963.8|106014.3|105964.3|106028.1|105978.1|106013.2|105963.2|34
1740367850000|2025-02-24 03:30:50|106019.5|105969.5|106013.4|105963.4|106021.8|105971.8|106012.4|105962.4|28
1740367860000|2025-02-24 03:31:00|106015.1|105965.1|106013.9|105963.9|106017.3|105967.3|106012.1|105962.1|10
1740367870000|2025-02-24 03:31:10|106012.3|105962.3|106013.9|105963.9|106017.1|105967.1|106011.7|105961.7|12
1740367880000|2025-02-24 03:31:20|106011.9|105961.9|106012.1|105962.1|106016.9|105966.9|106010.8|105960.8|6
1740367890000|2025-02-24 03:31:30|106017.4|105967.4|106015.1|105965.1|106017.4|105967.4|106012.1|105962.1|8
1740367900000|2025-02-24 03:31:40|106017.8|105967.8|106000.5|105950.5|106017.8|105967.8|105994.5|105944.5|19
1740367910000|2025-02-24 03:31:50|105997.2|105947.2|105998.5|105948.5|106004.9|105954.9|105997.2|105947.2|26
1740367920000|2025-02-24 03:32:00|106002.9|105952.9|106002.2|105952.2|106007.3|105957.3|105998.9|105948.9|6
1740367930000|2025-02-24 03:32:10|106000.6|105950.6|106004.3|105954.3|106004.3|105954.3|106000.6|105950.6|6
1740367940000|2025-02-24 03:32:20|106002.3|105952.3|106000|105950|106004|105954|105998.7|105948.7|10
1740367950000|2025-02-24 03:32:30|106003.7|105953.7|106000|105950|106004.6|105954.6|105997.3|105947.3|12
1740367960000|2025-02-24 03:32:40|106003|105953|106003.3|105953.3|106006.6|105956.6|105999.3|105949.3|11
1740367970000|2025-02-24 03:32:50|106002.6|105952.6|105999.2|105949.2|106010.9|105960.9|105996.2|105946.2|14
1740367980000|2025-02-24 03:33:00|105997.2|105947.2|106000.3|105950.3|106004.6|105954.6|105997.2|105947.2|21
1740367990000|2025-02-24 03:33:10|105999.6|105949.6|106002.5|105952.5|106008.8|105958.8|105999.6|105949.6|20
1740368000000|2025-02-24 03:33:20|106009.4|105959.4|106006.3|105956.3|106009.4|105959.4|106005.1|105955.1|5
1740368010000|2025-02-24 03:33:30|106005|105955|105997.9|105947.9|106008.7|105958.7|105993.6|105943.6|19
1740368020000|2025-02-24 03:33:40|105998.6|105948.6|105995.9|105945.9|106004.6|105954.6|105992.9|105942.9|22
1740368030000|2025-02-24 03:33:50|105992.9|105942.9|105989.4|105939.4|105997.2|105947.2|105985.9|105935.9|16
1740368040000|2025-02-24 03:34:00|105990.8|105940.8|105993.5|105943.5|105996.1|105946.1|105987.1|105937.1|20
1740368050000|2025-02-24 03:34:10|105990.1|105940.1|105989.9|105939.9|105993.5|105943.5|105985.3|105935.3|25
1740368060000|2025-02-24 03:34:20|105987|105937|105988.3|105938.3|105992|105942|105987|105937|16
1740368070000|2025-02-24 03:34:30|105985|105935|105988.8|105938.8|105992.2|105942.2|105983.5|105933.5|28
1740368080000|2025-02-24 03:34:40|105985.8|105935.8|105979.5|105929.5|105987.8|105937.8|105979.5|105929.5|34
1740368090000|2025-02-24 03:34:50|105979.3|105929.3|105982.9|105932.9|105986.2|105936.2|105973.4|105923.4|32
1740368100000|2025-02-24 03:35:00|105978.6|105928.6|105980.6|105930.6|105985.2|105935.2|105977.6|105927.6|10
1740368110000|2025-02-24 03:35:10|105977.6|105927.6|105990.3|105940.3|105990.3|105940.3|105977.6|105927.6|16
1740368120000|2025-02-24 03:35:20|105988.3|105938.3|105995.5|105945.5|105996.2|105946.2|105982.7|105932.7|16
1740368140000|2025-02-24 03:35:40|105997.8|105947.8|105994.9|105944.9|105998.2|105948.2|105990.8|105940.8|12
1740368150000|2025-02-24 03:35:50|105993.5|105943.5|105993.5|105943.5|105993.5|105943.5|105993.5|105943.5|1
1740368160000|2025-02-24 03:36:00|105989.5|105939.5|105992.8|105942.8|106001.1|105951.1|105985.9|105935.9|29
1740368170000|2025-02-24 03:36:10|106001.6|105951.6|105997.1|105947.1|106006.7|105956.7|105994.7|105944.7|5
1740368180000|2025-02-24 03:36:20|105998.9|105948.9|106008|105958|106008|105958|105998.4|105948.4|15
1740368190000|2025-02-24 03:36:30|106009.1|105959.1|106007.5|105957.5|106014.2|105964.2|106006.2|105956.2|20
1740368200000|2025-02-24 03:36:40|106007.8|105957.8|106014.5|105964.5|106014.5|105964.5|106003.5|105953.5|15
1740368210000|2025-02-24 03:36:50|106018.2|105968.2|106017.2|105967.2|106024.5|105974.5|106015.5|105965.5|17
1740368220000|2025-02-24 03:37:00|106015.8|105965.8|106023.8|105973.8|106027.3|105977.3|106014|105964|29
1740368230000|2025-02-24 03:37:10|106021.4|105971.4|106024.7|105974.7|106027|105977|106017.7|105967.7|31
1740368240000|2025-02-24 03:37:20|106023|105973|106027.6|105977.6|106033|105983|106021.3|105971.3|31
1740368250000|2025-02-24 03:37:30|106021.9|105971.9|106022.9|105972.9|106030.3|105980.3|106020.2|105970.2|11
1740368260000|2025-02-24 03:37:40|106024.6|105974.6|106021.9|105971.9|106024.6|105974.6|106018.9|105968.9|12
1740368270000|2025-02-24 03:37:50|106019.9|105969.9|106009.8|105959.8|106019.9|105969.9|106007.1|105957.1|28
1740368280000|2025-02-24 03:38:00|106013.8|105963.8|106008.5|105958.5|106014.4|105964.4|106007.1|105957.1|13
1740368290000|2025-02-24 03:38:10|106005.5|105955.5|106003.8|105953.8|106008.1|105958.1|105999.5|105949.5|22
1740368300000|2025-02-24 03:38:20|106006.8|105956.8|106002.3|105952.3|106006.8|105956.8|105997.4|105947.4|29
1740368310000|2025-02-24 03:38:30|105999.6|105949.6|105994.1|105944.1|106003.3|105953.3|105990.7|105940.7|32
1740368320000|2025-02-24 03:38:40|105995.4|105945.4|105994.4|105944.4|105998.1|105948.1|105989.4|105939.4|22
1740368330000|2025-02-24 03:38:50|105995.7|105945.7|106009.6|105959.6|106011|105961|105995.7|105945.7|19
1740368340000|2025-02-24 03:39:00|106007.7|105957.7|106009.7|105959.7|106010.3|105960.3|106004|105954|10
1740368350000|2025-02-24 03:39:10|106012.7|105962.7|106009.9|105959.9|106017|105967|106004|105954|28
1740368360000|2025-02-24 03:39:20|106008.6|105958.6|106010.6|105960.6|106014|105964|106006.3|105956.3|15
1740368370000|2025-02-24 03:39:30|106013.3|105963.3|106013|105963|106015.3|105965.3|106009.9|105959.9|11
1740368380000|2025-02-24 03:39:40|106009.9|105959.9|106013|105963|106017.5|105967.5|106009.3|105959.3|8
1740368390000|2025-02-24 03:39:50|106009|105959|106018.5|105968.5|106019|105969|106006.5|105956.5|9
1740368400000|2025-02-24 03:40:00|106014.5|105964.5|106016.6|105966.6|106020.5|105970.5|106010.5|105960.5|39
1740368410000|2025-02-24 03:40:10|106017.9|105967.9|106020.5|105970.5|106021|105971|106012.9|105962.9|30
1740368420000|2025-02-24 03:40:20|106018|105968|106020.4|105970.4|106024.2|105974.2|106018|105968|19
1740368430000|2025-02-24 03:40:30|106018.5|105968.5|106020.7|105970.7|106020.7|105970.7|106018.5|105968.5|13
1740368440000|2025-02-24 03:40:40|106023.2|105973.2|106023.4|105973.4|106023.7|105973.7|106016.7|105966.7|25
1740368450000|2025-02-24 03:40:50|106020.9|105970.9|106023.4|105973.4|106023.4|105973.4|106020.7|105970.7|15
1740368460000|2025-02-24 03:41:00|106021.4|105971.4|106021.7|105971.7|106023.4|105973.4|106016.3|105966.3|22
1740368470000|2025-02-24 03:41:10|106022.7|105972.7|106013.6|105963.6|106022.7|105972.7|106009|105959|27
1740368480000|2025-02-24 03:41:20|106015|105965|106011.6|105961.6|106015|105965|106006.3|105956.3|20
1740368490000|2025-02-24 03:41:30|106006.3|105956.3|106014.6|105964.6|106015.3|105965.3|106006.3|105956.3|20
1740368500000|2025-02-24 03:41:40|106015|105965|106016.1|105966.1|106018.3|105968.3|106009.7|105959.7|21
1740368510000|2025-02-24 03:41:50|106019.3|105969.3|106019.3|105969.3|106019.3|105969.3|106014.2|105964.2|14
1740368520000|2025-02-24 03:42:00|106018.8|105968.8|106014|105964|106019.6|105969.6|106007.5|105957.5|31
1740368530000|2025-02-24 03:42:10|106011.5|105961.5|106012.8|105962.8|106016|105966|106008.2|105958.2|20
1740368540000|2025-02-24 03:42:20|106009.8|105959.8|106012.8|105962.8|106014.5|105964.5|106002.7|105952.7|16
1740368550000|2025-02-24 03:42:30|106016|105966|106017|105967|106017|105967|106009.5|105959.5|6
1740368560000|2025-02-24 03:42:40|106010|105960|106011|105961|106018|105968|106010|105960|9
1740368570000|2025-02-24 03:42:50|106017.5|105967.5|106005.1|105955.1|106021|105971|105994.4|105944.4|43
1740368580000|2025-02-24 03:43:00|106008.1|105958.1|106003.7|105953.7|106012.4|105962.4|106000.4|105950.4|33
1740368590000|2025-02-24 03:43:10|106004|105954|106005|105955|106007.4|105957.4|105996.6|105946.6|37
1740368600000|2025-02-24 03:43:20|106001.3|105951.3|105997|105947|106007.4|105957.4|105996.3|105946.3|40
1740368610000|2025-02-24 03:43:30|106000.3|105950.3|106013.1|105963.1|106013.1|105963.1|105996.7|105946.7|40
1740368620000|2025-02-24 03:43:40|106012.7|105962.7|106017.4|105967.4|106017.4|105967.4|106004.4|105954.4|31
1740368630000|2025-02-24 03:43:50|106011.7|105961.7|106013.1|105963.1|106016.7|105966.7|106002.1|105952.1|35
1740368640000|2025-02-24 03:44:00|106009.2|105959.2|106008.1|105958.1|106014.4|105964.4|106007.1|105957.1|22
1740368650000|2025-02-24 03:44:10|106012.4|105962.4|106008.1|105958.1|106012.4|105962.4|106008.1|105958.1|8
1740368660000|2025-02-24 03:44:20|106011.1|105961.1|106001.8|105951.8|106016.5|105966.5|105993|105943|14
1740368670000|2025-02-24 03:44:30|106002.1|105952.1|106007.1|105957.1|106008.8|105958.8|105997.4|105947.4|27
1740368680000|2025-02-24 03:44:40|106005.4|105955.4|105982.7|105932.7|106005.4|105955.4|105979.2|105911.6|48
1740368690000|2025-02-24 03:44:50|105985.4|105935.4|105988.7|105913.3|105993.3|105938.3|105978.8|105913.3|30
1740368700000|2025-02-24 03:45:00|105978.9|105928.9|105975.3|105925.3|105981.5|105931.5|105970.6|105920.6|46
1740368710000|2025-02-24 03:45:10|105977.3|105927.3|105976.4|105926.4|105983.2|105933.2|105967.7|105917.7|34
1740368720000|2025-02-24 03:45:20|105966.7|105916.7|105976|105926|105980.6|105930.6|105966.7|105916.7|36
1740368730000|2025-02-24 03:45:30|105977.3|105927.3|105985.5|105935.5|105985.5|105935.5|105976|105926|23
1740368740000|2025-02-24 03:45:40|105982.8|105932.8|105982.1|105932.1|105987.5|105937.5|105982.1|105932.1|17
1740368750000|2025-02-24 03:45:50|105985.1|105935.1|105982.2|105932.2|105986.1|105936.1|105978.4|105928.4|20
1740368760000|2025-02-24 03:46:00|105984.9|105934.9|105982.5|105932.5|105986.9|105936.9|105977.8|105927.8|23
1740368770000|2025-02-24 03:46:10|105985.5|105935.5|105989.8|105939.8|105992.7|105942.7|105977.1|105927.1|33
1740368780000|2025-02-24 03:46:20|105985.1|105935.1|105986.5|105936.5|105989.2|105939.2|105980.2|105930.2|27
1740368790000|2025-02-24 03:46:30|105983.8|105933.8|105982.8|105932.8|105986.8|105936.8|105982.5|105932.5|18
1740368800000|2025-02-24 03:46:40|105986.8|105936.8|105989|105939|105989.8|105939.8|105977|105927|21
1740368810000|2025-02-24 03:46:50|105991|105941|105990|105940|105993.5|105943.5|105983|105933|16
1740368820000|2025-02-24 03:47:00|105992.5|105942.5|105985.4|105935.4|105992.5|105942.5|105981.5|105931.5|34
1740368830000|2025-02-24 03:47:10|105984.8|105934.8|105978.1|105928.1|105987.8|105937.8|105976.8|105926.8|21
1740368840000|2025-02-24 03:47:20|105981.1|105931.1|105981.5|105931.5|105984.5|105934.5|105978.1|105928.1|12
1740368850000|2025-02-24 03:47:30|105984.5|105934.5|105982.1|105932.1|105987.1|105937.1|105978.8|105928.8|22
1740368860000|2025-02-24 03:47:40|105978.8|105928.8|105981|105931|105988.8|105938.8|105976.5|105926.5|22
1740368870000|2025-02-24 03:47:50|105987|105937|105988.1|105938.1|105990.5|105940.5|105973.8|105923.8|44
1740368880000|2025-02-24 03:48:00|105985.7|105935.7|105987.7|105937.7|105991.1|105941.1|105978.7|105928.7|34
1740368890000|2025-02-24 03:48:10|105989.4|105939.4|105991.1|105941.1|105994.4|105944.4|105988.1|105938.1|15
1740368900000|2025-02-24 03:48:20|105989.1|105939.1|105986.1|105936.1|105995.8|105945.8|105986.1|105936.1|20
1740368910000|2025-02-24 03:48:30|105988.7|105938.7|105988.8|105938.8|105990.8|105940.8|105987.1|105937.1|10
1740368920000|2025-02-24 03:48:40|105983.7|105933.7|105982.1|105932.1|105989.2|105939.2|105980.8|105930.8|17
1740368930000|2025-02-24 03:48:50|105985.1|105935.1|105994.6|105944.6|106000.4|105950.4|105984.5|105934.5|15
1740368940000|2025-02-24 03:49:00|105995.9|105945.9|105998.3|105948.3|105999|105949|105995.9|105945.9|8
1740368950000|2025-02-24 03:49:10|105996.5|105946.5|106002.3|105952.3|106009.9|105959.9|105996.5|105946.5|7
1740368960000|2025-02-24 03:49:20|106008.4|105958.4|106010.9|105960.9|106011.4|105961.4|106003.8|105953.8|19
1740368970000|2025-02-24 03:49:30|106010.4|105960.4|106005.5|105955.5|106010.5|105960.5|106005.5|105955.5|18
1740368980000|2025-02-24 03:49:40|106009.5|105959.5|106014.8|105964.8|106014.8|105964.8|106005.5|105955.5|15
1740368990000|2025-02-24 03:49:50|106010.1|105960.1|106001.3|105951.3|106013.1|105963.1|105999.5|105949.5|20
1740369000000|2025-02-24 03:50:00|106006|105956|106001|105951|106006|105956|106000|105950|19
1740369010000|2025-02-24 03:50:10|106002|105952|105984.8|105934.8|106002|105952|105978.5|105928.5|28
1740369020000|2025-02-24 03:50:20|105983.8|105933.8|105967.8|105917.8|105983.8|105933.8|105967.2|105917.2|38
1740369030000|2025-02-24 03:50:30|105971.6|105921.6|105983.8|105933.8|105984.9|105934.9|105968.9|105918.9|37
1740369040000|2025-02-24 03:50:40|105981.2|105931.2|105980.5|105930.5|105983.2|105933.2|105977.2|105927.2|13
1740369050000|2025-02-24 03:50:50|105977.5|105927.5|105981.8|105931.8|105986.8|105936.8|105977.3|105927.3|22
1740369060000|2025-02-24 03:51:00|105984.8|105934.8|105985.5|105935.5|105990|105940|105977|105927|21
1740369070000|2025-02-24 03:51:10|105974|105924|106000.7|105950.7|106000.7|105950.7|105974|105924|25
1740369080000|2025-02-24 03:51:20|106000.9|105950.9|106009.9|105959.9|106010.3|105960.3|105997.5|105947.5|20
1740369090000|2025-02-24 03:51:30|106006.6|105956.6|106016.9|105966.9|106018.9|105968.9|106006.6|105956.6|12
1740369100000|2025-02-24 03:51:40|106013.3|105963.3|106017.6|105967.6|106017.6|105967.6|106011.9|105961.9|4
1740369110000|2025-02-24 03:51:50|106019|105969|106020.9|105970.9|106021.4|105971.4|106018.9|105968.9|11
1740369120000|2025-02-24 03:52:00|106018.9|105968.9|106026.5|105976.5|106030|105980|106011.5|105961.5|14
1740369130000|2025-02-24 03:52:10|106022.5|105972.5|106022.5|105972.5|106022.5|105972.5|106022.5|105972.5|1
1740369140000|2025-02-24 03:52:20|106020.1|105970.1|106020.1|105970.1|106020.1|105970.1|106020.1|105970.1|1
1740369150000|2025-02-24 03:52:30|106014.4|105964.4|106021.9|105971.9|106021.9|105971.9|106013.4|105963.4|5
1740369160000|2025-02-24 03:52:40|106018.1|105968.1|106019.1|105969.1|106019.9|105969.9|106011.4|105961.4|7
1740369170000|2025-02-24 03:52:50|106021.7|105971.7|106019.8|105969.8|106027.8|105977.8|106012.7|105962.7|19
1740369180000|2025-02-24 03:53:00|106021|105971|106024.4|105974.4|106030.1|105980.1|106018.7|105968.7|21
1740369190000|2025-02-24 03:53:10|106028.4|105978.4|106027.7|105977.7|106039.1|105980.6|106021.8|105969.1|27
1740369200000|2025-02-24 03:53:20|106029.9|105979.9|106020.5|105970.5|106034.2|105984.2|106019.1|105969.1|43
1740369210000|2025-02-24 03:53:30|106021.8|105971.8|106020.8|105970.8|106026.3|105976.3|106016|105966|25
1740369220000|2025-02-24 03:53:40|106022.8|105972.8|106015.8|105965.8|106026.5|105976.5|106015.8|105965.8|24
1740369230000|2025-02-24 03:53:50|106018.5|105968.5|106023.5|105973.5|106026.3|105976.3|106015.5|105965.5|34
1740369240000|2025-02-24 03:54:00|106025.7|105975.7|106027|105977|106027|105977|106016.3|105966.3|35
1740369250000|2025-02-24 03:54:10|106024|105974|106034.9|105984.9|106034.9|105984.9|106022.6|105972.6|23
1740369260000|2025-02-24 03:54:20|106035.4|105985.4|106038.7|105988.7|106039.2|105989.2|106026.4|105976.4|29
1740369270000|2025-02-24 03:54:30|106039.7|105989.7|106035|105985|106040|105990|106035|105985|18
1740369280000|2025-02-24 03:54:40|106038|105988|106034.3|105984.3|106039.2|105989.2|106031.3|105981.3|20
1740369290000|2025-02-24 03:54:50|106037.6|105987.6|106028.6|105978.6|106037.6|105987.6|106026.3|105976.3|26
1740369300000|2025-02-24 03:55:00|106031.6|105981.6|106025.5|105975.5|106032.6|105982.6|106015.8|105965.8|34
1740369310000|2025-02-24 03:55:10|106024.8|105974.8|106023.8|105973.8|106026.8|105976.8|106020.7|105970.7|16
1740369320000|2025-02-24 03:55:20|106025.5|105975.5|106030.7|105980.7|106030.7|105980.7|106024.2|105974.2|12
1740369330000|2025-02-24 03:55:30|106033.6|105983.6|106028.3|105978.3|106033.6|105983.6|106024.3|105974.3|28
1740369340000|2025-02-24 03:55:40|106031.6|105981.6|106029|105979|106034.3|105984.3|106026|105976|32
1740369350000|2025-02-24 03:55:50|106033.3|105983.3|106034.3|105984.3|106035|105985|106026.7|105976.7|17
1740369360000|2025-02-24 03:56:00|106038.7|105988.7|106027.3|105977.3|106038.7|105988.7|106024.3|105974.3|21
1740369370000|2025-02-24 03:56:10|106032.3|105982.3|106024.2|105974.2|106037.3|105987.3|106023.9|105973.9|23
1740369380000|2025-02-24 03:56:20|106032.6|105982.6|106028.2|105978.2|106035|105985|106027.5|105977.5|17
1740369390000|2025-02-24 03:56:30|106034|105984|106024.5|105974.5|106034|105984|106024.5|105974.5|12
1740369400000|2025-02-24 03:56:40|106030.5|105980.5|106027.5|105977.5|106033|105983|106024.9|105974.9|17
1740369410000|2025-02-24 03:56:50|106032.8|105982.8|106026.1|105976.1|106032.8|105982.8|106023.4|105973.4|19
1740369420000|2025-02-24 03:57:00|106023.4|105973.4|106020.5|105970.5|106026.1|105976.1|106013.5|105963.5|16
1740369430000|2025-02-24 03:57:10|106022.5|105972.5|106017.7|105967.7|106022.5|105972.5|106013.7|105963.7|14
1740369440000|2025-02-24 03:57:20|106019|105969|106015.9|105965.9|106023|105973|106012.2|105962.2|23
1740369450000|2025-02-24 03:57:30|106012.6|105962.6|106014.6|105964.6|106015.9|105965.9|106008.9|105958.9|9
1740369460000|2025-02-24 03:57:40|106015.9|105965.9|106014.2|105964.2|106015.9|105965.9|106007.6|105957.6|15
1740369470000|2025-02-24 03:57:50|106011.8|105961.8|106005.4|105955.4|106014.5|105964.5|106002|105952|28
1740369480000|2025-02-24 03:58:00|106002.7|105952.7|105995.7|105945.7|106009.1|105959.1|105995|105945|38
1740369490000|2025-02-24 03:58:10|105998.7|105948.7|105991.8|105941.8|106004|105954|105986.5|105936.5|46
1740369500000|2025-02-24 03:58:20|105994.4|105944.4|105993.7|105943.7|105995.4|105945.4|105985.6|105935.6|38
1740369510000|2025-02-24 03:58:30|105990.8|105940.8|105994.4|105944.4|105996|105946|105988.7|105938.7|21
1740369520000|2025-02-24 03:58:40|105988.7|105938.7|105984.2|105934.2|105994.4|105944.4|105975.3|105925.3|48
1740369530000|2025-02-24 03:58:50|105986.8|105936.8|105985.2|105935.2|105986.8|105936.8|105977.5|105927.5|33
1740369540000|2025-02-24 03:59:00|105986.8|105936.8|105983|105933|105987.2|105937.2|105979.2|105929.2|45
1740369550000|2025-02-24 03:59:10|105985.2|105935.2|105981.5|105931.5|105987.5|105937.5|105976.8|105926.8|39
1740369560000|2025-02-24 03:59:20|105986.5|105936.5|105991.5|105941.5|105993.5|105943.5|105981.5|105931.5|28
1740369570000|2025-02-24 03:59:30|105993.5|105943.5|105998.2|105948.2|105999.6|105949.6|105992.5|105942.5|16
1740369580000|2025-02-24 03:59:40|105996.6|105946.6|105993.2|105943.2|105998.2|105948.2|105990.6|105940.6|15
1740369590000|2025-02-24 03:59:50|105994.2|105944.2|105991.9|105941.9|105994.2|105944.2|105989.5|105939.5|24
1740369600000|2025-02-24 04:00:00|105993.2|105943.2|105987.2|105937.2|105998.3|105948.3|105984.4|105934.4|25
1740369610000|2025-02-24 04:00:10|105985.2|105935.2|105992.5|105942.5|105992.5|105942.5|105983.2|105933.2|36
1740369620000|2025-02-24 04:00:20|105988.2|105938.2|105987.2|105937.2|105991.8|105941.8|105981.2|105931.2|48
1740369630000|2025-02-24 04:00:30|105984.5|105934.5|105990.5|105940.5|105991.1|105941.1|105982.5|105932.5|41
1740369640000|2025-02-24 04:00:40|105988.7|105938.7|105987.9|105937.9|105992.5|105942.5|105982.7|105932.7|26
1740369650000|2025-02-24 04:00:50|105984.8|105934.8|105981.6|105931.6|105993.2|105943.2|105976.1|105926.1|41
1740369660000|2025-02-24 04:01:00|105979|105929|105981.3|105931.3|105983.3|105933.3|105976.6|105926.6|24
1740369670000|2025-02-24 04:01:10|105982.9|105932.9|105990.3|105940.3|105990.6|105940.6|105981.6|105931.6|10
1740369680000|2025-02-24 04:01:20|105988.6|105938.6|105992|105942|105997.3|105947.3|105988.6|105938.6|21
1740369690000|2025-02-24 04:01:30|105993|105943|105995.1|105945.1|105995.7|105945.7|105986|105936|20
1740369700000|2025-02-24 04:01:40|105998.5|105948.5|105993.8|105943.8|105998.5|105948.5|105988.8|105938.8|13
1740369710000|2025-02-24 04:01:50|105991.1|105941.1|105988.9|105938.9|105992.5|105942.5|105982.8|105932.8|16
1740369720000|2025-02-24 04:02:00|105991.5|105941.5|105987.9|105937.9|105993.2|105943.2|105982.6|105932.6|16
1740369730000|2025-02-24 04:02:10|105988.9|105938.9|105989.1|105939.1|105989.2|105939.2|105977|105927|21
1740369740000|2025-02-24 04:02:20|105991.5|105941.5|105991.1|105941.1|105991.5|105941.5|105986.1|105936.1|17
1740369750000|2025-02-24 04:02:30|105993.8|105943.8|105993.4|105943.4|105997.8|105947.8|105987.6|105937.6|20
1740369760000|2025-02-24 04:02:40|105990.7|105940.7|105997|105947|105997|105947|105990.7|105940.7|12
1740369770000|2025-02-24 04:02:50|106001.8|105951.8|106002.6|105952.6|106002.6|105952.6|105996|105946|8
1740369780000|2025-02-24 04:03:00|106003.8|105953.8|105997.4|105947.4|106004.3|105954.3|105996.1|105946.1|14
1740369790000|2025-02-24 04:03:10|105999.5|105949.5|105997.9|105947.9|106003.6|105953.6|105991.6|105941.6|13
1740369800000|2025-02-24 04:03:20|105999.6|105949.6|106009.7|105959.7|106014|105964|105996.7|105946.7|35
1740369810000|2025-02-24 04:03:30|106013.7|105963.7|106030|105980|106032.3|105982.3|106002.7|105952.7|38
1740369820000|2025-02-24 04:03:40|106028.3|105978.3|106028.8|105978.8|106032.3|105982.3|106026.6|105976.6|42
1740369830000|2025-02-24 04:03:50|106030.5|105980.5|106022.9|105972.9|106033.8|105983.8|106014.7|105964.7|44
1740369840000|2025-02-24 04:04:00|106020.2|105970.2|106024.9|105974.9|106027.3|105977.3|106020.2|105970.2|28
1740369850000|2025-02-24 04:04:10|106026|105976|106039.4|105989.4|106043.4|105993.4|106024.3|105974.3|39
1740369860000|2025-02-24 04:04:20|106042|105992|106031|105981|106043.4|105993.4|106029.3|105979.3|23
1740369870000|2025-02-24 04:04:30|106026.3|105976.3|106023.9|105973.9|106029.6|105979.6|106022.4|105972.4|17
1740369880000|2025-02-24 04:04:40|106026.5|105976.5|106030.2|105980.2|106032.6|105982.6|106023.3|105973.3|29
1740369890000|2025-02-24 04:04:50|106027.6|105977.6|106032.9|105982.9|106035.3|105985.3|106024.9|105974.9|32
1740369900000|2025-02-24 04:05:00|106030.3|105980.3|106036.3|105986.3|106040.6|105990.6|106027.9|105977.9|33
1740369910000|2025-02-24 04:05:10|106038.6|105988.6|106038.2|105988.2|106042.8|105992.8|106035.6|105985.6|23
1740369920000|2025-02-24 04:05:20|106036.8|105986.8|106038.5|105988.5|106040.8|105990.8|106032.5|105982.5|20
1740369930000|2025-02-24 04:05:30|106036.8|105986.8|106035.2|105985.2|106040.2|105990.2|106032.8|105982.8|9
1740369940000|2025-02-24 04:05:40|106032.2|105982.2|106041.5|105991.5|106045.5|105995.5|106032.2|105982.2|20
1740369950000|2025-02-24 04:05:50|106038.2|105988.2|106036.8|105986.8|106040.8|105990.8|106036.2|105986.2|8
1740369960000|2025-02-24 04:06:00|106039.5|105989.5|106044.4|105994.4|106044.4|105994.4|106032.2|105982.2|14
1740369970000|2025-02-24 04:06:10|106038.1|105988.1|106038.1|105988.1|106042.8|105992.8|106038.1|105988.1|7
1740369980000|2025-02-24 04:06:20|106041.4|105991.4|106027.6|105977.6|106042.1|105992.1|106027.6|105977.6|17
1740369990000|2025-02-24 04:06:30|106026.3|105976.3|106027.2|105977.2|106032.4|105982.4|106022.6|105972.6|7
1740370000000|2025-02-24 04:06:40|106024.2|105974.2|106053.6|106003.6|106060.8|106003.6|106024.2|105974.2|26
1740370010000|2025-02-24 04:06:50|106060.8|105987.1|106041.8|105991.8|106060.8|106003.6|106041.2|105987.1|18
1740370020000|2025-02-24 04:07:00|106047.1|105997.1|106042.5|105992.5|106059|106000.9|106041.2|105988.6|18
1740370030000|2025-02-24 04:07:10|106045.5|105995.5|106050|106000|106066.7|106004.5|106042.5|105992.5|28
1740370040000|2025-02-24 04:07:20|106050.4|106000.4|106048.3|105998.3|106051.3|106001.3|106042.3|105992.3|23
1740370050000|2025-02-24 04:07:30|106045.2|105995.2|106041.3|105991.3|106050.3|106000.3|106039.7|105989.7|31
1740370060000|2025-02-24 04:07:40|106047|105997|106041|105991|106048.3|105998.3|106039|105989|23
1740370070000|2025-02-24 04:07:50|106046|105996|106049.9|105999.9|106049.9|105999.9|106044.6|105994.6|14
1740370080000|2025-02-24 04:08:00|106044.9|105994.9|106041.9|105991.9|106050.2|106000.2|106040.3|105990.3|31
1740370090000|2025-02-24 04:08:10|106041.4|105991.4|106044.6|105994.6|106052.6|106002.6|106039.9|105989.9|30
1740370100000|2025-02-24 04:08:20|106041.9|105991.9|106041.9|105991.9|106049.9|105999.9|106039.9|105989.9|11
1740370110000|2025-02-24 04:08:30|106045.2|105995.2|106043.6|105993.6|106050.3|106000.3|106040.9|105990.9|26
1740370120000|2025-02-24 04:08:40|106047.9|105997.9|106041.9|105991.9|106047.9|105997.9|106036.9|105986.9|15
1740370130000|2025-02-24 04:08:50|106039.2|105989.2|106049.4|105999.4|106051.9|106001.9|106039.2|105989.2|37
1740370140000|2025-02-24 04:09:00|106045.6|105995.6|106043.3|105993.3|106049.2|105999.2|106036.9|105986.9|30
1740370150000|2025-02-24 04:09:10|106040.6|105990.6|106043|105993|106046|105996|106040.6|105990.6|7
1740370160000|2025-02-24 04:09:20|106046.6|105996.6|106046.3|105996.3|106050.3|106000.3|106042|105992|26
1740370170000|2025-02-24 04:09:30|106042.6|105992.6|106038|105988|106047.6|105997.6|106038|105988|18
1740370180000|2025-02-24 04:09:40|106044.3|105994.3|106040|105990|106044.3|105994.3|106039.7|105989.7|7
1740370190000|2025-02-24 04:09:50|106042.4|105992.4|106037.7|105987.7|106043.7|105993.7|106037.7|105987.7|9
1740370200000|2025-02-24 04:10:00|106040.4|105990.4|106040.5|105990.5|106045.5|105995.5|106035.5|105985.5|8
1740370210000|2025-02-24 04:10:10|106041|105991|106050.3|106000.3|106052.7|106002.7|106038.8|105988.8|53
1740370220000|2025-02-24 04:10:20|106045.6|105995.6|106052.4|106002.4|106052.4|106002.4|106045.6|105995.6|9
1740370230000|2025-02-24 04:10:30|106048.6|105998.6|106053.5|106003.5|106062.4|106012.4|106046.8|105996.8|34
1740370240000|2025-02-24 04:10:40|106055.4|106005.4|106052.5|106002.5|106061.5|106011.5|106046.1|105996.1|35
1740370250000|2025-02-24 04:10:50|106052.3|106002.3|106055|106005|106056.7|106006.7|106047.5|105997.5|22
1740370260000|2025-02-24 04:11:00|106051.8|106001.8|106053.8|106003.8|106057.5|106007.5|106046.9|105996.9|37
1740370270000|2025-02-24 04:11:10|106056.3|106006.3|106057.7|106007.7|106069.3|106012.7|106052.2|105998.5|54
1740370280000|2025-02-24 04:11:20|106055.9|106005.9|106062|106012|106062.4|106012.4|106046.4|105996.4|48
1740370290000|2025-02-24 04:11:30|106058|106008|106059.8|106009.8|106069.7|106019.7|106048.2|105998.2|49
1740370300000|2025-02-24 04:11:40|106059.5|106009.5|106065.7|106015.7|106069.5|106019.5|106058.5|106008.5|30
1740370310000|2025-02-24 04:11:50|106063.1|106013.1|106064.8|106014.8|106064.8|106014.8|106063.1|106013.1|3
1740370320000|2025-02-24 04:12:00|106065.4|106015.4|106068.3|106018.3|106072.5|106022.5|106061.6|106011.6|36
1740370330000|2025-02-24 04:12:10|106070|106020|106071.2|106021.2|106072.9|106022.9|106065|106015|17
1740370340000|2025-02-24 04:12:20|106073.1|106023.1|106057.3|106007.3|106073.1|106023.1|106051|106001|30
1740370350000|2025-02-24 04:12:30|106062.3|106012.3|106055.4|106005.4|106062.3|106012.3|106054.3|106004.3|5
1740370360000|2025-02-24 04:12:40|106058.7|106008.7|106050.7|106000.7|106058.7|106008.7|106050|106000|12
1740370370000|2025-02-24 04:12:50|106052|106002|106053|106003|106062.4|106012.4|106050|106000|24
1740370380000|2025-02-24 04:13:00|106059.6|106009.6|106056.1|106006.1|106059.6|106009.6|106051.1|106001.1|6
1740370390000|2025-02-24 04:13:10|106060|106010|106054.4|106004.4|106060.1|106010.1|106053.4|106003.4|7
1740370400000|2025-02-24 04:13:20|106053.1|106003.1|106055|106005|106055|106005|106051.7|106001.7|9
1740370410000|2025-02-24 04:13:30|106059.5|106009.5|106065.8|106015.8|106068.7|106018.7|106059.5|106009.5|14
1740370420000|2025-02-24 04:13:40|106068.8|106018.8|106068.8|106018.8|106068.8|106018.8|106065.4|106015.4|9
1740370430000|2025-02-24 04:13:50|106065.4|106015.4|106067.4|106017.4|106067.4|106017.4|106063.4|106013.4|5
1740370440000|2025-02-24 04:14:00|106061.1|106011.1|106057.3|106007.3|106067.7|106017.7|106052.6|106002.6|25
1740370450000|2025-02-24 04:14:10|106056.8|106006.8|106058.2|106008.2|106062.3|106012.3|106055.9|106005.9|20
1740370460000|2025-02-24 04:14:20|106055.9|106005.9|106055.9|106005.9|106058.9|106008.9|106055.2|106005.2|5
1740370470000|2025-02-24 04:14:30|106060.6|106010.6|106053.2|106003.2|106060.6|106010.6|106050.9|106000.9|9
1740370480000|2025-02-24 04:14:40|106053|106003|106053.5|106003.5|106064|106014|106046|105996|16
1740370490000|2025-02-24 04:14:50|106071.5|106021.5|106058|106008|106071.5|106021.5|106058|106008|3
1740370500000|2025-02-24 04:15:00|106059.5|106009.5|106050.6|106000.6|106060.3|106010.3|106050.1|106000.1|38
1740370510000|2025-02-24 04:15:10|106053|106003|106063.3|106013.3|106066.3|106016.3|106053|106003|13
1740370520000|2025-02-24 04:15:20|106061.7|106011.7|106066.4|106016.4|106073.6|106023.6|106061.7|106011.7|8
1740370530000|2025-02-24 04:15:30|106069.4|106019.4|106071.7|106021.7|106074.4|106024.4|106066.4|106016.4|8
1740370540000|2025-02-24 04:15:40|106067.4|106017.4|106072.1|106022.1|106072.9|106022.9|106067.4|106017.4|4
1740370550000|2025-02-24 04:15:50|106072.9|106022.9|106072.2|106022.2|106080.5|106030.5|106066.5|106016.5|18
1740370560000|2025-02-24 04:16:00|106069.9|106019.9|106073.2|106023.2|106074.3|106024.3|106064.2|106014.2|31
1740370570000|2025-02-24 04:16:10|106073.3|106023.3|106065.3|106015.3|106076|106026|106064.1|106014.1|38
1740370580000|2025-02-24 04:16:20|106066.7|106016.7|106071.2|106021.2|106072.7|106022.7|106064|106014|29
1740370590000|2025-02-24 04:16:30|106069.5|106019.5|106066.5|106016.5|106071.5|106021.5|106065.8|106015.8|18
1740370600000|2025-02-24 04:16:40|106064.1|106014.1|106061.8|106011.8|106067.2|106017.2|106058.1|106008.1|15
1740370610000|2025-02-24 04:16:50|106064.8|106014.8|106062.1|106012.1|106064.8|106014.8|106062.1|106012.1|2
1740370620000|2025-02-24 04:17:00|106065.5|106015.5|106062.1|106012.1|106065.5|106015.5|106061.8|106011.8|7
1740370630000|2025-02-24 04:17:10|106064|106014|106064|106014|106068|106018|106064|106014|3
1740370640000|2025-02-24 04:17:20|106068.5|106018.5|106062.1|106012.1|106069.5|106019.5|106060|106010|7
1740370650000|2025-02-24 04:17:30|106065.1|106015.1|106060.4|106010.4|106066.1|106016.1|106059.4|106009.4|14
1740370660000|2025-02-24 04:17:40|106064.7|106014.7|106063.8|106013.8|106067.5|106017.5|106062.3|106012.3|15
1740370670000|2025-02-24 04:17:50|106066.8|106016.8|106064.2|106014.2|106067.5|106017.5|106063.8|106013.8|8
1740370680000|2025-02-24 04:18:00|106066.8|106016.8|106060.2|106010.2|106066.8|106016.8|106054.9|106004.9|20
1740370690000|2025-02-24 04:18:10|106066.1|106016.1|106059.9|106009.9|106066.1|106016.1|106059.2|106009.2|5
1740370700000|2025-02-24 04:18:20|106062.5|106012.5|106064.1|106014.1|106065.4|106015.4|106054.1|106004.1|15
1740370710000|2025-02-24 04:18:30|106061.4|106011.4|106060.4|106010.4|106065.4|106015.4|106060.1|106010.1|15
1740370720000|2025-02-24 04:18:40|106064.1|106014.1|106060.1|106010.1|106064.4|106014.4|106057.4|106007.4|16
1740370730000|2025-02-24 04:18:50|106063.1|106013.1|106062|106012|106065.1|106015.1|106060.1|106010.1|7
1740370740000|2025-02-24 04:19:00|106064.5|106014.5|106056.1|106006.1|106075|106025|106054.7|106004.7|28
1740370750000|2025-02-24 04:19:10|106060.7|106010.7|106054.2|106004.2|106065.1|106015.1|106053|106003|27
1740370760000|2025-02-24 04:19:20|106056.8|106006.8|106054.2|106004.2|106059.5|106009.5|106053.8|106003.8|9
1740370770000|2025-02-24 04:19:30|106057.2|106007.2|106059.5|106009.5|106059.5|106009.5|106055.5|106005.5|7
1740370780000|2025-02-24 04:19:40|106061.8|106011.8|106060.9|106010.9|106063.8|106013.8|106059.5|106009.5|17
1740370790000|2025-02-24 04:19:50|106057.5|106007.5|106060.3|106010.3|106063.8|106013.8|106056.7|106006.7|20
1740370800000|2025-02-24 04:20:00|106064.6|106014.6|106056.3|106006.3|106066|106016|106056.2|106006.2|9
1740370810000|2025-02-24 04:20:10|106061.6|106011.6|106063|106013|106064.9|106014.9|106056.5|106006.5|26
1740370820000|2025-02-24 04:20:20|106061.3|106011.3|106070.9|106020.9|106074.6|106024.6|106059.9|106009.9|31
1740370830000|2025-02-24 04:20:30|106072.2|106022.2|106068.5|106018.5|106072.8|106022.8|106064.3|106014.3|37
1740370840000|2025-02-24 04:20:40|106065.5|106015.5|106068.8|106018.8|106068.8|106018.8|106065.5|106015.5|2
1740370850000|2025-02-24 04:20:50|106070|106020|106070.1|106020.1|106072.4|106022.4|106063.1|106013.1|26
1740370860000|2025-02-24 04:21:00|106068.4|106018.4|106070.1|106020.1|106070.1|106020.1|106068.4|106018.4|2
1740370870000|2025-02-24 04:21:10|106071.4|106021.4|106067|106017|106072.4|106022.4|106066.6|106016.6|15
1740370880000|2025-02-24 04:21:20|106070|106020|106070|106020|106070|106020|106066.6|106016.6|15
1740370890000|2025-02-24 04:21:30|106066|106016|106068|106018|106068.7|106018.7|106065.4|106015.4|10
1740370900000|2025-02-24 04:21:40|106069|106019|106072|106022|106077.3|106027.3|106068.3|106018.3|20
1740370910000|2025-02-24 04:21:50|106076|106026|106078.1|106028.1|106086.5|106036.5|106075.1|106025.1|25
1740370920000|2025-02-24 04:22:00|106080.4|106030.4|106067.8|106017.8|106080.4|106030.4|106066.1|106016.1|22
1740370930000|2025-02-24 04:22:10|106069.4|106019.4|106066.8|106016.8|106070.1|106020.1|106066.4|106016.4|7
1740370940000|2025-02-24 04:22:20|106069.4|106019.4|106070.7|106020.7|106075.4|106025.4|106064.7|106014.7|13
1740370950000|2025-02-24 04:22:30|106073.7|106023.7|106070.7|106020.7|106076.4|106026.4|106070.7|106020.7|5
1740370960000|2025-02-24 04:22:40|106073|106023|106055.1|106005.1|106073|106023|106055.1|106005.1|23
1740370970000|2025-02-24 04:22:50|106060.1|106010.1|106056.4|106006.4|106065.2|106015.2|106055.1|106005.1|18
1740370980000|2025-02-24 04:23:00|106059.4|106009.4|106055.7|106005.7|106060.4|106010.4|106054.7|106004.7|18
1740370990000|2025-02-24 04:23:10|106058.1|106008.1|106066.5|106016.5|106067.8|106017.8|106055.4|106005.4|36
1740371000000|2025-02-24 04:23:20|106063.9|106013.9|106070.2|106020.2|106073.6|106023.6|106063.9|106013.9|19
1740371010000|2025-02-24 04:23:30|106071.6|106021.6|106061.6|106011.6|106071.9|106021.9|106060.2|106010.2|25
1740371020000|2025-02-24 04:23:40|106057.9|106007.9|106061.6|106011.6|106061.6|106011.6|106056.3|106006.3|13
1740371030000|2025-02-24 04:23:50|106058.6|106008.6|106066.9|106016.9|106071.3|106021.3|106058.6|106008.6|20
1740371040000|2025-02-24 04:24:00|106063.9|106013.9|106070.3|106020.3|106073.3|106023.3|106063.9|106013.9|33
1740371050000|2025-02-24 04:24:10|106069|106019|106069|106019|106071.3|106021.3|106067.7|106017.7|14
1740371060000|2025-02-24 04:24:20|106070.3|106020.3|106071|106021|106071|106021|106069|106019|6
1740371070000|2025-02-24 04:24:30|106066.7|106016.7|106074|106024|106074|106024|106066|106016|12
1740371080000|2025-02-24 04:24:40|106073|106023|106075|106025|106076|106026|106070.5|106020.5|11
1740371090000|2025-02-24 04:24:50|106071|106021|106074.5|106024.5|106076|106026|106070.5|106020.5|9
1740371100000|2025-02-24 04:25:00|106076.5|106026.5|106073.3|106023.3|106078|106028|106072|106022|20
1740371110000|2025-02-24 04:25:10|106075.3|106025.3|106072.3|106022.3|106079.6|106029.6|106072|106022|29
1740371120000|2025-02-24 04:25:20|106076.3|106026.3|106071.6|106021.6|106079|106029|106071.3|106021.3|30
1740371130000|2025-02-24 04:25:30|106069.9|106019.9|106070.2|106020.2|106071.2|106021.2|106066.9|106016.9|16
1740371140000|2025-02-24 04:25:40|106066.9|106016.9|106066.6|106016.6|106070.2|106020.2|106066.6|106016.6|14
1740371150000|2025-02-24 04:25:50|106071.9|106021.9|106069.2|106019.2|106075.9|106025.9|106066.9|106016.9|18
1740371160000|2025-02-24 04:26:00|106068.6|106018.6|106062.4|106012.4|106070.5|106020.5|106055|106005|21
1740371170000|2025-02-24 04:26:10|106059.4|106009.4|106064.7|106014.7|106064.7|106014.7|106059.4|106009.4|10
1740371180000|2025-02-24 04:26:20|106062.4|106012.4|106067.1|106017.1|106069.8|106019.8|106059.4|106009.4|13
1740371190000|2025-02-24 04:26:30|106068.5|106018.5|106069.5|106019.5|106072.5|106022.5|106066.8|106016.8|15
1740371200000|2025-02-24 04:26:40|106072.8|106022.8|106071.5|106021.5|106075.5|106025.5|106071.1|106021.1|15
1740371210000|2025-02-24 04:26:50|106074.5|106024.5|106064.7|106014.7|106074.5|106024.5|106060.5|106010.5|19
1740371220000|2025-02-24 04:27:00|106069.4|106019.4|106067.4|106017.4|106070|106020|106067|106017|10
1740371240000|2025-02-24 04:27:20|106065.3|106015.3|106067.4|106017.4|106071.7|106021.7|106064.4|106014.4|7
1740371250000|2025-02-24 04:27:30|106070|106020|106068|106018|106072|106022|106066|106016|7
1740371260000|2025-02-24 04:27:40|106069.5|106019.5|106070|106020|106073|106023|106067.5|106017.5|16
1740371270000|2025-02-24 04:27:50|106067|106017|106069.3|106019.3|106077.5|106027.5|106065.5|106015.5|18
1740371280000|2025-02-24 04:28:00|106072.3|106022.3|106073|106023|106074.6|106024.6|106071.6|106021.6|7
1740371290000|2025-02-24 04:28:10|106070.7|106020.7|106069.6|106019.6|106073.3|106023.3|106069.6|106019.6|6
1740371300000|2025-02-24 04:28:20|106072.3|106022.3|106071.5|106021.5|106072.6|106022.6|106069.3|106019.3|5
1740371310000|2025-02-24 04:28:30|106076|106026|106076|106026|106076|106026|106076|106026|1
1740371320000|2025-02-24 04:28:40|106072|106022|106071.7|106021.7|106074.7|106024.7|106071.4|106021.4|6
1740371330000|2025-02-24 04:28:50|106070.4|106020.4|106071.1|106021.1|106075.4|106025.4|106070.4|106020.4|8
1740371340000|2025-02-24 04:29:00|106075.7|106025.7|106078.2|106028.2|106082.3|106032.3|106071.2|106021.2|42
1740371350000|2025-02-24 04:29:10|106073.5|106023.5|106083.5|106033.5|106090.9|106040.9|106073.5|106023.5|41
1740371360000|2025-02-24 04:29:20|106085.2|106035.2|106085.2|106035.2|106088.9|106038.9|106082.2|106032.2|32
1740371370000|2025-02-24 04:29:30|106084.2|106034.2|106084.8|106034.8|106091.2|106041.2|106083.8|106033.8|40
1740371380000|2025-02-24 04:29:40|106082.8|106032.8|106083.8|106033.8|106086.8|106036.8|106082.8|106032.8|16
1740371390000|2025-02-24 04:29:50|106088.5|106038.5|106087.6|106037.6|106088.5|106038.5|106082.9|106032.9|7
1740371400000|2025-02-24 04:30:00|106085.6|106035.6|106085.4|106035.4|106087.7|106037.7|106084.4|106034.4|11
1740371410000|2025-02-24 04:30:10|106087.4|106037.4|106084.7|106034.7|106089.4|106039.4|106080.7|106030.7|16
1740371420000|2025-02-24 04:30:20|106084.1|106034.1|106084.7|106034.7|106088|106038|106083.4|106033.4|19
1740371430000|2025-02-24 04:30:30|106085.4|106035.4|106087|106037|106087.5|106037.5|106078.5|106028.5|24
1740371440000|2025-02-24 04:30:40|106083.3|106033.3|106083.7|106033.7|106085.4|106035.4|106080|106030|22
1740371450000|2025-02-24 04:30:50|106084.7|106034.7|106081.2|106031.2|106084.7|106034.7|106080.5|106030.5|10
1740371460000|2025-02-24 04:31:00|106083.2|106033.2|106085.1|106035.1|106085.4|106035.4|106080.5|106030.5|19
1740371470000|2025-02-24 04:31:10|106082.4|106032.4|106082.3|106032.3|106088.1|106038.1|106078.6|106028.6|18
1740371480000|2025-02-24 04:31:20|106079.3|106029.3|106077.6|106027.6|106081.9|106031.9|106077.3|106027.3|9
1740371490000|2025-02-24 04:31:30|106081.3|106031.3|106080.9|106030.9|106082.9|106032.9|106078.3|106028.3|13
1740371500000|2025-02-24 04:31:40|106078.6|106028.6|106077.5|106027.5|106081.6|106031.6|106074.2|106024.2|23
1740371510000|2025-02-24 04:31:50|106080.2|106030.2|106076.6|106026.6|106080.2|106030.2|106075.2|106025.2|15
1740371520000|2025-02-24 04:32:00|106079.6|106029.6|106082.3|106032.3|106087.3|106037.3|106079.6|106029.6|22
1740371530000|2025-02-24 04:32:10|106085.6|106035.6|106082.6|106032.6|106085.6|106035.6|106078.3|106028.3|17
1740371540000|2025-02-24 04:32:20|106082|106032|106078.6|106028.6|106083.6|106033.6|106076.3|106026.3|14
1740371550000|2025-02-24 04:32:30|106079.6|106029.6|106077|106027|106080.3|106030.3|106075.3|106025.3|14
1740371560000|2025-02-24 04:32:40|106080|106030|106079.3|106029.3|106080|106030|106076.3|106026.3|11
1740371570000|2025-02-24 04:32:50|106076.3|106026.3|106071.5|106021.5|106076.3|106026.3|106070.6|106020.6|23
1740371580000|2025-02-24 04:33:00|106072.5|106022.5|106071.5|106021.5|106074.5|106024.5|106070.9|106020.9|8
1740371590000|2025-02-24 04:33:10|106074.2|106024.2|106071.5|106021.5|106074.2|106024.2|106071.2|106021.2|4
1740371600000|2025-02-24 04:33:20|106073.5|106023.5|106073.5|106023.5|106077.5|106027.5|106072.5|106022.5|5
1740371610000|2025-02-24 04:33:30|106077.5|106027.5|106080.5|106030.5|106083.5|106033.5|106073.5|106023.5|17
1740371620000|2025-02-24 04:33:40|106074.5|106024.5|106074.3|106024.3|106078.5|106028.5|106071.9|106021.9|10
1740371630000|2025-02-24 04:33:50|106071.9|106021.9|106076.6|106026.6|106076.6|106026.6|106071.9|106021.9|7
1740371640000|2025-02-24 04:34:00|106072.9|106022.9|106073.3|106023.3|106075.6|106025.6|106072.9|106022.9|3
1740371650000|2025-02-24 04:34:10|106077.9|106027.9|106079.9|106029.9|106082.2|106032.2|106076.9|106026.9|12
1740371660000|2025-02-24 04:34:20|106076.9|106026.9|106083.9|106033.9|106084.9|106034.9|106076.9|106026.9|14
1740371670000|2025-02-24 04:34:30|106080.9|106030.9|106082.6|106032.6|106083.9|106033.9|106079.9|106029.9|11
1740371680000|2025-02-24 04:34:40|106086.2|106036.2|106081.3|106031.3|106086.2|106036.2|106078|106028|19
1740371690000|2025-02-24 04:34:50|106076.3|106026.3|106075.6|106025.6|106079.6|106029.6|106075.6|106025.6|11
1740371700000|2025-02-24 04:35:00|106078.6|106028.6|106086.6|106036.6|106091|106041|106078.6|106028.6|27
1740371710000|2025-02-24 04:35:10|106087.6|106037.6|106086.6|106036.6|106087.9|106037.9|106083.9|106033.9|10
1740371720000|2025-02-24 04:35:20|106092.6|106042.6|106094.4|106044.4|106097.8|106047.8|106088.4|106038.4|26
1740371730000|2025-02-24 04:35:30|106092.4|106042.4|106093.6|106043.6|106098.8|106048.8|106091.6|106041.6|18
1740371740000|2025-02-24 04:35:40|106096.2|106046.2|106090.3|106040.3|106096.2|106046.2|106090.2|106040.2|11
1740371750000|2025-02-24 04:35:50|106090.7|106040.7|106093.6|106043.6|106098.2|106048.2|106090.3|106040.3|24
1740371760000|2025-02-24 04:36:00|106097.9|106047.9|106094.9|106044.9|106100.2|106050.2|106091.9|106041.9|20
1740371770000|2025-02-24 04:36:10|106095.9|106045.9|106093.9|106043.9|106097.6|106047.6|106092.9|106042.9|19
1740371780000|2025-02-24 04:36:20|106096.2|106046.2|106095.5|106045.5|106099.2|106049.2|106092.9|106042.9|17
1740371790000|2025-02-24 04:36:30|106099|106049|106095.5|106045.5|106100|106050|106089.8|106039.8|29
1740371800000|2025-02-24 04:36:40|106094.8|106044.8|106093.4|106043.4|106097.2|106047.2|106085.4|106035.4|29
1740371810000|2025-02-24 04:36:50|106092.1|106042.1|106090.8|106040.8|106095.9|106045.9|106088.1|106038.1|21
1740371820000|2025-02-24 04:37:00|106090.9|106040.9|106091.4|106041.4|106094.1|106044.1|106088.1|106038.1|10
1740371830000|2025-02-24 04:37:10|106089.1|106039.1|106090.7|106040.7|106094.4|106044.4|106089.1|106039.1|18
1740371840000|2025-02-24 04:37:20|106094.3|106044.3|106097.1|106047.1|106097.5|106047.5|106092.4|106042.4|18
1740371850000|2025-02-24 04:37:30|106094.1|106044.1|106089.8|106039.8|106095.1|106045.1|106088.8|106038.8|13
1740371860000|2025-02-24 04:37:40|106092.5|106042.5|106097.1|106047.1|106098.8|106048.8|106091.1|106041.1|11
1740371870000|2025-02-24 04:37:50|106100.5|106050.5|106096.5|106046.5|106102.5|106052.5|106088.5|106038.5|16
1740371880000|2025-02-24 04:38:00|106100.5|106050.5|106100.6|106050.6|106103|106053|106090|106040|19
1740371890000|2025-02-24 04:38:10|106098.9|106048.9|106085.7|106035.7|106098.9|106048.9|106085.7|106035.7|2
1740371900000|2025-02-24 04:38:20|106088.7|106038.7|106088.9|106038.9|106093.9|106043.9|106087.9|106037.9|29
1740371910000|2025-02-24 04:38:30|106093.2|106043.2|106088.2|106038.2|106095.6|106045.6|106088.2|106038.2|14
1740371920000|2025-02-24 04:38:40|106093.2|106043.2|106089.2|106039.2|106093.9|106043.9|106088.6|106038.6|8
1740371930000|2025-02-24 04:38:50|106090.5|106040.5|106090|106040|106101|106051|106085.5|106035.5|25
1740371940000|2025-02-24 04:39:00|106095.2|106045.2|106093.4|106043.4|106097.6|106047.6|106088.4|106038.4|39
1740371950000|2025-02-24 04:39:10|106094.6|106044.6|106086.4|106036.4|106094.6|106044.6|106085.1|106035.1|19
1740371960000|2025-02-24 04:39:20|106085.7|106035.7|106087.1|106037.1|106090.1|106040.1|106084.1|106034.1|17
1740371970000|2025-02-24 04:39:30|106086.7|106036.7|106086.4|106036.4|106091.1|106041.1|106085.1|106035.1|24
1740371980000|2025-02-24 04:39:40|106087.5|106037.5|106088|106038|106088|106038|106087.5|106037.5|2
1740371990000|2025-02-24 04:39:50|106096|106046|106085.6|106035.6|106096|106046|106085.1|106035.1|5
1740372000000|2025-02-24 04:40:00|106083.6|106033.6|106084.9|106034.9|106087.9|106037.9|106082.2|106032.2|8
1740372010000|2025-02-24 04:40:10|106081.6|106031.6|106081.9|106031.9|106088.2|106038.2|106079.9|106029.9|15
1740372020000|2025-02-24 04:40:20|106082.6|106032.6|106078.4|106028.4|106085.7|106035.7|106075.5|106025.5|19
1740372030000|2025-02-24 04:40:30|106084.1|106034.1|106079.4|106029.4|106084.1|106034.1|106077.4|106027.4|6
1740372040000|2025-02-24 04:40:40|106082.8|106032.8|106076.3|106026.3|106082.8|106032.8|106068.9|106018.9|8
1740372050000|2025-02-24 04:40:50|106080.3|106030.3|106078.9|106028.9|106081.9|106031.9|106076.6|106026.6|7
1740372060000|2025-02-24 04:41:00|106077.6|106027.6|106082.3|106032.3|106085.6|106035.6|106077.6|106027.6|16
1740372070000|2025-02-24 04:41:10|106091.2|106041.2|106084.6|106034.6|106091.3|106041.3|106080.9|106030.9|16
1740372080000|2025-02-24 04:41:20|106084|106034|106083.6|106033.6|106086.3|106036.3|106081.3|106031.3|7
1740372090000|2025-02-24 04:41:30|106085|106035|106085|106035|106085|106035|106085|106035|1
1740372100000|2025-02-24 04:41:40|106091.5|106041.5|106085.4|106035.4|106092.7|106042.7|106084|106034|22
1740372110000|2025-02-24 04:41:50|106083.4|106033.4|106083|106033|106086.7|106036.7|106082|106032|12
1740372130000|2025-02-24 04:42:10|106074.4|106024.4|106077|106027|106078.4|106028.4|106074.4|106024.4|3
1740372140000|2025-02-24 04:42:20|106074|106024|106076|106026|106082.5|106032.5|106072.5|106022.5|13
1740372150000|2025-02-24 04:42:30|106077.4|106027.4|106075|106025|106077.4|106027.4|106074.7|106024.7|4
1740372160000|2025-02-24 04:42:40|106072|106022|106079.3|106029.3|106081.4|106031.4|106072|106022|11
1740372170000|2025-02-24 04:42:50|106082.7|106032.7|106084|106034|106087.5|106037.5|106075|106025|11
1740372180000|2025-02-24 04:43:00|106077|106027|106078.4|106028.4|106081.7|106031.7|106077|106027|7
1740372190000|2025-02-24 04:43:10|106074.4|106024.4|106083.3|106033.3|106087.1|106037.1|106074.4|106024.4|19
1740372200000|2025-02-24 04:43:20|106086.7|106036.7|106085.3|106035.3|106086.7|106036.7|106084.7|106034.7|4
1740372210000|2025-02-24 04:43:30|106083.3|106033.3|106080.3|106030.3|106083.3|106033.3|106080.3|106030.3|4
1740372220000|2025-02-24 04:43:40|106081.3|106031.3|106083|106033|106083|106033|106079.3|106029.3|5
1740372230000|2025-02-24 04:43:50|106087.5|106037.5|106085|106035|106089|106039|106085|106035|10
1740372240000|2025-02-24 04:44:00|106091.5|106041.5|106083|106033|106091.5|106041.5|106083|106033|11
1740372250000|2025-02-24 04:44:10|106091|106041|106086.3|106036.3|106091|106041|106082.5|106032.5|16
1740372260000|2025-02-24 04:44:20|106084.2|106034.2|106080.2|106030.2|106084.2|106034.2|106077.9|106027.9|6
1740372270000|2025-02-24 04:44:30|106076.9|106026.9|106078.9|106028.9|106078.9|106028.9|106076.9|106026.9|5
1740372290000|2025-02-24 04:44:50|106078.2|106028.2|106074.5|106024.5|106078.2|106028.2|106074.5|106024.5|3
1740372300000|2025-02-24 04:45:00|106086|106036|106079.5|106029.5|106086|106036|106079.5|106029.5|2
1740372310000|2025-02-24 04:45:10|106083.5|106033.5|106079|106029|106083.5|106033.5|106074|106024|10
1740372320000|2025-02-24 04:45:20|106078.5|106028.5|106078.8|106028.8|106083.1|106033.1|106075.5|106025.5|14
1740372350000|2025-02-24 04:45:50|106084.1|106034.1|106072.1|106022.1|106084.1|106034.1|106067.8|106017.8|22
1740372360000|2025-02-24 04:46:00|106065.1|106015.1|106069.4|106019.4|106075.1|106025.1|106065.1|106015.1|12
1740372370000|2025-02-24 04:46:10|106072.1|106022.1|106071.4|106021.4|106072.4|106022.4|106067.1|106017.1|7
1740372380000|2025-02-24 04:46:20|106074|106024|106074|106024|106074|106024|106074|106024|1
1740372390000|2025-02-24 04:46:30|106081.5|106031.5|106075.2|106025.2|106085|106035|106072.9|106022.9|14
1740372400000|2025-02-24 04:46:40|106080.9|106030.9|106075.5|106025.5|106080.9|106030.9|106072.8|106022.8|11
1740372410000|2025-02-24 04:46:50|106072.8|106022.8|106078.2|106028.2|106079.2|106029.2|106072.8|106022.8|4
1740372420000|2025-02-24 04:47:00|106074.2|106024.2|106080|106030|106080|106030|106074.2|106024.2|5
1740372430000|2025-02-24 04:47:10|106086.5|106036.5|106079.2|106029.2|106086.5|106036.5|106079.2|106029.2|9
1740372440000|2025-02-24 04:47:20|106082.5|106032.5|106089|106039|106089|106039|106082.5|106032.5|9
1740372450000|2025-02-24 04:47:30|106087.3|106037.3|106091.7|106041.7|106095.3|106045.3|106087.3|106037.3|15
1740372460000|2025-02-24 04:47:40|106092.7|106042.7|106091.5|106041.5|106098.1|106048.1|106089.8|106039.8|17
1740372470000|2025-02-24 04:47:50|106094.5|106044.5|106093.6|106043.6|106101.6|106051.6|106092.3|106042.3|18
1740372480000|2025-02-24 04:48:00|106096|106046|106093|106043|106096|106046|106093|106043|3
1740372490000|2025-02-24 04:48:10|106091|106041|106089|106039|106093|106043|106088.3|106038.3|6
1740372500000|2025-02-24 04:48:20|106088.3|106038.3|106094.1|106044.1|106097.1|106047.1|106088.3|106038.3|13
1740372510000|2025-02-24 04:48:30|106097.1|106047.1|106094.4|106044.4|106097.1|106047.1|106094.4|106044.4|2
1740372520000|2025-02-24 04:48:40|106096.7|106046.7|106094.1|106044.1|106096.7|106046.7|106094.1|106044.1|2
1740372530000|2025-02-24 04:48:50|106102.5|106052.5|106099.5|106049.5|106102.5|106052.5|106099.5|106049.5|5
1740372540000|2025-02-24 04:49:00|106104|106054|106101|106051|106105.5|106055.5|106101|106051|11
1740372550000|2025-02-24 04:49:10|106099.4|106049.4|106104.8|106054.8|106107.8|106057.8|106099.4|106049.4|9
1740372560000|2025-02-24 04:49:20|106109.4|106059.4|106104.8|106054.8|106109.8|106059.8|106104.8|106054.8|4
1740372570000|2025-02-24 04:49:30|106107.8|106057.8|106096.8|106046.8|106107.8|106057.8|106096.8|106046.8|7
1740372580000|2025-02-24 04:49:40|106099.8|106049.8|106093.6|106043.6|106099.8|106049.8|106092.9|106042.9|9
1740372590000|2025-02-24 04:49:50|106098.6|106048.6|106093.6|106043.6|106098.6|106048.6|106093.3|106043.3|6
1740372600000|2025-02-24 04:50:00|106097.6|106047.6|106095.2|106045.2|106097.9|106047.9|106094.9|106044.9|5
1740372610000|2025-02-24 04:50:10|106095.5|106045.5|106095.5|106045.5|106095.5|106045.5|106095.5|106045.5|1
1740372630000|2025-02-24 04:50:30|106093.7|106043.7|106085.3|106035.3|106093.7|106043.7|106081.9|106031.9|6
1740372640000|2025-02-24 04:50:40|106088.3|106038.3|106087.3|106037.3|106090.2|106040.2|106085.6|106035.6|8
1740372650000|2025-02-24 04:50:50|106089.9|106039.9|106087.6|106037.6|106089.9|106039.9|106087.3|106037.3|4
1740372660000|2025-02-24 04:51:00|106085.6|106035.6|106085|106035|106085.6|106035.6|106084.9|106034.9|3
1740372670000|2025-02-24 04:51:10|106092|106042|106084|106034|106092|106042|106084|106034|6
1740372680000|2025-02-24 04:51:20|106091.5|106041.5|106080.5|106030.5|106091.5|106041.5|106078.9|106028.9|9
1740372690000|2025-02-24 04:51:30|106083.5|106033.5|106086.2|106036.2|106087.2|106037.2|106083.5|106033.5|5
1740372720000|2025-02-24 04:52:00|106087.9|106037.9|106090.5|106040.5|106090.5|106040.5|106087.9|106037.9|3
1740372740000|2025-02-24 04:52:20|106096.5|106046.5|106091|106041|106096.5|106046.5|106087|106037|4
1740372750000|2025-02-24 04:52:30|106089.4|106039.4|106081.1|106031.1|106089.4|106039.4|106080.4|106030.4|4
1740372760000|2025-02-24 04:52:40|106080.4|106030.4|106080.4|106030.4|106080.4|106030.4|106079.1|106029.1|3
1740372770000|2025-02-24 04:52:50|106082.5|106032.5|106080.8|106030.8|106084.1|106034.1|106077.8|106027.8|6
1740372780000|2025-02-24 04:53:00|106081|106031|106072.7|106022.7|106081|106031|106072.7|106022.7|3
1740372790000|2025-02-24 04:53:10|106074|106024|106073.5|106023.5|106074.9|106024.9|106071.8|106021.8|12
1740372800000|2025-02-24 04:53:20|106076.2|106026.2|106078.5|106028.5|106078.5|106028.5|106071.5|106021.5|5
1740372830000|2025-02-24 04:53:50|106079.2|106029.2|106081|106031|106086.1|106036.1|106079.2|106029.2|14
1740372860000|2025-02-24 04:54:20|106082|106032|106082|106032|106082|106032|106082|106032|1
1740372870000|2025-02-24 04:54:30|106079|106029|106076|106026|106079|106029|106073|106023|8
1740372880000|2025-02-24 04:54:40|106072.6|106022.6|106076|106026|106076.3|106026.3|106072.6|106022.6|8
1740372890000|2025-02-24 04:54:50|106073.3|106023.3|106075.4|106025.4|106076.3|106026.3|106073|106023|6
1740372900000|2025-02-24 04:55:00|106078.1|106028.1|106074.8|106024.8|106078.1|106028.1|106072.1|106022.1|9
1740372910000|2025-02-24 04:55:10|106071.1|106021.1|106074.8|106024.8|106074.8|106024.8|106071.1|106021.1|2
1740372920000|2025-02-24 04:55:20|106071.8|106021.8|106081.8|106031.8|106083.5|106033.5|106071.8|106021.8|9
1740372930000|2025-02-24 04:55:30|106077.4|106027.4|106079.1|106029.1|106079.1|106029.1|106077.4|106027.4|3
1740372950000|2025-02-24 04:55:50|106080.8|106030.8|106080.8|106030.8|106082.1|106032.1|106078.1|106028.1|6
1740372960000|2025-02-24 04:56:00|106082.1|106032.1|106075.2|106025.2|106082.8|106032.8|106072.1|106022.1|15
1740372970000|2025-02-24 04:56:10|106072.6|106022.6|106075.2|106025.2|106075.2|106025.2|106070.5|106020.5|26
1740372980000|2025-02-24 04:56:20|106072.2|106022.2|106066.7|106016.7|106072.7|106022.7|106065.6|106015.6|21
1740372990000|2025-02-24 04:56:30|106070|106020|106070.7|106020.7|106070.7|106020.7|106067|106017|6
1740373000000|2025-02-24 04:56:40|106069|106019|106059|106009|106069|106019|106059|106009|17
1740373010000|2025-02-24 04:56:50|106062.3|106012.3|106060.3|106010.3|106064|106014|106058|106008|7
1740373020000|2025-02-24 04:57:00|106057.3|106007.3|106067.1|106017.1|106070.4|106020.4|106057.3|106007.3|14
1740373030000|2025-02-24 04:57:10|106065.1|106015.1|106050.2|106000.2|106065.1|106015.1|106047.2|105997.2|18
1740373040000|2025-02-24 04:57:20|106050.9|106000.9|106062.1|106012.1|106068.1|106018.1|106050.9|106000.9|10
1740373050000|2025-02-24 04:57:30|106065.1|106015.1|106065.5|106015.5|106065.8|106015.8|106062.8|106012.8|5
1740373060000|2025-02-24 04:57:40|106067.2|106017.2|106068.5|106018.5|106068.5|106018.5|106067.2|106017.2|2
1740373070000|2025-02-24 04:57:50|106064.1|106014.1|106055.2|106005.2|106064.1|106014.1|106054.8|106004.8|11
1740373080000|2025-02-24 04:58:00|106057.1|106007.1|106055.9|106005.9|106057.1|106007.1|106049.5|105999.5|14
1740373100000|2025-02-24 04:58:20|106057.5|106007.5|106057.2|106007.2|106059.5|106009.5|106055.2|106005.2|11
1740373110000|2025-02-24 04:58:30|106055.8|106005.8|106057.2|106007.2|106057.2|106007.2|106055.8|106005.8|2
1740373120000|2025-02-24 04:58:40|106054.2|106004.2|106052.9|106002.9|106057.2|106007.2|106052.9|106002.9|8
1740373130000|2025-02-24 04:58:50|106054.9|106004.9|106056.8|106006.8|106057.8|106007.8|106054.5|106004.5|9
1740373140000|2025-02-24 04:59:00|106054.5|106004.5|106057.1|106007.1|106057.1|106007.1|106054.5|106004.5|2
1740373150000|2025-02-24 04:59:10|106057.8|106007.8|106055.5|106005.5|106064.1|106014.1|106055.5|106005.5|11
1740373180000|2025-02-24 04:59:40|106056|106006|106089|105973|106089.2|106006|106056|105973|3
1740373190000|2025-02-24 04:59:50|106089.3|105973.3|106088.4|105972.4|106089.3|105973.3|106088.4|105972.4|7
1740373200000|2025-02-24 05:00:00|106066.5|106016.5|106068.4|106018.4|106078.3|106028.3|106060.3|106010.3|52
1740373210000|2025-02-24 05:00:10|106071.7|106021.7|106079.4|106029.4|106080.4|106030.4|106064|106014|38
1740373220000|2025-02-24 05:00:20|106078.4|106028.4|106086.8|106036.8|106092.2|106042.2|106077.8|106018.3|34
1740373230000|2025-02-24 05:00:30|106091.8|106020.6|106085.3|106035.3|106091.8|106039.7|106077.9|106020.6|21
1740373240000|2025-02-24 05:00:40|106086.5|106036.5|106072.5|106022.5|106086.5|106036.5|106069.2|106019.2|29
1740373250000|2025-02-24 05:00:50|106076.2|106026.2|106073.5|106023.5|106078.3|106028.3|106069.5|106019.5|18
1740373260000|2025-02-24 05:01:00|106077.5|106027.5|106086.1|106036.1|106086.1|106036.1|106075|106025|22
1740373270000|2025-02-24 05:01:10|106087.3|106037.3|106079.4|106029.4|106088.3|106038.3|106076.7|106026.7|32
1740373280000|2025-02-24 05:01:20|106084.7|106034.7|106078|106028|106085.8|106035.8|106077.7|106027.7|20
1740373290000|2025-02-24 05:01:30|106074.1|106024.1|106067.4|106017.4|106078.6|106028.6|106063.1|106013.1|29
1740373300000|2025-02-24 05:01:40|106067|106017|106068.7|106018.7|106074|106024|106064.4|106014.4|13
1740373310000|2025-02-24 05:01:50|106065.7|106015.7|106067|106017|106067.4|106017.4|106063.3|106013.3|10
1740373320000|2025-02-24 05:02:00|106064.4|106014.4|106072.3|106022.3|106073.7|106023.7|106061.1|106011.1|20
1740373330000|2025-02-24 05:02:10|106069.3|106019.3|106069.7|106019.7|106072|106022|106067.7|106017.7|10
1740373340000|2025-02-24 05:02:20|106067.7|106017.7|106066.7|106016.7|106071.7|106021.7|106066.7|106016.7|7
1740373350000|2025-02-24 05:02:30|106072|106022|106078.5|106028.5|106085.3|106035.3|106067.7|106017.7|22
1740373360000|2025-02-24 05:02:40|106081.9|106031.9|106077.2|106027.2|106085.2|106035.2|106077.2|106027.2|15
1740373370000|2025-02-24 05:02:50|106075.4|106025.4|106074.1|106024.1|106075.4|106025.4|106071.4|106021.4|8
1740373380000|2025-02-24 05:03:00|106079.1|106029.1|106075.8|106025.8|106080.1|106030.1|106073.4|106023.4|6
1740373400000|2025-02-24 05:03:20|106077.7|106027.7|106074|106024|106082|106032|106071.3|106021.3|9
1740373410000|2025-02-24 05:03:30|106070.6|106020.6|106075.1|106025.1|106078.9|106028.9|106070.6|106020.6|10
1740373420000|2025-02-24 05:03:40|106078.7|106028.7|106075.4|106025.4|106078.7|106028.7|106075.4|106025.4|2
1740373430000|2025-02-24 05:03:50|106077.5|106027.5|106072.5|106022.5|106080.8|106030.8|106069.5|106019.5|14
1740373440000|2025-02-24 05:04:00|106074.7|106024.7|106079.1|106029.1|106085.9|106035.9|106072.5|106022.5|15
1740373450000|2025-02-24 05:04:10|106082.4|106032.4|106084.9|106034.9|106089.6|106039.6|106077.6|106027.6|9
1740373460000|2025-02-24 05:04:20|106081.6|106031.6|106090|106040|106090.8|106040.8|106080.9|106030.9|17
1740373470000|2025-02-24 05:04:30|106088.8|106038.8|106084.4|106034.4|106091.1|106041.1|106082.6|106032.6|11
1740373480000|2025-02-24 05:04:40|106086.9|106036.9|106088.4|106038.4|106088.4|106038.4|106081.4|106031.4|11
1740373490000|2025-02-24 05:04:50|106080.4|106030.4|106087.9|106037.9|106094.6|106044.6|106078.6|106028.6|28
1740373500000|2025-02-24 05:05:00|106089.2|106039.2|106114.9|106064.9|106114.9|106064.9|106087.9|106037.9|29
1740373510000|2025-02-24 05:05:10|106114.1|106064.1|106109.7|106059.7|106118|106068|106106.8|106056.8|32
1740373520000|2025-02-24 05:05:20|106115.2|106065.2|106117|106067|106119.5|106069.5|106109.4|106059.4|16
1740373530000|2025-02-24 05:05:30|106118|106068|106119.3|106069.3|106119.8|106069.8|106110.4|106060.4|13
1740373540000|2025-02-24 05:05:40|106111|106061|106110.7|106060.7|106119.8|106069.8|106109.7|106059.7|16
1740373550000|2025-02-24 05:05:50|106118.3|106068.3|106108|106058|106123.5|106073.5|106108|106058|13
1740373560000|2025-02-24 05:06:00|106119|106069|106110.2|106060.2|106119.1|106069.1|106106.9|106056.9|18
1740373570000|2025-02-24 05:06:10|106105.6|106055.6|106106.5|106056.5|106113.2|106063.2|106103.8|106053.8|11
1740373580000|2025-02-24 05:06:20|106110.2|106060.2|106113|106063|106113.8|106063.8|106104.1|106054.1|20
1740373590000|2025-02-24 05:06:30|106115.8|106065.8|106108.8|106058.8|106122.9|106072.9|106108.1|106058.1|28
1740373600000|2025-02-24 05:06:40|106109.5|106059.5|106108.8|106058.8|106116|106066|106105.5|106055.5|20
1740373610000|2025-02-24 05:06:50|106113.9|106063.9|106119|106069|106119.7|106069.7|106105.8|106055.8|24
1740373620000|2025-02-24 05:07:00|106112.2|106062.2|106105.9|106055.9|106119|106069|106104.5|106054.5|24
1740373630000|2025-02-24 05:07:10|106106.6|106056.6|106106.7|106056.7|106112.1|106062.1|106101.9|106051.9|32
1740373640000|2025-02-24 05:07:20|106106.1|106056.1|106102.3|106052.3|106110.4|106060.4|106098.3|106048.3|22
1740373650000|2025-02-24 05:07:30|106101.6|106051.6|106103.4|106053.4|106110.7|106060.7|106099.8|106049.8|22
1740373660000|2025-02-24 05:07:40|106103.7|106053.7|106106.4|106056.4|106110|106060|106100|106050|36
1740373670000|2025-02-24 05:07:50|106109.4|106059.4|106104.4|106054.4|106111.4|106061.4|106102.1|106052.1|22
1740373680000|2025-02-24 05:08:00|106103.7|106053.7|106097.9|106047.9|106104.7|106054.7|106093.2|106043.2|23
1740373690000|2025-02-24 05:08:10|106100.9|106050.9|106101.3|106051.3|106101.3|106051.3|106097.9|106047.9|12
1740373700000|2025-02-24 05:08:20|106100.3|106050.3|106102.7|106052.7|106106.4|106056.4|106100.3|106050.3|10
1740373710000|2025-02-24 05:08:30|106102|106052|106105.6|106055.6|106105.6|106055.6|106096.7|106046.7|24
1740373720000|2025-02-24 05:08:40|106106.3|106056.3|106102.2|106052.2|106107.3|106057.3|106097.9|106047.9|23
1740373730000|2025-02-24 05:08:50|106099.6|106049.6|106100.2|106050.2|106106.9|106056.9|106099.6|106049.6|9
1740373740000|2025-02-24 05:09:00|106104.9|106054.9|106102.9|106052.9|106107.1|106057.1|106100.2|106050.2|7
1740373750000|2025-02-24 05:09:10|106105.9|106055.9|106106.7|106056.7|106111.8|106061.8|106103.9|106053.9|26
1740373760000|2025-02-24 05:09:20|106111.8|106061.8|106106|106056|106111.8|106061.8|106106|106056|4
1740373770000|2025-02-24 05:09:30|106105.4|106055.4|106103.4|106053.4|106105.4|106055.4|106103.4|106053.4|2
1740373780000|2025-02-24 05:09:40|106101.6|106051.6|106098.8|106048.8|106101.8|106051.8|106096.8|106046.8|10
1740373790000|2025-02-24 05:09:50|106100.4|106050.4|106104|106054|106108.1|106058.1|106100.4|106050.4|8
1740373800000|2025-02-24 05:10:00|106106.6|106056.6|106114.6|106064.6|106117.1|106067.1|106104.3|106054.3|21
1740373810000|2025-02-24 05:10:10|106109.9|106059.9|106117.1|106067.1|106117.6|106067.6|106109.6|106059.6|19
1740373820000|2025-02-24 05:10:20|106120.2|106070.2|106109|106059|106120.2|106070.2|106105.7|106055.7|21
1740373830000|2025-02-24 05:10:30|106109.3|106059.3|106117.7|106067.7|106118.2|106068.2|106109|106059|17
1740373840000|2025-02-24 05:10:40|106110.3|106060.3|106109.3|106059.3|106116.2|106066.2|106109|106059|13
1740373850000|2025-02-24 05:10:50|106108.5|106058.5|106108|106058|106119|106069|106108|106058|8
1740373860000|2025-02-24 05:11:00|106107.3|106057.3|106110.2|106060.2|106110.7|106060.7|106102.3|106052.3|18
1740373870000|2025-02-24 05:11:10|106111|106061|106092.4|106042.4|106111|106061|106091.3|106041.3|33
1740373880000|2025-02-24 05:11:20|106094.1|106044.1|106093.8|106043.8|106098.8|106048.8|106087.9|106037.9|38
1740373890000|2025-02-24 05:11:30|106090.8|106040.8|106090.4|106040.4|106094.8|106044.8|106090.1|106040.1|18
1740373900000|2025-02-24 05:11:40|106095.5|106045.5|106094.9|106044.9|106098.1|106048.1|106091.6|106041.6|29
1740373910000|2025-02-24 05:11:50|106093.6|106043.6|106095.6|106045.6|106098.2|106048.2|106091.8|106041.8|20
1740373920000|2025-02-24 05:12:00|106094.2|106044.2|106091.6|106041.6|106098.6|106048.6|106091.2|106041.2|21
1740373930000|2025-02-24 05:12:10|106093.9|106043.9|106088.5|106038.5|106093.9|106043.9|106079.7|106029.7|38
1740373940000|2025-02-24 05:12:20|106085.9|106035.9|106086.3|106036.3|106090.5|106040.5|106076.1|106026.1|16
1740373950000|2025-02-24 05:12:30|106085.1|106035.1|106083.6|106033.6|106087.2|106037.2|106080.2|106030.2|21
1740373960000|2025-02-24 05:12:40|106084.9|106034.9|106086.9|106036.9|106087.9|106037.9|106079.6|106029.6|43
1740373970000|2025-02-24 05:12:50|106087.9|106037.9|106078.2|106028.2|106093.5|106043.5|106077.5|105995|34
1740373980000|2025-02-24 05:13:00|106078.5|106028.5|106078.5|106028.5|106081.5|106031.5|106072.9|106022.9|22
1740373990000|2025-02-24 05:13:10|106077.2|106027.2|106079.5|106029.5|106083.2|106033.2|106075.5|106025.5|22
1740374000000|2025-02-24 05:13:20|106081.5|106031.5|106080|106030|106084|106034|106063.5|106013.5|17
1740374010000|2025-02-24 05:13:30|106082.5|106032.5|106084|106034|106086|106036|106076|106026|38
1740374020000|2025-02-24 05:13:40|106082.5|106032.5|106086.5|106036.5|106087|106037|106077.5|106027.5|23
1740374030000|2025-02-24 05:13:50|106083.5|106033.5|106081.1|106031.1|106087.8|106037.8|106077.5|106027.5|26
1740374040000|2025-02-24 05:14:00|106079.5|106029.5|106077.1|106027.1|106082.8|106032.8|106072.8|106022.8|23
1740374050000|2025-02-24 05:14:10|106074.1|106024.1|106080.5|106030.5|106083.8|106033.8|106072.2|106022.2|38
1740374060000|2025-02-24 05:14:20|106075|106025|106074.1|106024.1|106080.5|106030.5|106072.5|106022.5|20
1740374070000|2025-02-24 05:14:30|106070.5|106020.5|106084.2|106034.2|106093.5|106043.5|106070.5|106020.5|34
1740374080000|2025-02-24 05:14:40|106082.8|106032.8|106080.2|106030.2|106085.8|106035.8|106079.5|106029.5|21
1740374090000|2025-02-24 05:14:50|106082.2|106032.2|106082.9|106032.9|106087.5|106037.5|106082.2|106032.2|17
1740374100000|2025-02-24 05:15:00|106079.2|106029.2|106093.4|106043.4|106093.5|106043.5|106075.8|106025.8|31
1740374110000|2025-02-24 05:15:10|106090.7|106040.7|106087.4|106037.4|106092.7|106042.7|106084.4|106034.4|29
1740374120000|2025-02-24 05:15:20|106089.1|106039.1|106088.1|106038.1|106090.7|106040.7|106082.4|106032.4|19
1740374130000|2025-02-24 05:15:30|106090.8|106040.8|106095|106045|106096.3|106046.3|106090.8|106040.8|19
1740374140000|2025-02-24 05:15:40|106091|106041|106093|106043|106096.6|106046.6|106090.5|106040.5|10
1740374150000|2025-02-24 05:15:50|106094.3|106044.3|106095.3|106045.3|106095.3|106045.3|106092.6|106042.6|3
1740374160000|2025-02-24 05:16:00|106093.6|106043.6|106099.6|106049.6|106102|106052|106093.6|106043.6|19
1740374170000|2025-02-24 05:16:10|106101.3|106051.3|106098.7|106048.7|106101.6|106051.6|106095.8|106045.8|17
1740374180000|2025-02-24 05:16:20|106100.1|106050.1|106098.8|106048.8|106102.1|106052.1|106098.8|106048.8|7
1740374190000|2025-02-24 05:16:30|106100.1|106050.1|106092.3|106042.3|106100.4|106050.4|106085.6|106035.6|21
1740374200000|2025-02-24 05:16:40|106093.6|106043.6|106092.9|106042.9|106093.9|106043.9|106091.6|106041.6|8
1740374210000|2025-02-24 05:16:50|106094.9|106044.9|106094.9|106044.9|106096.6|106046.6|106094.9|106044.9|3
1740374220000|2025-02-24 05:17:00|106096.3|106046.3|106092.2|106042.2|106101|106051|106090.6|106040.6|15
1740374230000|2025-02-24 05:17:10|106084.2|106034.2|106091.5|106041.5|106091.5|106041.5|106084.2|106034.2|17
1740374240000|2025-02-24 05:17:20|106089.8|106039.8|106089.2|106039.2|106092.9|106042.9|106084.2|106034.2|20
1740374250000|2025-02-24 05:17:30|106086.2|106036.2|106092.1|106042.1|106093.5|106043.5|106085.9|106035.9|20
1740374260000|2025-02-24 05:17:40|106091.1|106041.1|106090.1|106040.1|106091.4|106041.4|106086.8|106036.8|8
1740374270000|2025-02-24 05:17:50|106093.4|106043.4|106093.8|106043.8|106094.8|106044.8|106092.1|106042.1|9
1740374280000|2025-02-24 05:18:00|106092.4|106042.4|106091|106041|106092.4|106042.4|106083.4|106033.4|26
1740374290000|2025-02-24 05:18:10|106092|106042|106091|106041|106094.5|106044.5|106087|106037|22
1740374300000|2025-02-24 05:18:20|106086.5|106036.5|106079|106029|106086.5|106036.5|106075|106025|15
1740374310000|2025-02-24 05:18:30|106079.7|106029.7|106080.7|106030.7|106080.7|106030.7|106074.3|106024.3|12
1740374320000|2025-02-24 05:18:40|106081.7|106031.7|106080.7|106030.7|106085.4|106035.4|106080.7|106030.7|6
1740374330000|2025-02-24 05:18:50|106085.5|106035.5|106084.5|106034.5|106090|106040|106084.5|106034.5|3
1740374340000|2025-02-24 05:19:00|106086|106036|106093.5|106043.5|106093.5|106043.5|106083.4|106033.4|20
1740374350000|2025-02-24 05:19:10|106094.5|106044.5|106093.9|106043.9|106094.5|106044.5|106089.5|106039.5|5
1740374360000|2025-02-24 05:19:20|106094.9|106044.9|106090.2|106040.2|106094.9|106044.9|106090.2|106040.2|13
1740374370000|2025-02-24 05:19:30|106093.5|106043.5|106097|106047|106097|106047|106086.5|106036.5|19
1740374380000|2025-02-24 05:19:40|106094|106044|106096|106046|106098|106048|106089|106039|11
1740374390000|2025-02-24 05:19:50|106092|106042|106086.3|106036.3|106098|106048|106077.6|106027.6|27
1740374400000|2025-02-24 05:20:00|106081.6|106031.6|106085.6|106035.6|106089.9|106039.9|106080.8|106030.8|29
1740374410000|2025-02-24 05:20:10|106083.2|106033.2|106075.2|106025.2|106085.7|106035.7|106073|106023|34
1740374420000|2025-02-24 05:20:20|106081.2|106031.2|106080.7|106030.7|106085.7|106035.7|106074.3|106024.3|24
1740374430000|2025-02-24 05:20:30|106079.4|106029.4|106080.1|106030.1|106083.2|106033.2|106076.5|106026.5|32
1740374440000|2025-02-24 05:20:40|106076.8|106026.8|106073.3|106023.3|106083.7|106033.7|106067.7|106017.7|35
1740374450000|2025-02-24 05:20:50|106074.6|106024.6|106076.1|106026.1|106076.1|106026.1|106066.9|106016.9|28
1740374460000|2025-02-24 05:21:00|106072.4|106022.4|106083.7|106033.7|106083.7|106033.7|106072.4|106022.4|27
1740374470000|2025-02-24 05:21:10|106084.7|106034.7|106090.6|106040.6|106093.6|106043.6|106084.1|106034.1|24
1740374480000|2025-02-24 05:21:20|106092|106042|106092.3|106042.3|106094.3|106044.3|106087|106037|14
1740374490000|2025-02-24 05:21:30|106089.6|106039.6|106102|106052|106102|106052|106089.6|106039.6|5
1740374500000|2025-02-24 05:21:40|106101.3|106051.3|106096.3|106046.3|106104.3|106054.3|106095.7|106045.7|18
1740374510000|2025-02-24 05:21:50|106097.7|106047.7|106095.2|106045.2|106097.7|106047.7|106089.6|106039.6|10
1740374520000|2025-02-24 05:22:00|106096.2|106046.2|106098.9|106048.9|106100.6|106050.6|106096.2|106046.2|7
1740374530000|2025-02-24 05:22:10|106098.2|106048.2|106102.8|106052.8|106108.8|106058.8|106096.1|106046.1|23
1740374540000|2025-02-24 05:22:20|106101.4|106051.4|106107.9|106057.9|106110.3|106060.3|106101.4|106051.4|24
1740374550000|2025-02-24 05:22:30|106109.4|106059.4|106110.5|106060.5|106112.8|106062.8|106104.8|106054.8|23
1740374560000|2025-02-24 05:22:40|106109.5|106059.5|106108.2|106058.2|106111.7|106061.7|106103.9|106053.9|19
1740374570000|2025-02-24 05:22:50|106109.8|106059.8|106115.3|106065.3|106115.3|106065.3|106101.5|106051.5|17
1740374580000|2025-02-24 05:23:00|106110.6|106060.6|106105.1|106055.1|106115.3|106065.3|106104.4|106054.4|29
1740374590000|2025-02-24 05:23:10|106106.4|106056.4|106101.8|106051.8|106106.8|106056.8|106097.1|106047.1|13
1740374600000|2025-02-24 05:23:20|106106.4|106056.4|106094.8|106044.8|106106.4|106056.4|106090.4|106040.4|27
1740374610000|2025-02-24 05:23:30|106096.4|106046.4|106094.4|106044.4|106098.4|106048.4|106093.1|106043.1|21
1740374620000|2025-02-24 05:23:40|106088.1|106038.1|106094.7|106044.7|106096.1|106046.1|106088.1|106038.1|4
1740374630000|2025-02-24 05:23:50|106096.1|106046.1|106094.1|106044.1|106097.1|106047.1|106093.7|106043.7|6
1740374640000|2025-02-24 05:24:00|106096.5|106046.5|106101|106051|106109.5|106059.5|106096.5|106046.5|9
1740374650000|2025-02-24 05:24:10|106100|106050|106095|106045|106107.5|106057.5|106093.2|106043.2|15
1740374660000|2025-02-24 05:24:20|106099.3|106049.3|106095.3|106045.3|106099.3|106049.3|106095.3|106045.3|9
1740374670000|2025-02-24 05:24:30|106097|106047|106098|106048|106100|106050|106097|106047|3
1740374680000|2025-02-24 05:24:40|106096.6|106046.6|106101.7|106051.7|106107.5|106057.5|106096.6|106046.6|15
1740374690000|2025-02-24 05:24:50|106106.4|106056.4|106097.7|106047.7|106106.4|106056.4|106095.3|106045.3|11
1740374700000|2025-02-24 05:25:00|106098.7|106048.7|106096.4|106046.4|106101.4|106051.4|106096|106046|19
1740374710000|2025-02-24 05:25:10|106098.7|106048.7|106095.4|106045.4|106100|106050|106092|106042|23
1740374720000|2025-02-24 05:25:20|106096.1|106046.1|106075.2|106025.2|106096.1|106046.1|106073.9|106023.9|21
1740374730000|2025-02-24 05:25:30|106079.3|106029.3|106073.6|106023.6|106079.3|106029.3|106066.9|106016.9|20
1740374740000|2025-02-24 05:25:40|106070|106020|106069.9|106019.9|106074|106024|106063.9|106013.9|22
1740374750000|2025-02-24 05:25:50|106064.2|106014.2|106069.5|106019.5|106073.4|106023.4|106063.9|106013.9|26
1740374760000|2025-02-24 05:26:00|106066.5|106016.5|106073.1|106023.1|106073.1|106023.1|106064.8|106014.8|23
1740374770000|2025-02-24 05:26:10|106068.2|106018.2|106066.8|106016.8|106072.8|106022.8|106066.8|106016.8|13
1740374780000|2025-02-24 05:26:20|106069.1|106019.1|106069.8|106019.8|106073.8|106023.8|106069.1|106019.1|7
1740374790000|2025-02-24 05:26:30|106073.5|106023.5|106083|106033|106084.6|106034.6|106066.8|106016.8|19
1740374800000|2025-02-24 05:26:40|106080|106030|106079.6|106029.6|106083|106033|106077.7|106027.7|13
1740374810000|2025-02-24 05:26:50|106078.3|106028.3|106081.3|106031.3|106083|106033|106078.3|106028.3|7
1740374820000|2025-02-24 05:27:00|106085|106035|106083.5|106033.5|106085|106035|106077.3|106027.3|14
1740374830000|2025-02-24 05:27:10|106082|106032|106087.3|106037.3|106091|106041|106080|106030|12
1740374840000|2025-02-24 05:27:20|106088|106038|106084.6|106034.6|106093|106043|106082.8|106032.8|10
1740374850000|2025-02-24 05:27:30|106090.7|106040.7|106062.3|106012.3|106090.7|106040.7|106055.3|106005.3|20
1740374860000|2025-02-24 05:27:40|106063|106013|106065.2|106015.2|106069.6|106019.6|106054|106004|41
1740374870000|2025-02-24 05:27:50|106064.9|106014.9|106069.6|106019.6|106071.6|106021.6|106063.2|106013.2|19
1740374880000|2025-02-24 05:28:00|106071.4|106021.4|106073.1|106023.1|106079.5|106029.5|106071.4|106021.4|10
1740374890000|2025-02-24 05:28:10|106074.1|106024.1|106076|106026|106078.7|106028.7|106074.1|106024.1|9
1740374900000|2025-02-24 05:28:20|106079.1|106029.1|106076.1|106026.1|106079.1|106029.1|106071.4|106021.4|12
1740374910000|2025-02-24 05:28:30|106077.1|106027.1|106080.7|106030.7|106086.8|106036.8|106077.1|106027.1|10
1740374920000|2025-02-24 05:28:40|106081.1|106031.1|106088.9|106038.9|106094.4|106044.4|106081.1|106031.1|15
1740374930000|2025-02-24 05:28:50|106089.9|106039.9|106088.6|106038.6|106094.2|106044.2|106088.6|106038.6|8
1740374940000|2025-02-24 05:29:00|106097.6|106047.6|106088.6|106038.6|106097.6|106047.6|106087.3|106037.3|4
1740374950000|2025-02-24 05:29:10|106090.6|106040.6|106085.2|106035.2|106093.3|106043.3|106085.2|106035.2|8
1740374960000|2025-02-24 05:29:20|106086.5|106036.5|106082.1|106032.1|106090.9|106040.9|106080.1|106030.1|10
1740374970000|2025-02-24 05:29:30|106079.5|106029.5|106085.5|106035.5|106085.5|106035.5|106079.5|106029.5|5
1740374980000|2025-02-24 05:29:40|106087.5|106037.5|106072.3|106022.3|106087.5|106037.5|106068.3|106018.3|13
1740374990000|2025-02-24 05:29:50|106069.3|106019.3|106072.3|106022.3|106072.6|106022.6|106068.9|106018.9|8
1740375000000|2025-02-24 05:30:00|106069.6|106019.6|106066.6|106016.6|106073.6|106023.6|106057.9|106007.9|30
1740375010000|2025-02-24 05:30:10|106064.9|106014.9|106076.9|106026.9|106078.3|106028.3|106062.6|106012.6|33
1740375020000|2025-02-24 05:30:20|106074.9|106024.9|106078|106028|106085.3|106035.3|106074.3|106024.3|20
1740375030000|2025-02-24 05:30:30|106072.7|106022.7|106078.6|106028.6|106081.9|106031.9|106072.7|106022.7|15
1740375040000|2025-02-24 05:30:40|106077.3|106027.3|106077|106027|106081.3|106031.3|106072|106022|23
1740375050000|2025-02-24 05:30:50|106078|106028|106091.6|106041.6|106094.2|106044.2|106073|106023|34
1740375060000|2025-02-24 05:31:00|106096.3|106046.3|106089.6|106039.6|106096.6|106046.6|106087.2|106037.2|20
1740375070000|2025-02-24 05:31:10|106092.3|106042.3|106084.6|106034.6|106093.6|106043.6|106081.9|106031.9|20
1740375080000|2025-02-24 05:31:20|106086.6|106036.6|106085.3|106035.3|106094.6|106044.6|106085.3|106035.3|22
1740375090000|2025-02-24 05:31:30|106086.6|106036.6|106095.6|106045.6|106095.6|106045.6|106086.6|106036.6|6
1740375100000|2025-02-24 05:31:40|106090.3|106040.3|106089.3|106039.3|106094|106044|106087.6|106037.6|17
1740375110000|2025-02-24 05:31:50|106093|106043|106094|106044|106105.5|106055.5|106090.5|106040.5|19
1740375120000|2025-02-24 05:32:00|106089.5|106039.5|106090.5|106040.5|106097.5|106047.5|106089|106039|13
1740375130000|2025-02-24 05:32:10|106099|106049|106092.2|106042.2|106099|106049|106089.5|106039.5|16
1740375140000|2025-02-24 05:32:20|106090.8|106040.8|106088.8|106038.8|106095.8|106045.8|106088.8|106038.8|18
1740375150000|2025-02-24 05:32:30|106089.5|106039.5|106092.8|106042.8|106095.9|106045.9|106086.8|106036.8|17
1740375160000|2025-02-24 05:32:40|106091.8|106041.8|106089.5|106039.5|106094.5|106044.5|106087.1|106037.1|15
1740375170000|2025-02-24 05:32:50|106086.5|106036.5|106087.5|106037.5|106094.5|106044.5|106086.5|106036.5|5
1740375180000|2025-02-24 05:33:00|106097.5|106047.5|106088.5|106038.5|106097.5|106047.5|106086.5|106036.5|9
1740375190000|2025-02-24 05:33:10|106090.5|106040.5|106092.4|106042.4|106098.5|106048.5|106088.7|106038.7|12
1740375200000|2025-02-24 05:33:20|106096.4|106046.4|106088.3|106038.3|106096.4|106046.4|106087.3|106037.3|20
1740375210000|2025-02-24 05:33:30|106087.6|106037.6|106085.6|106035.6|106090.6|106040.6|106083|106033|20
1740375220000|2025-02-24 05:33:40|106089|106039|106080.3|106030.3|106091|106041|106078.7|106028.7|20
1740375230000|2025-02-24 05:33:50|106082.4|106032.4|106090.6|106040.6|106096.7|106046.7|106082.4|106032.4|18
1740375240000|2025-02-24 05:34:00|106088|106038|106099.4|106049.4|106101.4|106051.4|106088|106038|10
1740375250000|2025-02-24 05:34:10|106096.4|106046.4|106100.7|106050.7|106105|106055|106096.4|106046.4|40
1740375260000|2025-02-24 05:34:20|106096.4|106046.4|106101|106051|106105.7|106055.7|106096.4|106046.4|31
1740375270000|2025-02-24 05:34:30|106102.4|106052.4|106093|106043|106104|106054|106091|106041|31
1740375280000|2025-02-24 05:34:40|106090|106040|106092.4|106042.4|106097.3|106047.3|106088.4|106038.4|21
1740375290000|2025-02-24 05:34:50|106092.7|106042.7|106090.7|106040.7|106097.4|106047.4|106090.7|106040.7|10
1740375300000|2025-02-24 05:35:00|106093|106043|106097.5|106047.5|106103.8|106053.8|106092.4|106042.4|35
1740375310000|2025-02-24 05:35:10|106096.2|106046.2|106099.2|106049.2|106101.8|106051.8|106095.2|106045.2|22
1740375320000|2025-02-24 05:35:20|106096.5|106046.5|106101.5|106051.5|106105.2|106055.2|106096.5|106046.5|33
1740375330000|2025-02-24 05:35:30|106100.2|106050.2|106101.9|106051.9|106105.2|106055.2|106098.5|106048.5|28
1740375340000|2025-02-24 05:35:40|106099.2|106049.2|106104.5|106054.5|106109|106059|106098.9|106048.9|24
1740375350000|2025-02-24 05:35:50|106106|106056|106103|106053|106110|106060|106100|106050|23
1740375360000|2025-02-24 05:36:00|106107.5|106057.5|106100.5|106050.5|106114.5|106064.5|106100|106050|22
1740375370000|2025-02-24 05:36:10|106106|106056|106092.4|106042.4|106106|106056|106090.4|106040.4|30
1740375380000|2025-02-24 05:36:20|106094.8|106044.8|106096.1|106046.1|106096.1|106046.1|106089.1|106039.1|14
1740375390000|2025-02-24 05:36:30|106092.8|106042.8|106088.4|106038.4|106094.8|106044.8|106085.4|106035.4|7
1740375400000|2025-02-24 05:36:40|106084.1|106034.1|106092.1|106042.1|106092.8|106042.8|106084.1|106034.1|16
1740375410000|2025-02-24 05:36:50|106093.5|106043.5|106090.1|106040.1|106095.1|106045.1|106090.1|106040.1|12
1740375420000|2025-02-24 05:37:00|106088.8|106038.8|106087.4|106037.4|106093.1|106043.1|106082.8|106032.8|25
1740375430000|2025-02-24 05:37:10|106086.8|106036.8|106074.5|106024.5|106089.4|106039.4|106074.5|106024.5|16
1740375440000|2025-02-24 05:37:20|106076.5|106026.5|106069.5|106019.5|106076.9|106026.9|106067.2|106017.2|26
1740375450000|2025-02-24 05:37:30|106071.8|106021.8|106072.1|106022.1|106072.5|106022.5|106066.8|106016.8|23
1740375460000|2025-02-24 05:37:40|106068.1|106018.1|106068.8|106018.8|106072.2|106022.2|106066.1|106016.1|25
1740375470000|2025-02-24 05:37:50|106071.5|106021.5|106067.1|106017.1|106073|106027.5|106052.5|106011.5|35
1740375480000|2025-02-24 05:38:00|106064.4|106014.4|106069.7|106019.7|106077.6|106027.6|106063.8|106013.8|39
1740375490000|2025-02-24 05:38:10|106064.4|106014.4|106067|106017|106072|106022|106063.3|106013.3|38
1740375500000|2025-02-24 05:38:20|106071|106021|106072.3|106022.3|106076|106026|106065.4|106015.4|31
1740375510000|2025-02-24 05:38:30|106069.3|106019.3|106070.5|106020.5|106077.8|106027.8|106068.7|106018.7|33
1740375520000|2025-02-24 05:38:40|106069.2|106019.2|106068.9|106018.9|106074.3|106024.3|106066|106016|18
1740375530000|2025-02-24 05:38:50|106072.6|106022.6|106071.3|106021.3|106072.6|106022.6|106067.6|106017.6|18
1740375540000|2025-02-24 05:39:00|106072.6|106022.6|106070.6|106020.6|106075.3|106025.3|106066.5|106016.5|37
1740375550000|2025-02-24 05:39:10|106073.6|106023.6|106070.9|106020.9|106073.6|106023.6|106067.2|106017.2|27
1740375560000|2025-02-24 05:39:20|106069.2|106019.2|106038.1|105988.1|106069.2|106019.2|106035.8|105985.8|41
1740375570000|2025-02-24 05:39:30|106035.7|105985.7|106026.1|105976.1|106040|105990|106026.1|105976.1|55
1740375580000|2025-02-24 05:39:40|106028.4|105978.4|106026.5|105976.5|106033.2|105983.2|106024.9|105974.9|57
1740375590000|2025-02-24 05:39:50|106029.2|105979.2|106040.2|105990.2|106040.2|105990.2|106026.1|105976.1|31
1740375600000|2025-02-24 05:40:00|106038.9|105988.9|106032.7|105982.7|106040|105990|106032.7|105982.7|56
1740375610000|2025-02-24 05:40:10|106037.4|105987.4|106044.7|105994.7|106047.3|105997.3|106034.8|105984.8|64
1740375620000|2025-02-24 05:40:20|106049|105999|106043.8|105993.8|106049|105999|106039|105989|59
1740375630000|2025-02-24 05:40:30|106042.1|105992.1|106047.7|105997.7|106050.4|106000.4|106040.4|105990.4|55
1740375640000|2025-02-24 05:40:40|106045|105995|106041|105991|106048.7|105998.7|106037.6|105987.6|48
1740375650000|2025-02-24 05:40:50|106041.7|105991.7|106046.3|105996.3|106050.3|106000.3|106038.7|105988.7|53
1740375660000|2025-02-24 05:41:00|106045.3|105995.3|106030.6|105980.6|106051|106001|106027.8|105977.8|50
1740375670000|2025-02-24 05:41:10|106029.9|105979.9|106035.9|105985.9|106039.3|105989.3|106027.2|105977.2|35
1740375680000|2025-02-24 05:41:20|106031.3|105981.3|106036.9|105986.9|106039.3|105989.3|106031.3|105981.3|21
1740375690000|2025-02-24 05:41:30|106034.6|105984.6|106039.6|105989.6|106041.9|105991.9|106034.6|105984.6|52
1740375700000|2025-02-24 05:41:40|106038.6|105988.6|106038.7|105988.7|106040.2|105990.2|106034.7|105984.7|37
1740375710000|2025-02-24 05:41:50|106037.4|105987.4|106026.3|105976.3|106039.4|105989.4|106026.3|105976.3|47
1740375720000|2025-02-24 05:42:00|106027.9|105977.9|106020.4|105970.4|106029.8|105979.8|106020.4|105970.4|44
1740375730000|2025-02-24 05:42:10|106022.1|105972.1|106024.8|105974.8|106031.8|105981.8|106014.6|105964.6|44
1740375740000|2025-02-24 05:42:20|106021.8|105971.8|106020.8|105970.8|106027.8|105977.8|106015.5|105965.5|49
1740375750000|2025-02-24 05:42:30|106017.8|105967.8|106020.8|105970.8|106023.4|105973.4|106016.4|105966.4|45
1740375760000|2025-02-24 05:42:40|106018.8|105968.8|106012.7|105962.7|106024.4|105974.4|106009.9|105959.9|60
1740375770000|2025-02-24 05:42:50|106012.4|105962.4|106007.9|105957.9|106017|105967|106007.9|105957.9|48
1740375780000|2025-02-24 05:43:00|106012.3|105962.3|106016.9|105966.9|106019.5|105969.5|106011.3|105961.3|47
1740375790000|2025-02-24 05:43:10|106015.2|105965.2|106018.7|105968.7|106018.9|105968.9|106012.5|105962.5|51
1740375800000|2025-02-24 05:43:20|106017.4|105967.4|106015.4|105965.4|106019|105969|106015.4|105965.4|32
1740375810000|2025-02-24 05:43:30|106016.7|105966.7|106025.8|105975.8|106028.2|105978.2|106015.4|105965.4|47
1740375820000|2025-02-24 05:43:40|106022.1|105972.1|106027.9|105977.9|106035.5|105985.5|106022.1|105972.1|35
1740375830000|2025-02-24 05:43:50|106030.2|105980.2|106029.9|105979.9|106035.2|105985.2|106024.8|105974.8|66
1740375840000|2025-02-24 05:44:00|106026.9|105976.9|106039.3|105989.3|106039.6|105989.6|106026.9|105976.9|54
1740375850000|2025-02-24 05:44:10|106037.6|105987.6|106024.1|105974.1|106039.6|105989.6|106022.1|105972.1|54
1740375860000|2025-02-24 05:44:20|106023.8|105973.8|106029.1|105979.1|106031.1|105981.1|106022.1|105972.1|58
1740375870000|2025-02-24 05:44:30|106027.7|105977.7|106025.1|105975.1|106030.4|105980.4|106025.1|105975.1|50
1740375880000|2025-02-24 05:44:40|106027.1|105977.1|106009|105959|106027.8|105977.8|106005.1|105955.1|62
1740375890000|2025-02-24 05:44:50|106008|105958|106017.7|105967.7|106019|105969|106004.3|105954.3|43
1740375900000|2025-02-24 05:45:00|106016.4|105966.4|106016|105966|106022.3|105972.3|106012.3|105962.3|51
1740375910000|2025-02-24 05:45:10|106013.3|105963.3|106018.3|105968.3|106023|105973|106013.3|105963.3|33
1740375920000|2025-02-24 05:45:20|106019.7|105969.7|106019.9|105969.9|106024.3|105974.3|106015|105965|48
1740375930000|2025-02-24 05:45:30|106018.9|105968.9|106027.5|105977.5|106030.1|105980.1|106018.7|105968.7|52
1740375940000|2025-02-24 05:45:40|106029.8|105979.8|106036.7|105986.7|106037.4|105987.4|106022.2|105972.2|52
1740375950000|2025-02-24 05:45:50|106035.4|105985.4|106031.5|105981.5|106037.4|105987.4|106027.2|105977.2|51
1740375960000|2025-02-24 05:46:00|106032.5|105982.5|106032|105982|106038.6|105988.6|106028.3|105978.3|58
1740375970000|2025-02-24 05:46:10|106030.3|105980.3|106037.5|105987.5|106037.8|105987.8|106027|105977|50
1740375980000|2025-02-24 05:46:20|106036.5|105986.5|106037.8|105987.8|106042.6|105992.6|106032|105982|35
1740375990000|2025-02-24 05:46:30|106038.8|105988.8|106040.4|105990.4|106041.8|105991.8|106035.4|105985.4|22
1740376000000|2025-02-24 05:46:40|106040.2|105990.2|106040.7|105990.7|106045.5|105995.5|106036.9|105986.9|32
1740376010000|2025-02-24 05:46:50|106039.5|105989.5|106040.5|105990.5|106045.1|105995.1|106038.7|105988.7|42
1740376020000|2025-02-24 05:47:00|106044.8|105994.8|106040.2|105990.2|106044.8|105994.8|106037.5|105987.5|35
1740376030000|2025-02-24 05:47:10|106039.2|105989.2|106047.5|105997.5|106052|106002|106039|105989|27
1740376040000|2025-02-24 05:47:20|106043.5|105993.5|106050|106000|106052|106002|106038|105988|35
1740376050000|2025-02-24 05:47:30|106048|105998|106052.5|106002.5|106053.5|106003.5|106036.5|105986.5|35
1740376060000|2025-02-24 05:47:40|106049|105999|106041.6|105991.6|106052.5|106002.5|106032.4|105982.4|34
1740376070000|2025-02-24 05:47:50|106040.1|105990.1|106042.9|105992.9|106043.3|105993.3|106035.9|105985.9|41
1740376080000|2025-02-24 05:48:00|106039.4|105989.4|106040.9|105990.9|106044.6|105994.6|106035.6|105985.6|46
1740376090000|2025-02-24 05:48:10|106039.4|105989.4|106042.5|105992.5|106042.9|105992.9|106030.9|105980.9|52
1740376100000|2025-02-24 05:48:20|106042.9|105992.9|106053.2|106003.2|106053.2|106003.2|106041.5|105991.5|30
1740376110000|2025-02-24 05:48:30|106051.7|106001.7|106055.3|106005.3|106065|106015|106045.1|105995.1|29
1740376120000|2025-02-24 05:48:40|106059.2|106009.2|106056.9|106006.9|106062.6|106012.6|106050.6|106000.6|19
1740376130000|2025-02-24 05:48:50|106057.4|106007.4|106061.8|106011.8|106066.1|106016.1|106056.9|106006.9|28
1740376140000|2025-02-24 05:49:00|106062.8|106012.8|106062.5|106012.5|106063.5|106013.5|106058.1|106008.1|23
1740376150000|2025-02-24 05:49:10|106061.1|106011.1|106063.5|106013.5|106063.8|106013.8|106058.5|106008.5|11
1740376160000|2025-02-24 05:49:20|106065.2|106015.2|106068.3|106018.3|106071|106021|106065.2|106015.2|19
1740376170000|2025-02-24 05:49:30|106070.6|106020.6|106070.6|106020.6|106071.6|106021.6|106066.3|106016.3|13
1740376180000|2025-02-24 05:49:40|106068.6|106018.6|106069.8|106019.8|106074.5|106024.5|106067.6|106017.6|23
1740376190000|2025-02-24 05:49:50|106068.2|106018.2|106068.2|106018.2|106071.2|106021.2|106065.8|106015.8|20
1740376200000|2025-02-24 05:50:00|106070.5|106020.5|106058.7|106008.7|106073|106023|106056.4|106006.4|40
1740376210000|2025-02-24 05:50:10|106060.7|106010.7|106060.6|106010.6|106061.4|106011.4|106054.9|106004.9|52
1740376220000|2025-02-24 05:50:20|106057.9|106007.9|106046.1|105996.1|106057.9|106007.9|106040.7|105990.7|58
1740376230000|2025-02-24 05:50:30|106045.8|105995.8|106039.4|105989.4|106047.1|105997.1|106035.1|105985.1|27
1740376240000|2025-02-24 05:50:40|106035.1|105985.1|106041.5|105991.5|106043.1|105993.1|106031.4|105981.4|15
1740376250000|2025-02-24 05:50:50|106036.5|105986.5|106029|105979|106041.5|105991.5|106027.3|105977.3|44
1740376260000|2025-02-24 05:51:00|106032.3|105982.3|106032.3|105982.3|106035|105985|106026.6|105976.6|32
1740376270000|2025-02-24 05:51:10|106034.3|105984.3|106024.3|105974.3|106037.3|105987.3|106021.3|105971.3|34
1740376280000|2025-02-24 05:51:20|106020.3|105970.3|106025.6|105975.6|106030.6|105980.6|106020.3|105970.3|51
1740376290000|2025-02-24 05:51:30|106030|105980|106028.3|105978.3|106031.6|105981.6|106024|105974|24
1740376300000|2025-02-24 05:51:40|106030.6|105980.6|106021.9|105971.9|106036.5|105986.5|106017.3|105967.3|44
1740376310000|2025-02-24 05:51:50|106022.3|105972.3|106020.9|105970.9|106026.6|105976.6|106017.6|105967.6|46
1740376320000|2025-02-24 05:52:00|106014.9|105964.9|106024.6|105974.6|106027.6|105977.6|106014.9|105964.9|35
1740376330000|2025-02-24 05:52:10|106023.3|105973.3|106032.7|105982.7|106035.8|105985.8|106017.9|105967.9|43
1740376340000|2025-02-24 05:52:20|106030.1|105980.1|106035.4|105985.4|106037.1|105987.1|106027.8|105977.8|28
1740376350000|2025-02-24 05:52:30|106032.1|105982.1|106030.1|105980.1|106033.1|105983.1|106020.1|105970.1|29
1740376360000|2025-02-24 05:52:40|106029.5|105979.5|106024.4|105974.4|106029.5|105979.5|106020.4|105970.4|39
1740376370000|2025-02-24 05:52:50|106023.1|105973.1|106018.1|105968.1|106028.8|105978.8|106016.4|105966.4|28
1740376380000|2025-02-24 05:53:00|106025.1|105975.1|106025.9|105975.9|106028.9|105978.9|106020.4|105970.4|19
1740376390000|2025-02-24 05:53:10|106028.2|105978.2|106026.3|105976.3|106029.9|105979.9|106021.6|105971.6|27
1740376400000|2025-02-24 05:53:20|106021.6|105971.6|106023.6|105973.6|106027.6|105977.6|106019.3|105969.3|23
1740376410000|2025-02-24 05:53:30|106022.6|105972.6|106020.3|105970.3|106026.6|105976.6|106015.9|105965.9|15
1740376420000|2025-02-24 05:53:40|106015.9|105965.9|106014.4|105964.4|106027|105990|106014.4|105964.4|19
1740376430000|2025-02-24 05:53:50|106016.5|105966.5|106016.4|105966.4|106020.4|105970.4|106012.8|105962.8|17
1740376440000|2025-02-24 05:54:00|106014.1|105964.1|106014.1|105964.1|106020.8|105970.8|106009.7|105959.7|21
1740376450000|2025-02-24 05:54:10|106015.1|105965.1|106016|105966|106016.4|105966.4|106009.4|105959.4|15
1740376460000|2025-02-24 05:54:20|106014.5|105964.5|106009.4|105959.4|106016|105979|106002|105954.4|30
1740376470000|2025-02-24 05:54:30|106009.7|105959.7|106000.3|105950.3|106012.7|105962.7|105999.3|105949.3|38
1740376480000|2025-02-24 05:54:40|106002.6|105952.6|106002|105952|106008.6|105958.6|105995.3|105945.3|31
1740376490000|2025-02-24 05:54:50|106004|105954|106002.7|105952.7|106004.3|105954.3|105996.3|105946.3|42
1740376500000|2025-02-24 05:55:00|105997.7|105947.7|106007.1|105957.1|106009.4|105959.4|105996|105946|50
1740376510000|2025-02-24 05:55:10|106008.1|105958.1|106014.1|105964.1|106017|105967|106004.1|105954.1|21
1740376520000|2025-02-24 05:55:20|106016.7|105966.7|106014.4|105964.4|106016.7|105966.7|106012.1|105962.1|13
1740376530000|2025-02-24 05:55:30|106015.4|105965.4|106021.2|105971.2|106022.5|105972.5|106011.9|105961.9|16
1740376540000|2025-02-24 05:55:40|106021.5|105971.5|106013.8|105963.8|106021.5|105971.5|106008.8|105958.8|48
1740376550000|2025-02-24 05:55:50|106015.1|105965.1|106016.8|105966.8|106016.8|105966.8|106008.8|105958.8|34
1740376560000|2025-02-24 05:56:00|106013.8|105963.8|106015.2|105965.2|106020.5|105970.5|106012.2|105962.2|31
1740376570000|2025-02-24 05:56:10|106012.5|105962.5|106021.8|105971.8|106022.1|105972.1|106012.5|105962.5|24
1740376580000|2025-02-24 05:56:20|106019.1|105969.1|106024.5|105974.5|106027.5|105977.5|106019.1|105969.1|29
1740376590000|2025-02-24 05:56:30|106027.2|105977.2|106023.6|105973.6|106027.2|105977.2|106016.6|105966.6|33
1740376600000|2025-02-24 05:56:40|106024.6|105974.6|106028.2|105978.2|106031.5|105981.5|106017.9|105967.9|40
1740376610000|2025-02-24 05:56:50|106031.2|105981.2|106031.2|105981.2|106031.5|105981.5|106025.8|105975.8|37
1740376620000|2025-02-24 05:57:00|106028.2|105978.2|106050.4|106000.4|106055.8|106005.8|106026.5|105976.5|37
1740376630000|2025-02-24 05:57:10|106053.1|106003.1|106045.6|105995.6|106053.1|106003.1|106042.6|105992.6|31
1740376640000|2025-02-24 05:57:20|106052.6|106002.6|106050.6|106000.6|106052.6|106002.6|106047.6|105997.6|14
1740376650000|2025-02-24 05:57:30|106048.6|105998.6|106048.6|105998.6|106049.6|105999.6|106040.2|105990.2|31
1740376660000|2025-02-24 05:57:40|106046.9|105996.9|106055.2|106005.2|106055.9|106005.9|106043.5|105993.5|30
1740376670000|2025-02-24 05:57:50|106051.2|106001.2|106051.5|106001.5|106055.6|106005.6|106046.9|105996.9|37
1740376680000|2025-02-24 05:58:00|106053.2|106003.2|106051.1|106001.1|106056.4|106006.4|106048.1|105998.1|32
1740376690000|2025-02-24 05:58:10|106053.7|106003.7|106049.4|105999.4|106054.7|106004.7|106048.1|105998.1|32
1740376700000|2025-02-24 05:58:20|106050.7|106000.7|106039.8|105989.8|106050.7|106000.7|106037.2|105987.2|36
1740376710000|2025-02-24 05:58:30|106044.5|105994.5|106046.5|105996.5|106046.8|105996.8|106040.2|105990.2|22
1740376720000|2025-02-24 05:58:40|106045.5|105995.5|106053.9|106003.9|106053.9|106003.9|106039.8|105989.8|26
1740376730000|2025-02-24 05:58:50|106054.9|106004.9|106054.5|106004.5|106055.8|106005.8|106050.9|106000.9|7
1740376740000|2025-02-24 05:59:00|106053.8|106003.8|106053.4|106003.4|106056.5|106006.5|106050.1|106000.1|15
1740376750000|2025-02-24 05:59:10|106054.1|106004.1|106040.5|105990.5|106054.5|106004.5|106038.3|105988.3|30
1740376760000|2025-02-24 05:59:20|106042.8|105992.8|106046.9|105996.9|106049.9|105999.9|106038.8|105988.8|38
1740376770000|2025-02-24 05:59:30|106049.6|105999.6|106042.2|105992.2|106049.6|105999.6|106037.6|105987.6|14
1740376780000|2025-02-24 05:59:40|106040.5|105990.5|106042.3|105992.3|106049|105999|106040|105990|33
1740376790000|2025-02-24 05:59:50|106041.3|105991.3|106043.9|105993.9|106045.9|105995.9|106038.9|105988.9|34
1740376800000|2025-02-24 06:00:00|106041.2|105991.2|106051.9|106001.9|106058.1|106008.1|106037.9|105987.9|51
1740376810000|2025-02-24 06:00:10|106059.6|106009.6|106067|106017|106067|106017|106055.9|106005.9|48
1740376820000|2025-02-24 06:00:20|106065.3|106015.3|106060.7|106010.7|106067.3|106017.3|106054.6|106004.6|41
1740376830000|2025-02-24 06:00:30|106063|106013|106067|106017|106069|106019|106058.1|106008.1|51
1740376840000|2025-02-24 06:00:40|106066|106016|106067.7|106017.7|106069.7|106019.7|106062.8|106012.8|52
1740376850000|2025-02-24 06:00:50|106067|106017|106066.3|106016.3|106068.3|106018.3|106060.9|106010.9|47
1740376860000|2025-02-24 06:01:00|106063.3|106013.3|106066.4|106016.4|106072.7|106022.7|106061|106011|58
1740376870000|2025-02-24 06:01:10|106069|106019|106063.7|106013.7|106074.2|106024.2|106063.7|106013.7|48
1740376880000|2025-02-24 06:01:20|106065.7|106015.7|106065|106015|106073.6|106023.6|106059.2|106009.2|40
1740376890000|2025-02-24 06:01:30|106068.7|106018.7|106056.7|106006.7|106084.9|106034.9|106054.1|106004.1|52
1740376900000|2025-02-24 06:01:40|106055.7|106005.7|106053.4|106003.4|106059.1|106009.1|106047.8|105997.8|26
1740376910000|2025-02-24 06:01:50|106052.1|106002.1|106055.1|106005.1|106056.4|106006.4|106046.1|105996.1|24
1740376920000|2025-02-24 06:02:00|106056.4|106006.4|106056|106006|106059.4|106009.4|106049.9|105999.9|30
1740376930000|2025-02-24 06:02:10|106058.5|106008.5|106065.9|106015.9|106068.6|106018.6|106052.5|106002.5|43
1740376940000|2025-02-24 06:02:20|106061.4|106011.4|106074.5|106024.5|106077.3|106027.3|106061.4|106011.4|18
1740376950000|2025-02-24 06:02:30|106076.2|106026.2|106075.5|106025.5|106076.2|106026.2|106067.8|106017.8|16
1740376960000|2025-02-24 06:02:40|106074.5|106024.5|106078.3|106028.3|106080.6|106030.6|106074.2|106024.2|29
1740376970000|2025-02-24 06:02:50|106077.7|106027.7|106080.6|106030.6|106081.3|106031.3|106072.9|106022.9|20
1740376980000|2025-02-24 06:03:00|106079.6|106029.6|106076.7|106026.7|106080.6|106030.6|106070.9|106020.9|16
1740376990000|2025-02-24 06:03:10|106072.7|106022.7|106076.5|106026.5|106078.5|106028.5|106070.5|106020.5|13
1740377000000|2025-02-24 06:03:20|106078|106028|106082|106032|106086.1|106044.5|106065.5|106027.7|15
1740377010000|2025-02-24 06:03:30|106077|106027|106079.4|106029.4|106082.4|106032.4|106073.3|106023.3|11
1740377020000|2025-02-24 06:03:40|106080.4|106030.4|106076.7|106026.7|106080.4|106030.4|106070.8|106020.8|16
1740377030000|2025-02-24 06:03:50|106075.4|106025.4|106076.4|106026.4|106077.4|106027.4|106072.4|106022.4|12
1740377040000|2025-02-24 06:04:00|106077.4|106027.4|106076.2|106026.2|106083.5|106050|106071.5|106022|17
1740377050000|2025-02-24 06:04:10|106082.2|106032.2|106079.1|106029.1|106082.5|106032.5|106075.1|106025.1|22
1740377060000|2025-02-24 06:04:20|106075.4|106025.4|106085.8|106035.8|106086.5|106036.5|106070.9|106020.9|24
1740377070000|2025-02-24 06:04:30|106081.8|106031.8|106099.2|106049.2|106105.6|106055.6|106081.8|106031.8|23
1740377080000|2025-02-24 06:04:40|106098.2|106048.2|106088.2|106038.2|106101.9|106051.9|106082.5|106032.5|31
1740377090000|2025-02-24 06:04:50|106091.5|106041.5|106088.5|106038.5|106091.5|106041.5|106086.8|106036.8|7
1740377100000|2025-02-24 06:05:00|106087.2|106037.2|106088.2|106038.2|106088.2|106038.2|106087.2|106037.2|2
1740377110000|2025-02-24 06:05:10|106077|106052|106088.5|106038.5|106088.5|106052|106077|106034.5|5
1740377120000|2025-02-24 06:05:20|106077.5|106052.5|106077|106052|106093|106052.5|106076.5|106035|8
1740377130000|2025-02-24 06:05:30|106081|106056|106088.4|106038.4|106088.4|106056|106075|106038.4|11
1740377140000|2025-02-24 06:05:40|106087.4|106037.4|106088.7|106038.7|106088.7|106038.7|106085.7|106035.7|12
1740377150000|2025-02-24 06:05:50|106087.4|106037.4|106088.4|106038.4|106089|106039|106084.7|106034.7|19
1740377160000|2025-02-24 06:06:00|106087.4|106037.4|106088.5|106038.5|106088.7|106038.7|106082.4|106032.4|23
1740377170000|2025-02-24 06:06:10|106085|106035|106075.5|106050.5|106088.5|106052|106073.5|106034|11
1740377180000|2025-02-24 06:06:20|106084.5|106034.5|106088.5|106038.5|106088.5|106052|106076.5|106032.5|16
1740377190000|2025-02-24 06:06:30|106084.5|106034.5|106090.2|106040.2|106090.2|106040.2|106082.6|106032.6|21
1740377200000|2025-02-24 06:06:40|106089.9|106039.9|106087.3|106037.3|106090.2|106040.2|106086.3|106036.3|10
1740377210000|2025-02-24 06:06:50|106084.6|106034.6|106081.3|106031.3|106087.3|106037.3|106076.6|106026.6|18
1740377220000|2025-02-24 06:07:00|106076.3|106026.3|106087.7|106037.7|106088.4|106038.4|106076.3|106026.3|15
1740377230000|2025-02-24 06:07:10|106084|106034|106073.8|106023.8|106086.4|106036.4|106068.6|106018.6|32
1740377240000|2025-02-24 06:07:20|106066|106016|106062.8|106012.8|106069.4|106019.4|106056|106006|44
1740377250000|2025-02-24 06:07:30|106061.8|106011.8|106068.7|106018.7|106072.1|106022.1|106054.9|106004.9|58
1740377260000|2025-02-24 06:07:40|106070.1|106020.1|106070|106020|106070.6|106020.6|106062|106012|45
1740377270000|2025-02-24 06:07:50|106067.3|106017.3|106052.3|106002.3|106069.7|106019.7|106044.9|105994.9|37
1740377280000|2025-02-24 06:08:00|106050.6|106000.6|106053.9|106003.9|106054.6|106004.6|106045.9|105995.9|31
1740377290000|2025-02-24 06:08:10|106050.3|106000.3|106051.6|106001.6|106058.9|106008.9|106048.2|105998.2|43
1740377300000|2025-02-24 06:08:20|106055.3|106005.3|106053.3|106003.3|106056.3|106006.3|106046|105996|40
1740377310000|2025-02-24 06:08:30|106051.7|106001.7|106050.6|106000.6|106054.3|106004.3|106043.5|105993.5|39
1740377320000|2025-02-24 06:08:40|106052|106002|106055.8|106005.8|106058.5|106008.5|106048|105998|24
1740377330000|2025-02-24 06:08:50|106055.2|106005.2|106054.5|106004.5|106056.2|106006.2|106048.7|105998.7|29
1740377340000|2025-02-24 06:09:00|106055.5|106005.5|106052.2|106002.2|106058.2|106008.2|106043.7|105993.7|36
1740377350000|2025-02-24 06:09:10|106046.8|105996.8|106058.2|106008.2|106059.9|106009.9|106045|105995|28
1740377360000|2025-02-24 06:09:20|106057.5|106007.5|106057.8|106007.8|106059.5|106009.5|106050|106000|20
1740377370000|2025-02-24 06:09:30|106054.2|106004.2|106050.5|106000.5|106059.2|106009.2|106049|105999|16
1740377380000|2025-02-24 06:09:40|106055.8|106005.8|106046.5|105996.5|106063|106013|106046.5|105996.5|20
1740377390000|2025-02-24 06:09:50|106057.5|106007.5|106052|106002|106064|106014|106045|105995|25
1740377400000|2025-02-24 06:10:00|106057|106007|106053.9|106003.9|106058.5|106021.5|106044|105995|23
1740377410000|2025-02-24 06:10:10|106054.9|106004.9|106049.3|105999.3|106054.9|106004.9|106039.4|105989.4|35
1740377420000|2025-02-24 06:10:20|106046.9|105996.9|106052.9|106002.9|106054.6|106004.6|106038.9|105988.9|35
1740377430000|2025-02-24 06:10:30|106053.9|106003.9|106050.2|106000.2|106054.6|106004.6|106043.3|105993.3|35
1740377440000|2025-02-24 06:10:40|106044.6|105994.6|106035.9|105985.9|106051.2|106001.2|106033.9|105983.9|36
1740377450000|2025-02-24 06:10:50|106036.3|105986.3|106043.6|105993.6|106046.3|105996.3|106032.6|105982.6|35
1740377460000|2025-02-24 06:11:00|106043.9|105993.9|106047.9|105997.9|106048.6|105998.6|106039.2|105989.2|34
1740377470000|2025-02-24 06:11:10|106041.2|105991.2|106042.5|105992.5|106047.6|105997.6|106033.5|105983.5|53
1740377480000|2025-02-24 06:11:20|106041.8|105991.8|106041.8|105991.8|106043.1|105993.1|106035.4|105985.4|45
1740377490000|2025-02-24 06:11:30|106044.1|105994.1|106043.5|105993.5|106044.1|105994.1|106037.9|105987.9|19
1740377500000|2025-02-24 06:11:40|106039.1|105989.1|106046.5|105996.5|106048|105998|106036.5|105986.5|35
1740377510000|2025-02-24 06:11:50|106042|105992|106045.8|105995.8|106046.8|105996.8|106036|105986|36
1740377520000|2025-02-24 06:12:00|106040.5|105990.5|106045.8|105995.8|106054.9|106004.9|106040.3|105990.3|32
1740377530000|2025-02-24 06:12:10|106052.9|106002.9|106061.9|106011.9|106064.9|106014.9|106045.8|105995.8|35
1740377540000|2025-02-24 06:12:20|106062.9|106012.9|106057.5|106007.5|106062.9|106012.9|106057.2|106007.2|13
1740377550000|2025-02-24 06:12:30|106052.5|106002.5|106056.5|106006.5|106057.8|106007.8|106051.5|106001.5|16
1740377560000|2025-02-24 06:12:40|106054.8|106004.8|106047.1|105997.1|106055.8|106005.8|106047.1|105997.1|17
1740377570000|2025-02-24 06:12:50|106054.8|106004.8|106055.1|106005.1|106055.4|106005.4|106046.6|105996.6|20
1740377580000|2025-02-24 06:13:00|106054.1|106004.1|106057|106007|106057.4|106007.4|106053.4|106003.4|17
1740377590000|2025-02-24 06:13:10|106060.4|106010.4|106057.9|106007.9|106060.4|106010.4|106038.5|105988.5|27
1740377600000|2025-02-24 06:13:20|106057.3|106007.3|106055.9|106005.9|106059.2|106009.2|106052.2|106002.2|13
1740377610000|2025-02-24 06:13:30|106058.9|106008.9|106058.9|106008.9|106059.3|106009.3|106052.1|106002.1|14
1740377620000|2025-02-24 06:13:40|106057.9|106007.9|106061|106011|106062.5|106024|106046.5|106002|20
1740377630000|2025-02-24 06:13:50|106062.5|106012.5|106059.6|106009.6|106062.5|106012.5|106052.7|106002.7|16
1740377640000|2025-02-24 06:14:00|106051.9|106001.9|106057.3|106007.3|106058.3|106008.3|106050.9|106000.9|23
1740377650000|2025-02-24 06:14:10|106058.3|106008.3|106070.6|106020.6|106074|106024|106051.9|106001.9|34
1740377660000|2025-02-24 06:14:20|106063|106013|106067.3|106017.3|106073|106023|106063|106013|41
1740377670000|2025-02-24 06:14:30|106065.2|106015.2|106069|106019|106070.7|106020.7|106064.7|106014.7|25
1740377680000|2025-02-24 06:14:40|106067.7|106017.7|106064.6|106014.6|106071|106021|106054.8|106004.8|52
1740377690000|2025-02-24 06:14:50|106063.2|106013.2|106065.6|106015.6|106068.3|106018.3|106057.9|106007.9|26
1740377700000|2025-02-24 06:15:00|106068|106018|106059.3|106009.3|106068.6|106018.6|106059.3|106009.3|32
1740377710000|2025-02-24 06:15:10|106061.4|106011.4|106060|106010|106064.7|106014.7|106054.7|106004.7|33
1740377720000|2025-02-24 06:15:20|106058.4|106008.4|106047.4|105997.4|106060.4|106010.4|106047|105997|41
1740377730000|2025-02-24 06:15:30|106047|105997|106053.2|106003.2|106057.2|106007.2|106046.6|105996.6|27
1740377740000|2025-02-24 06:15:40|106054.6|106004.6|106053.5|106003.5|106057.2|106007.2|106048.6|105998.6|28
1740377750000|2025-02-24 06:15:50|106050.2|106000.2|106063.4|106013.4|106063.4|106013.4|106049.1|105999.1|23
1740377760000|2025-02-24 06:16:00|106065|106015|106071.4|106021.4|106073.4|106023.4|106063.8|106013.8|29
1740377770000|2025-02-24 06:16:10|106073.1|106023.1|106068.9|106018.9|106075.1|106025.1|106068.9|106018.9|18
1740377780000|2025-02-24 06:16:20|106073.7|106023.7|106074.1|106024.1|106075.1|106025.1|106068.9|106018.9|37
1740377790000|2025-02-24 06:16:30|106078|106028|106075.5|106025.5|106078|106028|106075.5|106025.5|2
1740377800000|2025-02-24 06:16:40|106077.5|106027.5|106078|106028|106078.5|106028.5|106070.5|106020.5|8
1740377810000|2025-02-24 06:16:50|106077|106027|106076.7|106026.7|106081.4|106031.4|106069.5|106019.5|28
1740377820000|2025-02-24 06:17:00|106077.7|106027.7|106080.1|106030.1|106080.4|106030.4|106076.7|106026.7|15
1740377830000|2025-02-24 06:17:10|106079.4|106029.4|106077.7|106027.7|106081.1|106031.1|106073.7|106023.7|17
1740377840000|2025-02-24 06:17:20|106076.4|106026.4|106068.4|106018.4|106077.4|106027.4|106066.4|106016.4|31
1740377850000|2025-02-24 06:17:30|106069.1|106019.1|106075.9|106025.9|106077.5|106027.5|106069.1|106019.1|20
1740377860000|2025-02-24 06:17:40|106075.5|106025.5|106081.3|106031.3|106083.3|106033.3|106074.2|106024.2|14
1740377870000|2025-02-24 06:17:50|106082.3|106032.3|106081.3|106031.3|106082.3|106032.3|106076.4|106026.4|17
1740377880000|2025-02-24 06:18:00|106079.7|106029.7|106077.9|106027.9|106080.9|106030.9|106071.9|106021.9|26
1740377890000|2025-02-24 06:18:10|106076.9|106026.9|106078.6|106028.6|106080.9|106030.9|106073.9|106023.9|23
1740377900000|2025-02-24 06:18:20|106076.6|106026.6|106077.3|106027.3|106080.3|106030.3|106069.9|106019.9|16
1740377910000|2025-02-24 06:18:30|106082.5|106032.5|106082.5|106032.5|106084.5|106034.5|106080|106030|12
1740377920000|2025-02-24 06:18:40|106072|106022|106081.5|106031.5|106084|106034|106072|106022|21
1740377930000|2025-02-24 06:18:50|106061|106036|106078.3|106028.3|106081.5|106036|106061|106022.3|19
1740377940000|2025-02-24 06:19:00|106074.9|106024.9|106077.6|106027.6|106077.6|106027.6|106074.9|106024.9|3
1740377950000|2025-02-24 06:19:10|106073.2|106023.2|106077.9|106027.9|106078.9|106028.9|106068.2|106018.2|19
1740377960000|2025-02-24 06:19:20|106081.5|106031.5|106081.5|106031.5|106083.5|106033.5|106074.5|106024.5|19
1740377970000|2025-02-24 06:19:30|106079.8|106029.8|106087.6|106037.6|106091.9|106041.9|106076.4|106026.4|27
1740377980000|2025-02-24 06:19:40|106087|106037|106088.9|106038.9|106089.3|106039.3|106086.3|106036.3|15
1740377990000|2025-02-24 06:19:50|106087.3|106037.3|106089.6|106039.6|106090.9|106040.9|106083.6|106033.6|25
1740378000000|2025-02-24 06:20:00|106091.4|106041.4|106094.7|106044.7|106097.7|106047.7|106091.4|106041.4|24
1740378010000|2025-02-24 06:20:10|106094.1|106044.1|106091.5|106041.5|106094.1|106044.1|106086|106036|34
1740378020000|2025-02-24 06:20:20|106092.5|106042.5|106093.9|106043.9|106096.3|106046.3|106089.2|106039.2|28
1740378030000|2025-02-24 06:20:30|106095.6|106045.6|106090.3|106040.3|106095.6|106045.6|106088.6|106038.6|32
1740378040000|2025-02-24 06:20:40|106086.7|106036.7|106089.6|106039.6|106091.6|106041.6|106086.3|106036.3|24
1740378050000|2025-02-24 06:20:50|106088.6|106038.6|106090.6|106040.6|106090.9|106040.9|106087.6|106037.6|29
1740378060000|2025-02-24 06:21:00|106089|106039|106091.7|106041.7|106096|106046|106089|106039|33
1740378070000|2025-02-24 06:21:10|106092.7|106042.7|106092.7|106042.7|106095.7|106045.7|106091.4|106041.4|28
1740378080000|2025-02-24 06:21:20|106091.7|106041.7|106091.7|106041.7|106095.7|106045.7|106091.4|106041.4|18
1740378090000|2025-02-24 06:21:30|106083|106033|106090|106040|106092.5|106042.5|106083|106033|8
1740378100000|2025-02-24 06:21:40|106085|106035|106090|106040|106090|106040|106085|106035|2
1740378110000|2025-02-24 06:21:50|106092.5|106042.5|106089.7|106039.7|106092.5|106042.5|106089|106039|6
1740378120000|2025-02-24 06:22:00|106089|106039|106088.6|106038.6|106090|106040|106078.3|106028.3|14
1740378130000|2025-02-24 06:22:10|106087.5|106037.5|106089.3|106039.3|106089.3|106039.3|106086|106036|12
1740378140000|2025-02-24 06:22:20|106090.5|106040.5|106087|106037|106090.5|106040.5|106079|106029|5
1740378150000|2025-02-24 06:22:30|106085.4|106035.4|106086|106036|106088.4|106038.4|106083.5|106033.5|8
1740378160000|2025-02-24 06:22:40|106088|106038|106089.2|106039.2|106095.5|106045.5|106086.3|106036.3|19
1740378170000|2025-02-24 06:22:50|106090.8|106040.8|106092.8|106042.8|106096.5|106046.5|106088.9|106038.9|36
1740378180000|2025-02-24 06:23:00|106092.2|106042.2|106094.5|106044.5|106095.5|106045.5|106085.3|106035.3|43
1740378190000|2025-02-24 06:23:10|106092.9|106042.9|106095.5|106045.5|106097.5|106058.5|106081.5|106039|47
1740378200000|2025-02-24 06:23:20|106093|106043|106096.5|106046.5|106100|106060|106082|106038|28
1740378210000|2025-02-24 06:23:30|106099|106049|106095.6|106045.6|106100|106058.5|106083.5|106041|19
1740378220000|2025-02-24 06:23:40|106097.9|106047.9|106095.6|106045.6|106098.6|106048.6|106093.6|106043.6|24
1740378230000|2025-02-24 06:23:50|106097.6|106047.6|106091.4|106041.4|106103.3|106053.3|106086.4|106036.4|54
1740378240000|2025-02-24 06:24:00|106093|106043|106091.1|106041.1|106095.7|106045.7|106086.8|106036.8|32
1740378250000|2025-02-24 06:24:10|106091.7|106041.7|106093|106043|106095.4|106045.4|106087.1|106037.1|41
1740378260000|2025-02-24 06:24:20|106088.7|106038.7|106090|106040|106100.5|106050.5|106084.5|106034.5|44
1740378270000|2025-02-24 06:24:30|106092.5|106042.5|106095.5|106045.5|106098.5|106048.5|106086.5|106036.5|47
1740378280000|2025-02-24 06:24:40|106098|106048|106100.6|106050.6|106101.6|106057|106082|106038.5|46
1740378290000|2025-02-24 06:24:50|106097.3|106047.3|106098|106048|106102|106052|106094.3|106044.3|38
1740378300000|2025-02-24 06:25:00|106098.6|106048.6|106097.6|106047.6|106101.3|106051.3|106091.3|106041.3|37
1740378310000|2025-02-24 06:25:10|106095.3|106045.3|106103.6|106053.6|106105.6|106068|106086.5|106045.3|38
1740378320000|2025-02-24 06:25:20|106105|106055|106104.6|106054.6|106107.9|106057.9|106099.6|106049.6|42
1740378330000|2025-02-24 06:25:30|106098.6|106048.6|106104.9|106054.9|106107.6|106057.6|106098.6|106048.6|32
1740378340000|2025-02-24 06:25:40|106102.9|106052.9|106098.5|106073.5|106112|106075|106096|106052.5|56
1740378350000|2025-02-24 06:25:50|106102.5|106052.5|106112|106062|106112.5|106062.5|106102.5|106052.5|32
1740378360000|2025-02-24 06:26:00|106109|106059|106099.7|106049.7|106110|106060|106091.7|106041.7|43
1740378370000|2025-02-24 06:26:10|106101.4|106051.4|106102.4|106052.4|106104.1|106054.1|106093.7|106043.7|39
1740378380000|2025-02-24 06:26:20|106098.1|106048.1|106102.4|106052.4|106104.1|106054.1|106098.1|106048.1|18
1740378390000|2025-02-24 06:26:30|106100.8|106050.8|106102.7|106052.7|106103.7|106053.7|106100.4|106050.4|18
1740378400000|2025-02-24 06:26:40|106104.1|106054.1|106086|106061|106105.5|106063|106082.5|106048.5|19
1740378410000|2025-02-24 06:26:50|106083|106058|106107|106057|106107|106061.5|106083|106047.5|24
1740378420000|2025-02-24 06:27:00|106106.5|106056.5|106105.4|106055.4|106109|106059|106101.5|106051.5|31
1740378430000|2025-02-24 06:27:10|106104.1|106054.1|106104.1|106054.1|106106.8|106056.8|106099.7|106049.7|38
1740378440000|2025-02-24 06:27:20|106105.8|106055.8|106103.1|106053.1|106106.1|106056.1|106100.8|106050.8|23
1740378450000|2025-02-24 06:27:30|106102.5|106052.5|106109|106059|106109|106063.5|106087.5|106049.1|46
1740378460000|2025-02-24 06:27:40|106090|106065|106109.5|106059.5|106110.8|106065|106087.5|106048|33
1740378470000|2025-02-24 06:27:50|106110.8|106060.8|106114.8|106064.8|106117.2|106067.2|106109.8|106059.8|14
1740378480000|2025-02-24 06:28:00|106115.8|106065.8|106115.2|106065.2|106115.8|106065.8|106109.5|106059.5|14
1740378490000|2025-02-24 06:28:10|106110.3|106060.3|106112.3|106062.3|106114.8|106064.8|106109.3|106059.3|24
1740378500000|2025-02-24 06:28:20|106113.3|106063.3|106113.5|106063.5|106113.9|106063.9|106107.1|106057.1|31
1740378510000|2025-02-24 06:28:30|106114.5|106064.5|106112.2|106062.2|106114.5|106064.5|106108|106058|20
1740378520000|2025-02-24 06:28:40|106111.2|106061.2|106114.5|106064.5|106116.2|106066.2|106106.7|106056.7|39
1740378530000|2025-02-24 06:28:50|106115.2|106065.2|106104|106054|106116.8|106066.8|106100|106050|44
1740378540000|2025-02-24 06:29:00|106104.4|106054.4|106097.8|106047.8|106104.4|106054.4|106091.1|106041.1|51
1740378550000|2025-02-24 06:29:10|106097.1|106047.1|106085.8|106035.8|106097.8|106047.8|106082.8|106032.8|66
1740378560000|2025-02-24 06:29:20|106090.2|106040.2|106083.4|106033.4|106092.8|106042.8|106080.1|106030.1|54
1740378570000|2025-02-24 06:29:30|106076.4|106026.4|106089.3|106039.3|106094.9|106044.9|106076.4|106026.4|69
1740378580000|2025-02-24 06:29:40|106090.6|106040.6|106090.3|106040.3|106094.3|106044.3|106080|106030|56
1740378590000|2025-02-24 06:29:50|106094.3|106044.3|106094|106044|106098.7|106048.7|106083.3|106033.3|56
1740378600000|2025-02-24 06:30:00|106092.3|106042.3|106090|106040|106095.8|106045.8|106084.7|106034.7|51
1740378610000|2025-02-24 06:30:10|106087|106037|106088.7|106038.7|106092.7|106042.7|106082.6|106032.6|48
1740378620000|2025-02-24 06:30:20|106090.2|106040.2|106089.7|106039.7|106094|106044|106081.6|106031.6|31
1740378630000|2025-02-24 06:30:30|106087|106037|106087.5|106037.5|106093.7|106043.7|106081.5|106031.5|28
1740378640000|2025-02-24 06:30:40|106078|106028|106076.6|106026.6|106093|106043|106075.6|106025.6|38
1740378650000|2025-02-24 06:30:50|106082.1|106032.1|106082.3|106032.3|106089.2|106039.2|106076.6|106026.6|51
1740378660000|2025-02-24 06:31:00|106078.9|106028.9|106088.3|106038.3|106092.5|106042.5|106075.9|106025.9|52
1740378670000|2025-02-24 06:31:10|106091.9|106041.9|106089.2|106039.2|106092.9|106042.9|106079.9|106029.9|60
1740378680000|2025-02-24 06:31:20|106090.2|106040.2|106087.2|106037.2|106092.2|106042.2|106081.2|106031.2|43
1740378690000|2025-02-24 06:31:30|106085.9|106035.9|106072|106047|106093|106051.5|106065|106027.5|50
1740378700000|2025-02-24 06:31:40|106072.5|106047.5|106085.5|106035.5|106092.5|106052|106069.5|106027|56
1740378710000|2025-02-24 06:31:50|106086|106036|106071.7|106021.7|106092|106049|106067.5|106020.3|49
1740378720000|2025-02-24 06:32:00|106070.3|106020.3|106079|106029|106086|106036|106070.3|106020.3|49
1740378730000|2025-02-24 06:32:10|106077.3|106027.3|106091.4|106041.4|106094.1|106044.1|106077.3|106027.3|47
1740378740000|2025-02-24 06:32:20|106089.4|106039.4|106079.1|106029.1|106091.7|106041.7|106077.4|106027.4|48
1740378750000|2025-02-24 06:32:30|106077.4|106027.4|106082.7|106032.7|106091.5|106041.5|106077.4|106027.4|60
1740378760000|2025-02-24 06:32:40|106079.4|106029.4|106086.4|106036.4|106091.8|106041.8|106077.8|106027.8|46
1740378770000|2025-02-24 06:32:50|106084.4|106034.4|106113|106063|106113|106063|106084.4|106034.4|54
1740378780000|2025-02-24 06:33:00|106112|106062|106112.7|106062.7|106113|106063|106103|106053|44
1740378790000|2025-02-24 06:33:10|106110.3|106060.3|106103.7|106053.7|106112.7|106062.7|106099.6|106049.6|25
1740378800000|2025-02-24 06:33:20|106100.4|106050.4|106103.4|106053.4|106107.7|106057.7|106099.7|106049.7|27
1740378810000|2025-02-24 06:33:30|106102.7|106052.7|106115|106065|106115.7|106065.7|106101.4|106051.4|39
1740378820000|2025-02-24 06:33:40|106115.3|106065.3|106113|106063|106115.3|106065.3|106107.7|106057.7|27
1740378830000|2025-02-24 06:33:50|106111.3|106061.3|106112.3|106062.3|106116.3|106066.3|106107.6|106057.6|38
1740378840000|2025-02-24 06:34:00|106113.3|106063.3|106111.9|106061.9|106114.6|106064.6|106104.5|106054.5|34
1740378850000|2025-02-24 06:34:10|106113.5|106063.5|106113.8|106063.8|106114.8|106064.8|106106.9|106056.9|42
1740378860000|2025-02-24 06:34:20|106112.2|106062.2|106105.2|106055.2|106112.5|106062.5|106102.5|106052.5|26
1740378870000|2025-02-24 06:34:30|106102.7|106052.7|106112.3|106062.3|106112.3|106062.3|106099.2|106049.2|46
1740378880000|2025-02-24 06:34:40|106111.6|106061.6|106105.2|106055.2|106113.6|106063.6|106105.2|106055.2|39
1740378890000|2025-02-24 06:34:50|106105.6|106055.6|106106.9|106056.9|106110.3|106060.3|106101.6|106051.6|24
1740378900000|2025-02-24 06:35:00|106105.6|106055.6|106117.5|106067.5|106117.5|106067.5|106101.7|106051.7|35
1740378910000|2025-02-24 06:35:10|106112.3|106062.3|106114.9|106064.9|106118.2|106068.2|106108.6|106058.6|51
1740378920000|2025-02-24 06:35:20|106117.5|106067.5|106122.5|106072.5|106122.8|106072.8|106114.5|106064.5|32
1740378930000|2025-02-24 06:35:30|106119.2|106069.2|106128.2|106078.2|106128.2|106078.2|106117.5|106067.5|23
1740378940000|2025-02-24 06:35:40|106124.9|106074.9|106126.9|106076.9|106127.9|106077.9|106118.2|106068.2|10
1740378950000|2025-02-24 06:35:50|106125.6|106075.6|106125.2|106075.2|106126.9|106076.9|106121.5|106071.5|20
1740378960000|2025-02-24 06:36:00|106124.2|106074.2|106131|106081|106131|106081|106122.2|106072.2|14
1740378970000|2025-02-24 06:36:10|106129.5|106079.5|106125.5|106075.5|106131|106081|106123|106073|14
1740378980000|2025-02-24 06:36:20|106122.5|106072.5|106124.1|106074.1|106126|106076|106122.5|106072.5|6
1740378990000|2025-02-24 06:36:30|106122.8|106072.8|106119.5|106069.5|106124.8|106074.8|106116|106066|24
1740379000000|2025-02-24 06:36:40|106122.8|106072.8|106124|106074|106125.1|106075.1|106115.7|106065.7|43
1740379010000|2025-02-24 06:36:50|106123|106073|106123|106073|106124.7|106074.7|106116.2|106066.2|43
1740379020000|2025-02-24 06:37:00|106121.7|106071.7|106119|106069|106123|106073|106117.4|106067.4|35
1740379030000|2025-02-24 06:37:10|106119.7|106069.7|106120|106070|106120.7|106070.7|106116.7|106066.7|22
1740379040000|2025-02-24 06:37:20|106113.5|106063.5|106109|106084|106122.5|106085|106101.5|106063.5|28
1740379050000|2025-02-24 06:37:30|106119|106069|106108.5|106083.5|106122|106085|106105.5|106062|30
1740379060000|2025-02-24 06:37:40|106109|106084|106120.9|106070.9|106121.6|106086.5|106107|106068.6|12
1740379070000|2025-02-24 06:37:50|106118.6|106068.6|106110.5|106060.5|106120.3|106070.3|106102.8|106052.8|41
1740379080000|2025-02-24 06:38:00|106105.1|106055.1|106114.2|106064.2|106118.2|106068.2|106102.5|106052.5|36
1740379090000|2025-02-24 06:38:10|106112.2|106062.2|106108.2|106058.2|106117.5|106067.5|106101.5|106051.5|42
1740379100000|2025-02-24 06:38:20|106106.2|106056.2|106105.8|106055.8|106110.8|106060.8|106098.5|106048.5|32
1740379110000|2025-02-24 06:38:30|106109.5|106059.5|106110.8|106060.8|106115.2|106065.2|106106.8|106056.8|36
1740379120000|2025-02-24 06:38:40|106115.2|106065.2|106107.1|106057.1|106117.2|106067.2|106102.4|106052.4|26
1740379130000|2025-02-24 06:38:50|106100.8|106050.8|106113.5|106063.5|106113.8|106063.8|106098.8|106048.8|53
1740379140000|2025-02-24 06:39:00|106113.8|106063.8|106115.8|106065.8|106118.1|106068.1|106109.4|106059.4|33
1740379150000|2025-02-24 06:39:10|106114.8|106064.8|106110.4|106060.4|106118.4|106068.4|106110.1|106060.1|16
1740379160000|2025-02-24 06:39:20|106116.8|106066.8|106111.8|106061.8|106116.8|106066.8|106101.5|106051.5|25
1740379170000|2025-02-24 06:39:30|106108.8|106058.8|106113.5|106063.5|106117.1|106067.1|106105.1|106055.1|31
1740379180000|2025-02-24 06:39:40|106111.8|106061.8|106123.5|106073.5|106123.9|106073.9|106109.7|106059.7|41
1740379190000|2025-02-24 06:39:50|106121.2|106071.2|106117.6|106067.6|106121.2|106071.2|106113.9|106063.9|18
1740379200000|2025-02-24 06:40:00|106119.3|106069.3|106120.3|106070.3|106122.2|106072.2|106116.6|106066.6|16
1740379210000|2025-02-24 06:40:10|106121.9|106071.9|106130.6|106080.6|106132.2|106082.2|106115.6|106065.6|29
1740379220000|2025-02-24 06:40:20|106126.2|106076.2|106126.2|106076.2|106130.6|106080.6|106122.2|106072.2|21
1740379230000|2025-02-24 06:40:30|106124.9|106074.9|106127.5|106077.5|106134.2|106084.2|106122.8|106072.8|25
1740379240000|2025-02-24 06:40:40|106126.2|106076.2|106125.5|106075.5|106130.2|106080.2|106122.2|106072.2|28
1740379250000|2025-02-24 06:40:50|106123.2|106073.2|106125.2|106075.2|106125.9|106075.9|106119.5|106069.5|17
1740379260000|2025-02-24 06:41:00|106119.2|106069.2|106130.7|106080.7|106130.7|106080.7|106119.2|106069.2|20
1740379270000|2025-02-24 06:41:10|106132.4|106082.4|106129.7|106079.7|106132.4|106082.4|106125.1|106075.1|17
1740379280000|2025-02-24 06:41:20|106130.7|106080.7|106129.4|106079.4|106130.7|106080.7|106127.4|106077.4|10
1740379290000|2025-02-24 06:41:30|106127.8|106077.8|106129.5|106079.5|106130.4|106080.4|106126.8|106076.8|6
1740379300000|2025-02-24 06:41:40|106127.5|106077.5|106129|106079|106131.5|106088|106110.5|106075|11
1740379310000|2025-02-24 06:41:50|106125|106075|106129.5|106079.5|106130.5|106089.5|106112.5|106074|34
1740379320000|2025-02-24 06:42:00|106127|106077|106129.8|106079.8|106130.5|106088.5|106112.5|106074.5|43
1740379330000|2025-02-24 06:42:10|106131.5|106081.5|106127.2|106077.2|106134.5|106084.5|106121.8|106071.8|17
1740379340000|2025-02-24 06:42:20|106124.9|106074.9|106128.8|106078.8|106128.8|106078.8|106122.5|106072.5|39
1740379350000|2025-02-24 06:42:30|106127.2|106077.2|106126.5|106076.5|106128.5|106078.5|106121.5|106071.5|17
1740379360000|2025-02-24 06:42:40|106126.2|106076.2|106130|106080|106130.5|106080.5|106122.8|106072.8|31
1740379370000|2025-02-24 06:42:50|106129|106079|106133.8|106083.8|106133.8|106083.8|106122.5|106072.5|30
1740379380000|2025-02-24 06:43:00|106132.8|106082.8|106126.8|106076.8|106136.5|106086.5|106126.5|106076.5|10
1740379400000|2025-02-24 06:43:20|106129|106079|106138.2|106088.2|106139.8|106089.8|106129|106079|11
1740379410000|2025-02-24 06:43:30|106136.8|106086.8|106138.8|106088.8|106139.8|106089.8|106128.5|106078.5|13
1740379420000|2025-02-24 06:43:40|106137.5|106087.5|106151.3|106101.3|106152.6|106102.6|106131.8|106081.8|17
1740379430000|2025-02-24 06:43:50|106149.3|106099.3|106134.1|106084.1|106151.6|106101.6|106134.1|106084.1|18
1740379440000|2025-02-24 06:44:00|106136.6|106086.6|106131.5|106081.5|106141.8|106091.8|106131.5|106081.5|15
1740379450000|2025-02-24 06:44:10|106131|106081|106144.2|106094.2|106146.8|106096.8|106131|106081|18
1740379460000|2025-02-24 06:44:20|106147.2|106097.2|106146.2|106096.2|106149.5|106099.5|106144.5|106094.5|10
1740379470000|2025-02-24 06:44:30|106144|106094|106143.6|106093.6|106151.5|106101.5|106143.6|106093.6|15
1740379480000|2025-02-24 06:44:40|106149.1|106099.1|106142.4|106092.4|106149.1|106099.1|106140.7|106090.7|28
1740379490000|2025-02-24 06:44:50|106140.9|106090.9|106145.4|106095.4|106149.7|106099.7|106140.9|106090.9|18
1740379500000|2025-02-24 06:45:00|106144.1|106094.1|106147.7|106097.7|106152.7|106102.7|106143.3|106093.3|13
1740379520000|2025-02-24 06:45:20|106152.1|106102.1|106149.4|106099.4|106152.1|106102.1|106145.8|106095.8|15
1740379530000|2025-02-24 06:45:30|106147.7|106097.7|106149.5|106099.5|106153|106103|106147.4|106097.4|17
1740379540000|2025-02-24 06:45:40|106143|106093|106155.5|106105.5|106155.5|106105.5|106143|106093|15
1740379550000|2025-02-24 06:45:50|106150.5|106100.5|106146.5|106096.5|106150.5|106100.5|106145|106095|8
1740379560000|2025-02-24 06:46:00|106150.5|106100.5|106146.1|106096.1|106150.5|106100.5|106143.7|106093.7|12
1740379570000|2025-02-24 06:46:10|106148.1|106098.1|106154.1|106104.1|106154.1|106104.1|106143.8|106093.8|12
1740379580000|2025-02-24 06:46:20|106150.7|106100.7|106177|106127|106179.6|106129.6|106147.1|106097.1|23
1740379590000|2025-02-24 06:46:30|106174.7|106124.7|106173.5|106123.5|106181.2|106131.2|106167.7|106117.7|17
1740379600000|2025-02-24 06:46:40|106174.1|106124.1|106177.5|106127.5|106184.5|106134.5|106174.1|106124.1|22
1740379610000|2025-02-24 06:46:50|106180.2|106130.2|106185.9|106135.9|106187.3|106137.3|106176.9|106126.9|15
1740379620000|2025-02-24 06:47:00|106187.3|106137.3|106179.8|106129.8|106187.3|106137.3|106174.9|106124.9|12
1740379630000|2025-02-24 06:47:10|106180.7|106130.7|106177.3|106127.3|106180.7|106130.7|106172.3|106122.3|10
1740379650000|2025-02-24 06:47:30|106175.7|106125.7|106175.7|106125.7|106175.7|106125.7|106175.7|106125.7|1
1740379660000|2025-02-24 06:47:40|106177.3|106127.3|106179.2|106129.2|106182.5|106132.5|106177.3|106127.3|5
1740379670000|2025-02-24 06:47:50|106177.6|106127.6|106179.2|106129.2|106180.9|106130.9|106177.5|106127.5|7
1740379680000|2025-02-24 06:48:00|106180.9|106130.9|106182.5|106132.5|106182.6|106132.6|106179.2|106129.2|9
1740379690000|2025-02-24 06:48:10|106184.2|106134.2|106184.2|106134.2|106185.8|106135.8|106184.2|106134.2|3
1740379700000|2025-02-24 06:48:20|106185.8|106135.8|106182.5|106132.5|106185.8|106135.8|106182.5|106132.5|2
1740379710000|2025-02-24 06:48:30|106180|106130|106182.5|106132.5|106182.5|106132.5|106180|106130|2
1740379720000|2025-02-24 06:48:40|106180|106130|106180|106130|106180|106130|106180|106130|1
1740379730000|2025-02-24 06:48:50|106180.1|106130.1|106180.1|106130.1|106180.1|106130.1|106180.1|106130.1|1
1740379740000|2025-02-24 06:49:00|106181.7|106131.7|106181.7|106131.7|106181.7|106131.7|106180.1|106130.1|5
1740379760000|2025-02-24 06:49:20|106180.1|106130.1|106177.5|106127.5|106181.7|106131.7|106172.5|106122.5|8
1740379770000|2025-02-24 06:49:30|106175|106125|106180.5|106130.5|106183.5|106133.5|106175|106125|19
1740379780000|2025-02-24 06:49:40|106183|106133|106181|106131|106186|106136|106177.5|106127.5|12
1740379790000|2025-02-24 06:49:50|106179.5|106129.5|106179.1|106129.1|106181.7|106131.7|106177.4|106127.4|12
1740379800000|2025-02-24 06:50:00|106180.7|106130.7|106179.1|106129.1|106180.7|106130.7|106174.9|106124.9|24
1740379810000|2025-02-24 06:50:10|106177.4|106127.4|106174.7|106124.7|106179.8|106129.8|106173.4|106123.4|23
1740379820000|2025-02-24 06:50:20|106173.7|106123.7|106174.1|106124.1|106175.7|106125.7|106173.7|106123.7|15
1740379830000|2025-02-24 06:50:30|106175.7|106125.7|106174.8|106124.8|106175.7|106125.7|106167.4|106117.4|11
1740379840000|2025-02-24 06:50:40|106172.4|106122.4|106173.1|106123.1|106174.8|106124.8|106172.4|106122.4|7
1740379850000|2025-02-24 06:50:50|106172.4|106122.4|106169.1|106119.1|106174.4|106124.4|106169.1|106119.1|15
1740379860000|2025-02-24 06:51:00|106171.8|106121.8|106167.5|106117.5|106171.8|106121.8|106165.8|106115.8|8
1740379880000|2025-02-24 06:51:20|106165.8|106115.8|106167.5|106117.5|106167.5|106117.5|106165.8|106115.8|2
1740379890000|2025-02-24 06:51:30|106165.8|106115.8|106160.8|106110.8|106165.8|106115.8|106155.2|106105.2|14
1740379900000|2025-02-24 06:51:40|106162.5|106112.5|106154.4|106104.4|106162.5|106112.5|106152.4|106102.4|27
1740379910000|2025-02-24 06:51:50|106152.4|106102.4|106152.4|106102.4|106157.1|106107.1|106152.4|106102.4|24
1740379920000|2025-02-24 06:52:00|106150.5|106100.5|106150.1|106100.1|106150.5|106100.5|106143.1|106093.1|36
1740379930000|2025-02-24 06:52:10|106146.5|106096.5|106140.4|106090.4|106150.1|106100.1|106140.4|106090.4|30
1740379940000|2025-02-24 06:52:20|106145.4|106095.4|106143.1|106093.1|106148.5|106098.5|106140.4|106090.4|14
1740379950000|2025-02-24 06:52:30|106141.1|106091.1|106136.9|106086.9|106144.1|106094.1|106132.5|106082.5|22
1740379960000|2025-02-24 06:52:40|106139.6|106089.6|106134.1|106084.1|106139.6|106089.6|106131.5|106081.5|22
1740379970000|2025-02-24 06:52:50|106134.8|106084.8|106134.5|106084.5|106136.5|106086.5|106130.1|106080.1|31
1740379980000|2025-02-24 06:53:00|106133.1|106083.1|106139.2|106089.2|106139.2|106089.2|106131.7|106081.7|20
1740379990000|2025-02-24 06:53:10|106137.5|106087.5|106135.2|106085.2|106138.2|106088.2|106131.8|106081.8|25
1740380000000|2025-02-24 06:53:20|106131.8|106081.8|106132.8|106082.8|106135.5|106085.5|106131.8|106081.8|32
1740380010000|2025-02-24 06:53:30|106131.8|106081.8|106125.1|106075.1|106135.5|106085.5|106125.1|106075.1|15
1740380020000|2025-02-24 06:53:40|106124|106074|106124|106074|106124|106074|106121.8|106071.8|3
1740380030000|2025-02-24 06:53:50|106121.8|106071.8|106124|106074|106124|106074|106121.8|106071.8|2
1740380040000|2025-02-24 06:54:00|106121.8|106071.8|106122.5|106072.5|106124|106074|106121.8|106071.8|3
1740380050000|2025-02-24 06:54:10|106120|106070|106120|106070|106120|106070|106120|106070|1
1740380060000|2025-02-24 06:54:20|106115|106065|106120.1|106070.1|106121.7|106071.7|106115|106065|10
1740380070000|2025-02-24 06:54:30|106121.7|106071.7|106132.9|106082.9|106132.9|106082.9|106120.1|106070.1|14
1740380080000|2025-02-24 06:54:40|106131.6|106081.6|106127.9|106077.9|106132.6|106082.6|106126.9|106076.9|19
1740380090000|2025-02-24 06:54:50|106126.9|106076.9|106121.8|106071.8|106131.5|106081.5|106121.8|106071.8|11
1740380100000|2025-02-24 06:55:00|106124|106074|106121.8|106071.8|106124|106074|106121.8|106071.8|2
1740380110000|2025-02-24 06:55:10|106122.1|106072.1|106121.8|106071.8|106122.1|106072.1|106121.8|106071.8|2
1740380120000|2025-02-24 06:55:20|106124.5|106074.5|106122.5|106072.5|106128.5|106078.5|106121.5|106071.5|14
1740380130000|2025-02-24 06:55:30|106120|106070|106130|106080|106131|106097|106120|106070|17
1740380140000|2025-02-24 06:55:40|106127|106077|106118.8|106068.8|106130.5|106080.5|106117.5|106067.5|32
1740380150000|2025-02-24 06:55:50|106122.1|106072.1|106116.5|106066.5|106122.1|106072.1|106115.1|106065.1|26
1740380160000|2025-02-24 06:56:00|106115.1|106065.1|106118.8|106068.8|106122.1|106072.1|106115.1|106065.1|14
1740380170000|2025-02-24 06:56:10|106121.1|106071.1|106117.4|106067.4|106121.1|106071.1|106114.8|106064.8|17
1740380180000|2025-02-24 06:56:20|106116.4|106066.4|106115|106065|106118.8|106068.8|106112.5|106062.5|14
1740380190000|2025-02-24 06:56:30|106119.5|106069.5|106115|106065|106119.5|106069.5|106115|106065|7
1740380200000|2025-02-24 06:56:40|106116.5|106066.5|106124|106074|106128|106078|106115|106065|34
1740380210000|2025-02-24 06:56:50|106126|106076|106113.4|106063.4|106126|106076|106112.9|106062.9|14
1740380220000|2025-02-24 06:57:00|106115.6|106065.6|106113.2|106063.2|106115.6|106065.6|106111.3|106061.3|19
1740380230000|2025-02-24 06:57:10|106115.3|106065.3|106103.3|106053.3|106115.3|106065.3|106100|106050|37
1740380240000|2025-02-24 06:57:20|106103.5|106053.5|106099|106049|106105|106055|106098.3|106048.3|33
1740380250000|2025-02-24 06:57:30|106097.3|106047.3|106092.8|106042.8|106102|106052|106089.4|106039.4|47
1740380260000|2025-02-24 06:57:40|106096.4|106046.4|106094.4|106044.4|106101.5|106051.5|106094.1|106044.1|37
1740380270000|2025-02-24 06:57:50|106095.8|106045.8|106095.8|106045.8|106099.5|106049.5|106094.4|106044.4|49
1740380280000|2025-02-24 06:58:00|106096.1|106046.1|106097.5|106047.5|106100.8|106050.8|106094.4|106044.4|39
1740380290000|2025-02-24 06:58:10|106098.5|106048.5|106095|106045|106102.5|106052.5|106093.5|106043.5|41
1740380300000|2025-02-24 06:58:20|106096.5|106046.5|106100|106050|106102.5|106052.5|106094|106044|46
1740380310000|2025-02-24 06:58:30|106094|106044|106095.9|106045.9|106105|106055|106093.5|106043.5|59
1740380320000|2025-02-24 06:58:40|106099.2|106049.2|106097.5|106047.5|106102.5|106052.5|106095.5|106045.5|37
1740380330000|2025-02-24 06:58:50|106100.5|106050.5|106095.5|106045.5|106101.5|106051.5|106095.2|106045.2|44
1740380340000|2025-02-24 06:59:00|106098.5|106048.5|106094.5|106044.5|106100.5|106050.5|106094.5|106044.5|38
1740380350000|2025-02-24 06:59:10|106101.5|106051.5|106098.4|106048.4|106106.2|106056.2|106094|106044|26
1740380360000|2025-02-24 06:59:20|106106.7|106056.7|106101.7|106051.7|106109.6|106056.7|106097.4|106039.1|27
1740380370000|2025-02-24 06:59:30|106100.7|106050.7|106107.4|106057.4|106109.6|106058.4|106098.4|106039.1|21
1740380380000|2025-02-24 06:59:40|106106.3|106056.3|106096.5|106071.5|106107.4|106072|106096|106047|42
1740380390000|2025-02-24 06:59:50|106103|106053|106096.5|106046.5|106108.5|106072.5|106096|106046.5|26
1740380400000|2025-02-24 07:00:00|106097.5|106047.5|106085.8|106035.8|106107|106050|106085.8|106035.8|14
1740380410000|2025-02-24 07:00:10|106089|106039|106075|106025|106089|106039|106070.2|106020.2|18
1740380420000|2025-02-24 07:00:20|106073.4|106023.4|106073.4|106023.4|106076.7|106026.7|106073.4|106023.4|25
1740380430000|2025-02-24 07:00:30|106075|106025|106065.2|106015.2|106076.4|106025|106060.8|105982.1|16
1740380440000|2025-02-24 07:00:40|106067.1|106017.1|106066.7|106016.7|106068.1|106018.1|106063.1|106013.1|12
1740380450000|2025-02-24 07:00:50|106068.4|106018.4|106066.7|106016.7|106068.4|106018.4|106065.9|106015.9|8
1740380460000|2025-02-24 07:01:00|106065.6|106015.6|106045.8|105995.8|106066.7|106016.7|106044.1|105994.1|30
1740380470000|2025-02-24 07:01:10|106048|105998|106053.5|106003.5|106054.9|106004.9|106048|105998|10
1740380480000|2025-02-24 07:01:20|106053.8|106003.8|106054.8|106004.8|106059|106009|106053.5|106003.5|14
1740380490000|2025-02-24 07:01:30|106052.9|106002.9|106042.1|105992.1|106052.9|106002.9|106041.3|105991.3|20
1740380500000|2025-02-24 07:01:40|106042.9|105992.9|106040.7|105990.7|106044.2|105994.2|106037|105987|22
1740380510000|2025-02-24 07:01:50|106038.7|105988.7|106040.8|105990.8|106040.8|105990.8|106033.5|105983.5|23
1740380520000|2025-02-24 07:02:00|106039.9|105989.9|106043.3|105993.3|106043.3|105993.3|106037.3|105987.3|19
1740380530000|2025-02-24 07:02:10|106044.1|105994.1|106039|105989|106047.9|105997.9|106039|105989|10
1740380540000|2025-02-24 07:02:20|106041.8|105991.8|106049.2|105999.2|106049.2|105999.2|106039|105989|19
1740380550000|2025-02-24 07:02:30|106051.4|106001.4|106048.6|105998.6|106051.4|106001.4|106045.7|105995.7|11
1740380560000|2025-02-24 07:02:40|106047.8|105997.8|106045.3|105995.3|106047.8|105997.8|106040.9|105990.9|9
1740380570000|2025-02-24 07:02:50|106047.3|105997.3|106060|106010|106063.4|106013.4|106047.3|105997.3|22
1740380580000|2025-02-24 07:03:00|106063|106013|106077.6|106027.6|106077.6|106027.6|106061.1|106011.1|13
1740380590000|2025-02-24 07:03:10|106076.3|106026.3|106077.6|106027.6|106077.6|106027.6|106076.3|106026.3|10
1740380600000|2025-02-24 07:03:20|106076.7|106026.7|106075.1|106025.1|106076.7|106026.7|106074.5|106024.5|7
1740380610000|2025-02-24 07:03:30|106077.3|106027.3|106074.5|106024.5|106077.3|106027.3|106072|106022|6
1740380620000|2025-02-24 07:03:40|106073.5|106023.5|106063|106013|106073.5|106023.5|106063|106013|14
1740380630000|2025-02-24 07:03:50|106064.1|106014.1|106068.6|106018.6|106068.6|106018.6|106064.1|106014.1|9
1740380640000|2025-02-24 07:04:00|106066.8|106016.8|106065.6|106015.6|106066.8|106016.8|106063|106013|10
1740380650000|2025-02-24 07:04:10|106064.1|106014.1|106055.1|106005.1|106064.1|106014.1|106049|105999|19
1740380660000|2025-02-24 07:04:20|106054.4|106004.4|106059.3|106009.3|106061.8|106011.8|106054.4|106004.4|11
1740380670000|2025-02-24 07:04:30|106058.2|106008.2|106061.7|106011.7|106061.7|106011.7|106056|106006|11
1740380680000|2025-02-24 07:04:40|106059.3|106009.3|106048.7|105998.7|106059.3|106009.3|106048.7|105998.7|13
1740380690000|2025-02-24 07:04:50|106048.6|105998.6|106046.6|105996.6|106052.1|106002.1|106046.1|105996.1|14
1740380700000|2025-02-24 07:05:00|106049.1|105999.1|106054.3|106004.3|106058|106008|106049.1|105999.1|21
1740380710000|2025-02-24 07:05:10|106052.6|106002.6|106044.1|105994.1|106055.1|106005.1|106041.2|105991.2|29
1740380720000|2025-02-24 07:05:20|106044.9|105994.9|106039.4|105989.4|106044.9|105994.9|106039.4|105989.4|17
1740380730000|2025-02-24 07:05:30|106040.8|105990.8|106050.2|106000.2|106052.4|106002.4|106038.5|105988.5|26
1740380740000|2025-02-24 07:05:40|106050.8|106000.8|106044.2|105994.2|106053.8|106003.8|106041.7|105991.7|19
1740380750000|2025-02-24 07:05:50|106045|105995|106047.8|105997.8|106050|106000|106045|105995|23
1740380760000|2025-02-24 07:06:00|106050.2|106000.2|106058.2|106008.2|106059|106009|106050.2|106000.2|15
1740380770000|2025-02-24 07:06:10|106057.3|106007.3|106065.8|106015.8|106065.8|106015.8|106053.9|106003.9|14
1740380780000|2025-02-24 07:06:20|106065|106015|106059.5|106009.5|106065|106015|106059.4|106009.4|13
1740380790000|2025-02-24 07:06:30|106060.9|106010.9|106063.5|106013.5|106065.6|106015.6|106059.9|106009.9|16
1740380800000|2025-02-24 07:06:40|106063.2|106013.2|106065.4|106015.4|106065.4|106015.4|106062.7|106012.7|13
1740380810000|2025-02-24 07:06:50|106064.7|106014.7|106054.4|106004.4|106065.4|106015.4|106053.5|106003.5|11
1740380820000|2025-02-24 07:07:00|106056.4|106006.4|106056.5|106006.5|106058|106008|106053.5|106003.5|21
1740380830000|2025-02-24 07:07:10|106057.9|106007.9|106052.1|106002.1|106058|106008|106047.9|105997.9|16
1740380840000|2025-02-24 07:07:20|106054|106004|106057.7|106007.7|106057.7|106007.7|106053.7|106003.7|7
1740380850000|2025-02-24 07:07:30|106059.9|106009.9|106069.1|106019.1|106069.6|106019.6|106059.9|106009.9|11
1740380860000|2025-02-24 07:07:40|106069.6|106019.6|106069.1|106019.1|106069.6|106019.6|106069.1|106019.1|4
1740380870000|2025-02-24 07:07:50|106069.6|106019.6|106070.8|106020.8|106070.8|106020.8|106069.1|106019.1|5
1740380880000|2025-02-24 07:08:00|106071.9|106021.9|106072.6|106022.6|106076.3|106026.3|106071.3|106021.3|9
1740380890000|2025-02-24 07:08:10|106071.3|106021.3|106072.6|106022.6|106072.6|106022.6|106069.9|106019.9|12
1740380900000|2025-02-24 07:08:20|106071.3|106021.3|106075.6|106025.6|106075.6|106025.6|106071.3|106021.3|6
1740380910000|2025-02-24 07:08:30|106075|106025|106058.5|106008.5|106075|106025|106057.2|106007.2|15
1740380920000|2025-02-24 07:08:40|106060|106010|106065.5|106015.5|106066.4|106016.4|106058.4|106008.4|11
1740380930000|2025-02-24 07:08:50|106066.4|106016.4|106065.5|106015.5|106066.4|106016.4|106064.8|106014.8|8
1740380940000|2025-02-24 07:09:00|106067|106017|106068.5|106018.5|106069.5|106019.5|106067|106017|6
1740380950000|2025-02-24 07:09:10|106067|106017|106065.6|106015.6|106067|106017|106065.6|106015.6|12
1740380960000|2025-02-24 07:09:20|106066.6|106016.6|106067.5|106017.5|106067.5|106017.5|106063.6|106013.6|5
1740380970000|2025-02-24 07:09:30|106069|106019|106069|106019|106069.4|106019.4|106069|106019|5
1740380980000|2025-02-24 07:09:40|106067.2|106017.2|106064.7|106014.7|106067.2|106017.2|106059.3|106009.3|9
1740380990000|2025-02-24 07:09:50|106065.4|106015.4|106061.3|106011.3|106069|106019|106060.4|106010.4|20
1740381000000|2025-02-24 07:10:00|106060.4|106010.4|106060.5|106010.5|106062.9|106012.9|106055.2|106005.2|23
1740381010000|2025-02-24 07:10:10|106059.8|106009.8|106056.1|106006.1|106059.8|106009.8|106056.1|106006.1|11
1740381020000|2025-02-24 07:10:20|106057|106007|106054|106004|106058.4|106008.4|106052.8|106002.8|12
1740381030000|2025-02-24 07:10:30|106054.5|106004.5|106067.1|106017.1|106067.1|106017.1|106054|106004|20
1740381040000|2025-02-24 07:10:40|106066.6|106016.6|106078.9|106028.9|106078.9|106028.9|106066.6|106016.6|9
1740381050000|2025-02-24 07:10:50|106078.1|106028.1|106077.2|106027.2|106078.1|106028.1|106077.2|106027.2|8
1740381060000|2025-02-24 07:11:00|106078.1|106028.1|106075.1|106025.1|106080.5|106030.5|106074.3|106024.3|6
1740381070000|2025-02-24 07:11:10|106077.1|106027.1|106086.1|106036.1|106086.1|106036.1|106077.1|106027.1|10
1740381080000|2025-02-24 07:11:20|106087.4|106037.4|106080.3|106030.3|106087.4|106037.4|106078.7|106028.7|13
1740381090000|2025-02-24 07:11:30|106079|106029|106074.7|106024.7|106079|106029|106070.6|106020.6|9
1740381100000|2025-02-24 07:11:40|106075.9|106025.9|106063.9|106013.9|106075.9|106025.9|106060.2|106010.2|17
1740381110000|2025-02-24 07:11:50|106062.7|106012.7|106063.9|106013.9|106063.9|106013.9|106061.4|106011.4|12
1740381120000|2025-02-24 07:12:00|106065.4|106015.4|106065.4|106015.4|106065.4|106015.4|106062.9|106012.9|13
1740381130000|2025-02-24 07:12:10|106064.2|106014.2|106064.8|106014.8|106067.4|106017.4|106062.7|106012.7|8
1740381140000|2025-02-24 07:12:20|106066.3|106016.3|106067.8|106017.8|106067.8|106017.8|106062.3|106012.3|15
1740381150000|2025-02-24 07:12:30|106064|106014|106066.7|106016.7|106067.8|106017.8|106064|106014|20
1740381160000|2025-02-24 07:12:40|106066.4|106016.4|106066.7|106016.7|106067.9|106017.9|106064.2|106014.2|8
1740381170000|2025-02-24 07:12:50|106064.2|106014.2|106066.6|106016.6|106066.7|106016.7|106062.6|106012.6|7
1740381180000|2025-02-24 07:13:00|106068|106018|106080.2|106030.2|106080.2|106030.2|106068|106018|18
1740381190000|2025-02-24 07:13:10|106079|106029|106079|106029|106079|106029|106076.5|106026.5|15
1740381200000|2025-02-24 07:13:20|106080.2|106030.2|106070.8|106020.8|106080.2|106030.2|106070.8|106020.8|22
1740381210000|2025-02-24 07:13:30|106068.7|106018.7|106073|106023|106074.3|106024.3|106067.5|106017.5|13
1740381220000|2025-02-24 07:13:40|106074.3|106024.3|106074.4|106024.4|106075.7|106025.7|106073|106023|5
1740381230000|2025-02-24 07:13:50|106073|106023|106077.5|106027.5|106080|106030|106070.5|106020.5|19
1740381240000|2025-02-24 07:14:00|106078.7|106028.7|106081.7|106031.7|106085.9|106035.9|106077.7|106027.7|15
1740381250000|2025-02-24 07:14:10|106081.5|106031.5|106074.1|106024.1|106081.7|106031.7|106074.1|106024.1|7
1740381260000|2025-02-24 07:14:20|106074.9|106024.9|106072.2|106022.2|106074.9|106024.9|106072.2|106022.2|3
1740381270000|2025-02-24 07:14:30|106073.5|106023.5|106084.9|106034.9|106084.9|106034.9|106073.5|106023.5|13
1740381280000|2025-02-24 07:14:40|106086.3|106036.3|106090.2|106040.2|106090.2|106040.2|106086.3|106036.3|3
1740381290000|2025-02-24 07:14:50|106088.8|106038.8|106090.3|106040.3|106090.3|106040.3|106087.6|106037.6|4
1740381300000|2025-02-24 07:15:00|106092.1|106042.1|106094.1|106044.1|106097.7|106047.7|106092.1|106042.1|11
1740381310000|2025-02-24 07:15:10|106093.3|106043.3|106103.7|106053.7|106103.7|106053.7|106093.3|106043.3|5
1740381320000|2025-02-24 07:15:20|106105.7|106055.7|106114|106064|106114|106064|106104.7|106054.7|18
1740381330000|2025-02-24 07:15:30|106112.3|106062.3|106114.3|106064.3|106116.4|106066.4|106109.6|106059.6|10
1740381340000|2025-02-24 07:15:40|106116|106066|106108.8|106058.8|106116.8|106066.8|106102.9|106052.9|14
1740381350000|2025-02-24 07:15:50|106109.7|106059.7|106109.9|106059.9|106112.9|106062.9|106106.5|106056.5|13
1740381360000|2025-02-24 07:16:00|106111.9|106061.9|106104.3|106054.3|106114.3|106064.3|106103.5|106053.5|19
1740381370000|2025-02-24 07:16:10|106107.3|106057.3|106118.2|106068.2|106118.2|106068.2|106107.3|106057.3|14
1740381380000|2025-02-24 07:16:20|106119|106069|106115.4|106065.4|106119|106069|106114.6|106064.6|8
1740381390000|2025-02-24 07:16:30|106113.5|106063.5|106114.5|106064.5|106115.3|106065.3|106112.6|106062.6|5
1740381400000|2025-02-24 07:16:40|106113.7|106063.7|106114.9|106064.9|106118|106068|106108.7|106058.7|15
1740381410000|2025-02-24 07:16:50|106113.2|106063.2|106117.6|106067.6|106117.6|106067.6|106113.2|106063.2|10
1740381420000|2025-02-24 07:17:00|106119.6|106069.6|106116.9|106066.9|106120.4|106070.4|106115.8|106065.8|8
1740381430000|2025-02-24 07:17:10|106115.8|106065.8|106108.4|106058.4|106116.9|106066.9|106107.5|106057.5|10
1740381440000|2025-02-24 07:17:20|106107.5|106057.5|106100|106050|106108.4|106058.4|106100|106050|13
1740381450000|2025-02-24 07:17:30|106101.5|106051.5|106112|106062|106112.8|106062.8|106101.5|106051.5|13
1740381460000|2025-02-24 07:17:40|106110.8|106060.8|106115|106065|106115.8|106065.8|106110.8|106060.8|14
1740381470000|2025-02-24 07:17:50|106116.6|106066.6|106124.6|106074.6|106125.3|106075.3|106116.6|106066.6|7
1740381480000|2025-02-24 07:18:00|106122.8|106072.8|106121.6|106071.6|106124.6|106074.6|106119.6|106069.6|22
1740381490000|2025-02-24 07:18:10|106120.5|106070.5|106116.2|106066.2|106121.6|106071.6|106112.4|106062.4|19
1740381500000|2025-02-24 07:18:20|106115.3|106065.3|106112.6|106062.6|106116.2|106066.2|106112.6|106062.6|9
1740381510000|2025-02-24 07:18:30|106111.4|106061.4|106109.1|106059.1|106111.5|106061.5|106101.5|106051.5|22
1740381520000|2025-02-24 07:18:40|106108|106058|106109.8|106059.8|106117.1|106067.1|106108|106058|18
1740381530000|2025-02-24 07:18:50|106110.5|106060.5|106117.8|106067.8|106117.8|106067.8|106109.8|106059.8|18
1740381540000|2025-02-24 07:19:00|106119|106069|106117.8|106067.8|106119|106069|106117.8|106067.8|4
1740381550000|2025-02-24 07:19:10|106112.4|106062.4|106123.5|106073.5|106125.6|106075.6|106112.4|106062.4|8
1740381560000|2025-02-24 07:19:20|106123.8|106073.8|106125.8|106075.8|106125.8|106075.8|106123.8|106073.8|8
1740381570000|2025-02-24 07:19:30|106125|106075|106126.4|106076.4|106128.9|106078.9|106118.9|106068.9|11
1740381580000|2025-02-24 07:19:40|106125.4|106075.4|106124|106074|106126.4|106076.4|106121.3|106071.3|12
1740381590000|2025-02-24 07:19:50|106124.5|106074.5|106122.8|106072.8|106128.5|106078.5|106122.8|106072.8|11
1740381600000|2025-02-24 07:20:00|106123.6|106073.6|106130.6|106080.6|106130.6|106080.6|106117|106067|17
1740381610000|2025-02-24 07:20:10|106130|106080|106120.8|106070.8|106130|106080|106119.4|106069.4|11
1740381620000|2025-02-24 07:20:20|106121.9|106071.9|106124.4|106074.4|106124.7|106074.7|106119.9|106069.9|13
1740381630000|2025-02-24 07:20:30|106122.7|106072.7|106116.2|106066.2|106122.7|106072.7|106115|106065|22
1740381640000|2025-02-24 07:20:40|106117.7|106067.7|106120.3|106070.3|106120.3|106070.3|106116|106066|7
1740381650000|2025-02-24 07:20:50|106121.9|106071.9|106121.8|106071.8|106124.1|106074.1|106121.6|106071.6|8
1740381660000|2025-02-24 07:21:00|106125.7|106075.7|106115.6|106065.6|106125.7|106075.7|106115.6|106065.6|22
1740381670000|2025-02-24 07:21:10|106116.4|106066.4|106111.3|106061.3|106118|106068|106110.1|106060.1|12
1740381680000|2025-02-24 07:21:20|106112.8|106062.8|106111.5|106061.5|106112.8|106062.8|106111.5|106061.5|2
1740381690000|2025-02-24 07:21:30|106110.1|106060.1|106094.6|106044.6|106113.7|106063.7|106094.6|106044.6|15
1740381700000|2025-02-24 07:21:40|106092.7|106042.7|106094.6|106044.6|106096.6|106046.6|106092.7|106042.7|6
1740381710000|2025-02-24 07:21:50|106092.4|106042.4|106088.2|106038.2|106094.4|106044.4|106088.2|106038.2|7
1740381720000|2025-02-24 07:22:00|106090|106040|106101.6|106051.6|106101.6|106051.6|106090|106040|19
1740381730000|2025-02-24 07:22:10|106103.1|106053.1|106114|106064|106114|106064|106103.1|106053.1|12
1740381740000|2025-02-24 07:22:20|106114.4|106064.4|106094.6|106069.6|106118.1|106069.6|106094.6|106049.3|20
1740381750000|2025-02-24 07:22:30|106093.3|106068.3|106095.9|106045.9|106097.2|106069.6|106090.8|106045.9|7
1740381760000|2025-02-24 07:22:40|106098.5|106048.5|106111.3|106061.3|106111.3|106061.3|106098.5|106048.5|17
1740381770000|2025-02-24 07:22:50|106110.1|106060.1|106115.3|106065.3|106115.3|106065.3|106108.6|106058.6|9
1740381780000|2025-02-24 07:23:00|106116.8|106066.8|106116.2|106066.2|106116.8|106066.8|106113.5|106063.5|9
1740381790000|2025-02-24 07:23:10|106117.5|106067.5|106120.2|106070.2|106121.5|106071.5|106116.2|106066.2|6
1740381800000|2025-02-24 07:23:20|106119|106069|106111.3|106061.3|106130.5|106080.5|106111.3|106061.3|12
1740381810000|2025-02-24 07:23:30|106112.6|106062.6|106111.1|106086.1|106115.5|106090|106103.8|106061.6|14
1740381820000|2025-02-24 07:23:40|106111|106086|106122.9|106072.9|106122.9|106091.3|106110.4|106072.9|12
1740381830000|2025-02-24 07:23:50|106121.5|106071.5|106126.9|106076.9|106126.9|106076.9|106120.2|106070.2|15
1740381840000|2025-02-24 07:24:00|106123.1|106073.1|106119.8|106069.8|106125.8|106075.8|106119.8|106069.8|13
1740381850000|2025-02-24 07:24:10|106118.4|106068.4|106114.3|106064.3|106118.4|106068.4|106114.3|106064.3|7
1740381860000|2025-02-24 07:24:20|106113.1|106063.1|106131.2|106081.2|106132.9|106082.9|106113.1|106063.1|20
1740381870000|2025-02-24 07:24:30|106132.4|106082.4|106131.2|106081.2|106132.4|106082.4|106131.2|106081.2|2
1740381880000|2025-02-24 07:24:40|106129.9|106079.9|106133.2|106083.2|106133.2|106083.2|106129.9|106079.9|7
1740381890000|2025-02-24 07:24:50|106131.9|106081.9|106130.5|106080.5|106133.2|106083.2|106128|106078|7
1740381900000|2025-02-24 07:25:00|106131.8|106081.8|106138.6|106088.6|106138.6|106088.6|106131.8|106081.8|11
1740381910000|2025-02-24 07:25:10|106136.7|106086.7|106133.8|106083.8|106136.7|106086.7|106132.6|106082.6|4
1740381920000|2025-02-24 07:25:20|106135.4|106085.4|106129.8|106079.8|106136.7|106086.7|106129.8|106079.8|6
1740381930000|2025-02-24 07:25:30|106128.5|106078.5|106124.3|106099.3|106131.5|106099.3|106121.9|106078.5|10
1740381940000|2025-02-24 07:25:40|106126.1|106101.1|106127.3|106102.3|106128.6|106103.6|106126.1|106101.1|8
1740381950000|2025-02-24 07:25:50|106125.8|106100.8|106113.9|106063.9|106133|106100.8|106113.9|106063.9|12
1740381960000|2025-02-24 07:26:00|106115.2|106065.2|106108.5|106058.5|106115.2|106065.2|106108.5|106058.5|6
1740381970000|2025-02-24 07:26:10|106109.7|106059.7|106109.9|106059.9|106109.9|106059.9|106102.6|106052.6|13
1740381980000|2025-02-24 07:26:20|106108.4|106058.4|106107.9|106057.9|106110.9|106060.9|106103.5|106053.5|17
1740381990000|2025-02-24 07:26:30|106106.7|106056.7|106101|106051|106106.7|106056.7|106101|106051|5
1740382000000|2025-02-24 07:26:40|106102.3|106052.3|106091|106041|106102.3|106052.3|106090.2|106040.2|16
1740382010000|2025-02-24 07:26:50|106090.2|106040.2|106091.3|106041.3|106092.2|106042.2|106089.4|106039.4|14
1740382020000|2025-02-24 07:27:00|106091|106041|106092.3|106042.3|106096|106046|106085.9|106035.9|19
1740382030000|2025-02-24 07:27:10|106094.2|106044.2|106102.3|106052.3|106102.3|106052.3|106094.2|106044.2|10
1740382040000|2025-02-24 07:27:20|106101.1|106051.1|106115.5|106065.5|106116.8|106066.8|106101.1|106051.1|12
1740382050000|2025-02-24 07:27:30|106111.5|106061.5|106107.4|106057.4|106111.5|106061.5|106103.8|106053.8|6
1740382060000|2025-02-24 07:27:40|106109.1|106059.1|106109.1|106059.1|106109.1|106059.1|106109.1|106059.1|1
1740382070000|2025-02-24 07:27:50|106110.3|106060.3|106111.9|106061.9|106114.4|106064.4|106110.3|106060.3|9
1740382080000|2025-02-24 07:28:00|106113.2|106063.2|106118.8|106068.8|106120|106070|106111.9|106061.9|13
1740382090000|2025-02-24 07:28:10|106120|106070|106125.5|106075.5|106129.5|106079.5|106118.8|106068.8|10
1740382100000|2025-02-24 07:28:20|106124.2|106074.2|106125.5|106075.5|106128|106078|106124.2|106074.2|6
1740382110000|2025-02-24 07:28:30|106124.1|106074.1|106124.1|106074.1|106124.1|106074.1|106124.1|106074.1|1
1740382120000|2025-02-24 07:28:40|106125.6|106075.6|106136.6|106086.6|106142.4|106092.4|106125.6|106075.6|16
1740382130000|2025-02-24 07:28:50|106140.5|106090.5|106137.2|106087.2|106143.1|106093.1|106136.6|106086.6|10
1740382140000|2025-02-24 07:29:00|106132.7|106082.7|106128.4|106078.4|106139.7|106089.7|106128.4|106078.4|12
1740382150000|2025-02-24 07:29:10|106129.6|106079.6|106125.7|106075.7|106129.6|106079.6|106121.7|106071.7|13
1740382160000|2025-02-24 07:29:20|106126.8|106076.8|106129.4|106079.4|106131|106081|106125.6|106075.6|10
1740382170000|2025-02-24 07:29:30|106127.1|106077.1|106125.7|106075.7|106127.5|106077.5|106125.7|106075.7|4
1740382180000|2025-02-24 07:29:40|106127.5|106077.5|106129.6|106079.6|106132|106082|106127.5|106077.5|11
1740382190000|2025-02-24 07:29:50|106128.4|106078.4|106126.8|106076.8|106129.6|106079.6|106125.4|106075.4|5
1740382200000|2025-02-24 07:30:00|106128.2|106078.2|106114.2|106064.2|106128.2|106078.2|106114.2|106064.2|11
1740382210000|2025-02-24 07:30:10|106111.7|106061.7|106097|106047|106111.7|106061.7|106095.9|106045.9|26
1740382220000|2025-02-24 07:30:20|106095.9|106045.9|106089.8|106039.8|106095.9|106045.9|106085.9|106035.9|21
1740382230000|2025-02-24 07:30:30|106088.9|106038.9|106089|106039|106095.4|106045.4|106088.9|106038.9|14
1740382240000|2025-02-24 07:30:40|106089.8|106039.8|106078.5|106028.5|106089.8|106039.8|106075.5|106025.5|11
1740382250000|2025-02-24 07:30:50|106076.9|106026.9|106080.7|106030.7|106080.7|106030.7|106074.5|106024.5|11
1740382260000|2025-02-24 07:31:00|106083.3|106033.3|106085.1|106035.1|106085.1|106035.1|106078.9|106028.9|11
1740382270000|2025-02-24 07:31:10|106084.3|106034.3|106083.8|106033.8|106087.9|106037.9|106083.8|106033.8|14
1740382280000|2025-02-24 07:31:20|106081.7|106031.7|106085.6|106035.6|106086.6|106036.6|106081.7|106031.7|7
1740382290000|2025-02-24 07:31:30|106086.6|106036.6|106089.3|106039.3|106093.4|106043.4|106084.9|106034.9|23
1740382300000|2025-02-24 07:31:40|106088.2|106038.2|106092.8|106042.8|106092.8|106042.8|106087.8|106037.8|24
1740382310000|2025-02-24 07:31:50|106091.9|106041.9|106093.8|106043.8|106095.8|106045.8|106088.2|106038.2|21
1740382320000|2025-02-24 07:32:00|106091.9|106041.9|106086.9|106036.9|106091.9|106041.9|106082.8|106032.8|8
1740382330000|2025-02-24 07:32:10|106096.4|106046.4|106089.9|106039.9|106096.4|106046.4|106089.9|106039.9|13
1740382340000|2025-02-24 07:32:20|106089|106039|106088.5|106038.5|106090.2|106040.2|106082.1|106032.1|26
1740382350000|2025-02-24 07:32:30|106089.6|106039.6|106082.5|106032.5|106089.6|106039.6|106082.5|106032.5|8
1740382360000|2025-02-24 07:32:40|106083.3|106033.3|106079.2|106029.2|106083.3|106033.3|106077.1|106027.1|13
1740382370000|2025-02-24 07:32:50|106080|106030|106077|106027|106087.3|106037.3|106076.8|106026.8|28
1740382380000|2025-02-24 07:33:00|106076.8|106026.8|106073.8|106023.8|106076.8|106026.8|106069.7|106019.7|15
1740382390000|2025-02-24 07:33:10|106076|106026|106068.5|106018.5|106076.3|106026.3|106066.8|106016.8|19
1740382400000|2025-02-24 07:33:20|106067|106017|106070.6|106020.6|106073.1|106023.1|106065|106015|22
1740382410000|2025-02-24 07:33:30|106071.1|106021.1|106069.3|106019.3|106072.3|106022.3|106066.5|106016.5|21
1740382420000|2025-02-24 07:33:40|106071.5|106021.5|106075|106025|106075|106025|106067.1|106017.1|16
1740382430000|2025-02-24 07:33:50|106074.2|106024.2|106085.6|106035.6|106088.6|106038.6|106074.2|106024.2|14
1740382440000|2025-02-24 07:34:00|106086.4|106036.4|106079.4|106029.4|106086.4|106036.4|106078.2|106028.2|17
1740382450000|2025-02-24 07:34:10|106077.5|106027.5|106077.6|106027.6|106078.4|106028.4|106072.8|106022.8|17
1740382460000|2025-02-24 07:34:20|106079.5|106029.5|106086.3|106036.3|106086.3|106036.3|106079.5|106029.5|16
1740382470000|2025-02-24 07:34:30|106083.8|106033.8|106081.2|106031.2|106083.8|106033.8|106075.2|106025.2|24
1740382480000|2025-02-24 07:34:40|106075.7|106025.7|106077.3|106027.3|106079.9|106029.9|106075.3|106025.3|24
1740382490000|2025-02-24 07:34:50|106079.7|106029.7|106079|106029|106081.3|106031.3|106077.3|106027.3|9
1740382500000|2025-02-24 07:35:00|106079.8|106029.8|106099.1|106049.1|106099.1|106049.1|106079|106029|8
1740382510000|2025-02-24 07:35:10|106096.9|106046.9|106102.8|106052.8|106105.2|106055.2|106096.9|106046.9|10
1740382520000|2025-02-24 07:35:20|106103.6|106053.6|106116.9|106066.9|106117.8|106067.8|106103.6|106053.6|16
1740382530000|2025-02-24 07:35:30|106118.6|106068.6|106113.8|106063.8|106118.6|106068.6|106113.5|106063.5|17
1740382540000|2025-02-24 07:35:40|106115.8|106065.8|106127.6|106077.6|106130.2|106080.2|106115.8|106065.8|22
1740382550000|2025-02-24 07:35:50|106130.2|106080.2|106140.2|106090.2|106141|106091|106129.7|106079.7|29
1740382560000|2025-02-24 07:36:00|106140.8|106090.8|106130.8|106080.8|106141.6|106091.6|106130|106080|19
1740382570000|2025-02-24 07:36:10|106131.6|106081.6|106133.7|106083.7|106137.3|106087.3|106131.6|106081.6|9
1740382580000|2025-02-24 07:36:20|106136.2|106086.2|106127.4|106102.4|106145.6|106105.8|106127.4|106086.2|15
1740382590000|2025-02-24 07:36:30|106128.9|106103.9|106137|106112|106137.9|106112.9|106126.9|106101.9|13
1740382600000|2025-02-24 07:36:40|106135.6|106110.6|106149.2|106124.2|106150.8|106125.8|106134.3|106109.3|18
1740382610000|2025-02-24 07:36:50|106150.8|106125.8|106134.1|106109.1|106155.7|106130.7|106134.1|106109.1|22
1740382620000|2025-02-24 07:37:00|106136.6|106111.6|106156.3|106131.3|106156.3|106131.3|106131.3|106106.3|31
1740382630000|2025-02-24 07:37:10|106164.1|106139.1|106163.1|106138.1|106180|106155|106162.3|106137.3|51
1740382640000|2025-02-24 07:37:20|106161.6|106136.6|106167.9|106142.9|106168.4|106143.4|106159.2|106134.2|27
1740382650000|2025-02-24 07:37:30|106166.5|106141.5|106169.5|106144.5|106169.5|106144.5|106163.4|106138.4|25
1740382660000|2025-02-24 07:37:40|106167.8|106142.8|106165.3|106140.3|106171.2|106146.2|106164.5|106139.5|21
1740382670000|2025-02-24 07:37:50|106166.5|106141.5|106179.8|106154.8|106182.6|106157.6|106163.6|106138.6|35
1740382680000|2025-02-24 07:38:00|106182.6|106157.6|106179.1|106154.1|106186.7|106161.7|106175.6|106150.6|43
1740382690000|2025-02-24 07:38:10|106180.9|106155.9|106191.7|106166.7|106197.4|106172.4|106179.8|106154.8|36
1740382700000|2025-02-24 07:38:20|106191.2|106166.2|106187.8|106162.8|106191.2|106166.2|106182.3|106157.3|36
1740382710000|2025-02-24 07:38:30|106184.5|106159.5|106189|106164|106194.5|106169.5|106184|106159|21
1740382720000|2025-02-24 07:38:40|106185.5|106160.5|106190.6|106165.6|106192.8|106167.8|106185.5|106160.5|17
1740382730000|2025-02-24 07:38:50|106193.7|106168.7|106188.5|106163.5|106193.7|106168.7|106183.7|106158.7|19
1740382740000|2025-02-24 07:39:00|106187.7|106162.7|106188.5|106163.5|106188.5|106163.5|106186.8|106161.8|8
1740382750000|2025-02-24 07:39:10|106187.5|106162.5|106197.8|106172.8|106199|106174|106187.5|106162.5|18
1740382760000|2025-02-24 07:39:20|106196.6|106171.6|106197|106172|106199.7|106174.7|106189.2|106164.2|41
1740382770000|2025-02-24 07:39:30|106199.7|106174.7|106211|106186|106214.1|106189.1|106195.8|106170.8|28
1740382780000|2025-02-24 07:39:40|106211.1|106186.1|106202.5|106177.5|106212|106187|106197.7|106172.7|35
1740382790000|2025-02-24 07:39:50|106198.1|106173.1|106205.4|106180.4|106206.3|106181.3|106193.9|106168.9|36
1740382800000|2025-02-24 07:40:00|106206.5|106181.5|106195|106170|106216.2|106191.2|106192.1|106167.1|41
1740382810000|2025-02-24 07:40:10|106194.2|106169.2|106197.6|106172.6|106197.6|106172.6|106179.5|106154.5|30
1740382820000|2025-02-24 07:40:20|106198.6|106173.6|106213.2|106188.2|106217.9|106192.9|106198.6|106173.6|39
1740382830000|2025-02-24 07:40:30|106213.4|106188.4|106211.4|106186.4|106213.4|106188.4|106207.3|106182.3|23
1740382840000|2025-02-24 07:40:40|106212.6|106187.6|106216.5|106191.5|106216.5|106191.5|106208.1|106183.1|30
1740382850000|2025-02-24 07:40:50|106215.8|106190.8|106206|106181|106216.5|106191.5|106206|106181|22
1740382860000|2025-02-24 07:41:00|106207.8|106182.8|106198.8|106173.8|106211.3|106186.3|106198.8|106173.8|12
1740382870000|2025-02-24 07:41:10|106197.1|106172.1|106189.7|106164.7|106197.2|106172.2|106188.1|106163.1|14
1740382880000|2025-02-24 07:41:20|106187|106162|106191.9|106166.9|106194.6|106169.6|106187|106162|28
1740382890000|2025-02-24 07:41:30|106191.1|106166.1|106187.5|106162.5|106191.1|106166.1|106182.6|106157.6|17
1740382900000|2025-02-24 07:41:40|106186.3|106161.3|106179.1|106154.1|106186.3|106161.3|106179.1|106154.1|6
1740382910000|2025-02-24 07:41:50|106173.7|106148.7|106170.4|106145.4|106180.3|106155.3|106169.1|106144.1|21
1740382920000|2025-02-24 07:42:00|106174|106149|106179.5|106154.5|106181.1|106156.1|106174|106149|18
1740382930000|2025-02-24 07:42:10|106178.7|106153.7|106177.7|106152.7|106178.7|106153.7|106172.7|106147.7|11
1740382940000|2025-02-24 07:42:20|106178.6|106153.6|106188.5|106163.5|106188.5|106163.5|106178.6|106153.6|6
1740382950000|2025-02-24 07:42:30|106191.4|106166.4|106176.5|106151.5|106191.4|106166.4|106172.3|106147.3|22
1740382960000|2025-02-24 07:42:40|106177.3|106152.3|106164.4|106139.4|106177.3|106152.3|106163.5|106138.5|10
1740382970000|2025-02-24 07:42:50|106165.5|106140.5|106174.7|106149.7|106174.7|106149.7|106164.7|106139.7|14
1740382980000|2025-02-24 07:43:00|106170.2|106145.2|106177.6|106152.6|106185.6|106160.6|106170.2|106145.2|12
1740382990000|2025-02-24 07:43:10|106178.6|106153.6|106178.4|106153.4|106185.1|106160.1|106168.8|106143.8|25
1740383000000|2025-02-24 07:43:20|106179.4|106154.4|106177.8|106152.8|106179.4|106154.4|106175.9|106150.9|8
1740383010000|2025-02-24 07:43:30|106178.8|106153.8|106177.4|106152.4|106181.9|106156.9|106176.3|106151.3|10
1740383020000|2025-02-24 07:43:40|106176.3|106151.3|106180.9|106155.9|106180.9|106155.9|106176|106151|7
1740383030000|2025-02-24 07:43:50|106179.2|106154.2|106179.3|106154.3|106180.3|106155.3|106176.1|106151.1|12
1740383040000|2025-02-24 07:44:00|106178.3|106153.3|106183.8|106158.8|106185.9|106160.9|106178.3|106153.3|13
1740383050000|2025-02-24 07:44:10|106182.9|106157.9|106197|106172|106204.6|106179.6|106182.9|106157.9|28
1740383060000|2025-02-24 07:44:20|106194.8|106169.8|106198.1|106173.1|106205|106180|106194.8|106169.8|23
1740383070000|2025-02-24 07:44:30|106197.3|106172.3|106194.1|106169.1|106199.2|106174.2|106190.6|106165.6|20
1740383080000|2025-02-24 07:44:40|106195.3|106170.3|106191.8|106166.8|106199.4|106174.4|106188.8|106163.8|20
1740383090000|2025-02-24 07:44:50|106192.6|106167.6|106215.8|106190.8|106219.3|106194.3|106192.6|106167.6|23
1740383100000|2025-02-24 07:45:00|106217|106192|106215.6|106190.6|106219.8|106194.8|106214.3|106189.3|24
1740383110000|2025-02-24 07:45:10|106216.9|106191.9|106233.6|106208.6|106237.4|106212.4|106216.9|106191.9|27
1740383120000|2025-02-24 07:45:20|106232|106207|106232.3|106207.3|106239.8|106214.8|106224|106199|43
1740383130000|2025-02-24 07:45:30|106232.5|106207.5|106221.4|106196.4|106236.2|106211.2|106221.4|106196.4|37
1740383140000|2025-02-24 07:45:40|106226.2|106201.2|106219.3|106194.3|106229.9|106204.9|106218.5|106193.5|22
1740383150000|2025-02-24 07:45:50|106217.5|106192.5|106212|106187|106220.5|106195.5|106208.1|106183.1|15
1740383160000|2025-02-24 07:46:00|106211.1|106186.1|106199.6|106174.6|106216.3|106191.3|106199.4|106174.4|35
1740383170000|2025-02-24 07:46:10|106200.4|106175.4|106201.3|106176.3|106203.5|106178.5|106194.5|106169.5|25
1740383180000|2025-02-24 07:46:20|106202.1|106177.1|106199.8|106174.8|106206.1|106181.1|106198.5|106173.5|25
1740383190000|2025-02-24 07:46:30|106198.6|106173.6|106203.7|106178.7|106203.7|106178.7|106197.8|106172.8|13
1740383200000|2025-02-24 07:46:40|106202.3|106177.3|106202.3|106177.3|106205.1|106180.1|106200.7|106175.7|23
1740383210000|2025-02-24 07:46:50|106201.5|106176.5|106203.7|106178.7|106206.7|106181.7|106200.8|106175.8|18
1740383220000|2025-02-24 07:47:00|106204.5|106179.5|106201|106176|106207.1|106182.1|106201|106176|16
1740383230000|2025-02-24 07:47:10|106200.3|106175.3|106205.1|106180.1|106206.1|106181.1|106200.3|106175.3|17
1740383240000|2025-02-24 07:47:20|106206|106181|106204.2|106179.2|106211.3|106186.3|106202.5|106177.5|19
1740383250000|2025-02-24 07:47:30|106204.9|106179.9|106201|106176|106209.9|106184.9|106199.8|106174.8|28
1740383260000|2025-02-24 07:47:40|106200.1|106175.1|106198.2|106173.2|106202.1|106177.1|106194.6|106169.6|17
1740383270000|2025-02-24 07:47:50|106199.1|106174.1|106198.1|106173.1|106202.2|106177.2|106197|106172|15
1740383280000|2025-02-24 07:48:00|106206.9|106181.9|106218.7|106193.7|106223.1|106198.1|106206.9|106181.9|24
1740383290000|2025-02-24 07:48:10|106219.7|106194.7|106194.7|106169.7|106219.8|106194.8|106193.1|106168.1|24
1740383300000|2025-02-24 07:48:20|106198.4|106173.4|106204.5|106179.5|106214.7|106189.7|106197.5|106172.5|17
1740383310000|2025-02-24 07:48:30|106203.7|106178.7|106194.1|106169.1|106205.7|106180.7|106194.1|106169.1|20
1740383320000|2025-02-24 07:48:40|106193.3|106168.3|106199.5|106174.5|106199.5|106174.5|106189.9|106164.9|15
1740383330000|2025-02-24 07:48:50|106200.3|106175.3|106200.7|106175.7|106203.2|106178.2|106195.1|106170.1|21
1740383340000|2025-02-24 07:49:00|106201.7|106176.7|106195.5|106170.5|106201.7|106176.7|106191.9|106166.9|17
1740383350000|2025-02-24 07:49:10|106194.6|106169.6|106204.7|106179.7|106204.7|106179.7|106194.6|106169.6|3
1740383360000|2025-02-24 07:49:20|106203.9|106178.9|106200.9|106175.9|106203.9|106178.9|106200.9|106175.9|10
1740383370000|2025-02-24 07:49:30|106199.7|106174.7|106191.8|106166.8|106201.8|106176.8|106189.9|106164.9|26
1740383380000|2025-02-24 07:49:40|106190.9|106165.9|106190.4|106165.4|106197.5|106172.5|106190.1|106165.1|11
1740383390000|2025-02-24 07:49:50|106189.5|106164.5|106201.6|106176.6|106203.7|106178.7|106189.5|106164.5|13
1740383400000|2025-02-24 07:50:00|106202.4|106177.4|106203.9|106178.9|106210.8|106185.8|106198.6|106173.6|14
1740383410000|2025-02-24 07:50:10|106203.1|106178.1|106201.2|106176.2|106203.7|106178.7|106198|106173|10
1740383420000|2025-02-24 07:50:20|106200.4|106175.4|106192.3|106167.3|106200.4|106175.4|106188.1|106163.1|24
1740383430000|2025-02-24 07:50:30|106188.3|106163.3|106198.7|106173.7|106203.5|106178.5|106188.3|106163.3|15
1740383440000|2025-02-24 07:50:40|106197.6|106172.6|106189.5|106164.5|106200.4|106175.4|106189.5|106164.5|15
1740383450000|2025-02-24 07:50:50|106190.6|106165.6|106185.1|106160.1|106190.6|106165.6|106185.1|106160.1|4
1740383460000|2025-02-24 07:51:00|106183.5|106158.5|106195.6|106170.6|106195.6|106170.6|106183.5|106158.5|16
1740383470000|2025-02-24 07:51:10|106192.1|106167.1|106197.1|106172.1|106202.3|106177.3|106190.5|106165.5|18
1740383480000|2025-02-24 07:51:20|106198.2|106173.2|106200.8|106175.8|106203.7|106178.7|106195.2|106170.2|5
1740383490000|2025-02-24 07:51:30|106202|106177|106208.6|106183.6|106208.6|106183.6|106199.1|106174.1|9
1740383500000|2025-02-24 07:51:40|106204.6|106179.6|106212.7|106187.7|106217.3|106192.3|106204.6|106179.6|9
1740383510000|2025-02-24 07:51:50|106211.2|106186.2|106204.6|106179.6|106211.5|106186.5|106204.6|106179.6|10
1740383520000|2025-02-24 07:52:00|106203.5|106178.5|106200.1|106175.1|106213.4|106188.4|106200.1|106175.1|18
1740383530000|2025-02-24 07:52:10|106204.6|106179.6|106189.8|106164.8|106206.6|106181.6|106182.4|106157.4|32
1740383540000|2025-02-24 07:52:20|106191.4|106166.4|106188.8|106163.8|106194.7|106169.7|106187.5|106162.5|11
1740383550000|2025-02-24 07:52:30|106190.3|106165.3|106185.2|106160.2|106190.3|106165.3|106184.1|106159.1|18
1740383560000|2025-02-24 07:52:40|106185.5|106160.5|106189.3|106164.3|106191.1|106166.1|106185|106160|13
1740383570000|2025-02-24 07:52:50|106191.1|106166.1|106191.1|106166.1|106195.6|106170.6|106184.2|106159.2|20
1740383580000|2025-02-24 07:53:00|106192.1|106167.1|106194.2|106169.2|106203|106178|106189.7|106164.7|15
1740383590000|2025-02-24 07:53:10|106192.9|106167.9|106195.1|106170.1|106195.7|106170.7|106188.1|106163.1|13
1740383600000|2025-02-24 07:53:20|106196.1|106171.1|106198.7|106173.7|106198.7|106173.7|106195.2|106170.2|7
1740383610000|2025-02-24 07:53:30|106197.9|106172.9|106196.8|106171.8|106199.3|106174.3|106196.8|106171.8|7
1740383620000|2025-02-24 07:53:40|106198.9|106173.9|106202.9|106177.9|106204|106179|106196.7|106171.7|8
1740383630000|2025-02-24 07:53:50|106203.8|106178.8|106205.4|106180.4|106205.4|106180.4|106201.1|106176.1|9
1740383640000|2025-02-24 07:54:00|106204.5|106179.5|106206|106181|106207|106182|106201|106176|18
1740383650000|2025-02-24 07:54:10|106205.1|106180.1|106207.8|106182.8|106207.8|106182.8|106199.8|106174.8|8
1740383660000|2025-02-24 07:54:20|106209.4|106184.4|106203.9|106178.9|106209.4|106184.4|106200.4|106175.4|11
1740383670000|2025-02-24 07:54:30|106203.1|106178.1|106201.1|106176.1|106203.1|106178.1|106200.3|106175.3|8
1740383680000|2025-02-24 07:54:40|106200.3|106175.3|106197.9|106172.9|106202.9|106177.9|106197.1|106172.1|16
1740383690000|2025-02-24 07:54:50|106196.6|106171.6|106194.9|106169.9|106197.4|106172.4|106190.4|106165.4|12
1740383700000|2025-02-24 07:55:00|106195.7|106170.7|106192|106167|106202.8|106177.8|106190.1|106165.1|22
1740383710000|2025-02-24 07:55:10|106196.9|106171.9|106188.7|106163.7|106196.9|106171.9|106185.9|106160.9|13
1740383720000|2025-02-24 07:55:20|106189.5|106164.5|106191.2|106166.2|106192|106167|106188.3|106163.3|9
1740383730000|2025-02-24 07:55:30|106192.1|106167.1|106188.7|106163.7|106195.5|106170.5|106187|106162|15
1740383740000|2025-02-24 07:55:40|106189.6|106164.6|106192.3|106167.3|106195.6|106170.6|106188.8|106163.8|15
1740383750000|2025-02-24 07:55:50|106191.3|106166.3|106186.3|106161.3|106195.7|106170.7|106186.3|106161.3|10
1740383760000|2025-02-24 07:56:00|106185.5|106160.5|106176.8|106151.8|106185.5|106160.5|106176.7|106151.7|20
1740383770000|2025-02-24 07:56:10|106175.8|106150.8|106165.9|106140.9|106177.9|106152.9|106165.9|106140.9|19
1740383780000|2025-02-24 07:56:20|106166.7|106141.7|106167|106142|106169.1|106144.1|106157.6|106132.6|26
1740383790000|2025-02-24 07:56:30|106167.9|106142.9|106188.8|106163.8|106190.7|106165.7|106167.9|106142.9|22
1740383800000|2025-02-24 07:56:40|106187.9|106162.9|106190.6|106165.6|106193.7|106168.7|106187.1|106162.1|31
1740383810000|2025-02-24 07:56:50|106189.8|106164.8|106186|106161|106191.1|106166.1|106184|106159|13
1740383820000|2025-02-24 07:57:00|106186.8|106161.8|106203.9|106178.9|106205.5|106180.5|106186.8|106161.8|19
1740383830000|2025-02-24 07:57:10|106202.9|106177.9|106197.5|106172.5|106202.9|106177.9|106195.9|106170.9|19
1740383840000|2025-02-24 07:57:20|106194.1|106169.1|106191.5|106166.5|106196.4|106171.4|106191.5|106166.5|20
1740383850000|2025-02-24 07:57:30|106190.7|106165.7|106184.5|106159.5|106191|106166|106183.5|106158.5|25
1740383860000|2025-02-24 07:57:40|106183.6|106158.6|106170.5|106145.5|106183.6|106158.6|106167.8|106142.8|26
1740383870000|2025-02-24 07:57:50|106171.4|106146.4|106178.8|106153.8|106181|106156|106170.5|106145.5|24
1740383880000|2025-02-24 07:58:00|106178.9|106153.9|106185.9|106160.9|106187.5|106162.5|106178.9|106153.9|31
1740383890000|2025-02-24 07:58:10|106184.9|106159.9|106186|106161|106186.8|106161.8|106179.8|106154.8|23
1740383900000|2025-02-24 07:58:20|106185.2|106160.2|106189.1|106164.1|106193.2|106168.2|106185.2|106160.2|16
1740383910000|2025-02-24 07:58:30|106191.4|106166.4|106178.2|106153.2|106191.4|106166.4|106176.6|106151.6|33
1740383920000|2025-02-24 07:58:40|106176.6|106151.6|106173.6|106148.6|106177.5|106152.5|106165.3|106140.3|33
1740383930000|2025-02-24 07:58:50|106172.8|106147.8|106175.2|106150.2|106175.8|106150.8|106169.3|106144.3|45
1740383940000|2025-02-24 07:59:00|106174.4|106149.4|106175.8|106150.8|106181.7|106156.7|106174.1|106149.1|29
1740383950000|2025-02-24 07:59:10|106176.6|106151.6|106179|106154|106185.2|106160.2|106175.3|106150.3|22
1740383960000|2025-02-24 07:59:20|106180.6|106155.6|106182.3|106157.3|106182.3|106157.3|106176.2|106151.2|28
1740383970000|2025-02-24 07:59:30|106181.8|106156.8|106182.4|106157.4|106186.5|106161.5|106179.6|106154.6|25
1740383980000|2025-02-24 07:59:40|106183.2|106158.2|106176.2|106151.2|106183.2|106158.2|106173.9|106148.9|43
1740383990000|2025-02-24 07:59:50|106177.8|106152.8|106175.6|106150.6|106178.2|106153.2|106165.8|106140.8|39
1740384000000|2025-02-24 08:00:00|106168.9|106143.9|106175.1|106150.1|106179.3|106154.3|106165.9|106140.9|35
1740384010000|2025-02-24 08:00:10|106174.2|106149.2|106177.5|106152.5|106178.7|106153.7|106171.2|106146.2|30
1740384020000|2025-02-24 08:00:20|106176.5|106151.5|106190.7|106165.7|106201.2|106176.2|106175.4|106150.4|38
1740384030000|2025-02-24 08:00:30|106192.8|106167.8|106192.2|106167.2|106195.5|106170.5|106192|106167|18
1740384040000|2025-02-24 08:00:40|106190.7|106165.7|106169.4|106144.4|106192.7|106167.7|106166.2|106141.2|24
1740384050000|2025-02-24 08:00:50|106168.1|106143.1|106170|106145|106170.1|106145.1|106165|106140|23
1740384060000|2025-02-24 08:01:00|106169.1|106144.1|106167.1|106142.1|106171.5|106146.5|106165.5|106140.5|23
1740384070000|2025-02-24 08:01:10|106166.3|106141.3|106165.5|106140.5|106170.6|106145.6|106156.6|106131.6|20
1740384080000|2025-02-24 08:01:20|106166.3|106141.3|106169.4|106144.4|106169.6|106144.6|106164.4|106139.4|24
1740384090000|2025-02-24 08:01:30|106168.6|106143.6|106165.7|106140.7|106169.4|106144.4|106164.7|106139.7|23
1740384100000|2025-02-24 08:01:40|106166.5|106141.5|106171.4|106146.4|106173|106148|106165.7|106140.7|22
1740384110000|2025-02-24 08:01:50|106168.9|106143.9|106172.8|106147.8|106172.8|106147.8|106167.8|106142.8|20
1740384120000|2025-02-24 08:02:00|106174|106149|106188.7|106163.7|106193.1|106168.1|106174|106149|28
1740384130000|2025-02-24 08:02:10|106189.5|106164.5|106197.2|106172.2|106197.2|106172.2|106189.5|106164.5|21
1740384140000|2025-02-24 08:02:20|106196.4|106171.4|106193.5|106168.5|106199.8|106174.8|106191.8|106166.8|13
1740384150000|2025-02-24 08:02:30|106194.3|106169.3|106222|106197|106222|106197|106194.3|106169.3|30
1740384160000|2025-02-24 08:02:40|106221|106196|106222|106197|106229.5|106204.5|106214.6|106189.6|42
1740384170000|2025-02-24 08:02:50|106219.7|106194.7|106208.9|106183.9|106221.7|106196.7|106205.2|106180.2|26
1740384180000|2025-02-24 08:03:00|106208.1|106183.1|106196.5|106171.5|106209.8|106184.8|106192.9|106167.9|29
1740384190000|2025-02-24 08:03:10|106197|106172|106199.1|106174.1|106205.5|106180.5|106197|106172|25
1740384200000|2025-02-24 08:03:20|106199.9|106174.9|106207.7|106182.7|106211.8|106186.8|106199.9|106174.9|26
1740384210000|2025-02-24 08:03:30|106208.5|106183.5|106209.3|106184.3|106214.5|106189.5|106206.6|106181.6|26
1740384220000|2025-02-24 08:03:40|106210.1|106185.1|106203.9|106178.9|106214.3|106189.3|106203.9|106178.9|21
1740384230000|2025-02-24 08:03:50|106205.3|106180.3|106203.3|106178.3|106207.8|106182.8|106202.5|106177.5|12
1740384240000|2025-02-24 08:04:00|106204.1|106179.1|106202.9|106177.9|106204.4|106179.4|106197.1|106172.1|21
1740384250000|2025-02-24 08:04:10|106202.1|106177.1|106207.3|106182.3|106207.3|106182.3|106198|106173|16
1740384260000|2025-02-24 08:04:20|106206.5|106181.5|106204.7|106179.7|106206.5|106181.5|106194.6|106169.6|23
1740384270000|2025-02-24 08:04:30|106205.6|106180.6|106200.1|106175.1|106205.6|106180.6|106188.6|106163.6|24
1740384280000|2025-02-24 08:04:40|106201.2|106176.2|106201.8|106176.8|106206.1|106181.1|106199.5|106174.5|26
1740384290000|2025-02-24 08:04:50|106202.6|106177.6|106202|106177|106202.9|106177.9|106196.8|106171.8|19
1740384300000|2025-02-24 08:05:00|106202.7|106177.7|106208.5|106183.5|106214.4|106189.4|106202.7|106177.7|34
1740384310000|2025-02-24 08:05:10|106209.6|106184.6|106211.5|106186.5|106215.6|106190.6|106209.6|106184.6|23
1740384320000|2025-02-24 08:05:20|106210.6|106185.6|106210.9|106185.9|106213.3|106188.3|106207.5|106182.5|21
1740384330000|2025-02-24 08:05:30|106211.9|106186.9|106211.3|106186.3|106213.2|106188.2|106207.3|106182.3|16
1740384340000|2025-02-24 08:05:40|106213.3|106188.3|106225.4|106200.4|106228.9|106203.9|106213.3|106188.3|34
1740384350000|2025-02-24 08:05:50|106226.2|106201.2|106225.8|106200.8|106227|106202|106220.7|106195.7|21
1740384360000|2025-02-24 08:06:00|106226.8|106201.8|106238|106213|106249.8|106224.8|106226.8|106201.8|32
1740384370000|2025-02-24 08:06:10|106238.8|106213.8|106233|106208|106238.8|106213.8|106232.6|106207.6|11
1740384380000|2025-02-24 08:06:20|106232.1|106207.1|106227.4|106202.4|106232.9|106207.9|106225.9|106200.9|14
1740384390000|2025-02-24 08:06:30|106226.5|106201.5|106235.6|106210.6|106237|106212|106226.5|106201.5|24
1740384400000|2025-02-24 08:06:40|106234.6|106209.6|106244.6|106219.6|106246.9|106221.9|106233.8|106208.8|24
1740384410000|2025-02-24 08:06:50|106245.3|106220.3|106245.8|106220.8|106247.5|106222.5|106242.6|106217.6|11
1740384420000|2025-02-24 08:07:00|106246.7|106221.7|106242.2|106217.2|106254.7|106229.7|106240.2|106215.2|27
1740384430000|2025-02-24 08:07:10|106243|106218|106243.9|106218.9|106258.8|106233.8|106239.7|106214.7|31
1740384440000|2025-02-24 08:07:20|106244.9|106219.9|106252.1|106227.1|106252.1|106227.1|106238.3|106213.3|28
1740384450000|2025-02-24 08:07:30|106253|106228|106249.5|106224.5|106253|106228|106244|106219|26
1740384460000|2025-02-24 08:07:40|106248.7|106223.7|106250|106225|106253.9|106228.9|106246.4|106221.4|24
1740384470000|2025-02-24 08:07:50|106247.7|106222.7|106255.1|106230.1|106255.1|106230.1|106244.2|106219.2|29
1740384480000|2025-02-24 08:08:00|106254.1|106229.1|106271.6|106246.6|106272.8|106247.8|106254.1|106229.1|22
1740384490000|2025-02-24 08:08:10|106270.8|106245.8|106284.4|106259.4|106296|106271|106270.8|106245.8|35
1740384500000|2025-02-24 08:08:20|106286.1|106261.1|106287.4|106262.4|106289.3|106264.3|106278.8|106253.8|37
1740384510000|2025-02-24 08:08:30|106286.6|106261.6|106267.9|106242.9|106287.4|106262.4|106267.9|106242.9|27
1740384520000|2025-02-24 08:08:40|106268.2|106243.2|106268|106243|106274.8|106249.8|106263.3|106238.3|21
1740384530000|2025-02-24 08:08:50|106268.9|106243.9|106262.8|106237.8|106270.3|106245.3|106261.4|106236.4|30
1740384540000|2025-02-24 08:09:00|106261.9|106236.9|106261.8|106236.8|106265.5|106240.5|106256.3|106231.3|25
1740384550000|2025-02-24 08:09:10|106262.6|106237.6|106256|106231|106262.6|106237.6|106244.4|106219.4|34
1740384560000|2025-02-24 08:09:20|106255.2|106230.2|106249|106224|106258.6|106233.6|106247.3|106222.3|33
1740384570000|2025-02-24 08:09:30|106249.9|106224.9|106258.4|106233.4|106258.4|106233.4|106249.9|106224.9|15
1740384580000|2025-02-24 08:09:40|106259.9|106234.9|106269.6|106244.6|106269.7|106244.7|106259.9|106234.9|24
1740384590000|2025-02-24 08:09:50|106268.7|106243.7|106274.9|106249.9|106276.8|106251.8|106268.7|106243.7|15
1740384600000|2025-02-24 08:10:00|106275.7|106250.7|106284.4|106259.4|106289.8|106264.8|106275.7|106250.7|36
1740384610000|2025-02-24 08:10:10|106285.4|106260.4|106288.5|106263.5|106288.5|106263.5|106282.1|106257.1|22
1740384620000|2025-02-24 08:10:20|106289.3|106264.3|106307.4|106282.4|106307.4|106282.4|106289.3|106264.3|27
1740384630000|2025-02-24 08:10:30|106309.2|106284.2|106306.6|106281.6|106313.5|106288.5|106298.8|106273.8|39
1740384640000|2025-02-24 08:10:40|106306.7|106281.7|106293.1|106268.1|106306.7|106281.7|106293.1|106268.1|18
1740384650000|2025-02-24 08:10:50|106293.9|106268.9|106304.3|106279.3|106308.4|106283.4|106293.9|106268.9|27
1740384660000|2025-02-24 08:11:00|106305.5|106280.5|106310.7|106285.7|106310.7|106285.7|106304.6|106279.6|19
1740384670000|2025-02-24 08:11:10|106309.8|106284.8|106318.1|106293.1|106319.1|106294.1|106309|106284|24
1740384680000|2025-02-24 08:11:20|106319.2|106294.2|106331.7|106306.7|106331.7|106306.7|106316.4|106291.4|35
1740384690000|2025-02-24 08:11:30|106330|106305|106344.3|106319.3|106345.1|106320.1|106329.3|106304.3|29
1740384700000|2025-02-24 08:11:40|106344.8|106319.8|106350.2|106300.2|106357.6|106319.8|106344.8|106295.7|20
1740384710000|2025-02-24 08:11:50|106348.6|106298.6|106355.2|106305.2|106355.2|106305.2|106347.5|106297.5|16
1740384720000|2025-02-24 08:12:00|106354.1|106304.1|106352|106302|106355.2|106305.2|106350.3|106300.3|13
1740384730000|2025-02-24 08:12:10|106351.8|106301.8|106345|106295|106351.8|106301.8|106344.6|106294.6|17
1740384740000|2025-02-24 08:12:20|106349.6|106299.6|106345.4|106295.4|106350.3|106300.3|106339.7|106289.7|16
1740384750000|2025-02-24 08:12:30|106344.9|106294.9|106330.5|106280.5|106344.9|106294.9|106330.5|106280.5|11
1740384760000|2025-02-24 08:12:40|106331.6|106281.6|106326.9|106276.9|106334.9|106284.9|106320.1|106270.1|20
1740384770000|2025-02-24 08:12:50|106330.6|106280.6|106319.6|106269.6|106330.6|106280.6|106318|106268|21
1740384780000|2025-02-24 08:13:00|106318.8|106268.8|106314.7|106264.7|106320.8|106270.8|106314.2|106264.2|21
1740384790000|2025-02-24 08:13:10|106314.2|106264.2|106320.8|106270.8|106321.3|106271.3|106314.2|106264.2|14
1740384800000|2025-02-24 08:13:20|106321.3|106271.3|106319.9|106269.9|106321.3|106271.3|106312.5|106262.5|12
1740384810000|2025-02-24 08:13:30|106322|106272|106324.5|106274.5|106324.5|106274.5|106321.3|106271.3|12
1740384820000|2025-02-24 08:13:40|106323.3|106273.3|106321.7|106271.7|106324.5|106274.5|106321.7|106271.7|7
1740384830000|2025-02-24 08:13:50|106323.5|106273.5|106320.4|106270.4|106323.5|106273.5|106317.8|106267.8|14
1740384840000|2025-02-24 08:14:00|106322.3|106272.3|106327.5|106277.5|106329.7|106279.7|106322.3|106272.3|13
1740384850000|2025-02-24 08:14:10|106326.6|106276.6|106331.1|106281.1|106331.6|106281.6|106324.6|106274.6|21
1740384860000|2025-02-24 08:14:20|106330.9|106280.9|106351|106301|106351|106301|106330.9|106280.9|13
1740384870000|2025-02-24 08:14:30|106352.2|106302.2|106368.5|106318.5|106374.9|106324.9|106352.1|106302.1|22
1740384880000|2025-02-24 08:14:40|106371.7|106321.7|106353.4|106303.4|106372|106322|106351|106301|22
1740384890000|2025-02-24 08:14:50|106352.5|106302.5|106365.9|106315.9|106369.7|106319.7|106352.5|106302.5|18
1740384900000|2025-02-24 08:15:00|106368.9|106318.9|106359.7|106334.7|106374.5|106334.7|106358.3|106317.5|10
1740384910000|2025-02-24 08:15:10|106358|106333|106365.7|106315.7|106365.7|106333|106357.2|106314.3|6
1740384920000|2025-02-24 08:15:20|106364.5|106314.5|106366.9|106316.9|106369.6|106332.6|106351.7|106312.7|15
1740384930000|2025-02-24 08:15:30|106366.8|106316.8|106352.8|106327.8|106368.4|106327.8|106352.8|106311.4|15
1740384940000|2025-02-24 08:15:40|106363.9|106313.9|106380.7|106330.7|106380.7|106330.7|106363|106313|25
1740384950000|2025-02-24 08:15:50|106378.2|106328.2|106386.4|106336.4|106389.1|106339.1|106375.2|106325.2|22
1740384960000|2025-02-24 08:16:00|106387.4|106337.4|106371.7|106346.7|106388.3|106347.5|106370.9|106332.1|12
1740384970000|2025-02-24 08:16:10|106370.9|106345.9|106372.2|106347.2|106373.3|106348.3|106370.9|106345.9|18
1740384980000|2025-02-24 08:16:20|106373|106348|106402|106352|106402|106354.8|106370.6|106345.6|23
1740384990000|2025-02-24 08:16:30|106400.2|106350.2|106388.8|106363.8|106400.7|106365.9|106382.4|106345.5|35
1740385000000|2025-02-24 08:16:40|106388.4|106363.4|106391.3|106366.3|106391.3|106366.3|106384.6|106359.6|14
1740385010000|2025-02-24 08:16:50|106390.3|106365.3|106386.5|106361.5|106396.9|106371.9|106386.5|106361.5|27
1740385020000|2025-02-24 08:17:00|106385.9|106360.9|106397.5|106347.5|106398.7|106362.6|106384.8|106346.1|23
1740385030000|2025-02-24 08:17:10|106400|106350|106397.5|106347.5|106400|106350|106392.5|106342.5|14
1740385040000|2025-02-24 08:17:20|106395.9|106345.9|106402.6|106352.6|106404.3|106354.3|106395.9|106345.9|16
1740385050000|2025-02-24 08:17:30|106400.9|106350.9|106401.3|106351.3|106407.5|106357.5|106399.1|106349.1|14
1740385060000|2025-02-24 08:17:40|106404.6|106354.6|106396.7|106346.7|106404.6|106354.6|106396.7|106346.7|9
1740385070000|2025-02-24 08:17:50|106400|106350|106400.1|106350.1|106405.6|106355.6|106391.6|106341.6|22
1740385080000|2025-02-24 08:18:00|106398.9|106348.9|106399.6|106349.6|106401.7|106351.7|106390.5|106340.5|21
1740385090000|2025-02-24 08:18:10|106396.9|106346.9|106400.3|106350.3|106400.3|106350.3|106396.9|106346.9|7
1740385100000|2025-02-24 08:18:20|106397.6|106347.6|106404.4|106354.4|106405.3|106355.3|106396.7|106346.7|8
1740385110000|2025-02-24 08:18:30|106404.8|106354.8|106390.9|106365.9|106404.8|106366.7|106385.2|106353.2|8
1740385120000|2025-02-24 08:18:40|106391.7|106366.7|106391.9|106366.9|106392.9|106367.9|106389.1|106364.1|12
1740385130000|2025-02-24 08:18:50|106392.7|106367.7|106422.8|106397.8|106426.4|106401.4|106391.7|106366.7|40
1740385140000|2025-02-24 08:19:00|106423.1|106398.1|106436.9|106411.9|106452.3|106427.3|106414.6|106389.6|50
1740385150000|2025-02-24 08:19:10|106439.5|106414.5|106455.2|106430.2|106462.2|106437.2|106438|106413|48
1740385160000|2025-02-24 08:19:20|106456.1|106431.1|106454.9|106429.9|106460.2|106435.2|106452.9|106427.9|53
1740385170000|2025-02-24 08:19:30|106458.9|106433.9|106454.9|106429.9|106469.1|106444.1|106452.8|106427.8|42
1740385180000|2025-02-24 08:19:40|106455.5|106430.5|106458.1|106433.1|106461.4|106436.4|106455|106430|26
1740385190000|2025-02-24 08:19:50|106459.6|106434.6|106446.9|106421.9|106465.7|106440.7|106446.9|106421.9|47
1740385200000|2025-02-24 08:20:00|106445.3|106420.3|106449.3|106424.3|106453.3|106428.3|106444.5|106419.5|17
1740385210000|2025-02-24 08:20:10|106448.4|106423.4|106443.8|106418.8|106454.3|106429.3|106439.8|106414.8|32
1740385220000|2025-02-24 08:20:20|106443|106418|106443|106418|106453.9|106428.9|106440.4|106415.4|16
1740385230000|2025-02-24 08:20:30|106441.9|106416.9|106436.8|106411.8|106441.9|106416.9|106434|106409|21
1740385240000|2025-02-24 08:20:40|106435.8|106410.8|106422.9|106397.9|106435.8|106410.8|106419.2|106394.2|24
1740385250000|2025-02-24 08:20:50|106421.7|106396.7|106438.9|106413.9|106438.9|106413.9|106414.1|106389.1|23
1740385260000|2025-02-24 08:21:00|106440.1|106415.1|106427.5|106402.5|106444.3|106419.3|106427|106402|16
1740385270000|2025-02-24 08:21:10|106426.2|106401.2|106421.8|106396.8|106426.2|106401.2|106421.8|106396.8|6
1740385280000|2025-02-24 08:21:20|106420.9|106395.9|106417.6|106392.6|106422|106397|106417.6|106392.6|11
1740385290000|2025-02-24 08:21:30|106416.7|106391.7|106414.2|106389.2|106417.7|106392.7|106412.5|106387.5|9
1740385300000|2025-02-24 08:21:40|106416.8|106391.8|106420.4|106395.4|106420.6|106395.6|106408.2|106383.2|21
1740385310000|2025-02-24 08:21:50|106419.3|106394.3|106407.7|106382.7|106419.3|106394.3|106406.3|106381.3|16
1740385320000|2025-02-24 08:22:00|106408.7|106383.7|106405.7|106380.7|106410.6|106385.6|106404.8|106379.8|13
1740385330000|2025-02-24 08:22:10|106406.7|106381.7|106402.5|106377.5|106406.7|106381.7|106402.5|106377.5|3
1740385340000|2025-02-24 08:22:20|106401.6|106376.6|106397.6|106372.6|106405.5|106380.5|106390|106365|25
1740385350000|2025-02-24 08:22:30|106398.5|106373.5|106406.3|106381.3|106406.3|106381.3|106397.6|106372.6|10
1740385360000|2025-02-24 08:22:40|106407.1|106382.1|106408.2|106383.2|106411.6|106386.6|106405.6|106380.6|11
1740385370000|2025-02-24 08:22:50|106407.3|106382.3|106408.3|106383.3|106408.3|106383.3|106398.9|106373.9|17
1740385380000|2025-02-24 08:23:00|106409.3|106384.3|106414.8|106389.8|106414.8|106389.8|106409.3|106384.3|2
1740385390000|2025-02-24 08:23:10|106413.9|106388.9|106402.5|106377.5|106413.9|106388.9|106402.5|106377.5|13
1740385400000|2025-02-24 08:23:20|106403.3|106378.3|106398.9|106373.9|106403.3|106378.3|106397.7|106372.7|7
1740385410000|2025-02-24 08:23:30|106402.3|106377.3|106402|106377|106409.5|106384.5|106402|106377|13
1740385420000|2025-02-24 08:23:40|106402.8|106377.8|106407|106382|106415.4|106390.4|106400.8|106375.8|18
1740385430000|2025-02-24 08:23:50|106404.7|106379.7|106396.6|106371.6|106404.7|106379.7|106394.3|106369.3|16
1740385440000|2025-02-24 08:24:00|106398.5|106373.5|106389.6|106364.6|106400.7|106375.7|106388|106363|17
1740385450000|2025-02-24 08:24:10|106390.7|106365.7|106393.7|106368.7|106393.7|106368.7|106390.7|106365.7|2
1740385460000|2025-02-24 08:24:20|106392.8|106367.8|106392.5|106367.5|106399.8|106374.8|106385.5|106360.5|19
1740385470000|2025-02-24 08:24:30|106393.4|106368.4|106393.3|106368.3|106395.5|106370.5|106392.5|106367.5|13
1740385480000|2025-02-24 08:24:40|106392.4|106367.4|106392|106367|106394.4|106369.4|106391.1|106366.1|4
1740385490000|2025-02-24 08:24:50|106393.9|106368.9|106392.9|106367.9|106393.9|106368.9|106391.1|106366.1|6
1740385500000|2025-02-24 08:25:00|106393.8|106368.8|106381.2|106356.2|106401|106376|106381.2|106356.2|21
1740385510000|2025-02-24 08:25:10|106376.3|106351.3|106371|106346|106376.3|106351.3|106370.2|106345.2|15
1740385520000|2025-02-24 08:25:20|106373|106348|106358.6|106333.6|106377.5|106352.5|106358.6|106333.6|16
1740385530000|2025-02-24 08:25:30|106357.5|106332.5|106363.3|106338.3|106363.3|106338.3|106354|106329|14
1740385540000|2025-02-24 08:25:40|106364.3|106339.3|106365.6|106340.6|106378|106353|106364.3|106339.3|12
1740385550000|2025-02-24 08:25:50|106364.1|106339.1|106361.2|106336.2|106364.8|106339.8|106361.2|106336.2|7
1740385560000|2025-02-24 08:26:00|106362|106337|106366.9|106341.9|106369.9|106344.9|106362|106337|14
1740385570000|2025-02-24 08:26:10|106368|106343|106364.5|106339.5|106368|106343|106364.5|106339.5|9
1740385580000|2025-02-24 08:26:20|106365.5|106340.5|106363.1|106338.1|106366.3|106341.3|106359.2|106334.2|11
1740385590000|2025-02-24 08:26:30|106364.4|106339.4|106358.2|106333.2|106368.3|106343.3|106356.8|106331.8|14
1740385600000|2025-02-24 08:26:40|106362.9|106337.9|106352.3|106327.3|106363.8|106338.8|106352.3|106327.3|13
1740385610000|2025-02-24 08:26:50|106350.7|106325.7|106348.9|106323.9|106357.9|106332.9|106347.3|106322.3|17
1740385620000|2025-02-24 08:27:00|106353.5|106328.5|106365.1|106340.1|106365.1|106340.1|106352.3|106327.3|18
1740385630000|2025-02-24 08:27:10|106366.2|106341.2|106374.3|106349.3|106374.3|106349.3|106363.8|106338.8|17
1740385640000|2025-02-24 08:27:20|106373.5|106348.5|106367.3|106342.3|106374.7|106349.7|106361|106336|14
1740385650000|2025-02-24 08:27:30|106368.5|106343.5|106373|106348|106373.8|106348.8|106368.5|106343.5|4
1740385660000|2025-02-24 08:27:40|106373.8|106348.8|106359|106334|106373.8|106348.8|106359|106334|14
1740385670000|2025-02-24 08:27:50|106360.9|106335.9|106366.2|106341.2|106367.6|106342.6|106358.8|106333.8|18
1740385680000|2025-02-24 08:28:00|106364.8|106339.8|106389.7|106364.7|106389.7|106364.7|106364.8|106339.8|19
1740385690000|2025-02-24 08:28:10|106388.5|106363.5|106385.9|106360.9|106388.5|106363.5|106385.9|106360.9|9
1740385700000|2025-02-24 08:28:20|106386.9|106361.9|106387.7|106362.7|106388.8|106363.8|106386.8|106361.8|6
1740385710000|2025-02-24 08:28:30|106388.8|106363.8|106385.8|106360.8|106388.8|106363.8|106382.9|106357.9|15
1740385720000|2025-02-24 08:28:40|106384.8|106359.8|106375.1|106350.1|106384.8|106359.8|106369.6|106344.6|27
1740385730000|2025-02-24 08:28:50|106377|106352|106375|106350|106378.6|106353.6|106374.1|106349.1|11
1740385740000|2025-02-24 08:29:00|106376|106351|106381.6|106356.6|106382.4|106357.4|106375.2|106350.2|16
1740385750000|2025-02-24 08:29:10|106380.7|106355.7|106374|106349|106380.7|106355.7|106370.6|106345.6|19
1740385760000|2025-02-24 08:29:20|106372.8|106347.8|106373.8|106348.8|106377.3|106352.3|106368.6|106343.6|21
1740385770000|2025-02-24 08:29:30|106372.2|106347.2|106358.9|106333.9|106373.1|106348.1|106357.9|106332.9|29
1740385780000|2025-02-24 08:29:40|106356|106331|106356.2|106331.2|106359.7|106334.7|106353.2|106328.2|20
1740385790000|2025-02-24 08:29:50|106357|106332|106354.2|106329.2|106360.4|106335.4|106352.7|106327.7|13
1740385800000|2025-02-24 08:30:00|106353.1|106328.1|106337.7|106312.7|106353.1|106328.1|106337.7|106312.7|28
1740385810000|2025-02-24 08:30:10|106335.9|106310.9|106337.3|106312.3|106337.3|106312.3|106332.3|106307.3|9
1740385820000|2025-02-24 08:30:20|106336.4|106311.4|106329.7|106304.7|106340.2|106315.2|106329.7|106304.7|28
1740385830000|2025-02-24 08:30:30|106330.5|106305.5|106330.9|106305.9|106334.2|106309.2|106329.5|106304.5|16
1740385840000|2025-02-24 08:30:40|106332.5|106307.5|106336|106311|106341.8|106316.8|106332.5|106307.5|26
1740385850000|2025-02-24 08:30:50|106335.1|106310.1|106332.3|106307.3|106335.1|106310.1|106331.4|106306.4|9
1740385860000|2025-02-24 08:31:00|106333.2|106308.2|106333.5|106308.5|106336|106311|106332.4|106307.4|15
1740385870000|2025-02-24 08:31:10|106334.3|106309.3|106336.8|106311.8|106338.6|106313.6|106334.3|106309.3|10
1740385880000|2025-02-24 08:31:20|106336|106311|106322|106297|106336|106311|106322|106297|33
1740385890000|2025-02-24 08:31:30|106321.2|106296.2|106326.6|106301.6|106326.6|106301.6|106320.2|106295.2|19
1740385900000|2025-02-24 08:31:40|106325.8|106300.8|106323.5|106298.5|106328.9|106303.9|106318.4|106293.4|26
1740385910000|2025-02-24 08:31:50|106323.8|106298.8|106319|106294|106323.8|106298.8|106318|106293|8
1740385920000|2025-02-24 08:32:00|106319.9|106294.9|106320.5|106295.5|106321.5|106296.5|106319.6|106294.6|9
1740385930000|2025-02-24 08:32:10|106319.6|106294.6|106320|106295|106320|106295|106313|106288|15
1740385940000|2025-02-24 08:32:20|106320.8|106295.8|106314.4|106289.4|106320.8|106295.8|106312.1|106287.1|17
1740385950000|2025-02-24 08:32:30|106313.6|106288.6|106316.3|106291.3|106316.3|106291.3|106312.6|106287.6|7
1740385960000|2025-02-24 08:32:40|106315.5|106290.5|106318.1|106293.1|106320|106295|106312.1|106287.1|15
1740385970000|2025-02-24 08:32:50|106317.3|106292.3|106314.6|106289.6|106317.3|106292.3|106314.6|106289.6|4
1740385980000|2025-02-24 08:33:00|106315.4|106290.4|106307.3|106282.3|106318.1|106293.1|106306.4|106281.4|16
1740385990000|2025-02-24 08:33:10|106308.2|106283.2|106309.4|106284.4|106313.9|106288.9|106305.8|106280.8|20
1740386000000|2025-02-24 08:33:20|106308.4|106283.4|106311.2|106286.2|106311.2|106286.2|106308.4|106283.4|6
1740386010000|2025-02-24 08:33:30|106310.4|106285.4|106306|106281|106310.4|106285.4|106304.9|106279.9|8
1740386020000|2025-02-24 08:33:40|106308.2|106283.2|106306.2|106281.2|106308.8|106283.8|106306.2|106281.2|5
1740386030000|2025-02-24 08:33:50|106305.4|106280.4|106306.2|106281.2|106308.8|106283.8|106299.5|106274.5|16
1740386040000|2025-02-24 08:34:00|106305.4|106280.4|106305.4|106280.4|106305.4|106280.4|106305.4|106280.4|1
1740386050000|2025-02-24 08:34:10|106306.2|106281.2|106305.1|106280.1|106312|106287|106305.1|106280.1|25
1740386060000|2025-02-24 08:34:20|106305.9|106280.9|106305.7|106280.7|106306.7|106281.7|106304.9|106279.9|7
1740386070000|2025-02-24 08:34:30|106304.4|106279.4|106304.6|106279.6|106304.6|106279.6|106299|106274|16
1740386080000|2025-02-24 08:34:40|106303.9|106278.9|106298|106273|106304.7|106279.7|106297.5|106272.5|20
1740386090000|2025-02-24 08:34:50|106298.8|106273.8|106296.6|106271.6|106298.8|106273.8|106292.5|106267.5|11
1740386100000|2025-02-24 08:35:00|106294.9|106269.9|106297.9|106272.9|106298.7|106273.7|106294.9|106269.9|19
1740386110000|2025-02-24 08:35:10|106298.9|106273.9|106309.8|106284.8|106309.8|106284.8|106298.9|106273.9|17
1740386120000|2025-02-24 08:35:20|106308.3|106283.3|106305.9|106280.9|106309|106284|106302.3|106277.3|17
1740386130000|2025-02-24 08:35:30|106304.6|106279.6|106297.8|106272.8|106304.6|106279.6|106297.8|106272.8|18
1740386140000|2025-02-24 08:35:40|106299.2|106274.2|106297|106272|106299.8|106274.8|106296.2|106271.2|7
1740386160000|2025-02-24 08:36:00|106294.5|106269.5|106323.4|106298.4|106330.4|106305.4|106293.8|106268.8|28
1740386170000|2025-02-24 08:36:10|106324.3|106299.3|106340.9|106315.9|106340.9|106315.9|106324.3|106299.3|22
1740386180000|2025-02-24 08:36:20|106340.1|106315.1|106338.7|106313.7|106340.9|106315.9|106337.4|106312.4|17
1740386190000|2025-02-24 08:36:30|106337.9|106312.9|106322.9|106297.9|106337.9|106312.9|106318.5|106293.5|26
1740386200000|2025-02-24 08:36:40|106323.7|106298.7|106323.5|106298.5|106323.7|106298.7|106320.2|106295.2|6
1740386210000|2025-02-24 08:36:50|106325.2|106300.2|106323.5|106298.5|106325.2|106300.2|106322.7|106297.7|4
1740386220000|2025-02-24 08:37:00|106324.7|106299.7|106331.2|106306.2|106344.6|106319.6|106324.7|106299.7|28
1740386230000|2025-02-24 08:37:10|106332.9|106307.9|106336.6|106311.6|106338.5|106313.5|106332.3|106307.3|29
1740386240000|2025-02-24 08:37:20|106338.1|106313.1|106324.1|106299.1|106342.7|106317.7|106323.6|106298.6|32
1740386250000|2025-02-24 08:37:30|106323.1|106298.1|106351.4|106301.4|106351.4|106303.8|106323.1|106292.4|18
1740386260000|2025-02-24 08:37:40|106350.6|106300.6|106352.9|106302.9|106357.4|106307.4|106350.6|106300.6|10
1740386270000|2025-02-24 08:37:50|106350.5|106300.5|106352.6|106302.6|106356|106306|106350|106300|15
1740386280000|2025-02-24 08:38:00|106350|106300|106351.6|106301.6|106353.3|106303.3|106345.9|106295.9|28
1740386290000|2025-02-24 08:38:10|106352.5|106302.5|106357.2|106307.2|106358.3|106317.8|106333.1|106301.9|25
1740386300000|2025-02-24 08:38:20|106357.1|106307.1|106360.5|106310.5|106363.1|106313.1|106357.1|106307.1|9
1740386310000|2025-02-24 08:38:30|106349.5|106324.5|106352.7|106327.7|106354.9|106329.9|106347.9|106322.9|16
1740386320000|2025-02-24 08:38:40|106353.6|106328.6|106370.4|106345.4|106379|106346.7|106353.6|106321.3|23
1740386330000|2025-02-24 08:38:50|106371.2|106346.2|106361.4|106336.4|106371.2|106346.2|106361.4|106336.4|11
1740386340000|2025-02-24 08:39:00|106362.3|106337.3|106367.7|106342.7|106379.9|106343.2|106361.4|106324.5|24
1740386350000|2025-02-24 08:39:10|106365.6|106340.6|106375.1|106325.1|106376.8|106344.4|106362.9|106325.1|20
1740386360000|2025-02-24 08:39:20|106371.8|106321.8|106370.1|106320.1|106373.4|106323.4|106368.4|106318.4|13
1740386370000|2025-02-24 08:39:30|106368.4|106318.4|106367.2|106317.2|106370.1|106320.1|106363.8|106313.8|17
1740386380000|2025-02-24 08:39:40|106368.8|106318.8|106373.6|106323.6|106373.6|106323.6|106368.8|106318.8|6
1740386390000|2025-02-24 08:39:50|106376.9|106326.9|106380.5|106330.5|106382.2|106332.2|106376.9|106326.9|15
1740386400000|2025-02-24 08:40:00|106382.2|106332.2|106382.8|106332.8|106389.1|106339.1|106379.5|106329.5|21
1740386410000|2025-02-24 08:40:10|106383.6|106333.6|106383|106333|106383.6|106333.6|106383|106333|2
1740386420000|2025-02-24 08:40:20|106384.6|106334.6|106388.2|106338.2|106389.6|106339.6|106383|106333|6
1740386430000|2025-02-24 08:40:30|106401.5|106331.5|106392.7|106342.7|106401.5|106342.7|106388.2|106331.5|9
1740386440000|2025-02-24 08:40:40|106393.8|106343.8|106391.6|106341.6|106397.7|106347.7|106389.9|106339.9|9
1740386450000|2025-02-24 08:40:50|106394.9|106344.9|106385.8|106335.8|106394.9|106344.9|106385.8|106335.8|12
1740386460000|2025-02-24 08:41:00|106387.5|106337.5|106388.9|106338.9|106392.8|106342.8|106382.3|106332.3|19
1740386470000|2025-02-24 08:41:10|106390.6|106340.6|106418.2|106368.2|106419|106369|106388.9|106338.9|12
1740386480000|2025-02-24 08:41:20|106419.9|106369.9|106420.1|106370.1|106420.9|106370.9|106418.2|106368.2|5
1740386490000|2025-02-24 08:41:30|106417.9|106367.9|106418.8|106368.8|106418.8|106368.8|106408.5|106358.5|12
1740386500000|2025-02-24 08:41:40|106418.4|106368.4|106414.4|106364.4|106418.4|106368.4|106410|106360|4
1740386510000|2025-02-24 08:41:50|106411.1|106361.1|106410.7|106360.7|106412.7|106362.7|106406.4|106356.4|10
1740386520000|2025-02-24 08:42:00|106409.8|106359.8|106412.5|106362.5|106416.8|106366.8|106402.1|106352.1|30
1740386530000|2025-02-24 08:42:10|106410.9|106360.9|106395|106345|106412.5|106362.5|106377.5|106345|21
1740386540000|2025-02-24 08:42:20|106397.5|106347.5|106391.6|106341.6|106407.5|106370|106387.5|106340|21
1740386550000|2025-02-24 08:42:30|106393.3|106343.3|106389.9|106339.9|106393.3|106343.3|106389.1|106339.1|11
1740386560000|2025-02-24 08:42:40|106376.5|106351.5|106368.1|106343.1|106376.5|106351.5|106368.1|106343.1|13
1740386570000|2025-02-24 08:42:50|106365.6|106340.6|106352.3|106327.3|106368.1|106343.1|106350.6|106325.6|31
1740386580000|2025-02-24 08:43:00|106353.2|106328.2|106354.1|106329.1|106354.9|106329.9|106344.9|106319.9|17
1740386590000|2025-02-24 08:43:10|106353.3|106328.3|106362.2|106337.2|106363.8|106338.8|106352.4|106327.4|14
1740386600000|2025-02-24 08:43:20|106363.2|106338.2|106362.2|106337.2|106363.2|106338.2|106361.4|106336.4|3
1740386610000|2025-02-24 08:43:30|106361.4|106336.4|106366.8|106341.8|106367|106342|106361.2|106336.2|12
1740386620000|2025-02-24 08:43:40|106367.7|106342.7|106366.6|106341.6|106367.7|106342.7|106362.4|106337.4|15
1740386630000|2025-02-24 08:43:50|106365.8|106340.8|106357.4|106332.4|106371.1|106346.1|106357.4|106332.4|15
1740386640000|2025-02-24 08:44:00|106356.5|106331.5|106366|106341|106368.7|106343.7|106356.5|106331.5|18
1740386650000|2025-02-24 08:44:10|106367.4|106342.4|106364.2|106339.2|106371.4|106346.4|106364.2|106339.2|13
1740386660000|2025-02-24 08:44:20|106359.1|106334.1|106361|106336|106362.8|106337.8|106357.4|106332.4|18
1740386670000|2025-02-24 08:44:30|106361.8|106336.8|106356.4|106331.4|106364.1|106339.1|106356.4|106331.4|17
1740386680000|2025-02-24 08:44:40|106357.4|106332.4|106363.1|106338.1|106364.6|106339.6|106357.4|106332.4|15
1740386690000|2025-02-24 08:44:50|106361.8|106336.8|106363.5|106338.5|106368.4|106343.4|106360.9|106335.9|14
1740386700000|2025-02-24 08:45:00|106365.4|106340.4|106373.8|106348.8|106374.7|106349.7|106363.6|106338.6|14
1740386710000|2025-02-24 08:45:10|106372.2|106347.2|106377.6|106352.6|106382.4|106357.4|106371.2|106346.2|17
1740386720000|2025-02-24 08:45:20|106376.6|106351.6|106361.5|106336.5|106376.6|106351.6|106360.7|106335.7|24
1740386730000|2025-02-24 08:45:30|106360.6|106335.6|106356.2|106331.2|106360.6|106335.6|106355.4|106330.4|13
1740386740000|2025-02-24 08:45:40|106357.4|106332.4|106351.5|106326.5|106359.8|106334.8|106348.5|106323.5|20
1740386750000|2025-02-24 08:45:50|106352.3|106327.3|106355|106305|106355|106328.2|106338.5|106303.7|22
1740386760000|2025-02-24 08:46:00|106356.3|106306.3|106353.5|106303.5|106356.3|106306.3|106351.9|106301.9|16
1740386770000|2025-02-24 08:46:10|106354.4|106304.4|106341|106316|106354.4|106316|106335.9|106302.1|12
1740386780000|2025-02-24 08:46:20|106340.1|106315.1|106350.2|106300.2|106352.1|106316|106339.8|106295.8|12
1740386790000|2025-02-24 08:46:30|106349.7|106299.7|106354.6|106304.6|106356.3|106306.3|106349.7|106299.7|12
1740386800000|2025-02-24 08:46:40|106353.2|106303.2|106342.4|106317.4|106353.2|106317.4|106336.3|106302.4|14
1740386810000|2025-02-24 08:46:50|106341.1|106316.1|106340.4|106315.4|106357.9|106318.8|106340.4|106303.6|10
1740386820000|2025-02-24 08:47:00|106341.6|106316.6|106338.9|106313.9|106345.1|106320.1|106335.7|106310.7|22
1740386830000|2025-02-24 08:47:10|106338.3|106313.3|106341.5|106316.5|106341.5|106316.5|106337.4|106312.4|6
1740386840000|2025-02-24 08:47:20|106340.4|106315.4|106338.9|106313.9|106340.4|106315.4|106337.9|106312.9|8
1740386850000|2025-02-24 08:47:30|106337.9|106312.9|106330.7|106305.7|106339.2|106314.2|106330.7|106305.7|14
1740386860000|2025-02-24 08:47:40|106332|106307|106329.2|106304.2|106333.5|106308.5|106329.2|106304.2|10
1740386870000|2025-02-24 08:47:50|106328.4|106303.4|106338.3|106288.3|106340|106303.4|106327.2|106286.6|9
1740386880000|2025-02-24 08:48:00|106337.2|106287.2|106325.8|106300.8|106337.2|106301.9|106324.8|106287.2|8
1740386890000|2025-02-24 08:48:10|106324.8|106299.8|106324.6|106299.6|106324.8|106299.8|106322.5|106297.5|11
1740386900000|2025-02-24 08:48:20|106323.5|106298.5|106322.9|106297.9|106324.4|106299.4|106321.8|106296.8|9
1740386910000|2025-02-24 08:48:30|106322|106297|106314|106289|106322|106297|106314|106289|8
1740386920000|2025-02-24 08:48:40|106312.6|106287.6|106311.4|106286.4|106312.6|106287.6|106311.4|106286.4|4
1740386930000|2025-02-24 08:48:50|106311.8|106286.8|106305.4|106280.4|106312|106287|106301.9|106276.9|15
1740386940000|2025-02-24 08:49:00|106306.1|106281.1|106302.1|106277.1|106309.6|106284.6|106302.1|106277.1|16
1740386950000|2025-02-24 08:49:10|106302|106277|106297.1|106272.1|106309.1|106284.1|106296.3|106271.3|17
1740386960000|2025-02-24 08:49:20|106298.4|106273.4|106294.5|106269.5|106312.5|106277.6|106293|106262.5|24
1740386970000|2025-02-24 08:49:30|106293.3|106268.3|106293.8|106268.8|106294.7|106269.7|106291.2|106266.2|9
1740386980000|2025-02-24 08:49:40|106293|106268|106294.9|106269.9|106297.8|106272.8|106293|106268|12
1740386990000|2025-02-24 08:49:50|106295.4|106270.4|106298.8|106273.8|106298.8|106273.8|106295.4|106270.4|7
1740387000000|2025-02-24 08:50:00|106298.3|106273.3|106291.7|106266.7|106304.8|106279.8|106290.4|106265.4|20
1740387010000|2025-02-24 08:50:10|106292.6|106267.6|106295.1|106270.1|106297.2|106272.2|106291.7|106266.7|8
1740387020000|2025-02-24 08:50:20|106294.5|106269.5|106300.2|106275.2|106301.1|106276.1|106293.7|106268.7|12
1740387030000|2025-02-24 08:50:30|106300.9|106275.9|106292.6|106267.6|106300.9|106275.9|106289.9|106264.9|12
1740387040000|2025-02-24 08:50:40|106293.3|106268.3|106312.8|106262.8|106316.1|106275.9|106293.3|106262.8|13
1740387050000|2025-02-24 08:50:50|106314.4|106264.4|106329.9|106279.9|106333.3|106283.3|106314.4|106264.4|20
1740387060000|2025-02-24 08:51:00|106326.6|106276.6|106326.8|106276.8|106329|106279|106321.6|106271.6|16
1740387070000|2025-02-24 08:51:10|106326.7|106276.7|106327.9|106277.9|106330.8|106280.8|106323.7|106273.7|17
1740387080000|2025-02-24 08:51:20|106326.3|106276.3|106327.8|106277.8|106330.6|106280.6|106325.1|106275.1|11
1740387090000|2025-02-24 08:51:30|106326.1|106276.1|106327.4|106277.4|106328.1|106278.1|106319.9|106269.9|16
1740387100000|2025-02-24 08:51:40|106329|106279|106324.4|106274.4|106329|106279|106324.4|106274.4|5
1740387110000|2025-02-24 08:51:50|106326|106276|106332.3|106282.3|106334|106284|106324.9|106274.9|16
1740387120000|2025-02-24 08:52:00|106334|106284|106330.7|106280.7|106334|106284|106330.7|106280.7|11
1740387130000|2025-02-24 08:52:10|106332.3|106282.3|106335|106285|106337.5|106287.5|106330.7|106280.7|11
1740387140000|2025-02-24 08:52:20|106334|106284|106329.1|106279.1|106334|106284|106328.4|106278.4|12
1740387150000|2025-02-24 08:52:30|106330|106280|106325.9|106275.9|106330|106280|106325.9|106275.9|7
1740387160000|2025-02-24 08:52:40|106325|106275|106318.7|106268.7|106326.4|106276.4|106318.7|106268.7|21
1740387170000|2025-02-24 08:52:50|106319.5|106269.5|106325|106275|106327|106277|106319.5|106269.5|8
1740387180000|2025-02-24 08:53:00|106326.5|106276.5|106324.6|106274.6|106328.2|106278.2|106322.5|106272.5|10
1740387190000|2025-02-24 08:53:10|106320.1|106270.1|106316.4|106266.4|106322.1|106272.1|106314.7|106264.7|15
1740387200000|2025-02-24 08:53:20|106314.7|106264.7|106312|106262|106318.1|106268.1|106312|106262|6
1740387210000|2025-02-24 08:53:30|106310.3|106260.3|106320.5|106270.5|106320.5|106270.5|106307.6|106257.6|8
1740387220000|2025-02-24 08:53:40|106318.9|106268.9|106316.5|106266.5|106320.5|106270.5|106311.5|106261.5|12
1740387230000|2025-02-24 08:53:50|106314.9|106264.9|106317.5|106267.5|106317.5|106267.5|106309.9|106259.9|7
1740387240000|2025-02-24 08:54:00|106315|106265|106310|106260|106316.4|106266.4|106310|106260|13
1740387250000|2025-02-24 08:54:10|106309.7|106259.7|106309.7|106259.7|106311.4|106261.4|106309.7|106259.7|11
1740387260000|2025-02-24 08:54:20|106311.4|106261.4|106311.4|106261.4|106311.4|106261.4|106309.7|106259.7|5
1740387270000|2025-02-24 08:54:30|106309.7|106259.7|106312.5|106262.5|106312.5|106262.5|106307.5|106257.5|13
1740387280000|2025-02-24 08:54:40|106310|106260|106305.1|106255.1|106319.1|106260|106300|106242.1|18
1740387290000|2025-02-24 08:54:50|106303.5|106253.5|106303.8|106253.8|106303.8|106253.8|106298.8|106248.8|8
1740387300000|2025-02-24 08:55:00|106302.2|106252.2|106305|106255|106307.7|106257.7|106302.2|106252.2|9
1740387310000|2025-02-24 08:55:10|106303.9|106253.9|106309.3|106259.3|106309.3|106259.3|106298.9|106248.9|19
1740387320000|2025-02-24 08:55:20|106307.6|106257.6|106305.9|106255.9|106310.9|106260.9|106302.6|106252.6|9
1740387330000|2025-02-24 08:55:30|106309.3|106259.3|106317.4|106267.4|106320.8|106270.8|106304.2|106254.2|18
1740387340000|2025-02-24 08:55:40|106315.7|106265.7|106314.7|106264.7|106318|106268|106314.7|106264.7|7
1740387350000|2025-02-24 08:55:50|106316.4|106266.4|106308.4|106258.4|106316.4|106266.4|106308.4|106258.4|16
1740387360000|2025-02-24 08:56:00|106310.1|106260.1|106319.3|106269.3|106324.2|106274.2|106308.4|106258.4|11
1740387370000|2025-02-24 08:56:10|106320.9|106270.9|106315.2|106265.2|106326.9|106276.9|106313.5|106263.5|24
1740387380000|2025-02-24 08:56:20|106316.9|106266.9|106318.4|106268.4|106327.6|106277.6|106316.7|106266.7|20
1740387390000|2025-02-24 08:56:30|106319.3|106269.3|106326.7|106276.7|106329.8|106279.8|106319.3|106269.3|19
1740387400000|2025-02-24 08:56:40|106327.2|106277.2|106326.7|106276.7|106327.2|106277.2|106325|106275|3
1740387410000|2025-02-24 08:56:50|106328.3|106278.3|106327.4|106277.4|106335.2|106293.8|106318.8|106277.4|20
1740387420000|2025-02-24 08:57:00|106326.1|106276.1|106331.1|106281.1|106331.3|106281.3|106324.7|106274.7|6
1740387430000|2025-02-24 08:57:10|106332.3|106282.3|106330.3|106280.3|106332.3|106282.3|106328.6|106278.6|4
1740387440000|2025-02-24 08:57:20|106328.6|106278.6|106330.1|106280.1|106334.4|106284.4|106327|106277|15
1740387450000|2025-02-24 08:57:30|106331.7|106281.7|106339.7|106289.7|106339.7|106289.7|106327.3|106277.3|11
1740387460000|2025-02-24 08:57:40|106340.1|106290.1|106344|106294|106345.3|106295.3|106340.1|106290.1|6
1740387470000|2025-02-24 08:57:50|106345.4|106295.4|106346.9|106296.9|106349.2|106299.2|106345.4|106295.4|4
1740387480000|2025-02-24 08:58:00|106349.2|106299.2|106352.2|106302.2|106352.2|106302.2|106345.7|106295.7|9
1740387490000|2025-02-24 08:58:10|106353.3|106303.3|106347.3|106297.3|106354.9|106304.9|106345.7|106295.7|9
1740387500000|2025-02-24 08:58:20|106345.7|106295.7|106343.8|106293.8|106345.7|106295.7|106343.8|106293.8|5
1740387510000|2025-02-24 08:58:30|106341.2|106291.2|106343.8|106293.8|106343.8|106293.8|106341.2|106291.2|2
1740387520000|2025-02-24 08:58:40|106345|106295|106351.7|106301.7|106351.7|106301.7|106343.8|106293.8|8
1740387530000|2025-02-24 08:58:50|106352.5|106302.5|106336.8|106311.8|106353.9|106313.3|106336.8|106298.5|20
1740387540000|2025-02-24 08:59:00|106338.6|106313.6|106340.5|106315.5|106341.4|106316.4|106337.5|106312.5|16
1740387550000|2025-02-24 08:59:10|106341.5|106316.5|106332.5|106307.5|106341.5|106316.5|106332.5|106307.5|20
1740387560000|2025-02-24 08:59:20|106334.6|106309.6|106326.8|106301.8|106337.2|106312.2|106323.8|106298.8|31
1740387570000|2025-02-24 08:59:30|106325.1|106300.1|106336.6|106311.6|106349.8|106311.8|106325.1|106297.5|39
1740387580000|2025-02-24 08:59:40|106332.4|106307.4|106349.7|106299.7|106350.7|106313.2|106332.4|106297.7|24
1740387590000|2025-02-24 08:59:50|106349.3|106299.3|106351|106301|106357|106307|106345.2|106295.2|45
1740387600000|2025-02-24 09:00:00|106360.1|106310.1|106376.8|106326.8|106376.8|106326.8|106355|106305|54
1740387610000|2025-02-24 09:00:10|106371.8|106321.8|106353.1|106328.1|106371.8|106338.5|106345.5|106320.5|54
1740387620000|2025-02-24 09:00:20|106354.7|106329.7|106356.5|106331.5|106369.7|106344.7|106353.1|106328.1|58
1740387630000|2025-02-24 09:00:30|106357.7|106332.7|106352.3|106327.3|106364|106339|106349.6|106324.6|24
1740387640000|2025-02-24 09:00:40|106351.3|106326.3|106353.1|106328.1|106356.5|106331.5|106350.4|106325.4|22
1740387650000|2025-02-24 09:00:50|106354|106329|106347.6|106322.6|106355.6|106330.6|106346.6|106321.6|15
1740387660000|2025-02-24 09:01:00|106346.7|106321.7|106336.4|106311.4|106348.3|106323.3|106335.6|106310.6|21
1740387670000|2025-02-24 09:01:10|106334.9|106309.9|106333.3|106308.3|106338.5|106313.5|106328.1|106303.1|24
1740387680000|2025-02-24 09:01:20|106332.3|106307.3|106331.8|106306.8|106334.7|106309.7|106330.5|106305.5|10
1740387690000|2025-02-24 09:01:30|106332.8|106307.8|106334.8|106309.8|106335.1|106310.1|106329.2|106304.2|11
1740387700000|2025-02-24 09:01:40|106335.6|106310.6|106314.2|106289.2|106335.6|106310.6|106312.2|106287.2|18
1740387710000|2025-02-24 09:01:50|106313.5|106288.5|106310.2|106285.2|106315.2|106290.2|106307.6|106282.6|23
1740387720000|2025-02-24 09:02:00|106308.6|106283.6|106322.3|106297.3|106335.1|106310.1|106308.6|106283.6|26
1740387730000|2025-02-24 09:02:10|106323.3|106298.3|106327.4|106302.4|106328.4|106303.4|106317.1|106292.1|31
1740387740000|2025-02-24 09:02:20|106323.4|106298.4|106326.4|106301.4|106327.3|106302.3|106320.2|106295.2|26
1740387750000|2025-02-24 09:02:30|106327.2|106302.2|106314|106289|106327.2|106302.2|106314|106289|13
1740387760000|2025-02-24 09:02:40|106315.6|106290.6|106315.9|106290.9|106315.9|106290.9|106313.2|106288.2|15
1740387770000|2025-02-24 09:02:50|106314.2|106289.2|106313.4|106288.4|106319|106294|106311.9|106286.9|12
1740387780000|2025-02-24 09:03:00|106314.2|106289.2|106316.7|106291.7|106316.7|106291.7|106313.3|106288.3|13
1740387790000|2025-02-24 09:03:10|106318.4|106293.4|106313.8|106288.8|106320.1|106295.1|106313|106288|31
1740387800000|2025-02-24 09:03:20|106313|106288|106309|106284|106320.4|106295.4|106309|106284|28
1740387810000|2025-02-24 09:03:30|106308|106283|106306.3|106281.3|106312.3|106287.3|106303.8|106278.8|28
1740387820000|2025-02-24 09:03:40|106307.1|106282.1|106308.2|106283.2|106309.3|106284.3|106306|106281|9
1740387830000|2025-02-24 09:03:50|106307.4|106282.4|106307.9|106282.9|106318.2|106293.2|106302.9|106277.9|19
1740387840000|2025-02-24 09:04:00|106308.8|106283.8|106316.2|106291.2|106317.6|106292.6|106305.1|106280.1|25
1740387850000|2025-02-24 09:04:10|106317.2|106292.2|106319.1|106294.1|106323.8|106298.8|106317.1|106292.1|13
1740387860000|2025-02-24 09:04:20|106321.6|106296.6|106321|106296|106321.8|106296.8|106320|106295|7
1740387870000|2025-02-24 09:04:30|106320.2|106295.2|106319.4|106294.4|106320.2|106295.2|106319.4|106294.4|2
1740387880000|2025-02-24 09:04:40|106318.5|106293.5|106316.9|106291.9|106318.5|106293.5|106316.8|106291.8|6
1740387890000|2025-02-24 09:04:50|106318.5|106293.5|106312.6|106287.6|106318.5|106293.5|106307.4|106282.4|15
1740387900000|2025-02-24 09:05:00|106311.4|106286.4|106306.1|106281.1|106322.2|106297.2|106303.3|106278.3|26
1740387910000|2025-02-24 09:05:10|106305|106280|106298.3|106273.3|106306.6|106281.6|106297.4|106272.4|22
1740387920000|2025-02-24 09:05:20|106299.1|106274.1|106313.4|106288.4|106313.4|106288.4|106299.1|106274.1|19
1740387930000|2025-02-24 09:05:30|106312.6|106287.6|106317|106292|106318.2|106293.2|106311|106286|16
1740387940000|2025-02-24 09:05:40|106315.6|106290.6|106314.6|106289.6|106318.7|106293.7|106313|106288|19
1740387950000|2025-02-24 09:05:50|106313|106288|106318.1|106293.1|106319.1|106294.1|106313|106288|14
1740387960000|2025-02-24 09:06:00|106319|106294|106323|106298|106323|106298|106317.6|106292.6|16
1740387970000|2025-02-24 09:06:10|106326.3|106301.3|106329.3|106304.3|106339.7|106314.7|106326.3|106301.3|21
1740387980000|2025-02-24 09:06:20|106328.4|106303.4|106329.2|106304.2|106334.8|106309.8|106326.8|106301.8|15
1740387990000|2025-02-24 09:06:30|106328.1|106303.1|106323.3|106298.3|106328.1|106303.1|106319.2|106294.2|13
1740388000000|2025-02-24 09:06:40|106322.5|106297.5|106322.6|106297.6|106325.9|106300.9|106322.5|106297.5|11
1740388010000|2025-02-24 09:06:50|106323.5|106298.5|106311.6|106286.6|106326|106301|106311.6|106286.6|21
1740388020000|2025-02-24 09:07:00|106312.4|106287.4|106287.2|106262.2|106312.4|106287.4|106287.1|106262.1|32
1740388030000|2025-02-24 09:07:10|106289.3|106264.3|106293.2|106268.2|106296.1|106271.1|106289.3|106264.3|18
1740388040000|2025-02-24 09:07:20|106295|106270|106305.6|106280.6|106306.8|106281.8|106295|106270|28
1740388050000|2025-02-24 09:07:30|106307.3|106282.3|106309|106284|106311|106286|106303.7|106278.7|19
1740388060000|2025-02-24 09:07:40|106308.2|106283.2|106302.8|106277.8|106308.2|106283.2|106302.8|106277.8|8
1740388070000|2025-02-24 09:07:50|106302.9|106277.9|106302.9|106277.9|106303.7|106278.7|106297.7|106272.7|12
1740388080000|2025-02-24 09:08:00|106304.3|106279.3|106310.5|106285.5|106312.7|106287.7|106304.3|106279.3|24
1740388090000|2025-02-24 09:08:10|106318.2|106293.2|106322.2|106297.2|106326.5|106301.5|106315.4|106290.4|21
1740388100000|2025-02-24 09:08:20|106323.7|106298.7|106323.1|106298.1|106323.7|106298.7|106317.5|106292.5|11
1740388110000|2025-02-24 09:08:30|106322.3|106297.3|106323|106298|106325.3|106300.3|106322.3|106297.3|6
1740388120000|2025-02-24 09:08:40|106323.7|106298.7|106334.7|106284.7|106334.7|106300.5|106321.5|106282.9|12
1740388130000|2025-02-24 09:08:50|106335.4|106285.4|106332.9|106282.9|106335.5|106285.5|106332.9|106282.9|5
1740388140000|2025-02-24 09:09:00|106331.1|106281.1|106339.9|106289.9|106341.6|106291.6|106331.1|106281.1|13
1740388150000|2025-02-24 09:09:10|106339|106289|106333.4|106283.4|106339.9|106289.9|106331.2|106281.2|19
1740388160000|2025-02-24 09:09:20|106335.4|106285.4|106340.3|106290.3|106341.2|106291.2|106335.4|106285.4|8
1740388170000|2025-02-24 09:09:30|106340.4|106290.4|106342|106292|106343.5|106293.5|106334.9|106284.9|9
1740388180000|2025-02-24 09:09:40|106343.4|106293.4|106346.4|106296.4|106347.6|106297.6|106342|106292|11
1740388190000|2025-02-24 09:09:50|106347.6|106297.6|106346.4|106296.4|106349.3|106299.3|106346.4|106296.4|12
1740388200000|2025-02-24 09:10:00|106347.6|106297.6|106351.7|106301.7|106361.6|106311.6|106347.2|106297.2|43
1740388210000|2025-02-24 09:10:10|106350.5|106300.5|106361.1|106311.1|106361.8|106311.8|106346.6|106296.6|25
1740388220000|2025-02-24 09:10:20|106364.1|106314.1|106397.2|106347.2|106404.4|106354.4|106360.9|106310.9|51
1740388230000|2025-02-24 09:10:30|106396.2|106346.2|106379.2|106329.2|106397.2|106347.2|106379.2|106329.2|31
1740388240000|2025-02-24 09:10:40|106376.3|106326.3|106380.9|106330.9|106384.6|106334.6|106374.6|106324.6|19
1740388250000|2025-02-24 09:10:50|106380.8|106330.8|106374.4|106324.4|106383.6|106333.6|106374.3|106324.3|14
1740388260000|2025-02-24 09:11:00|106371.8|106321.8|106372.5|106322.5|106377.3|106327.3|106369.2|106319.2|20
1740388270000|2025-02-24 09:11:10|106372.3|106322.3|106362.5|106312.5|106372.7|106322.7|106362.2|106312.2|11
1740388280000|2025-02-24 09:11:20|106362.4|106312.4|106363.3|106313.3|106363.5|106313.5|106362.4|106312.4|9
1740388290000|2025-02-24 09:11:30|106362.4|106312.4|106372.5|106322.5|106372.5|106322.5|106361.8|106311.8|12
1740388300000|2025-02-24 09:11:40|106370.8|106320.8|106368.2|106318.2|106372.5|106322.5|106366.2|106316.2|13
1740388310000|2025-02-24 09:11:50|106367.7|106317.7|106367.9|106317.9|106367.9|106317.9|106367.7|106317.7|2
1740388320000|2025-02-24 09:12:00|106369.6|106319.6|106369.6|106319.6|106369.6|106319.6|106363|106313|11
1740388330000|2025-02-24 09:12:10|106367.9|106317.9|106368|106318|106369.6|106319.6|106363.3|106313.3|14
1740388340000|2025-02-24 09:12:20|106369.6|106319.6|106367.8|106317.8|106371.3|106321.3|106367.8|106317.8|6
1740388350000|2025-02-24 09:12:30|106369.5|106319.5|106362.1|106312.1|106369.5|106319.5|106361.5|106311.5|16
1740388360000|2025-02-24 09:12:40|106362|106312|106372.7|106322.7|106375.9|106325.9|106362|106312|23
1740388370000|2025-02-24 09:12:50|106371|106321|106362.2|106312.2|106372.7|106322.7|106360.3|106310.3|17
1740388380000|2025-02-24 09:13:00|106361.5|106311.5|106372.5|106322.5|106372.5|106322.5|106361.5|106311.5|17
1740388390000|2025-02-24 09:13:10|106370.9|106320.9|106370.6|106320.6|106370.9|106320.9|106370.6|106320.6|3
1740388400000|2025-02-24 09:13:20|106371.1|106321.1|106381.3|106331.3|106382.2|106332.2|106370.9|106320.9|16
1740388410000|2025-02-24 09:13:30|106381|106331|106377.3|106327.3|106381.4|106331.4|106375.8|106325.8|13
1740388420000|2025-02-24 09:13:40|106378.9|106328.9|106383.2|106333.2|106383.2|106333.2|106377.3|106327.3|11
1740388430000|2025-02-24 09:13:50|106384.6|106334.6|106379|106308.3|106388.9|106334.6|106376.7|106308.3|10
1740388440000|2025-02-24 09:14:00|106367.5|106317.5|106368.7|106318.7|106377.2|106318.7|106362|106301.9|14
1740388450000|2025-02-24 09:14:10|106367|106317|106366.6|106316.6|106368.8|106318.8|106365.2|106315.2|17
1740388460000|2025-02-24 09:14:20|106368.3|106318.3|106366.6|106316.6|106368.6|106318.6|106364.4|106314.4|14
1740388470000|2025-02-24 09:14:30|106366.7|106316.7|106364.7|106314.7|106378.4|106323.2|106364.6|106305.4|13
1740388480000|2025-02-24 09:14:40|106363.1|106313.1|106369.6|106319.6|106377.5|106319.6|106361.7|106303.1|14
1740388490000|2025-02-24 09:14:50|106369.7|106319.7|106369.2|106319.2|106371.3|106321.3|106369.2|106319.2|10
1740388500000|2025-02-24 09:15:00|106382.1|106311.5|106374.9|106303.8|106382.1|106324.6|106366.3|106303.8|22
1740388510000|2025-02-24 09:15:10|106364.6|106314.6|106376.9|106326.9|106383|106327|106364.6|106304.9|14
1740388520000|2025-02-24 09:15:20|106373.6|106323.6|106373.9|106323.9|106382|106324.4|106366.1|106311.8|20
1740388530000|2025-02-24 09:15:30|106372.7|106322.7|106358.3|106308.3|106372.7|106322.7|106356.4|106306.4|19
1740388540000|2025-02-24 09:15:40|106358.5|106308.5|106353.8|106303.8|106367.1|106308.5|106353.4|106294.6|22
1740388550000|2025-02-24 09:15:50|106353.7|106303.7|106352.3|106302.3|106354.1|106304.1|106352.3|106302.3|9
1740388560000|2025-02-24 09:16:00|106352.6|106302.6|106361.3|106290|106364.1|106302.6|106344.7|106287|20
1740388570000|2025-02-24 09:16:10|106360.7|106289.5|106361.6|106290.3|106361.6|106302.6|106348.6|106289.4|11
1740388580000|2025-02-24 09:16:20|106360.9|106289.8|106360.4|106310.4|106371.2|106313.8|106349|106289.8|16
1740388590000|2025-02-24 09:16:30|106362.1|106312.1|106370.9|106320.9|106375|106325|106362.1|106312.1|17
1740388600000|2025-02-24 09:16:40|106372.7|106322.7|106372.5|106322.5|106373|106323|106370.8|106320.8|7
1740388610000|2025-02-24 09:16:50|106372.8|106322.8|106367.3|106317.3|106372.9|106322.9|106364.5|106314.5|13
1740388620000|2025-02-24 09:17:00|106367.5|106317.5|106367.2|106317.2|106367.8|106317.8|106362.9|106312.9|11
1740388630000|2025-02-24 09:17:10|106381.2|106309.9|106370.7|106320.7|106381.2|106327.3|106368.9|106309.9|17
1740388640000|2025-02-24 09:17:20|106370.3|106320.3|106372.8|106322.8|106372.8|106322.8|106370.3|106320.3|6
1740388650000|2025-02-24 09:17:30|106372.7|106322.7|106383|106333|106386|106336|106372.7|106322.7|13
1740388660000|2025-02-24 09:17:40|106384.6|106334.6|106386.2|106336.2|106398.2|106341|106382.7|106326|21
1740388670000|2025-02-24 09:17:50|106384.5|106334.5|106387.3|106337.3|106387.3|106337.3|106383.2|106333.2|19
1740388680000|2025-02-24 09:18:00|106387.5|106337.5|106387.8|106337.8|106387.9|106337.9|106384.2|106334.2|12
1740388690000|2025-02-24 09:18:10|106387.9|106337.9|106392.3|106342.3|106394.4|106344.4|106387.7|106337.7|11
1740388700000|2025-02-24 09:18:20|106392.4|106342.4|106385.2|106335.2|106392.5|106342.5|106384.4|106334.4|23
1740388710000|2025-02-24 09:18:30|106384.6|106334.6|106355.7|106305.7|106384.6|106334.6|106355.7|106305.7|22
1740388720000|2025-02-24 09:18:40|106356.5|106306.5|106366.4|106316.4|106370.1|106320.1|106355.6|106305.6|20
1740388730000|2025-02-24 09:18:50|106368.1|106318.1|106368.8|106318.8|106370.5|106320.5|106367.8|106317.8|9
1740388740000|2025-02-24 09:19:00|106371.1|106321.1|106368.4|106318.4|106371.1|106321.1|106367.1|106317.1|6
1740388750000|2025-02-24 09:19:10|106370|106320|106364.7|106314.7|106378|106321.1|106364.7|106307.6|11
1740388760000|2025-02-24 09:19:20|106366.4|106316.4|106367.6|106317.6|106369.5|106319.5|106366.4|106316.4|9
1740388770000|2025-02-24 09:19:30|106367.7|106317.7|106367.7|106317.7|106367.8|106317.8|106367.7|106317.7|3
1740388780000|2025-02-24 09:19:40|106367.6|106317.6|106362.3|106312.3|106367.6|106317.6|106360|106310|10
1740388790000|2025-02-24 09:19:50|106360.9|106310.9|106355.9|106305.9|106362.7|106312.7|106353.4|106303.4|17
1740388800000|2025-02-24 09:20:00|106356.9|106306.9|106353.4|106303.4|106356.9|106306.9|106352.2|106302.2|20
1740388810000|2025-02-24 09:20:10|106355.9|106305.9|106341.3|106316.3|106356.5|106318.9|106337.3|106303.6|16
1740388820000|2025-02-24 09:20:20|106342.3|106317.3|106351.6|106326.6|106352.4|106327.4|106341.3|106316.3|19
1740388830000|2025-02-24 09:20:30|106352.4|106327.4|106358.1|106333.1|106359.7|106334.7|106352.4|106327.4|9
1740388840000|2025-02-24 09:20:40|106357.3|106332.3|106361.5|106336.5|106361.5|106336.5|106357.3|106332.3|7
1740388850000|2025-02-24 09:20:50|106362.3|106337.3|106374.7|106349.7|106375.9|106350.9|106362.3|106337.3|19
1740388860000|2025-02-24 09:21:00|106375.6|106350.6|106376.8|106351.8|106385.7|106360.7|106375.6|106350.6|15
1740388870000|2025-02-24 09:21:10|106377.6|106352.6|106372.4|106347.4|106377.6|106352.6|106365.5|106340.5|20
1740388880000|2025-02-24 09:21:20|106373.4|106348.4|106369.9|106344.9|106375.5|106350.5|106369.9|106344.9|9
1740388890000|2025-02-24 09:21:30|106369.1|106344.1|106372.1|106347.1|106372.1|106347.1|106365.4|106340.4|15
1740388900000|2025-02-24 09:21:40|106368|106343|106371.8|106346.8|106373.1|106348.1|106368|106343|4
1740388910000|2025-02-24 09:21:50|106373|106348|106378.6|106353.6|106384|106359|106373|106348|12
1740388920000|2025-02-24 09:22:00|106383.7|106358.7|106383.8|106358.8|106383.8|106358.8|106374.6|106349.6|15
1740388930000|2025-02-24 09:22:10|106382.4|106357.4|106377.9|106352.9|106382.4|106357.4|106374.8|106349.8|7
1740388940000|2025-02-24 09:22:20|106376.2|106351.2|106369.9|106344.9|106383.1|106358.1|106369.9|106344.9|23
1740388950000|2025-02-24 09:22:30|106370.7|106345.7|106372.1|106347.1|106376.1|106351.1|106369.7|106344.7|13
1740388960000|2025-02-24 09:22:40|106371.3|106346.3|106383.8|106358.8|106383.8|106358.8|106371.3|106346.3|13
1740388970000|2025-02-24 09:22:50|106382.1|106357.1|106387|106362|106388.7|106363.7|106380.1|106355.1|17
1740388980000|2025-02-24 09:23:00|106387.8|106362.8|106386.6|106361.6|106387.8|106362.8|106385.5|106360.5|4
1740388990000|2025-02-24 09:23:10|106387.4|106362.4|106408.5|106358.5|106408.5|106380.2|106387.4|106358.5|23
1740389000000|2025-02-24 09:23:20|106406.7|106356.7|106400.4|106350.4|106406.7|106356.7|106400.4|106350.4|11
1740389010000|2025-02-24 09:23:30|106399.6|106349.6|106398.7|106348.7|106399.6|106349.6|106396.2|106346.2|11
1740389020000|2025-02-24 09:23:40|106399.6|106349.6|106407.1|106357.1|106407.7|106357.7|106399.6|106349.6|8
1740389030000|2025-02-24 09:23:50|106405|106355|106402.6|106352.6|106405|106355|106402.1|106352.1|7
1740389040000|2025-02-24 09:24:00|106402.3|106352.3|106404.6|106354.6|106404.6|106354.6|106402.3|106352.3|6
1740389050000|2025-02-24 09:24:10|106403.2|106353.2|106390.4|106365.4|106403.2|106365.4|106386.9|106351|11
1740389060000|2025-02-24 09:24:20|106389.6|106364.6|106385.3|106360.3|106389.6|106364.6|106385.3|106360.3|9
1740389070000|2025-02-24 09:24:30|106386.1|106361.1|106389.5|106364.5|106391.4|106366.4|106380.7|106355.7|17
1740389080000|2025-02-24 09:24:40|106391.5|106366.5|106395.7|106370.7|106400|106375|106388.6|106363.6|15
1740389090000|2025-02-24 09:24:50|106396.5|106371.5|106395.8|106370.8|106397.9|106372.9|106395.8|106370.8|3
1740389100000|2025-02-24 09:25:00|106397.2|106372.2|106413.8|106388.8|106415.8|106390.8|106396.4|106371.4|15
1740389110000|2025-02-24 09:25:10|106414.7|106389.7|106425.7|106400.7|106436.8|106411.8|106414.7|106389.7|28
1740389120000|2025-02-24 09:25:20|106427.3|106402.3|106431.5|106406.5|106431.5|106406.5|106425.4|106400.4|10
1740389130000|2025-02-24 09:25:30|106432.4|106407.4|106436.8|106411.8|106439.7|106414.7|106432.4|106407.4|9
1740389140000|2025-02-24 09:25:40|106437.5|106412.5|106445.3|106420.3|106446.6|106421.6|106437.5|106412.5|15
1740389150000|2025-02-24 09:25:50|106446.1|106421.1|106427.8|106402.8|106446.9|106421.9|106423.9|106398.9|23
1740389160000|2025-02-24 09:26:00|106428.6|106403.6|106425.2|106400.2|106431.9|106406.9|106421.6|106396.6|22
1740389170000|2025-02-24 09:26:10|106425.9|106400.9|106414.9|106389.9|106429.5|106404.5|106414.9|106389.9|16
1740389180000|2025-02-24 09:26:20|106413.9|106388.9|106416.7|106391.7|106417.1|106392.1|106413.9|106388.9|14
1740389190000|2025-02-24 09:26:30|106415.9|106390.9|106419.9|106394.9|106422.7|106397.7|106415.9|106390.9|20
1740389200000|2025-02-24 09:26:40|106422.3|106397.3|106422.8|106397.8|106424.7|106399.7|106416.3|106391.3|24
1740389210000|2025-02-24 09:26:50|106424.3|106399.3|106418.4|106393.4|106424.3|106399.3|106415.7|106390.7|11
1740389220000|2025-02-24 09:27:00|106419.3|106394.3|106414.3|106389.3|106423.4|106398.4|106414.3|106389.3|18
1740389230000|2025-02-24 09:27:10|106413.5|106388.5|106405.5|106380.5|106416.7|106391.7|106405.5|106380.5|21
1740389240000|2025-02-24 09:27:20|106404.2|106379.2|106411|106386|106411|106386|106404.2|106379.2|6
1740389250000|2025-02-24 09:27:30|106411.8|106386.8|106410.1|106385.1|106411.8|106386.8|106410.1|106385.1|5
1740389260000|2025-02-24 09:27:40|106411|106386|106410.2|106385.2|106413.6|106388.6|106406.9|106381.9|9
1740389270000|2025-02-24 09:27:50|106409.3|106384.3|106399.5|106374.5|106409.4|106384.4|106395.2|106370.2|11
1740389280000|2025-02-24 09:28:00|106400.3|106375.3|106405.3|106380.3|106405.5|106380.5|106398.2|106373.2|26
1740389290000|2025-02-24 09:28:10|106406.3|106381.3|106409.4|106384.4|106412.1|106387.1|106405.9|106380.9|11
1740389300000|2025-02-24 09:28:20|106405.9|106380.9|106415.2|106390.2|106415.2|106390.2|106405.9|106380.9|12
1740389310000|2025-02-24 09:28:30|106416.2|106391.2|106411.9|106386.9|106416.5|106391.5|106410.1|106385.1|20
1740389320000|2025-02-24 09:28:40|106411.1|106386.1|106416.3|106391.3|106416.6|106391.6|106410.1|106385.1|23
1740389330000|2025-02-24 09:28:50|106416.5|106391.5|106416.4|106391.4|106418.7|106393.7|106411.1|106386.1|19
1740389340000|2025-02-24 09:29:00|106416.2|106391.2|106423.1|106398.1|106425.9|106400.9|106416.2|106391.2|16
1740389350000|2025-02-24 09:29:10|106422.3|106397.3|106421.4|106396.4|106422.3|106397.3|106421.4|106396.4|8
1740389360000|2025-02-24 09:29:20|106420.4|106395.4|106417|106392|106420.4|106395.4|106416.9|106391.9|9
1740389370000|2025-02-24 09:29:30|106417.8|106392.8|106421.9|106396.9|106424.5|106399.5|106417|106392|15
1740389380000|2025-02-24 09:29:40|106423.3|106398.3|106437.3|106412.3|106437.6|106412.6|106423.3|106398.3|11
1740389390000|2025-02-24 09:29:50|106436.6|106411.6|106431.4|106406.4|106439.2|106414.2|106431.4|106406.4|13
1740389400000|2025-02-24 09:30:00|106432.2|106407.2|106430|106405|106433.1|106408.1|106425.3|106400.3|10
1740389410000|2025-02-24 09:30:10|106431.7|106406.7|106428.7|106403.7|106436.1|106411.1|106425.6|106400.6|28
1740389420000|2025-02-24 09:30:20|106427.5|106402.5|106428.3|106403.3|106430.3|106405.3|106422.4|106397.4|14
1740389430000|2025-02-24 09:30:30|106426.5|106401.5|106424.9|106399.9|106426.7|106401.7|106424.9|106399.9|8
1740389440000|2025-02-24 09:30:40|106426.1|106401.1|106433|106408|106434.8|106409.8|106426.1|106401.1|18
1740389450000|2025-02-24 09:30:50|106434.7|106409.7|106427.4|106402.4|106438.3|106413.3|106426.2|106401.2|25
1740389460000|2025-02-24 09:31:00|106426.5|106401.5|106430.7|106405.7|106434.8|106409.8|106426.1|106401.1|15
1740389470000|2025-02-24 09:31:10|106431.5|106406.5|106432.3|106407.3|106435.4|106410.4|106430.7|106405.7|19
1740389480000|2025-02-24 09:31:20|106433.1|106408.1|106441.9|106416.9|106442.4|106417.4|106433.1|106408.1|15
1740389490000|2025-02-24 09:31:30|106442.7|106417.7|106439.9|106414.9|106442.7|106417.7|106435.6|106410.6|9
1740389500000|2025-02-24 09:31:40|106440.8|106415.8|106443.7|106418.7|106444.6|106419.6|106439.2|106414.2|11
1740389510000|2025-02-24 09:31:50|106442.9|106417.9|106449.1|106424.1|106452.4|106427.4|106439|106414|22
1740389520000|2025-02-24 09:32:00|106448.3|106423.3|106448.9|106423.9|106450.4|106425.4|106437.1|106412.1|22
1740389530000|2025-02-24 09:32:10|106447.2|106422.2|106443.9|106418.9|106448|106423|106443.1|106418.1|15
1740389540000|2025-02-24 09:32:20|106443.1|106418.1|106444.1|106419.1|106446.3|106421.3|106441.6|106416.6|14
1740389550000|2025-02-24 09:32:30|106444.9|106419.9|106452|106427|106452.8|106427.8|106444.9|106419.9|7
1740389560000|2025-02-24 09:32:40|106453|106428|106455.7|106430.7|106455.7|106430.7|106450.4|106425.4|27
1740389570000|2025-02-24 09:32:50|106454.9|106429.9|106447.6|106422.6|106454.9|106429.9|106441.9|106416.9|21
1740389580000|2025-02-24 09:33:00|106446.8|106421.8|106448.7|106423.7|106453.9|106428.9|106444.6|106419.6|24
1740389590000|2025-02-24 09:33:10|106447.9|106422.9|106439.7|106414.7|106447.9|106422.9|106439.7|106414.7|8
1740389600000|2025-02-24 09:33:20|106438.9|106413.9|106439.2|106414.2|106444.1|106419.1|106433.9|106408.9|16
1740389610000|2025-02-24 09:33:30|106444|106419|106440.8|106415.8|106444.8|106419.8|106440.7|106415.7|7
1740389620000|2025-02-24 09:33:40|106439.3|106414.3|106435.4|106410.4|106439.3|106414.3|106435.4|106410.4|8
1740389630000|2025-02-24 09:33:50|106436.3|106411.3|106441.1|106416.1|106441.1|106416.1|106436.3|106411.3|5
1740389640000|2025-02-24 09:34:00|106440.3|106415.3|106438.3|106413.3|106440.3|106415.3|106437.7|106412.7|5
1740389650000|2025-02-24 09:34:10|106434.9|106409.9|106442.9|106417.9|106446.1|106421.1|106434.9|106409.9|16
1740389660000|2025-02-24 09:34:20|106444|106419|106437.3|106412.3|106444|106419|106435.9|106410.9|13
1740389670000|2025-02-24 09:34:30|106438.3|106413.3|106442.7|106417.7|106445.6|106420.6|106438.3|106413.3|15
1740389680000|2025-02-24 09:34:40|106441.8|106416.8|106441.8|106416.8|106441.8|106416.8|106441.8|106416.8|1
1740389690000|2025-02-24 09:34:50|106440.9|106415.9|106437|106412|106441.8|106416.8|106437|106412|7
1740389700000|2025-02-24 09:35:00|106437.8|106412.8|106439.6|106414.6|106442.9|106417.9|106436.2|106411.2|12
1740389710000|2025-02-24 09:35:10|106438.8|106413.8|106438|106413|106441|106416|106435.2|106410.2|8
1740389720000|2025-02-24 09:35:20|106440.1|106415.1|106438.9|106413.9|106447.4|106422.4|106435.1|106410.1|18
1740389730000|2025-02-24 09:35:30|106439.7|106414.7|106446.7|106421.7|106449|106424|106439.6|106414.6|17
1740389740000|2025-02-24 09:35:40|106445.3|106420.3|106437.3|106412.3|106446.5|106421.5|106437.3|106412.3|24
1740389750000|2025-02-24 09:35:50|106438.2|106413.2|106433.5|106408.5|106438.2|106413.2|106433|106408|9
1740389760000|2025-02-24 09:36:00|106432.7|106407.7|106436.8|106411.8|106437.3|106412.3|106432.7|106407.7|7
1740389770000|2025-02-24 09:36:10|106436.6|106411.6|106445.8|106420.8|106448.1|106423.1|106436.6|106411.6|17
1740389780000|2025-02-24 09:36:20|106447.5|106422.5|106446.9|106421.9|106447.7|106422.7|106445.2|106420.2|11
1740389790000|2025-02-24 09:36:30|106447.9|106422.9|106430.7|106405.7|106447.9|106422.9|106428.6|106403.6|20
1740389800000|2025-02-24 09:36:40|106432.3|106407.3|106427.2|106402.2|106432.3|106407.3|106427.2|106402.2|6
1740389810000|2025-02-24 09:36:50|106428.3|106403.3|106431.7|106406.7|106432.7|106407.7|106428.3|106403.3|9
1740389820000|2025-02-24 09:37:00|106432.6|106407.6|106433.4|106408.4|106435.1|106410.1|106432.5|106407.5|7
1740389830000|2025-02-24 09:37:10|106434.1|106409.1|106436.5|106411.5|106437.3|106412.3|106434.1|106409.1|6
1740389840000|2025-02-24 09:37:20|106437.3|106412.3|106438|106413|106443.3|106418.3|106437.3|106412.3|16
1740389850000|2025-02-24 09:37:30|106438.9|106413.9|106442.4|106417.4|106445|106420|106438.9|106413.9|8
1740389860000|2025-02-24 09:37:40|106443.2|106418.2|106444.9|106419.9|106446.7|106421.7|106443.2|106418.2|20
1740389870000|2025-02-24 09:37:50|106443.6|106418.6|106441.4|106416.4|106443.8|106418.8|106439.6|106414.6|19
1740389880000|2025-02-24 09:38:00|106440.4|106415.4|106440.8|106415.8|106443.3|106418.3|106438.3|106413.3|20
1740389890000|2025-02-24 09:38:10|106442.5|106417.5|106441.2|106416.2|106443.8|106418.8|106438.3|106413.3|15
1740389900000|2025-02-24 09:38:20|106442.1|106417.1|106441.8|106416.8|106445|106420|106440.6|106415.6|25
1740389910000|2025-02-24 09:38:30|106440.9|106415.9|106444.1|106419.1|106444.2|106419.2|106440.8|106415.8|15
1740389920000|2025-02-24 09:38:40|106443.2|106418.2|106441.7|106416.7|106443.5|106418.5|106441.7|106416.7|8
1740389930000|2025-02-24 09:38:50|106443.4|106418.4|106445|106420|106445.9|106420.9|106443.4|106418.4|5
1740389940000|2025-02-24 09:39:00|106444.2|106419.2|106435|106410|106445.2|106420.2|106435|106410|7
1740389950000|2025-02-24 09:39:10|106434|106409|106427.2|106402.2|106434|106409|106427.2|106402.2|5
1740389960000|2025-02-24 09:39:20|106426.3|106401.3|106440.3|106415.3|106440.3|106415.3|106425.5|106400.5|20
1740389970000|2025-02-24 09:39:30|106441.5|106416.5|106440.5|106415.5|106442.2|106417.2|106439.7|106414.7|7
1740390000000|2025-02-24 09:40:00|106441.3|106416.3|106448.1|106423.1|106450.9|106425.9|106441.1|106416.1|22
1740390010000|2025-02-24 09:40:10|106445.1|106420.1|106447.1|106422.1|106450.1|106425.1|106442.8|106417.8|19
1740390020000|2025-02-24 09:40:20|106448.9|106423.9|106444.9|106419.9|106448.9|106423.9|106444.9|106419.9|7
1740390030000|2025-02-24 09:40:30|106444|106419|106440.3|106415.3|106444|106419|106440.3|106415.3|8
1740390050000|2025-02-24 09:40:50|106439.4|106414.4|106431.5|106406.5|106439.4|106414.4|106431.5|106406.5|10
1740390060000|2025-02-24 09:41:00|106429.8|106404.8|106414.4|106389.4|106430.6|106405.6|106412.7|106387.7|20
1740390070000|2025-02-24 09:41:10|106415.7|106390.7|106408.8|106383.8|106419.2|106394.2|106408.8|106383.8|10
1740390080000|2025-02-24 09:41:20|106409|106384|106429.8|106404.8|106432.3|106407.3|106405.4|106380.4|38
1740390090000|2025-02-24 09:41:30|106429|106404|106420.6|106395.6|106429.8|106404.8|106418.4|106393.4|28
1740390100000|2025-02-24 09:41:40|106419.6|106394.6|106418.8|106393.8|106423.1|106398.1|106418.7|106393.7|27
1740390110000|2025-02-24 09:41:50|106419.5|106394.5|106439.7|106414.7|106440.6|106415.6|106419.2|106394.2|22
1740390120000|2025-02-24 09:42:00|106440.7|106415.7|106441.7|106416.7|106449.6|106424.6|106440.7|106415.7|14
1740390130000|2025-02-24 09:42:10|106440.9|106415.9|106432.9|106407.9|106441.7|106416.7|106432.9|106407.9|16
1740390140000|2025-02-24 09:42:20|106432|106407|106431.5|106406.5|106437.3|106412.3|106431.5|106406.5|26
1740390150000|2025-02-24 09:42:30|106432.3|106407.3|106431.5|106406.5|106432.3|106407.3|106431.5|106406.5|2
1740390160000|2025-02-24 09:42:40|106430.6|106405.6|106429.9|106404.9|106430.7|106405.7|106427.1|106402.1|9
1740390170000|2025-02-24 09:42:50|106428.8|106403.8|106431.5|106406.5|106432.4|106407.4|106428.8|106403.8|6
1740390180000|2025-02-24 09:43:00|106433.2|106408.2|106436.5|106411.5|106442.6|106417.6|106433.2|106408.2|20
1740390190000|2025-02-24 09:43:10|106437.3|106412.3|106436.5|106411.5|106437.3|106412.3|106436.5|106411.5|4
1740390210000|2025-02-24 09:43:30|106437.2|106412.2|106435.4|106410.4|106437.2|106412.2|106435.4|106410.4|3
1740390220000|2025-02-24 09:43:40|106434.6|106409.6|106435.5|106410.5|106437.3|106412.3|106432.5|106407.5|12
1740390230000|2025-02-24 09:43:50|106434.5|106409.5|106435.6|106410.6|106435.6|106410.6|106423.1|106398.1|25
1740390240000|2025-02-24 09:44:00|106436.4|106411.4|106435.1|106410.1|106436.4|106411.4|106429.6|106404.6|9
1740390250000|2025-02-24 09:44:10|106434.2|106409.2|106433.2|106408.2|106434.2|106409.2|106431.3|106406.3|10
1740390260000|2025-02-24 09:44:20|106434|106409|106440.2|106415.2|106444.6|106419.6|106434|106409|14
1740390270000|2025-02-24 09:44:30|106441.1|106416.1|106439.6|106414.6|106441.1|106416.1|106435.5|106410.5|9
1740390280000|2025-02-24 09:44:40|106440.5|106415.5|106437.1|106412.1|106444.1|106419.1|106428.7|106403.7|24
1740390290000|2025-02-24 09:44:50|106438|106413|106434.5|106409.5|106439.7|106414.7|106433.6|106408.6|18
1740390300000|2025-02-24 09:45:00|106435.5|106410.5|106439.1|106414.1|106446|106421|106433.5|106408.5|28
1740390310000|2025-02-24 09:45:10|106440|106415|106441.7|106416.7|106444.4|106419.4|106440|106415|8
1740390320000|2025-02-24 09:45:20|106442.5|106417.5|106438.4|106413.4|106442.5|106417.5|106437.6|106412.6|8
1740390330000|2025-02-24 09:45:30|106437.6|106412.6|106441.1|106416.1|106442.9|106417.9|106434.8|106409.8|19
1740390340000|2025-02-24 09:45:40|106440.2|106415.2|106435.4|106410.4|106440.2|106415.2|106433.9|106408.9|18
1740390350000|2025-02-24 09:45:50|106434.6|106409.6|106439.6|106414.6|106446.2|106421.2|106434.6|106409.6|17
1740390360000|2025-02-24 09:46:00|106437.2|106412.2|106436.9|106411.9|106440.5|106415.5|106436.9|106411.9|11
1740390370000|2025-02-24 09:46:10|106437.7|106412.7|106438.4|106413.4|106441|106416|106436.7|106411.7|10
1740390380000|2025-02-24 09:46:20|106439.3|106414.3|106448.2|106423.2|106452.1|106427.1|106438.4|106413.4|14
1740390390000|2025-02-24 09:46:30|106449.1|106424.1|106447.8|106422.8|106450.2|106425.2|106446.6|106421.6|9
1740390400000|2025-02-24 09:46:40|106446.7|106421.7|106452.1|106427.1|106455.3|106430.3|106445.1|106420.1|12
1740390410000|2025-02-24 09:46:50|106450.5|106425.5|106454.4|106429.4|106456.1|106431.1|106450.5|106425.5|10
1740390420000|2025-02-24 09:47:00|106456.5|106431.5|106453|106428|106466.1|106441.1|106453|106428|26
1740390430000|2025-02-24 09:47:10|106452.1|106427.1|106452.5|106427.5|106453.9|106428.9|106447.9|106422.9|15
1740390440000|2025-02-24 09:47:20|106451.6|106426.6|106451.6|106426.6|106451.6|106426.6|106450.7|106425.7|4
1740390450000|2025-02-24 09:47:30|106452.4|106427.4|106465.2|106440.2|106466.1|106441.1|106452.4|106427.4|13
1740390460000|2025-02-24 09:47:40|106466.6|106441.6|106468.5|106443.5|106470.2|106445.2|106465.2|106440.2|8
1740390470000|2025-02-24 09:47:50|106467.6|106442.6|106473|106448|106474.8|106449.8|106466.7|106441.7|23
1740390480000|2025-02-24 09:48:00|106473.8|106448.8|106467.9|106442.9|106474.6|106449.6|106465|106440|15
1740390490000|2025-02-24 09:48:10|106467|106442|106466.6|106441.6|106471.4|106446.4|106463.3|106438.3|13
1740390500000|2025-02-24 09:48:20|106467.4|106442.4|106469.1|106444.1|106470|106445|106467.4|106442.4|4
1740390510000|2025-02-24 09:48:30|106469.9|106444.9|106469.9|106444.9|106469.9|106444.9|106469.9|106444.9|1
1740390530000|2025-02-24 09:48:50|106470.8|106445.8|106480.9|106455.9|106480.9|106455.9|106470.8|106445.8|16
1740390540000|2025-02-24 09:49:00|106480.6|106455.6|106474.6|106449.6|106481.3|106456.3|106473.3|106448.3|12
1740390550000|2025-02-24 09:49:10|106473.6|106448.6|106475|106450|106476.7|106451.7|106466.1|106441.1|25
1740390560000|2025-02-24 09:49:20|106475.8|106450.8|106466.5|106441.5|106476.7|106451.7|106466.2|106441.2|8
1740390570000|2025-02-24 09:49:30|106465.7|106440.7|106459.9|106434.9|106465.7|106440.7|106456.7|106431.7|18
1740390580000|2025-02-24 09:49:40|106459|106434|106456.5|106431.5|106459|106434|106456.5|106431.5|3
1740390590000|2025-02-24 09:49:50|106457.3|106432.3|106457.2|106432.2|106457.3|106432.3|106456.5|106431.5|3
1740390600000|2025-02-24 09:50:00|106458.2|106433.2|106470.7|106445.7|106471.6|106446.6|106458.2|106433.2|12
1740390610000|2025-02-24 09:50:10|106471.7|106446.7|106464|106439|106472.5|106447.5|106463.8|106438.8|10
1740390620000|2025-02-24 09:50:20|106462.6|106437.6|106458.8|106433.8|106465.1|106440.1|106458.8|106433.8|15
1740390630000|2025-02-24 09:50:30|106456.1|106431.1|106447.9|106422.9|106456.1|106431.1|106445|106420|15
1740390640000|2025-02-24 09:50:40|106448.7|106423.7|106450.3|106425.3|106451.2|106426.2|106448.7|106423.7|6
1740390650000|2025-02-24 09:50:50|106451.3|106426.3|106452.9|106427.9|106456.4|106431.4|106451.3|106426.3|9
1740390660000|2025-02-24 09:51:00|106453.8|106428.8|106450.1|106425.1|106454.6|106429.6|106449|106424|19
1740390680000|2025-02-24 09:51:20|106449.2|106424.2|106445.3|106420.3|106449.2|106424.2|106442.8|106417.8|19
1740390690000|2025-02-24 09:51:30|106444.4|106419.4|106448|106423|106448.9|106423.9|106442.7|106417.7|15
1740390700000|2025-02-24 09:51:40|106448.7|106423.7|106452|106427|106452.1|106427.1|106448.2|106423.2|11
1740390710000|2025-02-24 09:51:50|106452.9|106427.9|106454.6|106429.6|106460|106435|106452.9|106427.9|11
1740390720000|2025-02-24 09:52:00|106453|106428|106460.9|106435.9|106462.6|106437.6|106453|106428|15
1740390730000|2025-02-24 09:52:10|106461.7|106436.7|106460.9|106435.9|106462.6|106437.6|106460.9|106435.9|5
1740390740000|2025-02-24 09:52:20|106460|106435|106452.6|106427.6|106460.1|106435.1|106452.6|106427.6|19
1740390750000|2025-02-24 09:52:30|106453.5|106428.5|106454.6|106429.6|106458.9|106433.9|106450.1|106425.1|17
1740390760000|2025-02-24 09:52:40|106456.3|106431.3|106454.6|106429.6|106458|106433|106453.8|106428.8|15
1740390770000|2025-02-24 09:52:50|106456.3|106431.3|106463.2|106438.2|106464.9|106439.9|106455.4|106430.4|14
1740390780000|2025-02-24 09:53:00|106464.1|106439.1|106466.9|106441.9|106467.7|106442.7|106461|106436|16
1740390790000|2025-02-24 09:53:10|106467.9|106442.9|106461.4|106436.4|106469.5|106444.5|106461.4|106436.4|18
1740390800000|2025-02-24 09:53:20|106460.6|106435.6|106450.9|106425.9|106460.6|106435.6|106448.1|106423.1|23
1740390810000|2025-02-24 09:53:30|106450.1|106425.1|106453.5|106428.5|106455.2|106430.2|106446.5|106421.5|18
1740390820000|2025-02-24 09:53:40|106454.4|106429.4|106457.9|106432.9|106458.6|106433.6|106450.7|106425.7|12
1740390830000|2025-02-24 09:53:50|106456.2|106431.2|106467.1|106442.1|106467.1|106442.1|106455.3|106430.3|15
1740390840000|2025-02-24 09:54:00|106466.4|106441.4|106463.2|106438.2|106468.1|106443.1|106463|106438|14
1740390850000|2025-02-24 09:54:10|106462.3|106437.3|106449.7|106424.7|106463.2|106438.2|106449.6|106424.6|25
1740390860000|2025-02-24 09:54:20|106450.4|106425.4|106456.5|106431.5|106458.2|106433.2|106449.6|106424.6|18
1740390870000|2025-02-24 09:54:30|106454.3|106429.3|106464.1|106439.1|106465.7|106440.7|106450.8|106425.8|24
1740390880000|2025-02-24 09:54:40|106463.3|106438.3|106454.1|106429.1|106463.3|106438.3|106452.6|106427.6|14
1740390890000|2025-02-24 09:54:50|106453.3|106428.3|106456.7|106431.7|106456.7|106431.7|106453.3|106428.3|17
1740390900000|2025-02-24 09:55:00|106455.9|106430.9|106461.1|106436.1|106462.1|106437.1|106455.9|106430.9|8
1740390910000|2025-02-24 09:55:10|106462|106437|106458.4|106433.4|106462.8|106437.8|106456|106431|9
1740390920000|2025-02-24 09:55:20|106459.7|106434.7|106458.2|106433.2|106461.6|106436.6|106458.2|106433.2|15
1740390930000|2025-02-24 09:55:30|106459.1|106434.1|106458|106433|106462.4|106437.4|106458|106433|12
1740390940000|2025-02-24 09:55:40|106459.3|106434.3|106468.8|106443.8|106468.8|106443.8|106459.3|106434.3|8
1740390950000|2025-02-24 09:55:50|106469.7|106444.7|106478.3|106453.3|106478.3|106453.3|106468.9|106443.9|13
1740390960000|2025-02-24 09:56:00|106477.5|106452.5|106485.2|106460.2|106485.2|106460.2|106476|106451|10
1740390970000|2025-02-24 09:56:10|106484.2|106459.2|106491.1|106466.1|106491.1|106466.1|106481.9|106456.9|12
1740390980000|2025-02-24 09:56:20|106489.8|106464.8|106486.9|106461.9|106492.8|106467.8|106486.9|106461.9|16
1740390990000|2025-02-24 09:56:30|106487.7|106462.7|106488.6|106463.6|106488.6|106463.6|106481.9|106456.9|20
1740391000000|2025-02-24 09:56:40|106487.7|106462.7|106477|106452|106487.7|106462.7|106472.4|106447.4|21
1740391010000|2025-02-24 09:56:50|106475.8|106450.8|106479.3|106454.3|106480.2|106455.2|106472.1|106447.1|30
1740391020000|2025-02-24 09:57:00|106478.3|106453.3|106475|106450|106486.7|106461.7|106475|106450|25
1740391030000|2025-02-24 09:57:10|106476.7|106451.7|106477.5|106452.5|106477.5|106452.5|106475|106450|16
1740391040000|2025-02-24 09:57:20|106478.5|106453.5|106479.9|106454.9|106480.7|106455.7|106476.8|106451.8|10
1740391050000|2025-02-24 09:57:30|106480.7|106455.7|106483.9|106458.9|106486.8|106461.8|106478.7|106453.7|18
1740391060000|2025-02-24 09:57:40|106483|106458|106487.9|106462.9|106487.9|106462.9|106483|106458|13
1740391070000|2025-02-24 09:57:50|106488.7|106463.7|106481.7|106456.7|106489.7|106464.7|106478.1|106453.1|28
1740391080000|2025-02-24 09:58:00|106480.8|106455.8|106479.2|106454.2|106481.6|106456.6|106476.7|106451.7|22
1740391090000|2025-02-24 09:58:10|106477.9|106452.9|106474.8|106449.8|106479.9|106454.9|106472.9|106447.9|34
1740391100000|2025-02-24 09:58:20|106475.8|106450.8|106475.2|106450.2|106477.7|106452.7|106474.4|106449.4|13
1740391110000|2025-02-24 09:58:30|106474.3|106449.3|106476.5|106451.5|106477.7|106452.7|106472.6|106447.6|29
1740391120000|2025-02-24 09:58:40|106474.4|106449.4|106474.2|106449.2|106475.1|106450.1|106470.7|106445.7|29
1740391130000|2025-02-24 09:58:50|106475|106450|106478.5|106453.5|106482.7|106457.7|106474|106449|18
1740391140000|2025-02-24 09:59:00|106477.8|106452.8|106472.8|106447.8|106481.2|106456.2|106470.3|106445.3|26
1740391150000|2025-02-24 09:59:10|106473.6|106448.6|106472.8|106447.8|106478.7|106453.7|106469.4|106444.4|19
1740391160000|2025-02-24 09:59:20|106473.8|106448.8|106478.9|106453.9|106481.1|106456.1|106473.8|106448.8|20
1740391170000|2025-02-24 09:59:30|106479.8|106454.8|106481.2|106456.2|106481.6|106456.6|106470.7|106445.7|33
1740391180000|2025-02-24 09:59:40|106479.5|106454.5|106474.6|106449.6|106482.1|106457.1|106472.2|106447.2|42
1740391190000|2025-02-24 09:59:50|106486.1|106436.1|106484.1|106434.1|106489.6|106439.6|106483.3|106433.3|31
1740391200000|2025-02-24 10:00:00|106492.6|106442.6|106480.6|106455.6|106493.9|106457.7|106480.4|106439.1|19
1740391210000|2025-02-24 10:00:10|106482.4|106457.4|106478.9|106453.9|106491.7|106466.7|106472.2|106447.2|24
1740391220000|2025-02-24 10:00:20|106479.7|106454.7|106487|106462|106487|106462|106478|106453|15
1740391230000|2025-02-24 10:00:30|106487.8|106462.8|106494.9|106469.9|106499.1|106474.1|106487.8|106462.8|17
1740391240000|2025-02-24 10:00:40|106495.8|106470.8|106496.2|106471.2|106497.9|106472.9|106495.8|106470.8|5
1740391250000|2025-02-24 10:00:50|106496.9|106471.9|106501|106476|106508.8|106483.8|106496.9|106471.9|23
1740391260000|2025-02-24 10:01:00|106500.2|106475.2|106495.2|106470.2|106503.3|106478.3|106494.3|106469.3|19
1740391270000|2025-02-24 10:01:10|106494.4|106469.4|106494.9|106469.9|106498.8|106473.8|106491.1|106466.1|8
1740391280000|2025-02-24 10:01:20|106496.4|106471.4|106502.2|106477.2|106502.6|106477.6|106494.6|106469.6|13
1740391290000|2025-02-24 10:01:30|106501.3|106476.3|106509|106484|106516.4|106491.4|106501.3|106476.3|32
1740391300000|2025-02-24 10:01:40|106507.7|106482.7|106521.3|106471.3|106526.6|106483.5|106507.7|106467.7|13
1740391310000|2025-02-24 10:01:50|106519.4|106469.4|106520.1|106470.1|106520.8|106470.8|106512.4|106462.4|12
1740391320000|2025-02-24 10:02:00|106518.4|106468.4|106511.6|106461.6|106525.7|106475.7|106509.1|106459.1|28
1740391330000|2025-02-24 10:02:10|106509.4|106459.4|106512.5|106462.5|106523.5|106473.5|106509.4|106459.4|13
1740391340000|2025-02-24 10:02:20|106513.8|106463.8|106516.7|106466.7|106523.5|106473.5|106511.8|106461.8|24
1740391350000|2025-02-24 10:02:30|106517.1|106467.1|106506.4|106456.4|106519.7|106469.7|106506.4|106456.4|20
1740391360000|2025-02-24 10:02:40|106506.1|106456.1|106496.7|106446.7|106506.1|106456.1|106494.7|106444.7|9
1740391370000|2025-02-24 10:02:50|106497.4|106447.4|106506.3|106456.3|106507.1|106457.1|106492.1|106442.1|21
1740391380000|2025-02-24 10:03:00|106509.6|106459.6|106492|106442|106511.5|106461.5|106490.3|106440.3|28
1740391390000|2025-02-24 10:03:10|106491.4|106441.4|106499.8|106449.8|106499.8|106449.8|106489|106439|6
1740391400000|2025-02-24 10:03:20|106498.6|106448.6|106498.6|106448.6|106500.4|106450.4|106496.9|106446.9|7
1740391410000|2025-02-24 10:03:30|106502.1|106452.1|106507.2|106457.2|106512.7|106462.7|106502.1|106452.1|16
1740391420000|2025-02-24 10:03:40|106506.8|106456.8|106512|106462|106516|106466|106506.8|106456.8|11
1740391430000|2025-02-24 10:03:50|106510.6|106460.6|106505|106455|106510.6|106460.6|106503.2|106453.2|13
1740391440000|2025-02-24 10:04:00|106506.7|106456.7|106517.3|106467.3|106519.3|106469.3|106500.5|106450.5|17
1740391450000|2025-02-24 10:04:10|106515.4|106465.4|106507.2|106457.2|106515.4|106465.4|106499.3|106449.3|16
1740391460000|2025-02-24 10:04:20|106503.6|106453.6|106499.6|106449.6|106503.6|106453.6|106495|106445|5
1740391470000|2025-02-24 10:04:30|106501.3|106451.3|106496.5|106446.5|106501.3|106451.3|106494.8|106444.8|7
1740391480000|2025-02-24 10:04:40|106494.8|106444.8|106505.4|106455.4|106505.4|106455.4|106494.8|106444.8|10
1740391490000|2025-02-24 10:04:50|106507.4|106457.4|106496.6|106446.6|106507.5|106457.5|106496.6|106446.6|5
1740391500000|2025-02-24 10:05:00|106498.2|106448.2|106500.7|106450.7|106500.7|106450.7|106498.2|106448.2|3
1740391510000|2025-02-24 10:05:10|106501.9|106451.9|106501.3|106451.3|106503.1|106453.1|106500.7|106450.7|6
1740391520000|2025-02-24 10:05:20|106503.9|106453.9|106508.5|106458.5|106510.5|106460.5|106502.6|106452.6|9
1740391530000|2025-02-24 10:05:30|106511|106461|106509.8|106459.8|106513.5|106463.5|106507.3|106457.3|14
1740391540000|2025-02-24 10:05:40|106511|106461|106505.3|106455.3|106511|106461|106505.3|106455.3|26
1740391550000|2025-02-24 10:05:50|106506.5|106456.5|106501|106451|106507.8|106457.8|106498|106448|16
1740391560000|2025-02-24 10:06:00|106499.7|106449.7|106501.8|106451.8|106501.8|106451.8|106498.8|106448.8|10
1740391570000|2025-02-24 10:06:10|106500.5|106450.5|106501.8|106451.8|106504.8|106454.8|106500.5|106450.5|9
1740391580000|2025-02-24 10:06:20|106504.8|106454.8|106501.6|106451.6|106504.8|106454.8|106500.4|106450.4|7
1740391590000|2025-02-24 10:06:30|106502.9|106452.9|106515.4|106465.4|106515.4|106465.4|106501.6|106451.6|14
1740391600000|2025-02-24 10:06:40|106516|106466|106513.7|106463.7|106516|106466|106510.9|106460.9|13
1740391610000|2025-02-24 10:06:50|106515|106465|106516.8|106466.8|106519.1|106469.1|106515|106465|10
1740391620000|2025-02-24 10:07:00|106515.7|106465.7|106521.1|106471.1|106521.1|106471.1|106510.4|106460.4|19
1740391630000|2025-02-24 10:07:10|106520.1|106470.1|106525.5|106475.5|106526.3|106476.3|106519.7|106469.7|15
1740391640000|2025-02-24 10:07:20|106526.5|106476.5|106526.5|106476.5|106526.5|106476.5|106526.5|106476.5|1
1740391650000|2025-02-24 10:07:30|106528.3|106478.3|106529.3|106479.3|106530.4|106480.4|106528.3|106478.3|11
1740391660000|2025-02-24 10:07:40|106528.4|106478.4|106531.5|106481.5|106533|106483|106526.8|106476.8|13
1740391670000|2025-02-24 10:07:50|106532.4|106482.4|106535.3|106485.3|106535.4|106485.4|106531.5|106481.5|9
1740391680000|2025-02-24 10:08:00|106534.4|106484.4|106532.9|106482.9|106534.9|106484.9|106532.9|106482.9|6
1740391690000|2025-02-24 10:08:10|106534.9|106484.9|106530.1|106480.1|106535.5|106485.5|106530.1|106480.1|11
1740391700000|2025-02-24 10:08:20|106528.6|106478.6|106520.2|106470.2|106528.6|106478.6|106518.2|106468.2|11
1740391710000|2025-02-24 10:08:30|106520.6|106470.6|106522.2|106472.2|106522.2|106472.2|106520.6|106470.6|6
1740391720000|2025-02-24 10:08:40|106523.4|106473.4|106522.2|106472.2|106523.4|106473.4|106518.4|106468.4|15
1740391730000|2025-02-24 10:08:50|106524.1|106474.1|106512.9|106462.9|106526.1|106476.1|106511|106461|18
1740391740000|2025-02-24 10:09:00|106513.5|106463.5|106520.8|106470.8|106521.9|106471.9|106513.5|106463.5|19
1740391750000|2025-02-24 10:09:10|106518.3|106468.3|106515.9|106465.9|106518.3|106468.3|106515.9|106465.9|5
1740391760000|2025-02-24 10:09:20|106517|106467|106517.2|106467.2|106518.8|106468.8|106515.9|106465.9|5
1740391770000|2025-02-24 10:09:30|106518.8|106468.8|106516.1|106466.1|106522|106472|106516.1|106466.1|10
1740391780000|2025-02-24 10:09:40|106515.7|106465.7|106513.9|106463.9|106515.7|106465.7|106510.8|106460.8|6
1740391790000|2025-02-24 10:09:50|106513.2|106463.2|106495.7|106445.7|106513.2|106463.2|106495.7|106445.7|5
1740391800000|2025-02-24 10:10:00|106497.3|106447.3|106503.9|106453.9|106508.1|106458.1|106497.3|106447.3|13
1740391810000|2025-02-24 10:10:10|106502.8|106452.8|106502.5|106452.5|106503.8|106468.8|106491.3|106450.6|11
1740391820000|2025-02-24 10:10:20|106502.3|106452.3|106502|106452|106505|106455|106502|106452|7
1740391830000|2025-02-24 10:10:30|106500.8|106450.8|106501.4|106451.4|106503|106453|106497.7|106447.7|11
1740391840000|2025-02-24 10:10:40|106500.5|106450.5|106500.7|106450.7|106503|106453|106500.5|106450.5|4
1740391860000|2025-02-24 10:11:00|106502.5|106452.5|106504.6|106454.6|106507.7|106457.7|106500.8|106450.8|13
1740391870000|2025-02-24 10:11:10|106505.8|106455.8|106501.1|106451.1|106508.5|106458.5|106499.8|106449.8|12
1740391890000|2025-02-24 10:11:30|106501.2|106451.2|106501.2|106451.2|106501.2|106451.2|106501.2|106451.2|1
1740391900000|2025-02-24 10:11:40|106502.4|106452.4|106500.8|106450.8|106504|106454|106500.8|106450.8|5
1740391910000|2025-02-24 10:11:50|106502.1|106452.1|106515.5|106465.5|106517.3|106467.3|106502.1|106452.1|10
1740391920000|2025-02-24 10:12:00|106514.2|106464.2|106507.4|106457.4|106514.2|106464.2|106505.2|106455.2|18
1740391930000|2025-02-24 10:12:10|106509.9|106459.9|106508.3|106458.3|106510|106460|106506.6|106456.6|7
1740391940000|2025-02-24 10:12:20|106510|106460|106511.7|106461.7|106511.7|106461.7|106508.3|106458.3|6
1740391950000|2025-02-24 10:12:30|106510|106460|106527|106502|106527|106502|106507.6|106457.6|21
1740391960000|2025-02-24 10:12:40|106527.8|106502.8|106529.5|106504.5|106532.1|106507.1|106527|106502|16
1740391970000|2025-02-24 10:12:50|106527.6|106502.6|106522.2|106497.2|106531.3|106506.3|106521.3|106496.3|18
1740391980000|2025-02-24 10:13:00|106523.1|106498.1|106520.9|106495.9|106523.8|106498.8|106517.2|106492.2|16
1740391990000|2025-02-24 10:13:10|106522.5|106497.5|106519.8|106494.8|106522.5|106497.5|106519.8|106494.8|3
1740392000000|2025-02-24 10:13:20|106521.6|106496.6|106507.9|106482.9|106521.6|106496.6|106507.9|106482.9|8
1740392010000|2025-02-24 10:13:30|106506.8|106481.8|106507.1|106482.1|106508.8|106483.8|106505.5|106480.5|8
1740392020000|2025-02-24 10:13:40|106508|106483|106497.8|106472.8|106508|106483|106497|106472|12
1740392030000|2025-02-24 10:13:50|106498.5|106473.5|106491.4|106466.4|106499|106474|106491.4|106466.4|15
1740392040000|2025-02-24 10:14:00|106490.4|106465.4|106477.1|106452.1|106490.4|106465.4|106473.5|106448.5|31
1740392050000|2025-02-24 10:14:10|106476.2|106451.2|106468.8|106443.8|106477.8|106452.8|106467.4|106442.4|19
1740392060000|2025-02-24 10:14:20|106469.6|106444.6|106461.3|106436.3|106471.5|106446.5|106458.9|106433.9|23
1740392070000|2025-02-24 10:14:30|106462.1|106437.1|106466.6|106441.6|106466.6|106441.6|106462.1|106437.1|11
1740392080000|2025-02-24 10:14:40|106467.7|106442.7|106465.8|106440.8|106467.7|106442.7|106465.8|106440.8|5
1740392090000|2025-02-24 10:14:50|106465|106440|106456.8|106431.8|106465|106440|106456.8|106431.8|13
1740392100000|2025-02-24 10:15:00|106456.6|106431.6|106451.6|106426.6|106456.6|106431.6|106451.6|106426.6|10
1740392110000|2025-02-24 10:15:10|106452.4|106427.4|106464.8|106439.8|106465.6|106440.6|106452.4|106427.4|15
1740392120000|2025-02-24 10:15:20|106465.8|106440.8|106464.7|106439.7|106472.2|106447.2|106464.2|106439.2|15
1740392130000|2025-02-24 10:15:30|106465.6|106440.6|106466.9|106441.9|106468.4|106443.4|106465.6|106440.6|10
1740392140000|2025-02-24 10:15:40|106467.7|106442.7|106469.4|106444.4|106471.1|106446.1|106466.8|106441.8|10
1740392150000|2025-02-24 10:15:50|106470.4|106445.4|106471.7|106446.7|106473.4|106448.4|106470.4|106445.4|8
1740392160000|2025-02-24 10:16:00|106470.7|106445.7|106473.9|106448.9|106473.9|106448.9|106466.1|106441.1|12
1740392170000|2025-02-24 10:16:10|106473.1|106448.1|106473|106448|106474.1|106449.1|106471.3|106446.3|13
1740392180000|2025-02-24 10:16:20|106473.8|106448.8|106477.3|106452.3|106477.3|106452.3|106473.8|106448.8|6
1740392190000|2025-02-24 10:16:30|106477.9|106452.9|106482.8|106457.8|106482.9|106457.9|106477.9|106452.9|11
1740392200000|2025-02-24 10:16:40|106483.7|106458.7|106484.1|106459.1|106485.4|106460.4|106482|106457|13
1740392210000|2025-02-24 10:16:50|106482.4|106457.4|106481.5|106456.5|106484.1|106459.1|106481.4|106456.4|16
1740392220000|2025-02-24 10:17:00|106482.3|106457.3|106478.9|106453.9|106484.4|106459.4|106475.4|106450.4|14
1740392230000|2025-02-24 10:17:10|106478.2|106453.2|106470.4|106445.4|106478.2|106453.2|106469.6|106444.6|7
1740392240000|2025-02-24 10:17:20|106468.1|106443.1|106471.2|106446.2|106475.8|106450.8|106465.3|106440.3|20
1740392250000|2025-02-24 10:17:30|106471.8|106446.8|106470.6|106445.6|106473.7|106448.7|106470.6|106445.6|6
1740392260000|2025-02-24 10:17:40|106471.8|106446.8|106470.5|106445.5|106472.4|106447.4|106470.5|106445.5|6
1740392270000|2025-02-24 10:17:50|106469.8|106444.8|106453.9|106428.9|106471.4|106446.4|106453.9|106428.9|17
1740392280000|2025-02-24 10:18:00|106455.5|106430.5|106453.4|106428.4|106455.5|106430.5|106450.2|106425.2|18
1740392290000|2025-02-24 10:18:10|106454.3|106429.3|106465.2|106440.2|106465.2|106440.2|106454.3|106429.3|11
1740392300000|2025-02-24 10:18:20|106466|106441|106462.6|106437.6|106467.6|106442.6|106450.6|106425.6|28
1740392310000|2025-02-24 10:18:30|106463.8|106438.8|106460.6|106435.6|106465.7|106440.7|106460.6|106435.6|14
1740392320000|2025-02-24 10:18:40|106459.8|106434.8|106454.4|106429.4|106459.8|106434.8|106449.5|106424.5|14
1740392330000|2025-02-24 10:18:50|106455.3|106430.3|106452.9|106427.9|106457.5|106432.5|106451.3|106426.3|11
1740392340000|2025-02-24 10:19:00|106452.1|106427.1|106455.2|106430.2|106455.2|106430.2|106451|106426|13
1740392350000|2025-02-24 10:19:10|106456.1|106431.1|106457.8|106432.8|106457.8|106432.8|106455.2|106430.2|7
1740392370000|2025-02-24 10:19:30|106458.7|106433.7|106461.6|106436.6|106462.6|106437.6|106458.7|106433.7|9
1740392380000|2025-02-24 10:19:40|106462.5|106437.5|106470.6|106445.6|106471.7|106446.7|106462.5|106437.5|14
1740392390000|2025-02-24 10:19:50|106469.7|106444.7|106466.2|106441.2|106470.7|106445.7|106464.7|106439.7|13
1740392400000|2025-02-24 10:20:00|106465.4|106440.4|106486.4|106436.4|106486.4|106444.8|106465.4|106429.6|13
1740392410000|2025-02-24 10:20:10|106488.1|106438.1|106491.5|106441.5|106493.2|106443.2|106488.1|106438.1|8
1740392420000|2025-02-24 10:20:20|106492.7|106442.7|106496|106446|106496|106446|106492.7|106442.7|3
1740392430000|2025-02-24 10:20:30|106492.7|106442.7|106494.4|106444.4|106494.4|106444.4|106492.7|106442.7|2
1740392440000|2025-02-24 10:20:40|106492.7|106442.7|106494.4|106444.4|106496|106446|106492.7|106442.7|3
1740392450000|2025-02-24 10:20:50|106492.7|106442.7|106497.5|106447.5|106497.5|106447.5|106492.7|106442.7|4
1740392460000|2025-02-24 10:21:00|106482.5|106457.5|106481.4|106456.4|106497.5|106459|106481.4|106445|7
1740392480000|2025-02-24 10:21:20|106482.2|106457.2|106483|106458|106483|106458|106482.2|106457.2|2
1740392490000|2025-02-24 10:21:30|106485.4|106460.4|106484|106459|106485.4|106460.4|106484|106459|2
1740392500000|2025-02-24 10:21:40|106486.1|106461.1|106500.7|106475.7|106504.1|106479.1|106484.4|106459.4|20
1740392510000|2025-02-24 10:21:50|106501.7|106476.7|106498.6|106473.6|106504.2|106479.2|106493.5|106468.5|15
1740392520000|2025-02-24 10:22:00|106499.4|106474.4|106499.2|106474.2|106500.2|106475.2|106496.7|106471.7|11
1740392530000|2025-02-24 10:22:10|106498.3|106473.3|106499.9|106474.9|106499.9|106474.9|106490.8|106465.8|15
1740392540000|2025-02-24 10:22:20|106500.6|106475.6|106504.9|106479.9|106505.7|106480.7|106500.6|106475.6|7
1740392550000|2025-02-24 10:22:30|106504|106479|106495.4|106470.4|106504|106479|106494.6|106469.6|10
1740392560000|2025-02-24 10:22:40|106494.6|106469.6|106499.9|106474.9|106501.7|106476.7|106494.6|106469.6|20
1740392570000|2025-02-24 10:22:50|106500.8|106475.8|106500.7|106475.7|106501.6|106476.6|106499.9|106474.9|11
1740392580000|2025-02-24 10:23:00|106499.9|106474.9|106496.9|106471.9|106499.9|106474.9|106495.2|106470.2|4
1740392590000|2025-02-24 10:23:10|106496.1|106471.1|106497.2|106472.2|106499.7|106474.7|106494.4|106469.4|16
1740392600000|2025-02-24 10:23:20|106496.3|106471.3|106507.8|106482.8|106508.1|106483.1|106491.9|106466.9|22
1740392610000|2025-02-24 10:23:30|106506.9|106481.9|106503|106478|106508.3|106483.3|106502.3|106477.3|18
1740392620000|2025-02-24 10:23:40|106502.2|106477.2|106505.4|106480.4|106506.4|106481.4|106502.2|106477.2|10
1740392630000|2025-02-24 10:23:50|106502.9|106477.9|106505.4|106480.4|106506.8|106481.8|106500.9|106475.9|22
1740392640000|2025-02-24 10:24:00|106506.3|106481.3|106507.4|106482.4|106507.4|106482.4|106506.3|106481.3|3
1740392670000|2025-02-24 10:24:30|106506.1|106481.1|106505|106480|106518.2|106481.1|106505|106468|4
1740392680000|2025-02-24 10:24:40|106505.8|106480.8|106508.4|106483.4|106509.5|106484.5|106505.8|106480.8|5
1740392700000|2025-02-24 10:25:00|106507.6|106482.6|106490.9|106465.9|106507.6|106482.6|106489.2|106464.2|16
1740392710000|2025-02-24 10:25:10|106492.2|106467.2|106490.9|106465.9|106496.8|106471.8|106490.8|106465.8|20
1740392720000|2025-02-24 10:25:20|106492.5|106467.5|106490.8|106465.8|106492.5|106467.5|106490.8|106465.8|6
1740392730000|2025-02-24 10:25:30|106492.2|106467.2|106492.2|106467.2|106493.8|106468.8|106491.4|106466.4|5
1740392740000|2025-02-24 10:25:40|106493|106468|106492.4|106467.4|106496|106471|106492.1|106467.1|6
1740392750000|2025-02-24 10:25:50|106493.3|106468.3|106495|106470|106495.9|106470.9|106492.8|106467.8|5
1740392760000|2025-02-24 10:26:00|106496.4|106471.4|106501.1|106476.1|106502|106477|106494.9|106469.9|8
1740392770000|2025-02-24 10:26:10|106499.5|106474.5|106500.2|106475.2|106502|106477|106496.4|106471.4|13
1740392780000|2025-02-24 10:26:20|106498.6|106473.6|106501.4|106476.4|106501.4|106476.4|106498.6|106473.6|7
1740392790000|2025-02-24 10:26:30|106502.2|106477.2|106490|106465|106502.2|106477.2|106490|106465|13
1740392800000|2025-02-24 10:26:40|106490.8|106465.8|106487.1|106462.1|106490.8|106465.8|106487.1|106462.1|4
1740392810000|2025-02-24 10:26:50|106488|106463|106492.3|106467.3|106492.3|106467.3|106488|106463|3
1740392820000|2025-02-24 10:27:00|106493.2|106468.2|106496.6|106471.6|106496.6|106471.6|106493.2|106468.2|6
1740392830000|2025-02-24 10:27:10|106495.7|106470.7|106490|106465|106495.7|106470.7|106487.6|106462.6|12
1740392840000|2025-02-24 10:27:20|106488.4|106463.4|106487.7|106462.7|106490.2|106465.2|106486.9|106461.9|19
1740392850000|2025-02-24 10:27:30|106486.7|106461.7|106487.5|106462.5|106488.3|106463.3|106486.7|106461.7|4
1740392860000|2025-02-24 10:27:40|106486.6|106461.6|106483.2|106458.2|106486.6|106461.6|106482.3|106457.3|9
1740392870000|2025-02-24 10:27:50|106484|106459|106486.6|106461.6|106487.9|106462.9|106484|106459|9
1740392880000|2025-02-24 10:28:00|106487.4|106462.4|106497.5|106472.5|106498.7|106473.7|106487.4|106462.4|11
1740392890000|2025-02-24 10:28:10|106498.8|106473.8|106498.7|106473.7|106499.6|106474.6|106497.9|106472.9|5
1740392900000|2025-02-24 10:28:20|106499.7|106474.7|106490|106465|106499.7|106474.7|106487.6|106462.6|21
1740392910000|2025-02-24 10:28:30|106491.2|106466.2|106482.3|106457.3|106491.2|106466.2|106482.3|106457.3|14
1740392920000|2025-02-24 10:28:40|106483.1|106458.1|106483.8|106458.8|106485.5|106460.5|106483|106458|7
1740392930000|2025-02-24 10:28:50|106483|106458|106483.6|106458.6|106485.5|106460.5|106483|106458|8
1740392940000|2025-02-24 10:29:00|106481.7|106456.7|106489|106464|106489|106464|106477.9|106452.9|9
1740392950000|2025-02-24 10:29:10|106489.9|106464.9|106517.2|106492.2|106520.8|106495.8|106489.8|106464.8|26
1740392960000|2025-02-24 10:29:20|106518.2|106493.2|106509.8|106484.8|106518.2|106493.2|106506.5|106481.5|55
1740392970000|2025-02-24 10:29:30|106509.9|106484.9|106520.5|106495.5|106523.1|106498.1|106509.9|106484.9|41
1740392980000|2025-02-24 10:29:40|106520.8|106495.8|106514.6|106489.6|106520.8|106495.8|106511.6|106486.6|38
1740392990000|2025-02-24 10:29:50|106514.3|106489.3|106516.9|106491.9|106519.1|106494.1|106514.3|106489.3|34
1740393000000|2025-02-24 10:30:00|106518.9|106493.9|106517.6|106492.6|106520.1|106495.1|106516.1|106491.1|14
1740393010000|2025-02-24 10:30:10|106516.9|106491.9|106510.7|106485.7|106516.9|106491.9|106509.8|106484.8|13
1740393020000|2025-02-24 10:30:20|106511.7|106486.7|106509.6|106484.6|106511.7|106486.7|106503.8|106478.8|17
1740393030000|2025-02-24 10:30:30|106510.5|106485.5|106509.7|106484.7|106519.3|106494.3|106509.7|106484.7|22
1740393040000|2025-02-24 10:30:40|106511.7|106486.7|106509.8|106484.8|106511.7|106486.7|106509.8|106484.8|2
1740393050000|2025-02-24 10:30:50|106509|106484|106515.4|106490.4|106518.2|106493.2|106505.6|106480.6|14
1740393060000|2025-02-24 10:31:00|106513.8|106488.8|106514.6|106489.6|106514.6|106489.6|106513.8|106488.8|4
1740393070000|2025-02-24 10:31:10|106514.7|106489.7|106517.1|106492.1|106517.1|106492.1|106514.6|106489.6|5
1740393080000|2025-02-24 10:31:20|106516.3|106491.3|106517.4|106492.4|106519.9|106494.9|106515.5|106490.5|11
1740393090000|2025-02-24 10:31:30|106518.3|106493.3|106513.8|106488.8|106520.5|106495.5|106512.4|106487.4|11
1740393100000|2025-02-24 10:31:40|106512|106487|106508.5|106483.5|106512|106487|106500.2|106475.2|12
1740393110000|2025-02-24 10:31:50|106507.6|106482.6|106505.1|106480.1|106508.6|106483.6|106505.1|106480.1|12
1740393120000|2025-02-24 10:32:00|106506.8|106481.8|106509.8|106484.8|106511.7|106486.7|106505.1|106480.1|11
1740393130000|2025-02-24 10:32:10|106510.9|106485.9|106517.7|106492.7|106517.7|106492.7|106510.2|106485.2|10
1740393140000|2025-02-24 10:32:20|106518.6|106493.6|106529|106504|106534.2|106509.2|106518.6|106493.6|16
1740393150000|2025-02-24 10:32:30|106528.2|106503.2|106527.9|106502.9|106529|106504|106524|106499|9
1740393160000|2025-02-24 10:32:40|106527|106502|106523.3|106498.3|106527|106502|106519.8|106494.8|8
1740393170000|2025-02-24 10:32:50|106522.5|106497.5|106519.8|106494.8|106522.5|106497.5|106514.4|106489.4|16
1740393180000|2025-02-24 10:33:00|106518.8|106493.8|106512|106487|106518.8|106493.8|106510.2|106485.2|13
1740393190000|2025-02-24 10:33:10|106512.8|106487.8|106499.4|106474.4|106512.8|106487.8|106496.8|106471.8|23
1740393200000|2025-02-24 10:33:20|106498.6|106473.6|106495.6|106470.6|106498.6|106473.6|106495.3|106470.3|8
1740393210000|2025-02-24 10:33:30|106494.7|106469.7|106494.6|106469.6|106496.1|106471.1|106489.5|106464.5|11
1740393220000|2025-02-24 10:33:40|106496.2|106471.2|106495.8|106470.8|106496.2|106471.2|106495|106470|3
1740393230000|2025-02-24 10:33:50|106495|106470|106495.1|106470.1|106495.1|106470.1|106490.8|106465.8|5
1740393240000|2025-02-24 10:34:00|106497.2|106472.2|106501.1|106476.1|106502|106477|106497.2|106472.2|11
1740393250000|2025-02-24 10:34:10|106501.9|106476.9|106503.8|106478.8|106505.5|106480.5|106501.9|106476.9|7
1740393260000|2025-02-24 10:34:20|106505.5|106480.5|106505.5|106480.5|106506.7|106481.7|106504.7|106479.7|7
1740393270000|2025-02-24 10:34:30|106506.4|106481.4|106506.4|106481.4|106506.4|106481.4|106506.4|106481.4|1
1740393280000|2025-02-24 10:34:40|106505.6|106480.6|106505.6|106480.6|106505.6|106480.6|106505.6|106480.6|1
1740393290000|2025-02-24 10:34:50|106506.6|106481.6|106506.6|106481.6|106507.4|106482.4|106506.6|106481.6|5
1740393300000|2025-02-24 10:35:00|106507.4|106482.4|106505.6|106480.6|106507.4|106482.4|106504.6|106479.6|7
1740393310000|2025-02-24 10:35:10|106504.5|106479.5|106505.6|106480.6|106505.6|106480.6|106496.3|106471.3|15
1740393320000|2025-02-24 10:35:20|106506.5|106481.5|106510.3|106485.3|106510.3|106485.3|106506.2|106481.2|12
1740393330000|2025-02-24 10:35:30|106509.5|106484.5|106510.1|106485.1|106511.6|106486.6|106509.5|106484.5|5
1740393340000|2025-02-24 10:35:40|106511|106486|106502.3|106477.3|106511|106486|106501.8|106476.8|12
1740393350000|2025-02-24 10:35:50|106503.2|106478.2|106503|106478|106504.7|106479.7|106502.4|106477.4|7
1740393360000|2025-02-24 10:36:00|106502.8|106477.8|106502.7|106477.7|106502.8|106477.8|106499.5|106474.5|6
1740393370000|2025-02-24 10:36:10|106503.5|106478.5|106503.8|106478.8|106505.8|106480.8|106502.8|106477.8|8
1740393380000|2025-02-24 10:36:20|106503|106478|106499.2|106474.2|106503|106478|106499.2|106474.2|6
1740393390000|2025-02-24 10:36:30|106500.3|106475.3|106508.4|106483.4|106510.6|106485.6|106500.3|106475.3|15
1740393400000|2025-02-24 10:36:40|106507.7|106482.7|106503.3|106478.3|106508.4|106483.4|106503.3|106478.3|4
1740393410000|2025-02-24 10:36:50|106502.5|106477.5|106504.2|106479.2|106505.9|106480.9|106502.5|106477.5|9
1740393420000|2025-02-24 10:37:00|106503.4|106478.4|106508.2|106483.2|106508.2|106483.2|106500.7|106475.7|21
1740393430000|2025-02-24 10:37:10|106507.4|106482.4|106508.2|106483.2|106508.2|106483.2|106507.4|106482.4|2
1740393440000|2025-02-24 10:37:20|106511.5|106486.5|106510.4|106485.4|106512.1|106487.1|106507.3|106482.3|12
1740393450000|2025-02-24 10:37:30|106509.4|106484.4|106503.2|106478.2|106510.2|106485.2|106503.2|106478.2|7
1740393460000|2025-02-24 10:37:40|106502|106477|106500|106475|106502|106477|106497.9|106472.9|9
1740393470000|2025-02-24 10:37:50|106501.5|106476.5|106499.7|106474.7|106501.5|106476.5|106491.3|106466.3|15
1740393480000|2025-02-24 10:38:00|106498.8|106473.8|106495.4|106470.4|106499.7|106474.7|106488|106463|21
1740393490000|2025-02-24 10:38:10|106508|106458|106503.1|106453.1|106508|106458|106503.1|106453.1|3
1740393500000|2025-02-24 10:38:20|106508.1|106458.1|106490.2|106465.2|106509.4|106469.1|106490.2|106458.1|6
1740393510000|2025-02-24 10:38:30|106491.1|106466.1|106490.2|106465.2|106491.1|106466.1|106490.2|106465.2|4
1740393520000|2025-02-24 10:38:40|106491.1|106466.1|106484.9|106459.9|106492.5|106467.5|106484.9|106459.9|9
1740393530000|2025-02-24 10:38:50|106485.8|106460.8|106489|106439|106494.2|106460.8|106478.9|106438.8|9
1740393540000|2025-02-24 10:39:00|106473.7|106448.7|106457.5|106432.5|106473.7|106448.7|106457.5|106432.5|16
1740393550000|2025-02-24 10:39:10|106456.9|106431.9|106466.1|106441.1|106466.1|106441.1|106456.9|106431.9|18
1740393560000|2025-02-24 10:39:20|106467|106442|106470.7|106445.7|106473.2|106448.2|106466.1|106441.1|19
1740393570000|2025-02-24 10:39:30|106469.8|106444.8|106461.9|106436.9|106472.3|106447.3|106461|106436|25
1740393580000|2025-02-24 10:39:40|106461.1|106436.1|106459.5|106434.5|106462.1|106437.1|106459.5|106434.5|8
1740393590000|2025-02-24 10:39:50|106460.5|106435.5|106471.3|106446.3|106473|106448|106460.5|106435.5|12
1740393600000|2025-02-24 10:40:00|106472.2|106447.2|106472.4|106447.4|106474|106449|106472.2|106447.2|13
1740393610000|2025-02-24 10:40:10|106473.2|106448.2|106475.7|106450.7|106481.1|106456.1|106473.2|106448.2|21
1740393620000|2025-02-24 10:40:20|106474.9|106449.9|106478.5|106453.5|106478.5|106453.5|106472.4|106447.4|13
1740393630000|2025-02-24 10:40:30|106481.6|106456.6|106478.8|106453.8|106481.6|106456.6|106476.3|106451.3|19
1740393640000|2025-02-24 10:40:40|106481|106456|106477.1|106452.1|106481|106456|106472.8|106447.8|11
1740393650000|2025-02-24 10:40:50|106478.4|106453.4|106484.8|106459.8|106485.6|106460.6|106477.5|106452.5|13
1740393660000|2025-02-24 10:41:00|106485.6|106460.6|106479.9|106454.9|106485.6|106460.6|106469.7|106444.7|21
1740393670000|2025-02-24 10:41:10|106479.1|106454.1|106478.3|106453.3|106479.1|106454.1|106478.3|106453.3|2
1740393680000|2025-02-24 10:41:20|106477.5|106452.5|106478.5|106453.5|106489.7|106464.7|106477.5|106452.5|14
1740393690000|2025-02-24 10:41:30|106478.1|106453.1|106474.6|106449.6|106478.5|106453.5|106473.8|106448.8|11
1740393700000|2025-02-24 10:41:40|106472.8|106447.8|106474.3|106449.3|106475|106450|106472.7|106447.7|7
1740393710000|2025-02-24 10:41:50|106473.4|106448.4|106478.9|106453.9|106481.2|106456.2|106472.8|106447.8|17
1740393720000|2025-02-24 10:42:00|106480.3|106455.3|106477.7|106452.7|106480.3|106455.3|106477.6|106452.6|5
1740393730000|2025-02-24 10:42:10|106476.7|106451.7|106473.2|106448.2|106476.7|106451.7|106473|106448|5
1740393740000|2025-02-24 10:42:20|106472.4|106447.4|106463.2|106438.2|106475.2|106450.2|106458.4|106433.4|18
1740393750000|2025-02-24 10:42:30|106464|106439|106470.6|106445.6|106471.4|106446.4|106464|106439|11
1740393760000|2025-02-24 10:42:40|106472.6|106447.6|106465.6|106440.6|106472.6|106447.6|106463.6|106438.6|17
1740393770000|2025-02-24 10:42:50|106466.5|106441.5|106468.5|106443.5|106468.5|106443.5|106466.3|106441.3|8
1740393780000|2025-02-24 10:43:00|106469.3|106444.3|106472.5|106447.5|106473.5|106448.5|106468.3|106443.3|7
1740393790000|2025-02-24 10:43:10|106473.4|106448.4|106468.8|106443.8|106474.7|106449.7|106468.8|106443.8|16
1740393800000|2025-02-24 10:43:20|106467.9|106442.9|106471.4|106446.4|106472.7|106447.7|106463.3|106438.3|20
1740393810000|2025-02-24 10:43:30|106470.5|106445.5|106467.9|106442.9|106471.3|106446.3|106459|106434|17
1740393820000|2025-02-24 10:43:40|106469.5|106444.5|106474|106449|106474.9|106449.9|106467.7|106442.7|7
1740393830000|2025-02-24 10:43:50|106473.2|106448.2|106475.7|106450.7|106476.5|106451.5|106473.1|106448.1|11
1740393840000|2025-02-24 10:44:00|106476.5|106451.5|106468.5|106443.5|106483.1|106458.1|106467.8|106442.8|13
1740393850000|2025-02-24 10:44:10|106467.7|106442.7|106471.1|106446.1|106472.8|106447.8|106464.3|106439.3|17
1740393860000|2025-02-24 10:44:20|106468.5|106443.5|106469.4|106444.4|106471.4|106446.4|106468.5|106443.5|7
1740393870000|2025-02-24 10:44:30|106463.2|106438.2|106464|106439|106470.2|106445.2|106460.6|106435.6|12
1740393880000|2025-02-24 10:44:40|106464.9|106439.9|106464|106439|106464.9|106439.9|106464|106439|4
1740393890000|2025-02-24 10:44:50|106465.3|106440.3|106467.9|106442.9|106470.9|106445.9|106465.3|106440.3|8
1740393900000|2025-02-24 10:45:00|106466.2|106441.2|106460.1|106435.1|106467.1|106442.1|106460.1|106435.1|8
1740393910000|2025-02-24 10:45:10|106461|106436|106464.6|106439.6|106469|106444|106461|106436|10
1740393920000|2025-02-24 10:45:20|106466.5|106441.5|106471.2|106446.2|106480.2|106455.2|106466.5|106441.5|27
1740393930000|2025-02-24 10:45:30|106470.4|106445.4|106470.1|106445.1|106474|106449|106463.2|106438.2|16
1740393940000|2025-02-24 10:45:40|106471.1|106446.1|106473.6|106448.6|106474.7|106449.7|106470|106445|15
1740393950000|2025-02-24 10:45:50|106472.6|106447.6|106472.7|106447.7|106475|106450|106469.8|106444.8|13
1740393960000|2025-02-24 10:46:00|106474|106449|106474|106449|106474.9|106449.9|106474|106449|5
1740393970000|2025-02-24 10:46:10|106473.8|106448.8|106475.3|106450.3|106480.1|106455.1|106473.8|106448.8|12
1740393980000|2025-02-24 10:46:20|106487.8|106437.8|106469.9|106444.9|106488.7|106447.5|106467.5|106435.7|12
1740393990000|2025-02-24 10:46:30|106469.2|106444.2|106469.5|106444.5|106469.5|106444.5|106469.2|106444.2|2
1740394000000|2025-02-24 10:46:40|106468.6|106443.6|106468.6|106443.6|106468.6|106443.6|106466.8|106441.8|4
1740394010000|2025-02-24 10:46:50|106467.7|106442.7|106477.4|106427.4|106478.6|106442.7|106462|106427.4|16
1740394020000|2025-02-24 10:47:00|106478.6|106428.6|106476.4|106426.4|106483.5|106433.5|106476.4|106426.4|8
1740394030000|2025-02-24 10:47:10|106474|106424|106489.4|106414.1|106489.4|106424|106473.7|106414.1|3
1740394040000|2025-02-24 10:47:20|106474|106415|106477.5|106427.5|106492.3|106428.1|106474|106415|5
1740394050000|2025-02-24 10:47:30|106491.1|106420.5|106479.2|106429.2|106491.7|106429.2|106479.2|106420.5|3
1740394060000|2025-02-24 10:47:40|106491.7|106420.8|106480.3|106430.3|106493.9|106432.8|106480.3|106420.8|7
1740394070000|2025-02-24 10:47:50|106482.5|106432.5|106485.3|106435.3|106498.5|106435.7|106480.8|106426.3|7
1740394080000|2025-02-24 10:48:00|106486|106436|106480.4|106430.4|106486|106436|106480.4|106430.4|14
1740394090000|2025-02-24 10:48:10|106479.4|106429.4|106480.7|106430.7|106480.7|106430.7|106479.4|106429.4|3
1740394100000|2025-02-24 10:48:20|106483.6|106433.6|106478.7|106428.7|106483.6|106433.6|106478.7|106428.7|4
1740394110000|2025-02-24 10:48:30|106479.5|106429.5|106481|106431|106482.6|106432.6|106477|106427|12
1740394120000|2025-02-24 10:48:40|106478.9|106428.9|106482.6|106432.6|106483.4|106433.4|106478.9|106428.9|10
1740394140000|2025-02-24 10:49:00|106478.9|106428.9|106477.6|106427.6|106480.8|106430.8|106476.4|106426.4|9
1740394150000|2025-02-24 10:49:10|106479.2|106429.2|106477.6|106427.6|106480.1|106430.1|106477.6|106427.6|8
1740394160000|2025-02-24 10:49:20|106476.3|106426.3|106478.3|106428.3|106478.3|106428.3|106469.6|106419.6|8
1740394170000|2025-02-24 10:49:30|106478.4|106428.4|106476.7|106426.7|106478.4|106428.4|106476.7|106426.7|3
1740394180000|2025-02-24 10:49:40|106477.5|106427.5|106469.4|106419.4|106477.5|106427.5|106469.4|106419.4|8
1740394190000|2025-02-24 10:49:50|106467|106417|106467.7|106417.7|106469.6|106419.6|106465.2|106415.2|18
1740394200000|2025-02-24 10:50:00|106460.8|106410.8|106462.9|106412.9|106466.9|106416.9|106459|106409|16
1740394210000|2025-02-24 10:50:10|106464.6|106414.6|106467.9|106417.9|106467.9|106417.9|106464.6|106414.6|8
1740394220000|2025-02-24 10:50:20|106469.7|106419.7|106470.9|106420.9|106471.7|106421.7|106468.9|106418.9|8
1740394230000|2025-02-24 10:50:30|106469|106419|106468.1|106418.1|106469|106419|106468.1|106418.1|6
1740394240000|2025-02-24 10:50:40|106469.8|106419.8|106458.2|106408.2|106469.8|106419.8|106458.2|106408.2|14
1740394260000|2025-02-24 10:51:00|106456.7|106406.7|106461.2|106411.2|106461.2|106411.2|106452.2|106402.2|7
1740394280000|2025-02-24 10:51:20|106460.2|106410.2|106460.2|106410.2|106460.2|106410.2|106460.2|106410.2|1
1740394290000|2025-02-24 10:51:30|106459.3|106409.3|106458.9|106408.9|106459.8|106409.8|106454|106404|9
1740394300000|2025-02-24 10:51:40|106458|106408|106460|106410|106463.7|106413.7|106458|106408|8
1740394310000|2025-02-24 10:51:50|106458.3|106408.3|106459.1|106409.1|106459.1|106409.1|106457.7|106407.7|3
1740394320000|2025-02-24 10:52:00|106458.7|106408.7|106458.7|106408.7|106462.6|106412.6|106455.9|106405.9|21
1740394330000|2025-02-24 10:52:10|106459.5|106409.5|106458|106408|106459.5|106409.5|106452.4|106402.4|12
1740394340000|2025-02-24 10:52:20|106456.3|106406.3|106450.9|106400.9|106456.3|106406.3|106450.9|106400.9|9
1740394350000|2025-02-24 10:52:30|106450.3|106400.3|106449|106399|106451|106401|106447.3|106397.3|7
1740394360000|2025-02-24 10:52:40|106448.5|106398.5|106449.4|106399.4|106450.8|106400.8|106448.5|106398.5|3
1740394370000|2025-02-24 10:52:50|106450.8|106400.8|106441.3|106391.3|106450.8|106401.9|106426.9|106384.4|12
1740394380000|2025-02-24 10:53:00|106440.7|106390.7|106437.5|106387.5|106441.9|106391.9|106434|106384|29
1740394390000|2025-02-24 10:53:10|106435.7|106385.7|106432|106382|106435.7|106385.7|106430.2|106380.2|6
1740394400000|2025-02-24 10:53:20|106435.8|106385.8|106436.6|106386.6|106437.6|106387.6|106434.4|106384.4|15
1740394410000|2025-02-24 10:53:30|106437|106387|106432.9|106382.9|106440.6|106390.6|106430.8|106380.8|22
1740394420000|2025-02-24 10:53:40|106432.6|106382.6|106439.7|106389.7|106445.2|106395.2|106432.6|106382.6|13
1740394430000|2025-02-24 10:53:50|106440.2|106390.2|106430.2|106380.2|106441.6|106391.6|106430.2|106380.2|14
1740394440000|2025-02-24 10:54:00|106431|106381|106430.8|106380.8|106432.5|106382.5|106430.8|106380.8|4
1740394450000|2025-02-24 10:54:10|106432.3|106382.3|106431.7|106381.7|106440.2|106390.2|106430.9|106380.9|17
1740394460000|2025-02-24 10:54:20|106433.4|106383.4|106430.9|106380.9|106434.2|106384.2|106430.9|106380.9|8
1740394470000|2025-02-24 10:54:30|106431.7|106381.7|106431.6|106381.6|106434.7|106384.7|106430.9|106380.9|15
1740394480000|2025-02-24 10:54:40|106431.2|106381.2|106429.1|106379.1|106434.2|106384.2|106429.1|106379.1|11
1740394490000|2025-02-24 10:54:50|106427.9|106377.9|106426.6|106376.6|106429|106379|106426.6|106376.6|6
1740394500000|2025-02-24 10:55:00|106425.6|106375.6|106416.9|106366.9|106425.6|106375.6|106416.9|106366.9|16
1740394510000|2025-02-24 10:55:10|106419|106369|106422.5|106372.5|106423.3|106373.3|106418.8|106368.8|13
1740394520000|2025-02-24 10:55:20|106420.9|106370.9|106420.1|106370.1|106420.9|106370.9|106420.1|106370.1|4
1740394530000|2025-02-24 10:55:30|106418.8|106368.8|106415.8|106365.8|106424.2|106374.2|106415.8|106365.8|11
1740394540000|2025-02-24 10:55:40|106414.8|106364.8|106425.4|106375.4|106425.4|106375.4|106411.1|106361.1|10
1740394550000|2025-02-24 10:55:50|106423.9|106373.9|106428.2|106378.2|106428.5|106378.5|106423|106373|15
1740394560000|2025-02-24 10:56:00|106428.4|106378.4|106427.5|106377.5|106429.4|106379.4|106427|106377|9
1740394570000|2025-02-24 10:56:10|106428.4|106378.4|106427.5|106377.5|106428.4|106378.4|106427.5|106377.5|2
1740394580000|2025-02-24 10:56:20|106428.2|106378.2|106422|106397|106436.7|106400|106419.2|106378.2|15
1740394590000|2025-02-24 10:56:30|106420.9|106395.9|106421.8|106396.8|106423.4|106398.4|106417.4|106392.4|12
1740394600000|2025-02-24 10:56:40|106420.9|106395.9|106414.2|106389.2|106420.9|106395.9|106414.2|106389.2|5
1740394610000|2025-02-24 10:56:50|106413.8|106388.8|106413.8|106388.8|106413.8|106388.8|106413.8|106388.8|1
1740394620000|2025-02-24 10:57:00|106414.7|106389.7|106420.1|106395.1|106422.2|106397.2|106414.7|106389.7|6
1740394630000|2025-02-24 10:57:10|106419.6|106394.6|106412.4|106387.4|106419.6|106394.6|106410.9|106385.9|9
1740394640000|2025-02-24 10:57:20|106411|106386|106410.3|106385.3|106411|106386|106410.3|106385.3|2
1740394650000|2025-02-24 10:57:30|106409.4|106384.4|106407.8|106382.8|106410.3|106385.3|106404.1|106379.1|6
1740394660000|2025-02-24 10:57:40|106406.9|106381.9|106405.6|106380.6|106412.2|106387.2|106405.6|106380.6|9
1740394670000|2025-02-24 10:57:50|106406.4|106381.4|106406.4|106381.4|106407.7|106382.7|106404.2|106379.2|10
1740394680000|2025-02-24 10:58:00|106407.7|106382.7|106411.5|106386.5|106421|106396|106406.4|106381.4|13
1740394690000|2025-02-24 10:58:10|106413.1|106388.1|106419.6|106394.6|106419.6|106394.6|106411.5|106386.5|12
1740394700000|2025-02-24 10:58:20|106420.3|106395.3|106418.7|106393.7|106420.3|106395.3|106417.9|106392.9|8
1740394710000|2025-02-24 10:58:30|106421.2|106396.2|106420|106395|106424.6|106399.6|106420|106395|7
1740394720000|2025-02-24 10:58:40|106420.7|106395.7|106420.7|106395.7|106420.7|106395.7|106420.7|106395.7|1
1740394730000|2025-02-24 10:58:50|106419.9|106394.9|106422.6|106397.6|106422.6|106397.6|106419.9|106394.9|3
1740394740000|2025-02-24 10:59:00|106424|106399|106424.9|106399.9|106425.7|106400.7|106424|106399|3
1740394750000|2025-02-24 10:59:10|106423.9|106398.9|106420.3|106395.3|106425.5|106400.5|106418.8|106393.8|11
1740394760000|2025-02-24 10:59:20|106422|106397|106426.6|106401.6|106426.6|106401.6|106418.1|106393.1|35
1740394770000|2025-02-24 10:59:30|106425.8|106400.8|106419.3|106394.3|106428|106403|106416.8|106391.8|38
1740394780000|2025-02-24 10:59:40|106419.1|106394.1|106414.8|106389.8|106420.6|106395.6|106414.8|106389.8|45
1740394790000|2025-02-24 10:59:50|106415.3|106390.3|106416.4|106391.4|106417.5|106392.5|106414.5|106389.5|31
1740394800000|2025-02-24 11:00:00|106416.7|106391.7|106417|106392|106423|106398|106406.1|106381.1|35
1740394810000|2025-02-24 11:00:10|106414.2|106389.2|106422.9|106397.9|106423.7|106398.7|106414.2|106389.2|29
1740394820000|2025-02-24 11:00:20|106422|106397|106410.9|106385.9|106422|106397|106410.9|106385.9|16
1740394830000|2025-02-24 11:00:30|106412.6|106387.6|106413.7|106388.7|106416.6|106391.6|106412.2|106387.2|14
1740394840000|2025-02-24 11:00:40|106412.9|106387.9|106420.1|106395.1|106420.1|106395.1|106412.9|106387.9|6
1740394850000|2025-02-24 11:00:50|106419.1|106394.1|106416|106391|106421.3|106396.3|106416|106391|5
1740394860000|2025-02-24 11:01:00|106416.8|106391.8|106414.5|106389.5|106419.1|106394.1|106412.7|106387.7|33
1740394870000|2025-02-24 11:01:10|106415.3|106390.3|106414.5|106389.5|106419|106394|106414.5|106389.5|22
1740394880000|2025-02-24 11:01:20|106415.3|106390.3|106416.5|106391.5|106417.2|106392.2|106414.5|106389.5|12
1740394890000|2025-02-24 11:01:30|106418.9|106393.9|106414.5|106389.5|106419.3|106394.3|106413.7|106388.7|11
1740394900000|2025-02-24 11:01:40|106414.4|106389.4|106418.4|106393.4|106418.4|106393.4|106414.4|106389.4|10
1740394910000|2025-02-24 11:01:50|106420.2|106395.2|106423.5|106398.5|106424.3|106399.3|106418.4|106393.4|15
1740394920000|2025-02-24 11:02:00|106424.3|106399.3|106428.3|106403.3|106429.8|106404.8|106424.3|106399.3|9
1740394930000|2025-02-24 11:02:10|106429.2|106404.2|106429.9|106404.9|106430.8|106405.8|106429.2|106404.2|7
1740394940000|2025-02-24 11:02:20|106429.1|106404.1|106424.2|106399.2|106429.1|106404.1|106424.2|106399.2|5
1740394950000|2025-02-24 11:02:30|106423.3|106398.3|106424.6|106399.6|106424.9|106399.9|106422.8|106397.8|11
1740394960000|2025-02-24 11:02:40|106425.6|106400.6|106427.1|106402.1|106432.9|106407.9|106423.7|106398.7|18
1740394970000|2025-02-24 11:02:50|106428.6|106403.6|106423.3|106398.3|106428.6|106403.6|106422.5|106397.5|11
1740394980000|2025-02-24 11:03:00|106422.5|106397.5|106429.5|106404.5|106431.1|106406.1|106422.5|106397.5|10
1740394990000|2025-02-24 11:03:10|106428.6|106403.6|106430.2|106405.2|106430.3|106405.3|106428.6|106403.6|5
1740395000000|2025-02-24 11:03:20|106432.5|106407.5|106430.1|106405.1|106432.5|106407.5|106430.1|106405.1|2
1740395010000|2025-02-24 11:03:30|106431.8|106406.8|106430.1|106405.1|106432.7|106407.7|106430.1|106405.1|6
1740395020000|2025-02-24 11:03:40|106432.1|106407.1|106422.2|106397.2|106432.1|106407.1|106421.9|106396.9|22
1740395030000|2025-02-24 11:03:50|106423|106398|106422.1|106397.1|106423.1|106398.1|106421.2|106396.2|7
1740395040000|2025-02-24 11:04:00|106424.5|106399.5|106423.1|106398.1|106424.5|106399.5|106421.3|106396.3|9
1740395050000|2025-02-24 11:04:10|106422.1|106397.1|106418.9|106393.9|106422.1|106397.1|106418.9|106393.9|4
1740395060000|2025-02-24 11:04:20|106419.9|106394.9|106423.7|106398.7|106426.5|106401.5|106419|106394|10
1740395070000|2025-02-24 11:04:30|106422.6|106397.6|106437.5|106412.5|106438.5|106413.5|106422.6|106397.6|22
1740395080000|2025-02-24 11:04:40|106436.6|106411.6|106438.5|106413.5|106440.2|106415.2|106435.7|106410.7|7
1740395090000|2025-02-24 11:04:50|106439.3|106414.3|106445.4|106420.4|106445.4|106420.4|106438.5|106413.5|7
1740395100000|2025-02-24 11:05:00|106446.3|106421.3|106455.6|106430.6|106456.5|106431.5|106445.9|106420.9|17
1740395110000|2025-02-24 11:05:10|106456.5|106431.5|106455.4|106430.4|106459.7|106434.7|106455.4|106430.4|13
1740395120000|2025-02-24 11:05:20|106456.7|106431.7|106456|106431|106459.2|106434.2|106453.5|106428.5|14
1740395130000|2025-02-24 11:05:30|106456.9|106431.9|106455.7|106430.7|106459.7|106434.7|106454.8|106429.8|11
1740395140000|2025-02-24 11:05:40|106456.8|106431.8|106460.4|106435.4|106460.4|106435.4|106456.8|106431.8|3
1740395150000|2025-02-24 11:05:50|106461.2|106436.2|106465.3|106440.3|106466.2|106441.2|106461.2|106436.2|4
1740395160000|2025-02-24 11:06:00|106464.5|106439.5|106460.2|106435.2|106464.5|106439.5|106459.3|106434.3|9
1740395170000|2025-02-24 11:06:10|106461.5|106436.5|106459.9|106434.9|106461.5|106436.5|106458.7|106433.7|5
1740395180000|2025-02-24 11:06:20|106459|106434|106460.7|106435.7|106462.4|106437.4|106459|106434|11
1740395190000|2025-02-24 11:06:30|106459.9|106434.9|106449.4|106424.4|106459.9|106434.9|106446.4|106421.4|12
1740395200000|2025-02-24 11:06:40|106450.8|106425.8|106450.1|106425.1|106450.8|106425.8|106448.8|106423.8|4
1740395210000|2025-02-24 11:06:50|106451|106426|106457.3|106432.3|106458.3|106433.3|106451|106426|8
1740395220000|2025-02-24 11:07:00|106458.3|106433.3|106457.9|106432.9|106458.9|106433.9|106450.7|106425.7|15
1740395240000|2025-02-24 11:07:20|106458.9|106433.9|106464.4|106439.4|106466.5|106441.5|106458.9|106433.9|8
1740395250000|2025-02-24 11:07:30|106465.4|106440.4|106467.4|106442.4|106467.4|106442.4|106462.1|106437.1|7
1740395260000|2025-02-24 11:07:40|106465.7|106440.7|106464.5|106439.5|106467.5|106442.5|106464.5|106439.5|5
1740395270000|2025-02-24 11:07:50|106465.6|106440.6|106466.4|106441.4|106466.4|106441.4|106465.6|106440.6|2
1740395280000|2025-02-24 11:08:00|106467.2|106442.2|106467.2|106442.2|106468.1|106443.1|106467.2|106442.2|3
1740395290000|2025-02-24 11:08:10|106467.9|106442.9|106467.1|106442.1|106467.9|106442.9|106467.1|106442.1|2
1740395300000|2025-02-24 11:08:20|106467.9|106442.9|106466.9|106441.9|106468.8|106443.8|106466.9|106441.9|4
1740395310000|2025-02-24 11:08:30|106466.1|106441.1|106463.8|106438.8|106466.1|106441.1|106463.5|106438.5|10
1740395320000|2025-02-24 11:08:40|106464.6|106439.6|106464.7|106439.7|106464.7|106439.7|106463.8|106438.8|3
1740395330000|2025-02-24 11:08:50|106465.4|106440.4|106466.3|106441.3|106467.1|106442.1|106465.4|106440.4|4
1740395340000|2025-02-24 11:09:00|106464.3|106439.3|106463.7|106438.7|106465.7|106440.7|106463.7|106438.7|4
1740395350000|2025-02-24 11:09:10|106464.5|106439.5|106470.7|106445.7|106470.7|106445.7|106461.8|106436.8|15
1740395360000|2025-02-24 11:09:20|106471.7|106446.7|106471.6|106446.6|106474.2|106449.2|106470.7|106445.7|7
1740395370000|2025-02-24 11:09:30|106470.6|106445.6|106471.6|106446.6|106471.6|106446.6|106463.4|106438.4|5
1740395380000|2025-02-24 11:09:40|106470.8|106445.8|106471.6|106446.6|106471.6|106446.6|106464.4|106439.4|5
1740395390000|2025-02-24 11:09:50|106470.8|106445.8|106464.9|106439.9|106470.8|106445.8|106464.9|106439.9|8
1740395400000|2025-02-24 11:10:00|106462.9|106437.9|106463.2|106438.2|106465|106440|106460.8|106435.8|12
1740395410000|2025-02-24 11:10:10|106464.2|106439.2|106465.3|106440.3|106468.6|106443.6|106464.2|106439.2|9
1740395420000|2025-02-24 11:10:20|106466.3|106441.3|106471.6|106446.6|106472.4|106447.4|106466.3|106441.3|4
1740395440000|2025-02-24 11:10:40|106472.4|106447.4|106473.3|106448.3|106473.3|106448.3|106472.4|106447.4|2
1740395450000|2025-02-24 11:10:50|106474.2|106449.2|106470.9|106445.9|106476.8|106451.8|106470.9|106445.9|6
1740395460000|2025-02-24 11:11:00|106471.7|106446.7|106471.7|106446.7|106471.7|106446.7|106471.7|106446.7|1
1740395470000|2025-02-24 11:11:10|106469.8|106444.8|106466.3|106441.3|106469.8|106444.8|106466.3|106441.3|6
1740395480000|2025-02-24 11:11:20|106467.1|106442.1|106471.6|106446.6|106472.4|106447.4|106465.4|106440.4|7
1740395490000|2025-02-24 11:11:30|106469.4|106444.4|106464.4|106439.4|106469.4|106444.4|106464.4|106439.4|9
1740395500000|2025-02-24 11:11:40|106465.3|106440.3|106470.4|106445.4|106470.4|106445.4|106465.3|106440.3|3
1740395510000|2025-02-24 11:11:50|106471.2|106446.2|106470.5|106445.5|106471.4|106446.4|106469.7|106444.7|5
1740395520000|2025-02-24 11:12:00|106471.4|106446.4|106472.2|106447.2|106472.5|106447.5|106471.4|106446.4|7
1740395530000|2025-02-24 11:12:10|106471.2|106446.2|106471.2|106446.2|106471.2|106446.2|106471.2|106446.2|1
1740395540000|2025-02-24 11:12:20|106472.1|106447.1|106484.2|106459.2|106486.3|106461.3|106472.1|106447.1|9
1740395550000|2025-02-24 11:12:30|106483|106458|106487.1|106462.1|106489|106464|106483|106458|8
1740395560000|2025-02-24 11:12:40|106486.4|106461.4|106487.2|106462.2|106487.2|106462.2|106486.4|106461.4|2
1740395570000|2025-02-24 11:12:50|106486.4|106461.4|106481.6|106456.6|106486.5|106461.5|106478.3|106453.3|13
1740395580000|2025-02-24 11:13:00|106482.5|106457.5|106485.1|106460.1|106485.1|106460.1|106482.5|106457.5|2
1740395590000|2025-02-24 11:13:10|106486.9|106461.9|106486.6|106461.6|106486.9|106461.9|106485.7|106460.7|5
1740395600000|2025-02-24 11:13:20|106485.2|106460.2|106484.6|106459.6|106486.3|106461.3|106484.6|106459.6|3
1740395620000|2025-02-24 11:13:40|106485.5|106460.5|106481.8|106456.8|106485.5|106460.5|106481.8|106456.8|3
1740395630000|2025-02-24 11:13:50|106482.6|106457.6|106481.8|106456.8|106482.6|106457.6|106481.8|106456.8|2
1740395640000|2025-02-24 11:14:00|106481|106456|106487.3|106462.3|106487.3|106462.3|106481|106456|10
1740395650000|2025-02-24 11:14:10|106486.5|106461.5|106484.4|106459.4|106486.5|106461.5|106482.4|106457.4|6
1740395660000|2025-02-24 11:14:20|106485.4|106460.4|106484|106459|106485.4|106460.4|106482.1|106457.1|5
1740395670000|2025-02-24 11:14:30|106485|106460|106492.6|106467.6|106492.6|106467.6|106484|106459|7
1740395680000|2025-02-24 11:14:40|106493.6|106468.6|106492|106467|106493.8|106468.8|106492|106467|4
1740395690000|2025-02-24 11:14:50|106491.3|106466.3|106491.2|106466.2|106491.3|106466.3|106486.2|106461.2|5
1740395700000|2025-02-24 11:15:00|106489.6|106464.6|106488.1|106463.1|106489.6|106464.6|106487.3|106462.3|3
1740395710000|2025-02-24 11:15:10|106486.4|106461.4|106495.4|106470.4|106495.4|106470.4|106486.4|106461.4|11
1740395720000|2025-02-24 11:15:20|106494.4|106469.4|106488.3|106463.3|106494.4|106469.4|106485.8|106460.8|12
1740395730000|2025-02-24 11:15:30|106485.5|106460.5|106485.5|106460.5|106485.5|106460.5|106485.5|106460.5|1
1740395740000|2025-02-24 11:15:40|106487.2|106462.2|106487.8|106462.8|106489.7|106464.7|106486.2|106461.2|11
1740395750000|2025-02-24 11:15:50|106486.8|106461.8|106483.6|106458.6|106486.8|106461.8|106483.6|106458.6|3
1740395780000|2025-02-24 11:16:20|106484.1|106459.1|106483.8|106458.8|106497.3|106460.6|106481.3|106446.8|8
1740395800000|2025-02-24 11:16:40|106485.5|106460.5|106492.5|106467.5|106493.3|106468.3|106485.5|106460.5|7
1740395810000|2025-02-24 11:16:50|106491.8|106466.8|106492.7|106467.7|106492.7|106467.7|106491.8|106466.8|2
1740395820000|2025-02-24 11:17:00|106493.7|106468.7|106493.7|106468.7|106493.7|106468.7|106493.7|106468.7|1
1740395830000|2025-02-24 11:17:10|106492.9|106467.9|106492.9|106467.9|106492.9|106467.9|106492.9|106467.9|1
1740395840000|2025-02-24 11:17:20|106493.7|106468.7|106501|106476|106501|106476|106493.7|106468.7|6
1740395850000|2025-02-24 11:17:30|106501.8|106476.8|106503|106478|106508.1|106483.1|106500.1|106475.1|14
1740395860000|2025-02-24 11:17:40|106502.2|106477.2|106499.5|106474.5|106502.2|106477.2|106499.5|106474.5|3
1740395870000|2025-02-24 11:17:50|106500.3|106475.3|106500|106475|106501.1|106476.1|106495.7|106470.7|8
1740395880000|2025-02-24 11:18:00|106500.9|106475.9|106468.8|106443.8|106500.9|106475.9|106465.2|106440.2|37
1740395890000|2025-02-24 11:18:10|106469.8|106444.8|106468.6|106443.6|106470.7|106445.7|106467.5|106442.5|21
1740395900000|2025-02-24 11:18:20|106467.4|106442.4|106460.5|106435.5|106467.4|106442.4|106460.5|106435.5|13
1740395910000|2025-02-24 11:18:30|106462.5|106437.5|106462.9|106437.9|106464.9|106439.9|106460.7|106435.7|6
1740395920000|2025-02-24 11:18:40|106465.3|106440.3|106463.2|106438.2|106465.5|106440.5|106463.2|106438.2|4
1740395930000|2025-02-24 11:18:50|106462.5|106437.5|106451.6|106426.6|106462.5|106437.5|106451.6|106426.6|13
1740395940000|2025-02-24 11:19:00|106450.8|106425.8|106449.4|106424.4|106453.9|106428.9|106447.4|106422.4|16
1740395950000|2025-02-24 11:19:10|106448.4|106423.4|106451.7|106426.7|106451.7|106426.7|106439.8|106414.8|29
1740395960000|2025-02-24 11:19:20|106450.8|106425.8|106447.7|106422.7|106450.8|106425.8|106447.7|106422.7|4
1740395980000|2025-02-24 11:19:40|106446.8|106421.8|106441.6|106416.6|106446.8|106421.8|106441.6|106416.6|7
1740395990000|2025-02-24 11:19:50|106442.5|106417.5|106445|106420|106446|106421|106441|106416|12
1740396000000|2025-02-24 11:20:00|106444|106419|106445.6|106420.6|106446.6|106421.6|106444|106419|4
1740396010000|2025-02-24 11:20:10|106447.4|106422.4|106439.5|106414.5|106447.4|106422.4|106437.6|106412.6|12
1740396020000|2025-02-24 11:20:20|106440.2|106415.2|106446.3|106421.3|106446.3|106421.3|106440.2|106415.2|8
1740396030000|2025-02-24 11:20:30|106445.5|106420.5|106447.4|106422.4|106447.4|106422.4|106441.6|106416.6|18
1740396040000|2025-02-24 11:20:40|106446.5|106421.5|106449.1|106424.1|106449.1|106424.1|106446.2|106421.2|6
1740396050000|2025-02-24 11:20:50|106450.9|106425.9|106449.7|106424.7|106451|106426|106448.8|106423.8|6
1740396060000|2025-02-24 11:21:00|106451.3|106426.3|106450.1|106425.1|106451.3|106426.3|106449.3|106424.3|4
1740396070000|2025-02-24 11:21:10|106451.3|106426.3|106451.1|106426.1|106451.3|106426.3|106450.1|106425.1|5
1740396080000|2025-02-24 11:21:20|106450.3|106425.3|106465.8|106440.8|106465.8|106440.8|106450.3|106425.3|12
1740396090000|2025-02-24 11:21:30|106464.7|106439.7|106459.4|106434.4|106466.3|106441.3|106459.4|106434.4|14
1740396100000|2025-02-24 11:21:40|106461.2|106436.2|106460.5|106435.5|106461.2|106436.2|106459.7|106434.7|3
1740396110000|2025-02-24 11:21:50|106459.7|106434.7|106464.5|106439.5|106464.5|106439.5|106458.9|106433.9|21
1740396120000|2025-02-24 11:22:00|106463.7|106438.7|106462.3|106437.3|106468.4|106443.4|106461.5|106436.5|11
1740396130000|2025-02-24 11:22:10|106463.1|106438.1|106453.5|106428.5|106463.1|106438.1|106453.5|106428.5|17
1740396140000|2025-02-24 11:22:20|106455.2|106430.2|106459.2|106434.2|106459.2|106434.2|106453.5|106428.5|6
1740396150000|2025-02-24 11:22:30|106461.1|106436.1|106459.4|106434.4|106461.1|106436.1|106459.4|106434.4|2
1740396160000|2025-02-24 11:22:40|106458.6|106433.6|106462|106437|106462|106437|106458.6|106433.6|4
1740396170000|2025-02-24 11:22:50|106463.3|106438.3|106462|106437|106463.3|106438.3|106458.8|106433.8|11
1740396180000|2025-02-24 11:23:00|106463.1|106438.1|106468.3|106443.3|106469.1|106444.1|106463.1|106438.1|9
1740396190000|2025-02-24 11:23:10|106469.3|106444.3|106470.1|106445.1|106471|106446|106469.3|106444.3|4
1740396200000|2025-02-24 11:23:20|106468.4|106443.4|106464.3|106439.3|106468.4|106443.4|106464.3|106439.3|11
1740396210000|2025-02-24 11:23:30|106466|106441|106462.4|106437.4|106466.8|106441.8|106461.7|106436.7|11
1740396220000|2025-02-24 11:23:40|106463.5|106438.5|106464|106439|106465.7|106440.7|106458.9|106433.9|12
1740396230000|2025-02-24 11:23:50|106465.7|106440.7|106464|106439|106465.8|106440.8|106461.6|106436.6|8
1740396240000|2025-02-24 11:24:00|106462.4|106437.4|106464|106439|106464|106439|106462.4|106437.4|2
1740396250000|2025-02-24 11:24:10|106466.2|106441.2|106464|106439|106466.2|106441.2|106464|106439|2
1740396260000|2025-02-24 11:24:20|106463.2|106438.2|106467.3|106442.3|106467.3|106442.3|106458.8|106433.8|15
1740396270000|2025-02-24 11:24:30|106469|106444|106468.2|106443.2|106469.1|106444.1|106467.2|106442.2|5
1740396280000|2025-02-24 11:24:40|106469.1|106444.1|106471.1|106446.1|106471.7|106446.7|106469.1|106444.1|6
1740396290000|2025-02-24 11:24:50|106472.7|106447.7|106469.3|106444.3|106473.6|106448.6|106466.9|106441.9|11
1740396300000|2025-02-24 11:25:00|106470.1|106445.1|106471|106446|106472.1|106447.1|106469.4|106444.4|9
1740396310000|2025-02-24 11:25:10|106470.1|106445.1|106470.9|106445.9|106470.9|106445.9|106469.3|106444.3|6
1740396320000|2025-02-24 11:25:20|106471.7|106446.7|106471|106446|106471.7|106446.7|106469.4|106444.4|6
1740396330000|2025-02-24 11:25:30|106471.9|106446.9|106471.9|106446.9|106471.9|106446.9|106471.9|106446.9|1
1740396340000|2025-02-24 11:25:40|106472.8|106447.8|106472.8|106447.8|106472.8|106447.8|106472.8|106447.8|1
1740396350000|2025-02-24 11:25:50|106473.6|106448.6|106479.7|106454.7|106484.3|106459.3|106473.6|106448.6|9
1740396360000|2025-02-24 11:26:00|106475.9|106450.9|106477.1|106452.1|106479.7|106454.7|106473.1|106448.1|21
1740396370000|2025-02-24 11:26:10|106474.9|106449.9|106469.9|106444.9|106476.7|106451.7|106468.4|106443.4|15
1740396380000|2025-02-24 11:26:20|106468.7|106443.7|106470.2|106445.2|106472|106447|106468.7|106443.7|5
1740396390000|2025-02-24 11:26:30|106471.7|106446.7|106470.2|106445.2|106471.7|106446.7|106470.2|106445.2|2
1740396400000|2025-02-24 11:26:40|106468.8|106443.8|106468.1|106443.1|106469.7|106444.7|106465.9|106440.9|11
1740396410000|2025-02-24 11:26:50|106467.2|106442.2|106460.3|106435.3|106467.2|106442.2|106460.3|106435.3|5
1740396420000|2025-02-24 11:27:00|106459|106434|106450.3|106425.3|106459|106434|106447.5|106422.5|11
1740396430000|2025-02-24 11:27:10|106450.6|106425.6|106448.1|106423.1|106450.6|106425.6|106448|106423|8
1740396440000|2025-02-24 11:27:20|106447.3|106422.3|106448.4|106423.4|106448.4|106423.4|106447.2|106422.2|6
1740396450000|2025-02-24 11:27:30|106449.1|106424.1|106453.9|106428.9|106454.6|106429.6|106449.1|106424.1|10
1740396460000|2025-02-24 11:27:40|106454.5|106429.5|106458|106433|106458.6|106433.6|106454.5|106429.5|12
1740396470000|2025-02-24 11:27:50|106460|106435|106458.1|106433.1|106460|106435|106458|106433|4
1740396480000|2025-02-24 11:28:00|106457.2|106432.2|106458.1|106433.1|106461|106436|106457.2|106432.2|11
1740396490000|2025-02-24 11:28:10|106458.9|106433.9|106452.8|106427.8|106461.3|106436.3|106450.8|106425.8|14
1740396500000|2025-02-24 11:28:20|106454|106429|106452.7|106427.7|106454|106429|106452.7|106427.7|2
1740396510000|2025-02-24 11:28:30|106453.3|106428.3|106452.9|106427.9|106454.6|106429.6|106452.9|106427.9|3
1740396520000|2025-02-24 11:28:40|106451.2|106426.2|106450.8|106425.8|106452|106427|106450|106425|6
1740396530000|2025-02-24 11:28:50|106449.9|106424.9|106448.2|106423.2|106450.8|106425.8|106448.1|106423.1|6
1740396540000|2025-02-24 11:29:00|106447.1|106422.1|106441.4|106416.4|106447.1|106422.1|106441.4|106416.4|4
1740396550000|2025-02-24 11:29:10|106440.9|106415.9|106441.4|106416.4|106443.1|106418.1|106440.9|106415.9|3
1740396560000|2025-02-24 11:29:20|106443.1|106418.1|106442.3|106417.3|106443.1|106418.1|106441.4|106416.4|3
1740396570000|2025-02-24 11:29:30|106443.1|106418.1|106448.1|106423.1|106448.3|106423.3|106443.1|106418.1|4
1740396580000|2025-02-24 11:29:40|106447.2|106422.2|106442.7|106417.7|106448|106423|106442.7|106417.7|6
1740396590000|2025-02-24 11:29:50|106444.1|106419.1|106441.7|106416.7|106444.1|106419.1|106441.7|106416.7|3
1740396600000|2025-02-24 11:30:00|106440.9|106415.9|106452.2|106427.2|106452.2|106427.2|106440.9|106415.9|10
1740396610000|2025-02-24 11:30:10|106450.5|106425.5|106452.2|106427.2|106453.6|106428.6|106450.5|106425.5|14
1740396620000|2025-02-24 11:30:20|106453.2|106428.2|106456|106431|106457.9|106432.9|106453.2|106428.2|11
1740396630000|2025-02-24 11:30:30|106457.2|106432.2|106457.2|106432.2|106457.2|106432.2|106457.2|106432.2|1
1740396640000|2025-02-24 11:30:40|106458.3|106433.3|106461.4|106436.4|106462.6|106437.6|106458.3|106433.3|7
1740396650000|2025-02-24 11:30:50|106457.5|106432.5|106452.8|106427.8|106457.5|106432.5|106450|106425|16
1740396660000|2025-02-24 11:31:00|106451.6|106426.6|106464.8|106439.8|106467.3|106442.3|106451.6|106426.6|24
1740396670000|2025-02-24 11:31:10|106463.7|106438.7|106461.8|106436.8|106463.7|106438.7|106457.4|106432.4|7
1740396680000|2025-02-24 11:31:20|106460.8|106435.8|106465.7|106440.7|106466.6|106441.6|106460|106435|13
1740396690000|2025-02-24 11:31:30|106466.2|106441.2|106467.6|106442.6|106468.4|106443.4|106464.7|106439.7|6
1740396700000|2025-02-24 11:31:40|106468.6|106443.6|106460.8|106435.8|106471.5|106446.5|106456.9|106431.9|7
1740396710000|2025-02-24 11:31:50|106461.7|106436.7|106456.4|106431.4|106461.7|106436.7|106449.6|106424.6|24
1740396720000|2025-02-24 11:32:00|106457.1|106432.1|106457.8|106432.8|106457.8|106432.8|106450.9|106425.9|8
1740396730000|2025-02-24 11:32:10|106458.5|106433.5|106458.5|106433.5|106458.5|106433.5|106452.7|106427.7|7
1740396740000|2025-02-24 11:32:20|106459.8|106434.8|106457.2|106432.2|106460.1|106435.1|106451.5|106426.5|19
1740396750000|2025-02-24 11:32:30|106456.9|106431.9|106463.4|106438.4|106464.2|106439.2|106456.9|106431.9|14
1740396760000|2025-02-24 11:32:40|106468.4|106443.4|106477.5|106452.5|106479.2|106454.2|106468.4|106443.4|10
1740396770000|2025-02-24 11:32:50|106476.7|106451.7|106472.6|106447.6|106476.7|106451.7|106467.3|106442.3|11
1740396780000|2025-02-24 11:33:00|106471|106446|106457.8|106432.8|106471.8|106446.8|106454.3|106429.3|24
1740396790000|2025-02-24 11:33:10|106456.9|106431.9|106457.8|106432.8|106457.8|106432.8|106456.9|106431.9|2
1740396800000|2025-02-24 11:33:20|106459|106434|106458.2|106433.2|106459|106434|106458.2|106433.2|2
1740396810000|2025-02-24 11:33:30|106459.3|106434.3|106462.8|106437.8|106462.8|106437.8|106459.3|106434.3|2
1740396820000|2025-02-24 11:33:40|106461.8|106436.8|106457.4|106432.4|106461.8|106436.8|106457.4|106432.4|5
1740396830000|2025-02-24 11:33:50|106458.2|106433.2|106470.1|106445.1|106471.9|106446.9|106458.2|106433.2|13
1740396840000|2025-02-24 11:34:00|106468.3|106443.3|106469.1|106444.1|106471.9|106446.9|106468.2|106443.2|9
1740396850000|2025-02-24 11:34:10|106467.8|106442.8|106459.4|106434.4|106467.8|106442.8|106458.6|106433.6|8
1740396870000|2025-02-24 11:34:30|106461.2|106436.2|106450.6|106425.6|106461.2|106436.2|106450.2|106425.2|18
1740396880000|2025-02-24 11:34:40|106450.1|106425.1|106449.9|106424.9|106450.8|106425.8|106449.7|106424.7|4
1740396890000|2025-02-24 11:34:50|106450.8|106425.8|106449.9|106424.9|106453.3|106428.3|106449.1|106424.1|14
1740396900000|2025-02-24 11:35:00|106452.4|106427.4|106446.4|106421.4|106452.4|106427.4|106446.4|106421.4|7
1740396910000|2025-02-24 11:35:10|106445.4|106420.4|106444.7|106419.7|106445.4|106420.4|106440.6|106415.6|12
1740396920000|2025-02-24 11:35:20|106445.4|106420.4|106449.9|106424.9|106449.9|106424.9|106445.4|106420.4|5
1740396930000|2025-02-24 11:35:30|106450.9|106425.9|106450.2|106425.2|106454.4|106429.4|106450.2|106425.2|8
1740396940000|2025-02-24 11:35:40|106451.3|106426.3|106454|106429|106454.8|106429.8|106451.3|106426.3|5
1740396950000|2025-02-24 11:35:50|106454.8|106429.8|106443.2|106418.2|106456.5|106431.5|106440.2|106415.2|16
1740396960000|2025-02-24 11:36:00|106444.1|106419.1|106443|106418|106444.1|106419.1|106442.3|106417.3|8
1740396970000|2025-02-24 11:36:10|106443.8|106418.8|106443.8|106418.8|106443.8|106418.8|106443.8|106418.8|1
1740396980000|2025-02-24 11:36:20|106445|106420|106453.4|106428.4|106455|106430|106444.9|106419.9|7
1740396990000|2025-02-24 11:36:30|106452|106427|106439.3|106414.3|106452.8|106427.8|106438.5|106413.5|11
1740397000000|2025-02-24 11:36:40|106438.5|106413.5|106437.5|106412.5|106439.6|106414.6|106436.6|106411.6|16
1740397010000|2025-02-24 11:36:50|106436.7|106411.7|106438.4|106413.4|106440|106415|106436|106411|9
1740397020000|2025-02-24 11:37:00|106437.7|106412.7|106436.7|106411.7|106437.7|106412.7|106435.7|106410.7|3
1740397030000|2025-02-24 11:37:10|106436.1|106411.1|106436.8|106411.8|106437.1|106412.1|106436.1|106411.1|5
1740397040000|2025-02-24 11:37:20|106438.1|106413.1|106436.7|106411.7|106438.1|106413.1|106432.7|106407.7|6
1740397050000|2025-02-24 11:37:30|106437.6|106412.6|106437.5|106412.5|106438.7|106413.7|106437.5|106412.5|3
1740397060000|2025-02-24 11:37:40|106438.8|106413.8|106424.3|106399.3|106438.8|106413.8|106418.4|106393.4|31
1740397070000|2025-02-24 11:37:50|106423.6|106398.6|106419|106394|106424.3|106399.3|106417|106392|43
1740397080000|2025-02-24 11:38:00|106419.9|106394.9|106415.8|106390.8|106419.9|106394.9|106407.3|106382.3|21
1740397090000|2025-02-24 11:38:10|106415|106390|106421.7|106396.7|106421.7|106396.7|106415|106390|7
1740397100000|2025-02-24 11:38:20|106423|106398|106428.8|106403.8|106428.8|106403.8|106423|106398|3
1740397110000|2025-02-24 11:38:30|106427.8|106402.8|106419.8|106394.8|106427.8|106402.8|106419.8|106394.8|9
1740397120000|2025-02-24 11:38:40|106419|106394|106416.5|106391.5|106421.8|106396.8|106416.5|106391.5|6
1740397130000|2025-02-24 11:38:50|106416.8|106391.8|106421|106396|106422|106397|106413.5|106388.5|9
1740397140000|2025-02-24 11:39:00|106420.6|106395.6|106419.8|106394.8|106423.6|106398.6|106418.1|106393.1|28
1740397150000|2025-02-24 11:39:10|106419.6|106394.6|106420.2|106395.2|106420.2|106395.2|106419.6|106394.6|3
1740397160000|2025-02-24 11:39:20|106419.6|106394.6|106420.2|106395.2|106420.2|106395.2|106419.6|106394.6|2
1740397170000|2025-02-24 11:39:30|106418.8|106393.8|106419.4|106394.4|106419.4|106394.4|106417.7|106392.7|5
1740397180000|2025-02-24 11:39:40|106418.7|106393.7|106418.7|106393.7|106418.7|106393.7|106418.7|106393.7|1
1740397190000|2025-02-24 11:39:50|106417.4|106392.4|106415.2|106390.2|106417.4|106392.4|106414.9|106389.9|4
1740397200000|2025-02-24 11:40:00|106416.3|106391.3|106424|106399|106425.7|106400.7|106416.3|106391.3|10
1740397210000|2025-02-24 11:40:10|106424.8|106399.8|106426.3|106401.3|106430.6|106405.6|106422.1|106397.1|15
1740397220000|2025-02-24 11:40:20|106424.6|106399.6|106428|106403|106434.6|106409.6|106424.6|106399.6|11
1740397230000|2025-02-24 11:40:30|106426.8|106401.8|106423.4|106398.4|106426.8|106401.8|106423.4|106398.4|5
1740397240000|2025-02-24 11:40:40|106424.4|106399.4|106424.2|106399.2|106425.2|106400.2|106423.2|106398.2|7
1740397250000|2025-02-24 11:40:50|106425.1|106400.1|106424.2|106399.2|106425.1|106400.1|106423.4|106398.4|3
1740397260000|2025-02-24 11:41:00|106425.1|106400.1|106436.8|106411.8|106440.8|106415.8|106423.1|106398.1|30
1740397270000|2025-02-24 11:41:10|106438.1|106413.1|106443.5|106418.5|106443.9|106418.9|106436.9|106411.9|23
1740397280000|2025-02-24 11:41:20|106445|106420|106443.7|106418.7|106445|106420|106438.6|106413.6|18
1740397290000|2025-02-24 11:41:30|106442.7|106417.7|106446|106421|106446.1|106421.1|106441.9|106416.9|10
1740397300000|2025-02-24 11:41:40|106444.8|106419.8|106443.7|106418.7|106446.8|106421.8|106441.8|106416.8|9
1740397310000|2025-02-24 11:41:50|106442.5|106417.5|106443.3|106418.3|106444.5|106419.5|106440.7|106415.7|23
1740397320000|2025-02-24 11:42:00|106441.7|106416.7|106458.8|106433.8|106458.8|106433.8|106441.7|106416.7|16
1740397330000|2025-02-24 11:42:10|106457.9|106432.9|106454.2|106429.2|106458.8|106433.8|106453.2|106428.2|12
1740397340000|2025-02-24 11:42:20|106453.3|106428.3|106454.2|106429.2|106454.2|106429.2|106453.3|106428.3|2
1740397350000|2025-02-24 11:42:30|106455.8|106430.8|106455.2|106430.2|106455.8|106430.8|106454.2|106429.2|3
1740397360000|2025-02-24 11:42:40|106454.2|106429.2|106448|106423|106454.2|106429.2|106447.2|106422.2|9
1740397370000|2025-02-24 11:42:50|106447.2|106422.2|106448.2|106423.2|106448.2|106423.2|106443.9|106418.9|14
1740397380000|2025-02-24 11:43:00|106449.2|106424.2|106448.9|106423.9|106449.2|106424.2|106447.1|106422.1|6
1740397390000|2025-02-24 11:43:10|106449.8|106424.8|106449.8|106424.8|106449.8|106424.8|106449.8|106424.8|1
1740397400000|2025-02-24 11:43:20|106447.4|106422.4|106451.5|106426.5|106451.5|106426.5|106445.8|106420.8|6
1740397410000|2025-02-24 11:43:30|106450.4|106425.4|106451.7|106426.7|106452.2|106427.2|106449.6|106424.6|12
1740397420000|2025-02-24 11:43:40|106453|106428|106460.7|106435.7|106460.7|106435.7|106453|106428|10
1740397430000|2025-02-24 11:43:50|106453.5|106428.5|106449.8|106424.8|106453.5|106428.5|106448.9|106423.9|16
1740397440000|2025-02-24 11:44:00|106448.8|106423.8|106447.5|106422.5|106448.8|106423.8|106446.5|106421.5|3
1740397450000|2025-02-24 11:44:10|106448.5|106423.5|106455.8|106430.8|106455.8|106430.8|106448.5|106423.5|7
1740397460000|2025-02-24 11:44:20|106457.2|106432.2|106460.9|106435.9|106460.9|106435.9|106456.3|106431.3|9
1740397470000|2025-02-24 11:44:30|106457.2|106432.2|106457.2|106432.2|106457.2|106432.2|106456.4|106431.4|3
1740397480000|2025-02-24 11:44:40|106458.7|106433.7|106458.2|106433.2|106459.5|106434.5|106457.5|106432.5|4
1740397490000|2025-02-24 11:44:50|106459.9|106434.9|106461.5|106436.5|106462|106437|106459.9|106434.9|4
1740397500000|2025-02-24 11:45:00|106462.5|106437.5|106458.3|106433.3|106469.3|106444.3|106458.3|106433.3|14
1740397510000|2025-02-24 11:45:10|106459.7|106434.7|106457.7|106432.7|106462.7|106437.7|106456.8|106431.8|5
1740397520000|2025-02-24 11:45:20|106459.3|106434.3|106457.4|106432.4|106459.5|106434.5|106456.8|106431.8|8
1740397530000|2025-02-24 11:45:30|106458.4|106433.4|106458.9|106433.9|106464.9|106439.9|106454.4|106429.4|11
1740397540000|2025-02-24 11:45:40|106457.9|106432.9|106457.5|106432.5|106459.8|106434.8|106452.7|106427.7|16
1740397550000|2025-02-24 11:45:50|106456.2|106431.2|106457.3|106432.3|106457.3|106432.3|106453.7|106428.7|5
1740397560000|2025-02-24 11:46:00|106458.7|106433.7|106461.5|106436.5|106466.7|106441.7|106458.7|106433.7|26
1740397570000|2025-02-24 11:46:10|106460.2|106435.2|106461.7|106436.7|106461.8|106436.8|106456.5|106431.5|12
1740397580000|2025-02-24 11:46:20|106459.2|106434.2|106454.7|106429.7|106463.7|106438.7|106453.3|106428.3|11
1740397590000|2025-02-24 11:46:30|106453.9|106428.9|106457.9|106432.9|106459.2|106434.2|106453|106428|10
1740397600000|2025-02-24 11:46:40|106458.8|106433.8|106458.8|106433.8|106458.8|106433.8|106458.8|106433.8|1
1740397620000|2025-02-24 11:47:00|106455.4|106430.4|106455.2|106430.2|106459.6|106434.6|106455.2|106430.2|8
1740397630000|2025-02-24 11:47:10|106454|106429|106456|106431|106456|106431|106452.2|106427.2|4
1740397640000|2025-02-24 11:47:20|106457.1|106432.1|106475.2|106450.2|106475.7|106450.7|106457.1|106432.1|13
1740397650000|2025-02-24 11:47:30|106474.4|106449.4|106473|106448|106479.3|106454.3|106472.4|106447.4|20
1740397660000|2025-02-24 11:47:40|106472.2|106447.2|106469.8|106444.8|106472.2|106447.2|106469.8|106444.8|2
1740397670000|2025-02-24 11:47:50|106468.9|106443.9|106469.8|106444.8|106469.8|106444.8|106468.9|106443.9|4
1740397680000|2025-02-24 11:48:00|106468.5|106443.5|106473.7|106448.7|106474.3|106449.3|106468.5|106443.5|6
1740397700000|2025-02-24 11:48:20|106472.7|106447.7|106465.4|106440.4|106472.7|106447.7|106465.4|106440.4|5
1740397710000|2025-02-24 11:48:30|106466.2|106441.2|106463.7|106438.7|106467.9|106442.9|106463.7|106438.7|9
1740397720000|2025-02-24 11:48:40|106464.7|106439.7|106464.7|106439.7|106464.7|106439.7|106464.7|106439.7|1
1740397740000|2025-02-24 11:49:00|106463.9|106438.9|106465.8|106440.8|106466.6|106441.6|106463.9|106438.9|7
1740397760000|2025-02-24 11:49:20|106464.9|106439.9|106467.7|106442.7|106467.7|106442.7|106464.9|106439.9|4
1740397770000|2025-02-24 11:49:30|106466.6|106441.6|106466.6|106441.6|106466.6|106441.6|106466.6|106441.6|1
1740397780000|2025-02-24 11:49:40|106465.7|106440.7|106460.9|106435.9|106465.7|106440.7|106460.9|106435.9|4
1740397790000|2025-02-24 11:49:50|106460.1|106435.1|106470.1|106445.1|106470.9|106445.9|106460|106435|13
1740397800000|2025-02-24 11:50:00|106471.9|106446.9|106470.5|106445.5|106471.9|106446.9|106469.6|106444.6|7
1740397810000|2025-02-24 11:50:10|106472.3|106447.3|106465.3|106440.3|106472.9|106447.9|106465.3|106440.3|22
1740397820000|2025-02-24 11:50:20|106464.5|106439.5|106462.7|106437.7|106465.3|106440.3|106461.7|106436.7|7
1740397830000|2025-02-24 11:50:30|106461.7|106436.7|106457.2|106432.2|106461.7|106436.7|106456.2|106431.2|7
1740397840000|2025-02-24 11:50:40|106455.5|106430.5|106456.7|106431.7|106457.5|106432.5|106455.5|106430.5|12
1740397850000|2025-02-24 11:50:50|106457.5|106432.5|106455.8|106430.8|106457.5|106432.5|106455.8|106430.8|3
1740397860000|2025-02-24 11:51:00|106456.6|106431.6|106454.6|106429.6|106456.6|106431.6|106452|106427|12
1740397870000|2025-02-24 11:51:10|106453.8|106428.8|106453.9|106428.9|106453.9|106428.9|106452.2|106427.2|4
1740397880000|2025-02-24 11:51:20|106452.3|106427.3|106455|106430|106455|106430|106452|106427|9
1740397890000|2025-02-24 11:51:30|106456|106431|106453.1|106428.1|106456|106431|106452.3|106427.3|6
1740397900000|2025-02-24 11:51:40|106454.1|106429.1|106454.1|106429.1|106454.1|106429.1|106454.1|106429.1|1
1740397910000|2025-02-24 11:51:50|106453|106428|106445.9|106420.9|106453|106428|106444.4|106419.4|10
1740397920000|2025-02-24 11:52:00|106446.8|106421.8|106451.7|106426.7|106452.5|106427.5|106446.8|106421.8|10
1740397930000|2025-02-24 11:52:10|106450.6|106425.6|106451.8|106426.8|106451.8|106426.8|106447.9|106422.9|16
1740397940000|2025-02-24 11:52:20|106452.7|106427.7|106446.6|106421.6|106453.7|106428.7|106446.6|106421.6|11
1740397950000|2025-02-24 11:52:30|106446.8|106421.8|106445.3|106420.3|106446.8|106421.8|106443.5|106418.5|6
1740397960000|2025-02-24 11:52:40|106446.3|106421.3|106436|106411|106449.1|106424.1|106434.4|106409.4|12
1740397970000|2025-02-24 11:52:50|106438.4|106413.4|106443.4|106418.4|106447.3|106422.3|106438.4|106413.4|29
1740397980000|2025-02-24 11:53:00|106441.7|106416.7|106453.3|106428.3|106453.5|106428.5|106441.7|106416.7|23
1740397990000|2025-02-24 11:53:10|106450.6|106425.6|106451.2|106426.2|106454.2|106429.2|106450.4|106425.4|9
1740398000000|2025-02-24 11:53:20|106452.8|106427.8|106451.2|106426.2|106452.8|106427.8|106451.2|106426.2|8
1740398010000|2025-02-24 11:53:30|106452.8|106427.8|106450.6|106425.6|106454.9|106429.9|106450.6|106425.6|11
1740398020000|2025-02-24 11:53:40|106452.4|106427.4|106450.3|106425.3|106452.7|106427.7|106448.3|106423.3|13
1740398030000|2025-02-24 11:53:50|106451.9|106426.9|106449.4|106424.4|106451.9|106426.9|106449.4|106424.4|3
1740398040000|2025-02-24 11:54:00|106448|106423|106448.9|106423.9|106448.9|106423.9|106448|106423|2
1740398050000|2025-02-24 11:54:10|106446.4|106421.4|106448.8|106423.8|106449.8|106424.8|106446.4|106421.4|6
1740398060000|2025-02-24 11:54:20|106446.7|106421.7|106448|106423|106448|106423|106446.7|106421.7|2
1740398080000|2025-02-24 11:54:40|106448.9|106423.9|106448|106423|106448.9|106423.9|106446.1|106421.1|5
1740398090000|2025-02-24 11:54:50|106447|106422|106445|106420|106447|106422|106444.8|106419.8|5
1740398100000|2025-02-24 11:55:00|106443.5|106418.5|106438.1|106413.1|106445.2|106420.2|106437.3|106412.3|10
1740398110000|2025-02-24 11:55:10|106440.8|106415.8|106444.9|106419.9|106448.1|106423.1|106440.8|106415.8|10
1740398120000|2025-02-24 11:55:20|106443.9|106418.9|106444.8|106419.8|106444.8|106419.8|106443.9|106418.9|2
1740398140000|2025-02-24 11:55:40|106443.3|106418.3|106443.4|106418.4|106444.5|106419.5|106439.3|106414.3|10
1740398150000|2025-02-24 11:55:50|106444.3|106419.3|106444.3|106419.3|106444.3|106419.3|106444.3|106419.3|1
1740398160000|2025-02-24 11:56:00|106445.5|106420.5|106448.2|106423.2|106450.8|106425.8|106445.5|106420.5|13
1740398170000|2025-02-24 11:56:10|106449.3|106424.3|106446.2|106421.2|106452.1|106427.1|106446.2|106421.2|14
1740398180000|2025-02-24 11:56:20|106447.1|106422.1|106441.6|106416.6|106447.1|106422.1|106441.6|106416.6|3
1740398190000|2025-02-24 11:56:30|106440.6|106415.6|106437.6|106412.6|106440.6|106415.6|106435.9|106410.9|11
1740398200000|2025-02-24 11:56:40|106438.5|106413.5|106439.5|106414.5|106442.2|106417.2|106438.5|106413.5|5
1740398210000|2025-02-24 11:56:50|106441|106416|106441|106416|106441|106416|106441|106416|1
1740398220000|2025-02-24 11:57:00|106440|106415|106439.2|106414.2|106440|106415|106439.2|106414.2|2
1740398230000|2025-02-24 11:57:10|106440|106415|106444.9|106419.9|106448|106423|106437.8|106412.8|8
1740398240000|2025-02-24 11:57:20|106443.9|106418.9|106441.3|106416.3|106446.6|106421.6|106441.1|106416.1|7
1740398250000|2025-02-24 11:57:30|106442.3|106417.3|106445.3|106420.3|106447.2|106422.2|106441|106416|11
1740398260000|2025-02-24 11:57:40|106443.6|106418.6|106441.1|106416.1|106443.8|106418.8|106441.1|106416.1|6
1740398270000|2025-02-24 11:57:50|106440.1|106415.1|106440.7|106415.7|106442.4|106417.4|106440.1|106415.1|3
1740398280000|2025-02-24 11:58:00|106441.8|106416.8|106443.8|106418.8|106444.8|106419.8|106441.8|106416.8|3
1740398290000|2025-02-24 11:58:10|106444.8|106419.8|106443.2|106418.2|106444.9|106419.9|106442.8|106417.8|4
1740398300000|2025-02-24 11:58:20|106442|106417|106440|106415|106442|106417|106439.1|106414.1|3
1740398310000|2025-02-24 11:58:30|106441.1|106416.1|106440.2|106415.2|106441.1|106416.1|106439.1|106414.1|4
1740398320000|2025-02-24 11:58:40|106441.4|106416.4|106440.6|106415.6|106443|106418|106439.5|106414.5|13
1740398330000|2025-02-24 11:58:50|106439.7|106414.7|106440.5|106415.5|106440.6|106415.6|106436.4|106411.4|10
1740398340000|2025-02-24 11:59:00|106439.6|106414.6|106446.4|106421.4|106450.3|106425.3|106439.6|106414.6|18
1740398350000|2025-02-24 11:59:10|106447.3|106422.3|106448.3|106423.3|106448.8|106423.8|106446.4|106421.4|14
1740398360000|2025-02-24 11:59:20|106446.6|106421.6|106450.4|106425.4|106451.6|106426.6|106444.5|106419.5|15
1740398370000|2025-02-24 11:59:30|106451.2|106426.2|106450.7|106425.7|106453.1|106428.1|106447.7|106422.7|17
1740398380000|2025-02-24 11:59:40|106451.8|106426.8|106459|106434|106461.4|106436.4|106451.8|106426.8|16
1740398390000|2025-02-24 11:59:50|106458.2|106433.2|106459.5|106434.5|106463.2|106438.2|106457.3|106432.3|14
1740398400000|2025-02-24 12:00:00|106458.7|106433.7|106452.7|106427.7|106464.4|106439.4|106452.7|106427.7|26
1740398410000|2025-02-24 12:00:10|106451.6|106426.6|106451.6|106426.6|106456.2|106431.2|106450.6|106425.6|17
1740398430000|2025-02-24 12:00:30|106450.4|106425.4|106451.7|106426.7|106454.2|106429.2|106450.4|106425.4|11
1740398440000|2025-02-24 12:00:40|106452.5|106427.5|106456.4|106431.4|106460.1|106435.1|106452.5|106427.5|14
1740398450000|2025-02-24 12:00:50|106457.2|106432.2|106454.6|106429.6|106458.3|106433.3|106454.4|106429.4|7
1740398460000|2025-02-24 12:01:00|106456.2|106431.2|106459.2|106434.2|106459.2|106434.2|106455.4|106430.4|10
1740398470000|2025-02-24 12:01:10|106458.4|106433.4|106458.4|106433.4|106463.7|106438.7|106457.4|106432.4|9
1740398480000|2025-02-24 12:01:20|106457.4|106432.4|106459.2|106434.2|106463.8|106438.8|106455|106430|19
1740398490000|2025-02-24 12:01:30|106460.4|106435.4|106457.9|106432.9|106461.2|106436.2|106457.8|106432.8|7
1740398500000|2025-02-24 12:01:40|106459|106434|106459.6|106434.6|106459.9|106434.9|106456.8|106431.8|5
1740398510000|2025-02-24 12:01:50|106458.4|106433.4|106459.3|106434.3|106459.3|106434.3|106458.4|106433.4|2
1740398520000|2025-02-24 12:02:00|106457.7|106432.7|106445.7|106420.7|106457.7|106432.7|106444.2|106419.2|18
1740398530000|2025-02-24 12:02:10|106444.5|106419.5|106441.1|106416.1|106444.5|106419.5|106440.7|106415.7|13
1740398540000|2025-02-24 12:02:20|106442.8|106417.8|106442.3|106417.3|106443.6|106418.6|106440.5|106415.5|11
1740398550000|2025-02-24 12:02:30|106443.2|106418.2|106442.1|106417.1|106443.2|106418.2|106441.1|106416.1|15
1740398560000|2025-02-24 12:02:40|106443.2|106418.2|106443.2|106418.2|106443.2|106418.2|106443.2|106418.2|1
1740398570000|2025-02-24 12:02:50|106444.3|106419.3|106444.3|106419.3|106450.1|106425.1|106444.3|106419.3|9
1740398580000|2025-02-24 12:03:00|106443.3|106418.3|106440.7|106415.7|106443.3|106418.3|106440.7|106415.7|3
1740398590000|2025-02-24 12:03:10|106439.8|106414.8|106439.8|106414.8|106439.8|106414.8|106439.8|106414.8|1
1740398600000|2025-02-24 12:03:20|106441.3|106416.3|106443.1|106418.1|106443.1|106418.1|106440.5|106415.5|5
1740398610000|2025-02-24 12:03:30|106444.1|106419.1|106443.8|106418.8|106444.1|106419.1|106442.9|106417.9|4
1740398620000|2025-02-24 12:03:40|106445.5|106420.5|106446.5|106421.5|106447.3|106422.3|106444.5|106419.5|5
1740398630000|2025-02-24 12:03:50|106445.3|106420.3|106444.4|106419.4|106445.3|106420.3|106444.4|106419.4|2
1740398640000|2025-02-24 12:04:00|106445.4|106420.4|106444.5|106419.5|106445.4|106420.4|106444.5|106419.5|2
1740398650000|2025-02-24 12:04:10|106443|106418|106440.8|106415.8|106443|106418|106440.3|106415.3|4
1740398660000|2025-02-24 12:04:20|106439|106414|106437.7|106412.7|106439.2|106414.2|106436.8|106411.8|5
1740398670000|2025-02-24 12:04:30|106438.6|106413.6|106437.6|106412.6|106438.6|106413.6|106437.6|106412.6|4
1740398680000|2025-02-24 12:04:40|106438.8|106413.8|106436.7|106411.7|106438.8|106413.8|106433.3|106408.3|8
1740398690000|2025-02-24 12:04:50|106437.6|106412.6|106442.3|106417.3|106443.2|106418.2|106437.6|106412.6|5
1740398700000|2025-02-24 12:05:00|106444.1|106419.1|106442.5|106417.5|106446.2|106421.2|106441.7|106416.7|5
1740398710000|2025-02-24 12:05:10|106441.3|106416.3|106440.9|106415.9|106442.4|106417.4|106437.3|106412.3|14
1740398720000|2025-02-24 12:05:20|106441.9|106416.9|106438|106413|106442.8|106417.8|106438|106413|4
1740398730000|2025-02-24 12:05:30|106436.8|106411.8|106434.7|106409.7|106437.7|106412.7|106434.7|106409.7|11
1740398740000|2025-02-24 12:05:40|106436.9|106411.9|106434.7|106409.7|106436.9|106411.9|106434.7|106409.7|2
1740398750000|2025-02-24 12:05:50|106435.9|106410.9|106432.2|106407.2|106436.9|106411.9|106432.2|106407.2|7
1740398760000|2025-02-24 12:06:00|106433.1|106408.1|106432.2|106407.2|106433.1|106408.1|106432.2|106407.2|2
1740398770000|2025-02-24 12:06:10|106433.2|106408.2|106432.2|106407.2|106433.2|106408.2|106432.2|106407.2|2
1740398780000|2025-02-24 12:06:20|106431.2|106406.2|106430.6|106405.6|106431.5|106406.5|106427.6|106402.6|6
1740398790000|2025-02-24 12:06:30|106428.5|106403.5|106430.6|106405.6|106430.6|106405.6|106428.5|106403.5|2
1740398800000|2025-02-24 12:06:40|106431.8|106406.8|106430.6|106405.6|106432.6|106407.6|106428.9|106403.9|11
1740398810000|2025-02-24 12:06:50|106431.7|106406.7|106429.6|106404.6|106431.7|106406.7|106427.4|106402.4|6
1740398820000|2025-02-24 12:07:00|106430.4|106405.4|106428.4|106403.4|106430.4|106405.4|106425.6|106400.6|9
1740398830000|2025-02-24 12:07:10|106429.3|106404.3|106422.1|106397.1|106429.3|106404.3|106419.3|106394.3|22
1740398840000|2025-02-24 12:07:20|106420.6|106395.6|106424.1|106399.1|106424.1|106399.1|106420.6|106395.6|3
1740398850000|2025-02-24 12:07:30|106425.2|106400.2|106427.1|106402.1|106427.1|106402.1|106422|106397|9
1740398860000|2025-02-24 12:07:40|106428|106403|106425.6|106400.6|106431|106406|106425.6|106400.6|14
1740398870000|2025-02-24 12:07:50|106424.7|106399.7|106422.3|106397.3|106426.9|106401.9|106422.3|106397.3|11
1740398880000|2025-02-24 12:08:00|106423.4|106398.4|106424.2|106399.2|106425.1|106400.1|106423.4|106398.4|6
1740398890000|2025-02-24 12:08:10|106423.4|106398.4|106423.4|106398.4|106423.4|106398.4|106423.4|106398.4|1
1740398900000|2025-02-24 12:08:20|106422.2|106397.2|106423|106398|106423|106398|106422.2|106397.2|2
1740398910000|2025-02-24 12:08:30|106422.2|106397.2|106420.4|106395.4|106422.2|106397.2|106418.7|106393.7|8
1740398920000|2025-02-24 12:08:40|106418.7|106393.7|106423.3|106398.3|106423.3|106398.3|106418.7|106393.7|4
1740398930000|2025-02-24 12:08:50|106422.5|106397.5|106425.1|106400.1|106425.2|106400.2|106422.5|106397.5|6
1740398940000|2025-02-24 12:09:00|106426.2|106401.2|106425.1|106400.1|106427.7|106402.7|106421.9|106396.9|13
1740398950000|2025-02-24 12:09:10|106425.9|106400.9|106426.6|106401.6|106426.6|106401.6|106423.4|106398.4|10
1740398960000|2025-02-24 12:09:20|106425.8|106400.8|106422.7|106397.7|106425.8|106400.8|106416.5|106391.5|9
1740398970000|2025-02-24 12:09:30|106424.3|106399.3|106432.3|106407.3|106432.3|106407.3|106424.3|106399.3|5
1740398980000|2025-02-24 12:09:40|106431.1|106406.1|106428.1|106403.1|106431.1|106406.1|106425.8|106400.8|11
1740398990000|2025-02-24 12:09:50|106426.5|106401.5|106431.2|106406.2|106431.2|106406.2|106426.5|106401.5|6
1740399000000|2025-02-24 12:10:00|106432.3|106407.3|106432.8|106407.8|106434.1|106409.1|106431.6|106406.6|13
1740399010000|2025-02-24 12:10:10|106431.1|106406.1|106432.1|106407.1|106437.6|106412.6|106430.5|106405.5|16
1740399020000|2025-02-24 12:10:20|106430.5|106405.5|106429.7|106404.7|106434.7|106409.7|106428.8|106403.8|11
1740399030000|2025-02-24 12:10:30|106428.8|106403.8|106434.7|106409.7|106436.3|106411.3|106428.8|106403.8|6
1740399040000|2025-02-24 12:10:40|106436.3|106411.3|106437.3|106412.3|106437.3|106412.3|106433.9|106408.9|6
1740399050000|2025-02-24 12:10:50|106436.4|106411.4|106435.2|106410.2|106436.4|106411.4|106434.4|106409.4|7
1740399060000|2025-02-24 12:11:00|106434.3|106409.3|106437|106412|106437.2|106412.2|106433.4|106408.4|9
1740399070000|2025-02-24 12:11:10|106435.9|106410.9|106429.5|106404.5|106435.9|106410.9|106428.2|106403.2|12
1740399080000|2025-02-24 12:11:20|106428.6|106403.6|106432.3|106407.3|106432.3|106407.3|106427.5|106402.5|6
1740399090000|2025-02-24 12:11:30|106431.1|106406.1|106432.5|106407.5|106434.9|106409.9|106419.9|106394.9|28
1740399100000|2025-02-24 12:11:40|106427.6|106402.6|106435.4|106410.4|106436.9|106411.9|106427.6|106402.6|13
1740399110000|2025-02-24 12:11:50|106431.8|106406.8|106436.9|106411.9|106436.9|106411.9|106431|106406|7
1740399120000|2025-02-24 12:12:00|106433.9|106408.9|106450|106425|106450|106425|106433.9|106408.9|12
1740399130000|2025-02-24 12:12:10|106448.6|106423.6|106450.5|106425.5|106451.8|106426.8|106445.2|106420.2|14
1740399140000|2025-02-24 12:12:20|106446.9|106421.9|106455|106430|106455|106430|106444.6|106419.6|13
1740399150000|2025-02-24 12:12:30|106454.1|106429.1|106455.1|106430.1|106455.1|106430.1|106450.8|106425.8|9
1740399160000|2025-02-24 12:12:40|106452.5|106427.5|106450.4|106425.4|106453.9|106428.9|106450.1|106425.1|10
1740399170000|2025-02-24 12:12:50|106451.5|106426.5|106450.5|106425.5|106455|106430|106450.5|106425.5|7
1740399180000|2025-02-24 12:13:00|106449.5|106424.5|106443.2|106418.2|106450.4|106425.4|106439.3|106414.3|12
1740399190000|2025-02-24 12:13:10|106444.5|106419.5|106443.9|106418.9|106445.5|106420.5|106443.1|106418.1|6
1740399200000|2025-02-24 12:13:20|106444.8|106419.8|106444.8|106419.8|106444.8|106419.8|106444.8|106419.8|1
1740399210000|2025-02-24 12:13:30|106446.5|106421.5|106446.6|106421.6|106446.6|106421.6|106444.8|106419.8|5
1740399220000|2025-02-24 12:13:40|106459|106409|106447.5|106422.5|106459.9|106423.6|106445.9|106409|7
1740399230000|2025-02-24 12:13:50|106445.5|106420.5|106463.6|106413.6|106464.5|106425|106445.5|106413.6|6
1740399240000|2025-02-24 12:14:00|106462.4|106412.4|106445.9|106420.9|106462.4|106424.7|106445.5|106411.2|8
1740399250000|2025-02-24 12:14:10|106447.5|106422.5|106447.9|106422.9|106449.2|106424.2|106446.3|106421.3|9
1740399260000|2025-02-24 12:14:20|106447|106422|106447.9|106422.9|106447.9|106422.9|106447|106422|2
1740399270000|2025-02-24 12:14:30|106447.2|106422.2|106440.8|106415.8|106447.2|106422.2|106440.8|106415.8|7
1740399280000|2025-02-24 12:14:40|106442.5|106417.5|106443|106418|106444.7|106419.7|106440.3|106415.3|12
1740399290000|2025-02-24 12:14:50|106444.2|106419.2|106446.3|106421.3|106446.9|106421.9|106442.4|106417.4|11
1740399300000|2025-02-24 12:15:00|106445.4|106420.4|106452.4|106427.4|106459|106427.4|106444.4|106406.9|13
1740399310000|2025-02-24 12:15:10|106451.4|106426.4|106448.8|106423.8|106451.4|106426.4|106448.8|106423.8|2
1740399320000|2025-02-24 12:15:20|106448.4|106423.4|106449.7|106424.7|106449.7|106424.7|106448.4|106423.4|3
1740399330000|2025-02-24 12:15:30|106449.1|106424.1|106443.9|106418.9|106449.1|106424.1|106443.9|106418.9|10
1740399340000|2025-02-24 12:15:40|106452.7|106402.7|106455.4|106405.4|106456|106406|106452.7|106402.7|8
1740399350000|2025-02-24 12:15:50|106442.1|106417.1|106442.8|106417.8|106443|106418|106440.2|106415.2|18
1740399360000|2025-02-24 12:16:00|106442.1|106417.1|106445|106420|106445|106420|106441|106416|14
1740399370000|2025-02-24 12:16:10|106444|106419|106441.2|106416.2|106444|106419|106440.4|106415.4|6
1740399380000|2025-02-24 12:16:20|106441.9|106416.9|106446.1|106421.1|106446.1|106421.1|106441.2|106416.2|16
1740399390000|2025-02-24 12:16:30|106446.3|106421.3|106448.6|106423.6|106449.2|106424.2|106446.3|106421.3|8
1740399410000|2025-02-24 12:16:50|106450.2|106425.2|106446.7|106421.7|106450.2|106425.2|106446.7|106421.7|7
1740399420000|2025-02-24 12:17:00|106446.3|106421.3|106448|106423|106448|106423|106445.1|106420.1|6
1740399430000|2025-02-24 12:17:10|106447.1|106422.1|106447.1|106422.1|106447.1|106422.1|106447.1|106422.1|1
1740399450000|2025-02-24 12:17:30|106445.7|106420.7|106446.6|106421.6|106446.6|106421.6|106444.4|106419.4|3
1740399460000|2025-02-24 12:17:40|106447.9|106422.9|106446.9|106421.9|106447.9|106422.9|106446.9|106421.9|3
1740399470000|2025-02-24 12:17:50|106446.1|106421.1|106443.3|106418.3|106446.1|106421.1|106442|106417|16
1740399480000|2025-02-24 12:18:00|106442.8|106417.8|106442.2|106417.2|106446.2|106421.2|106441.4|106416.4|11
1740399490000|2025-02-24 12:18:10|106441.4|106416.4|106442.2|106417.2|106442.2|106417.2|106441.4|106416.4|6
1740399500000|2025-02-24 12:18:20|106443.2|106418.2|106448.2|106423.2|106449.1|106424.1|106443.2|106418.2|5
1740399510000|2025-02-24 12:18:30|106447.1|106422.1|106445|106420|106449.6|106424.6|106445|106420|7
1740399520000|2025-02-24 12:18:40|106446|106421|106442.1|106417.1|106446.9|106421.9|106442.1|106417.1|4
1740399540000|2025-02-24 12:19:00|106441.1|106416.1|106433.1|106408.1|106441.3|106416.3|106432.1|106407.1|14
1740399550000|2025-02-24 12:19:10|106436.2|106411.2|106435|106410|106439.5|106414.5|106434.1|106409.1|8
1740399560000|2025-02-24 12:19:20|106434.1|106409.1|106435.1|106410.1|106435.1|106410.1|106434.1|106409.1|2
1740399570000|2025-02-24 12:19:30|106434.2|106409.2|106435.7|106410.7|106435.7|106410.7|106434|106409|5
1740399580000|2025-02-24 12:19:40|106434.9|106409.9|106434.9|106409.9|106434.9|106409.9|106432.9|106407.9|5
1740399590000|2025-02-24 12:19:50|106434.1|106409.1|106438.7|106413.7|106440.6|106415.6|106432.3|106407.3|7
1740399600000|2025-02-24 12:20:00|106437.3|106412.3|106435.3|106410.3|106437.4|106412.4|106435.3|106410.3|3
1740399610000|2025-02-24 12:20:10|106434.1|106409.1|106434.9|106409.9|106435.9|106410.9|106434.1|106409.1|3
1740399620000|2025-02-24 12:20:20|106433.9|106408.9|106430.7|106405.7|106435.5|106410.5|106424.4|106399.4|15
1740399630000|2025-02-24 12:20:30|106431.7|106406.7|106430.7|106405.7|106434|106409|106430.7|106405.7|4
1740399640000|2025-02-24 12:20:40|106431.7|106406.7|106445.8|106420.8|106445.8|106420.8|106431.7|106406.7|3
1740399650000|2025-02-24 12:20:50|106447.1|106422.1|106448.7|106423.7|106452.6|106427.6|106445.4|106420.4|12
1740399660000|2025-02-24 12:21:00|106450.3|106425.3|106453.1|106428.1|106454.4|106429.4|106450.3|106425.3|4
1740399670000|2025-02-24 12:21:10|106452.3|106427.3|106441.8|106416.8|106452.3|106427.3|106440.3|106415.3|14
1740399680000|2025-02-24 12:21:20|106445.4|106420.4|106445.6|106420.6|106446.7|106421.7|106444.5|106419.5|7
1740399690000|2025-02-24 12:21:30|106446.7|106421.7|106445.9|106420.9|106448.3|106423.3|106444.5|106419.5|5
1740399700000|2025-02-24 12:21:40|106444.8|106419.8|106440|106415|106445.6|106420.6|106440|106415|7
1740399710000|2025-02-24 12:21:50|106440.8|106415.8|106445.5|106420.5|106445.5|106420.5|106440.8|106415.8|3
1740399720000|2025-02-24 12:22:00|106446.5|106421.5|106450.1|106425.1|106453.5|106428.5|106446.5|106421.5|7
1740399730000|2025-02-24 12:22:10|106451.2|106426.2|106452.3|106427.3|106452.3|106427.3|106451.2|106426.2|2
1740399740000|2025-02-24 12:22:20|106451.3|106426.3|106450.1|106425.1|106451.3|106426.3|106450.1|106425.1|2
1740399750000|2025-02-24 12:22:30|106449.2|106424.2|106450.1|106425.1|106450.1|106425.1|106449.2|106424.2|2
1740399760000|2025-02-24 12:22:40|106449.2|106424.2|106449.2|106424.2|106449.2|106424.2|106448.3|106423.3|3
1740399770000|2025-02-24 12:22:50|106450.4|106425.4|106450.4|106425.4|106450.4|106425.4|106450.4|106425.4|1
1740399780000|2025-02-24 12:23:00|106449|106424|106445.5|106420.5|106449.8|106424.8|106445.5|106420.5|6
1740399790000|2025-02-24 12:23:10|106446.6|106421.6|106452.9|106427.9|106456.6|106431.6|106446.6|106421.6|11
1740399800000|2025-02-24 12:23:20|106455.7|106430.7|106447.7|106422.7|106455.7|106430.7|106445.7|106420.7|13
1740399810000|2025-02-24 12:23:30|106444.7|106419.7|106445.6|106420.6|106445.6|106420.6|106444.7|106419.7|2
1740399820000|2025-02-24 12:23:40|106446.8|106421.8|106452.5|106427.5|106456.4|106431.4|106446.8|106421.8|12
1740399830000|2025-02-24 12:23:50|106451.6|106426.6|106457.1|106432.1|106457.9|106432.9|106449.7|106424.7|13
1740399840000|2025-02-24 12:24:00|106455.4|106430.4|106467.8|106442.8|106471.1|106446.1|106455.4|106430.4|43
1740399850000|2025-02-24 12:24:10|106468.1|106443.1|106470|106445|106471.6|106446.6|106467.5|106442.5|31
1740399860000|2025-02-24 12:24:20|106469.7|106444.7|106475|106450|106476.2|106451.2|106469.7|106444.7|34
1740399870000|2025-02-24 12:24:30|106474.5|106449.5|106480.6|106455.6|106483.2|106458.2|106474.5|106449.5|34
1740399880000|2025-02-24 12:24:40|106479.7|106454.7|106485.3|106460.3|106487.4|106462.4|106479.7|106454.7|11
1740399890000|2025-02-24 12:24:50|106484.2|106459.2|106480.3|106455.3|106485.8|106460.8|106479.4|106454.4|9
1740399900000|2025-02-24 12:25:00|106481.4|106456.4|106489.3|106464.3|106491.7|106466.7|106481.4|106456.4|8
1740399910000|2025-02-24 12:25:10|106488|106463|106484.9|106459.9|106488|106463|106484.9|106459.9|2
1740399920000|2025-02-24 12:25:20|106486|106461|106491.1|106466.1|106495.9|106470.9|106486|106461|13
1740399930000|2025-02-24 12:25:30|106490.1|106465.1|106490.1|106465.1|106491|106466|106490.1|106465.1|5
1740399940000|2025-02-24 12:25:40|106491|106466|106488|106463|106491.6|106466.6|106488|106463|6
1740399950000|2025-02-24 12:25:50|106491.6|106466.6|106491.1|106466.1|106493.2|106468.2|106490.1|106465.1|4
1740399960000|2025-02-24 12:26:00|106491.9|106466.9|106495.5|106470.5|106497|106472|106491.9|106466.9|7
1740399970000|2025-02-24 12:26:10|106494.5|106469.5|106490|106465|106494.5|106469.5|106490|106465|4
1740399980000|2025-02-24 12:26:20|106490.9|106465.9|106490|106465|106497.6|106472.6|106490|106465|14
1740399990000|2025-02-24 12:26:30|106491|106466|106482.1|106457.1|106491|106466|106481.1|106456.1|10
1740400000000|2025-02-24 12:26:40|106483|106458|106481.1|106456.1|106485.1|106460.1|106481.1|106456.1|12
1740400010000|2025-02-24 12:26:50|106481.8|106456.8|106492.5|106467.5|106492.7|106467.7|106481.8|106456.8|12
1740400020000|2025-02-24 12:27:00|106488.1|106463.1|106485.2|106460.2|106489.8|106464.8|106485.2|106460.2|9
1740400030000|2025-02-24 12:27:10|106484.1|106459.1|106485.9|106460.9|106487.7|106462.7|106481.9|106456.9|14
1740400040000|2025-02-24 12:27:20|106484.8|106459.8|106484.8|106459.8|106484.8|106459.8|106483.8|106458.8|5
1740400050000|2025-02-24 12:27:30|106483.4|106458.4|106479.7|106454.7|106484.6|106459.6|106479.7|106454.7|9
1740400060000|2025-02-24 12:27:40|106479.3|106454.3|106484.5|106459.5|106484.5|106459.5|106479.3|106454.3|7
1740400070000|2025-02-24 12:27:50|106483.7|106458.7|106489.3|106464.3|106492.4|106467.4|106483.4|106458.4|10
1740400080000|2025-02-24 12:28:00|106487.5|106462.5|106486.3|106461.3|106487.5|106462.5|106480.7|106455.7|13
1740400090000|2025-02-24 12:28:10|106485.2|106460.2|106486.2|106461.2|106486.3|106461.3|106485.2|106460.2|4
1740400100000|2025-02-24 12:28:20|106487.6|106462.6|106485.7|106460.7|106487.6|106462.6|106484.6|106459.6|7
1740400110000|2025-02-24 12:28:30|106492.5|106467.5|106484.3|106459.3|106492.5|106467.5|106484.3|106459.3|10
1740400120000|2025-02-24 12:28:40|106482.4|106457.4|106483.4|106458.4|106483.5|106458.5|106481.5|106456.5|6
1740400130000|2025-02-24 12:28:50|106483.3|106458.3|106485|106460|106485|106460|106482.1|106457.1|5
1740400140000|2025-02-24 12:29:00|106489.4|106464.4|106485.8|106460.8|106491.1|106466.1|106485.1|106460.1|21
1740400150000|2025-02-24 12:29:10|106487|106462|106494.6|106469.6|106499.1|106474.1|106485.8|106460.8|25
1740400160000|2025-02-24 12:29:20|106493.4|106468.4|106500.9|106475.9|106502.4|106477.4|106489.7|106464.7|22
1740400170000|2025-02-24 12:29:30|106502.8|106477.8|106501.1|106476.1|106503.1|106478.1|106495.1|106470.1|16
1740400180000|2025-02-24 12:29:40|106499.4|106474.4|106499.3|106474.3|106501.1|106476.1|106492.5|106467.5|33
1740400190000|2025-02-24 12:29:50|106500|106475|106501.9|106476.9|106503.8|106478.8|106498.2|106473.2|26
1740400200000|2025-02-24 12:30:00|106503.2|106478.2|106499.9|106474.9|106504.5|106479.5|106494.2|106469.2|31
1740400210000|2025-02-24 12:30:10|106496.4|106471.4|106510.9|106485.9|106510.9|106485.9|106496.4|106471.4|20
1740400220000|2025-02-24 12:30:20|106510.5|106485.5|106517.9|106492.9|106520.5|106495.5|106510.5|106485.5|18
1740400230000|2025-02-24 12:30:30|106519|106494|106523.5|106498.5|106528.5|106503.5|106517.9|106492.9|20
1740400240000|2025-02-24 12:30:40|106525.2|106500.2|106523|106498|106525.6|106500.6|106522.4|106497.4|14
1740400250000|2025-02-24 12:30:50|106519.8|106494.8|106525.9|106500.9|106529|106504|106519.7|106494.7|15
1740400260000|2025-02-24 12:31:00|106528.3|106503.3|106530.3|106505.3|106530.3|106505.3|106528.3|106503.3|3
1740400270000|2025-02-24 12:31:10|106531.9|106506.9|106537.8|106512.8|106542|106517|106531.1|106506.1|24
1740400280000|2025-02-24 12:31:20|106536.6|106511.6|106546.7|106521.7|106547.3|106522.3|106536.6|106511.6|25
1740400290000|2025-02-24 12:31:30|106546.4|106521.4|106550.2|106525.2|106551.1|106526.1|106543.9|106518.9|23
1740400300000|2025-02-24 12:31:40|106548.3|106523.3|106545|106520|106549.7|106524.7|106536|106511|26
1740400310000|2025-02-24 12:31:50|106542.8|106517.8|106562.2|106537.2|106562.2|106537.2|106542.8|106517.8|45
1740400320000|2025-02-24 12:32:00|106562.9|106537.9|106556.3|106531.3|106562.9|106537.9|106554|106529|13
1740400330000|2025-02-24 12:32:10|106555|106530|106566|106541|106566|106541|106554.3|106529.3|22
1740400340000|2025-02-24 12:32:20|106562.5|106537.5|106557.6|106532.6|106564.4|106539.4|106550.8|106525.8|23
1740400350000|2025-02-24 12:32:30|106572|106522|106578.4|106528.4|106581.1|106531.1|106572|106522|39
1740400360000|2025-02-24 12:32:40|106575.8|106525.8|106580.9|106555.9|106584.4|106558.2|106573.1|106524.3|37
1740400370000|2025-02-24 12:32:50|106582.7|106557.7|106583.5|106558.5|106584.7|106559.7|106582.5|106557.5|24
1740400380000|2025-02-24 12:33:00|106585.7|106560.7|106583.8|106558.8|106590.1|106565.1|106579.2|106554.2|16
1740400390000|2025-02-24 12:33:10|106583|106558|106581.8|106556.8|106584.7|106559.7|106578.4|106553.4|11
1740400400000|2025-02-24 12:33:20|106578.4|106553.4|106588.1|106563.1|106590.8|106565.8|106578.4|106553.4|14
1740400410000|2025-02-24 12:33:30|106587.2|106562.2|106587.2|106562.2|106588.1|106563.1|106587.2|106562.2|3
1740400420000|2025-02-24 12:33:40|106585.6|106560.6|106590.2|106565.2|106590.2|106565.2|106585.6|106560.6|10
1740400430000|2025-02-24 12:33:50|106588.8|106563.8|106590.4|106565.4|106590.4|106565.4|106588.8|106563.8|2
1740400440000|2025-02-24 12:34:00|106589.6|106564.6|106587.1|106562.1|106589.6|106564.6|106579.2|106554.2|13
1740400450000|2025-02-24 12:34:10|106588|106563|106589.8|106564.8|106592.5|106567.5|106587.8|106562.8|11
1740400460000|2025-02-24 12:34:20|106588.7|106563.7|106588.5|106563.5|106590.6|106565.6|106586.8|106561.8|15
1740400470000|2025-02-24 12:34:30|106586.8|106561.8|106586.7|106561.7|106589.5|106564.5|106585.7|106560.7|17
1740400480000|2025-02-24 12:34:40|106585.8|106560.8|106587.3|106562.3|106588.1|106563.1|106585.8|106560.8|12
1740400490000|2025-02-24 12:34:50|106588.8|106563.8|106587.9|106562.9|106588.8|106563.8|106587.9|106562.9|2
1740400500000|2025-02-24 12:35:00|106588|106563|106583.6|106558.6|106590.2|106565.2|106583.6|106558.6|22
1740400510000|2025-02-24 12:35:10|106585.5|106560.5|106580.9|106555.9|106585.5|106560.5|106580.7|106555.7|7
1740400520000|2025-02-24 12:35:20|106579.7|106554.7|106578.3|106553.3|106582.3|106557.3|106573|106548|27
1740400530000|2025-02-24 12:35:30|106579.1|106554.1|106583.7|106558.7|106583.7|106558.7|106579.1|106554.1|4
1740400540000|2025-02-24 12:35:40|106581.3|106556.3|106578.3|106553.3|106581.3|106556.3|106574.8|106549.8|14
1740400550000|2025-02-24 12:35:50|106579.3|106554.3|106580.5|106555.5|106582.3|106557.3|106579.3|106554.3|11
1740400560000|2025-02-24 12:36:00|106579.5|106554.5|106579.5|106554.5|106579.5|106554.5|106579.5|106554.5|1
1740400570000|2025-02-24 12:36:10|106580.5|106555.5|106584.1|106559.1|106587|106562|106577.4|106552.4|13
1740400580000|2025-02-24 12:36:20|106583.3|106558.3|106586.4|106561.4|106588.1|106563.1|106583.3|106558.3|12
1740400590000|2025-02-24 12:36:30|106587.4|106562.4|106584|106559|106587.4|106562.4|106583|106558|9
1740400610000|2025-02-24 12:36:50|106584.9|106559.9|106583.3|106558.3|106587|106562|106583.3|106558.3|6
1740400620000|2025-02-24 12:37:00|106584.2|106559.2|106585.3|106560.3|106585.3|106560.3|106584.2|106559.2|2
1740400630000|2025-02-24 12:37:10|106584.5|106559.5|106584.7|106559.7|106585.3|106560.3|106583.9|106558.9|4
1740400640000|2025-02-24 12:37:20|106585.5|106560.5|106583.3|106558.3|106585.5|106560.5|106583.3|106558.3|3
1740400650000|2025-02-24 12:37:30|106584.1|106559.1|106580.7|106555.7|106584.1|106559.1|106580.7|106555.7|13
1740400670000|2025-02-24 12:37:50|106581.9|106556.9|106581.9|106556.9|106581.9|106556.9|106581.9|106556.9|1
1740400680000|2025-02-24 12:38:00|106580.5|106555.5|106582.9|106557.9|106588.5|106563.5|106580.5|106555.5|6
1740400690000|2025-02-24 12:38:10|106582.7|106557.7|106580.8|106555.8|106582.8|106557.8|106580.8|106555.8|5
1740400700000|2025-02-24 12:38:20|106581.7|106556.7|106581.7|106556.7|106585.3|106560.3|106580.1|106555.1|6
1740400710000|2025-02-24 12:38:30|106582.7|106557.7|106583.5|106558.5|106584.5|106559.5|106582.7|106557.7|3
1740400720000|2025-02-24 12:38:40|106582.7|106557.7|106580.1|106555.1|106582.7|106557.7|106580.1|106555.1|4
1740400730000|2025-02-24 12:38:50|106581|106556|106581.9|106556.9|106584.1|106559.1|106581|106556|5
1740400750000|2025-02-24 12:39:10|106580.8|106555.8|106578|106553|106580.8|106555.8|106574.4|106549.4|8
1740400760000|2025-02-24 12:39:20|106579.1|106554.1|106575.3|106550.3|106583.6|106558.6|106573.8|106548.8|11
1740400770000|2025-02-24 12:39:30|106574.3|106549.3|106573.3|106548.3|106574.3|106549.3|106573.3|106548.3|2
1740400780000|2025-02-24 12:39:40|106572.3|106547.3|106568.7|106543.7|106573.8|106548.8|106568.7|106543.7|8
1740400790000|2025-02-24 12:39:50|106569.5|106544.5|106572.4|106547.4|106575.9|106550.9|106569.5|106544.5|4
1740400800000|2025-02-24 12:40:00|106575.9|106550.9|106575.5|106550.5|106577.9|106552.9|106563.3|106538.3|19
1740400810000|2025-02-24 12:40:10|106578.7|106553.7|106574.8|106549.8|106580|106555|106573.9|106548.9|14
1740400820000|2025-02-24 12:40:20|106573.4|106548.4|106571.7|106546.7|106576.1|106551.1|106571.3|106546.3|7
1740400830000|2025-02-24 12:40:30|106573.4|106548.4|106576.3|106551.3|106576.3|106551.3|106573.4|106548.4|5
1740400840000|2025-02-24 12:40:40|106575.5|106550.5|106576.3|106551.3|106576.3|106551.3|106575.5|106550.5|2
1740400850000|2025-02-24 12:40:50|106575.4|106550.4|106575.4|106550.4|106575.4|106550.4|106575.4|106550.4|1
1740400860000|2025-02-24 12:41:00|106576.3|106551.3|106575.4|106550.4|106576.3|106551.3|106575.4|106550.4|2
1740400870000|2025-02-24 12:41:10|106576.3|106551.3|106577.3|106552.3|106578.1|106553.1|106574.6|106549.6|15
1740400880000|2025-02-24 12:41:20|106579.1|106554.1|106577.9|106552.9|106582|106557|106577.9|106552.9|8
1740400890000|2025-02-24 12:41:30|106578.7|106553.7|106578.8|106553.8|106580.7|106555.7|106577.9|106552.9|9
1740400900000|2025-02-24 12:41:40|106580.2|106555.2|106579.2|106554.2|106581.4|106556.4|106579.2|106554.2|7
1740400910000|2025-02-24 12:41:50|106578.3|106553.3|106573|106548|106581.2|106556.2|106573|106548|9
1740400920000|2025-02-24 12:42:00|106574.1|106549.1|106576|106551|106576|106551|106574.1|106549.1|2
1740400940000|2025-02-24 12:42:20|106578.7|106553.7|106581.1|106556.1|106581.1|106556.1|106578.6|106553.6|4
1740400950000|2025-02-24 12:42:30|106582.3|106557.3|106582.7|106557.7|106582.7|106557.7|106582.3|106557.3|2
1740400960000|2025-02-24 12:42:40|106583.8|106558.8|106583.9|106558.9|106586.9|106561.9|106583.7|106558.7|6
1740400970000|2025-02-24 12:42:50|106585.3|106560.3|106586.5|106561.5|106587.7|106562.7|106583.7|106558.7|6
1740400980000|2025-02-24 12:43:00|106582.7|106557.7|106585.4|106560.4|106585.4|106560.4|106581.8|106556.8|3
1740400990000|2025-02-24 12:43:10|106583.5|106558.5|106581.5|106556.5|106587.7|106562.7|106580|106555|13
1740401020000|2025-02-24 12:43:40|106582.5|106557.5|106598.3|106573.3|106602|106577|106582.5|106557.5|14
1740401030000|2025-02-24 12:43:50|106599.7|106574.7|106599.7|106574.7|106601.3|106576.3|106598.3|106573.3|7
1740401040000|2025-02-24 12:44:00|106598.7|106573.7|106600|106575|106601|106576|106596.5|106571.5|9
1740401050000|2025-02-24 12:44:10|106599.1|106574.1|106596.6|106571.6|106599.6|106574.6|106596.6|106571.6|7
1740401060000|2025-02-24 12:44:20|106597.6|106572.6|106600.2|106575.2|106601.9|106576.9|106596.6|106571.6|18
1740401070000|2025-02-24 12:44:30|106602.1|106577.1|106609.8|106584.8|106611.4|106586.4|106600.6|106575.6|14
1740401080000|2025-02-24 12:44:40|106608.6|106583.6|106606.4|106581.4|106608.6|106583.6|106604.7|106579.7|15
1740401090000|2025-02-24 12:44:50|106605.6|106580.6|106605.3|106580.3|106606.4|106581.4|106605.1|106580.1|5
1740401100000|2025-02-24 12:45:00|106607|106582|106606.1|106581.1|106608.2|106583.2|106604.5|106579.5|15
1740401110000|2025-02-24 12:45:10|106605.2|106580.2|106594.7|106569.7|106606.1|106581.1|106594.7|106569.7|22
1740401120000|2025-02-24 12:45:20|106593.6|106568.6|106589.8|106564.8|106594.5|106569.5|106586.7|106561.7|22
1740401130000|2025-02-24 12:45:30|106590.9|106565.9|106589.1|106564.1|106594.1|106569.1|106588.1|106563.1|11
1740401140000|2025-02-24 12:45:40|106588|106563|106584.3|106559.3|106590.8|106565.8|106584.3|106559.3|7
1740401150000|2025-02-24 12:45:50|106583|106558|106578.9|106553.9|106583|106558|106578.9|106553.9|6
1740401160000|2025-02-24 12:46:00|106579.9|106554.9|106583.5|106558.5|106583.5|106558.5|106578.9|106553.9|11
1740401170000|2025-02-24 12:46:10|106582|106557|106580.5|106555.5|106583.8|106558.8|106578.9|106553.9|11
1740401180000|2025-02-24 12:46:20|106581.5|106556.5|106573.9|106548.9|106581.5|106556.5|106561.7|106536.7|18
1740401190000|2025-02-24 12:46:30|106575.7|106550.7|106580.6|106555.6|106583.6|106558.6|106574.4|106549.4|15
1740401200000|2025-02-24 12:46:40|106581.7|106556.7|106589.6|106564.6|106589.6|106564.6|106581.7|106556.7|15
1740401210000|2025-02-24 12:46:50|106588.7|106563.7|106582.2|106557.2|106590.6|106565.6|106582.2|106557.2|13
1740401220000|2025-02-24 12:47:00|106581.1|106556.1|106585.7|106560.7|106585.7|106560.7|106580.2|106555.2|6
1740401230000|2025-02-24 12:47:10|106584.7|106559.7|106587.7|106562.7|106587.7|106562.7|106583.9|106558.9|6
1740401240000|2025-02-24 12:47:20|106588.8|106563.8|106593.4|106568.4|106593.4|106568.4|106587|106562|10
1740401250000|2025-02-24 12:47:30|106592.2|106567.2|106592.9|106567.9|106593.6|106568.6|106591.2|106566.2|10
1740401260000|2025-02-24 12:47:40|106593.3|106568.3|106584.8|106559.8|106593.3|106568.3|106584.8|106559.8|16
1740401270000|2025-02-24 12:47:50|106588.3|106563.3|106580.9|106555.9|106588.3|106563.3|106580.9|106555.9|6
1740401280000|2025-02-24 12:48:00|106582|106557|106584.3|106559.3|106585.1|106560.1|106582|106557|6
1740401290000|2025-02-24 12:48:10|106585.1|106560.1|106590.1|106565.1|106590.1|106565.1|106584.3|106559.3|8
1740401300000|2025-02-24 12:48:20|106591.3|106566.3|106591.1|106566.1|106594.1|106569.1|106588.4|106563.4|13
1740401310000|2025-02-24 12:48:30|106590|106565|106590.3|106565.3|106591.2|106566.2|106589.2|106564.2|5
1740401320000|2025-02-24 12:48:40|106591.1|106566.1|106590.7|106565.7|106591.1|106566.1|106589.1|106564.1|4
1740401330000|2025-02-24 12:48:50|106589.9|106564.9|106585.3|106560.3|106589.9|106564.9|106584.5|106559.5|4
1740401340000|2025-02-24 12:49:00|106586.3|106561.3|106589.2|106564.2|106591.3|106566.3|106586.3|106561.3|15
1740401350000|2025-02-24 12:49:10|106590.9|106565.9|106590.5|106565.5|106593.3|106568.3|106587.8|106562.8|16
1740401360000|2025-02-24 12:49:20|106589.7|106564.7|106586.3|106561.3|106591.1|106566.1|106586.3|106561.3|8
1740401370000|2025-02-24 12:49:30|106595.5|106570.5|106592.6|106567.6|106608.7|106583.7|106592.6|106567.6|14
1740401380000|2025-02-24 12:49:40|106594.5|106569.5|106600.5|106575.5|106607.9|106582.9|106594.5|106569.5|17
1740401390000|2025-02-24 12:49:50|106599.8|106574.8|106597.4|106572.4|106600.6|106575.6|106595|106570|15
1740401400000|2025-02-24 12:50:00|106596.9|106571.9|106592.4|106567.4|106599.4|106574.4|106592.4|106567.4|8
1740401410000|2025-02-24 12:50:10|106593.3|106568.3|106600.5|106575.5|106603.6|106578.6|106590.2|106565.2|16
1740401420000|2025-02-24 12:50:20|106599.7|106574.7|106597.5|106572.5|106600.6|106575.6|106597.5|106572.5|9
1740401430000|2025-02-24 12:50:30|106599.1|106574.1|106597.5|106572.5|106599.1|106574.1|106597.5|106572.5|8
1740401440000|2025-02-24 12:50:40|106598.2|106573.2|106598.4|106573.4|106603.8|106578.8|106598.1|106573.1|16
1740401450000|2025-02-24 12:50:50|106599.3|106574.3|106596.3|106571.3|106602.5|106577.5|106595.5|106570.5|20
1740401460000|2025-02-24 12:51:00|106597.1|106572.1|106603.3|106578.3|106603.3|106578.3|106594.4|106569.4|6
1740401470000|2025-02-24 12:51:10|106602.2|106577.2|106598.3|106573.3|106602.2|106577.2|106597.3|106572.3|18
1740401480000|2025-02-24 12:51:20|106597|106572|106596.3|106571.3|106599.8|106574.8|106595.5|106570.5|8
1740401490000|2025-02-24 12:51:30|106597.1|106572.1|106607.2|106582.2|106607.3|106582.3|106591.4|106566.4|14
1740401500000|2025-02-24 12:51:40|106606.1|106581.1|106606.4|106581.4|106609.9|106584.9|106605.3|106580.3|16
1740401510000|2025-02-24 12:51:50|106607.3|106582.3|106609.9|106584.9|106609.9|106584.9|106605.5|106580.5|13
1740401520000|2025-02-24 12:52:00|106609.1|106584.1|106610.1|106585.1|106611.9|106586.9|106609.1|106584.1|5
1740401530000|2025-02-24 12:52:10|106609.4|106584.4|106610.9|106585.9|106611.7|106586.7|106607.7|106582.7|10
1740401540000|2025-02-24 12:52:20|106612.3|106587.3|106613.1|106588.1|106619.2|106594.2|106612.3|106587.3|11
1740401550000|2025-02-24 12:52:30|106613.9|106588.9|106614.7|106589.7|106614.7|106589.7|106613.9|106588.9|4
1740401560000|2025-02-24 12:52:40|106613.5|106588.5|106611.2|106586.2|106613.5|106588.5|106603.3|106578.3|17
1740401570000|2025-02-24 12:52:50|106610.2|106585.2|106612.5|106587.5|106612.5|106587.5|106609.3|106584.3|9
1740401580000|2025-02-24 12:53:00|106611.2|106586.2|106611.3|106586.3|106614.9|106589.9|106611.2|106586.2|11
1740401590000|2025-02-24 12:53:10|106612.7|106587.7|106615.5|106590.5|106617.1|106592.1|106608.8|106583.8|16
1740401600000|2025-02-24 12:53:20|106617.1|106592.1|106616.3|106591.3|106617.1|106592.1|106615.5|106590.5|8
1740401610000|2025-02-24 12:53:30|106617.5|106592.5|106615.7|106590.7|106619.1|106594.1|106613.7|106588.7|10
1740401620000|2025-02-24 12:53:40|106617.7|106592.7|106616|106591|106628.6|106603.6|106614.2|106589.2|19
1740401630000|2025-02-24 12:53:50|106615.2|106590.2|106616|106591|106616|106591|106615.2|106590.2|2
1740401640000|2025-02-24 12:54:00|106617|106592|106625.7|106600.7|106627.5|106602.5|106617|106592|14
1740401650000|2025-02-24 12:54:10|106626.7|106601.7|106627.5|106602.5|106627.5|106602.5|106626.7|106601.7|2
1740401680000|2025-02-24 12:54:40|106626.5|106601.5|106622.5|106597.5|106626.5|106601.5|106622.5|106597.5|6
1740401690000|2025-02-24 12:54:50|106621.7|106596.7|106626.1|106601.1|106627.2|106602.2|106621.7|106596.7|10
1740401700000|2025-02-24 12:55:00|106625.2|106600.2|106618.2|106593.2|106625.2|106600.2|106617.4|106592.4|14
1740401710000|2025-02-24 12:55:10|106615.8|106590.8|106612.3|106587.3|106618.2|106593.2|106611.3|106586.3|10
1740401720000|2025-02-24 12:55:20|106613.3|106588.3|106615.9|106590.9|106615.9|106590.9|106613.3|106588.3|8
1740401730000|2025-02-24 12:55:30|106616.7|106591.7|106614.9|106589.9|106616.7|106591.7|106614.9|106589.9|6
1740401740000|2025-02-24 12:55:40|106614|106589|106601.2|106576.2|106614|106589|106601.2|106576.2|19
1740401750000|2025-02-24 12:55:50|106601.4|106576.4|106595.4|106570.4|106604.6|106579.6|106595.4|106570.4|21
1740401760000|2025-02-24 12:56:00|106596.3|106571.3|106587.4|106562.4|106597.1|106572.1|106587.4|106562.4|19
1740401770000|2025-02-24 12:56:10|106586.6|106561.6|106587.1|106562.1|106587.4|106562.4|106585.7|106560.7|14
1740401780000|2025-02-24 12:56:20|106586.2|106561.2|106582.3|106557.3|106587.1|106562.1|106581.1|106556.1|19
1740401790000|2025-02-24 12:56:30|106583.2|106558.2|106581.9|106556.9|106583.2|106558.2|106577.3|106552.3|21
1740401800000|2025-02-24 12:56:40|106582.7|106557.7|106586.1|106561.1|106587.9|106562.9|106581.2|106556.2|11
1740401810000|2025-02-24 12:56:50|106584.4|106559.4|106578.7|106553.7|106584.4|106559.4|106577.9|106552.9|10
1740401820000|2025-02-24 12:57:00|106576.9|106551.9|106569.8|106544.8|106576.9|106551.9|106567.4|106542.4|14
1740401830000|2025-02-24 12:57:10|106568.5|106543.5|106558.1|106533.1|106568.5|106543.5|106558.1|106533.1|14
1740401840000|2025-02-24 12:57:20|106559.7|106534.7|106560.5|106535.5|106560.6|106535.6|106557.1|106532.1|9
1740401850000|2025-02-24 12:57:30|106559.7|106534.7|106567.7|106542.7|106568.8|106543.8|106559.7|106534.7|13
1740401860000|2025-02-24 12:57:40|106568.8|106543.8|106568.7|106543.7|106570.6|106545.6|106567.2|106542.2|19
1740401870000|2025-02-24 12:57:50|106569.9|106544.9|106557.9|106532.9|106570.7|106545.7|106557|106532|15
1740401880000|2025-02-24 12:58:00|106556.9|106531.9|106558.3|106533.3|106561|106536|106556.9|106531.9|8
1740401890000|2025-02-24 12:58:10|106559.1|106534.1|106559.1|106534.1|106562.5|106537.5|106558.1|106533.1|12
1740401900000|2025-02-24 12:58:20|106558.3|106533.3|106559.1|106534.1|106559.1|106534.1|106558.3|106533.3|2
1740401910000|2025-02-24 12:58:30|106558.3|106533.3|106557.2|106532.2|106558.3|106533.3|106551.6|106526.6|10
1740401920000|2025-02-24 12:58:40|106558.5|106533.5|106562|106537|106569.3|106544.3|106558.5|106533.5|16
1740401930000|2025-02-24 12:58:50|106561|106536|106560|106535|106562.8|106537.8|106558.5|106533.5|14
1740401940000|2025-02-24 12:59:00|106557.8|106532.8|106552.3|106527.3|106557.8|106532.8|106551.5|106526.5|17
1740401950000|2025-02-24 12:59:10|106551.5|106526.5|106552.9|106527.9|106554.9|106529.9|106549.8|106524.8|28
1740401960000|2025-02-24 12:59:20|106553.8|106528.8|106541.6|106516.6|106554.7|106529.7|106541.6|106516.6|17
1740401970000|2025-02-24 12:59:30|106541.8|106516.8|106551.9|106526.9|106551.9|106526.9|106539.6|106514.6|14
1740401980000|2025-02-24 12:59:40|106551.2|106526.2|106548.1|106523.1|106552.2|106527.2|106545.9|106520.9|19
1740401990000|2025-02-24 12:59:50|106548.9|106523.9|106536.8|106511.8|106548.9|106523.9|106536.8|106511.8|31
1740402000000|2025-02-24 13:00:00|106537.4|106512.4|106541|106516|106543.5|106518.5|106537.4|106512.4|16
1740402010000|2025-02-24 13:00:10|106542.6|106517.6|106543.3|106518.3|106546.7|106521.7|106541|106516|17
1740402020000|2025-02-24 13:00:20|106544.3|106519.3|106542.7|106517.7|106546|106521|106542.7|106517.7|7
1740402030000|2025-02-24 13:00:30|106541.8|106516.8|106532.5|106507.5|106542.7|106517.7|106530.7|106505.7|28
1740402040000|2025-02-24 13:00:40|106531.6|106506.6|106530.8|106505.8|106531.8|106506.8|106528.9|106503.9|11
1740402050000|2025-02-24 13:00:50|106531.7|106506.7|106531|106506|106531.7|106506.7|106529|106504|6
1740402060000|2025-02-24 13:01:00|106530|106505|106531|106506|106531|106506|106529.2|106504.2|12
1740402070000|2025-02-24 13:01:10|106529.9|106504.9|106529.6|106504.6|106530.4|106505.4|106528.3|106503.3|9
1740402080000|2025-02-24 13:01:20|106532.9|106507.9|106519.7|106494.7|106535|106510|106519.4|106494.4|15
1740402090000|2025-02-24 13:01:30|106520.5|106495.5|106519.6|106494.6|106521.3|106496.3|106519.6|106494.6|4
1740402100000|2025-02-24 13:01:40|106518.6|106493.6|106531.8|106506.8|106533.6|106508.6|106518.6|106493.6|20
1740402110000|2025-02-24 13:01:50|106530.4|106505.4|106533.7|106508.7|106535.2|106510.2|106529.6|106504.6|20
1740402120000|2025-02-24 13:02:00|106532|106507|106532.6|106507.6|106533.5|106508.5|106532|106507|3
1740402130000|2025-02-24 13:02:10|106533.5|106508.5|106522|106497|106533.5|106508.5|106522|106497|20
1740402140000|2025-02-24 13:02:20|106523|106498|106513.8|106488.8|106523.7|106498.7|106512.9|106487.9|13
1740402150000|2025-02-24 13:02:30|106513|106488|106508.1|106483.1|106513.8|106488.8|106508|106483|10
1740402160000|2025-02-24 13:02:40|106507.2|106482.2|106515|106490|106516.6|106491.6|106507.2|106482.2|19
1740402170000|2025-02-24 13:02:50|106514.2|106489.2|106521.1|106496.1|106522|106497|106514.2|106489.2|11
1740402180000|2025-02-24 13:03:00|106522|106497|106522.8|106497.8|106524|106499|106521.2|106496.2|17
1740402190000|2025-02-24 13:03:10|106521.9|106496.9|106523.8|106498.8|106528.4|106503.4|106521.9|106496.9|19
1740402200000|2025-02-24 13:03:20|106522.8|106497.8|106516.6|106491.6|106522.8|106497.8|106514.1|106489.1|10
1740402210000|2025-02-24 13:03:30|106517.5|106492.5|106523.8|106498.8|106525.8|106500.8|106517.5|106492.5|22
1740402220000|2025-02-24 13:03:40|106524.6|106499.6|106524.8|106499.8|106530.6|106505.6|106524.6|106499.6|20
1740402230000|2025-02-24 13:03:50|106525.6|106500.6|106525|106500|106527.8|106502.8|106523.3|106498.3|22
1740402240000|2025-02-24 13:04:00|106524.1|106499.1|106517.7|106492.7|106526.5|106501.5|106517.7|106492.7|19
1740402250000|2025-02-24 13:04:10|106518.5|106493.5|106523.4|106498.4|106524.7|106499.7|106517.7|106492.7|18
1740402260000|2025-02-24 13:04:20|106524.3|106499.3|106524.7|106499.7|106525.3|106500.3|106521.6|106496.6|10
1740402270000|2025-02-24 13:04:30|106525.8|106500.8|106526.3|106501.3|106528|106503|106524.7|106499.7|11
1740402280000|2025-02-24 13:04:40|106525.5|106500.5|106527|106502|106528.8|106503.8|106525.5|106500.5|8
1740402290000|2025-02-24 13:04:50|106529.5|106504.5|106527|106502|106529.5|106504.5|106527|106502|2
1740402300000|2025-02-24 13:05:00|106529.4|106504.4|106527.8|106502.8|106529.4|106504.4|106527.1|106502.1|10
1740402310000|2025-02-24 13:05:10|106528.6|106503.6|106526.7|106501.7|106529.5|106504.5|106524.6|106499.6|17
1740402320000|2025-02-24 13:05:20|106527.8|106502.8|106527.8|106502.8|106527.8|106502.8|106527.8|106502.8|1
1740402330000|2025-02-24 13:05:30|106534.2|106509.2|106527.5|106502.5|106534.2|106509.2|106527.1|106502.1|10
1740402340000|2025-02-24 13:05:40|106526.8|106501.8|106526.8|106501.8|106526.8|106501.8|106525.9|106500.9|3
1740402350000|2025-02-24 13:05:50|106528.7|106503.7|106529.2|106504.2|106532.9|106507.9|106525.4|106500.4|19
1740402360000|2025-02-24 13:06:00|106530|106505|106529|106504|106531.8|106506.8|106529|106504|12
1740402370000|2025-02-24 13:06:10|106529.8|106504.8|106525.6|106500.6|106533.2|106508.2|106524.5|106499.5|16
1740402380000|2025-02-24 13:06:20|106524.6|106499.6|106527.2|106502.2|106527.2|106502.2|106524.6|106499.6|5
1740402390000|2025-02-24 13:06:30|106526.4|106501.4|106528.8|106503.8|106528.8|106503.8|106525.4|106500.4|8
1740402400000|2025-02-24 13:06:40|106528|106503|106525.4|106500.4|106528|106503|106524.5|106499.5|5
1740402410000|2025-02-24 13:06:50|106526.3|106501.3|106541.1|106516.1|106547.3|106522.3|106524.5|106499.5|22
1740402420000|2025-02-24 13:07:00|106541.8|106516.8|106551.5|106526.5|106553|106528|106541.8|106516.8|22
1740402430000|2025-02-24 13:07:10|106551.3|106526.3|106549.1|106524.1|106552.1|106527.1|106547.3|106522.3|24
1740402440000|2025-02-24 13:07:20|106549.4|106524.4|106544.5|106519.5|106556.4|106531.4|106542.6|106517.6|33
1740402450000|2025-02-24 13:07:30|106547.1|106522.1|106556.4|106531.4|106557.3|106532.3|106544.9|106519.9|27
1740402460000|2025-02-24 13:07:40|106555.4|106530.4|106574.3|106549.3|106576.4|106551.4|106552.6|106527.6|52
1740402470000|2025-02-24 13:07:50|106574.6|106549.6|106563.3|106538.3|106574.6|106549.6|106561.5|106536.5|44
1740402480000|2025-02-24 13:08:00|106564.5|106539.5|106578.6|106553.6|106586.3|106561.3|106564.5|106539.5|45
1740402490000|2025-02-24 13:08:10|106578.9|106553.9|106570|106545|106579.1|106554.1|106568.9|106543.9|27
1740402500000|2025-02-24 13:08:20|106570.8|106545.8|106572.5|106547.5|106573.3|106548.3|106569.9|106544.9|17
1740402510000|2025-02-24 13:08:30|106571.7|106546.7|106568.8|106543.8|106575.4|106550.4|106568.8|106543.8|19
1740402520000|2025-02-24 13:08:40|106566.7|106541.7|106568.5|106543.5|106569.3|106544.3|106566.7|106541.7|7
1740402530000|2025-02-24 13:08:50|106567.3|106542.3|106568.9|106543.9|106569.1|106544.1|106565.6|106540.6|6
1740402540000|2025-02-24 13:09:00|106570.3|106545.3|106566.3|106541.3|106573|106548|106562|106537|23
1740402550000|2025-02-24 13:09:10|106571|106546|106568.5|106543.5|106571.1|106546.1|106568.5|106543.5|10
1740402560000|2025-02-24 13:09:20|106569.3|106544.3|106568.7|106543.7|106569.6|106544.6|106566.5|106541.5|11
1740402570000|2025-02-24 13:09:30|106569.5|106544.5|106567.1|106542.1|106569.5|106544.5|106567.1|106542.1|4
1740402580000|2025-02-24 13:09:40|106567.9|106542.9|106571.6|106546.6|106572.8|106547.8|106566.5|106541.5|37
1740402590000|2025-02-24 13:09:50|106570.1|106545.1|106577.3|106552.3|106582.4|106557.4|106570.1|106545.1|17
1740402600000|2025-02-24 13:10:00|106578.2|106553.2|106572.2|106547.2|106591.6|106566.6|106572.2|106547.2|33
1740402610000|2025-02-24 13:10:10|106571.4|106546.4|106567.1|106542.1|106571.4|106546.4|106564.3|106539.3|18
1740402620000|2025-02-24 13:10:20|106564.6|106539.6|106564.5|106539.5|106568.3|106543.3|106563|106538|16
1740402630000|2025-02-24 13:10:30|106563.5|106538.5|106551.9|106526.9|106563.5|106538.5|106548.4|106523.4|8
1740402640000|2025-02-24 13:10:40|106553.3|106528.3|106556.1|106531.1|106560.1|106535.1|106551.6|106526.6|16
1740402650000|2025-02-24 13:10:50|106556.9|106531.9|106562.9|106537.9|106564.5|106539.5|106556.1|106531.1|13
1740402660000|2025-02-24 13:11:00|106563.7|106538.7|106569.6|106544.6|106571.3|106546.3|106561.7|106536.7|20
1740402670000|2025-02-24 13:11:10|106570.5|106545.5|106571.6|106546.6|106578|106553|106569.6|106544.6|14
1740402680000|2025-02-24 13:11:20|106572.6|106547.6|106571.7|106546.7|106573.1|106548.1|106571.5|106546.5|7
1740402690000|2025-02-24 13:11:30|106571.5|106546.5|106571.3|106546.3|106572.6|106547.6|106571.3|106546.3|9
1740402700000|2025-02-24 13:11:40|106572.1|106547.1|106566.5|106541.5|106573.9|106548.9|106565.6|106540.6|10
1740402710000|2025-02-24 13:11:50|106567.9|106542.9|106572.4|106547.4|106573.3|106548.3|106567.9|106542.9|21
1740402720000|2025-02-24 13:12:00|106573.3|106548.3|106573.3|106548.3|106575.5|106550.5|106572.4|106547.4|19
1740402730000|2025-02-24 13:12:10|106575|106550|106576.5|106551.5|106581.7|106556.7|106574.4|106549.4|19
1740402740000|2025-02-24 13:12:20|106575.5|106550.5|106575.8|106550.8|106575.8|106550.8|106571.3|106546.3|11
1740402750000|2025-02-24 13:12:30|106577.9|106552.9|106583.6|106533.6|106583.6|106552.9|106571|106533.6|9
1740402760000|2025-02-24 13:12:40|106582.3|106532.3|106583.6|106533.6|106583.6|106533.6|106582.3|106532.3|2
1740402770000|2025-02-24 13:12:50|106579.8|106529.8|106576.2|106526.2|106579.8|106529.8|106576.2|106526.2|7
1740402780000|2025-02-24 13:13:00|106573.9|106523.9|106577.5|106527.5|106577.5|106527.5|106572.7|106522.7|4
1740402790000|2025-02-24 13:13:10|106578.7|106528.7|106577.5|106527.5|106578.7|106528.7|106577.5|106527.5|2
1740402800000|2025-02-24 13:13:20|106576.2|106526.2|106575|106525|106576.2|106526.2|106575|106525|2
1740402810000|2025-02-24 13:13:30|106572.5|106522.5|106572.5|106522.5|106572.5|106522.5|106572.5|106522.5|1
1740402820000|2025-02-24 13:13:40|106573.7|106523.7|106567|106517|106573.7|106523.7|106565.7|106515.7|11
1740402830000|2025-02-24 13:13:50|106565.7|106515.7|106558.2|106508.2|106567|106517|106555.7|106505.7|19
1740402840000|2025-02-24 13:14:00|106556.9|106506.9|106560|106510|106562.5|106512.5|106556.9|106506.9|9
1740402850000|2025-02-24 13:14:10|106558|106508|106556.7|106506.7|106558|106508|106555.5|106505.5|8
1740402860000|2025-02-24 13:14:20|106555.5|106505.5|106560.6|106510.6|106566.8|106516.8|106550.4|106500.4|19
1740402870000|2025-02-24 13:14:30|106558.1|106508.1|106558.5|106508.5|106561.8|106511.8|106558.1|106508.1|8
1740402880000|2025-02-24 13:14:40|106559.7|106509.7|106554.4|106504.4|106559.7|106509.7|106553.1|106503.1|9
1740402890000|2025-02-24 13:14:50|106555.3|106505.3|106555.3|106505.3|106555.3|106505.3|106555.3|106505.3|1
1740402900000|2025-02-24 13:15:00|106554|106504|106554.6|106504.6|106556.5|106506.5|106550.5|106500.5|12
1740402910000|2025-02-24 13:15:10|106552.5|106502.5|106554.7|106504.7|106556.2|106506.2|106552.5|106502.5|4
1740402920000|2025-02-24 13:15:20|106556|106506|106554|106504|106557.2|106507.2|106552.7|106502.7|10
1740402930000|2025-02-24 13:15:30|106552.7|106502.7|106551.5|106501.5|106555.3|106505.3|106551.5|106501.5|6
1740402940000|2025-02-24 13:15:40|106549.6|106499.6|106552.6|106502.6|106552.6|106502.6|106549.6|106499.6|5
1740402950000|2025-02-24 13:15:50|106551.4|106501.4|106552.8|106502.8|106554.1|106504.1|106551.4|106501.4|17
1740402960000|2025-02-24 13:16:00|106553.9|106503.9|106556.9|106506.9|106558.6|106508.6|106553.9|106503.9|16
1740402970000|2025-02-24 13:16:10|106555.2|106505.2|106550.8|106500.8|106555.2|106505.2|106548.3|106498.3|23
1740402980000|2025-02-24 13:16:20|106550.6|106500.6|106552.8|106502.8|106558.7|106508.7|106550.6|106500.6|21
1740402990000|2025-02-24 13:16:30|106551.6|106501.6|106548.8|106498.8|106551.6|106501.6|106547.5|106497.5|8
1740403000000|2025-02-24 13:16:40|106547.5|106497.5|106537.5|106487.5|106551.3|106503.8|106528.8|106486.3|20
1740403010000|2025-02-24 13:16:50|106538.5|106488.5|106543.7|106493.7|106545.7|106495.7|106537.5|106487.5|28
1740403020000|2025-02-24 13:17:00|106544|106494|106536.5|106486.5|106545|106495|106534.2|106484.2|40
1740403030000|2025-02-24 13:17:10|106539.2|106489.2|106539.9|106489.9|106541.7|106491.7|106537.8|106487.8|44
1740403040000|2025-02-24 13:17:20|106540|106490|106540|106490|106542.2|106492.2|106538.2|106488.2|29
1740403050000|2025-02-24 13:17:30|106541.7|106491.7|106545.8|106495.8|106547.4|106497.4|106539.7|106489.7|24
1740403060000|2025-02-24 13:17:40|106545.7|106495.7|106545.2|106495.2|106549|106499|106545.2|106495.2|14
1740403080000|2025-02-24 13:18:00|106544.5|106494.5|106544.5|106494.5|106544.5|106494.5|106544.5|106494.5|1
1740403090000|2025-02-24 13:18:10|106543.2|106493.2|106547.6|106497.6|106548.4|106498.4|106540.4|106490.4|11
1740403100000|2025-02-24 13:18:20|106549.7|106499.7|106554.1|106504.1|106560.5|106510.5|106549.7|106499.7|13
1740403110000|2025-02-24 13:18:30|106556.1|106506.1|106547.6|106497.6|106556.1|106506.1|106545.1|106495.1|17
1740403120000|2025-02-24 13:18:40|106550.6|106500.6|106548.5|106498.5|106550.6|106500.6|106548.5|106498.5|2
1740403140000|2025-02-24 13:19:00|106546.7|106496.7|106544.1|106494.1|106546.7|106496.7|106544.1|106494.1|2
1740403150000|2025-02-24 13:19:10|106543.1|106493.1|106545.4|106495.4|106546.2|106496.2|106543.1|106493.1|6
1740403160000|2025-02-24 13:19:20|106543.4|106493.4|106542.9|106492.9|106543.4|106493.4|106540.4|106490.4|8
1740403170000|2025-02-24 13:19:30|106543.8|106493.8|106544.3|106494.3|106547.1|106497.1|106542.9|106492.9|13
1740403180000|2025-02-24 13:19:40|106543.5|106493.5|106543.4|106493.4|106546.9|106496.9|106541.5|106491.5|13
1740403190000|2025-02-24 13:19:50|106541.5|106491.5|106539.2|106489.2|106545.5|106495.5|106538.1|106488.1|22
1740403200000|2025-02-24 13:20:00|106540|106490|106539.8|106489.8|106541.5|106491.5|106537.6|106487.6|20
1740403210000|2025-02-24 13:20:10|106538.2|106488.2|106535.8|106485.8|106538.9|106488.9|106532|106482|26
1740403220000|2025-02-24 13:20:20|106535.3|106485.3|106528.8|106478.8|106535.3|106485.3|106528.8|106478.8|16
1740403230000|2025-02-24 13:20:30|106529.6|106479.6|106525.5|106475.5|106529.6|106479.6|106525.5|106475.5|9
1740403240000|2025-02-24 13:20:40|106526.3|106476.3|106524.5|106474.5|106526.3|106476.3|106522.9|106472.9|9
1740403250000|2025-02-24 13:20:50|106526.7|106476.7|106530.9|106480.9|106532.5|106482.5|106526.7|106476.7|14
1740403260000|2025-02-24 13:21:00|106532.3|106482.3|106548.3|106498.3|106555.3|106505.3|106532.3|106482.3|36
1740403270000|2025-02-24 13:21:10|106547.4|106497.4|106551.9|106501.9|106555.8|106505.8|106547.4|106497.4|16
1740403280000|2025-02-24 13:21:20|106551.1|106501.1|106551.1|106501.1|106554.1|106504.1|106551.1|106501.1|12
1740403290000|2025-02-24 13:21:30|106552.9|106502.9|106553.5|106503.5|106558.4|106508.4|106552.6|106502.6|22
1740403300000|2025-02-24 13:21:40|106552.6|106502.6|106551.1|106501.1|106552.6|106502.6|106551|106501|5
1740403310000|2025-02-24 13:21:50|106551|106501|106551.3|106501.3|106552.1|106502.1|106551|106501|8
1740403320000|2025-02-24 13:22:00|106551|106501|106547.4|106497.4|106554.2|106504.2|106546.2|106496.2|19
1740403330000|2025-02-24 13:22:10|106549.1|106499.1|106551.3|106501.3|106554|106504|106540.3|106490.3|25
1740403340000|2025-02-24 13:22:20|106551.9|106501.9|106553.8|106503.8|106557.5|106507.5|106545.1|106495.1|19
1740403350000|2025-02-24 13:22:30|106555.3|106505.3|106554.6|106504.6|106557.1|106507.1|106553.8|106503.8|6
1740403360000|2025-02-24 13:22:40|106553.8|106503.8|106559.1|106509.1|106560.8|106510.8|106553.8|106503.8|13
1740403370000|2025-02-24 13:22:50|106558.9|106508.9|106556.1|106506.1|106559.6|106509.6|106553.4|106503.4|12
1740403380000|2025-02-24 13:23:00|106555.3|106505.3|106554.6|106504.6|106556|106506|106553.8|106503.8|7
1740403390000|2025-02-24 13:23:10|106553.8|106503.8|106554.8|106504.8|106556.5|106506.5|106553.8|106503.8|6
1740403400000|2025-02-24 13:23:20|106555.6|106505.6|106554.8|106504.8|106555.6|106505.6|106554.8|106504.8|2
1740403410000|2025-02-24 13:23:30|106552.9|106502.9|106543.9|106493.9|106552.9|106502.9|106543.9|106493.9|5
1740403420000|2025-02-24 13:23:40|106544.7|106494.7|106539.7|106489.7|106546.1|106496.1|106539.7|106489.7|15
1740403430000|2025-02-24 13:23:50|106540.6|106490.6|106540|106490|106541.4|106491.4|106538.2|106488.2|14
1740403440000|2025-02-24 13:24:00|106538.3|106488.3|106532.7|106482.7|106538.3|106488.3|106532.7|106482.7|16
1740403450000|2025-02-24 13:24:10|106534.7|106484.7|106521.8|106471.8|106534.7|106484.7|106521.8|106471.8|14
1740403460000|2025-02-24 13:24:20|106523.7|106473.7|106524.3|106474.3|106527.7|106477.7|106523.7|106473.7|8
1740403470000|2025-02-24 13:24:30|106522.6|106472.6|106522.6|106472.6|106522.6|106472.6|106522.6|106472.6|1
1740403480000|2025-02-24 13:24:40|106521.7|106471.7|106527.9|106477.9|106528.8|106478.8|106517.9|106467.9|13
1740403490000|2025-02-24 13:24:50|106527.1|106477.1|106531.7|106481.7|106532.6|106482.6|106526.3|106476.3|9
1740403500000|2025-02-24 13:25:00|106533.2|106483.2|106538.2|106488.2|106541.3|106491.3|106533.2|106483.2|24
1740403510000|2025-02-24 13:25:10|106537.7|106487.7|106537.7|106487.7|106539.7|106489.7|106537.7|106487.7|10
1740403520000|2025-02-24 13:25:20|106539|106489|106543.3|106493.3|106545.1|106495.1|106537.7|106487.7|24
1740403530000|2025-02-24 13:25:30|106543|106493|106535.4|106485.4|106543|106493|106535.4|106485.4|13
1740403540000|2025-02-24 13:25:40|106536.9|106486.9|106535.4|106485.4|106536.9|106486.9|106535.4|106485.4|4
1740403550000|2025-02-24 13:25:50|106534.1|106484.1|106532.2|106482.2|106534.1|106484.1|106530.5|106480.5|11
1740403560000|2025-02-24 13:26:00|106531.3|106481.3|106528.9|106478.9|106531.4|106481.4|106528|106478|8
1740403580000|2025-02-24 13:26:20|106529|106479|106526.2|106476.2|106529|106479|106523.9|106473.9|20
1740403590000|2025-02-24 13:26:30|106527.4|106477.4|106530.9|106480.9|106531.7|106481.7|106527.4|106477.4|5
1740403600000|2025-02-24 13:26:40|106528.3|106478.3|106522.4|106472.4|106528.3|106478.3|106519.6|106469.6|6
1740403610000|2025-02-24 13:26:50|106522.3|106472.3|106522.8|106472.8|106522.8|106472.8|106520.8|106470.8|3
1740403620000|2025-02-24 13:27:00|106523.6|106473.6|106522.5|106472.5|106528|106478|106521.7|106471.7|16
1740403630000|2025-02-24 13:27:10|106520.7|106470.7|106520.7|106470.7|106520.7|106470.7|106520.7|106470.7|1
1740403640000|2025-02-24 13:27:20|106519.4|106469.4|106521.1|106471.1|106521.1|106471.1|106519.4|106469.4|2
1740403670000|2025-02-24 13:27:50|106519.5|106469.5|106520.9|106470.9|106521.9|106471.9|106517.8|106467.8|6
1740403680000|2025-02-24 13:28:00|106523.8|106473.8|106513.8|106463.8|106523.8|106483.4|106501.1|106463.8|9
1740403690000|2025-02-24 13:28:10|106514.4|106464.4|106502.8|106477.8|106514.6|106479.8|106501.7|106464.4|10
1740403710000|2025-02-24 13:28:30|106504.3|106479.3|106511.2|106486.2|106518.5|106490.5|106504.3|106467.7|22
1740403720000|2025-02-24 13:28:40|106514.5|106489.5|106515|106490|106516.4|106491.4|106512.2|106487.2|24
1740403730000|2025-02-24 13:28:50|106513.8|106488.8|106529.8|106479.8|106530.3|106488.8|106513.8|106475.3|31
1740403740000|2025-02-24 13:29:00|106528.7|106478.7|106524.1|106474.1|106529.2|106479.2|106523.1|106473.1|18
1740403750000|2025-02-24 13:29:10|106526.4|106476.4|106525.9|106500.9|106537.7|106502.4|106523.3|106476.4|32
1740403760000|2025-02-24 13:29:20|106525.5|106500.5|106522.6|106497.6|106526.6|106501.6|106522.6|106497.6|28
1740403770000|2025-02-24 13:29:30|106523.3|106498.3|106522.6|106497.6|106525.6|106500.6|106522.4|106497.4|26
1740403780000|2025-02-24 13:29:40|106523.9|106498.9|106535.3|106485.3|106535.3|106501.3|106521.7|106485.3|26
1740403790000|2025-02-24 13:29:50|106533.1|106483.1|106538.6|106488.6|106540.6|106490.6|106531.1|106481.1|27
1740403800000|2025-02-24 13:30:00|106541.2|106491.2|106539|106489|106541.2|106491.2|106532.8|106482.8|35
1740403810000|2025-02-24 13:30:10|106538.1|106488.1|106523.3|106498.3|106542.7|106502.1|106522.3|106486.7|29
1740403820000|2025-02-24 13:30:20|106524.5|106499.5|106530|106505|106535.3|106510.3|106524.5|106499.5|16
1740403830000|2025-02-24 13:30:30|106530.8|106505.8|106531.1|106506.1|106534|106509|106530.8|106505.8|15
1740403840000|2025-02-24 13:30:40|106530.4|106505.4|106535.3|106510.3|106542.2|106517.2|106530.4|106505.4|22
1740403850000|2025-02-24 13:30:50|106536.3|106511.3|106527.7|106502.7|106536.3|106511.3|106527.7|106502.7|37
1740403860000|2025-02-24 13:31:00|106528.5|106503.5|106527.9|106502.9|106534.4|106509.4|106526.1|106501.1|32
1740403870000|2025-02-24 13:31:10|106531.5|106506.5|106531.5|106506.5|106535.5|106510.5|106530.1|106505.1|6
1740403880000|2025-02-24 13:31:20|106530.3|106505.3|106537.1|106512.1|106537.4|106512.4|106530.3|106505.3|18
1740403890000|2025-02-24 13:31:30|106540.7|106515.7|106528.2|106503.2|106540.7|106515.7|106526.5|106501.5|28
1740403900000|2025-02-24 13:31:40|106530.9|106505.9|106528.5|106503.5|106530.9|106505.9|106527.4|106502.4|11
1740403910000|2025-02-24 13:31:50|106527.9|106502.9|106523.6|106498.6|106533.7|106508.7|106522.3|106497.3|13
1740403920000|2025-02-24 13:32:00|106524.7|106499.7|106522.3|106497.3|106529.6|106504.6|106521|106496|16
1740403930000|2025-02-24 13:32:10|106521.2|106496.2|106524.9|106499.9|106525.2|106500.2|106521.2|106496.2|8
1740403940000|2025-02-24 13:32:20|106525.8|106500.8|106524.3|106499.3|106528.6|106503.6|106523.4|106498.4|17
1740403950000|2025-02-24 13:32:30|106523.5|106498.5|106520.7|106495.7|106524|106499|106520.7|106495.7|6
1740403960000|2025-02-24 13:32:40|106521.5|106496.5|106521.2|106496.2|106525.6|106500.6|106518.7|106493.7|16
1740403970000|2025-02-24 13:32:50|106522.9|106497.9|106521.2|106496.2|106525.4|106500.4|106521.2|106496.2|12
1740403980000|2025-02-24 13:33:00|106522.9|106497.9|106539.5|106489.5|106539.5|106499.8|106518.9|106487.6|24
1740403990000|2025-02-24 13:33:10|106540.3|106490.3|106527.6|106502.6|106543.4|106505.1|106527.6|106489.8|8
1740404000000|2025-02-24 13:33:20|106528.5|106503.5|106521.2|106496.2|106528.5|106503.5|106521.2|106496.2|7
1740404010000|2025-02-24 13:33:30|106521.1|106496.1|106523.4|106498.4|106527.8|106502.8|106521.1|106496.1|12
1740404020000|2025-02-24 13:33:40|106524.4|106499.4|106528.8|106503.8|106528.8|106503.8|106523.6|106498.6|11
1740404030000|2025-02-24 13:33:50|106527.5|106502.5|106525.2|106500.2|106528.5|106503.5|106523.7|106498.7|5
1740404040000|2025-02-24 13:34:00|106525.6|106500.6|106532.1|106507.1|106535.7|106510.7|106525.6|106500.6|11
1740404050000|2025-02-24 13:34:10|106531.2|106506.2|106534|106509|106535|106510|106529.3|106504.3|23
1740404060000|2025-02-24 13:34:20|106530.6|106505.6|106529.2|106504.2|106534|106509|106529.2|106504.2|15
1740404070000|2025-02-24 13:34:30|106530|106505|106528.7|106503.7|106530.5|106505.5|106528.1|106503.1|15
1740404080000|2025-02-24 13:34:40|106529.1|106504.1|106523.4|106498.4|106529.9|106504.9|106523.4|106498.4|14
1740404090000|2025-02-24 13:34:50|106524.2|106499.2|106518|106493|106529.3|106504.3|106518|106493|19
1740404100000|2025-02-24 13:35:00|106518.9|106493.9|106521.6|106496.6|106521.6|106496.6|106518|106493|11
1740404110000|2025-02-24 13:35:10|106520.9|106495.9|106517.9|106492.9|106523.5|106498.5|106517.9|106492.9|6
1740404120000|2025-02-24 13:35:20|106517.3|106492.3|106519.3|106494.3|106519.3|106494.3|106517.3|106492.3|6
1740404130000|2025-02-24 13:35:30|106518.5|106493.5|106513|106488|106518.5|106493.5|106511.9|106486.9|13
1740404140000|2025-02-24 13:35:40|106514.2|106489.2|106517.8|106492.8|106517.8|106492.8|106513.6|106488.6|8
1740404150000|2025-02-24 13:35:50|106518.5|106493.5|106514.6|106489.6|106521.2|106496.2|106514.2|106489.2|10
1740404160000|2025-02-24 13:36:00|106513.8|106488.8|106506.8|106481.8|106513.8|106488.8|106504.3|106479.3|26
1740404170000|2025-02-24 13:36:10|106507.8|106482.8|106510.1|106485.1|106514.1|106489.1|106507.8|106482.8|18
1740404180000|2025-02-24 13:36:20|106509.2|106484.2|106511.7|106486.7|106511.7|106486.7|106509.2|106484.2|4
1740404190000|2025-02-24 13:36:30|106514.1|106489.1|106507.6|106482.6|106514.4|106489.4|106507.6|106482.6|11
1740404200000|2025-02-24 13:36:40|106511.5|106486.5|106512.8|106487.8|106516.6|106491.6|106511.5|106486.5|8
1740404210000|2025-02-24 13:36:50|106516.6|106491.6|106510.6|106485.6|106518.6|106493.6|106510.2|106485.2|20
1740404220000|2025-02-24 13:37:00|106514|106489|106510.2|106485.2|106514|106489|106509.8|106484.8|16
1740404230000|2025-02-24 13:37:10|106510.9|106485.9|106516.3|106491.3|106517.5|106492.5|106510.9|106485.9|8
1740404240000|2025-02-24 13:37:20|106515.2|106490.2|106512.2|106487.2|106515.4|106490.4|106511.6|106486.6|6
1740404250000|2025-02-24 13:37:30|106512.5|106487.5|106511|106486|106513.4|106488.4|106507.3|106482.3|14
1740404260000|2025-02-24 13:37:40|106511.8|106486.8|106511.7|106486.7|106511.8|106486.8|106505.3|106480.3|12
1740404270000|2025-02-24 13:37:50|106510.7|106485.7|106507.9|106482.9|106511.9|106486.9|106507.9|106482.9|3
1740404280000|2025-02-24 13:38:00|106507.3|106482.3|106500.1|106475.1|106507.3|106482.3|106500.1|106475.1|8
1740404290000|2025-02-24 13:38:10|106499.2|106474.2|106486.1|106461.1|106499.2|106474.2|106484.7|106459.7|17
1740404300000|2025-02-24 13:38:20|106486.2|106461.2|106484.5|106459.5|106486.2|106461.2|106480.4|106455.4|18
1740404310000|2025-02-24 13:38:30|106483.8|106458.8|106479.9|106454.9|106484.6|106459.6|106479.9|106454.9|10
1740404320000|2025-02-24 13:38:40|106481.3|106456.3|106481.8|106456.8|106483.8|106458.8|106481.3|106456.3|11
1740404330000|2025-02-24 13:38:50|106480.9|106455.9|106485.2|106460.2|106486.8|106461.8|106480.9|106455.9|12
1740404340000|2025-02-24 13:39:00|106484.4|106459.4|106493.9|106468.9|106493.9|106468.9|106481.8|106456.8|17
1740404350000|2025-02-24 13:39:10|106493.1|106468.1|106508.2|106458.2|106509.3|106469.3|106492.3|106456.6|21
1740404360000|2025-02-24 13:39:20|106506.6|106456.6|106495.9|106470.9|106511.6|106470.9|106494.2|106454.1|25
1740404370000|2025-02-24 13:39:30|106496.9|106471.9|106494.1|106469.1|106496.9|106471.9|106492.4|106467.4|8
1740404380000|2025-02-24 13:39:40|106495|106470|106497.1|106472.1|106497.9|106472.9|106492.4|106467.4|17
1740404390000|2025-02-24 13:39:50|106496.3|106471.3|106496.8|106471.8|106497.6|106472.6|106492|106467|23
1740404400000|2025-02-24 13:40:00|106495.9|106470.9|106494.9|106469.9|106513.4|106474.7|106492.7|106458.9|33
1740404410000|2025-02-24 13:40:10|106496|106471|106492.7|106467.7|106496.8|106471.8|106491.5|106466.5|11
1740404420000|2025-02-24 13:40:20|106493.5|106468.5|106493.2|106468.2|106494.6|106469.6|106493.2|106468.2|8
1740404430000|2025-02-24 13:40:30|106494.1|106469.1|106491.8|106466.8|106494.3|106469.3|106490.5|106465.5|13
1740404440000|2025-02-24 13:40:40|106492.4|106467.4|106492.7|106467.7|106498.6|106469.2|106482.6|106448.6|24
1740404450000|2025-02-24 13:40:50|106494.4|106469.4|106506.5|106481.5|106521.5|106485.2|106494.4|106454.9|24
1740404460000|2025-02-24 13:41:00|106507.1|106482.1|106506|106481|106509.1|106484.1|106505.3|106480.3|11
1740404470000|2025-02-24 13:41:10|106505.3|106480.3|106510.5|106485.5|106515.1|106490.1|106503.9|106478.9|21
1740404480000|2025-02-24 13:41:20|106509.6|106484.6|106515.8|106490.8|106518.1|106493.1|106507.8|106482.8|19
1740404490000|2025-02-24 13:41:30|106515.9|106490.9|106520.8|106495.8|106520.8|106495.8|106515.9|106490.9|15
1740404500000|2025-02-24 13:41:40|106531.1|106506.1|106533.3|106508.3|106534.2|106509.2|106529.2|106504.2|21
1740404510000|2025-02-24 13:41:50|106532.1|106507.1|106535.5|106510.5|106537.8|106512.8|106532.1|106507.1|17
1740404520000|2025-02-24 13:42:00|106536.4|106511.4|106532|106507|106536.4|106511.4|106530.2|106505.2|18
1740404530000|2025-02-24 13:42:10|106529.2|106504.2|106527.7|106502.7|106542.7|106517.7|106527.7|106502.7|28
1740404540000|2025-02-24 13:42:20|106528.6|106503.6|106535.2|106510.2|106535.2|106510.2|106524|106499|23
1740404550000|2025-02-24 13:42:30|106533.5|106508.5|106534.9|106509.9|106539.9|106514.9|106532.7|106507.7|35
1740404560000|2025-02-24 13:42:40|106533.3|106508.3|106530.1|106505.1|106534.9|106509.9|106528.4|106503.4|29
1740404570000|2025-02-24 13:42:50|106529.1|106504.1|106541.2|106491.2|106541.2|106505.3|106525.5|106491.2|17
1740404580000|2025-02-24 13:43:00|106539.6|106489.6|106542.8|106492.8|106542.8|106492.8|106539.6|106489.6|8
1740404590000|2025-02-24 13:43:10|106541.6|106491.6|106543.3|106493.3|106543.3|106493.3|106537.5|106487.5|21
1740404600000|2025-02-24 13:43:20|106542.1|106492.1|106548.7|106498.7|106553.2|106503.2|106542.1|106492.1|21
1740404610000|2025-02-24 13:43:30|106550|106500|106550.9|106500.9|106550.9|106500.9|106548.7|106498.7|23
1740404620000|2025-02-24 13:43:40|106549.6|106499.6|106559.3|106509.3|106559.3|106509.3|106549.6|106499.6|24
1740404630000|2025-02-24 13:43:50|106557.3|106507.3|106558.9|106508.9|106560.4|106510.4|106556.5|106506.5|28
1740404640000|2025-02-24 13:44:00|106556.9|106506.9|106558.9|106508.9|106558.9|106508.9|106556.9|106506.9|9
1740404650000|2025-02-24 13:44:10|106556.9|106506.9|106551.6|106501.6|106557.6|106507.6|106551.6|106501.6|8
1740404660000|2025-02-24 13:44:20|106550.7|106500.7|106553.7|106503.7|106553.7|106503.7|106550.7|106500.7|11
1740404670000|2025-02-24 13:44:30|106552.2|106502.2|106548.3|106498.3|106552.2|106502.2|106547.8|106497.8|3
1740404680000|2025-02-24 13:44:40|106549|106499|106553.5|106503.5|106559.8|106509.8|106549|106499|13
1740404690000|2025-02-24 13:44:50|106555|106505|106553.2|106503.2|106557.8|106507.8|106553.2|106503.2|7
1740404700000|2025-02-24 13:45:00|106553.5|106503.5|106570.9|106520.9|106572.6|106522.6|106553.5|106503.5|25
1740404710000|2025-02-24 13:45:10|106573.4|106523.4|106567.8|106517.8|106575.9|106525.9|106567.8|106517.8|21
1740404720000|2025-02-24 13:45:20|106569.6|106519.6|106566.8|106516.8|106569.6|106519.6|106564|106514|11
1740404730000|2025-02-24 13:45:30|106569.1|106519.1|106572.7|106522.7|106577.1|106527.1|106569.1|106519.1|12
1740404740000|2025-02-24 13:45:40|106573.5|106523.5|106578.1|106528.1|106580.8|106530.8|106572.6|106522.6|10
1740404750000|2025-02-24 13:45:50|106579|106529|106584.9|106534.9|106586.5|106536.5|106579|106529|12
1740404760000|2025-02-24 13:46:00|106586|106536|106583.9|106533.9|106587.2|106537.2|106583.9|106533.9|5
1740404770000|2025-02-24 13:46:10|106583|106533|106578|106528|106583|106533|106576.3|106526.3|12
1740404780000|2025-02-24 13:46:20|106575.4|106525.4|106586.7|106536.7|106590.5|106540.5|106573.7|106523.7|28
1740404790000|2025-02-24 13:46:30|106587.2|106537.2|106595.9|106545.9|106597.4|106547.4|106587.2|106537.2|24
1740404800000|2025-02-24 13:46:40|106594.6|106544.6|106604.3|106554.3|106608.8|106558.8|106589.5|106539.5|37
1740404810000|2025-02-24 13:46:50|106600.6|106550.6|106587.3|106537.3|106601.8|106551.8|106583.5|106533.5|28
1740404820000|2025-02-24 13:47:00|106585.7|106535.7|106573.5|106523.5|106587.3|106537.3|106573.5|106523.5|28
1740404830000|2025-02-24 13:47:10|106574.2|106524.2|106578.5|106528.5|106583.8|106533.8|106572.7|106522.7|29
1740404840000|2025-02-24 13:47:20|106577.4|106527.4|106572.6|106522.6|106577.4|106527.4|106572.6|106522.6|7
1740404850000|2025-02-24 13:47:30|106573.2|106523.2|106561.7|106536.7|106574.5|106538.2|106561.7|106522.4|10
1740404860000|2025-02-24 13:47:40|106561.1|106536.1|106552.5|106527.5|106561.1|106536.1|106552|106527|7
1740404870000|2025-02-24 13:47:50|106551.7|106526.7|106560.3|106510.3|106560.3|106527.5|106543.2|106507.2|20
1740404880000|2025-02-24 13:48:00|106560.9|106510.9|106548.4|106523.4|106565.5|106530.1|106547.8|106510.3|25
1740404890000|2025-02-24 13:48:10|106547.9|106522.9|106548|106523|106563.9|106525.7|106546.1|106512.1|30
1740404900000|2025-02-24 13:48:20|106547.1|106522.1|106541.9|106516.9|106547.5|106522.5|106541.9|106516.9|14
1740404910000|2025-02-24 13:48:30|106541.1|106516.1|106543.1|106518.1|106544.2|106519.2|106541.1|106516.1|16
1740404920000|2025-02-24 13:48:40|106545|106520|106549.6|106524.6|106551.1|106526.1|106545|106520|20
1740404930000|2025-02-24 13:48:50|106550.1|106525.1|106552.9|106527.9|106554.7|106529.7|106550.1|106525.1|10
1740404940000|2025-02-24 13:49:00|106554.2|106529.2|106556.3|106531.3|106557.7|106532.7|106552.9|106527.9|18
1740404950000|2025-02-24 13:49:10|106555.2|106530.2|106550.7|106525.7|106555.2|106530.2|106550.6|106525.6|5
1740404960000|2025-02-24 13:49:20|106551.9|106526.9|106554.3|106529.3|106556.7|106531.7|106551.9|106526.9|15
1740404970000|2025-02-24 13:49:30|106553.4|106528.4|106563.3|106538.3|106575.8|106538.3|106553.4|106525.8|22
1740404980000|2025-02-24 13:49:40|106562.4|106537.4|106578.9|106528.9|106580.2|106540.3|106562|106528.9|30
1740404990000|2025-02-24 13:49:50|106579.9|106529.9|106561|106536|106579.9|106536|106560.1|106528.2|6
1740405000000|2025-02-24 13:50:00|106562.5|106537.5|106575.2|106525.2|106577.6|106537.5|106562.5|106523.3|12
1740405010000|2025-02-24 13:50:10|106574.6|106524.6|106562.4|106512.4|106575|106525|106562.4|106512.4|17
1740405020000|2025-02-24 13:50:20|106560.7|106510.7|106557.9|106507.9|106560.7|106510.7|106556.9|106506.9|9
1740405030000|2025-02-24 13:50:30|106556.3|106506.3|106554.2|106504.2|106559.2|106522.5|106545.8|106504.2|18
1740405040000|2025-02-24 13:50:40|106555.8|106505.8|106558.7|106508.7|106561.3|106511.3|106555.8|106505.8|10
1740405050000|2025-02-24 13:50:50|106545.5|106520.5|106547.6|106522.6|106547.6|106522.6|106545.5|106520.5|8
1740405060000|2025-02-24 13:51:00|106549.7|106524.7|106550.7|106525.7|106559.3|106534.3|106549.4|106524.4|33
1740405070000|2025-02-24 13:51:10|106549.4|106524.4|106554.1|106529.1|106555.6|106530.6|106549.4|106524.4|17
1740405080000|2025-02-24 13:51:20|106555|106530|106555.5|106530.5|106555.5|106530.5|106553.9|106528.9|18
1740405090000|2025-02-24 13:51:30|106554.2|106529.2|106559.9|106534.9|106559.9|106534.9|106554.2|106529.2|15
1740405100000|2025-02-24 13:51:40|106559.1|106534.1|106557.8|106532.8|106559.1|106534.1|106557.8|106532.8|2
1740405110000|2025-02-24 13:51:50|106559.1|106534.1|106559.6|106534.6|106561.3|106536.3|106553.7|106528.7|15
1740405120000|2025-02-24 13:52:00|106560.1|106535.1|106557|106532|106561.5|106536.5|106557|106532|12
1740405130000|2025-02-24 13:52:10|106557.2|106532.2|106560.1|106535.1|106561.3|106536.3|106557|106532|11
1740405140000|2025-02-24 13:52:20|106560.6|106535.6|106556.3|106531.3|106561.1|106536.1|106552.8|106527.8|16
1740405150000|2025-02-24 13:52:30|106554.2|106529.2|106561.2|106536.2|106564.9|106539.9|106554.2|106529.2|22
1740405160000|2025-02-24 13:52:40|106562.4|106537.4|106552.3|106527.3|106562.4|106537.4|106548|106523|20
1740405170000|2025-02-24 13:52:50|106551.7|106526.7|106554.3|106529.3|106554.9|106529.9|106548.6|106523.6|10
1740405180000|2025-02-24 13:53:00|106555.8|106530.8|106552.3|106527.3|106559.1|106534.1|106552.3|106527.3|13
1740405190000|2025-02-24 13:53:10|106553.4|106528.4|106553.3|106528.3|106564.3|106530.7|106550.8|106511.3|16
1740405200000|2025-02-24 13:53:20|106552.1|106527.1|106555.2|106530.2|106555.8|106530.8|106550.4|106525.4|11
1740405210000|2025-02-24 13:53:30|106554|106529|106550.6|106525.6|106554|106529|106549.7|106524.7|4
1740405220000|2025-02-24 13:53:40|106550.2|106525.2|106550.7|106525.7|106553.4|106528.4|106549.2|106524.2|13
1740405230000|2025-02-24 13:53:50|106551.7|106526.7|106560.5|106535.5|106573.1|106537.3|106551.7|106523.1|16
1740405240000|2025-02-24 13:54:00|106559.8|106534.8|106564.2|106539.2|106564.2|106539.2|106558.6|106533.6|10
1740405250000|2025-02-24 13:54:10|106564.6|106539.6|106564.9|106539.9|106564.9|106539.9|106558.3|106533.3|16
1740405260000|2025-02-24 13:54:20|106564|106539|106570.1|106545.1|106571.2|106546.2|106564|106539|11
1740405270000|2025-02-24 13:54:30|106567.6|106542.6|106570.1|106545.1|106570.1|106545.1|106567.6|106542.6|2
1740405280000|2025-02-24 13:54:40|106570.6|106545.6|106570.1|106545.1|106570.6|106545.6|106570.1|106545.1|2
1740405290000|2025-02-24 13:54:50|106571.3|106546.3|106574.8|106549.8|106575.3|106550.3|106570.4|106545.4|14
1740405300000|2025-02-24 13:55:00|106573.8|106548.8|106576.7|106551.7|106577.9|106552.9|106572.8|106547.8|31
1740405310000|2025-02-24 13:55:10|106577.6|106552.6|106576.7|106551.7|106577.6|106552.6|106576.7|106551.7|14
1740405320000|2025-02-24 13:55:20|106577.6|106552.6|106585.6|106560.6|106586.5|106561.5|106576.7|106551.7|17
1740405330000|2025-02-24 13:55:30|106584.5|106559.5|106593.4|106543.4|106594.6|106559.5|106576.4|106543.4|16
1740405340000|2025-02-24 13:55:40|106592.3|106542.3|106579.1|106554.1|106593|106554.9|106578.2|106540.6|16
1740405350000|2025-02-24 13:55:50|106580.8|106555.8|106577.4|106552.4|106593.7|106555.8|106576.6|106541.4|18
1740405360000|2025-02-24 13:56:00|106576.6|106551.6|106574.7|106549.7|106577.6|106552.6|106574.7|106549.7|11
1740405370000|2025-02-24 13:56:10|106576|106551|106584.6|106534.6|106587.3|106551|106576|106534.6|6
1740405380000|2025-02-24 13:56:20|106586|106536|106581.2|106531.2|106586|106536|106579.4|106529.4|12
1740405390000|2025-02-24 13:56:30|106582.7|106532.7|106585.8|106535.8|106585.8|106535.8|106581.4|106531.4|13
1740405400000|2025-02-24 13:56:40|106584.9|106534.9|106606.4|106556.4|106607.6|106570.9|106582.3|106532.3|20
1740405410000|2025-02-24 13:56:50|106607.4|106557.4|106607.5|106557.5|106607.5|106557.5|106606.6|106556.6|3
1740405420000|2025-02-24 13:57:00|106595.6|106570.6|106604.7|106554.7|106606.5|106570.6|106592.9|106554.7|6
1740405430000|2025-02-24 13:57:10|106603.1|106553.1|106578.9|106553.9|106603.1|106553.9|106578.1|106544.3|12
1740405440000|2025-02-24 13:57:20|106581.1|106556.1|106581.1|106556.1|106581.1|106556.1|106581.1|106556.1|1
1740405450000|2025-02-24 13:57:30|106579.4|106554.4|106579.8|106554.8|106583.6|106558.6|106579.4|106554.4|12
1740405460000|2025-02-24 13:57:40|106580.7|106555.7|106585|106560|106585.9|106560.9|106580.7|106555.7|8
1740405470000|2025-02-24 13:57:50|106591.3|106566.3|106596.6|106571.6|106596.6|106571.6|106591.3|106566.3|5
1740405480000|2025-02-24 13:58:00|106595.8|106570.8|106598.9|106573.9|106598.9|106573.9|106591.3|106566.3|24
1740405490000|2025-02-24 13:58:10|106609.7|106559.7|106603|106578|106614.2|106580.7|106601.5|106558.2|29
1740405500000|2025-02-24 13:58:20|106604.5|106579.5|106604.6|106579.6|106613.2|106588.2|106601.5|106576.5|33
1740405510000|2025-02-24 13:58:30|106605.4|106580.4|106602.4|106577.4|106612.8|106587.8|106598.8|106573.8|38
1740405520000|2025-02-24 13:58:40|106601.6|106576.6|106599.3|106574.3|106601.6|106576.6|106597.8|106572.8|40
1740405530000|2025-02-24 13:58:50|106597.9|106572.9|106603.7|106578.7|106604|106579|106597.9|106572.9|28
1740405540000|2025-02-24 13:59:00|106602.8|106577.8|106601.6|106576.6|106603.7|106578.7|106600.1|106575.1|21
1740405550000|2025-02-24 13:59:10|106600.1|106575.1|106600.1|106575.1|106607.4|106582.4|106592.5|106567.5|34
1740405560000|2025-02-24 13:59:20|106602.5|106577.5|106587.4|106562.4|106602.7|106577.7|106586|106561|56
1740405570000|2025-02-24 13:59:30|106587.2|106562.2|106592.8|106567.8|106594.5|106569.5|106586.1|106561.1|55
1740405580000|2025-02-24 13:59:40|106593|106568|106595.4|106570.4|106596.9|106571.9|106592.8|106567.8|55
1740405590000|2025-02-24 13:59:50|106595|106570|106598.6|106573.6|106600.3|106575.3|106593.3|106568.3|35
1740405600000|2025-02-24 14:00:00|106599.4|106574.4|106594.3|106569.3|106609.8|106584.8|106591.7|106566.7|25
1740405610000|2025-02-24 14:00:10|106595.1|106570.1|106590.9|106565.9|106595.1|106570.1|106587.9|106562.9|24
1740405620000|2025-02-24 14:00:20|106590.1|106565.1|106585.8|106560.8|106591|106566|106585|106560|19
1740405630000|2025-02-24 14:00:30|106585|106560|106584.2|106559.2|106586.7|106561.7|106584.2|106559.2|14
1740405640000|2025-02-24 14:00:40|106585.1|106560.1|106590.2|106565.2|106590.8|106565.8|106585.1|106560.1|16
1740405650000|2025-02-24 14:00:50|106590|106565|106586.1|106561.1|106590|106565|106582.5|106557.5|27
1740405660000|2025-02-24 14:01:00|106586.9|106561.9|106594.6|106569.6|106597.4|106572.4|106585.1|106560.1|32
1740405670000|2025-02-24 14:01:10|106595.6|106570.6|106603|106578|106609|106584|106591.1|106566.1|39
1740405680000|2025-02-24 14:01:20|106600.5|106575.5|106596.7|106571.7|106603.8|106578.8|106592.5|106567.5|39
1740405690000|2025-02-24 14:01:30|106598|106573|106598.6|106573.6|106598.6|106573.6|106592.7|106567.7|21
1740405700000|2025-02-24 14:01:40|106597.7|106572.7|106599.5|106574.5|106599.5|106574.5|106595.1|106570.1|19
1740405710000|2025-02-24 14:01:50|106602|106577|106603.8|106578.8|106606.8|106581.8|106601.5|106576.5|30
1740405720000|2025-02-24 14:02:00|106602.9|106577.9|106596.9|106571.9|106603.8|106578.8|106588.8|106563.8|25
1740405730000|2025-02-24 14:02:10|106596|106571|106597.2|106572.2|106598|106573|106596|106571|3
1740405740000|2025-02-24 14:02:20|106598.1|106573.1|106601.3|106576.3|106602.9|106577.9|106598|106573|24
1740405750000|2025-02-24 14:02:30|106602.1|106577.1|106598.4|106573.4|106602.1|106577.1|106594.9|106569.9|11
1740405760000|2025-02-24 14:02:40|106599.2|106574.2|106611.2|106586.2|106611.2|106586.2|106599.2|106574.2|13
1740405770000|2025-02-24 14:02:50|106613.3|106588.3|106611.1|106586.1|106613.3|106588.3|106608.7|106583.7|17
1740405780000|2025-02-24 14:03:00|106610.3|106585.3|106609|106584|106610.3|106585.3|106605.7|106580.7|23
1740405790000|2025-02-24 14:03:10|106609.9|106584.9|106602.6|106577.6|106609.9|106584.9|106599.4|106574.4|20
1740405800000|2025-02-24 14:03:20|106603.4|106578.4|106593.7|106568.7|106603.4|106578.4|106592.9|106567.9|16
1740405810000|2025-02-24 14:03:30|106592.9|106567.9|106599.8|106574.8|106599.8|106574.8|106592.2|106567.2|15
1740405820000|2025-02-24 14:03:40|106595.8|106570.8|106603.5|106578.5|106603.5|106578.5|106595.8|106570.8|26
1740405830000|2025-02-24 14:03:50|106602.6|106577.6|106598|106573|106604.2|106579.2|106597.2|106572.2|9
1740405840000|2025-02-24 14:04:00|106596.7|106571.7|106603.7|106578.7|106604.9|106579.9|106596.7|106571.7|13
1740405850000|2025-02-24 14:04:10|106604.6|106579.6|106604.2|106579.2|106606|106581|106604.2|106579.2|9
1740405860000|2025-02-24 14:04:20|106604.7|106579.7|106600.2|106575.2|106604.7|106579.7|106600.2|106575.2|12
1740405870000|2025-02-24 14:04:30|106601.1|106576.1|106590.5|106565.5|106602.8|106577.8|106590.5|106565.5|12
1740405880000|2025-02-24 14:04:40|106591.3|106566.3|106586.1|106561.1|106591.3|106566.3|106584.4|106559.4|19
1740405890000|2025-02-24 14:04:50|106587.1|106562.1|106600.8|106575.8|106601.6|106576.6|106587.1|106562.1|21
1740405900000|2025-02-24 14:05:00|106598.8|106573.8|106591.1|106566.1|106598.9|106573.9|106589.4|106564.4|19
1740405910000|2025-02-24 14:05:10|106591.9|106566.9|106591.2|106566.2|106597.4|106572.4|106591.2|106566.2|12
1740405920000|2025-02-24 14:05:20|106592|106567|106588.6|106563.6|106592|106567|106588.6|106563.6|11
1740405930000|2025-02-24 14:05:30|106587.8|106562.8|106588|106563|106588|106563|106582.3|106557.3|24
1740405940000|2025-02-24 14:05:40|106587.1|106562.1|106591.7|106566.7|106592.5|106567.5|106587.1|106562.1|6
1740405950000|2025-02-24 14:05:50|106592.5|106567.5|106587.5|106562.5|106592.5|106567.5|106586.4|106561.4|9
1740405960000|2025-02-24 14:06:00|106586.7|106561.7|106578.5|106553.5|106588.3|106563.3|106577.6|106552.6|18
1740405970000|2025-02-24 14:06:10|106579.3|106554.3|106577.1|106552.1|106579.3|106554.3|106575.6|106550.6|20
1740405980000|2025-02-24 14:06:20|106578|106553|106578|106553|106579.5|106554.5|106578|106553|5
1740405990000|2025-02-24 14:06:30|106577.2|106552.2|106578.3|106553.3|106579.9|106554.9|106574.6|106549.6|16
1740406000000|2025-02-24 14:06:40|106579.2|106554.2|106578.4|106553.4|106580.1|106555.1|106578.3|106553.3|18
1740406010000|2025-02-24 14:06:50|106577.6|106552.6|106577.6|106552.6|106578.5|106553.5|106577.6|106552.6|3
1740406020000|2025-02-24 14:07:00|106578.5|106553.5|106576.6|106551.6|106578.5|106553.5|106575.9|106550.9|23
1740406030000|2025-02-24 14:07:10|106575.7|106550.7|106584|106559|106584.9|106559.9|106574.1|106549.1|17
1740406040000|2025-02-24 14:07:20|106584.9|106559.9|106585.7|106560.7|106585.7|106560.7|106584|106559|8
1740406050000|2025-02-24 14:07:30|106584.9|106559.9|106589.8|106564.8|106589.8|106564.8|106578.6|106553.6|28
1740406060000|2025-02-24 14:07:40|106589|106564|106588.5|106563.5|106592.2|106567.2|106588.2|106563.2|13
1740406070000|2025-02-24 14:07:50|106587.7|106562.7|106587.7|106562.7|106588.5|106563.5|106587.7|106562.7|13
1740406080000|2025-02-24 14:08:00|106588.5|106563.5|106579.7|106554.7|106588.5|106563.5|106579.7|106554.7|13
1740406090000|2025-02-24 14:08:10|106580.5|106555.5|106589|106564|106589|106564|106580.5|106555.5|19
1740406100000|2025-02-24 14:08:20|106590.1|106565.1|106587.2|106562.2|106590.1|106565.1|106584.7|106559.7|11
1740406110000|2025-02-24 14:08:30|106588|106563|106587.2|106562.2|106589.1|106564.1|106583.6|106558.6|18
1740406120000|2025-02-24 14:08:40|106586.4|106561.4|106587.1|106562.1|106592.2|106567.2|106586.4|106561.4|8
1740406130000|2025-02-24 14:08:50|106586.1|106561.1|106593.7|106568.7|106596.8|106571.8|106586.1|106561.1|7
1740406140000|2025-02-24 14:09:00|106592.8|106567.8|106588.1|106563.1|106594.8|106569.8|106588.1|106563.1|21
1740406150000|2025-02-24 14:09:10|106588.9|106563.9|106588.1|106563.1|106588.9|106563.9|106586.4|106561.4|26
1740406160000|2025-02-24 14:09:20|106588.9|106563.9|106585|106560|106589.2|106564.2|106585|106560|17
1740406170000|2025-02-24 14:09:30|106584.2|106559.2|106579.2|106554.2|106584.2|106559.2|106578.4|106553.4|13
1740406180000|2025-02-24 14:09:40|106578.4|106553.4|106585.5|106560.5|106586.5|106561.5|106577.3|106552.3|17
1740406190000|2025-02-24 14:09:50|106587.4|106562.4|106592.5|106567.5|106592.5|106567.5|106587.4|106562.4|16
1740406200000|2025-02-24 14:10:00|106591.9|106566.9|106592.8|106567.8|106597.3|106572.3|106591.9|106566.9|18
1740406210000|2025-02-24 14:10:10|106592.4|106567.4|106594.3|106569.3|106597.6|106572.6|106592.4|106567.4|12
1740406220000|2025-02-24 14:10:20|106593.4|106568.4|106595.1|106570.1|106595.1|106570.1|106593.4|106568.4|13
1740406230000|2025-02-24 14:10:30|106594.3|106569.3|106593.5|106568.5|106595.1|106570.1|106590.2|106565.2|17
1740406240000|2025-02-24 14:10:40|106594.3|106569.3|106596.7|106571.7|106598.3|106573.3|106594.3|106569.3|11
1740406250000|2025-02-24 14:10:50|106595.8|106570.8|106596.7|106571.7|106596.7|106571.7|106595.8|106570.8|12
1740406260000|2025-02-24 14:11:00|106597.7|106572.7|106593.4|106568.4|106599.2|106574.2|106593.4|106568.4|7
1740406270000|2025-02-24 14:11:10|106592.6|106567.6|106589.9|106564.9|106593.3|106568.3|106589.5|106564.5|6
1740406280000|2025-02-24 14:11:20|106589|106564|106587.4|106562.4|106589|106564|106587.4|106562.4|5
1740406290000|2025-02-24 14:11:30|106586.5|106561.5|106593|106568|106594.7|106569.7|106586.5|106561.5|11
1740406300000|2025-02-24 14:11:40|106591.8|106566.8|106587.7|106562.7|106592.7|106567.7|106587.7|106562.7|15
1740406310000|2025-02-24 14:11:50|106588.6|106563.6|106587.5|106562.5|106592.2|106567.2|106587.5|106562.5|4
1740406320000|2025-02-24 14:12:00|106588.3|106563.3|106582.3|106557.3|106588.3|106563.3|106582.3|106557.3|13
1740406330000|2025-02-24 14:12:10|106580.8|106555.8|106580|106555|106580.8|106555.8|106574.8|106549.8|9
1740406340000|2025-02-24 14:12:20|106581.5|106556.5|106595.6|106570.6|106595.6|106570.6|106581.5|106556.5|26
1740406350000|2025-02-24 14:12:30|106594.8|106569.8|106589.2|106564.2|106596.5|106571.5|106589.2|106564.2|8
1740406360000|2025-02-24 14:12:40|106590.5|106565.5|106598.3|106573.3|106600.5|106575.5|106590.5|106565.5|12
1740406370000|2025-02-24 14:12:50|106597.4|106572.4|106610.8|106585.8|106612.3|106587.3|106597.3|106572.3|14
1740406380000|2025-02-24 14:13:00|106608.8|106583.8|106608.6|106583.6|106611.4|106586.4|106607.8|106582.8|40
1740406390000|2025-02-24 14:13:10|106608.9|106583.9|106604.2|106579.2|106612.2|106587.2|106604.2|106579.2|19
1740406400000|2025-02-24 14:13:20|106604.5|106579.5|106603.8|106578.8|106606.3|106581.3|106603.3|106578.3|14
1740406410000|2025-02-24 14:13:30|106605.1|106580.1|106603.8|106578.8|106605.6|106580.6|106603.6|106578.6|6
1740406420000|2025-02-24 14:13:40|106602.7|106577.7|106602.6|106577.6|106604|106579|106599.3|106574.3|13
1740406430000|2025-02-24 14:13:50|106604.1|106579.1|106604.4|106579.4|106608.7|106583.7|106602.9|106577.9|9
1740406440000|2025-02-24 14:14:00|106603.6|106578.6|106607.8|106582.8|106609.4|106584.4|106600.1|106575.1|19
1740406450000|2025-02-24 14:14:10|106608.6|106583.6|106609.5|106584.5|106610.5|106585.5|106608.6|106583.6|6
1740406460000|2025-02-24 14:14:20|106610.4|106585.4|106627.8|106602.8|106629.2|106604.2|106610.4|106585.4|23
1740406470000|2025-02-24 14:14:30|106628.8|106603.8|106639.4|106614.4|106642.1|106617.1|106627.6|106602.6|21
1740406480000|2025-02-24 14:14:40|106638.5|106613.5|106641.9|106616.9|106644.6|106619.6|106636.8|106611.8|35
1740406490000|2025-02-24 14:14:50|106642.8|106617.8|106632.9|106607.9|106643.6|106618.6|106632.9|106607.9|22
1740406500000|2025-02-24 14:15:00|106633.6|106608.6|106639|106614|106639.9|106614.9|106633.6|106608.6|10
1740406510000|2025-02-24 14:15:10|106639.9|106614.9|106640.9|106615.9|106641.8|106616.8|106638.2|106613.2|10
1740406520000|2025-02-24 14:15:20|106641.8|106616.8|106641.4|106616.4|106642.4|106617.4|106638.4|106613.4|22
1740406530000|2025-02-24 14:15:30|106640.6|106615.6|106642.6|106617.6|106645.2|106620.2|106640.6|106615.6|7
1740406540000|2025-02-24 14:15:40|106641.5|106616.5|106641|106616|106642.2|106617.2|106639.4|106614.4|6
1740406550000|2025-02-24 14:15:50|106640|106615|106637.6|106612.6|106640|106615|106637.5|106612.5|20
1740406560000|2025-02-24 14:16:00|106638.5|106613.5|106638.4|106613.4|106639.3|106614.3|106637.6|106612.6|25
1740406570000|2025-02-24 14:16:10|106637.4|106612.4|106634.6|106609.6|106637.4|106612.4|106633.8|106608.8|3
1740406580000|2025-02-24 14:16:20|106633.8|106608.8|106638|106613|106638.8|106613.8|106633.8|106608.8|6
1740406600000|2025-02-24 14:16:40|106638.9|106613.9|106635.4|106610.4|106639.7|106614.7|106635.4|106610.4|10
1740406610000|2025-02-24 14:16:50|106636.3|106611.3|106644.7|106619.7|106645.6|106620.6|106636.3|106611.3|9
1740406620000|2025-02-24 14:17:00|106645.6|106620.6|106644|106619|106645.6|106620.6|106639.8|106614.8|16
1740406630000|2025-02-24 14:17:10|106644.9|106619.9|106658.8|106633.8|106665|106640|106644.2|106619.2|21
1740406640000|2025-02-24 14:17:20|106659.6|106634.6|106664|106639|106665.7|106640.7|106659.6|106634.6|11
1740406650000|2025-02-24 14:17:30|106663.4|106638.4|106665.8|106640.8|106666.3|106641.3|106662|106637|17
1740406660000|2025-02-24 14:17:40|106666.4|106641.4|106665.8|106640.8|106666.4|106641.4|106664.4|106639.4|6
1740406670000|2025-02-24 14:17:50|106665.2|106640.2|106664.5|106639.5|106665.5|106640.5|106664.4|106639.4|4
1740406680000|2025-02-24 14:18:00|106664.3|106639.3|106654.2|106629.2|106664.5|106639.5|106654.2|106629.2|12
1740406690000|2025-02-24 14:18:10|106655.1|106630.1|106650.6|106625.6|106655.1|106630.1|106649.3|106624.3|6
1740406700000|2025-02-24 14:18:20|106651.4|106626.4|106655.6|106630.6|106655.6|106630.6|106651.4|106626.4|3
1740406710000|2025-02-24 14:18:30|106654.8|106629.8|106654.6|106629.6|106654.8|106629.8|106650.2|106625.2|10
1740406720000|2025-02-24 14:18:40|106655.4|106630.4|106656.2|106631.2|106656.2|106631.2|106655.4|106630.4|2
1740406730000|2025-02-24 14:18:50|106657|106632|106651.2|106626.2|106657|106632|106651.1|106626.1|10
1740406740000|2025-02-24 14:19:00|106652|106627|106651.2|106626.2|106652|106627|106651.2|106626.2|2
1740406750000|2025-02-24 14:19:10|106650.4|106625.4|106650.4|106625.4|106651.2|106626.2|106650.4|106625.4|3
1740406760000|2025-02-24 14:19:20|106649.6|106624.6|106650.6|106625.6|106650.6|106625.6|106649.4|106624.4|5
1740406770000|2025-02-24 14:19:30|106651.3|106626.3|106651.5|106626.5|106655.1|106630.1|106650.6|106625.6|9
1740406780000|2025-02-24 14:19:40|106652.9|106627.9|106658.2|106633.2|106659|106634|106652.9|106627.9|16
1740406790000|2025-02-24 14:19:50|106657.2|106632.2|106654.4|106629.4|106657.2|106632.2|106652.9|106627.9|6
1740406800000|2025-02-24 14:20:00|106655.3|106630.3|106654.1|106629.1|106656.5|106631.5|106654.1|106629.1|10
1740406810000|2025-02-24 14:20:10|106655|106630|106658.8|106633.8|106658.8|106633.8|106651.6|106626.6|13
1740406820000|2025-02-24 14:20:20|106659.5|106634.5|106654.2|106629.2|106660.5|106635.5|106653.4|106628.4|8
1740406830000|2025-02-24 14:20:30|106655|106630|106654.1|106629.1|106655|106630|106654.1|106629.1|4
1740406840000|2025-02-24 14:20:40|106655|106630|106655|106630|106655|106630|106655|106630|1
1740406850000|2025-02-24 14:20:50|106654.2|106629.2|106650.4|106625.4|106654.2|106629.2|106649.5|106624.5|8
1740406860000|2025-02-24 14:21:00|106649.6|106624.6|106652|106627|106652|106627|106648.7|106623.7|8
1740406870000|2025-02-24 14:21:10|106651|106626|106650.2|106625.2|106651|106626|106639.6|106614.6|21
1740406880000|2025-02-24 14:21:20|106651|106626|106650.6|106625.6|106651|106626|106649.8|106624.8|5
1740406890000|2025-02-24 14:21:30|106652|106627|106650.9|106625.9|106652|106627|106650.9|106625.9|4
1740406900000|2025-02-24 14:21:40|106651.9|106626.9|106654.9|106629.9|106658.3|106633.3|106648.7|106623.7|15
1740406910000|2025-02-24 14:21:50|106655.7|106630.7|106656.5|106631.5|106656.5|106631.5|106655.7|106630.7|2
1740406920000|2025-02-24 14:22:00|106657.4|106632.4|106656.6|106631.6|106657.4|106632.4|106654.9|106629.9|6
1740406930000|2025-02-24 14:22:10|106657.4|106632.4|106658.4|106633.4|106658.4|106633.4|106656.6|106631.6|4
1740406950000|2025-02-24 14:22:30|106657.4|106632.4|106656.8|106631.8|106658.4|106633.4|106656|106631|7
1740406960000|2025-02-24 14:22:40|106657.6|106632.6|106660.3|106635.3|106661.8|106636.8|106656.8|106631.8|5
1740406970000|2025-02-24 14:22:50|106661.1|106636.1|106664.9|106639.9|106669.5|106644.5|106661.1|106636.1|18
1740406980000|2025-02-24 14:23:00|106665.7|106640.7|106669.8|106644.8|106670|106645|106665.7|106640.7|12
1740406990000|2025-02-24 14:23:10|106666.4|106641.4|106658.2|106633.2|106667.4|106642.4|106655.5|106630.5|20
1740407000000|2025-02-24 14:23:20|106656.3|106631.3|106655.1|106630.1|106658.8|106633.8|106655.1|106630.1|11
1740407010000|2025-02-24 14:23:30|106654.2|106629.2|106654.9|106629.9|106654.9|106629.9|106654.2|106629.2|2
1740407020000|2025-02-24 14:23:40|106653.2|106628.2|106645.8|106620.8|106653.2|106628.2|106645.8|106620.8|6
1740407030000|2025-02-24 14:23:50|106645|106620|106641|106616|106646|106621|106641|106616|8
1740407040000|2025-02-24 14:24:00|106638.9|106613.9|106639.8|106614.8|106642.6|106617.6|106634.4|106609.4|16
1740407050000|2025-02-24 14:24:10|106642.2|106617.2|106642.3|106617.3|106645.7|106620.7|106639.5|106614.5|9
1740407060000|2025-02-24 14:24:20|106644.8|106619.8|106639.2|106614.2|106644.8|106619.8|106639.2|106614.2|14
1740407070000|2025-02-24 14:24:30|106638.4|106613.4|106635.4|106610.4|106639|106614|106635.1|106610.1|19
1740407080000|2025-02-24 14:24:40|106636.2|106611.2|106629.3|106604.3|106636.2|106611.2|106629.3|106604.3|10
1740407090000|2025-02-24 14:24:50|106625.9|106600.9|106627.6|106602.6|106632.7|106607.7|106625|106600|27
1740407100000|2025-02-24 14:25:00|106628.4|106603.4|106625.4|106600.4|106629.2|106604.2|106622|106597|19
1740407110000|2025-02-24 14:25:10|106624.6|106599.6|106622|106597|106626.9|106601.9|106619.4|106594.4|18
1740407120000|2025-02-24 14:25:20|106621.2|106596.2|106607.1|106582.1|106622.8|106597.8|106606.6|106581.6|15
1740407130000|2025-02-24 14:25:30|106606.7|106581.7|106609.7|106584.7|106613.3|106588.3|106605.9|106580.9|27
1740407140000|2025-02-24 14:25:40|106610.6|106585.6|106603.6|106578.6|106610.6|106585.6|106602.8|106577.8|20
1740407150000|2025-02-24 14:25:50|106604.6|106579.6|106603.6|106578.6|106606.4|106581.4|106603.6|106578.6|17
1740407160000|2025-02-24 14:26:00|106601.9|106576.9|106602|106577|106603.6|106578.6|106596.8|106571.8|32
1740407170000|2025-02-24 14:26:10|106600.6|106575.6|106606.9|106581.9|106607.6|106582.6|106599.7|106574.7|22
1740407180000|2025-02-24 14:26:20|106607.8|106582.8|106611.4|106586.4|106611.7|106586.7|106607.8|106582.8|12
1740407190000|2025-02-24 14:26:30|106613|106588|106611.6|106586.6|106613|106588|106611.6|106586.6|2
1740407200000|2025-02-24 14:26:40|106612.4|106587.4|106611.8|106586.8|106612.4|106587.4|106610|106585|7
1740407210000|2025-02-24 14:26:50|106609.5|106584.5|106611.2|106586.2|106612.6|106587.6|106609.5|106584.5|8
1740407220000|2025-02-24 14:27:00|106612.1|106587.1|106610.2|106585.2|106612.1|106587.1|106607.8|106582.8|16
1740407230000|2025-02-24 14:27:10|106611.1|106586.1|106608.1|106583.1|106611.9|106586.9|106606|106581|19
1740407240000|2025-02-24 14:27:20|106606.5|106581.5|106607.1|106582.1|106608.4|106583.4|106606.2|106581.2|20
1740407250000|2025-02-24 14:27:30|106609.1|106584.1|106602|106577|106609.8|106584.8|106601|106576|21
1740407260000|2025-02-24 14:27:40|106608.3|106583.3|106601.4|106576.4|106608.3|106583.3|106601.4|106576.4|22
1740407270000|2025-02-24 14:27:50|106602.4|106577.4|106600.4|106575.4|106602.7|106577.7|106598.8|106573.8|15
1740407280000|2025-02-24 14:28:00|106601.2|106576.2|106607.9|106582.9|106610|106585|106600.2|106575.2|32
1740407290000|2025-02-24 14:28:10|106608.8|106583.8|106613.9|106588.9|106615.1|106590.1|106606.8|106581.8|16
1740407300000|2025-02-24 14:28:20|106612.6|106587.6|106616.7|106591.7|106620.7|106595.7|106611|106586|23
1740407310000|2025-02-24 14:28:30|106615.6|106590.6|106611.1|106586.1|106624.6|106599.6|106611.1|106586.1|53
1740407320000|2025-02-24 14:28:40|106612.3|106587.3|106617|106592|106618.5|106593.5|106611.1|106586.1|46
1740407330000|2025-02-24 14:28:50|106614.8|106589.8|106615.5|106590.5|106616.4|106591.4|106614|106589|46
1740407340000|2025-02-24 14:29:00|106614|106589|106610|106585|106615.8|106590.8|106608.2|106583.2|45
1740407350000|2025-02-24 14:29:10|106609.1|106584.1|106612.3|106587.3|106615.7|106590.7|106609.1|106584.1|20
1740407360000|2025-02-24 14:29:20|106612.5|106587.5|106612.4|106587.4|106615.3|106590.3|106610.3|106585.3|27
1740407370000|2025-02-24 14:29:30|106611.1|106586.1|106614.4|106589.4|106618.7|106593.7|106610.3|106585.3|53
1740407380000|2025-02-24 14:29:40|106613.6|106588.6|106612.6|106587.6|106615.2|106590.2|106608.7|106583.7|17
1740407390000|2025-02-24 14:29:50|106611.8|106586.8|106611.9|106586.9|106614.6|106589.6|106610.8|106585.8|13
1740407400000|2025-02-24 14:30:00|106611.6|106586.6|106611.6|106586.6|106614|106589|106609|106584|26
1740407410000|2025-02-24 14:30:10|106612.4|106587.4|106608.1|106583.1|106615.1|106590.1|106607.9|106582.9|24
1740407420000|2025-02-24 14:30:20|106608.9|106583.9|106613.4|106588.4|106613.4|106588.4|106606.7|106581.7|17
1740407430000|2025-02-24 14:30:30|106614.6|106589.6|106613.6|106588.6|106615.4|106590.4|106612.1|106587.1|7
1740407440000|2025-02-24 14:30:40|106614.4|106589.4|106615.4|106590.4|106618.8|106593.8|106613.7|106588.7|15
1740407450000|2025-02-24 14:30:50|106616.5|106591.5|106624.6|106599.6|106624.6|106599.6|106615.4|106590.4|15
1740407460000|2025-02-24 14:31:00|106625.5|106600.5|106628.9|106603.9|106633|106608|106625.5|106600.5|19
1740407470000|2025-02-24 14:31:10|106627.2|106602.2|106641.1|106616.1|106644|106619|106627.2|106602.2|23
1740407480000|2025-02-24 14:31:20|106639.9|106614.9|106645.4|106620.4|106648.4|106623.4|106638.7|106613.7|18
1740407490000|2025-02-24 14:31:30|106646.2|106621.2|106654.2|106629.2|106654.2|106629.2|106643.1|106618.1|34
1740407500000|2025-02-24 14:31:40|106653.3|106628.3|106653.8|106628.8|106658.3|106633.3|106648|106623|38
1740407510000|2025-02-24 14:31:50|106654.7|106629.7|106645.1|106620.1|106657.5|106632.5|106645.1|106620.1|23
1740407520000|2025-02-24 14:32:00|106645.2|106620.2|106668.2|106643.2|106669.8|106644.8|106645.2|106620.2|29
1740407530000|2025-02-24 14:32:10|106669|106644|106668.2|106643.2|106670.9|106645.9|106667.5|106642.5|24
1740407540000|2025-02-24 14:32:20|106669.1|106644.1|106697|106672|106699.9|106674.9|106664.8|106639.8|55
1740407550000|2025-02-24 14:32:30|106696.2|106671.2|106701.1|106676.1|106702.1|106677.1|106694.4|106669.4|37
1740407560000|2025-02-24 14:32:40|106700.6|106675.6|106692.1|106667.1|106701.1|106676.1|106691.5|106666.5|27
1740407570000|2025-02-24 14:32:50|106691.2|106666.2|106669.7|106644.7|106692.9|106667.9|106668|106643|34
1740407580000|2025-02-24 14:33:00|106670.8|106645.8|106689.8|106664.8|106689.8|106664.8|106669.9|106644.9|26
1740407590000|2025-02-24 14:33:10|106687.7|106662.7|106693.6|106668.6|106694.2|106669.2|106678.4|106653.4|45
1740407600000|2025-02-24 14:33:20|106692|106667|106693.6|106668.6|106695.1|106670.1|106687.5|106662.5|34
1740407610000|2025-02-24 14:33:30|106696.8|106671.8|106689.4|106664.4|106696.8|106671.8|106687.7|106662.7|33
1740407620000|2025-02-24 14:33:40|106691.1|106666.1|106689.9|106664.9|106692|106667|106689.1|106664.1|16
1740407630000|2025-02-24 14:33:50|106691.6|106666.6|106690.8|106665.8|106692.1|106667.1|106688.7|106663.7|17
1740407640000|2025-02-24 14:34:00|106694.6|106669.6|106697.5|106672.5|106699.4|106674.4|106683.2|106658.2|29
1740407650000|2025-02-24 14:34:10|106701.2|106676.2|106702.1|106677.1|106705.4|106680.4|106695.1|106670.1|22
1740407660000|2025-02-24 14:34:20|106701.3|106676.3|106724|106699|106726.7|106701.7|106699.1|106674.1|43
1740407670000|2025-02-24 14:34:30|106724.9|106699.9|106705.8|106680.8|106726.9|106701.9|106704.1|106679.1|35
1740407680000|2025-02-24 14:34:40|106704.8|106679.8|106707.7|106682.7|106709.8|106684.8|106697|106672|29
1740407690000|2025-02-24 14:34:50|106708.5|106683.5|106727.2|106702.2|106741.6|106716.6|106706.5|106681.5|39
1740407700000|2025-02-24 14:35:00|106726.9|106701.9|106712.4|106687.4|106729.2|106704.2|106712.4|106687.4|34
1740407710000|2025-02-24 14:35:10|106713.2|106688.2|106717.8|106692.8|106718.7|106693.7|106711.8|106686.8|27
1740407720000|2025-02-24 14:35:20|106719.2|106694.2|106717.5|106692.5|106728.6|106703.6|106716.7|106691.7|28
1740407730000|2025-02-24 14:35:30|106716.7|106691.7|106724|106699|106724|106699|106716.7|106691.7|22
1740407740000|2025-02-24 14:35:40|106725.7|106700.7|106715.8|106690.8|106725.7|106700.7|106712.6|106687.6|23
1740407750000|2025-02-24 14:35:50|106718|106693|106710.1|106685.1|106718|106693|106710.1|106685.1|21
1740407760000|2025-02-24 14:36:00|106708.4|106683.4|106704.4|106679.4|106712.9|106687.9|106703.5|106678.5|26
1740407770000|2025-02-24 14:36:10|106705.2|106680.2|106704.9|106679.9|106705.8|106680.8|106701.4|106676.4|19
1740407780000|2025-02-24 14:36:20|106704|106679|106706|106681|106709.3|106684.3|106704|106679|15
1740407790000|2025-02-24 14:36:30|106705.1|106680.1|106704.7|106679.7|106706.2|106681.2|106702.6|106677.6|19
1740407800000|2025-02-24 14:36:40|106703.8|106678.8|106715.7|106690.7|106723.4|106698.4|106703.8|106678.8|35
1740407810000|2025-02-24 14:36:50|106716.6|106691.6|106715.9|106690.9|106721.2|106696.2|106709.1|106684.1|33
1740407820000|2025-02-24 14:37:00|106717.9|106692.9|106721.9|106696.9|106731|106706|106711.6|106686.6|36
1740407830000|2025-02-24 14:37:10|106723.1|106698.1|106726.8|106701.8|106727.7|106702.7|106721.1|106696.1|30
1740407840000|2025-02-24 14:37:20|106728|106703|106708.3|106683.3|106730.5|106705.5|106708.3|106683.3|29
1740407850000|2025-02-24 14:37:30|106710.5|106685.5|106707.5|106682.5|106714|106689|106706.4|106681.4|29
1740407860000|2025-02-24 14:37:40|106708.3|106683.3|106710.9|106685.9|106717.7|106692.7|106704.9|106679.9|34
1740407870000|2025-02-24 14:37:50|106711.8|106686.8|106698.3|106673.3|106711.8|106686.8|106698.3|106673.3|15
1740407880000|2025-02-24 14:38:00|106695.5|106670.5|106699.9|106674.9|106704|106679|106695.5|106670.5|22
1740407890000|2025-02-24 14:38:10|106699.1|106674.1|106703.7|106678.7|106710.5|106685.5|106699.1|106674.1|32
1740407900000|2025-02-24 14:38:20|106700.9|106675.9|106694.2|106669.2|106700.9|106675.9|106693.3|106668.3|23
1740407910000|2025-02-24 14:38:30|106695|106670|106697.2|106672.2|106701.5|106676.5|106691.6|106666.6|24
1740407920000|2025-02-24 14:38:40|106698.9|106673.9|106698.1|106673.1|106699.3|106674.3|106689.7|106664.7|18
1740407930000|2025-02-24 14:38:50|106697.1|106672.1|106701.3|106676.3|106702.9|106677.9|106690.8|106665.8|24
1740407940000|2025-02-24 14:39:00|106706.5|106681.5|106694.2|106669.2|106709.2|106684.2|106694.2|106669.2|26
1740407950000|2025-02-24 14:39:10|106695.9|106670.9|106702.6|106677.6|106710.4|106685.4|106694.2|106669.2|24
1740407960000|2025-02-24 14:39:20|106701.5|106676.5|106709|106684|106711.9|106686.9|106701.5|106676.5|18
1740407970000|2025-02-24 14:39:30|106708.2|106683.2|106708.1|106683.1|106710.1|106685.1|106705.5|106680.5|29
1740407980000|2025-02-24 14:39:40|106709|106684|106707.4|106682.4|106709.2|106684.2|106702.1|106677.1|22
1740407990000|2025-02-24 14:39:50|106709.2|106684.2|106715.5|106690.5|106719|106694|106707.7|106682.7|27
1740408000000|2025-02-24 14:40:00|106716.4|106691.4|106715.2|106690.2|106717.8|106692.8|106708.2|106683.2|33
1740408010000|2025-02-24 14:40:10|106716.1|106691.1|106719.4|106694.4|106720.2|106695.2|106715.2|106690.2|11
1740408020000|2025-02-24 14:40:20|106721.3|106696.3|106721.8|106696.8|106726.8|106701.8|106721.3|106696.3|28
1740408030000|2025-02-24 14:40:30|106723.3|106698.3|106716.7|106691.7|106725|106700|106716.4|106691.4|23
1740408040000|2025-02-24 14:40:40|106718.4|106693.4|106720|106695|106725.7|106700.7|106714.3|106689.3|31
1740408050000|2025-02-24 14:40:50|106719.1|106694.1|106721.8|106696.8|106721.8|106696.8|106715.5|106690.5|21
1740408060000|2025-02-24 14:41:00|106720.1|106695.1|106717.8|106692.8|106720.1|106695.1|106711.9|106686.9|33
1740408070000|2025-02-24 14:41:10|106716.6|106691.6|106709.4|106684.4|106717.8|106692.8|106704.1|106679.1|37
1740408080000|2025-02-24 14:41:20|106711.1|106686.1|106709.3|106684.3|106717.5|106692.5|106708.4|106683.4|31
1740408090000|2025-02-24 14:41:30|106708.4|106683.4|106714.5|106689.5|106717.2|106692.2|106705.9|106680.9|32
1740408100000|2025-02-24 14:41:40|106715.4|106690.4|106709.8|106684.8|106717.9|106692.9|106709.8|106684.8|7
1740408110000|2025-02-24 14:41:50|106711.1|106686.1|106706.1|106681.1|106714.6|106689.6|106705.6|106680.6|30
1740408120000|2025-02-24 14:42:00|106707|106682|106687.2|106662.2|106707|106682|106687.2|106662.2|25
1740408130000|2025-02-24 14:42:10|106688|106663|106696.8|106671.8|106696.8|106671.8|106686.4|106661.4|23
1740408140000|2025-02-24 14:42:20|106695.8|106670.8|106694.4|106669.4|106695.8|106670.8|106690.1|106665.1|14
1740408150000|2025-02-24 14:42:30|106696.3|106671.3|106687.3|106662.3|106699|106674|106687.3|106662.3|18
1740408160000|2025-02-24 14:42:40|106687.4|106662.4|106701.5|106676.5|106701.5|106676.5|106687.4|106662.4|20
1740408170000|2025-02-24 14:42:50|106699.8|106674.8|106700.9|106675.9|106707.3|106682.3|106699.8|106674.8|29
1740408180000|2025-02-24 14:43:00|106699.9|106674.9|106701.4|106676.4|106701.4|106676.4|106693.3|106668.3|27
1740408190000|2025-02-24 14:43:10|106700.4|106675.4|106706|106681|106709.7|106684.7|106700.4|106675.4|32
1740408200000|2025-02-24 14:43:20|106706.8|106681.8|106710.6|106685.6|106712.4|106687.4|106706|106681|25
1740408210000|2025-02-24 14:43:30|106712|106687|106721.3|106696.3|106722.1|106697.1|106710.5|106685.5|36
1740408220000|2025-02-24 14:43:40|106722.1|106697.1|106712.5|106687.5|106722.1|106697.1|106712.5|106687.5|26
1740408230000|2025-02-24 14:43:50|106711.4|106686.4|106723|106698|106723|106698|106711.4|106686.4|30
1740408240000|2025-02-24 14:44:00|106724.7|106699.7|106725|106700|106726.6|106701.6|106720.8|106695.8|26
1740408250000|2025-02-24 14:44:10|106725.7|106700.7|106727.1|106702.1|106728.9|106703.9|106721.1|106696.1|22
1740408260000|2025-02-24 14:44:20|106728.1|106703.1|106736.2|106711.2|106747.1|106722.1|106728.1|106703.1|22
1740408270000|2025-02-24 14:44:30|106735.4|106710.4|106728.5|106703.5|106737.6|106712.6|106726.9|106701.9|41
1740408280000|2025-02-24 14:44:40|106727.7|106702.7|106722.5|106697.5|106731.2|106706.2|106720.8|106695.8|33
1740408290000|2025-02-24 14:44:50|106720.9|106695.9|106721.2|106696.2|106726.6|106701.6|106716.2|106691.2|37
1740408300000|2025-02-24 14:45:00|106723.7|106698.7|106713.3|106688.3|106727.4|106702.4|106711.6|106686.6|49
1740408310000|2025-02-24 14:45:10|106714.9|106689.9|106712.3|106687.3|106716.2|106691.2|106708|106683|25
1740408320000|2025-02-24 14:45:20|106714|106689|106704.2|106679.2|106718.2|106693.2|106702.5|106677.5|22
1740408330000|2025-02-24 14:45:30|106703.4|106678.4|106699.9|106674.9|106703.4|106678.4|106696.3|106671.3|25
1740408340000|2025-02-24 14:45:40|106700.8|106675.8|106699.5|106674.5|106701.6|106676.6|106697.6|106672.6|13
1740408350000|2025-02-24 14:45:50|106698.7|106673.7|106697.6|106672.6|106700.9|106675.9|106696.1|106671.1|37
1740408360000|2025-02-24 14:46:00|106698.5|106673.5|106700.9|106675.9|106700.9|106675.9|106696|106671|18
1740408370000|2025-02-24 14:46:10|106700|106675|106701.2|106676.2|106702|106677|106698.2|106673.2|26
1740408380000|2025-02-24 14:46:20|106702|106677|106698.6|106673.6|106709.2|106684.2|106695.1|106670.1|14
1740408390000|2025-02-24 14:46:30|106696.9|106671.9|106701.2|106676.2|106703.2|106678.2|106695.3|106670.3|17
1740408400000|2025-02-24 14:46:40|106702.1|106677.1|106710.6|106685.6|106713|106688|106701.2|106676.2|16
1740408410000|2025-02-24 14:46:50|106711.5|106686.5|106710.6|106685.6|106712.2|106687.2|106705.7|106680.7|11
1740408420000|2025-02-24 14:47:00|106709.4|106684.4|106709.4|106684.4|106713.8|106688.8|106709.4|106684.4|13
1740408430000|2025-02-24 14:47:10|106710.2|106685.2|106706.8|106681.8|106713.9|106688.9|106705.7|106680.7|15
1740408440000|2025-02-24 14:47:20|106706|106681|106707.3|106682.3|106708|106683|106704.3|106679.3|11
1740408450000|2025-02-24 14:47:30|106705.5|106680.5|106717|106692|106717|106692|106705.5|106680.5|8
1740408460000|2025-02-24 14:47:40|106717.9|106692.9|106729.7|106704.7|106732|106707|106717.9|106692.9|28
1740408470000|2025-02-24 14:47:50|106729|106704|106741|106716|106741|106716|106727.3|106702.3|15
1740408480000|2025-02-24 14:48:00|106742.1|106717.1|106732.4|106707.4|106745.2|106720.2|106729|106704|24
1740408490000|2025-02-24 14:48:10|106733.3|106708.3|106731.9|106706.9|106738.5|106713.5|106729.7|106704.7|27
1740408500000|2025-02-24 14:48:20|106732.8|106707.8|106742|106717|106743|106718|106726.6|106701.6|35
1740408510000|2025-02-24 14:48:30|106742.8|106717.8|106744.9|106719.9|106756.8|106731.8|106742.8|106717.8|53
1740408520000|2025-02-24 14:48:40|106745.9|106720.9|106747.1|106722.1|106752.9|106727.9|106745.9|106720.9|64
1740408530000|2025-02-24 14:48:50|106746.3|106721.3|106746.2|106721.2|106753.4|106728.4|106745.5|106720.5|50
1740408540000|2025-02-24 14:49:00|106747|106722|106747.9|106722.9|106749.8|106724.8|106744.4|106719.4|31
1740408550000|2025-02-24 14:49:10|106747|106722|106749.1|106724.1|106756.4|106731.4|106747|106722|25
1740408560000|2025-02-24 14:49:20|106749.9|106724.9|106729.4|106704.4|106761|106736|106726.8|106701.8|34
1740408570000|2025-02-24 14:49:30|106730.2|106705.2|106729.5|106704.5|106730.2|106705.2|106717.5|106692.5|39
1740408580000|2025-02-24 14:49:40|106730.5|106705.5|106727.6|106702.6|106732.6|106707.6|106725.1|106700.1|20
1740408590000|2025-02-24 14:49:50|106728.4|106703.4|106723.1|106698.1|106732.4|106707.4|106719.6|106694.6|39
1740408600000|2025-02-24 14:50:00|106722.2|106697.2|106724.7|106699.7|106728.7|106703.7|106719.9|106694.9|36
1740408610000|2025-02-24 14:50:10|106725.5|106700.5|106724.7|106699.7|106728.5|106703.5|106724.7|106699.7|21
1740408620000|2025-02-24 14:50:20|106723.7|106698.7|106714.2|106689.2|106727.7|106702.7|106711.6|106686.6|25
1740408630000|2025-02-24 14:50:30|106713.4|106688.4|106718.6|106693.6|106720.8|106695.8|106713.4|106688.4|28
1740408640000|2025-02-24 14:50:40|106717.8|106692.8|106716.5|106691.5|106718.7|106693.7|106714.7|106689.7|28
1740408650000|2025-02-24 14:50:50|106717.4|106692.4|106718.3|106693.3|106719.7|106694.7|106711.2|106686.2|35
1740408660000|2025-02-24 14:51:00|106717.1|106692.1|106715.8|106690.8|106721.6|106696.6|106713.4|106688.4|29
1740408670000|2025-02-24 14:51:10|106716.6|106691.6|106717.3|106692.3|106720.7|106695.7|106715.6|106690.6|17
1740408680000|2025-02-24 14:51:20|106716|106691|106723.3|106698.3|106726.4|106701.4|106715.2|106690.2|16
1740408690000|2025-02-24 14:51:30|106724|106699|106719.1|106694.1|106725.6|106700.6|106714.9|106689.9|19
1740408700000|2025-02-24 14:51:40|106720|106695|106722.4|106697.4|106726.3|106701.3|106714.6|106689.6|19
1740408710000|2025-02-24 14:51:50|106720.7|106695.7|106721.2|106696.2|106723.7|106698.7|106714.8|106689.8|25
1740408720000|2025-02-24 14:52:00|106722.9|106697.9|106735|106710|106736.1|106711.1|106719.3|106683|20
1740408730000|2025-02-24 14:52:10|106734.3|106709.3|106729.7|106704.7|106739.1|106714.1|106728.7|106703.7|23
1740408740000|2025-02-24 14:52:20|106730.6|106705.6|106727.7|106702.7|106732.2|106707.2|106725.3|106700.3|15
1740408750000|2025-02-24 14:52:30|106726.8|106701.8|106723.9|106698.9|106730.3|106705.3|106720.7|106695.7|29
1740408760000|2025-02-24 14:52:40|106722.9|106697.9|106719.8|106694.8|106723.7|106698.7|106716.8|106691.8|24
1740408770000|2025-02-24 14:52:50|106720.7|106695.7|106723.4|106698.4|106726.7|106701.7|106720.7|106695.7|15
1740408780000|2025-02-24 14:53:00|106724.3|106699.3|106723.7|106698.7|106727.1|106702.1|106721.7|106696.7|23
1740408790000|2025-02-24 14:53:10|106722.9|106697.9|106723|106698|106724.9|106699.9|106722.1|106697.1|11
1740408800000|2025-02-24 14:53:20|106721.6|106696.6|106710.3|106685.3|106723.2|106698.2|106710.3|106685.3|14
1740408810000|2025-02-24 14:53:30|106708.7|106683.7|106711.7|106686.7|106713.5|106688.5|106708.7|106683.7|27
1740408820000|2025-02-24 14:53:40|106710.8|106685.8|106710.4|106685.4|106711.6|106686.6|106708.1|106683.1|8
1740408830000|2025-02-24 14:53:50|106708.9|106683.9|106717.3|106692.3|106719.2|106694.2|106708.6|106683.6|25
1740408840000|2025-02-24 14:54:00|106718.1|106693.1|106716.6|106691.6|106721|106696|106713.8|106688.8|22
1740408850000|2025-02-24 14:54:10|106715.8|106690.8|106712.8|106687.8|106718.1|106693.1|106708.5|106683.5|20
1740408860000|2025-02-24 14:54:20|106711.9|106686.9|106713.9|106688.9|106714.6|106689.6|106707.1|106682.1|16
1740408870000|2025-02-24 14:54:30|106716.4|106691.4|106708.2|106683.2|106716.4|106691.4|106708.2|106683.2|22
1740408880000|2025-02-24 14:54:40|106709|106684|106705.4|106680.4|106709|106684|106703|106678|13
1740408890000|2025-02-24 14:54:50|106703.9|106678.9|106691.7|106666.7|106703.9|106678.9|106691.7|106666.7|27
1740408900000|2025-02-24 14:55:00|106690.8|106665.8|106694.6|106669.6|106695.6|106670.6|106690.3|106665.3|23
1740408910000|2025-02-24 14:55:10|106695.5|106670.5|106693.4|106668.4|106699.8|106674.8|106691.6|106666.6|11
1740408920000|2025-02-24 14:55:20|106694.3|106669.3|106701.9|106676.9|106707.9|106677.9|106688.4|106649.2|38
1740408930000|2025-02-24 14:55:30|106700.3|106675.3|106705|106680|106706.6|106681.6|106697.7|106672.7|36
1740408940000|2025-02-24 14:55:40|106704.2|106679.2|106701.4|106676.4|106706|106681|106697.5|106672.5|35
1740408950000|2025-02-24 14:55:50|106700.6|106675.6|106705.2|106680.2|106706.5|106681.5|106700.6|106675.6|24
1740408960000|2025-02-24 14:56:00|106706.1|106681.1|106699.8|106674.8|106711.1|106686.1|106699|106674|28
1740408970000|2025-02-24 14:56:10|106700.6|106675.6|106719.2|106694.2|106719.2|106694.2|106694.9|106669.9|25
1740408980000|2025-02-24 14:56:20|106717.6|106692.6|106728.7|106703.7|106730|106705|106706.2|106681.2|44
1740408990000|2025-02-24 14:56:30|106729.1|106704.1|106726.6|106701.6|106729.6|106704.6|106723.5|106698.5|35
1740409000000|2025-02-24 14:56:40|106727.5|106702.5|106722.7|106697.7|106728|106703|106721.4|106696.4|27
1740409010000|2025-02-24 14:56:50|106721.9|106696.9|106727.2|106702.2|106728|106703|106720.3|106695.3|19
1740409020000|2025-02-24 14:57:00|106729.2|106704.2|106727.2|106702.2|106731.6|106706.6|106727.2|106702.2|28
1740409030000|2025-02-24 14:57:10|106728.1|106703.1|106729.4|106704.4|106736.3|106711.3|106728|106703|26
1740409040000|2025-02-24 14:57:20|106728.2|106703.2|106729.7|106704.7|106733.1|106708.1|106725.4|106700.4|39
1740409050000|2025-02-24 14:57:30|106728.3|106703.3|106727.9|106702.9|106729.3|106704.3|106724.3|106699.3|29
1740409060000|2025-02-24 14:57:40|106727|106702|106727.2|106702.2|106729.7|106704.7|106724.8|106699.8|18
1740409070000|2025-02-24 14:57:50|106726.3|106701.3|106716.9|106691.9|106728|106703|106712.8|106687.8|25
1740409080000|2025-02-24 14:58:00|106715.9|106690.9|106716.8|106691.8|106721.3|106696.3|106707.3|106682.3|37
1740409090000|2025-02-24 14:58:10|106716|106691|106727.1|106702.1|106728|106703|106712.9|106687.9|36
1740409100000|2025-02-24 14:58:20|106727|106702|106731.9|106706.9|106734.5|106709.5|106722.6|106697.6|26
1740409110000|2025-02-24 14:58:30|106731.1|106706.1|106718.7|106693.7|106733|106708|106714.5|106689.5|40
1740409120000|2025-02-24 14:58:40|106718.5|106693.5|106719|106694|106725.3|106700.3|106716.7|106691.7|38
1740409130000|2025-02-24 14:58:50|106718.1|106693.1|106708.1|106683.1|106719.2|106694.2|106705.8|106680.8|33
1740409140000|2025-02-24 14:59:00|106707.4|106682.4|106714.2|106689.2|106714.4|106689.4|106705.6|106680.6|28
1740409150000|2025-02-24 14:59:10|106716.2|106691.2|106708.8|106683.8|106716.4|106691.4|106707.7|106682.7|25
1740409160000|2025-02-24 14:59:20|106709.6|106684.6|106708.7|106683.7|106710.4|106685.4|106705.9|106680.9|15
1740409170000|2025-02-24 14:59:30|106710.1|106685.1|106703.9|106678.9|106710.9|106685.9|106703.1|106678.1|16
1740409180000|2025-02-24 14:59:40|106705|106680|106697|106672|106705|106680|106696|106671|22
1740409190000|2025-02-24 14:59:50|106696.2|106671.2|106690.5|106665.5|106696.9|106671.9|106680.8|106655.8|45
1740409200000|2025-02-24 15:00:00|106689.2|106664.2|106691.8|106666.8|106692.8|106667.8|106680.3|106655.3|39
1740409210000|2025-02-24 15:00:10|106693.5|106668.5|106689.3|106664.3|106695.7|106670.7|106683.4|106658.4|29
1740409220000|2025-02-24 15:00:20|106690.3|106665.3|106679.7|106654.7|106691|106666|106679.7|106654.7|38
1740409230000|2025-02-24 15:00:30|106681.3|106656.3|106678.8|106653.8|106683.6|106658.6|106676.2|106651.2|30
1740409240000|2025-02-24 15:00:40|106676.6|106651.6|106677.5|106652.5|106678.6|106653.6|106673.3|106648.3|29
1740409250000|2025-02-24 15:00:50|106676.5|106651.5|106677.1|106652.1|106678|106653|106675|106650|10
1740409260000|2025-02-24 15:01:00|106676.2|106651.2|106670.7|106645.7|106686.4|106661.4|106670.7|106645.7|29
1740409270000|2025-02-24 15:01:10|106669.7|106644.7|106664.2|106639.2|106669.7|106644.7|106660.9|106635.9|31
1740409280000|2025-02-24 15:01:20|106663.2|106638.2|106667.5|106642.5|106669.7|106644.7|106662.5|106637.5|27
1740409290000|2025-02-24 15:01:30|106668.2|106643.2|106673.3|106648.3|106677.4|106652.4|106668.2|106643.2|27
1740409300000|2025-02-24 15:01:40|106674.5|106649.5|106697.6|106672.6|106699.4|106674.4|106674.5|106649.5|37
1740409310000|2025-02-24 15:01:50|106698.4|106673.4|106686.1|106661.1|106698.4|106673.4|106686.1|106661.1|24
1740409320000|2025-02-24 15:02:00|106685.1|106660.1|106690.8|106665.8|106690.8|106665.8|106682.9|106657.9|25
1740409330000|2025-02-24 15:02:10|106689.8|106664.8|106689.2|106664.2|106690|106665|106686.2|106661.2|16
1740409340000|2025-02-24 15:02:20|106690|106665|106683.9|106658.9|106690|106665|106682.1|106657.1|18
1740409350000|2025-02-24 15:02:30|106683|106658|106689.4|106664.4|106692.5|106667.5|106683|106658|31
1740409360000|2025-02-24 15:02:40|106688.6|106663.6|106690.7|106665.7|106690.7|106665.7|106688.5|106663.5|5
1740409370000|2025-02-24 15:02:50|106689.8|106664.8|106689.8|106664.8|106696|106671|106683.9|106658.9|29
1740409380000|2025-02-24 15:03:00|106690.7|106665.7|106682.4|106657.4|106696.3|106671.3|106681.6|106656.6|30
1740409390000|2025-02-24 15:03:10|106683.3|106658.3|106686.7|106661.7|106692.5|106667.5|106683.3|106658.3|20
1740409400000|2025-02-24 15:03:20|106687.5|106662.5|106687.7|106662.7|106688.5|106663.5|106687.5|106662.5|5
1740409410000|2025-02-24 15:03:30|106686.8|106661.8|106686.1|106661.1|106689|106664|106683.1|106658.1|16
1740409420000|2025-02-24 15:03:40|106686.9|106661.9|106674.3|106649.3|106686.9|106661.9|106673.5|106648.5|23
1740409430000|2025-02-24 15:03:50|106673.3|106648.3|106678.3|106653.3|106679.6|106654.6|106672.5|106647.5|27
1740409440000|2025-02-24 15:04:00|106677.3|106652.3|106671.8|106646.8|106677.3|106652.3|106668.5|106643.5|20
1740409450000|2025-02-24 15:04:10|106673.4|106648.4|106668|106643|106675.9|106650.9|106668|106643|24
1740409460000|2025-02-24 15:04:20|106668.9|106643.9|106672|106647|106675.5|106650.5|106668.9|106643.9|21
1740409470000|2025-02-24 15:04:30|106670.3|106645.3|106658.7|106633.7|106670.3|106645.3|106658.7|106633.7|10
1740409480000|2025-02-24 15:04:40|106660|106635|106662.6|106637.6|106667.2|106642.2|106660|106635|25
1740409490000|2025-02-24 15:04:50|106661.8|106636.8|106658.3|106633.3|106662.7|106637.7|106656.6|106631.6|26
1740409500000|2025-02-24 15:05:00|106657.4|106632.4|106648.6|106623.6|106657.4|106632.4|106648.6|106623.6|35
1740409510000|2025-02-24 15:05:10|106649.5|106624.5|106653.5|106628.5|106654.6|106629.6|106647.5|106622.5|25
1740409520000|2025-02-24 15:05:20|106654.6|106629.6|106654|106629|106658.7|106633.7|106651.9|106626.9|26
1740409530000|2025-02-24 15:05:30|106654.9|106629.9|106651.2|106626.2|106655.7|106630.7|106650.5|106625.5|22
1740409540000|2025-02-24 15:05:40|106652.1|106627.1|106658.2|106633.2|106658.2|106633.2|106644.1|106619.1|32
1740409550000|2025-02-24 15:05:50|106657.3|106632.3|106652.8|106627.8|106661.8|106636.8|106651.9|106626.9|22
1740409560000|2025-02-24 15:06:00|106653.7|106628.7|106660.7|106635.7|106662.2|106637.2|106653.7|106628.7|24
1740409570000|2025-02-24 15:06:10|106661.5|106636.5|106662.7|106637.7|106663.9|106638.9|106659.3|106634.3|16
1740409580000|2025-02-24 15:06:20|106661.9|106636.9|106658.8|106633.8|106662.7|106637.7|106655.1|106630.1|17
1740409590000|2025-02-24 15:06:30|106658|106633|106660.5|106635.5|106669.9|106644.9|106658|106633|28
1740409600000|2025-02-24 15:06:40|106659|106634|106658.3|106633.3|106661.5|106636.5|106654.8|106629.8|25
1740409610000|2025-02-24 15:06:50|106657.5|106632.5|106656|106631|106660.4|106635.4|106656|106631|27
1740409620000|2025-02-24 15:07:00|106653.4|106628.4|106645.3|106620.3|106653.4|106628.4|106643|106618|24
1740409630000|2025-02-24 15:07:10|106643.1|106618.1|106655.2|106630.2|106656.1|106631.1|106639.3|106614.3|27
1740409640000|2025-02-24 15:07:20|106654.3|106629.3|106655.2|106630.2|106664.5|106639.5|106651.2|106626.2|36
1740409650000|2025-02-24 15:07:30|106654.4|106629.4|106653.7|106628.7|106660|106635|106651.6|106626.6|29
1740409660000|2025-02-24 15:07:40|106652.8|106627.8|106643.8|106618.8|106652.8|106627.8|106643.8|106618.8|16
1740409670000|2025-02-24 15:07:50|106644.7|106619.7|106637.6|106612.6|106645.6|106620.6|106637.6|106612.6|26
1740409680000|2025-02-24 15:08:00|106638.7|106613.7|106636.2|106611.2|106641.2|106616.2|106634|106609|40
1740409690000|2025-02-24 15:08:10|106635.4|106610.4|106625.9|106600.9|106636.9|106611.9|106624.6|106599.6|16
1740409700000|2025-02-24 15:08:20|106626.8|106601.8|106615.9|106590.9|106627.6|106602.6|106614|106589|24
1740409710000|2025-02-24 15:08:30|106615.1|106590.1|106614.7|106589.7|106618.6|106593.6|106608.9|106583.9|29
1740409720000|2025-02-24 15:08:40|106615.5|106590.5|106612.6|106587.6|106617.7|106592.7|106607.3|106582.3|26
1740409730000|2025-02-24 15:08:50|106613.7|106588.7|106605.4|106580.4|106615.4|106590.4|106605.4|106580.4|10
1740409740000|2025-02-24 15:09:00|106604.6|106579.6|106602.1|106577.1|106605.5|106580.5|106595.8|106570.8|30
1740409750000|2025-02-24 15:09:10|106601.2|106576.2|106601.8|106576.8|106601.8|106576.8|106597.7|106572.7|24
1740409760000|2025-02-24 15:09:20|106601.5|106576.5|106585.5|106560.5|106601.7|106576.7|106579.9|106554.9|23
1740409770000|2025-02-24 15:09:30|106586.3|106561.3|106588.4|106563.4|106594.1|106569.1|106584.6|106559.6|27
1740409780000|2025-02-24 15:09:40|106589.3|106564.3|106592.4|106567.4|106595.4|106570.4|106582.7|106557.7|27
1740409790000|2025-02-24 15:09:50|106593.3|106568.3|106593.4|106568.4|106594.2|106569.2|106589.5|106564.5|25
1740409800000|2025-02-24 15:10:00|106592.6|106567.6|106593.3|106568.3|106602|106577|106592.6|106567.6|36
1740409810000|2025-02-24 15:10:10|106596.4|106571.4|106593.3|106568.3|106596.4|106571.4|106582.9|106557.9|28
1740409820000|2025-02-24 15:10:20|106592|106567|106594.3|106569.3|106600.9|106575.9|106589.6|106564.6|35
1740409830000|2025-02-24 15:10:30|106596|106571|106597.4|106572.4|106598.4|106573.4|106594|106569|24
1740409840000|2025-02-24 15:10:40|106596.6|106571.6|106593.2|106568.2|106598.3|106573.3|106591.5|106566.5|18
1740409850000|2025-02-24 15:10:50|106592.4|106567.4|106574.6|106549.6|106592.4|106567.4|106571.6|106546.6|35
1740409860000|2025-02-24 15:11:00|106575.6|106550.6|106566.9|106541.9|106578.1|106553.1|106566.9|106541.9|31
1740409870000|2025-02-24 15:11:10|106567.8|106542.8|106562.8|106537.8|106571.6|106546.6|106560.4|106535.4|42
1740409880000|2025-02-24 15:11:20|106563.6|106538.6|106577|106552|106582.9|106557.9|106563.6|106538.6|42
1740409890000|2025-02-24 15:11:30|106577.8|106552.8|106582.3|106557.3|106584.9|106559.9|106576.6|106551.6|34
1740409900000|2025-02-24 15:11:40|106579.8|106554.8|106583.5|106558.5|106588.9|106563.9|106579.3|106554.3|36
1740409910000|2025-02-24 15:11:50|106584.3|106559.3|106580.1|106555.1|106587.6|106562.6|106579.8|106554.8|37
1740409920000|2025-02-24 15:12:00|106579.2|106554.2|106585.4|106560.4|106587.1|106562.1|106579.2|106554.2|22
1740409930000|2025-02-24 15:12:10|106584.5|106559.5|106582.6|106557.6|106586.4|106561.4|106581|106556|20
1740409940000|2025-02-24 15:12:20|106583.5|106558.5|106583.3|106558.3|106585|106560|106581.5|106556.5|14
1740409950000|2025-02-24 15:12:30|106585|106560|106572|106547|106585.3|106560.3|106572|106547|19
1740409960000|2025-02-24 15:12:40|106570.4|106545.4|106580|106555|106580|106555|106570.4|106545.4|28
1740409970000|2025-02-24 15:12:50|106579.2|106554.2|106579|106554|106580.1|106555.1|106577.4|106552.4|15
1740409980000|2025-02-24 15:13:00|106578.2|106553.2|106586|106561|106591.9|106566.9|106576.6|106551.6|17
1740409990000|2025-02-24 15:13:10|106584.2|106559.2|106592.4|106567.4|106595.5|106570.5|106579.6|106554.6|36
1740410000000|2025-02-24 15:13:20|106594.1|106569.1|106587.1|106562.1|106594.1|106569.1|106585.6|106560.6|20
1740410010000|2025-02-24 15:13:30|106586.3|106561.3|106582|106557|106587.1|106562.1|106579.5|106554.5|23
1740410020000|2025-02-24 15:13:40|106581.1|106556.1|106593.2|106568.2|106594.8|106569.8|106578.2|106553.2|19
1740410030000|2025-02-24 15:13:50|106594.2|106569.2|106595.7|106570.7|106596.9|106571.9|106591.6|106566.6|13
1740410040000|2025-02-24 15:14:00|106594.9|106569.9|106589.7|106564.7|106596.6|106571.6|106586.9|106561.9|28
1740410050000|2025-02-24 15:14:10|106590.5|106565.5|106583.3|106558.3|106591.9|106566.9|106583.3|106558.3|19
1740410060000|2025-02-24 15:14:20|106584.2|106559.2|106587.9|106562.9|106591.9|106566.9|106584.2|106559.2|19
1740410070000|2025-02-24 15:14:30|106588.8|106563.8|106591.1|106566.1|106596.4|106571.4|106588.8|106563.8|24
1740410080000|2025-02-24 15:14:40|106591.9|106566.9|106592|106567|106597.8|106572.8|106586.6|106561.6|30
1740410090000|2025-02-24 15:14:50|106592.7|106567.7|106598.9|106573.9|106600.1|106575.1|106591.9|106566.9|14
1740410100000|2025-02-24 15:15:00|106599.7|106574.7|106599.5|106574.5|106603.1|106578.1|106596|106571|26
1740410110000|2025-02-24 15:15:10|106602.1|106577.1|106610.5|106585.5|106610.5|106585.5|106599.5|106574.5|24
1740410120000|2025-02-24 15:15:20|106611.6|106586.6|106608.3|106583.3|106614.1|106589.1|106607.4|106582.4|22
1740410130000|2025-02-24 15:15:30|106609.2|106584.2|106599.8|106574.8|106609.3|106584.3|106599.8|106574.8|9
1740410140000|2025-02-24 15:15:40|106600.6|106575.6|106599.2|106574.2|106605.3|106580.3|106598|106573|21
1740410150000|2025-02-24 15:15:50|106598.3|106573.3|106612.5|106587.5|106612.7|106587.7|106597.5|106572.5|25
1740410160000|2025-02-24 15:16:00|106611.7|106586.7|106611.3|106586.3|106614.2|106589.2|106611.1|106586.1|11
1740410170000|2025-02-24 15:16:10|106612.3|106587.3|106613.1|106588.1|106614.7|106589.7|106612.3|106587.3|10
1740410180000|2025-02-24 15:16:20|106613.9|106588.9|106614.6|106589.6|106614.6|106589.6|106609.7|106584.7|18
1740410190000|2025-02-24 15:16:30|106616.8|106591.8|106615.9|106590.9|106616.8|106591.8|106615.7|106590.7|9
1740410200000|2025-02-24 15:16:40|106614.7|106589.7|106606.4|106581.4|106614.7|106589.7|106606.4|106581.4|11
1740410210000|2025-02-24 15:16:50|106607.4|106582.4|106601.3|106576.3|106611.1|106586.1|106601.3|106576.3|27
1740410220000|2025-02-24 15:17:00|106602.2|106577.2|106607.9|106582.9|106607.9|106582.9|106599.8|106574.8|24
1740410230000|2025-02-24 15:17:10|106606.5|106581.5|106604.9|106579.9|106609.4|106584.4|106603.2|106578.2|17
1740410240000|2025-02-24 15:17:20|106605.7|106580.7|106606.9|106581.9|106607.7|106582.7|106601.5|106576.5|16
1740410250000|2025-02-24 15:17:30|106607.7|106582.7|106614.3|106589.3|106618|106593|106607|106582|19
1740410260000|2025-02-24 15:17:40|106610.9|106585.9|106615.3|106590.3|106625.9|106600.9|106610.9|106585.9|20
1740410270000|2025-02-24 15:17:50|106616.1|106591.1|106613.8|106588.8|106625.2|106600.2|106613.8|106588.8|15
1740410280000|2025-02-24 15:18:00|106609|106584|106626.7|106576.7|106626.7|106594.7|106608|106573.3|35
1740410290000|2025-02-24 15:18:10|106625|106575|106614.5|106589.5|106626.7|106591|106612.2|106575|21
1740410300000|2025-02-24 15:18:20|106615.3|106590.3|106625.8|106600.8|106631.3|106606.3|106615.3|106590.3|30
1740410310000|2025-02-24 15:18:30|106625.3|106600.3|106622.1|106597.1|106625.3|106600.3|106617.5|106592.5|23
1740410320000|2025-02-24 15:18:40|106623.3|106598.3|106620.8|106595.8|106623.4|106598.4|106618.9|106593.9|19
1740410330000|2025-02-24 15:18:50|106618.8|106593.8|106617|106592|106620.4|106595.4|106617|106592|22
1740410340000|2025-02-24 15:19:00|106618.4|106593.4|106619.7|106594.7|106619.7|106594.7|106611.9|106586.9|29
1740410350000|2025-02-24 15:19:10|106618.8|106593.8|106624.9|106599.9|106624.9|106599.9|106617|106592|15
1740410360000|2025-02-24 15:19:20|106623.2|106598.2|106632.6|106607.6|106634.8|106609.8|106623.2|106598.2|22
1740410370000|2025-02-24 15:19:30|106634.3|106609.3|106628.5|106603.5|106634.3|106609.3|106627.6|106602.6|34
1740410380000|2025-02-24 15:19:40|106629.5|106604.5|106633.6|106608.6|106635.9|106610.9|106628.6|106603.6|24
1740410390000|2025-02-24 15:19:50|106632.8|106607.8|106635.1|106610.1|106636.8|106611.8|106631.9|106606.9|21
1740410400000|2025-02-24 15:20:00|106635.9|106610.9|106629.7|106604.7|106635.9|106610.9|106620.2|106595.2|29
1740410410000|2025-02-24 15:20:10|106628.8|106603.8|106629.5|106604.5|106629.7|106604.7|106620.1|106595.1|30
1740410420000|2025-02-24 15:20:20|106630.5|106605.5|106621.2|106596.2|106637.1|106612.1|106614.9|106589.9|39
1740410430000|2025-02-24 15:20:30|106618.1|106593.1|106623.7|106598.7|106623.7|106598.7|106615.7|106590.7|23
1740410440000|2025-02-24 15:20:40|106625.9|106600.9|106618.2|106593.2|106625.9|106600.9|106617.4|106592.4|29
1740410450000|2025-02-24 15:20:50|106617.3|106592.3|106622.3|106597.3|106623.1|106598.1|106612.9|106587.9|23
1740410460000|2025-02-24 15:21:00|106623.9|106598.9|106619.4|106594.4|106623.9|106598.9|106611.5|106586.5|36
1740410470000|2025-02-24 15:21:10|106623|106598|106630.4|106605.4|106630.4|106605.4|106619.2|106594.2|26
1740410480000|2025-02-24 15:21:20|106631.4|106606.4|106623.6|106598.6|106631.4|106606.4|106619.4|106594.4|20
1740410490000|2025-02-24 15:21:30|106622.8|106597.8|106628.6|106603.6|106628.6|106603.6|106622.7|106597.7|10
1740410500000|2025-02-24 15:21:40|106629.7|106604.7|106629.1|106604.1|106630|106605|106625.6|106600.6|12
1740410510000|2025-02-24 15:21:50|106630|106605|106629|106604|106630|106605|106627.4|106602.4|11
1740410520000|2025-02-24 15:22:00|106629.9|106604.9|106627.9|106602.9|106629.9|106604.9|106624.2|106599.2|24
1740410530000|2025-02-24 15:22:10|106628.7|106603.7|106626.5|106601.5|106629.7|106604.7|106625.4|106600.4|33
1740410540000|2025-02-24 15:22:20|106624|106599|106623.9|106598.9|106625.8|106600.8|106622.4|106597.4|16
1740410550000|2025-02-24 15:22:30|106623.1|106598.1|106624.6|106599.6|106624.7|106599.7|106622.9|106597.9|11
1740410560000|2025-02-24 15:22:40|106625.4|106600.4|106631.1|106606.1|106631.9|106606.9|106622.1|106597.1|19
1740410570000|2025-02-24 15:22:50|106631.9|106606.9|106632.9|106607.9|106635.5|106610.5|106630.2|106605.2|17
1740410580000|2025-02-24 15:23:00|106632.1|106607.1|106635.4|106610.4|106636.2|106611.2|106631.2|106606.2|18
1740410590000|2025-02-24 15:23:10|106636.2|106611.2|106644.2|106619.2|106644.2|106619.2|106634.6|106609.6|19
1740410600000|2025-02-24 15:23:20|106642.5|106617.5|106639.2|106614.2|106647.1|106622.1|106636.9|106611.9|20
1740410610000|2025-02-24 15:23:30|106640.2|106615.2|106639.4|106614.4|106642.8|106617.8|106638.4|106613.4|14
1740410620000|2025-02-24 15:23:40|106640.3|106615.3|106645.8|106620.8|106646.7|106621.7|106639.4|106614.4|12
1740410630000|2025-02-24 15:23:50|106646.6|106621.6|106629.2|106604.2|106651.9|106626.9|106628.7|106603.7|30
1740410640000|2025-02-24 15:24:00|106628.3|106603.3|106597.7|106572.7|106628.3|106603.3|106592.9|106567.9|35
1740410650000|2025-02-24 15:24:10|106598.1|106573.1|106600.8|106575.8|106602|106577|106592.5|106567.5|46
1740410660000|2025-02-24 15:24:20|106601.6|106576.6|106602.5|106577.5|106606|106581|106600|106575|13
1740410670000|2025-02-24 15:24:30|106601.6|106576.6|106603.1|106578.1|106603.1|106578.1|106600.5|106575.5|13
1740410680000|2025-02-24 15:24:40|106602.3|106577.3|106614.6|106589.6|106615.5|106590.5|106601.1|106576.1|24
1740410690000|2025-02-24 15:24:50|106615.4|106590.4|106619|106594|106619|106594|106614.6|106589.6|16
1740410700000|2025-02-24 15:25:00|106619.8|106594.8|106616.2|106591.2|106620.8|106595.8|106614.2|106589.2|27
1740410710000|2025-02-24 15:25:10|106617.7|106592.7|106632.2|106607.2|106633.1|106608.1|106616.2|106591.2|29
1740410720000|2025-02-24 15:25:20|106633.1|106608.1|106637.4|106612.4|106644.5|106619.5|106632.4|106607.4|30
1740410730000|2025-02-24 15:25:30|106638.2|106613.2|106634.5|106609.5|106643.5|106618.5|106633.4|106608.4|26
1740410740000|2025-02-24 15:25:40|106636.2|106611.2|106632.5|106607.5|106636.2|106611.2|106632|106607|14
1740410750000|2025-02-24 15:25:50|106631.4|106606.4|106632|106607|106633.1|106608.1|106627.6|106602.6|16
1740410760000|2025-02-24 15:26:00|106631.3|106606.3|106633.6|106608.6|106634|106609|106625.5|106600.5|22
1740410770000|2025-02-24 15:26:10|106636.7|106611.7|106631.1|106606.1|106638.2|106613.2|106625.6|106600.6|21
1740410780000|2025-02-24 15:26:20|106631.9|106606.9|106633.4|106608.4|106639.2|106614.2|106627.6|106602.6|35
1740410790000|2025-02-24 15:26:30|106635.1|106610.1|106633.4|106608.4|106635.6|106610.6|106631.6|106606.6|24
1740410800000|2025-02-24 15:26:40|106635.1|106610.1|106640|106615|106640|106615|106631.8|106606.8|15
1740410810000|2025-02-24 15:26:50|106639.2|106614.2|106636.4|106611.4|106642.2|106617.2|106636.4|106611.4|17
1740410820000|2025-02-24 15:27:00|106634.5|106609.5|106628.1|106603.1|106634.5|106609.5|106626.1|106601.1|31
1740410830000|2025-02-24 15:27:10|106628.9|106603.9|106621.9|106596.9|106632.2|106607.2|106619.5|106594.5|23
1740410840000|2025-02-24 15:27:20|106623.7|106598.7|106632.5|106607.5|106637.1|106612.1|106622.2|106597.2|28
1740410850000|2025-02-24 15:27:30|106633.8|106608.8|106634.4|106609.4|106637.3|106612.3|106630.8|106605.8|16
1740410860000|2025-02-24 15:27:40|106633.6|106608.6|106629.9|106604.9|106634.4|106609.4|106629|106604|13
1740410870000|2025-02-24 15:27:50|106630.7|106605.7|106634.2|106609.2|106635.1|106610.1|106629.1|106604.1|8
1740410880000|2025-02-24 15:28:00|106633.8|106608.8|106635.3|106610.3|106636.5|106611.5|106633.8|106608.8|18
1740410890000|2025-02-24 15:28:10|106633.3|106608.3|106641.3|106616.3|106642.1|106617.1|106633.3|106608.3|23
1740410900000|2025-02-24 15:28:20|106642.3|106617.3|106638.9|106613.9|106644.1|106619.1|106634.2|106609.2|25
1740410910000|2025-02-24 15:28:30|106638|106613|106629.4|106604.4|106639.5|106614.5|106629.1|106604.1|18
1740410920000|2025-02-24 15:28:40|106625.7|106600.7|106627.3|106602.3|106630.4|106605.4|106625|106600|25
1740410930000|2025-02-24 15:28:50|106626.4|106601.4|106623.5|106598.5|106627.1|106602.1|106621.9|106596.9|25
1740410940000|2025-02-24 15:29:00|106622.6|106597.6|106627.4|106602.4|106629.2|106604.2|106622.6|106597.6|12
1740410950000|2025-02-24 15:29:10|106630|106605|106628.5|106603.5|106633.6|106608.6|106625.8|106600.8|15
1740410960000|2025-02-24 15:29:20|106630.2|106605.2|106631.5|106606.5|106631.7|106606.7|106626.8|106601.8|30
1740410970000|2025-02-24 15:29:30|106632.6|106607.6|106631.2|106606.2|106635.8|106610.8|106630.3|106605.3|24
1740410980000|2025-02-24 15:29:40|106632.3|106607.3|106631.2|106606.2|106632.4|106607.4|106630.3|106605.3|7
1740410990000|2025-02-24 15:29:50|106632|106607|106637|106612|106639.9|106614.9|106625.4|106600.4|24
1740411000000|2025-02-24 15:30:00|106636|106611|106632.7|106607.7|106641.1|106616.1|106632.7|106607.7|31
1740411010000|2025-02-24 15:30:10|106633.6|106608.6|106640.8|106615.8|106641.6|106616.6|106631.8|106606.8|17
1740411020000|2025-02-24 15:30:20|106641.6|106616.6|106643.6|106618.6|106645.1|106620.1|106640.6|106615.6|19
1740411030000|2025-02-24 15:30:30|106642.7|106617.7|106644.3|106619.3|106645.2|106620.2|106638.3|106613.3|25
1740411040000|2025-02-24 15:30:40|106645.2|106620.2|106656|106631|106660.7|106635.7|106643.1|106618.1|32
1740411050000|2025-02-24 15:30:50|106656.1|106631.1|106652.5|106627.5|106659.1|106634.1|106651.7|106626.7|10
1740411060000|2025-02-24 15:31:00|106651.2|106626.2|106652.1|106627.1|106655.5|106630.5|106646.9|106621.9|22
1740411070000|2025-02-24 15:31:10|106652.9|106627.9|106657.4|106632.4|106657.5|106632.5|106652.9|106627.9|21
1740411080000|2025-02-24 15:31:20|106661.4|106636.4|106657.3|106632.3|106661.4|106636.4|106655.5|106630.5|16
1740411090000|2025-02-24 15:31:30|106655.7|106630.7|106653.1|106628.1|106657.4|106632.4|106652|106627|17
1740411100000|2025-02-24 15:31:40|106654|106629|106658.2|106633.2|106658.4|106633.4|106653.1|106628.1|14
1740411110000|2025-02-24 15:31:50|106659.4|106634.4|106660.8|106635.8|106674.8|106649.8|106659.4|106634.4|18
1740411120000|2025-02-24 15:32:00|106660|106635|106657.2|106632.2|106661.4|106636.4|106655.6|106630.6|18
1740411130000|2025-02-24 15:32:10|106656.4|106631.4|106643.3|106618.3|106657.3|106632.3|106635.8|106610.8|24
1740411140000|2025-02-24 15:32:20|106644.1|106619.1|106654.9|106604.9|106658|106622.3|106642.3|106604.9|19
1740411150000|2025-02-24 15:32:30|106656.6|106606.6|106659.4|106609.4|106659.4|106609.4|106655|106605|19
1740411160000|2025-02-24 15:32:40|106659.5|106609.5|106645|106595|106659.5|106609.5|106642.5|106592.5|19
1740411170000|2025-02-24 15:32:50|106646.8|106596.8|106650|106600|106655.3|106605.3|106641.2|106591.2|23
1740411180000|2025-02-24 15:33:00|106649.4|106599.4|106643.6|106593.6|106651.3|106601.3|106641.9|106591.9|9
1740411190000|2025-02-24 15:33:10|106646.9|106596.9|106654|106604|106654|106604|106646.9|106596.9|8
1740411200000|2025-02-24 15:33:20|106655|106605|106651.7|106601.7|106660.2|106610.2|106647.5|106597.5|12
1740411210000|2025-02-24 15:33:30|106656.7|106606.7|106649|106599|106661.6|106611.6|106649|106599|26
1740411220000|2025-02-24 15:33:40|106649.4|106599.4|106654.6|106604.6|106659.1|106609.1|106649.4|106599.4|19
1740411230000|2025-02-24 15:33:50|106657.9|106607.9|106642.2|106592.2|106658.1|106608.1|106638.1|106588.1|34
1740411240000|2025-02-24 15:34:00|106643.9|106593.9|106644.4|106594.4|106649.4|106599.4|106639.7|106589.7|22
1740411250000|2025-02-24 15:34:10|106644.1|106594.1|106654.5|106604.5|106658.2|106608.2|106644|106594|19
1740411260000|2025-02-24 15:34:20|106653.7|106603.7|106648.1|106598.1|106653.7|106603.7|106641.1|106591.1|22
1740411270000|2025-02-24 15:34:30|106647.9|106597.9|106644.9|106594.9|106654.4|106604.4|106639.9|106589.9|23
1740411280000|2025-02-24 15:34:40|106642.4|106592.4|106640.7|106590.7|106647.4|106597.4|106640.5|106590.5|26
1740411290000|2025-02-24 15:34:50|106639.4|106589.4|106640.2|106590.2|106640.3|106590.3|106633.5|106583.5|17
1740411300000|2025-02-24 15:35:00|106638.4|106588.4|106630|106580|106640.2|106590.2|106630|106580|22
1740411310000|2025-02-24 15:35:10|106630.4|106580.4|106627.3|106577.3|106637.1|106587.1|106627|106577|23
1740411320000|2025-02-24 15:35:20|106629|106579|106623.4|106573.4|106629.1|106579.1|106621.7|106571.7|24
1740411330000|2025-02-24 15:35:30|106625.4|106575.4|106625.4|106575.4|106626.3|106576.3|106624.7|106574.7|9
1740411340000|2025-02-24 15:35:40|106626.3|106576.3|106629.4|106579.4|106629.4|106579.4|106624.7|106574.7|14
1740411350000|2025-02-24 15:35:50|106629.3|106579.3|106634.2|106584.2|106634.2|106584.2|106627|106577|26
1740411360000|2025-02-24 15:36:00|106632.6|106582.6|106639.7|106589.7|106640.9|106590.9|106632.6|106582.6|28
1740411370000|2025-02-24 15:36:10|106640.9|106590.9|106640.3|106590.3|106640.9|106590.9|106635.4|106585.4|15
1740411380000|2025-02-24 15:36:20|106639.2|106589.2|106618.8|106593.8|106643.8|106599.2|106615.3|106585.8|20
1740411390000|2025-02-24 15:36:30|106618|106593|106621.7|106596.7|106621.7|106596.7|106610.2|106585.2|19
1740411400000|2025-02-24 15:36:40|106619.6|106594.6|106621|106596|106621.8|106596.8|106619.3|106594.3|6
1740411410000|2025-02-24 15:36:50|106621.8|106596.8|106622.1|106597.1|106626.3|106601.3|106619.2|106594.2|25
1740411420000|2025-02-24 15:37:00|106621.9|106596.9|106619.1|106594.1|106625|106600|106619|106594|31
1740411430000|2025-02-24 15:37:10|106618.9|106593.9|106612.1|106587.1|106619.7|106594.7|106607.8|106582.8|23
1740411440000|2025-02-24 15:37:20|106613|106588|106609.9|106584.9|106616.6|106591.6|106609.6|106584.6|27
1740411450000|2025-02-24 15:37:30|106609|106584|106606.5|106581.5|106609.3|106584.3|106602.9|106577.9|19
1740411460000|2025-02-24 15:37:40|106608.2|106583.2|106611.4|106586.4|106612.8|106587.8|106604.3|106579.3|19
1740411470000|2025-02-24 15:37:50|106612.3|106587.3|106611.7|106586.7|106614.9|106589.9|106610.6|106585.6|22
1740411480000|2025-02-24 15:38:00|106610.9|106585.9|106615.4|106590.4|106618.8|106593.8|106605.2|106580.2|33
1740411490000|2025-02-24 15:38:10|106614.6|106589.6|106598.6|106573.6|106617.9|106592.9|106597.6|106572.6|26
1740411500000|2025-02-24 15:38:20|106599.4|106574.4|106601.5|106576.5|106604.1|106579.1|106598.4|106573.4|23
1740411510000|2025-02-24 15:38:30|106600.7|106575.7|106597.1|106572.1|106609.4|106584.4|106596.3|106571.3|22
1740411520000|2025-02-24 15:38:40|106597.8|106572.8|106595.4|106570.4|106597.8|106572.8|106592.5|106567.5|15
1740411530000|2025-02-24 15:38:50|106596.9|106571.9|106598.5|106573.5|106601.5|106576.5|106596.9|106571.9|19
1740411540000|2025-02-24 15:39:00|106599.4|106574.4|106593.2|106568.2|106600.4|106575.4|106590.6|106565.6|17
1740411550000|2025-02-24 15:39:10|106591.4|106566.4|106601.7|106576.7|106602.7|106577.7|106590.8|106565.8|25
1740411560000|2025-02-24 15:39:20|106600.9|106575.9|106600.7|106575.7|106602.5|106577.5|106598.2|106573.2|13
1740411570000|2025-02-24 15:39:30|106599.9|106574.9|106604.7|106579.7|106607.6|106582.6|106599.9|106574.9|25
1740411580000|2025-02-24 15:39:40|106602.6|106577.6|106599.6|106574.6|106602.6|106577.6|106597.3|106572.3|16
1740411590000|2025-02-24 15:39:50|106598.8|106573.8|106599.8|106574.8|106605.1|106580.1|106598.1|106573.1|28
1740411600000|2025-02-24 15:40:00|106598.9|106573.9|106608.3|106583.3|106608.3|106583.3|106597.8|106572.8|27
1740411610000|2025-02-24 15:40:10|106609.1|106584.1|106607.2|106582.2|106609.9|106584.9|106602.1|106577.1|21
1740411620000|2025-02-24 15:40:20|106604.7|106579.7|106606.3|106581.3|106608.5|106583.5|106602.4|106577.4|27
1740411630000|2025-02-24 15:40:30|106607.7|106582.7|106607|106582|106607.7|106582.7|106605.4|106580.4|21
1740411640000|2025-02-24 15:40:40|106606.1|106581.1|106595.3|106570.3|106607.9|106582.9|106593.3|106568.3|20
1740411650000|2025-02-24 15:40:50|106596.1|106571.1|106603.2|106578.2|106605.3|106580.3|106596.1|106571.1|13
1740411660000|2025-02-24 15:41:00|106604|106579|106591.4|106566.4|106604|106579|106591.4|106566.4|18
1740411670000|2025-02-24 15:41:10|106592.2|106567.2|106601.5|106576.5|106601.5|106576.5|106588.6|106563.6|18
1740411680000|2025-02-24 15:41:20|106603.3|106578.3|106601.8|106576.8|106603.3|106578.3|106599.6|106574.6|15
1740411690000|2025-02-24 15:41:30|106602.8|106577.8|106606.4|106581.4|106609.3|106584.3|106602.8|106577.8|26
1740411700000|2025-02-24 15:41:40|106607.3|106582.3|106608.1|106583.1|106609|106584|106603.7|106578.7|28
1740411710000|2025-02-24 15:41:50|106607.3|106582.3|106608.4|106583.4|106610|106585|106606.1|106581.1|21
1740411720000|2025-02-24 15:42:00|106607|106582|106604.2|106579.2|106607.2|106582.2|106599.4|106574.4|31
1740411730000|2025-02-24 15:42:10|106602.5|106577.5|106602.6|106577.6|106603.5|106578.5|106592.9|106567.9|37
1740411740000|2025-02-24 15:42:20|106603.5|106578.5|106601.9|106576.9|106607|106582|106601|106576|11
1740411750000|2025-02-24 15:42:30|106602.7|106577.7|106597.7|106572.7|106602.7|106577.7|106597.3|106572.3|24
1740411760000|2025-02-24 15:42:40|106596.9|106571.9|106594.8|106569.8|106598.7|106573.7|106594.8|106569.8|13
1740411770000|2025-02-24 15:42:50|106588.3|106563.3|106587.3|106562.3|106594.1|106569.1|106582.3|106557.3|15
1740411780000|2025-02-24 15:43:00|106586.5|106561.5|106575.9|106550.9|106587.4|106562.4|106568.2|106543.2|29
1740411790000|2025-02-24 15:43:10|106574.2|106549.2|106576|106551|106584.4|106559.4|106573.4|106548.4|31
1740411800000|2025-02-24 15:43:20|106577.2|106552.2|106578.3|106553.3|106579.8|106554.8|106572.7|106547.7|18
1740411810000|2025-02-24 15:43:30|106579.3|106554.3|106582.1|106557.1|106582.1|106557.1|106570|106545|25
1740411820000|2025-02-24 15:43:40|106583|106558|106575.6|106550.6|106585.4|106560.4|106575.6|106550.6|24
1740411830000|2025-02-24 15:43:50|106574.8|106549.8|106568.6|106543.6|106574.8|106549.8|106567.6|106542.6|13
1740411840000|2025-02-24 15:44:00|106567.8|106542.8|106565.4|106540.4|106567.8|106542.8|106563.7|106538.7|12
1740411850000|2025-02-24 15:44:10|106565.1|106540.1|106555.6|106530.6|106565.4|106540.4|106552.1|106527.1|24
1740411860000|2025-02-24 15:44:20|106554.6|106529.6|106564.9|106539.9|106564.9|106539.9|106550.1|106525.1|25
1740411870000|2025-02-24 15:44:30|106565.8|106540.8|106564.9|106539.9|106565.8|106540.8|106560|106535|14
1740411880000|2025-02-24 15:44:40|106565.7|106540.7|106562|106537|106570.2|106545.2|106562|106537|19
1740411890000|2025-02-24 15:44:50|106561.1|106536.1|106561.4|106536.4|106564|106539|106559.1|106534.1|25
1740411900000|2025-02-24 15:45:00|106559.9|106534.9|106543.4|106518.4|106559.9|106534.9|106541|106516|22
1740411910000|2025-02-24 15:45:10|106542.3|106517.3|106550.1|106525.1|106551.5|106526.5|106542.1|106517.1|28
1740411920000|2025-02-24 15:45:20|106551.5|106526.5|106556.8|106531.8|106558.2|106533.2|106548|106523|25
1740411930000|2025-02-24 15:45:30|106553.1|106528.1|106552.6|106527.6|106556|106531|106548.9|106523.9|32
1740411940000|2025-02-24 15:45:40|106549.7|106524.7|106551.6|106526.6|106554.5|106529.5|106546.2|106521.2|12
1740411950000|2025-02-24 15:45:50|106556.6|106531.6|106562.1|106537.1|106563.9|106538.9|106552.1|106527.1|32
1740411960000|2025-02-24 15:46:00|106563.5|106538.5|106563.1|106538.1|106563.5|106538.5|106560.5|106535.5|14
1740411970000|2025-02-24 15:46:10|106564.1|106539.1|106556.2|106531.2|106570.5|106545.5|106556.2|106531.2|33
1740411980000|2025-02-24 15:46:20|106555.2|106530.2|106561.2|106536.2|106561.3|106536.3|106554.3|106529.3|12
1740411990000|2025-02-24 15:46:30|106562|106537|106573.5|106548.5|106574.3|106549.3|106560.3|106535.3|28
1740412000000|2025-02-24 15:46:40|106572.5|106547.5|106573.9|106548.9|106578.8|106553.8|106570.9|106545.9|22
1740412010000|2025-02-24 15:46:50|106574.7|106549.7|106572.9|106547.9|106577.2|106552.2|106572.9|106547.9|13
1740412020000|2025-02-24 15:47:00|106571.8|106546.8|106575.9|106550.9|106581.7|106556.7|106571.8|106546.8|11
1740412030000|2025-02-24 15:47:10|106574.9|106549.9|106575.3|106550.3|106576.7|106551.7|106574.1|106549.1|12
1740412040000|2025-02-24 15:47:20|106576.6|106551.6|106574.5|106549.5|106581.9|106556.9|106573.7|106548.7|17
1740412050000|2025-02-24 15:47:30|106575.3|106550.3|106574.1|106549.1|106580.1|106555.1|106573.1|106548.1|20
1740412060000|2025-02-24 15:47:40|106573.3|106548.3|106579.9|106554.9|106584.3|106559.3|106569.4|106544.4|34
1740412070000|2025-02-24 15:47:50|106578.8|106553.8|106578.9|106553.9|106578.9|106553.9|106575.3|106550.3|16
1740412080000|2025-02-24 15:48:00|106577.9|106552.9|106580.3|106555.3|106582.4|106557.4|106577.1|106552.1|25
1740412090000|2025-02-24 15:48:10|106579.4|106554.4|106587.2|106537.2|106589|106558.5|106576.8|106534.8|31
1740412100000|2025-02-24 15:48:20|106586.4|106536.4|106573.9|106548.9|106586.4|106550.9|106570.5|106531.5|27
1740412110000|2025-02-24 15:48:30|106573.1|106548.1|106585.9|106535.9|106588.4|106550.1|106571.8|106535.9|31
1740412120000|2025-02-24 15:48:40|106584.4|106534.4|106594.1|106544.1|106598.8|106554.7|106578.8|106533.5|30
1740412130000|2025-02-24 15:48:50|106594.9|106544.9|106597.5|106547.5|106597.5|106554.5|106574|106539.3|37
1740412140000|2025-02-24 15:49:00|106595.9|106545.9|106577.5|106552.5|106600.1|106561.8|106577.5|106545.7|29
1740412150000|2025-02-24 15:49:10|106573.6|106548.6|106568.8|106543.8|106575.5|106550.5|106568.8|106543.8|16
1740412160000|2025-02-24 15:49:20|106569.7|106544.7|106564.6|106539.6|106571.2|106546.2|106558.1|106533.1|19
1740412170000|2025-02-24 15:49:30|106563.8|106538.8|106567.4|106542.4|106571.6|106546.6|106563.3|106538.3|27
1740412180000|2025-02-24 15:49:40|106567.7|106542.7|106572.8|106547.8|106574.7|106549.7|106567.7|106542.7|15
1740412190000|2025-02-24 15:49:50|106573.4|106548.4|106573.7|106548.7|106576.9|106551.9|106571.5|106546.5|18
1740412200000|2025-02-24 15:50:00|106573|106548|106554.8|106529.8|106575.4|106550.4|106553.1|106528.1|31
1740412210000|2025-02-24 15:50:10|106555.6|106530.6|106555.7|106530.7|106558.5|106533.5|106549.6|106524.6|33
1740412220000|2025-02-24 15:50:20|106558|106533|106560.4|106535.4|106564.6|106539.6|106556.2|106531.2|32
1740412230000|2025-02-24 15:50:30|106559.2|106534.2|106571.3|106546.3|106571.6|106546.6|106559.2|106534.2|31
1740412240000|2025-02-24 15:50:40|106572.3|106547.3|106568.4|106543.4|106573|106548|106567.6|106542.6|34
1740412250000|2025-02-24 15:50:50|106570.2|106545.2|106570.8|106545.8|106576.8|106551.8|106568.5|106543.5|25
1740412260000|2025-02-24 15:51:00|106571.8|106546.8|106581.3|106556.3|106588.3|106563.3|106571|106546|44
1740412270000|2025-02-24 15:51:10|106580.5|106555.5|106588.4|106563.4|106590.3|106565.3|106580.5|106555.5|30
1740412280000|2025-02-24 15:51:20|106589.3|106564.3|106591.1|106566.1|106591.1|106566.1|106586.5|106561.5|12
1740412290000|2025-02-24 15:51:30|106590.7|106565.7|106593.1|106568.1|106593.1|106568.1|106586|106561|17
1740412300000|2025-02-24 15:51:40|106592.4|106567.4|106591.1|106566.1|106599.4|106574.4|106588|106563|44
1740412310000|2025-02-24 15:51:50|106589.4|106564.4|106598|106573|106599.4|106574.4|106588.7|106563.7|35
1740412320000|2025-02-24 15:52:00|106596.3|106571.3|106601.6|106576.6|106601.6|106576.6|106594.9|106569.9|35
1740412330000|2025-02-24 15:52:10|106600.6|106575.6|106597.2|106572.2|106603.4|106578.4|106596.3|106571.3|28
1740412340000|2025-02-24 15:52:20|106596.4|106571.4|106607.7|106582.7|106610.8|106585.8|106596.4|106571.4|44
1740412350000|2025-02-24 15:52:30|106608.7|106583.7|106606.7|106581.7|106613.5|106588.5|106606.7|106581.7|14
1740412360000|2025-02-24 15:52:40|106605.9|106580.9|106617.2|106592.2|106623.6|106598.6|106605.9|106580.9|43
1740412370000|2025-02-24 15:52:50|106616.4|106591.4|106610.5|106585.5|106622|106597|106610.5|106585.5|26
1740412380000|2025-02-24 15:53:00|106611.5|106586.5|106618|106593|106619|106594|106608.9|106583.9|26
1740412390000|2025-02-24 15:53:10|106617.2|106592.2|106615.9|106590.9|106621.3|106596.3|106615.1|106590.1|38
1740412400000|2025-02-24 15:53:20|106615.1|106590.1|106612.4|106587.4|106616.4|106591.4|106610.8|106585.8|18
1740412410000|2025-02-24 15:53:30|106613.5|106588.5|106615.3|106590.3|106617.6|106592.6|106613.5|106588.5|16
1740412420000|2025-02-24 15:53:40|106616.2|106591.2|106607.4|106582.4|106617|106592|106607.3|106582.3|31
1740412430000|2025-02-24 15:53:50|106609|106584|106609.5|106584.5|106610.3|106585.3|106606|106581|26
1740412440000|2025-02-24 15:54:00|106610.3|106585.3|106615.5|106590.5|106617.4|106592.4|106608.2|106583.2|25
1740412450000|2025-02-24 15:54:10|106614.7|106589.7|106613.2|106588.2|106615.7|106590.7|106612.2|106587.2|13
1740412460000|2025-02-24 15:54:20|106614.2|106589.2|106616.3|106591.3|106619.1|106594.1|106613.3|106588.3|17
1740412470000|2025-02-24 15:54:30|106617.2|106592.2|106612.2|106587.2|106617.6|106592.6|106611.3|106586.3|11
1740412480000|2025-02-24 15:54:40|106611.3|106586.3|106612.1|106587.1|106612.1|106587.1|106609.4|106584.4|13
1740412490000|2025-02-24 15:54:50|106611.3|106586.3|106612.8|106587.8|106612.8|106587.8|106607|106582|9
1740412500000|2025-02-24 15:55:00|106612|106587|106606.5|106581.5|106612|106587|106601.8|106576.8|27
1740412510000|2025-02-24 15:55:10|106605.7|106580.7|106610.6|106585.6|106610.8|106585.8|106604.8|106579.8|19
1740412520000|2025-02-24 15:55:20|106609.1|106584.1|106603.3|106578.3|106622.4|106585.6|106599.2|106565.3|32
1740412530000|2025-02-24 15:55:30|106600.3|106575.3|106583.7|106558.7|106600.3|106575.3|106583.7|106558.7|23
1740412540000|2025-02-24 15:55:40|106578|106553|106567.8|106542.8|106580.8|106555.8|106564.6|106539.6|40
1740412550000|2025-02-24 15:55:50|106566.9|106541.9|106593.7|106568.7|106596.3|106571.3|106566.9|106541.9|46
1740412560000|2025-02-24 15:56:00|106592.9|106567.9|106596.8|106571.8|106598.1|106573.1|106588.3|106563.3|46
1740412570000|2025-02-24 15:56:10|106596.6|106571.6|106594.7|106569.7|106598.3|106573.3|106592.6|106567.6|45
1740412580000|2025-02-24 15:56:20|106593.7|106568.7|106601.4|106576.4|106602.7|106577.7|106593.7|106568.7|45
1740412590000|2025-02-24 15:56:30|106600.4|106575.4|106601.1|106576.1|106602.7|106577.7|106596.9|106571.9|39
1740412600000|2025-02-24 15:56:40|106599.2|106574.2|106603.8|106578.8|106606.7|106581.7|106598.1|106573.1|42
1740412610000|2025-02-24 15:56:50|106602.7|106577.7|106598.6|106573.6|106608.2|106583.2|106597.1|106572.1|31
1740412620000|2025-02-24 15:57:00|106599.6|106574.6|106589.9|106564.9|106600|106575|106589.1|106564.1|36
1740412630000|2025-02-24 15:57:10|106590.8|106565.8|106588.2|106563.2|106590.8|106565.8|106582.3|106557.3|37
1740412640000|2025-02-24 15:57:20|106589.8|106564.8|106578.8|106553.8|106590.2|106565.2|106578.8|106553.8|41
1740412650000|2025-02-24 15:57:30|106580.3|106555.3|106593.7|106568.7|106594.5|106569.5|106578.8|106553.8|23
1740412660000|2025-02-24 15:57:40|106592.9|106567.9|106596.1|106571.1|106596.1|106571.1|106588.2|106563.2|20
1740412670000|2025-02-24 15:57:50|106595.1|106570.1|106592.6|106567.6|106596|106571|106591.8|106566.8|20
1740412680000|2025-02-24 15:58:00|106590.9|106565.9|106598.4|106573.4|106600.6|106575.6|106590.3|106565.3|32
1740412690000|2025-02-24 15:58:10|106597.5|106572.5|106591.9|106566.9|106600.4|106575.4|106590.9|106565.9|38
1740412700000|2025-02-24 15:58:20|106592.8|106567.8|106587.9|106562.9|106593.5|106568.5|106585.6|106560.6|19
1740412710000|2025-02-24 15:58:30|106589.1|106564.1|106580.5|106555.5|106589.3|106564.3|106574.3|106549.3|29
1740412720000|2025-02-24 15:58:40|106581.2|106556.2|106570|106545|106581.2|106556.2|106564.2|106539.2|42
1740412730000|2025-02-24 15:58:50|106570.8|106545.8|106563.6|106538.6|106571.6|106546.6|106563.3|106538.3|33
1740412740000|2025-02-24 15:59:00|106564.5|106539.5|106563.8|106538.8|106573.5|106548.5|106561|106536|29
1740412750000|2025-02-24 15:59:10|106562.7|106537.7|106568.9|106543.9|106568.9|106543.9|106560.3|106535.3|19
1740412760000|2025-02-24 15:59:20|106568|106543|106567.8|106542.8|106571|106546|106563.2|106538.2|20
1740412770000|2025-02-24 15:59:30|106569|106544|106563.8|106538.8|106575.9|106550.9|106563.6|106538.6|35
1740412780000|2025-02-24 15:59:40|106564.6|106539.6|106569.7|106544.7|106570.6|106545.6|106557.5|106532.5|25
1740412790000|2025-02-24 15:59:50|106569.2|106544.2|106561.8|106536.8|106569.7|106544.7|106561.8|106536.8|43
1740412800000|2025-02-24 16:00:00|106562.9|106537.9|106570.2|106545.2|106572|106547|106562|106537|30
1740412810000|2025-02-24 16:00:10|106571|106546|106568.7|106543.7|106577|106552|106566.5|106541.5|30
1740412820000|2025-02-24 16:00:20|106570|106545|106580|106555|106586.2|106561.2|106570|106545|28
1740412830000|2025-02-24 16:00:30|106578.3|106553.3|106576.9|106551.9|106580|106555|106576.1|106551.1|16
1740412840000|2025-02-24 16:00:40|106577.8|106552.8|106571.3|106546.3|106578.4|106553.4|106571.3|106546.3|27
1740412850000|2025-02-24 16:00:50|106573|106548|106576.4|106551.4|106585.5|106552.2|106572.9|106531.4|16
1740412860000|2025-02-24 16:01:00|106575.7|106550.7|106561.8|106536.8|106575.7|106550.7|106559.5|106534.5|36
1740412870000|2025-02-24 16:01:10|106561|106536|106561.4|106536.4|106561.6|106536.6|106555.1|106530.1|32
1740412880000|2025-02-24 16:01:20|106560.7|106535.7|106594|106544|106594|106544|106556|106515.2|38
1740412890000|2025-02-24 16:01:30|106590.6|106540.6|106590.1|106540.1|106591.5|106552.3|106570.7|106533.5|23
1740412900000|2025-02-24 16:01:40|106589.4|106539.4|106571.8|106546.8|106590.2|106551.9|106565.6|106538.6|25
1740412910000|2025-02-24 16:01:50|106570.9|106545.9|106574.7|106549.7|106577.6|106552.6|106570.9|106545.9|21
1740412920000|2025-02-24 16:02:00|106575.5|106550.5|106584|106559|106584.5|106559.5|106574.7|106549.7|20
1740412930000|2025-02-24 16:02:10|106583.6|106558.6|106577.7|106552.7|106583.6|106558.6|106573.1|106548.1|44
1740412940000|2025-02-24 16:02:20|106577.2|106552.2|106587.3|106562.3|106589.7|106564.7|106573.6|106548.6|44
1740412950000|2025-02-24 16:02:30|106586.4|106561.4|106612.8|106587.8|106612.8|106587.8|106584|106559|49
1740412960000|2025-02-24 16:02:40|106615.3|106590.3|106613.7|106588.7|106621|106596|106611.6|106586.6|33
1740412970000|2025-02-24 16:02:50|106614.6|106589.6|106612.2|106587.2|106616.6|106591.6|106606.9|106581.9|51
1740412980000|2025-02-24 16:03:00|106610.2|106585.2|106601.5|106576.5|106612|106587|106597.7|106572.7|37
1740412990000|2025-02-24 16:03:10|106602.4|106577.4|106606.1|106581.1|106609.4|106584.4|106600.5|106575.5|22
1740413000000|2025-02-24 16:03:20|106607|106582|106600.4|106575.4|106608.5|106583.5|106600.2|106575.2|28
1740413010000|2025-02-24 16:03:30|106598.6|106573.6|106592.6|106567.6|106599.3|106574.3|106592.6|106567.6|18
1740413020000|2025-02-24 16:03:40|106588.5|106563.5|106595.6|106570.6|106598.1|106573.1|106582.8|106557.8|28
1740413030000|2025-02-24 16:03:50|106596.8|106571.8|106586.9|106561.9|106598.3|106573.3|106586.9|106561.9|36
1740413040000|2025-02-24 16:04:00|106587.7|106562.7|106600.7|106575.7|106602.2|106577.2|106586.8|106561.8|37
1740413050000|2025-02-24 16:04:10|106599.4|106574.4|106599.8|106574.8|106604.7|106579.7|106597.3|106572.3|22
1740413060000|2025-02-24 16:04:20|106600.7|106575.7|106597.4|106572.4|106600.7|106575.7|106596.5|106571.5|10
1740413070000|2025-02-24 16:04:30|106598.2|106573.2|106599.2|106574.2|106600.6|106575.6|106596.1|106571.1|12
1740413080000|2025-02-24 16:04:40|106598.4|106573.4|106595.1|106570.1|106599.3|106574.3|106590.9|106565.9|26
1740413090000|2025-02-24 16:04:50|106594.2|106569.2|106590|106565|106594.2|106569.2|106586.8|106561.8|14
1740413100000|2025-02-24 16:05:00|106588.8|106563.8|106588.6|106563.6|106589.7|106564.7|106586|106561|9
1740413110000|2025-02-24 16:05:10|106588.1|106563.1|106586.1|106561.1|106588.6|106563.6|106576.2|106551.2|34
1740413120000|2025-02-24 16:05:20|106587|106562|106586.9|106561.9|106587|106562|106584.2|106559.2|15
1740413130000|2025-02-24 16:05:30|106586|106561|106580.5|106555.5|106588|106563|106578.4|106553.4|33
1740413140000|2025-02-24 16:05:40|106581.4|106556.4|106580.2|106555.2|106583.2|106558.2|106579.8|106554.8|17
1740413150000|2025-02-24 16:05:50|106581.2|106556.2|106582.4|106557.4|106582.4|106557.4|106570.6|106545.6|48
1740413160000|2025-02-24 16:06:00|106583.3|106558.3|106591.2|106566.2|106592.9|106567.9|106583.3|106558.3|24
1740413170000|2025-02-24 16:06:10|106590.4|106565.4|106595.5|106570.5|106596.3|106571.3|106590.4|106565.4|25
1740413180000|2025-02-24 16:06:20|106594.7|106569.7|106588.6|106563.6|106594.7|106569.7|106586.5|106561.5|21
1740413190000|2025-02-24 16:06:30|106588.4|106563.4|106587|106562|106588.4|106563.4|106584.8|106559.8|16
1740413200000|2025-02-24 16:06:40|106587.7|106562.7|106596|106571|106604.8|106579.8|106581.5|106556.5|33
1740413210000|2025-02-24 16:06:50|106594.4|106569.4|106608.6|106583.6|106608.6|106583.6|106594.3|106569.3|23
1740413220000|2025-02-24 16:07:00|106607.7|106582.7|106596.7|106571.7|106607.7|106582.7|106595.1|106570.1|21
1740413230000|2025-02-24 16:07:10|106595.2|106570.2|106593.4|106568.4|106598.2|106573.2|106589.8|106564.8|24
1740413240000|2025-02-24 16:07:20|106595|106570|106595.8|106570.8|106597.3|106572.3|106593.3|106568.3|12
1740413250000|2025-02-24 16:07:30|106595|106570|106598.5|106573.5|106603.8|106578.8|106594|106569|19
1740413260000|2025-02-24 16:07:40|106597.1|106572.1|106610.6|106585.6|106610.6|106585.6|106597.1|106572.1|21
1740413270000|2025-02-24 16:07:50|106608.9|106583.9|106601.2|106576.2|106612.7|106587.7|106600.1|106575.1|29
1740413280000|2025-02-24 16:08:00|106598.9|106573.9|106597.5|106572.5|106601.1|106576.1|106597.2|106572.2|18
1740413290000|2025-02-24 16:08:10|106596.7|106571.7|106597.5|106572.5|106597.6|106572.6|106592.5|106567.5|11
1740413300000|2025-02-24 16:08:20|106596.3|106571.3|106600.5|106575.5|106602.6|106577.6|106593|106568|18
1740413310000|2025-02-24 16:08:30|106599.6|106574.6|106599.5|106574.5|106601.1|106576.1|106595.8|106570.8|10
1740413320000|2025-02-24 16:08:40|106600.3|106575.3|106601.6|106576.6|106605.8|106580.8|106600.3|106575.3|19
1740413330000|2025-02-24 16:08:50|106600.7|106575.7|106596.8|106571.8|106602.4|106577.4|106596.8|106571.8|9
1740413340000|2025-02-24 16:09:00|106596.5|106571.5|106596.9|106571.9|106597.3|106572.3|106590.6|106565.6|12
1740413350000|2025-02-24 16:09:10|106597.8|106572.8|106592.9|106567.9|106602.2|106577.2|106592.1|106567.1|8
1740413360000|2025-02-24 16:09:20|106593.7|106568.7|106587.2|106562.2|106596|106571|106584.6|106559.6|23
1740413370000|2025-02-24 16:09:30|106585.1|106560.1|106604.7|106579.7|106604.7|106579.7|106585.1|106560.1|21
1740413380000|2025-02-24 16:09:40|106606.3|106581.3|106606.4|106581.4|106607.3|106582.3|106603.7|106578.7|7
1740413390000|2025-02-24 16:09:50|106605.7|106580.7|106601.6|106576.6|106608.4|106583.4|106601.6|106576.6|12
1740413400000|2025-02-24 16:10:00|106600.6|106575.6|106598|106573|106600.6|106575.6|106594.7|106569.7|17
1740413410000|2025-02-24 16:10:10|106599.5|106574.5|106596.6|106571.6|106605.4|106580.4|106595|106570|19
1740413420000|2025-02-24 16:10:20|106597.4|106572.4|106596.7|106571.7|106599.3|106574.3|106595.9|106570.9|7
1740413430000|2025-02-24 16:10:30|106595.6|106570.6|106595.7|106570.7|106596.6|106571.6|106587.9|106562.9|20
1740413440000|2025-02-24 16:10:40|106594.9|106569.9|106596|106571|106596.8|106571.8|106594.1|106569.1|6
1740413450000|2025-02-24 16:10:50|106595.2|106570.2|106590.6|106565.6|106595.2|106570.2|106588.9|106563.9|15
1740413460000|2025-02-24 16:11:00|106588.9|106563.9|106589.1|106564.1|106591.4|106566.4|106587.6|106562.6|19
1740413470000|2025-02-24 16:11:10|106587.5|106562.5|106588.1|106563.1|106590.6|106565.6|106587|106562|29
1740413480000|2025-02-24 16:11:20|106588.9|106563.9|106592.3|106567.3|106595|106570|106587.1|106562.1|18
1740413490000|2025-02-24 16:11:30|106590.8|106565.8|106588.4|106563.4|106590.8|106565.8|106585.9|106560.9|12
1740413500000|2025-02-24 16:11:40|106587.4|106562.4|106586.9|106561.9|106588.8|106563.8|106585.2|106560.2|17
1740413510000|2025-02-24 16:11:50|106587.9|106562.9|106589.4|106564.4|106589.4|106564.4|106586.2|106561.2|22
1740413520000|2025-02-24 16:12:00|106589.3|106564.3|106602.7|106552.7|106602.7|106564.4|106587.7|106550.3|21
1740413530000|2025-02-24 16:12:10|106600.2|106550.2|106595.6|106570.6|106602|106570.6|106589|106549|18
1740413540000|2025-02-24 16:12:20|106593.5|106568.5|106601.3|106576.3|106601.3|106576.3|106590.2|106565.2|22
1740413550000|2025-02-24 16:12:30|106602.6|106577.6|106605.3|106580.3|106605.3|106580.3|106600.3|106575.3|14
1740413560000|2025-02-24 16:12:40|106604.5|106579.5|106599.4|106574.4|106605.3|106580.3|106598.6|106573.6|12
1740413570000|2025-02-24 16:12:50|106598.6|106573.6|106599.4|106574.4|106599.4|106574.4|106598.6|106573.6|8
1740413580000|2025-02-24 16:13:00|106600.8|106575.8|106611.9|106586.9|106617.5|106592.5|106600.8|106575.8|19
1740413590000|2025-02-24 16:13:10|106612.9|106587.9|106613|106588|106617.5|106592.5|106603.1|106578.1|19
1740413600000|2025-02-24 16:13:20|106614|106589|106617|106592|106622.4|106597.4|106613.8|106588.8|26
1740413610000|2025-02-24 16:13:30|106616.1|106591.1|106618.6|106593.6|106618.6|106593.6|106613.7|106588.7|14
1740413620000|2025-02-24 16:13:40|106622.7|106597.7|106621|106596|106624.6|106599.6|106618.7|106593.7|24
1740413630000|2025-02-24 16:13:50|106621.8|106596.8|106626.6|106601.6|106627.6|106602.6|106621|106596|15
1740413640000|2025-02-24 16:14:00|106625|106600|106627.3|106602.3|106628.9|106603.9|106620.7|106595.7|20
1740413650000|2025-02-24 16:14:10|106628.2|106603.2|106633.9|106608.9|106633.9|106608.9|106624.7|106599.7|19
1740413660000|2025-02-24 16:14:20|106628.6|106603.6|106635.3|106610.3|106635.3|106610.3|106627.7|106602.7|21
1740413670000|2025-02-24 16:14:30|106634.2|106609.2|106632|106607|106634.2|106609.2|106630.1|106605.1|13
1740413680000|2025-02-24 16:14:40|106631|106606|106633.4|106608.4|106633.4|106608.4|106628.6|106603.6|14
1740413690000|2025-02-24 16:14:50|106632.4|106607.4|106627.6|106602.6|106632.6|106607.6|106626.8|106601.8|18
1740413700000|2025-02-24 16:15:00|106626.9|106601.9|106623.2|106598.2|106631.7|106606.7|106623.2|106598.2|28
1740413710000|2025-02-24 16:15:10|106624.9|106599.9|106622.2|106597.2|106628.4|106603.4|106622.2|106597.2|18
1740413720000|2025-02-24 16:15:20|106620|106595|106621.4|106596.4|106621.4|106596.4|106620|106595|4
1740413730000|2025-02-24 16:15:30|106620.5|106595.5|106610.3|106585.3|106620.5|106595.5|106607.9|106582.9|10
1740413740000|2025-02-24 16:15:40|106611.1|106586.1|106610.3|106585.3|106611.1|106586.1|106609.5|106584.5|6
1740413750000|2025-02-24 16:15:50|106611.3|106586.3|106607.2|106582.2|106612.2|106587.2|106604.1|106579.1|14
1740413760000|2025-02-24 16:16:00|106606.3|106581.3|106594|106569|106606.4|106581.4|106593.2|106568.2|30
1740413770000|2025-02-24 16:16:10|106595.2|106570.2|106595|106570|106596.6|106571.6|106591.7|106566.7|15
1740413780000|2025-02-24 16:16:20|106594.1|106569.1|106588.3|106563.3|106594.1|106569.1|106587.7|106562.7|16
1740413790000|2025-02-24 16:16:30|106589.2|106564.2|106589.9|106564.9|106590.8|106565.8|106587.5|106562.5|26
1740413800000|2025-02-24 16:16:40|106589.5|106564.5|106593.4|106568.4|106601|106576|106587.6|106562.6|30
1740413810000|2025-02-24 16:16:50|106594.3|106569.3|106595.6|106570.6|106596.4|106571.4|106588.7|106563.7|13
1740413820000|2025-02-24 16:17:00|106596.4|106571.4|106605.9|106580.9|106605.9|106580.9|106593.2|106568.2|34
1740413830000|2025-02-24 16:17:10|106605|106580|106605.6|106580.6|106605.6|106580.6|106604|106579|5
1740413840000|2025-02-24 16:17:20|106604.8|106579.8|106605.6|106580.6|106605.6|106580.6|106604|106579|6
1740413850000|2025-02-24 16:17:30|106604.7|106579.7|106599|106574|106605.4|106580.4|106596|106571|17
1740413860000|2025-02-24 16:17:40|106598.2|106573.2|106586.1|106561.1|106598.2|106573.2|106574.8|106549.8|36
1740413870000|2025-02-24 16:17:50|106585.3|106560.3|106588.2|106563.2|106591.5|106566.5|106585|106560|21
1740413880000|2025-02-24 16:18:00|106591.4|106566.4|106589|106564|106592.4|106567.4|106589|106564|19
1740413890000|2025-02-24 16:18:10|106587.9|106562.9|106584.8|106559.8|106588.9|106563.9|106583.6|106558.6|13
1740413900000|2025-02-24 16:18:20|106586.2|106561.2|106589.4|106564.4|106590.4|106565.4|106585|106560|23
1740413910000|2025-02-24 16:18:30|106589.3|106564.3|106590.2|106565.2|106591|106566|106588.4|106563.4|11
1740413920000|2025-02-24 16:18:40|106588|106563|106584.8|106559.8|106590.2|106565.2|106583.8|106558.8|16
1740413930000|2025-02-24 16:18:50|106586.7|106561.7|106585.9|106560.9|106588.5|106563.5|106581.1|106556.1|16
1740413940000|2025-02-24 16:19:00|106585.2|106560.2|106578.5|106553.5|106585.2|106560.2|106573.9|106548.9|33
1740413950000|2025-02-24 16:19:10|106582.5|106557.5|106570.3|106545.3|106583.4|106558.4|106570.3|106545.3|19
1740413960000|2025-02-24 16:19:20|106566.6|106541.6|106569.3|106544.3|106571.2|106546.2|106562.9|106537.9|22
1740413970000|2025-02-24 16:19:30|106568.5|106543.5|106564.5|106539.5|106568.5|106543.5|106562.7|106537.7|19
1740413980000|2025-02-24 16:19:40|106563.3|106538.3|106566.5|106541.5|106570|106545|106556|106531|25
1740413990000|2025-02-24 16:19:50|106567.3|106542.3|106557.8|106532.8|106571.9|106546.9|106556.2|106531.2|45
1740414000000|2025-02-24 16:20:00|106555.7|106530.7|106554.7|106529.7|106556.7|106531.7|106549.4|106524.4|32
1740414010000|2025-02-24 16:20:10|106553.2|106528.2|106562.8|106537.8|106563.4|106538.4|106553.2|106528.2|24
1740414020000|2025-02-24 16:20:20|106561.3|106536.3|106563.7|106538.7|106570|106545|106560.6|106535.6|25
1740414030000|2025-02-24 16:20:30|106562|106537|106564.5|106539.5|106566.8|106541.8|106561.9|106536.9|17
1740414040000|2025-02-24 16:20:40|106563.9|106538.9|106569.3|106544.3|106572.7|106547.7|106563.5|106538.5|16
1740414050000|2025-02-24 16:20:50|106568.4|106543.4|106569.3|106544.3|106571.1|106546.1|106566.5|106541.5|14
1740414060000|2025-02-24 16:21:00|106569.8|106544.8|106571.7|106546.7|106578.5|106553.5|106569.8|106544.8|19
1740414070000|2025-02-24 16:21:10|106572.5|106547.5|106569.5|106544.5|106576.8|106551.8|106569.5|106544.5|12
1740414080000|2025-02-24 16:21:20|106568.7|106543.7|106565.3|106540.3|106569.9|106544.9|106564|106539|11
1740414090000|2025-02-24 16:21:30|106563.1|106538.1|106569.3|106544.3|106574.5|106549.5|106563.1|106538.1|22
1740414100000|2025-02-24 16:21:40|106568.3|106543.3|106564.9|106539.9|106568.3|106543.3|106563.5|106538.5|18
1740414110000|2025-02-24 16:21:50|106565.7|106540.7|106568.2|106543.2|106571.5|106546.5|106564.9|106539.9|14
1740414120000|2025-02-24 16:22:00|106566.6|106541.6|106564.3|106539.3|106566.6|106541.6|106563.3|106538.3|9
1740414130000|2025-02-24 16:22:10|106563.3|106538.3|106560.2|106535.2|106563.3|106538.3|106560.2|106535.2|5
1740414140000|2025-02-24 16:22:20|106559.4|106534.4|106568.8|106543.8|106568.8|106543.8|106557.6|106532.6|18
1740414150000|2025-02-24 16:22:30|106569.7|106544.7|106564.6|106539.6|106569.7|106544.7|106563.7|106538.7|8
1740414160000|2025-02-24 16:22:40|106566|106541|106572.9|106547.9|106573.8|106548.8|106565.9|106540.9|11
1740414170000|2025-02-24 16:22:50|106573.7|106548.7|106574.7|106549.7|106576.7|106551.7|106572.1|106547.1|11
1740414180000|2025-02-24 16:23:00|106577|106552|106576.8|106551.8|106577.7|106552.7|106574.7|106549.7|14
1740414190000|2025-02-24 16:23:10|106575.9|106550.9|106577|106552|106579.7|106554.7|106574.1|106549.1|18
1740414200000|2025-02-24 16:23:20|106576.2|106551.2|106576.6|106551.6|106580.7|106555.7|106574.6|106549.6|12
1740414210000|2025-02-24 16:23:30|106577.4|106552.4|106576.7|106551.7|106589.8|106564.8|106575|106550|29
1740414220000|2025-02-24 16:23:40|106577.5|106552.5|106576.1|106551.1|106577.5|106552.5|106574|106549|14
1740414230000|2025-02-24 16:23:50|106577|106552|106581.7|106556.7|106582.1|106557.1|106577|106552|9
1740414240000|2025-02-24 16:24:00|106580.9|106555.9|106582.5|106557.5|106582.5|106557.5|106580.9|106555.9|7
1740414250000|2025-02-24 16:24:10|106583.7|106558.7|106582.4|106557.4|106583.7|106558.7|106580.7|106555.7|9
1740414260000|2025-02-24 16:24:20|106581.6|106556.6|106578.9|106553.9|106581.6|106556.6|106576.3|106551.3|9
1740414270000|2025-02-24 16:24:30|106578.7|106553.7|106578|106553|106579.7|106554.7|106577|106552|11
1740414280000|2025-02-24 16:24:40|106577.2|106552.2|106576.1|106551.1|106577.7|106552.7|106570.7|106545.7|16
1740414290000|2025-02-24 16:24:50|106575.2|106550.2|106574.4|106549.4|106575.2|106550.2|106573.6|106548.6|6
1740414300000|2025-02-24 16:25:00|106573.5|106548.5|106569.9|106544.9|106573.5|106548.5|106568.5|106543.5|10
1740414310000|2025-02-24 16:25:10|106571.6|106546.6|106566.9|106541.9|106571.6|106546.6|106562.4|106537.4|22
1740414320000|2025-02-24 16:25:20|106568.5|106543.5|106568.5|106543.5|106568.5|106543.5|106565.6|106540.6|10
1740414330000|2025-02-24 16:25:30|106565.3|106540.3|106563.5|106538.5|106567.8|106542.8|106561.8|106536.8|15
1740414340000|2025-02-24 16:25:40|106561.6|106536.6|106559.3|106534.3|106565.9|106540.9|106557.3|106532.3|18
1740414350000|2025-02-24 16:25:50|106560.2|106535.2|106559.2|106534.2|106562.7|106537.7|106556.8|106531.8|44
1740414360000|2025-02-24 16:26:00|106558.3|106533.3|106556|106531|106559.1|106534.1|106554.3|106529.3|31
1740414370000|2025-02-24 16:26:10|106557|106532|106562.4|106537.4|106563.2|106538.2|106555.4|106530.4|31
1740414380000|2025-02-24 16:26:20|106561.5|106536.5|106571.4|106546.4|106571.4|106546.4|106559.4|106534.4|38
1740414390000|2025-02-24 16:26:30|106569.7|106544.7|106569.2|106544.2|106578.2|106553.2|106568.7|106543.7|30
1740414400000|2025-02-24 16:26:40|106569.8|106544.8|106572.2|106547.2|106575.2|106550.2|106567.6|106542.6|24
1740414410000|2025-02-24 16:26:50|106571|106546|106572|106547|106573.9|106548.9|106566.5|106541.5|25
1740414420000|2025-02-24 16:27:00|106570.3|106545.3|106567.1|106542.1|106575.5|106550.5|106565.2|106540.2|38
1740414430000|2025-02-24 16:27:10|106567.9|106542.9|106553.6|106528.6|106569.1|106544.1|106551.4|106526.4|36
1740414440000|2025-02-24 16:27:20|106554.4|106529.4|106567.4|106542.4|106572.3|106547.3|106554.4|106529.4|31
1740414450000|2025-02-24 16:27:30|106568.5|106543.5|106567.7|106542.7|106570.2|106545.2|106566.4|106541.4|7
1740414460000|2025-02-24 16:27:40|106568.2|106543.2|106570.5|106545.5|106570.6|106545.6|106566.9|106541.9|11
1740414470000|2025-02-24 16:27:50|106568.9|106543.9|106570.4|106545.4|106570.4|106545.4|106566.3|106541.3|7
1740414480000|2025-02-24 16:28:00|106567.2|106542.2|106566.7|106541.7|106567.3|106542.3|106562|106537|17
1740414490000|2025-02-24 16:28:10|106568.4|106543.4|106576.2|106551.2|106576.2|106551.2|106568.4|106543.4|21
1740414500000|2025-02-24 16:28:20|106575.3|106550.3|106583.2|106558.2|106584.8|106559.8|106575.3|106550.3|25
1740414510000|2025-02-24 16:28:30|106584.8|106559.8|106577.7|106552.7|106584.8|106559.8|106577.1|106552.1|41
1740414520000|2025-02-24 16:28:40|106579.8|106554.8|106581.6|106556.6|106588.4|106563.4|106579.7|106554.7|45
1740414530000|2025-02-24 16:28:50|106580.7|106555.7|106580.1|106555.1|106582.9|106557.9|106578|106553|14
1740414540000|2025-02-24 16:29:00|106579.3|106554.3|106581.3|106556.3|106584.1|106559.1|106579.3|106554.3|10
1740414550000|2025-02-24 16:29:10|106580.4|106555.4|106582|106557|106584.5|106559.5|106578.6|106553.6|24
1740414560000|2025-02-24 16:29:20|106582.6|106557.6|106579.5|106554.5|106585.3|106560.3|106577.7|106552.7|30
1740414570000|2025-02-24 16:29:30|106580.4|106555.4|106583|106558|106584.7|106559.7|106577.4|106552.4|30
1740414580000|2025-02-24 16:29:40|106580.4|106555.4|106582.1|106557.1|106585.8|106560.8|106580.2|106555.2|19
1740414590000|2025-02-24 16:29:50|106581.2|106556.2|106584.7|106559.7|106585.8|106560.8|106581.2|106556.2|10
1740414600000|2025-02-24 16:30:00|106585.7|106560.7|106583.4|106558.4|106585.7|106560.7|106577.1|106552.1|35
1740414610000|2025-02-24 16:30:10|106582.4|106557.4|106579.2|106554.2|106584.4|106559.4|106576.1|106551.1|22
1740414620000|2025-02-24 16:30:20|106578|106553|106582.5|106557.5|106583.5|106558.5|106576.1|106551.1|11
1740414630000|2025-02-24 16:30:30|106583.5|106558.5|106581.1|106556.1|106585|106560|106577.6|106552.6|13
1740414640000|2025-02-24 16:30:40|106584.7|106559.7|106584.2|106559.2|106584.7|106559.7|106575.3|106550.3|18
1740414650000|2025-02-24 16:30:50|106583.5|106558.5|106578.4|106553.4|106583.5|106558.5|106574.3|106549.3|20
1740414660000|2025-02-24 16:31:00|106577.2|106552.2|106588|106563|106588|106563|106575.1|106550.1|20
1740414670000|2025-02-24 16:31:10|106584.1|106559.1|106585.4|106560.4|106588.8|106563.8|106581.8|106556.8|19
1740414680000|2025-02-24 16:31:20|106582|106557|106578.5|106553.5|106582|106557|106577.7|106552.7|15
1740414690000|2025-02-24 16:31:30|106581.8|106556.8|106576.6|106551.6|106582.6|106557.6|106575.8|106550.8|10
1740414700000|2025-02-24 16:31:40|106577.6|106552.6|106575.1|106550.1|106581|106556|106575.1|106550.1|7
1740414710000|2025-02-24 16:31:50|106576.1|106551.1|106573.9|106548.9|106576.3|106551.3|106570.9|106545.9|16
1740414720000|2025-02-24 16:32:00|106570.9|106545.9|106571.6|106546.6|106576.1|106551.1|106570.2|106545.2|27
1740414730000|2025-02-24 16:32:10|106571.7|106546.7|106577.3|106552.3|106578.2|106553.2|106571.5|106546.5|19
1740414740000|2025-02-24 16:32:20|106573|106548|106575.9|106550.9|106576.2|106551.2|106567.1|106542.1|20
1740414750000|2025-02-24 16:32:30|106574.9|106549.9|106570.4|106545.4|106574.9|106549.9|106568.1|106543.1|16
1740414760000|2025-02-24 16:32:40|106571.3|106546.3|106575.1|106550.1|106578.4|106553.4|106571.2|106546.2|12
1740414770000|2025-02-24 16:32:50|106574.2|106549.2|106575.2|106550.2|106580.4|106555.4|106574.2|106549.2|4
1740414780000|2025-02-24 16:33:00|106580.4|106555.4|106580.4|106555.4|106580.4|106555.4|106576|106551|5
1740414790000|2025-02-24 16:33:10|106575.2|106550.2|106578.3|106553.3|106581.8|106556.8|106571.8|106546.8|26
1740414800000|2025-02-24 16:33:20|106578.1|106553.1|106580.1|106555.1|106583.2|106558.2|106577.4|106552.4|25
1740414810000|2025-02-24 16:33:30|106576.2|106551.2|106573.5|106548.5|106577.7|106552.7|106569.4|106544.4|26
1740414820000|2025-02-24 16:33:40|106572.8|106547.8|106575.7|106550.7|106577.5|106552.5|106571.5|106546.5|17
1740414830000|2025-02-24 16:33:50|106577|106552|106572.7|106547.7|106577|106552|106572.7|106547.7|5
1740414840000|2025-02-24 16:34:00|106571.3|106546.3|106575.4|106550.4|106575.9|106550.9|106571.3|106546.3|13
1740414850000|2025-02-24 16:34:10|106576.2|106551.2|106575.2|106550.2|106585.5|106560.5|106568.1|106543.1|27
1740414860000|2025-02-24 16:34:20|106572.5|106547.5|106563.3|106538.3|106572.5|106547.5|106563.3|106538.3|26
1740414870000|2025-02-24 16:34:30|106564.1|106539.1|106564.8|106539.8|106566.3|106541.3|106559.2|106534.2|31
1740414880000|2025-02-24 16:34:40|106563.8|106538.8|106560.2|106535.2|106564.3|106539.3|106557.1|106532.1|35
1740414890000|2025-02-24 16:34:50|106560.7|106535.7|106556.7|106531.7|106562.7|106537.7|106555.7|106530.7|22
1740414900000|2025-02-24 16:35:00|106558.5|106533.5|106561.3|106536.3|106566.2|106541.2|106558.5|106533.5|21
1740414910000|2025-02-24 16:35:10|106560.4|106535.4|106556.3|106531.3|106562.9|106537.9|106553.3|106528.3|41
1740414920000|2025-02-24 16:35:20|106557.3|106532.3|106561.8|106536.8|106564.3|106539.3|106554.7|106529.7|57
1740414930000|2025-02-24 16:35:30|106563.8|106538.8|106565|106540|106568.3|106543.3|106556.4|106531.4|45
1740414940000|2025-02-24 16:35:40|106565.1|106540.1|106564|106539|106566|106541|106560.9|106535.9|18
1740414950000|2025-02-24 16:35:50|106563|106538|106557|106532|106566.3|106541.3|106557|106532|30
1740414960000|2025-02-24 16:36:00|106557.3|106532.3|106563.8|106538.8|106565|106540|106556.6|106531.6|46
1740414970000|2025-02-24 16:36:10|106564.8|106539.8|106562|106537|106567.3|106542.3|106559.8|106534.8|30
1740414980000|2025-02-24 16:36:20|106561|106536|106559.8|106534.8|106564.2|106539.2|106552|106527|33
1740414990000|2025-02-24 16:36:30|106559.6|106534.6|106565.3|106540.3|106566.8|106541.8|106559.6|106534.6|32
1740415000000|2025-02-24 16:36:40|106567.3|106542.3|106560|106535|106567.5|106542.5|106559.8|106534.8|18
1740415010000|2025-02-24 16:36:50|106558.7|106533.7|106562.3|106537.3|106563.3|106538.3|106558.7|106533.7|19
1740415020000|2025-02-24 16:37:00|106563.8|106538.8|106571.7|106546.7|106571.7|106546.7|106557.2|106532.2|37
1740415030000|2025-02-24 16:37:10|106568.8|106543.8|106569.7|106544.7|106572.1|106547.1|106568|106543|13
1740415040000|2025-02-24 16:37:20|106570.3|106545.3|106574.7|106549.7|106575.7|106550.7|106567|106542|21
1740415050000|2025-02-24 16:37:30|106572.4|106547.4|106575|106550|106575|106550|106568.6|106543.6|6
1740415060000|2025-02-24 16:37:40|106572.3|106547.3|106573.7|106548.7|106576.7|106551.7|106569|106544|23
1740415070000|2025-02-24 16:37:50|106575|106550|106578.7|106553.7|106583.9|106558.9|106572.8|106547.8|21
1740415080000|2025-02-24 16:38:00|106574.5|106549.5|106577.4|106552.4|106582.2|106557.2|106573.1|106548.1|15
1740415090000|2025-02-24 16:38:10|106576.5|106551.5|106572.3|106547.3|106576.8|106551.8|106569.8|106544.8|17
1740415100000|2025-02-24 16:38:20|106572.6|106547.6|106569.8|106544.8|106574.2|106549.2|106564.3|106539.3|23
1740415110000|2025-02-24 16:38:30|106570.8|106545.8|106576.4|106551.4|106581.7|106556.7|106567.6|106542.6|23
1740415120000|2025-02-24 16:38:40|106575.5|106550.5|106575.8|106550.8|106577|106552|106571.5|106546.5|10
1740415130000|2025-02-24 16:38:50|106576.6|106551.6|106576.8|106551.8|106576.8|106551.8|106575.8|106550.8|3
1740415140000|2025-02-24 16:39:00|106575.8|106550.8|106566.7|106541.7|106575.8|106550.8|106565.2|106540.2|30
1740415150000|2025-02-24 16:39:10|106565.9|106540.9|106567.2|106542.2|106568.5|106543.5|106565.2|106540.2|28
1740415160000|2025-02-24 16:39:20|106567|106542|106575.5|106550.5|106577.5|106552.5|106567|106542|18
1740415170000|2025-02-24 16:39:30|106574.7|106549.7|106563.8|106538.8|106574.7|106549.7|106559.3|106534.3|30
1740415180000|2025-02-24 16:39:40|106564.6|106539.6|106572.8|106547.8|106573.7|106548.7|106564.6|106539.6|8
1740415190000|2025-02-24 16:39:50|106577.5|106552.5|106567.2|106542.2|106577.5|106552.5|106567.2|106542.2|6
1740415200000|2025-02-24 16:40:00|106566.1|106541.1|106565.9|106540.9|106568.4|106543.4|106561.8|106536.8|25
1740415210000|2025-02-24 16:40:10|106564.8|106539.8|106566|106541|106572|106547|106564.6|106539.6|16
1740415220000|2025-02-24 16:40:20|106573.5|106548.5|106572|106547|106574.6|106549.6|106566.5|106541.5|14
1740415230000|2025-02-24 16:40:30|106572.1|106547.1|106576.9|106551.9|106576.9|106551.9|106566.7|106541.7|15
1740415240000|2025-02-24 16:40:40|106576.8|106551.8|106574.4|106549.4|106576.8|106551.8|106571.7|106546.7|7
1740415250000|2025-02-24 16:40:50|106574.2|106549.2|106564.2|106539.2|106574.2|106549.2|106560.1|106535.1|35
1740415260000|2025-02-24 16:41:00|106562.7|106537.7|106563.1|106538.1|106567.1|106542.1|106559.7|106534.7|42
1740415270000|2025-02-24 16:41:10|106564.2|106539.2|106576.8|106551.8|106580.9|106555.9|106564.2|106539.2|20
1740415280000|2025-02-24 16:41:20|106581.2|106556.2|106573.8|106548.8|106581.2|106556.2|106573.8|106548.8|10
1740415290000|2025-02-24 16:41:30|106575.3|106550.3|106575.7|106550.7|106579|106554|106575.3|106550.3|6
1740415300000|2025-02-24 16:41:40|106574.7|106549.7|106579.6|106554.6|106579.9|106554.9|106571.5|106546.5|11
1740415310000|2025-02-24 16:41:50|106580.6|106555.6|106572.5|106547.5|106581.8|106556.8|106572.3|106547.3|15
1740415320000|2025-02-24 16:42:00|106571.6|106546.6|106578.4|106553.4|106579.6|106554.6|106571.5|106546.5|15
1740415330000|2025-02-24 16:42:10|106578.5|106553.5|106578.7|106553.7|106580|106555|106574.9|106549.9|7
1740415340000|2025-02-24 16:42:20|106578.5|106553.5|106579.1|106554.1|106579.8|106554.8|106577.2|106552.2|10
1740415350000|2025-02-24 16:42:30|106579.5|106554.5|106577.3|106552.3|106579.8|106554.8|106572|106547|16
1740415360000|2025-02-24 16:42:40|106576.1|106551.1|106581|106556|106583.4|106558.4|106569.4|106544.4|19
1740415370000|2025-02-24 16:42:50|106576.8|106551.8|106581.7|106556.7|106581.8|106556.8|106575.6|106550.6|14
1740415380000|2025-02-24 16:43:00|106577.8|106552.8|106588.2|106538.2|106597.2|106557|106575.5|106538.2|19
1740415390000|2025-02-24 16:43:10|106590.2|106540.2|106593.9|106543.9|106597.4|106547.4|106590.2|106540.2|10
1740415400000|2025-02-24 16:43:20|106593.5|106543.5|106594|106544|106594.3|106544.3|106593.5|106543.5|8
1740415410000|2025-02-24 16:43:30|106593.9|106543.9|106580.1|106555.1|106600|106558.3|106580.1|106541.3|20
1740415420000|2025-02-24 16:43:40|106583.3|106558.3|106594.5|106544.5|106597.2|106558.3|106577.6|106542.4|11
1740415430000|2025-02-24 16:43:50|106594.6|106544.6|106602.1|106552.1|106602.2|106571.2|106594.6|106544.6|9
1740415440000|2025-02-24 16:44:00|106602.5|106552.5|106598.2|106548.2|106603.7|106553.7|106597.9|106547.9|8
1740415450000|2025-02-24 16:44:10|106598.3|106548.3|106571.2|106546.2|106601|106551|106571.2|106533.4|40
1740415460000|2025-02-24 16:44:20|106570.2|106545.2|106596.7|106546.7|106599.1|106553.5|106570.2|106539.9|29
1740415470000|2025-02-24 16:44:30|106594.7|106544.7|106593.6|106543.6|106596.6|106546.6|106584.2|106534.2|40
1740415480000|2025-02-24 16:44:40|106592.3|106542.3|106591.4|106541.4|106596.8|106559.5|106579|106535.6|29
1740415490000|2025-02-24 16:44:50|106589.7|106539.7|106583.2|106533.2|106592|106542|106581.4|106531.4|40
1740415500000|2025-02-24 16:45:00|106581.6|106531.6|106589|106539|106590.3|106540.3|106579.1|106529.1|23
1740415510000|2025-02-24 16:45:10|106585|106535|106587.1|106537.1|106590.8|106540.8|106580.5|106530.5|33
1740415520000|2025-02-24 16:45:20|106590.8|106540.8|106582.3|106532.3|106596.7|106558.7|106581.5|106532.3|34
1740415530000|2025-02-24 16:45:30|106583.7|106533.7|106587.6|106537.6|106589.7|106557.1|106576.7|106530.8|35
1740415540000|2025-02-24 16:45:40|106586.2|106536.2|106585|106535|106597|106550.5|106572|106527|29
1740415550000|2025-02-24 16:45:50|106582.5|106532.5|106594.5|106544.5|106594.5|106548|106569.5|106529|44
1740415560000|2025-02-24 16:46:00|106576|106551|106585.8|106535.8|106593.8|106555.5|106571.5|106529.5|40
1740415570000|2025-02-24 16:46:10|106585|106535|106591|106541|106591.7|106541.7|106579.2|106529.2|30
1740415580000|2025-02-24 16:46:20|106586|106536|106585.7|106535.7|106591.7|106541.7|106582.7|106532.7|20
1740415590000|2025-02-24 16:46:30|106587.7|106537.7|106572.6|106547.6|106591.7|106553.3|106570.1|106537.7|38
1740415600000|2025-02-24 16:46:40|106573.6|106548.6|106575.9|106550.9|106575.9|106550.9|106570.3|106545.3|22
1740415610000|2025-02-24 16:46:50|106574.2|106549.2|106575.3|106550.3|106576.3|106551.3|106572.3|106547.3|26
1740415620000|2025-02-24 16:47:00|106571.3|106546.3|106572.8|106547.8|106573|106548|106565.2|106540.2|40
1740415630000|2025-02-24 16:47:10|106571|106546|106570.3|106545.3|106575.9|106550.9|106563.3|106538.3|36
1740415640000|2025-02-24 16:47:20|106571.1|106546.1|106581.3|106556.3|106588.2|106563.2|106571.1|106546.1|38
1740415650000|2025-02-24 16:47:30|106584.3|106559.3|106588|106563|106590.6|106565.6|106579.2|106554.2|29
1740415660000|2025-02-24 16:47:40|106588.9|106563.9|106588.2|106563.2|106589.5|106564.5|106584.1|106559.1|22
1740415670000|2025-02-24 16:47:50|106587.5|106562.5|106581.1|106556.1|106589.9|106564.9|106579.4|106554.4|18
1740415680000|2025-02-24 16:48:00|106580.2|106555.2|106571.9|106546.9|106580.3|106555.3|106569.5|106544.5|31
1740415690000|2025-02-24 16:48:10|106572.6|106547.6|106576.1|106551.1|106576.3|106551.3|106571.4|106546.4|31
1740415700000|2025-02-24 16:48:20|106574.5|106549.5|106577.4|106552.4|106579.3|106554.3|106572.9|106547.9|38
1740415710000|2025-02-24 16:48:30|106578.5|106553.5|106581.1|106556.1|106587.4|106562.4|106577.2|106552.2|37
1740415720000|2025-02-24 16:48:40|106582.4|106557.4|106582.4|106557.4|106585|106560|106574.7|106549.7|28
1740415730000|2025-02-24 16:48:50|106583.5|106558.5|106582.1|106557.1|106584.1|106559.1|106580.8|106555.8|18
1740415740000|2025-02-24 16:49:00|106583|106558|106583.4|106558.4|106584.7|106559.7|106581.6|106556.6|20
1740415750000|2025-02-24 16:49:10|106583.9|106558.9|106604.3|106579.3|106605.7|106580.7|106583.5|106558.5|52
1740415760000|2025-02-24 16:49:20|106602.8|106577.8|106601.8|106576.8|106605.7|106580.7|106601.8|106576.8|32
1740415770000|2025-02-24 16:49:30|106597.8|106572.8|106597.9|106572.9|106604.2|106579.2|106595.7|106570.7|29
1740415780000|2025-02-24 16:49:40|106602.4|106577.4|106590.9|106565.9|106602.4|106577.4|106588.4|106563.4|33
1740415790000|2025-02-24 16:49:50|106589.9|106564.9|106606.1|106581.1|106606.1|106581.1|106589.7|106564.7|35
1740415800000|2025-02-24 16:50:00|106605.2|106580.2|106607.6|106582.6|106607.6|106582.6|106602.3|106577.3|38
1740415810000|2025-02-24 16:50:10|106607.2|106582.2|106598.8|106573.8|106607.2|106582.2|106594.4|106569.4|34
1740415820000|2025-02-24 16:50:20|106598.1|106573.1|106599|106574|106600.4|106575.4|106591.8|106566.8|41
1740415830000|2025-02-24 16:50:30|106598.4|106573.4|106588.5|106563.5|106599.5|106574.5|106585.8|106560.8|26
1740415840000|2025-02-24 16:50:40|106586.2|106561.2|106586.2|106561.2|106590.5|106565.5|106583.2|106558.2|44
1740415850000|2025-02-24 16:50:50|106584.5|106559.5|106571.3|106546.3|106585.9|106560.9|106568.1|106543.1|52
1740415860000|2025-02-24 16:51:00|106570.3|106545.3|106573.6|106548.6|106573.6|106548.6|106564.2|106539.2|36
1740415870000|2025-02-24 16:51:10|106571.8|106546.8|106571.4|106546.4|106573.4|106548.4|106567.2|106542.2|21
1740415880000|2025-02-24 16:51:20|106570|106545|106567.3|106542.3|106573.4|106548.4|106563.9|106538.9|46
1740415890000|2025-02-24 16:51:30|106568.2|106543.2|106567.8|106542.8|106574|106549|106566.3|106541.3|40
1740415900000|2025-02-24 16:51:40|106566.8|106541.8|106568.5|106543.5|106572.9|106547.9|106566|106541|35
1740415910000|2025-02-24 16:51:50|106572.6|106547.6|106565.6|106540.6|106573.6|106548.6|106565|106540|30
1740415920000|2025-02-24 16:52:00|106567.8|106542.8|106567.8|106542.8|106569.5|106544.5|106565|106540|25
1740415930000|2025-02-24 16:52:10|106565.7|106540.7|106560.5|106535.5|106571.5|106546.5|106558.8|106533.8|20
1740415940000|2025-02-24 16:52:20|106561.9|106536.9|106560.9|106535.9|106563.8|106538.8|106557.4|106532.4|49
1740415950000|2025-02-24 16:52:30|106562.2|106537.2|106562.1|106537.1|106562.5|106537.5|106559.2|106534.2|31
1740415960000|2025-02-24 16:52:40|106563.3|106538.3|106558.2|106533.2|106563.6|106538.6|106558.2|106533.2|53
1740415970000|2025-02-24 16:52:50|106558.7|106533.7|106557.8|106532.8|106564.6|106539.6|106556.7|106531.7|54
1740415980000|2025-02-24 16:53:00|106558.8|106533.8|106556.5|106531.5|106560.9|106535.9|106553.9|106528.9|29
1740415990000|2025-02-24 16:53:10|106555.7|106530.7|106554.7|106529.7|106557.5|106532.5|106548.2|106523.2|44
1740416000000|2025-02-24 16:53:20|106556.2|106531.2|106552.2|106527.2|106560.1|106535.1|106551|106526|55
1740416010000|2025-02-24 16:53:30|106553.2|106528.2|106556.3|106531.3|106557.6|106532.6|106549.4|106524.4|43
1740416020000|2025-02-24 16:53:40|106557.5|106532.5|106552.5|106527.5|106558.2|106533.2|106550|106525|37
1740416030000|2025-02-24 16:53:50|106549|106524|106556.6|106531.6|106557.9|106532.9|106549|106524|55
1740416040000|2025-02-24 16:54:00|106557.3|106532.3|106562.7|106537.7|106565.3|106540.3|106554.8|106529.8|40
1740416050000|2025-02-24 16:54:10|106565.1|106540.1|106562|106537|106569.6|106544.6|106560.3|106535.3|29
1740416060000|2025-02-24 16:54:20|106563.1|106538.1|106560.3|106535.3|106566.7|106541.7|106552.7|106527.7|35
1740416070000|2025-02-24 16:54:30|106559.3|106534.3|106557.4|106532.4|106567|106542|106556.9|106531.9|41
1740416080000|2025-02-24 16:54:40|106558.4|106533.4|106556.6|106531.6|106563.2|106538.2|106556.4|106531.4|29
1740416090000|2025-02-24 16:54:50|106557.6|106532.6|106560.1|106535.1|106563.2|106538.2|106557.3|106532.3|23
1740416100000|2025-02-24 16:55:00|106560.7|106535.7|106543.6|106518.6|106565.3|106540.3|106540.7|106515.7|55
1740416110000|2025-02-24 16:55:10|106542.8|106517.8|106538.4|106513.4|106545|106520|106526.8|106501.8|45
1740416120000|2025-02-24 16:55:20|106538.5|106513.5|106539.6|106514.6|106543.4|106518.4|106533.1|106508.1|35
1740416130000|2025-02-24 16:55:30|106537.8|106512.8|106535.7|106510.7|106537.8|106512.8|106527.8|106502.8|45
1740416140000|2025-02-24 16:55:40|106528.9|106503.9|106527.4|106502.4|106538.3|106513.3|106526.4|106501.4|35
1740416150000|2025-02-24 16:55:50|106527.6|106502.6|106530.7|106505.7|106534.7|106509.7|106524.5|106499.5|37
1740416160000|2025-02-24 16:56:00|106532.1|106507.1|106534.9|106509.9|106534.9|106509.9|106526.4|106501.4|27
1740416170000|2025-02-24 16:56:10|106533.2|106508.2|106531.6|106506.6|106534.9|106509.9|106527.3|106502.3|17
1740416180000|2025-02-24 16:56:20|106530.6|106505.6|106531.9|106506.9|106533.7|106508.7|106527|106502|13
1740416190000|2025-02-24 16:56:30|106530.7|106505.7|106531.2|106506.2|106533.8|106508.8|106529|106504|19
1740416200000|2025-02-24 16:56:40|106530.2|106505.2|106532.9|106507.9|106532.9|106507.9|106530.2|106505.2|10
1740416210000|2025-02-24 16:56:50|106534.1|106509.1|106532.5|106507.5|106536|106511|106528.8|106503.8|18
1740416220000|2025-02-24 16:57:00|106533.1|106508.1|106508.8|106483.8|106535.1|106510.1|106503.1|106478.1|36
1740416230000|2025-02-24 16:57:10|106509.4|106484.4|106518.4|106493.4|106521.8|106496.8|106507.4|106482.4|65
1740416240000|2025-02-24 16:57:20|106519.9|106494.9|106527.9|106502.9|106529.7|106504.7|106518.6|106493.6|53
1740416250000|2025-02-24 16:57:30|106527.4|106502.4|106522.7|106497.7|106529.4|106504.4|106521.8|106496.8|46
1740416260000|2025-02-24 16:57:40|106521.5|106496.5|106518.6|106493.6|106521.5|106496.5|106515.2|106490.2|42
1740416270000|2025-02-24 16:57:50|106519.6|106494.6|106520.3|106495.3|106525.3|106500.3|106516.7|106491.7|52
1740416280000|2025-02-24 16:58:00|106518.1|106493.1|106520.9|106495.9|106522.2|106497.2|106514.1|106489.1|54
1740416290000|2025-02-24 16:58:10|106521.5|106496.5|106523.1|106498.1|106524.7|106499.7|106520.4|106495.4|45
1740416300000|2025-02-24 16:58:20|106524|106499|106532.9|106507.9|106535.7|106510.7|106524|106499|35
1740416310000|2025-02-24 16:58:30|106531.7|106506.7|106531.8|106506.8|106536|106511|106527.8|106502.8|35
1740416320000|2025-02-24 16:58:40|106533.5|106508.5|106533.8|106508.8|106540.2|106515.2|106531.8|106506.8|28
1740416330000|2025-02-24 16:58:50|106534.5|106509.5|106536.1|106511.1|106542.7|106517.7|106533.5|106508.5|22
1740416340000|2025-02-24 16:59:00|106535.3|106510.3|106521.2|106496.2|106537.1|106512.1|106517.9|106492.9|28
1740416350000|2025-02-24 16:59:10|106522.2|106497.2|106523.5|106498.5|106523.5|106498.5|106516.6|106491.6|18
1740416360000|2025-02-24 16:59:20|106527|106502|106523.3|106498.3|106527.8|106502.8|106519.9|106494.9|29
1740416370000|2025-02-24 16:59:30|106524.5|106499.5|106528.4|106503.4|106530.1|106505.1|106524.5|106499.5|26
1740416380000|2025-02-24 16:59:40|106529.9|106504.9|106523.8|106498.8|106530.9|106505.9|106523.8|106498.8|27
1740416390000|2025-02-24 16:59:50|106524.6|106499.6|106526|106501|106527.3|106502.3|106521.1|106496.1|19
1740416400000|2025-02-24 17:00:00|106527|106502|106522|106497|106527.3|106502.3|106520.7|106495.7|30
1740416410000|2025-02-24 17:00:10|106521.3|106496.3|106517.3|106492.3|106521.8|106496.8|106515.9|106490.9|15
1740416420000|2025-02-24 17:00:20|106518.4|106493.4|106515.4|106490.4|106518.4|106493.4|106513.4|106488.4|6
1740416430000|2025-02-24 17:00:30|106514.1|106489.1|106520.1|106495.1|106520.9|106495.9|106513.3|106488.3|19
1740416440000|2025-02-24 17:00:40|106519.2|106494.2|106517.8|106492.8|106520.1|106495.1|106517.8|106492.8|16
1740416450000|2025-02-24 17:00:50|106518.8|106493.8|106523.1|106498.1|106523.7|106498.7|106517.8|106492.8|29
1740416460000|2025-02-24 17:01:00|106522|106497|106516.6|106491.6|106531.8|106497|106514.2|106480.9|24
1740416470000|2025-02-24 17:01:10|106517.6|106492.6|106530|106480|106530|106500.1|106516.8|106480|17
1740416480000|2025-02-24 17:01:20|106518.5|106493.5|106524|106499|106525.4|106500.4|106517.3|106492.3|15
1740416490000|2025-02-24 17:01:30|106523.2|106498.2|106525|106500|106525|106500|106523.2|106498.2|3
1740416500000|2025-02-24 17:01:40|106524.2|106499.2|106522.3|106497.3|106533.1|106499.2|106521.1|106481.9|5
1740416510000|2025-02-24 17:01:50|106523.1|106498.1|106520.6|106495.6|106532.2|106498.4|106520.6|106479.4|9
1740416520000|2025-02-24 17:02:00|106521.8|106496.8|106535|106510|106537.5|106512.5|106521.8|106496.8|14
1740416530000|2025-02-24 17:02:10|106533.8|106508.8|106535.2|106510.2|106538|106513|106533.8|106508.8|20
1740416540000|2025-02-24 17:02:20|106536.5|106511.5|106536.9|106511.9|106538.4|106513.4|106535.1|106510.1|14
1740416550000|2025-02-24 17:02:30|106538.6|106513.6|106537.4|106512.4|106545.1|106514.2|106533.5|106494.1|15
1740416560000|2025-02-24 17:02:40|106538.3|106513.3|106537.7|106512.7|106543.6|106518.6|106534.8|106509.8|29
1740416570000|2025-02-24 17:02:50|106536.6|106511.6|106532.1|106507.1|106537.1|106512.1|106531.9|106506.9|22
1740416580000|2025-02-24 17:03:00|106532.4|106507.4|106531.3|106506.3|106534.9|106509.9|106528.2|106503.2|24
1740416590000|2025-02-24 17:03:10|106532.1|106507.1|106526.7|106501.7|106532.1|106507.1|106523.5|106498.5|17
1740416600000|2025-02-24 17:03:20|106527.6|106502.6|106535.9|106510.9|106535.9|106510.9|106524.9|106499.9|33
1740416610000|2025-02-24 17:03:30|106536.9|106511.9|106527.2|106502.2|106543.9|106518.9|106527|106502|16
1740416620000|2025-02-24 17:03:40|106526.3|106501.3|106530.1|106505.1|106530.5|106505.5|106523.7|106498.7|15
1740416630000|2025-02-24 17:03:50|106531|106506|106539.4|106514.4|106539.4|106514.4|106531|106506|25
1740416640000|2025-02-24 17:04:00|106538.3|106513.3|106545.4|106520.4|106545.9|106520.9|106534.6|106509.6|32
1740416650000|2025-02-24 17:04:10|106544.6|106519.6|106543|106518|106544.6|106519.6|106541.9|106516.9|25
1740416660000|2025-02-24 17:04:20|106544|106519|106533.5|106508.5|106544|106519|106532.6|106507.6|7
1740416670000|2025-02-24 17:04:30|106534.6|106509.6|106543.2|106518.2|106543.9|106518.9|106534.6|106509.6|13
1740416680000|2025-02-24 17:04:40|106544.2|106519.2|106543.9|106518.9|106544.2|106519.2|106543|106518|3
1740416690000|2025-02-24 17:04:50|106545|106520|106546.9|106521.9|106549.8|106524.8|106545|106520|31
1740416700000|2025-02-24 17:05:00|106546|106521|106548.1|106523.1|106548.1|106523.1|106545.2|106520.2|7
1740416710000|2025-02-24 17:05:10|106547|106522|106551.2|106526.2|106552|106527|106547|106522|9
1740416720000|2025-02-24 17:05:20|106549.9|106524.9|106551.1|106526.1|106551.1|106526.1|106547.1|106522.1|12
1740416730000|2025-02-24 17:05:30|106549.4|106524.4|106550|106525|106550.2|106525.2|106549.1|106524.1|4
1740416740000|2025-02-24 17:05:40|106548.3|106523.3|106559.7|106534.7|106560.6|106535.6|106547.8|106522.8|17
1740416750000|2025-02-24 17:05:50|106560.5|106535.5|106570.8|106545.8|106571.1|106546.1|106560.1|106535.1|22
1740416760000|2025-02-24 17:06:00|106572.1|106547.1|106570.8|106545.8|106573.4|106548.4|106566.8|106541.8|17
1740416770000|2025-02-24 17:06:10|106571.7|106546.7|106574.8|106549.8|106574.8|106549.8|106571.2|106546.2|12
1740416780000|2025-02-24 17:06:20|106573.7|106548.7|106575.9|106550.9|106577.7|106552.7|106572.1|106547.1|13
1740416790000|2025-02-24 17:06:30|106574.9|106549.9|106571.6|106546.6|106574.9|106549.9|106570.9|106545.9|25
1740416800000|2025-02-24 17:06:40|106570.4|106545.4|106569.2|106544.2|106570.5|106545.5|106568.2|106543.2|7
1740416810000|2025-02-24 17:06:50|106570.1|106545.1|106565.8|106540.8|106573.5|106548.5|106564.6|106539.6|27
1740416820000|2025-02-24 17:07:00|106566.9|106541.9|106611.2|106586.2|106611.3|106586.3|106565.8|106540.8|39
1740416830000|2025-02-24 17:07:10|106622.9|106572.9|106578.3|106553.3|106623.7|106578.2|106574.5|106549.5|66
1740416840000|2025-02-24 17:07:20|106578.4|106553.4|106579.3|106554.3|106586.6|106561.6|106574.4|106549.4|58
1740416850000|2025-02-24 17:07:30|106578.8|106553.8|106572|106547|106579.8|106554.8|106569.7|106544.7|43
1740416860000|2025-02-24 17:07:40|106571.4|106546.4|106565.8|106540.8|106574.8|106549.8|106561|106536|22
1740416870000|2025-02-24 17:07:50|106564.8|106539.8|106561.3|106536.3|106573|106548|106561.3|106536.3|29
1740416880000|2025-02-24 17:08:00|106558.7|106533.7|106567.8|106542.8|106574.9|106547.4|106554.1|106512.9|60
1740416890000|2025-02-24 17:08:10|106566.5|106541.5|106571.9|106546.9|106574.8|106549.8|106564.7|106539.7|25
1740416900000|2025-02-24 17:08:20|106570|106545|106572.5|106547.5|106575.8|106550.8|106570|106545|22
1740416910000|2025-02-24 17:08:30|106571.9|106546.9|106571.8|106546.8|106574.5|106549.5|106564.6|106539.6|30
1740416920000|2025-02-24 17:08:40|106571|106546|106570.6|106545.6|106572.6|106547.6|106567.8|106542.8|17
1740416930000|2025-02-24 17:08:50|106571.8|106546.8|106563.2|106538.2|106578.9|106547.6|106561.7|106527.1|22
1740416940000|2025-02-24 17:09:00|106562.2|106537.2|106571.4|106546.4|106573.3|106548.3|106562|106537|32
1740416950000|2025-02-24 17:09:10|106572.6|106547.6|106570.9|106545.9|106576.9|106551.9|106564.7|106539.7|18
1740416960000|2025-02-24 17:09:20|106572.1|106547.1|106566.4|106541.4|106572.1|106547.1|106560.4|106535.4|37
1740416970000|2025-02-24 17:09:30|106565.7|106540.7|106571.1|106546.1|106571.5|106546.5|106563.7|106538.7|17
1740416980000|2025-02-24 17:09:40|106567.5|106542.5|106562.4|106537.4|106577.2|106546.4|106552.3|106527.2|26
1740416990000|2025-02-24 17:09:50|106561.9|106536.9|106562.7|106537.7|106567.3|106542.3|106554.4|106529.4|21
1740417000000|2025-02-24 17:10:00|106565.9|106540.9|106557.7|106532.7|106568.2|106543.2|106556|106531|22
1740417010000|2025-02-24 17:10:10|106554.1|106529.1|106546.6|106521.6|106555.4|106530.4|106539|106514|17
1740417020000|2025-02-24 17:10:20|106545.1|106520.1|106545.1|106520.1|106546.4|106521.4|106542.1|106517.1|7
1740417030000|2025-02-24 17:10:30|106543.7|106518.7|106545.9|106520.9|106547.5|106522.5|106538.3|106513.3|19
1740417040000|2025-02-24 17:10:40|106541.4|106516.4|106535.3|106510.3|106545.9|106520.9|106535.3|106510.3|10
1740417050000|2025-02-24 17:10:50|106536.3|106511.3|106534.5|106509.5|106536.3|106511.3|106530.9|106505.9|9
1740417060000|2025-02-24 17:11:00|106535.4|106510.4|106534.5|106509.5|106541.5|106516.5|106532.3|106507.3|11
1740417070000|2025-02-24 17:11:10|106540.2|106515.2|106540.1|106515.1|106541.5|106516.5|106533.1|106508.1|6
1740417080000|2025-02-24 17:11:20|106534.5|106509.5|106538.5|106513.5|106543.9|106518.9|106532.2|106507.2|7
1740417090000|2025-02-24 17:11:30|106543.9|106518.9|106542.4|106517.4|106543.9|106518.9|106532.7|106507.7|16
1740417100000|2025-02-24 17:11:40|106543.6|106518.6|106543.2|106518.2|106554.3|106529.3|106540.8|106515.8|20
1740417110000|2025-02-24 17:11:50|106537.8|106512.8|106538.1|106513.1|106545.4|106520.4|106537.2|106512.2|11
1740417120000|2025-02-24 17:12:00|106539.4|106514.4|106538.5|106513.5|106545|106520|106534.7|106509.7|18
1740417130000|2025-02-24 17:12:10|106539.6|106514.6|106538|106513|106557.6|106515.5|106536.3|106504.4|13
1740417140000|2025-02-24 17:12:20|106537|106512|106540.1|106515.1|106541.3|106516.3|106531.4|106506.4|12
1740417150000|2025-02-24 17:12:30|106538.4|106513.4|106540.4|106515.4|106540.4|106515.4|106534|106509|8
1740417160000|2025-02-24 17:12:40|106538.9|106513.9|106533.5|106508.5|106540.6|106515.6|106532.4|106507.4|12
1740417170000|2025-02-24 17:12:50|106532.1|106507.1|106538.8|106513.8|106543.1|106518.1|106526.7|106501.7|25
1740417180000|2025-02-24 17:13:00|106537.5|106512.5|106529.1|106504.1|106537.5|106512.5|106528.2|106503.2|11
1740417190000|2025-02-24 17:13:10|106530.3|106505.3|106530.3|106505.3|106530.3|106505.3|106530.3|106505.3|1
1740417200000|2025-02-24 17:13:20|106531.4|106506.4|106530.1|106505.1|106531.4|106506.4|106522|106497|8
1740417210000|2025-02-24 17:13:30|106531.3|106506.3|106522.2|106497.2|106534.2|106509.2|106521.1|106496.1|23
1740417220000|2025-02-24 17:13:40|106523|106498|106524.3|106499.3|106527.5|106502.5|106520|106495|13
1740417230000|2025-02-24 17:13:50|106522.8|106497.8|106525.3|106500.3|106525.3|106500.3|106522.8|106497.8|12
1740417240000|2025-02-24 17:14:00|106524.3|106499.3|106532.1|106482.1|106532.6|106507.6|106520.1|106482.1|14
1740417250000|2025-02-24 17:14:10|106529.2|106479.2|106538.9|106488.9|106539.7|106489.7|106529.2|106479.2|22
1740417260000|2025-02-24 17:14:20|106540|106490|106539.4|106514.4|106544|106517.2|106536.3|106490|16
1740417270000|2025-02-24 17:14:30|106538.2|106513.2|106541.2|106491.2|106541.2|106513.2|106524.7|106489.3|16
1740417280000|2025-02-24 17:14:40|106540.1|106490.1|106533.4|106483.4|106540.1|106492.5|106514.7|106479.2|19
1740417290000|2025-02-24 17:14:50|106534.5|106484.5|106536.8|106486.8|106536.8|106486.8|106532.9|106482.9|8
1740417300000|2025-02-24 17:15:00|106536|106486|106523.1|106498.1|106536|106498.1|106523.1|106484.8|5
1740417310000|2025-02-24 17:15:10|106534.8|106484.8|106535.8|106485.8|106536.9|106486.9|106532.8|106482.8|14
1740417320000|2025-02-24 17:15:20|106535|106485|106535.8|106485.8|106535.8|106485.8|106535|106485|16
1740417330000|2025-02-24 17:15:30|106535|106485|106533.6|106483.6|106535.8|106485.8|106533|106483|8
1740417340000|2025-02-24 17:15:40|106534.5|106484.5|106536.5|106486.5|106536.5|106491.9|106516.9|106483.6|5
1740417350000|2025-02-24 17:15:50|106535.3|106485.3|106526|106476|106535.3|106496.8|106507.1|106473.5|27
1740417360000|2025-02-24 17:16:00|106524.5|106474.5|106496.6|106471.6|106526.3|106485.1|106495.9|106470.9|40
1740417370000|2025-02-24 17:16:10|106497.6|106472.6|106506.5|106481.5|106508|106483|106497.6|106472.6|37
1740417380000|2025-02-24 17:16:20|106506|106481|106499.7|106474.7|106508.3|106483.3|106497.1|106472.1|30
1740417390000|2025-02-24 17:16:30|106498.7|106473.7|106495.5|106470.5|106499.7|106474.7|106490.7|106465.7|16
1740417400000|2025-02-24 17:16:40|106494.2|106469.2|106494.1|106469.1|106494.2|106469.2|106486.6|106461.6|11
1740417410000|2025-02-24 17:16:50|106494.9|106469.9|106491.2|106466.2|106495.9|106470.9|106489.5|106464.5|11
1740417420000|2025-02-24 17:17:00|106492.2|106467.2|106505.1|106480.1|106505.3|106480.3|106490.5|106465.5|29
1740417430000|2025-02-24 17:17:10|106504.3|106479.3|106502.1|106477.1|106508.2|106483.2|106498|106473|24
1740417440000|2025-02-24 17:17:20|106503.7|106478.7|106503.4|106478.4|106505.7|106480.7|106497|106472|24
1740417450000|2025-02-24 17:17:30|106502.2|106477.2|106503.8|106478.8|106509.2|106484.2|106502.2|106477.2|26
1740417460000|2025-02-24 17:17:40|106506.6|106481.6|106504.1|106479.1|106506.8|106481.8|106499.8|106474.8|24
1740417470000|2025-02-24 17:17:50|106506.1|106481.1|106502.6|106477.6|106506.5|106481.5|106498|106473|12
1740417480000|2025-02-24 17:18:00|106503.8|106478.8|106508.7|106483.7|106515.2|106490.2|106502.9|106477.9|29
1740417490000|2025-02-24 17:18:10|106514.8|106489.8|106519.1|106494.1|106519.1|106494.1|106508.7|106483.7|9
1740417500000|2025-02-24 17:18:20|106517.9|106492.9|106511.7|106486.7|106517.9|106492.9|106511.7|106486.7|2
1740417510000|2025-02-24 17:18:30|106513.1|106488.1|106527.5|106477.5|106527.5|106489|106510.4|106475.7|7
1740417520000|2025-02-24 17:18:40|106526.6|106476.6|106509.3|106484.3|106526.6|106492.8|106508.1|106476.6|10
1740417530000|2025-02-24 17:18:50|106515|106490|106515|106490|106515|106490|106515|106490|1
1740417540000|2025-02-24 17:19:00|106516|106491|106518.1|106493.1|106520.1|106495.1|106514.4|106489.4|7
1740417550000|2025-02-24 17:19:10|106519.3|106494.3|106519.7|106494.7|106526.4|106501.4|106513.7|106488.7|18
1740417560000|2025-02-24 17:19:20|106521.7|106496.7|106534.7|106509.7|106543.5|106511.2|106519.2|106490|33
1740417570000|2025-02-24 17:19:30|106537|106512|106531|106506|106537|106512|106526.8|106501.8|17
1740417580000|2025-02-24 17:19:40|106530.7|106505.7|106528.4|106503.4|106536.7|106511.7|106527.9|106502.9|23
1740417590000|2025-02-24 17:19:50|106527.8|106502.8|106530.9|106505.9|106537.7|106512.7|106526.7|106501.7|39
1740417600000|2025-02-24 17:20:00|106527.2|106502.2|106526|106501|106530.3|106505.3|106523.7|106498.7|27
1740417610000|2025-02-24 17:20:10|106525.2|106500.2|106523.6|106498.6|106529.2|106504.2|106522.1|106497.1|25
1740417620000|2025-02-24 17:20:20|106525.5|106500.5|106520.9|106495.9|106527.3|106502.3|106519.2|106494.2|13
1740417630000|2025-02-24 17:20:30|106519.7|106494.7|106520.9|106495.9|106530|106505|106519.7|106494.7|13
1740417640000|2025-02-24 17:20:40|106519.6|106494.6|106520.9|106495.9|106524.5|106499.5|106517.5|106492.5|35
1740417650000|2025-02-24 17:20:50|106522.4|106497.4|106522.7|106497.7|106525.8|106500.8|106521.7|106496.7|11
1740417660000|2025-02-24 17:21:00|106523.8|106498.8|106523.3|106498.3|106525.3|106500.3|106516.7|106491.7|19
1740417670000|2025-02-24 17:21:10|106520|106495|106518.8|106493.8|106524.7|106499.7|106517.6|106492.6|8
1740417680000|2025-02-24 17:21:20|106524.7|106499.7|106523.7|106498.7|106524.7|106499.7|106517.7|106492.7|30
1740417690000|2025-02-24 17:21:30|106517.7|106492.7|106520.5|106495.5|106523.7|106498.7|106516.1|106491.1|27
1740417700000|2025-02-24 17:21:40|106521.8|106496.8|106518.7|106493.7|106535.4|106503.6|106517|106485.4|32
1740417710000|2025-02-24 17:21:50|106519.9|106494.9|106532.3|106507.3|106537.9|106512.9|106516.6|106491.6|29
1740417720000|2025-02-24 17:22:00|106532.8|106507.8|106541.6|106516.6|106541.6|106516.6|106530.4|106505.4|24
1740417730000|2025-02-24 17:22:10|106542.7|106517.7|106541.6|106516.6|106542.7|106517.7|106532.8|106507.8|16
1740417740000|2025-02-24 17:22:20|106540.5|106515.5|106531.2|106506.2|106543.3|106518.3|106526.6|106501.6|30
1740417750000|2025-02-24 17:22:30|106534.2|106509.2|106535.2|106510.2|106536.3|106511.3|106526.6|106501.6|20
1740417760000|2025-02-24 17:22:40|106536.3|106511.3|106536.9|106511.9|106542.2|106517.2|106532.6|106507.6|27
1740417770000|2025-02-24 17:22:50|106541.6|106516.6|106539.8|106514.8|106542.1|106517.1|106536.9|106511.9|16
1740417780000|2025-02-24 17:23:00|106538|106513|106541.1|106516.1|106554.1|106517.4|106534.2|106503.1|26
1740417790000|2025-02-24 17:23:10|106539.4|106514.4|106538.7|106513.7|106539.4|106514.4|106532.6|106507.6|12
1740417800000|2025-02-24 17:23:20|106532.6|106507.6|106536.4|106511.4|106537.2|106512.2|106530.3|106505.3|8
1740417810000|2025-02-24 17:23:30|106535.2|106510.2|106535.2|106510.2|106535.2|106510.2|106535.2|106510.2|1
1740417820000|2025-02-24 17:23:40|106532.3|106507.3|106534.9|106509.9|106535|106510|106530.5|106505.5|4
1740417830000|2025-02-24 17:23:50|106533.7|106508.7|106530.6|106505.6|106549.3|106508.7|106528.9|106497.9|11
1740417840000|2025-02-24 17:24:00|106531.4|106506.4|106524.7|106499.7|106542.2|106508.9|106523.1|106488.1|40
1740417850000|2025-02-24 17:24:10|106526.7|106501.7|106537.5|106487.5|106540.5|106503.8|106519.9|106485.2|28
1740417860000|2025-02-24 17:24:20|106525.5|106500.5|106522.7|106497.7|106529|106504|106521|106496|12
1740417870000|2025-02-24 17:24:30|106524.2|106499.2|106530.8|106505.8|106532.9|106507.9|106522.2|106497.2|24
1740417880000|2025-02-24 17:24:40|106531.8|106506.8|106533.8|106508.8|106533.8|106508.8|106529.3|106504.3|22
1740417890000|2025-02-24 17:24:50|106532.8|106507.8|106530.3|106505.3|106535.7|106510.7|106528.9|106503.9|17
1740417900000|2025-02-24 17:25:00|106528.9|106503.9|106529.8|106504.8|106536.5|106507.7|106518.5|106486.2|34
1740417910000|2025-02-24 17:25:10|106528.3|106503.3|106533.9|106508.9|106534.8|106509.8|106527.4|106502.4|7
1740417920000|2025-02-24 17:25:20|106536.1|106511.1|106531|106506|106536.1|106511.1|106526.4|106501.4|29
1740417930000|2025-02-24 17:25:30|106532|106507|106533.6|106508.6|106533.6|106508.6|106525.8|106500.8|11
1740417940000|2025-02-24 17:25:40|106531.9|106506.9|106531.1|106506.1|106533.1|106508.1|106528.6|106503.6|7
1740417950000|2025-02-24 17:25:50|106529.7|106504.7|106538.5|106488.5|106538.6|106506.8|106523.8|106484.4|20
1740417960000|2025-02-24 17:26:00|106537.4|106487.4|106525.4|106500.4|106537.4|106504|106523.4|106480.9|19
1740417970000|2025-02-24 17:26:10|106521.6|106496.6|106521.6|106496.6|106521.6|106496.6|106521.6|106496.6|1
1740417980000|2025-02-24 17:26:20|106523.1|106498.1|106519.6|106494.6|106527.3|106502.3|106519.6|106494.6|9
1740417990000|2025-02-24 17:26:30|106519.5|106494.5|106514|106489|106520.9|106495.9|106511.8|106486.8|19
1740418000000|2025-02-24 17:26:40|106513.1|106488.1|106512.6|106487.6|106515.1|106490.1|106510.2|106485.2|9
1740418010000|2025-02-24 17:26:50|106518.1|106493.1|106510.8|106485.8|106518.1|106493.1|106510.8|106485.8|11
1740418020000|2025-02-24 17:27:00|106512.4|106487.4|106512.4|106487.4|106517.5|106492.5|106512.4|106487.4|3
1740418030000|2025-02-24 17:27:10|106510.9|106485.9|106519|106494|106519.1|106494.1|106509.2|106484.2|6
1740418040000|2025-02-24 17:27:20|106519.1|106494.1|106517.1|106492.1|106519.2|106494.2|106517.1|106492.1|5
1740418050000|2025-02-24 17:27:30|106517.2|106492.2|106512|106487|106517.4|106492.4|106512|106487|7
1740418060000|2025-02-24 17:27:40|106507.8|106482.8|106503.8|106478.8|106507.8|106482.8|106503.8|106478.8|3
1740418070000|2025-02-24 17:27:50|106505.2|106480.2|106502.5|106477.5|106507.8|106482.8|106502.5|106477.5|10
1740418080000|2025-02-24 17:28:00|106503.8|106478.8|106500.9|106475.9|106511.8|106486.8|106500.9|106475.9|11
1740418090000|2025-02-24 17:28:10|106506.5|106481.5|106509.3|106484.3|106510.5|106485.5|106498.8|106473.8|17
1740418100000|2025-02-24 17:28:20|106521.6|106471.6|106514.5|106489.5|106525|106495.1|106511|106471.6|7
1740418110000|2025-02-24 17:28:30|106526.2|106476.2|106508.6|106483.6|106526.4|106494.7|106508.6|106473.9|12
1740418120000|2025-02-24 17:28:40|106512.9|106487.9|106512.7|106487.7|106515.2|106490.2|106508.6|106483.6|32
1740418130000|2025-02-24 17:28:50|106513.8|106488.8|106512.6|106487.6|106519.6|106494.6|106511.7|106486.7|15
1740418140000|2025-02-24 17:29:00|106511.3|106486.3|106512|106487|106512|106487|106505.7|106480.7|9
1740418150000|2025-02-24 17:29:10|106509.7|106484.7|106506.4|106481.4|106516.5|106491.5|106506.4|106481.4|13
1740418160000|2025-02-24 17:29:20|106508.3|106483.3|106521.5|106496.5|106522.2|106497.2|106508.3|106483.3|17
1740418170000|2025-02-24 17:29:30|106520.7|106495.7|106521.6|106496.6|106523.7|106498.7|106515.7|106490.7|33
1740418180000|2025-02-24 17:29:40|106521.1|106496.1|106516|106491|106521.7|106496.7|106512.3|106487.3|30
1740418190000|2025-02-24 17:29:50|106514.5|106489.5|106519.5|106494.5|106519.5|106494.5|106512.5|106487.5|10
1740418200000|2025-02-24 17:30:00|106518.3|106493.3|106518.9|106493.9|106520.1|106495.1|106514.1|106489.1|18
1740418210000|2025-02-24 17:30:10|106515.4|106490.4|106511.9|106486.9|106518.9|106493.9|106510.1|106485.1|31
1740418220000|2025-02-24 17:30:20|106513.3|106488.3|106514.4|106489.4|106517.7|106492.7|106510.1|106485.1|33
1740418230000|2025-02-24 17:30:30|106515.9|106490.9|106514.5|106489.5|106518.1|106493.1|106511.6|106486.6|26
1740418240000|2025-02-24 17:30:40|106511.3|106486.3|106516.9|106491.9|106520.2|106495.2|106510.5|106485.5|42
1740418250000|2025-02-24 17:30:50|106518.4|106493.4|106523.7|106498.7|106527|106502|106515.1|106490.1|36
1740418260000|2025-02-24 17:31:00|106524.5|106499.5|106516.9|106491.9|106530.8|106505.8|106516.9|106491.9|40
1740418270000|2025-02-24 17:31:10|106517.6|106492.6|106516.1|106491.1|106518.1|106493.1|106509.7|106484.7|46
1740418280000|2025-02-24 17:31:20|106515.3|106490.3|106520.8|106495.8|106525|106500|106510.4|106485.4|52
1740418290000|2025-02-24 17:31:30|106522|106497|106520.1|106495.1|106522.5|106497.5|106517.8|106492.8|51
1740418300000|2025-02-24 17:31:40|106522|106497|106518.9|106493.9|106523.2|106498.2|106516.6|106491.6|39
1740418310000|2025-02-24 17:31:50|106516.6|106491.6|106513.1|106488.1|106519.6|106494.6|106510.8|106485.8|46
1740418320000|2025-02-24 17:32:00|106512.1|106487.1|106502.3|106477.3|106517.8|106491.3|106498.7|106467.3|42
1740418330000|2025-02-24 17:32:10|106500.7|106475.7|106498|106473|106502.1|106477.1|106497|106472|38
1740418340000|2025-02-24 17:32:20|106499.1|106474.1|106499.1|106474.1|106502.6|106477.6|106492.9|106467.9|45
1740418350000|2025-02-24 17:32:30|106497.9|106472.9|106495.4|106470.4|106498.9|106473.9|106491.3|106466.3|24
1740418360000|2025-02-24 17:32:40|106494.3|106469.3|106503|106478|106503|106478|106492|106467|54
1740418370000|2025-02-24 17:32:50|106501.1|106476.1|106499.4|106474.4|106501.1|106476.1|106495.1|106470.1|30
1740418380000|2025-02-24 17:33:00|106500.7|106475.7|106505.2|106480.2|106505.2|106480.2|106494.6|106469.6|41
1740418390000|2025-02-24 17:33:10|106503.2|106478.2|106507.4|106482.4|106510.1|106485.1|106502.2|106477.2|41
1740418400000|2025-02-24 17:33:20|106506.4|106481.4|106509.7|106484.7|106513.2|106488.2|106502.3|106477.3|41
1740418410000|2025-02-24 17:33:30|106511.7|106486.7|106511.7|106486.7|106513|106488|106508.8|106483.8|43
1740418420000|2025-02-24 17:33:40|106512.2|106487.2|106507.2|106482.2|106515.2|106490.2|106504.5|106479.5|34
1740418430000|2025-02-24 17:33:50|106504|106479|106502.7|106477.7|106507.2|106482.2|106496.2|106471.2|40
1740418440000|2025-02-24 17:34:00|106498.7|106473.7|106502.3|106477.3|106507.1|106482.1|106495.8|106470.8|36
1740418450000|2025-02-24 17:34:10|106501.1|106476.1|106498.4|106473.4|106510.6|106479.5|106495.9|106458.9|48
1740418460000|2025-02-24 17:34:20|106497.5|106472.5|106491.3|106466.3|106498.9|106473.9|106490.6|106465.6|27
1740418470000|2025-02-24 17:34:30|106494.1|106469.1|106492.6|106467.6|106494.7|106469.7|106492.6|106467.6|4
1740418480000|2025-02-24 17:34:40|106493.4|106468.4|106491.7|106466.7|106497.2|106472.2|106490.1|106465.1|20
1740418490000|2025-02-24 17:34:50|106492.7|106467.7|106489.1|106464.1|106492.7|106467.7|106488.2|106463.2|5
1740418500000|2025-02-24 17:35:00|106489.9|106464.9|106495.1|106470.1|106497.7|106472.7|106489.9|106464.9|18
1740418510000|2025-02-24 17:35:10|106492.1|106467.1|106484.2|106459.2|106497.6|106472.6|106483.3|106458.3|32
1740418520000|2025-02-24 17:35:20|106488.9|106463.9|106479.4|106454.4|106490.6|106465.6|106479|106454|37
1740418530000|2025-02-24 17:35:30|106476.2|106451.2|106480.7|106455.7|106482.3|106457.3|106476.2|106451.2|9
1740418540000|2025-02-24 17:35:40|106481.7|106456.7|106480.7|106455.7|106496.3|106461|106478.4|106440.7|26
1740418550000|2025-02-24 17:35:50|106481|106456|106482.4|106457.4|106497.4|106463.4|106479|106442.9|21
1740418560000|2025-02-24 17:36:00|106485.7|106460.7|106496.4|106446.4|106496.4|106462.7|106481.4|106446.2|12
1740418570000|2025-02-24 17:36:10|106496.2|106446.2|106484.4|106459.4|106496.2|106461.6|106481.2|106442.7|12
1740418580000|2025-02-24 17:36:20|106486.4|106461.4|106485.4|106460.4|106486.9|106461.9|106479.2|106454.2|12
1740418590000|2025-02-24 17:36:30|106482.9|106457.9|106481.1|106456.1|106488|106463|106479.8|106454.8|18
1740418600000|2025-02-24 17:36:40|106482.3|106457.3|106492.3|106442.3|106494.5|106457.3|106480.3|106442.3|4
1740418610000|2025-02-24 17:36:50|106493.8|106443.8|106479.4|106454.4|106497.4|106459.9|106477.5|106443|16
1740418620000|2025-02-24 17:37:00|106477.7|106452.7|106479.1|106454.1|106483.7|106458.7|106477.7|106452.7|4
1740418630000|2025-02-24 17:37:10|106484.8|106459.8|106481|106456|106484.8|106459.8|106475.9|106450.9|14
1740418640000|2025-02-24 17:37:20|106481.4|106456.4|106492.7|106467.7|106492.7|106467.7|106479.5|106454.5|19
1740418650000|2025-02-24 17:37:30|106492.1|106467.1|106475.4|106450.4|106492.2|106467.2|106471.8|106446.8|26
1740418660000|2025-02-24 17:37:40|106476.2|106451.2|106478.2|106453.2|106480.8|106455.8|106475.5|106450.5|23
1740418670000|2025-02-24 17:37:50|106476.7|106451.7|106469.2|106444.2|106478.5|106453.5|106468|106443|20
1740418680000|2025-02-24 17:38:00|106474.1|106449.1|106466.9|106441.9|106474.1|106449.1|106465.6|106440.6|35
1740418690000|2025-02-24 17:38:10|106468.2|106443.2|106456|106431|106494|106443.2|106455.4|106408.4|18
1740418700000|2025-02-24 17:38:20|106457.3|106432.3|106460.7|106435.7|106477.5|106445.5|106457.3|106427.5|21
1740418710000|2025-02-24 17:38:30|106466.4|106441.4|106467.1|106442.1|106477.3|106443.4|106458.4|106421.7|21
1740418720000|2025-02-24 17:38:40|106472.9|106422.9|106469.1|106444.1|106478.5|106446.8|106463.3|106422.9|12
1740418730000|2025-02-24 17:38:50|106463.3|106438.3|106459.7|106434.7|106476.3|106445.2|106451.1|106418|35
1740418740000|2025-02-24 17:39:00|106454.9|106429.9|106444.8|106419.8|106462.5|106434.8|106443.3|106412.5|17
1740418750000|2025-02-24 17:39:10|106446.8|106421.8|106434.8|106409.8|106448.8|106423.8|106434.8|106409.8|18
1740418760000|2025-02-24 17:39:20|106436.1|106411.1|106445|106420|106446.2|106421.2|106436.1|106411.1|12
1740418770000|2025-02-24 17:39:30|106446.4|106421.4|106446.5|106421.5|106446.5|106421.5|106445|106420|3
1740418780000|2025-02-24 17:39:40|106443.4|106418.4|106444.9|106419.9|106446.5|106421.5|106443.4|106418.4|3
1740418790000|2025-02-24 17:39:50|106439.7|106414.7|106452.7|106427.7|106452.7|106427.7|106439.7|106414.7|13
1740418800000|2025-02-24 17:40:00|106466.2|106416.2|106464.5|106414.5|106468.5|106418.5|106463.9|106413.9|23
1740418810000|2025-02-24 17:40:10|106465.5|106415.5|106443|106418|106465.5|106423.2|106443|106410.1|17
1740418820000|2025-02-24 17:40:20|106444.4|106419.4|106478.8|106428.8|106478.8|106442.5|106444.4|106419.4|11
1740418830000|2025-02-24 17:40:30|106476.2|106426.2|106474.3|106424.3|106481.4|106440.2|106450.4|106412.3|30
1740418840000|2025-02-24 17:40:40|106475.5|106425.5|106472.2|106447.2|106487.2|106451.4|106455.7|106424.3|29
1740418850000|2025-02-24 17:40:50|106473.2|106448.2|106472.1|106447.1|106473.2|106448.2|106472.1|106447.1|4
1740418860000|2025-02-24 17:41:00|106470.4|106445.4|106480.2|106430.2|106482.4|106451.9|106466.7|106428.9|28
1740418870000|2025-02-24 17:41:10|106481.9|106431.9|106477.1|106427.1|106482|106446.4|106465.3|106427|20
1740418880000|2025-02-24 17:41:20|106478.3|106428.3|106479.3|106429.3|106480.9|106430.9|106477|106427|26
1740418890000|2025-02-24 17:41:30|106477.9|106427.9|106477.2|106427.2|106481.9|106448.2|106463.4|106425.1|33
1740418900000|2025-02-24 17:41:40|106478.3|106428.3|106474.1|106449.1|106483.8|106451|106463.4|106427.3|20
1740418910000|2025-02-24 17:41:50|106475.1|106450.1|106494.6|106444.6|106494.6|106460.8|106470.8|106441.7|19
1740418920000|2025-02-24 17:42:00|106487.9|106462.9|106483.2|106458.2|106504.5|106468.1|106478.2|106447.3|21
1740418930000|2025-02-24 17:42:10|106488.5|106463.5|106508.2|106458.2|106508.2|106474|106483.2|106449.5|14
1740418940000|2025-02-24 17:42:20|106494.8|106469.8|106504.4|106454.4|106508.2|106474.1|106490|106453.3|19
1740418950000|2025-02-24 17:42:30|106505.3|106455.3|106497.9|106472.9|106508.9|106477.1|106489|106455.3|13
1740418960000|2025-02-24 17:42:40|106504.6|106454.6|106501.6|106476.6|106508.5|106476.6|106489.7|106454.6|10
1740418970000|2025-02-24 17:42:50|106508.5|106458.5|106507.9|106457.9|106509.1|106474.1|106489.2|106455.5|7
1740418980000|2025-02-24 17:43:00|106494.4|106469.4|106507.9|106457.9|106507.9|106469.4|106488.9|106457.9|5
1740418990000|2025-02-24 17:43:10|106508.9|106458.9|106508.2|106458.2|106510.9|106460.9|106508.2|106458.2|4
1740419000000|2025-02-24 17:43:20|106510.3|106460.3|106494.7|106469.7|106512.3|106479.5|106492|106460.3|24
1740419010000|2025-02-24 17:43:30|106513.7|106463.7|106513.7|106463.7|106513.7|106463.7|106513.7|106463.7|1
1740419020000|2025-02-24 17:43:40|106514.8|106464.8|106518|106468|106518|106473.9|106497.4|106464.8|7
1740419030000|2025-02-24 17:43:50|106517.1|106467.1|106519.9|106469.9|106520|106477.8|106497.4|106464.9|18
1740419040000|2025-02-24 17:44:00|106518.7|106468.7|106518.7|106468.7|106522.4|106483.8|106500.5|106466.6|18
1740419050000|2025-02-24 17:44:10|106520.3|106470.3|106508.5|106483.5|106521.3|106487.4|106499.4|106467.5|29
1740419060000|2025-02-24 17:44:20|106518.5|106468.5|106502.5|106477.5|106521.8|106483.8|106496.7|106468.5|21
1740419070000|2025-02-24 17:44:30|106508.7|106483.7|106499.1|106474.1|106508.7|106483.7|106499.1|106474.1|12
1740419080000|2025-02-24 17:44:40|106497.1|106472.1|106506.2|106481.2|106510.1|106485.1|106496.7|106471.7|28
1740419090000|2025-02-24 17:44:50|106504.8|106479.8|106502.7|106477.7|106507.9|106482.9|106502.7|106477.7|17
1740419100000|2025-02-24 17:45:00|106505.3|106480.3|106505.7|106480.7|106522.3|106491|106500.7|106472.3|30
1740419110000|2025-02-24 17:45:10|106507.2|106482.2|106506.7|106481.7|106517.7|106486.9|106499.3|106467.7|15
1740419120000|2025-02-24 17:45:20|106507.4|106482.4|106492.9|106467.9|106520.1|106482.9|106492.9|106467.9|14
1740419130000|2025-02-24 17:45:30|106498.2|106473.2|106491.4|106466.4|106498.2|106473.2|106488.8|106463.8|19
1740419140000|2025-02-24 17:45:40|106490.1|106465.1|106491.8|106466.8|106496.2|106471.2|106487.1|106462.1|8
1740419150000|2025-02-24 17:45:50|106490.1|106465.1|106497.4|106472.4|106498.8|106473.8|106489.5|106464.5|17
1740419160000|2025-02-24 17:46:00|106496.4|106471.4|106493.9|106468.9|106499.1|106474.1|106488.8|106463.8|21
1740419170000|2025-02-24 17:46:10|106494|106469|106492|106467|106497.6|106472.6|106492|106467|13
1740419180000|2025-02-24 17:46:20|106494.2|106469.2|106497.8|106472.8|106499.3|106474.3|106490.8|106465.8|19
1740419190000|2025-02-24 17:46:30|106497|106472|106496.1|106471.1|106497.5|106472.5|106490.7|106465.7|8
1740419200000|2025-02-24 17:46:40|106497.8|106472.8|106503.2|106453.2|106503.2|106474|106488.7|106453.2|9
1740419210000|2025-02-24 17:46:50|106501.8|106451.8|106483.3|106458.3|106502.8|106464.9|106481.7|106447.9|14
1740419220000|2025-02-24 17:47:00|106488.6|106463.6|106486.5|106461.5|106488.6|106463.6|106485.1|106460.1|10
1740419230000|2025-02-24 17:47:10|106487.7|106462.7|106485.5|106460.5|106496|106465.5|106479.6|106445|10
1740419240000|2025-02-24 17:47:20|106484.1|106459.1|106478.4|106453.4|106489.3|106464.3|106477.1|106452.1|15
1740419250000|2025-02-24 17:47:30|106496.1|106446.1|106490.5|106465.5|106496.1|106465.6|106489.3|106446.1|7
1740419260000|2025-02-24 17:47:40|106485.6|106460.6|106495.3|106470.3|106498.4|106473.4|106485.6|106460.6|16
1740419270000|2025-02-24 17:47:50|106492.3|106467.3|106499|106474|106499|106474|106490.3|106465.3|12
1740419280000|2025-02-24 17:48:00|106500.8|106475.8|106506.5|106481.5|106522|106489|106500.8|106472|15
1740419290000|2025-02-24 17:48:10|106505.2|106480.2|106512|106487|106521.2|106488.1|106500.6|106467.7|20
1740419300000|2025-02-24 17:48:20|106510.7|106485.7|106505.3|106480.3|106519.3|106487|106499.6|106468.3|16
1740419310000|2025-02-24 17:48:30|106506.1|106481.1|106510.1|106485.1|106510.1|106485.1|106505.6|106480.6|19
1740419320000|2025-02-24 17:48:40|106510.2|106485.2|106503.1|106478.1|106512.8|106487.8|106502.1|106477.1|26
1740419330000|2025-02-24 17:48:50|106505.4|106480.4|106508.1|106483.1|106519.1|106489.9|106498.9|106467.9|38
1740419340000|2025-02-24 17:49:00|106506.8|106481.8|106512.4|106487.4|106520.7|106495.7|106504.2|106479.2|19
1740419350000|2025-02-24 17:49:10|106509.8|106484.8|106516.9|106491.9|106516.9|106491.9|106506.1|106481.1|12
1740419360000|2025-02-24 17:49:20|106518.3|106493.3|106511.1|106486.1|106521.9|106496.9|106511.1|106486.1|33
1740419370000|2025-02-24 17:49:30|106510.8|106485.8|106526|106476|106527|106491.4|106506.8|106475.2|26
1740419380000|2025-02-24 17:49:40|106518.7|106493.7|106513.9|106488.9|106528.6|106499.7|106513.4|106477.6|15
1740419390000|2025-02-24 17:49:50|106517.1|106492.1|106520.7|106495.7|106520.7|106495.7|106516.3|106491.3|11
1740419400000|2025-02-24 17:50:00|106519.6|106494.6|106524|106499|106531.8|106499|106516.7|106480.7|13
1740419410000|2025-02-24 17:50:10|106523.8|106498.8|106506.1|106481.1|106523.8|106498.8|106506.1|106481.1|12
1740419420000|2025-02-24 17:50:20|106504.9|106479.9|106490.3|106465.3|106504.9|106479.9|106483.3|106458.3|36
1740419430000|2025-02-24 17:50:30|106488.9|106463.9|106490|106465|106492.9|106467.9|106484.1|106459.1|22
1740419440000|2025-02-24 17:50:40|106491|106466|106492.9|106467.9|106496.1|106471.1|106487.9|106462.9|37
1740419450000|2025-02-24 17:50:50|106493.9|106468.9|106489.7|106464.7|106494.4|106469.4|106488.1|106463.1|38
1740419460000|2025-02-24 17:51:00|106491.4|106466.4|106481|106456|106491.4|106466.4|106479|106454|22
1740419470000|2025-02-24 17:51:10|106480.5|106455.5|106485.4|106460.4|106485.4|106460.4|106477.6|106452.6|20
1740419480000|2025-02-24 17:51:20|106486.6|106461.6|106478.6|106453.6|106491.4|106466.4|106476.8|106451.8|16
1740419490000|2025-02-24 17:51:30|106477.6|106452.6|106473.4|106448.4|106483.5|106458.5|106471.9|106446.9|23
1740419500000|2025-02-24 17:51:40|106474.3|106449.3|106475.1|106450.1|106477.2|106452.2|106473.9|106448.9|21
1740419510000|2025-02-24 17:51:50|106475.9|106450.9|106479.4|106454.4|106480.4|106455.4|106473.9|106448.9|17
1740419520000|2025-02-24 17:52:00|106480.5|106455.5|106494.5|106469.5|106496.9|106471.9|106480.5|106455.5|28
1740419530000|2025-02-24 17:52:10|106487.7|106462.7|106489.4|106464.4|106491.2|106466.2|106487.7|106462.7|6
1740419540000|2025-02-24 17:52:20|106491.3|106466.3|106478.1|106453.1|106491.5|106466.5|106476.4|106451.4|24
1740419550000|2025-02-24 17:52:30|106476.4|106451.4|106483.1|106458.1|106483.1|106458.1|106475.1|106450.1|12
1740419560000|2025-02-24 17:52:40|106484.2|106459.2|106471.7|106446.7|106484.2|106459.2|106471.7|106446.7|27
1740419570000|2025-02-24 17:52:50|106471.2|106446.2|106467.2|106442.2|106473.8|106448.8|106465.5|106440.5|24
1740419580000|2025-02-24 17:53:00|106465.5|106440.5|106467.1|106442.1|106468.3|106443.3|106465.4|106440.4|8
1740419590000|2025-02-24 17:53:10|106465.5|106440.5|106468.1|106443.1|106471.2|106446.2|106464.5|106439.5|18
1740419600000|2025-02-24 17:53:20|106469.6|106444.6|106478.4|106453.4|106478.4|106453.4|106469.6|106444.6|16
1740419610000|2025-02-24 17:53:30|106477.5|106452.5|106483.5|106458.5|106483.5|106458.5|106477.5|106452.5|5
1740419620000|2025-02-24 17:53:40|106482.4|106457.4|106495.3|106470.3|106495.3|106470.3|106481.6|106456.6|21
1740419630000|2025-02-24 17:53:50|106493.9|106468.9|106498.1|106473.1|106499.1|106474.1|106492|106467|24
1740419640000|2025-02-24 17:54:00|106499.3|106474.3|106494.1|106469.1|106499.3|106474.3|106489.2|106464.2|38
1740419650000|2025-02-24 17:54:10|106493.1|106468.1|106494.7|106469.7|106497.8|106472.8|106493.1|106468.1|26
1740419660000|2025-02-24 17:54:20|106493.7|106468.7|106490.1|106465.1|106493.7|106468.7|106487.4|106462.4|14
1740419670000|2025-02-24 17:54:30|106489|106464|106484.1|106459.1|106489|106464|106483.1|106458.1|6
1740419680000|2025-02-24 17:54:40|106483.2|106458.2|106477.1|106452.1|106484.1|106459.1|106476|106451|22
1740419690000|2025-02-24 17:54:50|106476.3|106451.3|106483.9|106458.9|106483.9|106458.9|106475.9|106450.9|17
1740419700000|2025-02-24 17:55:00|106485.1|106460.1|106488.3|106463.3|106490.1|106465.1|106484.1|106459.1|14
1740419710000|2025-02-24 17:55:10|106487.4|106462.4|106483.9|106458.9|106489.6|106464.6|106483.9|106458.9|20
1740419720000|2025-02-24 17:55:20|106483|106458|106477.9|106452.9|106483.9|106458.9|106477.9|106452.9|13
1740419730000|2025-02-24 17:55:30|106477|106452|106482.4|106457.4|106483.9|106458.9|106472|106447|27
1740419740000|2025-02-24 17:55:40|106481.4|106456.4|106489.5|106464.5|106494|106469|106481.4|106456.4|23
1740419750000|2025-02-24 17:55:50|106488.4|106463.4|106483.1|106458.1|106491.2|106466.2|106483.1|106458.1|9
1740419760000|2025-02-24 17:56:00|106484.1|106459.1|106482.4|106457.4|106484.1|106459.1|106479.3|106454.3|10
1740419770000|2025-02-24 17:56:10|106483.4|106458.4|106494.5|106469.5|106495.8|106470.8|106483.4|106458.4|19
1740419780000|2025-02-24 17:56:20|106496|106471|106504.7|106479.7|106504.7|106479.7|106493.6|106468.6|10
1740419790000|2025-02-24 17:56:30|106502|106477|106502.1|106477.1|106503.7|106478.7|106500.1|106475.1|5
1740419800000|2025-02-24 17:56:40|106503.1|106478.1|106531|106481|106531|106484.4|106494.9|106469.9|29
1740419810000|2025-02-24 17:56:50|106525.8|106500.8|106510.5|106485.5|106527.9|106502.9|106509.7|106484.7|39
1740419820000|2025-02-24 17:57:00|106512.5|106487.5|106515.8|106490.8|106524.8|106499.8|106501.5|106476.5|42
1740419830000|2025-02-24 17:57:10|106514.9|106489.9|106524.8|106499.8|106526.3|106501.3|106514.9|106489.9|45
1740419840000|2025-02-24 17:57:20|106523.9|106498.9|106524.1|106499.1|106533.1|106508.1|106516.3|106491.3|39
1740419850000|2025-02-24 17:57:30|106525.3|106500.3|106534.4|106509.4|106541.3|106516.3|106513.3|106488.3|43
1740419860000|2025-02-24 17:57:40|106532.3|106507.3|106534.9|106509.9|106554.3|106529.3|106530.4|106505.4|44
1740419870000|2025-02-24 17:57:50|106532.6|106507.6|106540.8|106515.8|106550|106525|106532.4|106507.4|37
1740419880000|2025-02-24 17:58:00|106542|106517|106565.9|106515.9|106571.8|106527.3|106538.9|106513.9|41
1740419890000|2025-02-24 17:58:10|106550.6|106525.6|106540.4|106515.4|106555.4|106530.4|106531.2|106506.2|38
1740419900000|2025-02-24 17:58:20|106540.6|106515.6|106546.3|106521.3|106546.3|106521.3|106540.6|106515.6|10
1740419910000|2025-02-24 17:58:30|106546.1|106521.1|106547.3|106522.3|106547.3|106522.3|106546|106521|5
1740419920000|2025-02-24 17:58:40|106546.3|106521.3|106546.3|106521.3|106548.3|106523.3|106546.3|106521.3|8
1740419930000|2025-02-24 17:58:50|106547.3|106522.3|106547.7|106522.7|106548.2|106523.2|106545.9|106520.9|9
1740419940000|2025-02-24 17:59:00|106546.9|106521.9|106546.3|106521.3|106548.3|106523.3|106545.5|106520.5|9
1740419950000|2025-02-24 17:59:10|106547.4|106522.4|106548.4|106523.4|106548.4|106523.4|106546.3|106521.3|4
1740419960000|2025-02-24 17:59:20|106546.5|106521.5|106542.3|106517.3|106553|106528|106542.3|106517.3|16
1740419970000|2025-02-24 17:59:30|106543.3|106518.3|106545.9|106520.9|106545.9|106520.9|106541.3|106516.3|6
1740419980000|2025-02-24 17:59:40|106544.7|106519.7|106541.4|106516.4|106545|106520|106541.4|106516.4|13
1740419990000|2025-02-24 17:59:50|106541.9|106516.9|106544.1|106519.1|106545.8|106520.8|106538.9|106513.9|15
1740420000000|2025-02-24 18:00:00|106546.6|106521.6|106551.7|106526.7|106560.6|106535.6|106546.6|106521.6|21
1740420010000|2025-02-24 18:00:10|106552.5|106527.5|106550.6|106525.6|106552.5|106527.5|106550.6|106525.6|3
1740420020000|2025-02-24 18:00:20|106551.9|106526.9|106546.4|106521.4|106551.9|106526.9|106546.4|106521.4|19
1740420030000|2025-02-24 18:00:30|106545.6|106520.6|106545.7|106520.7|106550.5|106525.5|106543.4|106518.4|13
1740420040000|2025-02-24 18:00:40|106544.4|106519.4|106540.3|106515.3|106548.4|106523.4|106540.2|106515.2|24
1740420050000|2025-02-24 18:00:50|106541.9|106516.9|106542.4|106517.4|106543.2|106518.2|106540.4|106515.4|15
1740420060000|2025-02-24 18:01:00|106543.4|106518.4|106540.4|106515.4|106543.4|106518.4|106535.9|106510.9|11
1740420070000|2025-02-24 18:01:10|106541.2|106516.2|106540.6|106515.6|106541.4|106516.4|106539.4|106514.4|10
1740420080000|2025-02-24 18:01:20|106542.2|106517.2|106544.6|106519.6|106545.6|106520.6|106542.2|106517.2|7
1740420090000|2025-02-24 18:01:30|106545.6|106520.6|106548|106523|106549.2|106524.2|106545.6|106520.6|6
1740420100000|2025-02-24 18:01:40|106546.6|106521.6|106549.8|106524.8|106550.6|106525.6|106543.8|106518.8|4
1740420110000|2025-02-24 18:01:50|106550.8|106525.8|106548|106523|106558|106533|106544.6|106519.6|14
1740420120000|2025-02-24 18:02:00|106547|106522|106524.1|106499.1|106547|106522|106523.4|106498.4|30
1740420130000|2025-02-24 18:02:10|106525.4|106500.4|106519.3|106494.3|106526.7|106501.7|106518.5|106493.5|44
1740420140000|2025-02-24 18:02:20|106518.5|106493.5|106534.2|106509.2|106536.2|106511.2|106518.5|106493.5|17
1740420150000|2025-02-24 18:02:30|106535.1|106510.1|106537.3|106512.3|106537.3|106512.3|106534.1|106509.1|15
1740420160000|2025-02-24 18:02:40|106538.4|106513.4|106546.1|106521.1|106546.1|106521.1|106538.4|106513.4|10
1740420170000|2025-02-24 18:02:50|106544.5|106519.5|106545.1|106520.1|106545.1|106520.1|106542.1|106517.1|6
1740420180000|2025-02-24 18:03:00|106544.3|106519.3|106543.7|106518.7|106544.3|106519.3|106541.4|106516.4|6
1740420190000|2025-02-24 18:03:10|106544.5|106519.5|106543.9|106518.9|106545.7|106520.7|106543.9|106518.9|4
1740420200000|2025-02-24 18:03:20|106542.7|106517.7|106539.2|106514.2|106542.7|106517.7|106539.2|106514.2|3
1740420210000|2025-02-24 18:03:30|106535.2|106510.2|106532.7|106507.7|106539.2|106514.2|106531.3|106506.3|13
1740420220000|2025-02-24 18:03:40|106533.8|106508.8|106532.7|106507.7|106533.8|106508.8|106527.7|106502.7|9
1740420230000|2025-02-24 18:03:50|106531.9|106506.9|106532.2|106507.2|106533.6|106508.6|106530.7|106505.7|19
1740420240000|2025-02-24 18:04:00|106530.6|106505.6|106534.6|106509.6|106536.2|106511.2|106530.2|106505.2|19
1740420250000|2025-02-24 18:04:10|106536.2|106511.2|106543.4|106518.4|106543.4|106518.4|106535.9|106510.9|24
1740420260000|2025-02-24 18:04:20|106544.2|106519.2|106525.8|106500.8|106544.2|106519.2|106524.8|106499.8|30
1740420270000|2025-02-24 18:04:30|106526.7|106501.7|106532.7|106507.7|106534.6|106509.6|106525.2|106500.2|17
1740420280000|2025-02-24 18:04:40|106531.9|106506.9|106527|106502|106531.9|106506.9|106524.8|106499.8|33
1740420290000|2025-02-24 18:04:50|106528.1|106503.1|106522.9|106497.9|106528.1|106503.1|106518.7|106493.7|27
1740420300000|2025-02-24 18:05:00|106522|106497|106525.7|106500.7|106527.2|106502.2|106522|106497|18
1740420310000|2025-02-24 18:05:10|106527.2|106502.2|106525.6|106500.6|106528.2|106503.2|106518.4|106493.4|20
1740420320000|2025-02-24 18:05:20|106524.8|106499.8|106523.9|106498.9|106527.6|106502.6|106519.1|106494.1|16
1740420330000|2025-02-24 18:05:30|106524.8|106499.8|106520.5|106495.5|106524.8|106499.8|106514.9|106489.9|32
1740420340000|2025-02-24 18:05:40|106517|106492|106519.3|106494.3|106522.6|106497.6|106511.1|106486.1|35
1740420350000|2025-02-24 18:05:50|106520.5|106495.5|106525.8|106500.8|106530.1|106505.1|106520.1|106495.1|21
1740420360000|2025-02-24 18:06:00|106524.3|106499.3|106522|106497|106524.9|106499.9|106514.4|106489.4|19
1740420370000|2025-02-24 18:06:10|106519.8|106494.8|106519.4|106494.4|106522.9|106497.9|106519.4|106494.4|9
1740420380000|2025-02-24 18:06:20|106515.8|106490.8|106519.6|106494.6|106522.1|106497.1|106512.5|106487.5|25
1740420390000|2025-02-24 18:06:30|106520.6|106495.6|106522.5|106497.5|106523.7|106498.7|106519.6|106494.6|9
1740420400000|2025-02-24 18:06:40|106520.4|106495.4|106517.5|106492.5|106520.4|106495.4|106509.7|106484.7|8
1740420410000|2025-02-24 18:06:50|106516.7|106491.7|106519.1|106494.1|106520.1|106495.1|106511.9|106486.9|11
1740420420000|2025-02-24 18:07:00|106518.1|106493.1|106517.8|106492.8|106518.1|106493.1|106511.3|106486.3|24
1740420430000|2025-02-24 18:07:10|106518.7|106493.7|106516.4|106491.4|106518.7|106493.7|106511.7|106486.7|16
1740420440000|2025-02-24 18:07:20|106517.3|106492.3|106518.7|106493.7|106521.2|106496.2|106514.4|106489.4|19
1740420450000|2025-02-24 18:07:30|106520.4|106495.4|106517.2|106492.2|106520.5|106495.5|106515|106490|12
1740420460000|2025-02-24 18:07:40|106510.3|106485.3|106518.4|106493.4|106518.5|106493.5|106510.3|106485.3|12
1740420470000|2025-02-24 18:07:50|106516.7|106491.7|106502.9|106477.9|106518.4|106493.4|106495.2|106470.2|30
1740420480000|2025-02-24 18:08:00|106501.1|106476.1|106494.4|106469.4|106503.8|106478.8|106492.6|106467.6|39
1740420490000|2025-02-24 18:08:10|106495.1|106470.1|106503.3|106478.3|106503.3|106478.3|106495.1|106470.1|16
1740420500000|2025-02-24 18:08:20|106502.2|106477.2|106503.2|106478.2|106504.1|106479.1|106502.2|106477.2|6
1740420510000|2025-02-24 18:08:30|106501.8|106476.8|106503.3|106478.3|106504.3|106479.3|106501.8|106476.8|6
1740420520000|2025-02-24 18:08:40|106502.1|106477.1|106503.4|106478.4|106506.5|106481.5|106502.1|106477.1|7
1740420530000|2025-02-24 18:08:50|106502.3|106477.3|106507|106457|106509.7|106477.3|106495.5|106455.8|19
1740420540000|2025-02-24 18:09:00|106505.7|106455.7|106491.9|106466.9|106506.8|106466.9|106490.2|106450.5|30
1740420550000|2025-02-24 18:09:10|106491.1|106466.1|106492.9|106467.9|106493.7|106468.7|106491.1|106466.1|5
1740420560000|2025-02-24 18:09:20|106493.8|106468.8|106495.2|106470.2|106498.2|106473.2|106493.8|106468.8|9
1740420570000|2025-02-24 18:09:30|106493.8|106468.8|106481.7|106456.7|106493.8|106468.8|106480.2|106455.2|32
1740420580000|2025-02-24 18:09:40|106483|106458|106499.5|106449.5|106500.4|106460.6|106478|106449.5|37
1740420590000|2025-02-24 18:09:50|106500.5|106450.5|106476.6|106451.6|106500.5|106456.1|106473.3|106448.3|38
1740420600000|2025-02-24 18:10:00|106475.6|106450.6|106474.9|106449.9|106479.6|106454.6|106471.8|106446.8|48
1740420610000|2025-02-24 18:10:10|106470.6|106445.6|106466.8|106441.8|106472.9|106447.9|106465.7|106440.7|24
1740420620000|2025-02-24 18:10:20|106467.7|106442.7|106470.9|106445.9|106474.6|106449.6|106467.5|106442.5|9
1740420630000|2025-02-24 18:10:30|106472.4|106447.4|106469.5|106444.5|106474.3|106449.3|106468.7|106443.7|13
1740420640000|2025-02-24 18:10:40|106470.5|106445.5|106470.5|106445.5|106476.1|106451.1|106470.2|106445.2|14
1740420650000|2025-02-24 18:10:50|106472|106447|106469.3|106444.3|106474.2|106449.2|106468|106443|16
1740420660000|2025-02-24 18:11:00|106467.9|106442.9|106479.7|106429.7|106480.2|106442.9|106463.8|106426.2|14
1740420670000|2025-02-24 18:11:10|106480.5|106430.5|106478|106428|106480.5|106430.5|106478|106428|6
1740420680000|2025-02-24 18:11:20|106476.9|106426.9|106478.8|106428.8|106479.2|106429.2|106476.9|106426.9|5
1740420690000|2025-02-24 18:11:30|106477.8|106427.8|106454.4|106429.4|106479.7|106429.7|106450.9|106421.2|15
1740420700000|2025-02-24 18:11:40|106455.2|106430.2|106450.5|106425.5|106474|106430.2|106447.7|106419.2|37
1740420710000|2025-02-24 18:11:50|106450.2|106425.2|106448.6|106423.6|106452.1|106427.1|106447.8|106422.8|53
1740420720000|2025-02-24 18:12:00|106448.8|106423.8|106452.9|106427.9|106456.4|106431.4|106447.3|106422.3|43
1740420730000|2025-02-24 18:12:10|106451.2|106426.2|106454.2|106429.2|106454.2|106429.2|106447|106422|55
1740420740000|2025-02-24 18:12:20|106450.5|106425.5|106450.2|106425.2|106451.9|106426.9|106448.5|106423.5|31
1740420750000|2025-02-24 18:12:30|106451.1|106426.1|106474.5|106424.5|106475|106436.4|106449.6|106424.5|12
1740420760000|2025-02-24 18:12:40|106475|106425|106472.8|106422.8|106477.2|106427.2|106470.2|106420.2|14
1740420770000|2025-02-24 18:12:50|106471.8|106421.8|106450.8|106425.8|106471.8|106427.7|106449.3|106417.8|41
1740420780000|2025-02-24 18:13:00|106451.8|106426.8|106452.1|106427.1|106456.1|106431.1|106450.3|106425.3|34
1740420790000|2025-02-24 18:13:10|106453|106428|106450.6|106425.6|106454.1|106429.1|106449.9|106424.9|32
1740420800000|2025-02-24 18:13:20|106452.9|106427.9|106450.8|106425.8|106453.5|106428.5|106448.4|106423.4|43
1740420810000|2025-02-24 18:13:30|106451.5|106426.5|106443.8|106418.8|106454.7|106429.7|106443.8|106418.8|47
1740420820000|2025-02-24 18:13:40|106444.5|106419.5|106448.9|106423.9|106451.4|106426.4|106444.5|106419.5|41
1740420830000|2025-02-24 18:13:50|106456.2|106431.2|106453.1|106428.1|106456.7|106431.7|106450.8|106425.8|38
1740420840000|2025-02-24 18:14:00|106452.1|106427.1|106457.7|106432.7|106457.7|106432.7|106446.6|106421.6|33
1740420850000|2025-02-24 18:14:10|106456.8|106431.8|106453.3|106428.3|106457.6|106432.6|106450|106425|21
1740420860000|2025-02-24 18:14:20|106454.3|106429.3|106461.5|106436.5|106462.6|106437.6|106454.3|106429.3|11
1740420870000|2025-02-24 18:14:30|106460.6|106435.6|106457.6|106432.6|106479|106439.3|106451.7|106415.8|38
1740420880000|2025-02-24 18:14:40|106455.6|106430.6|106466.9|106416.9|106469.2|106432.2|106449.6|106416.9|35
1740420890000|2025-02-24 18:14:50|106468.1|106418.1|106451.1|106426.1|106468.3|106426.1|106448.6|106416.3|24
1740420900000|2025-02-24 18:15:00|106448.4|106423.4|106449|106424|106450.5|106425.5|106447.9|106422.9|28
1740420910000|2025-02-24 18:15:10|106448.2|106423.2|106452|106427|106452|106427|106448.2|106423.2|29
1740420920000|2025-02-24 18:15:20|106453|106428|106453.3|106428.3|106456.7|106431.7|106448.4|106423.4|29
1740420930000|2025-02-24 18:15:30|106455.6|106430.6|106448.1|106423.1|106455.6|106430.6|106448.1|106423.1|26
1740420940000|2025-02-24 18:15:40|106448.6|106423.6|106448.8|106423.8|106451.9|106426.9|106447.6|106422.6|24
1740420950000|2025-02-24 18:15:50|106447.9|106422.9|106439.7|106414.7|106449.1|106424.1|106439.3|106414.3|31
1740420960000|2025-02-24 18:16:00|106441.6|106416.6|106439.8|106414.8|106441.8|106416.8|106437.4|106412.4|23
1740420970000|2025-02-24 18:16:10|106438.7|106413.7|106429.5|106404.5|106438.7|106413.7|106429.5|106404.5|11
1740420980000|2025-02-24 18:16:20|106430.4|106405.4|106429.4|106404.4|106430.4|106405.4|106424|106399|28
1740420990000|2025-02-24 18:16:30|106428.3|106403.3|106441.7|106391.7|106442.1|106404.3|106427.2|106386.4|10
1740421000000|2025-02-24 18:16:40|106442.7|106392.7|106442.7|106392.7|106442.7|106392.7|106442.7|106392.7|1
1740421010000|2025-02-24 18:16:50|106443.8|106393.8|106443.1|106393.1|106444.9|106394.9|106442|106392|13
1740421020000|2025-02-24 18:17:00|106442.2|106392.2|106423.7|106398.7|106442.2|106404.7|106423.7|106390.4|9
1740421030000|2025-02-24 18:17:10|106422.7|106397.7|106417.9|106392.9|106435.4|106400.4|106417.4|106382.9|40
1740421040000|2025-02-24 18:17:20|106418.9|106393.9|106421.6|106396.6|106422.9|106397.9|106418.2|106393.2|14
1740421050000|2025-02-24 18:17:30|106419.1|106394.1|106445.7|106395.7|106446.8|106396.8|106418|106389.6|20
1740421060000|2025-02-24 18:17:40|106446.8|106396.8|106441.8|106391.8|106446.8|106396.8|106441.7|106391.7|6
1740421070000|2025-02-24 18:17:50|106440.8|106390.8|106424.3|106399.3|106442|106399.3|106424.3|106388.6|9
1740421080000|2025-02-24 18:18:00|106427|106402|106423.7|106398.7|106429.3|106404.3|106418.4|106393.4|21
1740421090000|2025-02-24 18:18:10|106422|106397|106420.1|106395.1|106423|106398|106418.6|106393.6|26
1740421100000|2025-02-24 18:18:20|106421.6|106396.6|106421|106396|106422|106397|106417.7|106392.7|24
1740421110000|2025-02-24 18:18:30|106419.2|106394.2|106420.9|106395.9|106423.8|106398.8|106419.2|106394.2|15
1740421120000|2025-02-24 18:18:40|106423.1|106398.1|106424.8|106399.8|106424.8|106399.8|106419.8|106394.8|13
1740421130000|2025-02-24 18:18:50|106423.7|106398.7|106437.5|106387.5|106437.5|106400.2|106423.7|106386.4|6
1740421140000|2025-02-24 18:19:00|106438.6|106388.6|106442.2|106392.2|106442.2|106405.7|106422.2|106387.7|15
1740421150000|2025-02-24 18:19:10|106443.5|106393.5|106442.4|106392.4|106443.6|106393.6|106441.2|106391.2|6
1740421160000|2025-02-24 18:19:20|106441.4|106391.4|106439.6|106389.6|106442.6|106392.6|106438.7|106388.7|6
1740421170000|2025-02-24 18:19:30|106440.4|106390.4|106441.4|106391.4|106441.4|106391.4|106440.4|106390.4|2
1740421180000|2025-02-24 18:19:40|106440.2|106390.2|106423.4|106398.4|106440.2|106401.7|106422.2|106388.2|10
1740421190000|2025-02-24 18:19:50|106422.2|106397.2|106421.3|106396.3|106425.9|106400.9|106417.8|106392.8|20
1740421200000|2025-02-24 18:20:00|106422.3|106397.3|106429.8|106379.8|106429.8|106397.3|106411.6|106378.8|29
1740421210000|2025-02-24 18:20:10|106428.7|106378.7|106427.3|106377.3|106428.8|106378.8|106425.2|106375.2|17
1740421220000|2025-02-24 18:20:20|106426.5|106376.5|106426.6|106376.6|106427.3|106377.3|106423|106373|16
1740421230000|2025-02-24 18:20:30|106424.9|106374.9|106427.2|106377.2|106427.8|106377.8|106421.9|106371.9|18
1740421240000|2025-02-24 18:20:40|106426.2|106376.2|106424.2|106374.2|106426.2|106376.2|106424.2|106374.2|3
1740421250000|2025-02-24 18:20:50|106421.7|106371.7|106423.5|106373.5|106424.3|106374.3|106415.9|106365.9|16
1740421260000|2025-02-24 18:21:00|106424.7|106374.7|106412|106387|106424.8|106387|106409.5|106373.7|10
1740421270000|2025-02-24 18:21:10|106420.4|106370.4|106411.9|106386.9|106422.7|106388|106410.1|106370.4|14
1740421280000|2025-02-24 18:21:20|106413|106388|106421.9|106371.9|106425.9|106388|106411.4|106369.6|26
1740421290000|2025-02-24 18:21:30|106421.1|106371.1|106409.6|106384.6|106421.7|106385.5|106408.8|106371.1|8
1740421300000|2025-02-24 18:21:40|106408.8|106383.8|106413.3|106388.3|106413.3|106388.3|106408|106383|24
1740421310000|2025-02-24 18:21:50|106411.6|106386.6|106413.8|106388.8|106413.8|106388.8|106410|106385|26
1740421320000|2025-02-24 18:22:00|106412.1|106387.1|106413.8|106388.8|106415.5|106390.5|106408.1|106383.1|14
1740421330000|2025-02-24 18:22:10|106412.2|106387.2|106415.3|106390.3|106415.3|106390.3|106411|106386|20
1740421340000|2025-02-24 18:22:20|106414.3|106389.3|106411.4|106386.4|106414.3|106389.3|106411.4|106386.4|5
1740421350000|2025-02-24 18:22:30|106412.4|106387.4|106410|106385|106413.3|106388.3|106410|106385|8
1740421360000|2025-02-24 18:22:40|106411.1|106386.1|106415.4|106390.4|106415.4|106390.4|106411.1|106386.1|13
1740421370000|2025-02-24 18:22:50|106413.7|106388.7|106416.1|106391.1|106416.6|106391.6|106413.7|106388.7|5
1740421380000|2025-02-24 18:23:00|106417.8|106392.8|106424.2|106374.2|106432.2|106397.7|106417.3|106371.7|23
1740421390000|2025-02-24 18:23:10|106422.6|106372.6|106422.4|106372.4|106423.4|106373.4|106421.2|106371.2|10
1740421400000|2025-02-24 18:23:20|106421.5|106371.5|106410.9|106385.9|106422|106386.1|106406.3|106368|23
1740421410000|2025-02-24 18:23:30|106408.4|106383.4|106422.1|106372.1|106423|106385.9|106408.4|106370.7|15
1740421420000|2025-02-24 18:23:40|106421.1|106371.1|106411.4|106386.4|106421.1|106386.4|106407.9|106368.6|29
1740421430000|2025-02-24 18:23:50|106408.9|106383.9|106411.7|106386.7|106411.7|106386.7|106404.6|106379.6|30
1740421440000|2025-02-24 18:24:00|106410.9|106385.9|106431|106381|106431|106386.7|106407|106380.4|14
1740421450000|2025-02-24 18:24:10|106432|106382|106430.4|106380.4|106432|106382|106429.6|106379.6|16
1740421460000|2025-02-24 18:24:20|106429.6|106379.6|106409.9|106384.9|106430.4|106386|106407.2|106376.1|19
1740421470000|2025-02-24 18:24:30|106410.9|106385.9|106408|106383|106421.3|106385.9|106408|106367|12
1740421480000|2025-02-24 18:24:40|106406.3|106381.3|106408.6|106383.6|106410.4|106385.4|106404|106379|24
1740421490000|2025-02-24 18:24:50|106410.3|106385.3|106409.2|106384.2|106410.9|106385.9|106406.1|106381.1|20
1740421500000|2025-02-24 18:25:00|106408.2|106383.2|106408.4|106383.4|106408.8|106383.8|106406.7|106381.7|12
1740421510000|2025-02-24 18:25:10|106407.4|106382.4|106399.1|106374.1|106408.4|106383.4|106395.5|106370.5|23
1740421520000|2025-02-24 18:25:20|106398.2|106373.2|106394.1|106369.1|106398.3|106373.3|106390.6|106365.6|17
1740421530000|2025-02-24 18:25:30|106393.2|106368.2|106390|106365|106393.2|106368.2|106389.3|106364.3|12
1740421540000|2025-02-24 18:25:40|106390.9|106365.9|106389.6|106364.6|106392|106367|106388.2|106363.2|11
1740421550000|2025-02-24 18:25:50|106388.5|106363.5|106391.1|106366.1|106393.2|106368.2|106388.5|106363.5|14
1740421560000|2025-02-24 18:26:00|106392|106367|106392.4|106367.4|106392.4|106367.4|106386.3|106361.3|18
1740421570000|2025-02-24 18:26:10|106393.4|106368.4|106390.7|106365.7|106393.4|106368.4|106389.5|106364.5|7
1740421580000|2025-02-24 18:26:20|106389.9|106364.9|106393.9|106368.9|106395.1|106370.1|106389.9|106364.9|9
1740421590000|2025-02-24 18:26:30|106395.1|106370.1|106393.3|106368.3|106395.8|106370.8|106390.7|106365.7|9
1740421600000|2025-02-24 18:26:40|106393.9|106368.9|106388.6|106363.6|106395.7|106370.7|106385.4|106360.4|22
1740421610000|2025-02-24 18:26:50|106389.6|106364.6|106389.6|106364.6|106393.6|106368.6|106389.6|106364.6|15
1740421620000|2025-02-24 18:27:00|106390.4|106365.4|106388.2|106363.2|106391.2|106366.2|106388.2|106363.2|11
1740421630000|2025-02-24 18:27:10|106389.4|106364.4|106379.9|106354.9|106389.4|106364.4|106377.8|106352.8|16
1740421640000|2025-02-24 18:27:20|106378.2|106353.2|106379|106354|106379|106354|106378.2|106353.2|2
1740421650000|2025-02-24 18:27:30|106380|106355|106384.1|106359.1|106386|106361|106380|106355|16
1740421660000|2025-02-24 18:27:40|106380.6|106355.6|106379.5|106354.5|106380.6|106355.6|106377.6|106352.6|7
1740421670000|2025-02-24 18:27:50|106380.4|106355.4|106383.9|106358.9|106383.9|106358.9|106379.5|106354.5|8
1740421680000|2025-02-24 18:28:00|106384.7|106359.7|106387.9|106362.9|106389.4|106364.4|106379.6|106354.6|23
1740421690000|2025-02-24 18:28:10|106389.6|106364.6|106386|106361|106390.2|106365.2|106386|106361|15
1740421700000|2025-02-24 18:28:20|106386.8|106361.8|106385.3|106360.3|106390.2|106365.2|106384|106359|27
1740421710000|2025-02-24 18:28:30|106386.5|106361.5|106390.9|106365.9|106392.4|106367.4|106384.5|106359.5|17
1740421720000|2025-02-24 18:28:40|106390.1|106365.1|106384.9|106359.9|106390.1|106365.1|106383.8|106358.8|17
1740421730000|2025-02-24 18:28:50|106385.6|106360.6|106380.6|106355.6|106387.1|106362.1|106380.6|106355.6|16
1740421740000|2025-02-24 18:29:00|106381.1|106356.1|106386.5|106361.5|106386.5|106361.5|106380.3|106355.3|22
1740421750000|2025-02-24 18:29:10|106385.3|106360.3|106388.1|106363.1|106388.1|106363.1|106383.5|106358.5|21
1740421760000|2025-02-24 18:29:20|106386.6|106361.6|106389.3|106364.3|106391.1|106366.1|106385.5|106360.5|17
1740421770000|2025-02-24 18:29:30|106390.3|106365.3|106387.9|106362.9|106390.3|106365.3|106387.3|106362.3|14
1740421780000|2025-02-24 18:29:40|106388.6|106363.6|106384|106359|106388.6|106363.6|106383.4|106358.4|23
1740421790000|2025-02-24 18:29:50|106383.5|106358.5|106385.9|106360.9|106386.4|106361.4|106383.5|106358.5|25
1740421800000|2025-02-24 18:30:00|106386.9|106361.9|106397.7|106372.7|106397.8|106372.8|106386.6|106361.6|18
1740421810000|2025-02-24 18:30:10|106396.8|106371.8|106393|106368|106396.8|106371.8|106391.7|106366.7|11
1740421820000|2025-02-24 18:30:20|106393.2|106368.2|106387.3|106362.3|106393.7|106368.7|106385.3|106360.3|22
1740421830000|2025-02-24 18:30:30|106386.4|106361.4|106387|106362|106388.3|106363.3|106382.3|106357.3|19
1740421840000|2025-02-24 18:30:40|106387.8|106362.8|106389.6|106364.6|106390.6|106365.6|106384.5|106359.5|13
1740421850000|2025-02-24 18:30:50|106390.8|106365.8|106391.3|106366.3|106393.5|106368.5|106389.2|106364.2|22
1740421860000|2025-02-24 18:31:00|106389.8|106364.8|106385.4|106360.4|106392.4|106367.4|106385.4|106360.4|12
1740421870000|2025-02-24 18:31:10|106386.4|106361.4|106383.6|106358.6|106390.3|106365.3|106382.9|106357.9|24
1740421880000|2025-02-24 18:31:20|106385.3|106360.3|106391.8|106366.8|106391.8|106366.8|106384.6|106359.6|21
1740421890000|2025-02-24 18:31:30|106390.8|106365.8|106386.1|106361.1|106390.8|106365.8|106385.2|106360.2|18
1740421900000|2025-02-24 18:31:40|106385.2|106360.2|106391.7|106366.7|106391.7|106366.7|106384.9|106359.9|32
1740421910000|2025-02-24 18:31:50|106390.8|106365.8|106389.4|106364.4|106391.7|106366.7|106387.9|106362.9|18
1740421920000|2025-02-24 18:32:00|106390|106365|106381.6|106356.6|106390|106365|106381.5|106356.5|20
1740421930000|2025-02-24 18:32:10|106382.4|106357.4|106384.5|106359.5|106384.6|106359.6|106381.9|106356.9|22
1740421940000|2025-02-24 18:32:20|106384.2|106359.2|106383.6|106358.6|106387.8|106362.8|106383|106358|24
1740421950000|2025-02-24 18:32:30|106384.5|106359.5|106390.2|106365.2|106391.7|106366.7|106383|106358|13
1740421960000|2025-02-24 18:32:40|106388.5|106363.5|106390.1|106365.1|106391.2|106366.2|106388.5|106363.5|7
1740421970000|2025-02-24 18:32:50|106391.1|106366.1|106409.8|106384.8|106409.8|106384.8|106391.1|106366.1|17
1740421980000|2025-02-24 18:33:00|106408.9|106383.9|106409.6|106384.6|106410.4|106385.4|106405.8|106380.8|20
1740421990000|2025-02-24 18:33:10|106407.4|106382.4|106403.6|106378.6|106408.3|106383.3|106401.7|106376.7|15
1740422000000|2025-02-24 18:33:20|106402.8|106377.8|106402.9|106377.9|106403.9|106378.9|106402.6|106377.6|6
1740422010000|2025-02-24 18:33:30|106402|106377|106406|106381|106406|106381|106402|106377|5
1740422020000|2025-02-24 18:33:40|106405.2|106380.2|106403|106378|106406|106381|106402|106377|7
1740422030000|2025-02-24 18:33:50|106404.1|106379.1|106404.1|106379.1|106404.1|106379.1|106404.1|106379.1|1
1740422040000|2025-02-24 18:34:00|106405|106380|106410|106385|106410|106385|106404.1|106379.1|9
1740422050000|2025-02-24 18:34:10|106411.1|106386.1|106411.7|106386.7|106414.5|106389.5|106409.7|106384.7|19
1740422060000|2025-02-24 18:34:20|106413.4|106388.4|106411.1|106386.1|106417.4|106392.4|106411.1|106386.1|16
1740422070000|2025-02-24 18:34:30|106421.2|106396.2|106412.7|106387.7|106421.2|106396.2|106412.7|106387.7|3
1740422080000|2025-02-24 18:34:40|106413.6|106388.6|106417.2|106392.2|106417.7|106392.7|106413.6|106388.6|12
1740422090000|2025-02-24 18:34:50|106418.1|106393.1|106418.1|106393.1|106418.1|106393.1|106417.2|106392.2|3
1740422100000|2025-02-24 18:35:00|106417.2|106392.2|106429.6|106404.6|106430.6|106405.6|106417.2|106392.2|21
1740422110000|2025-02-24 18:35:10|106430.6|106405.6|106424.1|106399.1|106431.4|106406.4|106423|106398|13
1740422120000|2025-02-24 18:35:20|106423|106398|106413.5|106388.5|106423|106398|106412.6|106387.6|19
1740422130000|2025-02-24 18:35:30|106413.4|106388.4|106416.2|106391.2|106417.1|106392.1|106413.4|106388.4|12
1740422140000|2025-02-24 18:35:40|106417.1|106392.1|106414.2|106389.2|106417.1|106392.1|106412.3|106387.3|19
1740422150000|2025-02-24 18:35:50|106413.1|106388.1|106410.4|106385.4|106413.1|106388.1|106408.1|106383.1|26
1740422160000|2025-02-24 18:36:00|106409.9|106384.9|106409.9|106384.9|106410.2|106385.2|106408.3|106383.3|23
1740422170000|2025-02-24 18:36:10|106410.2|106385.2|106408.5|106383.5|106410.2|106385.2|106407.3|106382.3|28
1740422180000|2025-02-24 18:36:20|106409.4|106384.4|106408.7|106383.7|106409.4|106384.4|106408.5|106383.5|12
1740422190000|2025-02-24 18:36:30|106409.4|106384.4|106408.3|106383.3|106410.3|106385.3|106408.3|106383.3|12
1740422200000|2025-02-24 18:36:40|106409.1|106384.1|106409.8|106384.8|106411.2|106386.2|106408.5|106383.5|13
1740422210000|2025-02-24 18:36:50|106408.9|106383.9|106409.2|106384.2|106409.4|106384.4|106408.5|106383.5|8
1740422220000|2025-02-24 18:37:00|106409.4|106384.4|106415.1|106390.1|106415.1|106390.1|106409|106384|5
1740422230000|2025-02-24 18:37:10|106414|106389|106413.3|106388.3|106414|106389|106410.6|106385.6|7
1740422240000|2025-02-24 18:37:20|106412.2|106387.2|106410.2|106385.2|106412.2|106387.2|106409.6|106384.6|22
1740422250000|2025-02-24 18:37:30|106411.3|106386.3|106411.7|106386.7|106413.1|106388.1|106411.3|106386.3|20
1740422260000|2025-02-24 18:37:40|106411.8|106386.8|106411.5|106386.5|106413.5|106388.5|106411.2|106386.2|10
1740422270000|2025-02-24 18:37:50|106410.5|106385.5|106407.5|106382.5|106410.5|106385.5|106406.6|106381.6|23
1740422280000|2025-02-24 18:38:00|106407.9|106382.9|106404.3|106379.3|106407.9|106382.9|106404.2|106379.2|16
1740422290000|2025-02-24 18:38:10|106405|106380|106404.6|106379.6|106405.7|106380.7|106402.6|106377.6|13
1740422300000|2025-02-24 18:38:20|106403.9|106378.9|106403.9|106378.9|106404.6|106379.6|106403.9|106378.9|3
1740422310000|2025-02-24 18:38:30|106403|106378|106406.8|106381.8|106407.8|106382.8|106402.8|106377.8|13
1740422320000|2025-02-24 18:38:40|106406|106381|106425.7|106400.7|106426.7|106401.7|106404.5|106379.5|36
1740422330000|2025-02-24 18:38:50|106426.8|106401.8|106447.9|106397.9|106447.9|106411.2|106426.8|106394.9|18
1740422340000|2025-02-24 18:39:00|106446.2|106396.2|106449.3|106399.3|106451.4|106410.9|106435.9|106396.2|10
1740422350000|2025-02-24 18:39:10|106451.3|106401.3|106444.6|106394.6|106456.4|106406.4|106444.6|106394.6|18
1740422360000|2025-02-24 18:39:20|106445.7|106395.7|106444.8|106394.8|106448|106398|106444.8|106394.8|4
1740422370000|2025-02-24 18:39:30|106443.7|106393.7|106442.5|106392.5|106443.7|106393.7|106439|106389|6
1740422380000|2025-02-24 18:39:40|106442.8|106392.8|106447.5|106397.5|106447.5|106397.5|106442.8|106392.8|6
1740422390000|2025-02-24 18:39:50|106446.4|106396.4|106447.7|106397.7|106447.7|106397.7|106442.6|106392.6|10
1740422400000|2025-02-24 18:40:00|106448.8|106398.8|106454.2|106404.2|106458.5|106408.5|106448.8|106398.8|23
1740422410000|2025-02-24 18:40:10|106453.4|106403.4|106446.7|106396.7|106453.4|106403.4|106445.5|106395.5|17
1740422420000|2025-02-24 18:40:20|106445.4|106395.4|106446.8|106396.8|106447.8|106397.8|106445.4|106395.4|6
1740422430000|2025-02-24 18:40:30|106445.5|106395.5|106449.7|106399.7|106449.7|106399.7|106445.5|106395.5|4
1740422440000|2025-02-24 18:40:40|106448.7|106398.7|106448.8|106398.8|106449.8|106399.8|106446.1|106396.1|6
1740422450000|2025-02-24 18:40:50|106447.2|106397.2|106444|106394|106447.2|106397.2|106438.6|106388.6|9
1740422460000|2025-02-24 18:41:00|106445.1|106395.1|106444|106394|106446.8|106396.8|106444|106394|8
1740422470000|2025-02-24 18:41:10|106444.9|106394.9|106446.4|106396.4|106449|106399|106444.9|106394.9|13
1740422480000|2025-02-24 18:41:20|106447.2|106397.2|106448|106398|106450.5|106400.5|106447|106397|6
1740422490000|2025-02-24 18:41:30|106446.5|106396.5|106442.4|106392.4|106446.5|106411.6|106434|106391.4|10
1740422500000|2025-02-24 18:41:40|106443.3|106393.3|106445.3|106395.3|106445.3|106395.3|106437.3|106387.3|15
1740422510000|2025-02-24 18:41:50|106444.3|106394.3|106441.9|106391.9|106444.3|106394.3|106437.6|106387.6|15
1740422520000|2025-02-24 18:42:00|106440.7|106390.7|106440.9|106390.9|106441.9|106391.9|106440.7|106390.7|3
1740422530000|2025-02-24 18:42:10|106439.9|106389.9|106440.9|106390.9|106441.2|106391.2|106433.3|106383.3|14
1740422540000|2025-02-24 18:42:20|106442|106392|106440.9|106390.9|106442|106392|106440.9|106390.9|2
1740422550000|2025-02-24 18:42:30|106442.1|106392.1|106442.1|106392.1|106442.1|106392.1|106442.1|106392.1|1
1740422560000|2025-02-24 18:42:40|106443.1|106393.1|106443.1|106393.1|106443.1|106393.1|106443.1|106393.1|1
1740422580000|2025-02-24 18:43:00|106429.6|106404.6|106444.3|106394.3|106450.5|106407.4|106429.6|106393.7|13
1740422590000|2025-02-24 18:43:10|106442|106392|106436.1|106386.1|106448.3|106398.3|106434.1|106384.1|25
1740422600000|2025-02-24 18:43:20|106439.3|106389.3|106446.2|106396.2|106447.6|106397.6|106439.3|106389.3|18
1740422610000|2025-02-24 18:43:30|106445.3|106395.3|106456.2|106406.2|106457.9|106407.9|106445.3|106395.3|12
1740422620000|2025-02-24 18:43:40|106455.3|106405.3|106445.6|106395.6|106456.9|106406.9|106445.6|106395.6|9
1740422630000|2025-02-24 18:43:50|106446.4|106396.4|106447.2|106397.2|106457.6|106415.1|106434|106396.4|28
1740422640000|2025-02-24 18:44:00|106448.1|106398.1|106449.4|106399.4|106449.4|106399.4|106443.6|106393.6|16
1740422650000|2025-02-24 18:44:10|106447.6|106397.6|106450.6|106400.6|106455|106405|106446.7|106396.7|9
1740422660000|2025-02-24 18:44:20|106451.8|106401.8|106452.7|106402.7|106453.6|106403.6|106451.8|106401.8|3
1740422670000|2025-02-24 18:44:30|106454.4|106404.4|106447.9|106397.9|106454.4|106404.4|106447.1|106397.1|6
1740422680000|2025-02-24 18:44:40|106448.8|106398.8|106450.2|106400.2|106450.2|106400.2|106447.1|106397.1|10
1740422690000|2025-02-24 18:44:50|106451|106401|106451|106401|106451.8|106401.8|106450.2|106400.2|11
1740422700000|2025-02-24 18:45:00|106450|106400|106431.7|106406.7|106450.8|106408.5|106429.8|106399.8|24
1740422710000|2025-02-24 18:45:10|106430.7|106405.7|106443.7|106393.7|106445|106407|106427.2|106392.8|13
1740422720000|2025-02-24 18:45:20|106444.8|106394.8|106433|106408|106446.1|106409.1|106429.9|106394.8|14
1740422730000|2025-02-24 18:45:30|106432|106407|106435.1|106410.1|106435.1|106410.1|106432|106407|10
1740422740000|2025-02-24 18:45:40|106432.8|106407.8|106431.9|106406.9|106437.7|106412.7|106428.9|106403.9|18
1740422750000|2025-02-24 18:45:50|106430.8|106405.8|106438.9|106413.9|106448.7|106414.7|106429.8|106396.8|19
1740422760000|2025-02-24 18:46:00|106438|106413|106434.9|106409.9|106439.5|106414.5|106431.7|106406.7|37
1740422770000|2025-02-24 18:46:10|106435.9|106410.9|106431.9|106406.9|106447.6|106411.7|106427.3|106396.7|27
1740422780000|2025-02-24 18:46:20|106428.3|106403.3|106431.3|106406.3|106449.3|106411.1|106428.3|106389.6|24
1740422790000|2025-02-24 18:46:30|106432.8|106407.8|106431.1|106406.1|106434.9|106409.9|106430|106405|18
1740422800000|2025-02-24 18:46:40|106433.2|106408.2|106430|106405|106433.2|106408.2|106430|106405|3
1740422810000|2025-02-24 18:46:50|106427.9|106402.9|106432.8|106407.8|106434|106409|106426.2|106401.2|6
1740422820000|2025-02-24 18:47:00|106446.4|106396.4|106446.4|106396.4|106446.4|106396.4|106446.4|106396.4|1
1740422830000|2025-02-24 18:47:10|106445.2|106395.2|106446.2|106396.2|106446.2|106396.2|106445.2|106395.2|2
1740422840000|2025-02-24 18:47:20|106430.1|106405.1|106433.7|106408.7|106433.7|106408.7|106429.9|106404.9|7
1740422850000|2025-02-24 18:47:30|106430.2|106405.2|106458.2|106408.2|106460.1|106422.6|106429.9|106404.9|22
1740422860000|2025-02-24 18:47:40|106456.5|106406.5|106440.1|106415.1|106458.2|106419.7|106438.7|106405.1|16
1740422870000|2025-02-24 18:47:50|106439.1|106414.1|106441.4|106416.4|106445.2|106420.2|106435.5|106410.5|18
1740422880000|2025-02-24 18:48:00|106442.5|106417.5|106440.9|106415.9|106455.6|106418.6|106439.4|106402.3|22
1740422890000|2025-02-24 18:48:10|106443.1|106418.1|106431.4|106406.4|106448|106418.1|106430.3|106398|26
1740422900000|2025-02-24 18:48:20|106432.4|106407.4|106436.1|106411.1|106447.4|106411.1|106431.4|106396.6|16
1740422910000|2025-02-24 18:48:30|106440.4|106415.4|106457.2|106407.2|106457.8|106417.7|106436.9|106407.2|15
1740422920000|2025-02-24 18:48:40|106455.5|106405.5|106438.8|106413.8|106456|106413.8|106438.8|106403.8|9
1740422930000|2025-02-24 18:48:50|106437.6|106412.6|106441.3|106416.3|106446.7|106421.7|106432.6|106407.6|27
1740422940000|2025-02-24 18:49:00|106440.4|106415.4|106446.1|106421.1|106451|106426|106440.4|106415.4|30
1740422950000|2025-02-24 18:49:10|106445.1|106420.1|106456.9|106431.9|106458.9|106433.9|106444.3|106419.3|32
1740422960000|2025-02-24 18:49:20|106457.9|106432.9|106464.7|106439.7|106464.7|106439.7|106457.9|106432.9|17
1740422970000|2025-02-24 18:49:30|106463.6|106438.6|106461.7|106436.7|106478.8|106441.8|106460.8|106424.1|16
1740422980000|2025-02-24 18:49:40|106464.4|106439.4|106463.3|106438.3|106465.3|106440.3|106461.7|106436.7|13
1740422990000|2025-02-24 18:49:50|106456.8|106431.8|106467.9|106442.9|106477.8|106445.7|106456.8|106423.1|26
1740423000000|2025-02-24 18:50:00|106468.2|106443.2|106474.4|106449.4|106475.7|106450.7|106468.2|106443.2|15
1740423010000|2025-02-24 18:50:10|106475.6|106450.6|106476.8|106451.8|106478.6|106453.6|106475.6|106450.6|3
1740423020000|2025-02-24 18:50:20|106477.6|106452.6|106485.9|106435.9|106488.8|106454.7|106474.8|106432.2|31
1740423030000|2025-02-24 18:50:30|106488.1|106438.1|106485.4|106435.4|106488.1|106438.1|106483.2|106433.2|8
1740423040000|2025-02-24 18:50:40|106486.9|106436.9|106487.7|106437.7|106487.7|106437.7|106482.2|106432.2|5
1740423050000|2025-02-24 18:50:50|106488.9|106438.9|106473.7|106448.7|106490.8|106449.4|106472.1|106433.9|13
1740423060000|2025-02-24 18:51:00|106474.7|106449.7|106468|106443|106495.6|106466.2|106467.1|106442.1|27
1740423070000|2025-02-24 18:51:10|106471.7|106446.7|106469.8|106444.8|106475.2|106450.2|106468.8|106443.8|39
1740423080000|2025-02-24 18:51:20|106470.6|106445.6|106473.2|106448.2|106480|106455|106469.1|106444.1|31
1740423090000|2025-02-24 18:51:30|106475.4|106450.4|106476.7|106451.7|106479.6|106454.6|106471.3|106446.3|32
1740423100000|2025-02-24 18:51:40|106479.7|106454.7|106475.6|106450.6|106479.7|106454.7|106474|106449|19
1740423110000|2025-02-24 18:51:50|106474.5|106449.5|106480.8|106455.8|106481.3|106456.3|106473|106448|26
1740423120000|2025-02-24 18:52:00|106478.5|106453.5|106485.3|106460.3|106488.7|106463.7|106478.5|106453.5|38
1740423130000|2025-02-24 18:52:10|106486.8|106461.8|106484.9|106459.9|106488.8|106463.8|106482.7|106457.7|10
1740423140000|2025-02-24 18:52:20|106485.9|106460.9|106488.1|106463.1|106491.3|106466.3|106484.5|106459.5|14
1740423150000|2025-02-24 18:52:30|106489.9|106464.9|106486.1|106461.1|106491.7|106466.7|106483.1|106458.1|15
1740423160000|2025-02-24 18:52:40|106483.8|106458.8|106506|106456|106506|106468.6|106483.4|106456|22
1740423170000|2025-02-24 18:52:50|106508|106458|106509.2|106459.2|106509.5|106459.5|106506.5|106456.5|9
1740423180000|2025-02-24 18:53:00|106509.5|106459.5|106509.2|106459.2|106509.5|106459.5|106504.8|106454.8|5
1740423190000|2025-02-24 18:53:10|106504.5|106454.5|106506.3|106456.3|106508|106458|106501.3|106451.3|17
1740423200000|2025-02-24 18:53:20|106504.3|106454.3|106501.5|106451.5|106507.8|106457.8|106500|106450|21
1740423210000|2025-02-24 18:53:30|106505.8|106455.8|106505.8|106455.8|106512.3|106462.3|106504.1|106454.1|13
1740423220000|2025-02-24 18:53:40|106509.3|106459.3|106510.5|106460.5|106511.3|106461.3|106505.6|106455.6|26
1740423230000|2025-02-24 18:53:50|106507.3|106457.3|106513.9|106463.9|106513.9|106463.9|106505.8|106455.8|12
1740423240000|2025-02-24 18:54:00|106515.6|106465.6|106516|106466|106517.9|106467.9|106510.8|106460.8|19
1740423250000|2025-02-24 18:54:10|106511.1|106461.1|106509.7|106459.7|106511.1|106461.1|106507.2|106457.2|12
1740423260000|2025-02-24 18:54:20|106510.5|106460.5|106508.8|106458.8|106510.7|106460.7|106506|106456|15
1740423270000|2025-02-24 18:54:30|106511.5|106461.5|106509.5|106459.5|106511.5|106461.5|106506.5|106456.5|7
1740423280000|2025-02-24 18:54:40|106507.2|106457.2|106512.5|106462.5|106513.6|106463.6|106505.7|106455.7|17
1740423290000|2025-02-24 18:54:50|106513.5|106463.5|106516|106466|106516.2|106466.2|106506.1|106456.1|16
1740423300000|2025-02-24 18:55:00|106514.3|106464.3|106516.3|106466.3|106516.5|106466.5|106513.8|106463.8|9
1740423310000|2025-02-24 18:55:10|106514.8|106464.8|106520.3|106470.3|106522.4|106472.4|106508.7|106458.7|13
1740423320000|2025-02-24 18:55:20|106520.8|106470.8|106522.9|106472.9|106523.8|106473.8|106518.4|106468.4|11
1740423330000|2025-02-24 18:55:30|106522.1|106472.1|106516|106466|106524.3|106474.3|106516|106466|9
1740423340000|2025-02-24 18:55:40|106517.3|106467.3|106518.1|106468.1|106520.3|106470.3|106517.3|106467.3|4
1740423350000|2025-02-24 18:55:50|106512|106462|106512|106462|106513.1|106463.1|106512|106462|5
1740423360000|2025-02-24 18:56:00|106512.8|106462.8|106512.2|106462.2|106513.1|106463.1|106510.5|106460.5|8
1740423370000|2025-02-24 18:56:10|106511|106461|106507.4|106457.4|106513.7|106463.7|106504.6|106454.6|25
1740423380000|2025-02-24 18:56:20|106508.5|106458.5|106506.2|106456.2|106509.4|106459.4|106498.7|106448.7|27
1740423390000|2025-02-24 18:56:30|106508.5|106458.5|106500.5|106450.5|106510.1|106460.1|106499.8|106449.8|25
1740423400000|2025-02-24 18:56:40|106498.5|106448.5|106501.6|106451.6|106502.8|106452.8|106498.5|106448.5|31
1740423410000|2025-02-24 18:56:50|106500.8|106450.8|106485.6|106460.6|106500.8|106463.1|106483.4|106446.4|21
1740423420000|2025-02-24 18:57:00|106486.8|106461.8|106493.1|106468.1|106493.2|106468.2|106485.2|106460.2|24
1740423430000|2025-02-24 18:57:10|106492|106467|106496|106471|106496|106471|106490.5|106465.5|32
1740423440000|2025-02-24 18:57:20|106492.6|106467.6|106494.5|106469.5|106497|106472|106492|106467|27
1740423450000|2025-02-24 18:57:30|106492.8|106467.8|106503.3|106478.3|106503.3|106478.3|106490.7|106465.7|25
1740423460000|2025-02-24 18:57:40|106504.3|106479.3|106499.7|106474.7|106505.8|106480.8|106497.3|106472.3|21
1740423470000|2025-02-24 18:57:50|106498.6|106473.6|106500.9|106475.9|106503.6|106478.6|106497.1|106472.1|31
1740423480000|2025-02-24 18:58:00|106497.6|106472.6|106499.1|106474.1|106504.8|106479.8|106497.6|106472.6|24
1740423490000|2025-02-24 18:58:10|106495.6|106470.6|106502.8|106477.8|106505.4|106480.4|106495.6|106470.6|34
1740423500000|2025-02-24 18:58:20|106502.3|106477.3|106504.3|106479.3|106505.7|106480.7|106500.3|106475.3|25
1740423510000|2025-02-24 18:58:30|106505.3|106480.3|106497.1|106472.1|106505.5|106480.5|106496.3|106471.3|32
1740423520000|2025-02-24 18:58:40|106496|106471|106490.9|106465.9|106497.3|106472.3|106489.3|106464.3|23
1740423530000|2025-02-24 18:58:50|106489.9|106464.9|106492.8|106467.8|106493.5|106468.5|106488.1|106463.1|17
1740423540000|2025-02-24 18:59:00|106493.6|106468.6|106490.2|106465.2|106497.8|106472.8|106489.8|106464.8|29
1740423550000|2025-02-24 18:59:10|106489.3|106464.3|106488.3|106463.3|106491.8|106466.8|106485.1|106460.1|22
1740423560000|2025-02-24 18:59:20|106489.8|106464.8|106484.8|106459.8|106490.9|106465.9|106484.6|106459.6|46
1740423570000|2025-02-24 18:59:30|106486.8|106461.8|106487.1|106462.1|106489.2|106464.2|106485.7|106460.7|16
1740423580000|2025-02-24 18:59:40|106481.6|106456.6|106482.7|106457.7|106487.6|106462.6|106481.5|106456.5|15
1740423590000|2025-02-24 18:59:50|106483.3|106458.3|106487.7|106462.7|106488.2|106463.2|106481.7|106456.7|22
1740423600000|2025-02-24 19:00:00|106482.8|106457.8|106480.7|106455.7|106485.5|106460.5|106480.5|106455.5|14
1740423610000|2025-02-24 19:00:10|106482.4|106457.4|106478.9|106453.9|106482.5|106457.5|106473.2|106448.2|19
1740423620000|2025-02-24 19:00:20|106479.9|106454.9|106476.3|106451.3|106480|106455|106475.4|106450.4|21
1740423630000|2025-02-24 19:00:30|106475.2|106450.2|106472|106447|106475.2|106450.2|106471|106446|29
1740423640000|2025-02-24 19:00:40|106470.8|106445.8|106465.3|106440.3|106470.8|106445.8|106462.7|106437.7|61
1740423650000|2025-02-24 19:00:50|106462.5|106437.5|106466.7|106441.7|106466.7|106441.7|106458.8|106433.8|34
1740423660000|2025-02-24 19:01:00|106465.2|106440.2|106464.5|106439.5|106470.9|106445.9|106460.5|106435.5|46
1740423670000|2025-02-24 19:01:10|106465.3|106440.3|106466.5|106441.5|106466.6|106441.6|106459.8|106434.8|46
1740423680000|2025-02-24 19:01:20|106466|106441|106466.1|106441.1|106467|106442|106461.9|106436.9|46
1740423690000|2025-02-24 19:01:30|106464.7|106439.7|106460.8|106435.8|106465.2|106440.2|106455.9|106430.9|40
1740423700000|2025-02-24 19:01:40|106459.8|106434.8|106453.1|106428.1|106462.7|106437.7|106453.1|106428.1|26
1740423710000|2025-02-24 19:01:50|106453.9|106428.9|106453.3|106428.3|106458.1|106433.1|106452.5|106427.5|25
1740423720000|2025-02-24 19:02:00|106450.7|106425.7|106451.4|106426.4|106452.3|106427.3|106449.7|106424.7|6
1740423730000|2025-02-24 19:02:10|106450.7|106425.7|106444.9|106419.9|106451.4|106426.4|106444.9|106419.9|13
1740423740000|2025-02-24 19:02:20|106459|106409|106463.9|106413.9|106465.2|106415.2|106456.3|106406.3|23
1740423750000|2025-02-24 19:02:30|106462.9|106412.9|106462|106412|106465.7|106415.7|106461|106411|9
1740423760000|2025-02-24 19:02:40|106466.2|106416.2|106462.9|106412.9|106466.2|106416.2|106460|106410|37
1740423770000|2025-02-24 19:02:50|106460|106410|106458.7|106408.7|106464.6|106414.6|106454.1|106404.1|21
1740423780000|2025-02-24 19:03:00|106462.3|106412.3|106457.2|106407.2|106462.3|106412.3|106452.7|106402.7|24
1740423790000|2025-02-24 19:03:10|106453.9|106403.9|106464.2|106414.2|106469.4|106419.4|106453.9|106403.9|27
1740423800000|2025-02-24 19:03:20|106465|106415|106464.7|106414.7|106468.9|106418.9|106463.4|106413.4|12
1740423810000|2025-02-24 19:03:30|106465.9|106415.9|106463.9|106413.9|106465.9|106415.9|106461.5|106411.5|7
1740423820000|2025-02-24 19:03:40|106465|106415|106464|106414|106468|106418|106462.9|106412.9|13
1740423830000|2025-02-24 19:03:50|106465.6|106415.6|106464.9|106414.9|106466.7|106416.7|106464.2|106414.2|12
1740423840000|2025-02-24 19:04:00|106463.4|106413.4|106469.4|106419.4|106472|106422|106463.4|106413.4|39
1740423850000|2025-02-24 19:04:10|106469.5|106419.5|106469.6|106419.6|106471.2|106421.2|106466.5|106416.5|41
1740423860000|2025-02-24 19:04:20|106468.1|106418.1|106463.5|106413.5|106472.7|106422.7|106459.4|106409.4|36
1740423870000|2025-02-24 19:04:30|106464.2|106414.2|106460.9|106410.9|106469.9|106424.4|106449.2|106410.9|24
1740423880000|2025-02-24 19:04:40|106459.7|106409.7|106458.3|106408.3|106468.4|106418.4|106447.6|106397.6|33
1740423890000|2025-02-24 19:04:50|106457.3|106407.3|106452.9|106402.9|106458.8|106408.8|106450.9|106400.9|25
1740423900000|2025-02-24 19:05:00|106453.2|106403.2|106459.3|106409.3|106461.1|106411.1|106451.7|106401.7|26
1740423910000|2025-02-24 19:05:10|106456.8|106406.8|106447.6|106397.6|106460.3|106410.3|106444.6|106394.6|46
1740423920000|2025-02-24 19:05:20|106450|106400|106446.4|106396.4|106450.7|106400.7|106445.7|106395.7|24
1740423930000|2025-02-24 19:05:30|106448.7|106398.7|106449.3|106399.3|106456.1|106406.1|106446.4|106396.4|24
1740423940000|2025-02-24 19:05:40|106448.8|106398.8|106454.1|106404.1|106456.6|106406.6|106448.8|106398.8|11
1740423950000|2025-02-24 19:05:50|106449.7|106399.7|106455|106405|106457.4|106407.4|106449.7|106399.7|12
1740423960000|2025-02-24 19:06:00|106454.5|106404.5|106461.8|106411.8|106462.3|106412.3|106451|106401|35
1740423970000|2025-02-24 19:06:10|106458.9|106408.9|106452.4|106402.4|106462.8|106412.8|106451.2|106401.2|49
1740423980000|2025-02-24 19:06:20|106453.8|106403.8|106457.5|106407.5|106457.5|106407.5|106449.5|106399.5|59
1740423990000|2025-02-24 19:06:30|106462.5|106412.5|106460.1|106410.1|106463.2|106426.3|106445.7|106407.6|49
1740424000000|2025-02-24 19:06:40|106461.8|106411.8|106464.8|106414.8|106464.8|106423.9|106448.9|106407.7|34
1740424010000|2025-02-24 19:06:50|106466.2|106416.2|106449.9|106424.9|106469.7|106431.5|106449.9|106414.9|22
1740424020000|2025-02-24 19:07:00|106451.8|106426.8|106453.3|106428.3|106454.5|106429.5|106449.8|106424.8|10
1740424030000|2025-02-24 19:07:10|106451.8|106426.8|106455.9|106430.9|106456.4|106431.4|106451.3|106426.3|29
1740424040000|2025-02-24 19:07:20|106456.3|106431.3|106453.4|106428.4|106456.3|106431.3|106451.1|106426.1|8
1740424050000|2025-02-24 19:07:30|106454.2|106429.2|106451|106426|106455.5|106430.5|106448.2|106423.2|20
1740424060000|2025-02-24 19:07:40|106450.1|106425.1|106455.2|106430.2|106455.7|106430.7|106447.3|106422.3|14
1740424070000|2025-02-24 19:07:50|106454.7|106429.7|106454.8|106429.8|106455.8|106430.8|106449.2|106424.2|13
1740424080000|2025-02-24 19:08:00|106453.3|106428.3|106453.1|106428.1|106454.3|106429.3|106448.6|106423.6|17
1740424090000|2025-02-24 19:08:10|106452.3|106427.3|106446.1|106421.1|106455.4|106430.4|106444.8|106419.8|29
1740424100000|2025-02-24 19:08:20|106447.3|106422.3|106447.6|106422.6|106448.2|106423.2|106446.3|106421.3|11
1740424110000|2025-02-24 19:08:30|106448.5|106423.5|106448|106423|106452|106427|106447.5|106422.5|15
1740424120000|2025-02-24 19:08:40|106446.7|106421.7|106447.1|106422.1|106448.1|106423.1|106445.6|106420.6|5
1740424130000|2025-02-24 19:08:50|106446.1|106421.1|106446.1|106421.1|106446.1|106421.1|106446.1|106421.1|1
1740424140000|2025-02-24 19:09:00|106445.9|106420.9|106448.9|106423.9|106448.9|106423.9|106445.8|106420.8|7
1740424150000|2025-02-24 19:09:10|106445.8|106420.8|106456|106431|106456|106431|106445.8|106420.8|16
1740424160000|2025-02-24 19:09:20|106455.2|106430.2|106458.1|106433.1|106458.1|106433.1|106455.2|106430.2|9
1740424170000|2025-02-24 19:09:30|106457.3|106432.3|106456.8|106431.8|106458.1|106433.1|106455.5|106430.5|8
1740424180000|2025-02-24 19:09:40|106455.5|106430.5|106453.4|106428.4|106457.1|106432.1|106453.1|106428.1|15
1740424190000|2025-02-24 19:09:50|106452.3|106427.3|106452.7|106427.7|106454.6|106429.6|106450.5|106425.5|14
1740424200000|2025-02-24 19:10:00|106449.4|106424.4|106449.3|106424.3|106451.1|106426.1|106449.3|106424.3|4
1740424210000|2025-02-24 19:10:10|106450.4|106425.4|106448.3|106423.3|106450.4|106425.4|106444.4|106419.4|26
1740424220000|2025-02-24 19:10:20|106447.5|106422.5|106447.5|106422.5|106448.3|106423.3|106447.5|106422.5|3
1740424230000|2025-02-24 19:10:30|106448.3|106423.3|106449.3|106424.3|106449.3|106424.3|106448.3|106423.3|2
1740424240000|2025-02-24 19:10:40|106448.5|106423.5|106448.5|106423.5|106449.3|106424.3|106447.5|106422.5|7
1740424250000|2025-02-24 19:10:50|106450.2|106425.2|106448.5|106423.5|106450.2|106425.2|106448.5|106423.5|2
1740424260000|2025-02-24 19:11:00|106449.6|106424.6|106452.7|106427.7|106452.7|106427.7|106449.6|106424.6|3
1740424270000|2025-02-24 19:11:10|106453.7|106428.7|106453.3|106428.3|106457.8|106432.8|106451.7|106426.7|19
1740424280000|2025-02-24 19:11:20|106452.4|106427.4|106453.4|106428.4|106454.8|106429.8|106452.4|106427.4|5
1740424290000|2025-02-24 19:11:30|106452.4|106427.4|106451.4|106426.4|106452.4|106427.4|106451.4|106426.4|2
1740424300000|2025-02-24 19:11:40|106450.6|106425.6|106447.6|106422.6|106450.6|106425.6|106446.4|106421.4|3
1740424310000|2025-02-24 19:11:50|106448.7|106423.7|106453.7|106428.7|106453.7|106428.7|106448.7|106423.7|2
1740424320000|2025-02-24 19:12:00|106451.7|106426.7|106455.4|106430.4|106456.3|106431.3|106451.7|106426.7|9
1740424330000|2025-02-24 19:12:10|106454.6|106429.6|106457.4|106432.4|106457.4|106432.4|106453.8|106428.8|9
1740424340000|2025-02-24 19:12:20|106456.2|106431.2|106453.1|106428.1|106456.2|106431.2|106452.3|106427.3|6
1740424350000|2025-02-24 19:12:30|106452.3|106427.3|106454.4|106429.4|106457.1|106432.1|106451.2|106426.2|26
1740424360000|2025-02-24 19:12:40|106455.5|106430.5|106457.4|106432.4|106457.4|106432.4|106452.1|106427.1|13
1740424370000|2025-02-24 19:12:50|106456.7|106431.7|106458.1|106433.1|106458.9|106433.9|106456.2|106431.2|7
1740424380000|2025-02-24 19:13:00|106459.4|106434.4|106457.7|106432.7|106461.7|106436.7|106457.3|106432.3|11
1740424390000|2025-02-24 19:13:10|106458.5|106433.5|106461.8|106436.8|106461.8|106436.8|106457.7|106432.7|9
1740424400000|2025-02-24 19:13:20|106460.7|106435.7|106455|106430|106460.7|106435.7|106454.3|106429.3|12
1740424410000|2025-02-24 19:13:30|106453.3|106428.3|106453.9|106428.9|106455.9|106430.9|106451.6|106426.6|16
1740424420000|2025-02-24 19:13:40|106453|106428|106453.9|106428.9|106456.1|106431.1|106453|106428|4
1740424430000|2025-02-24 19:13:50|106452.9|106427.9|106450.9|106425.9|106455.6|106430.6|106445.3|106420.3|28
1740424440000|2025-02-24 19:14:00|106452.5|106427.5|106444.6|106419.6|106454.1|106429.1|106444.3|106419.3|35
1740424450000|2025-02-24 19:14:10|106443.6|106418.6|106442.8|106417.8|106445.9|106420.9|106442.5|106417.5|15
1740424460000|2025-02-24 19:14:20|106441.8|106416.8|106441.4|106416.4|106446.7|106421.7|106440.4|106415.4|13
1740424470000|2025-02-24 19:14:30|106440.1|106415.1|106437.4|106412.4|106440.1|106415.1|106436.6|106411.6|7
1740424480000|2025-02-24 19:14:40|106438.2|106413.2|106440.8|106415.8|106443.4|106418.4|106436.9|106411.9|18
1740424490000|2025-02-24 19:14:50|106441.8|106416.8|106441.8|106416.8|106443.1|106418.1|106441.1|106416.1|22
1740424500000|2025-02-24 19:15:00|106443.1|106418.1|106442.2|106417.2|106449.3|106424.3|106441.2|106416.2|21
1740424510000|2025-02-24 19:15:10|106441.7|106416.7|106442.8|106417.8|106449.3|106424.3|106441.7|106416.7|21
1740424520000|2025-02-24 19:15:20|106444|106419|106442.8|106417.8|106444.1|106419.1|106441.3|106416.3|10
1740424530000|2025-02-24 19:15:30|106442.3|106417.3|106442.5|106417.5|106444|106419|106442.3|106417.3|10
1740424540000|2025-02-24 19:15:40|106442.8|106417.8|106446.2|106421.2|106455|106423.3|106441.8|106398.5|34
1740424550000|2025-02-24 19:15:50|106444.3|106419.3|106446.1|106421.1|106449.8|106424.8|106443.7|106418.7|38
1740424560000|2025-02-24 19:16:00|106446.6|106421.6|106456.3|106431.3|106456.3|106431.3|106446.6|106421.6|20
1740424570000|2025-02-24 19:16:10|106455.6|106430.6|106454.5|106429.5|106455.6|106430.6|106453.4|106428.4|9
1740424580000|2025-02-24 19:16:20|106452.8|106427.8|106443.5|106418.5|106454.6|106429.6|106443.4|106418.4|16
1740424590000|2025-02-24 19:16:30|106442.5|106417.5|106440.4|106415.4|106442.5|106417.5|106439.1|106414.1|12
1740424600000|2025-02-24 19:16:40|106441.9|106416.9|106440.6|106415.6|106441.9|106416.9|106439.6|106414.6|8
1740424610000|2025-02-24 19:16:50|106441.7|106416.7|106444.1|106419.1|106449.5|106424.5|106441.7|106416.7|11
1740424620000|2025-02-24 19:17:00|106443.4|106418.4|106450.2|106425.2|106450.2|106425.2|106443.4|106418.4|14
1740424630000|2025-02-24 19:17:10|106448.2|106423.2|106446.1|106421.1|106452.5|106427.5|106445.6|106420.6|31
1740424640000|2025-02-24 19:17:20|106445.4|106420.4|106448.2|106423.2|106449.7|106424.7|106445.4|106420.4|18
1740424650000|2025-02-24 19:17:30|106449.2|106424.2|106454.9|106429.9|106455.6|106430.6|106448.7|106423.7|20
1740424660000|2025-02-24 19:17:40|106453.1|106428.1|106455.4|106430.4|106455.9|106430.9|106453.1|106428.1|6
1740424670000|2025-02-24 19:17:50|106456.2|106431.2|106454.5|106429.5|106456.2|106431.2|106452.4|106427.4|16
1740424680000|2025-02-24 19:18:00|106452.2|106427.2|106454.2|106429.2|106457.2|106432.2|106452.2|106427.2|9
1740424690000|2025-02-24 19:18:10|106456.1|106431.1|106456.8|106431.8|106456.8|106431.8|106454.3|106429.3|5
1740424700000|2025-02-24 19:18:20|106455.8|106430.8|106457|106432|106457|106432|106455.4|106430.4|7
1740424710000|2025-02-24 19:18:30|106457.9|106432.9|106461.6|106436.6|106462.6|106437.6|106456.7|106431.7|16
1740424720000|2025-02-24 19:18:40|106460.3|106435.3|106461.2|106436.2|106464.6|106439.6|106459.1|106434.1|23
1740424730000|2025-02-24 19:18:50|106464.6|106439.6|106469.8|106444.8|106470.8|106445.8|106464.6|106439.6|17
1740424740000|2025-02-24 19:19:00|106471|106446|106472.3|106447.3|106472.7|106447.7|106468|106443|15
1740424750000|2025-02-24 19:19:10|106471|106446|106467.8|106442.8|106472|106447|106466.1|106441.1|11
1740424760000|2025-02-24 19:19:20|106468.6|106443.6|106477.2|106452.2|106477.7|106452.7|106466.8|106441.8|20
1740424770000|2025-02-24 19:19:30|106475.3|106450.3|106478|106453|106479.8|106454.8|106474.7|106449.7|14
1740424780000|2025-02-24 19:19:40|106478.8|106453.8|106482.7|106457.7|106487.9|106462.9|106478.8|106453.8|19
1740424790000|2025-02-24 19:19:50|106482|106457|106483.2|106458.2|106485.2|106460.2|106478.5|106453.5|20
1740424800000|2025-02-24 19:20:00|106484.5|106459.5|106479.7|106454.7|106486.5|106461.5|106478.5|106453.5|15
1740424810000|2025-02-24 19:20:10|106482.5|106457.5|106482.1|106457.1|106485.9|106460.9|106477|106452|19
1740424820000|2025-02-24 19:20:20|106485.4|106460.4|106483.3|106458.3|106488|106463|106482.8|106457.8|12
1740424830000|2025-02-24 19:20:30|106482.5|106457.5|106482.2|106457.2|106487.5|106462.5|106479.1|106454.1|21
1740424840000|2025-02-24 19:20:40|106481.4|106456.4|106479.4|106454.4|106486.4|106461.4|106479.4|106454.4|22
1740424850000|2025-02-24 19:20:50|106480.3|106455.3|106480.8|106455.8|106482.6|106457.6|106478.8|106453.8|12
1740424860000|2025-02-24 19:21:00|106478.8|106453.8|106485.1|106460.1|106486.3|106461.3|106475.7|106450.7|32
1740424870000|2025-02-24 19:21:10|106484.3|106459.3|106483.7|106458.7|106485.7|106460.7|106478.7|106453.7|17
1740424880000|2025-02-24 19:21:20|106483.4|106458.4|106489|106464|106491.7|106466.7|106483.4|106458.4|15
1740424890000|2025-02-24 19:21:30|106490.5|106465.5|106492.3|106467.3|106492.3|106467.3|106487.6|106462.6|8
1740424900000|2025-02-24 19:21:40|106493|106468|106489.5|106464.5|106494|106469|106488|106463|11
1740424910000|2025-02-24 19:21:50|106488.7|106463.7|106491|106466|106492.3|106467.3|106484.2|106459.2|14
1740424920000|2025-02-24 19:22:00|106492.3|106467.3|106493.5|106468.5|106493.5|106468.5|106489.3|106464.3|9
1740424930000|2025-02-24 19:22:10|106492.8|106467.8|106492.3|106467.3|106492.8|106467.8|106490.8|106465.8|13
1740424940000|2025-02-24 19:22:20|106490.7|106465.7|106492.2|106467.2|106493.1|106468.1|106489.6|106464.6|10
1740424950000|2025-02-24 19:22:30|106489.4|106464.4|106492.2|106467.2|106492.2|106467.2|106489.4|106464.4|5
1740424960000|2025-02-24 19:22:40|106492.9|106467.9|106492.8|106467.8|106496.9|106471.9|106492.5|106467.5|11
1740424970000|2025-02-24 19:22:50|106491|106466|106492.8|106467.8|106494.1|106469.1|106491|106466|9
1740424980000|2025-02-24 19:23:00|106491.2|106466.2|106497.7|106472.7|106497.7|106472.7|106489.8|106464.8|17
1740424990000|2025-02-24 19:23:10|106498.5|106473.5|106499.4|106474.4|106504.4|106479.4|106497.9|106472.9|22
1740425000000|2025-02-24 19:23:20|106498.4|106473.4|106498.4|106473.4|106499.2|106474.2|106494.5|106469.5|22
1740425010000|2025-02-24 19:23:30|106497.6|106472.6|106495.8|106470.8|106497.9|106472.9|106495.8|106470.8|7
1740425020000|2025-02-24 19:23:40|106495|106470|106495.9|106470.9|106496.9|106471.9|106492.2|106467.2|12
1740425030000|2025-02-24 19:23:50|106496.7|106471.7|106496.7|106471.7|106496.9|106471.9|106493.8|106468.8|5
1740425040000|2025-02-24 19:24:00|106493.2|106468.2|106497.5|106472.5|106498|106473|106493.2|106468.2|10
1740425050000|2025-02-24 19:24:10|106496.5|106471.5|106500.6|106475.6|106500.8|106475.8|106496.5|106471.5|11
1740425060000|2025-02-24 19:24:20|106501.3|106476.3|106501.8|106476.8|106501.8|106476.8|106498.4|106473.4|11
1740425070000|2025-02-24 19:24:30|106498.4|106473.4|106502.5|106477.5|106503|106478|106498.4|106473.4|11
1740425080000|2025-02-24 19:24:40|106501.8|106476.8|106496.9|106471.9|106502.3|106477.3|106495.8|106470.8|15
1740425090000|2025-02-24 19:24:50|106498.2|106473.2|106498|106473|106501.1|106476.1|106496.8|106471.8|17
1740425100000|2025-02-24 19:25:00|106499.4|106474.4|106503.7|106478.7|106503.7|106478.7|106497.2|106472.2|24
1740425110000|2025-02-24 19:25:10|106500.6|106475.6|106499.9|106474.9|106502.4|106477.4|106498.9|106473.9|13
1740425120000|2025-02-24 19:25:20|106502.1|106477.1|106502.2|106477.2|106502.7|106477.7|106498.9|106473.9|23
1740425130000|2025-02-24 19:25:30|106500.1|106475.1|106496.1|106471.1|106501.7|106476.7|106494.1|106469.1|27
1740425140000|2025-02-24 19:25:40|106494.6|106469.6|106495.7|106470.7|106496.4|106471.4|106493.8|106468.8|14
1740425150000|2025-02-24 19:25:50|106493.2|106468.2|106496.4|106471.4|106496.7|106471.7|106493.2|106468.2|15
1740425160000|2025-02-24 19:26:00|106495.4|106470.4|106494.2|106469.2|106496.7|106471.7|106494.2|106469.2|10
1740425170000|2025-02-24 19:26:10|106496.4|106471.4|106495.1|106470.1|106496.7|106471.7|106493.7|106468.7|17
1740425180000|2025-02-24 19:26:20|106496.7|106471.7|106501.7|106476.7|106502.6|106477.6|106495.2|106470.2|12
1740425190000|2025-02-24 19:26:30|106502.6|106477.6|106501.9|106476.9|106504|106479|106500.3|106475.3|23
1740425200000|2025-02-24 19:26:40|106500.6|106475.6|106501.9|106476.9|106503.4|106478.4|106500.6|106475.6|11
1740425210000|2025-02-24 19:26:50|106500.4|106475.4|106504.1|106479.1|106507.7|106482.7|106499.8|106474.8|12
1740425220000|2025-02-24 19:27:00|106506.9|106481.9|106518|106493|106518.7|106493.7|106504.1|106479.1|31
1740425230000|2025-02-24 19:27:10|106516|106491|106520.2|106495.2|106520.4|106495.4|106516|106491|13
1740425240000|2025-02-24 19:27:20|106519.2|106494.2|106520.2|106495.2|106520.9|106495.9|106518.9|106493.9|11
1740425250000|2025-02-24 19:27:30|106521.3|106496.3|106521.9|106496.9|106522.6|106497.6|106520.6|106495.6|6
1740425260000|2025-02-24 19:27:40|106523.2|106498.2|106524.2|106499.2|106527.1|106502.1|106523.1|106498.1|13
1740425270000|2025-02-24 19:27:50|106522.3|106497.3|106521.5|106496.5|106524|106499|106521.1|106496.1|14
1740425280000|2025-02-24 19:28:00|106520.3|106495.3|106517.7|106492.7|106521.6|106496.6|106515.5|106490.5|26
1740425290000|2025-02-24 19:28:10|106517.8|106492.8|106523.6|106498.6|106523.6|106498.6|106517.8|106492.8|18
1740425300000|2025-02-24 19:28:20|106523.5|106498.5|106521.6|106496.6|106523.7|106498.7|106520.4|106495.4|10
1740425310000|2025-02-24 19:28:30|106522.7|106497.7|106521.9|106496.9|106522.7|106497.7|106521.8|106496.8|3
1740425320000|2025-02-24 19:28:40|106522.9|106497.9|106522.9|106497.9|106522.9|106497.9|106522.2|106497.2|3
1740425330000|2025-02-24 19:28:50|106522.2|106497.2|106523.4|106498.4|106523.4|106498.4|106522.2|106497.2|3
1740425340000|2025-02-24 19:29:00|106522.9|106497.9|106523.1|106498.1|106523.6|106498.6|106520.6|106495.6|14
1740425350000|2025-02-24 19:29:10|106523.9|106498.9|106519.5|106494.5|106524.8|106499.8|106519.5|106494.5|11
1740425360000|2025-02-24 19:29:20|106520.9|106495.9|106517.5|106492.5|106521.4|106496.4|106513.3|106488.3|25
1740425370000|2025-02-24 19:29:30|106518.5|106493.5|106521.2|106496.2|106521.2|106496.2|106518.4|106493.4|11
1740425380000|2025-02-24 19:29:40|106522.3|106497.3|106521.7|106496.7|106523|106498|106521.7|106496.7|13
1740425390000|2025-02-24 19:29:50|106522.5|106497.5|106511.4|106486.4|106524.5|106499.5|106498.7|106473.7|37
1740425400000|2025-02-24 19:30:00|106506.4|106481.4|106477.9|106452.9|106507.2|106482.2|106467.3|106442.3|61
1740425410000|2025-02-24 19:30:10|106480.4|106455.4|106472.4|106447.4|106490|106465|106466.8|106441.8|48
1740425420000|2025-02-24 19:30:20|106471|106446|106474.5|106449.5|106475.8|106450.8|106463.8|106438.8|44
1740425430000|2025-02-24 19:30:30|106473.7|106448.7|106461|106436|106474.5|106449.5|106456.8|106431.8|35
1740425440000|2025-02-24 19:30:40|106465.3|106440.3|106472.5|106447.5|106480.4|106455.4|106462|106437|37
1740425450000|2025-02-24 19:30:50|106474.2|106449.2|106472.8|106447.8|106477.7|106452.7|106471.1|106446.1|47
1740425460000|2025-02-24 19:31:00|106471.7|106446.7|106473.5|106448.5|106483.8|106458.8|106468.6|106443.6|48
1740425470000|2025-02-24 19:31:10|106472.7|106447.7|106483.6|106458.6|106484.3|106459.3|106471.3|106446.3|34
1740425480000|2025-02-24 19:31:20|106484.1|106459.1|106475.6|106450.6|106485.5|106460.5|106474.6|106449.6|28
1740425490000|2025-02-24 19:31:30|106474.6|106449.6|106497.5|106472.5|106499.4|106474.4|106474.6|106449.6|52
1740425500000|2025-02-24 19:31:40|106498.2|106473.2|106480.7|106455.7|106498.2|106473.2|106474.5|106449.5|36
1740425510000|2025-02-24 19:31:50|106481.7|106456.7|106471.5|106446.5|106481.7|106456.7|106464.9|106439.9|42
1740425520000|2025-02-24 19:32:00|106466.1|106441.1|106472.2|106447.2|106478.2|106453.2|106464.3|106439.3|53
1740425530000|2025-02-24 19:32:10|106469.4|106444.4|106467.4|106442.4|106484.6|106459.6|106465|106440|58
1740425540000|2025-02-24 19:32:20|106465.8|106440.8|106465.5|106440.5|106478.6|106453.6|106465.5|106440.5|46
1740425550000|2025-02-24 19:32:30|106465.4|106440.4|106463.4|106438.4|106465.5|106440.5|106463.4|106438.4|30
1740425560000|2025-02-24 19:32:40|106464.4|106439.4|106454.4|106429.4|106465.4|106440.4|106452.5|106427.5|25
1740425570000|2025-02-24 19:32:50|106453.3|106428.3|106461.3|106436.3|106461.3|106436.3|106453.3|106428.3|24
1740425580000|2025-02-24 19:33:00|106462.2|106437.2|106474.6|106449.6|106477.8|106452.8|106462.2|106437.2|43
1740425590000|2025-02-24 19:33:10|106476.2|106451.2|106476.9|106451.9|106477.9|106452.9|106474.6|106449.6|16
1740425600000|2025-02-24 19:33:20|106475.6|106450.6|106480.4|106455.4|106481.8|106456.8|106475.6|106450.6|27
1740425610000|2025-02-24 19:33:30|106479.3|106454.3|106469.8|106444.8|106479.3|106454.3|106469.8|106444.8|13
1740425620000|2025-02-24 19:33:40|106470.8|106445.8|106473.6|106448.6|106473.6|106448.6|106469.8|106444.8|8
1740425630000|2025-02-24 19:33:50|106474.3|106449.3|106485|106460|106485.4|106460.4|106474.3|106449.3|27
1740425640000|2025-02-24 19:34:00|106485.4|106460.4|106483.5|106458.5|106485.4|106460.4|106476.1|106451.1|31
1740425650000|2025-02-24 19:34:10|106482.7|106457.7|106485|106460|106486.5|106461.5|106479.6|106454.6|30
1740425660000|2025-02-24 19:34:20|106483.2|106458.2|106480.8|106455.8|106486.8|106461.8|106480.6|106455.6|28
1740425670000|2025-02-24 19:34:30|106479.6|106454.6|106480.8|106455.8|106481.2|106456.2|106476|106451|35
1740425680000|2025-02-24 19:34:40|106481.6|106456.6|106478.2|106453.2|106481.8|106456.8|106477.2|106452.2|26
1740425690000|2025-02-24 19:34:50|106478.7|106453.7|106479.5|106454.5|106481.3|106456.3|106476.6|106451.6|23
1740425700000|2025-02-24 19:35:00|106479.3|106454.3|106481.6|106456.6|106482.6|106457.6|106479.3|106454.3|26
1740425710000|2025-02-24 19:35:10|106481.3|106456.3|106483.2|106458.2|106483.2|106458.2|106479.5|106454.5|18
1740425720000|2025-02-24 19:35:20|106482.4|106457.4|106482.9|106457.9|106482.9|106457.9|106476.5|106451.5|17
1740425730000|2025-02-24 19:35:30|106482.6|106457.6|106474.5|106449.5|106482.6|106457.6|106470|106445|33
1740425740000|2025-02-24 19:35:40|106474.7|106449.7|106476.4|106451.4|106477.4|106452.4|106473.3|106448.3|29
1740425750000|2025-02-24 19:35:50|106475.1|106450.1|106475.8|106450.8|106477|106452|106469.9|106444.9|31
1740425760000|2025-02-24 19:36:00|106475|106450|106476|106451|106476.3|106451.3|106474.3|106449.3|16
1740425770000|2025-02-24 19:36:10|106474.7|106449.7|106477.7|106452.7|106477.9|106452.9|106474|106449|18
1740425780000|2025-02-24 19:36:20|106478.5|106453.5|106480.7|106455.7|106482.8|106457.8|106476.4|106451.4|18
1740425790000|2025-02-24 19:36:30|106481.6|106456.6|106485.5|106460.5|106487.6|106462.6|106481.6|106456.6|17
1740425800000|2025-02-24 19:36:40|106485.1|106460.1|106482.3|106457.3|106485.7|106460.7|106480.6|106455.6|19
1740425810000|2025-02-24 19:36:50|106481|106456|106487.6|106462.6|106487.6|106462.6|106481|106456|13
1740425820000|2025-02-24 19:37:00|106485.5|106460.5|106488.7|106463.7|106491.5|106466.5|106484.6|106459.6|29
1740425830000|2025-02-24 19:37:10|106490|106465|106492.3|106467.3|106492.3|106467.3|106490|106465|3
1740425840000|2025-02-24 19:37:20|106493.1|106468.1|106485|106460|106493.1|106468.1|106481.7|106456.7|21
1740425850000|2025-02-24 19:37:30|106484|106459|106484.8|106459.8|106486.9|106461.9|106482.7|106457.7|28
1740425860000|2025-02-24 19:37:40|106485|106460|106483.5|106458.5|106485|106460|106481.8|106456.8|22
1740425870000|2025-02-24 19:37:50|106482.6|106457.6|106491.9|106466.9|106492.4|106467.4|106480.6|106455.6|24
1740425880000|2025-02-24 19:38:00|106491.2|106466.2|106489|106464|106492.2|106467.2|106487.3|106462.3|14
1740425890000|2025-02-24 19:38:10|106488|106463|106485|106460|106488|106463|106483.1|106458.1|19
1740425900000|2025-02-24 19:38:20|106486.3|106461.3|106484.7|106459.7|106487.3|106462.3|106483.7|106458.7|20
1740425910000|2025-02-24 19:38:30|106486.3|106461.3|106484.7|106459.7|106487.1|106462.1|106484.7|106459.7|14
1740425920000|2025-02-24 19:38:40|106486.2|106461.2|106491.8|106466.8|106492.8|106467.8|106485.4|106460.4|11
1740425930000|2025-02-24 19:38:50|106492.6|106467.6|106497.3|106472.3|106497.3|106472.3|106492.6|106467.6|12
1740425940000|2025-02-24 19:39:00|106496.6|106471.6|106501.7|106476.7|106501.7|106476.7|106492.6|106467.6|15
1740425950000|2025-02-24 19:39:10|106502.6|106477.6|106502.6|106477.6|106502.6|106477.6|106502.6|106477.6|1
1740425960000|2025-02-24 19:39:20|106503.4|106478.4|106499.6|106474.6|106503.4|106478.4|106497.6|106472.6|10
1740425970000|2025-02-24 19:39:30|106498.4|106473.4|106499.7|106474.7|106501.6|106476.6|106496.7|106471.7|17
1740425980000|2025-02-24 19:39:40|106501.5|106476.5|106501.5|106476.5|106501.5|106476.5|106501.5|106476.5|1
1740425990000|2025-02-24 19:39:50|106502.4|106477.4|106502.4|106477.4|106503.6|106478.6|106500.7|106475.7|11
1740426000000|2025-02-24 19:40:00|106503.1|106478.1|106504.2|106479.2|106507.6|106482.6|106503.1|106478.1|12
1740426010000|2025-02-24 19:40:10|106502.4|106477.4|106510.5|106485.5|106512.9|106487.9|106502.4|106477.4|34
1740426020000|2025-02-24 19:40:20|106510.3|106485.3|106511.1|106486.1|106512.1|106487.1|106510.2|106485.2|13
1740426030000|2025-02-24 19:40:30|106512.1|106487.1|106510.4|106485.4|106512.1|106487.1|106505.4|106480.4|24
1740426040000|2025-02-24 19:40:40|106511.9|106486.9|106512.5|106487.5|106512.5|106487.5|106510.4|106485.4|4
1740426050000|2025-02-24 19:40:50|106511.3|106486.3|106511.7|106486.7|106512.5|106487.5|106510|106485|15
1740426060000|2025-02-24 19:41:00|106512.6|106487.6|106518.2|106493.2|106520.9|106495.9|106512.6|106487.6|16
1740426070000|2025-02-24 19:41:10|106516.7|106491.7|106519.6|106494.6|106520.7|106495.7|106512.7|106487.7|18
1740426080000|2025-02-24 19:41:20|106520.6|106495.6|106526.6|106501.6|106526.6|106501.6|106520.6|106495.6|18
1740426090000|2025-02-24 19:41:30|106527.5|106502.5|106524.5|106499.5|106527.5|106502.5|106521.9|106496.9|10
1740426100000|2025-02-24 19:41:40|106525.9|106500.9|106526.9|106501.9|106526.9|106501.9|106524.6|106499.6|12
1740426110000|2025-02-24 19:41:50|106525.8|106500.8|106527.5|106502.5|106528.2|106503.2|106524.4|106499.4|8
1740426120000|2025-02-24 19:42:00|106528.2|106503.2|106530|106505|106531.3|106506.3|106528.2|106503.2|15
1740426130000|2025-02-24 19:42:10|106529.1|106504.1|106524.3|106499.3|106529.1|106504.1|106524.3|106499.3|3
1740426140000|2025-02-24 19:42:20|106523.2|106498.2|106518.7|106493.7|106523.2|106498.2|106518.7|106493.7|12
1740426150000|2025-02-24 19:42:30|106517.9|106492.9|106521|106496|106521|106496|106517.9|106492.9|10
1740426160000|2025-02-24 19:42:40|106519.9|106494.9|106518.9|106493.9|106520.7|106495.7|106518.9|106493.9|10
1740426170000|2025-02-24 19:42:50|106520.5|106495.5|106520.6|106495.6|106521.3|106496.3|106516.2|106491.2|7
1740426180000|2025-02-24 19:43:00|106521.3|106496.3|106509.7|106484.7|106523.5|106498.5|106509.3|106484.3|18
1740426190000|2025-02-24 19:43:10|106508.7|106483.7|106508.3|106483.3|106512.8|106487.8|106507.8|106482.8|23
1740426200000|2025-02-24 19:43:20|106507.8|106482.8|106513.1|106488.1|106514|106489|106501.7|106476.7|26
1740426210000|2025-02-24 19:43:30|106514.4|106489.4|106513.7|106488.7|106515.7|106490.7|106513.3|106488.3|5
1740426220000|2025-02-24 19:43:40|106514.8|106489.8|106517.5|106492.5|106517.5|106492.5|106513.4|106488.4|9
1740426230000|2025-02-24 19:43:50|106519|106494|106520.6|106495.6|106520.6|106495.6|106516.8|106491.8|11
1740426240000|2025-02-24 19:44:00|106521.6|106496.6|106519.5|106494.5|106523.3|106498.3|106517.3|106492.3|21
1740426250000|2025-02-24 19:44:10|106520.2|106495.2|106521.1|106496.1|106524|106499|106519.7|106494.7|18
1740426260000|2025-02-24 19:44:20|106521.7|106496.7|106514.8|106489.8|106521.7|106496.7|106511.5|106486.5|25
1740426270000|2025-02-24 19:44:30|106515.9|106490.9|106515.1|106490.1|106517.1|106492.1|106514.2|106489.2|11
1740426280000|2025-02-24 19:44:40|106516.1|106491.1|106516.9|106491.9|106517.2|106492.2|106513.4|106488.4|8
1740426290000|2025-02-24 19:44:50|106517.7|106492.7|106514.3|106489.3|106517.7|106492.7|106512.6|106487.6|6
1740426300000|2025-02-24 19:45:00|106511.9|106486.9|106524.5|106499.5|106526.3|106501.3|106511.9|106486.9|21
1740426310000|2025-02-24 19:45:10|106525.7|106500.7|106527.9|106502.9|106527.9|106502.9|106523.8|106498.8|9
1740426320000|2025-02-24 19:45:20|106527.5|106502.5|106528.1|106503.1|106530|106505|106526.5|106501.5|6
1740426330000|2025-02-24 19:45:30|106529.4|106504.4|106528.7|106503.7|106531.4|106506.4|106528.7|106503.7|7
1740426340000|2025-02-24 19:45:40|106529.2|106504.2|106528.3|106503.3|106531|106506|106527.8|106502.8|9
1740426350000|2025-02-24 19:45:50|106528.8|106503.8|106530.7|106505.7|106531|106506|106528.8|106503.8|3
1740426360000|2025-02-24 19:46:00|106531.5|106506.5|106530.9|106505.9|106532.3|106507.3|106529.3|106504.3|24
1740426370000|2025-02-24 19:46:10|106530|106505|106527.5|106502.5|106530|106505|106526.7|106501.7|10
1740426380000|2025-02-24 19:46:20|106526.4|106501.4|106527.4|106502.4|106529.9|106504.9|106524.8|106499.8|12
1740426390000|2025-02-24 19:46:30|106527.9|106502.9|106527.8|106502.8|106527.9|106502.9|106525.1|106500.1|13
1740426400000|2025-02-24 19:46:40|106527.5|106502.5|106526.6|106501.6|106527.5|106502.5|106521.2|106496.2|11
1740426410000|2025-02-24 19:46:50|106525.4|106500.4|106523.1|106498.1|106525.4|106500.4|106516.5|106491.5|20
1740426420000|2025-02-24 19:47:00|106524.1|106499.1|106526.2|106501.2|106526.2|106501.2|106524.1|106499.1|5
1740426430000|2025-02-24 19:47:10|106525.1|106500.1|106524.9|106499.9|106525.1|106500.1|106524.9|106499.9|2
1740426440000|2025-02-24 19:47:20|106526.1|106501.1|106522.7|106497.7|106527|106502|106520.5|106495.5|13
1740426450000|2025-02-24 19:47:30|106523.5|106498.5|106519.4|106494.4|106526.2|106501.2|106519|106494|32
1740426460000|2025-02-24 19:47:40|106519.8|106494.8|106515.8|106490.8|106522.2|106497.2|106513.6|106488.6|32
1740426470000|2025-02-24 19:47:50|106514.4|106489.4|106516.1|106491.1|106517.1|106492.1|106514.4|106489.4|4
1740426480000|2025-02-24 19:48:00|106517.1|106492.1|106517.8|106492.8|106523.4|106498.4|106517.1|106492.1|20
1740426490000|2025-02-24 19:48:10|106519.7|106494.7|106518.3|106493.3|106519.9|106494.9|106516.5|106491.5|32
1740426500000|2025-02-24 19:48:20|106517.8|106492.8|106516.1|106491.1|106518.7|106493.7|106515.7|106490.7|12
1740426510000|2025-02-24 19:48:30|106518.9|106493.9|106519.6|106494.6|106520.7|106495.7|106517.4|106492.4|8
1740426520000|2025-02-24 19:48:40|106520.8|106495.8|106524.6|106499.6|106524.7|106499.7|106520.8|106495.8|8
1740426530000|2025-02-24 19:48:50|106525.5|106500.5|106516.7|106491.7|106525.5|106500.5|106514.5|106489.5|12
1740426540000|2025-02-24 19:49:00|106518.2|106493.2|106519.8|106494.8|106520.1|106495.1|106516.1|106491.1|25
1740426550000|2025-02-24 19:49:10|106518.4|106493.4|106520.5|106495.5|106521.3|106496.3|106516.7|106491.7|20
1740426560000|2025-02-24 19:49:20|106519.3|106494.3|106524.5|106499.5|106525|106500|106518.3|106493.3|15
1740426570000|2025-02-24 19:49:30|106523.1|106498.1|106520.1|106495.1|106523.1|106498.1|106515.8|106490.8|21
1740426580000|2025-02-24 19:49:40|106518.1|106493.1|106524.3|106499.3|106524.6|106499.6|106516.1|106491.1|19
1740426590000|2025-02-24 19:49:50|106522.2|106497.2|106513.7|106488.7|106522.2|106497.2|106511|106486|31
1740426600000|2025-02-24 19:50:00|106514.4|106489.4|106514.4|106489.4|106515.6|106490.6|106514.1|106489.1|10
1740426610000|2025-02-24 19:50:10|106511.3|106486.3|106507.7|106482.7|106516.3|106491.3|106505.1|106480.1|25
1740426620000|2025-02-24 19:50:20|106505.4|106480.4|106501.6|106476.6|106513.8|106488.8|106501.6|106476.6|39
1740426630000|2025-02-24 19:50:30|106502.7|106477.7|106504|106479|106510.1|106485.1|106502.7|106477.7|31
1740426640000|2025-02-24 19:50:40|106504.5|106479.5|106501.3|106476.3|106506.1|106481.1|106500.9|106475.9|33
1740426650000|2025-02-24 19:50:50|106503.8|106478.8|106499.6|106474.6|106504|106479|106499.3|106474.3|20
1740426660000|2025-02-24 19:51:00|106502.5|106477.5|106496.1|106471.1|106503|106478|106492.8|106467.8|36
1740426670000|2025-02-24 19:51:10|106496.9|106471.9|106488.3|106463.3|106496.9|106471.9|106488.3|106463.3|35
1740426680000|2025-02-24 19:51:20|106487.6|106462.6|106493.4|106468.4|106495.2|106470.2|106487.6|106462.6|22
1740426690000|2025-02-24 19:51:30|106493.7|106468.7|106493.6|106468.6|106494.7|106469.7|106490.1|106465.1|26
1740426700000|2025-02-24 19:51:40|106492.6|106467.6|106492.9|106467.9|106493.7|106468.7|106491.9|106466.9|8
1740426710000|2025-02-24 19:51:50|106492.2|106467.2|106493.5|106468.5|106495.9|106470.9|106488.6|106463.6|34
1740426720000|2025-02-24 19:52:00|106490.7|106465.7|106494.2|106469.2|106494.9|106469.9|106487.4|106462.4|18
1740426730000|2025-02-24 19:52:10|106495.4|106470.4|106494.7|106469.7|106498.1|106473.1|106488.3|106463.3|32
1740426740000|2025-02-24 19:52:20|106492.9|106467.9|106495.9|106470.9|106495.9|106470.9|106492.9|106467.9|3
1740426750000|2025-02-24 19:52:30|106494.9|106469.9|106491|106466|106494.9|106469.9|106489.3|106464.3|18
1740426760000|2025-02-24 19:52:40|106491.8|106466.8|106493.8|106468.8|106495.5|106470.5|106489.9|106464.9|18
1740426770000|2025-02-24 19:52:50|106495.3|106470.3|106497.5|106472.5|106499|106474|106489.4|106464.4|26
1740426780000|2025-02-24 19:53:00|106496.3|106471.3|106497.2|106472.2|106498.8|106473.8|106493.5|106468.5|21
1740426790000|2025-02-24 19:53:10|106498.8|106473.8|106494.9|106469.9|106499.1|106474.1|106490.3|106465.3|27
1740426800000|2025-02-24 19:53:20|106495.5|106470.5|106495.3|106470.3|106495.5|106470.5|106491.9|106466.9|25
1740426810000|2025-02-24 19:53:30|106494.7|106469.7|106496.2|106471.2|106498.3|106473.3|106493.3|106468.3|26
1740426820000|2025-02-24 19:53:40|106497.5|106472.5|106490.1|106465.1|106497.6|106472.6|106488.5|106463.5|26
1740426830000|2025-02-24 19:53:50|106492.2|106467.2|106491.1|106466.1|106492.2|106467.2|106490.1|106465.1|4
1740426840000|2025-02-24 19:54:00|106491.5|106466.5|106491.1|106466.1|106497.8|106472.8|106490.1|106465.1|24
1740426850000|2025-02-24 19:54:10|106491.8|106466.8|106493.8|106468.8|106495.3|106470.3|106487.6|106462.6|14
1740426860000|2025-02-24 19:54:20|106494.9|106469.9|106497.2|106472.2|106499.4|106474.4|106494.9|106469.9|15
1740426870000|2025-02-24 19:54:30|106499.1|106474.1|106496.9|106471.9|106499.9|106474.9|106496.4|106471.4|18
1740426880000|2025-02-24 19:54:40|106498.9|106473.9|106501.6|106476.6|106504.3|106479.3|106498.9|106473.9|14
1740426890000|2025-02-24 19:54:50|106503.3|106478.3|106508.6|106483.6|106509.1|106484.1|106501.7|106476.7|19
1740426900000|2025-02-24 19:55:00|106510.1|106485.1|106512.1|106487.1|106514|106489|106507.1|106482.1|28
1740426910000|2025-02-24 19:55:10|106512.8|106487.8|106518.7|106493.7|106519.6|106494.6|106510.6|106485.6|25
1740426920000|2025-02-24 19:55:20|106517.4|106492.4|106513.5|106488.5|106518.9|106493.9|106510.9|106485.9|24
1740426930000|2025-02-24 19:55:30|106516.4|106491.4|106511.2|106486.2|106516.9|106491.9|106509.3|106484.3|26
1740426940000|2025-02-24 19:55:40|106512.9|106487.9|106515.5|106490.5|106519.2|106494.2|106511.4|106486.4|28
1740426950000|2025-02-24 19:55:50|106517.2|106492.2|106512|106487|106517.3|106492.3|106508.3|106483.3|40
1740426960000|2025-02-24 19:56:00|106511.3|106486.3|106507.4|106482.4|106511.7|106486.7|106507.2|106482.2|14
1740426970000|2025-02-24 19:56:10|106510.2|106485.2|106510.7|106485.7|106511.5|106486.5|106506.6|106481.6|16
1740426980000|2025-02-24 19:56:20|106510|106485|106505.6|106480.6|106510|106485|106504.2|106479.2|26
1740426990000|2025-02-24 19:56:30|106509.3|106484.3|106508|106483|106515.4|106490.4|106506.2|106481.2|29
1740427000000|2025-02-24 19:56:40|106511.5|106486.5|106520.2|106495.2|106520.2|106495.2|106509.3|106484.3|27
1740427010000|2025-02-24 19:56:50|106518.2|106493.2|106517.4|106492.4|106520|106495|106514.8|106489.8|23
1740427020000|2025-02-24 19:57:00|106515.8|106490.8|106522|106497|106522|106497|106514.9|106489.9|27
1740427030000|2025-02-24 19:57:10|106523.5|106498.5|106524.5|106499.5|106525.7|106500.7|106522.2|106497.2|7
1740427040000|2025-02-24 19:57:20|106525.6|106500.6|106520.4|106495.4|106525.6|106500.6|106520.4|106495.4|13
1740427050000|2025-02-24 19:57:30|106521.2|106496.2|106514.5|106489.5|106521.2|106496.2|106513|106488|20
1740427060000|2025-02-24 19:57:40|106513|106488|106515.9|106490.9|106519.7|106494.7|106509.7|106484.7|26
1740427070000|2025-02-24 19:57:50|106516.4|106491.4|106516.6|106491.6|106516.9|106491.9|106516.1|106491.1|7
1740427080000|2025-02-24 19:58:00|106518.4|106493.4|106520.5|106495.5|106520.6|106495.6|106515.5|106490.5|10
1740427090000|2025-02-24 19:58:10|106520.1|106495.1|106515.8|106490.8|106520.5|106495.5|106514|106489|18
1740427100000|2025-02-24 19:58:20|106514.8|106489.8|106514.1|106489.1|106515.6|106490.6|106507.8|106482.8|23
1740427110000|2025-02-24 19:58:30|106514.9|106489.9|106504.8|106479.8|106514.9|106489.9|106504.6|106479.6|15
1740427120000|2025-02-24 19:58:40|106505.1|106480.1|106507.9|106482.9|106509.7|106484.7|106502.5|106477.5|17
1740427130000|2025-02-24 19:58:50|106509.7|106484.7|106508.6|106483.6|106510.2|106485.2|106506.9|106481.9|12
1740427140000|2025-02-24 19:59:00|106509.4|106484.4|106510.5|106485.5|106512.5|106487.5|106508.1|106483.1|17
1740427150000|2025-02-24 19:59:10|106511.3|106486.3|106509.9|106484.9|106511.4|106486.4|106507.1|106482.1|20
1740427160000|2025-02-24 19:59:20|106510.2|106485.2|106517.3|106492.3|106519.1|106494.1|106508|106483|33
1740427170000|2025-02-24 19:59:30|106517.8|106492.8|106517.4|106492.4|106519.9|106494.9|106516.2|106491.2|33
1740427180000|2025-02-24 19:59:40|106517.5|106492.5|106519.2|106494.2|106519.2|106494.2|106515.9|106490.9|15
1740427190000|2025-02-24 19:59:50|106518.2|106493.2|106510.9|106485.9|106519.7|106494.7|106510.9|106485.9|39
1740427200000|2025-02-24 20:00:00|106508.1|106483.1|106506.2|106481.2|106511.3|106486.3|106505.3|106480.3|20
1740427210000|2025-02-24 20:00:10|106507.9|106482.9|106507.1|106482.1|106508.8|106483.8|106507.1|106482.1|4
1740427220000|2025-02-24 20:00:20|106506.9|106481.9|106508.1|106483.1|106508.7|106483.7|106501.6|106476.6|14
1740427230000|2025-02-24 20:00:30|106507.2|106482.2|106506.7|106481.7|106515.5|106490.5|106504.5|106479.5|38
1740427240000|2025-02-24 20:00:40|106506|106481|106507.1|106482.1|106509.5|106484.5|106506|106481|8
1740427250000|2025-02-24 20:00:50|106506.3|106481.3|106515.2|106490.2|106518.2|106493.2|106506.3|106481.3|18
1740427260000|2025-02-24 20:01:00|106515.5|106490.5|106517.5|106492.5|106517.5|106492.5|106509.9|106484.9|22
1740427270000|2025-02-24 20:01:10|106516.5|106491.5|106521.4|106496.4|106521.4|106496.4|106516.5|106491.5|14
1740427280000|2025-02-24 20:01:20|106519.9|106494.9|106525.8|106500.8|106526.2|106501.2|106519.9|106494.9|14
1740427290000|2025-02-24 20:01:30|106525.3|106500.3|106524.4|106499.4|106526.2|106501.2|106524|106499|12
1740427300000|2025-02-24 20:01:40|106523.5|106498.5|106523.5|106498.5|106523.5|106498.5|106523.5|106498.5|1
1740427310000|2025-02-24 20:01:50|106524.3|106499.3|106524.8|106499.8|106525.1|106500.1|106523.2|106498.2|6
1740427320000|2025-02-24 20:02:00|106525.7|106500.7|106527.6|106502.6|106527.6|106502.6|106525.1|106500.1|13
1740427330000|2025-02-24 20:02:10|106527.1|106502.1|106520.3|106495.3|106527.1|106502.1|106517.4|106492.4|19
1740427340000|2025-02-24 20:02:20|106520.5|106495.5|106522.4|106497.4|106523.6|106498.6|106518.2|106493.2|17
1740427350000|2025-02-24 20:02:30|106523.8|106498.8|106527.8|106502.8|106527.8|106502.8|106523.8|106498.8|7
1740427360000|2025-02-24 20:02:40|106529.2|106504.2|106530.4|106505.4|106532.8|106507.8|106529.1|106504.1|15
1740427370000|2025-02-24 20:02:50|106532.1|106507.1|106536.4|106511.4|106538.9|106513.9|106532.1|106507.1|10
1740427380000|2025-02-24 20:03:00|106537.6|106512.6|106537.8|106512.8|106539.5|106514.5|106534.4|106509.4|16
1740427390000|2025-02-24 20:03:10|106538.3|106513.3|106540.7|106515.7|106540.7|106515.7|106536.4|106511.4|12
1740427400000|2025-02-24 20:03:20|106538.4|106513.4|106540.4|106515.4|106540.7|106515.7|106538.4|106513.4|15
1740427410000|2025-02-24 20:03:30|106541.2|106516.2|106540.9|106515.9|106541.2|106516.2|106537.9|106512.9|11
1740427420000|2025-02-24 20:03:40|106537.2|106512.2|106540.7|106515.7|106540.7|106515.7|106537.2|106512.2|4
1740427430000|2025-02-24 20:03:50|106544.5|106519.5|106544|106519|106544.5|106519.5|106541.5|106516.5|8
1740427440000|2025-02-24 20:04:00|106544.5|106519.5|106543.5|106518.5|106544.5|106519.5|106541|106516|6
1740427450000|2025-02-24 20:04:10|106544|106519|106531.7|106506.7|106544|106519|106531|106506|18
1740427460000|2025-02-24 20:04:20|106530.8|106505.8|106533.9|106508.9|106534.5|106509.5|106527.3|106502.3|21
1740427470000|2025-02-24 20:04:30|106532.4|106507.4|106536.3|106511.3|106536.4|106511.4|106530.4|106505.4|15
1740427480000|2025-02-24 20:04:40|106531.6|106506.6|106533.8|106508.8|106534.6|106509.6|106531.6|106506.6|12
1740427490000|2025-02-24 20:04:50|106534.8|106509.8|106534.4|106509.4|106535.6|106510.6|106534.4|106509.4|5
1740427500000|2025-02-24 20:05:00|106530.8|106505.8|106536.9|106511.9|106537.4|106512.4|106530.8|106505.8|16
1740427510000|2025-02-24 20:05:10|106538.1|106513.1|106537.6|106512.6|106538.4|106513.4|106537.3|106512.3|4
1740427520000|2025-02-24 20:05:20|106536.7|106511.7|106535|106510|106536.7|106511.7|106534.7|106509.7|6
1740427530000|2025-02-24 20:05:30|106531.9|106506.9|106535.2|106510.2|106535.7|106510.7|106531.6|106506.6|14
1740427540000|2025-02-24 20:05:40|106532.5|106507.5|106520.6|106495.6|106534.5|106509.5|106516.2|106491.2|30
1740427550000|2025-02-24 20:05:50|106519.8|106494.8|106520.8|106495.8|106523.3|106498.3|106519.1|106494.1|17
1740427560000|2025-02-24 20:06:00|106520.1|106495.1|106519.8|106494.8|106520.5|106495.5|106513.4|106488.4|17
1740427570000|2025-02-24 20:06:10|106522.3|106497.3|106520.3|106495.3|106522.3|106497.3|106520.1|106495.1|11
1740427580000|2025-02-24 20:06:20|106521|106496|106523.7|106498.7|106523.7|106498.7|106520.3|106495.3|12
1740427590000|2025-02-24 20:06:30|106524.7|106499.7|106524|106499|106528.4|106503.4|106524|106499|5
1740427600000|2025-02-24 20:06:40|106525|106500|106533.7|106508.7|106534.5|106509.5|106525|106500|23
1740427610000|2025-02-24 20:06:50|106531.1|106506.1|106533.3|106508.3|106534|106509|106528.8|106503.8|21
1740427620000|2025-02-24 20:07:00|106534.1|106509.1|106529.9|106504.9|106534.1|106509.1|106526.9|106501.9|17
1740427630000|2025-02-24 20:07:10|106530.4|106505.4|106530.4|106505.4|106531.1|106506.1|106527|106502|16
1740427640000|2025-02-24 20:07:20|106527.3|106502.3|106526.9|106501.9|106530.4|106505.4|106525.2|106500.2|19
1740427650000|2025-02-24 20:07:30|106528.4|106503.4|106528.6|106503.6|106530.4|106505.4|106525.7|106500.7|17
1740427660000|2025-02-24 20:07:40|106527.9|106502.9|106525.5|106500.5|106529.4|106504.4|106523.8|106498.8|14
1740427670000|2025-02-24 20:07:50|106526.5|106501.5|106523|106498|106526.5|106501.5|106522.8|106497.8|7
1740427680000|2025-02-24 20:08:00|106523.8|106498.8|106522.8|106497.8|106523.8|106498.8|106520.8|106495.8|5
1740427690000|2025-02-24 20:08:10|106523.5|106498.5|106518.4|106493.4|106523.8|106498.8|106515|106490|12
1740427700000|2025-02-24 20:08:20|106514.7|106489.7|106510.2|106485.2|106516.2|106491.2|106507.7|106482.7|32
1740427710000|2025-02-24 20:08:30|106512.2|106487.2|106514|106489|106515.3|106490.3|106510|106485|27
1740427720000|2025-02-24 20:08:40|106514.9|106489.9|106512.6|106487.6|106517.6|106492.6|106509.7|106484.7|19
1740427730000|2025-02-24 20:08:50|106515.7|106490.7|106512.4|106487.4|106516.6|106491.6|106511.2|106486.2|24
1740427740000|2025-02-24 20:09:00|106514.8|106489.8|106519.6|106494.6|106519.8|106494.8|106510.7|106485.7|23
1740427750000|2025-02-24 20:09:10|106518.8|106493.8|106517.4|106492.4|106519.6|106494.6|106515.5|106490.5|9
1740427760000|2025-02-24 20:09:20|106518.3|106493.3|106520.9|106495.9|106522.4|106497.4|106518.3|106493.3|10
1740427770000|2025-02-24 20:09:30|106520|106495|106521.5|106496.5|106521.5|106496.5|106520|106495|3
1740427780000|2025-02-24 20:09:40|106520.8|106495.8|106517.4|106492.4|106521.5|106496.5|106514.4|106489.4|12
1740427790000|2025-02-24 20:09:50|106519.6|106494.6|106517.2|106492.2|106519.6|106494.6|106514.7|106489.7|12
1740427800000|2025-02-24 20:10:00|106518.1|106493.1|106518.2|106493.2|106520.1|106495.1|106514.1|106489.1|13
1740427810000|2025-02-24 20:10:10|106515|106490|106517.9|106492.9|106517.9|106492.9|106515|106490|5
1740427820000|2025-02-24 20:10:20|106518.7|106493.7|106513.7|106488.7|106518.7|106493.7|106513.4|106488.4|13
1740427830000|2025-02-24 20:10:30|106516.4|106491.4|106522.7|106497.7|106522.9|106497.9|106516.4|106491.4|15
1740427840000|2025-02-24 20:10:40|106521.1|106496.1|106519|106494|106523.4|106498.4|106512.9|106487.9|20
1740427850000|2025-02-24 20:10:50|106518.1|106493.1|106517.7|106492.7|106519.6|106494.6|106516.1|106491.1|19
1740427860000|2025-02-24 20:11:00|106518.5|106493.5|106520.1|106495.1|106520.1|106495.1|106515.1|106490.1|8
1740427870000|2025-02-24 20:11:10|106519.3|106494.3|106518|106493|106519.3|106494.3|106517.6|106492.6|4
1740427880000|2025-02-24 20:11:20|106516.8|106491.8|106519.4|106494.4|106519.4|106494.4|106516.1|106491.1|6
1740427890000|2025-02-24 20:11:30|106518.4|106493.4|106518.8|106493.8|106519.6|106494.6|106517.9|106492.9|8
1740427900000|2025-02-24 20:11:40|106518.3|106493.3|106516.8|106491.8|106518.3|106493.3|106516.3|106491.3|3
1740427910000|2025-02-24 20:11:50|106518.1|106493.1|106517.8|106492.8|106518.8|106493.8|106517.8|106492.8|3
1740427920000|2025-02-24 20:12:00|106520|106495|106519|106494|106520|106495|106519|106494|2
1740427930000|2025-02-24 20:12:10|106518.2|106493.2|106518.9|106493.9|106518.9|106493.9|106518.2|106493.2|2
1740427940000|2025-02-24 20:12:20|106519.4|106494.4|106521.6|106496.6|106524.1|106499.1|106519.4|106494.4|8
1740427950000|2025-02-24 20:12:30|106516.6|106491.6|106516.1|106491.1|106520.6|106495.6|106513.2|106488.2|7
1740427960000|2025-02-24 20:12:40|106517.8|106492.8|106517.5|106492.5|106518.7|106493.7|106515.2|106490.2|5
1740427970000|2025-02-24 20:12:50|106516.7|106491.7|106515.4|106490.4|106516.7|106491.7|106511.7|106486.7|9
1740427980000|2025-02-24 20:13:00|106512.9|106487.9|106515.4|106490.4|106515.4|106490.4|106512.9|106487.9|2
1740427990000|2025-02-24 20:13:10|106511.9|106486.9|106511.4|106486.4|106513.9|106488.9|106504.7|106479.7|20
1740428000000|2025-02-24 20:13:20|106508|106483|106511.7|106486.7|106512|106487|106503.4|106478.4|15
1740428010000|2025-02-24 20:13:30|106510.3|106485.3|106512.3|106487.3|106512.6|106487.6|106503.9|106478.9|14
1740428020000|2025-02-24 20:13:40|106511.5|106486.5|106500.4|106475.4|106511.5|106486.5|106500.4|106475.4|8
1740428030000|2025-02-24 20:13:50|106504.9|106479.9|106500.5|106475.5|106504.9|106479.9|106499.6|106474.6|12
1740428040000|2025-02-24 20:14:00|106504.9|106479.9|106499.4|106474.4|106505.9|106480.9|106497|106472|18
1740428050000|2025-02-24 20:14:10|106503.2|106478.2|106502.7|106477.7|106506.3|106481.3|106499.1|106474.1|22
1740428060000|2025-02-24 20:14:20|106499.1|106474.1|106496.4|106471.4|106502.8|106477.8|106491.3|106466.3|29
1740428070000|2025-02-24 20:14:30|106495.9|106470.9|106493|106468|106497.6|106472.6|106492.7|106467.7|16
1740428080000|2025-02-24 20:14:40|106495.2|106470.2|106496.1|106471.1|106498.3|106473.3|106491.5|106466.5|23
1740428090000|2025-02-24 20:14:50|106496.4|106471.4|106495.1|106470.1|106498|106473|106491.6|106466.6|23
1740428100000|2025-02-24 20:15:00|106495.9|106470.9|106497.5|106472.5|106497.5|106472.5|106491.9|106466.9|14
1740428110000|2025-02-24 20:15:10|106494.2|106469.2|106484.9|106459.9|106496.5|106471.5|106484.1|106459.1|22
1740428120000|2025-02-24 20:15:20|106488.5|106463.5|106484.1|106459.1|106488.5|106463.5|106483|106458|11
1740428130000|2025-02-24 20:15:30|106484.9|106459.9|106484.9|106459.9|106485.7|106460.7|106483.2|106458.2|17
1740428140000|2025-02-24 20:15:40|106485.5|106460.5|106492.5|106467.5|106497.1|106472.1|106485.5|106460.5|13
1740428150000|2025-02-24 20:15:50|106496.9|106471.9|106490.5|106465.5|106497|106472|106490.5|106465.5|18
1740428160000|2025-02-24 20:16:00|106494.4|106469.4|106496|106471|106496.2|106471.2|106490.5|106465.5|16
1740428170000|2025-02-24 20:16:10|106491.3|106466.3|106490.5|106465.5|106496|106471|106489.1|106464.1|22
1740428180000|2025-02-24 20:16:20|106498|106473|106489.1|106464.1|106498|106473|106484.3|106459.3|21
1740428190000|2025-02-24 20:16:30|106488.3|106463.3|106494.2|106469.2|106494.2|106469.2|106485|106460|27
1740428200000|2025-02-24 20:16:40|106495.4|106470.4|106484.7|106459.7|106495.9|106470.9|106484.7|106459.7|23
1740428210000|2025-02-24 20:16:50|106483|106458|106482.7|106457.7|106484.9|106459.9|106482.7|106457.7|8
1740428220000|2025-02-24 20:17:00|106487.5|106462.5|106481.5|106456.5|106487.5|106462.5|106481.5|106456.5|9
1740428230000|2025-02-24 20:17:10|106479.8|106454.8|106479.9|106454.9|106481.2|106456.2|106474.9|106449.9|18
1740428240000|2025-02-24 20:17:20|106476.5|106451.5|106471.4|106446.4|106480.2|106455.2|106471.4|106446.4|29
1740428250000|2025-02-24 20:17:30|106474.8|106449.8|106480.2|106455.2|106483.4|106458.4|106469.7|106444.7|30
1740428260000|2025-02-24 20:17:40|106481.1|106456.1|106484.7|106459.7|106486.5|106461.5|106481.1|106456.1|11
1740428270000|2025-02-24 20:17:50|106481.9|106456.9|106484.2|106459.2|106485.5|106460.5|106481.3|106456.3|12
1740428280000|2025-02-24 20:18:00|106485.5|106460.5|106490.3|106465.3|106492.6|106467.6|106484.3|106459.3|11
1740428290000|2025-02-24 20:18:10|106491.2|106466.2|106493.6|106468.6|106496.2|106471.2|106490.3|106465.3|20
1740428300000|2025-02-24 20:18:20|106492.8|106467.8|106493.8|106468.8|106493.8|106468.8|106491.3|106466.3|13
1740428310000|2025-02-24 20:18:30|106493.4|106468.4|106497.3|106472.3|106497.6|106472.6|106488.5|106463.5|15
1740428320000|2025-02-24 20:18:40|106496.8|106471.8|106495.5|106470.5|106498.1|106473.1|106493.2|106468.2|15
1740428330000|2025-02-24 20:18:50|106496.6|106471.6|106495|106470|106498.1|106473.1|106491.8|106466.8|18
1740428340000|2025-02-24 20:19:00|106495.3|106470.3|106497.9|106472.9|106499.1|106474.1|106494|106469|26
1740428350000|2025-02-24 20:19:10|106497.2|106472.2|106494.7|106469.7|106498.2|106473.2|106494.7|106469.7|23
1740428360000|2025-02-24 20:19:20|106495.7|106470.7|106497.4|106472.4|106497.9|106472.9|106494.2|106469.2|17
1740428370000|2025-02-24 20:19:30|106496.6|106471.6|106537.1|106487.1|106585.2|106527.7|106493.9|106468.9|32
1740428380000|2025-02-24 20:19:40|106539.2|106489.2|106580.5|106530.5|106580.5|106536.9|106533|106483|42
1740428390000|2025-02-24 20:19:50|106560.4|106510.4|106558.6|106508.6|106577.7|106540.2|106546.9|106505.7|42
1740428400000|2025-02-24 20:20:00|106570.2|106520.2|106534.2|106484.2|106570.2|106531.2|106533.9|106483.9|35
1740428410000|2025-02-24 20:20:10|106534.4|106484.4|106581.4|106493.8|106596.2|106516.2|106499.2|106467|54
1740428420000|2025-02-24 20:20:20|106578|106490|106539.8|106489.8|106578|106523|106531.6|106476.1|49
1740428430000|2025-02-24 20:20:30|106539.7|106489.7|106530.1|106480.1|106541.7|106502|106512.4|106470.5|35
1740428440000|2025-02-24 20:20:40|106531.8|106481.8|106523.9|106473.9|106532.9|106500.1|106515.8|106472.6|27
1740428450000|2025-02-24 20:20:50|106524.7|106474.7|106513.3|106488.3|106530.2|106496.9|106508.5|106473.9|29
1740428460000|2025-02-24 20:21:00|106504.7|106479.7|106502.7|106477.7|106513.3|106488.3|106497.5|106472.5|35
1740428470000|2025-02-24 20:21:10|106500.5|106475.5|106507|106482|106515.4|106484.3|106500.5|106464.2|22
1740428480000|2025-02-24 20:21:20|106508.3|106483.3|106504.8|106479.8|106517.8|106492.8|106501.6|106476.6|34
1740428490000|2025-02-24 20:21:30|106506.3|106481.3|106516.3|106491.3|106523.6|106493.6|106506.3|106473.6|21
1740428500000|2025-02-24 20:21:40|106517.1|106492.1|106531.4|106481.4|106532.4|106497.4|106513.8|106473.6|23
1740428510000|2025-02-24 20:21:50|106532.8|106482.8|106532.3|106482.3|106534.5|106484.5|106532.3|106482.3|5
1740428520000|2025-02-24 20:22:00|106533.1|106483.1|106531.4|106481.4|106536.9|106504.3|106522.8|106481.4|17
1740428530000|2025-02-24 20:22:10|106532.8|106482.8|106550.2|106500.2|106550.2|106512.5|106521.1|106482.8|27
1740428540000|2025-02-24 20:22:20|106547.8|106497.8|106549.8|106499.8|106564.9|106514.9|106544.1|106494.1|30
1740428550000|2025-02-24 20:22:30|106557.8|106507.8|106549.7|106499.7|106574.8|106524.8|106549|106499|29
1740428560000|2025-02-24 20:22:40|106545.5|106495.5|106541.3|106491.3|106550.6|106500.6|106537.8|106487.8|26
1740428570000|2025-02-24 20:22:50|106539.4|106489.4|106546.3|106496.3|106548.1|106498.1|106537.7|106487.7|33
1740428580000|2025-02-24 20:23:00|106549|106499|106575|106525|106575.8|106525.8|106543.5|106493.5|42
1740428590000|2025-02-24 20:23:10|106573.3|106523.3|106581.5|106531.5|106585.9|106535.9|106568|106518|44
1740428600000|2025-02-24 20:23:20|106581|106531|106569.5|106544.5|106583.9|106551.1|106568.9|106529.5|45
1740428610000|2025-02-24 20:23:30|106569|106544|106573.8|106548.8|106585.1|106551.1|106562.9|106533.9|49
1740428620000|2025-02-24 20:23:40|106574.8|106549.8|106574.8|106549.8|106577.4|106552.4|106571.6|106546.6|34
1740428630000|2025-02-24 20:23:50|106575.3|106550.3|106575.5|106550.5|106576.4|106551.4|106570.7|106545.7|34
1740428640000|2025-02-24 20:24:00|106575|106550|106563.1|106538.1|106575.3|106550.3|106563.1|106524.7|30
1740428650000|2025-02-24 20:24:10|106562.3|106537.3|106548.7|106523.7|106572.2|106539.2|106548.7|106518.3|38
1740428660000|2025-02-24 20:24:20|106559.9|106509.9|106557|106532|106564.1|106536.2|106550.2|106509.9|34
1740428670000|2025-02-24 20:24:30|106554.5|106529.5|106556.7|106531.7|106560.6|106534.8|106548.8|106510.6|30
1740428680000|2025-02-24 20:24:40|106558.3|106533.3|106570.4|106545.4|106570.9|106545.9|106558.3|106533.3|34
1740428690000|2025-02-24 20:24:50|106567.4|106542.4|106574.5|106549.5|106576.3|106551|106566|106526.3|43
1740428700000|2025-02-24 20:25:00|106575.5|106550.5|106559.6|106534.6|106578.7|106550.5|106557.9|106523.4|42
1740428710000|2025-02-24 20:25:10|106560.1|106535.1|106571.2|106546.2|106582.8|106549.5|106560.1|106520.4|34
1740428720000|2025-02-24 20:25:20|106571.7|106546.7|106564.5|106539.5|106585|106546.7|106564.3|106525.2|37
1740428730000|2025-02-24 20:25:30|106566|106541|106583.4|106533.4|106583.4|106545.8|106564.1|106529.7|24
1740428740000|2025-02-24 20:25:40|106582.9|106532.9|106606.9|106556.9|106606.9|106565|106578.5|106532.9|71
1740428750000|2025-02-24 20:25:50|106589.8|106564.8|106573.1|106548.1|106605.5|106568.3|106572.4|106547.4|40
1740428760000|2025-02-24 20:26:00|106574.4|106549.4|106566.1|106541.1|106582|106549.4|106566.1|106524.1|23
1740428770000|2025-02-24 20:26:10|106564.3|106539.3|106562.3|106537.3|106573.5|106539.5|106558.6|106519.2|25
1740428780000|2025-02-24 20:26:20|106558.6|106533.6|106550.9|106525.9|106570.9|106538.8|106547.7|106517.7|32
1740428790000|2025-02-24 20:26:30|106550|106525|106552.2|106527.2|106563.4|106529.5|106546.2|106505.5|36
1740428800000|2025-02-24 20:26:40|106555.6|106530.6|106551.5|106526.5|106559.2|106533.8|106551.5|106509.2|17
1740428810000|2025-02-24 20:26:50|106550|106525|106555.7|106530.7|106563.7|106531|106547.5|106511.3|26
1740428820000|2025-02-24 20:27:00|106551.7|106526.7|106555.7|106530.7|106558.2|106533.2|106550.1|106525.1|31
1740428830000|2025-02-24 20:27:10|106553.4|106528.4|106562.6|106512.6|106563.5|106531|106546.9|106508.9|36
1740428840000|2025-02-24 20:27:20|106561.9|106511.9|106562.8|106537.8|106566.2|106538.3|106550.4|106511.8|29
1740428850000|2025-02-24 20:27:30|106560.5|106535.5|106563.4|106538.4|106564.1|106539.1|106553|106528|29
1740428860000|2025-02-24 20:27:40|106562.1|106537.1|106561.3|106536.3|106571.5|106538.8|106555.5|106519.8|21
1740428870000|2025-02-24 20:27:50|106569.1|106519.1|106546.1|106521.1|106569.1|106536.1|106542.6|106504.1|17
1740428880000|2025-02-24 20:28:00|106554.3|106504.3|106554.8|106504.8|106558.5|106525.5|106542.8|106503.3|20
1740428890000|2025-02-24 20:28:10|106558|106508|106549.7|106524.7|106562.5|106525.3|106543.1|106504.6|23
1740428900000|2025-02-24 20:28:20|106550.4|106525.4|106545|106520|106562.2|106525.4|106541.7|106512.2|23
1740428910000|2025-02-24 20:28:30|106553.7|106503.7|106550.3|106525.3|106557|106525.8|106543.5|106503.5|20
1740428920000|2025-02-24 20:28:40|106551.1|106526.1|106550.8|106525.8|106551.1|106526.1|106548.8|106523.8|7
1740428930000|2025-02-24 20:28:50|106548.3|106523.3|106560.1|106535.1|106560.1|106535.1|106548.3|106523.3|15
1740428940000|2025-02-24 20:29:00|106558.9|106533.9|106556.2|106531.2|106567|106536.8|106551.6|106517|18
1740428950000|2025-02-24 20:29:10|106557|106532|106555.1|106530.1|106566.9|106533.2|106554.4|106512.4|11
1740428960000|2025-02-24 20:29:20|106553.6|106528.6|106550.4|106525.4|106563.4|106530.2|106549.9|106513.4|18
1740428970000|2025-02-24 20:29:30|106557.3|106507.3|106551.7|106526.7|106562.4|106526.7|106544.6|106503.8|21
1740428980000|2025-02-24 20:29:40|106551.2|106526.2|106551.4|106526.4|106563.1|106530.4|106551.1|106513.1|11
1740428990000|2025-02-24 20:29:50|106552.6|106527.6|106553.2|106528.2|106563.6|106533.1|106549.7|106513.1|26
1740429000000|2025-02-24 20:30:00|106552.2|106527.2|106551.1|106526.1|106566.2|106530.3|106548.7|106512.2|24
1740429010000|2025-02-24 20:30:10|106552.4|106527.4|106563.1|106538.1|106564.9|106538.1|106552.4|106509.8|24
1740429020000|2025-02-24 20:30:20|106562.6|106537.6|106555.7|106530.7|106563.1|106537.6|106551.4|106513.1|16
1740429030000|2025-02-24 20:30:30|106557.2|106532.2|106561.1|106536.1|106567.2|106542.2|106556.7|106531.7|12
1740429040000|2025-02-24 20:30:40|106562.3|106537.3|106566.6|106541.6|106566.6|106541.6|106561.6|106536.6|10
1740429050000|2025-02-24 20:30:50|106565.2|106540.2|106570.5|106545.5|106572.2|106547.2|106561|106536|14
1740429060000|2025-02-24 20:31:00|106570|106545|106561.9|106536.9|106578|106545|106560.6|106526.3|20
1740429070000|2025-02-24 20:31:10|106560.9|106535.9|106567.4|106542.4|106567.4|106542.4|106558.3|106533.3|18
1740429080000|2025-02-24 20:31:20|106566.1|106541.1|106563.5|106538.5|106567.6|106542.6|106560.2|106535.2|13
1740429090000|2025-02-24 20:31:30|106564.8|106539.8|106565.3|106540.3|106577.1|106541|106562|106523.5|12
1740429100000|2025-02-24 20:31:40|106563.8|106538.8|106568.9|106543.9|106569.1|106544.1|106562.8|106537.8|17
1740429110000|2025-02-24 20:31:50|106567.5|106542.5|106564.8|106539.8|106567.5|106542.5|106560.7|106535.7|8
1740429120000|2025-02-24 20:32:00|106563.3|106538.3|106559.7|106534.7|106575.6|106538.3|106559.7|106521.2|7
1740429130000|2025-02-24 20:32:10|106560|106535|106565.8|106540.8|106571.9|106542.1|106558.9|106517.2|17
1740429140000|2025-02-24 20:32:20|106561|106536|106569.5|106544.5|106569.5|106544.5|106561|106536|24
1740429150000|2025-02-24 20:32:30|106568.3|106543.3|106560.2|106535.2|106573.9|106544|106556.5|106522.1|29
1740429160000|2025-02-24 20:32:40|106560.7|106535.7|106560|106535|106563.9|106538.9|106555.2|106530.2|15
1740429170000|2025-02-24 20:32:50|106566.2|106516.2|106560.1|106535.1|106572.3|106539|106556.8|106516.2|16
1740429180000|2025-02-24 20:33:00|106565.8|106515.8|106562.6|106537.6|106565.8|106537.6|106557.3|106515.8|14
1740429190000|2025-02-24 20:33:10|106561.5|106536.5|106563.3|106538.3|106564.5|106539.5|106561.5|106536.5|15
1740429200000|2025-02-24 20:33:20|106562.3|106537.3|106539.7|106514.7|106563.8|106538.8|106538.6|106513.6|26
1740429210000|2025-02-24 20:33:30|106540.7|106515.7|106542.2|106492.2|106551.7|106516.8|106534.9|106491.4|39
1740429220000|2025-02-24 20:33:40|106549.7|106499.7|106536.2|106486.2|106549.7|106509.5|106528.6|106483.9|30
1740429230000|2025-02-24 20:33:50|106536.9|106486.9|106537.5|106512.5|106552|106513|106527.7|106484|45
1740429240000|2025-02-24 20:34:00|106546.5|106496.5|106536.3|106511.3|106550|106513.8|106532.8|106492.8|37
1740429250000|2025-02-24 20:34:10|106539.5|106514.5|106555|106505|106559.2|106514.5|106537.5|106494.7|47
1740429260000|2025-02-24 20:34:20|106555.2|106505.2|106567.1|106517.1|106567.1|106517.1|106551|106501|25
1740429270000|2025-02-24 20:34:30|106565.2|106515.2|106548.9|106523.9|106566.1|106524.9|106548.9|106503.7|14
1740429280000|2025-02-24 20:34:40|106551.4|106526.4|106551.2|106526.2|106570.7|106529.4|106547.9|106514.9|21
1740429290000|2025-02-24 20:34:50|106567.7|106517.7|106550.7|106525.7|106568.4|106528.9|106548.7|106513.9|15
1740429300000|2025-02-24 20:35:00|106553.7|106528.7|106553.2|106528.2|106553.7|106528.7|106550.4|106525.4|6
1740429310000|2025-02-24 20:35:10|106551.7|106526.7|106570.5|106520.5|106578|106529.4|106551.4|106511.2|23
1740429320000|2025-02-24 20:35:20|106571.3|106521.3|106567.8|106517.8|106571.3|106521.3|106564.5|106514.5|7
1740429330000|2025-02-24 20:35:30|106566|106516|106567.1|106517.1|106569.1|106519.1|106564|106514|10
1740429340000|2025-02-24 20:35:40|106567.8|106517.8|106571.5|106521.5|106572.9|106522.9|106567.1|106517.1|13
1740429350000|2025-02-24 20:35:50|106573.4|106523.4|106566.4|106516.4|106573.4|106523.4|106564.9|106514.9|14
1740429360000|2025-02-24 20:36:00|106569.1|106519.1|106566.9|106516.9|106573.6|106523.6|106566.1|106516.1|12
1740429370000|2025-02-24 20:36:10|106568.2|106518.2|106568.2|106518.2|106569.2|106519.2|106566.4|106516.4|7
1740429380000|2025-02-24 20:36:20|106566.7|106516.7|106568.2|106543.2|106581.9|106547.6|106566|106516.7|14
1740429390000|2025-02-24 20:36:30|106568.7|106543.7|106568.4|106543.4|106572.9|106547.9|106566.2|106541.2|30
1740429400000|2025-02-24 20:36:40|106567.4|106542.4|106569.4|106544.4|106570.4|106545.4|106567.4|106542.4|8
1740429410000|2025-02-24 20:36:50|106568.9|106543.9|106569.1|106544.1|106583.1|106544.1|106564.8|106528.9|16
1740429420000|2025-02-24 20:37:00|106568.3|106543.3|106588.7|106538.7|106589.2|106547.5|106564.9|106529.7|26
1740429430000|2025-02-24 20:37:10|106572|106547|106589.9|106539.9|106593.4|106548.5|106572|106537.5|29
1740429440000|2025-02-24 20:37:20|106590.6|106540.6|106576.5|106551.5|106590.6|106556|106575.5|106539.9|7
1740429450000|2025-02-24 20:37:30|106575.2|106550.2|106587.6|106537.6|106588.1|106551.5|106573.8|106530.6|18
1740429460000|2025-02-24 20:37:40|106586.3|106536.3|106564.9|106539.9|106587.8|106551.6|106564.9|106532.3|19
1740429470000|2025-02-24 20:37:50|106581.9|106531.9|106580.3|106530.3|106584.1|106543.1|106565.1|106530.3|12
1740429480000|2025-02-24 20:38:00|106581.1|106531.1|106591.2|106541.2|106591.2|106541.2|106581.1|106531.1|23
1740429490000|2025-02-24 20:38:10|106592.2|106542.2|106584.4|106559.4|106593.9|106559.9|106576.7|106539|29
1740429500000|2025-02-24 20:38:20|106582.9|106557.9|106582.4|106557.4|106595.1|106559.1|106580.9|106542.8|22
1740429510000|2025-02-24 20:38:30|106582.9|106557.9|106584.3|106559.3|106585.4|106560.4|106580.3|106555.3|27
1740429520000|2025-02-24 20:38:40|106582.5|106557.5|106583|106558|106583|106558|106577.4|106552.4|5
1740429530000|2025-02-24 20:38:50|106584|106559|106598.6|106548.6|106599.2|106564.1|106582.5|106547.2|49
1740429540000|2025-02-24 20:39:00|106584.6|106559.6|106592.4|106567.4|106594.4|106569.4|106584.6|106559.6|59
1740429550000|2025-02-24 20:39:10|106594.4|106569.4|106598.5|106573.5|106600.8|106575.8|106592.4|106567.4|35
1740429560000|2025-02-24 20:39:20|106600.5|106575.5|106604.5|106579.5|106613|106579.5|106599|106561.7|11
1740429570000|2025-02-24 20:39:30|106606.3|106581.3|106607.5|106582.5|106607.8|106582.8|106604.8|106579.8|13
1740429580000|2025-02-24 20:39:40|106606.3|106581.3|106624.1|106574.1|106625.1|106586.4|106605.5|106573.9|14
1740429590000|2025-02-24 20:39:50|106625.1|106575.1|106621.5|106571.5|106625.1|106575.1|106621.2|106571.2|20
1740429600000|2025-02-24 20:40:00|106620.2|106570.2|106630.9|106580.9|106630.9|106580.9|106619|106569|37
1740429610000|2025-02-24 20:40:10|106629.6|106579.6|106629.4|106579.4|106631.2|106581.2|106626.1|106576.1|18
1740429620000|2025-02-24 20:40:20|106626.9|106576.9|106629.9|106579.9|106630.4|106580.4|106624.8|106574.8|10
1740429630000|2025-02-24 20:40:30|106628|106578|106626.5|106576.5|106629.5|106579.5|106622.2|106572.2|24
1740429640000|2025-02-24 20:40:40|106624.3|106574.3|106626.2|106576.2|106629.7|106579.7|106624.3|106574.3|19
1740429650000|2025-02-24 20:40:50|106627.7|106577.7|106628|106578|106629.4|106579.4|106627.7|106577.7|9
1740429660000|2025-02-24 20:41:00|106626.8|106576.8|106626.6|106576.6|106627.9|106577.9|106624.9|106574.9|9
1740429670000|2025-02-24 20:41:10|106625.2|106575.2|106624.5|106574.5|106629.3|106579.3|106624.5|106574.5|13
1740429680000|2025-02-24 20:41:20|106623.3|106573.3|106629.5|106579.5|106629.5|106579.5|106621.2|106571.2|18
1740429690000|2025-02-24 20:41:30|106631|106581|106629.3|106579.3|106631|106581|106623|106573|16
1740429700000|2025-02-24 20:41:40|106630.9|106580.9|106627.6|106577.6|106630.9|106580.9|106626.2|106576.2|11
1740429710000|2025-02-24 20:41:50|106629.4|106579.4|106635.6|106585.6|106639.8|106603.6|106625.9|106579.4|20
1740429720000|2025-02-24 20:42:00|106634.1|106584.1|106641.5|106591.5|106642.8|106592.8|106631.2|106581.2|18
1740429730000|2025-02-24 20:42:10|106642.8|106592.8|106637|106587|106642.8|106592.8|106631.7|106581.7|19
1740429740000|2025-02-24 20:42:20|106641.8|106591.8|106636.1|106586.1|106642|106592|106634.3|106584.3|15
1740429750000|2025-02-24 20:42:30|106633.8|106583.8|106638|106588|106640.3|106590.3|106633.8|106583.8|9
1740429760000|2025-02-24 20:42:40|106636.7|106586.7|106644.7|106594.7|106646.4|106596.4|106633.4|106583.4|21
1740429770000|2025-02-24 20:42:50|106644.2|106594.2|106641.2|106616.2|106652.1|106616.2|106639.1|106592.9|11
1740429780000|2025-02-24 20:43:00|106639.7|106614.7|106632.2|106607.2|106639.7|106614.7|106630.9|106605.9|24
1740429790000|2025-02-24 20:43:10|106630.6|106605.6|106643.9|106593.9|106643.9|106605.6|106627.3|106586.4|29
1740429800000|2025-02-24 20:43:20|106644|106594|106644.1|106594.1|106644.6|106594.6|106640.2|106590.2|27
1740429810000|2025-02-24 20:43:30|106644.6|106594.6|106644.1|106594.1|106647.3|106597.3|106643.6|106593.6|24
1740429820000|2025-02-24 20:43:40|106645.8|106595.8|106646.7|106596.7|106649.4|106599.4|106645.8|106595.8|23
1740429830000|2025-02-24 20:43:50|106648.5|106598.5|106647.5|106597.5|106651.7|106601.7|106644.5|106594.5|21
1740429840000|2025-02-24 20:44:00|106646|106596|106648.4|106598.4|106650.6|106600.6|106645.7|106595.7|18
1740429850000|2025-02-24 20:44:10|106647.4|106597.4|106656.8|106606.8|106657.8|106607.8|106646.6|106596.6|31
1740429860000|2025-02-24 20:44:20|106650.8|106600.8|106655|106605|106658.8|106608.8|106648.8|106598.8|39
1740429870000|2025-02-24 20:44:30|106652.8|106602.8|106653.6|106603.6|106657.5|106607.5|106652.5|106602.5|26
1740429880000|2025-02-24 20:44:40|106654.1|106604.1|106651.7|106601.7|106658.2|106608.2|106648.7|106598.7|18
1740429890000|2025-02-24 20:44:50|106658.4|106608.4|106654.4|106604.4|106658.4|106608.4|106653.3|106603.3|14
1740429900000|2025-02-24 20:45:00|106653.3|106603.3|106653.8|106603.8|106662|106612|106652.5|106602.5|29
1740429910000|2025-02-24 20:45:10|106655.3|106605.3|106656.4|106606.4|106661.9|106611.9|106652.5|106602.5|19
1740429920000|2025-02-24 20:45:20|106657.9|106607.9|106654.4|106604.4|106662.3|106612.3|106653.4|106603.4|17
1740429930000|2025-02-24 20:45:30|106653.9|106603.9|106655.6|106605.6|106658.9|106608.9|106653.1|106603.1|31
1740429940000|2025-02-24 20:45:40|106654.6|106604.6|106657.5|106607.5|106661.2|106611.2|106653.9|106603.9|14
1740429950000|2025-02-24 20:45:50|106658.2|106608.2|106662|106637|106665.3|106639.1|106658.2|106608.2|9
1740429960000|2025-02-24 20:46:00|106659.5|106634.5|106667.3|106617.3|106684.7|106634.7|106658.3|106609.2|45
1740429970000|2025-02-24 20:46:10|106671.1|106621.1|106675.3|106625.3|106687|106637|106663.4|106613.4|51
1740429980000|2025-02-24 20:46:20|106672.8|106622.8|106680.3|106630.3|106687.7|106657.8|106672.8|106622.8|27
1740429990000|2025-02-24 20:46:30|106684.5|106634.5|106667.2|106617.2|106688.4|106655.7|106661.2|106611.2|40
1740430000000|2025-02-24 20:46:40|106671.4|106621.4|106675.7|106625.7|106678.1|106652.4|106656.8|106619.2|40
1740430010000|2025-02-24 20:46:50|106677.2|106627.2|106664.5|106639.5|106682.1|106655.7|106663|106623.2|38
1740430020000|2025-02-24 20:47:00|106682|106632|106663.3|106638.3|106683.4|106658.4|106661|106617|22
1740430030000|2025-02-24 20:47:10|106662.6|106637.6|106664.9|106614.9|106677.6|106638.8|106656.7|106614.9|28
1740430040000|2025-02-24 20:47:20|106665.6|106615.6|106667.3|106617.3|106673.5|106623.5|106664.6|106614.6|23
1740430050000|2025-02-24 20:47:30|106668.3|106618.3|106669.6|106619.6|106672.1|106622.1|106660.9|106610.9|29
1740430060000|2025-02-24 20:47:40|106671.2|106621.2|106670.6|106620.6|106672.7|106622.7|106667.2|106617.2|20
1740430070000|2025-02-24 20:47:50|106671.9|106621.9|106666.7|106616.7|106673.2|106623.2|106666.7|106616.7|15
1740430080000|2025-02-24 20:48:00|106669.4|106619.4|106663.5|106613.5|106674.2|106624.2|106663.5|106613.5|27
1740430090000|2025-02-24 20:48:10|106666.4|106616.4|106667.4|106617.4|106668.9|106618.9|106659.8|106609.8|26
1740430100000|2025-02-24 20:48:20|106666.1|106616.1|106659.5|106609.5|106667.1|106617.1|106657.1|106607.1|28
1740430110000|2025-02-24 20:48:30|106665.2|106615.2|106659.3|106609.3|106665.2|106615.2|106657.5|106607.5|17
1740430120000|2025-02-24 20:48:40|106662.4|106612.4|106664.8|106614.8|106671.5|106621.5|106659.5|106609.5|37
1740430130000|2025-02-24 20:48:50|106666.8|106616.8|106665.4|106615.4|106667.3|106617.3|106661.5|106611.5|17
1740430140000|2025-02-24 20:49:00|106665.9|106615.9|106659.3|106609.3|106669.4|106619.4|106659.3|106609.3|13
1740430150000|2025-02-24 20:49:10|106661|106611|106660|106610|106665.6|106615.6|106660|106610|20
1740430160000|2025-02-24 20:49:20|106664.1|106614.1|106659.7|106609.7|106665.3|106615.3|106658.7|106608.7|24
1740430170000|2025-02-24 20:49:30|106662.4|106612.4|106670.9|106620.9|106674.4|106624.4|106658|106608|37
1740430180000|2025-02-24 20:49:40|106674.2|106624.2|106666.3|106616.3|106676|106626|106666.3|106616.3|30
1740430190000|2025-02-24 20:49:50|106668.8|106618.8|106667.4|106617.4|106677.2|106627.2|106667.4|106617.4|37
1740430200000|2025-02-24 20:50:00|106669.1|106619.1|106661.3|106611.3|106673.5|106623.5|106658.9|106608.9|39
1740430210000|2025-02-24 20:50:10|106662.3|106612.3|106666.1|106616.1|106670.8|106620.8|106661.8|106611.8|16
1740430220000|2025-02-24 20:50:20|106669.1|106619.1|106669.9|106619.9|106672.5|106622.5|106666|106616|22
1740430230000|2025-02-24 20:50:30|106668.6|106618.6|106682.8|106632.8|106684.1|106634.1|106668.6|106618.6|45
1740430240000|2025-02-24 20:50:40|106683.8|106633.8|106683.3|106633.3|106686.7|106636.7|106676.3|106626.3|51
1740430250000|2025-02-24 20:50:50|106679.6|106629.6|106677.8|106627.8|106685.1|106635.1|106674|106624|44
1740430260000|2025-02-24 20:51:00|106676|106626|106679.9|106629.9|106684.4|106634.4|106672.9|106622.9|62
1740430270000|2025-02-24 20:51:10|106675.9|106625.9|106667.2|106617.2|106683.4|106633.4|106667.2|106617.2|42
1740430280000|2025-02-24 20:51:20|106669.2|106619.2|106677.7|106627.7|106677.7|106627.7|106664.8|106614.8|31
1740430290000|2025-02-24 20:51:30|106677|106627|106679.4|106629.4|106680.5|106630.5|106674.9|106624.9|35
1740430300000|2025-02-24 20:51:40|106678.1|106628.1|106688.7|106638.7|106688.7|106638.7|106675.1|106625.1|49
1740430310000|2025-02-24 20:51:50|106684.9|106634.9|106687.2|106637.2|106688.7|106638.7|106681.4|106631.4|37
1740430320000|2025-02-24 20:52:00|106684.9|106634.9|106685.5|106635.5|106688.9|106638.9|106681.9|106631.9|49
1740430330000|2025-02-24 20:52:10|106686.9|106636.9|106664.1|106639.1|106690.5|106642.3|106664.1|106626.2|24
1740430340000|2025-02-24 20:52:20|106682.4|106632.4|106682.4|106632.4|106684.4|106634.4|106677.5|106627.5|46
1740430350000|2025-02-24 20:52:30|106681.4|106631.4|106680.4|106630.4|106682.9|106632.9|106674.2|106624.2|40
1740430360000|2025-02-24 20:52:40|106680.9|106630.9|106677.9|106627.9|106682.6|106632.6|106676.9|106626.9|23
1740430370000|2025-02-24 20:52:50|106678.6|106628.6|106680.4|106630.4|106681.6|106631.6|106678.6|106628.6|15
1740430380000|2025-02-24 20:53:00|106681.6|106631.6|106680.8|106630.8|106683.1|106633.1|106680.1|106630.1|19
1740430390000|2025-02-24 20:53:10|106679.9|106629.9|106686.9|106636.9|106687.8|106637.8|106677|106627|43
1740430400000|2025-02-24 20:53:20|106688.9|106638.9|106687.3|106637.3|106691.3|106641.3|106683.9|106633.9|21
1740430410000|2025-02-24 20:53:30|106688.7|106638.7|106684.8|106634.8|106693.2|106643.2|106680.4|106630.4|14
1740430420000|2025-02-24 20:53:40|106689.3|106639.3|106690.5|106640.5|106693.1|106643.1|106682.8|106632.8|12
1740430430000|2025-02-24 20:53:50|106685|106635|106685.6|106635.6|106689.1|106639.1|106680.9|106630.9|26
1740430440000|2025-02-24 20:54:00|106686.1|106636.1|106689.9|106639.9|106693.4|106643.4|106683.4|106633.4|31
1740430450000|2025-02-24 20:54:10|106683.7|106633.7|106683.3|106633.3|106691.6|106641.6|106678.9|106628.9|35
1740430460000|2025-02-24 20:54:20|106681.8|106631.8|106685.5|106635.5|106686.5|106636.5|106681.8|106631.8|37
1740430470000|2025-02-24 20:54:30|106682.7|106632.7|106690.5|106640.5|106694.3|106644.3|106682.7|106632.7|53
1740430480000|2025-02-24 20:54:40|106694.5|106644.5|106685.4|106635.4|106696.4|106646.4|106685.4|106635.4|24
1740430490000|2025-02-24 20:54:50|106690.9|106640.9|106693.7|106643.7|106693.7|106643.7|106684.3|106634.3|20
1740430500000|2025-02-24 20:55:00|106688.7|106638.7|106694.6|106644.6|106697|106647|106688.7|106638.7|18
1740430510000|2025-02-24 20:55:10|106692.1|106642.1|106690.5|106640.5|106693.3|106643.3|106681.7|106631.7|16
1740430520000|2025-02-24 20:55:20|106688|106638|106683.9|106633.9|106694.4|106644.4|106683.3|106633.3|16
1740430530000|2025-02-24 20:55:30|106685.7|106635.7|106688.8|106638.8|106688.8|106638.8|106681.2|106631.2|12
1740430540000|2025-02-24 20:55:40|106690.1|106640.1|106677.9|106627.9|106690.1|106640.1|106676.6|106626.6|24
1740430550000|2025-02-24 20:55:50|106676.6|106626.6|106684.7|106634.7|106692.9|106642.9|106675.2|106625.2|28
1740430560000|2025-02-24 20:56:00|106685.7|106635.7|106687.5|106637.5|106694.8|106644.8|106682.5|106632.5|43
1740430570000|2025-02-24 20:56:10|106686.1|106636.1|106688.5|106638.5|106695.7|106645.7|106684.1|106634.1|32
1740430580000|2025-02-24 20:56:20|106690.1|106640.1|106690.6|106640.6|106695.1|106645.1|106684.8|106634.8|19
1740430590000|2025-02-24 20:56:30|106689.9|106639.9|106690.4|106640.4|106694.4|106646.4|106668.4|106631.3|31
1740430600000|2025-02-24 20:56:40|106691.4|106641.4|106692.4|106642.4|106699.1|106649.1|106691.4|106641.4|15
1740430610000|2025-02-24 20:56:50|106693|106643|106682.1|106632.1|106693|106643|106682.1|106632.1|55
1740430620000|2025-02-24 20:57:00|106684.1|106634.1|106683.3|106633.3|106692.4|106642.4|106682.5|106632.5|66
1740430630000|2025-02-24 20:57:10|106681.3|106631.3|106695.4|106645.4|106700.2|106655.7|106665.8|106631.3|46
1740430640000|2025-02-24 20:57:20|106694.4|106644.4|106692.4|106642.4|106694.7|106644.7|106685.6|106635.6|32
1740430650000|2025-02-24 20:57:30|106689.7|106639.7|106684.9|106634.9|106693.3|106643.3|106681.6|106631.6|52
1740430660000|2025-02-24 20:57:40|106685.7|106635.7|106665.5|106640.5|106690.4|106644.3|106665.5|106633.5|52
1740430670000|2025-02-24 20:57:50|106665.8|106640.8|106669.9|106644.9|106670|106645|106664.9|106639.9|43
1740430680000|2025-02-24 20:58:00|106668|106643|106670|106645|106670.3|106645.3|106667.4|106642.4|30
1740430690000|2025-02-24 20:58:10|106668.5|106643.5|106666.8|106641.8|106670.6|106645.6|106665.2|106640.2|35
1740430700000|2025-02-24 20:58:20|106669.6|106644.6|106666.4|106641.4|106670.7|106645.7|106665.5|106640.5|53
1740430710000|2025-02-24 20:58:30|106669.2|106644.2|106662.3|106637.3|106682.3|106644.3|106660.9|106625.9|39
1740430720000|2025-02-24 20:58:40|106663.5|106638.5|106665|106640|106667.5|106642.5|106662.3|106637.3|17
1740430730000|2025-02-24 20:58:50|106663.2|106638.2|106663.5|106638.5|106663.5|106638.5|106663.2|106638.2|2
1740430740000|2025-02-24 20:59:00|106664.4|106639.4|106664.7|106639.7|106665.2|106640.2|106663.2|106638.2|13
1740430750000|2025-02-24 20:59:10|106665.7|106640.7|106663.1|106638.1|106665.7|106640.7|106663.1|106638.1|4
1740430760000|2025-02-24 20:59:20|106660.6|106635.6|106658.8|106633.8|106661.9|106636.9|106658.8|106633.8|6
1740430770000|2025-02-24 20:59:30|106660|106635|106661.4|106636.4|106661.4|106636.4|106660|106635|4
1740430780000|2025-02-24 20:59:40|106660|106635|106660|106635|106660|106635|106658.7|106633.7|3
1740430790000|2025-02-24 20:59:50|106659.5|106634.5|106657.1|106632.1|106659.5|106634.5|106657.1|106632.1|5
1740430800000|2025-02-24 21:00:00|106658.4|106633.4|106692.4|106642.4|106695.1|106649.8|106658|106623.1|40
1740430810000|2025-02-24 21:00:10|106693.6|106643.6|106692.2|106642.2|106693.6|106643.6|106688.4|106638.4|12
1740430820000|2025-02-24 21:00:20|106693.2|106643.2|106694.1|106644.1|106697.8|106647.8|106692.2|106642.2|13
1740430830000|2025-02-24 21:00:30|106692.9|106642.9|106694.3|106644.3|106694.3|106644.3|106689.7|106639.7|13
1740430840000|2025-02-24 21:00:40|106693.1|106643.1|106685.2|106635.2|106693.1|106643.1|106685.2|106635.2|18
1740430850000|2025-02-24 21:00:50|106685.4|106635.4|106685.4|106635.4|106686.7|106636.7|106684.2|106634.2|4
1740430860000|2025-02-24 21:01:00|106686.2|106636.2|106684.4|106634.4|106689.6|106639.6|106681.4|106631.4|26
1740430870000|2025-02-24 21:01:10|106685.6|106635.6|106685.7|106635.7|106687.7|106637.7|106682.3|106632.3|24
1740430880000|2025-02-24 21:01:20|106684.2|106634.2|106685.9|106635.9|106688|106638|106684.2|106634.2|11
1740430890000|2025-02-24 21:01:30|106684.7|106634.7|106696.4|106646.4|106696.4|106653.8|106676|106634.7|14
1740430900000|2025-02-24 21:01:40|106695.9|106645.9|106682.6|106657.6|106696.7|106657.6|106681.6|106644.1|11
1740430910000|2025-02-24 21:01:50|106681.9|106656.9|106682.6|106657.6|106682.6|106657.6|106681.9|106656.9|6
1740430920000|2025-02-24 21:02:00|106682.1|106657.1|106668.9|106643.9|106686.7|106657.1|106665.8|106632.7|31
1740430930000|2025-02-24 21:02:10|106671.6|106646.6|106668.4|106643.4|106682.4|106648.8|106667.7|106629.7|25
1740430940000|2025-02-24 21:02:20|106671.6|106646.6|106670.6|106645.6|106671.8|106646.8|106668.7|106643.7|7
1740430950000|2025-02-24 21:02:30|106679.1|106654.1|106699.8|106649.8|106699.9|106661.4|106677.1|106649.8|29
1740430960000|2025-02-24 21:02:40|106699.1|106649.1|106699.9|106649.9|106703.1|106653.1|106696.6|106646.6|34
1740430970000|2025-02-24 21:02:50|106699.1|106649.1|106699.4|106649.4|106701.9|106651.9|106697.4|106647.4|26
1740430980000|2025-02-24 21:03:00|106698.6|106648.6|106699.1|106649.1|106703.1|106653.1|106698.6|106648.6|15
1740430990000|2025-02-24 21:03:10|106699.9|106649.9|106701|106651|106704.5|106654.5|106698.6|106648.6|24
1740431000000|2025-02-24 21:03:20|106703|106653|106701|106651|106706.5|106656.5|106694|106644|22
1740431010000|2025-02-24 21:03:30|106702.5|106652.5|106699.5|106649.5|106705|106665.5|106687|106648.7|16
1740431020000|2025-02-24 21:03:40|106700.6|106650.6|106704.2|106654.2|106704.2|106654.2|106698.5|106648.5|12
1740431030000|2025-02-24 21:03:50|106701.2|106651.2|106699.3|106649.3|106705.3|106655.3|106699.3|106649.3|14
1740431040000|2025-02-24 21:04:00|106700.6|106650.6|106701.2|106651.2|106704|106654|106700.6|106650.6|23
1740431050000|2025-02-24 21:04:10|106704|106654|106701.8|106651.8|106704|106654|106701|106651|11
1740431060000|2025-02-24 21:04:20|106705|106655|106701.5|106651.5|106706.3|106656.3|106701.5|106651.5|6
1740431070000|2025-02-24 21:04:30|106702.5|106652.5|106702.5|106652.5|106702.5|106652.5|106702.5|106652.5|1
1740431090000|2025-02-24 21:04:50|106704|106654|106702.4|106652.4|106704.6|106654.6|106700.6|106650.6|12
1740431100000|2025-02-24 21:05:00|106701.6|106651.6|106703.1|106653.1|106709|106659|106701.6|106651.6|47
1740431110000|2025-02-24 21:05:10|106704.6|106654.6|106704.1|106654.1|106708.6|106658.6|106702.5|106652.5|27
1740431120000|2025-02-24 21:05:20|106705.1|106655.1|106701.3|106651.3|106706.2|106656.2|106701.3|106651.3|13
1740431130000|2025-02-24 21:05:30|106699.9|106649.9|106690.2|106640.2|106700.7|106650.7|106690.2|106640.2|24
1740431140000|2025-02-24 21:05:40|106691.7|106641.7|106692|106642|106695.2|106645.2|106689.2|106639.2|19
1740431150000|2025-02-24 21:05:50|106690|106640|106672.7|106647.7|106691.8|106650.1|106672|106636.6|18
1740431160000|2025-02-24 21:06:00|106671.6|106646.6|106672.5|106647.5|106672.9|106647.9|106671.2|106646.2|11
1740431170000|2025-02-24 21:06:10|106671.2|106646.2|106672|106647|106672.7|106647.7|106671.2|106646.2|8
1740431180000|2025-02-24 21:06:20|106671.9|106646.9|106673.5|106648.5|106675.5|106650.5|106671.7|106646.7|16
1740431190000|2025-02-24 21:06:30|106670.8|106645.8|106682.8|106632.8|106683.3|106645.8|106667.6|106629.8|21
1740431200000|2025-02-24 21:06:40|106681.3|106631.3|106681.3|106631.3|106682.8|106632.8|106681.3|106631.3|3
1740431210000|2025-02-24 21:06:50|106682.3|106632.3|106681.9|106631.9|106687.1|106643.3|106666.5|106628.9|19
1740431220000|2025-02-24 21:07:00|106680.2|106630.2|106675.5|106625.5|106681.4|106637|106662|106620.3|19
1740431230000|2025-02-24 21:07:10|106670.6|106620.6|106674.1|106624.1|106676.6|106626.6|106669.5|106619.5|24
1740431240000|2025-02-24 21:07:20|106675.1|106625.1|106660.5|106635.5|106675.1|106637.6|106658.5|106625.1|10
1740431250000|2025-02-24 21:07:30|106661.5|106636.5|106674.1|106624.1|106677.8|106638.3|106658.6|106620.4|35
1740431260000|2025-02-24 21:07:40|106673.4|106623.4|106673.6|106623.6|106677.3|106627.3|106669.6|106619.6|47
1740431270000|2025-02-24 21:07:50|106671.9|106621.9|106673.6|106623.6|106676|106626|106668.6|106618.6|40
1740431280000|2025-02-24 21:08:00|106671.6|106621.6|106670|106620|106679|106635.5|106657.5|106619|43
1740431290000|2025-02-24 21:08:10|106679.5|106629.5|106676|106626|106679.5|106640.5|106660.5|106621.5|25
1740431300000|2025-02-24 21:08:20|106678|106628|106676.5|106626.5|106678|106640.5|106659|106624|25
1740431310000|2025-02-24 21:08:30|106678|106628|106673.5|106623.5|106678|106628|106671.5|106621.5|18
1740431320000|2025-02-24 21:08:40|106673.8|106623.8|106674|106624|106675.5|106625.5|106669.1|106619.1|29
1740431330000|2025-02-24 21:08:50|106676.3|106626.3|106675.8|106625.8|106678.5|106628.5|106671.8|106621.8|51
1740431340000|2025-02-24 21:09:00|106675|106625|106676.5|106626.5|106679|106629|106673|106623|23
1740431350000|2025-02-24 21:09:10|106678|106628|106677|106627|106680.5|106641.5|106662.5|106625|16
1740431360000|2025-02-24 21:09:20|106672.5|106622.5|106674.7|106624.7|106679.5|106642|106663|106622.5|18
1740431370000|2025-02-24 21:09:30|106673.9|106623.9|106676.3|106626.3|106678.1|106628.1|106673.2|106623.2|28
1740431380000|2025-02-24 21:09:40|106677.4|106627.4|106675.1|106625.1|106677.6|106627.6|106674.3|106624.3|11
1740431390000|2025-02-24 21:09:50|106674.5|106624.5|106674.8|106624.8|106677.6|106627.6|106673.8|106623.8|15
1740431400000|2025-02-24 21:10:00|106673.8|106623.8|106658.9|106608.9|106676.5|106637|106655.4|106605.4|27
1740431410000|2025-02-24 21:10:10|106662.4|106612.4|106660.3|106610.3|106663.4|106613.4|106656.7|106606.7|11
1740431430000|2025-02-24 21:10:30|106657.8|106607.8|106656.1|106606.1|106658.3|106608.3|106655.6|106605.6|5
1740431440000|2025-02-24 21:10:40|106657.3|106607.3|106653.2|106603.2|106657.3|106607.3|106651.4|106601.4|20
1740431450000|2025-02-24 21:10:50|106652.5|106602.5|106652.1|106602.1|106655.5|106605.5|106646.3|106596.3|25
1740431460000|2025-02-24 21:11:00|106651.6|106601.6|106651.2|106601.2|106655|106605|106650.4|106600.4|24
1740431470000|2025-02-24 21:11:10|106650|106600|106653.5|106603.5|106654.7|106604.7|106649.7|106599.7|4
1740431480000|2025-02-24 21:11:20|106651.5|106601.5|106645.1|106595.1|106654|106604|106640.5|106590.5|28
1740431490000|2025-02-24 21:11:30|106642.3|106592.3|106644.9|106594.9|106646.9|106596.9|106642.3|106592.3|9
1740431500000|2025-02-24 21:11:40|106641.3|106591.3|106643.4|106593.4|106643.4|106593.4|106641.3|106591.3|2
1740431510000|2025-02-24 21:11:50|106644.1|106594.1|106647.8|106597.8|106648.7|106598.7|106644.1|106594.1|14
1740431520000|2025-02-24 21:12:00|106646|106596|106647.2|106597.2|106647.3|106597.3|106643.8|106593.8|10
1740431530000|2025-02-24 21:12:10|106642.5|106592.5|106644.9|106594.9|106645.5|106595.5|106637.1|106587.1|13
1740431540000|2025-02-24 21:12:20|106643.6|106593.6|106640.3|106590.3|106646.5|106596.5|106638.4|106588.4|19
1740431550000|2025-02-24 21:12:30|106641.5|106591.5|106640.1|106590.1|106645.5|106595.5|106635.1|106585.1|40
1740431560000|2025-02-24 21:12:40|106637.1|106587.1|106639.3|106589.3|106642.4|106592.4|106637.1|106587.1|7
1740431570000|2025-02-24 21:12:50|106640.3|106590.3|106642.4|106592.4|106642.9|106592.9|106640.1|106590.1|8
1740431580000|2025-02-24 21:13:00|106646.4|106596.4|106642.4|106592.4|106646.4|106596.4|106642.4|106592.4|3
1740431590000|2025-02-24 21:13:10|106630|106580|106638|106588|106646|106596|106630|106580|17
1740431600000|2025-02-24 21:13:20|106636.5|106586.5|106633.5|106583.5|106645.5|106595.5|106630.5|106580.5|18
1740431610000|2025-02-24 21:13:30|106639|106589|106638.6|106588.6|106651|106601|106627.5|106575|16
1740431620000|2025-02-24 21:13:40|106641.6|106591.6|106639.6|106589.6|106645.5|106595.5|106638.1|106588.1|16
1740431630000|2025-02-24 21:13:50|106638.9|106588.9|106638.9|106588.9|106639.9|106589.9|106638.9|106588.9|3
1740431640000|2025-02-24 21:14:00|106637.9|106587.9|106637.4|106587.4|106642.4|106592.4|106637.4|106587.4|10
1740431650000|2025-02-24 21:14:10|106642.4|106592.4|106642.4|106592.4|106645.4|106595.4|106639.6|106589.6|11
1740431660000|2025-02-24 21:14:20|106643.4|106593.4|106643.4|106593.4|106643.4|106593.4|106643.4|106593.4|1
1740431670000|2025-02-24 21:14:30|106645.6|106595.6|106628.5|106578.5|106645.6|106595.6|106626.5|106576.5|10
1740431680000|2025-02-24 21:14:40|106639.7|106589.7|106646.6|106596.6|106652.1|106602.1|106639.7|106589.7|12
1740431690000|2025-02-24 21:14:50|106645.7|106595.7|106644.9|106594.9|106652.9|106602.9|106644.9|106594.9|16
1740431700000|2025-02-24 21:15:00|106648.2|106598.2|106643.8|106593.8|106653.9|106603.9|106642.5|106592.5|22
1740431710000|2025-02-24 21:15:10|106645.1|106595.1|106639.3|106589.3|106647.3|106597.3|106639.3|106589.3|9
1740431720000|2025-02-24 21:15:20|106638.8|106588.8|106638.3|106588.3|106643.8|106593.8|106636|106586|13
1740431730000|2025-02-24 21:15:30|106634.6|106584.6|106638.8|106588.8|106641|106591|106630.1|106580.1|28
1740431740000|2025-02-24 21:15:40|106635.8|106585.8|106647.3|106597.3|106651.5|106601.5|106634.1|106584.1|25
1740431750000|2025-02-24 21:15:50|106640.6|106590.6|106645.6|106595.6|106645.6|106595.6|106640.6|106590.6|4
1740431760000|2025-02-24 21:16:00|106650.1|106600.1|106646.1|106596.1|106650.1|106600.1|106646.1|106596.1|2
1740431770000|2025-02-24 21:16:10|106644.7|106594.7|106644.7|106594.7|106644.7|106594.7|106644.7|106594.7|1
1740431780000|2025-02-24 21:16:20|106649.2|106599.2|106645.2|106595.2|106652|106602|106645|106595|9
1740431790000|2025-02-24 21:16:30|106646.2|106596.2|106646.5|106596.5|106650.7|106600.7|106644.7|106594.7|16
1740431800000|2025-02-24 21:16:40|106645.7|106595.7|106640.6|106590.6|106648.7|106598.7|106629|106579|11
1740431810000|2025-02-24 21:16:50|106645.7|106595.7|106639.8|106589.8|106645.7|106595.7|106639.8|106589.8|3
1740431820000|2025-02-24 21:17:00|106646.9|106596.9|106640.6|106590.6|106646.9|106596.9|106640.1|106590.1|5
1740431830000|2025-02-24 21:17:10|106645.4|106595.4|106632|106582|106645.4|106595.4|106630.5|106580.5|4
1740431840000|2025-02-24 21:17:20|106630|106580|106630.5|106580.5|106665|106580.5|106630|106575|11
1740431850000|2025-02-24 21:17:30|106648|106575|106638.6|106588.6|106665|106596.2|106631|106575|14
1740431860000|2025-02-24 21:17:40|106639.1|106589.1|106638.9|106588.9|106643.2|106593.2|106638.9|106588.9|3
1740431870000|2025-02-24 21:17:50|106640|106590|106637.6|106587.6|106640|106590|106637.6|106587.6|6
1740431880000|2025-02-24 21:18:00|106628|106578|106628|106578|106628|106578|106628|106578|1
1740431890000|2025-02-24 21:18:10|106630.5|106580.5|106630|106580|106642|106584.5|106629|106570|6
1740431900000|2025-02-24 21:18:20|106627.5|106577.5|106640.5|106590.5|106662|106597|106627.5|106575|9
1740431910000|2025-02-24 21:18:30|106645.8|106595.8|106639.5|106589.5|106647|106597|106639.5|106589.5|8
1740431920000|2025-02-24 21:18:40|106638.5|106588.5|106652|106602|106652|106602|106638.5|106588.5|9
1740431930000|2025-02-24 21:18:50|106651|106601|106650.3|106600.3|106653.5|106603.5|106648.6|106598.6|12
1740431940000|2025-02-24 21:19:00|106651.3|106601.3|106646.9|106596.9|106657|106607|106644.2|106594.2|22
1740431950000|2025-02-24 21:19:10|106649.2|106599.2|106643.2|106593.2|106653.9|106603.9|106642.7|106592.7|21
1740431960000|2025-02-24 21:19:20|106652.4|106602.4|106636.6|106586.6|106652.4|106602.4|106636.6|106586.6|6
1740431970000|2025-02-24 21:19:30|106642.9|106592.9|106645.2|106595.2|106648.4|106598.4|106641.7|106591.7|8
1740431980000|2025-02-24 21:19:40|106647.4|106597.4|106648.6|106598.6|106654.4|106604.4|106644.4|106594.4|14
1740431990000|2025-02-24 21:19:50|106655.1|106605.1|106647.9|106597.9|106655.1|106605.1|106645.9|106595.9|4
1740432000000|2025-02-24 21:20:00|106644.4|106594.4|106639.5|106589.5|106653.6|106603.6|106639.5|106589.5|13
1740432010000|2025-02-24 21:20:10|106649.5|106599.5|106644.5|106594.5|106657.5|106607.5|106635.5|106585.5|22
1740432020000|2025-02-24 21:20:20|106638.5|106588.5|106645|106595|106670|106602.5|106635|106585|18
1740432030000|2025-02-24 21:20:30|106641|106591|106646.7|106596.7|106654.7|106604.7|106641|106591|12
1740432040000|2025-02-24 21:20:40|106652.4|106602.4|106646.9|106596.9|106652.4|106602.4|106645.4|106595.4|19
1740432050000|2025-02-24 21:20:50|106647.9|106597.9|106646.7|106596.7|106650.6|106600.6|106644.9|106594.9|11
1740432060000|2025-02-24 21:21:00|106645.7|106595.7|106642|106592|106648|106598|106637.5|106587.5|13
1740432070000|2025-02-24 21:21:10|106644|106594|106640|106590|106644|106594|106639.5|106589.5|6
1740432080000|2025-02-24 21:21:20|106644|106594|106644.9|106594.9|106652.5|106602.5|106638|106588|14
1740432090000|2025-02-24 21:21:30|106646.8|106596.8|106646.6|106596.6|106648.3|106598.3|106642.8|106592.8|17
1740432100000|2025-02-24 21:21:40|106645.8|106595.8|106645.6|106595.6|106649.8|106599.8|106642.6|106592.6|34
1740432110000|2025-02-24 21:21:50|106643.3|106593.3|106641|106591|106646.8|106596.8|106639.5|106589.5|7
1740432120000|2025-02-24 21:22:00|106639|106589|106643|106593|106655|106605|106635|106585|17
1740432130000|2025-02-24 21:22:10|106637|106587|106637|106587|106670|106604.5|106633.5|106583|28
1740432140000|2025-02-24 21:22:20|106639.5|106589.5|106644.1|106594.1|106664|106600.1|106628.5|106578.5|18
1740432150000|2025-02-24 21:22:30|106641.8|106591.8|106642.1|106592.1|106644.1|106594.1|106640.3|106590.3|12
1740432160000|2025-02-24 21:22:40|106644.1|106594.1|106634.7|106584.7|106650.1|106600.1|106634.7|106584.7|26
1740432170000|2025-02-24 21:22:50|106635.2|106585.2|106643.1|106593.1|106645.4|106595.4|106635.2|106585.2|12
1740432180000|2025-02-24 21:23:00|106644.2|106594.2|106644.8|106594.8|106651|106601|106638.7|106588.7|19
1740432190000|2025-02-24 21:23:10|106646.7|106596.7|106643.8|106593.8|106649.5|106599.5|106640.5|106590.5|15
1740432200000|2025-02-24 21:23:20|106642.5|106592.5|106643.8|106593.8|106646|106596|106642|106592|12
1740432210000|2025-02-24 21:23:30|106646|106596|106645.6|106595.6|106650.8|106600.8|106640.5|106590.5|13
1740432220000|2025-02-24 21:23:40|106648.6|106598.6|106646.6|106596.6|106649.8|106599.8|106644.1|106594.1|9
1740432230000|2025-02-24 21:23:50|106644.6|106594.6|106641.9|106591.9|106647.6|106597.6|106635.4|106585.4|16
1740432240000|2025-02-24 21:24:00|106644.2|106594.2|106644.4|106594.4|106646.7|106596.7|106641.9|106591.9|6
1740432250000|2025-02-24 21:24:10|106641.9|106591.9|106643.2|106593.2|106644.7|106594.7|106640.2|106590.2|9
1740432260000|2025-02-24 21:24:20|106636.7|106586.7|106637|106587|106645.2|106595.2|106636.7|106586.7|16
1740432270000|2025-02-24 21:24:30|106642|106592|106640|106590|106645.5|106595.5|106634|106584|18
1740432280000|2025-02-24 21:24:40|106638|106588|106638|106588|106645|106595|106630.5|106580.5|8
1740432290000|2025-02-24 21:24:50|106642|106592|106643.3|106593.3|106643.3|106593.3|106642|106592|4
1740432300000|2025-02-24 21:25:00|106642.3|106592.3|106645.6|106595.6|106645.6|106595.6|106636.6|106586.6|12
1740432310000|2025-02-24 21:25:10|106646.6|106596.6|106645.4|106595.4|106646.6|106596.6|106645.4|106595.4|4
1740432320000|2025-02-24 21:25:20|106646.7|106596.7|106651.4|106601.4|106651.4|106601.4|106646.7|106596.7|9
1740432330000|2025-02-24 21:25:30|106650.4|106600.4|106651.9|106601.9|106654.6|106604.6|106650.4|106600.4|14
1740432340000|2025-02-24 21:25:40|106648.9|106598.9|106650.9|106600.9|106650.9|106600.9|106648.9|106598.9|2
1740432350000|2025-02-24 21:25:50|106647.5|106597.5|106651|106601|106651|106601|106647.5|106597.5|2
1740432370000|2025-02-24 21:26:10|106645|106595|106647.5|106597.5|106647.5|106597.5|106643.5|106593.5|6
1740432380000|2025-02-24 21:26:20|106643.5|106593.5|106648.7|106598.7|106648.7|106598.7|106643.5|106593.5|3
1740432390000|2025-02-24 21:26:30|106650.5|106600.5|106651|106601|106651|106601|106650.5|106600.5|2
1740432400000|2025-02-24 21:26:40|106650.3|106600.3|106650.3|106600.3|106650.3|106600.3|106650.3|106600.3|1
1740432410000|2025-02-24 21:26:50|106650.5|106600.5|106650.5|106600.5|106650.5|106600.5|106650.5|106600.5|1
1740432420000|2025-02-24 21:27:00|106652.5|106602.5|106655.5|106605.5|106657|106607|106652|106602|8
1740432430000|2025-02-24 21:27:10|106652|106602|106652|106602|106652|106602|106648.2|106598.2|4
1740432440000|2025-02-24 21:27:20|106649.8|106599.8|106650.8|106600.8|106650.8|106600.8|106649.8|106599.8|2
1740432450000|2025-02-24 21:27:30|106651.2|106601.2|106652.7|106602.7|106652.7|106602.7|106651.2|106601.2|3
1740432460000|2025-02-24 21:27:40|106651.7|106601.7|106654|106604|106656|106606|106651.7|106601.7|4
1740432470000|2025-02-24 21:27:50|106656.5|106606.5|106654.5|106604.5|106656.5|106606.5|106654.5|106604.5|2
1740432480000|2025-02-24 21:28:00|106651|106601|106650.1|106600.1|106657.5|106607.5|106648.5|106598.5|18
1740432490000|2025-02-24 21:28:10|106651.6|106601.6|106651.4|106601.4|106655.8|106605.8|106650.1|106600.1|17
1740432500000|2025-02-24 21:28:20|106653.1|106603.1|106652.6|106602.6|106653.1|106603.1|106650.6|106600.6|4
1740432510000|2025-02-24 21:28:30|106650.4|106600.4|106651.1|106601.1|106652.1|106602.1|106650.4|106600.4|4
1740432520000|2025-02-24 21:28:40|106652.1|106602.1|106650|106600|106654.5|106604.5|106650|106600|6
1740432530000|2025-02-24 21:28:50|106654|106604|106654.5|106604.5|106654.5|106604.5|106650|106600|3
1740432540000|2025-02-24 21:29:00|106655.5|106605.5|106658|106608|106658|106608|106646.5|106596.5|20
1740432550000|2025-02-24 21:29:10|106657|106607|106660.8|106610.8|106664.6|106614.6|106654|106604|21
1740432560000|2025-02-24 21:29:20|106659.6|106609.6|106664.7|106614.7|106667.4|106617.4|106659.6|106609.6|8
1740432570000|2025-02-24 21:29:30|106666.4|106616.4|106665.6|106615.6|106666.4|106616.4|106663.2|106613.2|3
1740432590000|2025-02-24 21:29:50|106664.3|106614.3|106665.6|106615.6|106665.6|106615.6|106664.3|106614.3|2
1740432600000|2025-02-24 21:30:00|106667.1|106617.1|106667.7|106617.7|106670.3|106620.3|106661.7|106611.7|14
1740432610000|2025-02-24 21:30:10|106668.7|106618.7|106666.3|106616.3|106668.7|106618.7|106665.9|106615.9|8
1740432620000|2025-02-24 21:30:20|106667.2|106617.2|106660.6|106610.6|106667.2|106617.2|106659.6|106609.6|8
1740432630000|2025-02-24 21:30:30|106663.9|106613.9|106661.3|106611.3|106663.9|106613.9|106660.6|106610.6|4
1740432640000|2025-02-24 21:30:40|106660.4|106610.4|106661.9|106611.9|106661.9|106611.9|106660.4|106610.4|3
1740432650000|2025-02-24 21:30:50|106661.3|106611.3|106658.5|106608.5|106661.3|106611.3|106658.5|106608.5|5
1740432660000|2025-02-24 21:31:00|106655.5|106605.5|106660.5|106610.5|106660.5|106610.5|106655.5|106605.5|5
1740432670000|2025-02-24 21:31:10|106662.2|106612.2|106662.2|106612.2|106662.2|106612.2|106662.2|106612.2|1
1740432690000|2025-02-24 21:31:30|106661.8|106611.8|106660.9|106610.9|106661.8|106611.8|106660.9|106610.9|2
1740432710000|2025-02-24 21:31:50|106658.5|106608.5|106658.5|106608.5|106658.5|106608.5|106658.5|106608.5|1
1740432720000|2025-02-24 21:32:00|106699|106583|106699|106583|106699|106583|106699|106583|1
1740432730000|2025-02-24 21:32:10|106699.2|106583.2|106663.5|106613.5|106699.2|106613.5|106663.5|106583|4
1740432740000|2025-02-24 21:32:20|106661.5|106611.5|106660.8|106610.8|106663|106613|106658.9|106608.9|5
1740432750000|2025-02-24 21:32:30|106658.6|106608.6|106662.5|106612.5|106663|106613|106658.5|106608.5|7
1740432760000|2025-02-24 21:32:40|106661.9|106611.9|106661.9|106611.9|106661.9|106611.9|106661.9|106611.9|1
1740432770000|2025-02-24 21:32:50|106661.4|106611.4|106661.4|106611.4|106661.4|106611.4|106661.4|106611.4|1
1740432800000|2025-02-24 21:33:20|106660.5|106610.5|106660.5|106610.5|106660.5|106610.5|106660.5|106610.5|1
1740432810000|2025-02-24 21:33:30|106657.5|106607.5|106658.5|106608.5|106658.5|106608.5|106657.5|106607.5|2
1740432820000|2025-02-24 21:33:40|106659.3|106609.3|106659.3|106609.3|106659.3|106609.3|106659.3|106609.3|1
1740432830000|2025-02-24 21:33:50|106656|106606|106657.3|106607.3|106657.3|106607.3|106656|106606|2
1740432840000|2025-02-24 21:34:00|106656.3|106606.3|106657.6|106607.6|106657.6|106607.6|106656.3|106606.3|2
1740432850000|2025-02-24 21:34:10|106656.3|106606.3|106654|106604|106656.3|106606.3|106654|106604|2
1740432860000|2025-02-24 21:34:20|106656|106606|106656|106606|106656|106606|106656|106606|1
1740432870000|2025-02-24 21:34:30|106653.5|106603.5|106652.3|106602.3|106655.5|106605.5|106652.3|106602.3|4
1740432880000|2025-02-24 21:34:40|106653|106603|106653|106603|106653|106603|106653|106603|1
1740432890000|2025-02-24 21:34:50|106655|106605|106653.7|106603.7|106655|106605|106653.7|106603.7|2
1740432900000|2025-02-24 21:35:00|106655|106605|106656.7|106606.7|106656.7|106606.7|106655|106605|2
1740432920000|2025-02-24 21:35:20|106657.7|106607.7|106657.7|106607.7|106658.4|106608.4|106657.7|106607.7|3
1740432930000|2025-02-24 21:35:30|106657|106607|106649.7|106599.7|106657|106607|106647.6|106580.1|6
1740432940000|2025-02-24 21:35:40|106650.4|106600.4|106649.4|106599.4|106652.7|106602.7|106649.4|106599.4|5
1740432950000|2025-02-24 21:35:50|106648.1|106598.1|106651|106601|106651|106601|106648.1|106598.1|4
1740432960000|2025-02-24 21:36:00|106652|106602|106653.7|106603.7|106655|106605|106652|106602|3
1740432970000|2025-02-24 21:36:10|106653.8|106603.8|106651.4|106601.4|106653.8|106603.8|106651.4|106601.4|3
1740432980000|2025-02-24 21:36:20|106653.5|106603.5|106655.9|106605.9|106656.7|106606.7|106653.5|106603.5|4
1740432990000|2025-02-24 21:36:30|106654.4|106604.4|106662.1|106587.1|106662.1|106605.6|106653.3|106587.1|8
1740433000000|2025-02-24 21:36:40|106650.6|106591.6|106649.6|106599.6|106661.6|106601.6|106647.6|106581.6|12
1740433010000|2025-02-24 21:36:50|106647.9|106597.9|106650.9|106600.9|106660.6|106600.9|106646.6|106585.1|5
1740433020000|2025-02-24 21:37:00|106649.4|106599.4|106651|106601|106651|106601|106649.4|106599.4|3
1740433030000|2025-02-24 21:37:10|106646|106596|106650.3|106600.3|106661.6|106603.1|106646|106591.1|9
1740433040000|2025-02-24 21:37:20|106648.6|106598.6|106650.6|106600.6|106659.4|106600.6|106647.6|106589.2|9
1740433050000|2025-02-24 21:37:30|106659.4|106582.2|106659.4|106589.2|106659.4|106600.6|106650.6|106582.2|15
1740433060000|2025-02-24 21:37:40|106647.8|106597.8|106648|106598|106648.8|106598.8|106644.5|106594.5|4
1740433070000|2025-02-24 21:37:50|106653|106583|106646|106596|106653|106599.5|106646|106583|5
1740433080000|2025-02-24 21:38:00|106649.5|106599.5|106646|106596|106649.5|106599.5|106646|106596|2
1740433090000|2025-02-24 21:38:10|106647.7|106597.7|106646.7|106596.7|106647.7|106597.7|106646.7|106596.7|2
1740433100000|2025-02-24 21:38:20|106643.4|106593.4|106648.7|106598.7|106648.7|106598.7|106643.4|106593.4|4
1740433110000|2025-02-24 21:38:30|106647.4|106597.4|106648.7|106598.7|106648.7|106598.7|106646.4|106596.4|3
1740433120000|2025-02-24 21:38:40|106648|106598|106639|106589|106648|106598|106639|106589|9
1740433130000|2025-02-24 21:38:50|106644.5|106594.5|106641|106591|106648|106598|106641|106591|10
1740433140000|2025-02-24 21:39:00|106647.5|106597.5|106647.4|106597.4|106648|106598|106644.5|106594.5|10
1740433160000|2025-02-24 21:39:20|106645.6|106595.6|106665.8|106595.5|106665.8|106602.3|106645.6|106589.8|8
1740433170000|2025-02-24 21:39:30|106657.2|106607.2|106667.2|106597|106667.2|106607.9|106657.2|106592.5|4
1740433180000|2025-02-24 21:39:40|106655.9|106605.9|106654.9|106604.9|106667.2|106605.9|106654.9|106597|10
1740433190000|2025-02-24 21:39:50|106667.2|106594.5|106656.7|106606.7|106667.2|106608.1|106655.7|106594.5|6
1740433200000|2025-02-24 21:40:00|106659.5|106609.5|106656.5|106606.5|106662|106609.5|106656.5|106590|8
1740433220000|2025-02-24 21:40:20|106654.5|106604.5|106656.6|106606.6|106656.6|106606.6|106654.5|106604.5|3
1740433230000|2025-02-24 21:40:30|106654.1|106604.1|106654.3|106604.3|106655.6|106605.6|106654.1|106604.1|5
1740433240000|2025-02-24 21:40:40|106655.6|106605.6|106656.1|106606.1|106657.1|106607.1|106654.3|106604.3|8
1740433250000|2025-02-24 21:40:50|106655.5|106605.5|106655.5|106605.5|106655.5|106605.5|106655.5|106605.5|1
1740433270000|2025-02-24 21:41:10|106688.8|106572.8|106667.4|106590.8|106688.8|106590.8|106667.4|106570.6|4
1740433280000|2025-02-24 21:41:20|106656.3|106606.3|106655.8|106605.8|106657.3|106607.3|106655.8|106605.8|3
1740433290000|2025-02-24 21:41:30|106652.8|106602.8|106655.1|106605.1|106656.6|106606.6|106652.8|106602.8|4
1740433300000|2025-02-24 21:41:40|106655.8|106605.8|106655.8|106605.8|106655.8|106605.8|106655.8|106605.8|1
1740433310000|2025-02-24 21:41:50|106657.5|106607.5|106657.5|106607.5|106657.5|106607.5|106657.5|106607.5|1
1740433320000|2025-02-24 21:42:00|106655|106605|106655|106605|106655|106605|106655|106605|1
1740433330000|2025-02-24 21:42:10|106653.5|106603.5|106653.5|106603.5|106653.5|106603.5|106653.5|106603.5|1
1740433340000|2025-02-24 21:42:20|106651.6|106601.6|106651.6|106601.6|106652.8|106602.8|106651.6|106601.6|3
1740433350000|2025-02-24 21:42:30|106652.3|106602.3|106648|106598|106652.3|106602.3|106648|106598|4
1740433360000|2025-02-24 21:42:40|106646|106596|106647|106597|106648|106598|106645.8|106595.8|7
1740433370000|2025-02-24 21:42:50|106646.5|106596.5|106648.3|106598.3|106648.3|106598.3|106645.2|106595.2|8
1740433380000|2025-02-24 21:43:00|106646.7|106596.7|106654.2|106604.2|106654.2|106604.2|106646.7|106596.7|6
1740433390000|2025-02-24 21:43:10|106653|106603|106649.4|106599.4|106653|106603|106649.4|106599.4|5
1740433400000|2025-02-24 21:43:20|106648.1|106598.1|106647.4|106597.4|106648.1|106598.1|106647.4|106597.4|2
1740433410000|2025-02-24 21:43:30|106648.4|106598.4|106646.9|106596.9|106648.4|106598.4|106646.9|106596.9|2
1740433420000|2025-02-24 21:43:40|106649.3|106599.3|106650.1|106600.1|106650.1|106600.1|106649.3|106599.3|2
1740433430000|2025-02-24 21:43:50|106651.9|106601.9|106651.9|106601.9|106651.9|106601.9|106651.9|106601.9|1
1740433450000|2025-02-24 21:44:10|106652.5|106602.5|106652.5|106602.5|106652.5|106602.5|106652.5|106602.5|1
1740433460000|2025-02-24 21:44:20|106657|106607|106650.5|106600.5|106657|106607|106650.5|106600.5|3
1740433470000|2025-02-24 21:44:30|106653|106603|106651.2|106601.2|106653|106603|106651.2|106601.2|2
1740433480000|2025-02-24 21:44:40|106649.4|106599.4|106649.2|106599.2|106651.2|106601.2|106649.2|106599.2|5
1740433500000|2025-02-24 21:45:00|106646.4|106596.4|106639.7|106589.7|106649.4|106596.4|106639.6|106577.2|9
1740433530000|2025-02-24 21:45:30|106641.5|106591.5|106641.5|106591.5|106641.5|106591.5|106641.5|106591.5|1
1740433540000|2025-02-24 21:45:40|106673.6|106557.6|106640|106590|106673.6|106590|106640|106557.6|2
1740433550000|2025-02-24 21:45:50|106640.9|106590.9|106640.9|106590.9|106640.9|106590.9|106640.9|106590.9|1
1740433560000|2025-02-24 21:46:00|106641.9|106591.9|106641.6|106591.6|106643.7|106593.7|106641.6|106591.6|3
1740433570000|2025-02-24 21:46:10|106643.7|106593.7|106643.7|106593.7|106643.7|106593.7|106643.7|106593.7|1
1740433580000|2025-02-24 21:46:20|106641.9|106591.9|106634.8|106584.8|106645|106595|106634.8|106584.8|14
1740433590000|2025-02-24 21:46:30|106636.9|106586.9|106640.1|106566.8|106656.7|106589.1|106625.4|106556.9|25
1740433600000|2025-02-24 21:46:40|106646.6|106569|106644.9|106574.1|106650.9|106580.8|106626.7|106567.7|26
1740433610000|2025-02-24 21:46:50|106650.3|106579.5|106645.6|106574.8|106650.3|106584.5|106630.9|106571.9|26
1740433620000|2025-02-24 21:47:00|106641.9|106571.1|106651.1|106576.9|106651.5|106587|106632.2|106571.1|28
1740433630000|2025-02-24 21:47:10|106647.1|106574|106639.8|106589.8|106651.5|106589.8|106631.5|106573.1|24
1740433640000|2025-02-24 21:47:20|106639.2|106589.2|106645.8|106573.7|106654|106589.6|106633.6|106571.1|28
1740433650000|2025-02-24 21:47:30|106649.4|106577.3|106632.6|106582.6|106651.9|106583.2|106632.6|106571.1|19
1740433660000|2025-02-24 21:47:40|106635.5|106585.5|106634.9|106584.9|106648.7|106585.5|106628.8|106569.4|23
1740433670000|2025-02-24 21:47:50|106644.1|106572.9|106636.3|106586.3|106655.1|106594.7|106636.3|106567.4|29
1740433680000|2025-02-24 21:48:00|106639.9|106589.9|106639.4|106589.4|106642.9|106592.9|106636.3|106586.3|30
1740433690000|2025-02-24 21:48:10|106642.7|106592.7|106652.3|106580.5|106653|106592.7|106636.5|106576.9|17
1740433700000|2025-02-24 21:48:20|106649.1|106577.3|106651.3|106576.2|106653.9|106582.1|106646.5|106571.5|17
1740433710000|2025-02-24 21:48:30|106646.6|106571.5|106650.3|106575.1|106652.6|106577.5|106646.4|106571.3|23
1740433720000|2025-02-24 21:48:40|106646.3|106572.1|106646.9|106575.9|106651.6|106580.5|106642.9|106571.8|27
1740433730000|2025-02-24 21:48:50|106643.1|106572|106646|106574.9|106649.9|106578.8|106641.7|106570.6|22
1740433740000|2025-02-24 21:49:00|106641.7|106570.5|106648.1|106576.9|106648.1|106576.9|106641.7|106570.5|4
1740433750000|2025-02-24 21:49:10|106644.3|106573.2|106644.8|106573.7|106647.9|106576.8|106640.9|106569.7|24
1740433760000|2025-02-24 21:49:20|106648.1|106576.9|106644.3|106573.2|106649.4|106578.3|106640.7|106569.5|16
1740433770000|2025-02-24 21:49:30|106640.9|106569.8|106643.5|106572.4|106648.4|106577.3|106639.9|106568.8|28
1740433780000|2025-02-24 21:49:40|106647.2|106576.1|106632.2|106582.2|106647.2|106589.3|106632.2|106568.7|26
1740433790000|2025-02-24 21:49:50|106641.1|106570|106644.3|106573.1|106648.2|106577.1|106640.7|106569.6|24
1740433800000|2025-02-24 21:50:00|106640.1|106569|106647.5|106573.5|106649.4|106575.3|106640.1|106569|10
1740433810000|2025-02-24 21:50:10|106643.6|106569.5|106646.9|106572.7|106648.1|106574|106642.1|106568|7
1740433820000|2025-02-24 21:50:20|106642.8|106568.7|106650|106572.5|106650.1|106574|106640.7|106563.3|31
1740433830000|2025-02-24 21:50:30|106647|106569.5|106646.3|106568.9|106650.5|106573.1|106642|106564.5|22
1740433840000|2025-02-24 21:50:40|106649.2|106571.7|106648.1|106570.6|106651.5|106574.1|106641.5|106564|25
1740433850000|2025-02-24 21:50:50|106651.1|106573.7|106643.5|106566.1|106651.8|106574.3|106641.9|106564.4|26
1740433860000|2025-02-24 21:51:00|106647|106569.5|106647.1|106569.7|106651.3|106573.9|106642.1|106564.7|24
1740433870000|2025-02-24 21:51:10|106651.1|106573.7|106640.9|106563.5|106651.1|106573.7|106640.9|106563.5|16
1740433880000|2025-02-24 21:51:20|106644.7|106567.3|106644.9|106567.4|106647.3|106569.9|106638.9|106561.4|29
1740433890000|2025-02-24 21:51:30|106645.2|106567.7|106639.4|106562|106647.6|106570.1|106638.3|106560.9|34
1740433900000|2025-02-24 21:51:40|106645.1|106567.6|106644|106566.5|106648.6|106571.2|106640.1|106562.7|28
1740433910000|2025-02-24 21:51:50|106647.2|106569.7|106644.3|106566.9|106647.9|106570.4|106639.3|106561.8|21
1740433920000|2025-02-24 21:52:00|106647.7|106570.2|106647.7|106570.2|106648.7|106571.2|106638.7|106561.3|26
1740433930000|2025-02-24 21:52:10|106644.1|106566.7|106641|106563.5|106650.1|106572.7|106639.3|106561.8|23
1740433940000|2025-02-24 21:52:20|106644.6|106567.2|106639.7|106562.3|106648.1|106570.7|106639.7|106562.3|21
1740433950000|2025-02-24 21:52:30|106644.9|106567.5|106647.5|106570.1|106648|106570.5|106639.7|106562.3|14
1740433960000|2025-02-24 21:52:40|106643.9|106566.5|106645.8|106568.3|106649.5|106572.1|106640.1|106562.7|22
1740433970000|2025-02-24 21:52:50|106642.2|106564.7|106641.6|106564.1|106649.3|106571.9|106640.4|106562.9|21
1740433980000|2025-02-24 21:53:00|106645.1|106567.6|106640.5|106563.1|106648.1|106570.6|106638.4|106560.9|12
1740433990000|2025-02-24 21:53:10|106644.1|106566.6|106644.9|106567.5|106647.5|106570|106638.6|106561.1|22
1740434000000|2025-02-24 21:53:20|106640|106562.5|106643.9|106566.5|106647.9|106570.4|106639.7|106562.3|18
1740434010000|2025-02-24 21:53:30|106639.7|106562.3|106642|106564.5|106649.2|106571.7|106639.7|106562.3|21
1740434020000|2025-02-24 21:53:40|106645.4|106568|106646.5|106569.1|106649.1|106571.6|106639.3|106561.9|16
1740434030000|2025-02-24 21:53:50|106643.6|106566.1|106644.6|106567.1|106648.4|106571|106639.6|106562.1|17
1740434040000|2025-02-24 21:54:00|106641.6|106564.1|106641.5|106564|106644.9|106567.5|106641.1|106563.6|10
1740434050000|2025-02-24 21:54:10|106644.8|106567.3|106644.2|106566.7|106648.5|106571.1|106637.9|106560.5|24
1740434060000|2025-02-24 21:54:20|106648.9|106571.5|106646.6|106569.1|106648.9|106571.5|106639.5|106562|15
1740434070000|2025-02-24 21:54:30|106642.6|106565.1|106645.7|106568.2|106648.3|106570.9|106639.7|106562.2|18
1740434080000|2025-02-24 21:54:40|106641.8|106564.4|106642.5|106565.1|106648.1|106570.7|106640.6|106563.1|21
1740434090000|2025-02-24 21:54:50|106645.5|106568.1|106645.4|106567.9|106647.7|106570.2|106639.8|106562.3|21
1740434100000|2025-02-24 21:55:00|106642.2|106564.8|106642.7|106565.2|106647.1|106566.3|106635.6|106558.1|24
1740434110000|2025-02-24 21:55:10|106639.1|106561.7|106643.8|106566.3|106649.4|106571.9|106636.6|106555.5|30
1740434120000|2025-02-24 21:55:20|106640.9|106563.4|106639.7|106562.2|106646.8|106569.3|106639.3|106561.9|20
1740434130000|2025-02-24 21:55:30|106642.6|106562.9|106645.9|106568|106646.1|106568|106638.7|106561.3|22
1740434140000|2025-02-24 21:55:40|106640.2|106562.7|106641.3|106563.9|106644.5|106567.1|106640.2|106562.7|11
1740434160000|2025-02-24 21:56:00|106651.3|106551.6|106649.7|106550.3|106655.7|106551.6|106645.1|106545.1|10
1740434170000|2025-02-24 21:56:10|106655.1|106554.8|106653.6|106549.1|106664.9|106555.5|106649.7|106549|22
1740434180000|2025-02-24 21:56:20|106659.9|106550.5|106656.9|106550.1|106664.5|106555.3|106656.9|106550.1|9
1740434190000|2025-02-24 21:56:30|106661.9|106555.2|106651.3|106550.3|106661.9|106555.2|106651.3|106550.3|5
1740434200000|2025-02-24 21:56:40|106659.7||106657||106659.7||106651.7||5
1740434210000|2025-02-24 21:56:50|106656.5|106544.9|106659.7|106550.1|106659.7|106550.1|106656.5|106544.9|2
1740434220000|2025-02-24 21:57:00|106661.9|106555.2|106667.2|106551.2|106667.2|106555.2|106659.6|106550.1|3
1740434230000|2025-02-24 21:57:10|106663.2|106547.2|106668.2|106552.2|106670.5|106554.5|106663.2|106547.2|12
1740434240000|2025-02-24 21:57:20|106663.1|106547.1|106665.6|106549.6|106668.9|106552.9|106656.4|106540.4|8
1740434260000|2025-02-24 21:57:40|106661.1|106545.1|106661.1|106545.1|106661.1|106545.1|106661.1|106545.1|1
1740434270000|2025-02-24 21:57:50|106665.9|106549.9|106665.9|106549.9|106665.9|106549.9|106665.9|106549.9|1
1740434290000|2025-02-24 21:58:10|106671.6|106555.6|106677.7|106564.8|106690.9|106574.9|106656.7|106540.7|24
1740434300000|2025-02-24 21:58:20|106675.3|106559.3|106650.6|106534.6|106694.6|106589.5|106650.6|106534.6|24
1740434310000|2025-02-24 21:58:30|106654.6|106538.6|106662.3|106546.3|106662.3|106546.3|106654|106538|8
1740434330000|2025-02-24 21:58:50|106668|106552|106668|106552|106668|106552|106668|106552|1
1740434340000|2025-02-24 21:59:00|106676.5|106560.5|106676.5|106560.5|106676.5|106560.5|106665|106549|13
1740434350000|2025-02-24 21:59:10|106665|106549|106667.8|106551.8|106676.5|106560.5|106660.1|106544.1|7
1740434360000|2025-02-24 21:59:20|106660.1|106544.1|106667.8|106551.8|106667.8|106551.8|106660.1|106544.1|6
1740434370000|2025-02-24 21:59:30|106664.2|106548.2|106664.2|106548.2|106664.2|106548.2|106656.2|106540.2|7
1740434380000|2025-02-24 21:59:40|106656.2|106540.2|106664.2|106548.2|106664.2|106548.2|106656.2|106540.2|4
1740434390000|2025-02-24 21:59:50|106656.2|106540.2|106673.1|106557.1|106683.6|106567.6|106654.6|106538.6|7
1740434400000|2025-02-24 22:00:00|106672.6|106556.6|106672.6|106556.6|106672.6|106556.6|106672.6|106556.6|1
1740434450000|2025-02-24 22:00:50|106690.8|106574.8|106690.8|106574.8|106690.8|106574.8|106690.8|106574.8|1
1740434520000|2025-02-24 22:02:00|106680.1|106564.1|106680.1|106564.1|106680.1|106564.1|106680.1|106564.1|1
1740434580000|2025-02-24 22:03:00|106673.4|106557.4|106673.4|106557.4|106673.4|106557.4|106673.4|106557.4|1
1740434630000|2025-02-24 22:03:50|106668.3|106552.3|106668.3|106552.3|106668.3|106552.3|106668.3|106552.3|1
1740434660000|2025-02-24 22:04:20|106690|106574|106663.2|106547.2|106690|106574|106663.2|106547.2|2
1740434720000|2025-02-24 22:05:20|106674.7|106558.7|106674.7|106558.7|106674.7|106558.7|106674.7|106558.7|1
1740435000000|2025-02-24 22:10:00|106698.6|106582.6|106676.1|106560.1|106698.6|106582.6|106676.1|106560.1|2
1740435050000|2025-02-24 22:10:50|106674.7|106558.7|106674.7|106558.7|106674.7|106558.7|106674.7|106558.7|1
1740435930000|2025-02-24 22:25:30|106673.4|106557.4|106673.4|106557.4|106673.4|106557.4|106673.4|106557.4|1
1740436910000|2025-02-24 22:41:50|106697.4|106581.4|106697.4|106581.4|106697.4|106581.4|106697.4|106581.4|1
1740436960000|2025-02-24 22:42:40|106697.7|106581.7|106697.7|106581.7|106697.7|106581.7|106697.7|106581.7|1
1740437240000|2025-02-24 22:47:20|106686.2|106570.2|106686.2|106570.2|106686.2|106570.2|106686.2|106570.2|1
1740437570000|2025-02-24 22:52:50|106681.1|106565.1|106681.1|106565.1|106681.1|106565.1|106681.1|106565.1|1
1740437700000|2025-02-24 22:55:00|106693.5|106577.5|106676.7|106560.7|106693.7|106577.7|106676.2|106560.2|7
1740437710000|2025-02-24 22:55:10|106675.9|106559.9|106674|106558|106675.9|106559.9|106674|106558|2
1740437720000|2025-02-24 22:55:20|106674.2|106558.2|106674.2|106558.2|106674.2|106558.2|106674.2|106558.2|1
1740437730000|2025-02-24 22:55:30|106669.9|106553.9|106670.4|106554.4|106670.4|106554.4|106669.9|106553.9|2
1740437740000|2025-02-24 22:55:40|106669.9|106553.9|106688.7|106572.7|106688.7|106572.7|106669.9|106553.9|2
1740437770000|2025-02-24 22:56:10|106672.5|106556.5|106672.5|106556.5|106672.5|106556.5|106672.5|106556.5|1
1740437790000|2025-02-24 22:56:30|106673.3|106557.3|106670.6|106554.6|106673.3|106557.3|106670.6|106554.6|2
1740437800000|2025-02-24 22:56:40|106668.1|106552.1|106668.1|106552.1|106668.1|106552.1|106668.1|106552.1|1
1740437810000|2025-02-24 22:56:50|106656.8|106540.8|106656.8|106540.8|106656.8|106540.8|106656.8|106540.8|1
1740437820000|2025-02-24 22:57:00|106644.6|106528.6|106656.8|106540.8|106656.8|106540.8|106644.6|106528.6|2
1740437830000|2025-02-24 22:57:10|106657|106541|106676.7|106560.7|106676.7|106560.7|106643.5|106527.5|6
1740437850000|2025-02-24 22:57:30|106678.8|106562.8|106676.7|106560.7|106678.8|106562.8|106676.7|106560.7|2
1740437860000|2025-02-24 22:57:40|106677.4|106561.4|106663.8|106547.8|106677.4|106561.4|106663.8|106547.8|4
1740437870000|2025-02-24 22:57:50|106656.1|106540.1|106663.8|106547.8|106663.8|106547.8|106656.1|106540.1|2
1740437880000|2025-02-24 22:58:00|106656.7|106540.7|106663.8|106547.8|106663.8|106547.8|106656.7|106540.7|2
1740437890000|2025-02-24 22:58:10|106667.6|106551.6|106666|106550|106667.6|106551.6|106657.4|106541.4|4
1740437900000|2025-02-24 22:58:20|106663.8|106547.8|106663.8|106547.8|106663.8|106547.8|106663.8|106547.8|1
1740437910000|2025-02-24 22:58:30|106656.1|106540.1|106656.8|106540.8|106663.8|106547.8|106656.1|106540.1|4
1740437940000|2025-02-24 22:59:00|106655.6|106539.6|106683.8|106567.8|106683.8|106567.8|106655.6|106539.6|2
1740437950000|2025-02-24 22:59:10|106669.8|106553.8|106669.8|106553.8|106669.8|106553.8|106669.8|106553.8|1
1740437960000|2025-02-24 22:59:20|106662|106546|106662|106546|106662|106546|106662|106546|1
1740437970000|2025-02-24 22:59:30|106659.5|106543.5|106660.7|106544.7|106683.3|106567.3|106659.5|106543.5|5
1740437980000|2025-02-24 22:59:40|106681.8|106565.8|106658.2|106542.2|106681.8|106565.8|106658.2|106542.2|3
1740437990000|2025-02-24 22:59:50|106680.5|106564.5|106668.2|106552.2|106680.5|106564.5|106668.2|106552.2|2
1740438000000|2025-02-24 23:00:00|106668.3|106552.3|106688.1|106572.1|106718|106602|106668.3|106552.3|10
1740438010000|2025-02-24 23:00:10|106687.3|106571.3|106688.1|106572.1|106688.1|106572.1|106687.3|106571.3|2
1740438020000|2025-02-24 23:00:20|106689.7|106573.7|106693.7|106577.7|106693.7|106577.7|106684.3|106568.3|8
1740438030000|2025-02-24 23:00:30|106688.7|106572.7|106681|106565|106688.7|106572.7|106681|106565|6
1740438040000|2025-02-24 23:00:40|106682.7|106566.7|106682.9|106566.9|106687.6|106571.6|106682.7|106566.7|3
1740438050000|2025-02-24 23:00:50|106689.8|106573.8|106689.8|106573.8|106689.8|106573.8|106689.8|106573.8|1
1740438060000|2025-02-24 23:01:00|106710.4|106594.4|106688|106572|106710.4|106594.4|106684.3|106568.3|9
1740438080000|2025-02-24 23:01:20|106686.8|106570.8|106686.8|106570.8|106686.8|106570.8|106686.8|106570.8|1
1740438090000|2025-02-24 23:01:30|106688|106572|106688|106572|106688|106572|106688|106572|1
1740438100000|2025-02-24 23:01:40|106690.5|106574.5|106696.7|106580.7|106699.2|106583.2|106690.5|106574.5|8
1740438110000|2025-02-24 23:01:50|106699.1|106583.1|106701.6|106585.6|106701.6|106585.6|106699.1|106583.1|2
1740438120000|2025-02-24 23:02:00|106705.4|106589.4|106717.2|106601.2|106717.2|106601.2|106705.4|106589.4|4
1740438130000|2025-02-24 23:02:10|106715.9|106599.9|106714.6|106598.6|106715.9|106599.9|106714.6|106598.6|6
1740438150000|2025-02-24 23:02:30|106717.2|106601.2|106703|106587|106717.2|106601.2|106703|106587|5
1740438160000|2025-02-24 23:02:40|106705.5|106589.5|106708|106592|106708|106592|106705.5|106589.5|2
1740438170000|2025-02-24 23:02:50|106703|106587|106705.2|106589.2|106705.2|106589.2|106703|106587|2
1740438180000|2025-02-24 23:03:00|106704|106588|106694.9|106578.9|106704|106588|106692.4|106576.4|5
1740438200000|2025-02-24 23:03:20|106693.7|106577.7|106692.5|106576.5|106693.7|106577.7|106692.5|106576.5|2
1740438210000|2025-02-24 23:03:30|106693|106577|106693|106577|106693|106577|106693|106577|1
1740438230000|2025-02-24 23:03:50|106707.4|106591.4|106706.9|106590.9|106707.4|106591.4|106706.6|106590.6|6
1740438240000|2025-02-24 23:04:00|106698|106582|106697.3|106581.3|106698|106582|106697.3|106581.3|2
1740438250000|2025-02-24 23:04:10|106705|106589|106710|106594|106710|106594|106705|106589|2
1740438260000|2025-02-24 23:04:20|106701.2|106585.2|106702.5|106586.5|106707.4|106591.4|106701.2|106585.2|3
1740438270000|2025-02-24 23:04:30|106703.7|106587.7|106703.7|106587.7|106703.7|106587.7|106703.7|106587.7|1
1740438280000|2025-02-24 23:04:40|106695.5|106579.5|106695.5|106579.5|106695.5|106579.5|106695.5|106579.5|1
1740438290000|2025-02-24 23:04:50|106693|106577|106695.5|106579.5|106695.5|106579.5|106693|106577|2
1740438300000|2025-02-24 23:05:00|106698.4|106582.4|106697.1|106581.1|106699.7|106583.7|106695.8|106579.8|6
1740438310000|2025-02-24 23:05:10|106695.8|106579.8|106698.4|106582.4|106698.4|106582.4|106695.8|106579.8|3
1740438320000|2025-02-24 23:05:20|106697.1|106581.1|106698.4|106582.4|106698.4|106582.4|106697.1|106581.1|2
1740438330000|2025-02-24 23:05:30|106695.5|106579.5|106700.5|106584.5|106700.5|106584.5|106693|106577|5
1740438340000|2025-02-24 23:05:40|106705.6|106589.6|106705.6|106589.6|106708.1|106592.1|106704.4|106588.4|4
1740438360000|2025-02-24 23:06:00|106706.8|106590.8|106708.9|106592.9|106708.9|106592.9|106706.8|106590.8|2
1740438370000|2025-02-24 23:06:10|106705.6|106589.6|106708.9|106592.9|106708.9|106592.9|106705.6|106589.6|2
1740438380000|2025-02-24 23:06:20|106699.1|106602.3|106699.1|106602.3|106699.1|106602.3|106699.1|106602.3|1
1740438400000|2025-02-24 23:06:40|106678.6|106628.6|106678.6|106628.6|106678.6|106628.6|106678.6|106628.6|1
1740438410000|2025-02-24 23:06:50|106716.7|106600.7|106714.2|106598.2|106717.1|106601.1|106714.2|106598.2|5
1740438420000|2025-02-24 23:07:00|106716.8|106600.8|106717.3|106601.3|106717.4|106601.4|106716.8|106600.8|7
1740438430000|2025-02-24 23:07:10|106717.1|106601.1|106678.6|106628.6|106717.1|106628.6|106678.6|106600|5
1740438440000|2025-02-24 23:07:20|106699.1|106602.3|106699.1|106602.3|106699.1|106602.3|106699.1|106602.3|1
1740438460000|2025-02-24 23:07:40|106697.5|106590.7|106700.5|106584.5|106700.5|106602.3|106697.5|106584.5|3
1740438480000|2025-02-24 23:08:00|106705.5|106589.5|106703|106587|106705.5|106589.5|106703|106587|2
1740438490000|2025-02-24 23:08:10|106701.5|106604.6|106701.5|106604.6|106701.5|106604.6|106701.5|106604.6|1
1740438500000|2025-02-24 23:08:20||106602.9||106604.6||106604.6||106602.9|2
1740438510000|2025-02-24 23:08:30|106698|106601.1|106701.9|106605.1|106701.9|106605.1|106698|106601.1|4
1740438520000|2025-02-24 23:08:40|106709|106593|106709|106593|106709|106593|106709|106593|1
1740438530000|2025-02-24 23:08:50|106710.7|106594.7|106716.8|106600.8|106717.6|106601.6|106710.7|106594.7|4
1740438540000|2025-02-24 23:09:00|106722.2|106606.2|106723.1|106607.1|106723.1|106607.1|106717.4|106601.4|7
1740438550000|2025-02-24 23:09:10|106721.5|106605.5|106721.5|106605.5|106721.5|106605.5|106721.5|106605.5|1
1740438560000|2025-02-24 23:09:20|106716.2|106600.2|106717|106601|106717|106601|106714.6|106598.6|6
1740438580000|2025-02-24 23:09:40|106722.2|106606.2|106723.9|106607.9|106724.8|106608.8|106722.2|106606.2|3
1740438600000|2025-02-24 23:10:00|106724.8|106608.8|106723.9|106607.9|106724.8|106608.8|106723.1|106607.1|3
1740438610000|2025-02-24 23:10:10|106715.5|106599.5|106715.5|106599.5|106715.5|106599.5|106713|106597|3
1740438620000|2025-02-24 23:10:20|106718|106602|106715.5|106599.5|106718|106602|106715.5|106599.5|2
1740438630000|2025-02-24 23:10:30|106724.8|106608.8|106724.8|106608.8|106724.8|106608.8|106724.8|106608.8|1
1740438650000|2025-02-24 23:10:50|106719.6|106603.6|106718.8|106602.8|106719.6|106603.6|106718.8|106602.8|6
1740438660000|2025-02-24 23:11:00|106719.6|106603.6|106718.8|106602.8|106719.6|106603.6|106717.9|106601.9|10
1740438670000|2025-02-24 23:11:10|106719.6|106603.6|106728.7|106612.7|106728.7|106612.7|106714.6|106600.1|4
1740438680000|2025-02-24 23:11:20|106729.6|106613.6|106727.5|106611.5|106735|106619|106727.5|106611.5|3
1740438690000|2025-02-24 23:11:30|106728.4|106612.4|106733.5|106617.5|106733.5|106617.5|106728.4|106612.4|2
1740438710000|2025-02-24 23:11:50|106734.3|106618.3|106727.3|106611.3|106734.3|106618.3|106726.4|106610.4|10
1740438720000|2025-02-24 23:12:00|106728.1|106612.1|106735.1|106619.1|106735.1|106619.1|106728.1|106612.1|3
1740438740000|2025-02-24 23:12:20|106730.9|106625.7|106726|106620.8|106730.9|106627.3|106726|106620.8|4
1740438750000|2025-02-24 23:12:30|106724.3|106624.3|106729.5|106624.3|106729.5|106624.3|106724.3|106624.3|3
1740438760000|2025-02-24 23:12:40|106727.8|106625.9|106723.1|106619.6|106727.8|106625.9|106723.1|106619.6|3
1740438780000|2025-02-24 23:13:00|106726.4|106622.9|106728.1|106622.9|106728.1|106624.6|106726.4|106622.9|3
1740438800000|2025-02-24 23:13:20|106731.7|106626.5|106731.7|106626.5|106731.7|106626.5|106731.7|106626.5|1
1740438830000|2025-02-24 23:13:50|106735.5|106628.1|106735.5|106619.5|106735.5|106628.1|106735.5|106619.5|3
1740438840000|2025-02-24 23:14:00|106738|106622|106726|106622.5|106738|106627|106720|106616.5|5
1740438850000|2025-02-24 23:14:10|106730.6|106627.1|106727|106623.5|106730.6|106627.1|106727|106623.5|4
1740438860000|2025-02-24 23:14:20|106731.5|106628|106729.7|106624.5|106733.2|106628|106729.7|106624.5|3
1740438870000|2025-02-24 23:14:30||106626.2||106624.5||106626.2||106624.5|2
1740438890000|2025-02-24 23:14:50|106733.8|106628.7|106730.3|106626.9|106733.8|106630.3|106730.3|106626.9|3
1740438900000|2025-02-24 23:15:00|106733.7|106630.2|106734.4|106618.4|106734.4|106630.2|106726.6|106618.4|4
1740438930000|2025-02-24 23:15:30|106738|106622|106738|106622|106738|106622|106738|106622|1
1740438960000|2025-02-24 23:16:00|106734.2|106618.2|106734.2|106618.2|106734.2|106618.2|106734.2|106618.2|1
1740438990000|2025-02-24 23:16:30|106738|106622|106738|106622|106738|106622|106738|106622|1
1740439010000|2025-02-24 23:16:50|106740.5|106624.5|106734.3|106618.3|106740.5|106624.5|106734.3|106618.3|3
1740439040000|2025-02-24 23:17:20|106738|106622|106738|106622|106738|106622|106738|106622|1
1740439050000|2025-02-24 23:17:30|106740.5|106624.5|106740.9|106624.9|106741.7|106625.7|106740|106624|7
1740439070000|2025-02-24 23:17:50|106741.7|106625.7|106741.7|106625.7|106741.7|106625.7|106741.7|106625.7|1
1740439080000|2025-02-24 23:18:00|106734.4|106618.4|106738.5|106622.5|106738.5|106622.5|106732.6|106616.6|7
1740439090000|2025-02-24 23:18:10|106737.7|106621.7|106738.5|106622.5|106738.5|106622.5|106737.7|106621.7|6
1740439110000|2025-02-24 23:18:30|106743|106627|106743|106627|106743|106627|106743|106627|1
1740439130000|2025-02-24 23:18:50|106740.1|106624.1|106740.1|106624.1|106740.1|106624.1|106740.1|106624.1|1
1740439140000|2025-02-24 23:19:00|106728.2|106612.2|106739.6|106623.6|106739.6|106623.6|106728.2|106612.2|4
1740439170000|2025-02-24 23:19:30|106738.8|106622.8|106740.5|106624.5|106740.5|106624.5|106738.8|106622.8|2
1740439180000|2025-02-24 23:19:40|106738|106622|106740.5|106624.5|106740.5|106624.5|106738|106622|2
1740439190000|2025-02-24 23:19:50|106740.8|106624.8|106740.8|106624.8|106740.8|106624.8|106740.8|106624.8|1
1740439200000|2025-02-24 23:20:00|106741.6|106625.6|106741.6|106625.6|106741.6|106625.6|106741.6|106625.6|1
1740439220000|2025-02-24 23:20:20|106740.8|106624.8|106734.8|106618.8|106740.8|106624.8|106734.8|106618.8|3
1740439240000|2025-02-24 23:20:40|106736.5|106620.5|106735.7|106619.7|106736.5|106620.5|106735.7|106619.7|2
1740439250000|2025-02-24 23:20:50|106736.5|106620.5|106740.5|106624.5|106743|106627|106736.5|106620.5|3
1740439270000|2025-02-24 23:21:10|106738|106622|106738|106622|106738|106622|106738|106622|1
1740439280000|2025-02-24 23:21:20|106735.9|106619.9|106735.9|106619.9|106735.9|106619.9|106735.9|106619.9|1
1740439300000|2025-02-24 23:21:40|106736.7|106620.7|106735.9|106619.9|106736.7|106620.7|106735.9|106619.9|2
1740439310000|2025-02-24 23:21:50|106736.7|106620.7|106738|106622|106740.5|106624.5|106735.9|106619.9|5
1740439330000|2025-02-24 23:22:10|106740.5|106624.5|106737.3|106621.3|106740.5|106624.5|106737.3|106621.3|3
1740439360000|2025-02-24 23:22:40|106738|106622|106742.9|106626.9|106742.9|106626.9|106738|106622|4
1740439380000|2025-02-24 23:23:00|106738.5|106622.5|106738.5|106622.5|106738.5|106622.5|106738.5|106622.5|1
1740439390000|2025-02-24 23:23:10|106737.7|106621.7|106733.3|106617.3|106737.7|106621.7|106732.5|106616.5|3
1740439410000|2025-02-24 23:23:30|106732.5|106616.5|106733.6|106617.6|106738.1|106622.1|106732.5|106616.5|6
1740439420000|2025-02-24 23:23:40|106732.8|106616.8|106732.8|106616.8|106732.8|106616.8|106732.8|106616.8|1
1740439430000|2025-02-24 23:23:50|106738|106622|106738|106622|106738|106622|106738|106622|1
1740439440000|2025-02-24 23:24:00|106738.9|106622.9|106738.9|106622.9|106738.9|106622.9|106738.9|106622.9|1
1740439450000|2025-02-24 23:24:10|106738|106622|106738.9|106622.9|106738.9|106622.9|106738|106622|2
1740439460000|2025-02-24 23:24:20|106738|106622|106738|106622|106738|106622|106738|106622|1
1740439470000|2025-02-24 23:24:30|106735.5|106619.5|106738|106622|106738|106622|106735.5|106619.5|2
1740439480000|2025-02-24 23:24:40|106738.8|106622.8|106738.8|106622.8|106738.8|106622.8|106738.8|106622.8|1
1740439490000|2025-02-24 23:24:50|106734.1|106618.1|106740.2|106624.2|106740.2|106624.2|106734.1|106618.1|2
1740439500000|2025-02-24 23:25:00|106739.4|106623.4|106740.2|106624.2|106740.2|106624.2|106739.4|106623.4|2
1740439510000|2025-02-24 23:25:10|106739.4|106623.4|106739.3|106623.3|106740.2|106624.2|106733.7|106617.7|6
1740439530000|2025-02-24 23:25:30|106740.1|106624.1|106739.1|106623.1|106741.8|106625.8|106733|106617|9
1740439560000|2025-02-24 23:26:00|106739.9|106623.9|106739.6|106623.6|106745.9|106629.9|106738.7|106622.7|12
1740439580000|2025-02-24 23:26:20|106737.9|106621.9|106738.7|106622.7|106739.6|106623.6|106737.9|106621.9|4
1740439590000|2025-02-24 23:26:30|106744.7|106628.7|106738.7|106622.7|106744.7|106628.7|106737.8|106621.8|6
1740439600000|2025-02-24 23:26:40|106739.5|106623.5|106738.6|106622.6|106744.2|106628.2|106736.9|106620.9|8
1740439610000|2025-02-24 23:26:50|106736.9|106620.9|106742.8|106626.8|106742.8|106626.8|106736.9|106620.9|3
1740439620000|2025-02-24 23:27:00|106743.7|106627.7|106738.8|106622.8|106743.7|106627.7|106738.7|106622.7|5
1740439640000|2025-02-24 23:27:20|106743.6|106627.6|106738.4|106622.4|106743.6|106627.6|106738.4|106622.4|2
1740439670000|2025-02-24 23:27:50|106736.7|106620.7|106743|106627|106743|106627|106736.7|106620.7|3
1740439680000|2025-02-24 23:28:00|106745.5|106629.5|106743|106627|106745.5|106629.5|106743|106627|4
1740439690000|2025-02-24 23:28:10|106745.5|106629.5|106741.1|106625.1|106745.5|106629.5|106735.4|106619.4|6
1740439710000|2025-02-24 23:28:30|106741.9|106625.9|106741.1|106625.1|106741.9|106625.9|106741.1|106625.1|4
1740439720000|2025-02-24 23:28:40|106741.9|106625.9|106742.3|106626.3|106745.5|106629.5|106741.1|106625.1|5
1740439730000|2025-02-24 23:28:50|106740.6|106624.6|106736.4|106620.4|106742.3|106626.3|106735.6|106619.6|8
1740439740000|2025-02-24 23:29:00|106737.3|106621.3|106736.4|106620.4|106737.3|106621.3|106735.6|106619.6|3
1740439750000|2025-02-24 23:29:10|106735.6|106619.6|106734.8|106618.8|106735.6|106619.6|106734.8|106618.8|4
1740439760000|2025-02-24 23:29:20|106738|106622|106740.6|106624.6|106740.6|106624.6|106738|106622|3
1740439770000|2025-02-24 23:29:30|106741.4|106625.4|106741|106625|106741.4|106625.4|106735|106619|3
1740439780000|2025-02-24 23:29:40|106741.8|106625.8|106742|106626|106742|106626|106736.3|106620.3|4
1740439800000|2025-02-24 23:30:00|106741.1|106625.1|106737.4|106621.4|106742|106626|106732.5|106616.5|10
1740439810000|2025-02-24 23:30:10|106738.3|106622.3|106738.3|106622.3|106738.3|106622.3|106737.4|106621.4|5
1740439830000|2025-02-24 23:30:30|106732.6|106616.6|106732.6|106616.6|106732.6|106616.6|106731.8|106615.8|3
1740439840000|2025-02-24 23:30:40|106731.8|106615.8|106732.6|106616.6|106732.6|106616.6|106731.8|106615.8|4
1740439850000|2025-02-24 23:30:50|106731.8|106615.8|106731.8|106615.8|106732.6|106616.6|106731.8|106615.8|5
1740439860000|2025-02-24 23:31:00|106732.6|106616.6|106738|106622|106738|106622|106731.8|106615.8|3
1740439870000|2025-02-24 23:31:10|106740.5|106624.5|106740.5|106624.5|106740.5|106624.5|106740.5|106624.5|1
1740439880000|2025-02-24 23:31:20|106738|106622|106737.9|106621.9|106738|106622|106737|106621|4
1740439890000|2025-02-24 23:31:30|106737|106621|106737|106621|106737|106621|106737|106621|1
1740439900000|2025-02-24 23:31:40|106736.2|106620.2|106736.2|106620.2|106737|106621|106736.2|106620.2|3
1740439910000|2025-02-24 23:31:50|106735.5|106619.5|106735.5|106619.5|106735.5|106619.5|106735.5|106619.5|1
1740439930000|2025-02-24 23:32:10|106733.8|106617.8|106734.7|106618.7|106734.7|106618.7|106733.8|106617.8|2
1740439950000|2025-02-24 23:32:30|106735.5|106619.5|106735.5|106619.5|106735.5|106619.5|106734.7|106618.7|5
1740439960000|2025-02-24 23:32:40|106734.7|106618.7|106738|106622|106740.5|106624.5|106734.7|106618.7|6
1740439970000|2025-02-24 23:32:50|106740.5|106624.5|106738|106622|106740.5|106624.5|106738|106622|4
1740439980000|2025-02-24 23:33:00|106740.5|106624.5|106740.5|106624.5|106740.5|106624.5|106740.5|106624.5|1
1740439990000|2025-02-24 23:33:10|106737.4|106621.4|106736.5|106620.5|106737.4|106621.4|106736.5|106620.5|6
1740440000000|2025-02-24 23:33:20|106737.4|106621.4|106737.4|106621.4|106737.4|106621.4|106737.4|106621.4|1
1740440020000|2025-02-24 23:33:40|106740.5|106624.5|106740.5|106624.5|106740.5|106624.5|106740.5|106624.5|1
1740440040000|2025-02-24 23:34:00|106745.5|106629.5|106741.8|106625.8|106745.5|106629.5|106741.8|106625.8|4
1740440050000|2025-02-24 23:34:10|106742.6|106626.6|106733.9|106617.9|106742.6|106626.6|106733.9|106617.9|6
1740440060000|2025-02-24 23:34:20|106733.1|106617.1|106733.9|106617.9|106733.9|106617.9|106733.1|106617.1|2
1740440070000|2025-02-24 23:34:30|106733.1|106617.1|106737.5|106621.5|106737.5|106621.5|106732.3|106616.3|3
1740440080000|2025-02-24 23:34:40|106738.3|106622.3|106737.5|106621.5|106738.3|106622.3|106737.5|106621.5|2
1740440100000|2025-02-24 23:35:00|106738|106622|106738|106622|106738|106622|106738|106622|1
1740440120000|2025-02-24 23:35:20|106734.3|106618.3|106734.3|106618.3|106734.3|106618.3|106734.3|106618.3|1
1740440130000|2025-02-24 23:35:30|106733.5|106617.5|106734.3|106618.3|106734.3|106618.3|106733.5|106617.5|4
1740440160000|2025-02-24 23:36:00|106728.8|106612.8|106728.8|106612.8|106728.8|106612.8|106728.8|106612.8|1
1740440170000|2025-02-24 23:36:10|106728|106612|106728.8|106612.8|106728.8|106612.8|106728|106612|2
1740440180000|2025-02-24 23:36:20|106734.6|106618.6|106734.6|106618.6|106734.6|106618.6|106734.6|106618.6|1
1740440190000|2025-02-24 23:36:30|106733.8|106617.8|106734.6|106618.6|106734.6|106618.6|106733.8|106617.8|2
1740440210000|2025-02-24 23:36:50|106738|106622|106735.5|106619.5|106738|106622|106735.5|106619.5|2
1740440220000|2025-02-24 23:37:00|106730.1|106614.1|106729.3|106613.3|106730.1|106614.1|106728.4|106612.4|8
1740440230000|2025-02-24 23:37:10|106730.1|106614.1|106736.7|106620.7|106736.7|106620.7|106730.1|106614.1|3
1740440260000|2025-02-24 23:37:40|106738|106622|106738|106622|106738|106622|106738|106622|1
1740440280000|2025-02-24 23:38:00|106740.5|106624.5|106736.7|106620.7|106740.5|106624.5|106736.7|106620.7|2
1740440290000|2025-02-24 23:38:10|106738.4|106622.4|106737.5|106621.5|106738.4|106622.4|106737.5|106621.5|2
1740440310000|2025-02-24 23:38:30|106743|106627|106743|106627|106743|106627|106743|106627|1
1740440340000|2025-02-24 23:39:00|106739.3|106623.3|106739.3|106623.3|106739.3|106623.3|106739.3|106623.3|1
1740440360000|2025-02-24 23:39:20|106738.5|106622.5|106736.3|106620.3|106743.9|106627.9|106736.3|106620.3|7
1740440380000|2025-02-24 23:39:40|106731.5|106615.5|106730.7|106614.7|106731.5|106615.5|106730.7|106614.7|2
1740440400000|2025-02-24 23:40:00|106736.1|106620.1|106736.9|106620.9|106736.9|106620.9|106736.1|106620.1|4
1740440410000|2025-02-24 23:40:10|106747|106631|106738.6|106622.6|106747|106631|106737.8|106621.8|3
1740440430000|2025-02-24 23:40:30|106743|106627|106743|106627|106743|106627|106743|106627|1
1740440450000|2025-02-24 23:40:50|106738.9|106622.9|106738.9|106622.9|106738.9|106622.9|106738.9|106622.9|1
1740440470000|2025-02-24 23:41:10|106744.7|106628.7|106739.2|106623.2|106744.7|106628.7|106739.2|106623.2|2
1740440480000|2025-02-24 23:41:20|106740|106624|106740|106624|106740|106624|106740|106624|1
1740440490000|2025-02-24 23:41:30|106745.4|106629.4|106738.1|106622.1|106745.4|106629.4|106725.5|106609.5|4
1740440500000|2025-02-24 23:41:40|106738.9|106622.9|106738.1|106622.1|106739|106623|106737.3|106621.3|7
1740440510000|2025-02-24 23:41:50|106737.3|106621.3|106741.1|106625.1|106742.4|106626.4|106737.3|106621.3|9
1740440520000|2025-02-24 23:42:00|106736.1|106620.1|106737.8|106621.8|106737.8|106621.8|106736.1|106620.1|2
1740440530000|2025-02-24 23:42:10|106738.6|106622.6|106737.8|106621.8|106738.6|106622.6|106737.8|106621.8|2
1740440540000|2025-02-24 23:42:20|106738.6|106622.6|106742|106626|106742|106626|106736.1|106620.1|5
1740440570000|2025-02-24 23:42:50|106736.6|106620.6|106736.6|106620.6|106736.6|106620.6|106736.6|106620.6|1
1740440580000|2025-02-24 23:43:00|106738.2|106622.2|106745.6|106629.6|106746.4|106630.4|106738.2|106622.2|6
1740440590000|2025-02-24 23:43:10|106746.4|106630.4|106745.6|106629.6|106746.4|106630.4|106745.6|106629.6|4
1740440600000|2025-02-24 23:43:20|106746.4|106630.4|106746.4|106630.4|106746.4|106630.4|106746.4|106630.4|1
1740440610000|2025-02-24 23:43:30|106745.6|106629.6|106740.6|106624.6|106745.6|106629.6|106740.6|106624.6|8
1740440620000|2025-02-24 23:43:40|106741.4|106625.4|106745|106629|106745|106629|106739.7|106623.7|7
1740440630000|2025-02-24 23:43:50|106744.2|106628.2|106735.1|106619.1|106744.2|106628.2|106731.7|106615.7|7
1740440640000|2025-02-24 23:44:00|106734.3|106618.3|106740.3|106624.3|106740.3|106624.3|106734.3|106618.3|2
1740440650000|2025-02-24 23:44:10|106750.1|106634.1|106743.2|106627.2|106750.1|106634.1|106733|106617|11
1740440660000|2025-02-24 23:44:20|106734.2|106618.2|106731.2|106615.2|106739.2|106623.2|106730.4|106614.4|13
1740440670000|2025-02-24 23:44:30|106729.5|106613.5|106728.7|106612.7|106730.4|106614.4|106727.8|106611.8|12
1740440680000|2025-02-24 23:44:40|106724.9|106608.9|106720.3|106604.3|106724.9|106608.9|106720.3|106604.3|6
1740440690000|2025-02-24 23:44:50|106725.6|106609.6|106711.4|106595.4|106725.6|106609.6|106706|106590|15
1740440700000|2025-02-24 23:45:00|106712.2|106596.2|106709.5|106593.5|106717.2|106601.2|106705.5|106589.5|11
1740440710000|2025-02-24 23:45:10|106710.4|106594.4|106720.8|106604.8|106720.8|106604.8|106710.4|106594.4|6
1740440720000|2025-02-24 23:45:20|106725.4|106609.4|106714|106598|106726.3|106610.3|106709.2|106593.2|19
1740440730000|2025-02-24 23:45:30|106714.8|106598.8|106730.2|106614.2|106730.2|106614.2|106714.8|106598.8|10
1740440740000|2025-02-24 23:45:40|106731.1|106615.1|106731.1|106615.1|106731.9|106615.9|106730.2|106614.2|9
1740440760000|2025-02-24 23:46:00|106730.2|106614.2|106726.6|106610.6|106732.7|106616.7|106725|106609|11
1740440770000|2025-02-24 23:46:10|106725|106609|106727.5|106611.5|106727.5|106611.5|106725|106609|3
1740440790000|2025-02-24 23:46:30|106733|106617|106733|106617|106733|106617|106733|106617|1
1740440820000|2025-02-24 23:47:00|106729.6|106613.6|106734.7|106618.7|106734.7|106618.7|106729.6|106613.6|2
1740440830000|2025-02-24 23:47:10|106720|106604|106742.7|106626.7|106742.7|106626.7|106720|106604|18
1740440840000|2025-02-24 23:47:20|106738.5|106622.5|106733.1|106621.5|106746.1|106630.1|106729.1|106615.4|34
1740440850000|2025-02-24 23:47:30|106737.2|106625.6|106734.9|106623.3|106739.2|106627.6|106734.9|106623.3|5
1740440860000|2025-02-24 23:47:40|106738.9|106627.3|106732.5|106622.7|106738.9|106627.3|106726.9|106616.9|7
1740440870000|2025-02-24 23:47:50|106736.5|106626.7|106731.7|106621.9|106736.5|106626.7|106731.7|106621.9|4
1740440880000|2025-02-24 23:48:00|106733.4|106618.6|106738.2|106622.2|106738.2|106626.7|106725.8|106616.1|20
1740440890000|2025-02-24 23:48:10|106733.6|106617.6|106733.1|106617.1|106742.9|106640|106731.7|106615.7|11
1740440900000|2025-02-24 23:48:20|106737.8|106621.8|106734.1|106618.7|106737.8|106622|106731.1|106615.1|8
1740440910000|2025-02-24 23:48:30|106726.9|106612.9|106728.9|106613.1|106731.3|106617.3|106726.9|106612.9|5
1740440920000|2025-02-24 23:48:40|106727.2|106613.8|106728.9|106613.1|106729.8|106613.8|106727.2|106613.1|3
1740440930000|2025-02-24 23:48:50|106733.1|106617.6|106733.1|106617.6|106738.6|106623.2|106732.5|106617|8
1740440940000|2025-02-24 23:49:00|106732.5|106616.5|106732.2|106617.1|106741.3|106626.2|106731.5|106616.3|21
1740440950000|2025-02-24 23:49:10|106737|106621.9|106727.7|106613.7|106740.4|106625.3|106726.9|106611.9|16
1740440960000|2025-02-24 23:49:20||106615.4||106612.1||106615.4||106612.1|11
1740440970000|2025-02-24 23:49:30||106615.4||106615.4||106615.4||106612.1|8
1740440980000|2025-02-24 23:49:40|106735.5|106612.1|106733|106617|106735.5|106619.5|106730.5|106612.1|6
1740440990000|2025-02-24 23:49:50|106735.5|106619.5|106733|106617|106735.5|106619.5|106730.5|106614.5|7
1740441000000|2025-02-24 23:50:00|106730.5|106614.5|106735.5|106619.5|106735.5|106619.5|106730.5|106614.5|13
1740441010000|2025-02-24 23:50:10|106730.1|106618.3|106742.7|106629.4|106742.7|106629.4|106730.1|106618.3|9
1740441020000|2025-02-24 23:50:20|106736.2|106623.2|106739.8|106634.2|106744.5|106637.3|106728.5|106619|33
1740441030000|2025-02-24 23:50:30|106735.3|106629.7|106737.8|106633.9|106739.1|106633.9|106728.7|106622.6|20
1740441040000|2025-02-24 23:50:40|106742.4|106637.6|106732.3|106625.5|106742.4|106637.6|106732.3|106625.5|12
1740441050000|2025-02-24 23:50:50|106737.1|106630.2|106737.1|106630.2|106737.1|106630.2|106737.1|106630.2|1
1740441060000|2025-02-24 23:51:00|106740.9|106633.9|106737.7|106630.7|106740.9|106633.9|106728.9|106621.9|10
1740441070000|2025-02-24 23:51:10|106733.3|106626.4|106736.9|106630.1|106741.3|106634.5|106729.3|106622.4|11
1740441080000|2025-02-24 23:51:20|106733.4|106627.2|106748.3|106634.3|106748.3|106635.3|106729.9|106623.7|7
1740441090000|2025-02-24 23:51:30||106656.4||106656.4||106656.4||106634.3|3
1740441110000|2025-02-24 23:51:50|106740.5|106634.3|106755.6|106647.9|106755.6|106647.9|106740.5|106624.5|6
1740441120000|2025-02-24 23:52:00|106750.8|106669.3|106746.3|106637.7|106751.9|106669.3|106745.5|106633.9|12
1740441130000|2025-02-24 23:52:10|106750|106641.5|106750|106641.5|106750|106641.5|106750|106641.5|1
1740441140000|2025-02-24 23:52:20|106736.6|106629.3|106753.8|106651.4|106753.8|106651.4|106736.6|106629.3|16
1740441150000|2025-02-24 23:52:30|106749.2|106647.2|106744|106639.7|106749.2|106668.3|106744|106639.4|5
1740441160000|2025-02-24 23:52:40|106747.3||106744||106747.3||106744||2
1740441170000|2025-02-24 23:52:50|106747.3|106643.8|106748.1|106643.8|106751.5|106643.8|106744|106643.8|5
1740441180000|2025-02-24 23:53:00|106751.7|106645.5|106749|106645.8|106751.7|106647.7|106745.1|106641|7
1740441190000|2025-02-24 23:53:10|106751.6|106671.2|106748.6|106646.7|106751.6|106672|106744.3|106640.2|12
1740441200000|2025-02-24 23:53:20|106744.7|106672.6|106746.8|106643.5|106750.2|106672.6|106744.7|106641.6|12
1740441210000|2025-02-24 23:53:30|106750.5|106647|106750.6|106647.1|106753.4|106649.9|106739.6|106637.7|31
1740441220000|2025-02-24 23:53:40|106747.3|106643.8|106749.9|106646.3|106753.8|106650.3|106746.7|106643.2|14
1740441230000|2025-02-24 23:53:50|106753.7|106647.2|106747.7|106644.2|106754.5|106650.9|106745.3|106641.9|28
1740441240000|2025-02-24 23:54:00|106751.5|106647.9|106747.1|106643.5|106754.7|106651.1|106743.1|106639.7|28
1740441250000|2025-02-24 23:54:10|106750.8|106647.3|106749.1|106645.5|106754.2|106668.3|106745.5|106638.9|11
1740441260000|2025-02-24 23:54:20|106746.9|106643.3|106747.4|106640.5|106759.8|106659.2|106742.9|106636.8|19
1740441280000|2025-02-24 23:54:40|106731.1|106642.2|106744.2|106637.3|106751.3|106643.8|106731.1|106636.2|9
1740441300000|2025-02-24 23:55:00|106742.5||106744.2||106744.2||106742.5||2
1740441310000|2025-02-24 23:55:10|106742.5|106627|106743|106627|106744.2|106627|106742.5|106627|3
1740441320000|2025-02-24 23:55:20|106749.4|106642.5|106746.5|106639.7|106752.6|106644.7|106744.5|106637.7|14
1740441330000|2025-02-24 23:55:30|106750.2|106641.5|106746.9|106641.7|106750.2|106643|106740|106633.1|14
1740441340000|2025-02-24 23:55:40|106748.5|106667.5|106749|106638.8|106753.3|106674.2|106745.3|106638.8|11
1740441350000|2025-02-24 23:55:50|106741.3|106631.1|106751.6|106649.7|106757|106653.5|106741.3|106631.1|17
1740441360000|2025-02-24 23:56:00|106744.7|106642.9|106748.1|106642.9|106756.2|106650.9|106744.7|106642.9|16
1740441370000|2025-02-24 23:56:10|106767.6|106664.3|106756.1|106650.9|106767.6|106664.3|106743.9|106638.7|32
1740441380000|2025-02-24 23:56:20|106751.2|106646|106754|106652.1|106760.9|106659.1|106750.3|106645.1|19
1740441390000|2025-02-24 23:56:30||106650.5||106650.5||106652.1||106650.5|3
1740441400000|2025-02-24 23:56:40|106759.5|106656|106759.5|106656|106759.5|106656|106759.5|106656|1
1740441420000|2025-02-24 23:57:00|106763.3|106659.7|106760.9|106656.1|106763.3|106659.7|106759.3|106654.5|9
1740441430000|2025-02-24 23:57:10|106759.3|106651.9|106759.3|106656.1|106760.9|106656.1|106746.4|106651.9|6
1740441440000|2025-02-24 23:57:20|106760.9|106679.2|106759.3|106656.1|106760.9|106679.2|106759.3|106656.1|6
1740441450000|2025-02-24 23:57:30|106757.7|106679.2|106750.2|106651.7|106757.7|106679.2|106741.5|106650|13
1740441460000|2025-02-24 23:57:40|106754.3|106655.9|106754.5|106652.7|106758.9|106669.3|106749.1|106646.2|10
1740441470000|2025-02-24 23:57:50|106756.2|106654.4|106756.2|106654.4|106756.2|106654.4|106754.5|106652.7|6
1740441480000|2025-02-24 23:58:00|106760.1|106658.2|106759.9|106656.3|106760.1|106679.5|106752.3|106648.8|7
1740441510000|2025-02-24 23:58:30|106771.4|106655.4|106771.4|106655.4|106771.4|106655.4|106771.4|106655.4|1
1740441520000|2025-02-24 23:58:40|106771.6|106655.6|106771.5|106655.5|106771.7|106655.7|106771.3|106655.3|7
1740441530000|2025-02-24 23:58:50|106770.2|106654.2|106737.1|106687.1|106770.4|106687.1|106737.1|106653.8|5
1740441540000|2025-02-24 23:59:00|106759.8|106657.9|106752.1|106648.5|106759.8|106657.9|106752.1|106648.5|9
1740441550000|2025-02-24 23:59:10|106755.4|106651.9|106756.9|106653.3|106756.9|106653.3|106749.7|106647.9|4
1740441560000|2025-02-24 23:59:20|106760.7|106657.3|106750|106648.2|106760.7|106657.3|106750|106648.2|6
1740441570000|2025-02-24 23:59:30|106753.3|106651.5|106756.6|106654.8|106756.7|106654.8|106751.7|106649.9|9
1740441580000|2025-02-24 23:59:40|106752.7|106650.8|106756.5|106653|106757.5|106655.7|106742.2|106649.7|6
1740441590000|2025-02-24 23:59:50|106754.8|106649.5|106751.4|106649.5|106754.8|106649.5|106751.4|106649.5|2
1740441600000|2025-02-25 00:00:00|106748|106647.9|106744.7|106666.9|106748|106666.9|106743.1|106639.5|17
1740441610000|2025-02-25 00:00:10|106748.1|106642.9|106744.7|106666.9|106748.1|106666.9|106744.7|106642.9|7
1740441620000|2025-02-25 00:00:20|106748.1||106746.4||106748.1||106746.4||2
1740441630000|2025-02-25 00:00:30|106744.7|106644.6|106745.5|106629.5|106746.4|106666.9|106743|106627|7
1740441640000|2025-02-25 00:00:40|106743|106627|106740.5|106624.5|106743|106627|106740.5|106624.5|2
1740441650000|2025-02-25 00:00:50|106748|106632|106751.9|106647.1|106751.9|106647.1|106740.5|106624.5|6
1740441660000|2025-02-25 00:01:00|106746.9|106643.4|106749|106645.5|106752.5|106649|106746.9|106643.4|5
1740441680000|2025-02-25 00:01:20|106747.3||106749||106749||106747.3||2
1740441690000|2025-02-25 00:01:30|106752.7|106649.2|106756.1|106655.9|106756.1|106678.9|106744.1|106649.2|5
1740441700000|2025-02-25 00:01:40|106752.3|106657.6|106749.9|106646.4|106755.9|106678.9|106748.2|106644.7|16
1740441710000|2025-02-25 00:01:50|106754.4|106650|106749.2|106645.7|106754.4|106650.5|106749.2|106645.7|6
1740441730000|2025-02-25 00:02:10|106747.5|106642.1|106738.7|106635.1|106747.5|106642.1|106738.7|106635.1|9
1740441740000|2025-02-25 00:02:20||106636.8||106636.8||106636.8||106635.1|7
1740441750000|2025-02-25 00:02:30|106742.1|106640.3|106742.1|106638.6|106742.1|106640.3|106742.1|106638.6|4
1740441760000|2025-02-25 00:02:40|106740.5|106640.3|106737.1|106635.3|106740.5|106640.3|106737.1|106635.3|4
1740441770000|2025-02-25 00:02:50||106631.9||106633.6||106635.3||106631.9|6
1740441780000|2025-02-25 00:03:00|106732.5|106635.3|106730.3|106626.7|106733.5|106635.3|106728.8|106626.7|8
1740441790000|2025-02-25 00:03:10|106731.9|106628.4|106729.5|106626|106736.4|106643.7|106725.8|106622.4|24
1740441800000|2025-02-25 00:03:20|106732.9|106629.3|106730.9|106629.1|106732.9|106630.7|106727.3|106625.5|8
1740441810000|2025-02-25 00:03:30|106734.2|106630.7|106734.3|106630.7|106734.3|106631.6|106728.7|106626.9|10
1740441820000|2025-02-25 00:03:40|106730.7|106627.1|106734.4|106630.9|106737.3|106633.9|106729.7|106626.2|8
1740441830000|2025-02-25 00:03:50|106730.9|106627.5|106732.9|106631|106734.5|106631|106711.7|106627.3|6
1740441840000|2025-02-25 00:04:00|106729.1|106627.2|106733.6|106631.7|106736.2|106634.4|106729.1|106627.2|16
1740441850000|2025-02-25 00:04:10|106735.3|106628.5|106730.3|106628.5|106735.3|106628.5|106708|106628.5|5
1740441860000|2025-02-25 00:04:20|106733.7|106631.8|106727.6|106625.7|106734.5|106631.8|106727.6|106625.7|7
1740441870000|2025-02-25 00:04:30|106731|106629.1|106725.6|106623.7|106731|106629.1|106725.6|106621.2|6
1740441900000|2025-02-25 00:05:00|106729.3|106627.4|106729.9|106628.1|106735.3|106633.4|106725.9|106624|18
1740441910000|2025-02-25 00:05:10|106730.3|106628.5|106726.9|106626.7|106730.3|106630.2|106726.9|106625.1|9
1740441920000|2025-02-25 00:05:20|106730.2|106623.4|106728.5|106626.7|106730.2|106626.7|106728.5|106623.4|6
1740441930000|2025-02-25 00:05:30||106623.4||106626.7||106626.7||106623.4|7
1740441940000|2025-02-25 00:05:40|106730.2|106623.4|106734|106630.5|106734|106630.5|106728.5|106623.4|9
1740441950000|2025-02-25 00:05:50|106711||106734||106734||106711||2
1740441960000|2025-02-25 00:06:00|106711|106627.2|106734|106630.5|106734|106630.5|106706.1|106627.2|4
1740441990000|2025-02-25 00:06:30|106748|106632|106750.5|106634.5|106750.5|106634.5|106748|106632|2
1740442000000|2025-02-25 00:06:40|106748|106632|106733.1|106631.3|106748|106632|106729.8|106626.3|6
1740442010000|2025-02-25 00:06:50|106729.7||106729.7||106729.7||106729.7||1
1740442020000|2025-02-25 00:07:00||106629.6||106631.3||106631.3||106629.6|2
1740442030000|2025-02-25 00:07:10|106726.4|106627.9|106726.4|106627.9|106726.4|106627.9|106726.4|106627.9|1
1740442040000|2025-02-25 00:07:20|106729.9|106631.5|106729.9|106631.5|106729.9|106631.5|106729.9|106631.5|1
1740442050000|2025-02-25 00:07:30|106725.2|106626.7|106728.7|106630.2|106728.7|106630.2|106725.2|106626.7|2
1740442070000|2025-02-25 00:07:50|106708|106633.6|106713.2|106636.9|106733.8|106636.9|106708|106633.6|6
1740442080000|2025-02-25 00:08:00|106718.6|106640.5|106729.6|106632.8|106739.6|106640.5|106711.4|106632.8|18
1740442090000|2025-02-25 00:08:10|106701.8|106651.8|106701.8|106651.8|106701.8|106651.8|106701.8|106651.8|1
1740442110000|2025-02-25 00:08:30|106709.4|106634.5|106728.1|106630.4|106733.2|106662.9|106706|106630.4|14
1740442120000|2025-02-25 00:08:40|106733.9|106648.3|106723.4|106643.8|106733.9|106657.9|106701.4|106629.1|19
1740442130000|2025-02-25 00:08:50|106723.2|106651.4|106707.7|106657.7|106723.3|106657.7|106696.2|106638.5|8
1740442140000|2025-02-25 00:09:00|106701.7|106651.7|106695.1|106645.1|106731|106658.1|106694.6|106629.2|16
1740442150000|2025-02-25 00:09:10|106701.7|106651.7|106695.5|106645.5|106726.9|106655.6|106695.5|106645.5|11
1740442160000|2025-02-25 00:09:20|106701.7|106651.7|106698.9|106648.9|106721.7|106651.7|106692.2|106620.9|10
1740442170000|2025-02-25 00:09:30|106723.2|106641.2|106699.1|106649.1|106724.9|106654.5|106692.9|106633.3|11
1740442180000|2025-02-25 00:09:40|106706.7|106625.9|106702.1|106652.1|106709.7|106652.1|106692.6|106625.9|9
1740442190000|2025-02-25 00:09:50|106727.5|106644.5|106707.4|106626.4|106732|106651.1|106695.7|106622.4|15
1740442200000|2025-02-25 00:10:00|106725.6|106642.1|106699.6|106621.3|106727.9|106650.9|106691.9|106620.5|14
1740442210000|2025-02-25 00:10:10|106706.2|106625.7|106701.5|106624.1|106711.9|106654.3|106699.3|106624.1|9
1740442220000|2025-02-25 00:10:20|106706.5|106627.5|106700.8|106650.8|106725.7|106651.2|106698.9|106623.1|13
1740442230000|2025-02-25 00:10:30|106708.4|106628.8|106708.4|106628.8|106708.4|106650.8|106700.8|106628.8|3
1740442240000|2025-02-25 00:10:40|106700.8|106650.8|106708.5|106628.9|106708.5|106650.8|106700.8|106624.1|4
1740442250000|2025-02-25 00:10:50|106713.9|106632.4|106700.7|106650.7|106713.9|106656.3|106700.7|106629|5
1740442260000|2025-02-25 00:11:00|106695.3|106645.3|106695.3|106645.3|106702.9|106645.3|106695.3|106625.1|3
1740442270000|2025-02-25 00:11:10|106700.8|106650.8|106700.8|106650.8|106727.5|106650.8|106700.8|106643.1|4
1740442280000|2025-02-25 00:11:20|106705.8|106655.8|106703.1|106653.1|106705.8|106655.8|106697.8|106647.8|3
1740442290000|2025-02-25 00:11:30|106697.4|106647.4|106723.3|106627.2|106738.7|106659.1|106697.4|106627|19
1740442300000|2025-02-25 00:11:40|106722.8|106626.7|106723.9|106626.7|106727.2|106630.6|106722.8|106626.7|8
1740442310000|2025-02-25 00:11:50|106724.3|106626.4|106725.9|106643.3|106730.1|106651.4|106695|106624.9|23
1740442320000|2025-02-25 00:12:00|106723.8|106626|106726.8|106626.6|106726.8|106643|106717.3|106621.1|13
1740442330000|2025-02-25 00:12:10|106725.3|106628.8|106723.4|106625|106727.9|106645|106719.9|106622.3|14
1740442340000|2025-02-25 00:12:20|106727.3|106629|106719.4|106635.3|106727.7|106649.7|106699.7|106623.6|28
1740442350000|2025-02-25 00:12:30|106717.4|106641.3|106690.3|106640.3|106723.9|106649|106690.3|106632.6|12
1740442360000|2025-02-25 00:12:40|106718|106632.6|106724.5|106625.9|106724.5|106645.9|106688.8|106618.3|17
1740442370000|2025-02-25 00:12:50|106724.4|106626.9|106697.1|106647.1|106725.7|106647.1|106697.1|106626.1|11
1740442380000|2025-02-25 00:13:00|106703.2|106653.2|106724.7|106627.7|106725.2|106653.2|106703.2|106627.7|7
1740442390000|2025-02-25 00:13:10|106726.1|106631.5|106720.3|106622.6|106731|106638.6|106716.1|106622.6|16
1740442400000|2025-02-25 00:13:20|106725|106627.3|106723|106627.4|106731.1|106647|106719.8|106625.8|16
1740442410000|2025-02-25 00:13:30|106726.8|106631.2|106729.6|106631.1|106735.1|106656.3|106695.1|106624.6|29
1740442420000|2025-02-25 00:13:40|106728.7|106631.5|106700.2|106650.2|106734.9|106657.3|106694|106631.5|26
1740442430000|2025-02-25 00:13:50|106726.8|106642.5|106707.9|106657.9|106729.2|106657.9|106695.1|106637.6|16
1740442440000|2025-02-25 00:14:00|106731.2|106650.3|106727.1|106647.9|106731.2|106656.9|106700.3|106625.8|20
1740442450000|2025-02-25 00:14:10|106723.3|106642.3|106726.5|106643.1|106729.2|106658.1|106700|106642.3|14
1740442460000|2025-02-25 00:14:20|106700.7|106650.7|106728.2|106629.1|106729.1|106654.4|106700.7|106629.1|10
1740442470000|2025-02-25 00:14:30|106726.8|106629.2|106723.1|106642.2|106726.8|106646.7|106689.5|106620|18
1740442480000|2025-02-25 00:14:40|106722.6|106625.5|106725.9|106629.2|106727.3|106647|106692.2|106623.2|24
1740442490000|2025-02-25 00:14:50|106724.6|106628.9|106720.6|106641.4|106724.6|106641.4|106720.6|106625.2|6
1740442500000|2025-02-25 00:15:00|106717.1|106636.2|106721.8|106639.4|106727.7|106647.7|106717|106624.3|19
1740442510000|2025-02-25 00:15:10|106722.3|106647.1|106720.8|106639.2|106722.3|106652.4|106697.1|106633.4|13
1740442520000|2025-02-25 00:15:20|106720.5|106646.6|106693.3|106643.3|106733.8|106655.4|106693.3|106629.7|18
1740442530000|2025-02-25 00:15:30|106700.9|106650.9|106700.4|106650.4|106723.3|106650.9|106693.3|106620.5|11
1740442540000|2025-02-25 00:15:40|106723.7|106642.8|106701.9|106651.9|106730.3|106655.5|106691.9|106625.3|13
1740442550000|2025-02-25 00:15:50|106725.4|106644.2|106721.2|106639|106725.4|106651.9|106696.7|106639|8
1740442560000|2025-02-25 00:16:00|106720.6|106644.4|106698.2|106618.7|106728.4|106648.7|106689.2|106618.7|17
1740442570000|2025-02-25 00:16:10|106704.5|106622.8|106722.4|106640.5|106729.1|106650.5|106697.2|106617.9|14
1740442580000|2025-02-25 00:16:20|106720.9|106630.3|106721.5|106639.3|106726.6|106651.1|106691.7|106626.6|19
1740442590000|2025-02-25 00:16:30|106721.9|106632.6|106723.8|106625.4|106723.8|106641.3|106717.4|106625.4|10
1740442600000|2025-02-25 00:16:40|106721.7|106625.3|106724.5|106626|106728.4|106647.9|106721.7|106625.3|17
1740442610000|2025-02-25 00:16:50|106724.6|106625.8|106727.5|106629.3|106728|106642.2|106720.9|106624.3|15
1740442620000|2025-02-25 00:17:00|106727|106629.4|106717.7|106637.1|106727.1|106647.1|106717.6|106625.5|15
1740442630000|2025-02-25 00:17:10|106721.8|106643.1|106723.3|106626.2|106731.3|106653|106720.9|106625.5|13
1740442640000|2025-02-25 00:17:20|106723|106642.7|106724.2|106626.7|106724.8|106642.7|106723|106626.7|8
1740442650000|2025-02-25 00:17:30|106725|106626.5|106720.1|106638.2|106728.3|106646.7|106719.2|106625.7|14
1740442660000|2025-02-25 00:17:40|106723.7|106643.7|106724.7|106643.1|106725.4|106643.7|106721.4|106638.2|10
1740442670000|2025-02-25 00:17:50|106725.3|106628.3|106726.4|106645.3|106731.7|106650.2|106722.3|106628.3|17
1740442680000|2025-02-25 00:18:00|106726.6||106724.1||106726.6||106724.1||7
1740442690000|2025-02-25 00:18:10|106724.4|106653|106721.3|106640.1|106726.4|106653|106703|106640.1|10
1740442700000|2025-02-25 00:18:20|106724.8|106645.3|106702.9|106652.9|106724.8|106652.9|106702.9|106627.9|9
1740442710000|2025-02-25 00:18:30|106726.5|106629.5|106730.7|106633.2|106730.7|106650.7|106725.4|106629.5|10
1740442720000|2025-02-25 00:18:40|106730.8|106650.7|106726.7|106628.8|106731.1|106650.7|106726.6|106628.8|9
1740442730000|2025-02-25 00:18:50|106731|106633|106724.5|106643.4|106731|106643.4|106724.5|106627.2|9
1740442740000|2025-02-25 00:19:00|106723.2|106648.4|106706.1|106656.1|106730.8|106656.1|106706.1|106630.5|11
1740442750000|2025-02-25 00:19:10|106727.7|106648.4|106729.2|106647.9|106730.1|106648.4|106722.5|106641.9|14
1740442760000|2025-02-25 00:19:20|106724.8|106641.4|106728|106645.2|106731.2|106652.1|106697.2|106639.4|16
1740442770000|2025-02-25 00:19:30|106702.9|106652.9|106699.8|106649.8|106727.9|106652.9|106696.3|106638.7|8
1740442780000|2025-02-25 00:19:40|106704.7|106654.7|106729.4|106646.5|106733|106654.7|106701.9|106626|20
1740442790000|2025-02-25 00:19:50|106704.2|106654.2|106709.1|106659.1|106730.4|106659.1|106698.3|106641.1|13
1740442800000|2025-02-25 00:20:00|106699.5|106649.5|106704.2|106654.2|106729.4|106654.2|106698.7|106646.5|10
1740442810000|2025-02-25 00:20:10|106699|106649|106725.8|106644.8|106726.7|106652.4|106695.6|106638|12
1740442820000|2025-02-25 00:20:20|106724.9|106652.4|106697.9|106647.9|106732.1|106652.4|106697.9|106624.7|18
1740442830000|2025-02-25 00:20:30|106699|106649|106724.7|106642.9|106730.7|106654.1|106692.7|106626.6|21
1740442840000|2025-02-25 00:20:40|106728.4|106648.4|106724.2|106641.9|106732.9|106654.1|106693.7|106635.9|22
1740442850000|2025-02-25 00:20:50|106699.6|106649.6|106728.2|106646.5|106730|106654.2|106694.1|106625.7|20
1740442860000|2025-02-25 00:21:00|106727.9|106654.2|106701.9|106651.9|106728.2|106654.2|106696.5|106646.5|7
1740442870000|2025-02-25 00:21:10|106695.9|106645.9|106698.1|106648.1|106733|106657.4|106695.9|106629.1|13
1740442880000|2025-02-25 00:21:20|106724.6|106640.4|106700.1|106650.1|106729.1|106660|106695|106624.1|16
1740442890000|2025-02-25 00:21:30|106705.2|106655.2|106729|106632|106730.3|106655.2|106705.2|106631.5|6
1740442900000|2025-02-25 00:21:40|106732.4|106635.3|106726.5|106631.1|106733|106659.1|106702.1|106630.7|13
1740442910000|2025-02-25 00:21:50|106726.7|106631|106730.4|106651|106730.4|106651|106717.6|106619.9|22
1740442920000|2025-02-25 00:22:00|106730.3|106642.6|106719.5|106636.6|106730.3|106647.6|106719.5|106636.6|12
1740442930000|2025-02-25 00:22:10|106723.6|106642.8|106722.2|106624.8|106727|106648|106722.1|106624.7|11
1740442940000|2025-02-25 00:22:20|106723.2|106642.7|106727|106629.4|106728.2|106650.4|106700.4|106624.4|17
1740442950000|2025-02-25 00:22:30|106723.4|106625.8|106726.7|106647.6|106727.3|106647.6|106723.2|106625|12
1740442960000|2025-02-25 00:22:40|106727.4|106631.1|106728|106631.3|106728|106656.6|106696.6|106628.8|11
1740442970000|2025-02-25 00:22:50|106727.9|106631.4|106726.3|106629.4|106730.5|106650.9|106722.2|106629.4|13
1740442980000|2025-02-25 00:23:00|106722.4|106625.6|106730|106631.8|106730|106646.1|106719.8|106625.6|14
1740442990000|2025-02-25 00:23:10|106729.5|106631.9|106729.1|106631.7|106729.5|106648.3|106726.9|106631|10
1740443000000|2025-02-25 00:23:20|106727.9|106633.4|106729.9|106631.6|106729.9|106633.4|106727|106631.5|8
1740443010000|2025-02-25 00:23:30|106730.1|106631.9|106726.3|106629.7|106734|106662|106707.4|106625|23
1740443020000|2025-02-25 00:23:40|106726.5|106630.4|106723.4|106643.4|106726.8|106644.6|106717.9|106623.3|13
1740443030000|2025-02-25 00:23:50|106723.9|106627.4|106717.2|106636.8|106723.9|106643.4|106717|106622.1|10
1740443040000|2025-02-25 00:24:00|106717.3|106643|106716.2|106635.9|106721.7|106643.5|106715.8|106635.2|13
1740443050000|2025-02-25 00:24:10|106719.8|106641.3|106720.4|106637.6|106726.1|106645.6|106717.6|106628.1|17
1740443060000|2025-02-25 00:24:20|106720|106643|106725.9|106645.8|106725.9|106647|106718.9|106624|22
1740443070000|2025-02-25 00:24:30|106724.9|106629.6|106717.7|106632.8|106726.3|106646.8|106691.1|106624.1|32
1740443080000|2025-02-25 00:24:40|106723.3|106641.2|106695.7|106645.7|106723.5|106655.6|106689.3|106619.5|28
1740443090000|2025-02-25 00:24:50|106701.1|106651.1|106701.1|106651.1|106726|106651.1|106701.1|106643.5|3
1740443100000|2025-02-25 00:25:00|106696.1|106646.1|106705.2|106623.3|106726.1|106652.8|106692.6|106618.6|17
1740443110000|2025-02-25 00:25:10|106697.6|106647.6|106705|106623.1|106705|106647.6|106692.6|106623.1|4
1740443120000|2025-02-25 00:25:20|106710.2|106626.6|106695.9|106645.9|106725.5|106652.1|106695.9|106620.4|10
1740443130000|2025-02-25 00:25:30|106703.5|106622.1|106725.7|106643.3|106725.7|106650.9|106695.9|106622.1|6
1740443140000|2025-02-25 00:25:40|106725.2|106637.5|106694.1|106644.1|106728.8|106653.6|106694.1|106626.2|23
1740443150000|2025-02-25 00:25:50|106700|106650|106720.3|106638|106730.9|106655.7|106693|106635.4|21
1740443160000|2025-02-25 00:26:00|106720.4|106643.5|106720.9|106639.4|106728.8|106651.7|106720.2|106638.5|19
1740443170000|2025-02-25 00:26:10|106722.4|106647.8|106719.3|106636.5|106731.5|106648.9|106717.9|106634.4|23
1740443180000|2025-02-25 00:26:20|106719.4|106644.9|106719.2|106635.1|106729.4|106651.5|106692.7|106635.1|13
1740443190000|2025-02-25 00:26:30|106717.4|106640|106722.4|106640.7|106722.4|106640.7|106717.4|106640|7
1740443200000|2025-02-25 00:26:40|106721.2|106647.2|106728.6|106647.1|106736.2|106653.8|106715.6|106620.5|45
1740443210000|2025-02-25 00:26:50|106723|106638.8|106724.3|106625.4|106732.3|106649.4|106723|106624.1|18
1740443220000|2025-02-25 00:27:00|106728.6|106629.7|106721.8|106639|106735.2|106653.5|106721.2|106622.7|29
1740443230000|2025-02-25 00:27:10|106722.7|106645|106723.3|106643.1|106733.9|106651|106721.5|106624.6|26
1740443240000|2025-02-25 00:27:20|106727.3|106649.1|106733.1|106657.1|106741.3|106657.1|106724.1|106627.3|21
1740443250000|2025-02-25 00:27:30|106737.8||106737.5||106738.2||106737.5||5
1740443260000|2025-02-25 00:27:40|106737||106737.4||106737.4||106736.8||4
1740443270000|2025-02-25 00:27:50|106737.5|106656.3|106726.6|106676.6|106751.4|106682|106708.8|106656.3|17
1740443280000|2025-02-25 00:28:00|106731.8|106681.8|106727.6|106677.6|106749.1|106682.9|106724.7|106667|10
1740443290000|2025-02-25 00:28:10|106751|106669.9|106751|106669.9|106751.9|106677.6|106727.6|106669.9|5
1740443300000|2025-02-25 00:28:20|106750.5|106651.3|106752.9|106671.6|106755.5|106677.6|106727.6|106651.3|13
1740443310000|2025-02-25 00:28:30|106729.2|106679.2|106753.6|106656.9|106756.2|106685.1|106723.5|106648.6|21
1740443320000|2025-02-25 00:28:40|106752.8|106656.1|106751.5|106654.5|106752.8|106688.8|106723.9|106654.5|19
1740443330000|2025-02-25 00:28:50|106738|106654.8|106743.3|106657.2|106759.7|106686.3|106728.3|106653.4|22
1740443340000|2025-02-25 00:29:00|106737.9|106653.6|106736.8|106658.6|106746.1|106666.1|106731.1|106651.9|16
1740443350000|2025-02-25 00:29:10|106742.2|106662.2|106742.2|106661.7|106742.2|106684.6|106734.6|106656.7|9
1740443360000|2025-02-25 00:29:20|106734.6|106663|106739.2|106689.2|106747.3|106689.2|106734.6|106663|5
1740443370000|2025-02-25 00:29:30|106759.9|106681.1|106739.2|106689.2|106759.9|106689.2|106739.2|106681.1|2
1740443380000|2025-02-25 00:29:40|106759.9|106681.1|106733.8|106683.8|106760.5|106683.8|106733.8|106676.2|5
1740443390000|2025-02-25 00:29:50|106739.4|106689.4|106743.5|106693.5|106743.5|106693.5|106737.9|106687.9|3
1740443400000|2025-02-25 00:30:00|106735|106685|106731.7|106681.7|106739.8|106689.8|106728.3|106678.3|8
1740443420000|2025-02-25 00:30:20|106736.6|106686.6|106738.2|106658.8|106749.2|106686.6|106736.6|106658.8|4
1740443430000|2025-02-25 00:30:30|106746.9|106659.6|106741.2|106661.1|106746.9|106683.6|106733.6|106659.2|12
1740443440000|2025-02-25 00:30:40|106733.6|106660.9|106757.1|106675.4|106759.8|106683.6|106725|106654.9|17
1740443450000|2025-02-25 00:30:50|106760.7|106680.3|106733.1|106683.1|106760.7|106688|106732.8|106654|13
1740443460000|2025-02-25 00:31:00|106738.6|106688.6|106733.1|106683.1|106740.7|106688.6|106733.1|106658.6|10
1740443480000|2025-02-25 00:31:20|106728|106678|106728.5|106678.5|106756.3|106678.5|106726.6|106647.8|18
1740443490000|2025-02-25 00:31:30|106736.1|106652.3|106729.7|106679.7|106736.1|106679.7|106721.8|106650.9|13
1740443500000|2025-02-25 00:31:40|106744|106669.2|106729|106679|106750.3|106679|106725.3|106649.7|14
1740443510000|2025-02-25 00:31:50|106738.7|106649.2|106738.7|106650.8|106738.7|106679|106729|106649.2|4
1740443520000|2025-02-25 00:32:00|106729|106679|106745.3|106662.7|106753.9|106679|106714.9|106655.8|13
1740443530000|2025-02-25 00:32:10|106752.5|106667.3|106732.3|106653.6|106752.5|106667.3|106697.7|106625|21
1740443540000|2025-02-25 00:32:20|106723.8|106640.9|106697.5|106647.5|106728.5|106652.5|106697.5|106639.8|7
1740443550000|2025-02-25 00:32:30|106704|106654|106728|106646.8|106728|106654.5|106696.5|106646.5|4
1740443560000|2025-02-25 00:32:40|106723.7|106640.4|106723.2|106640.5|106728.5|106647.3|106723.1|106640.4|11
1740443570000|2025-02-25 00:32:50|106723|106645.7|106722|106639.6|106727.1|106645.7|106721.9|106639.6|9
1740443580000|2025-02-25 00:33:00|106721.9||106721.8||106722||106721.8||5
1740443590000|2025-02-25 00:33:10|106722|106647.2|106696.7|106646.7|106731.2|106653|106696.7|106641|12
1740443600000|2025-02-25 00:33:20|106702.5|106652.5|106722.8|106639.6|106726.1|106652.5|106702.5|106639.6|4
1740443610000|2025-02-25 00:33:30|106722.9||106722.8||106722.9||106722.8||2
1740443620000|2025-02-25 00:33:40|106722.9||106723||106723||106722.8||4
1740443630000|2025-02-25 00:33:50|106697.2|106647.2|106704.7|106654.7|106756.4|106654.7|106697.2|106639.6|5
1740443640000|2025-02-25 00:34:00|106712.3|106631.3|106724.4|106642|106725.2|106654.7|106699.7|106631.3|5
1740443650000|2025-02-25 00:34:10|106725.4|106647.3|106723.5|106640.8|106728.9|106648.4|106698.4|106640.8|9
1740443660000|2025-02-25 00:34:20|106722.6|106648.4|106722.5|106640.8|106722.8|106648.4|106698.4|106640.8|5
1740443670000|2025-02-25 00:34:30|106722.7|106648.4|106702.6|106652.6|106722.8|106656.3|106692.7|106625.7|13
1740443680000|2025-02-25 00:34:40|106727.6|106644.8|106696.3|106646.3|106727.6|106652.6|106696.3|106644.8|3
1740443690000|2025-02-25 00:34:50|106721.3|106638.7|106696.3|106646.3|106722.2|106646.3|106696.3|106638.7|5
1740443700000|2025-02-25 00:35:00|106722.5|106638.7|106723.2|106638.7|106723.2|106646.3|106696.3|106638.7|6
1740443710000|2025-02-25 00:35:10|106758.5|106642.5|106757.8|106641.8|106758.5|106642.5|106755.2|106639.2|7
1740443720000|2025-02-25 00:35:20|106754.8|106638.8|106728.2|106612.2|106754.8|106638.8|106724.5|106608.5|6
1740443730000|2025-02-25 00:35:30|106734.6|106618.6|106721.6|106641|106734.8|106641|106721.6|106618.5|6
1740443740000|2025-02-25 00:35:40|106721.4||106721.3||106721.4||106721||6
1740443750000|2025-02-25 00:35:50|106721.1||106721.3||106721.3||106720.9||5
1740443760000|2025-02-25 00:36:00|106721.4|106616.4|106730.5|106614.5|106732.4|106616.4|106721.1|106614.3|9
1740443770000|2025-02-25 00:36:10|106718.3|106635|106718.3|106635.8|106722.7|106641.4|106718.1|106635|10
1740443780000|2025-02-25 00:36:20|106719.9|106640.7|106722.9|106640.2|106722.9|106640.7|106717.1|106634.5|10
1740443790000|2025-02-25 00:36:30|106722.8||106721||106723.8||106721||7
1740443800000|2025-02-25 00:36:40|106717.7|106635.3|106719.5|106636.1|106724.1|106640.9|106717.3|106630.8|12
1740443810000|2025-02-25 00:36:50|106719.6|106629.4|106690.4|106640.4|106723.1|106648|106690.4|106629.4|10
1740443820000|2025-02-25 00:37:00|106715.6|106632.7|106721.1|106638.9|106721.8|106646.6|106690.7|106631|12
1740443830000|2025-02-25 00:37:10|106696.6|106646.6|106720.5|106638.9|106722.2|106646.6|106696.6|106620.4|12
1740443840000|2025-02-25 00:37:20|106718.7|106644.5|106719.8|106638.8|106723.7|106644.5|106718.7|106638.8|8
1740443850000|2025-02-25 00:37:30|106721|106624|106719.9|106638.4|106723.6|106644.1|106718.9|106624|10
1740443860000|2025-02-25 00:37:40|106719.6|106631.2|106721.4|106639.4|106721.9|106640.6|106715.2|106631.2|12
1740443870000|2025-02-25 00:37:50|106719.5||106720.9||106722.1||106719.5||7
1740443880000|2025-02-25 00:38:00|106721.9|106624.4|106697.1|106647.1|106722.4|106647.1|106697.1|106624|9
1740443890000|2025-02-25 00:38:10|106729.5|106613.5|106725.4|106609.4|106729.5|106613.5|106725.4|106609.4|3
1740443900000|2025-02-25 00:38:20|106730|106614|106730.1|106614.1|106730.9|106614.9|106728.1|106612.1|6
1740443910000|2025-02-25 00:38:30|106730.4|106614.4|106732|106616|106734.1|106618.1|106729|106613|8
1740443920000|2025-02-25 00:38:40|106727.3|106611.3|106724.5|106627.8|106730.1|106643.4|106721.2|106611.3|9
1740443930000|2025-02-25 00:38:50|106723.5|106626.8|106713.5|106629.9|106723.5|106636.2|106711|106621.3|16
1740443940000|2025-02-25 00:39:00|106712||106710.6||106712.1||106710.6||7
1740443950000|2025-02-25 00:39:10|106714.2|106634.5|106697|106647|106718.4|106647|106687.7|106626.4|13
1740443960000|2025-02-25 00:39:20|106720.3|106639.3|106720.4|106639.3|106720.4|106639.3|106720.3|106639.3|2
1740443970000|2025-02-25 00:39:30|106697|106647|106722.3|106639.3|106723.9|106647|106697|106620.7|6
1740443980000|2025-02-25 00:39:40|106722.4|106639.8|106755.8|106639.8|106755.8|106639.8|106721.7|106639.8|5
1740443990000|2025-02-25 00:39:50|106755.7|106639.7|106757.8|106641.8|106757.8|106641.8|106755.7|106639.7|6
1740444000000|2025-02-25 00:40:00|106735.4|106619.4|106724.7|106641.1|106735.4|106647.1|106697.1|106616.3|16
1740444010000|2025-02-25 00:40:10|106725.1|106648.7|106721.5|106636.9|106725.1|106648.7|106698.7|106632|12
1740444020000|2025-02-25 00:40:20|106721|106642|106722.2|106639.5|106724.8|106646.8|106691.1|106631.1|17
1740444030000|2025-02-25 00:40:30|106717.5|106632.4|106723.1|106640.7|106724.3|106640.7|106715.5|106632.4|13
1740444040000|2025-02-25 00:40:40|106722.9|106621.2|106698.3|106648.3|106723.3|106648.3|106698.3|106621.2|7
1740444050000|2025-02-25 00:40:50|106724.5|106640.7|106722.4|106639.5|106724.5|106640.7|106717.8|106630.8|14
1740444060000|2025-02-25 00:41:00|106723.2|106650.2|106723.3|106641.4|106729.7|106650.2|106722.6|106639.9|10
1740444070000|2025-02-25 00:41:10|106718.3|106633.9|106721.6|106639.6|106722.7|106639.6|106718.3|106633.9|10
1740444080000|2025-02-25 00:41:20|106721.3|106633.3|106721.3|106638.6|106721.9|106639.1|106716.4|106628.2|10
1740444090000|2025-02-25 00:41:30|106721|106631.6|106720.2|106638|106721.2|106638|106716.5|106631.6|8
1740444100000|2025-02-25 00:41:40|106720.3|106632.1|106723.3|106640.3|106723.3|106640.4|106716.4|106614.1|17
1740444110000|2025-02-25 00:41:50|106718.5|106619.5|106715|106632.7|106719.1|106647.3|106683.6|106619.5|17
1740444120000|2025-02-25 00:42:00|106718.5|106637.9|106691.5|106641.5|106718.5|106646.7|106683.8|106627.8|15
1740444130000|2025-02-25 00:42:10|106685.1|106635.1|106695|106645|106720.1|106645.8|106685.1|106627.6|23
1740444140000|2025-02-25 00:42:20|106719.3|106637.3|106688.8|106638.8|106721.9|106647.7|106687.7|106630.4|15
1740444150000|2025-02-25 00:42:30|106694.9|106644.9|106704|106654|106720.3|106655.3|106687.5|106628.9|21
1740444160000|2025-02-25 00:42:40|106721.8|106640|106692.6|106642.6|106721.8|106647.9|106689.4|106631.7|9
1740444170000|2025-02-25 00:42:50|106698.5|106648.5|106693.5|106643.5|106698.5|106648.5|106688.2|106638.2|5
1740444180000|2025-02-25 00:43:00|106698.6|106648.6|106694.9|106644.9|106698.6|106648.6|106688.3|106638.3|7
1740444190000|2025-02-25 00:43:10|106690|106640|106694.8|106644.8|106697.8|106647.8|106688.7|106638.7|6
1740444200000|2025-02-25 00:43:20|106699.7|106649.7|106699.7|106649.7|106699.7|106649.7|106699.7|106649.7|1
1740444230000|2025-02-25 00:43:50|106693.2|106643.2|106719.2|106635.5|106720.3|106643.2|106693.2|106635.5|4
1740444240000|2025-02-25 00:44:00|106718.4||106719.1||106719.3||106718.4||9
1740444250000|2025-02-25 00:44:10|106718.7|106643.2|106720.6|106635.5|106720.6|106643.2|106693.2|106635.5|5
1740444260000|2025-02-25 00:44:20|106720.5|106643.2|106723.7|106641.2|106755.9|106648.9|106693.2|106617.3|12
1740444270000|2025-02-25 00:44:30|106723.8|106648.9|106721.7|106641.2|106723.8|106648.9|106698.9|106641.2|8
1740444280000|2025-02-25 00:44:40|106721.5|106648.9|106724.3|106641.2|106724.7|106648.9|106698.9|106641.2|7
1740444290000|2025-02-25 00:44:50|106723.7|106625.6|106755.9|106641.2|106758.2|106642.2|106723.7|106625.6|7
1740444300000|2025-02-25 00:45:00|106756|106641.4|106757.7|106641.7|106757.7|106641.7|106756|106641.3|8
1740444310000|2025-02-25 00:45:10|106757.6|106641.6|106733.5|106617.5|106757.7|106641.7|106732.7|106616.7|8
1740444320000|2025-02-25 00:45:20|106732.8|106616.8|106720.3|106638|106732.8|106638|106720.3|106616.8|5
1740444330000|2025-02-25 00:45:30|106720.7|106643.2|106724.6|106643.2|106724.6|106643.2|106720.4|106643.2|5
1740444340000|2025-02-25 00:45:40|106724.5||106724.8||106724.8||106723.4||8
1740444350000|2025-02-25 00:45:50|106721.1|106637.6|106719.3|106637.6|106724.5|106642.8|106718.3|106637.6|9
1740444360000|2025-02-25 00:46:00|106722.7|106642.8|106700.4|106650.4|106722.7|106650.4|106700.4|106642.8|7
1740444370000|2025-02-25 00:46:10|106722.6|106642.8|106722.9|106642.8|106723.1|106642.8|106722.3|106642.8|4
1740444380000|2025-02-25 00:46:20|106722.8|106637.8|106724.6|106642.9|106725.3|106650.6|106700.6|106637.8|10
1740444390000|2025-02-25 00:46:30|106724.7||106722.7||106724.7||106722.6||8
1740444400000|2025-02-25 00:46:40|106716.7|106633.8|106720.8|106640.1|106722.4|106640.1|106716.7|106633.8|7
1740444410000|2025-02-25 00:46:50|106721.7|106634.9|106722.7|106641.3|106722.7|106642.6|106692.6|106634.9|10
1740444420000|2025-02-25 00:47:00|106722.1|106635.4|106692|106642|106722.1|106647.3|106692|106633.9|15
1740444430000|2025-02-25 00:47:10|106697.4|106647.4|106697.7|106647.7|106697.7|106647.7|106692.4|106642.4|3
1740444460000|2025-02-25 00:47:40|106705.3|106600|106705.3|106600|106705.3|106600|106705.3|106600|1
1740444470000|2025-02-25 00:47:50|106737.4|106621.4|106737.4|106621.4|106737.4|106621.4|106737.4|106621.4|1
1740444480000|2025-02-25 00:48:00|106737.6|106621.6|106701.8|106651.8|106738.1|106651.8|106701.8|106621.6|5
1740444500000|2025-02-25 00:48:20|106724.6|106625.3|106695.9|106645.9|106724.6|106646.3|106689.3|106625.3|9
1740444510000|2025-02-25 00:48:30|106690.1|106640.1|106704.1|106622.9|106718.5|106646.9|106685.6|106621.1|12
1740444520000|2025-02-25 00:48:40|106699.3|106619.1|106698.8|106620.7|106701.9|106647.2|106690.5|106616.3|13
1740444530000|2025-02-25 00:48:50|106696.6|106616.5|106694.5|106615.6|106698.6|106646.2|106685.3|106615.6|12
1740444540000|2025-02-25 00:49:00|106696.1|106618.9|106686.6|106636.6|106702.1|106645.9|106686.2|106618.9|28
1740444550000|2025-02-25 00:49:10|106693.5|106643.5|106690.9|106640.9|106704.1|106646.1|106686.6|106618.7|19
1740444560000|2025-02-25 00:49:20|106687.1|106637.1|106693.7|106643.7|106696.6|106645.8|106687.1|106626.2|21
1740444570000|2025-02-25 00:49:30|106687.3|106637.3|106694.1|106644.1|106697.8|106647.8|106687.3|106637.3|18
1740444580000|2025-02-25 00:49:40|106687|106637|106699.3|106622.1|106704.1|106648.3|106687|106618.4|16
1740444590000|2025-02-25 00:49:50|106691.3|106641.3|106701.9|106624.4|106703.4|106648.1|106690.8|106618.7|17
1740444600000|2025-02-25 00:50:00|106699|106620.7|106698.2|106648.2|106705.8|106648.2|106698.2|106618.7|14
1740444610000|2025-02-25 00:50:10|106705.8|106627.1|106698.2|106648.2|106705.8|106648.2|106698.2|106627.1|2
1740444620000|2025-02-25 00:50:20|106690.5|106640.5|106690.1|106640.1|106699.9|106649.9|106690.1|106640.1|8
1740444630000|2025-02-25 00:50:30|106696.8|106646.8|106698.5|106648.5|106722.2|106648.5|106690.5|106626.1|11
1740444640000|2025-02-25 00:50:40|106692.7|106642.7|106715.3|106633.6|106718.6|106652.2|106690.4|106632.7|15
1740444650000|2025-02-25 00:50:50|106715.4|106641|106695.1|106618.2|106723.7|106647|106687.5|106614.1|20
1740444660000|2025-02-25 00:51:00|106690|106616.5|106721.7|106624.9|106721.7|106641.4|106676.7|106613.1|36
1740444670000|2025-02-25 00:51:10|106717.4|106620.5|106722.9|106624.3|106722.9|106649.2|106689.5|106616|23
1740444680000|2025-02-25 00:51:20|106715|106616.5|106691.2|106641.2|106718.5|106648.4|106690.3|106615.3|24
1740444690000|2025-02-25 00:51:30|106698.1|106648.1|106693.1|106643.1|106727.2|106649.9|106686.2|106613.8|38
1740444700000|2025-02-25 00:51:40|106718.8|106618.7|106680.7|106630.7|106718.8|106642.6|106674.2|106604.9|24
1740444710000|2025-02-25 00:51:50|106675.7|106625.7|106690|106609.9|106704.9|106632.4|106675.6|106605.3|9
1740444720000|2025-02-25 00:52:00|106682.4|106632.4|106679|106629|106708.3|106634.4|106679|106609.9|12
1740444730000|2025-02-25 00:52:10|106685.2|106635.2|106685.1|106635.1|106709.2|106635.2|106677.1|106618.8|24
1740444740000|2025-02-25 00:52:20|106707|106627.4|106693.3|106643.3|106716.3|106644.3|106683.6|106609|23
1740444750000|2025-02-25 00:52:30|106698.8|106648.8|106692.3|106642.3|106721.8|106650.4|106690.4|106632.1|16
1740444760000|2025-02-25 00:52:40|106697.3|106647.3|106718.3|106636.7|106718.3|106655.3|106694.4|106636.7|11
1740444770000|2025-02-25 00:52:50|106694.4|106644.4|106693.3|106643.3|106715.6|106653.1|106691.6|106619.9|24
1740444780000|2025-02-25 00:53:00|106716.7|106635.7|106692.1|106642.1|106718.2|106648.4|106692.1|106622.1|14
1740444790000|2025-02-25 00:53:10|106697.7|106647.7|106697.5|106647.5|106705.1|106647.9|106691.5|106624.9|6
1740444800000|2025-02-25 00:53:20|106705.1|106626.6|106697.2|106647.2|106726.6|106655.3|106692.1|106626.6|21
1740444810000|2025-02-25 00:53:30|106702.6|106652.6|106723.6|106643.5|106730.2|106652.6|106695.7|106637.3|31
1740444820000|2025-02-25 00:53:40|106719.7|106637.8|106726|106644.9|106727.7|106653.1|106695.9|106637.8|22
1740444830000|2025-02-25 00:53:50|106721.7|106638.3|106720.6|106625.4|106722.8|106651.3|106695.7|106621.5|18
1740444840000|2025-02-25 00:54:00|106724.1|106628.9|106719.7|106639.3|106724.1|106650.9|106692.1|106619.6|17
1740444850000|2025-02-25 00:54:10|106723.5|106624.5|106719.3|106622.5|106723.5|106645.1|106719.3|106622.5|11
1740444860000|2025-02-25 00:54:20|106720.9|106624.1|106697|106647|106727.7|106654|106697|106622.3|19
1740444870000|2025-02-25 00:54:30|106704.6|106626.2|106700.8|106650.8|106727.9|106660.1|106699.6|106626.2|28
1740444880000|2025-02-25 00:54:40|106708.4|106628.8|106725.6|106628.8|106725.6|106650.8|106700.8|106628.8|6
1740444890000|2025-02-25 00:54:50|106729.2|106632.3|106718.3|106624.9|106729.2|106648.4|106698.4|106622.9|28
1740444900000|2025-02-25 00:55:00|106716.1|106626.5|106717.7|106624.2|106717.7|106626.5|106716.1|106624.2|6
1740444910000|2025-02-25 00:55:10|106716.1|106622.5|106719.1|106628.9|106722.4|106630.5|106713.3|106619.8|10
1740444930000|2025-02-25 00:55:30|106713.3|106623.1|106712.9|106622.7|106717.2|106627.1|106712.5|106622.3|7
1740444940000|2025-02-25 00:55:40|106711.2||106711.2||106711.2||106711.2||1
1740444950000|2025-02-25 00:55:50|106707.5|106619.3|106708.4|106618.2|106711.7|106621.5|106707.5|106617.3|7
1740444960000|2025-02-25 00:56:00|106711.9|106621.7|106712.4|106623.9|106712.4|106623.9|106707.9|106619.4|4
1740444970000|2025-02-25 00:56:10|106714.1|106622.3|106714.1|106623.9|106714.1|106623.9|106714.1|106622.3|3
1740444980000|2025-02-25 00:56:20|106712.4||106712.4||106714.1||106712.4||9
1740444990000|2025-02-25 00:56:30|106693.5|106643.5|106718.1|106627.9|106720.8|106643.5|106693.5|106623.7|7
1740445000000|2025-02-25 00:56:40|106716.5|106623.2|106713.4|106623.2|106718.1|106623.2|106711.7|106623.2|5
1740445010000|2025-02-25 00:56:50|106716.7|106626.5|106716.7|106628.2|106716.7|106628.2|106716.7|106626.5|12
1740445020000|2025-02-25 00:57:00|106713.3|106626.5|106714.5|106626|106717.5|106627.4|106710.2|106621.7|8
1740445030000|2025-02-25 00:57:10|106714.3|106625.7|106710.5|106621.9|106714.5|106626|106708.8|106620.3|15
1740445040000|2025-02-25 00:57:20|106714.1|106620.3|106707.2|106617|106714.1|106625.6|106707.2|106617|10
1740445050000|2025-02-25 00:57:30|106709.8|106621.3|106709.8|106621.3|106709.8|106621.3|106709.8|106621.3|1
1740445060000|2025-02-25 00:57:40|106706.1|106617.6|106714.3|106625.9|106714.3|106626.5|106706.1|106617.6|12
1740445070000|2025-02-25 00:57:50|106716|106630|106716.9|106626.8|106719.9|106630.3|106713.3|106623.1|10
1740445080000|2025-02-25 00:58:00|106715.3|106628.5|106715.1|106626.7|106722|106640|106711.4|106622.9|14
1740445090000|2025-02-25 00:58:10|106722.1|106640|106714.7|106627.9|106722.1|106640|106711.1|106622.5|5
1740445100000|2025-02-25 00:58:20|106718.9|106626.2|106715.4|106626.9|106718.9|106630.4|106713.5|106625|11
1740445110000|2025-02-25 00:58:30|106718.7|106630.2|106711.4|106622.9|106722.3|106640.5|106711.4|106622.9|8
1740445120000|2025-02-25 00:58:40|106713.1|106621.2|106711.1|106622.6|106714.7|106626.1|106711.1|106621.2|6
1740445130000|2025-02-25 00:58:50|106714.6|106626.1|106712.7|106622.5|106714.6|106626.1|106709.1|106618.9|12
1740445140000|2025-02-25 00:59:00|106708.9|106624.2|106714.5|106624.3|106717.2|106627.1|106708.7|106618.6|21
1740445150000|2025-02-25 00:59:10|106710.6|106620.4|106709.5|106621|106716|106627.5|106709.5|106620.4|10
1740445160000|2025-02-25 00:59:20|106705.4|106619.3|106709.2|106620.7|106709.4|106621|106702.1|106613.5|9
1740445170000|2025-02-25 00:59:30|106717|106633.5|106711|106628.8|106717|106633.5|106694.8|106618|11
1740445180000|2025-02-25 00:59:40|106705.8|106625.3|106701.7|106651.7|106707.5|106651.7|106693.5|106622.1|14
1740445190000|2025-02-25 00:59:50|106693|106643|106704.2|106624.3|106704.2|106653.6|106693|106622.6|6
1740445200000|2025-02-25 01:00:00|106699.2|106620.9|106696.8|106623.7|106712.4|106631.8|106692.9|106619.8|30
1740445210000|2025-02-25 01:00:10|106700.2|106627|106687.3|106605.8|106700.2|106627|106687.1|106605.8|22
1740445220000|2025-02-25 01:00:20|106683.7|106611.1|106685|106612.5|106689.3|106616.7|106682.3|106609.8|8
1740445230000|2025-02-25 01:00:30|106681.7|106609.2|106684.9|106611.7|106688.6|106612.9|106681.3|106607.6|10
1740445240000|2025-02-25 01:00:40|106681.6|106607.7|106685.5|106608.3|106685.5|106608.3|106681.6|106604.5|3
1740445250000|2025-02-25 01:00:50|106681.7|106604.5|106683.9|106610.7|106691.7|106618.5|106681.7|106604.5|11
1740445260000|2025-02-25 01:01:00|106687.2|106614|106691.2|106613.4|106691.2|106615.9|106682.7|106604.9|9
1740445270000|2025-02-25 01:01:10|106683.9|106606.1|106694.4|106622.9|106697.9|106629.3|106679.3|106606.1|10
1740445290000|2025-02-25 01:01:30|106690.9|106615.5|106690.5|106615.3|106694.9|106616|106686|106610.8|12
1740445300000|2025-02-25 01:01:40|106685.3|106610.1|106684.1|106612.9|106689|106617.8|106683.8|106610.1|17
1740445310000|2025-02-25 01:01:50|106690.7|106619.5|106685.6|106614.4|106692.5|106621.3|106682.3|106611.1|11
1740445320000|2025-02-25 01:02:00|106688.9|106617.7|106684.7|106613.5|106688.9|106617.7|106680.3|106609.1|14
1740445330000|2025-02-25 01:02:10|106680.6|106609.5|106684.9|106611.7|106688.6|106615.4|106680.2|106602.3|36
1740445340000|2025-02-25 01:02:20|106688.9|106615.7|106668.1|106596.5|106688.9|106615.7|106667.2|106595.4|34
1740445350000|2025-02-25 01:02:30|106673.1|106601.7|106665.6|106594.1|106673.1|106601.7|106665.6|106594.1|18
1740445360000|2025-02-25 01:02:40|106670.5|106599|106673.8|106602.3|106680.9|106603.4|106665.3|106593.8|34
1740445370000|2025-02-25 01:02:50|106670.4|106598.9|106667.6|106596.1|106688.6|106615.9|106660.5|106592.4|44
1740445380000|2025-02-25 01:03:00|106671.7|106600.1|106674.3|106602.7|106687.7|106615.8|106660.1|106593|39
1740445390000|2025-02-25 01:03:10|106671.2|106599.7|106679.3|106606.7|106682.8|106610.7|106667.4|106595.7|34
1740445400000|2025-02-25 01:03:20|106682.6|106609.3|106692.9|106621.3|106699|106627.3|106682.6|106609.3|32
1740445410000|2025-02-25 01:03:30|106699.1|106627.1|106695.5|106623.9|106699.3|106627.8|106695.5|106623.9|6
1740445430000|2025-02-25 01:03:50|106691.2|106619.7|106673.5|106599.9|106697.7|106629|106665.6|106596|18
1740445440000|2025-02-25 01:04:00|106677.5|106604.1|106675.3|106601.7|106677.7|106604.2|106673.8|106600.3|5
1740445450000|2025-02-25 01:04:10|106679.2|106605.7|106693.9|106619.4|106693.9|106619.4|106676.1|106603.4|16
1740445460000|2025-02-25 01:04:20|106692.9|106622.4|106696.1|106624.7|106696.9|106625.4|106692.2|106619.4|13
1740445470000|2025-02-25 01:04:30|106699.7|106628.2|106693.1|106621.5|106707.3|106628.2|106691.9|106620.5|14
1740445480000|2025-02-25 01:04:40|106699.3|106627.7|106695.7|106624.2|106699.3|106627.7|106690.7|106619.1|8
1740445490000|2025-02-25 01:04:50|106692.1|106620.5|106697.7|106626.2|106701.7|106630.2|106691.9|106620.4|9
1740445500000|2025-02-25 01:05:00|106701.2|106629.7|106708.5|106636.3|106712.5|106637.7|106697.3|106625.9|13
1740445510000|2025-02-25 01:05:10|106712.5|106639.7|106711.9|106639.7|106715.9|106639.7|106711.9|106639.7|3
1740445520000|2025-02-25 01:05:20|106705.9|106633.8|106717.9|106643.4|106717.9|106644.7|106705.9|106633.8|7
1740445530000|2025-02-25 01:05:30|106714.5|106640|106699.7|106628.2|106714.5|106641.7|106687.8|106623.3|21
1740445540000|2025-02-25 01:05:40|106695.4|106623.9|106698.3|106626.7|106703|106631.5|106695.4|106623.9|4
1740445550000|2025-02-25 01:05:50|106703.6|106632.1|106699.7|106628.1|106703.6|106632.1|106699.7|106628.1|3
1740445560000|2025-02-25 01:06:00|106694.1|106622.6|106695.7|106624.1|106699.9|106628.3|106693.1|106621.6|13
1740445570000|2025-02-25 01:06:10|106710.5|106631.3|106702.8|106631.3|106711.8|106631.3|106702.8|106631.3|4
1740445580000|2025-02-25 01:06:20|106698.4|106626.9|106696.1|106624.6|106707.4|106633|106694.3|106622.8|12
1740445590000|2025-02-25 01:06:30|106700.5|106629|106696.9|106625.5|106700.5|106629|106696.9|106625.5|2
1740445600000|2025-02-25 01:06:40|106700.5|106629.1|106700.5|106629.1|106700.5|106629.1|106700.5|106629.1|1
1740445610000|2025-02-25 01:06:50|106700.8|106629.3|106697.5|106626|106700.8|106629.3|106697.5|106626|2
1740445620000|2025-02-25 01:07:00|106701.5|106629.9|106698.4|106626.9|106707.1|106630.6|106694.6|106623.1|20
1740445630000|2025-02-25 01:07:10|106701.7|106630.3|106698|106626.5|106710.7|106630.5|106693.7|106622.1|11
1740445640000|2025-02-25 01:07:20|106701.5|106630.1|106703.7|106632.9|106711.7|106642.2|106692.2|106625.8|12
1740445660000|2025-02-25 01:07:40|106710.7|106636.4|106709.5|106632.7|106714.2|106636.4|106709.5|106632.7|4
1740445670000|2025-02-25 01:07:50|106714.2|106636.4|106709.5|106636.4|106714.2|106636.4|106709.5|106636.4|3
1740445680000|2025-02-25 01:08:00|106705.7|106632.6|106709.2|106632.4|106709.2|106636.1|106705.7|106632.4|3
1740445690000|2025-02-25 01:08:10|106713.2|106635.4|106702.1|106630.5|106713.2|106637.7|106699.3|106627.2|15
1740445700000|2025-02-25 01:08:20|106707.7|106626.7|106707.4|106630.3|106707.7|106630.3|106703.9|106626.7|3
1740445710000|2025-02-25 01:08:30|106699.6|106629.5|106699.6|106629.5|106703.4|106630.3|106699.6|106629.5|3
1740445720000|2025-02-25 01:08:40|106698.7|106627.3|106698.7|106627.3|106698.7|106627.3|106698.7|106627.3|1
1740445730000|2025-02-25 01:08:50|106702.7|106631.1|106698.1|106623.9|106702.7|106631.1|106698.1|106623.9|2
1740445740000|2025-02-25 01:09:00|106701.7|106627.5|106702.6|106631|106705.5|106633.9|106701.2|106627.5|5
1740445760000|2025-02-25 01:09:20|106704.1|106633.3|106707|106634.5|106711.3|106638.9|106703.4|106630.9|8
1740445770000|2025-02-25 01:09:30|106714|106637.9|106709.5|106634.6|106714|106637.9|106709.3|106634.6|4
1740445790000|2025-02-25 01:09:50|106706.1|106631.3|106707.7|106626.8|106707.7|106633.3|106700|106626.8|7
1740445810000|2025-02-25 01:10:10|106689.7|106639.7|106694.4|106622.9|106705.3|106639.7|106689.7|106622.7|8
1740445820000|2025-02-25 01:10:20|106698.4|106626.9|106696.5|106624.9|106700.6|106629.1|106692.7|106621.2|9
1740445830000|2025-02-25 01:10:30|106699.9|106628.3|106695.9|106624.5|106700.1|106628.5|106692.5|106620.9|10
1740445840000|2025-02-25 01:10:40|106701.9|106630.3|106698.9|106627.4|106708.3|106631.5|106695.3|106623.8|9
1740445850000|2025-02-25 01:10:50|106695.3|106623.7|106693.3|106621.9|106698.7|106627.1|106693.3|106621.9|6
1740445860000|2025-02-25 01:11:00|106697.9|106626.4|106692|106620.5|106698.9|106627.3|106692|106620.5|9
1740445870000|2025-02-25 01:11:10|106698.8|106627.3|106695.5|106624|106698.8|106627.3|106694.6|106623.1|3
1740445880000|2025-02-25 01:11:20|106700.9|106629.4|106700.7|106629.1|106713.2|106633.1|106696.9|106625.4|8
1740445890000|2025-02-25 01:11:30|106694.3|106622.8|106699.6|106628.1|106703.1|106631.7|106694.3|106622.8|4
1740445900000|2025-02-25 01:11:40|106702.9|106631.4|106716.1|106638.3|106719.6|106641.8|106702.9|106630.1|8
1740445920000|2025-02-25 01:12:00|106711.5||106711.5||106711.5||106711.5||1
1740445930000|2025-02-25 01:12:10|106713.1|106640.5|106718|106618|106718|106640.5|106713.1|106618|3
1740445940000|2025-02-25 01:12:20|106714.9|106638.1|106707.3|106657.3|106725.2|106659.2|106704.5|106638.1|16
1740445950000|2025-02-25 01:12:30|106709.9|106659.9|106706.3|106656.3|106721.1|106661.4|106702.9|106636.7|24
1740445960000|2025-02-25 01:12:40|106710.2|106660.2|106710.2|106636.7|106722.7|106660.2|106703.2|106636.7|10
1740445990000|2025-02-25 01:13:10|106733.2|106617.2|106733.2|106617.2|106733.2|106617.2|106733.2|106617.2|1
1740446000000|2025-02-25 01:13:20|106733.3|106617.3|106732|106629|106733.3|106629|106732|106616.8|4
1740446020000|2025-02-25 01:13:40|106716.3|106638.5|106711.7|106638.5|106716.3|106638.5|106711.7|106638.5|2
1740446050000|2025-02-25 01:14:10|106718|106629|106729.1|106613.1|106729.1|106629|106718|106612.8|3
1740446060000|2025-02-25 01:14:20|106729.3|106613.3|106691.9|106641.9|106732.6|106652.1|106691.9|106613.3|20
1740446080000|2025-02-25 01:14:40|106710.2|106633.4|106710.2|106633.4|106710.2|106633.4|106710.2|106633.4|1
1740446090000|2025-02-25 01:14:50|106706.5|106637.1|106714.9|106640.5|106714.9|106640.5|106706.5|106637.1|4
1740446100000|2025-02-25 01:15:00|106709.6|106633.5|106716.8|106643.9|106722.1|106643.9|106709.6|106633.5|6
1740446110000|2025-02-25 01:15:10|106713.3|106636.9|106709.7|106633.5|106713.3|106636.9|106709.7|106633.5|3
1740446130000|2025-02-25 01:15:30|106713.1|106634.2|106713.1|106641.7|106713.1|106642.3|106713.1|106634.2|5
1740446140000|2025-02-25 01:15:40|106709.7|106638.2|106709.7|106638.2|106709.7|106638.2|106709.7|106638.2|1
1740446150000|2025-02-25 01:15:50|106711.3|106640.1|106713.1|106637.6|106713.8|106642.7|106711.3|106637.6|3
1740446160000|2025-02-25 01:16:00||106641.6||106641.6||106641.6||106641.6|1
1740446180000|2025-02-25 01:16:20|106716|106632|106716|106632|106716|106632|106716|106632|1
1740446190000|2025-02-25 01:16:30|106716.5|106645|106715.7|106665.7|106716.5|106665.7|106700.8|106645|9
1740446200000|2025-02-25 01:16:40|106719|106669|106718.6|106668.6|106725.2|106675.2|106715.2|106665.2|19
1740446210000|2025-02-25 01:16:50|106714.6|106664.6|106708.8|106658.8|106714.6|106664.6|106704.2|106654.2|17
1740446220000|2025-02-25 01:17:00|106707.3|106657.3|106704.4|106654.4|106708.3|106658.3|106701.8|106651.8|15
1740446230000|2025-02-25 01:17:10|106707.2|106657.2|106704.5|106654.5|106707.4|106657.4|106704.2|106654.2|9
1740446240000|2025-02-25 01:17:20|106705.2|106655.2|106703.8|106653.8|106708.5|106658.5|106703.5|106653.5|6
1740446250000|2025-02-25 01:17:30|106700.5|106650.5|106704|106654|106706|106656|106691|106641|6
1740446260000|2025-02-25 01:17:40|106701|106651|106705.4|106655.4|106711|106661|106701|106651|6
1740446270000|2025-02-25 01:17:50|106707.4|106657.4|106707.8|106657.8|106713.9|106663.9|106706.5|106656.5|6
1740446280000|2025-02-25 01:18:00|106713|106663|106707.8|106657.8|106713|106663|106707.8|106657.8|4
1740446290000|2025-02-25 01:18:10|106705.8|106655.8|106704.7|106654.7|106705.8|106655.8|106697.3|106647.3|7
1740446300000|2025-02-25 01:18:20|106707.1|106657.1|106706.6|106656.6|106708.6|106658.6|106706.6|106656.6|3
1740446310000|2025-02-25 01:18:30|106702.1|106652.1|106703.6|106653.6|106703.6|106653.6|106697.9|106647.9|5
1740446320000|2025-02-25 01:18:40|106707|106657|106703.3|106653.3|106707.2|106657.2|106703.3|106653.3|6
1740446330000|2025-02-25 01:18:50|106703.4|106653.4|106697.1|106647.1|106703.4|106653.4|106695.5|106645.5|10
1740446340000|2025-02-25 01:19:00|106699.1|106649.1|106704.1|106654.1|106709.9|106659.9|106699.1|106649.1|18
1740446350000|2025-02-25 01:19:10|106702.2|106652.2|106699.2|106649.2|106702.9|106652.9|106699.2|106649.2|8
1740446360000|2025-02-25 01:19:20|106701.2|106651.2|106701.2|106651.2|106705.9|106655.9|106698.3|106648.3|8
1740446370000|2025-02-25 01:19:30|106703.4|106653.4|106702.3|106652.3|106705.2|106655.2|106701.6|106651.6|6
1740446380000|2025-02-25 01:19:40|106704.4|106654.4|106710.9|106660.9|106710.9|106660.9|106700|106650|9
1740446390000|2025-02-25 01:19:50|106705.4|106655.4|106701.8|106651.8|106709.9|106659.9|106701.8|106651.8|7
1740446400000|2025-02-25 01:20:00|106705.4|106655.4|106705.1|106655.1|106710|106660|106701.8|106651.8|14
1740446420000|2025-02-25 01:20:20|106708.9|106658.9|106707.3|106657.3|106715.5|106665.5|106703.2|106653.2|29
1740446430000|2025-02-25 01:20:30|106711.8|106661.8|106711.1|106661.1|106712.4|106662.4|106705.6|106655.6|8
1740446440000|2025-02-25 01:20:40|106709.6|106659.6|106706.1|106656.1|106710|106660|106703.8|106653.8|5
1740446450000|2025-02-25 01:20:50|106704.6|106654.6|106705.9|106655.9|106713.6|106663.6|106703.3|106653.3|21
1740446460000|2025-02-25 01:21:00|106709.9|106659.9|106706|106656|106709.9|106659.9|106700.9|106650.9|11
1740446470000|2025-02-25 01:21:10|106705|106655|106708|106658|106708|106658|106701.6|106651.6|8
1740446480000|2025-02-25 01:21:20|106715|106665|106725.1|106675.1|106725.1|106675.1|106715|106665|8
1740446490000|2025-02-25 01:21:30|106723.6|106673.6|106737.7|106687.7|106738.9|106688.9|106723.6|106673.6|22
1740446500000|2025-02-25 01:21:40|106734|106684|106737|106687|106737|106687|106734|106684|2
1740446510000|2025-02-25 01:21:50|106733.5|106683.5|106722.7|106672.7|106737|106687|106721.7|106671.7|12
1740446520000|2025-02-25 01:22:00|106721|106671|106719.7|106669.7|106721|106671|106719.1|106669.1|7
1740446530000|2025-02-25 01:22:10|106719.5|106669.5|106724.1|106674.1|106724.1|106674.1|106719.5|106669.5|9
1740446540000|2025-02-25 01:22:20|106721.5|106671.5|106720.7|106670.7|106723.3|106673.3|106719.4|106669.4|7
1740446550000|2025-02-25 01:22:30|106720.1|106670.1|106717.9|106667.9|106721.9|106671.9|106716.6|106666.6|14
1740446560000|2025-02-25 01:22:40|106717.8|106667.8|106717.8|106667.8|106717.8|106667.8|106717.8|106667.8|1
1740446570000|2025-02-25 01:22:50|106720.3|106670.3|106717.7|106667.7|106720.3|106670.3|106713.4|106663.4|14
1740446590000|2025-02-25 01:23:10|106716.6|106666.6|106716.9|106666.9|106717.2|106667.2|106713.3|106663.3|8
1740446600000|2025-02-25 01:23:20|106714.8|106664.8|106715.6|106665.6|106717.6|106667.6|106714.8|106664.8|3
1740446620000|2025-02-25 01:23:40|106717.6|106667.6|106715.7|106665.7|106717.6|106667.6|106712.8|106662.8|5
1740446630000|2025-02-25 01:23:50|106712.3|106662.3|106716.1|106666.1|106719.7|106669.7|106712.3|106662.3|19
1740446640000|2025-02-25 01:24:00|106720.7|106670.7|106719.1|106669.1|106720.7|106670.7|106719.1|106669.1|3
1740446650000|2025-02-25 01:24:10|106716.5|106666.5|106716.5|106666.5|106716.5|106666.5|106716.5|106666.5|1
1740446660000|2025-02-25 01:24:20|106719.1|106669.1|106718.8|106668.8|106722.7|106672.7|106716.5|106666.5|7
1740446670000|2025-02-25 01:24:30|106717.4|106667.4|106719.5|106669.5|106719.5|106669.5|106717.4|106667.4|2
1740446680000|2025-02-25 01:24:40|106721.8|106671.8|106720.1|106670.1|106721.8|106671.8|106720.1|106670.1|2
1740446690000|2025-02-25 01:24:50|106719.1|106669.1|106718.8|106668.8|106723.8|106673.8|106718.5|106668.5|10
1740446700000|2025-02-25 01:25:00|106720.5|106670.5|106733.8|106683.8|106738.4|106688.4|106717.1|106667.1|25
1740446710000|2025-02-25 01:25:10|106732.1|106682.1|106731.8|106681.8|106734.1|106684.1|106731.8|106681.8|3
1740446720000|2025-02-25 01:25:20|106734.1|106684.1|106734.1|106684.1|106734.1|106684.1|106734.1|106684.1|1
1740446730000|2025-02-25 01:25:30|106737.5|106687.5|106734.5|106684.5|106737.5|106687.5|106734.5|106684.5|2
1740446740000|2025-02-25 01:25:40|106731|106681|106736.1|106686.1|106736.1|106686.1|106719|106669|10
1740446750000|2025-02-25 01:25:50|106733.8|106683.8|106734.1|106684.1|106739.1|106689.1|106732.5|106682.5|5
1740446760000|2025-02-25 01:26:00|106736.1|106686.1|106738.9|106688.9|106738.9|106688.9|106731.5|106681.5|13
1740446770000|2025-02-25 01:26:10|106737.2|106687.2|106724.7|106674.7|106738.4|106688.4|106723.8|106673.8|17
1740446780000|2025-02-25 01:26:20|106722.4|106672.4|106724.4|106674.4|106724.4|106674.4|106722.4|106672.4|2
1740446790000|2025-02-25 01:26:30|106725.4|106675.4|106733.3|106683.3|106735.2|106685.2|106725.4|106675.4|11
1740446800000|2025-02-25 01:26:40|106738.1|106688.1|106732.3|106682.3|106738.1|106688.1|106732.3|106682.3|3
1740446810000|2025-02-25 01:26:50|106725.4|106675.4|106726.8|106676.8|106728.8|106678.8|106724.8|106674.8|6
1740446820000|2025-02-25 01:27:00|106729.1|106679.1|106734.8|106684.8|106734.8|106684.8|106729.1|106679.1|6
1740446830000|2025-02-25 01:27:10|106733|106683|106734.9|106684.9|106734.9|106684.9|106733|106683|2
1740446850000|2025-02-25 01:27:30|106736.6|106686.6|106741.4|106691.4|106745.3|106695.3|106736.6|106686.6|12
1740446860000|2025-02-25 01:27:40|106743.7|106693.7|106741.7|106691.7|106743.8|106693.8|106740|106690|9
1740446880000|2025-02-25 01:28:00|106745.7|106695.7|106741|106691|106745.7|106695.7|106741|106691|2
1740446890000|2025-02-25 01:28:10|106740.5|106690.5|106730.2|106680.2|106742.9|106692.9|106729.9|106679.9|13
1740446900000|2025-02-25 01:28:20|106724.9|106674.9|106722.9|106672.9|106725.7|106675.7|106720.2|106670.2|6
1740446910000|2025-02-25 01:28:30|106721.4|106671.4|106700.3|106650.3|106721.4|106671.4|106697.2|106647.2|31
1740446920000|2025-02-25 01:28:40|106697.6|106647.6|106699.3|106649.3|106700.6|106650.6|106695.9|106645.9|16
1740446930000|2025-02-25 01:28:50|106698.3|106648.3|106698.9|106648.9|106703.9|106653.9|106696.6|106646.6|26
1740446940000|2025-02-25 01:29:00|106697.7|106647.7|106701.9|106651.9|106710.1|106655.8|106693.9|106634.3|50
1740446950000|2025-02-25 01:29:10|106704.4|106654.4|106712.5|106662.5|106713.2|106663.2|106702.6|106652.6|29
1740446960000|2025-02-25 01:29:20|106712.7|106662.7|106705.7|106655.7|106725|106665.5|106704|106646|61
1740446970000|2025-02-25 01:29:30|106707.3|106657.3|106726.7|106647.8|106728|106664.7|106706.5|106643.8|58
1740446980000|2025-02-25 01:29:40|106711.9|106644.5|106712.4|106662.4|106727.5|106664|106702.8|106643.2|53
1740446990000|2025-02-25 01:29:50|106709.5|106659.5|106708.2|106658.2|106714.1|106664.1|106706.6|106656.6|30
1740447000000|2025-02-25 01:30:00|106713.1|106663.1|106705.1|106631.3|106713.1|106663.1|106690.6|106623.9|53
1740447010000|2025-02-25 01:30:10|106695.5|106645.5|106692.3|106642.3|106711.6|106648.3|106688.4|106624.6|44
1740447020000|2025-02-25 01:30:20|106691.2|106641.2|106686.8|106636.8|106706.1|106641.4|106677.4|106597.1|55
1740447030000|2025-02-25 01:30:30|106684|106634|106686|106636|106689|106639|106682.4|106632.4|29
1740447040000|2025-02-25 01:30:40|106688.7|106638.7|106687.4|106637.4|106689.3|106639.3|106681.1|106631.1|24
1740447050000|2025-02-25 01:30:50|106690.1|106640.1|106708.9|106627|106708.9|106650|106684.3|106627|39
1740447060000|2025-02-25 01:31:00|106684|106634|106709.5|106659.5|106710.9|106660.9|106684|106627|42
1740447070000|2025-02-25 01:31:10|106708.2|106658.2|106710.5|106660.5|106710.6|106660.6|106704.8|106654.8|20
1740447080000|2025-02-25 01:31:20|106707.7|106657.7|106711.4|106661.4|106715.5|106665.5|106705.1|106655.1|39
1740447090000|2025-02-25 01:31:30|106710.7|106660.7|106708.3|106658.3|106711.9|106661.9|106702.6|106652.6|17
1740447100000|2025-02-25 01:31:40|106709.6|106659.6|106713.7|106663.7|106713.7|106663.7|106708.4|106658.4|10
1740447110000|2025-02-25 01:31:50|106714|106664|106712.4|106662.4|106721.1|106671.1|106712.4|106662.4|9
1740447120000|2025-02-25 01:32:00|106715.9|106665.9|106715.7|106665.7|106720.4|106670.4|106710.8|106660.8|14
1740447130000|2025-02-25 01:32:10|106718.5|106668.5|106717.5|106667.5|106720.3|106670.3|106716.4|106666.4|10
1740447140000|2025-02-25 01:32:20|106717|106667|106696.8|106646.8|106717|106667|106696.8|106646.8|27
1740447150000|2025-02-25 01:32:30|106694.1|106644.1|106693.9|106643.9|106698.3|106648.3|106691.6|106641.6|16
1740447160000|2025-02-25 01:32:40|106696.7|106646.7|106702.3|106652.3|106705.9|106655.9|106693.6|106643.6|33
1740447170000|2025-02-25 01:32:50|106699.6|106649.6|106706.2|106656.2|106707.9|106657.9|106699.3|106649.3|13
1740447180000|2025-02-25 01:33:00|106703.4|106653.4|106706.9|106656.9|106709.3|106659.3|106700.7|106650.7|55
1740447190000|2025-02-25 01:33:10|106710.6|106660.6|106711.6|106661.6|106714.5|106664.5|106705|106655|25
1740447200000|2025-02-25 01:33:20|106707.5|106657.5|106714.6|106664.6|106715.4|106665.4|106707.5|106657.5|10
1740447210000|2025-02-25 01:33:30|106711.2|106661.2|106712.3|106662.3|106715.8|106665.8|106707.7|106657.7|14
1740447220000|2025-02-25 01:33:40|106714|106664|106709|106659|106716.4|106666.4|106709|106659|28
1740447230000|2025-02-25 01:33:50|106711.5|106661.5|106711|106661|106716.6|106666.6|106709.1|106659.1|14
1740447240000|2025-02-25 01:34:00|106713.5|106663.5|106713.5|106663.5|106713.5|106663.5|106713.5|106663.5|1
1740447250000|2025-02-25 01:34:10|106715|106665|106714.7|106664.7|106716|106666|106714.7|106664.7|4
1740447260000|2025-02-25 01:34:20|106711.2|106661.2|106718.2|106668.2|106722.4|106672.4|106711.2|106661.2|20
1740447270000|2025-02-25 01:34:30|106712.1|106662.1|106718.3|106668.3|106718.6|106668.6|106712.1|106662.1|3
1740447280000|2025-02-25 01:34:40|106720.8|106670.8|106733.7|106683.7|106733.7|106683.7|106720.8|106670.8|13
1740447290000|2025-02-25 01:34:50|106735.5|106685.5|106733.9|106683.9|106739.3|106689.3|106730.7|106680.7|13
1740447300000|2025-02-25 01:35:00|106737.6|106687.6|106736.4|106686.4|106737.7|106687.7|106731.3|106681.3|16
1740447310000|2025-02-25 01:35:10|106739.1|106689.1|106744.8|106694.8|106746.8|106696.8|106739.1|106689.1|18
1740447320000|2025-02-25 01:35:20|106742.2|106692.2|106742.1|106692.1|106747.2|106697.2|106740.2|106690.2|7
1740447330000|2025-02-25 01:35:30|106739.9|106689.9|106739.1|106689.1|106742.4|106692.4|106732.4|106682.4|18
1740447340000|2025-02-25 01:35:40|106735.8|106685.8|106730.7|106680.7|106738.3|106688.3|106729.7|106679.7|15
1740447360000|2025-02-25 01:36:00|106735.3|106685.3|106734.4|106684.4|106740.3|106690.3|106734.4|106684.4|8
1740447370000|2025-02-25 01:36:10|106732.9|106682.9|106731|106681|106734.6|106684.6|106721.9|106671.9|33
1740447380000|2025-02-25 01:36:20|106729.8|106679.8|106720.8|106670.8|106729.8|106679.8|106718.3|106668.3|38
1740447390000|2025-02-25 01:36:30|106719.5|106669.5|106720.7|106670.7|106723.3|106673.3|106718.8|106668.8|13
1740447400000|2025-02-25 01:36:40|106719|106669|106724.3|106674.3|106727.8|106677.8|106719|106669|23
1740447410000|2025-02-25 01:36:50|106722.8|106672.8|106713.6|106663.6|106722.8|106672.8|106709.2|106659.2|35
1740447420000|2025-02-25 01:37:00|106716.5|106666.5|106713.3|106663.3|106717.8|106667.8|106710.4|106660.4|38
1740447430000|2025-02-25 01:37:10|106716.2|106666.2|106706.6|106656.6|106718.7|106668.7|106706.6|106656.6|66
1740447440000|2025-02-25 01:37:20|106708.3|106658.3|106720.7|106670.7|106723.1|106673.1|106706.5|106656.5|35
1740447450000|2025-02-25 01:37:30|106716.3|106666.3|106714.4|106664.4|106753.7|106671.5|106709.7|106653.4|57
1740447460000|2025-02-25 01:37:40|106710.8|106660.8|106703.8|106653.8|106725.5|106666.3|106701.3|106641.7|46
1740447470000|2025-02-25 01:37:50|106704.1|106654.1|106708|106658|106739.8|106663.4|106704.1|106641.1|64
1740447480000|2025-02-25 01:38:00|106708.3|106658.3|106701.9|106651.9|106712.3|106662.3|106699.2|106649.2|51
1740447500000|2025-02-25 01:38:20|106703.5|106653.5|106706.1|106656.1|106713.1|106663.1|106703.5|106653.5|13
1740447510000|2025-02-25 01:38:30|106704.9|106654.9|106714.5|106664.5|106725.8|106665.6|106703.1|106646.8|38
1740447520000|2025-02-25 01:38:40|106712.9|106662.9|106714.9|106664.9|106716.7|106666.7|106708.6|106658.6|38
1740447530000|2025-02-25 01:38:50|106716.5|106666.5|106712.5|106662.5|106716.5|106666.5|106708.2|106658.2|11
1740447540000|2025-02-25 01:39:00|106711.1|106661.1|106716.3|106666.3|106718.7|106668.7|106707.5|106657.5|39
1740447550000|2025-02-25 01:39:10|106714.6|106664.6|106719.5|106669.5|106738|106675.8|106712.9|106662.9|36
1740447560000|2025-02-25 01:39:20|106724.4|106674.4|106720.1|106670.1|106725.4|106675.4|106718.8|106668.8|11
1740447570000|2025-02-25 01:39:30|106717.6|106667.6|106716.6|106666.6|106721.4|106671.4|106713|106663|14
1740447580000|2025-02-25 01:39:40|106716.7|106666.7|106716.7|106666.7|106720.5|106670.5|106715|106665|6
1740447590000|2025-02-25 01:39:50|106715.2|106665.2|106711.4|106661.4|106719.4|106669.4|106711.4|106661.4|13
1740447600000|2025-02-25 01:40:00|106708.2|106658.2|106709.4|106659.4|106712.3|106662.3|106705.6|106655.6|42
1740447610000|2025-02-25 01:40:10|106711.4|106661.4|106711.2|106661.2|106713.8|106663.8|106707.9|106657.9|15
1740447620000|2025-02-25 01:40:20|106708.3|106658.3|106707.4|106657.4|106713.1|106663.1|106705.7|106655.7|23
1740447630000|2025-02-25 01:40:30|106705.6|106655.6|106700.8|106650.8|106711.2|106661.2|106699.4|106649.4|27
1740447640000|2025-02-25 01:40:40|106702.2|106652.2|106691.9|106641.9|106716.6|106655.6|106689.3|106639.3|62
1740447650000|2025-02-25 01:40:50|106693.7|106643.7|106697.5|106647.5|106703|106648.8|106690.4|106632.2|29
1740447660000|2025-02-25 01:41:00|106691.5|106641.5|106694.8|106644.8|106698.9|106648.9|106689|106639|22
1740447670000|2025-02-25 01:41:10|106691.9|106641.9|106692.9|106642.9|106697.8|106647.8|106690.6|106640.6|24
1740447680000|2025-02-25 01:41:20|106693|106643|106697.7|106647.7|106700.2|106650.2|106690.6|106640.6|44
1740447690000|2025-02-25 01:41:30|106698.4|106648.4|106704|106654|106704.4|106654.4|106698.4|106648.4|8
1740447700000|2025-02-25 01:41:40|106704.4|106654.4|106699.9|106649.9|106704.4|106654.4|106694.7|106644.7|18
1740447710000|2025-02-25 01:41:50|106701.8|106651.8|106706.7|106656.7|106710.2|106660.2|106698.4|106648.4|28
1740447720000|2025-02-25 01:42:00|106704|106654|106702.8|106652.8|106711.6|106661.6|106698.3|106648.3|38
1740447730000|2025-02-25 01:42:10|106700|106650|106704.8|106654.8|106706.8|106656.8|106699.9|106649.9|19
1740447740000|2025-02-25 01:42:20|106701.5|106651.5|106702.9|106652.9|106705.5|106655.5|106698.6|106648.6|24
1740447750000|2025-02-25 01:42:30|106706.9|106656.9|106702.3|106652.3|106707.3|106657.3|106699|106649|29
1740447760000|2025-02-25 01:42:40|106700|106650|106702.1|106652.1|106705.8|106655.8|106697.7|106647.7|24
1740447770000|2025-02-25 01:42:50|106702.8|106652.8|106704.6|106654.6|106708.5|106658.5|106702.8|106652.8|6
1740447780000|2025-02-25 01:43:00|106708.6|106658.6|106709.9|106659.9|106710.4|106660.4|106703|106653|20
1740447790000|2025-02-25 01:43:10|106712.4|106662.4|106706.6|106656.6|106717|106667|106704.3|106654.3|26
1740447800000|2025-02-25 01:43:20|106708.9|106658.9|106706.9|106656.9|106711.4|106661.4|106702.2|106652.2|18
1740447810000|2025-02-25 01:43:30|106708.5|106658.5|106710.2|106660.2|106712.3|106662.3|106706.7|106656.7|10
1740447820000|2025-02-25 01:43:40|106709.7|106659.7|106708.5|106658.5|106713.3|106663.3|106707.5|106657.5|10
1740447830000|2025-02-25 01:43:50|106705.9|106655.9|106708.7|106658.7|106709|106659|106705.9|106655.9|4
1740447840000|2025-02-25 01:44:00|106706.2|106656.2|106711.9|106661.9|106711.9|106661.9|106704.1|106654.1|21
1740447850000|2025-02-25 01:44:10|106707.4|106657.4|106710|106660|106710|106660|106707.4|106657.4|2
1740447860000|2025-02-25 01:44:20|106707.9|106657.9|106703.6|106653.6|106707.9|106657.9|106703.6|106653.6|3
1740447870000|2025-02-25 01:44:30|106702.6|106652.6|106705.4|106655.4|106706.9|106656.9|106702.6|106652.6|3
1740447880000|2025-02-25 01:44:40|106710.2|106660.2|106712.5|106662.5|106712.5|106662.5|106710.2|106660.2|3
1740447890000|2025-02-25 01:44:50|106710.8|106660.8|106714.4|106664.4|106714.4|106664.4|106707.5|106657.5|6
1740447900000|2025-02-25 01:45:00|106707|106657|106713.8|106663.8|106714.2|106664.2|106706|106656|19
1740447910000|2025-02-25 01:45:10|106715.5|106665.5|106717.5|106667.5|106723.8|106673.8|106714.3|106664.3|19
1740447920000|2025-02-25 01:45:20|106722.3|106672.3|106718|106668|106722.3|106672.3|106716.9|106666.9|5
1740447930000|2025-02-25 01:45:30|106718.7|106668.7|106718.7|106668.7|106722.1|106672.1|106715.7|106665.7|21
1740447940000|2025-02-25 01:45:40|106713.2|106663.2|106719.7|106669.7|106719.7|106669.7|106713.2|106663.2|2
1740447960000|2025-02-25 01:46:00|106722.4|106672.4|106723.1|106673.1|106723.1|106673.1|106722.4|106672.4|2
1740447970000|2025-02-25 01:46:10|106720.6|106670.6|106715.4|106665.4|106720.6|106670.6|106715.4|106665.4|3
1740447980000|2025-02-25 01:46:20|106716|106666|106716.9|106666.9|106718.4|106668.4|106715.9|106665.9|8
1740448000000|2025-02-25 01:46:40|106716.2|106666.2|106716.2|106666.2|106716.2|106666.2|106716.2|106666.2|1
1740448010000|2025-02-25 01:46:50|106716.5|106666.5|106710.9|106660.9|106719|106669|106708.1|106658.1|22
1740448020000|2025-02-25 01:47:00|106706.4|106656.4|106708.5|106658.5|106716.2|106666.2|106706.4|106656.4|21
1740448030000|2025-02-25 01:47:10|106711.1|106661.1|106711.1|106661.1|106716|106666|106711.1|106661.1|5
1740448040000|2025-02-25 01:47:20|106712.1|106662.1|106712.1|106662.1|106712.1|106662.1|106712.1|106662.1|1
1740448050000|2025-02-25 01:47:30|106712.8|106662.8|106712.9|106662.9|106712.9|106662.9|106711.1|106661.1|3
1740448080000|2025-02-25 01:48:00|106711.5|106661.5|106714.5|106664.5|106714.5|106664.5|106711.5|106661.5|6
1740448090000|2025-02-25 01:48:10|106716.2|106666.2|106707.8|106657.8|106716.2|106666.2|106707.8|106657.8|29
1740448100000|2025-02-25 01:48:20|106705.8|106655.8|106698.7|106648.7|106705.8|106655.8|106693.7|106643.7|8
1740448110000|2025-02-25 01:48:30|106701.3|106651.3|106706.1|106632.8|106714.1|106654.3|106696.3|106632.8|39
1740448120000|2025-02-25 01:48:40|106693.6|106631.4|106697.8|106647.8|106700.4|106650.4|106692.5|106631.4|29
1740448130000|2025-02-25 01:48:50|106699.9|106649.9|106702.7|106652.7|106703.5|106653.5|106696.6|106646.6|15
1740448140000|2025-02-25 01:49:00|106703.3|106653.3|106703.3|106653.3|106703.3|106653.3|106703.3|106653.3|1
1740448160000|2025-02-25 01:49:20|106701.3|106651.3|106703|106653|106703|106653|106699.9|106649.9|5
1740448180000|2025-02-25 01:49:40|106701.2|106651.2|106703.8|106653.8|106703.9|106653.9|106700.4|106650.4|9
1740448190000|2025-02-25 01:49:50|106704.5|106654.5|106712.2|106662.2|106714|106664|106702.6|106652.6|19
1740448200000|2025-02-25 01:50:00|106714.8|106664.8|106713.1|106663.1|106715.5|106665.5|106712.2|106662.2|6
1740448210000|2025-02-25 01:50:10|106713.9|106663.9|106713.9|106663.9|106713.9|106663.9|106713.9|106663.9|1
1740448220000|2025-02-25 01:50:20|106714.6|106664.6|106712.1|106662.1|106718.4|106668.4|106709|106659|18
1740448230000|2025-02-25 01:50:30|106712.6|106662.6|106709.2|106659.2|106716.7|106666.7|106707.3|106657.3|22
1740448240000|2025-02-25 01:50:40|106707.4|106657.4|106711.8|106661.8|106713|106663|106703.6|106653.6|20
1740448260000|2025-02-25 01:51:00|106712|106662|106708.6|106658.6|106713.5|106663.5|106705.9|106655.9|11
1740448270000|2025-02-25 01:51:10|106706.5|106656.5|106708.6|106658.6|106711.7|106661.7|106705.6|106655.6|11
1740448290000|2025-02-25 01:51:30|106707.3|106657.3|106709.1|106659.1|106709.1|106659.1|106704.7|106654.7|5
1740448300000|2025-02-25 01:51:40|106710.9|106660.9|106710.9|106660.9|106710.9|106660.9|106710.9|106660.9|1
1740448310000|2025-02-25 01:51:50|106712.6|106662.6|106712.6|106662.6|106712.6|106662.6|106712.6|106662.6|1
1740448330000|2025-02-25 01:52:10|106711.7|106661.7|106709.1|106659.1|106712.9|106662.9|106706.2|106656.2|7
1740448340000|2025-02-25 01:52:20|106706.1|106656.1|106708.9|106658.9|106711.9|106661.9|106706.1|106656.1|5
1740448350000|2025-02-25 01:52:30|106708.8|106658.8|106711.3|106661.3|106711.3|106661.3|106706.4|106656.4|8
1740448360000|2025-02-25 01:52:40|106710.6|106660.6|106710.6|106660.6|106710.6|106660.6|106710.6|106660.6|1
1740448370000|2025-02-25 01:52:50|106708|106658|106693.5|106643.5|106708|106658|106690.8|106640.8|16
1740448380000|2025-02-25 01:53:00|106690.9|106640.9|106692.2|106642.2|106693.1|106643.1|106690.6|106640.6|8
1740448390000|2025-02-25 01:53:10|106689.5|106639.5|106691.4|106641.4|106693.9|106643.9|106689.5|106639.5|12
1740448400000|2025-02-25 01:53:20|106692.8|106642.8|106691.8|106641.8|106695.9|106645.9|106691.8|106641.8|6
1740448410000|2025-02-25 01:53:30|106693.6|106643.6|106692|106642|106693.6|106643.6|106690.3|106640.3|5
1740448420000|2025-02-25 01:53:40|106689.3|106639.3|106692|106642|106693.5|106643.5|106689.2|106639.2|11
1740448430000|2025-02-25 01:53:50|106693.6|106643.6|106698.9|106648.9|106699.4|106649.4|106693.6|106643.6|9
1740448440000|2025-02-25 01:54:00|106695.5|106645.5|106694.7|106644.7|106696.2|106646.2|106690.7|106640.7|7
1740448450000|2025-02-25 01:54:10|106693.5|106643.5|106695.4|106645.4|106695.4|106645.4|106693.5|106643.5|2
1740448460000|2025-02-25 01:54:20|106694.3|106644.3|106695.7|106645.7|106695.7|106645.7|106694.3|106644.3|2
1740448470000|2025-02-25 01:54:30|106694|106644|106702.8|106652.8|106702.8|106652.8|106694|106644|6
1740448480000|2025-02-25 01:54:40|106702.4|106652.4|106712.8|106662.8|106715.4|106665.4|106702.4|106652.4|12
1740448500000|2025-02-25 01:55:00|106714.7|106664.7|106714.3|106664.3|106715.8|106665.8|106714.3|106664.3|4
1740448510000|2025-02-25 01:55:10|106713.6|106663.6|106713.6|106663.6|106713.6|106663.6|106713.6|106663.6|1
1740448520000|2025-02-25 01:55:20|106712.4|106662.4|106706.3|106656.3|106712.4|106662.4|106704.5|106654.5|10
1740448530000|2025-02-25 01:55:30|106704.5|106654.5|106704.2|106654.2|106705.3|106655.3|106704.2|106654.2|3
1740448540000|2025-02-25 01:55:40|106700.5|106650.5|106702.1|106652.1|106703.8|106653.8|106698.9|106648.9|9
1740448550000|2025-02-25 01:55:50|106700.1|106650.1|106702|106652|106702|106652|106698.4|106648.4|6
1740448560000|2025-02-25 01:56:00|106699|106649|106698.7|106648.7|106701.8|106651.8|106695.9|106645.9|12
1740448570000|2025-02-25 01:56:10|106691.9|106641.9|106692.1|106642.1|106693.4|106643.4|106690.9|106640.9|8
1740448580000|2025-02-25 01:56:20|106694.9|106644.9|106693.1|106643.1|106694.9|106644.9|106691.6|106641.6|7
1740448590000|2025-02-25 01:56:30|106690.9|106640.9|106694.7|106644.7|106698.1|106648.1|106690.9|106640.9|7
1740448600000|2025-02-25 01:56:40|106694|106644|106693.3|106643.3|106694|106644|106691.4|106641.4|7
1740448610000|2025-02-25 01:56:50|106694.7|106644.7|106697.6|106647.6|106697.6|106647.6|106692.9|106642.9|10
1740448620000|2025-02-25 01:57:00|106699.3|106649.3|106699.5|106649.5|106701.2|106651.2|106699.3|106649.3|3
1740448630000|2025-02-25 01:57:10|106693.6|106643.6|106691.3|106641.3|106693.6|106643.6|106691.3|106641.3|3
1740448640000|2025-02-25 01:57:20|106690.6|106640.6|106677.1|106627.1|106690.6|106640.6|106676.9|106626.9|41
1740448650000|2025-02-25 01:57:30|106678.6|106628.6|106688.7|106638.7|106689.4|106639.4|106678.6|106628.6|9
1740448660000|2025-02-25 01:57:40|106685.4|106635.4|106691.3|106641.3|106694.3|106644.3|106685.4|106635.4|12
1740448670000|2025-02-25 01:57:50|106692|106642|106701|106651|106701|106651|106690|106640|12
1740448680000|2025-02-25 01:58:00|106701.7|106651.7|106707.2|106657.2|106707.8|106657.8|106694.2|106644.2|29
1740448690000|2025-02-25 01:58:10|106705|106655|106704.2|106654.2|106709.5|106659.5|106703.1|106653.1|9
1740448700000|2025-02-25 01:58:20|106707.5|106657.5|106703.7|106653.7|106707.5|106657.5|106702.9|106652.9|12
1740448710000|2025-02-25 01:58:30|106707.5|106657.5|106708.2|106658.2|106710.7|106660.7|106704|106654|15
1740448720000|2025-02-25 01:58:40|106708.5|106658.5|106703.6|106653.6|106712.1|106662.1|106701.4|106651.4|24
1740448730000|2025-02-25 01:58:50|106703.1|106653.1|106706.8|106656.8|106709.3|106659.3|106703.1|106653.1|11
1740448740000|2025-02-25 01:59:00|106708.9|106658.9|106708.2|106658.2|106709.7|106659.7|106706.6|106656.6|6
1740448750000|2025-02-25 01:59:10|106709.6|106659.6|106707.6|106657.6|106709.6|106659.6|106707.6|106657.6|3
1740448760000|2025-02-25 01:59:20|106706.3|106656.3|106706.8|106656.8|106712.2|106662.2|106706.3|106656.3|12
1740448770000|2025-02-25 01:59:30|106709.4|106659.4|106705.5|106655.5|106710.6|106660.6|106703|106653|9
1740448780000|2025-02-25 01:59:40|106704|106654|106702|106652|106704|106654|106700.5|106650.5|6
1740448790000|2025-02-25 01:59:50|106703|106653|106706.9|106656.9|106709.9|106659.9|106699.4|106649.4|29
1740448800000|2025-02-25 02:00:00|106707.2|106657.2|106711.9|106661.9|106714.4|106664.4|106700.3|106650.3|65
1740448810000|2025-02-25 02:00:10|106713.6|106663.6|106710.9|106660.9|106722.5|106672.5|106705.9|106643.7|62
1740448820000|2025-02-25 02:00:20|106710.7|106660.7|106707.9|106657.9|106714.9|106664.9|106706.4|106656.4|21
1740448830000|2025-02-25 02:00:30|106706.7|106656.7|106705.5|106655.5|106708.2|106658.2|106703.3|106653.3|13
1740448840000|2025-02-25 02:00:40|106706.8|106656.8|106701.7|106651.7|106706.8|106656.8|106695.9|106645.9|16
1740448850000|2025-02-25 02:00:50|106700.5|106650.5|106689.8|106639.8|106702.2|106652.2|106689.2|106639.2|23
1740448860000|2025-02-25 02:01:00|106688.7|106638.7|106684.2|106634.2|106693.9|106643.9|106681.4|106631.4|20
1740448870000|2025-02-25 02:01:10|106681.9|106631.9|106686.1|106636.1|106686.1|106636.1|106681.9|106631.9|8
1740448880000|2025-02-25 02:01:20|106686.4|106636.4|106684.7|106634.7|106686.9|106636.9|106683.3|106633.3|10
1740448890000|2025-02-25 02:01:30|106682.6|106632.6|106680.3|106630.3|106686|106636|106675.2|106625.2|55
1740448900000|2025-02-25 02:01:40|106681.6|106631.6|106683.2|106633.2|106684.9|106634.9|106674.8|106624.8|38
1740448910000|2025-02-25 02:01:50|106679|106629|106682.7|106632.7|106684.8|106634.8|106674.8|106624.8|31
1740448920000|2025-02-25 02:02:00|106679.1|106629.1|106682.2|106632.2|106684.8|106634.8|106676.1|106626.1|43
1740448930000|2025-02-25 02:02:10|106680.4|106630.4|106683.3|106633.3|106685.6|106635.6|106680.4|106630.4|4
1740448940000|2025-02-25 02:02:20|106681.9|106631.9|106681.1|106631.1|106684.5|106634.5|106675|106625|50
1740448950000|2025-02-25 02:02:30|106682.8|106632.8|106686.8|106636.8|106687.2|106637.2|106682.8|106632.8|6
1740448960000|2025-02-25 02:02:40|106684.5|106634.5|106681.9|106631.9|106684.5|106634.5|106678.4|106628.4|7
1740448980000|2025-02-25 02:03:00|106679.2|106629.2|106677.3|106627.3|106683.5|106633.5|106672.6|106622.6|23
1740448990000|2025-02-25 02:03:10|106681.7|106631.7|106681.8|106631.8|106681.8|106631.8|106674.2|106624.2|14
1740449000000|2025-02-25 02:03:20|106676.9|106626.9|106673|106623|106681.8|106631.8|106671.2|106621.2|40
1740449010000|2025-02-25 02:03:30|106678.5|106628.5|106682.7|106632.7|106686.1|106636.1|106676.8|106626.8|20
1740449030000|2025-02-25 02:03:50|106678.1|106628.1|106682.7|106632.7|106682.7|106632.7|106678.1|106628.1|2
1740449040000|2025-02-25 02:04:00|106680.4|106630.4|106682.1|106632.1|106683.9|106633.9|106677.9|106627.9|20
1740449050000|2025-02-25 02:04:10|106683.9|106633.9|106682.7|106632.7|106683.9|106633.9|106681|106631|8
1740449060000|2025-02-25 02:04:20|106685.4|106635.4|106683.7|106633.7|106685.4|106635.4|106680.8|106630.8|9
1740449090000|2025-02-25 02:04:50|106684.3|106634.3|106690.5|106640.5|106694.4|106644.4|106684.3|106634.3|22
1740449100000|2025-02-25 02:05:00|106688.8|106638.8|106697.7|106647.7|106704.6|106654.6|106682.8|106632.8|26
1740449110000|2025-02-25 02:05:10|106698.9|106648.9|106694|106644|106704.3|106654.3|106690.7|106640.7|19
1740449120000|2025-02-25 02:05:20|106690.7|106640.7|106691.7|106641.7|106693.6|106643.6|106690.7|106640.7|7
1740449130000|2025-02-25 02:05:30|106688.6|106638.6|106689.8|106639.8|106691.2|106641.2|106686.7|106636.7|9
1740449140000|2025-02-25 02:05:40|106689.1|106639.1|106690.8|106640.8|106690.8|106640.8|106689.1|106639.1|2
1740449150000|2025-02-25 02:05:50|106687.2|106637.2|106693.1|106643.1|106693.1|106643.1|106687.2|106637.2|4
1740449160000|2025-02-25 02:06:00|106692.4|106642.4|106692.4|106642.4|106692.4|106642.4|106692.4|106642.4|1
1740449170000|2025-02-25 02:06:10|106695.5|106645.5|106695.5|106645.5|106695.5|106645.5|106695.5|106645.5|1
1740449180000|2025-02-25 02:06:20|106696.5|106646.5|106694.4|106644.4|106697.5|106647.5|106690.1|106640.1|11
1740449190000|2025-02-25 02:06:30|106690.6|106640.6|106697.4|106647.4|106697.4|106647.4|106690.6|106640.6|10
1740449200000|2025-02-25 02:06:40|106698.1|106648.1|106701.8|106651.8|106707.5|106657.5|106698.1|106648.1|19
1740449210000|2025-02-25 02:06:50|106707|106657|106705.2|106655.2|106710|106660|106699.3|106649.3|34
1740449220000|2025-02-25 02:07:00|106702.2|106652.2|106702|106652|106707.5|106657.5|106698.5|106648.5|19
1740449230000|2025-02-25 02:07:10|106703.6|106653.6|106703.9|106653.9|106706.4|106656.4|106697.4|106647.4|42
1740449240000|2025-02-25 02:07:20|106703.6|106653.6|106693.7|106643.7|106706.9|106656.9|106693.7|106643.7|31
1740449250000|2025-02-25 02:07:30|106698|106648|106694.4|106644.4|106698|106648|106688.9|106638.9|11
1740449260000|2025-02-25 02:07:40|106692.3|106642.3|106687.6|106637.6|106695|106645|106683.7|106633.7|23
1740449270000|2025-02-25 02:07:50|106690.4|106640.4|106686.9|106636.9|106690.5|106640.5|106684.1|106634.1|21
1740449280000|2025-02-25 02:08:00|106688.3|106638.3|106688.7|106638.7|106692.3|106642.3|106685.8|106635.8|15
1740449290000|2025-02-25 02:08:10|106687.7|106637.7|106690.7|106640.7|106693|106643|106681.4|106631.4|40
1740449300000|2025-02-25 02:08:20|106693.3|106643.3|106694.5|106644.5|106695.2|106645.2|106689.8|106639.8|10
1740449310000|2025-02-25 02:08:30|106690.7|106640.7|106694.5|106644.5|106694.5|106644.5|106690.7|106640.7|2
1740449320000|2025-02-25 02:08:40|106691.8|106641.8|106694.5|106644.5|106694.5|106644.5|106690.7|106640.7|8
1740449330000|2025-02-25 02:08:50|106695.5|106645.5|106694.8|106644.8|106695.5|106645.5|106689.7|106639.7|12
1740449340000|2025-02-25 02:09:00|106691.4|106641.4|106691.2|106641.2|106694.8|106644.8|106691.2|106641.2|6
1740449350000|2025-02-25 02:09:10|106686.9|106636.9|106690.6|106640.6|106691.2|106641.2|106686.9|106636.9|8
1740449360000|2025-02-25 02:09:20|106688.9|106638.9|106683.8|106633.8|106688.9|106638.9|106682.7|106632.7|12
1740449370000|2025-02-25 02:09:30|106682.8|106632.8|106683|106633|106684.1|106634.1|106679.6|106629.6|17
1740449380000|2025-02-25 02:09:40|106681.2|106631.2|106682.8|106632.8|106682.8|106632.8|106681.2|106631.2|2
1740449400000|2025-02-25 02:10:00|106680.7|106630.7|106682.6|106632.6|106684.9|106634.9|106676.1|106626.1|6
1740449410000|2025-02-25 02:10:10|106676.9|106626.9|106683.1|106633.1|106686.7|106636.7|106676.7|106626.7|13
1740449430000|2025-02-25 02:10:30|106685.6|106635.6|106684.3|106634.3|106685.6|106635.6|106684.3|106634.3|2
1740449440000|2025-02-25 02:10:40|106682.3|106632.3|106682.2|106632.2|106682.3|106632.3|106682.2|106632.2|2
1740449450000|2025-02-25 02:10:50|106680.1|106630.1|106680.2|106630.2|106683.3|106633.3|106673.7|106623.7|12
1740449460000|2025-02-25 02:11:00|106676.3|106626.3|106667.3|106617.3|106680.6|106630.6|106664.5|106614.5|31
1740449470000|2025-02-25 02:11:10|106663.6|106613.6|106679.7|106629.7|106679.7|106629.7|106663.6|106613.6|15
1740449480000|2025-02-25 02:11:20|106678|106628|106674.6|106624.6|106685|106635|106672.6|106622.6|27
1740449490000|2025-02-25 02:11:30|106675.7|106625.7|106680|106630|106681.2|106631.2|106673.7|106623.7|14
1740449500000|2025-02-25 02:11:40|106681|106631|106679.7|106629.7|106681|106631|106679.7|106629.7|2
1740449520000|2025-02-25 02:12:00|106682.5|106632.5|106682.5|106632.5|106682.5|106632.5|106682.5|106632.5|1
1740449550000|2025-02-25 02:12:30|106679.4|106629.4|106679.4|106629.4|106683.4|106633.4|106678.4|106628.4|14
1740449560000|2025-02-25 02:12:40|106681.3|106631.3|106676|106626|106681.4|106631.4|106676|106626|11
1740449570000|2025-02-25 02:12:50|106678.6|106628.6|106671.8|106621.8|106679.1|106629.1|106669.5|106619.5|22
1740449580000|2025-02-25 02:13:00|106668.2|106618.2|106659.7|106609.7|106670.8|106620.8|106658.9|106608.9|14
1740449610000|2025-02-25 02:13:30|106661.7|106611.7|106657.3|106607.3|106667.7|106617.7|106657.3|106607.3|8
1740449620000|2025-02-25 02:13:40|106656|106606|106659.9|106609.9|106659.9|106609.9|106656|106606|3
1740449630000|2025-02-25 02:13:50|106658.2|106608.2|106657.8|106607.8|106659.8|106609.8|106656.5|106606.5|5
1740449640000|2025-02-25 02:14:00|106655.5|106605.5|106657.4|106607.4|106657.4|106607.4|106655.5|106605.5|3
1740449650000|2025-02-25 02:14:10|106655.7|106605.7|106655.6|106605.6|106657.1|106607.1|106653.9|106603.9|5
1740449660000|2025-02-25 02:14:20|106655|106605|106655|106605|106655|106605|106655|106605|1
1740449670000|2025-02-25 02:14:30|106652.5|106602.5|106654.1|106604.1|106655.8|106605.8|106652.4|106602.4|6
1740449680000|2025-02-25 02:14:40|106654.7|106604.7|106652.7|106602.7|106654.7|106604.7|106652.7|106602.7|3
1740449690000|2025-02-25 02:14:50|106654.7|106604.7|106653.8|106603.8|106654.7|106604.7|106653.8|106603.8|3
1740449700000|2025-02-25 02:15:00|106652.1|106602.1|106663.8|106589.3|106674.2|106612.1|106652.1|106589.3|20
1740449710000|2025-02-25 02:15:10|106660.2|106602.6|106654.7|106604.7|106669.5|106604.7|106652.6|106589.3|7
1740449720000|2025-02-25 02:15:20|106664.5|106589.9|106661.7|106582.3|106664.5|106607.2|106657.2|106578.6|9
1740449730000|2025-02-25 02:15:30|106656.8|106577.3|106662.7|106586.9|106662.7|106586.9|106656.8|106577.3|13
1740449740000|2025-02-25 02:15:40|106657.8|106582|106643.6|106593.6|106663.2|106597.9|106643.6|106572.4|20
1740449750000|2025-02-25 02:15:50|106648.1|106598.1|106658.6|106574.7|106659.3|106598.1|106643|106574.7|8
1740449760000|2025-02-25 02:16:00|106658.1|106584.1|106656.3|106579.2|106660.1|106591.5|106641|106574.2|20
1740449770000|2025-02-25 02:16:10|106649|106575.4|106652.8|106581.9|106661.2|106594.1|106644.1|106575.4|10
1740449780000|2025-02-25 02:16:20|106641.1|106591.1|106642.3|106592.3|106665.7|106592.3|106639.2|106585.9|9
1740449790000|2025-02-25 02:16:30|106661.7|106582.9|106665.2|106586.3|106665.2|106592.3|106641.5|106582.3|10
1740449800000|2025-02-25 02:16:40|106661.9|106583.1|106640.9|106590.9|106665.8|106591.5|106634.8|106574.2|16
1740449810000|2025-02-25 02:16:50|106636.8|106586.8|106643.6|106569.5|106653.3|106591.2|106632|106566.1|15
1740449820000|2025-02-25 02:17:00|106648.1|106572.9|106656.3|106576.8|106657.5|106576.8|106638.9|106566.4|11
1740449830000|2025-02-25 02:17:10|106652|106572.5|106655.7|106576.1|106655.7|106582|106632|106572.5|6
1740449840000|2025-02-25 02:17:20|106658.9|106579.5|106644.2|106568.7|106658.9|106579.5|106644.2|106567.7|12
1740449850000|2025-02-25 02:17:30|106632.1|106573.4|106634.3|106584.3|106650.2|106585.6|106631.1|106566.4|10
1740449860000|2025-02-25 02:17:40|106642.9|106570.4|106632.1|106582.1|106646.5|106584.1|106632.1|106570.4|8
1740449870000|2025-02-25 02:17:50|106636.5|106586.5|106649.3|106575.2|106654.7|106590.4|106636.5|106575.2|8
1740449880000|2025-02-25 02:18:00|106640.1|106590.1|106646.1|106570.6|106649.3|106590.1|106640.1|106570.5|6
1740449890000|2025-02-25 02:18:10|106642.7|106582.4|106635.5|106585.5|106642.7|106585.5|106632.4|106582.4|4
1740449900000|2025-02-25 02:18:20|106641.1|106570.9|106641.1|106570.9|106641.1|106570.9|106641.1|106570.9|1
1740449910000|2025-02-25 02:18:30|106646.7|106575.9|106666.5|106550.5|106666.5|106575.9|106641.1|106550.5|10
1740449920000|2025-02-25 02:18:40|106656|106545|106620.9|106570.9|106672|106579.7|106617.5|106545|21
1740449930000|2025-02-25 02:18:50|106619.6|106569.6|106619.6|106569.6|106619.6|106569.6|106619.6|106569.6|1
1740449940000|2025-02-25 02:19:00|106620.2|106570.2|106619.9|106569.9|106621.9|106571.9|106619.9|106569.9|3
1740449950000|2025-02-25 02:19:10|106621.6|106571.6|106620.2|106570.2|106621.6|106571.6|106618.8|106568.8|7
1740449960000|2025-02-25 02:19:20|106617.4|106567.4|106619.4|106569.4|106619.4|106569.4|106617.4|106567.4|2
1740449970000|2025-02-25 02:19:30|106621.4|106571.4|106625.5|106575.5|106625.5|106575.5|106615.1|106565.1|19
1740449990000|2025-02-25 02:19:50|106623.8|106573.8|106623.8|106573.8|106623.8|106573.8|106623.8|106573.8|1
1740450000000|2025-02-25 02:20:00|106625.5|106575.5|106627.5|106577.5|106627.5|106577.5|106625.1|106575.1|4
1740450010000|2025-02-25 02:20:10|106628.8|106578.8|106630.1|106580.1|106632.8|106582.8|106626.8|106576.8|19
1740450020000|2025-02-25 02:20:20|106631.4|106581.4|106628.3|106578.3|106631.4|106581.4|106626.8|106576.8|18
1740450030000|2025-02-25 02:20:30|106629.9|106579.9|106627.3|106577.3|106630.6|106580.6|106625.9|106575.9|12
1740450040000|2025-02-25 02:20:40|106628.6|106578.6|106626.7|106576.7|106629.2|106579.2|106624.2|106574.2|16
1740450050000|2025-02-25 02:20:50|106624.6|106574.6|106625.6|106575.6|106626|106576|106622.8|106572.8|14
1740450060000|2025-02-25 02:21:00|106627.1|106577.1|106632.5|106582.5|106633.7|106583.7|106627.1|106577.1|18
1740450070000|2025-02-25 02:21:10|106630.2|106580.2|106635|106585|106636.3|106586.3|106630.2|106580.2|14
1740450080000|2025-02-25 02:21:20|106634|106584|106632.8|106582.8|106636.1|106586.1|106631.2|106581.2|9
1740450090000|2025-02-25 02:21:30|106631.1|106581.1|106629.8|106579.8|106633.4|106583.4|106629.8|106579.8|14
1740450100000|2025-02-25 02:21:40|106632.4|106582.4|106633.4|106583.4|106634.3|106584.3|106627.7|106577.7|37
1740450110000|2025-02-25 02:21:50|106631.7|106581.7|106631.8|106581.8|106634.5|106584.5|106628.2|106578.2|29
1740450120000|2025-02-25 02:22:00|106630.8|106580.8|106637.9|106587.9|106639.8|106589.8|106629.3|106579.3|52
1740450130000|2025-02-25 02:22:10|106641.3|106591.3|106639.2|106589.2|106643.7|106593.7|106636.1|106586.1|45
1740450140000|2025-02-25 02:22:20|106641.6|106591.6|106640.1|106590.1|106642.4|106592.4|106638.7|106588.7|24
1740450150000|2025-02-25 02:22:30|106638.4|106588.4|106634.7|106584.7|106639.2|106589.2|106634.5|106584.5|20
1740450160000|2025-02-25 02:22:40|106635.2|106585.2|106637.4|106587.4|106640.2|106590.2|106635.2|106585.2|17
1740450170000|2025-02-25 02:22:50|106635.7|106585.7|106638.5|106588.5|106638.5|106588.5|106635.6|106585.6|11
1740450180000|2025-02-25 02:23:00|106639.2|106589.2|106640.6|106590.6|106641|106591|106639.2|106589.2|4
1740450190000|2025-02-25 02:23:10|106637.6|106587.6|106640.6|106590.6|106640.6|106590.6|106637.6|106587.6|2
1740450210000|2025-02-25 02:23:30|106642.2|106592.2|106643.6|106593.6|106643.6|106593.6|106642.2|106592.2|3
1740450230000|2025-02-25 02:23:50|106645.2|106595.2|106718.9|106641|106718.9|106655.6|106645.2|106595.2|33
1740450240000|2025-02-25 02:24:00|106715.6|106645.6|106710.1|106638.1|106722.1|106662.8|106697.1|106636.1|34
1740450250000|2025-02-25 02:24:10|106700.8|106650.8|106717.7|106638.7|106717.7|106650.8|106693.2|106627.6|42
1740450260000|2025-02-25 02:24:20|106719.7|106641.2|106717.5|106642.5|106725.2|106643.2|106712.9|106634.5|32
1740450270000|2025-02-25 02:24:30|106717.6|106638.5|106704.9|106633.5|106721.2|106643.2|106693.2|106628.5|25
1740450280000|2025-02-25 02:24:40|106691.2|106641.2|106697.8|106647.8|106715.5|106647.8|106690.9|106628.9|25
1740450290000|2025-02-25 02:24:50|106710.8|106639.5|106700|106650|106711.3|106650|106696|106637|14
1740450300000|2025-02-25 02:25:00|106696.8|106646.8|106699.8|106649.8|106710.5|106650.8|106696.8|106637.8|10
1740450310000|2025-02-25 02:25:10|106702.6|106652.6|106708.8|106636.8|106714.7|106652.6|106698.7|106636.8|12
1740450320000|2025-02-25 02:25:20|106699.8|106649.8|106710.2|106639.5|106714.2|106654.5|106697.5|106635.5|16
1740450330000|2025-02-25 02:25:30|106701.6|106651.6|106695.5|106645.5|106707.6|106651.6|106695|106635.6|7
1740450340000|2025-02-25 02:25:40|106693.5|106643.5|106697|106647|106697|106647|106693.5|106643.5|3
1740450350000|2025-02-25 02:25:50|106699.4|106649.4|106694.7|106644.7|106700.5|106650.5|106694.7|106644.7|13
1740450360000|2025-02-25 02:26:00|106697.7|106647.7|106689.2|106639.2|106697.7|106647.7|106686.8|106636.8|36
1740450370000|2025-02-25 02:26:10|106693.3|106643.3|106690.5|106640.5|106694.5|106644.5|106686.3|106636.3|22
1740450380000|2025-02-25 02:26:20|106692|106642|106691.5|106641.5|106692|106642|106688.8|106638.8|7
1740450390000|2025-02-25 02:26:30|106693.5|106643.5|106693|106643|106696.8|106646.8|106689.1|106639.1|16
1740450400000|2025-02-25 02:26:40|106695.5|106645.5|106697.8|106647.8|106697.8|106647.8|106693.1|106643.1|6
1740450410000|2025-02-25 02:26:50|106694.7|106644.7|106691.2|106641.2|106698|106648|106685.6|106635.6|20
1740450420000|2025-02-25 02:27:00|106688.5|106638.5|106684.6|106634.6|106690.8|106640.8|106682.4|106632.4|22
1740450430000|2025-02-25 02:27:10|106686.8|106636.8|106681.3|106631.3|106691.4|106641.4|106681.3|106631.3|28
1740450440000|2025-02-25 02:27:20|106682.5|106632.5|106690.4|106640.4|106691.1|106641.1|106682.5|106632.5|18
1740450450000|2025-02-25 02:27:30|106687|106637|106677.3|106627.3|106688.3|106638.3|106675.5|106625.5|22
1740450460000|2025-02-25 02:27:40|106680.3|106630.3|106682.3|106632.3|106683|106633|106678.7|106628.7|13
1740450470000|2025-02-25 02:27:50|106681.5|106631.5|106686|106636|106691.5|106641.5|106680|106630|22
1740450480000|2025-02-25 02:28:00|106692.1|106642.1|106684.5|106634.5|106692.3|106642.3|106682.6|106632.6|36
1740450490000|2025-02-25 02:28:10|106687.3|106637.3|106673.3|106623.3|106689|106639|106668.9|106618.9|34
1740450500000|2025-02-25 02:28:20|106670.6|106620.6|106675.5|106625.5|106675.6|106625.6|106667.9|106617.9|13
1740450510000|2025-02-25 02:28:30|106676.5|106626.5|106670.9|106620.9|106676.5|106626.5|106663.4|106613.4|23
1740450520000|2025-02-25 02:28:40|106668.9|106618.9|106670.3|106620.3|106673|106623|106666.3|106616.3|29
1740450530000|2025-02-25 02:28:50|106670.6|106620.6|106670.9|106620.9|106670.9|106620.9|106666.4|106616.4|12
1740450540000|2025-02-25 02:29:00|106667.9|106617.9|106674|106624|106674.5|106624.5|106667.4|106617.4|36
1740450550000|2025-02-25 02:29:10|106672.1|106622.1|106671.7|106621.7|106676.5|106626.5|106667.6|106617.6|48
1740450560000|2025-02-25 02:29:20|106672.7|106622.7|106665|106615|106675.1|106625.1|106664.4|106614.4|32
1740450570000|2025-02-25 02:29:30|106670.8|106620.8|106671.9|106621.9|106674.4|106624.4|106664.4|106614.4|55
1740450580000|2025-02-25 02:29:40|106669.3|106619.3|106669.1|106619.1|106672.9|106622.9|106668.6|106618.6|14
1740450590000|2025-02-25 02:29:50|106669.7|106619.7|106665.6|106615.6|106673.7|106623.7|106664|106614|53
1740450600000|2025-02-25 02:30:00|106671.2|106621.2|106660.5|106610.5|106673.3|106621.2|106658.7|106603.1|52
1740450610000|2025-02-25 02:30:10|106662.2|106612.2|106662.4|106612.4|106669.7|106619.7|106656.4|106606.4|27
1740450620000|2025-02-25 02:30:20|106659.3|106609.3|106657.5|106607.5|106668.5|106617.7|106653.2|106593.3|52
1740450630000|2025-02-25 02:30:30|106670|106620|106665|106615|106678.9|106620|106659.6|106593.8|40
1740450640000|2025-02-25 02:30:40|106663.6|106613.6|106663.5|106613.5|106665.9|106615.9|106661.7|106611.7|20
1740450650000|2025-02-25 02:30:50|106661|106611|106660.5|106610.5|106674.8|106621.6|106660.5|106603.9|24
1740450660000|2025-02-25 02:31:00|106656.7|106606.7|106655.5|106605.5|106659.5|106609.5|106650.9|106600.9|52
1740450670000|2025-02-25 02:31:10|106656.8|106606.8|106648.5|106598.5|106656.8|106606.8|106648.5|106598.5|33
1740450680000|2025-02-25 02:31:20|106651|106601|106646.9|106596.9|106652.8|106602.8|106643.1|106593.1|19
1740450690000|2025-02-25 02:31:30|106645.9|106595.9|106653|106603|106655.2|106605.2|106645|106595|26
1740450700000|2025-02-25 02:31:40|106649.3|106599.3|106654.6|106604.6|106655|106605|106646.7|106596.7|49
1740450710000|2025-02-25 02:31:50|106655.6|106605.6|106656.6|106606.6|106656.6|106606.6|106649.9|106599.9|6
1740450720000|2025-02-25 02:32:00|106658.3|106608.3|106657|106607|106658.6|106608.6|106650|106600|28
1740450730000|2025-02-25 02:32:10|106653.7|106603.7|106643.5|106593.5|106653.7|106603.7|106641.3|106591.3|31
1740450740000|2025-02-25 02:32:20|106641.7|106591.7|106640.3|106590.3|106645.4|106595.4|106635.6|106585.6|55
1740450750000|2025-02-25 02:32:30|106641|106591|106649.4|106599.4|106653|106603|106637.1|106587.1|55
1740450760000|2025-02-25 02:32:40|106647.5|106597.5|106640.6|106590.6|106650.1|106600.1|106637.3|106587.3|62
1740450770000|2025-02-25 02:32:50|106639.9|106589.9|106639.1|106589.1|106643.3|106593.3|106637.7|106587.7|63
1740450780000|2025-02-25 02:33:00|106638|106588|106639.1|106589.1|106651.1|106601.1|106635|106585|65
1740450790000|2025-02-25 02:33:10|106633|106583|106632.1|106582.1|106638.5|106588.5|106627.2|106577.2|64
1740450800000|2025-02-25 02:33:20|106626.2|106576.2|106628.9|106578.9|106632.9|106582.9|106624.9|106574.9|41
1740450810000|2025-02-25 02:33:30|106628.5|106578.5|106629.9|106579.9|106634.6|106584.6|106624.8|106574.8|39
1740450820000|2025-02-25 02:33:40|106628.9|106578.9|106639.4|106589.4|106641.6|106591.6|106628.9|106578.9|25
1740450830000|2025-02-25 02:33:50|106642|106592|106637.9|106587.9|106657|106594|106633.7|106575.4|38
1740450840000|2025-02-25 02:34:00|106639.4|106589.4|106648.4|106598.4|106656.8|106606.8|106639.4|106589.4|48
1740450850000|2025-02-25 02:34:10|106652.5|106602.5|106664.9|106591.6|106667.6|106611|106649.4|106585|63
1740450860000|2025-02-25 02:34:20|106653|106603|106651.1|106601.1|106656.8|106606.8|106649.3|106599.3|66
1740450870000|2025-02-25 02:34:30|106649.6|106599.6|106642.4|106592.4|106662.1|106605.2|106642.4|106576.6|53
1740450880000|2025-02-25 02:34:40|106645.1|106595.1|106645.9|106595.9|106649.5|106599.5|106641.7|106591.7|49
1740450890000|2025-02-25 02:34:50|106647.8|106597.8|106645.1|106595.1|106649.4|106599.4|106643.9|106593.9|6
1740450900000|2025-02-25 02:35:00|106643.7|106593.7|106649.7|106599.7|106655.6|106605.6|106643.5|106593.5|49
1740450910000|2025-02-25 02:35:10|106650.3|106600.3|106639.7|106589.7|106663.4|106605.6|106639.7|106575.2|43
1740450920000|2025-02-25 02:35:20|106642.8|106592.8|106647.5|106573.5|106647.5|106592.8|106629|106571.5|42
1740450930000|2025-02-25 02:35:30|106650.7|106574.2|106636.1|106586.1|106662.7|106588.4|106631.6|106570.2|48
1740450940000|2025-02-25 02:35:40|106640.7|106590.7|106639.9|106589.9|106667.9|106595.1|106635.7|106577.9|43
1740450950000|2025-02-25 02:35:50|106641.5|106591.5|106644.2|106594.2|106644.2|106594.2|106635|106585|55
1740450960000|2025-02-25 02:36:00|106640.8|106590.8|106636.5|106586.5|106646.9|106596.9|106634.5|106584.5|43
1740450970000|2025-02-25 02:36:10|106634.3|106584.3|106639.6|106589.6|106645.4|106595.4|106634.3|106584.3|44
1740450980000|2025-02-25 02:36:20|106641.4|106591.4|106640.3|106590.3|106641.4|106591.4|106634.2|106584.2|29
1740450990000|2025-02-25 02:36:30|106642.4|106592.4|106638.9|106588.9|106649.1|106599.1|106635.7|106585.7|39
1740451000000|2025-02-25 02:36:40|106635.3|106585.3|106630.9|106580.9|106648.7|106589.9|106630.9|106572.2|57
1740451010000|2025-02-25 02:36:50|106635.3|106585.3|106624.8|106574.8|106645.5|106586.1|106624.7|106562.9|57
1740451020000|2025-02-25 02:37:00|106621.3|106571.3|106624.6|106574.6|106629.4|106579.4|106621.3|106571.3|35
1740451030000|2025-02-25 02:37:10|106627.3|106577.3|106627|106577|106629.6|106579.6|106621.4|106571.4|15
1740451040000|2025-02-25 02:37:20|106628.9|106578.9|106624.8|106574.8|106631.6|106580.2|106619.1|106561.4|41
1740451050000|2025-02-25 02:37:30|106625.4|106575.4|106626.9|106576.9|106628.8|106578.8|106617.8|106567.8|43
1740451060000|2025-02-25 02:37:40|106628.6|106578.6|106625.4|106575.4|106629.8|106579.8|106621.6|106571.6|56
1740451070000|2025-02-25 02:37:50|106628.1|106578.1|106623.1|106573.1|106628.2|106578.2|106618.8|106568.8|30
1740451080000|2025-02-25 02:38:00|106622.9|106572.9|106622.3|106572.3|106625.5|106575.5|106616.7|106566.7|46
1740451090000|2025-02-25 02:38:10|106618.8|106568.8|106618.3|106568.3|106622.9|106572.9|106614.5|106564.5|41
1740451100000|2025-02-25 02:38:20|106620.6|106570.6|106625.9|106575.9|106632.8|106577.4|106614.6|106551.5|39
1740451110000|2025-02-25 02:38:30|106623.4|106573.4|106616.9|106566.9|106634.1|106582.2|106616.9|106550.8|51
1740451120000|2025-02-25 02:38:40|106617.6|106567.6|106622.3|106572.3|106624.1|106574.1|106616.7|106566.7|26
1740451130000|2025-02-25 02:38:50|106624.8|106574.8|106625.3|106575.3|106629.8|106579.8|106622.1|106572.1|39
1740451140000|2025-02-25 02:39:00|106622.8|106572.8|106625.9|106575.9|106627.1|106577.1|106622.8|106572.8|9
1740451150000|2025-02-25 02:39:10|106628.1|106578.1|106630|106580|106630|106580|106625.3|106575.3|11
1740451160000|2025-02-25 02:39:20|106626.8|106576.8|106627.5|106577.5|106629.9|106579.9|106622.8|106572.8|20
1740451170000|2025-02-25 02:39:30|106625.8|106575.8|106627.6|106577.6|106627.6|106577.6|106625.8|106575.8|2
1740451180000|2025-02-25 02:39:40|106630.3|106580.3|106632.1|106582.1|106634.2|106584.2|106628.6|106578.6|15
1740451190000|2025-02-25 02:39:50|106630.5|106580.5|106633.2|106583.2|106638.5|106588.5|106629.9|106579.9|37
1740451200000|2025-02-25 02:40:00|106632.7|106582.7|106631.4|106581.4|106635.8|106585.8|106628.7|106578.7|54
1740451210000|2025-02-25 02:40:10|106629.4|106579.4|106626.2|106576.2|106635.9|106585.9|106618.8|106568.8|40
1740451220000|2025-02-25 02:40:20|106626.7|106576.7|106625.7|106575.7|106640.5|106580.7|106621.7|106564.2|38
1740451230000|2025-02-25 02:40:30|106623.1|106573.1|106638.5|106563.7|106638.5|106578.9|106622.3|106563.7|42
1740451240000|2025-02-25 02:40:40|106627.4|106556.3|106627.8|106577.8|106638.5|106578.9|106622.2|106556.3|46
1740451250000|2025-02-25 02:40:50|106627.7|106577.7|106636.3|106563|106636.3|106579.5|106623.5|106563|35
1740451260000|2025-02-25 02:41:00|106626.6|106566.2|106624.7|106574.7|106627.2|106577.2|106620.3|106566.2|14
1740451270000|2025-02-25 02:41:10|106624.5|106574.5|106622.7|106572.7|106630.1|106580.1|106619.4|106569.4|53
1740451280000|2025-02-25 02:41:20|106624.5|106574.5|106624.5|106574.5|106634.9|106579.7|106620.2|106564.3|12
1740451290000|2025-02-25 02:41:30|106627.8|106577.8|106626.6|106576.6|106629.9|106579.9|106623.9|106573.9|34
1740451300000|2025-02-25 02:41:40|106622.6|106572.6|106626.8|106576.8|106629.6|106579.6|106622.4|106572.4|10
1740451310000|2025-02-25 02:41:50|106630.3|106580.3|106634.2|106584.2|106635.2|106585.2|106627.1|106577.1|19
1740451320000|2025-02-25 02:42:00|106631.2|106581.2|106626|106576|106632.4|106582.4|106625.3|106575.3|19
1740451330000|2025-02-25 02:42:10|106627|106577|106626.4|106576.4|106640.5|106581|106622.4|106566.2|49
1740451340000|2025-02-25 02:42:20|106624.7|106574.7|106632.3|106582.3|106632.3|106582.3|106621.8|106571.8|30
1740451350000|2025-02-25 02:42:30|106634.4|106584.4|106632.2|106582.2|106634.5|106584.5|106627.3|106577.3|41
1740451360000|2025-02-25 02:42:40|106630.9|106580.9|106638.8|106588.8|106640.9|106590.9|106630.9|106580.9|9
1740451370000|2025-02-25 02:42:50|106637.1|106587.1|106640.8|106590.8|106645.8|106595.8|106636.3|106586.3|53
1740451380000|2025-02-25 02:43:00|106638.9|106588.9|106633.4|106583.4|106638.9|106588.9|106630.9|106580.9|17
1740451390000|2025-02-25 02:43:10|106631.3|106581.3|106636.2|106586.2|106638.5|106588.5|106630.7|106580.7|29
1740451400000|2025-02-25 02:43:20|106634.9|106584.9|106632.8|106582.8|106635.2|106585.2|106630.5|106580.5|14
1740451410000|2025-02-25 02:43:30|106634.4|106584.4|106632.1|106582.1|106638.4|106588.4|106628|106578|23
1740451420000|2025-02-25 02:43:40|106629.9|106579.9|106631|106581|106634.8|106584.8|106628.4|106578.4|15
1740451430000|2025-02-25 02:43:50|106629.8|106579.8|106629.1|106579.1|106634.5|106584.5|106623.3|106573.3|30
1740451440000|2025-02-25 02:44:00|106627.2|106577.2|106626.7|106576.7|106629.8|106579.8|106625.4|106575.4|23
1740451450000|2025-02-25 02:44:10|106625.1|106575.1|106624.1|106574.1|106625.1|106575.1|106622.1|106572.1|3
1740451470000|2025-02-25 02:44:30|106625.9|106575.9|106631.7|106581.7|106651.2|106584.8|106625.9|106575.9|13
1740451480000|2025-02-25 02:44:40|106633.4|106583.4|106632.4|106582.4|106633.4|106583.4|106632.4|106582.4|2
1740451490000|2025-02-25 02:44:50|106635.2|106585.2|106627.8|106577.8|106635.3|106585.3|106627.8|106577.8|6
1740451500000|2025-02-25 02:45:00|106631.4|106581.4|106632.8|106582.8|106636.2|106586.2|106626.8|106576.8|31
1740451510000|2025-02-25 02:45:10|106631.2|106581.2|106629.2|106579.2|106635|106585|106625.6|106575.6|52
1740451520000|2025-02-25 02:45:20|106630.1|106580.1|106628.1|106578.1|106631.2|106581.2|106625.4|106575.4|18
1740451530000|2025-02-25 02:45:30|106627.5|106577.5|106620.2|106570.2|106627.5|106577.5|106612.9|106562.9|69
1740451540000|2025-02-25 02:45:40|106617|106567|106616.1|106566.1|106621.6|106571.6|106614.9|106564.9|63
1740451550000|2025-02-25 02:45:50|106619.6|106569.6|106616.9|106566.9|106620.9|106570.9|106613.8|106563.8|48
1740451560000|2025-02-25 02:46:00|106618.6|106568.6|106616.6|106566.6|106618.6|106568.6|106614.6|106564.6|6
1740451570000|2025-02-25 02:46:10|106617.1|106567.1|106612.8|106562.8|106618.7|106568.7|106611.5|106561.5|36
1740451580000|2025-02-25 02:46:20|106610|106560|106610.5|106560.5|106615.9|106565.9|106605.1|106555.1|50
1740451590000|2025-02-25 02:46:30|106607.8|106557.8|106607.7|106557.7|106616.4|106566.4|106604.6|106554.6|67
1740451600000|2025-02-25 02:46:40|106605.7|106555.7|106615.6|106565.6|106635.7|106567.6|106604|106552.9|19
1740451610000|2025-02-25 02:46:50|106616.3|106566.3|106618.9|106568.9|106619.7|106569.7|106616.3|106566.3|4
1740451620000|2025-02-25 02:47:00|106619.9|106569.9|106619.3|106569.3|106622.4|106572.4|106619.3|106569.3|4
1740451630000|2025-02-25 02:47:10|106615.7|106565.7|106620|106570|106620|106570|106615.7|106565.7|2
1740451640000|2025-02-25 02:47:20|106618.4|106568.4|106617.3|106567.3|106618.4|106568.4|106617.3|106567.3|2
1740451650000|2025-02-25 02:47:30|106620.2|106570.2|106620.6|106570.6|106624.4|106574.4|106617.6|106567.6|7
1740451660000|2025-02-25 02:47:40|106621.6|106571.6|106622.3|106572.3|106624.9|106574.9|106621.3|106571.3|8
1740451670000|2025-02-25 02:47:50|106624.7|106574.7|106622.5|106572.5|106625.7|106575.7|106620.3|106570.3|12
1740451680000|2025-02-25 02:48:00|106624.8|106574.8|106623.9|106573.9|106624.8|106574.8|106622|106572|8
1740451690000|2025-02-25 02:48:10|106626.7|106576.7|106629.6|106579.6|106636.1|106586.1|106623.1|106573.1|18
1740451700000|2025-02-25 02:48:20|106631.5|106581.5|106627.7|106577.7|106635.5|106585.5|106627.7|106577.7|33
1740451710000|2025-02-25 02:48:30|106630.8|106580.8|106630.3|106580.3|106632.7|106582.7|106626.4|106576.4|22
1740451720000|2025-02-25 02:48:40|106628.6|106578.6|106631|106581|106633.2|106583.2|106628.3|106578.3|15
1740451730000|2025-02-25 02:48:50|106628.7|106578.7|106630.4|106580.4|106631.7|106581.7|106626.4|106576.4|24
1740451740000|2025-02-25 02:49:00|106628.2|106578.2|106630.6|106580.6|106635.1|106585.1|106628.2|106578.2|8
1740451750000|2025-02-25 02:49:10|106631.9|106581.9|106634.9|106584.9|106634.9|106584.9|106631.9|106581.9|3
1740451760000|2025-02-25 02:49:20|106629.6|106579.6|106634.9|106584.9|106639.5|106589.5|106628.7|106578.7|28
1740451770000|2025-02-25 02:49:30|106635.6|106585.6|106639.6|106589.6|106641.6|106591.6|106635|106585|30
1740451780000|2025-02-25 02:49:40|106641.5|106591.5|106641.3|106591.3|106643.4|106593.4|106637.7|106587.7|28
1740451790000|2025-02-25 02:49:50|106638.8|106588.8|106639.5|106589.5|106642.4|106592.4|106636.8|106586.8|35
1740451800000|2025-02-25 02:50:00|106637.8|106587.8|106638.7|106588.7|106642.4|106592.4|106637.8|106587.8|24
1740451810000|2025-02-25 02:50:10|106640.9|106590.9|106637.9|106587.9|106640.9|106590.9|106636.5|106586.5|10
1740451820000|2025-02-25 02:50:20|106643.4|106593.4|106639.9|106589.9|106643.4|106593.4|106638.9|106588.9|3
1740451840000|2025-02-25 02:50:40|106637.9|106587.9|106634.8|106584.8|106638.3|106588.3|106632.9|106582.9|18
1740451850000|2025-02-25 02:50:50|106637.3|106587.3|106633.8|106583.8|106638.1|106588.1|106630.1|106580.1|23
1740451860000|2025-02-25 02:51:00|106636|106586|106628.6|106578.6|106636|106586|106626.6|106576.6|13
1740451870000|2025-02-25 02:51:10|106633.1|106583.1|106627.1|106577.1|106633.1|106583.1|106624.7|106574.7|18
1740451880000|2025-02-25 02:51:20|106628.7|106578.7|106627.7|106577.7|106628.7|106578.7|106625.7|106575.7|11
1740451890000|2025-02-25 02:51:30|106629|106579|106627.3|106577.3|106629|106579|106627.2|106577.2|6
1740451900000|2025-02-25 02:51:40|106629.1|106579.1|106637.3|106587.3|106640.8|106590.8|106627|106577|31
1740451910000|2025-02-25 02:51:50|106634.8|106584.8|106636.1|106586.1|106637.6|106587.6|106634.8|106584.8|3
1740451920000|2025-02-25 02:52:00|106633.2|106583.2|106634.3|106584.3|106637.5|106587.5|106632.5|106582.5|16
1740451930000|2025-02-25 02:52:10|106633.2|106583.2|106631.4|106581.4|106634.4|106584.4|106629.2|106579.2|12
1740451940000|2025-02-25 02:52:20|106626.9|106576.9|106632.3|106582.3|106632.5|106582.5|106625.2|106575.2|16
1740451950000|2025-02-25 02:52:30|106630|106580|106632.7|106582.7|106635.3|106585.3|106628|106578|10
1740451960000|2025-02-25 02:52:40|106633.3|106583.3|106635.9|106585.9|106638.1|106588.1|106633.3|106583.3|7
1740451970000|2025-02-25 02:52:50|106633.8|106583.8|106635.3|106585.3|106635.3|106585.3|106633.5|106583.5|3
1740451980000|2025-02-25 02:53:00|106633.2|106583.2|106621|106571|106633.2|106583.2|106619.5|106569.5|36
1740451990000|2025-02-25 02:53:10|106622.5|106572.5|106620.2|106570.2|106627.4|106577.4|106618.8|106568.8|58
1740452000000|2025-02-25 02:53:20|106622.6|106572.6|106621.4|106571.4|106625.2|106575.2|106619.6|106569.6|21
1740452010000|2025-02-25 02:53:30|106622.5|106572.5|106616.3|106566.3|106622.5|106572.5|106612.6|106562.6|33
1740452020000|2025-02-25 02:53:40|106611.8|106561.8|106615.1|106565.1|106626|106568.5|106608.5|106548.7|73
1740452030000|2025-02-25 02:53:50|106615.4|106565.4|106613.2|106563.2|106626|106569.9|106609.4|106549.9|53
1740452040000|2025-02-25 02:54:00|106615|106565|106616.4|106566.4|106619.5|106569.5|106612|106562|49
1740452050000|2025-02-25 02:54:10|106616.2|106566.2|106618.6|106568.6|106620.6|106570.6|106615.3|106565.3|31
1740452060000|2025-02-25 02:54:20|106620|106570|106618.6|106568.6|106626.5|106573.9|106613.5|106555.4|42
1740452070000|2025-02-25 02:54:30|106619.3|106569.3|106621.3|106571.3|106622.7|106572.7|106615|106565|17
1740452080000|2025-02-25 02:54:40|106622.9|106572.9|106620.5|106570.5|106625.8|106575.8|106616.2|106566.2|48
1740452090000|2025-02-25 02:54:50|106621.5|106571.5|106620.6|106570.6|106624.7|106574.7|106615.7|106565.7|8
1740452100000|2025-02-25 02:55:00|106622.9|106572.9|106618.2|106568.2|106623.3|106573.3|106616.9|106566.9|21
1740452110000|2025-02-25 02:55:10|106616.5|106566.5|106618.3|106568.3|106622.8|106572.8|106615.4|106565.4|21
1740452120000|2025-02-25 02:55:20|106621.6|106571.6|106616.5|106566.5|106621.6|106571.6|106610.8|106560.8|62
1740452130000|2025-02-25 02:55:30|106618.8|106568.8|106621.8|106571.8|106621.8|106571.8|106611.8|106561.8|43
1740452140000|2025-02-25 02:55:40|106620|106570|106612.7|106562.7|106626|106570|106608.4|106550.1|40
1740452150000|2025-02-25 02:55:50|106614.5|106564.5|106614.6|106564.6|106616.9|106566.9|106610.9|106560.9|20
1740452160000|2025-02-25 02:56:00|106615.6|106565.6|106616.1|106566.1|106618.2|106568.2|106610.2|106560.2|57
1740452170000|2025-02-25 02:56:10|106616.8|106566.8|106611.9|106561.9|106617.4|106567.4|106610.6|106560.6|38
1740452180000|2025-02-25 02:56:20|106614.3|106564.3|106612.7|106562.7|106615.5|106565.5|106612.7|106562.7|10
1740452190000|2025-02-25 02:56:30|106610.5|106560.5|106611.1|106561.1|106613.9|106563.9|106608|106558|12
1740452200000|2025-02-25 02:56:40|106610.8|106560.8|106609.3|106559.3|106613.7|106563.7|106604.2|106554.2|44
1740452210000|2025-02-25 02:56:50|106607.3|106557.3|106604.2|106554.2|106609.1|106559.1|106604.2|106554.2|4
1740452220000|2025-02-25 02:57:00|106601.6|106551.6|106621.6|106543.9|106627|106558.9|106601.6|106539.2|32
1740452230000|2025-02-25 02:57:10|106603.6|106553.6|106603.2|106553.2|106606.3|106556.3|106602.2|106552.2|26
1740452240000|2025-02-25 02:57:20|106604.9|106554.9|106590.6|106540.6|106607|106557|106590.3|106540.3|47
1740452250000|2025-02-25 02:57:30|106591.3|106541.3|106590|106540|106608.6|106544.9|106588.4|106527.1|32
1740452260000|2025-02-25 02:57:40|106591.3|106541.3|106588.7|106538.7|106595.5|106545.5|106583.8|106517.8|20
1740452270000|2025-02-25 02:57:50|106588.3|106538.3|106587.2|106537.2|106592.8|106542.8|106587.2|106537.2|20
1740452280000|2025-02-25 02:58:00|106591.4|106541.4|106589.2|106539.2|106615.1|106546.5|106586.6|106532|53
1740452290000|2025-02-25 02:58:10|106586|106536|106588.5|106538.5|106592.5|106542.5|106584.5|106534.5|50
1740452300000|2025-02-25 02:58:20|106595.7|106545.7|106589|106539|106595.7|106545.7|106585.7|106535.7|44
1740452310000|2025-02-25 02:58:30|106587.1|106537.1|106587|106537|106590.3|106540.3|106586.5|106536.5|8
1740452320000|2025-02-25 02:58:40|106588.7|106538.7|106592.6|106542.6|106597.8|106547.8|106588.3|106538.3|50
1740452330000|2025-02-25 02:58:50|106594.5|106544.5|106590.3|106540.3|106594.9|106544.9|106588.3|106538.3|39
1740452340000|2025-02-25 02:59:00|106591.9|106541.9|106591.5|106541.5|106595.2|106545.2|106586.3|106536.3|18
1740452350000|2025-02-25 02:59:10|106594.7|106544.7|106587.5|106537.5|106594.7|106544.7|106585.7|106535.7|37
1740452360000|2025-02-25 02:59:20|106585.8|106535.8|106589.1|106539.1|106590.2|106540.2|106585|106535|7
1740452370000|2025-02-25 02:59:30|106587.4|106537.4|106586.9|106536.9|106589.2|106539.2|106583.3|106533.3|20
1740452380000|2025-02-25 02:59:40|106589.6|106539.6|106586.7|106536.7|106589.6|106539.6|106586.7|106536.7|2
1740452390000|2025-02-25 02:59:50|106588.3|106538.3|106591.2|106541.2|106593.7|106543.7|106586.6|106536.6|33
1740452400000|2025-02-25 03:00:00|106592|106542|106590.6|106540.6|106593|106543|106585|106535|10
1740452410000|2025-02-25 03:00:10|106586.8|106536.8|106588.9|106538.9|106590.2|106540.2|106586.8|106536.8|3
1740452420000|2025-02-25 03:00:20|106586.7|106536.7|106590.1|106540.1|106590.8|106540.8|106586.7|106536.7|4
1740452430000|2025-02-25 03:00:30|106592.8|106542.8|106589.7|106539.7|106593.7|106543.7|106589.3|106539.3|8
1740452440000|2025-02-25 03:00:40|106588.7|106538.7|106587.8|106537.8|106590|106540|106586.2|106536.2|8
1740452450000|2025-02-25 03:00:50|106585.8|106535.8|106587.1|106537.1|106587.1|106537.1|106584.1|106534.1|7
1740452460000|2025-02-25 03:01:00|106584.3|106534.3|106582.5|106532.5|106588.5|106538.5|106579.8|106529.8|17
1740452470000|2025-02-25 03:01:10|106580.9|106530.9|106581.6|106531.6|106582.6|106532.6|106580.9|106530.9|3
1740452480000|2025-02-25 03:01:20|106579|106529|106581|106531|106581.4|106531.4|106578.6|106528.6|10
1740452490000|2025-02-25 03:01:30|106583.7|106533.7|106581.5|106531.5|106583.7|106533.7|106580.4|106530.4|4
1740452500000|2025-02-25 03:01:40|106582.8|106532.8|106581.5|106531.5|106584.5|106534.5|106581.5|106531.5|4
1740452510000|2025-02-25 03:01:50|106583.3|106533.3|106581.5|106531.5|106583.3|106533.3|106579.5|106529.5|8
1740452520000|2025-02-25 03:02:00|106582.8|106532.8|106590.3|106540.3|106590.3|106540.3|106582.8|106532.8|4
1740452530000|2025-02-25 03:02:10|106592.2|106542.2|106589.7|106539.7|106592.2|106542.2|106585.2|106535.2|7
1740452540000|2025-02-25 03:02:20|106591|106541|106592.5|106542.5|106596|106546|106590.9|106540.9|9
1740452550000|2025-02-25 03:02:30|106590.6|106540.6|106591.2|106541.2|106591.2|106541.2|106589.2|106539.2|5
1740452560000|2025-02-25 03:02:40|106587.4|106537.4|106584.3|106534.3|106588|106538|106584.3|106534.3|3
1740452570000|2025-02-25 03:02:50|106587.6|106537.6|106581.9|106531.9|106587.6|106537.6|106581.9|106531.9|12
1740452580000|2025-02-25 03:03:00|106583.5|106533.5|106581.2|106531.2|106583.9|106533.9|106578|106528|11
1740452590000|2025-02-25 03:03:10|106579.2|106529.2|106578|106528|106579.7|106529.7|106576.6|106526.6|17
1740452600000|2025-02-25 03:03:20|106579.3|106529.3|106579.3|106529.3|106579.3|106529.3|106579.3|106529.3|1
1740452610000|2025-02-25 03:03:30|106582|106532|106582.7|106532.7|106583.4|106533.4|106580.9|106530.9|5
1740452620000|2025-02-25 03:03:40|106580.9|106530.9|106580.9|106530.9|106586.2|106536.2|106579.4|106529.4|17
1740452630000|2025-02-25 03:03:50|106580.2|106530.2|106579.4|106529.4|106580.2|106530.2|106575.2|106525.2|6
1740452640000|2025-02-25 03:04:00|106577.9|106527.9|106569.5|106519.5|106577.9|106527.9|106564.2|106514.2|12
1740452650000|2025-02-25 03:04:10|106567.5|106517.5|106562.8|106512.8|106569.8|106519.8|106561.5|106511.5|11
1740452660000|2025-02-25 03:04:20|106565|106515|106564.2|106514.2|106565|106515|106559.6|106509.6|8
1740452670000|2025-02-25 03:04:30|106565.9|106515.9|106568.8|106518.8|106572.1|106522.1|106565.9|106515.9|5
1740452680000|2025-02-25 03:04:40|106570.2|106520.2|106569.7|106519.7|106571.8|106521.8|106569.7|106519.7|5
1740452690000|2025-02-25 03:04:50|106572.4|106522.4|106573.6|106523.6|106573.6|106523.6|106570.7|106520.7|4
1740452700000|2025-02-25 03:05:00|106575.3|106525.3|106582.1|106532.1|106582.3|106532.3|106575.3|106525.3|10
1740452710000|2025-02-25 03:05:10|106579.5|106529.5|106570.3|106520.3|106580.4|106530.4|106570.3|106520.3|10
1740452720000|2025-02-25 03:05:20|106575.9|106525.9|106578|106528|106580.4|106530.4|106575.9|106525.9|14
1740452730000|2025-02-25 03:05:30|106573|106523|106578.8|106528.8|106578.8|106528.8|106573|106523|8
1740452740000|2025-02-25 03:05:40|106580.5|106530.5|106589.5|106539.5|106592.3|106542.3|106580.5|106530.5|16
1740452750000|2025-02-25 03:05:50|106592.1|106542.1|106592.1|106542.1|106594.9|106544.9|106588.3|106538.3|36
1740452760000|2025-02-25 03:06:00|106590.4|106540.4|106591.5|106541.5|106594.6|106544.6|106589.5|106539.5|49
1740452770000|2025-02-25 03:06:10|106589.8|106539.8|106588.6|106538.6|106591.8|106541.8|106588.6|106538.6|4
1740452780000|2025-02-25 03:06:20|106582.2|106532.2|106589.9|106539.9|106590.3|106540.3|106582.2|106532.2|4
1740452790000|2025-02-25 03:06:30|106588.2|106538.2|106592.3|106542.3|106594|106544|106588.2|106538.2|7
1740452800000|2025-02-25 03:06:40|106591.3|106541.3|106591.3|106541.3|106591.3|106541.3|106591.3|106541.3|1
1740452810000|2025-02-25 03:06:50|106593|106543|106591|106541|106593|106543|106585.9|106535.9|14
1740452820000|2025-02-25 03:07:00|106589.3|106539.3|106589.5|106539.5|106591.1|106541.1|106588.2|106538.2|7
1740452830000|2025-02-25 03:07:10|106584|106534|106589.5|106539.5|106589.5|106539.5|106584|106534|2
1740452840000|2025-02-25 03:07:20|106584|106534|106589.5|106539.5|106589.5|106539.5|106584|106534|2
1740452850000|2025-02-25 03:07:30|106591.9|106541.9|106588.7|106538.7|106592.2|106542.2|106584.6|106534.6|16
1740452860000|2025-02-25 03:07:40|106590.7|106540.7|106588.8|106538.8|106592.7|106542.7|106586.2|106536.2|26
1740452870000|2025-02-25 03:07:50|106592.2|106542.2|106593.7|106543.7|106596.7|106546.7|106591.2|106541.2|16
1740452880000|2025-02-25 03:08:00|106595.4|106545.4|106596.2|106546.2|106596.2|106546.2|106590.1|106540.1|8
1740452890000|2025-02-25 03:08:10|106597.9|106547.9|106598.7|106548.7|106602.4|106552.4|106597.9|106547.9|8
1740452900000|2025-02-25 03:08:20|106600.1|106550.1|106604|106554|106605.8|106555.8|106600.1|106550.1|7
1740452910000|2025-02-25 03:08:30|106601.2|106551.2|106601.3|106551.3|106605.3|106555.3|106599.6|106549.6|12
1740452920000|2025-02-25 03:08:40|106599.7|106549.7|106600.5|106550.5|106602.7|106552.7|106593|106543|14
1740452930000|2025-02-25 03:08:50|106599.1|106549.1|106599.1|106549.1|106599.1|106549.1|106599.1|106549.1|1
1740452940000|2025-02-25 03:09:00|106594.8|106544.8|106581.5|106531.5|106595.4|106545.4|106581.5|106531.5|18
1740452950000|2025-02-25 03:09:10|106579.2|106529.2|106584.5|106534.5|106588.7|106538.7|106579.2|106529.2|20
1740452960000|2025-02-25 03:09:20|106584.2|106534.2|106585.5|106535.5|106587.8|106537.8|106580.3|106530.3|18
1740452970000|2025-02-25 03:09:30|106585.2|106535.2|106582.8|106532.8|106585.2|106535.2|106580.5|106530.5|6
1740452980000|2025-02-25 03:09:40|106580.8|106530.8|106580.4|106530.4|106582.5|106532.5|106577.2|106527.2|19
1740452990000|2025-02-25 03:09:50|106577.9|106527.9|106583.4|106533.4|106585.4|106535.4|106577.9|106527.9|8
1740453000000|2025-02-25 03:10:00|106583.3|106533.3|106585.3|106535.3|106586.7|106536.7|106583.1|106533.1|12
1740453010000|2025-02-25 03:10:10|106583|106533|106585|106535|106585|106535|106583|106533|2
1740453020000|2025-02-25 03:10:20|106586.3|106536.3|106581.2|106531.2|106586.3|106536.3|106580.8|106530.8|12
1740453030000|2025-02-25 03:10:30|106582.5|106532.5|106581.5|106531.5|106584.6|106534.6|106581.5|106531.5|7
1740453050000|2025-02-25 03:10:50|106583.2|106533.2|106582.5|106532.5|106584|106534|106581.8|106531.8|4
1740453060000|2025-02-25 03:11:00|106583.8|106533.8|106587.4|106537.4|106592.5|106542.5|106577.9|106527.9|11
1740453070000|2025-02-25 03:11:10|106589.9|106539.9|106590.3|106540.3|106591.3|106541.3|106584.1|106534.1|14
1740453080000|2025-02-25 03:11:20|106588.2|106538.2|106588.3|106538.3|106588.3|106538.3|106585.4|106535.4|5
1740453090000|2025-02-25 03:11:30|106585.7|106535.7|106581.5|106531.5|106585.7|106535.7|106581.5|106531.5|2
1740453100000|2025-02-25 03:11:40|106585.7|106535.7|106588|106538|106590.3|106540.3|106584.2|106534.2|8
1740453110000|2025-02-25 03:11:50|106589|106539|106588.6|106538.6|106589|106539|106588.6|106538.6|2
1740453120000|2025-02-25 03:12:00|106587|106537|106583.4|106533.4|106587|106537|106580.4|106530.4|16
1740453130000|2025-02-25 03:12:10|106579.8|106529.8|106584.6|106534.6|106584.6|106534.6|106579.8|106529.8|5
1740453160000|2025-02-25 03:12:40|106587|106537|106587|106537|106587|106537|106587|106537|1
1740453170000|2025-02-25 03:12:50|106585.5|106535.5|106578.5|106528.5|106585.5|106535.5|106578.5|106528.5|3
1740453180000|2025-02-25 03:13:00|106579.5|106529.5|106579.5|106529.5|106579.5|106529.5|106579.5|106529.5|1
1740453190000|2025-02-25 03:13:10|106581.1|106531.1|106583.3|106533.3|106583.4|106533.4|106579.2|106529.2|8
1740453210000|2025-02-25 03:13:30|106578|106528|106586.5|106536.5|106588.7|106538.7|106578|106528|10
1740453230000|2025-02-25 03:13:50|106582|106532|106586.1|106536.1|106586.1|106536.1|106582|106532|2
1740453240000|2025-02-25 03:14:00|106584.4|106534.4|106587.6|106537.6|106588|106538|106581.7|106531.7|8
1740453250000|2025-02-25 03:14:10|106589.3|106539.3|106582.9|106532.9|106589.3|106539.3|106581.8|106531.8|6
1740453260000|2025-02-25 03:14:20|106584.8|106534.8|106590.2|106540.2|106593.8|106543.8|106584.8|106534.8|19
1740453270000|2025-02-25 03:14:30|106584.7|106534.7|106589.2|106539.2|106591.7|106541.7|106584.7|106534.7|7
1740453280000|2025-02-25 03:14:40|106590.8|106540.8|106591.8|106541.8|106593.4|106543.4|106590.8|106540.8|4
1740453290000|2025-02-25 03:14:50|106590.1|106540.1|106589|106539|106592.4|106542.4|106585|106535|17
1740453300000|2025-02-25 03:15:00|106591.1|106541.1|106593.3|106543.3|106593.3|106543.3|106586.2|106536.2|11
1740453310000|2025-02-25 03:15:10|106594.7|106544.7|106603.8|106553.8|106604.1|106554.1|106594.7|106544.7|14
1740453320000|2025-02-25 03:15:20|106606|106556|106604.1|106554.1|106606|106556|106602.2|106552.2|6
1740453330000|2025-02-25 03:15:30|106603.1|106553.1|106607.3|106557.3|106608.3|106558.3|106603.1|106553.1|8
1740453340000|2025-02-25 03:15:40|106609.9|106559.9|106609|106559|106610.8|106560.8|106605.7|106555.7|8
1740453350000|2025-02-25 03:15:50|106607.3|106557.3|106614.7|106564.7|106614.9|106564.9|106605.3|106555.3|19
1740453360000|2025-02-25 03:16:00|106617.3|106567.3|106611.9|106561.9|106617.3|106567.3|106608.4|106558.4|25
1740453380000|2025-02-25 03:16:20|106608.1|106558.1|106617.5|106567.5|106619|106569|106608.1|106558.1|34
1740453390000|2025-02-25 03:16:30|106618.8|106568.8|106620.2|106570.2|106622.1|106572.1|106614.8|106564.8|25
1740453400000|2025-02-25 03:16:40|106618.5|106568.5|106614.5|106564.5|106622|106572|106614.3|106564.3|45
1740453410000|2025-02-25 03:16:50|106617.8|106567.8|106619.3|106569.3|106622|106572|106611.4|106561.4|34
1740453420000|2025-02-25 03:17:00|106620.6|106570.6|106617.5|106567.5|106620.6|106570.6|106613.7|106563.7|6
1740453430000|2025-02-25 03:17:10|106620.1|106570.1|106617.8|106567.8|106620.1|106570.1|106612.4|106562.4|12
1740453440000|2025-02-25 03:17:20|106614.9|106564.9|106616.2|106566.2|106616.8|106566.8|106610.8|106560.8|6
1740453450000|2025-02-25 03:17:30|106613.2|106563.2|106610.7|106560.7|106614.2|106564.2|106610.7|106560.7|5
1740453480000|2025-02-25 03:18:00|106612.5|106562.5|106612.5|106562.5|106612.5|106562.5|106612.5|106562.5|1
1740453490000|2025-02-25 03:18:10|106608|106558|106613|106563|106613|106563|106608|106558|2
1740453500000|2025-02-25 03:18:20|106610.9|106560.9|106610.9|106560.9|106610.9|106560.9|106610.9|106560.9|1
1740453510000|2025-02-25 03:18:30|106609.9|106559.9|106605.7|106555.7|106609.9|106559.9|106602.7|106552.7|10
1740453520000|2025-02-25 03:18:40|106607|106557|106607|106557|106607|106557|106607|106557|1
1740453530000|2025-02-25 03:18:50|106604.8|106554.8|106608.7|106558.7|106608.7|106558.7|106604.8|106554.8|2
1740453540000|2025-02-25 03:19:00|106611.8|106561.8|106607.7|106557.7|106611.8|106561.8|106604.9|106554.9|20
1740453550000|2025-02-25 03:19:10|106610|106560|106608.5|106558.5|106610|106560|106607.1|106557.1|4
1740453560000|2025-02-25 03:19:20|106606.8|106556.8|106609.6|106559.6|106610.3|106560.3|106606.8|106556.8|17
1740453570000|2025-02-25 03:19:30|106611.5|106561.5|106611.8|106561.8|106612.8|106562.8|106611.5|106561.5|3
1740453580000|2025-02-25 03:19:40|106610|106560|106605.7|106555.7|106610.7|106560.7|106597.9|106547.9|24
1740453590000|2025-02-25 03:19:50|106602.6|106552.6|106603.8|106553.8|106605.9|106555.9|106601.4|106551.4|7
1740453600000|2025-02-25 03:20:00|106601.3|106551.3|106607|106557|106607|106557|106597.6|106547.6|9
1740453610000|2025-02-25 03:20:10|106604.3|106554.3|106604.9|106554.9|106605.9|106555.9|106599.1|106549.1|5
1740453620000|2025-02-25 03:20:20|106606.6|106556.6|106612.8|106562.8|106614.8|106564.8|106606.6|106556.6|9
1740453630000|2025-02-25 03:20:30|106614.4|106564.4|106617.1|106567.1|106617.1|106567.1|106614.4|106564.4|3
1740453640000|2025-02-25 03:20:40|106619.3|106569.3|106617.9|106567.9|106619.5|106569.5|106617.6|106567.6|6
1740453670000|2025-02-25 03:21:10|106615.7|106565.7|106617.4|106567.4|106617.4|106567.4|106615.7|106565.7|2
1740453690000|2025-02-25 03:21:30|106615.1|106565.1|106619|106569|106619|106569|106609.2|106559.2|13
1740453700000|2025-02-25 03:21:40|106620.7|106570.7|106622|106572|106623.3|106573.3|106619.5|106569.5|8
1740453710000|2025-02-25 03:21:50|106616.3|106566.3|106622.7|106572.7|106622.7|106572.7|106616.3|106566.3|4
1740453720000|2025-02-25 03:22:00|106622.8|106572.8|106624.2|106574.2|106628.1|106578.1|106622.5|106572.5|15
1740453730000|2025-02-25 03:22:10|106622.1|106572.1|106623.1|106573.1|106626.1|106576.1|106618.4|106568.4|13
1740453740000|2025-02-25 03:22:20|106617|106567|106623|106573|106626.2|106576.2|106617|106567|8
1740453750000|2025-02-25 03:22:30|106620.9|106570.9|106620.7|106570.7|106625.2|106575.2|106619.3|106569.3|9
1740453760000|2025-02-25 03:22:40|106623.2|106573.2|106621.8|106571.8|106623.2|106573.2|106618.5|106568.5|8
1740453770000|2025-02-25 03:22:50|106619.9|106569.9|106620.4|106570.4|106624.4|106574.4|106617.6|106567.6|11
1740453780000|2025-02-25 03:23:00|106622.5|106572.5|106623.6|106573.6|106624|106574|106620.5|106570.5|5
1740453790000|2025-02-25 03:23:10|106622.6|106572.6|106622.6|106572.6|106622.6|106572.6|106622.6|106572.6|1
1740453800000|2025-02-25 03:23:20|106624.8|106574.8|106621.6|106571.6|106624.8|106574.8|106620.7|106570.7|4
1740453810000|2025-02-25 03:23:30|106615.4|106565.4|106622.6|106572.6|106622.6|106572.6|106615.4|106565.4|2
1740453820000|2025-02-25 03:23:40|106624.5|106574.5|106639.2|106589.2|106645|106595|106624.5|106574.5|28
1740453830000|2025-02-25 03:23:50|106637.8|106587.8|106637.2|106587.2|106640.1|106590.1|106633.8|106583.8|14
1740453840000|2025-02-25 03:24:00|106635.4|106585.4|106635.6|106585.6|106638.6|106588.6|106634|106584|8
1740453850000|2025-02-25 03:24:10|106633.9|106583.9|106639.9|106589.9|106643.8|106593.8|106633.9|106583.9|9
1740453860000|2025-02-25 03:24:20|106641.5|106591.5|106644.6|106594.6|106645.9|106595.9|106638.9|106588.9|24
1740453870000|2025-02-25 03:24:30|106641.7|106591.7|106642.6|106592.6|106643.3|106593.3|106637.7|106587.7|6
1740453880000|2025-02-25 03:24:40|106639.2|106589.2|106643.4|106593.4|106643.4|106593.4|106639.2|106589.2|5
1740453890000|2025-02-25 03:24:50|106642.1|106592.1|106646.2|106596.2|106648.4|106598.4|106642.1|106592.1|10
1740453900000|2025-02-25 03:25:00|106644.8|106594.8|106643.4|106593.4|106644.8|106594.8|106639|106589|10
1740453910000|2025-02-25 03:25:10|106640.8|106590.8|106640.8|106590.8|106640.8|106590.8|106640.8|106590.8|1
1740453920000|2025-02-25 03:25:20|106639.1|106589.1|106639.4|106589.4|106639.4|106589.4|106639.1|106589.1|2
1740453930000|2025-02-25 03:25:30|106635.7|106585.7|106621.8|106571.8|106649.6|106587.3|106620.1|106570.1|21
1740453940000|2025-02-25 03:25:40|106622.7|106572.7|106624.2|106574.2|106625.4|106575.4|106622.5|106572.5|6
1740453950000|2025-02-25 03:25:50|106626.1|106576.1|106629.9|106579.9|106632.8|106582.8|106625.4|106575.4|11
1740453960000|2025-02-25 03:26:00|106628.9|106578.9|106627.1|106577.1|106629.6|106579.6|106625.9|106575.9|5
1740453970000|2025-02-25 03:26:10|106625.1|106575.1|106625|106575|106630|106580|106620.6|106570.6|13
1740453980000|2025-02-25 03:26:20|106625.7|106575.7|106627.5|106577.5|106627.5|106577.5|106625|106575|5
1740453990000|2025-02-25 03:26:30|106629.2|106579.2|106627|106577|106629.2|106579.2|106626|106576|4
1740454000000|2025-02-25 03:26:40|106629.1|106579.1|106627|106577|106629.1|106579.1|106625.2|106575.2|6
1740454010000|2025-02-25 03:26:50|106625.7|106575.7|106624.3|106574.3|106628.2|106578.2|106624.3|106574.3|6
1740454030000|2025-02-25 03:27:10|106625.6|106575.6|106627.9|106577.9|106631.3|106581.3|106625.6|106575.6|8
1740454040000|2025-02-25 03:27:20|106631.3|106581.3|106632.8|106582.8|106637.9|106587.9|106627.7|106577.7|15
1740454050000|2025-02-25 03:27:30|106630.4|106580.4|106625.6|106575.6|106630.4|106580.4|106625.6|106575.6|5
1740454060000|2025-02-25 03:27:40|106617.1|106567.1|106622.8|106572.8|106623.4|106573.4|106615.1|106565.1|16
1740454070000|2025-02-25 03:27:50|106621|106571|106622.3|106572.3|106625.5|106575.5|106621|106571|7
1740454080000|2025-02-25 03:28:00|106623.6|106573.6|106628.2|106578.2|106629|106579|106623.6|106573.6|5
1740454090000|2025-02-25 03:28:10|106626.8|106576.8|106624.8|106574.8|106627|106577|106624.1|106574.1|7
1740454100000|2025-02-25 03:28:20|106624|106574|106616.4|106566.4|106624|106574|106616.4|106566.4|8
1740454110000|2025-02-25 03:28:30|106617.4|106567.4|106619.2|106569.2|106621.6|106571.6|106616.1|106566.1|5
1740454120000|2025-02-25 03:28:40|106621.2|106571.2|106621.9|106571.9|106622.5|106572.5|106615.3|106565.3|12
1740454130000|2025-02-25 03:28:50|106622.3|106572.3|106622.1|106572.1|106624.6|106574.6|106621.8|106571.8|5
1740454140000|2025-02-25 03:29:00|106621.1|106571.1|106623.3|106573.3|106623.3|106573.3|106619.3|106569.3|12
1740454150000|2025-02-25 03:29:10|106621.5|106571.5|106621.8|106571.8|106621.8|106571.8|106621.5|106571.5|2
1740454160000|2025-02-25 03:29:20|106620.5|106570.5|106622.2|106572.2|106622.5|106572.5|106619.1|106569.1|7
1740454170000|2025-02-25 03:29:30|106622.9|106572.9|106617.5|106567.5|106622.9|106572.9|106615.3|106565.3|8
1740454180000|2025-02-25 03:29:40|106620.2|106570.2|106619.1|106569.1|106620.7|106570.7|106615.2|106565.2|11
1740454190000|2025-02-25 03:29:50|106618.4|106568.4|106621.6|106571.6|106621.6|106571.6|106614.1|106564.1|10
1740454200000|2025-02-25 03:30:00|106619.4|106569.4|106621.7|106571.7|106623|106573|106619.4|106569.4|4
1740454210000|2025-02-25 03:30:10|106618.9|106568.9|106617.8|106567.8|106620.5|106570.5|106616.2|106566.2|15
1740454220000|2025-02-25 03:30:20|106620.5|106570.5|106617.4|106567.4|106625.1|106575.1|106615.8|106565.8|19
1740454230000|2025-02-25 03:30:30|106615.7|106565.7|106615.4|106565.4|106618.6|106568.6|106612|106562|16
1740454240000|2025-02-25 03:30:40|106617.4|106567.4|106612.3|106562.3|106618.8|106568.8|106608.2|106558.2|11
1740454250000|2025-02-25 03:30:50|106612.2|106562.2|106611.4|106561.4|106613.1|106563.1|106609.3|106559.3|8
1740454260000|2025-02-25 03:31:00|106610.1|106560.1|106614.1|106564.1|106614.4|106564.4|106608.1|106558.1|15
1740454270000|2025-02-25 03:31:10|106611.1|106561.1|106611.5|106561.5|106614.2|106564.2|106607.6|106557.6|14
1740454280000|2025-02-25 03:31:20|106609.4|106559.4|106610.5|106560.5|106610.5|106560.5|106609.4|106559.4|2
1740454290000|2025-02-25 03:31:30|106612.1|106562.1|106612.1|106562.1|106612.1|106562.1|106612.1|106562.1|1
1740454300000|2025-02-25 03:31:40|106612.8|106562.8|106620.2|106570.2|106621.5|106571.5|106612.8|106562.8|6
1740454320000|2025-02-25 03:32:00|106621.5|106571.5|106622.2|106572.2|106622.2|106572.2|106621.5|106571.5|2
1740454330000|2025-02-25 03:32:10|106623.5|106573.5|106621|106571|106623.5|106573.5|106621|106571|2
1740454350000|2025-02-25 03:32:30|106620.7|106570.7|106620.7|106570.7|106620.7|106570.7|106620.7|106570.7|1
1740454360000|2025-02-25 03:32:40|106621.7|106571.7|106619.7|106569.7|106622.4|106572.4|106617.8|106567.8|5
1740454370000|2025-02-25 03:32:50|106617.7|106567.7|106612.4|106562.4|106617.7|106567.7|106609.6|106559.6|13
1740454400000|2025-02-25 03:33:20|106614.5|106564.5|106610|106560|106614.5|106564.5|106609|106559|3
1740454410000|2025-02-25 03:33:30|106612|106562|106612.4|106562.4|106612.4|106562.4|106612|106562|2
1740454440000|2025-02-25 03:34:00|106612|106562|106612|106562|106612|106562|106612|106562|1
1740454450000|2025-02-25 03:34:10|106615|106565|106616.5|106566.5|106616.5|106566.5|106615|106565|2
1740454470000|2025-02-25 03:34:30|106616.7|106566.7|106616.7|106566.7|106616.7|106566.7|106616.7|106566.7|1
1740454480000|2025-02-25 03:34:40|106618.1|106568.1|106620.9|106570.9|106623.6|106573.6|106618.1|106568.1|27
1740454490000|2025-02-25 03:34:50|106619.6|106569.6|106621.7|106571.7|106621.7|106571.7|106619.6|106569.6|2
1740454500000|2025-02-25 03:35:00|106620|106570|106617.4|106567.4|106621.4|106571.4|106615.3|106565.3|20
1740454510000|2025-02-25 03:35:10|106618.1|106568.1|106620.1|106570.1|106620.1|106570.1|106614.5|106564.5|4
1740454530000|2025-02-25 03:35:30|106617.2|106567.2|106617.5|106567.5|106619.1|106569.1|106617.1|106567.1|4
1740454540000|2025-02-25 03:35:40|106619.8|106569.8|106614|106564|106619.8|106569.8|106612.6|106562.6|15
1740454550000|2025-02-25 03:35:50|106615.3|106565.3|106613.8|106563.8|106619.2|106569.2|106613.1|106563.1|16
1740454570000|2025-02-25 03:36:10|106615.4|106565.4|106615.6|106565.6|106617.5|106567.5|106613.5|106563.5|18
1740454580000|2025-02-25 03:36:20|106613.1|106563.1|106613.7|106563.7|106617.2|106567.2|106612|106562|17
1740454590000|2025-02-25 03:36:30|106615.5|106565.5|106614.4|106564.4|106616.8|106566.8|106609.6|106559.6|23
1740454600000|2025-02-25 03:36:40|106613.3|106563.3|106612.5|106562.5|106613.7|106563.7|106608.7|106558.7|5
1740454610000|2025-02-25 03:36:50|106614.2|106564.2|106616.5|106566.5|106616.8|106566.8|106614.2|106564.2|4
1740454620000|2025-02-25 03:37:00|106616.3|106566.3|106615.7|106565.7|106620.3|106570.3|106610.7|106560.7|15
1740454630000|2025-02-25 03:37:10|106616|106566|106616|106566|106616|106566|106616|106566|1
1740454640000|2025-02-25 03:37:20|106619|106569|106616|106566|106620.8|106570.8|106614.3|106564.3|17
1740454650000|2025-02-25 03:37:30|106616.8|106566.8|106616.8|106566.8|106616.8|106566.8|106616.8|106566.8|1
1740454670000|2025-02-25 03:37:50|106613.8|106563.8|106613.6|106563.6|106619.3|106569.3|106611.2|106561.2|13
1740454680000|2025-02-25 03:38:00|106611.6|106561.6|106613.3|106563.3|106616.9|106566.9|106611|106561|12
1740454690000|2025-02-25 03:38:10|106612.2|106562.2|106620.5|106570.5|106620.5|106570.5|106609.4|106559.4|21
1740454700000|2025-02-25 03:38:20|106618|106568|106618|106568|106618|106568|106618|106568|1
1740454710000|2025-02-25 03:38:30|106618.3|106568.3|106616|106566|106618.3|106568.3|106616|106566|3
1740454720000|2025-02-25 03:38:40|106619.2|106569.2|106612.3|106562.3|106619.2|106569.2|106610|106544.2|36
1740454730000|2025-02-25 03:38:50|106612.6|106562.6|106611.8|106561.8|106615.6|106565.6|106611.3|106561.3|7
1740454740000|2025-02-25 03:39:00|106610.8|106560.8|106612.3|106562.3|106612.8|106562.8|106610.8|106560.8|4
1740454750000|2025-02-25 03:39:10|106613.6|106563.6|106611.4|106561.4|106613.6|106563.6|106609|106559|9
1740454760000|2025-02-25 03:39:20|106610.4|106560.4|106612.3|106562.3|106614.7|106564.7|106609.3|106559.3|14
1740454780000|2025-02-25 03:39:40|106613.6|106563.6|106610.2|106560.2|106616.3|106566.3|106608.8|106558.8|4
1740454790000|2025-02-25 03:39:50|106612.5|106562.5|106614.1|106564.1|106615|106565|106612.4|106562.4|5
1740454800000|2025-02-25 03:40:00|106615.8|106565.8|106606.8|106556.8|106615.8|106565.8|106606.1|106556.1|17
1740454810000|2025-02-25 03:40:10|106609.2|106559.2|106606.9|106556.9|106610|106560|106606.9|106556.9|3
1740454820000|2025-02-25 03:40:20|106605.4|106555.4|106606.2|106556.2|106611.5|106561.5|106602.7|106552.7|18
1740454830000|2025-02-25 03:40:30|106603.5|106553.5|106602|106552|106607.1|106557.1|106602|106552|8
1740454840000|2025-02-25 03:40:40|106604|106554|106602.7|106552.7|106611.5|106561.5|106599.1|106549.1|11
1740454850000|2025-02-25 03:40:50|106602.3|106552.3|106606.3|106556.3|106612.1|106562.1|106601.5|106551.5|30
1740454860000|2025-02-25 03:41:00|106605.7|106555.7|106604.3|106554.3|106605.7|106555.7|106599.5|106549.5|8
1740454870000|2025-02-25 03:41:10|106620.8|106549.2|106605.3|106555.3|106620.8|106555.3|106604.3|106549.2|3
1740454890000|2025-02-25 03:41:30|106610.8|106560.8|106609.3|106559.3|106610.8|106560.8|106603.5|106553.5|15
1740454910000|2025-02-25 03:41:50|106610.9|106560.9|106611.6|106561.6|106612.9|106562.9|106610.9|106560.9|3
1740454920000|2025-02-25 03:42:00|106609.9|106559.9|106609.3|106559.3|106610|106560|106603.5|106553.5|23
1740454930000|2025-02-25 03:42:10|106607.6|106557.6|106611.6|106561.6|106614.3|106564.3|106607.6|106557.6|7
1740454940000|2025-02-25 03:42:20|106614|106564|106611.9|106561.9|106614.5|106564.5|106609.5|106559.5|36
1740454950000|2025-02-25 03:42:30|106609.1|106559.1|106611.9|106561.9|106611.9|106561.9|106609.1|106559.1|2
1740454970000|2025-02-25 03:42:50|106613.5|106563.5|106613.5|106563.5|106613.5|106563.5|106613.5|106563.5|1
1740454980000|2025-02-25 03:43:00|106614.5|106564.5|106615|106565|106616.5|106566.5|106612.4|106562.4|15
1740454990000|2025-02-25 03:43:10|106612.2|106562.2|106616.9|106566.9|106616.9|106566.9|106611.7|106561.7|12
1740455000000|2025-02-25 03:43:20|106618.6|106568.6|106617.1|106567.1|106621.5|106571.5|106614.2|106564.2|23
1740455010000|2025-02-25 03:43:30|106612.1|106562.1|106615.5|106565.5|106620.4|106570.4|106611.7|106561.7|21
1740455020000|2025-02-25 03:43:40|106612|106562|106615.2|106565.2|106615.2|106565.2|106608.9|106558.9|24
1740455030000|2025-02-25 03:43:50|106613.3|106563.3|106613.3|106563.3|106613.3|106563.3|106613.3|106563.3|1
1740455040000|2025-02-25 03:44:00|106616.3|106566.3|106614.2|106564.2|106616.3|106566.3|106608.8|106558.8|14
1740455050000|2025-02-25 03:44:10|106617.2|106567.2|106613.3|106563.3|106617.7|106567.7|106609.7|106559.7|20
1740455060000|2025-02-25 03:44:20|106614|106564|106616.6|106566.6|106618.5|106568.5|106611.2|106561.2|12
1740455070000|2025-02-25 03:44:30|106614.3|106564.3|106604.5|106554.5|106616.1|106566.1|106600.5|106550.5|35
1740455080000|2025-02-25 03:44:40|106602|106552|106610.7|106560.7|106612.4|106562.4|106602|106552|24
1740455090000|2025-02-25 03:44:50|106608.9|106558.9|106610.3|106560.3|106610.7|106560.7|106607.5|106557.5|13
1740455100000|2025-02-25 03:45:00|106613.2|106563.2|106616.9|106566.9|106616.9|106566.9|106613.2|106563.2|4
1740455110000|2025-02-25 03:45:10|106618.1|106568.1|106617.7|106567.7|106619.6|106569.6|106613.1|106563.1|12
1740455120000|2025-02-25 03:45:20|106618|106568|106618|106568|106618|106568|106618|106568|1
1740455130000|2025-02-25 03:45:30|106614.7|106564.7|106617.3|106567.3|106617.3|106567.3|106614.1|106564.1|5
1740455150000|2025-02-25 03:45:50|106614.8|106564.8|106616.7|106566.7|106616.7|106566.7|106614.8|106564.8|2
1740455160000|2025-02-25 03:46:00|106614.8|106564.8|106617.1|106567.1|106617.1|106567.1|106614.8|106564.8|2
1740455170000|2025-02-25 03:46:10|106615.7|106565.7|106611.2|106561.2|106615.7|106565.7|106607.5|106557.5|6
1740455180000|2025-02-25 03:46:20|106613.5|106563.5|106613.5|106563.5|106613.5|106563.5|106613.5|106563.5|1
1740455200000|2025-02-25 03:46:40|106614|106564|106614|106564|106614|106564|106614|106564|1
1740455220000|2025-02-25 03:47:00|106643.7|106527.7|106611.4|106561.4|106643.7|106561.4|106611.4|106527.7|2
1740455230000|2025-02-25 03:47:10|106613.2|106563.2|106613.2|106563.2|106613.2|106563.2|106613.2|106563.2|1
1740455240000|2025-02-25 03:47:20|106614.2|106564.2|106607.7|106557.7|106614.5|106564.5|106604.7|106554.7|12
1740455250000|2025-02-25 03:47:30|106610.7|106560.7|106607.8|106557.8|106610.7|106560.7|106605|106555|11
1740455260000|2025-02-25 03:47:40|106606.5|106556.5|106611.2|106561.2|106611.9|106561.9|106605.2|106555.2|18
1740455270000|2025-02-25 03:47:50|106608.5|106558.5|106611.2|106561.2|106611.2|106561.2|106608.5|106558.5|6
1740455280000|2025-02-25 03:48:00|106608.5|106558.5|106606.6|106556.6|106609.2|106559.2|106603.9|106553.9|10
1740455290000|2025-02-25 03:48:10|106609.2|106559.2|106609.9|106559.9|106611.2|106561.2|106607.9|106557.9|4
1740455300000|2025-02-25 03:48:20|106607.6|106557.6|106609.6|106559.6|106609.6|106559.6|106607.6|106557.6|2
1740455320000|2025-02-25 03:48:40|106610.5|106560.5|106611|106561|106611.5|106561.5|106610.4|106560.4|4
1740455330000|2025-02-25 03:48:50|106614.1|106564.1|106610.7|106560.7|106614.1|106564.1|106602.3|106552.3|16
1740455340000|2025-02-25 03:49:00|106608.5|106558.5|106608.2|106558.2|106614|106564|106603.2|106553.2|32
1740455350000|2025-02-25 03:49:10|106607.5|106557.5|106609.5|106559.5|106614.4|106564.4|106601.9|106551.9|40
1740455360000|2025-02-25 03:49:20|106607.8|106557.8|106602.7|106552.7|106612.1|106562.1|106602.1|106552.1|26
1740455370000|2025-02-25 03:49:30|106601|106551|106601|106551|106601|106551|106601|106551|1
1740455380000|2025-02-25 03:49:40|106600.2|106550.2|106603.9|106553.9|106607.9|106557.9|106600.2|106550.2|3
1740455390000|2025-02-25 03:49:50|106609.1|106559.1|106609.2|106559.2|106612.1|106562.1|106606.5|106556.5|8
1740455400000|2025-02-25 03:50:00|106606.8|106556.8|106606.6|106556.6|106611.2|106561.2|106604.5|106554.5|28
1740455410000|2025-02-25 03:50:10|106608.3|106558.3|106609.8|106559.8|106621.9|106564.3|106606.1|106551.3|37
1740455420000|2025-02-25 03:50:20|106609.4|106559.4|106609.5|106559.5|106612.8|106562.8|106606|106556|42
1740455430000|2025-02-25 03:50:30|106610.5|106560.5|106611.1|106561.1|106612.3|106562.3|106608.4|106558.4|47
1740455440000|2025-02-25 03:50:40|106609.1|106559.1|106609.4|106559.4|106614.5|106564.5|106608.6|106558.6|33
1740455450000|2025-02-25 03:50:50|106611.1|106561.1|106610.5|106560.5|106615|106565|106608.4|106558.4|47
1740455460000|2025-02-25 03:51:00|106611.2|106561.2|106615.2|106565.2|106626.1|106566.5|106609.2|106549.8|52
1740455470000|2025-02-25 03:51:10|106634.1|106556.9|106615.9|106565.9|106634.1|106565.9|106609.2|106556.9|18
1740455480000|2025-02-25 03:51:20|106617.6|106567.6|106616.8|106566.8|106619.3|106569.3|106614.9|106564.9|12
1740455490000|2025-02-25 03:51:30|106617.8|106567.8|106614.8|106564.8|106617.8|106567.8|106614.8|106564.8|3
1740455500000|2025-02-25 03:51:40|106618.4|106568.4|106613.9|106563.9|106618.4|106568.4|106612.1|106562.1|3
1740455520000|2025-02-25 03:52:00|106611.6|106561.6|106611.2|106561.2|106613.7|106563.7|106605.2|106555.2|10
1740455530000|2025-02-25 03:52:10|106607.6|106557.6|106605.1|106555.1|106611.2|106561.2|106604.2|106554.2|11
1740455540000|2025-02-25 03:52:20|106609.8|106559.8|106610.7|106560.7|106613.5|106563.5|106606.4|106556.4|11
1740455550000|2025-02-25 03:52:30|106609.3|106559.3|106611|106561|106611.9|106561.9|106609.3|106559.3|5
1740455560000|2025-02-25 03:52:40|106609.4|106559.4|106613.6|106563.6|106613.8|106563.8|106609|106559|13
1740455570000|2025-02-25 03:52:50|106615.2|106565.2|106623.3|106573.3|106624.2|106574.2|106615.2|106565.2|10
1740455580000|2025-02-25 03:53:00|106623.2|106573.2|106626.2|106576.2|106628.9|106578.9|106623.2|106573.2|9
1740455590000|2025-02-25 03:53:10|106626.6|106576.6|106626.6|106576.6|106626.6|106576.6|106626.6|106576.6|1
1740455600000|2025-02-25 03:53:20|106625.2|106575.2|106628.8|106578.8|106630.8|106580.8|106625.1|106575.1|7
1740455610000|2025-02-25 03:53:30|106633|106583|106628.5|106578.5|106633|106583|106628.5|106578.5|2
1740455620000|2025-02-25 03:53:40|106630|106580|106628.2|106578.2|106630|106580|106628.2|106578.2|2
1740455630000|2025-02-25 03:53:50|106630.2|106580.2|106627.9|106577.9|106630.2|106580.2|106626.4|106576.4|7
1740455640000|2025-02-25 03:54:00|106628.9|106578.9|106626.1|106576.1|106629.4|106579.4|106625.9|106575.9|10
1740455650000|2025-02-25 03:54:10|106626|106576|106626.1|106576.1|106627.9|106577.9|106623.6|106573.6|9
1740455660000|2025-02-25 03:54:20|106627.9|106577.9|106627.9|106577.9|106630.2|106580.2|106627.9|106577.9|4
1740455670000|2025-02-25 03:54:30|106626.6|106576.6|106623.4|106573.4|106626.6|106576.6|106620.3|106570.3|18
1740455680000|2025-02-25 03:54:40|106625.1|106575.1|106622.9|106572.9|106625.1|106575.1|106620.2|106570.2|14
1740455690000|2025-02-25 03:54:50|106623.9|106573.9|106621.6|106571.6|106623.9|106573.9|106619.8|106569.8|6
1740455700000|2025-02-25 03:55:00|106622.2|106572.2|106620.6|106570.6|106622.2|106572.2|106620.6|106570.6|2
1740455710000|2025-02-25 03:55:10|106623.9|106573.9|106621.5|106571.5|106623.9|106573.9|106619.6|106569.6|4
1740455720000|2025-02-25 03:55:20|106620.5|106570.5|106623|106573|106623.5|106573.5|106620.5|106570.5|4
1740455730000|2025-02-25 03:55:30|106624.5|106574.5|106621.2|106571.2|106627.2|106577.2|106621.2|106571.2|14
1740455740000|2025-02-25 03:55:40|106623.2|106573.2|106622.9|106572.9|106623.2|106573.2|106621.9|106571.9|3
1740455750000|2025-02-25 03:55:50|106624.9|106574.9|106622.5|106572.5|106624.9|106574.9|106622.5|106572.5|3
1740455760000|2025-02-25 03:56:00|106623.9|106573.9|106622|106572|106623.9|106573.9|106616|106566|5
1740455770000|2025-02-25 03:56:10|106624|106574|106625.4|106575.4|106629.8|106579.8|106622.5|106572.5|5
1740455780000|2025-02-25 03:56:20|106626.7|106576.7|106627.3|106577.3|106628|106578|106626.7|106576.7|3
1740455790000|2025-02-25 03:56:30|106628.7|106578.7|106629.7|106579.7|106629.7|106579.7|106627.3|106577.3|4
1740455800000|2025-02-25 03:56:40|106631|106581|106632|106582|106632|106582|106631|106581|2
1740455810000|2025-02-25 03:56:50|106634|106584|106631|106581|106634|106584|106630.3|106580.3|4
1740455820000|2025-02-25 03:57:00|106629.6|106579.6|106630.8|106580.8|106630.8|106580.8|106627.9|106577.9|4
1740455840000|2025-02-25 03:57:20|106634.1|106584.1|106636.3|106586.3|106636.6|106586.6|106634.1|106584.1|7
1740455850000|2025-02-25 03:57:30|106635|106585|106635|106585|106637|106587|106634.3|106584.3|4
1740455860000|2025-02-25 03:57:40|106636.3|106586.3|106636.3|106586.3|106636.3|106586.3|106635|106585|4
1740455870000|2025-02-25 03:57:50|106635|106585|106631.5|106581.5|106635|106585|106631.5|106581.5|3
1740455880000|2025-02-25 03:58:00|106631.3|106581.3|106630.1|106580.1|106633.1|106583.1|106626.6|106576.6|16
1740455890000|2025-02-25 03:58:10|106629.4|106579.4|106628.5|106578.5|106629.4|106579.4|106625.4|106575.4|7
1740455900000|2025-02-25 03:58:20|106630.8|106580.8|106628.8|106578.8|106630.8|106580.8|106628.8|106578.8|4
1740455910000|2025-02-25 03:58:30|106630.1|106580.1|106626.5|106576.5|106630.1|106580.1|106625.4|106575.4|8
1740455920000|2025-02-25 03:58:40|106627.8|106577.8|106630.3|106580.3|106632.2|106582.2|106624.1|106574.1|11
1740455930000|2025-02-25 03:58:50|106631|106581|106631|106581|106631|106581|106631|106581|1
1740455940000|2025-02-25 03:59:00|106630.6|106580.6|106633.1|106583.1|106633.8|106583.8|106630.6|106580.6|6
1740455950000|2025-02-25 03:59:10|106636.2|106586.2|106631.3|106581.3|106636.2|106586.2|106628.2|106578.2|17
1740455960000|2025-02-25 03:59:20|106629.3|106579.3|106627.1|106577.1|106629.3|106579.3|106623.1|106573.1|11
1740455970000|2025-02-25 03:59:30|106627.4|106577.4|106629.1|106579.1|106631.6|106581.6|106626.5|106576.5|17
1740455980000|2025-02-25 03:59:40|106628.5|106578.5|106627.2|106577.2|106628.5|106578.5|106627|106577|5
1740455990000|2025-02-25 03:59:50|106629.2|106579.2|106626|106576|106629.2|106579.2|106625.3|106575.3|11
1740456000000|2025-02-25 04:00:00|106627.3|106577.3|106623.5|106573.5|106627.3|106577.3|106622.4|106572.4|11
1740456010000|2025-02-25 04:00:10|106625.2|106575.2|106619.5|106569.5|106626|106576|106617.1|106567.1|15
1740456020000|2025-02-25 04:00:20|106622|106572|106618.4|106568.4|106622|106572|106614.1|106564.1|18
1740456030000|2025-02-25 04:00:30|106619.4|106569.4|106614.7|106564.7|106619.4|106569.4|106614|106564|8
1740456040000|2025-02-25 04:00:40|106612.4|106562.4|106612.7|106562.7|106615.1|106565.1|106610.1|106560.1|9
1740456050000|2025-02-25 04:00:50|106615.4|106565.4|106611|106561|106615.4|106565.4|106608.9|106558.9|25
1740456060000|2025-02-25 04:01:00|106612.3|106562.3|106611.3|106561.3|106613.6|106563.6|106609.1|106559.1|9
1740456070000|2025-02-25 04:01:10|106609|106559|106609|106559|106610.4|106560.4|106609|106559|7
1740456080000|2025-02-25 04:01:20|106610.4|106560.4|106607|106557|106610.4|106560.4|106604|106554|16
1740456090000|2025-02-25 04:01:30|106608.8|106558.8|106604.8|106554.8|106609.1|106559.1|106600.2|106550.2|19
1740456100000|2025-02-25 04:01:40|106606.4|106556.4|106603.9|106553.9|106606.4|106556.4|106603|106553|21
1740456110000|2025-02-25 04:01:50|106605.9|106555.9|106604.1|106554.1|106606.4|106556.4|106601.3|106551.3|18
1740456120000|2025-02-25 04:02:00|106605.7|106555.7|106599.6|106549.6|106607|106557|106598.2|106548.2|28
1740456130000|2025-02-25 04:02:10|106602.4|106552.4|106604.5|106554.5|106604.9|106554.9|106597.8|106547.8|25
1740456140000|2025-02-25 04:02:20|106606.5|106556.5|106615.9|106565.9|106616.5|106566.5|106602.4|106552.4|19
1740456150000|2025-02-25 04:02:30|106613.2|106563.2|106611.4|106561.4|106613.2|106563.2|106609.7|106559.7|6
1740456160000|2025-02-25 04:02:40|106613.7|106563.7|106612.4|106562.4|106613.8|106563.8|106610.4|106560.4|8
1740456170000|2025-02-25 04:02:50|106614.9|106564.9|106622.3|106572.3|106622.3|106572.3|106609.8|106559.8|28
1740456180000|2025-02-25 04:03:00|106619.8|106569.8|106629.3|106579.3|106629.3|106579.3|106614.3|106564.3|20
1740456190000|2025-02-25 04:03:10|106626.5|106576.5|106629|106579|106631.5|106581.5|106625.9|106575.9|7
1740456200000|2025-02-25 04:03:20|106631.7|106581.7|106629.6|106579.6|106631.7|106581.7|106627.8|106577.8|6
1740456210000|2025-02-25 04:03:30|106632.4|106582.4|106641.7|106591.7|106642.4|106592.4|106632.4|106582.4|18
1740456220000|2025-02-25 04:03:40|106639.2|106589.2|106645.5|106595.5|106646.7|106596.7|106639.2|106589.2|16
1740456230000|2025-02-25 04:03:50|106643.5|106593.5|106640.1|106590.1|106645.3|106595.3|106639.4|106589.4|13
1740456240000|2025-02-25 04:04:00|106639.1|106589.1|106639.6|106589.6|106643.9|106593.9|106637.9|106587.9|15
1740456250000|2025-02-25 04:04:10|106641.9|106591.9|106638.5|106588.5|106641.9|106591.9|106635.6|106585.6|17
1740456270000|2025-02-25 04:04:30|106639.5|106589.5|106641|106591|106643.3|106593.3|106639.5|106589.5|6
1740456280000|2025-02-25 04:04:40|106640|106590|106639.5|106589.5|106640|106590|106638.5|106588.5|4
1740456300000|2025-02-25 04:05:00|106635.9|106585.9|106636.2|106586.2|106636.2|106586.2|106634|106584|4
1740456310000|2025-02-25 04:05:10|106633.7|106583.7|106634|106584|106634|106584|106633|106583|4
1740456320000|2025-02-25 04:05:20|106630.7|106580.7|106630.9|106580.9|106633.2|106583.2|106626.6|106576.6|10
1740456330000|2025-02-25 04:05:30|106628.9|106578.9|106626.4|106576.4|106628.9|106578.9|106626.4|106576.4|4
1740456340000|2025-02-25 04:05:40|106622.6|106572.6|106622.9|106572.9|106629.5|106579.5|106622.6|106572.6|30
1740456350000|2025-02-25 04:05:50|106618.9|106568.9|106622.9|106572.9|106622.9|106572.9|106618.9|106568.9|2
1740456370000|2025-02-25 04:06:10|106621.1|106571.1|106621.4|106571.4|106621.4|106571.4|106621.1|106571.1|2
1740456390000|2025-02-25 04:06:30|106621.2|106571.2|106615.8|106565.8|106621.2|106571.2|106615.8|106565.8|3
1740456400000|2025-02-25 04:06:40|106618|106568|106620.6|106570.6|106620.7|106570.7|106618|106568|5
1740456410000|2025-02-25 04:06:50|106619.9|106569.9|106620.6|106570.6|106620.6|106570.6|106619.9|106569.9|4
1740456420000|2025-02-25 04:07:00|106619.9|106569.9|106619.9|106569.9|106620.6|106570.6|106619.9|106569.9|3
1740456430000|2025-02-25 04:07:10|106620.6|106570.6|106617|106567|106620.6|106570.6|106617|106567|3
1740456440000|2025-02-25 04:07:20|106613.9|106563.9|106616.8|106566.8|106619.1|106569.1|106613.9|106563.9|11
1740456470000|2025-02-25 04:07:50|106617.5|106567.5|106645.8|106529.8|106645.8|106567.5|106617.5|106529.8|2
1740456480000|2025-02-25 04:08:00|106645.7|106529.7|106645|106529|106645.8|106529.8|106644.9|106528.9|6
1740456490000|2025-02-25 04:08:10|106644.9|106528.9|106616.5|106566.5|106644.9|106568|106612.5|106528.9|5
1740456500000|2025-02-25 04:08:20|106613.9|106563.9|106613.6|106563.6|106614.3|106564.3|106609.2|106559.2|6
1740456510000|2025-02-25 04:08:30|106611.9|106561.9|106611.9|106561.9|106611.9|106561.9|106611.9|106561.9|1
1740456530000|2025-02-25 04:08:50|106614|106564|106614|106564|106614|106564|106614|106564|1
1740456540000|2025-02-25 04:09:00|106642|106526|106616|106566|106642.2|106566|106616|106526|3
1740456550000|2025-02-25 04:09:10|106613.9|106563.9|106613.9|106563.9|106613.9|106563.9|106613.9|106563.9|1
1740456560000|2025-02-25 04:09:20|106612.4|106562.4|106612.4|106562.4|106612.4|106562.4|106612.4|106562.4|1
1740456580000|2025-02-25 04:09:40|106615|106565|106615|106565|106615|106565|106615|106565|1
1740456590000|2025-02-25 04:09:50|106643.8|106527.8|106644.1|106528.1|106644.1|106528.1|106643.6|106527.6|3
1740456600000|2025-02-25 04:10:00|106643.9|106527.9|106604.6|106554.6|106643.9|106558.7|106597.3|106527.9|21
1740456610000|2025-02-25 04:10:10|106601.1|106551.1|106590.7|106540.7|106604.2|106554.2|106590.6|106540.6|17
1740456620000|2025-02-25 04:10:20|106595.8|106545.8|106593.6|106543.6|106595.8|106545.8|106592.3|106542.3|3
1740456640000|2025-02-25 04:10:40|106596|106546|106597.7|106547.7|106597.7|106547.7|106594.6|106544.6|4
1740456660000|2025-02-25 04:11:00|106602.1|106552.1|106600.9|106550.9|106602.1|106552.1|106599.2|106549.2|3
1740456670000|2025-02-25 04:11:10|106600.2|106550.2|106599.9|106549.9|106600.2|106550.2|106595|106545|3
1740456690000|2025-02-25 04:11:30|106600.5|106550.5|106600.5|106550.5|106600.5|106550.5|106600.5|106550.5|1
1740456700000|2025-02-25 04:11:40|106634.9|106518.9|106635.4|106519.4|106635.4|106519.4|106634.9|106518.9|2
1740456710000|2025-02-25 04:11:50|106634.9|106518.9|106602.5|106552.5|106635.1|106556.4|106597.3|106518.2|14
1740456720000|2025-02-25 04:12:00|106607.3|106557.3|106605|106555|106607.3|106557.3|106601.5|106551.5|11
1740456730000|2025-02-25 04:12:10|106603.2|106553.2|106603.4|106553.4|106605.1|106555.1|106602.8|106552.8|8
1740456750000|2025-02-25 04:12:30|106599.2|106549.2|106604.8|106554.8|106604.8|106554.8|106599.2|106549.2|2
1740456760000|2025-02-25 04:12:40|106606.5|106556.5|106606.5|106556.5|106606.5|106556.5|106606.5|106556.5|1
1740456770000|2025-02-25 04:12:50|106605.5|106555.5|106606|106556|106606|106556|106605.5|106555.5|2
1740456780000|2025-02-25 04:13:00|106604.5|106554.5|106605.7|106555.7|106606.9|106556.9|106602.4|106552.4|11
1740456800000|2025-02-25 04:13:20|106608.5|106558.5|106613.6|106563.6|106613.6|106563.6|106608.5|106558.5|5
1740456810000|2025-02-25 04:13:30|106611.5|106561.5|106611.8|106561.8|106611.8|106561.8|106609.1|106559.1|5
1740456830000|2025-02-25 04:13:50|106608.8|106558.8|106608.9|106558.9|106612.1|106562.1|106608.5|106558.5|8
1740456840000|2025-02-25 04:14:00|106609.9|106559.9|106606.5|106556.5|106609.9|106559.9|106601.4|106551.4|12
1740456850000|2025-02-25 04:14:10|106603.6|106553.6|106605.9|106555.9|106608.6|106558.6|106600.8|106550.8|4
1740456860000|2025-02-25 04:14:20|106605.1|106555.1|106604.7|106554.7|106605.1|106555.1|106602.1|106552.1|5
1740456870000|2025-02-25 04:14:30|106602.2|106552.2|106613.3|106563.3|106614.2|106564.2|106600.8|106550.8|34
1740456880000|2025-02-25 04:14:40|106611.5|106561.5|106607.1|106557.1|106611.5|106561.5|106607.1|106557.1|3
1740456890000|2025-02-25 04:14:50|106609.2|106559.2|106607.1|106557.1|106609.8|106559.8|106605.6|106555.6|5
1740456900000|2025-02-25 04:15:00|106606.4|106556.4|106606.9|106556.9|106610.5|106560.5|106605.2|106555.2|8
1740456910000|2025-02-25 04:15:10|106610.5|106560.5|106615.5|106565.5|106615.5|106565.5|106608.7|106558.7|6
1740456920000|2025-02-25 04:15:20|106612.5|106562.5|106614|106564|106614|106564|106612.5|106562.5|2
1740456940000|2025-02-25 04:15:40|106610.3|106560.3|106608.8|106558.8|106610.3|106560.3|106608.8|106558.8|2
1740456950000|2025-02-25 04:15:50|106607.3|106557.3|106607.3|106557.3|106607.3|106557.3|106607.3|106557.3|1
1740456960000|2025-02-25 04:16:00|106606.5|106556.5|106602.3|106552.3|106606.5|106556.5|106600.3|106550.3|9
1740456970000|2025-02-25 04:16:10|106600.5|106550.5|106602.6|106552.6|106602.6|106552.6|106600.5|106550.5|2
1740456980000|2025-02-25 04:16:20|106600.3|106550.3|106602.3|106552.3|106602.3|106552.3|106600.3|106550.3|2
1740456990000|2025-02-25 04:16:30|106604.2|106554.2|106605.7|106555.7|106608.1|106558.1|106601.7|106551.7|10
1740457000000|2025-02-25 04:16:40|106602.9|106552.9|106603.9|106553.9|106603.9|106553.9|106600.4|106550.4|4
1740457010000|2025-02-25 04:16:50|106599.5|106549.5|106603.9|106553.9|106603.9|106553.9|106599.5|106549.5|2
1740457030000|2025-02-25 04:17:10|106600.9|106550.9|106604|106554|106605|106555|106600.9|106550.9|6
1740457040000|2025-02-25 04:17:20|106602.5|106552.5|106602.5|106552.5|106602.5|106552.5|106602.5|106552.5|1
1740457060000|2025-02-25 04:17:40|106605.5|106555.5|106608.5|106558.5|106610.5|106560.5|106605.5|106555.5|5
1740457070000|2025-02-25 04:17:50|106610|106560|106608.5|106558.5|106610|106560|106608.2|106558.2|4
1740457080000|2025-02-25 04:18:00|106606.4|106556.4|106606.4|106556.4|106606.4|106556.4|106606.4|106556.4|1
1740457090000|2025-02-25 04:18:10|106607.9|106557.9|106593.5|106543.5|106607.9|106557.9|106590.4|106540.4|16
1740457110000|2025-02-25 04:18:30|106594.5|106544.5|106594.3|106544.3|106596.9|106546.9|106591.4|106541.4|13
1740457120000|2025-02-25 04:18:40|106591.6|106541.6|106594.2|106544.2|106596.6|106546.6|106591.6|106541.6|3
1740457130000|2025-02-25 04:18:50|106590.8|106540.8|106592.8|106542.8|106595|106545|106588.9|106538.9|6
1740457140000|2025-02-25 04:19:00|106596.4|106546.4|106595.1|106545.1|106596.4|106546.4|106590.6|106540.6|5
1740457150000|2025-02-25 04:19:10|106591.8|106541.8|106593.4|106543.4|106593.4|106543.4|106591.8|106541.8|2
1740457160000|2025-02-25 04:19:20|106597|106547|106594.7|106544.7|106597|106547|106592|106542|9
1740457170000|2025-02-25 04:19:30|106588.9|106538.9|106595.1|106545.1|106595.1|106545.1|106588.9|106538.9|2
1740457180000|2025-02-25 04:19:40|106595.7|106545.7|106597.4|106547.4|106598.6|106548.6|106595.7|106545.7|5
1740457200000|2025-02-25 04:20:00|106598.8|106548.8|106600.8|106550.8|106603.9|106553.9|106598.8|106548.8|6
1740457210000|2025-02-25 04:20:10|106604.6|106554.6|106605.3|106555.3|106605.4|106555.4|106600.3|106550.3|10
1740457220000|2025-02-25 04:20:20|106603.3|106553.3|106600.9|106550.9|106603.3|106553.3|106596.2|106546.2|24
1740457230000|2025-02-25 04:20:30|106600.1|106550.1|106590.1|106540.1|106601.2|106550.1|106585.5|106526.6|29
1740457240000|2025-02-25 04:20:40|106589|106539|106589.1|106539.1|106591|106541|106584.8|106534.8|9
1740457260000|2025-02-25 04:21:00|106592|106542|106588.5|106538.5|106592|106542|106585.6|106535.6|8
1740457270000|2025-02-25 04:21:10|106586.1|106536.1|106591.6|106541.6|106594.4|106544.4|106583.8|106533.8|26
1740457290000|2025-02-25 04:21:30|106589.7|106539.7|106589|106539|106589.7|106539.7|106589|106539|2
1740457300000|2025-02-25 04:21:40|106589.7|106539.7|106588.4|106538.4|106590.3|106540.3|106584.6|106534.6|7
1740457310000|2025-02-25 04:21:50|106589.1|106539.1|106590.9|106540.9|106593.4|106543.4|106588.9|106538.9|8
1740457320000|2025-02-25 04:22:00|106587.6|106537.6|106590.9|106540.9|106591.6|106541.6|106587.6|106537.6|6
1740457330000|2025-02-25 04:22:10|106591.1|106541.1|106588.7|106538.7|106591.1|106541.1|106584.5|106534.5|19
1740457340000|2025-02-25 04:22:20|106585.8|106535.8|106589|106539|106591.4|106541.4|106585.8|106535.8|3
1740457350000|2025-02-25 04:22:30|106584.7|106534.7|106588.5|106538.5|106588.5|106538.5|106584.7|106534.7|2
1740457360000|2025-02-25 04:22:40|106589|106539|106594.6|106544.6|106596.4|106546.4|106589|106539|13
1740457380000|2025-02-25 04:23:00|106593.6|106543.6|106593.6|106543.6|106593.6|106543.6|106593.6|106543.6|1
1740457390000|2025-02-25 04:23:10|106591.5|106541.5|106591.5|106541.5|106591.5|106541.5|106591.5|106541.5|1
1740457400000|2025-02-25 04:23:20|106592.5|106542.5|106590|106540|106594.7|106544.7|106584|106534|7
1740457410000|2025-02-25 04:23:30|106587.2|106537.2|106588.9|106538.9|106589.6|106539.6|106587.2|106537.2|3
1740457420000|2025-02-25 04:23:40|106587|106537|106581.3|106531.3|106587|106537|106578.5|106528.5|8
1740457430000|2025-02-25 04:23:50|106580.8|106530.8|106580.8|106530.8|106580.8|106530.8|106580.8|106530.8|1
1740457440000|2025-02-25 04:24:00|106581|106531|106580.3|106530.3|106582.2|106532.2|106577.3|106527.3|7
1740457450000|2025-02-25 04:24:10|106581.6|106531.6|106580.6|106530.6|106582.3|106532.3|106580.6|106530.6|3
1740457460000|2025-02-25 04:24:20|106582.8|106532.8|106579.8|106529.8|106582.8|106532.8|106575.5|106525.5|5
1740457470000|2025-02-25 04:24:30|106577.6|106527.6|106576.1|106526.1|106578.7|106528.7|106568.6|106518.6|23
1740457480000|2025-02-25 04:24:40|106574.2|106524.2|106571|106521|106575|106525|106571|106521|6
1740457490000|2025-02-25 04:24:50|106570.3|106520.3|106570.3|106520.3|106570.3|106520.3|106570.3|106520.3|1
1740457500000|2025-02-25 04:25:00|106567.2|106517.2|106568.8|106518.8|106571.3|106521.3|106565.3|106515.3|7
1740457510000|2025-02-25 04:25:10|106571.3|106521.3|106574|106524|106574.7|106524.7|106569.1|106519.1|8
1740457520000|2025-02-25 04:25:20|106574.7|106524.7|106575|106525|106575.7|106525.7|106574.7|106524.7|3
1740457540000|2025-02-25 04:25:40|106572.2|106522.2|106573.5|106523.5|106575.5|106525.5|106572.2|106522.2|3
1740457560000|2025-02-25 04:26:00|106575.5|106525.5|106575.5|106525.5|106575.5|106525.5|106575.5|106525.5|1
1740457570000|2025-02-25 04:26:10|106576.3|106526.3|106576.3|106526.3|106576.3|106526.3|106576.3|106526.3|1
1740457580000|2025-02-25 04:26:20|106575.8|106525.8|106574.8|106524.8|106575.8|106525.8|106572.9|106522.9|3
1740457590000|2025-02-25 04:26:30|106578.6|106528.6|106576.8|106526.8|106578.7|106528.7|106576.8|106526.8|3
1740457620000|2025-02-25 04:27:00|106573.5|106523.5|106562.9|106512.9|106573.5|106523.5|106561.9|106511.9|15
1740457640000|2025-02-25 04:27:20|106563.9|106513.9|106569.6|106519.6|106569.6|106519.6|106561.3|106511.3|8
1740457650000|2025-02-25 04:27:30|106568.8|106518.8|106566.2|106516.2|106569.3|106519.3|106565.4|106515.4|5
1740457660000|2025-02-25 04:27:40|106567.2|106517.2|106572|106522|106572|106522|106567.2|106517.2|4
1740457670000|2025-02-25 04:27:50|106569.4|106519.4|106569.4|106519.4|106569.4|106519.4|106569.4|106519.4|1
1740457680000|2025-02-25 04:28:00|106570.1|106520.1|106568.6|106518.6|106570.4|106520.4|106566.4|106516.4|5
1740457690000|2025-02-25 04:28:10|106569.6|106519.6|106571.3|106521.3|106571.3|106521.3|106569.6|106519.6|2
1740457700000|2025-02-25 04:28:20|106572|106522|106572.4|106522.4|106574.1|106524.1|106567.7|106517.7|14
1740457710000|2025-02-25 04:28:30|106568.5|106518.5|106572.7|106522.7|106572.7|106522.7|106568.4|106518.4|8
1740457720000|2025-02-25 04:28:40|106570.1|106520.1|106572.9|106522.9|106574|106524|106568.5|106518.5|6
1740457730000|2025-02-25 04:28:50|106569.7|106519.7|106571.6|106521.6|106571.6|106521.6|106569.7|106519.7|2
1740457740000|2025-02-25 04:29:00|106569.7|106519.7|106574.2|106524.2|106577.1|106527.1|106568.9|106518.9|9
1740457750000|2025-02-25 04:29:10|106574.7|106524.7|106574.4|106524.4|106575.9|106525.9|106571.7|106521.7|13
1740457760000|2025-02-25 04:29:20|106573.6|106523.6|106573.6|106523.6|106573.6|106523.6|106573.6|106523.6|1
1740457790000|2025-02-25 04:29:50|106572|106522|106572.1|106522.1|106575.7|106525.7|106568|106518|21
1740457800000|2025-02-25 04:30:00|106569.4|106519.4|106570.5|106520.5|106574.9|106524.9|106567.5|106517.5|7
1740457810000|2025-02-25 04:30:10|106571.5|106521.5|106572.4|106522.4|106572.4|106522.4|106569.8|106519.8|6
1740457820000|2025-02-25 04:30:20|106571.6|106521.6|106566.5|106516.5|106571.6|106521.6|106564.5|106514.5|11
1740457830000|2025-02-25 04:30:30|106565.8|106515.8|106566.7|106516.7|106567.5|106517.5|106565.8|106515.8|4
1740457840000|2025-02-25 04:30:40|106568.6|106518.6|106569.7|106519.7|106569.7|106519.7|106568.6|106518.6|2
1740457850000|2025-02-25 04:30:50|106567.1|106517.1|106573|106523|106573|106523|106567.1|106517.1|6
1740457860000|2025-02-25 04:31:00|106575|106525|106573.3|106523.3|106575|106525|106570.4|106520.4|4
1740457870000|2025-02-25 04:31:10|106575.9|106525.9|106580.5|106530.5|106581.5|106531.5|106573.4|106523.4|9
1740457880000|2025-02-25 04:31:20|106581.7|106531.7|106584.8|106534.8|106585.3|106535.3|106581.7|106531.7|5
1740457890000|2025-02-25 04:31:30|106587.7|106537.7|106579|106529|106587.7|106537.7|106578.9|106528.9|12
1740457900000|2025-02-25 04:31:40|106576.5|106526.5|106579.3|106529.3|106583.7|106533.7|106576.3|106526.3|20
1740457930000|2025-02-25 04:32:10|106575.4|106525.4|106590|106540|106590|106540|106575.4|106525.4|7
1740457950000|2025-02-25 04:32:30|106591.1|106541.1|106592.4|106542.4|106592.4|106542.4|106590|106540|4
1740457960000|2025-02-25 04:32:40|106591.1|106541.1|106589.5|106539.5|106591.1|106541.1|106589.5|106539.5|3
1740457980000|2025-02-25 04:33:00|106596|106546|106596|106546|106596|106546|106596|106546|1
1740457990000|2025-02-25 04:33:10|106589|106539|106586.1|106536.1|106593|106543|106580.1|106530.1|12
1740458000000|2025-02-25 04:33:20|106584.2|106534.2|106587.1|106537.1|106589.6|106539.6|106583.2|106533.2|9
1740458020000|2025-02-25 04:33:40|106584.8|106534.8|106587.3|106537.3|106587.3|106537.3|106584.8|106534.8|2
1740458030000|2025-02-25 04:33:50|106589.2|106539.2|106589.2|106539.2|106589.2|106539.2|106589.2|106539.2|1
1740458050000|2025-02-25 04:34:10|106586.7|106536.7|106588.9|106538.9|106588.9|106538.9|106586.7|106536.7|2
1740458060000|2025-02-25 04:34:20|106589.9|106539.9|106589.5|106539.5|106590.4|106540.4|106589.5|106539.5|3
1740458080000|2025-02-25 04:34:40|106591|106541|106594.4|106544.4|106598|106548|106591|106541|7
1740458090000|2025-02-25 04:34:50|106593.8|106543.8|106593.8|106543.8|106593.8|106543.8|106590.6|106540.6|3
1740458100000|2025-02-25 04:35:00|106595.1|106545.1|106599.2|106549.2|106600.1|106550.1|106595.1|106545.1|8
1740458110000|2025-02-25 04:35:10|106600.5|106550.5|106603.6|106553.6|106604.3|106554.3|106600.3|106550.3|14
1740458120000|2025-02-25 04:35:20|106604.7|106554.7|106610.3|106560.3|106610.8|106560.8|106601.8|106551.8|9
1740458130000|2025-02-25 04:35:30|106611|106561|106617.7|106567.7|106619.2|106569.2|106611|106561|10
1740458140000|2025-02-25 04:35:40|106618.9|106568.9|106622.7|106572.7|106622.7|106572.7|106615.8|106565.8|11
1740458150000|2025-02-25 04:35:50|106620.8|106570.8|106622.3|106572.3|106622.3|106572.3|106615.8|106565.8|6
1740458180000|2025-02-25 04:36:20|106623|106573|106623.8|106573.8|106623.8|106573.8|106618.3|106568.3|3
1740458190000|2025-02-25 04:36:30|106621.4|106571.4|106618.7|106568.7|106621.4|106571.4|106618.7|106568.7|3
1740458200000|2025-02-25 04:36:40|106616.6|106566.6|106614.3|106564.3|106616.6|106566.6|106612.8|106562.8|6
1740458210000|2025-02-25 04:36:50|106612.1|106562.1|106612.1|106562.1|106612.1|106562.1|106612.1|106562.1|1
1740458240000|2025-02-25 04:37:20|106612|106562|106603|106553|106612|106562|106600.7|106550.7|12
1740458250000|2025-02-25 04:37:30|106604|106554|106604|106554|106604|106554|106604|106554|1
1740458260000|2025-02-25 04:37:40|106607.1|106557.1|106605.3|106555.3|106607.6|106557.6|106604.9|106554.9|6
1740458270000|2025-02-25 04:37:50|106602|106552|106605.4|106555.4|106605.4|106555.4|106602|106552|2
1740458280000|2025-02-25 04:38:00|106607.3|106557.3|106601|106551|106607.3|106557.3|106598.2|106548.2|12
1740458290000|2025-02-25 04:38:10|106599.3|106549.3|106601|106551|106604.1|106554.1|106598.7|106548.7|9
1740458300000|2025-02-25 04:38:20|106602.2|106552.2|106602.5|106552.5|106603.2|106553.2|106602.2|106552.2|3
1740458310000|2025-02-25 04:38:30|106600.9|106550.9|106603.6|106553.6|106603.6|106553.6|106599.8|106549.8|4
1740458330000|2025-02-25 04:38:50|106602.8|106552.8|106600.3|106550.3|106602.8|106552.8|106599.9|106549.9|6
1740458340000|2025-02-25 04:39:00|106597.7|106547.7|106609.5|106559.5|106612|106562|106597.7|106547.7|12
1740458350000|2025-02-25 04:39:10|106607.5|106557.5|106599.4|106549.4|106607.5|106557.5|106595.5|106545.5|12
1740458360000|2025-02-25 04:39:20|106600.4|106550.4|106600.1|106550.1|106601.1|106551.1|106598.7|106548.7|5
1740458370000|2025-02-25 04:39:30|106602.4|106552.4|106605.4|106555.4|106605.4|106555.4|106602.4|106552.4|2
1740458380000|2025-02-25 04:39:40|106603.2|106553.2|106605.6|106555.6|106606.7|106556.7|106603.2|106553.2|7
1740458390000|2025-02-25 04:39:50|106603.1|106553.1|106611.1|106561.1|106613.5|106563.5|106603.1|106553.1|17
1740458400000|2025-02-25 04:40:00|106609.1|106559.1|106609.1|106559.1|106609.1|106559.1|106609.1|106559.1|1
1740458410000|2025-02-25 04:40:10|106608.3|106558.3|106609.6|106559.6|106611.1|106561.1|106608.3|106558.3|5
1740458420000|2025-02-25 04:40:20|106604.8|106554.8|106609.5|106559.5|106609.5|106559.5|106604.8|106554.8|3
1740458430000|2025-02-25 04:40:30|106611.2|106561.2|106612.6|106562.6|106612.6|106562.6|106610|106560|5
1740458440000|2025-02-25 04:40:40|106613.7|106563.7|106611.5|106561.5|106614.4|106564.4|106611.5|106561.5|4
1740458450000|2025-02-25 04:40:50|106614.1|106564.1|106615.3|106565.3|106615.3|106565.3|106614.1|106564.1|2
1740458460000|2025-02-25 04:41:00|106616|106566|106616|106566|106616|106566|106616|106566|1
1740458470000|2025-02-25 04:41:10|106616.8|106566.8|106613.6|106563.6|106616.8|106566.8|106613.6|106563.6|3
1740458500000|2025-02-25 04:41:40|106615|106565|106603.9|106553.9|106643.3|106567|106601.2|106523.7|10
1740458510000|2025-02-25 04:41:50|106605.4|106555.4|106607.9|106557.9|106610.4|106560.4|106605.4|106555.4|5
1740458520000|2025-02-25 04:42:00|106609.9|106559.9|106610.2|106560.2|106610.2|106560.2|106607.2|106557.2|6
1740458530000|2025-02-25 04:42:10|106609.4|106559.4|106609.4|106559.4|106609.4|106559.4|106609.4|106559.4|1
1740458540000|2025-02-25 04:42:20|106610.1|106560.1|106605.4|106555.4|106610.1|106560.1|106601.4|106551.4|9
1740458570000|2025-02-25 04:42:50|106635.6|106519.6|106635.3|106519.3|106635.6|106519.6|106635.3|106519.3|2
1740458580000|2025-02-25 04:43:00|106635.4|106519.4|106605|106555|106635.4|106556.9|106603.1|106519.3|11
1740458590000|2025-02-25 04:43:10|106606.5|106556.5|106606.5|106556.5|106606.5|106556.5|106606.5|106556.5|1
1740458600000|2025-02-25 04:43:20|106609.1|106559.1|106595.3|106545.3|106609.1|106559.1|106593.8|106543.8|17
1740458610000|2025-02-25 04:43:30|106594.3|106544.3|106594.6|106544.6|106596.8|106546.8|106590.6|106540.6|10
1740458630000|2025-02-25 04:43:50|106595.4|106545.4|106593.8|106543.8|106595.4|106545.4|106591.4|106541.4|4
1740458650000|2025-02-25 04:44:10|106592.2|106542.2|106591.7|106541.7|106592.2|106542.2|106587.5|106537.5|3
1740458660000|2025-02-25 04:44:20|106593|106543|106593.3|106543.3|106595.7|106545.7|106593|106543|4
1740458680000|2025-02-25 04:44:40|106596.8|106546.8|106593.6|106543.6|106596.8|106546.8|106591.5|106541.5|3
1740458690000|2025-02-25 04:44:50|106594.6|106544.6|106594.6|106544.6|106595.3|106545.3|106594.3|106544.3|5
1740458700000|2025-02-25 04:45:00|106596.6|106546.6|106601.1|106551.1|106604.5|106554.5|106596.6|106546.6|8
1740458710000|2025-02-25 04:45:10|106604.1|106554.1|106601.3|106551.3|106605.6|106555.6|106599.8|106549.8|22
1740458720000|2025-02-25 04:45:20|106604.6|106554.6|106605.7|106555.7|106605.7|106555.7|106601.7|106551.7|12
1740458730000|2025-02-25 04:45:30|106604.2|106554.2|106602.8|106552.8|106607.1|106557.1|106600.8|106550.8|9
1740458740000|2025-02-25 04:45:40|106600.7|106550.7|106608.9|106558.9|106611.8|106561.8|106600.7|106550.7|26
1740458750000|2025-02-25 04:45:50|106607.4|106557.4|106608|106558|106608|106558|106604|106554|7
1740458760000|2025-02-25 04:46:00|106603.6|106553.6|106603.7|106553.7|106604|106554|106601.2|106551.2|6
1740458770000|2025-02-25 04:46:10|106601.1|106551.1|106603.1|106553.1|106605.5|106555.5|106599.5|106549.5|8
1740458790000|2025-02-25 04:46:30|106600.3|106550.3|106598.1|106548.1|106604.7|106554.7|106598.1|106548.1|12
1740458800000|2025-02-25 04:46:40|106601.5|106551.5|106599.4|106549.4|106604.3|106554.3|106598.8|106548.8|6
1740458810000|2025-02-25 04:46:50|106603.1|106553.1|106608.8|106558.8|106608.8|106558.8|106598.6|106548.6|14
1740458840000|2025-02-25 04:47:20|106609.5|106559.5|106608.8|106558.8|106610.4|106560.4|106605.9|106555.9|7
1740458850000|2025-02-25 04:47:30|106607.5|106557.5|106602.9|106552.9|106607.5|106557.5|106599|106549|8
1740458860000|2025-02-25 04:47:40|106603.7|106553.7|106608.9|106558.9|106608.9|106558.9|106600.1|106550.1|7
1740458880000|2025-02-25 04:48:00|106607.6|106557.6|106607.7|106557.7|106610.2|106560.2|106604.8|106554.8|10
1740458900000|2025-02-25 04:48:20|106608.7|106558.7|106608.7|106558.7|106609.4|106559.4|106607.6|106557.6|6
1740458910000|2025-02-25 04:48:30|106610.6|106560.6|106610.6|106560.6|106610.6|106560.6|106610.6|106560.6|1
1740458920000|2025-02-25 04:48:40|106609.8|106559.8|106604.7|106554.7|106609.8|106559.8|106601.6|106551.6|4
1740458940000|2025-02-25 04:49:00|106605.7|106555.7|106605.7|106555.7|106605.7|106555.7|106605.7|106555.7|1
1740458950000|2025-02-25 04:49:10|106610.1|106560.1|106607|106557|106610.1|106560.1|106603.4|106553.4|8
1740458960000|2025-02-25 04:49:20|106608|106558|106608|106558|106608|106558|106608|106558|1
1740458970000|2025-02-25 04:49:30|106613.3|106563.3|106611.3|106561.3|106613.3|106563.3|106604.4|106554.4|9
1740458980000|2025-02-25 04:49:40|106613.1|106563.1|106612|106562|106613.7|106563.7|106607.2|106557.2|9
1740458990000|2025-02-25 04:49:50|106608.3|106558.3|106614.5|106564.5|106616.2|106566.2|106608.3|106558.3|9
1740459000000|2025-02-25 04:50:00|106615.5|106565.5|106613.3|106563.3|106616.9|106566.9|106611.1|106561.1|12
1740459020000|2025-02-25 04:50:20|106616.8|106566.8|106614.1|106564.1|106616.8|106566.8|106613.6|106563.6|3
1740459030000|2025-02-25 04:50:30|106616.5|106566.5|106616.2|106566.2|106616.5|106566.5|106616.2|106566.2|2
1740459040000|2025-02-25 04:50:40|106615.2|106565.2|106613|106563|106616.2|106566.2|106613|106563|4
1740459070000|2025-02-25 04:51:10|106614.5|106564.5|106614.5|106564.5|106614.5|106564.5|106614.5|106564.5|1
1740459080000|2025-02-25 04:51:20|106616.5|106566.5|106617.9|106567.9|106617.9|106567.9|106612.7|106562.7|8
1740459090000|2025-02-25 04:51:30|106615.7|106565.7|106618.6|106568.6|106621.2|106571.2|106614|106564|10
1740459100000|2025-02-25 04:51:40|106617.6|106567.6|106620.1|106570.1|106620.8|106570.8|106615.1|106565.1|14
1740459110000|2025-02-25 04:51:50|106618.6|106568.6|106617.4|106567.4|106618.6|106568.6|106616.4|106566.4|6
1740459130000|2025-02-25 04:52:10|106613.2|106563.2|106618.4|106568.4|106618.4|106568.4|106613.2|106563.2|2
1740459140000|2025-02-25 04:52:20|106622.5|106572.5|106623.3|106573.3|106623.3|106573.3|106619.4|106569.4|9
1740459150000|2025-02-25 04:52:30|106625.3|106575.3|106623.7|106573.7|106625.3|106575.3|106622.7|106572.7|3
1740459160000|2025-02-25 04:52:40|106617.7|106567.7|106623.4|106573.4|106629|106579|106617.7|106567.7|9
1740459170000|2025-02-25 04:52:50|106625.4|106575.4|106625.3|106575.3|106627.3|106577.3|106624.6|106574.6|7
1740459180000|2025-02-25 04:53:00|106626.3|106576.3|106624.6|106574.6|106626.3|106576.3|106624.6|106574.6|5
1740459190000|2025-02-25 04:53:10|106622|106572|106625.9|106575.9|106628.8|106578.8|106621.1|106571.1|16
1740459200000|2025-02-25 04:53:20|106622.3|106572.3|106629.2|106579.2|106629.2|106579.2|106622.3|106572.3|27
1740459210000|2025-02-25 04:53:30|106625.2|106575.2|106627.6|106577.6|106631.4|106581.4|106625.2|106575.2|11
1740459220000|2025-02-25 04:53:40|106628.9|106578.9|106629|106579|106632.9|106582.9|106627.1|106577.1|14
1740459230000|2025-02-25 04:53:50|106632.4|106582.4|106628.5|106578.5|106632.8|106582.8|106624.9|106574.9|36
1740459240000|2025-02-25 04:54:00|106631.5|106581.5|106628.7|106578.7|106631.5|106581.5|106624.8|106574.8|26
1740459250000|2025-02-25 04:54:10|106632.4|106582.4|106634.8|106584.8|106635.9|106585.9|106626.2|106576.2|29
1740459260000|2025-02-25 04:54:20|106636.8|106586.8|106631.6|106581.6|106637.9|106587.9|106628.3|106578.3|33
1740459270000|2025-02-25 04:54:30|106634.7|106584.7|106634.2|106584.2|106635.5|106585.5|106628.5|106578.5|23
1740459280000|2025-02-25 04:54:40|106633.5|106583.5|106628.1|106578.1|106633.9|106583.9|106624.6|106574.6|14
1740459290000|2025-02-25 04:54:50|106626.3|106576.3|106624.8|106574.8|106626.3|106576.3|106624.3|106574.3|4
1740459300000|2025-02-25 04:55:00|106622.7|106572.7|106622.5|106572.5|106624.8|106574.8|106618.7|106568.7|8
1740459310000|2025-02-25 04:55:10|106622|106572|106621.5|106571.5|106622.8|106572.8|106621.5|106571.5|4
1740459320000|2025-02-25 04:55:20|106622.5|106572.5|106618.8|106568.8|106622.5|106572.5|106618.8|106568.8|5
1740459330000|2025-02-25 04:55:30|106621.6|106571.6|106618|106568|106621.6|106571.6|106618|106568|3
1740459340000|2025-02-25 04:55:40|106619|106569|106622|106572|106622.7|106572.7|106618.3|106568.3|9
1740459350000|2025-02-25 04:55:50|106623|106573|106623|106573|106623|106573|106623|106573|1
1740459360000|2025-02-25 04:56:00|106618.2|106568.2|106623|106573|106623.5|106573.5|106618.2|106568.2|3
1740459380000|2025-02-25 04:56:20|106621|106571|106618|106568|106621|106571|106615.6|106565.6|10
1740459390000|2025-02-25 04:56:30|106619.7|106569.7|106618.5|106568.5|106619.7|106569.7|106614.2|106564.2|5
1740459400000|2025-02-25 04:56:40|106614.2|106564.2|106620.1|106570.1|106622.7|106572.7|106614.2|106564.2|4
1740459410000|2025-02-25 04:56:50|106618|106568|106618.1|106568.1|106620.5|106570.5|106614.3|106564.3|7
1740459420000|2025-02-25 04:57:00|106618.9|106568.9|106619.7|106569.7|106623.7|106573.7|106618.9|106568.9|6
1740459440000|2025-02-25 04:57:20|106620|106570|106621.6|106571.6|106623.4|106573.4|106620|106570|4
1740459450000|2025-02-25 04:57:30|106623.8|106573.8|106629.6|106579.6|106629.6|106579.6|106621.4|106571.4|20
1740459460000|2025-02-25 04:57:40|106630.4|106580.4|106629.4|106579.4|106633|106583|106624.3|106574.3|43
1740459470000|2025-02-25 04:57:50|106631.2|106581.2|106626.9|106576.9|106632.3|106582.3|106625.9|106575.9|26
1740459480000|2025-02-25 04:58:00|106626.7|106576.7|106629.3|106579.3|106634.5|106584.5|106626.7|106576.7|32
1740459490000|2025-02-25 04:58:10|106632.8|106582.8|106629.6|106579.6|106635.2|106585.2|106626.3|106576.3|34
1740459500000|2025-02-25 04:58:20|106632.7|106582.7|106632.9|106582.9|106637.3|106587.3|106624.4|106574.4|51
1740459510000|2025-02-25 04:58:30|106630.8|106580.8|106627.6|106577.6|106634.6|106584.6|106625.4|106575.4|45
1740459520000|2025-02-25 04:58:40|106629.1|106579.1|106628.7|106578.7|106631.8|106581.8|106623.5|106573.5|11
1740459530000|2025-02-25 04:58:50|106631.6|106581.6|106635.5|106585.5|106638.1|106588.1|106629.5|106579.5|11
1740459540000|2025-02-25 04:59:00|106634.7|106584.7|106632.4|106582.4|106639.3|106589.3|106629.8|106579.8|49
1740459550000|2025-02-25 04:59:10|106628.8|106578.8|106633.7|106583.7|106637.9|106587.9|106628.8|106578.8|32
1740459560000|2025-02-25 04:59:20|106636.2|106586.2|106635.2|106585.2|106637.6|106587.6|106631|106581|33
1740459570000|2025-02-25 04:59:30|106637.8|106587.8|106633.7|106583.7|106639.3|106589.3|106631.5|106581.5|27
1740459580000|2025-02-25 04:59:40|106635.8|106585.8|106632.9|106582.9|106636.3|106586.3|106631.4|106581.4|19
1740459590000|2025-02-25 04:59:50|106635.2|106585.2|106633.6|106583.6|106635.6|106585.6|106629|106579|17
1740459600000|2025-02-25 05:00:00|106634.7|106584.7|106636.7|106586.7|106638.5|106588.5|106628.3|106578.3|60
1740459610000|2025-02-25 05:00:10|106634.8|106584.8|106633.2|106583.2|106635.3|106585.3|106627.1|106577.1|17
1740459620000|2025-02-25 05:00:20|106631.1|106581.1|106635.6|106585.6|106639.1|106589.1|106631.1|106581.1|30
1740459630000|2025-02-25 05:00:30|106637.6|106587.6|106635.5|106585.5|106639.5|106589.5|106632.8|106582.8|43
1740459640000|2025-02-25 05:00:40|106638.9|106588.9|106628.8|106578.8|106639.8|106589.8|106628.8|106578.8|60
1740459650000|2025-02-25 05:00:50|106632|106582|106635.6|106585.6|106637.1|106587.1|106629.1|106579.1|50
1740459660000|2025-02-25 05:01:00|106631.5|106581.5|106634.4|106584.4|106638.4|106588.4|106625.1|106575.1|41
1740459670000|2025-02-25 05:01:10|106637.3|106587.3|106633.9|106583.9|106637.3|106587.3|106631.1|106581.1|19
1740459680000|2025-02-25 05:01:20|106630.9|106580.9|106632.9|106582.9|106638.4|106588.4|106630.9|106580.9|56
1740459690000|2025-02-25 05:01:30|106638.2|106588.2|106635.7|106585.7|106640|106590|106631.3|106581.3|37
1740459700000|2025-02-25 05:01:40|106655.4|106576|106635.7|106585.7|106655.4|106588.9|106632.5|106576|40
1740459710000|2025-02-25 05:01:50|106638.1|106588.1|106632.1|106582.1|106638.1|106588.1|106628.5|106578.5|43
1740459720000|2025-02-25 05:02:00|106628.6|106578.6|106633.1|106583.1|106634.3|106584.3|106627.1|106577.1|37
1740459730000|2025-02-25 05:02:10|106630.7|106580.7|106630.6|106580.6|106633.2|106583.2|106625.2|106575.2|50
1740459740000|2025-02-25 05:02:20|106628.3|106578.3|106621.6|106571.6|106631.1|106581.1|106621.6|106571.6|24
1740459750000|2025-02-25 05:02:30|106624.3|106574.3|106623.6|106573.6|106627.5|106577.5|106621.9|106571.9|17
1740459760000|2025-02-25 05:02:40|106622.1|106572.1|106625|106575|106628.1|106578.1|106621.9|106571.9|10
1740459770000|2025-02-25 05:02:50|106628.1|106578.1|106629.3|106579.3|106629.4|106579.4|106623.4|106573.4|21
1740459780000|2025-02-25 05:03:00|106624.3|106574.3|106633.6|106583.6|106636|106586|106624.3|106574.3|16
1740459790000|2025-02-25 05:03:10|106634.1|106584.1|106634.6|106584.6|106636.5|106586.5|106629.5|106579.5|11
1740459800000|2025-02-25 05:03:20|106633.6|106583.6|106633.6|106583.6|106633.6|106583.6|106633.6|106583.6|1
1740459810000|2025-02-25 05:03:30|106632.8|106582.8|106632.8|106582.8|106635.6|106585.6|106632.8|106582.8|3
1740459820000|2025-02-25 05:03:40|106632.1|106582.1|106630.9|106580.9|106632.1|106582.1|106628.3|106578.3|7
1740459830000|2025-02-25 05:03:50|106632.2|106582.2|106630.9|106580.9|106632.2|106582.2|106627.4|106577.4|4
1740459840000|2025-02-25 05:04:00|106628.9|106578.9|106629.1|106579.1|106631.1|106581.1|106623.5|106573.5|24
1740459850000|2025-02-25 05:04:10|106626.3|106576.3|106625|106575|106628.8|106578.8|106623.2|106573.2|10
1740459870000|2025-02-25 05:04:30|106621.5|106571.5|106625|106575|106625|106575|106621.5|106571.5|2
1740459880000|2025-02-25 05:04:40|106628|106578|106628|106578|106628|106578|106628|106578|1
1740459900000|2025-02-25 05:05:00|106622.2|106572.2|106628.6|106578.6|106632|106582|106621.3|106571.3|25
1740459910000|2025-02-25 05:05:10|106632.5|106582.5|106629.2|106579.2|106632.5|106582.5|106626.8|106576.8|7
1740459920000|2025-02-25 05:05:20|106630.8|106580.8|106630.8|106580.8|106630.8|106580.8|106630.8|106580.8|1
1740459940000|2025-02-25 05:05:40|106629|106579|106627.5|106577.5|106629|106579|106627|106577|5
1740459950000|2025-02-25 05:05:50|106629.5|106579.5|106629.1|106579.1|106635.8|106585.8|106629.1|106579.1|7
1740459960000|2025-02-25 05:06:00|106631|106581|106628.8|106578.8|106634.3|106584.3|106627.9|106577.9|13
1740459970000|2025-02-25 05:06:10|106629.8|106579.8|106630.6|106580.6|106635.3|106585.3|106629.1|106579.1|10
1740459980000|2025-02-25 05:06:20|106632.5|106582.5|106634|106584|106638.8|106588.8|106630|106580|10
1740459990000|2025-02-25 05:06:30|106633.3|106583.3|106633.7|106583.7|106635.9|106585.9|106629.4|106579.4|8
1740460010000|2025-02-25 05:06:50|106629.5|106579.5|106634|106584|106634|106584|106629.5|106579.5|2
1740460020000|2025-02-25 05:07:00|106636|106586|106636|106586|106636|106586|106636|106586|1
1740460030000|2025-02-25 05:07:10|106637|106587|106634.1|106584.1|106637|106587|106629.7|106579.7|15
1740460040000|2025-02-25 05:07:20|106636.1|106586.1|106636.1|106586.1|106636.1|106586.1|106636.1|106586.1|1
1740460050000|2025-02-25 05:07:30|106637.1|106587.1|106637.1|106587.1|106637.1|106587.1|106637.1|106587.1|1
1740460060000|2025-02-25 05:07:40|106635.9|106585.9|106630.4|106580.4|106635.9|106585.9|106627.4|106577.4|7
1740460070000|2025-02-25 05:07:50|106626.4|106576.4|106626.4|106576.4|106630.1|106580.1|106623.8|106573.8|7
1740460080000|2025-02-25 05:08:00|106625.7|106575.7|106625.5|106575.5|106626.5|106576.5|106625.5|106575.5|3
1740460090000|2025-02-25 05:08:10|106626|106576|106626.9|106576.9|106626.9|106576.9|106626|106576|2
1740460100000|2025-02-25 05:08:20|106628|106578|106619.5|106569.5|106628|106578|106618|106568|10
1740460110000|2025-02-25 05:08:30|106622|106572|106619.9|106569.9|106622|106572|106619.9|106569.9|2
1740460130000|2025-02-25 05:08:50|106620.8|106570.8|106621.3|106571.3|106621.3|106571.3|106620.8|106570.8|2
1740460140000|2025-02-25 05:09:00|106621.8|106571.8|106618.6|106568.6|106624.6|106574.6|106617.8|106567.8|10
1740460150000|2025-02-25 05:09:10|106619.1|106569.1|106622.5|106572.5|106622.5|106572.5|106619.1|106569.1|9
1740460160000|2025-02-25 05:09:20|106622|106572|106621.9|106571.9|106623.7|106573.7|106616.4|106566.4|9
1740460170000|2025-02-25 05:09:30|106622.4|106572.4|106622.2|106572.2|106623.2|106573.2|106622.2|106572.2|3
1740460180000|2025-02-25 05:09:40|106623.2|106573.2|106618.4|106568.4|106623.2|106573.2|106618.4|106568.4|3
1740460200000|2025-02-25 05:10:00|106620.2|106570.2|106622.8|106572.8|106622.8|106572.8|106620.2|106570.2|3
1740460210000|2025-02-25 05:10:10|106623.8|106573.8|106623.8|106573.8|106623.8|106573.8|106623.8|106573.8|1
1740460220000|2025-02-25 05:10:20|106619|106569|106623.5|106573.5|106623.5|106573.5|106619|106569|2
1740460230000|2025-02-25 05:10:30|106620|106570|106619.3|106569.3|106620|106570|106614.7|106564.7|5
1740460240000|2025-02-25 05:10:40|106619.8|106569.8|106620.8|106570.8|106620.8|106570.8|106619.8|106569.8|2
1740460250000|2025-02-25 05:10:50|106622.8|106572.8|106623|106573|106624.8|106574.8|106620.4|106570.4|9
1740460260000|2025-02-25 05:11:00|106627.1|106577.1|106624.1|106574.1|106627.1|106577.1|106619.4|106569.4|12
1740460270000|2025-02-25 05:11:10|106623.3|106573.3|106626.3|106576.3|106628.3|106578.3|106621.2|106571.2|26
1740460280000|2025-02-25 05:11:20|106629|106579|106624.3|106574.3|106629|106579|106624.3|106574.3|13
1740460290000|2025-02-25 05:11:30|106625.6|106575.6|106630|106580|106633.4|106583.4|106623.8|106573.8|11
1740460300000|2025-02-25 05:11:40|106634.4|106584.4|106630.6|106580.6|106634.7|106584.7|106626.9|106576.9|11
1740460310000|2025-02-25 05:11:50|106632.8|106582.8|106629.1|106579.1|106632.8|106582.8|106627.1|106577.1|7
1740460320000|2025-02-25 05:12:00|106626.6|106576.6|106633|106583|106633|106583|106626.6|106576.6|33
1740460330000|2025-02-25 05:12:10|106631.3|106581.3|106641.9|106591.9|106641.9|106591.9|106629.8|106579.8|15
1740460340000|2025-02-25 05:12:20|106641.1|106591.1|106638.3|106588.3|106642.9|106592.9|106635.8|106585.8|22
1740460350000|2025-02-25 05:12:30|106637.8|106587.8|106638.8|106588.8|106638.8|106588.8|106637.8|106587.8|2
1740460360000|2025-02-25 05:12:40|106638.3|106588.3|106638.1|106588.1|106638.8|106588.8|106634.8|106584.8|13
1740460370000|2025-02-25 05:12:50|106640.1|106590.1|106641|106591|106644.1|106594.1|106638.1|106588.1|16
1740460380000|2025-02-25 05:13:00|106637.9|106587.9|106638.7|106588.7|106643.8|106593.8|106637.3|106587.3|28
1740460390000|2025-02-25 05:13:10|106635.8|106585.8|106637.4|106587.4|106639.3|106589.3|106635|106585|17
1740460400000|2025-02-25 05:13:20|106635.7|106585.7|106636.9|106586.9|106636.9|106586.9|106635.7|106585.7|2
1740460410000|2025-02-25 05:13:30|106641.4|106591.4|106636.5|106586.5|106641.4|106591.4|106632.4|106582.4|5
1740460420000|2025-02-25 05:13:40|106634.3|106584.3|106636.7|106586.7|106638.6|106588.6|106634.3|106584.3|4
1740460430000|2025-02-25 05:13:50|106638.5|106588.5|106640.3|106590.3|106641|106591|106637.1|106587.1|11
1740460440000|2025-02-25 05:14:00|106642.2|106592.2|106637.3|106587.3|106642.2|106592.2|106636.7|106586.7|24
1740460450000|2025-02-25 05:14:10|106639.8|106589.8|106639.4|106589.4|106641.5|106591.5|106635.7|106585.7|28
1740460460000|2025-02-25 05:14:20|106636.2|106586.2|106638.1|106588.1|106641.1|106591.1|106636.2|106586.2|11
1740460470000|2025-02-25 05:14:30|106637.5|106587.5|106639.4|106589.4|106642|106592|106635.7|106585.7|32
1740460480000|2025-02-25 05:14:40|106639.6|106589.6|106639.3|106589.3|106640.3|106590.3|106635|106585|34
1740460490000|2025-02-25 05:14:50|106638.1|106588.1|106637.9|106587.9|106638.2|106588.2|106634.4|106584.4|8
1740460500000|2025-02-25 05:15:00|106635.6|106585.6|106637.6|106587.6|106638.2|106588.2|106635.6|106585.6|3
1740460510000|2025-02-25 05:15:10|106634.6|106584.6|106637.3|106587.3|106639.7|106589.7|106634|106584|22
1740460530000|2025-02-25 05:15:30|106635.3|106585.3|106637.6|106587.6|106637.6|106587.6|106635.3|106585.3|4
1740460540000|2025-02-25 05:15:40|106635|106585|106637.6|106587.6|106637.7|106587.7|106635|106585|6
1740460550000|2025-02-25 05:15:50|106634.3|106584.3|106632.8|106582.8|106636.7|106586.7|106630.4|106580.4|16
1740460560000|2025-02-25 05:16:00|106635.3|106585.3|106632|106582|106636.1|106586.1|106632|106582|13
1740460570000|2025-02-25 05:16:10|106634.1|106584.1|106635.6|106585.6|106639|106589|106632.9|106582.9|17
1740460580000|2025-02-25 05:16:20|106633.4|106583.4|106633.2|106583.2|106638.4|106588.4|106632.9|106582.9|20
1740460590000|2025-02-25 05:16:30|106630.1|106580.1|106630.7|106580.7|106633.2|106583.2|106629.5|106579.5|6
1740460600000|2025-02-25 05:16:40|106633.4|106583.4|106634.4|106584.4|106637.3|106587.3|106630|106580|18
1740460610000|2025-02-25 05:16:50|106632.9|106582.9|106632.9|106582.9|106636.5|106586.5|106629.9|106579.9|27
1740460620000|2025-02-25 05:17:00|106632.4|106582.4|106636.5|106586.5|106643.5|106593.5|106630.4|106580.4|26
1740460630000|2025-02-25 05:17:10|106634|106584|106632.2|106582.2|106634.1|106584.1|106632.1|106582.1|4
1740460640000|2025-02-25 05:17:20|106630.7|106580.7|106631|106581|106631|106581|106628.2|106578.2|4
1740460660000|2025-02-25 05:17:40|106628.6|106578.6|106627.1|106577.1|106628.6|106578.6|106627.1|106577.1|2
1740460670000|2025-02-25 05:17:50|106630.5|106580.5|106633.2|106583.2|106633.8|106583.8|106628.8|106578.8|10
1740460680000|2025-02-25 05:18:00|106635.8|106585.8|106633.1|106583.1|106635.8|106585.8|106633.1|106583.1|2
1740460700000|2025-02-25 05:18:20|106632.6|106582.6|106630.4|106580.4|106632.6|106582.6|106630.4|106580.4|2
1740460710000|2025-02-25 05:18:30|106632.3|106582.3|106641.5|106591.5|106641.5|106591.5|106632.3|106582.3|3
1740460720000|2025-02-25 05:18:40|106640.5|106590.5|106630.2|106580.2|106640.5|106590.5|106630.2|106580.2|4
1740460730000|2025-02-25 05:18:50|106624.7|106574.7|106617.1|106567.1|106624.7|106574.7|106615.3|106565.3|16
1740460740000|2025-02-25 05:19:00|106617.6|106567.6|106617.6|106567.6|106623.1|106573.1|106614.6|106564.6|16
1740460750000|2025-02-25 05:19:10|106615.7|106565.7|106615.3|106565.3|106619|106569|106615.3|106565.3|4
1740460760000|2025-02-25 05:19:20|106614.8|106564.8|106612.3|106562.3|106617.6|106567.6|106612.3|106562.3|8
1740460770000|2025-02-25 05:19:30|106615.5|106565.5|106611.4|106561.4|106615.5|106565.5|106607.5|106557.5|6
1740460790000|2025-02-25 05:19:50|106613.3|106563.3|106613.3|106563.3|106613.3|106563.3|106613.3|106563.3|1
1740460810000|2025-02-25 05:20:10|106610.5|106560.5|106610.5|106560.5|106610.5|106560.5|106610.5|106560.5|1
1740460820000|2025-02-25 05:20:20|106643|106527|106641.2|106525.2|106643|106527|106641.1|106525.1|3
1740460830000|2025-02-25 05:20:30|106641|106525|106640.8|106524.8|106641.3|106525.3|106640.2|106524.2|5
1740460840000|2025-02-25 05:20:40|106640.5|106524.5|106617.8|106567.8|106641|106567.8|106614.5|106524.5|7
1740460870000|2025-02-25 05:21:10|106618.5|106568.5|106618.5|106568.5|106618.5|106568.5|106618.5|106568.5|1
1740460880000|2025-02-25 05:21:20|106653.1|106537.1|106652.9|106536.9|106653.2|106537.2|106652.7|106536.7|7
1740460890000|2025-02-25 05:21:30|106652.7|106536.7|106616.2|106566.2|106653.6|106566.2|106616.2|106536.7|9
1740460900000|2025-02-25 05:21:40|106613.4|106563.4|106620.8|106570.8|106620.8|106570.8|106613.4|106563.4|5
1740460910000|2025-02-25 05:21:50|106617.8|106567.8|106620.4|106570.4|106620.4|106570.4|106617.8|106567.8|3
1740460940000|2025-02-25 05:22:20|106618.6|106568.6|106618|106568|106618.6|106568.6|106616.4|106566.4|4
1740460970000|2025-02-25 05:22:50|106619.5|106569.5|106650|106534|106653.2|106569.5|106619.5|106534|4
1740460980000|2025-02-25 05:23:00|106650.1|106534.1|106620.7|106570.7|106650.1|106571|106620.7|106533.9|6
1740460990000|2025-02-25 05:23:10|106623|106573|106620.2|106570.2|106623|106573|106620.2|106570.2|2
1740461000000|2025-02-25 05:23:20|106620.7|106570.7|106620|106570|106625.5|106575.5|106620|106570|3
1740461010000|2025-02-25 05:23:30|106618.1|106568.1|106612.8|106562.8|106618.2|106568.2|106612.8|106562.8|7
1740461020000|2025-02-25 05:23:40|106617|106567|106614.7|106564.7|106617|106567|106612.4|106562.4|4
1740461050000|2025-02-25 05:24:10|106617|106567|106607.1|106557.1|106640.4|106567|106603.1|106524.3|12
1740461060000|2025-02-25 05:24:20|106601|106551|106596.3|106546.3|106602.9|106552.9|106596.3|106546.3|15
1740461080000|2025-02-25 05:24:40|106598.5|106548.5|106596.3|106546.3|106598.5|106548.5|106596.3|106546.3|2
1740461090000|2025-02-25 05:24:50|106593|106543|106593|106543|106593|106543|106593|106543|1
1740461110000|2025-02-25 05:25:10|106593.4|106543.4|106594.8|106544.8|106599.1|106549.1|106590|106540|6
1740461120000|2025-02-25 05:25:20|106592.9|106542.9|106592.9|106542.9|106592.9|106542.9|106592.9|106542.9|1
1740461130000|2025-02-25 05:25:30|106592.4|106542.4|106592.4|106542.4|106592.4|106542.4|106592.4|106542.4|1
1740461140000|2025-02-25 05:25:40|106596.4|106546.4|106591.9|106541.9|106596.4|106546.4|106591.9|106541.9|2
1740461150000|2025-02-25 05:25:50|106589.7|106539.7|106592.6|106542.6|106594.2|106544.2|106589.7|106539.7|8
1740461160000|2025-02-25 05:26:00|106589.7|106539.7|106592.6|106542.6|106595.3|106545.3|106589.7|106539.7|8
1740461170000|2025-02-25 05:26:10|106593.8|106543.8|106592.8|106542.8|106593.8|106543.8|106592.8|106542.8|2
1740461180000|2025-02-25 05:26:20|106589.9|106539.9|106593.1|106543.1|106593.1|106543.1|106589.9|106539.9|2
1740461190000|2025-02-25 05:26:30|106597.4|106547.4|106588.3|106538.3|106597.4|106547.4|106587.7|106537.7|14
1740461200000|2025-02-25 05:26:40|106584.5|106534.5|106588.1|106538.1|106588.8|106538.8|106584.5|106534.5|3
1740461220000|2025-02-25 05:27:00|106586.8|106536.8|106582.3|106532.3|106586.8|106536.8|106580.1|106530.1|7
1740461230000|2025-02-25 05:27:10|106579.7|106529.7|106583.9|106533.9|106587.3|106537.3|106579.7|106529.7|12
1740461240000|2025-02-25 05:27:20|106580.6|106530.6|106581.8|106531.8|106586.3|106536.3|106580.6|106530.6|9
1740461250000|2025-02-25 05:27:30|106582.3|106532.3|106582.3|106532.3|106582.3|106532.3|106582.3|106532.3|1
1740461260000|2025-02-25 05:27:40|106581.3|106531.3|106580.8|106530.8|106586.7|106536.7|106579.6|106529.6|8
1740461270000|2025-02-25 05:27:50|106581.3|106531.3|106583.2|106533.2|106583.2|106533.2|106581.3|106531.3|2
1740461280000|2025-02-25 05:28:00|106585.7|106535.7|106582.5|106532.5|106585.7|106535.7|106582.5|106532.5|3
1740461290000|2025-02-25 05:28:10|106581.5|106531.5|106582.5|106532.5|106587.2|106537.2|106581.5|106531.5|13
1740461300000|2025-02-25 05:28:20|106578.4|106528.4|106577.6|106527.6|106580.9|106530.9|106577.6|106527.6|5
1740461310000|2025-02-25 05:28:30|106579.6|106529.6|106579.1|106529.1|106581.1|106531.1|106579.1|106529.1|3
1740461330000|2025-02-25 05:28:50|106581.1|106531.1|106569.6|106519.6|106581.1|106531.1|106568.9|106518.9|26
1740461340000|2025-02-25 05:29:00|106572.4|106522.4|106572.6|106522.6|106576.1|106526.1|106567.6|106517.6|15
1740461350000|2025-02-25 05:29:10|106572.1|106522.1|106573.1|106523.1|106577.1|106527.1|106566.1|106516.1|32
1740461360000|2025-02-25 05:29:20|106570|106520|106572.5|106522.5|106577|106527|106568.9|106518.9|40
1740461370000|2025-02-25 05:29:30|106570.2|106520.2|106569.6|106519.6|106588|106527.4|106568|106513.1|28
1740461380000|2025-02-25 05:29:40|106571.3|106521.3|106573.3|106523.3|106575.4|106525.4|106568.6|106518.6|24
1740461390000|2025-02-25 05:29:50|106575.8|106525.8|106572.9|106522.9|106575.8|106525.8|106572.9|106522.9|9
1740461400000|2025-02-25 05:30:00|106574.9|106524.9|106580.7|106530.7|106585.2|106535.2|106572.7|106522.7|27
1740461410000|2025-02-25 05:30:10|106583.7|106533.7|106582.2|106532.2|106584.2|106534.2|106582.2|106532.2|3
1740461420000|2025-02-25 05:30:20|106584.4|106534.4|106584.4|106534.4|106584.4|106534.4|106584.4|106534.4|1
1740461440000|2025-02-25 05:30:40|106582.2|106532.2|106582.2|106532.2|106582.2|106532.2|106582.2|106532.2|1
1740461450000|2025-02-25 05:30:50|106584|106534|106584|106534|106584|106534|106584|106534|1
1740461460000|2025-02-25 05:31:00|106588.5|106538.5|106584|106534|106588.5|106538.5|106584|106534|2
1740461480000|2025-02-25 05:31:20|106582.5|106532.5|106582.5|106532.5|106582.5|106532.5|106582.5|106532.5|1
1740461500000|2025-02-25 05:31:40|106582.8|106532.8|106582.8|106532.8|106582.8|106532.8|106582.8|106532.8|1
1740461510000|2025-02-25 05:31:50|106584.8|106534.8|106582.8|106532.8|106584.8|106534.8|106582.8|106532.8|2
1740461530000|2025-02-25 05:32:10|106582.5|106532.5|106582.5|106532.5|106582.5|106532.5|106582.5|106532.5|1
1740461550000|2025-02-25 05:32:30|106584.4|106534.4|106591.5|106541.5|106591.5|106541.5|106584.4|106534.4|6
1740461560000|2025-02-25 05:32:40|106593.3|106543.3|106590.2|106540.2|106593.3|106543.3|106590.2|106540.2|5
1740461570000|2025-02-25 05:32:50|106591.8|106541.8|106591.8|106541.8|106591.8|106541.8|106591.8|106541.8|1
1740461580000|2025-02-25 05:33:00|106588.8|106538.8|106587.6|106537.6|106593|106543|106587.1|106537.1|8
1740461610000|2025-02-25 05:33:30|106586.5|106536.5|106586.5|106536.5|106586.5|106536.5|106586.5|106536.5|1
1740461640000|2025-02-25 05:34:00|106588.5|106538.5|106588.5|106538.5|106588.5|106538.5|106588.5|106538.5|1
1740461670000|2025-02-25 05:34:30|106586.5|106536.5|106586.5|106536.5|106586.5|106536.5|106586.5|106536.5|1
1740461680000|2025-02-25 05:34:40|106588.5|106538.5|106588.5|106538.5|106588.5|106538.5|106588.5|106538.5|1
1740461690000|2025-02-25 05:34:50|106589.6|106539.6|106589.6|106539.6|106589.6|106539.6|106589.6|106539.6|1
1740461700000|2025-02-25 05:35:00|106591.6|106541.6|106592.3|106542.3|106597.1|106547.1|106591.6|106541.6|11
1740461710000|2025-02-25 05:35:10|106594.1|106544.1|106592.3|106542.3|106594.1|106544.1|106589.3|106539.3|4
1740461720000|2025-02-25 05:35:20|106593.1|106543.1|106593.1|106543.1|106593.1|106543.1|106593.1|106543.1|1
1740461730000|2025-02-25 05:35:30|106591.5|106541.5|106591.5|106541.5|106591.5|106541.5|106591.5|106541.5|1
1740461760000|2025-02-25 05:36:00|106589.1|106539.1|106584.2|106534.2|106590|106540|106583.8|106533.8|6
1740461780000|2025-02-25 05:36:20|106583.2|106533.2|106591.1|106541.1|106591.6|106541.6|106583.2|106533.2|12
1740461810000|2025-02-25 05:36:50|106592.3|106542.3|106590.5|106540.5|106592.3|106542.3|106588.6|106538.6|5
1740461820000|2025-02-25 05:37:00|106586.5|106536.5|106586.5|106536.5|106586.5|106536.5|106586.5|106536.5|1
1740461830000|2025-02-25 05:37:10|106587|106537|106586.3|106536.3|106587|106537|106586.3|106536.3|2
1740461840000|2025-02-25 05:37:20|106582.4|106532.4|106574.4|106524.4|106586|106536|106574.4|106524.4|11
1740461850000|2025-02-25 05:37:30|106571.4|106521.4|106565.9|106515.9|106571.5|106521.5|106564.9|106514.9|13
1740461860000|2025-02-25 05:37:40|106567.6|106517.6|106567.4|106517.4|106567.6|106517.6|106565.6|106515.6|4
1740461870000|2025-02-25 05:37:50|106565.6|106515.6|106565.4|106515.4|106568.3|106518.3|106561.7|106511.7|12
1740461880000|2025-02-25 05:38:00|106565.5|106515.5|106565.5|106515.5|106565.5|106515.5|106565.5|106515.5|1
1740461890000|2025-02-25 05:38:10|106563|106513|106566|106516|106566|106516|106563|106513|2
1740461910000|2025-02-25 05:38:30|106567.7|106517.7|106564.5|106514.5|106567.7|106517.7|106564.5|106514.5|5
1740461920000|2025-02-25 05:38:40|106567.5|106517.5|106564.5|106514.5|106574|106524|106562.5|106512.5|5
1740461930000|2025-02-25 05:38:50|106567.2|106517.2|106566.5|106516.5|106567.2|106517.2|106566.2|106516.2|3
1740461940000|2025-02-25 05:39:00|106563.9|106513.9|106562.4|106512.4|106566.7|106516.7|106559.9|106509.9|9
1740461960000|2025-02-25 05:39:20|106559.4|106509.4|106561.9|106511.9|106562.9|106512.9|106559.4|106509.4|6
1740461970000|2025-02-25 05:39:30|106561.6|106511.6|106561.1|106511.1|106565.4|106515.4|106558.4|106508.4|9
1740461980000|2025-02-25 05:39:40|106557.6|106507.6|106560.8|106510.8|106563.8|106513.8|106555.7|106505.7|12
1740461990000|2025-02-25 05:39:50|106562.7|106512.7|106559.7|106509.7|106562.7|106512.7|106557.3|106507.3|7
1740462000000|2025-02-25 05:40:00|106561.4|106511.4|106548.8|106498.8|106564.2|106514.2|106548.8|106498.8|16
1740462010000|2025-02-25 05:40:10|106549.6|106499.6|106555.3|106505.3|106557.3|106507.3|106546.7|106496.7|27
1740462020000|2025-02-25 05:40:20|106556.1|106506.1|106553|106503|106556.3|106506.3|106550.6|106500.6|9
1740462030000|2025-02-25 05:40:30|106550.2|106500.2|106552.4|106502.4|106552.5|106502.5|106549.7|106499.7|7
1740462050000|2025-02-25 05:40:50|106551.7|106501.7|106547.9|106497.9|106551.9|106501.9|106547.9|106497.9|6
1740462060000|2025-02-25 05:41:00|106548.6|106498.6|106540.7|106490.7|106553.5|106503.5|106540.7|106490.7|16
1740462070000|2025-02-25 05:41:10|106542.9|106492.9|106537.2|106487.2|106542.9|106492.9|106537.2|106487.2|11
1740462080000|2025-02-25 05:41:20|106535.3|106485.3|106537.5|106487.5|106539|106489|106535|106485|7
1740462090000|2025-02-25 05:41:30|106539.5|106489.5|106539.5|106489.5|106539.5|106489.5|106539.5|106489.5|1
1740462100000|2025-02-25 05:41:40|106540.5|106490.5|106543.7|106493.7|106545.7|106495.7|106539|106489|14
1740462110000|2025-02-25 05:41:50|106544.5|106494.5|106553.2|106503.2|106553.5|106503.5|106544.5|106494.5|9
1740462120000|2025-02-25 05:42:00|106551.5|106501.5|106551.9|106501.9|106551.9|106501.9|106548.5|106498.5|9
1740462130000|2025-02-25 05:42:10|106551.4|106501.4|106556.7|106506.7|106558.2|106508.2|106551.4|106501.4|5
1740462140000|2025-02-25 05:42:20|106555|106505|106551.8|106501.8|106555|106505|106551.8|106501.8|5
1740462150000|2025-02-25 05:42:30|106551.3|106501.3|106551.4|106501.4|106557.3|106507.3|106551.3|106501.3|7
1740462160000|2025-02-25 05:42:40|106553.7|106503.7|106555.7|106505.7|106555.9|106505.9|106551.3|106501.3|16
1740462170000|2025-02-25 05:42:50|106554.7|106504.7|106559|106509|106561.8|106511.8|106552.2|106502.2|12
1740462180000|2025-02-25 05:43:00|106560.3|106510.3|106566.4|106516.4|106568.5|106518.5|106560.3|106510.3|25
1740462190000|2025-02-25 05:43:10|106570.7|106520.7|106565.7|106515.7|106571.5|106521.5|106565.3|106515.3|9
1740462200000|2025-02-25 05:43:20|106566.7|106516.7|106565.7|106515.7|106566.7|106516.7|106565.7|106515.7|2
1740462210000|2025-02-25 05:43:30|106567|106517|106565.5|106515.5|106567.2|106517.2|106565.5|106515.5|3
1740462220000|2025-02-25 05:43:40|106562.5|106512.5|106562|106512|106563|106513|106556.5|106506.5|4
1740462230000|2025-02-25 05:43:50|106556.5|106506.5|106566.5|106516.5|106566.5|106516.5|106556.5|106506.5|7
1740462240000|2025-02-25 05:44:00|106563.5|106513.5|106564.9|106514.9|106566.4|106516.4|106562.5|106512.5|11
1740462250000|2025-02-25 05:44:10|106560.9|106510.9|106563.6|106513.6|106563.6|106513.6|106560.9|106510.9|2
1740462260000|2025-02-25 05:44:20|106561.7|106511.7|106560.9|106510.9|106561.7|106511.7|106560.9|106510.9|2
1740462270000|2025-02-25 05:44:30|106559.6|106509.6|106559.1|106509.1|106560.7|106510.7|106559.1|106509.1|3
1740462290000|2025-02-25 05:44:50|106561.4|106511.4|106563.3|106513.3|106570.7|106520.7|106560.6|106510.6|12
1740462300000|2025-02-25 05:45:00|106564.8|106514.8|106559.7|106509.7|106565.2|106515.2|106559.7|106509.7|8
1740462310000|2025-02-25 05:45:10|106563.1|106513.1|106562.3|106512.3|106563.1|106513.1|106561|106511|3
1740462320000|2025-02-25 05:45:20|106565.3|106515.3|106561.5|106511.5|106565.3|106515.3|106561.5|106511.5|2
1740462340000|2025-02-25 05:45:40|106560.5|106510.5|106558.5|106508.5|106560.5|106510.5|106558.5|106508.5|2
1740462350000|2025-02-25 05:45:50|106562.4|106512.4|106560.8|106510.8|106562.4|106512.4|106559.5|106509.5|3
1740462360000|2025-02-25 05:46:00|106561.5|106511.5|106561|106511|106561.5|106511.5|106560.3|106510.3|3
1740462370000|2025-02-25 05:46:10|106561.8|106511.8|106561.8|106511.8|106561.8|106511.8|106561.8|106511.8|1
1740462380000|2025-02-25 05:46:20|106562|106512|106557.4|106507.4|106562|106512|106557.4|106507.4|3
1740462390000|2025-02-25 05:46:30|106558.1|106508.1|106558.9|106508.9|106558.9|106508.9|106558.1|106508.1|2
1740462400000|2025-02-25 05:46:40|106562.4|106512.4|106558.9|106508.9|106562.4|106512.4|106558.9|106508.9|2
1740462410000|2025-02-25 05:46:50|106560|106510|106559.5|106509.5|106562|106512|106559.5|106509.5|3
1740462420000|2025-02-25 05:47:00|106561|106511|106560.5|106510.5|106563.5|106513.5|106558|106508|6
1740462440000|2025-02-25 05:47:20|106557|106507|106554.8|106504.8|106557|106507|106554.8|106504.8|4
1740462450000|2025-02-25 05:47:30|106552.4|106502.4|106554.3|106504.3|106554.3|106504.3|106551.9|106501.9|3
1740462460000|2025-02-25 05:47:40|106553.5|106503.5|106552.8|106502.8|106554.5|106504.5|106552.5|106502.5|4
1740462470000|2025-02-25 05:47:50|106553.6|106503.6|106552.6|106502.6|106553.6|106503.6|106552.6|106502.6|2
1740462480000|2025-02-25 05:48:00|106549.6|106499.6|106549.6|106499.6|106549.6|106499.6|106549.6|106499.6|1
1740462500000|2025-02-25 05:48:20|106550.1|106500.1|106550.1|106500.1|106550.1|106500.1|106550.1|106500.1|1
1740462510000|2025-02-25 05:48:30|106551.5|106501.5|106551.5|106501.5|106551.5|106501.5|106551.5|106501.5|1
1740462520000|2025-02-25 05:48:40|106551.9|106501.9|106551.9|106501.9|106551.9|106501.9|106551.9|106501.9|1
1740462530000|2025-02-25 05:48:50|106554.4|106504.4|106553.4|106503.4|106557.2|106507.2|106553.2|106503.2|10
1740462540000|2025-02-25 05:49:00|106555.2|106505.2|106553.6|106503.6|106555.2|106505.2|106553.6|106503.6|2
1740462550000|2025-02-25 05:49:10|106554.2|106504.2|106554.2|106504.2|106554.2|106504.2|106554.2|106504.2|1
1740462560000|2025-02-25 05:49:20|106550.1|106500.1|106551|106501|106552.3|106502.3|106550.1|106500.1|3
1740462570000|2025-02-25 05:49:30|106550.5|106500.5|106550.5|106500.5|106550.5|106500.5|106550.5|106500.5|1
1740462580000|2025-02-25 05:49:40|106549.8|106499.8|106545.2|106495.2|106549.8|106499.8|106542.3|106492.3|7
1740462590000|2025-02-25 05:49:50|106545.9|106495.9|106545.9|106495.9|106545.9|106495.9|106545.9|106495.9|1
1740462600000|2025-02-25 05:50:00|106547.8|106497.8|106550.4|106500.4|106550.4|106500.4|106547.8|106497.8|2
1740462610000|2025-02-25 05:50:10|106551.9|106501.9|106550.6|106500.6|106551.9|106501.9|106550.6|106500.6|2
1740462630000|2025-02-25 05:50:30|106552.1|106502.1|106550|106500|106552.1|106502.1|106550|106500|3
1740462640000|2025-02-25 05:50:40|106547.8|106497.8|106552.6|106502.6|106555|106505|106547.8|106497.8|5
1740462650000|2025-02-25 05:50:50|106554.3|106504.3|106552.1|106502.1|106554.3|106504.3|106552.1|106502.1|4
1740462660000|2025-02-25 05:51:00|106556.6|106506.6|106558.2|106508.2|106558.5|106508.5|106552.1|106502.1|6
1740462670000|2025-02-25 05:51:10|106559.2|106509.2|106559.8|106509.8|106561.3|106511.3|106557.2|106507.2|7
1740462680000|2025-02-25 05:51:20|106563.2|106513.2|106551.4|106501.4|106563.2|106513.2|106549|106499|8
1740462690000|2025-02-25 05:51:30|106550.7|106500.7|106550.1|106500.1|106550.7|106500.7|106547.9|106497.9|3
1740462710000|2025-02-25 05:51:50|106552.1|106502.1|106559.7|106509.7|106559.7|106509.7|106552|106502|9
1740462720000|2025-02-25 05:52:00|106561.7|106511.7|106561.7|106511.7|106562.7|106512.7|106558.2|106508.2|15
1740462730000|2025-02-25 05:52:10|106563.2|106513.2|106558.1|106508.1|106563.2|106513.2|106557.1|106507.1|8
1740462740000|2025-02-25 05:52:20|106557.1|106507.1|106551.9|106501.9|106558.4|106508.4|106551.6|106501.6|8
1740462750000|2025-02-25 05:52:30|106549.9|106499.9|106542.5|106492.5|106549.9|106499.9|106540.5|106490.5|11
1740462770000|2025-02-25 05:52:50|106545.4|106495.4|106554.1|106504.1|106557.7|106507.7|106545.4|106495.4|9
1740462780000|2025-02-25 05:53:00|106550.8|106500.8|106553.4|106503.4|106558.7|106508.7|106546.1|106496.1|13
1740462790000|2025-02-25 05:53:10|106555.2|106505.2|106557.5|106507.5|106557.5|106507.5|106555.2|106505.2|9
1740462800000|2025-02-25 05:53:20|106556.5|106506.5|106556|106506|106557.2|106507.2|106554.2|106504.2|7
1740462810000|2025-02-25 05:53:30|106554.5|106504.5|106555.3|106505.3|106556.7|106506.7|106554.5|106504.5|3
1740462820000|2025-02-25 05:53:40|106556.8|106506.8|106556.8|106506.8|106556.8|106506.8|106556.8|106506.8|1
1740462830000|2025-02-25 05:53:50|106553.7|106503.7|106554.2|106504.2|106554.2|106504.2|106553.7|106503.7|2
1740462840000|2025-02-25 05:54:00|106556.9|106506.9|106555.9|106505.9|106556.9|106506.9|106554.4|106504.4|5
1740462850000|2025-02-25 05:54:10|106555.2|106505.2|106552.3|106502.3|106555.2|106505.2|106547.8|106497.8|10
1740462860000|2025-02-25 05:54:20|106550.5|106500.5|106550|106500|106550.5|106500.5|106550|106500|2
1740462870000|2025-02-25 05:54:30|106547|106497|106545.4|106495.4|106548.6|106498.6|106543.4|106493.4|7
1740462880000|2025-02-25 05:54:40|106549.9|106499.9|106550.4|106500.4|106550.4|106500.4|106548.4|106498.4|4
1740462890000|2025-02-25 05:54:50|106552.6|106502.6|106555.6|106505.6|106557.1|106507.1|106552.6|106502.6|7
1740462900000|2025-02-25 05:55:00|106558.2|106508.2|106558.2|106508.2|106558.2|106508.2|106558.2|106508.2|1
1740462910000|2025-02-25 05:55:10|106555.6|106505.6|106543.2|106493.2|106556.4|106506.4|106540.4|106490.4|21
1740462920000|2025-02-25 05:55:20|106539.6|106489.6|106541.3|106491.3|106542.1|106492.1|106539|106489|6
1740462930000|2025-02-25 05:55:30|106543.3|106493.3|106538.4|106488.4|106545.3|106495.3|106538.4|106488.4|10
1740462940000|2025-02-25 05:55:40|106536.5|106486.5|106533.7|106483.7|106536.5|106486.5|106533.3|106483.3|9
1740462950000|2025-02-25 05:55:50|106531.1|106481.1|106535|106485|106538.2|106488.2|106531.1|106481.1|6
1740462960000|2025-02-25 05:56:00|106531.7|106481.7|106535|106485|106535|106485|106531.7|106481.7|2
1740462970000|2025-02-25 05:56:10|106536|106486|106535.3|106485.3|106537.3|106487.3|106531.9|106481.9|8
1740462980000|2025-02-25 05:56:20|106534.6|106484.6|106533.6|106483.6|106536.8|106486.8|106530|106480|14
1740462990000|2025-02-25 05:56:30|106534.6|106484.6|106532.6|106482.6|106534.8|106484.8|106530.4|106480.4|6
1740463010000|2025-02-25 05:56:50|106534.8|106484.8|106536.6|106486.6|106538.8|106488.8|106532.3|106482.3|15
1740463020000|2025-02-25 05:57:00|106531.4|106481.4|106535.9|106485.9|106536.6|106486.6|106531.4|106481.4|9
1740463030000|2025-02-25 05:57:10|106530.7|106480.7|106536.2|106486.2|106537.6|106487.6|106530.7|106480.7|6
1740463040000|2025-02-25 05:57:20|106537.1|106487.1|106543.7|106493.7|106544.2|106494.2|106534.3|106484.3|11
1740463050000|2025-02-25 05:57:30|106541.9|106491.9|106540.7|106490.7|106543.7|106493.7|106540.7|106490.7|9
1740463060000|2025-02-25 05:57:40|106542.4|106492.4|106540.2|106490.2|106542.4|106492.4|106540.2|106490.2|5
1740463070000|2025-02-25 05:57:50|106541.7|106491.7|106546.4|106496.4|106547.7|106497.7|106540.2|106490.2|14
1740463080000|2025-02-25 05:58:00|106547.4|106497.4|106550.7|106500.7|106551.7|106501.7|106546.4|106496.4|12
1740463090000|2025-02-25 05:58:10|106549.2|106499.2|106550.3|106500.3|106553.3|106503.3|106548.2|106498.2|19
1740463100000|2025-02-25 05:58:20|106548.8|106498.8|106550.1|106500.1|106553.5|106503.5|106548.8|106498.8|7
1740463110000|2025-02-25 05:58:30|106549.1|106499.1|106553.7|106503.7|106553.7|106503.7|106549.1|106499.1|4
1740463120000|2025-02-25 05:58:40|106554.1|106504.1|106552.4|106502.4|106555.4|106505.4|106549.1|106499.1|16
1740463130000|2025-02-25 05:58:50|106550.4|106500.4|106543.6|106493.6|106550.4|106500.4|106543.6|106493.6|17
1740463140000|2025-02-25 05:59:00|106544.6|106494.6|106544.6|106494.6|106547.1|106497.1|106543.4|106493.4|5
1740463150000|2025-02-25 05:59:10|106542.6|106492.6|106538.2|106488.2|106542.6|106492.6|106538.2|106488.2|3
1740463160000|2025-02-25 05:59:20|106540.7|106490.7|106546.8|106496.8|106548.6|106498.6|106540.6|106490.6|20
1740463170000|2025-02-25 05:59:30|106544.1|106494.1|106546.4|106496.4|106549.1|106499.1|106543.3|106493.3|17
1740463180000|2025-02-25 05:59:40|106547.4|106497.4|106543.9|106493.9|106550.6|106500.6|106541.4|106491.4|16
1740463190000|2025-02-25 05:59:50|106546.7|106496.7|106548.6|106498.6|106548.6|106498.6|106541.4|106491.4|7
1740463200000|2025-02-25 06:00:00|106552.3|106502.3|106542.6|106492.6|106553.1|106503.1|106542.6|106492.6|10
1740463210000|2025-02-25 06:00:10|106543.8|106493.8|106545.3|106495.3|106545.8|106495.8|106540.3|106490.3|11
1740463220000|2025-02-25 06:00:20|106547|106497|106555.4|106505.4|106558.9|106508.9|106546.3|106496.3|8
1740463230000|2025-02-25 06:00:30|106560.2|106510.2|106557.9|106507.9|106560.2|106510.2|106555.1|106505.1|15
1740463240000|2025-02-25 06:00:40|106559.7|106509.7|106561.4|106511.4|106562.2|106512.2|106555.1|106505.1|16
1740463250000|2025-02-25 06:00:50|106560.9|106510.9|106562.1|106512.1|106562.1|106512.1|106556.8|106506.8|10
1740463260000|2025-02-25 06:01:00|106556.4|106506.4|106563.3|106513.3|106563.3|106513.3|106555.4|106505.4|8
1740463270000|2025-02-25 06:01:10|106564.6|106514.6|106573.2|106523.2|106584.5|106528.5|106564.6|106513.4|29
1740463280000|2025-02-25 06:01:20|106571.2|106521.2|106570.8|106520.8|106574.5|106524.5|106569.8|106519.8|13
1740463290000|2025-02-25 06:01:30|106567.9|106517.9|106569.3|106519.3|106574|106524|106566|106516|28
1740463300000|2025-02-25 06:01:40|106570|106520|106570.6|106520.6|106572.8|106522.8|106567.2|106517.2|17
1740463310000|2025-02-25 06:01:50|106572.9|106522.9|106573.7|106523.7|106575.1|106525.1|106570.9|106520.9|12
1740463320000|2025-02-25 06:02:00|106570.9|106520.9|106564.2|106514.2|106570.9|106520.9|106561.2|106511.2|10
1740463340000|2025-02-25 06:02:20|106562.5|106512.5|106561.5|106511.5|106562.5|106512.5|106561.5|106511.5|2
1740463350000|2025-02-25 06:02:30|106561.2|106511.2|106564.5|106514.5|106565|106515|106561.2|106511.2|8
1740463360000|2025-02-25 06:02:40|106568|106518|106561.5|106511.5|106568|106518|106561.4|106511.4|6
1740463370000|2025-02-25 06:02:50|106561.7|106511.7|106562.5|106512.5|106564.3|106514.3|106561.7|106511.7|3
1740463390000|2025-02-25 06:03:10|106565.3|106515.3|106570.8|106520.8|106570.8|106520.8|106563.8|106513.8|20
1740463400000|2025-02-25 06:03:20|106569.1|106519.1|106568.5|106518.5|106570.6|106520.6|106566.2|106516.2|6
1740463420000|2025-02-25 06:03:40|106571|106521|106558.8|106508.8|106571|106521|106558.8|106508.8|12
1740463430000|2025-02-25 06:03:50|106561.2|106511.2|106557.4|106507.4|106562.6|106512.6|106557.4|106507.4|14
1740463440000|2025-02-25 06:04:00|106559|106509|106562|106512|106565.2|106515.2|106557.3|106507.3|12
1740463450000|2025-02-25 06:04:10|106566.2|106516.2|106562.9|106512.9|106566.2|106516.2|106562|106512|3
1740463460000|2025-02-25 06:04:20|106565.5|106515.5|106563|106513|106566.2|106516.2|106562.7|106512.7|5
1740463470000|2025-02-25 06:04:30|106566.3|106516.3|106565.8|106515.8|106566.3|106516.3|106563.1|106513.1|5
1740463480000|2025-02-25 06:04:40|106566.5|106516.5|106567.5|106517.5|106567.5|106517.5|106566.5|106516.5|2
1740463490000|2025-02-25 06:04:50|106569|106519|106566.2|106516.2|106569|106519|106566.2|106516.2|3
1740463500000|2025-02-25 06:05:00|106564.3|106514.3|106559.7|106509.7|106567.3|106517.3|106559.7|106509.7|7
1740463510000|2025-02-25 06:05:10|106562.2|106512.2|106563.1|106513.1|106563.5|106513.5|106560.9|106510.9|6
1740463520000|2025-02-25 06:05:20|106563.9|106513.9|106562.8|106512.8|106565.2|106515.2|106562.6|106512.6|7
1740463530000|2025-02-25 06:05:30|106564.2|106514.2|106562.6|106512.6|106564.4|106514.4|106562.6|106512.6|3
1740463540000|2025-02-25 06:05:40|106564.7|106514.7|106558|106508|106564.7|106514.7|106558|106508|7
1740463550000|2025-02-25 06:05:50|106559.2|106509.2|106557.7|106507.7|106559.2|106509.2|106557.7|106507.7|2
1740463560000|2025-02-25 06:06:00|106558.5|106508.5|106558.5|106508.5|106558.5|106508.5|106558.5|106508.5|1
1740463570000|2025-02-25 06:06:10|106558|106508|106549.1|106499.1|106558|106508|106549.1|106499.1|6
1740463590000|2025-02-25 06:06:30|106552.4|106502.4|106550.8|106500.8|106553.3|106503.3|106549.1|106499.1|9
1740463610000|2025-02-25 06:06:50|106552.5|106502.5|106555.2|106505.2|106557.3|106507.3|106552.5|106502.5|10
1740463620000|2025-02-25 06:07:00|106558.4|106508.4|106560.4|106510.4|106560.4|106510.4|106558.1|106508.1|4
1740463640000|2025-02-25 06:07:20|106558.1|106508.1|106560.1|106510.1|106560.1|106510.1|106558.1|106508.1|2
1740463650000|2025-02-25 06:07:30|106560.9|106510.9|106562|106512|106562|106512|106560.9|106510.9|2
1740463660000|2025-02-25 06:07:40|106568.5|106518.5|106562.5|106512.5|106568.5|106518.5|106562.5|106512.5|2
1740463680000|2025-02-25 06:08:00|106561.4|106511.4|106561.4|106511.4|106561.4|106511.4|106561.4|106511.4|1
1740463690000|2025-02-25 06:08:10|106560.2|106510.2|106561.4|106511.4|106561.4|106511.4|106560.2|106510.2|2
1740463710000|2025-02-25 06:08:30|106562.5|106512.5|106562.5|106512.5|106562.5|106512.5|106562.5|106512.5|1
1740463720000|2025-02-25 06:08:40|106560.5|106510.5|106560.5|106510.5|106560.5|106510.5|106560.5|106510.5|1
1740463740000|2025-02-25 06:09:00|106557.1|106507.1|106550.5|106500.5|106557.1|106507.1|106547.3|106497.3|13
1740463750000|2025-02-25 06:09:10|106546.9|106496.9|106548.4|106498.4|106549.9|106499.9|106545.4|106495.4|20
1740463760000|2025-02-25 06:09:20|106548|106498|106549|106499|106551|106501|106545.7|106495.7|24
1740463770000|2025-02-25 06:09:30|106548.2|106498.2|106550.3|106500.3|106551.2|106501.2|106546.2|106496.2|7
1740463790000|2025-02-25 06:09:50|106552.9|106502.9|106552.9|106502.9|106552.9|106502.9|106549.8|106499.8|4
1740463800000|2025-02-25 06:10:00|106554.5|106504.5|106551.2|106501.2|106554.5|106504.5|106548.7|106498.7|6
1740463820000|2025-02-25 06:10:20|106550.2|106500.2|106550.2|106500.2|106550.2|106500.2|106550.2|106500.2|1
1740463830000|2025-02-25 06:10:30|106546.5|106496.5|106550.5|106500.5|106550.5|106500.5|106546.5|106496.5|4
1740463850000|2025-02-25 06:10:50|106550.2|106500.2|106550.2|106500.2|106550.2|106500.2|106550.2|106500.2|1
1740463860000|2025-02-25 06:11:00|106553|106503|106553|106503|106553|106503|106553|106503|1
1740463880000|2025-02-25 06:11:20|106547.4|106497.4|106549.7|106499.7|106549.7|106499.7|106545.7|106495.7|4
1740463900000|2025-02-25 06:11:40|106550.7|106500.7|106560|106510|106563.9|106513.9|106550.7|106500.7|16
1740463910000|2025-02-25 06:11:50|106561.7|106511.7|106561.1|106511.1|106561.7|106511.7|106561.1|106511.1|2
1740463920000|2025-02-25 06:12:00|106560.7|106510.7|106564.2|106514.2|106564.2|106514.2|106560.7|106510.7|8
1740463930000|2025-02-25 06:12:10|106559.9|106509.9|106553.7|106503.7|106564.4|106514.4|106553.7|106503.7|19
1740463940000|2025-02-25 06:12:20|106553.4|106503.4|106557.9|106507.9|106558.1|106508.1|106553.4|106503.4|4
1740463960000|2025-02-25 06:12:40|106554.4|106504.4|106557.4|106507.4|106557.4|106507.4|106554.4|106504.4|2
1740463970000|2025-02-25 06:12:50|106560.5|106510.5|106557.4|106507.4|106560.5|106510.5|106553.5|106503.5|5
1740463980000|2025-02-25 06:13:00|106555.4|106505.4|106557.4|106507.4|106558.2|106508.2|106555.4|106505.4|5
1740464000000|2025-02-25 06:13:20|106558.2|106508.2|106560|106510|106560|106510|106557.7|106507.7|3
1740464010000|2025-02-25 06:13:30|106562.5|106512.5|106558.6|106508.6|106562.5|106512.5|106555.9|106505.9|5
1740464020000|2025-02-25 06:13:40|106562|106512|106558.1|106508.1|106562|106512|106558.1|106508.1|2
1740464030000|2025-02-25 06:13:50|106559.1|106509.1|106558.1|106508.1|106559.8|106509.8|106555.6|106505.6|5
1740464040000|2025-02-25 06:14:00|106560.9|106510.9|106560.9|106510.9|106560.9|106510.9|106560.9|106510.9|1
1740464060000|2025-02-25 06:14:20|106560.3|106510.3|106560.3|106510.3|106560.3|106510.3|106560.3|106510.3|1
1740464070000|2025-02-25 06:14:30|106560.5|106510.5|106560|106510|106560.5|106510.5|106554|106504|3
1740464080000|2025-02-25 06:14:40|106563.5|106513.5|106561.9|106511.9|106564.5|106514.5|106559|106509|4
1740464090000|2025-02-25 06:14:50|106561.1|106511.1|106558.3|106508.3|106561.1|106511.1|106555.9|106505.9|9
1740464120000|2025-02-25 06:15:20|106555|106505|106558.5|106508.5|106558.5|106508.5|106555|106505|4
1740464130000|2025-02-25 06:15:30|106555.3|106505.3|106553.3|106503.3|106555.3|106505.3|106552.8|106502.8|5
1740464140000|2025-02-25 06:15:40|106551.6|106501.6|106550.1|106500.1|106551.6|106501.6|106548.7|106498.7|4
1740464150000|2025-02-25 06:15:50|106549.9|106499.9|106549.4|106499.4|106549.9|106499.9|106549.4|106499.4|2
1740464160000|2025-02-25 06:16:00|106547.9|106497.9|106549.4|106499.4|106549.9|106499.9|106547.9|106497.9|3
1740464170000|2025-02-25 06:16:10|106552|106502|106552|106502|106552|106502|106552|106502|1
1740464180000|2025-02-25 06:16:20|106552.8|106502.8|106553.5|106503.5|106553.7|106503.7|106551.3|106501.3|4
1740464190000|2025-02-25 06:16:30|106555.3|106505.3|106555|106505|106555.3|106505.3|106555|106505|2
1740464200000|2025-02-25 06:16:40|106559.2|106509.2|106558.4|106508.4|106559.2|106509.2|106556.7|106506.7|3
1740464210000|2025-02-25 06:16:50|106559.1|106509.1|106557.9|106507.9|106559.1|106509.1|106557.9|106507.9|3
1740464220000|2025-02-25 06:17:00|106556.4|106506.4|106556.1|106506.1|106560.6|106510.6|106556.1|106506.1|4
1740464230000|2025-02-25 06:17:10|106557|106507|106557.5|106507.5|106557.5|106507.5|106552.5|106502.5|3
1740464250000|2025-02-25 06:17:30|106554.5|106504.5|106556|106506|106557.5|106507.5|106554.5|106475|4
1740464270000|2025-02-25 06:17:50|106554.5|106504.5|106555.7|106505.7|106555.7|106505.7|106554.5|106504.5|2
1740464280000|2025-02-25 06:18:00|106557|106507|106557|106507|106557|106507|106557|106507|1
1740464290000|2025-02-25 06:18:10|106554.5|106504.5|106559|106509|106559|106509|106554.5|106504.5|3
1740464300000|2025-02-25 06:18:20|106559.7|106509.7|106560.7|106510.7|106561|106511|106558.2|106508.2|6
1740464310000|2025-02-25 06:18:30|106558.2|106508.2|106561.1|106511.1|106561.5|106511.5|106558.2|106508.2|4
1740464320000|2025-02-25 06:18:40|106558.6|106508.6|106561.1|106511.1|106561.1|106511.1|106558.6|106508.6|20
1740464330000|2025-02-25 06:18:50|106563.2|106513.2|106561.8|106511.8|106563.2|106513.2|106561.8|106511.8|2
1740464340000|2025-02-25 06:19:00|106564.5|106514.5|106571.4|106521.4|106571.4|106521.4|106564.5|106514.5|9
1740464350000|2025-02-25 06:19:10|106573.2|106523.2|106572.9|106522.9|106573.9|106523.9|106570.6|106520.6|5
1740464370000|2025-02-25 06:19:30|106571.4|106521.4|106569.8|106519.8|106573|106523|106569.7|106519.7|15
1740464380000|2025-02-25 06:19:40|106571.5|106521.5|106572.7|106522.7|106580.3|106530.3|106569.9|106519.9|13
1740464390000|2025-02-25 06:19:50|106568|106518|106572.8|106522.8|106575.5|106525.5|106568|106518|4
1740464400000|2025-02-25 06:20:00|106568|106518|106573.1|106523.1|106575.7|106525.7|106568|106518|4
1740464410000|2025-02-25 06:20:10|106572.1|106522.1|106572.3|106522.3|106573.8|106523.8|106571.2|106521.2|6
1740464420000|2025-02-25 06:20:20|106573.5|106523.5|106574.7|106524.7|106575.8|106525.8|106573.3|106523.3|4
1740464430000|2025-02-25 06:20:30|106569.7|106519.7|106573.2|106523.2|106574.4|106524.4|106569.7|106519.7|4
1740464440000|2025-02-25 06:20:40|106576.4|106526.4|106574.3|106524.3|106577.8|106527.8|106571.9|106521.9|15
1740464450000|2025-02-25 06:20:50|106577.2|106527.2|106583|106533|106583|106533|106568.9|106518.9|11
1740464460000|2025-02-25 06:21:00|106583.5|106533.5|106582|106532|106583.5|106533.5|106580.7|106530.7|4
1740464470000|2025-02-25 06:21:10|106584.3|106534.3|106582.3|106532.3|106584.3|106534.3|106581.7|106531.7|3
1740464480000|2025-02-25 06:21:20|106579.3|106529.3|106579.7|106529.7|106583|106533|106577.5|106527.5|13
1740464490000|2025-02-25 06:21:30|106578.3|106528.3|106580.4|106530.4|106580.4|106530.4|106577.3|106527.3|5
1740464500000|2025-02-25 06:21:40|106581.5|106531.5|106580.7|106530.7|106583|106533|106580.7|106530.7|4
1740464510000|2025-02-25 06:21:50|106578.9|106528.9|106568.9|106518.9|106578.9|106528.9|106566.9|106516.9|10
1740464520000|2025-02-25 06:22:00|106565.2|106515.2|106564.3|106514.3|106565.9|106515.9|106564.3|106514.3|3
1740464530000|2025-02-25 06:22:10|106565.2|106515.2|106566.8|106516.8|106568.4|106518.4|106565.2|106515.2|4
1740464540000|2025-02-25 06:22:20|106568.6|106518.6|106573.1|106523.1|106578.2|106528.2|106566.8|106516.8|14
1740464550000|2025-02-25 06:22:30|106573.6|106523.6|106574.2|106524.2|106577.2|106527.2|106573.6|106523.6|6
1740464560000|2025-02-25 06:22:40|106571.1|106521.1|106572.7|106522.7|106579.9|106529.9|106571.1|106521.1|24
1740464570000|2025-02-25 06:22:50|106573.4|106523.4|106564.7|106514.7|106575.1|106525.1|106564.7|106514.7|12
1740464580000|2025-02-25 06:23:00|106563.9|106513.9|106564|106514|106566.4|106516.4|106558|106508|11
1740464590000|2025-02-25 06:23:10|106563.9|106513.9|106564|106514|106566.8|106516.8|106563.9|106513.9|7
1740464600000|2025-02-25 06:23:20|106566.8|106516.8|106561.7|106511.7|106566.8|106516.8|106561.7|106511.7|3
1740464610000|2025-02-25 06:23:30|106564.2|106514.2|106562.5|106512.5|106564.2|106514.2|106562.5|106512.5|2
1740464640000|2025-02-25 06:24:00|106564|106514|106562.3|106512.3|106564|106514|106560.8|106510.8|4
1740464650000|2025-02-25 06:24:10|106560.4|106510.4|106557.4|106507.4|106560.4|106510.4|106555.4|106505.4|12
1740464680000|2025-02-25 06:24:40|106559.5|106509.5|106545.7|106495.7|106559.5|106509.5|106545.7|106495.7|13
1740464690000|2025-02-25 06:24:50|106549.6|106499.6|106545.6|106495.6|106549.6|106499.6|106545.5|106495.5|7
1740464700000|2025-02-25 06:25:00|106548.1|106498.1|106555.6|106505.6|106557.9|106507.9|106543.6|106493.6|16
1740464710000|2025-02-25 06:25:10|106557.5|106507.5|106554.2|106504.2|106559|106509|106553.5|106503.5|22
1740464720000|2025-02-25 06:25:20|106556.3|106506.3|106555.3|106505.3|106557.5|106507.5|106552.8|106502.8|17
1740464730000|2025-02-25 06:25:30|106557.4|106507.4|106556.5|106506.5|106557.7|106507.7|106554|106504|17
1740464740000|2025-02-25 06:25:40|106554.8|106504.8|106555.9|106505.9|106557.6|106507.6|106553.9|106503.9|14
1740464750000|2025-02-25 06:25:50|106558.7|106508.7|106556.3|106506.3|106558.7|106508.7|106554.9|106504.9|5
1740464760000|2025-02-25 06:26:00|106551.8|106501.8|106557.2|106507.2|106559|106509|106546.7|106496.7|13
1740464770000|2025-02-25 06:26:10|106559.2|106509.2|106557|106507|106559.4|106509.4|106557|106507|4
1740464790000|2025-02-25 06:26:30|106559.7|106509.7|106558|106508|106560.5|106510.5|106554.9|106504.9|11
1740464800000|2025-02-25 06:26:40|106557.5|106507.5|106557.3|106507.3|106560.1|106510.1|106554.8|106504.8|7
1740464810000|2025-02-25 06:26:50|106560.2|106510.2|106558.6|106508.6|106560.5|106510.5|106555|106505|15
1740464820000|2025-02-25 06:27:00|106555.2|106505.2|106555.5|106505.5|106560.8|106510.8|106555.1|106505.1|37
1740464830000|2025-02-25 06:27:10|106560.8|106510.8|106555|106505|106560.9|106510.9|106554.7|106504.7|12
1740464840000|2025-02-25 06:27:20|106554.5|106504.5|106557.5|106507.5|106558.9|106508.9|106554.5|106504.5|12
1740464850000|2025-02-25 06:27:30|106560.5|106510.5|106558|106508|106560.5|106510.5|106558|106508|7
1740464860000|2025-02-25 06:27:40|106560.3|106510.3|106557.5|106507.5|106564.2|106514.2|106557.5|106507.5|7
1740464870000|2025-02-25 06:27:50|106558.5|106508.5|106560.4|106510.4|106560.6|106510.6|106554.8|106504.8|17
1740464880000|2025-02-25 06:28:00|106558.2|106508.2|106558.4|106508.4|106560.2|106510.2|106558.2|106508.2|5
1740464890000|2025-02-25 06:28:10|106561.5|106511.5|106559.7|106509.7|106561.5|106511.5|106558|106508|5
1740464900000|2025-02-25 06:28:20|106562.5|106512.5|106559|106509|106562.5|106512.5|106559|106509|2
1740464910000|2025-02-25 06:28:30|106560.7|106510.7|106555.5|106505.5|106560.7|106510.7|106554.2|106504.2|8
1740464920000|2025-02-25 06:28:40|106549.1|106499.1|106536.9|106486.9|106556|106506|106533.4|106483.4|60
1740464930000|2025-02-25 06:28:50|106536.2|106486.2|106546.3|106496.3|106546.3|106496.3|106536.2|106486.2|18
1740464940000|2025-02-25 06:29:00|106548.1|106498.1|106559.8|106509.8|106559.8|106509.8|106547.4|106497.4|25
1740464950000|2025-02-25 06:29:10|106557.1|106507.1|106555.4|106505.4|106560.4|106510.4|106555.4|106505.4|7
1740464960000|2025-02-25 06:29:20|106557.9|106507.9|106556.1|106506.1|106557.9|106507.9|106549.4|106499.4|27
1740464970000|2025-02-25 06:29:30|106554.8|106504.8|106559.1|106509.1|106559.1|106509.1|106550.6|106500.6|13
1740464980000|2025-02-25 06:29:40|106557.7|106507.7|106556.9|106506.9|106559.6|106509.6|106556.1|106506.1|6
1740464990000|2025-02-25 06:29:50|106554.3|106504.3|106555.2|106505.2|106558|106508|106554.3|106504.3|22
1740465000000|2025-02-25 06:30:00|106556.9|106506.9|106562.7|106512.7|106566.7|106516.7|106556.3|106506.3|16
1740465010000|2025-02-25 06:30:10|106564.7|106514.7|106565.8|106515.8|106567.4|106517.4|106562.7|106512.7|13
1740465020000|2025-02-25 06:30:20|106567.7|106517.7|106568.2|106518.2|106568.2|106518.2|106564.7|106514.7|7
1740465030000|2025-02-25 06:30:30|106568.9|106518.9|106571.5|106521.5|106571.5|106521.5|106568.9|106518.9|7
1740465040000|2025-02-25 06:30:40|106571|106521|106566.9|106516.9|106571|106521|106566.2|106516.2|8
1740465050000|2025-02-25 06:30:50|106564.5|106514.5|106567.7|106517.7|106568.7|106518.7|106564.5|106514.5|8
1740465060000|2025-02-25 06:31:00|106566.7|106516.7|106575.8|106525.8|106575.8|106525.8|106566.7|106516.7|14
1740465070000|2025-02-25 06:31:10|106577.5|106527.5|106583.5|106533.5|106585.2|106535.2|106577|106527|13
1740465080000|2025-02-25 06:31:20|106585.2|106535.2|106587.3|106537.3|106587.3|106537.3|106583.2|106533.2|5
1740465090000|2025-02-25 06:31:30|106583.5|106533.5|106578.8|106528.8|106586.3|106536.3|106577|106527|23
1740465100000|2025-02-25 06:31:40|106578|106528|106569.1|106519.1|106578|106528|106568.4|106518.4|17
1740465110000|2025-02-25 06:31:50|106571.6|106521.6|106566.9|106516.9|106572.6|106522.6|106565.4|106515.4|16
1740465120000|2025-02-25 06:32:00|106567.6|106517.6|106566.9|106516.9|106567.6|106517.6|106566.9|106516.9|2
1740465140000|2025-02-25 06:32:20|106564.4|106514.4|106560.6|106510.6|106564.4|106514.4|106558.1|106508.1|21
1740465150000|2025-02-25 06:32:30|106558.9|106508.9|106562.9|106512.9|106563.8|106513.8|106558.7|106508.7|15
1740465160000|2025-02-25 06:32:40|106558.6|106508.6|106562.1|106512.1|106563.1|106513.1|106558.6|106508.6|5
1740465170000|2025-02-25 06:32:50|106560.4|106510.4|106561.8|106511.8|106564.9|106514.9|106557.9|106507.9|11
1740465180000|2025-02-25 06:33:00|106558.3|106508.3|106552.1|106502.1|106564.8|106514.8|106551|106501|18
1740465190000|2025-02-25 06:33:10|106554.6|106504.6|106558.1|106508.1|106560.9|106510.9|106552.9|106502.9|37
1740465200000|2025-02-25 06:33:20|106560.8|106510.8|106554.9|106504.9|106560.8|106510.8|106553.5|106503.5|25
1740465210000|2025-02-25 06:33:30|106554.3|106504.3|106562.4|106512.4|106563.4|106513.4|106554.3|106504.3|28
1740465220000|2025-02-25 06:33:40|106563.4|106513.4|106569.8|106519.8|106569.8|106519.8|106563.4|106513.4|16
1740465230000|2025-02-25 06:33:50|106566.8|106516.8|106565.5|106515.5|106568|106518|106565|106515|17
1740465240000|2025-02-25 06:34:00|106563|106513|106565.5|106515.5|106567.7|106517.7|106563|106513|10
1740465250000|2025-02-25 06:34:10|106566.9|106516.9|106566.9|106516.9|106566.9|106516.9|106566.9|106516.9|1
1740465260000|2025-02-25 06:34:20|106565.5|106515.5|106567.2|106517.2|106570.4|106520.4|106565.5|106515.5|8
1740465270000|2025-02-25 06:34:30|106567|106517|106567|106517|106567|106517|106567|106517|1
1740465280000|2025-02-25 06:34:40|106569.8|106519.8|106574.1|106524.1|106574.1|106524.1|106569.8|106519.8|9
1740465290000|2025-02-25 06:34:50|106572.9|106522.9|106572.5|106522.5|106576|106526|106567|106517|20
1740465300000|2025-02-25 06:35:00|106574|106524|106572.5|106522.5|106575.3|106525.3|106571.7|106521.7|15
1740465310000|2025-02-25 06:35:10|106573.7|106523.7|106570.7|106520.7|106579.3|106529.3|106568.6|106518.6|21
1740465320000|2025-02-25 06:35:20|106571.2|106521.2|106567.5|106517.5|106571.2|106521.2|106567.5|106517.5|8
1740465330000|2025-02-25 06:35:30|106569|106519|106579.1|106529.1|106581.1|106531.1|106567.5|106517.5|12
1740465340000|2025-02-25 06:35:40|106578.1|106528.1|106576.6|106526.6|106583.1|106533.1|106574.8|106524.8|15
1740465350000|2025-02-25 06:35:50|106575.1|106525.1|106580.7|106530.7|106582.1|106532.1|106574.4|106524.4|9
1740465360000|2025-02-25 06:36:00|106582.1|106532.1|106581.6|106531.6|106585.4|106535.4|106581.6|106531.6|7
1740465370000|2025-02-25 06:36:10|106583.6|106533.6|106582.3|106532.3|106583.9|106533.9|106580.6|106530.6|6
1740465380000|2025-02-25 06:36:20|106583.2|106533.2|106585.7|106535.7|106586.2|106536.2|106582.3|106532.3|8
1740465390000|2025-02-25 06:36:30|106588.2|106538.2|106588.2|106538.2|106588.2|106538.2|106588.2|106538.2|1
1740465400000|2025-02-25 06:36:40|106583.4|106533.4|106584.4|106534.4|106587.2|106537.2|106583.4|106533.4|5
1740465410000|2025-02-25 06:36:50|106586.4|106536.4|106591.5|106541.5|106598.5|106548.5|106582.3|106532.3|19
1740465420000|2025-02-25 06:37:00|106584.5|106534.5|106584.5|106534.5|106594|106544|106580|106530|13
1740465430000|2025-02-25 06:37:10|106582.5|106532.5|106576.3|106526.3|106582.5|106532.5|106575.7|106525.7|24
1740465440000|2025-02-25 06:37:20|106578.5|106528.5|106582.3|106532.3|106584|106534|106576.3|106526.3|11
1740465450000|2025-02-25 06:37:30|106583|106533|106582.5|106532.5|106587.7|106537.7|106582|106532|22
1740465460000|2025-02-25 06:37:40|106584.5|106534.5|106582.3|106532.3|106584.8|106534.8|106580.3|106530.3|24
1740465470000|2025-02-25 06:37:50|106580|106530|106586.5|106536.5|106586.5|106536.5|106580|106530|27
1740465480000|2025-02-25 06:38:00|106589|106539|106588.7|106538.7|106591.8|106541.8|106587.3|106537.3|12
1740465490000|2025-02-25 06:38:10|106589.5|106539.5|106591.3|106541.3|106591.3|106541.3|106588.3|106538.3|6
1740465500000|2025-02-25 06:38:20|106588.7|106538.7|106589.8|106539.8|106591.5|106541.5|106587.5|106537.5|6
1740465510000|2025-02-25 06:38:30|106590.5|106540.5|106586.5|106536.5|106598|106548|106586.5|106536.5|10
1740465520000|2025-02-25 06:38:40|106585.5|106535.5|106586.8|106536.8|106588.4|106538.4|106585.5|106535.5|3
1740465530000|2025-02-25 06:38:50|106584.3|106534.3|106586.5|106536.5|106588.5|106538.5|106584.3|106534.3|5
1740465540000|2025-02-25 06:39:00|106585.3|106535.3|106586.6|106536.6|106586.6|106536.6|106584.1|106534.1|10
1740465550000|2025-02-25 06:39:10|106586.7|106536.7|106585.7|106535.7|106587.7|106537.7|106584|106534|5
1740465560000|2025-02-25 06:39:20|106584|106534|106586|106536|106586|106536|106584|106534|3
1740465570000|2025-02-25 06:39:30|106584.2|106534.2|106586.2|106536.2|106586.7|106536.7|106580.4|106530.4|9
1740465580000|2025-02-25 06:39:40|106588.8|106538.8|106589.3|106539.3|106589.3|106539.3|106588.8|106538.8|2
1740465590000|2025-02-25 06:39:50|106591.3|106541.3|106589.8|106539.8|106593.8|106543.8|106589|106539|9
1740465600000|2025-02-25 06:40:00|106591.5|106541.5|106590.2|106540.2|106598.5|106548.5|106589.7|106539.7|15
1740465610000|2025-02-25 06:40:10|106589.2|106539.2|106591.7|106541.7|106593|106543|106589.2|106539.2|11
1740465620000|2025-02-25 06:40:20|106590.7|106540.7|106590|106540|106592.5|106542.5|106590|106540|3
1740465630000|2025-02-25 06:40:30|106590.5|106540.5|106596.8|106546.8|106600.8|106550.8|106590.5|106540.5|16
1740465640000|2025-02-25 06:40:40|106598.6|106548.6|106607.3|106557.3|106607.3|106557.3|106598.6|106548.6|8
1740465650000|2025-02-25 06:40:50|106609.1|106559.1|106608.3|106558.3|106610.6|106560.6|106603.2|106553.2|17
1740465660000|2025-02-25 06:41:00|106610.3|106560.3|106607.3|106557.3|106610.3|106560.3|106600.6|106550.6|19
1740465670000|2025-02-25 06:41:10|106605.2|106555.2|106614|106564|106614|106564|106605.2|106555.2|12
1740465680000|2025-02-25 06:41:20|106611.5|106561.5|106601.7|106551.7|106616.5|106566.5|106601.7|106551.7|18
1740465690000|2025-02-25 06:41:30|106604|106554|106607.9|106557.9|106608.7|106558.7|106603.1|106553.1|12
1740465700000|2025-02-25 06:41:40|106610.2|106560.2|106614.1|106564.1|106615.1|106565.1|106608.4|106558.4|8
1740465710000|2025-02-25 06:41:50|106612.1|106562.1|106616.9|106566.9|106616.9|106566.9|106612.1|106562.1|3
1740465720000|2025-02-25 06:42:00|106615.4|106565.4|106616.4|106566.4|106616.4|106566.4|106615.4|106565.4|2
1740465730000|2025-02-25 06:42:10|106615.5|106565.5|106618.2|106568.2|106618.2|106568.2|106615.5|106565.5|4
1740465740000|2025-02-25 06:42:20|106616.4|106566.4|106620.5|106570.5|106620.5|106570.5|106615.4|106565.4|5
1740465750000|2025-02-25 06:42:30|106623|106573|106623|106573|106626|106576|106615|106565|9
1740465760000|2025-02-25 06:42:40|106618|106568|106621.5|106571.5|106621.5|106571.5|106615|106565|6
1740465770000|2025-02-25 06:42:50|106615.2|106565.2|106612.2|106562.2|106615.7|106565.7|106604.8|106554.8|25
1740465780000|2025-02-25 06:43:00|106610|106560|106611.2|106561.2|106611.7|106561.7|106606.5|106556.5|8
1740465790000|2025-02-25 06:43:10|106609.2|106559.2|106600.4|106550.4|106612|106562|106599.4|106549.4|28
1740465800000|2025-02-25 06:43:20|106602.4|106552.4|106600.9|106550.9|106606.4|106556.4|106596.2|106546.2|19
1740465810000|2025-02-25 06:43:30|106599.4|106549.4|106595.9|106545.9|106602.7|106552.7|106595.4|106545.4|21
1740465820000|2025-02-25 06:43:40|106597.1|106547.1|106593|106543|106597.1|106547.1|106593|106543|3
1740465830000|2025-02-25 06:43:50|106594.5|106544.5|106602|106552|106606|106556|106592.5|106542.5|24
1740465840000|2025-02-25 06:44:00|106596|106546|106600|106550|106604|106554|106596|106546|15
1740465850000|2025-02-25 06:44:10|106608.5|106558.5|106602.5|106552.5|106608.5|106558.5|106601.5|106551.5|18
1740465860000|2025-02-25 06:44:20|106603.5|106553.5|106601.3|106551.3|106605.2|106555.2|106599.8|106549.8|14
1740465870000|2025-02-25 06:44:30|106598.7|106548.7|106591.5|106541.5|106598.7|106548.7|106587.7|106537.7|17
1740465880000|2025-02-25 06:44:40|106589.2|106539.2|106591.5|106541.5|106592.1|106542.1|106589.2|106539.2|5
1740465890000|2025-02-25 06:44:50|106587.2|106537.2|106589.7|106539.7|106590.1|106540.1|106586.1|106536.1|4
1740465900000|2025-02-25 06:45:00|106586.6|106536.6|106589.4|106539.4|106593.4|106543.4|106584.6|106534.6|16
1740465910000|2025-02-25 06:45:10|106588.9|106538.9|106592.1|106542.1|106593.2|106543.2|106588.9|106538.9|12
1740465920000|2025-02-25 06:45:20|106592.2|106542.2|106593.5|106543.5|106595|106545|106592.2|106542.2|7
1740465930000|2025-02-25 06:45:30|106592.7|106542.7|106588.1|106538.1|106592.7|106542.7|106583.1|106533.1|13
1740465940000|2025-02-25 06:45:40|106589.1|106539.1|106591.4|106541.4|106591.6|106541.6|106588.1|106538.1|10
1740465950000|2025-02-25 06:45:50|106589.8|106539.8|106579|106529|106591.1|106541.1|106579|106529|27
1740465960000|2025-02-25 06:46:00|106582|106532|106585.4|106535.4|106587.3|106537.3|106582|106532|22
1740465970000|2025-02-25 06:46:10|106586|106536|106586.7|106536.7|106587.3|106537.3|106578.5|106528.5|22
1740465980000|2025-02-25 06:46:20|106583.5|106533.5|106586.1|106536.1|106587.5|106537.5|106576|106526|31
1740465990000|2025-02-25 06:46:30|106582.4|106532.4|106585.8|106535.8|106588.5|106538.5|106582.4|106532.4|14
1740466000000|2025-02-25 06:46:40|106588.5|106538.5|106582.2|106532.2|106588.5|106538.5|106582|106532|18
1740466010000|2025-02-25 06:46:50|106585.8|106535.8|106589.5|106539.5|106590|106540|106585.8|106535.8|4
1740466020000|2025-02-25 06:47:00|106591|106541|106589|106539|106593|106543|106579|106529|27
1740466030000|2025-02-25 06:47:10|106588|106538|106588.5|106538.5|106589.8|106539.8|106587.8|106537.8|6
1740466040000|2025-02-25 06:47:20|106590.4|106540.4|106588.8|106538.8|106590.4|106540.4|106588.8|106538.8|2
1740466050000|2025-02-25 06:47:30|106583.7|106533.7|106600.4|106550.4|106600.4|106550.4|106583.7|106533.7|15
1740466060000|2025-02-25 06:47:40|106601.9|106551.9|106597.7|106547.7|106601.9|106551.9|106597.7|106547.7|7
1740466070000|2025-02-25 06:47:50|106600.4|106550.4|106598.6|106548.6|106600.4|106550.4|106596.7|106546.7|6
1740466080000|2025-02-25 06:48:00|106599.4|106549.4|106602|106552|106604|106554|106597.5|106547.5|11
1740466090000|2025-02-25 06:48:10|106599.5|106549.5|106601|106551|106602.5|106552.5|106599.5|106549.5|5
1740466100000|2025-02-25 06:48:20|106604|106554|106597.9|106547.9|106604|106554|106597.9|106547.9|5
1740466110000|2025-02-25 06:48:30|106596.9|106546.9|106594.4|106544.4|106596.9|106546.9|106592.2|106542.2|8
1740466120000|2025-02-25 06:48:40|106596.9|106546.9|106601.3|106551.3|106605.5|106555.5|106596.9|106546.9|20
1740466130000|2025-02-25 06:48:50|106600.3|106550.3|106611.8|106561.8|106611.8|106561.8|106600.3|106550.3|14
1740466140000|2025-02-25 06:49:00|106607.9|106557.9|106609.6|106559.6|106611.4|106561.4|106605.9|106539.8|12
1740466150000|2025-02-25 06:49:10|106607.4|106557.4|106612.9|106562.9|106612.9|106562.9|106607.4|106557.4|12
1740466160000|2025-02-25 06:49:20|106611.4|106561.4|106612.8|106562.8|106615.3|106565.3|106608.4|106558.4|23
1740466170000|2025-02-25 06:49:30|106612.9|106562.9|106611.6|106561.6|106613.6|106563.6|106607.8|106557.8|14
1740466180000|2025-02-25 06:49:40|106608.1|106558.1|106616.5|106566.5|106616.5|106566.5|106608.1|106558.1|9
1740466190000|2025-02-25 06:49:50|106610.5|106560.5|106616.5|106566.5|106621.5|106571.5|106610.5|106560.5|14
1740466200000|2025-02-25 06:50:00|106621|106571|106615.6|106565.6|106621|106571|106612.5|106562.5|17
1740466210000|2025-02-25 06:50:10|106614|106564|106614|106564|106617.3|106567.3|106612.6|106562.6|7
1740466220000|2025-02-25 06:50:20|106615.4|106565.4|106617.6|106567.6|106617.6|106567.6|106615|106565|8
1740466230000|2025-02-25 06:50:30|106617.8|106567.8|106618.5|106568.5|106620.3|106570.3|106616.3|106566.3|9
1740466240000|2025-02-25 06:50:40|106620.3|106570.3|106622|106572|106623|106573|106618|106568|9
1740466250000|2025-02-25 06:50:50|106620.7|106570.7|106621.7|106571.7|106622|106572|106618.4|106568.4|8
1740466260000|2025-02-25 06:51:00|106618.7|106568.7|106625.5|106575.5|106628.5|106578.5|106618.7|106568.7|9
1740466270000|2025-02-25 06:51:10|106623.3|106573.3|106623.1|106573.1|106626.2|106576.2|106621.5|106571.5|22
1740466280000|2025-02-25 06:51:20|106621.5|106571.5|106623.7|106573.7|106624.2|106574.2|106621.4|106571.4|11
1740466290000|2025-02-25 06:51:30|106622.4|106572.4|106626.7|106576.7|106626.7|106576.7|106622.4|106572.4|13
1740466300000|2025-02-25 06:51:40|106624.5|106574.5|106624.5|106574.5|106632.5|106582.5|106621.9|106571.9|16
1740466310000|2025-02-25 06:51:50|106630|106580|106625.5|106575.5|106634|106584|106621.5|106571.5|25
1740466320000|2025-02-25 06:52:00|106629|106579|106623.9|106573.9|106629|106579|106623.9|106573.9|7
1740466330000|2025-02-25 06:52:10|106625.7|106575.7|106637.8|106587.8|106637.8|106587.8|106624.3|106574.3|5
1740466340000|2025-02-25 06:52:20|106638.8|106588.8|106635|106585|106638.8|106588.8|106633.5|106583.5|8
1740466350000|2025-02-25 06:52:30|106635.8|106585.8|106638.8|106588.8|106638.8|106588.8|106635|106585|3
1740466360000|2025-02-25 06:52:40|106635|106585|106635|106585|106638.5|106588.5|106634|106584|5
1740466370000|2025-02-25 06:52:50|106641.5|106591.5|106640.1|106590.1|106641.5|106591.5|106637.6|106587.6|4
1740466380000|2025-02-25 06:53:00|106639.2|106589.2|106640.6|106590.6|106643.3|106593.3|106634.2|106584.2|17
1740466390000|2025-02-25 06:53:10|106641.4|106591.4|106641.1|106591.1|106641.4|106591.4|106640.6|106590.6|7
1740466400000|2025-02-25 06:53:20|106640.1|106590.1|106637.9|106587.9|106641.8|106591.8|106637.2|106587.2|11
1740466410000|2025-02-25 06:53:30|106637.4|106587.4|106634.6|106584.6|106639.5|106589.5|106634.3|106584.3|14
1740466420000|2025-02-25 06:53:40|106634.3|106584.3|106633|106583|106635.3|106585.3|106633|106583|11
1740466430000|2025-02-25 06:53:50|106634.5|106584.5|106629.3|106579.3|106636.4|106586.4|106626|106576|20
1740466440000|2025-02-25 06:54:00|106626.7|106576.7|106621.3|106571.3|106631.6|106581.6|106621|106571|25
1740466450000|2025-02-25 06:54:10|106617.3|106567.3|106618.7|106568.7|106622.8|106572.8|106614.7|106564.7|30
1740466460000|2025-02-25 06:54:20|106620.5|106570.5|106619.3|106569.3|106620.5|106570.5|106616|106566|14
1740466470000|2025-02-25 06:54:30|106618|106568|106623.8|106573.8|106623.8|106573.8|106617|106567|15
1740466480000|2025-02-25 06:54:40|106621.4|106571.4|106621.3|106571.3|106621.4|106571.4|106620.7|106570.7|3
1740466490000|2025-02-25 06:54:50|106622.3|106572.3|106628.4|106578.4|106629.4|106579.4|106622.3|106572.3|10
1740466500000|2025-02-25 06:55:00|106629.4|106579.4|106636.3|106586.3|106640|106590|106628.1|106578.1|12
1740466510000|2025-02-25 06:55:10|106636.4|106586.4|106640|106590|106640|106590|106634.7|106584.7|10
1740466520000|2025-02-25 06:55:20|106636.9|106586.9|106640|106590|106640|106590|106636.6|106586.6|10
1740466530000|2025-02-25 06:55:30|106636.2|106586.2|106644|106594|106644|106594|106635.4|106585.4|5
1740466540000|2025-02-25 06:55:40|106640.5|106590.5|106638|106588|106644|106594|106637|106587|8
1740466550000|2025-02-25 06:55:50|106644|106594|106639.5|106589.5|106644|106594|106639.5|106589.5|3
1740466560000|2025-02-25 06:56:00|106640|106590|106637.2|106587.2|106640|106590|106637.2|106587.2|2
1740466570000|2025-02-25 06:56:10|106636.5|106586.5|106638.5|106588.5|106638.5|106588.5|106634.9|106584.9|8
1740466580000|2025-02-25 06:56:20|106637|106587|106636.7|106586.7|106638.5|106588.5|106636.4|106586.4|4
1740466590000|2025-02-25 06:56:30|106635.7|106585.7|106630.6|106580.6|106638|106588|106630.6|106580.6|8
1740466600000|2025-02-25 06:56:40|106629.4|106579.4|106622.8|106572.8|106629.4|106579.4|106621.6|106571.6|5
1740466610000|2025-02-25 06:56:50|106619.9|106569.9|106618.6|106568.6|106619.9|106569.9|106614|106564|25
1740466620000|2025-02-25 06:57:00|106612.8|106562.8|106604.1|106554.1|106612.8|106562.8|106602.8|106552.8|10
1740466630000|2025-02-25 06:57:10|106605.4|106555.4|106617.7|106567.7|106618.5|106568.5|106605.4|106555.4|22
1740466640000|2025-02-25 06:57:20|106617|106567|106619.5|106569.5|106619.5|106569.5|106616|106566|12
1740466650000|2025-02-25 06:57:30|106617.7|106567.7|106617.7|106567.7|106617.7|106567.7|106617.7|106567.7|1
1740466660000|2025-02-25 06:57:40|106616.2|106566.2|106616|106566|106618.8|106568.8|106610|106560|18
1740466670000|2025-02-25 06:57:50|106618|106568|106613.1|106563.1|106618|106568|106612.9|106562.9|5
1740466680000|2025-02-25 06:58:00|106615.4|106565.4|106611.9|106561.9|106615.8|106565.8|106611.9|106561.9|17
1740466690000|2025-02-25 06:58:10|106610.4|106560.4|106611.1|106561.1|106611.1|106561.1|106610.4|106560.4|2
1740466700000|2025-02-25 06:58:20|106609.6|106559.6|106606|106556|106612.5|106562.5|106605.8|106555.8|16
1740466710000|2025-02-25 06:58:30|106604.3|106554.3|106606.2|106556.2|106608.3|106558.3|106604.3|106554.3|13
1740466720000|2025-02-25 06:58:40|106607.5|106557.5|106606.2|106556.2|106608.3|106558.3|106604.5|106554.5|22
1740466730000|2025-02-25 06:58:50|106605.2|106555.2|106605.5|106555.5|106605.5|106555.5|106604.2|106554.2|3
1740466740000|2025-02-25 06:59:00|106602.9|106552.9|106593.7|106543.7|106602.9|106552.9|106590.4|106540.4|16
1740466750000|2025-02-25 06:59:10|106592.7|106542.7|106588.9|106538.9|106596.4|106546.4|106586.4|106536.4|12
1740466760000|2025-02-25 06:59:20|106586.7|106536.7|106589.6|106539.6|106589.6|106539.6|106586.2|106536.2|7
1740466770000|2025-02-25 06:59:30|106586.9|106536.9|106589.9|106539.9|106589.9|106539.9|106586.9|106536.9|2
1740466780000|2025-02-25 06:59:40|106586|106536|106587.7|106537.7|106589.6|106539.6|106582.6|106532.6|13
1740466790000|2025-02-25 06:59:50|106588.3|106538.3|106596.8|106525.7|106596.8|106538.3|106588.3|106525.7|2
1740466800000|2025-02-25 07:00:00|106603.6|106516.5|106595.8|106511.9|106619.9|106533.8|106595.1|106505.9|28
1740466810000|2025-02-25 07:00:10|106605.8|106519.9|106587.1|106537.1|106607.3|106542.4|106586.4|106511.9|26
1740466820000|2025-02-25 07:00:20|106584.6|106534.6|106581.1|106531.1|106593.9|106534.6|106580.1|106521.3|8
1740466830000|2025-02-25 07:00:30|106586.6|106536.6|106582.8|106532.8|106593.9|106539.8|106579.9|106521.8|17
1740466840000|2025-02-25 07:00:40|106584.1|106534.1|106583.8|106533.8|106587.5|106537.5|106583.8|106533.8|11
1740466850000|2025-02-25 07:00:50|106584|106534|106583.8|106533.8|106585.2|106535.2|106583.8|106533.8|3
1740466860000|2025-02-25 07:01:00|106581.5|106531.5|106589.9|106539.9|106590.9|106540.9|106574.3|106524.3|21
1740466870000|2025-02-25 07:01:10|106591.2|106541.2|106583.9|106533.9|106592.4|106542.4|106583.1|106533.1|19
1740466880000|2025-02-25 07:01:20|106585.6|106535.6|106577.4|106527.4|106587.6|106537.6|106576.6|106526.6|20
1740466890000|2025-02-25 07:01:30|106578.8|106528.8|106585.1|106535.1|106587|106537|106578.8|106528.8|9
1740466900000|2025-02-25 07:01:40|106586.9|106536.9|106587|106537|106588.8|106538.8|106584.9|106534.9|13
1740466910000|2025-02-25 07:01:50|106589.9|106539.9|106589.1|106539.1|106589.9|106539.9|106588.2|106538.2|3
1740466920000|2025-02-25 07:02:00|106586.6|106536.6|106588.7|106538.7|106588.7|106538.7|106586.6|106536.6|2
1740466930000|2025-02-25 07:02:10|106591|106541|106597.6|106547.6|106597.6|106547.6|106585.3|106535.3|15
1740466940000|2025-02-25 07:02:20|106599.1|106549.1|106598.4|106548.4|106599.4|106549.4|106596|106546|10
1740466950000|2025-02-25 07:02:30|106599.1|106549.1|106599.1|106549.1|106599.1|106549.1|106599.1|106549.1|1
1740466960000|2025-02-25 07:02:40|106600.5|106550.5|106614|106564|106615.7|106574.5|106593.6|106550.5|16
1740466970000|2025-02-25 07:02:50|106613.1|106563.1|106607.3|106582.3|106613.7|106586.1|106607|106561.1|11
1740466980000|2025-02-25 07:03:00|106605.7|106580.7|106604|106579|106616.8|106591.8|106603.1|106578.1|29
1740466990000|2025-02-25 07:03:10|106607.5|106582.5|106621.6|106596.6|106624|106599|106605.4|106580.4|21
1740467000000|2025-02-25 07:03:20|106618.7|106593.7|106622|106597|106624.1|106599.1|106616.2|106591.2|17
1740467010000|2025-02-25 07:03:30|106623.3|106598.3|106652.6|106602.6|106655.4|106610.5|106623.3|106597.5|34
1740467020000|2025-02-25 07:03:40|106648.2|106598.2|106658.6|106608.6|106660.3|106625.4|106642.9|106598.2|29
1740467030000|2025-02-25 07:03:50|106659.5|106609.5|106660.7|106635.7|106673.9|106642.5|106650.5|106608.6|19
1740467040000|2025-02-25 07:04:00|106661.7|106636.7|106657.9|106632.9|106664.2|106639.2|106656.3|106631.3|28
1740467050000|2025-02-25 07:04:10|106662.1|106637.1|106649.4|106624.4|106662.1|106637.1|106649|106624|35
1740467060000|2025-02-25 07:04:20|106650.8|106625.8|106659.4|106634.4|106668.7|106643.7|106650.8|106625.8|11
1740467070000|2025-02-25 07:04:30|106659.9|106634.9|106660.4|106635.4|106662|106637|106653.8|106628.8|24
1740467080000|2025-02-25 07:04:40|106658.2|106633.2|106669.3|106619.3|106671.8|106635|106653.3|106616.8|16
1740467090000|2025-02-25 07:04:50|106668.1|106618.1|106654.9|106629.9|106668.5|106632.6|106654.9|106610.5|20
1740467100000|2025-02-25 07:05:00|106656.1|106631.1|106657.9|106632.9|106662.1|106637.1|106653.3|106628.3|22
1740467110000|2025-02-25 07:05:10|106659.4|106634.4|106677.7|106627.7|106678.7|106641.3|106655|106625.4|23
1740467120000|2025-02-25 07:05:20|106675.9|106625.9|106658.5|106608.5|106675.9|106625.9|106654.2|106604.2|26
1740467130000|2025-02-25 07:05:30|106657.7|106607.7|106669.8|106619.8|106672.8|106622.8|106657.7|106607.7|18
1740467140000|2025-02-25 07:05:40|106671.1|106621.1|106669.6|106619.6|106671.3|106636.6|106654.5|106618|27
1740467150000|2025-02-25 07:05:50|106671|106621|106655.8|106630.8|106671|106632.8|106655.6|106617.3|15
1740467160000|2025-02-25 07:06:00|106654.6|106629.6|106656.8|106631.8|106666.2|106633.8|106654.6|106612.6|16
1740467170000|2025-02-25 07:06:10|106658|106633|106654.3|106629.3|106673.9|106648.9|106654.3|106629.3|28
1740467180000|2025-02-25 07:06:20|106651.9|106626.9|106653.5|106628.5|106658.2|106633.2|106646.9|106621.9|22
1740467190000|2025-02-25 07:06:30|106654.4|106629.4|106658.9|106633.9|106660.5|106635.5|106654.4|106629.4|24
1740467200000|2025-02-25 07:06:40|106659.1|106634.1|106657.3|106632.3|106659.1|106634.1|106654.5|106629.5|9
1740467210000|2025-02-25 07:06:50|106657.5|106632.5|106658.5|106633.5|106658.7|106633.7|106657.5|106632.5|3
1740467220000|2025-02-25 07:07:00|106658.2|106633.2|106661|106636|106661.3|106636.3|106658.2|106633.2|17
1740467230000|2025-02-25 07:07:10|106660|106635|106660|106635|106684.4|106639.9|106659.9|106634.4|10
1740467240000|2025-02-25 07:07:20|106659|106634|106643.5|106618.5|106659|106634|106643.5|106618.5|14
1740467250000|2025-02-25 07:07:30|106644.3|106619.3|106652.5|106627.5|106652.5|106627.5|106643|106618|25
1740467260000|2025-02-25 07:07:40|106651.7|106626.7|106652.3|106627.3|106655.7|106630.7|106650.9|106625.9|12
1740467270000|2025-02-25 07:07:50|106653.1|106628.1|106650.7|106625.7|106654.4|106629.4|106650.7|106625.7|10
1740467280000|2025-02-25 07:08:00|106651.5|106626.5|106651.4|106626.4|106652.9|106627.9|106650.7|106625.7|9
1740467290000|2025-02-25 07:08:10|106650.6|106625.6|106647.9|106622.9|106654.9|106629.9|106647.9|106622.9|8
1740467300000|2025-02-25 07:08:20|106646.5|106621.5|106644.9|106619.9|106646.5|106621.5|106643.6|106618.6|4
1740467310000|2025-02-25 07:08:30|106643.8|106618.8|106652|106602|106654.3|106618.8|106643.8|106597.2|12
1740467320000|2025-02-25 07:08:40|106652.7|106602.7|106654.8|106604.8|106655.7|106605.7|106652.7|106602.7|8
1740467330000|2025-02-25 07:08:50|106653.4|106603.4|106652.6|106602.6|106653.4|106603.4|106649.8|106599.8|9
1740467340000|2025-02-25 07:09:00|106653.4|106603.4|106654.8|106604.8|106655.7|106605.7|106651.9|106601.9|11
1740467350000|2025-02-25 07:09:10|106655.6|106605.6|106645.8|106620.8|106656.8|106622.1|106644.3|106605.6|11
1740467360000|2025-02-25 07:09:20|106647.3|106622.3|106651.2|106626.2|106654.7|106629.7|106647.3|106622.3|21
1740467370000|2025-02-25 07:09:30|106650.4|106625.4|106649.7|106599.7|106655.8|106625.4|106647.5|106599.7|23
1740467380000|2025-02-25 07:09:40|106647.8|106597.8|106633.1|106608.1|106647.8|106609|106633.1|106593.6|9
1740467390000|2025-02-25 07:09:50|106634|106609|106630.4|106605.4|106634|106609|106629.6|106604.6|8
1740467400000|2025-02-25 07:10:00|106629.6|106604.6|106631.2|106606.2|106631.2|106606.2|106629.6|106604.6|11
1740467410000|2025-02-25 07:10:10|106630.3|106605.3|106625.9|106600.9|106631.2|106606.2|106621.9|106596.9|11
1740467420000|2025-02-25 07:10:20|106627.6|106602.6|106626.3|106601.3|106627.6|106602.6|106626.3|106601.3|2
1740467430000|2025-02-25 07:10:30|106625.3|106600.3|106632.8|106582.8|106632.8|106600.3|106621.6|106579.6|11
1740467440000|2025-02-25 07:10:40|106631.4|106581.4|106625.9|106575.9|106631.4|106581.4|106625.5|106575.5|13
1740467450000|2025-02-25 07:10:50|106626.8|106576.8|106624.2|106574.2|106626.8|106576.8|106624.2|106574.2|5
1740467460000|2025-02-25 07:11:00|106623.3|106573.3|106604.9|106554.9|106623.3|106573.3|106604.9|106554.9|20
1740467470000|2025-02-25 07:11:10|106605.7|106555.7|106597.5|106572.5|106617.2|106574.7|106593.3|106553.6|23
1740467480000|2025-02-25 07:11:20|106596.3|106571.3|106592.9|106567.9|106597.1|106572.1|106592.9|106567.9|8
1740467490000|2025-02-25 07:11:30|106591.5|106566.5|106583.8|106558.8|106591.5|106566.5|106583.8|106558.8|2
1740467500000|2025-02-25 07:11:40|106583|106558|106582.3|106557.3|106583.8|106558.8|106582.3|106557.3|5
1740467510000|2025-02-25 07:11:50|106581.5|106556.5|106587.2|106562.2|106587.2|106562.2|106581.5|106556.5|8
1740467520000|2025-02-25 07:12:00|106586.4|106561.4|106586|106561|106587.2|106562.2|106585.2|106560.2|9
1740467530000|2025-02-25 07:12:10|106584.2|106559.2|106581.1|106556.1|106584.2|106559.2|106580.4|106555.4|7
1740467540000|2025-02-25 07:12:20|106579.7|106554.7|106587.8|106537.8|106594.4|106554.7|106579.7|106537|12
1740467550000|2025-02-25 07:12:30|106587|106537|106586.4|106536.4|106587|106537|106583.5|106533.5|7
1740467560000|2025-02-25 07:12:40|106585.5|106535.5|106567.5|106542.5|106588.4|106542.5|106567.5|106533.3|16
1740467570000|2025-02-25 07:12:50|106566.4|106541.4|106566.4|106541.4|106566.4|106541.4|106566.4|106541.4|1
1740467580000|2025-02-25 07:13:00|106565.4|106540.4|106565.4|106540.4|106565.4|106540.4|106565.4|106540.4|1
1740467590000|2025-02-25 07:13:10|106563.7|106538.7|106573.3|106523.3|106575|106538.7|106563.7|106518|16
1740467600000|2025-02-25 07:13:20|106575|106525|106569|106519|106575|106525|106568.1|106518.1|12
1740467610000|2025-02-25 07:13:30|106567.7|106517.7|106562.8|106512.8|106567.7|106517.7|106562.3|106512.3|7
1740467620000|2025-02-25 07:13:40|106561.2|106511.2|106566.5|106516.5|106568.5|106518.5|106561.2|106511.2|9
1740467630000|2025-02-25 07:13:50|106565.7|106515.7|106556.3|106531.3|106566.5|106531.3|106549.7|106515.7|13
1740467640000|2025-02-25 07:14:00|106555.5|106530.5|106553.7|106528.7|106562.9|106537.9|106553.7|106528.7|11
1740467650000|2025-02-25 07:14:10|106552.9|106527.9|106559.5|106534.5|106559.5|106534.5|106552.9|106527.9|5
1740467660000|2025-02-25 07:14:20|106558.7|106533.7|106564.1|106539.1|106564.1|106539.1|106555.1|106530.1|19
1740467670000|2025-02-25 07:14:30|106562|106537|106566.7|106516.7|106566.7|106540.7|106558.4|106516.7|10
1740467680000|2025-02-25 07:14:40|106567|106517|106570.1|106520.1|106573.2|106523.2|106565.3|106515.3|16
1740467690000|2025-02-25 07:14:50|106572.8|106522.8|106574.6|106524.6|106576|106526|106572.8|106522.8|10
1740467700000|2025-02-25 07:15:00|106573.7|106523.7|106573.2|106523.2|106574.6|106524.6|106572.3|106522.3|5
1740467710000|2025-02-25 07:15:10|106572.3|106522.3|106566.9|106516.9|106573.2|106523.2|106563.5|106513.5|12
1740467720000|2025-02-25 07:15:20|106566.1|106516.1|106564.7|106514.7|106566.9|106516.9|106564.7|106514.7|4
1740467730000|2025-02-25 07:15:30|106563.5|106513.5|106567|106517|106570|106520|106562.7|106512.7|15
1740467740000|2025-02-25 07:15:40|106568.3|106518.3|106568|106518|106568.3|106518.3|106565.3|106515.3|6
1740467750000|2025-02-25 07:15:50|106569.3|106519.3|106563.7|106513.7|106571.1|106521.1|106563.7|106513.7|8
1740467760000|2025-02-25 07:16:00|106564.6|106514.6|106561.3|106511.3|106564.6|106514.6|106561.3|106511.3|6
1740467770000|2025-02-25 07:16:10|106559.4|106509.4|106557.2|106507.2|106560.2|106510.2|106557.2|106507.2|4
1740467780000|2025-02-25 07:16:20|106558.6|106508.6|106557.2|106507.2|106560.3|106510.3|106556.4|106506.4|6
1740467790000|2025-02-25 07:16:30|106555.9|106505.9|106557.2|106507.2|106557.2|106507.2|106555.1|106505.1|4
1740467800000|2025-02-25 07:16:40|106556|106506|106560.3|106510.3|106560.3|106510.3|106556|106506|6
1740467810000|2025-02-25 07:16:50|106559|106509|106553.9|106503.9|106559.8|106509.8|106553.1|106503.1|9
1740467820000|2025-02-25 07:17:00|106555.4|106505.4|106561.7|106536.7|106569.4|106540.3|106552.1|106502.1|23
1740467830000|2025-02-25 07:17:10|106560.9|106535.9|106558.7|106508.7|106562|106537|106555.9|106508.7|16
1740467840000|2025-02-25 07:17:20|106559.7|106509.7|106552.4|106502.4|106561|106511|106549.2|106499.2|14
1740467850000|2025-02-25 07:17:30|106551.3|106501.3|106539|106514|106552.6|106514|106537.3|106497.5|18
1740467860000|2025-02-25 07:17:40|106539.9|106514.9|106557.4|106532.4|106557.4|106532.4|106538.8|106513.8|24
1740467870000|2025-02-25 07:17:50|106555.7|106530.7|106554.7|106529.7|106556.1|106531.1|106553.6|106528.6|18
1740467880000|2025-02-25 07:18:00|106553.9|106528.9|106552|106527|106556.1|106531.1|106551.7|106526.7|8
1740467890000|2025-02-25 07:18:10|106550.7|106525.7|106552|106527|106552|106527|106550.7|106525.7|2
1740467900000|2025-02-25 07:18:20|106552.9|106527.9|106561.4|106536.4|106561.4|106536.4|106552.9|106527.9|7
1740467910000|2025-02-25 07:18:30|106560.3|106535.3|106556.8|106531.8|106560.3|106535.3|106556.8|106531.8|6
1740467920000|2025-02-25 07:18:40|106558|106533|106561.9|106536.9|106575.2|106538.9|106558|106525.2|8
1740467930000|2025-02-25 07:18:50|106563.9|106538.9|106566.6|106541.6|106569.9|106544.9|106561.8|106536.8|18
1740467940000|2025-02-25 07:19:00|106568.7|106543.7|106573.2|106548.2|106588.1|106555.2|106566.6|106537.5|26
1740467950000|2025-02-25 07:19:10|106571.9|106546.9|106567|106542|106578.9|106553.9|106567|106542|12
1740467960000|2025-02-25 07:19:20|106569.5|106544.5|106577.2|106552.2|106579.7|106554.7|106564.5|106539.5|18
1740467970000|2025-02-25 07:19:30|106575.9|106550.9|106579.3|106554.3|106579.8|106554.8|106572.2|106547.2|17
1740467980000|2025-02-25 07:19:40|106576.8|106551.8|106588.4|106563.4|106589.4|106564.4|106573.4|106548.4|23
1740467990000|2025-02-25 07:19:50|106587.2|106562.2|106590|106565|106590|106565|106586.1|106561.1|9
1740468000000|2025-02-25 07:20:00|106588.8|106563.8|106587.4|106562.4|106590.1|106565.1|106573.6|106548.6|28
1740468010000|2025-02-25 07:20:10|106586.5|106561.5|106572.9|106547.9|106586.5|106561.5|106570.1|106545.1|30
1740468020000|2025-02-25 07:20:20|106576.5|106551.5|106578.4|106553.4|106579.5|106554.5|106576.5|106551.5|9
1740468030000|2025-02-25 07:20:30|106579.5|106554.5|106584.7|106559.7|106584.7|106559.7|106578.4|106553.4|14
1740468040000|2025-02-25 07:20:40|106585.9|106560.9|106606.9|106556.9|106609.2|106560.9|106583.8|106548.4|16
1740468050000|2025-02-25 07:20:50|106606|106556|106593.3|106568.3|106607.8|106570.4|106591.5|106555.2|8
1740468060000|2025-02-25 07:21:00|106592.5|106567.5|106577.3|106552.3|106595.9|106570.9|106577.1|106552.1|15
1740468070000|2025-02-25 07:21:10|106576.2|106551.2|106576.6|106551.6|106576.6|106551.6|106576.2|106551.2|2
1740468080000|2025-02-25 07:21:20|106576.2|106551.2|106567.5|106542.5|106580.9|106555.9|106566.7|106541.7|19
1740468090000|2025-02-25 07:21:30|106569|106544|106572.3|106547.3|106577|106552|106569|106544|24
1740468100000|2025-02-25 07:21:40|106571.1|106546.1|106570.2|106545.2|106571.1|106546.1|106567.9|106542.9|12
1740468110000|2025-02-25 07:21:50|106568.9|106543.9|106566.2|106541.2|106568.9|106543.9|106565.4|106540.4|15
1740468120000|2025-02-25 07:22:00|106568.3|106543.3|106578|106553|106578.4|106553.4|106568.3|106543.3|16
1740468130000|2025-02-25 07:22:10|106582.9|106557.9|106573.2|106548.2|106582.9|106557.9|106573.1|106548.1|16
1740468140000|2025-02-25 07:22:20|106575.1|106550.1|106563.4|106538.4|106575.1|106550.1|106561.9|106523.1|17
1740468150000|2025-02-25 07:22:30|106561.9|106536.9|106562.5|106537.5|106565.8|106540.8|106560.7|106535.7|6
1740468160000|2025-02-25 07:22:40|106563.3|106538.3|106563.8|106538.8|106567.6|106542.6|106562.5|106537.5|8
1740468170000|2025-02-25 07:22:50|106562.8|106537.8|106560.6|106535.6|106562.8|106537.8|106560.6|106535.6|3
1740468180000|2025-02-25 07:23:00|106557.5|106532.5|106546.6|106521.6|106559.6|106534.6|106545.5|106520.5|32
1740468190000|2025-02-25 07:23:10|106545.3|106520.3|106542.6|106517.6|106546.7|106521.7|106542.6|106517.6|9
1740468200000|2025-02-25 07:23:20|106545.1|106520.1|106545.1|106520.1|106545.1|106520.1|106543.4|106518.4|3
1740468210000|2025-02-25 07:23:30|106543.4|106518.4|106551.3|106526.3|106551.3|106526.3|106543.4|106518.4|13
1740468220000|2025-02-25 07:23:40|106550.3|106525.3|106554|106529|106554.9|106529.9|106546|106521|13
1740468230000|2025-02-25 07:23:50|106554.9|106529.9|106556.2|106531.2|106556.2|106531.2|106553.2|106528.2|9
1740468240000|2025-02-25 07:24:00|106557.6|106532.6|106560.6|106535.6|106561.3|106536.3|106557.6|106532.6|7
1740468250000|2025-02-25 07:24:10|106559.3|106534.3|106560.9|106535.9|106561.1|106536.1|106556.3|106531.3|10
1740468260000|2025-02-25 07:24:20|106559.8|106534.8|106565.3|106540.3|106565.3|106540.3|106559.8|106534.8|9
1740468270000|2025-02-25 07:24:30|106566.7|106541.7|106561.5|106536.5|106566.7|106541.7|106560.1|106535.1|14
1740468280000|2025-02-25 07:24:40|106563.6|106538.6|106565.4|106540.4|106565.5|106540.5|106561.5|106536.5|8
1740468290000|2025-02-25 07:24:50|106563.9|106538.9|106564.4|106539.4|106565.4|106540.4|106561.3|106536.3|6
1740468300000|2025-02-25 07:25:00|106565.3|106540.3|106565.3|106540.3|106565.3|106540.3|106563.8|106538.8|5
1740468310000|2025-02-25 07:25:10|106563.8|106538.8|106560.7|106535.7|106565.3|106540.3|106560.5|106535.5|8
1740468320000|2025-02-25 07:25:20|106560.5|106535.5|106555.4|106530.4|106560.7|106535.7|106553.9|106528.9|7
1740468330000|2025-02-25 07:25:30|106554.4|106529.4|106545.9|106520.9|106554.4|106529.4|106544.3|106519.3|13
1740468340000|2025-02-25 07:25:40|106545.7|106520.7|106554.9|106529.9|106554.9|106529.9|106545.7|106520.7|14
1740468350000|2025-02-25 07:25:50|106554|106529|106550.1|106525.1|106554|106529|106547.3|106522.3|11
1740468360000|2025-02-25 07:26:00|106549.1|106524.1|106548.4|106523.4|106551.1|106526.1|106545.6|106520.6|10
1740468370000|2025-02-25 07:26:10|106547.2|106522.2|106536.2|106486.2|106547.2|106522.2|106523.6|106482.9|23
1740468380000|2025-02-25 07:26:20|106534.8|106484.8|106532.6|106482.6|106536.4|106486.4|106530.2|106480.2|9
1740468390000|2025-02-25 07:26:30|106531.4|106481.4|106534|106484|106534.9|106484.9|106527.5|106477.5|15
1740468400000|2025-02-25 07:26:40|106534.8|106484.8|106530.2|106480.2|106535.7|106485.7|106528.3|106478.3|10
1740468410000|2025-02-25 07:26:50|106528.6|106478.6|106525.6|106475.6|106529.4|106479.4|106524.8|106474.8|15
1740468420000|2025-02-25 07:27:00|106526.5|106476.5|106525.6|106475.6|106529.4|106479.4|106525.5|106475.5|15
1740468430000|2025-02-25 07:27:10|106523.3|106473.3|106508.4|106483.4|106526|106484.4|106507.8|106465.9|16
1740468440000|2025-02-25 07:27:20|106509.5|106484.5|106511|106486|106515.1|106490.1|106509|106484|9
1740468450000|2025-02-25 07:27:30|106512.6|106487.6|106515.3|106490.3|106516.3|106491.3|106512.6|106487.6|23
1740468460000|2025-02-25 07:27:40|106516.2|106491.2|106511.9|106486.9|106516.2|106491.2|106508.4|106483.4|19
1740468470000|2025-02-25 07:27:50|106510.6|106485.6|106523.7|106498.7|106524.5|106499.5|106508.9|106483.9|24
1740468480000|2025-02-25 07:28:00|106524.5|106499.5|106535.5|106485.5|106540.9|106499.5|106523.7|106485.5|14
1740468490000|2025-02-25 07:28:10|106534.6|106484.6|106535|106485|106539.6|106489.6|106534.6|106484.6|19
1740468500000|2025-02-25 07:28:20|106533.6|106483.6|106529.4|106479.4|106533.6|106483.6|106524.1|106474.1|14
1740468510000|2025-02-25 07:28:30|106530.6|106480.6|106513.7|106488.7|106532.3|106491.2|106512.9|106479.3|16
1740468520000|2025-02-25 07:28:40|106515.1|106490.1|106509.7|106484.7|106518.4|106493.4|106508.7|106483.7|19
1740468530000|2025-02-25 07:28:50|106507.7|106482.7|106503.5|106478.5|106507.7|106482.7|106500.9|106475.9|11
1740468540000|2025-02-25 07:29:00|106502.2|106477.2|106504.3|106479.3|106504.3|106479.3|106501.3|106476.3|11
1740468550000|2025-02-25 07:29:10|106505.5|106480.5|106510.3|106485.3|106512|106487|106505.5|106480.5|9
1740468560000|2025-02-25 07:29:20|106508.6|106483.6|106514.6|106489.6|106514.6|106489.6|106508.6|106483.6|7
1740468570000|2025-02-25 07:29:30|106513.8|106488.8|106518.8|106493.8|106518.8|106493.8|106508.9|106483.9|10
1740468580000|2025-02-25 07:29:40|106518|106493|106518.8|106493.8|106519.6|106494.6|106518|106493|6
1740468590000|2025-02-25 07:29:50|106520.5|106495.5|106523.8|106498.8|106524.7|106499.7|106518.8|106493.8|9
1740468600000|2025-02-25 07:30:00|106519.9|106494.9|106526.3|106501.3|106528.3|106503.3|106517.1|106492.1|19
1740468610000|2025-02-25 07:30:10|106528|106503|106533.2|106508.2|106535.3|106510.3|106525.6|106500.6|20
1740468620000|2025-02-25 07:30:20|106531.6|106506.6|106518.4|106493.4|106532.7|106507.7|106518.4|106493.4|22
1740468630000|2025-02-25 07:30:30|106519.3|106494.3|106515.8|106490.8|106519.3|106494.3|106508.5|106483.5|16
1740468640000|2025-02-25 07:30:40|106516.6|106491.6|106518.1|106493.1|106518.1|106493.1|106516.6|106491.6|6
1740468650000|2025-02-25 07:30:50|106516.4|106491.4|106511.3|106486.3|106518.1|106493.1|106510.1|106485.1|10
1740468660000|2025-02-25 07:31:00|106512.1|106487.1|106525.8|106500.8|106525.9|106500.9|106508.5|106483.5|25
1740468670000|2025-02-25 07:31:10|106526.7|106501.7|106521.3|106496.3|106526.7|106501.7|106519.3|106494.3|19
1740468680000|2025-02-25 07:31:20|106522.7|106497.7|106521.3|106496.3|106525|106500|106519.1|106494.1|18
1740468690000|2025-02-25 07:31:30|106522.5|106497.5|106531.5|106506.5|106533|106508|106522.5|106497.5|17
1740468700000|2025-02-25 07:31:40|106533|106508|106523.9|106498.9|106537.2|106512.2|106523|106498|24
1740468710000|2025-02-25 07:31:50|106523|106498|106528.7|106503.7|106528.7|106503.7|106518.8|106493.8|18
1740468720000|2025-02-25 07:32:00|106527.4|106502.4|106517.7|106492.7|106527.4|106502.4|106517.7|106492.7|11
1740468730000|2025-02-25 07:32:10|106515.8|106490.8|106516.4|106491.4|106519.4|106494.4|106515.2|106490.2|18
1740468740000|2025-02-25 07:32:20|106517.2|106492.2|106518.4|106493.4|106518.4|106493.4|106516.3|106491.3|9
1740468750000|2025-02-25 07:32:30|106519.3|106494.3|106529.5|106504.5|106529.5|106504.5|106518.8|106493.8|10
1740468760000|2025-02-25 07:32:40|106528.7|106503.7|106526.4|106501.4|106529.5|106504.5|106524.7|106499.7|17
1740468770000|2025-02-25 07:32:50|106525.2|106500.2|106521.6|106496.6|106528.9|106503.9|106520.4|106495.4|21
1740468780000|2025-02-25 07:33:00|106523.4|106498.4|106529.5|106504.5|106530.9|106505.9|106523.4|106498.4|21
1740468790000|2025-02-25 07:33:10|106528.2|106503.2|106528.6|106503.6|106532.8|106507.8|106527.5|106502.5|21
1740468800000|2025-02-25 07:33:20|106530.2|106505.2|106531.4|106506.4|106537.3|106512.3|106528.6|106503.6|26
1740468810000|2025-02-25 07:33:30|106532.5|106507.5|106541.5|106516.5|106544.6|106519.6|106532.5|106507.5|15
1740468820000|2025-02-25 07:33:40|106539.8|106514.8|106535.4|106510.4|106539.8|106514.8|106535.4|106510.4|7
1740468830000|2025-02-25 07:33:50|106533.9|106508.9|106541.6|106516.6|106544.6|106519.6|106533.9|106508.9|21
1740468840000|2025-02-25 07:34:00|106542.7|106517.7|106540.6|106515.6|106543.5|106518.5|106540.6|106515.6|11
1740468850000|2025-02-25 07:34:10|106541.7|106516.7|106511.2|106486.2|106541.7|106516.7|106511.2|106486.2|22
1740468860000|2025-02-25 07:34:20|106512|106487|106512.4|106487.4|106512.4|106487.4|106506.4|106481.4|11
1740468870000|2025-02-25 07:34:30|106511.6|106486.6|106522.8|106497.8|106523.7|106498.7|106511.6|106486.6|11
1740468880000|2025-02-25 07:34:40|106523.7|106498.7|106524.6|106499.6|106527.4|106502.4|106520.6|106495.6|17
1740468890000|2025-02-25 07:34:50|106525.4|106500.4|106521.9|106496.9|106527|106502|106519.9|106494.9|21
1740468900000|2025-02-25 07:35:00|106521|106496|106521.8|106496.8|106523.4|106498.4|106513.1|106488.1|24
1740468910000|2025-02-25 07:35:10|106521.5|106496.5|106526|106501|106526.9|106501.9|106521.5|106496.5|13
1740468920000|2025-02-25 07:35:20|106525.2|106500.2|106521.3|106496.3|106526|106501|106520|106495|8
1740468930000|2025-02-25 07:35:30|106520|106495|106514.1|106489.1|106522.8|106497.8|106514|106489|13
1740468940000|2025-02-25 07:35:40|106516.7|106491.7|106518.1|106493.1|106518.1|106493.1|106510.5|106485.5|18
1740468950000|2025-02-25 07:35:50|106516.8|106491.8|106522.5|106497.5|106522.5|106497.5|106515.9|106490.9|10
1740468960000|2025-02-25 07:36:00|106521.7|106496.7|106509.5|106484.5|106521.7|106496.7|106507.2|106482.2|17
1740468970000|2025-02-25 07:36:10|106508.8|106483.8|106505.5|106480.5|106508.8|106483.8|106500.3|106475.3|17
1740468980000|2025-02-25 07:36:20|106501.6|106476.6|106495.4|106470.4|106507.6|106482.6|106493.5|106468.5|27
1740468990000|2025-02-25 07:36:30|106496.7|106471.7|106495.3|106470.3|106497.5|106472.5|106494.3|106469.3|21
1740469000000|2025-02-25 07:36:40|106496.9|106471.9|106480.3|106455.3|106498|106473|106480.3|106455.3|19
1740469010000|2025-02-25 07:36:50|106479.6|106454.6|106480|106455|106485.7|106460.7|106478.2|106453.2|23
1740469020000|2025-02-25 07:37:00|106482.8|106457.8|106478.7|106453.7|106482.8|106457.8|106475.7|106450.7|11
1740469030000|2025-02-25 07:37:10|106476.9|106451.9|106488.8|106463.8|106491.8|106466.8|106476.9|106451.9|12
1740469040000|2025-02-25 07:37:20|106490.1|106465.1|106495.6|106470.6|106505.2|106480.2|106490.1|106465.1|29
1740469050000|2025-02-25 07:37:30|106494.7|106469.7|106494.7|106469.7|106494.7|106469.7|106491.7|106466.7|27
1740469060000|2025-02-25 07:37:40|106493.9|106468.9|106499.3|106474.3|106501.6|106476.6|106493.1|106468.1|24
1740469070000|2025-02-25 07:37:50|106498.5|106473.5|106499.7|106474.7|106502.3|106477.3|106492.9|106467.9|22
1740469080000|2025-02-25 07:38:00|106501.1|106476.1|106495.7|106470.7|106503.6|106478.6|106494.9|106469.9|21
1740469090000|2025-02-25 07:38:10|106494.5|106469.5|106484.3|106459.3|106495.9|106470.9|106483.5|106458.5|29
1740469100000|2025-02-25 07:38:20|106483.5|106458.5|106505.9|106480.9|106508.9|106483.9|106483.5|106458.5|29
1740469110000|2025-02-25 07:38:30|106505|106480|106505.1|106480.1|106510.1|106485.1|106501.6|106476.6|18
1740469120000|2025-02-25 07:38:40|106508.3|106483.3|106500.3|106475.3|106512.7|106487.7|106497.6|106472.6|25
1740469130000|2025-02-25 07:38:50|106498|106473|106501.2|106476.2|106504.8|106479.8|106496.8|106471.8|18
1740469140000|2025-02-25 07:39:00|106498.3|106473.3|106500.2|106475.2|106500.2|106475.2|106496.6|106471.6|8
1740469150000|2025-02-25 07:39:10|106499.4|106474.4|106498.5|106473.5|106500.2|106475.2|106498.5|106473.5|11
1740469160000|2025-02-25 07:39:20|106497.1|106472.1|106499.3|106474.3|106501.2|106476.2|106497.1|106472.1|10
1740469170000|2025-02-25 07:39:30|106500.2|106475.2|106502.3|106477.3|106505.3|106480.3|106499.3|106474.3|10
1740469180000|2025-02-25 07:39:40|106501|106476|106489.4|106464.4|106501|106476|106489.4|106464.4|27
1740469190000|2025-02-25 07:39:50|106491.7|106466.7|106496.2|106471.2|106498.4|106473.4|106489.4|106464.4|26
1740469200000|2025-02-25 07:40:00|106493.7|106468.7|106489.1|106464.1|106500|106475|106489.1|106464.1|15
1740469210000|2025-02-25 07:40:10|106490.8|106465.8|106498.7|106473.7|106498.7|106473.7|106485.7|106460.7|16
1740469220000|2025-02-25 07:40:20|106500.3|106475.3|106503.8|106478.8|106505|106480|106496.4|106471.4|24
1740469230000|2025-02-25 07:40:30|106506.9|106481.9|106517.4|106492.4|106526.2|106501.2|106504.9|106479.9|28
1740469240000|2025-02-25 07:40:40|106516.1|106491.1|106516.8|106491.8|106518.7|106493.7|106512.8|106487.8|22
1740469250000|2025-02-25 07:40:50|106518.3|106493.3|106515.7|106490.7|106519.8|106494.8|106514|106489|14
1740469260000|2025-02-25 07:41:00|106514.8|106489.8|106520.1|106495.1|106523.7|106498.7|106510.5|106485.5|24
1740469270000|2025-02-25 07:41:10|106518.4|106493.4|106517.9|106492.9|106524.7|106499.7|106516.8|106491.8|23
1740469280000|2025-02-25 07:41:20|106518.7|106493.7|106506|106481|106523|106498|106502.4|106477.4|26
1740469290000|2025-02-25 07:41:30|106507.8|106482.8|106506.6|106481.6|106512.9|106487.9|106506.6|106481.6|14
1740469300000|2025-02-25 07:41:40|106507.5|106482.5|106512.1|106487.1|106512.1|106487.1|106505.8|106480.8|12
1740469310000|2025-02-25 07:41:50|106513.2|106488.2|106516.7|106491.7|106517.7|106492.7|106513.2|106488.2|14
1740469320000|2025-02-25 07:42:00|106517.5|106492.5|106521.8|106496.8|106521.8|106496.8|106515.4|106490.4|11
1740469330000|2025-02-25 07:42:10|106520.9|106495.9|106521.7|106496.7|106521.8|106496.8|106517.2|106492.2|16
1740469340000|2025-02-25 07:42:20|106521.4|106496.4|106517.2|106492.2|106521.4|106496.4|106516.3|106491.3|10
1740469350000|2025-02-25 07:42:30|106518|106493|106512.2|106487.2|106518|106493|106511.4|106486.4|17
1740469360000|2025-02-25 07:42:40|106511.4|106486.4|106510.9|106485.9|106512.2|106487.2|106510.1|106485.1|9
1740469370000|2025-02-25 07:42:50|106510.1|106485.1|106513.3|106488.3|106515.7|106490.7|106497.2|106472.2|20
1740469380000|2025-02-25 07:43:00|106511.9|106486.9|106513.3|106488.3|106515.8|106490.8|106509.9|106484.9|21
1740469390000|2025-02-25 07:43:10|106514.1|106489.1|106515.8|106490.8|106518|106493|106509.6|106484.6|16
1740469400000|2025-02-25 07:43:20|106516.6|106491.6|106518|106493|106519.6|106494.6|106515.8|106490.8|16
1740469410000|2025-02-25 07:43:30|106517.1|106492.1|106507.8|106482.8|106517.1|106492.1|106507.8|106482.8|12
1740469420000|2025-02-25 07:43:40|106507|106482|106502.1|106477.1|106507.8|106482.8|106500|106475|15
1740469430000|2025-02-25 07:43:50|106503.7|106478.7|106497.6|106472.6|106505|106480|106496.8|106471.8|26
1740469440000|2025-02-25 07:44:00|106498.5|106473.5|106501.9|106476.9|106506.8|106481.8|106497.6|106472.6|10
1740469450000|2025-02-25 07:44:10|106501.1|106476.1|106501.9|106476.9|106501.9|106476.9|106501.1|106476.1|2
1740469460000|2025-02-25 07:44:20|106500.5|106475.5|106496.9|106471.9|106502|106477|106490.5|106465.5|12
1740469470000|2025-02-25 07:44:30|106496.1|106471.1|106493.9|106468.9|106496.9|106471.9|106490.2|106465.2|19
1740469480000|2025-02-25 07:44:40|106495.1|106470.1|106489.1|106464.1|106495.2|106470.2|106484.5|106459.5|22
1740469490000|2025-02-25 07:44:50|106490.9|106465.9|106496.3|106471.3|106496.3|106471.3|106488.7|106463.7|17
1740469500000|2025-02-25 07:45:00|106497.6|106472.6|106485.8|106460.8|106497.6|106472.6|106484|106459|22
1740469510000|2025-02-25 07:45:10|106486.6|106461.6|106479.9|106454.9|106497.5|106472.5|106479.9|106454.9|13
1740469520000|2025-02-25 07:45:20|106480.7|106455.7|106477.5|106452.5|106482|106457|106475.4|106450.4|14
1740469530000|2025-02-25 07:45:30|106478.3|106453.3|106468.7|106443.7|106478.3|106453.3|106468.7|106443.7|22
1740469540000|2025-02-25 07:45:40|106467.9|106442.9|106466.6|106441.6|106467.9|106442.9|106465.8|106440.8|17
1740469550000|2025-02-25 07:45:50|106465.8|106440.8|106451.4|106426.4|106466.6|106441.6|106450|106425|12
1740469560000|2025-02-25 07:46:00|106454.3|106429.3|106459.1|106434.1|106459.1|106434.1|106454.3|106429.3|5
1740469570000|2025-02-25 07:46:10|106461.2|106436.2|106455.8|106430.8|106461.2|106436.2|106455.8|106430.8|4
1740469580000|2025-02-25 07:46:20|106458.4|106433.4|106457.7|106432.7|106460.5|106435.5|106457.7|106432.7|6
1740469590000|2025-02-25 07:46:30|106456.4|106431.4|106448.9|106423.9|106456.4|106431.4|106446.5|106421.5|13
1740469600000|2025-02-25 07:46:40|106451|106426|106463.7|106438.7|106464.3|106439.3|106450.2|106425.2|25
1740469610000|2025-02-25 07:46:50|106464.5|106439.5|106460|106435|106465.3|106440.3|106460|106435|9
1740469620000|2025-02-25 07:47:00|106460.8|106435.8|106471|106446|106471.1|106446.1|106458.7|106433.7|23
1740469630000|2025-02-25 07:47:10|106470.2|106445.2|106471|106446|106471|106446|106470.2|106445.2|8
1740469640000|2025-02-25 07:47:20|106472.8|106447.8|106464|106439|106472.8|106447.8|106464|106439|9
1740469650000|2025-02-25 07:47:30|106465.4|106440.4|106468.7|106443.7|106468.7|106443.7|106460|106435|8
1740469660000|2025-02-25 07:47:40|106467|106442|106470.3|106445.3|106470.3|106445.3|106466.6|106441.6|8
1740469670000|2025-02-25 07:47:50|106469|106444|106466|106441|106472.2|106447.2|106466|106441|15
1740469680000|2025-02-25 07:48:00|106467.3|106442.3|106480.7|106455.7|106481.9|106456.9|106465|106440|22
1740469690000|2025-02-25 07:48:10|106480.2|106455.2|106479.1|106454.1|106480.2|106455.2|106475.5|106450.5|10
1740469700000|2025-02-25 07:48:20|106480|106455|106494.9|106469.9|106494.9|106469.9|106480|106455|16
1740469710000|2025-02-25 07:48:30|106494.1|106469.1|106496|106471|106496|106471|106490.5|106465.5|12
1740469720000|2025-02-25 07:48:40|106494.5|106469.5|106497.2|106472.2|106497.2|106472.2|106493.3|106468.3|8
1740469730000|2025-02-25 07:48:50|106497.9|106472.9|106496.2|106471.2|106503.4|106478.4|106494.6|106469.6|20
1740469740000|2025-02-25 07:49:00|106497.8|106472.8|106501.8|106476.8|106502.7|106477.7|106496.2|106471.2|18
1740469750000|2025-02-25 07:49:10|106502.7|106477.7|106499|106474|106509.6|106484.6|106499|106474|16
1740469760000|2025-02-25 07:49:20|106498|106473|106504.1|106479.1|106506.6|106481.6|106497.1|106472.1|22
1740469770000|2025-02-25 07:49:30|106505|106480|106499.2|106474.2|106505.8|106480.8|106499.2|106474.2|15
1740469780000|2025-02-25 07:49:40|106500.6|106475.6|106503.5|106478.5|106504.8|106479.8|106500.6|106475.6|6
1740469790000|2025-02-25 07:49:50|106502|106477|106499.6|106474.6|106502|106477|106495.7|106470.7|8
1740469800000|2025-02-25 07:50:00|106500.4|106475.4|106507.5|106482.5|106507.9|106482.9|106499.6|106474.6|25
1740469810000|2025-02-25 07:50:10|106506.7|106481.7|106507.4|106482.4|106508.5|106483.5|106505.7|106480.7|25
1740469820000|2025-02-25 07:50:20|106506.5|106481.5|106507.4|106482.4|106509|106484|106506.5|106481.5|16
1740469830000|2025-02-25 07:50:30|106506.5|106481.5|106515.3|106490.3|106523|106498|106501.8|106476.8|23
1740469840000|2025-02-25 07:50:40|106514.1|106489.1|106516.9|106491.9|106518.9|106493.9|106511.1|106486.1|13
1740469850000|2025-02-25 07:50:50|106518.9|106493.9|106516.9|106491.9|106518.9|106493.9|106516.2|106491.2|14
1740469860000|2025-02-25 07:51:00|106518.9|106493.9|106512.4|106487.4|106518.9|106493.9|106511.6|106486.6|17
1740469870000|2025-02-25 07:51:10|106511.6|106486.6|106512.8|106487.8|106516.7|106491.7|106504.3|106479.3|21
1740469880000|2025-02-25 07:51:20|106511.5|106486.5|106503.1|106478.1|106511.5|106486.5|106499|106474|25
1740469890000|2025-02-25 07:51:30|106502.3|106477.3|106503.8|106478.8|106503.8|106478.8|106499|106474|9
1740469900000|2025-02-25 07:51:40|106503|106478|106504.1|106479.1|106504.1|106479.1|106497.7|106472.7|10
1740469910000|2025-02-25 07:51:50|106502.5|106477.5|106494.9|106469.9|106503.7|106478.7|106494.9|106469.9|27
1740469920000|2025-02-25 07:52:00|106493.2|106468.2|106486.5|106461.5|106493.2|106468.2|106480|106455|20
1740469930000|2025-02-25 07:52:10|106484.9|106459.9|106484.5|106459.5|106485.8|106460.8|106482.5|106457.5|11
1740469940000|2025-02-25 07:52:20|106483.7|106458.7|106478.6|106453.6|106488.4|106463.4|106473.2|106448.2|13
1740469950000|2025-02-25 07:52:30|106479.4|106454.4|106468.4|106443.4|106479.4|106454.4|106465.4|106440.4|25
1740469960000|2025-02-25 07:52:40|106469.2|106444.2|106470.3|106445.3|106476.1|106451.1|106466.2|106441.2|12
1740469970000|2025-02-25 07:52:50|106471.1|106446.1|106468.9|106443.9|106474.5|106449.5|106468.9|106443.9|13
1740469980000|2025-02-25 07:53:00|106470.2|106445.2|106476.4|106451.4|106476.4|106451.4|106469.4|106444.4|18
1740469990000|2025-02-25 07:53:10|106478.7|106453.7|106481.2|106456.2|106488.8|106463.8|106478.7|106453.7|32
1740470000000|2025-02-25 07:53:20|106480.4|106455.4|106472.9|106447.9|106480.4|106455.4|106472.9|106447.9|18
1740470010000|2025-02-25 07:53:30|106469.7|106444.7|106470.7|106445.7|106472|106447|106469.7|106444.7|5
1740470020000|2025-02-25 07:53:40|106472.1|106447.1|106480.1|106455.1|106482.5|106457.5|106472.1|106447.1|26
1740470030000|2025-02-25 07:53:50|106477.8|106452.8|106480|106455|106482.3|106457.3|106477.5|106452.5|13
1740470040000|2025-02-25 07:54:00|106478.5|106453.5|106471.8|106446.8|106478.5|106453.5|106470.5|106445.5|9
1740470050000|2025-02-25 07:54:10|106470.4|106445.4|106467|106442|106470.4|106445.4|106461.7|106436.7|22
1740470060000|2025-02-25 07:54:20|106465.8|106440.8|106467.3|106442.3|106471.8|106446.8|106462.5|106437.5|11
1740470070000|2025-02-25 07:54:30|106468.6|106443.6|106481.1|106456.1|106481.2|106456.2|106468.6|106443.6|15
1740470080000|2025-02-25 07:54:40|106480.3|106455.3|106469.3|106444.3|106481.1|106456.1|106468.5|106443.5|17
1740470090000|2025-02-25 07:54:50|106468|106443|106463.9|106438.9|106468|106443|106462|106437|22
1740470100000|2025-02-25 07:55:00|106462.5|106437.5|106463.5|106438.5|106466.1|106441.1|106461.4|106436.4|14
1740470110000|2025-02-25 07:55:10|106462.6|106437.6|106460.2|106435.2|106467.6|106442.6|106457.1|106432.1|31
1740470120000|2025-02-25 07:55:20|106461.6|106436.6|106473.8|106448.8|106473.8|106448.8|106461.6|106436.6|15
1740470130000|2025-02-25 07:55:30|106474.6|106449.6|106469.1|106444.1|106475.9|106450.9|106469.1|106444.1|12
1740470140000|2025-02-25 07:55:40|106467.8|106442.8|106457|106432|106470.6|106445.6|106457|106432|18
1740470150000|2025-02-25 07:55:50|106455.8|106430.8|106446.8|106421.8|106460.3|106435.3|106444.8|106419.8|26
1740470160000|2025-02-25 07:56:00|106444.8|106419.8|106442.1|106417.1|106446.8|106421.8|106436.5|106411.5|23
1740470170000|2025-02-25 07:56:10|106441|106416|106441.6|106416.6|106442.6|106417.6|106437.9|106412.9|17
1740470180000|2025-02-25 07:56:20|106442.6|106417.6|106442.5|106417.5|106443.4|106418.4|106440.5|106415.5|13
1740470190000|2025-02-25 07:56:30|106443.2|106418.2|106442.8|106417.8|106446|106421|106440.7|106415.7|22
1740470200000|2025-02-25 07:56:40|106442.2|106417.2|106435.7|106410.7|106442.8|106417.8|106435.7|106410.7|24
1740470210000|2025-02-25 07:56:50|106436.6|106411.6|106436.2|106411.2|106439.4|106414.4|106436.2|106411.2|13
1740470220000|2025-02-25 07:57:00|106437.9|106412.9|106448.6|106423.6|106454.2|106429.2|106437.9|106412.9|31
1740470230000|2025-02-25 07:57:10|106447.8|106422.8|106442.7|106417.7|106450.7|106425.7|106437.5|106412.5|40
1740470240000|2025-02-25 07:57:20|106443.5|106418.5|106437.6|106412.6|106443.5|106418.5|106437.6|106412.6|8
1740470250000|2025-02-25 07:57:30|106435.1|106410.1|106449|106424|106449.2|106424.2|106435.1|106410.1|30
1740470260000|2025-02-25 07:57:40|106447.4|106422.4|106464.2|106439.2|106464.2|106439.2|106446.2|106421.2|25
1740470270000|2025-02-25 07:57:50|106461.5|106436.5|106470.2|106445.2|106475.6|106450.6|106461.5|106436.5|17
1740470280000|2025-02-25 07:58:00|106466.9|106441.9|106489.7|106464.7|106493.2|106468.2|106463.3|106438.3|41
1740470290000|2025-02-25 07:58:10|106488.6|106463.6|106487.2|106462.2|106491|106466|106483.6|106458.6|27
1740470300000|2025-02-25 07:58:20|106486.2|106461.2|106491.3|106466.3|106493.5|106468.5|106485.4|106460.4|26
1740470310000|2025-02-25 07:58:30|106490|106465|106487.1|106462.1|106490|106465|106484.2|106459.2|25
1740470320000|2025-02-25 07:58:40|106486|106461|106501|106476|106501.5|106476.5|106486|106461|33
1740470330000|2025-02-25 07:58:50|106503.9|106478.9|106508.7|106483.7|106512.7|106487.7|106500.2|106475.2|33
1740470340000|2025-02-25 07:59:00|106507|106482|106515.3|106490.3|106526.1|106501.1|106506.6|106481.6|33
1740470350000|2025-02-25 07:59:10|106515.5|106490.5|106517.7|106492.7|106522.9|106497.9|106515.3|106490.3|25
1740470360000|2025-02-25 07:59:20|106516.4|106491.4|106520.2|106495.2|106520.2|106495.2|106514.4|106489.4|24
1740470370000|2025-02-25 07:59:30|106521.2|106496.2|106533.6|106508.6|106535.1|106510.1|106521.2|106496.2|24
1740470380000|2025-02-25 07:59:40|106533.4|106508.4|106533.1|106508.1|106538.1|106513.1|106531.3|106506.3|28
1740470390000|2025-02-25 07:59:50|106531.4|106506.4|106522.2|106497.2|106538.8|106513.8|106522.1|106497.1|30
1740470400000|2025-02-25 08:00:00|106524.4|106499.4|106535.6|106510.6|106535.6|106510.6|106519.7|106494.7|38
1740470410000|2025-02-25 08:00:10|106536.5|106511.5|106542.8|106517.8|106551.8|106526.8|106536.5|106511.5|36
1740470420000|2025-02-25 08:00:20|106541.9|106516.9|106512.2|106487.2|106543.1|106518.1|106509.7|106484.7|28
1740470430000|2025-02-25 08:00:30|106510.8|106485.8|106514.5|106489.5|106516.7|106491.7|106510.2|106485.2|40
1740470440000|2025-02-25 08:00:40|106515.3|106490.3|106520|106495|106520|106495|106512.8|106487.8|44
1740470450000|2025-02-25 08:00:50|106519.2|106494.2|106509.2|106484.2|106519.6|106494.6|106507.5|106482.5|25
1740470460000|2025-02-25 08:01:00|106510.6|106485.6|106507.2|106482.2|106510.6|106485.6|106501|106476|32
1740470470000|2025-02-25 08:01:10|106508.4|106483.4|106523.4|106498.4|106523.4|106498.4|106505.9|106480.9|37
1740470480000|2025-02-25 08:01:20|106524.7|106499.7|106540.1|106515.1|106543.1|106518.1|106524.7|106499.7|39
1740470490000|2025-02-25 08:01:30|106539.3|106514.3|106538.1|106513.1|106545.7|106520.7|106533.4|106508.4|43
1740470500000|2025-02-25 08:01:40|106536.9|106511.9|106535.7|106510.7|106545.9|106520.9|106535.7|106510.7|37
1740470510000|2025-02-25 08:01:50|106531.3|106506.3|106536.7|106486.7|106541.6|106506.3|106521.9|106477.9|50
1740470520000|2025-02-25 08:02:00|106538.1|106488.1|106503.1|106478.1|106540.3|106490.3|106498.1|106469.5|37
1740470530000|2025-02-25 08:02:10|106505|106480|106511.8|106461.8|106520.2|106482.5|106503.5|106461.8|36
1740470540000|2025-02-25 08:02:20|106489.2|106464.2|106476.3|106451.3|106489.2|106464.2|106474.6|106449.6|40
1740470550000|2025-02-25 08:02:30|106476.1|106451.1|106491.4|106466.4|106491.8|106466.8|106476.1|106451.1|18
1740470560000|2025-02-25 08:02:40|106490.6|106465.6|106464.4|106439.4|106490.6|106465.6|106457.6|106432.6|39
1740470570000|2025-02-25 08:02:50|106462.9|106437.9|106467.3|106442.3|106472.5|106447.5|106461.1|106436.1|37
1740470580000|2025-02-25 08:03:00|106468.2|106443.2|106450.8|106425.8|106468.2|106443.2|106447|106422|30
1740470590000|2025-02-25 08:03:10|106449.5|106424.5|106442.2|106417.2|106450.4|106425.4|106438.3|106413.3|35
1740470600000|2025-02-25 08:03:20|106441.3|106416.3|106432.2|106407.2|106441.3|106416.3|106431.4|106406.4|19
1740470610000|2025-02-25 08:03:30|106431.6|106406.6|106449.4|106424.4|106451.9|106426.9|106430.6|106405.6|28
1740470620000|2025-02-25 08:03:40|106451.1|106426.1|106460.7|106435.7|106463.6|106438.6|106451.1|106426.1|21
1740470630000|2025-02-25 08:03:50|106459.2|106434.2|106448.2|106423.2|106460.1|106435.1|106448.1|106423.1|25
1740470640000|2025-02-25 08:04:00|106447.4|106422.4|106443.4|106418.4|106451.2|106426.2|106442.1|106417.1|22
1740470650000|2025-02-25 08:04:10|106445.1|106420.1|106452|106427|106454|106429|106445.1|106420.1|14
1740470660000|2025-02-25 08:04:20|106450.4|106425.4|106442.9|106417.9|106450.4|106425.4|106440|106415|15
1740470670000|2025-02-25 08:04:30|106442.2|106417.2|106444.9|106419.9|106447.5|106422.5|106437.4|106412.4|29
1740470680000|2025-02-25 08:04:40|106443.2|106418.2|106424.4|106399.4|106443.2|106418.2|106424.4|106399.4|23
1740470690000|2025-02-25 08:04:50|106425.9|106400.9|106419|106394|106426.7|106401.7|106416.9|106391.9|20
1740470700000|2025-02-25 08:05:00|106418.1|106393.1|106411.3|106386.3|106419|106394|106409.2|106384.2|22
1740470710000|2025-02-25 08:05:10|106412.1|106387.1|106411.3|106386.3|106412.1|106387.1|106411.3|106386.3|14
1740470720000|2025-02-25 08:05:20|106410|106385|106429.5|106404.5|106432.8|106407.8|106405.6|106380.6|31
1740470730000|2025-02-25 08:05:30|106428.7|106403.7|106418|106393|106432.2|106407.2|106415.1|106390.1|27
1740470740000|2025-02-25 08:05:40|106419.7|106394.7|106426.9|106401.9|106426.9|106401.9|106417.8|106392.8|25
1740470750000|2025-02-25 08:05:50|106427.7|106402.7|106434.7|106409.7|106436.3|106411.3|106422.2|106397.2|20
1740470760000|2025-02-25 08:06:00|106435.5|106410.5|106428.1|106403.1|106438.2|106413.2|106428.1|106403.1|19
1740470770000|2025-02-25 08:06:10|106428.4|106403.4|106430|106405|106430|106405|106420.5|106395.5|29
1740470780000|2025-02-25 08:06:20|106427.7|106402.7|106427.4|106402.4|106428.2|106403.2|106423.9|106398.9|15
1740470790000|2025-02-25 08:06:30|106428.6|106403.6|106437.1|106412.1|106437.1|106412.1|106425.7|106400.7|26
1740470800000|2025-02-25 08:06:40|106436.3|106411.3|106423.3|106398.3|106437.1|106412.1|106419.6|106394.6|34
1740470810000|2025-02-25 08:06:50|106424.2|106399.2|106424.7|106399.7|106425.4|106400.4|106416.2|106391.2|23
1740470820000|2025-02-25 08:07:00|106422.9|106397.9|106410.3|106385.3|106422.9|106397.9|106406.4|106381.4|31
1740470830000|2025-02-25 08:07:10|106408.4|106383.4|106411.5|106386.5|106415.2|106390.2|106407|106382|31
1740470840000|2025-02-25 08:07:20|106412.4|106387.4|106412.2|106387.2|106412.4|106387.4|106405|106380|26
1740470850000|2025-02-25 08:07:30|106412.9|106387.9|106418.7|106393.7|106426|106401|106406.5|106381.5|36
1740470860000|2025-02-25 08:07:40|106417.3|106392.3|106414.7|106389.7|106418.2|106393.2|106412.6|106387.6|9
1740470870000|2025-02-25 08:07:50|106413.8|106388.8|106410.1|106385.1|106415.1|106390.1|106408.2|106383.2|19
1740470880000|2025-02-25 08:08:00|106408.9|106383.9|106396.7|106371.7|106408.9|106383.9|106396.7|106371.7|29
1740470890000|2025-02-25 08:08:10|106395.2|106370.2|106390.8|106365.8|106396|106371|106390.8|106365.8|9
1740470900000|2025-02-25 08:08:20|106391.6|106366.6|106393.2|106368.2|106394.1|106369.1|106390.8|106365.8|15
1740470910000|2025-02-25 08:08:30|106394.1|106369.1|106398.9|106373.9|106398.9|106373.9|106388.8|106363.8|17
1740470920000|2025-02-25 08:08:40|106399.7|106374.7|106403.5|106378.5|106404.4|106379.4|106397.6|106372.6|20
1740470930000|2025-02-25 08:08:50|106404.4|106379.4|106403.5|106378.5|106406.5|106381.5|106400.2|106375.2|13
1740470940000|2025-02-25 08:09:00|106405.5|106380.5|106411.8|106386.8|106412.6|106387.6|106405.5|106380.5|10
1740470950000|2025-02-25 08:09:10|106410.9|106385.9|106398.7|106373.7|106410.9|106385.9|106397.8|106372.8|20
1740470960000|2025-02-25 08:09:20|106397.3|106372.3|106390.3|106365.3|106397.3|106372.3|106382.4|106357.4|34
1740470970000|2025-02-25 08:09:30|106388.6|106363.6|106390.2|106365.2|106393.1|106368.1|106388.6|106363.6|15
1740470980000|2025-02-25 08:09:40|106388.5|106363.5|106393.4|106368.4|106396.3|106371.3|106388.5|106363.5|16
1740470990000|2025-02-25 08:09:50|106391.8|106366.8|106393.5|106368.5|106393.5|106368.5|106387.6|106362.6|17
1740471000000|2025-02-25 08:10:00|106392.7|106367.7|106389.2|106364.2|106393.5|106368.5|106384.9|106359.9|15
1740471010000|2025-02-25 08:10:10|106387.9|106362.9|106380.3|106355.3|106389.7|106364.7|106378.9|106353.9|23
1740471020000|2025-02-25 08:10:20|106378.2|106353.2|106352.5|106327.5|106378.2|106353.2|106348.3|106323.3|33
1740471030000|2025-02-25 08:10:30|106353.3|106328.3|106359.9|106334.9|106364.2|106339.2|106349.4|106324.4|23
1740471040000|2025-02-25 08:10:40|106361.2|106336.2|106351.7|106326.7|106364.3|106339.3|106349.2|106324.2|31
1740471050000|2025-02-25 08:10:50|106352.6|106327.6|106355.4|106330.4|106356.6|106331.6|106349.7|106324.7|23
1740471060000|2025-02-25 08:11:00|106354.1|106329.1|106355.5|106330.5|106355.5|106330.5|106352.4|106327.4|7
1740471070000|2025-02-25 08:11:10|106354|106329|106354.7|106329.7|106361.7|106336.7|106351.2|106326.2|25
1740471080000|2025-02-25 08:11:20|106352.6|106327.6|106349|106324|106352.6|106327.6|106344.8|106319.8|21
1740471090000|2025-02-25 08:11:30|106351.2|106326.2|106354.6|106329.6|106354.6|106329.6|106347.9|106322.9|10
1740471100000|2025-02-25 08:11:40|106353.4|106328.4|106344.8|106319.8|106353.4|106328.4|106344.8|106319.8|16
1740471110000|2025-02-25 08:11:50|106338.5|106313.5|106353.4|106328.4|106353.4|106328.4|106328.3|106303.3|15
1740471120000|2025-02-25 08:12:00|106354.9|106329.9|106358.1|106333.1|106360.2|106335.2|106351.6|106326.6|25
1740471130000|2025-02-25 08:12:10|106356.8|106331.8|106343.8|106318.8|106356.8|106331.8|106343.8|106318.8|19
1740471140000|2025-02-25 08:12:20|106344.6|106319.6|106354.9|106329.9|106354.9|106329.9|106344.6|106319.6|23
1740471150000|2025-02-25 08:12:30|106354.1|106329.1|106344.8|106319.8|106354.9|106329.9|106344.8|106319.8|12
1740471160000|2025-02-25 08:12:40|106350.3|106325.3|106358.7|106333.7|106358.7|106333.7|106347.4|106322.4|13
1740471170000|2025-02-25 08:12:50|106357.3|106332.3|106344.9|106319.9|106357.3|106332.3|106344.9|106319.9|13
1740471180000|2025-02-25 08:13:00|106343.7|106318.7|106332.9|106307.9|106343.7|106318.7|106329.6|106304.6|25
1740471190000|2025-02-25 08:13:10|106331.8|106306.8|106322.6|106297.6|106331.8|106306.8|106315.4|106290.4|23
1740471200000|2025-02-25 08:13:20|106324.1|106299.1|106329.3|106304.3|106331|106306|106323.3|106298.3|17
1740471210000|2025-02-25 08:13:30|106330.1|106305.1|106333.7|106308.7|106334.5|106309.5|106329.3|106304.3|24
1740471220000|2025-02-25 08:13:40|106332.8|106307.8|106336|106311|106336|106311|106332.8|106307.8|16
1740471230000|2025-02-25 08:13:50|106335.2|106310.2|106335.2|106310.2|106336|106311|106335.2|106310.2|3
1740471240000|2025-02-25 08:14:00|106333.7|106308.7|106329.3|106304.3|106333.7|106308.7|106322|106297|17
1740471250000|2025-02-25 08:14:10|106330.2|106305.2|106319.6|106294.6|106340.4|106315.4|106318.9|106293.9|25
1740471260000|2025-02-25 08:14:20|106318.5|106293.5|106318.9|106293.9|106319.7|106294.7|106314.6|106289.6|10
1740471270000|2025-02-25 08:14:30|106317.7|106292.7|106320.9|106295.9|106327.8|106302.8|106316.1|106291.1|25
1740471280000|2025-02-25 08:14:40|106318.5|106293.5|106318.2|106293.2|106318.5|106293.5|106313.8|106288.8|7
1740471290000|2025-02-25 08:14:50|106317.6|106292.6|106319.7|106294.7|106321.1|106296.1|106317.6|106292.6|16
1740471300000|2025-02-25 08:15:00|106321|106296|106345.4|106320.4|106345.4|106320.4|106317|106292|32
1740471310000|2025-02-25 08:15:10|106346.2|106321.2|106330.8|106305.8|106346.2|106321.2|106327.6|106302.6|25
1740471320000|2025-02-25 08:15:20|106329.7|106304.7|106321|106296|106330|106305|106321|106296|25
1740471330000|2025-02-25 08:15:30|106323|106298|106331.4|106306.4|106332.7|106307.7|106321|106296|25
1740471340000|2025-02-25 08:15:40|106332.7|106307.7|106320.7|106295.7|106332.7|106307.7|106319.4|106294.4|22
1740471350000|2025-02-25 08:15:50|106321.9|106296.9|106326.9|106301.9|106328|106303|106321.2|106296.2|19
1740471360000|2025-02-25 08:16:00|106328.1|106303.1|106321.7|106296.7|106331.4|106306.4|106320.5|106295.5|32
1740471370000|2025-02-25 08:16:10|106320.5|106295.5|106320.3|106295.3|106332.2|106307.2|106320.3|106295.3|17
1740471380000|2025-02-25 08:16:20|106318.9|106293.9|106320.2|106295.2|106321|106296|106306.6|106281.6|29
1740471390000|2025-02-25 08:16:30|106321|106296|106315.7|106290.7|106321|106296|106313.3|106288.3|16
1740471400000|2025-02-25 08:16:40|106317.1|106292.1|106335.4|106310.4|106337.5|106312.5|106317.1|106292.1|25
1740471410000|2025-02-25 08:16:50|106337.5|106312.5|106333.7|106308.7|106341.6|106316.6|106333.7|106308.7|16
1740471420000|2025-02-25 08:17:00|106334.5|106309.5|106328.7|106303.7|106350.1|106311|106328.7|106295.6|23
1740471430000|2025-02-25 08:17:10|106331.2|106306.2|106343.3|106318.3|106343.3|106318.3|106328.7|106303.7|6
1740471440000|2025-02-25 08:17:20|106342.5|106317.5|106318.7|106293.7|106343.3|106318.3|106316.2|106291.2|18
1740471450000|2025-02-25 08:17:30|106317.9|106292.9|106319.2|106294.2|106319.2|106294.2|106314.5|106289.5|11
1740471460000|2025-02-25 08:17:40|106321.4|106296.4|106328.5|106303.5|106329.6|106304.6|106317.8|106292.8|23
1740471470000|2025-02-25 08:17:50|106330.5|106305.5|106326.2|106301.2|106333|106308|106322.1|106297.1|26
1740471480000|2025-02-25 08:18:00|106325.3|106300.3|106319.4|106294.4|106326.2|106301.2|106319.4|106294.4|13
1740471490000|2025-02-25 08:18:10|106320.2|106295.2|106320.6|106295.6|106323.6|106298.6|106316.1|106291.1|12
1740471500000|2025-02-25 08:18:20|106321.4|106296.4|106333.7|106308.7|106336.6|106311.6|106319.7|106294.7|24
1740471510000|2025-02-25 08:18:30|106335|106310|106343|106318|106343|106318|106335|106310|22
1740471520000|2025-02-25 08:18:40|106343.3|106318.3|106344.1|106319.1|106344.5|106319.5|106326.9|106301.9|32
1740471530000|2025-02-25 08:18:50|106345.5|106320.5|106357.5|106332.5|106357.5|106332.5|106345.5|106320.5|29
1740471540000|2025-02-25 08:19:00|106356.6|106331.6|106356.2|106331.2|106357.5|106332.5|106346.6|106321.6|23
1740471550000|2025-02-25 08:19:10|106357.7|106332.7|106365|106340|106370.4|106345.4|106357.7|106332.7|23
1740471560000|2025-02-25 08:19:20|106364.2|106339.2|106378.7|106353.7|106378.7|106353.7|106363.2|106338.2|21
1740471570000|2025-02-25 08:19:30|106377.8|106352.8|106371.1|106346.1|106377.8|106352.8|106365.8|106340.8|17
1740471580000|2025-02-25 08:19:40|106372.3|106347.3|106367.4|106342.4|106377.7|106352.7|106367.4|106342.4|19
1740471590000|2025-02-25 08:19:50|106366|106341|106357.1|106332.1|106366|106341|106354.2|106329.2|14
1740471600000|2025-02-25 08:20:00|106358.3|106333.3|106373.7|106348.7|106375.7|106350.7|106358.3|106333.3|26
1740471610000|2025-02-25 08:20:10|106374.5|106349.5|106372.6|106347.6|106378.4|106353.4|106371.7|106346.7|24
1740471620000|2025-02-25 08:20:20|106374.2|106349.2|106380|106355|106382.3|106357.3|106374.2|106349.2|7
1740471630000|2025-02-25 08:20:30|106381.2|106356.2|106389.4|106364.4|106389.8|106364.8|106381.2|106356.2|19
1740471640000|2025-02-25 08:20:40|106391.7|106366.7|106406.6|106381.6|106408.3|106383.3|106390.8|106365.8|17
1740471650000|2025-02-25 08:20:50|106404.8|106379.8|106396.2|106371.2|106409.2|106384.2|106393.3|106368.3|33
1740471660000|2025-02-25 08:21:00|106397|106372|106396.4|106371.4|106401.7|106376.7|106392.5|106367.5|34
1740471670000|2025-02-25 08:21:10|106398.9|106373.9|106403.1|106378.1|106403.9|106378.9|106389|106364|30
1740471680000|2025-02-25 08:21:20|106402.2|106377.2|106409.2|106384.2|106409.2|106384.2|106398.9|106373.9|18
1740471690000|2025-02-25 08:21:30|106408.3|106383.3|106408.3|106383.3|106415.2|106390.2|106405.2|106380.2|32
1740471700000|2025-02-25 08:21:40|106409.1|106384.1|106419.9|106394.9|106420.4|106395.4|106408.3|106383.3|26
1740471710000|2025-02-25 08:21:50|106418.5|106393.5|106425.4|106400.4|106427.7|106402.7|106416.4|106391.4|20
1740471720000|2025-02-25 08:22:00|106424.1|106399.1|106419.9|106394.9|106424.1|106399.1|106416.1|106391.1|16
1740471730000|2025-02-25 08:22:10|106420.7|106395.7|106405|106380|106422|106397|106405|106380|23
1740471740000|2025-02-25 08:22:20|106406.3|106381.3|106413.5|106388.5|106414.4|106389.4|106406.3|106381.3|22
1740471750000|2025-02-25 08:22:30|106414.3|106389.3|106418.7|106393.7|106423|106398|106413.5|106388.5|16
1740471760000|2025-02-25 08:22:40|106417.4|106392.4|106419.1|106394.1|106426.7|106401.7|106411.9|106386.9|20
1740471770000|2025-02-25 08:22:50|106420|106395|106431|106406|106432.3|106407.3|106418.9|106393.9|19
1740471780000|2025-02-25 08:23:00|106429.3|106404.3|106429.6|106404.6|106431.1|106406.1|106426|106401|19
1740471790000|2025-02-25 08:23:10|106430.9|106405.9|106428.3|106403.3|106432.6|106407.6|106427.4|106402.4|7
1740471800000|2025-02-25 08:23:20|106427.4|106402.4|106426.2|106401.2|106429.1|106404.1|106425.3|106400.3|16
1740471810000|2025-02-25 08:23:30|106425.3|106400.3|106421.7|106396.7|106428.6|106403.6|106421.7|106396.7|20
1740471820000|2025-02-25 08:23:40|106423.5|106398.5|106411.1|106386.1|106423.5|106398.5|106411|106386|24
1740471830000|2025-02-25 08:23:50|106409.6|106384.6|106420.8|106395.8|106420.8|106395.8|106408.7|106383.7|19
1740471840000|2025-02-25 08:24:00|106422.1|106397.1|106426.5|106401.5|106428.7|106403.7|106417.6|106392.6|25
1740471850000|2025-02-25 08:24:10|106427.6|106402.6|106428.4|106403.4|106430.3|106405.3|106426.5|106401.5|10
1740471860000|2025-02-25 08:24:20|106437.9|106412.9|106443.3|106418.3|106446.8|106421.8|106437.1|106412.1|20
1740471870000|2025-02-25 08:24:30|106442.1|106417.1|106450.9|106425.9|106450.9|106425.9|106438.2|106413.2|16
1740471880000|2025-02-25 08:24:40|106452.1|106427.1|106459.3|106434.3|106460.5|106435.5|106451.3|106426.3|17
1740471890000|2025-02-25 08:24:50|106458.5|106433.5|106460.9|106435.9|106460.9|106435.9|106455.8|106430.8|29
1740471900000|2025-02-25 08:25:00|106460|106435|106455.5|106430.5|106460.7|106435.7|106454.7|106429.7|26
1740471910000|2025-02-25 08:25:10|106454.7|106429.7|106443.7|106418.7|106454.7|106429.7|106438.4|106413.4|15
1740471920000|2025-02-25 08:25:20|106442.3|106417.3|106449.7|106424.7|106449.7|106424.7|106441.4|106416.4|15
1740471930000|2025-02-25 08:25:30|106450.6|106425.6|106447.2|106422.2|106452.1|106427.1|106444|106419|33
1740471940000|2025-02-25 08:25:40|106446.7|106421.7|106444.5|106419.5|106447.9|106422.9|106444.5|106419.5|17
1740471950000|2025-02-25 08:25:50|106443.7|106418.7|106444.7|106419.7|106445.6|106420.6|106443.3|106418.3|13
1740471960000|2025-02-25 08:26:00|106445.6|106420.6|106457.9|106432.9|106459.6|106434.6|106445.6|106420.6|22
1740471970000|2025-02-25 08:26:10|106458.7|106433.7|106456.4|106431.4|106458.7|106433.7|106447.8|106422.8|18
1740471980000|2025-02-25 08:26:20|106456.3|106431.3|106455.2|106430.2|106458.5|106433.5|106454.1|106429.1|19
1740471990000|2025-02-25 08:26:30|106454.3|106429.3|106462.1|106437.1|106465.2|106440.2|106454.3|106429.3|18
1740472000000|2025-02-25 08:26:40|106463|106438|106466.8|106441.8|106466.8|106441.8|106462.1|106437.1|7
1740472010000|2025-02-25 08:26:50|106467.6|106442.6|106466.8|106441.8|106467.6|106442.6|106466.8|106441.8|4
1740472020000|2025-02-25 08:27:00|106469.5|106444.5|106474.3|106449.3|106476.9|106451.9|106469.5|106444.5|7
1740472030000|2025-02-25 08:27:10|106473.1|106448.1|106468.7|106443.7|106473.1|106448.1|106467.1|106442.1|20
1740472040000|2025-02-25 08:27:20|106467.4|106442.4|106463.3|106438.3|106470.3|106445.3|106462|106437|10
1740472050000|2025-02-25 08:27:30|106461.9|106436.9|106451.8|106426.8|106461.9|106436.9|106450.2|106425.2|21
1740472060000|2025-02-25 08:27:40|106452.6|106427.6|106449.2|106424.2|106457.9|106432.9|106446.2|106421.2|25
1740472070000|2025-02-25 08:27:50|106448.4|106423.4|106457.6|106432.6|106458.5|106433.5|106448.4|106423.4|20
1740472080000|2025-02-25 08:28:00|106458.5|106433.5|106470.7|106445.7|106473.6|106448.6|106457.6|106432.6|20
1740472090000|2025-02-25 08:28:10|106469.9|106444.9|106473.5|106448.5|106474.9|106449.9|106469.1|106444.1|14
1740472100000|2025-02-25 08:28:20|106472.7|106447.7|106458.7|106433.7|106474.3|106449.3|106458.7|106433.7|18
1740472110000|2025-02-25 08:28:30|106460.4|106435.4|106458.8|106433.8|106460.4|106435.4|106451.3|106426.3|28
1740472120000|2025-02-25 08:28:40|106457|106432|106459.3|106434.3|106462.1|106437.1|106453.8|106428.8|21
1740472130000|2025-02-25 08:28:50|106458.5|106433.5|106460.5|106435.5|106462.4|106437.4|106457.3|106432.3|20
1740472140000|2025-02-25 08:29:00|106459.7|106434.7|106460.6|106435.6|106467.6|106442.6|106456|106431|24
1740472150000|2025-02-25 08:29:10|106463.6|106438.6|106462.7|106437.7|106465.3|106440.3|106461.1|106436.1|10
1740472160000|2025-02-25 08:29:20|106464|106439|106463.8|106438.8|106466.9|106441.9|106463.8|106438.8|17
1740472170000|2025-02-25 08:29:30|106465.3|106440.3|106455.2|106430.2|106465.3|106440.3|106454.3|106429.3|19
1740472180000|2025-02-25 08:29:40|106455.3|106430.3|106457.7|106432.7|106462|106437|106455.2|106430.2|31
1740472190000|2025-02-25 08:29:50|106458.6|106433.6|106452.1|106427.1|106461.6|106436.6|106452.1|106427.1|14
1740472200000|2025-02-25 08:30:00|106453.4|106428.4|106462.5|106437.5|106466.3|106441.3|106452.7|106427.7|25
1740472210000|2025-02-25 08:30:10|106461.6|106436.6|106464.6|106439.6|106464.6|106439.6|106461.6|106436.6|6
1740472220000|2025-02-25 08:30:20|106463.8|106438.8|106465.9|106440.9|106467.6|106442.6|106463.1|106438.1|19
1740472230000|2025-02-25 08:30:30|106464.6|106439.6|106468|106443|106468|106443|106463.8|106438.8|7
1740472240000|2025-02-25 08:30:40|106467.2|106442.2|106468.6|106443.6|106468.6|106443.6|106463.7|106438.7|13
1740472250000|2025-02-25 08:30:50|106467.1|106442.1|106458.9|106433.9|106467.1|106442.1|106458.9|106433.9|11
1740472260000|2025-02-25 08:31:00|106460.6|106435.6|106468.1|106443.1|106468.1|106443.1|106460.6|106435.6|13
1740472270000|2025-02-25 08:31:10|106468.9|106443.9|106474.7|106449.7|106479.7|106454.7|106468.1|106443.1|11
1740472280000|2025-02-25 08:31:20|106475.5|106450.5|106465.6|106440.6|106475.5|106450.5|106464.8|106439.8|14
1740472290000|2025-02-25 08:31:30|106464.2|106439.2|106465.6|106440.6|106468.3|106443.3|106463.5|106438.5|25
1740472300000|2025-02-25 08:31:40|106464.8|106439.8|106464.4|106439.4|106465.8|106440.8|106463.5|106438.5|11
1740472310000|2025-02-25 08:31:50|106463.5|106438.5|106467.6|106442.6|106468.7|106443.7|106463.5|106438.5|21
1740472320000|2025-02-25 08:32:00|106468.4|106443.4|106482.8|106457.8|106482.8|106457.8|106468.4|106443.4|11
1740472330000|2025-02-25 08:32:10|106483.7|106458.7|106472.5|106447.5|106486.9|106461.9|106470.4|106445.4|17
1740472340000|2025-02-25 08:32:20|106469.6|106444.6|106481|106456|106488.8|106463.8|106467.4|106442.4|24
1740472350000|2025-02-25 08:32:30|106479.5|106454.5|106488|106463|106491|106466|106479.5|106454.5|8
1740472360000|2025-02-25 08:32:40|106485.8|106460.8|106488.8|106463.8|106490.5|106465.5|106485.8|106460.8|9
1740472370000|2025-02-25 08:32:50|106491.4|106466.4|106497.8|106472.8|106501.2|106476.2|106488.1|106463.1|22
1740472380000|2025-02-25 08:33:00|106495.9|106470.9|106507|106482|106508.8|106483.8|106495.9|106470.9|22
1740472390000|2025-02-25 08:33:10|106503.8|106478.8|106513.1|106488.1|106516|106491|106503.8|106478.8|23
1740472400000|2025-02-25 08:33:20|106516|106491|106518.5|106493.5|106523.3|106498.3|106513.6|106488.6|18
1740472410000|2025-02-25 08:33:30|106516.6|106491.6|106514.7|106489.7|106518.9|106493.9|106514.7|106489.7|6
1740472420000|2025-02-25 08:33:40|106511.3|106486.3|106511|106486|106521.5|106496.5|106511|106486|11
1740472430000|2025-02-25 08:33:50|106515|106490|106507.4|106482.4|106515|106490|106505.5|106480.5|12
1740472440000|2025-02-25 08:34:00|106509|106484|106516.5|106491.5|106517.7|106492.7|106507.4|106482.4|20
1740472450000|2025-02-25 08:34:10|106515.7|106490.7|106517.7|106492.7|106521.1|106496.1|106509.5|106484.5|23
1740472460000|2025-02-25 08:34:20|106517.9|106492.9|106519.2|106494.2|106520.6|106495.6|106516.2|106491.2|15
1740472470000|2025-02-25 08:34:30|106521.3|106496.3|106526.6|106501.6|106526.6|106501.6|106521.3|106496.3|12
1740472480000|2025-02-25 08:34:40|106528.1|106503.1|106531.1|106506.1|106532.7|106507.7|106526.9|106501.9|17
1740472490000|2025-02-25 08:34:50|106531.9|106506.9|106536.5|106511.5|106536.5|106511.5|106531.8|106506.8|21
1740472500000|2025-02-25 08:35:00|106534.3|106509.3|106545.9|106520.9|106546.6|106521.6|106533.9|106508.9|20
1740472510000|2025-02-25 08:35:10|106547.2|106522.2|106565.4|106540.4|106565.4|106540.4|106546.3|106521.3|31
1740472520000|2025-02-25 08:35:20|106566.7|106541.7|106573.5|106548.5|106582|106557|106564.6|106539.6|21
1740472530000|2025-02-25 08:35:30|106572.7|106547.7|106566.9|106541.9|106574.4|106549.4|106565.6|106540.6|21
1740472540000|2025-02-25 08:35:40|106565.5|106540.5|106565.7|106540.7|106568.9|106543.9|106563.3|106538.3|20
1740472550000|2025-02-25 08:35:50|106564.8|106539.8|106559.9|106534.9|106564.8|106539.8|106559.9|106534.9|8
1740472560000|2025-02-25 08:36:00|106558.7|106533.7|106549.1|106524.1|106558.7|106533.7|106541.7|106516.7|18
1740472570000|2025-02-25 08:36:10|106550.5|106525.5|106549.3|106524.3|106551.3|106526.3|106549.3|106524.3|6
1740472580000|2025-02-25 08:36:20|106547.7|106522.7|106545|106520|106548.3|106523.3|106545|106520|6
1740472590000|2025-02-25 08:36:30|106545.8|106520.8|106544|106519|106547|106522|106542.6|106517.6|10
1740472600000|2025-02-25 08:36:40|106542.5|106517.5|106540.5|106515.5|106542.5|106517.5|106538|106513|9
1740472610000|2025-02-25 08:36:50|106541.4|106516.4|106544.8|106519.8|106544.8|106519.8|106536.5|106511.5|14
1740472620000|2025-02-25 08:37:00|106543.9|106518.9|106543.5|106518.5|106544.8|106519.8|106542.2|106517.2|14
1740472630000|2025-02-25 08:37:10|106544.4|106519.4|106561.2|106536.2|106562|106537|106544.4|106519.4|12
1740472640000|2025-02-25 08:37:20|106559.9|106534.9|106559.9|106534.9|106559.9|106534.9|106559.9|106534.9|1
1740472650000|2025-02-25 08:37:30|106558.5|106533.5|106554.3|106529.3|106558.5|106533.5|106554.3|106529.3|2
1740472660000|2025-02-25 08:37:40|106553.4|106528.4|106551.2|106526.2|106557.9|106532.9|106551.2|106526.2|20
1740472670000|2025-02-25 08:37:50|106552|106527|106542.7|106517.7|106555.5|106530.5|106539|106514|20
1740472680000|2025-02-25 08:38:00|106541.9|106516.9|106543.2|106518.2|106549|106524|106541.9|106516.9|19
1740472690000|2025-02-25 08:38:10|106544.1|106519.1|106550.9|106525.9|106561.2|106536.2|106544.1|106519.1|15
1740472700000|2025-02-25 08:38:20|106549.6|106524.6|106555.3|106530.3|106555.3|106530.3|106549.6|106524.6|5
1740472710000|2025-02-25 08:38:30|106552.7|106527.7|106550.1|106525.1|106552.7|106527.7|106547.5|106522.5|9
1740472720000|2025-02-25 08:38:40|106547.5|106522.5|106554.7|106529.7|106562.4|106537.4|106547.5|106522.5|13
1740472730000|2025-02-25 08:38:50|106553.9|106528.9|106556.6|106531.6|106557.4|106532.4|106552.6|106527.6|11
1740472740000|2025-02-25 08:39:00|106555.3|106530.3|106559.5|106534.5|106559.5|106534.5|106554.4|106529.4|9
1740472750000|2025-02-25 08:39:10|106558.7|106533.7|106561.8|106536.8|106561.8|106536.8|106557.3|106532.3|6
1740472760000|2025-02-25 08:39:20|106559.8|106534.8|106545.9|106520.9|106559.8|106534.8|106545.9|106520.9|5
1740472770000|2025-02-25 08:39:30|106544.1|106519.1|106536.7|106511.7|106550.5|106525.5|106532.2|106507.2|21
1740472780000|2025-02-25 08:39:40|106535.9|106510.9|106538|106513|106538.8|106513.8|106534.9|106509.9|7
1740472790000|2025-02-25 08:39:50|106538.8|106513.8|106538.8|106513.8|106538.8|106513.8|106537.1|106512.1|11
1740472800000|2025-02-25 08:40:00|106540.1|106515.1|106545.8|106520.8|106552.4|106527.4|106540.1|106515.1|26
1740472810000|2025-02-25 08:40:10|106547.9|106522.9|106545.8|106520.8|106549.5|106524.5|106545.8|106520.8|22
1740472820000|2025-02-25 08:40:20|106546.6|106521.6|106551.7|106526.7|106551.7|106526.7|106545.8|106520.8|11
1740472830000|2025-02-25 08:40:30|106550.9|106525.9|106552.1|106527.1|106553.8|106528.8|106549.3|106524.3|17
1740472840000|2025-02-25 08:40:40|106550.8|106525.8|106553.6|106528.6|106553.6|106528.6|106548.1|106523.1|6
1740472850000|2025-02-25 08:40:50|106552.2|106527.2|106552.9|106527.9|106554|106529|106549.8|106524.8|10
1740472860000|2025-02-25 08:41:00|106552|106527|106538|106513|106552.9|106527.9|106533.7|106508.7|28
1740472870000|2025-02-25 08:41:10|106539.3|106514.3|106541.3|106516.3|106541.3|106516.3|106539.3|106514.3|5
1740472880000|2025-02-25 08:41:20|106543.4|106518.4|106535.5|106510.5|106547.2|106522.2|106535.5|106510.5|19
1740472890000|2025-02-25 08:41:30|106536.4|106511.4|106536.2|106511.2|106537.8|106512.8|106533.7|106508.7|19
1740472900000|2025-02-25 08:41:40|106537.8|106512.8|106537.3|106512.3|106538.1|106513.1|106534.7|106509.7|16
1740472910000|2025-02-25 08:41:50|106538.1|106513.1|106538.1|106513.1|106538.1|106513.1|106537.3|106512.3|3
1740472920000|2025-02-25 08:42:00|106536.9|106511.9|106536.9|106511.9|106536.9|106511.9|106536.9|106511.9|1
1740472930000|2025-02-25 08:42:10|106538.1|106513.1|106537.9|106512.9|106541.5|106516.5|106537.9|106512.9|7
1740472940000|2025-02-25 08:42:20|106536.7|106511.7|106543.5|106518.5|106543.5|106518.5|106536.7|106511.7|8
1740472950000|2025-02-25 08:42:30|106544.9|106519.9|106547|106522|106549.1|106524.1|106541.5|106516.5|27
1740472960000|2025-02-25 08:42:40|106547.9|106522.9|106539|106514|106547.9|106522.9|106539|106514|14
1740472970000|2025-02-25 08:42:50|106537.7|106512.7|106539|106514|106539|106514|106536.9|106511.9|6
1740472980000|2025-02-25 08:43:00|106537.7|106512.7|106542.4|106517.4|106543.2|106518.2|106536|106511|15
1740472990000|2025-02-25 08:43:10|106540.6|106515.6|106542.8|106517.8|106542.8|106517.8|106537.1|106512.1|8
1740473000000|2025-02-25 08:43:20|106540.5|106515.5|106530.7|106505.7|106540.5|106515.5|106530.7|106505.7|8
1740473010000|2025-02-25 08:43:30|106529|106504|106528.1|106503.1|106529|106504|106523.6|106498.6|11
1740473030000|2025-02-25 08:43:50|106527.4|106502.4|106532.8|106507.8|106532.8|106507.8|106527.4|106502.4|7
1740473040000|2025-02-25 08:44:00|106534.3|106509.3|106532.9|106507.9|106536.4|106511.4|106532.9|106507.9|13
1740473050000|2025-02-25 08:44:10|106534.1|106509.1|106532.9|106507.9|106534.1|106509.1|106532.9|106507.9|2
1740473070000|2025-02-25 08:44:30|106532.1|106507.1|106534.2|106509.2|106534.2|106509.2|106532.1|106507.1|3
1740473090000|2025-02-25 08:44:50|106533.4|106508.4|106533|106508|106534.2|106509.2|106532.2|106507.2|5
1740473100000|2025-02-25 08:45:00|106535.5|106510.5|106526.1|106501.1|106536.4|106511.4|106523.7|106498.7|19
1740473110000|2025-02-25 08:45:10|106527.1|106502.1|106530.7|106505.7|106532.4|106507.4|106527.1|106502.1|9
1740473120000|2025-02-25 08:45:20|106531.2|106506.2|106529.9|106504.9|106535|106510|106529.5|106504.5|17
1740473130000|2025-02-25 08:45:30|106528|106503|106522.4|106497.4|106528|106503|106521.5|106496.5|13
1740473140000|2025-02-25 08:45:40|106521.4|106496.4|106521.4|106496.4|106522|106497|106517|106492|14
1740473150000|2025-02-25 08:45:50|106521.8|106496.8|106520.9|106495.9|106523|106498|106517.5|106492.5|11
1740473160000|2025-02-25 08:46:00|106520.1|106495.1|106516.5|106491.5|106520.9|106495.9|106515.2|106490.2|10
1740473170000|2025-02-25 08:46:10|106515.2|106490.2|106508.3|106483.3|106515.2|106490.2|106504.4|106479.4|15
1740473180000|2025-02-25 08:46:20|106506.9|106481.9|106500.3|106475.3|106506.9|106481.9|106500.3|106475.3|15
1740473190000|2025-02-25 08:46:30|106502.6|106477.6|106502.6|106477.6|106502.6|106477.6|106502.6|106477.6|1
1740473200000|2025-02-25 08:46:40|106502|106477|106502|106477|106502|106477|106500.9|106475.9|3
1740473210000|2025-02-25 08:46:50|106500.5|106475.5|106490.2|106465.2|106500.5|106475.5|106488.9|106463.9|18
1740473220000|2025-02-25 08:47:00|106491.1|106466.1|106497|106472|106497|106472|106491.1|106466.1|4
1740473230000|2025-02-25 08:47:10|106496.1|106471.1|106494.3|106469.3|106499.3|106474.3|106492.6|106467.6|12
1740473240000|2025-02-25 08:47:20|106493.5|106468.5|106488.2|106463.2|106493.5|106468.5|106485.3|106460.3|9
1740473250000|2025-02-25 08:47:30|106487.4|106462.4|106486.1|106461.1|106487.4|106462.4|106486.1|106461.1|2
1740473260000|2025-02-25 08:47:40|106484.9|106459.9|106487.2|106462.2|106487.2|106462.2|106481.9|106456.9|15
1740473270000|2025-02-25 08:47:50|106486.4|106461.4|106492.6|106467.6|106492.6|106467.6|106482.3|106457.3|24
1740473280000|2025-02-25 08:48:00|106494.3|106469.3|106497.1|106472.1|106497.1|106472.1|106494.3|106469.3|3
1740473290000|2025-02-25 08:48:10|106495.8|106470.8|106493.7|106468.7|106500.7|106475.7|106491.7|106466.7|15
1740473300000|2025-02-25 08:48:20|106492.9|106467.9|106497.3|106472.3|106497.3|106472.3|106492.9|106467.9|5
1740473310000|2025-02-25 08:48:30|106498.6|106473.6|106503|106478|106503.8|106478.8|106498.6|106473.6|4
1740473320000|2025-02-25 08:48:40|106502.2|106477.2|106504.9|106479.9|106509.8|106484.8|106502.2|106477.2|17
1740473330000|2025-02-25 08:48:50|106506.2|106481.2|106507.6|106482.6|106508.4|106483.4|106506.2|106481.2|12
1740473340000|2025-02-25 08:49:00|106508.4|106483.4|106522.2|106497.2|106527.3|106502.3|106508.4|106483.4|27
1740473350000|2025-02-25 08:49:10|106520.6|106495.6|106516.3|106491.3|106520.6|106495.6|106514.7|106489.7|14
1740473360000|2025-02-25 08:49:20|106516.5|106491.5|106508.5|106483.5|106517.7|106492.7|106508|106483|18
1740473370000|2025-02-25 08:49:30|106507.2|106482.2|106506.3|106481.3|106507.2|106482.2|106506.3|106481.3|4
1740473380000|2025-02-25 08:49:40|106507.2|106482.2|106506.3|106481.3|106508.5|106483.5|106506.3|106481.3|8
1740473390000|2025-02-25 08:49:50|106507.2|106482.2|106506.1|106481.1|106510.5|106485.5|106506|106481|11
1740473400000|2025-02-25 08:50:00|106507.8|106482.8|106503.7|106478.7|106509|106484|106501.1|106476.1|9
1740473410000|2025-02-25 08:50:10|106502.8|106477.8|106503.7|106478.7|106503.7|106478.7|106502.8|106477.8|4
1740473420000|2025-02-25 08:50:20|106505.1|106480.1|106501.6|106476.6|106505.1|106480.1|106497.1|106472.1|11
1740473430000|2025-02-25 08:50:30|106500.8|106475.8|106498.7|106473.7|106506.3|106481.3|106498.7|106473.7|19
1740473440000|2025-02-25 08:50:40|106500|106475|106499.9|106474.9|106504.3|106479.3|106499.9|106474.9|10
1740473450000|2025-02-25 08:50:50|106498.7|106473.7|106496.1|106471.1|106498.7|106473.7|106493.6|106468.6|10
1740473460000|2025-02-25 08:51:00|106493.6|106468.6|106489|106464|106494.9|106469.9|106489|106464|17
1740473470000|2025-02-25 08:51:10|106487.8|106462.8|106489.2|106464.2|106491.6|106466.6|106486.3|106461.3|13
1740473480000|2025-02-25 08:51:20|106490|106465|106491.8|106466.8|106493.7|106468.7|106485.9|106460.9|21
1740473490000|2025-02-25 08:51:30|106490.2|106465.2|106488.8|106463.8|106492.4|106467.4|106486|106461|18
1740473500000|2025-02-25 08:51:40|106491.3|106466.3|106484.3|106459.3|106491.3|106466.3|106482.9|106457.9|19
1740473510000|2025-02-25 08:51:50|106485.9|106460.9|106485.9|106460.9|106487.7|106462.7|106484.3|106459.3|8
1740473520000|2025-02-25 08:52:00|106484.7|106459.7|106484.7|106459.7|106484.7|106459.7|106481.8|106456.8|3
1740473530000|2025-02-25 08:52:10|106481.8|106456.8|106482.1|106457.1|106482.1|106457.1|106476.7|106451.7|11
1740473540000|2025-02-25 08:52:20|106476.8|106451.8|106468.8|106443.8|106476.8|106451.8|106468.8|106443.8|16
1740473550000|2025-02-25 08:52:30|106468|106443|106466.7|106441.7|106468|106443|106466.7|106441.7|2
1740473560000|2025-02-25 08:52:40|106465.9|106440.9|106462.2|106437.2|106466.7|106441.7|106462.2|106437.2|8
1740473570000|2025-02-25 08:52:50|106461.3|106436.3|106460.8|106435.8|106462.2|106437.2|106460.8|106435.8|3
1740473580000|2025-02-25 08:53:00|106459.2|106434.2|106450.6|106425.6|106459.2|106434.2|106450.6|106425.6|13
1740473590000|2025-02-25 08:53:10|106452|106427|106459.7|106434.7|106459.7|106434.7|106448.8|106423.8|15
1740473600000|2025-02-25 08:53:20|106457.6|106432.6|106459.7|106434.7|106459.7|106434.7|106457.6|106432.6|4
1740473610000|2025-02-25 08:53:30|106461|106436|106454.8|106429.8|106463.1|106438.1|106454|106429|18
1740473620000|2025-02-25 08:53:40|106453.4|106428.4|106457.1|106432.1|106458.5|106433.5|106450.1|106425.1|10
1740473630000|2025-02-25 08:53:50|106458.4|106433.4|106462.6|106437.6|106464.7|106439.7|106458.4|106433.4|12
1740473640000|2025-02-25 08:54:00|106461|106436|106465.4|106440.4|106465.4|106440.4|106461|106436|11
1740473650000|2025-02-25 08:54:10|106466.2|106441.2|106463.2|106438.2|106469.4|106444.4|106461.9|106436.9|8
1740473660000|2025-02-25 08:54:20|106464|106439|106457.7|106432.7|106464|106439|106455.1|106430.1|10
1740473670000|2025-02-25 08:54:30|106456|106431|106445.2|106420.2|106459.9|106434.9|106444.3|106419.3|15
1740473680000|2025-02-25 08:54:40|106444.4|106419.4|106451.4|106426.4|106451.4|106426.4|106443.5|106418.5|15
1740473690000|2025-02-25 08:54:50|106450.6|106425.6|106453.6|106428.6|106455.3|106430.3|106449.3|106424.3|11
1740473700000|2025-02-25 08:55:00|106454.9|106429.9|106467.2|106442.2|106467.2|106442.2|106454.9|106429.9|20
1740473710000|2025-02-25 08:55:10|106464.7|106439.7|106481|106456|106485.5|106460.5|106464.7|106439.7|24
1740473720000|2025-02-25 08:55:20|106481.8|106456.8|106479.8|106454.8|106482.4|106457.4|106479.4|106454.4|11
1740473730000|2025-02-25 08:55:30|106477.6|106452.6|106473.6|106448.6|106477.6|106452.6|106473.6|106448.6|9
1740473740000|2025-02-25 08:55:40|106474.6|106449.6|106474.7|106449.7|106479.6|106454.6|106473.5|106448.5|15
1740473750000|2025-02-25 08:55:50|106472.2|106447.2|106491.2|106466.2|106491.2|106466.2|106472.2|106447.2|15
1740473760000|2025-02-25 08:56:00|106489.5|106464.5|106484.9|106459.9|106491.4|106466.4|106482.5|106457.5|12
1740473770000|2025-02-25 08:56:10|106485.7|106460.7|106478.9|106453.9|106485.7|106460.7|106473.9|106448.9|23
1740473780000|2025-02-25 08:56:20|106477.5|106452.5|106477.7|106452.7|106478.5|106453.5|106473.3|106448.3|11
1740473790000|2025-02-25 08:56:30|106476.3|106451.3|106476.2|106451.2|106476.3|106451.3|106468.6|106443.6|19
1740473800000|2025-02-25 08:56:40|106477.5|106452.5|106471.8|106446.8|106477.5|106452.5|106470.1|106445.1|6
1740473810000|2025-02-25 08:56:50|106470.1|106445.1|106467.8|106442.8|106477.1|106452.1|106465.1|106440.1|19
1740473820000|2025-02-25 08:57:00|106464.8|106439.8|106458.6|106433.6|106465.6|106440.6|106454.5|106429.5|18
1740473830000|2025-02-25 08:57:10|106457.8|106432.8|106462.1|106437.1|106464.2|106439.2|106457.8|106432.8|18
1740473840000|2025-02-25 08:57:20|106462.9|106437.9|106455.5|106430.5|106462.9|106437.9|106453.9|106428.9|8
1740473850000|2025-02-25 08:57:30|106456.7|106431.7|106454.9|106429.9|106461.9|106436.9|106453.5|106428.5|24
1740473860000|2025-02-25 08:57:40|106456.5|106431.5|106446.6|106421.6|106456.5|106431.5|106445.5|106420.5|32
1740473870000|2025-02-25 08:57:50|106447.9|106422.9|106443.8|106418.8|106453|106428|106443.8|106418.8|27
1740473880000|2025-02-25 08:58:00|106444.6|106419.6|106436|106411|106449.7|106424.7|106435.3|106410.3|32
1740473890000|2025-02-25 08:58:10|106435.3|106410.3|106428.8|106403.8|106436|106411|106428.8|106403.8|19
1740473900000|2025-02-25 08:58:20|106430|106405|106425.4|106400.4|106441.2|106416.2|106425.4|106400.4|42
1740473910000|2025-02-25 08:58:30|106427.4|106402.4|106415.6|106390.6|106431.6|106406.6|106414.3|106389.3|31
1740473920000|2025-02-25 08:58:40|106418.3|106393.3|106421.2|106396.2|106426.6|106401.6|106414.4|106389.4|27
1740473930000|2025-02-25 08:58:50|106422.9|106397.9|106435.5|106410.5|106437.4|106412.4|106420.8|106395.8|23
1740473940000|2025-02-25 08:59:00|106434.3|106409.3|106433|106408|106436.8|106411.8|106431.2|106406.2|26
1740473950000|2025-02-25 08:59:10|106434.3|106409.3|106431.4|106406.4|106437|106412|106428.9|106403.9|31
1740473960000|2025-02-25 08:59:20|106428.9|106403.9|106434|106409|106436|106411|106428.9|106403.9|31
1740473970000|2025-02-25 08:59:30|106435.9|106410.9|106434.9|106409.9|106444.2|106419.2|106432.3|106407.3|26
1740473980000|2025-02-25 08:59:40|106432.3|106407.3|106429.3|106404.3|106435.9|106410.9|106428.5|106403.5|21
1740473990000|2025-02-25 08:59:50|106431.6|106406.6|106433.1|106408.1|106436.3|106411.3|106425.8|106400.8|29
1740474000000|2025-02-25 09:00:00|106431.8|106406.8|106429.9|106404.9|106433.2|106408.2|106425.1|106400.1|22
1740474010000|2025-02-25 09:00:10|106431.4|106406.4|106429.6|106404.6|106433.2|106408.2|106429.3|106404.3|11
1740474020000|2025-02-25 09:00:20|106430.8|106405.8|106429.2|106404.2|106430.8|106405.8|106426.9|106401.9|12
1740474030000|2025-02-25 09:00:30|106430.5|106405.5|106420.1|106395.1|106432.6|106407.6|106420.1|106395.1|20
1740474040000|2025-02-25 09:00:40|106420.9|106395.9|106423.4|106398.4|106425.1|106400.1|106418.1|106393.1|27
1740474050000|2025-02-25 09:00:50|106424.3|106399.3|106423.3|106398.3|106424.3|106399.3|106420.4|106395.4|8
1740474060000|2025-02-25 09:01:00|106425.8|106400.8|106414.9|106389.9|106425.8|106400.8|106412.6|106387.6|14
1740474070000|2025-02-25 09:01:10|106415.8|106390.8|106417.6|106392.6|106417.6|106392.6|106408.3|106383.3|16
1740474080000|2025-02-25 09:01:20|106414|106389|106415.5|106390.5|106419.4|106394.4|106414|106389|16
1740474090000|2025-02-25 09:01:30|106414.7|106389.7|106428.7|106403.7|106428.7|106403.7|106413.6|106388.6|20
1740474100000|2025-02-25 09:01:40|106429.5|106404.5|106420.5|106395.5|106429.6|106404.6|106420.4|106395.4|17
1740474110000|2025-02-25 09:01:50|106419.5|106394.5|106415.3|106390.3|106419.7|106394.7|106415.3|106390.3|11
1740474120000|2025-02-25 09:02:00|106414.4|106389.4|106415.2|106390.2|106417.9|106392.9|106414.4|106389.4|8
1740474130000|2025-02-25 09:02:10|106414.3|106389.3|106413.6|106388.6|106416|106391|106412.6|106387.6|11
1740474140000|2025-02-25 09:02:20|106414.4|106389.4|106420.8|106395.8|106421.6|106396.6|106412|106387|20
1740474150000|2025-02-25 09:02:30|106421.6|106396.6|106414.9|106389.9|106424.2|106399.2|106413.1|106388.1|29
1740474160000|2025-02-25 09:02:40|106413.3|106388.3|106413.2|106388.2|106414.9|106389.9|106412.4|106387.4|10
1740474170000|2025-02-25 09:02:50|106412.3|106387.3|106400|106375|106412.3|106387.3|106396.4|106371.4|28
1740474180000|2025-02-25 09:03:00|106401|106376|106407.2|106382.2|106407.2|106382.2|106401|106376|7
1740474190000|2025-02-25 09:03:10|106405.5|106380.5|106399.6|106374.6|106405.5|106380.5|106397.1|106372.1|17
1740474200000|2025-02-25 09:03:20|106400.4|106375.4|106413.5|106388.5|106419|106394|106400.4|106375.4|22
1740474210000|2025-02-25 09:03:30|106414.4|106389.4|106412.3|106387.3|106417.8|106392.8|106408.7|106383.7|14
1740474220000|2025-02-25 09:03:40|106413.9|106388.9|106412.3|106387.3|106413.9|106388.9|106412.3|106387.3|2
1740474230000|2025-02-25 09:03:50|106413.8|106388.8|106420.4|106395.4|106422.1|106397.1|106412.7|106387.7|13
1740474240000|2025-02-25 09:04:00|106419.5|106394.5|106418.5|106393.5|106421.1|106396.1|106416.8|106391.8|11
1740474250000|2025-02-25 09:04:10|106417.7|106392.7|106416.8|106391.8|106417.7|106392.7|106416.1|106391.1|4
1740474260000|2025-02-25 09:04:20|106417.7|106392.7|106417.3|106392.3|106419.2|106394.2|106414.6|106389.6|17
1740474270000|2025-02-25 09:04:30|106416.5|106391.5|106422.2|106397.2|106422.2|106397.2|106416.5|106391.5|6
1740474280000|2025-02-25 09:04:40|106421.4|106396.4|106420.6|106395.6|106421.4|106396.4|106418.1|106393.1|5
1740474290000|2025-02-25 09:04:50|106424.3|106399.3|106425.9|106400.9|106426.8|106401.8|106420.8|106395.8|13
1740474300000|2025-02-25 09:05:00|106424.3|106399.3|106446.1|106421.1|106447.3|106422.3|106424.3|106399.3|31
1740474310000|2025-02-25 09:05:10|106445.2|106420.2|106459.4|106434.4|106459.6|106434.6|106445.2|106420.2|17
1740474320000|2025-02-25 09:05:20|106457.6|106432.6|106448.3|106423.3|106457.6|106432.6|106445.8|106420.8|18
1740474330000|2025-02-25 09:05:30|106447.5|106422.5|106443.7|106418.7|106450.1|106425.1|106439.5|106414.5|22
1740474340000|2025-02-25 09:05:40|106442.8|106417.8|106441|106416|106442.8|106417.8|106436.5|106411.5|10
1740474350000|2025-02-25 09:05:50|106441.8|106416.8|106447.7|106422.7|106447.7|106422.7|106441.7|106416.7|5
1740474360000|2025-02-25 09:06:00|106446.8|106421.8|106441.3|106416.3|106447.5|106422.5|106440.5|106415.5|21
1740474370000|2025-02-25 09:06:10|106440.4|106415.4|106441.4|106416.4|106441.4|106416.4|106439.5|106414.5|10
1740474380000|2025-02-25 09:06:20|106444.9|106419.9|106427.4|106402.4|106446|106421|106427.4|106402.4|21
1740474390000|2025-02-25 09:06:30|106426.6|106401.6|106426.6|106401.6|106427.4|106402.4|106426.6|106401.6|3
1740474400000|2025-02-25 09:06:40|106427.7|106402.7|106430.9|106405.9|106430.9|106405.9|106426.9|106401.9|11
1740474410000|2025-02-25 09:06:50|106431.9|106406.9|106431.1|106406.1|106436.3|106411.3|106429.4|106404.4|20
1740474420000|2025-02-25 09:07:00|106430.3|106405.3|106452|106427|106452.3|106427.3|106430.3|106405.3|26
1740474430000|2025-02-25 09:07:10|106453.5|106428.5|106451.2|106426.2|106453.5|106428.5|106449.3|106424.3|7
1740474440000|2025-02-25 09:07:20|106451.8|106426.8|106443.4|106418.4|106451.8|106426.8|106443.4|106418.4|12
1740474450000|2025-02-25 09:07:30|106444.2|106419.2|106442.8|106417.8|106448.5|106423.5|106442.8|106417.8|12
1740474460000|2025-02-25 09:07:40|106442.4|106417.4|106447.9|106422.9|106449.5|106424.5|106442.4|106417.4|13
1740474470000|2025-02-25 09:07:50|106447.1|106422.1|106442.3|106417.3|106447.3|106422.3|106441.8|106416.8|14
1740474480000|2025-02-25 09:08:00|106443.9|106418.9|106446.8|106421.8|106446.8|106421.8|106442.3|106417.3|7
1740474490000|2025-02-25 09:08:10|106447|106422|106447.6|106422.6|106448.5|106423.5|106446.9|106421.9|11
1740474500000|2025-02-25 09:08:20|106448.5|106423.5|106453.3|106428.3|106455.3|106430.3|106448.5|106423.5|16
1740474510000|2025-02-25 09:08:30|106454.9|106429.9|106447.5|106422.5|106456.2|106431.2|106447.5|106422.5|24
1740474520000|2025-02-25 09:08:40|106448.3|106423.3|106449.2|106424.2|106452.6|106427.6|106446.5|106421.5|17
1740474530000|2025-02-25 09:08:50|106447.5|106422.5|106450.4|106425.4|106450.4|106425.4|106444.1|106419.1|20
1740474540000|2025-02-25 09:09:00|106448.7|106423.7|106446.1|106421.1|106449.6|106424.6|106444.6|106419.6|10
1740474550000|2025-02-25 09:09:10|106444.4|106419.4|106448.2|106423.2|106449.8|106424.8|106441.4|106416.4|15
1740474560000|2025-02-25 09:09:20|106449|106424|106441.6|106416.6|106449|106424|106441.6|106416.6|16
1740474570000|2025-02-25 09:09:30|106440.7|106415.7|106442.7|106417.7|106445.9|106420.9|106435.3|106410.3|13
1740474580000|2025-02-25 09:09:40|106443.5|106418.5|106438.4|106413.4|106443.5|106418.5|106438.4|106413.4|9
1740474590000|2025-02-25 09:09:50|106437.6|106412.6|106449.2|106424.2|106449.2|106424.2|106437.6|106412.6|18
1740474600000|2025-02-25 09:10:00|106452.5|106427.5|106451.7|106426.7|106456.1|106431.1|106449.2|106424.2|17
1740474610000|2025-02-25 09:10:10|106452.8|106427.8|106453.2|106428.2|106456.5|106431.5|106451.1|106426.1|10
1740474620000|2025-02-25 09:10:20|106452.5|106427.5|106455.2|106430.2|106456.8|106431.8|106450.5|106425.5|12
1740474630000|2025-02-25 09:10:30|106454.5|106429.5|106457.8|106432.8|106458.9|106433.9|106450.1|106425.1|20
1740474640000|2025-02-25 09:10:40|106456.6|106431.6|106466.9|106441.9|106468.7|106443.7|106456.6|106431.6|18
1740474650000|2025-02-25 09:10:50|106467.7|106442.7|106470.7|106445.7|106470.7|106445.7|106467.5|106442.5|12
1740474660000|2025-02-25 09:11:00|106469.9|106444.9|106465.1|106440.1|106469.9|106444.9|106465.1|106440.1|5
1740474670000|2025-02-25 09:11:10|106466.4|106441.4|106465.8|106440.8|106467.8|106442.8|106465.2|106440.2|11
1740474680000|2025-02-25 09:11:20|106466.7|106441.7|106471.5|106446.5|106473.2|106448.2|106466.7|106441.7|6
1740474690000|2025-02-25 09:11:30|106470.7|106445.7|106474.1|106449.1|106474.9|106449.9|106470.7|106445.7|7
1740474700000|2025-02-25 09:11:40|106474|106449|106467.6|106442.6|106474|106449|106461.2|106436.2|21
1740474710000|2025-02-25 09:11:50|106468.4|106443.4|106461.5|106436.5|106468.4|106443.4|106461.5|106436.5|15
1740474720000|2025-02-25 09:12:00|106459.8|106434.8|106461.9|106436.9|106462.8|106437.8|106459.8|106434.8|15
1740474730000|2025-02-25 09:12:10|106461.1|106436.1|106457.1|106432.1|106461.1|106436.1|106453.2|106428.2|13
1740474740000|2025-02-25 09:12:20|106456.2|106431.2|106470.3|106445.3|106472.1|106447.1|106455.4|106430.4|19
1740474750000|2025-02-25 09:12:30|106469.6|106444.6|106462.3|106437.3|106470.9|106445.9|106460.7|106435.7|23
1740474760000|2025-02-25 09:12:40|106463.1|106438.1|106466.3|106441.3|106468|106443|106463.1|106438.1|14
1740474770000|2025-02-25 09:12:50|106465.4|106440.4|106458.9|106433.9|106465.4|106440.4|106457.3|106432.3|17
1740474780000|2025-02-25 09:13:00|106459.7|106434.7|106463.9|106438.9|106464.1|106439.1|106458.9|106433.9|13
1740474790000|2025-02-25 09:13:10|106463.1|106438.1|106468|106443|106468.3|106443.3|106461.9|106436.9|31
1740474800000|2025-02-25 09:13:20|106469|106444|106469.9|106444.9|106474.3|106449.3|106469|106444|24
1740474810000|2025-02-25 09:13:30|106470.7|106445.7|106453.2|106428.2|106472.4|106447.4|106453.2|106428.2|22
1740474820000|2025-02-25 09:13:40|106456.4|106431.4|106450.8|106425.8|106456.4|106431.4|106446.7|106421.7|22
1740474830000|2025-02-25 09:13:50|106451.7|106426.7|106451.4|106426.4|106455.9|106430.9|106450.6|106425.6|20
1740474840000|2025-02-25 09:14:00|106450.6|106425.6|106455.8|106430.8|106456.6|106431.6|106450.6|106425.6|14
1740474850000|2025-02-25 09:14:10|106454.9|106429.9|106454.9|106429.9|106455.8|106430.8|106454|106429|13
1740474860000|2025-02-25 09:14:20|106454|106429|106463.5|106438.5|106463.5|106438.5|106454|106429|18
1740474870000|2025-02-25 09:14:30|106464.3|106439.3|106466|106441|106467.6|106442.6|106464.3|106439.3|24
1740474880000|2025-02-25 09:14:40|106465.2|106440.2|106463.3|106438.3|106467.8|106442.8|106458.6|106433.6|13
1740474890000|2025-02-25 09:14:50|106462.4|106437.4|106467.7|106442.7|106468.7|106443.7|106462.4|106437.4|9
1740474900000|2025-02-25 09:15:00|106468.5|106443.5|106462|106437|106468.5|106443.5|106460.3|106435.3|25
1740474910000|2025-02-25 09:15:10|106462.8|106437.8|106465.4|106440.4|106466.2|106441.2|106460.9|106435.9|15
1740474920000|2025-02-25 09:15:20|106464.1|106439.1|106463.7|106438.7|106464.1|106439.1|106454.5|106429.5|21
1740474930000|2025-02-25 09:15:30|106462.9|106437.9|106455.4|106430.4|106465.9|106440.9|106455.4|106430.4|15
1740474940000|2025-02-25 09:15:40|106454.5|106429.5|106446.2|106421.2|106454.5|106429.5|106446.2|106421.2|15
1740474950000|2025-02-25 09:15:50|106445.2|106420.2|106439|106414|106446|106421|106435.6|106410.6|12
1740474960000|2025-02-25 09:16:00|106440.7|106415.7|106436|106411|106440.7|106415.7|106433.7|106408.7|16
1740474970000|2025-02-25 09:16:10|106436.9|106411.9|106432.3|106407.3|106436.9|106411.9|106430.6|106405.6|10
1740474980000|2025-02-25 09:16:20|106431.5|106406.5|106434.1|106409.1|106434.1|106409.1|106428|106403|8
1740474990000|2025-02-25 09:16:30|106433.2|106408.2|106435.2|106410.2|106438.7|106413.7|106433.2|106408.2|11
1740475000000|2025-02-25 09:16:40|106436.8|106411.8|106435.7|106410.7|106443.5|106418.5|106432.6|106407.6|19
1740475010000|2025-02-25 09:16:50|106436.5|106411.5|106431|106406|106436.8|106411.8|106427.3|106402.3|18
1740475020000|2025-02-25 09:17:00|106428.8|106403.8|106420.5|106395.5|106428.8|106403.8|106419.7|106394.7|15
1740475030000|2025-02-25 09:17:10|106421.3|106396.3|106422.4|106397.4|106426.7|106401.7|106420.7|106395.7|8
1740475040000|2025-02-25 09:17:20|106421.5|106396.5|106419.5|106394.5|106422.3|106397.3|106418.7|106393.7|13
1740475050000|2025-02-25 09:17:30|106420.4|106395.4|106422.2|106397.2|106424.7|106399.7|106418.7|106393.7|9
1740475060000|2025-02-25 09:17:40|106421.4|106396.4|106434.9|106409.9|106434.9|106409.9|106419.2|106394.2|20
1740475070000|2025-02-25 09:17:50|106435.9|106410.9|106428.3|106403.3|106435.9|106410.9|106428.3|106403.3|20
1740475080000|2025-02-25 09:18:00|106429.4|106404.4|106431.1|106406.1|106433.1|106408.1|106427.6|106402.6|6
1740475090000|2025-02-25 09:18:10|106430.3|106405.3|106431|106406|106431.1|106406.1|106430.2|106405.2|6
1740475100000|2025-02-25 09:18:20|106430.2|106405.2|106432.1|106407.1|106437.3|106412.3|106427.6|106402.6|11
1740475110000|2025-02-25 09:18:30|106431.3|106406.3|106418.1|106393.1|106434.7|106409.7|106412.5|106387.5|30
1740475120000|2025-02-25 09:18:40|106417.3|106392.3|106411.9|106386.9|106417.3|106392.3|106409.1|106384.1|26
1740475130000|2025-02-25 09:18:50|106409.5|106384.5|106406.8|106381.8|106409.5|106384.5|106404.6|106379.6|17
1740475140000|2025-02-25 09:19:00|106405.3|106380.3|106402.4|106377.4|106405.3|106380.3|106400.8|106375.8|13
1740475150000|2025-02-25 09:19:10|106403.2|106378.2|106399.4|106374.4|106406.8|106381.8|106397.8|106372.8|20
1740475160000|2025-02-25 09:19:20|106398.4|106373.4|106390.1|106365.1|106402.5|106377.5|106390.1|106365.1|9
1740475170000|2025-02-25 09:19:30|106387|106362|106386.3|106361.3|106387.2|106362.2|106383.1|106358.1|19
1740475180000|2025-02-25 09:19:40|106387.2|106362.2|106385.1|106360.1|106387.5|106362.5|106376.7|106351.7|28
1740475190000|2025-02-25 09:19:50|106379.9|106354.9|106373.3|106348.3|106388|106363|106373.3|106348.3|25
1740475200000|2025-02-25 09:20:00|106374.9|106349.9|106372.3|106347.3|106375.7|106350.7|106367.2|106342.2|25
1740475210000|2025-02-25 09:20:10|106371.3|106346.3|106363.8|106338.8|106372|106347|106362|106337|17
1740475220000|2025-02-25 09:20:20|106363.1|106338.1|106372.8|106347.8|106375.9|106350.9|106363.1|106338.1|16
1740475230000|2025-02-25 09:20:30|106373.7|106348.7|106386.7|106361.7|106386.7|106361.7|106373.7|106348.7|14
1740475240000|2025-02-25 09:20:40|106385.9|106360.9|106384.9|106359.9|106388|106363|106380.8|106355.8|15
1740475250000|2025-02-25 09:20:50|106385.7|106360.7|106385.8|106360.8|106386.7|106361.7|106379.8|106354.8|16
1740475260000|2025-02-25 09:21:00|106387.1|106362.1|106382.6|106357.6|106387.1|106362.1|106381.5|106356.5|6
1740475270000|2025-02-25 09:21:10|106384.3|106359.3|106385.1|106360.1|106390.1|106365.1|106377.4|106352.4|19
1740475280000|2025-02-25 09:21:20|106387.1|106362.1|106373.5|106348.5|106388.3|106363.3|106370.4|106345.4|20
1740475290000|2025-02-25 09:21:30|106376|106351|106379.3|106354.3|106380.5|106355.5|106376|106351|12
1740475300000|2025-02-25 09:21:40|106380.1|106355.1|106374.9|106349.9|106381.3|106356.3|106374.9|106349.9|12
1740475310000|2025-02-25 09:21:50|106373.6|106348.6|106380.2|106355.2|106385|106360|106373.6|106348.6|12
1740475320000|2025-02-25 09:22:00|106382|106357|106385.8|106360.8|106388.3|106363.3|106380.3|106355.3|14
1740475330000|2025-02-25 09:22:10|106384.1|106359.1|106384.6|106359.6|106388|106363|106384.1|106359.1|8
1740475340000|2025-02-25 09:22:20|106383.8|106358.8|106381.8|106356.8|106386.6|106361.6|106377.9|106352.9|14
1740475350000|2025-02-25 09:22:30|106380.8|106355.8|106382.4|106357.4|106384|106359|106380.4|106355.4|15
1740475360000|2025-02-25 09:22:40|106383.2|106358.2|106382.3|106357.3|106385.8|106360.8|106382.3|106357.3|13
1740475370000|2025-02-25 09:22:50|106381.4|106356.4|106385.6|106360.6|106387|106362|106381.4|106356.4|10
1740475380000|2025-02-25 09:23:00|106384.8|106359.8|106387.2|106362.2|106388.8|106363.8|106384|106359|21
1740475390000|2025-02-25 09:23:10|106388.3|106363.3|106390.4|106365.4|106391.7|106366.7|106387.2|106362.2|17
1740475400000|2025-02-25 09:23:20|106391.3|106366.3|106390.6|106365.6|106393.6|106368.6|106389.4|106364.4|19
1740475410000|2025-02-25 09:23:30|106392.8|106367.8|106395|106370|106399|106374|106389.6|106364.6|18
1740475420000|2025-02-25 09:23:40|106394|106369|106400.9|106375.9|106403.3|106378.3|106394|106369|24
1740475430000|2025-02-25 09:23:50|106400.1|106375.1|106407.3|106382.3|106408.6|106383.6|106398.2|106373.2|12
1740475440000|2025-02-25 09:24:00|106406.5|106381.5|106413.4|106388.4|106416.2|106391.2|106406.5|106381.5|30
1740475450000|2025-02-25 09:24:10|106412.6|106387.6|106409.3|106384.3|106415.6|106390.6|106408.5|106383.5|24
1740475460000|2025-02-25 09:24:20|106408.5|106383.5|106410.5|106385.5|106411.6|106386.6|106405.5|106380.5|32
1740475470000|2025-02-25 09:24:30|106409.5|106384.5|106402.4|106377.4|106411.8|106386.8|106402.4|106377.4|24
1740475480000|2025-02-25 09:24:40|106404|106379|106406.9|106381.9|106406.9|106381.9|106401.8|106376.8|9
1740475490000|2025-02-25 09:24:50|106405.6|106380.6|106394.1|106369.1|106405.6|106380.6|106394.1|106369.1|17
1740475500000|2025-02-25 09:25:00|106392.9|106367.9|106388.8|106363.8|106396|106371|106387.8|106362.8|21
1740475510000|2025-02-25 09:25:10|106387.2|106362.2|106378.8|106353.8|106387.2|106362.2|106368.5|106343.5|23
1740475520000|2025-02-25 09:25:20|106377.9|106352.9|106378.8|106353.8|106378.8|106353.8|106371.9|106346.9|27
1740475530000|2025-02-25 09:25:30|106377.9|106352.9|106369|106344|106377.9|106352.9|106362.3|106337.3|24
1740475540000|2025-02-25 09:25:40|106367.4|106342.4|106373.5|106348.5|106377.7|106352.7|106365|106340|25
1740475550000|2025-02-25 09:25:50|106375.8|106350.8|106375.7|106350.7|106375.8|106350.8|106373.9|106348.9|16
1740475560000|2025-02-25 09:26:00|106374.7|106349.7|106370.3|106345.3|106378.4|106353.4|106369.4|106344.4|16
1740475570000|2025-02-25 09:26:10|106369.4|106344.4|106380.8|106355.8|106381.7|106356.7|106368.1|106343.1|24
1740475580000|2025-02-25 09:26:20|106381.6|106356.6|106381.8|106356.8|106384.4|106359.4|106379.4|106354.4|17
1740475590000|2025-02-25 09:26:30|106382.6|106357.6|106390.1|106365.1|106396.9|106371.9|106382.6|106357.6|30
1740475600000|2025-02-25 09:26:40|106390.9|106365.9|106390.9|106365.9|106391.7|106366.7|106390.9|106365.9|3
1740475610000|2025-02-25 09:26:50|106391.8|106366.8|106388.8|106363.8|106392.7|106367.7|106381.9|106356.9|30
1740475620000|2025-02-25 09:27:00|106387.8|106362.8|106382.4|106357.4|106393|106368|106382.4|106357.4|26
1740475630000|2025-02-25 09:27:10|106384.6|106359.6|106397.3|106372.3|106397.3|106372.3|106382|106357|26
1740475640000|2025-02-25 09:27:20|106399.2|106374.2|106396.7|106371.7|106402.1|106377.1|106396.7|106371.7|24
1740475650000|2025-02-25 09:27:30|106397.7|106372.7|106397.3|106372.3|106399.4|106374.4|106392.7|106367.7|18
1740475660000|2025-02-25 09:27:40|106399.5|106374.5|106399.9|106374.9|106401.6|106376.6|106398.3|106373.3|9
1740475670000|2025-02-25 09:27:50|106400.9|106375.9|106399.5|106374.5|106402.5|106377.5|106398.4|106373.4|8
1740475680000|2025-02-25 09:28:00|106398.7|106373.7|106397.8|106372.8|106401.3|106376.3|106397|106372|13
1740475690000|2025-02-25 09:28:10|106396.4|106371.4|106379.3|106354.3|106396.4|106371.4|106372.3|106347.3|35
1740475700000|2025-02-25 09:28:20|106378.4|106353.4|106383.9|106358.9|106383.9|106358.9|106370.3|106345.3|42
1740475710000|2025-02-25 09:28:30|106384.2|106359.2|106378.1|106353.1|106384.4|106359.4|106377.3|106352.3|18
1740475720000|2025-02-25 09:28:40|106378.5|106353.5|106376.2|106351.2|106380|106355|106374.7|106349.7|14
1740475730000|2025-02-25 09:28:50|106377.4|106352.4|106380.7|106355.7|106383.7|106358.7|106377.4|106352.4|12
1740475740000|2025-02-25 09:29:00|106379.9|106354.9|106386|106361|106390.6|106365.6|106379|106354|24
1740475750000|2025-02-25 09:29:10|106386.8|106361.8|106390.3|106365.3|106392.3|106367.3|106386.8|106361.8|14
1740475760000|2025-02-25 09:29:20|106391.2|106366.2|106397.8|106372.8|106399.4|106374.4|106391.2|106366.2|7
1740475770000|2025-02-25 09:29:30|106396.3|106371.3|106399.4|106374.4|106404.1|106379.1|106396.3|106371.3|21
1740475780000|2025-02-25 09:29:40|106398.6|106373.6|106400.7|106375.7|106406.1|106381.1|106396.9|106371.9|18
1740475790000|2025-02-25 09:29:50|106401.7|106376.7|106405.4|106380.4|106407|106382|106400.7|106375.7|28
1740475800000|2025-02-25 09:30:00|106406.3|106381.3|106393|106368|106407.9|106382.9|106393|106368|22
1740475810000|2025-02-25 09:30:10|106392|106367|106389.9|106364.9|106392|106367|106387.3|106362.3|8
1740475820000|2025-02-25 09:30:20|106389.2|106364.2|106382.9|106357.9|106392|106367|106378.5|106353.5|23
1740475830000|2025-02-25 09:30:30|106382|106357|106391.6|106366.6|106393.2|106368.2|106382|106357|8
1740475840000|2025-02-25 09:30:40|106390.1|106365.1|106389|106364|106390.1|106365.1|106386.6|106361.6|7
1740475850000|2025-02-25 09:30:50|106389.8|106364.8|106389|106364|106397.1|106372.1|106388.3|106363.3|16
1740475860000|2025-02-25 09:31:00|106388.2|106363.2|106390.4|106365.4|106392.4|106367.4|106385|106360|18
1740475870000|2025-02-25 09:31:10|106388.8|106363.8|106389.7|106364.7|106389.7|106364.7|106388.8|106363.8|2
1740475880000|2025-02-25 09:31:20|106387.6|106362.6|106389.8|106364.8|106390.7|106365.7|106380.2|106355.2|23
1740475890000|2025-02-25 09:31:30|106390.7|106365.7|106390.7|106365.7|106392.7|106367.7|106389.9|106364.9|17
1740475900000|2025-02-25 09:31:40|106390.3|106365.3|106384.4|106359.4|106393.1|106368.1|106382.6|106357.6|17
1740475910000|2025-02-25 09:31:50|106381.8|106356.8|106384.8|106359.8|106385.6|106360.6|106381.8|106356.8|9
1740475920000|2025-02-25 09:32:00|106383.9|106358.9|106383|106358|106383.9|106358.9|106379.4|106354.4|10
1740475930000|2025-02-25 09:32:10|106382.2|106357.2|106374.7|106349.7|106382.2|106357.2|106374.7|106349.7|7
1740475940000|2025-02-25 09:32:20|106375.5|106350.5|106376.4|106351.4|106378.9|106353.9|106375.5|106350.5|7
1740475950000|2025-02-25 09:32:30|106379.1|106354.1|106375.3|106350.3|106381.4|106356.4|106375.3|106350.3|9
1740475960000|2025-02-25 09:32:40|106377.3|106352.3|106386.7|106361.7|106388.5|106363.5|106375.5|106350.5|21
1740475970000|2025-02-25 09:32:50|106383.5|106358.5|106382.6|106357.6|106383.5|106358.5|106381.6|106356.6|8
1740475980000|2025-02-25 09:33:00|106381.6|106356.6|106384.9|106359.9|106385.8|106360.8|106381.5|106356.5|10
1740475990000|2025-02-25 09:33:10|106386|106361|106386.8|106361.8|106388.4|106363.4|106383.5|106358.5|11
1740476000000|2025-02-25 09:33:20|106387.5|106362.5|106379.6|106354.6|106389|106364|106377.7|106352.7|14
1740476010000|2025-02-25 09:33:30|106380.3|106355.3|106384.1|106359.1|106387.4|106362.4|106380.3|106355.3|9
1740476020000|2025-02-25 09:33:40|106385.9|106360.9|106393.6|106368.6|106396.2|106371.2|106385.9|106360.9|17
1740476030000|2025-02-25 09:33:50|106400.3|106375.3|106406.4|106381.4|106406.4|106381.4|106397.2|106372.2|19
1740476040000|2025-02-25 09:34:00|106405.6|106380.6|106407.9|106382.9|106409.6|106384.6|106403.1|106378.1|21
1740476050000|2025-02-25 09:34:10|106407|106382|106422.9|106397.9|106422.9|106397.9|106405.2|106380.2|33
1740476060000|2025-02-25 09:34:20|106422.1|106397.1|106422.9|106397.9|106423.7|106398.7|106417.2|106392.2|17
1740476070000|2025-02-25 09:34:30|106423.7|106398.7|106426.1|106401.1|106427|106402|106423.7|106398.7|9
1740476080000|2025-02-25 09:34:40|106427|106402|106426.8|106401.8|106427|106402|106422.7|106397.7|7
1740476090000|2025-02-25 09:34:50|106425.2|106400.2|106430.8|106405.8|106431.6|106406.6|106425.2|106400.2|9
1740476100000|2025-02-25 09:35:00|106431.8|106406.8|106434|106409|106437.6|106412.6|106431.5|106406.5|18
1740476110000|2025-02-25 09:35:10|106433.1|106408.1|106433.1|106408.1|106433.1|106408.1|106432.3|106407.3|3
1740476120000|2025-02-25 09:35:20|106434.1|106409.1|106439.3|106414.3|106445|106420|106434.1|106409.1|15
1740476130000|2025-02-25 09:35:30|106438.3|106413.3|106432.1|106407.1|106438.3|106413.3|106432|106407|26
1740476140000|2025-02-25 09:35:40|106432.9|106407.9|106442.1|106417.1|106445.8|106420.8|106432.1|106407.1|22
1740476150000|2025-02-25 09:35:50|106441.3|106416.3|106441.9|106416.9|106443.5|106418.5|106440.3|106415.3|23
1740476160000|2025-02-25 09:36:00|106442.7|106417.7|106441.6|106416.6|106446.3|106421.3|106441.6|106416.6|15
1740476170000|2025-02-25 09:36:10|106442.5|106417.5|106437.3|106412.3|106444|106419|106434.5|106409.5|26
1740476180000|2025-02-25 09:36:20|106436.5|106411.5|106438|106413|106438.4|106413.4|106435.4|106410.4|14
1740476190000|2025-02-25 09:36:30|106437.2|106412.2|106428.5|106403.5|106437.2|106412.2|106425.8|106400.8|13
1740476200000|2025-02-25 09:36:40|106429.3|106404.3|106437|106412|106437.8|106412.8|106429.3|106404.3|18
1740476210000|2025-02-25 09:36:50|106437.8|106412.8|106438.5|106413.5|106440.9|106415.9|106437|106412|8
1740476220000|2025-02-25 09:37:00|106439.5|106414.5|106442.3|106417.3|106444.1|106419.1|106438.7|106413.7|11
1740476230000|2025-02-25 09:37:10|106441.5|106416.5|106449.6|106424.6|106451.6|106426.6|106441.5|106416.5|16
1740476240000|2025-02-25 09:37:20|106448.7|106423.7|106443|106418|106449.4|106424.4|106441.2|106416.2|18
1740476250000|2025-02-25 09:37:30|106443.8|106418.8|106441.4|106416.4|106444.1|106419.1|106441.4|106416.4|18
1740476260000|2025-02-25 09:37:40|106440.6|106415.6|106435.8|106410.8|106440.6|106415.6|106435.1|106410.1|15
1740476270000|2025-02-25 09:37:50|106434.8|106409.8|106435.6|106410.6|106437.1|106412.1|106433.9|106408.9|8
1740476280000|2025-02-25 09:38:00|106436.4|106411.4|106436.4|106411.4|106437.3|106412.3|106436.4|106411.4|9
1740476290000|2025-02-25 09:38:10|106437.3|106412.3|106433.6|106408.6|106437.3|106412.3|106432.7|106407.7|12
1740476300000|2025-02-25 09:38:20|106432.7|106407.7|106436.2|106411.2|106436.2|106411.2|106426.4|106401.4|15
1740476310000|2025-02-25 09:38:30|106435.4|106410.4|106435.4|106410.4|106436.2|106411.2|106434.5|106409.5|9
1740476320000|2025-02-25 09:38:40|106434.3|106409.3|106431.7|106406.7|106434.4|106409.4|106431.7|106406.7|11
1740476330000|2025-02-25 09:38:50|106433.4|106408.4|106433.5|106408.5|106436.1|106411.1|106431.7|106406.7|8
1740476340000|2025-02-25 09:39:00|106432.7|106407.7|106438.3|106413.3|106438.3|106413.3|106431.8|106406.8|10
1740476350000|2025-02-25 09:39:10|106439.3|106414.3|106439.3|106414.3|106446.6|106421.6|106439.3|106414.3|11
1740476360000|2025-02-25 09:39:20|106440|106415|106438.3|106413.3|106444.3|106419.3|106438.3|106413.3|10
1740476370000|2025-02-25 09:39:30|106437.4|106412.4|106441.5|106416.5|106444.6|106419.6|106437.4|106412.4|16
1740476380000|2025-02-25 09:39:40|106440.7|106415.7|106441.1|106416.1|106444.2|106419.2|106438.6|106413.6|13
1740476390000|2025-02-25 09:39:50|106439.9|106414.9|106441.1|106416.1|106441.1|106416.1|106436.5|106411.5|7
1740476400000|2025-02-25 09:40:00|106442|106417|106448.4|106423.4|106448.4|106423.4|106442|106417|9
1740476410000|2025-02-25 09:40:10|106446.5|106421.5|106445.5|106420.5|106447.2|106422.2|106441.5|106416.5|11
1740476420000|2025-02-25 09:40:20|106443.9|106418.9|106440.7|106415.7|106443.9|106418.9|106438.4|106413.4|12
1740476430000|2025-02-25 09:40:30|106440.9|106415.9|106436.9|106411.9|106442.2|106417.2|106436.9|106411.9|9
1740476440000|2025-02-25 09:40:40|106437.7|106412.7|106444.5|106419.5|106445.3|106420.3|106436.9|106411.9|20
1740476450000|2025-02-25 09:40:50|106445.3|106420.3|106441.7|106416.7|106445.3|106420.3|106430.7|106405.7|16
1740476460000|2025-02-25 09:41:00|106440.8|106415.8|106444.7|106419.7|106445.6|106420.6|106436.2|106411.2|17
1740476470000|2025-02-25 09:41:10|106445.6|106420.6|106441.6|106416.6|106446.4|106421.4|106441.6|106416.6|8
1740476480000|2025-02-25 09:41:20|106442.6|106417.6|106445.3|106420.3|106445.3|106420.3|106442.6|106417.6|6
1740476490000|2025-02-25 09:41:30|106446.3|106421.3|106443.4|106418.4|106446.3|106421.3|106441.8|106416.8|7
1740476500000|2025-02-25 09:41:40|106442.6|106417.6|106442.2|106417.2|106443.4|106418.4|106442|106417|5
1740476510000|2025-02-25 09:41:50|106438.1|106413.1|106436.2|106411.2|106442.6|106417.6|106434.6|106409.6|14
1740476520000|2025-02-25 09:42:00|106437.2|106412.2|106442.5|106417.5|106442.5|106417.5|106436|106411|12
1740476530000|2025-02-25 09:42:10|106441.8|106416.8|106436.8|106411.8|106441.8|106416.8|106436.8|106411.8|8
1740476540000|2025-02-25 09:42:20|106437.6|106412.6|106440.2|106415.2|106440.2|106415.2|106434.9|106409.9|19
1740476550000|2025-02-25 09:42:30|106439.5|106414.5|106431|106406|106439.5|106414.5|106430.6|106405.6|10
1740476560000|2025-02-25 09:42:40|106431.8|106406.8|106434.1|106409.1|106439|106414|106431.8|106406.8|11
1740476570000|2025-02-25 09:42:50|106432.2|106407.2|106439.4|106414.4|106439.4|106414.4|106432.2|106407.2|7
1740476580000|2025-02-25 09:43:00|106440.3|106415.3|106420|106395|106440.3|106415.3|106420|106395|18
1740476590000|2025-02-25 09:43:10|106418.8|106393.8|106430.9|106405.9|106430.9|106405.9|106418.8|106393.8|20
1740476600000|2025-02-25 09:43:20|106430.1|106405.1|106433|106408|106434.2|106409.2|106429.3|106404.3|15
1740476610000|2025-02-25 09:43:30|106434.2|106409.2|106438.7|106413.7|106438.7|106413.7|106430.7|106405.7|23
1740476620000|2025-02-25 09:43:40|106439.6|106414.6|106440.1|106415.1|106440.4|106415.4|106436|106411|17
1740476630000|2025-02-25 09:43:50|106441|106416|106456.2|106406.2|106456.2|106426.7|106440.3|106403.1|18
1740476640000|2025-02-25 09:44:00|106458.2|106408.2|106452.2|106402.2|106464.3|106414.3|106451.3|106401.3|17
1740476650000|2025-02-25 09:44:10|106450.5|106400.5|106461.5|106411.5|106464.2|106414.2|106450.5|106400.5|14
1740476660000|2025-02-25 09:44:20|106463.3|106413.3|106444.5|106419.5|106463.3|106421|106443.1|106409.9|13
1740476670000|2025-02-25 09:44:30|106442.6|106417.6|106447.2|106422.2|106447.2|106422.2|106442.6|106417.6|5
1740476690000|2025-02-25 09:44:50|106449.5|106424.5|106444.6|106419.6|106449.5|106424.5|106442|106417|15
1740476710000|2025-02-25 09:45:10|106443.7|106418.7|106447.3|106422.3|106448.1|106423.1|106441.5|106416.5|8
1740476720000|2025-02-25 09:45:20|106449.4|106424.4|106451.1|106426.1|106451.1|106426.1|106449.4|106424.4|7
1740476730000|2025-02-25 09:45:30|106450.3|106425.3|106453.5|106428.5|106455.9|106430.9|106448|106423|21
1740476740000|2025-02-25 09:45:40|106452.7|106427.7|106447.6|106422.6|106453.3|106428.3|106447.6|106422.6|6
1740476750000|2025-02-25 09:45:50|106446.8|106421.8|106451.2|106426.2|106451.2|106426.2|106442.4|106417.4|16
1740476760000|2025-02-25 09:46:00|106450.4|106425.4|106446|106421|106451.2|106426.2|106446|106421|12
1740476770000|2025-02-25 09:46:10|106446.8|106421.8|106446|106421|106446.8|106421.8|106446|106421|2
1740476780000|2025-02-25 09:46:20|106444|106419|106446.3|106421.3|106446.3|106421.3|106441.9|106416.9|8
1740476790000|2025-02-25 09:46:30|106447.8|106422.8|106452.3|106427.3|106452.5|106427.5|106447.8|106422.8|4
1740476800000|2025-02-25 09:46:40|106451.5|106426.5|106442.4|106417.4|106452.3|106427.3|106442.4|106417.4|16
1740476810000|2025-02-25 09:46:50|106443.7|106418.7|106441|106416|106446.7|106421.7|106441|106416|7
1740476820000|2025-02-25 09:47:00|106441.8|106416.8|106443.2|106418.2|106443.2|106418.2|106441|106416|8
1740476830000|2025-02-25 09:47:10|106442.4|106417.4|106443.2|106418.2|106443.2|106418.2|106441.1|106416.1|4
1740476840000|2025-02-25 09:47:20|106442.4|106417.4|106442.7|106417.7|106444|106419|106442.4|106417.4|5
1740476850000|2025-02-25 09:47:30|106441.4|106416.4|106445.5|106420.5|106449.3|106424.3|106441.4|106416.4|13
1740476860000|2025-02-25 09:47:40|106449.3|106424.3|106447.6|106422.6|106449.3|106424.3|106445.9|106420.9|7
1740476870000|2025-02-25 09:47:50|106448.7|106423.7|106451.8|106426.8|106451.8|106426.8|106447.5|106422.5|10
1740476880000|2025-02-25 09:48:00|106451|106426|106451|106426|106455.2|106430.2|106451|106426|7
1740476900000|2025-02-25 09:48:20|106449.3|106424.3|106447.9|106422.9|106450.8|106425.8|106440.5|106415.5|18
1740476910000|2025-02-25 09:48:30|106446.6|106421.6|106452.7|106427.7|106453.9|106428.9|106439.1|106414.1|24
1740476920000|2025-02-25 09:48:40|106451.4|106426.4|106458.8|106433.8|106458.8|106433.8|106449.7|106424.7|21
1740476930000|2025-02-25 09:48:50|106460.1|106435.1|106458|106433|106463.5|106438.5|106457.2|106432.2|20
1740476940000|2025-02-25 09:49:00|106459.4|106434.4|106459.2|106434.2|106462.4|106437.4|106459.2|106434.2|6
1740476950000|2025-02-25 09:49:10|106460.6|106435.6|106460.6|106435.6|106460.6|106435.6|106460.6|106435.6|1
1740476960000|2025-02-25 09:49:20|106459.4|106434.4|106457.6|106432.6|106459.4|106434.4|106451.6|106426.6|10
1740476970000|2025-02-25 09:49:30|106455.7|106430.7|106456.3|106431.3|106457.6|106432.6|106454|106429|9
1740476980000|2025-02-25 09:49:40|106458|106433|106457.2|106432.2|106463.9|106438.9|106455.9|106430.9|19
1740476990000|2025-02-25 09:49:50|106458|106433|106465.9|106440.9|106468|106443|106458|106433|11
1740477000000|2025-02-25 09:50:00|106465|106440|106470.3|106445.3|106470.3|106445.3|106460.6|106435.6|16
1740477010000|2025-02-25 09:50:10|106469.4|106444.4|106473|106448|106474.6|106449.6|106469.4|106444.4|8
1740477020000|2025-02-25 09:50:20|106472.2|106447.2|106459.4|106434.4|106480.7|106448|106458.3|106421.6|23
1740477030000|2025-02-25 09:50:30|106461.4|106436.4|106475.7|106450.7|106477.3|106452.3|106461.4|106436.4|20
1740477040000|2025-02-25 09:50:40|106474.5|106449.5|106473.2|106448.2|106475.8|106450.8|106472.5|106447.5|11
1740477050000|2025-02-25 09:50:50|106474|106449|106461.7|106436.7|106475.7|106450.7|106461.7|106436.7|14
1740477060000|2025-02-25 09:51:00|106464.2|106439.2|106460.9|106435.9|106467.3|106442.3|106460.9|106435.9|25
1740477070000|2025-02-25 09:51:10|106462.2|106437.2|106466.7|106441.7|106467.6|106442.6|106457.7|106432.7|14
1740477080000|2025-02-25 09:51:20|106465.7|106440.7|106466|106441|106468.3|106443.3|106463|106438|18
1740477090000|2025-02-25 09:51:30|106465.2|106440.2|106456.7|106431.7|106465.2|106440.2|106452.8|106427.8|20
1740477100000|2025-02-25 09:51:40|106457.6|106432.6|106459.3|106434.3|106462.3|106437.3|106457.6|106432.6|10
1740477110000|2025-02-25 09:51:50|106458.8|106433.8|106453|106428|106458.8|106433.8|106450.4|106425.4|9
1740477120000|2025-02-25 09:52:00|106453.9|106428.9|106453.6|106428.6|106455.4|106430.4|106452.3|106427.3|11
1740477130000|2025-02-25 09:52:10|106453.5|106428.5|106452.3|106427.3|106453.9|106428.9|106451.6|106426.6|6
1740477140000|2025-02-25 09:52:20|106450.6|106425.6|106452.6|106427.6|106453.4|106428.4|106450.6|106425.6|7
1740477150000|2025-02-25 09:52:30|106453.6|106428.6|106462.9|106437.9|106464.3|106439.3|106453.6|106428.6|11
1740477160000|2025-02-25 09:52:40|106464.6|106439.6|106462.1|106437.1|106464.6|106439.6|106462.1|106437.1|4
1740477170000|2025-02-25 09:52:50|106463.2|106438.2|106466.2|106441.2|106467.1|106442.1|106463.2|106438.2|9
1740477180000|2025-02-25 09:53:00|106465.4|106440.4|106464|106439|106465.4|106440.4|106461.5|106436.5|6
1740477190000|2025-02-25 09:53:10|106464.7|106439.7|106464.7|106439.7|106464.7|106439.7|106464.7|106439.7|1
1740477200000|2025-02-25 09:53:20|106463.9|106438.9|106471.1|106446.1|106471.1|106446.1|106459.7|106434.7|14
1740477210000|2025-02-25 09:53:30|106470.1|106445.1|106467.9|106442.9|106470.1|106445.1|106465.3|106440.3|11
1740477220000|2025-02-25 09:53:40|106470.4|106445.4|106468.4|106443.4|106472|106447|106468.4|106443.4|6
1740477230000|2025-02-25 09:53:50|106469.3|106444.3|106475.6|106450.6|106477.2|106452.2|106469.3|106444.3|8
1740477240000|2025-02-25 09:54:00|106477.6|106452.6|106472.4|106447.4|106477.6|106452.6|106471.5|106446.5|11
1740477250000|2025-02-25 09:54:10|106471.5|106446.5|106475.9|106450.9|106477.6|106452.6|106471.5|106446.5|5
1740477260000|2025-02-25 09:54:20|106474.8|106449.8|106476.5|106451.5|106480.1|106455.1|106474.8|106449.8|10
1740477270000|2025-02-25 09:54:30|106475.7|106450.7|106474.9|106449.9|106475.7|106450.7|106471.5|106446.5|11
1740477280000|2025-02-25 09:54:40|106473.2|106448.2|106473.9|106448.9|106484.4|106450.1|106470.5|106433.6|19
1740477290000|2025-02-25 09:54:50|106473.1|106448.1|106466.1|106441.1|106474.1|106449.1|106466.1|106441.1|18
1740477300000|2025-02-25 09:55:00|106463.7|106438.7|106466.4|106441.4|106468.9|106443.9|106461.1|106436.1|9
1740477310000|2025-02-25 09:55:10|106467.2|106442.2|106470|106445|106470|106445|106460.8|106435.8|16
1740477320000|2025-02-25 09:55:20|106469.1|106444.1|106470.5|106445.5|106475.7|106450.7|106469.1|106444.1|13
1740477330000|2025-02-25 09:55:30|106467.8|106442.8|106473.1|106448.1|106477.3|106452.3|106465.2|106440.2|20
1740477340000|2025-02-25 09:55:40|106472.2|106447.2|106476.3|106451.3|106476.3|106451.3|106472.2|106447.2|6
1740477350000|2025-02-25 09:55:50|106477.8|106452.8|106476.6|106451.6|106477.8|106452.8|106476.6|106451.6|2
1740477360000|2025-02-25 09:56:00|106475.8|106450.8|106473.1|106448.1|106475.8|106450.8|106471.3|106446.3|18
1740477370000|2025-02-25 09:56:10|106476.9|106451.9|106475|106450|106477.2|106452.2|106473.2|106448.2|15
1740477380000|2025-02-25 09:56:20|106474.9|106449.9|106475.9|106450.9|106479.1|106454.1|106472.8|106447.8|18
1740477390000|2025-02-25 09:56:30|106475|106450|106467.3|106442.3|106475|106450|106465.3|106440.3|14
1740477400000|2025-02-25 09:56:40|106466.4|106441.4|106465.5|106440.5|106466.4|106441.4|106462|106437|20
1740477410000|2025-02-25 09:56:50|106464.7|106439.7|106463.7|106438.7|106466.5|106441.5|106462.8|106437.8|10
1740477420000|2025-02-25 09:57:00|106463.3|106438.3|106463.7|106438.7|106464.5|106439.5|106462.8|106437.8|10
1740477430000|2025-02-25 09:57:10|106464.5|106439.5|106463.5|106438.5|106464.5|106439.5|106462.7|106437.7|10
1740477440000|2025-02-25 09:57:20|106464.5|106439.5|106464.5|106439.5|106468|106443|106462.9|106437.9|16
1740477450000|2025-02-25 09:57:30|106465.3|106440.3|106457.5|106432.5|106466.3|106441.3|106455.9|106430.9|26
1740477460000|2025-02-25 09:57:40|106456.7|106431.7|106461.1|106436.1|106461.1|106436.1|106454.3|106429.3|26
1740477470000|2025-02-25 09:57:50|106462|106437|106453.7|106428.7|106462|106437|106451.1|106426.1|24
1740477480000|2025-02-25 09:58:00|106454.4|106429.4|106453.5|106428.5|106454.4|106429.4|106449.2|106424.2|25
1740477490000|2025-02-25 09:58:10|106452.3|106427.3|106451.6|106426.6|106456|106431|106451.6|106426.6|22
1740477500000|2025-02-25 09:58:20|106452.4|106427.4|106461|106436|106462.2|106437.2|106452.4|106427.4|19
1740477510000|2025-02-25 09:58:30|106461.9|106436.9|106464.3|106439.3|106465.6|106440.6|106461.9|106436.9|10
1740477520000|2025-02-25 09:58:40|106465.1|106440.1|106465.9|106440.9|106468.1|106443.1|106465.1|106440.1|10
1740477530000|2025-02-25 09:58:50|106466.7|106441.7|106455.6|106430.6|106467.6|106442.6|106454.8|106429.8|18
1740477540000|2025-02-25 09:59:00|106454.8|106429.8|106448.2|106423.2|106454.8|106429.8|106443|106418|15
1740477550000|2025-02-25 09:59:10|106447.3|106422.3|106447|106422|106450|106425|106446|106421|27
1740477560000|2025-02-25 09:59:20|106447.9|106422.9|106441.7|106416.7|106447.9|106422.9|106438.9|106413.9|23
1740477570000|2025-02-25 09:59:30|106440.9|106415.9|106441.7|106416.7|106441.7|106416.7|106430.9|106405.9|20
1740477580000|2025-02-25 09:59:40|106442.5|106417.5|106441|106416|106446.1|106421.1|106440.2|106415.2|18
1740477590000|2025-02-25 09:59:50|106439.8|106414.8|106435.4|106410.4|106443|106418|106431.7|106406.7|22
1740477600000|2025-02-25 10:00:00|106435.7|106410.7|106430.9|106405.9|106441.1|106416.1|106430.8|106405.8|24
1740477610000|2025-02-25 10:00:10|106431.7|106406.7|106434|106409|106434|106409|106426.3|106401.3|15
1740477620000|2025-02-25 10:00:20|106433.2|106408.2|106431.8|106406.8|106433.2|106408.2|106430.9|106405.9|9
1740477630000|2025-02-25 10:00:30|106432.6|106407.6|106434.8|106409.8|106434.8|106409.8|106430.8|106405.8|17
1740477640000|2025-02-25 10:00:40|106435.1|106410.1|106439.2|106414.2|106440|106415|106434.3|106409.3|13
1740477650000|2025-02-25 10:00:50|106439.9|106414.9|106436.5|106411.5|106441|106416|106436.5|106411.5|10
1740477660000|2025-02-25 10:01:00|106434.9|106409.9|106463.8|106413.8|106463.8|106413.8|106433.9|106398.4|35
1740477670000|2025-02-25 10:01:10|106464.7|106414.7|106459.9|106409.9|106464.7|106414.7|106458.5|106408.5|8
1740477680000|2025-02-25 10:01:20|106461.2|106411.2|106464.6|106414.6|106465.5|106415.5|106461.2|106411.2|4
1740477690000|2025-02-25 10:01:30|106463.5|106413.5|106469.3|106419.3|106471.4|106436.3|106457.3|106413.5|14
1740477700000|2025-02-25 10:01:40|106471|106421|106457.4|106432.4|106475.8|106444.7|106456.6|106420.9|23
1740477710000|2025-02-25 10:01:50|106456|106431|106460.2|106410.2|106472|106431|106456|106409.3|16
1740477720000|2025-02-25 10:02:00|106461|106411|106468.2|106418.2|106471.5|106432.3|106452|106410.2|20
1740477730000|2025-02-25 10:02:10|106466.6|106416.6|106459.7|106434.7|106472.7|106437.3|106459.2|106416.6|15
1740477740000|2025-02-25 10:02:20|106460.5|106435.5|106463.8|106438.8|106463.8|106438.8|106458.9|106433.9|10
1740477750000|2025-02-25 10:02:30|106465.2|106440.2|106461|106436|106465.2|106440.2|106460.1|106435.1|11
1740477760000|2025-02-25 10:02:40|106458.5|106433.5|106455.2|106430.2|106461.8|106436.8|106453.5|106428.5|16
1740477770000|2025-02-25 10:02:50|106454|106429|106455.7|106430.7|106455.7|106430.7|106450.9|106425.9|21
1740477780000|2025-02-25 10:03:00|106453.5|106428.5|106451.2|106426.2|106456.5|106431.5|106451.2|106426.2|8
1740477790000|2025-02-25 10:03:10|106449.4|106424.4|106452|106427|106453.9|106428.9|106447.8|106422.8|11
1740477800000|2025-02-25 10:03:20|106452.8|106427.8|106460.1|106435.1|106461.3|106436.3|106452|106427|13
1740477810000|2025-02-25 10:03:30|106459.3|106434.3|106456.4|106431.4|106460.7|106435.7|106454.8|106429.8|20
1740477820000|2025-02-25 10:03:40|106454.8|106429.8|106457.5|106432.5|106458.5|106433.5|106452.6|106427.6|21
1740477830000|2025-02-25 10:03:50|106458.6|106433.6|106461.6|106436.6|106463.4|106438.4|106458.6|106433.6|9
1740477840000|2025-02-25 10:04:00|106463.3|106438.3|106471.3|106446.3|106473.9|106448.9|106463.3|106438.3|7
1740477850000|2025-02-25 10:04:10|106470.5|106445.5|106465.1|106440.1|106471.5|106446.5|106465.1|106440.1|18
1740477860000|2025-02-25 10:04:20|106466.8|106441.8|106470.9|106445.9|106472.3|106447.3|106466.7|106441.7|22
1740477870000|2025-02-25 10:04:30|106470.1|106445.1|106472.2|106447.2|106474.8|106449.8|106470.1|106445.1|10
1740477880000|2025-02-25 10:04:40|106472.9|106447.9|106473.1|106448.1|106473.8|106448.8|106472.1|106447.1|5
1740477890000|2025-02-25 10:04:50|106472.3|106447.3|106472.3|106447.3|106472.3|106447.3|106470.6|106445.6|5
1740477900000|2025-02-25 10:05:00|106473.3|106448.3|106476.1|106451.1|106477.1|106452.1|106473.3|106448.3|11
1740477910000|2025-02-25 10:05:10|106475.3|106450.3|106482.1|106457.1|106482.1|106457.1|106475.3|106450.3|12
1740477930000|2025-02-25 10:05:30|106483.1|106458.1|106483.1|106458.1|106483.1|106458.1|106482.2|106457.2|3
1740477940000|2025-02-25 10:05:40|106484|106459|106487.5|106462.5|106489.2|106464.2|106484|106459|5
1740477950000|2025-02-25 10:05:50|106486.7|106461.7|106481.3|106456.3|106486.7|106461.7|106479.7|106454.7|15
1740477960000|2025-02-25 10:06:00|106482.6|106457.6|106486.5|106461.5|106487.3|106462.3|106482.6|106457.6|6
1740477970000|2025-02-25 10:06:10|106488|106463|106485.9|106460.9|106488|106463|106485.9|106460.9|3
1740477980000|2025-02-25 10:06:20|106487|106462|106485.9|106460.9|106487|106462|106485.1|106460.1|4
1740477990000|2025-02-25 10:06:30|106484.8|106459.8|106486.1|106461.1|106486.3|106461.3|106484.4|106459.4|11
1740478000000|2025-02-25 10:06:40|106486.9|106461.9|106486.9|106461.9|106486.9|106461.9|106486.9|106461.9|1
1740478010000|2025-02-25 10:06:50|106488.6|106463.6|106486.6|106461.6|106488.9|106463.9|106486.6|106461.6|4
1740478020000|2025-02-25 10:07:00|106487.7|106462.7|106488.4|106463.4|106492|106467|106487.7|106462.7|4
1740478030000|2025-02-25 10:07:10|106487.5|106462.5|106488.5|106463.5|106491.1|106466.1|106486.6|106461.6|15
1740478040000|2025-02-25 10:07:20|106489.5|106464.5|106481|106456|106489.5|106464.5|106481|106456|12
1740478050000|2025-02-25 10:07:30|106482.4|106457.4|106483.3|106458.3|106483.3|106458.3|106481.4|106456.4|17
1740478060000|2025-02-25 10:07:40|106482.5|106457.5|106483|106458|106490.5|106465.5|106478.6|106453.6|20
1740478070000|2025-02-25 10:07:50|106482|106457|106488.1|106463.1|106488.1|106463.1|106481.1|106456.1|13
1740478080000|2025-02-25 10:08:00|106487.3|106462.3|106502|106452|106502|106462.3|106487.3|106449.3|6
1740478090000|2025-02-25 10:08:10|106500.2|106450.2|106488.6|106438.6|106500.2|106450.2|106486.8|106436.8|14
1740478100000|2025-02-25 10:08:20|106490.3|106440.3|106486.9|106436.9|106492|106442|106486.9|106436.9|17
1740478110000|2025-02-25 10:08:30|106488.6|106438.6|106490.3|106440.3|106490.3|106440.3|106488.6|106438.6|2
1740478120000|2025-02-25 10:08:40|106490|106440|106496.1|106446.1|106500.1|106463.6|106488.6|106440|13
1740478130000|2025-02-25 10:08:50|106494.4|106444.4|106500.9|106450.9|106506.2|106456.2|106494.4|106444.4|14
1740478140000|2025-02-25 10:09:00|106500.1|106450.1|106502.3|106452.3|106504.5|106454.5|106500.1|106450.1|15
1740478150000|2025-02-25 10:09:10|106501.3|106451.3|106497.5|106447.5|106501.6|106451.6|106497.5|106447.5|7
1740478160000|2025-02-25 10:09:20|106498.4|106448.4|106502.8|106452.8|106502.8|106463.5|106486.1|106448.4|9
1740478170000|2025-02-25 10:09:30|106500.8|106450.8|106496.5|106446.5|106502.5|106452.5|106496.5|106446.5|11
1740478180000|2025-02-25 10:09:40|106497.4|106447.4|106495.3|106445.3|106497.4|106447.4|106492.3|106442.3|17
1740478190000|2025-02-25 10:09:50|106494.6|106444.6|106498.2|106448.2|106498.2|106448.2|106494.6|106444.6|10
1740478200000|2025-02-25 10:10:00|106498|106448|106509.1|106459.1|106509.1|106472.1|106489.2|106447.4|24
1740478210000|2025-02-25 10:10:10|106510.2|106460.2|106516.8|106466.8|106520.4|106470.4|106509.9|106459.9|16
1740478220000|2025-02-25 10:10:20|106515.5|106465.5|106527.4|106477.4|106531|106481|106510.6|106460.6|21
1740478230000|2025-02-25 10:10:30|106528.7|106478.7|106510.4|106485.4|106529.6|106487.3|106510.4|106470.5|21
1740478240000|2025-02-25 10:10:40|106512.1|106487.1|106513.4|106463.4|106522.4|106487.1|106509|106462.3|10
1740478250000|2025-02-25 10:10:50|106512.6|106462.6|106499.2|106474.2|106520.8|106480.6|106499.2|106462.6|14
1740478260000|2025-02-25 10:11:00|106500.9|106475.9|106502.5|106477.5|106504.2|106479.2|106500.9|106475.9|6
1740478270000|2025-02-25 10:11:10|106503.4|106478.4|106507.5|106482.5|106513.3|106488.3|106502.5|106477.5|20
1740478280000|2025-02-25 10:11:20|106506.7|106481.7|106511.2|106486.2|106512.4|106487.4|106502.9|106477.9|26
1740478290000|2025-02-25 10:11:30|106510.4|106485.4|106504.7|106479.7|106511.2|106486.2|106502.8|106477.8|24
1740478300000|2025-02-25 10:11:40|106503.9|106478.9|106512.4|106487.4|106516.9|106491.9|106499.9|106474.9|25
1740478310000|2025-02-25 10:11:50|106513.9|106488.9|106500.4|106475.4|106523.7|106498.7|106499.6|106474.6|31
1740478320000|2025-02-25 10:12:00|106501.8|106476.8|106507.5|106482.5|106511.1|106486.1|106501.1|106476.1|20
1740478330000|2025-02-25 10:12:10|106509.2|106484.2|106498|106473|106510|106485|106496.5|106471.5|17
1740478340000|2025-02-25 10:12:20|106493.9|106468.9|106491.5|106466.5|106498.2|106473.2|106491.5|106466.5|17
1740478350000|2025-02-25 10:12:30|106492.3|106467.3|106492.9|106467.9|106496.1|106471.1|106488.8|106463.8|12
1740478360000|2025-02-25 10:12:40|106493.7|106468.7|106483.3|106458.3|106499.5|106474.5|106477.7|106452.7|21
1740478370000|2025-02-25 10:12:50|106484.2|106459.2|106480.8|106455.8|106485.4|106460.4|106476.6|106451.6|21
1740478380000|2025-02-25 10:13:00|106481.8|106456.8|106490.9|106465.9|106493.6|106468.6|106481.8|106456.8|19
1740478390000|2025-02-25 10:13:10|106490.1|106465.1|106491.2|106466.2|106492.9|106467.9|106487.7|106462.7|11
1740478400000|2025-02-25 10:13:20|106492|106467|106492|106467|106492|106467|106491.2|106466.2|7
1740478410000|2025-02-25 10:13:30|106492.9|106467.9|106496.4|106471.4|106496.4|106471.4|106492|106467|4
1740478420000|2025-02-25 10:13:40|106497.2|106472.2|106492|106467|106497.2|106472.2|106486.1|106461.1|21
1740478430000|2025-02-25 10:13:50|106491.2|106466.2|106493.1|106468.1|106493.2|106468.2|106489.1|106464.1|11
1740478440000|2025-02-25 10:14:00|106493.9|106468.9|106494.3|106469.3|106496.2|106471.2|106490.6|106465.6|13
1740478450000|2025-02-25 10:14:10|106495.3|106470.3|106498.8|106473.8|106498.9|106473.9|106491.9|106466.9|12
1740478460000|2025-02-25 10:14:20|106498|106473|106496.1|106471.1|106498|106473|106495.1|106470.1|5
1740478470000|2025-02-25 10:14:30|106496.9|106471.9|106498|106473|106499.8|106474.8|106496.9|106471.9|10
1740478480000|2025-02-25 10:14:40|106497.2|106472.2|106494.7|106469.7|106497.2|106472.2|106494.7|106469.7|4
1740478490000|2025-02-25 10:14:50|106495.5|106470.5|106495.9|106470.9|106498.8|106473.8|106491.9|106466.9|17
1740478510000|2025-02-25 10:15:10|106496.8|106471.8|106496|106471|106498.9|106473.9|106495.9|106470.9|14
1740478520000|2025-02-25 10:15:20|106498.4|106473.4|106488.1|106463.1|106498.4|106473.4|106488.1|106463.1|13
1740478530000|2025-02-25 10:15:30|106489.1|106464.1|106484|106459|106489.1|106464.1|106483.2|106458.2|7
1740478540000|2025-02-25 10:15:40|106483|106458|106478.7|106453.7|106484.8|106459.8|106478.6|106453.6|11
1740478550000|2025-02-25 10:15:50|106479.6|106454.6|106483.1|106458.1|106483.1|106458.1|106479.6|106454.6|10
1740478560000|2025-02-25 10:16:00|106482.2|106457.2|106475.2|106450.2|106483.1|106458.1|106474.1|106449.1|25
1740478570000|2025-02-25 10:16:10|106476.1|106451.1|106476.6|106451.6|106477.7|106452.7|106475.2|106450.2|11
1740478580000|2025-02-25 10:16:20|106475.7|106450.7|106476.4|106451.4|106478.2|106453.2|106474.1|106449.1|8
1740478590000|2025-02-25 10:16:30|106477.3|106452.3|106481.5|106456.5|106481.5|106456.5|106477.3|106452.3|12
1740478600000|2025-02-25 10:16:40|106482.4|106457.4|106499.2|106449.2|106500|106458.1|106482.4|106444.3|9
1740478610000|2025-02-25 10:16:50|106501|106451|106503.4|106453.4|106503.4|106453.4|106501|106451|7
1740478620000|2025-02-25 10:17:00|106505.1|106455.1|106505.1|106455.1|106508.9|106458.9|106504.4|106454.4|7
1740478630000|2025-02-25 10:17:10|106506.5|106456.5|106502.5|106452.5|106507.3|106457.3|106499.7|106449.7|16
1740478640000|2025-02-25 10:17:20|106501.6|106451.6|106487.8|106462.8|106501.6|106469|106486.5|106450.3|25
1740478650000|2025-02-25 10:17:30|106486.4|106461.4|106489.5|106464.5|106489.5|106464.5|106485.4|106460.4|13
1740478660000|2025-02-25 10:17:40|106491.1|106466.1|106492.1|106467.1|106493|106468|106491.1|106466.1|4
1740478670000|2025-02-25 10:17:50|106493|106468|106492.1|106467.1|106493|106468|106492.1|106467.1|6
1740478680000|2025-02-25 10:18:00|106493|106468|106491.3|106466.3|106494.1|106469.1|106490.4|106465.4|9
1740478690000|2025-02-25 10:18:10|106490|106465|106485.8|106460.8|106490|106465|106482.8|106457.8|9
1740478700000|2025-02-25 10:18:20|106486.5|106461.5|106487.5|106462.5|106488.3|106463.3|106486.5|106461.5|4
1740478710000|2025-02-25 10:18:30|106488.3|106463.3|106486.6|106461.6|106489.3|106464.3|106486.6|106461.6|5
1740478720000|2025-02-25 10:18:40|106485.7|106460.7|106487.2|106462.2|106487.3|106462.3|106485.7|106460.7|4
1740478730000|2025-02-25 10:18:50|106486.5|106461.5|106486.5|106461.5|106486.5|106461.5|106486.5|106461.5|1
1740478740000|2025-02-25 10:19:00|106487.3|106462.3|106488.9|106463.9|106490.6|106465.6|106487.3|106462.3|4
1740478750000|2025-02-25 10:19:10|106490.6|106465.6|106488.3|106463.3|106490.6|106465.6|106488.3|106463.3|5
1740478760000|2025-02-25 10:19:20|106489.9|106464.9|106501.2|106451.2|106501.2|106465.7|106486.5|106451.2|12
1740478770000|2025-02-25 10:19:30|106499.3|106449.3|106496.7|106446.7|106499.3|106449.3|106494.2|106444.2|8
1740478780000|2025-02-25 10:19:40|106495.9|106445.9|106495.9|106445.9|106495.9|106445.9|106495.9|106445.9|1
1740478790000|2025-02-25 10:19:50|106496.7|106446.7|106493.4|106443.4|106496.7|106446.7|106493.4|106443.4|6
1740478800000|2025-02-25 10:20:00|106494.2|106444.2|106489.1|106439.1|106498.5|106448.5|106486.2|106436.2|13
1740478810000|2025-02-25 10:20:10|106487.8|106437.8|106476.8|106451.8|106487.8|106452.7|106472.2|106437.8|15
1740478820000|2025-02-25 10:20:20|106475.8|106450.8|106492.9|106442.9|106497.4|106460.1|106470.4|106442.9|19
1740478830000|2025-02-25 10:20:30|106494.1|106444.1|106498.9|106448.9|106503.4|106453.4|106494.1|106444.1|9
1740478840000|2025-02-25 10:20:40|106497.6|106447.6|106500|106450|106500|106450|106497.6|106447.6|8
1740478850000|2025-02-25 10:20:50|106498.8|106448.8|106501.3|106451.3|106503.4|106453.4|106498.8|106448.8|4
1740478860000|2025-02-25 10:21:00|106500.1|106450.1|106494.3|106444.3|106501.3|106451.3|106492.6|106442.6|9
1740478870000|2025-02-25 10:21:10|106496.6|106446.6|106499.1|106449.1|106499.1|106449.1|106496.6|106446.6|3
1740478880000|2025-02-25 10:21:20|106497.9|106447.9|106494.9|106444.9|106497.9|106447.9|106494.6|106444.6|5
1740478890000|2025-02-25 10:21:30|106497.3|106447.3|106494.9|106444.9|106497.3|106447.3|106494.9|106444.9|2
1740478900000|2025-02-25 10:21:40|106495.3|106445.3|106495.2|106445.2|106497.1|106447.1|106493.9|106443.9|10
1740478910000|2025-02-25 10:21:50|106494.3|106444.3|106494.3|106444.3|106494.3|106444.3|106494.3|106444.3|1
1740478920000|2025-02-25 10:22:00|106493|106443|106498.5|106448.5|106498.5|106448.5|106493|106443|8
1740478930000|2025-02-25 10:22:10|106494.5|106444.5|106501.5|106451.5|106501.5|106451.5|106494.5|106444.5|7
1740478940000|2025-02-25 10:22:20|106503|106453|106502|106452|106508.9|106458.9|106502|106452|10
1740478950000|2025-02-25 10:22:30|106500.4|106450.4|106509.1|106459.1|106510.4|106460.4|106500.4|106450.4|21
1740478960000|2025-02-25 10:22:40|106512.4|106462.4|106520|106470|106523.5|106487.6|106506.3|106459.1|25
1740478970000|2025-02-25 10:22:50|106518.4|106468.4|106515.9|106465.9|106518.4|106468.4|106512.6|106462.6|10
1740478980000|2025-02-25 10:23:00|106517.5|106467.5|106514.5|106464.5|106517.5|106467.5|106514.5|106464.5|15
1740478990000|2025-02-25 10:23:10|106515.7|106465.7|106522.2|106472.2|106523.4|106473.4|106515.7|106465.7|13
1740479000000|2025-02-25 10:23:20|106523.4|106473.4|106525.9|106475.9|106526.7|106476.7|106523.4|106473.4|10
1740479010000|2025-02-25 10:23:30|106525.1|106475.1|106514.9|106464.9|106525.1|106475.1|106514.1|106464.1|13
1740479020000|2025-02-25 10:23:40|106515.8|106465.8|106524.8|106474.8|106524.8|106474.8|106514.9|106464.9|15
1740479030000|2025-02-25 10:23:50|106527.5|106477.5|106522.8|106472.8|106528.7|106478.7|106522.8|106472.8|12
1740479040000|2025-02-25 10:24:00|106520.4|106470.4|106503.7|106478.7|106524.7|106482.5|106502.9|106468.4|22
1740479050000|2025-02-25 10:24:10|106502.9|106477.9|106512.6|106487.6|106513.5|106488.5|106501.2|106476.2|15
1740479060000|2025-02-25 10:24:20|106512|106487|106506.6|106481.6|106512.6|106487.6|106504.6|106479.6|13
1740479070000|2025-02-25 10:24:30|106504.6|106479.6|106506.6|106481.6|106506.6|106481.6|106504.6|106479.6|2
1740479080000|2025-02-25 10:24:40|106507.3|106482.3|106511.6|106486.6|106512|106487|106504.2|106479.2|9
1740479090000|2025-02-25 10:24:50|106510.6|106485.6|106507.1|106482.1|106510.6|106485.6|106505.8|106480.8|15
1740479100000|2025-02-25 10:25:00|106506.3|106481.3|106511.6|106486.6|106511.6|106486.6|106506.3|106481.3|16
1740479110000|2025-02-25 10:25:10|106510.8|106485.8|106507.3|106482.3|106514.1|106489.1|106507.3|106482.3|14
1740479120000|2025-02-25 10:25:20|106505.6|106480.6|106503.1|106478.1|106507.3|106482.3|106501.1|106476.1|12
1740479130000|2025-02-25 10:25:30|106503.9|106478.9|106503.9|106478.9|106503.9|106478.9|106503.1|106478.1|3
1740479140000|2025-02-25 10:25:40|106503.1|106478.1|106501.1|106476.1|106503.1|106478.1|106497.4|106472.4|8
1740479150000|2025-02-25 10:25:50|106500.3|106475.3|106496.8|106471.8|106500.4|106475.4|106496.8|106471.8|10
1740479160000|2025-02-25 10:26:00|106497.6|106472.6|106485.4|106460.4|106499.3|106474.3|106481.2|106456.2|17
1740479180000|2025-02-25 10:26:20|106484|106459|106480.1|106455.1|106487.1|106462.1|106475.8|106450.8|15
1740479190000|2025-02-25 10:26:30|106492.1|106442.1|106496.3|106446.3|106496.9|106446.9|106492.1|106442.1|4
1740479200000|2025-02-25 10:26:40|106496.9|106446.9|106494.5|106444.5|106496.9|106446.9|106494.5|106444.5|3
1740479210000|2025-02-25 10:26:50|106493.2|106443.2|106494.9|106444.9|106494.9|106444.9|106491.2|106441.2|6
1740479220000|2025-02-25 10:27:00|106495.7|106445.7|106500.7|106450.7|106505.3|106455.3|106495.7|106445.7|15
1740479230000|2025-02-25 10:27:10|106499.8|106449.8|106499.8|106449.8|106501.7|106451.7|106499.8|106449.8|5
1740479240000|2025-02-25 10:27:20|106498.7|106448.7|106496.8|106446.8|106504|106454|106496.8|106446.8|12
1740479250000|2025-02-25 10:27:30|106494.7|106444.7|106462.5|106437.5|106494.7|106445.8|106462.5|106422.9|21
1740479260000|2025-02-25 10:27:40|106463.7|106438.7|106463.6|106438.6|106464.7|106439.7|106461.4|106436.4|14
1740479270000|2025-02-25 10:27:50|106464.5|106439.5|106467.2|106442.2|106469.2|106444.2|106464.5|106439.5|10
1740479280000|2025-02-25 10:28:00|106467.9|106442.9|106468|106443|106471.1|106446.1|106465.3|106440.3|16
1740479290000|2025-02-25 10:28:10|106466.5|106441.5|106472.2|106447.2|106472.2|106447.2|106465.3|106440.3|15
1740479300000|2025-02-25 10:28:20|106471.3|106446.3|106465.4|106440.4|106471.3|106446.3|106465.4|106440.4|13
1740479310000|2025-02-25 10:28:30|106466.2|106441.2|106467.5|106442.5|106472.4|106447.4|106466.2|106441.2|20
1740479320000|2025-02-25 10:28:40|106465.7|106440.7|106466.6|106441.6|106466.6|106441.6|106464.8|106439.8|6
1740479330000|2025-02-25 10:28:50|106467.4|106442.4|106464.9|106439.9|106467.4|106442.4|106464.9|106439.9|8
1740479340000|2025-02-25 10:29:00|106465.6|106440.6|106463.1|106438.1|106465.6|106440.6|106463.1|106438.1|4
1740479350000|2025-02-25 10:29:10|106464|106439|106460.8|106435.8|106464|106439|106459.7|106434.7|7
1740479360000|2025-02-25 10:29:20|106462.5|106437.5|106465.4|106440.4|106465.4|106440.4|106460.8|106435.8|11
1740479370000|2025-02-25 10:29:30|106464.6|106439.6|106463|106438|106465.4|106440.4|106461.3|106436.3|7
1740479380000|2025-02-25 10:29:40|106462.2|106437.2|106460.4|106435.4|106464|106439|106460.4|106435.4|29
1740479390000|2025-02-25 10:29:50|106461.3|106436.3|106459.5|106434.5|106461.4|106436.4|106459.5|106434.5|19
1740479400000|2025-02-25 10:30:00|106458.7|106433.7|106458.7|106433.7|106460.4|106435.4|106457.8|106432.8|11
1740479410000|2025-02-25 10:30:10|106459.6|106434.6|106460|106435|106462.8|106437.8|106459.6|106434.6|8
1740479420000|2025-02-25 10:30:20|106458.9|106433.9|106463.5|106438.5|106468.5|106443.5|106456.3|106431.3|19
1740479430000|2025-02-25 10:30:30|106462.6|106437.6|106453.4|106428.4|106462.6|106437.6|106453.4|106428.4|6
1740479440000|2025-02-25 10:30:40|106452.7|106427.7|106448.8|106423.8|106453.4|106428.4|106445.6|106420.6|21
1740479450000|2025-02-25 10:30:50|106448|106423|106450.8|106425.8|106451.6|106426.6|106448|106423|4
1740479460000|2025-02-25 10:31:00|106450|106425|106449.8|106424.8|106450.7|106425.7|106449.8|106424.8|3
1740479470000|2025-02-25 10:31:10|106450.6|106425.6|106450.9|106425.9|106451.8|106426.8|106450|106425|9
1740479480000|2025-02-25 10:31:20|106450.2|106425.2|106462.2|106412.2|106462.2|106425.2|106449.2|106412.2|5
1740479500000|2025-02-25 10:31:40|106460.5|106410.5|106459.3|106409.3|106462.7|106412.7|106457.7|106407.7|6
1740479510000|2025-02-25 10:31:50|106458.3|106408.3|106443.6|106418.6|106458.3|106419.4|106443.6|106404.9|10
1740479520000|2025-02-25 10:32:00|106444.4|106419.4|106449.4|106424.4|106450.2|106425.2|106443.6|106418.6|16
1740479530000|2025-02-25 10:32:10|106450.4|106425.4|106449.4|106424.4|106450.4|106425.4|106449.4|106424.4|4
1740479540000|2025-02-25 10:32:20|106448.5|106423.5|106444.8|106419.8|106448.5|106423.5|106443.2|106418.2|5
1740479550000|2025-02-25 10:32:30|106445.7|106420.7|106442.2|106417.2|106446.6|106421.6|106442.2|106417.2|12
1740479560000|2025-02-25 10:32:40|106441.4|106416.4|106453.2|106428.2|106453.2|106428.2|106441.4|106416.4|13
1740479570000|2025-02-25 10:32:50|106454.2|106429.2|106442|106417|106457.5|106432.5|106440.8|106415.8|23
1740479580000|2025-02-25 10:33:00|106442.9|106417.9|106444.7|106419.7|106445.4|106420.4|106442.9|106417.9|6
1740479590000|2025-02-25 10:33:10|106445.7|106420.7|106449.9|106424.9|106451.6|106426.6|106445.7|106420.7|13
1740479600000|2025-02-25 10:33:20|106449.3|106424.3|106452.8|106427.8|106453.6|106428.6|106445.1|106420.1|14
1740479610000|2025-02-25 10:33:30|106453.7|106428.7|106449.8|106424.8|106453.7|106428.7|106449|106424|10
1740479620000|2025-02-25 10:33:40|106449|106424|106439.1|106414.1|106449.8|106424.8|106437.4|106412.4|21
1740479630000|2025-02-25 10:33:50|106438|106413|106429.9|106404.9|106438|106413|106428.2|106403.2|10
1740479640000|2025-02-25 10:34:00|106429|106404|106429.1|106404.1|106432.3|106407.3|106428.3|106403.3|9
1740479650000|2025-02-25 10:34:10|106430.1|106405.1|106434.1|106409.1|106435.3|106410.3|106426.1|106401.1|10
1740479660000|2025-02-25 10:34:20|106432.5|106407.5|106434.4|106409.4|106434.4|106409.4|106430.8|106405.8|5
1740479670000|2025-02-25 10:34:30|106433.6|106408.6|106453.4|106403.4|106456.9|106418.1|106433.2|106403.4|14
1740479680000|2025-02-25 10:34:40|106456.9|106406.9|106451.1|106401.1|106456.9|106406.9|106448.2|106398.2|10
1740479690000|2025-02-25 10:34:50|106449.9|106399.9|106454.1|106404.1|106455.4|106405.4|106449.9|106399.9|6
1740479700000|2025-02-25 10:35:00|106456.1|106406.1|106454.8|106404.8|106456.1|106406.1|106454.1|106404.1|3
1740479720000|2025-02-25 10:35:20|106441.3|106416.3|106458.4|106433.4|106459.9|106434.9|106441.3|106416.3|19
1740479730000|2025-02-25 10:35:30|106459.9|106434.9|106453.7|106428.7|106459.9|106434.9|106450.4|106425.4|9
1740479740000|2025-02-25 10:35:40|106452.9|106427.9|106455.6|106430.6|106455.6|106430.6|106452.9|106427.9|5
1740479750000|2025-02-25 10:35:50|106454.7|106429.7|106450.3|106425.3|106454.7|106429.7|106448.6|106423.6|21
1740479760000|2025-02-25 10:36:00|106451.9|106426.9|106453.1|106428.1|106453.1|106428.1|106450.3|106425.3|12
1740479770000|2025-02-25 10:36:10|106453.9|106428.9|106453.9|106428.9|106454.8|106429.8|106453.9|106428.9|3
1740479780000|2025-02-25 10:36:20|106454.9|106429.9|106458.2|106433.2|106463.8|106438.8|106454.9|106429.9|15
1740479790000|2025-02-25 10:36:30|106456.5|106431.5|106458.3|106433.3|106458.3|106433.3|106455.8|106430.8|6
1740479800000|2025-02-25 10:36:40|106460.8|106435.8|106463.8|106438.8|106467|106442|106460.8|106435.8|18
1740479810000|2025-02-25 10:36:50|106464.6|106439.6|106464.3|106439.3|106465.8|106440.8|106461.8|106436.8|18
1740479820000|2025-02-25 10:37:00|106465.4|106440.4|106465.5|106440.5|106466.3|106441.3|106465.4|106440.4|3
1740479830000|2025-02-25 10:37:10|106464.6|106439.6|106464.6|106439.6|106465.5|106440.5|106464.6|106439.6|3
1740479840000|2025-02-25 10:37:20|106463.8|106438.8|106465.3|106440.3|106465.3|106440.3|106461.9|106436.9|5
1740479850000|2025-02-25 10:37:30|106466.1|106441.1|106464.4|106439.4|106466.1|106441.1|106464.4|106439.4|5
1740479860000|2025-02-25 10:37:40|106465.2|106440.2|106463.9|106438.9|106466.8|106441.8|106463.9|106438.9|5
1740479870000|2025-02-25 10:37:50|106464.8|106439.8|106465|106440|106467.5|106442.5|106464.1|106439.1|13
1740479880000|2025-02-25 10:38:00|106464.1|106439.1|106464.1|106439.1|106465|106440|106463.9|106438.9|7
1740479890000|2025-02-25 10:38:10|106465|106440|106465|106440|106465|106440|106463.4|106438.4|5
1740479900000|2025-02-25 10:38:20|106464.2|106439.2|106464|106439|106464.2|106439.2|106462.4|106437.4|4
1740479910000|2025-02-25 10:38:30|106464.9|106439.9|106465.8|106440.8|106468.2|106443.2|106463.2|106438.2|9
1740479920000|2025-02-25 10:38:40|106466.6|106441.6|106463.9|106438.9|106466.6|106441.6|106463.9|106438.9|6
1740479930000|2025-02-25 10:38:50|106463.1|106438.1|106464.8|106439.8|106465.6|106440.6|106463.1|106438.1|5
1740479940000|2025-02-25 10:39:00|106465.7|106440.7|106466.5|106441.5|106467.3|106442.3|106465.7|106440.7|8
1740479950000|2025-02-25 10:39:10|106467.4|106442.4|106466.8|106441.8|106471.1|106446.1|106465.8|106440.8|10
1740479960000|2025-02-25 10:39:20|106465.8|106440.8|106466|106441|106466|106441|106464.2|106439.2|4
1740479970000|2025-02-25 10:39:30|106466.8|106441.8|106467|106442|106467|106442|106461|106436|10
1740479980000|2025-02-25 10:39:40|106468.1|106443.1|106465.2|106440.2|106468.1|106443.1|106465.2|106440.2|4
1740479990000|2025-02-25 10:39:50|106464|106439|106454|106429|106464|106439|106453.1|106428.1|17
1740480000000|2025-02-25 10:40:00|106454.8|106429.8|106454|106429|106454.8|106429.8|106453.2|106428.2|4
1740480010000|2025-02-25 10:40:10|106453.2|106428.2|106446.6|106421.6|106453.2|106428.2|106443.9|106418.9|9
1740480020000|2025-02-25 10:40:20|106445.6|106420.6|106443.7|106418.7|106449.5|106424.5|106442.4|106417.4|23
1740480030000|2025-02-25 10:40:30|106444.6|106419.6|106443.8|106418.8|106444.6|106419.6|106442.2|106417.2|14
1740480040000|2025-02-25 10:40:40|106442.9|106417.9|106449.1|106424.1|106450|106425|106442.9|106417.9|13
1740480050000|2025-02-25 10:40:50|106449.9|106424.9|106450|106425|106450|106425|106448|106423|7
1740480060000|2025-02-25 10:41:00|106450.8|106425.8|106446.4|106421.4|106450.8|106425.8|106444.5|106419.5|13
1740480070000|2025-02-25 10:41:10|106448|106423|106445.2|106420.2|106448.6|106423.6|106442.7|106417.7|18
1740480080000|2025-02-25 10:41:20|106444.2|106419.2|106418.8|106393.8|106444.2|106419.2|106416|106391|14
1740480090000|2025-02-25 10:41:30|106420.4|106395.4|106423|106398|106424.3|106399.3|106416.3|106391.3|24
1740480100000|2025-02-25 10:41:40|106425|106400|106416.3|106391.3|106425|106400|106414.2|106389.2|13
1740480110000|2025-02-25 10:41:50|106417.1|106392.1|106416.3|106391.3|106418|106393|106416.3|106391.3|14
1740480120000|2025-02-25 10:42:00|106417.1|106392.1|106414|106389|106420.2|106395.2|106412.1|106387.1|18
1740480130000|2025-02-25 10:42:10|106413|106388|106410.4|106385.4|106413|106388|106408.6|106383.6|10
1740480140000|2025-02-25 10:42:20|106412.6|106387.6|106422.4|106372.4|106428.4|106387.6|106412.6|106372.4|7
1740480150000|2025-02-25 10:42:30|106423.1|106373.1|106427.6|106377.6|106427.6|106377.6|106422.2|106372.2|8
1740480160000|2025-02-25 10:42:40|106426.7|106376.7|106423.7|106373.7|106427.6|106377.6|106421.7|106371.7|14
1740480180000|2025-02-25 10:43:00|106422.9|106372.9|106425.3|106375.3|106426.4|106376.4|106422.9|106372.9|5
1740480190000|2025-02-25 10:43:10|106423.4|106373.4|106425.2|106375.2|106425.4|106375.4|106419.5|106369.5|15
1740480200000|2025-02-25 10:43:20|106426.1|106376.1|106425.2|106375.2|106427.6|106377.6|106425.2|106375.2|6
1740480210000|2025-02-25 10:43:30|106424|106374|106429.2|106379.2|106429.2|106379.2|106420.1|106370.1|13
1740480220000|2025-02-25 10:43:40|106430.4|106380.4|106428.2|106378.2|106430.4|106380.4|106427.3|106377.3|10
1740480230000|2025-02-25 10:43:50|106427.3|106377.3|106432.4|106382.4|106432.4|106382.4|106427.3|106377.3|10
1740480240000|2025-02-25 10:44:00|106430|106380|106430.5|106380.5|106432.5|106382.5|106428.4|106378.4|5
1740480250000|2025-02-25 10:44:10|106431.3|106381.3|106432.3|106382.3|106435.3|106385.3|106426.3|106376.3|17
1740480260000|2025-02-25 10:44:20|106429.2|106379.2|106430.8|106380.8|106439.9|106393.3|106418.3|106378.2|14
1740480270000|2025-02-25 10:44:30|106418.3|106393.3|106433.9|106383.9|106434.7|106394.1|106418.3|106383.1|6
1740480280000|2025-02-25 10:44:40|106433.1|106383.1|106431.9|106381.9|106433.3|106383.3|106425.4|106375.4|11
1740480290000|2025-02-25 10:44:50|106433|106383|106428.1|106378.1|106433|106383|106423.3|106373.3|15
1740480300000|2025-02-25 10:45:00|106425.6|106375.6|106434.9|106384.9|106434.9|106384.9|106425.6|106375.6|16
1740480310000|2025-02-25 10:45:10|106434.1|106384.1|106435.7|106385.7|106435.7|106385.7|106434.1|106384.1|21
1740480320000|2025-02-25 10:45:20|106434.1|106384.1|106419.4|106394.4|106438.3|106394.4|106413.8|106374.6|14
1740480330000|2025-02-25 10:45:30|106420.2|106395.2|106425.8|106375.8|106431.9|106395.2|106419.4|106375.8|8
1740480340000|2025-02-25 10:45:40|106425.5|106375.5|106424.5|106374.5|106431|106381|106422.7|106372.7|9
1740480350000|2025-02-25 10:45:50|106427.6|106377.6|106426.7|106376.7|106427.6|106377.6|106426.7|106376.7|2
1740480360000|2025-02-25 10:46:00|106427.7|106377.7|106417.6|106392.6|106428.6|106393.7|106416.6|106377.7|7
1740480370000|2025-02-25 10:46:10|106419.7|106394.7|106416.5|106391.5|106421.4|106396.4|106416.5|106391.5|9
1740480380000|2025-02-25 10:46:20|106416.4|106391.4|106421.4|106396.4|106421.4|106396.4|106416.4|106391.4|3
1740480390000|2025-02-25 10:46:30|106418|106393|106439.9|106389.9|106440|106394.3|106417.8|106385.6|12
1740480400000|2025-02-25 10:46:40|106440.6|106390.6|106420.7|106395.7|106440.6|106403.1|106420.6|106390.6|7
1740480410000|2025-02-25 10:46:50|106419.7|106394.7|106419.8|106394.8|106421.2|106396.2|106415.9|106390.9|17
1740480420000|2025-02-25 10:47:00|106416.3|106391.3|106430.2|106405.2|106430.7|106405.7|106416.3|106391.3|16
1740480430000|2025-02-25 10:47:10|106430.5|106405.5|106428.7|106403.7|106430.5|106405.5|106428.7|106403.7|7
1740480440000|2025-02-25 10:47:20|106427.9|106402.9|106425.6|106400.6|106433.7|106408.7|106425.6|106400.6|15
1740480450000|2025-02-25 10:47:30|106424.7|106399.7|106435|106410|106436.9|106411.9|106423.2|106398.2|14
1740480460000|2025-02-25 10:47:40|106435.9|106410.9|106432.6|106407.6|106438.4|106413.4|106431.1|106406.1|9
1740480470000|2025-02-25 10:47:50|106431.8|106406.8|106426.7|106401.7|106431.9|106406.9|106426.4|106401.4|10
1740480480000|2025-02-25 10:48:00|106430.4|106405.4|106427.2|106402.2|106432.5|106407.5|106421.8|106396.8|11
1740480490000|2025-02-25 10:48:10|106428.7|106403.7|106429.8|106404.8|106429.8|106404.8|106427.5|106402.5|4
1740480500000|2025-02-25 10:48:20|106430.9|106405.9|106421.8|106396.8|106430.9|106405.9|106421.8|106396.8|4
1740480510000|2025-02-25 10:48:30|106420.6|106395.6|106429|106404|106429|106404|106420.6|106395.6|5
1740480520000|2025-02-25 10:48:40|106430.1|106405.1|106430.1|106405.1|106430.1|106405.1|106425.3|106400.3|3
1740480530000|2025-02-25 10:48:50|106429|106404|106430.3|106405.3|106430.3|106405.3|106423.9|106398.9|8
1740480540000|2025-02-25 10:49:00|106429.2|106404.2|106425.6|106400.6|106429.2|106404.2|106423.2|106398.2|11
1740480550000|2025-02-25 10:49:10|106427.8|106402.8|106426.2|106401.2|106427.8|106402.8|106425.9|106400.9|6
1740480560000|2025-02-25 10:49:20|106420.8|106395.8|106420.8|106395.8|106426.2|106401.2|106420.8|106395.8|7
1740480570000|2025-02-25 10:49:30|106419.9|106394.9|106428.2|106403.2|106428.7|106403.7|106419.9|106394.9|13
1740480580000|2025-02-25 10:49:40|106427.2|106402.2|106427.2|106402.2|106427.2|106402.2|106422.4|106397.4|5
1740480590000|2025-02-25 10:49:50|106428.4|106403.4|106433.8|106408.8|106437.1|106412.1|106428.1|106403.1|15
1740480600000|2025-02-25 10:50:00|106434.7|106409.7|106429.4|106404.4|106434.8|106409.8|106427.7|106402.7|20
1740480610000|2025-02-25 10:50:10|106428.5|106403.5|106440.8|106390.8|106441.6|106415.9|106425.8|106388.4|22
1740480620000|2025-02-25 10:50:20|106439.4|106389.4|106444.7|106394.7|106444.7|106394.7|106439.1|106389.1|6
1740480630000|2025-02-25 10:50:30|106444.5|106394.5|106436.1|106386.1|106451.6|106401.6|106436.1|106386.1|20
1740480640000|2025-02-25 10:50:40|106435.4|106385.4|106441|106391|106442.7|106392.7|106435.4|106385.4|13
1740480650000|2025-02-25 10:50:50|106439.4|106389.4|106443.9|106393.9|106443.9|106393.9|106438.1|106388.1|7
1740480660000|2025-02-25 10:51:00|106445.3|106395.3|106423.7|106398.7|106449.3|106408.6|106423.1|106388.6|23
1740480670000|2025-02-25 10:51:10|106424.3|106399.3|106423|106398|106424.3|106399.3|106423|106398|2
1740480680000|2025-02-25 10:51:20|106422.3|106397.3|106423.1|106398.1|106423.1|106398.1|106420.6|106395.6|4
1740480690000|2025-02-25 10:51:30|106424.3|106399.3|106423.3|106398.3|106424.3|106399.3|106421.7|106396.7|6
1740480700000|2025-02-25 10:51:40|106420.3|106395.3|106423.3|106398.3|106423.3|106398.3|106420.3|106395.3|2
1740480710000|2025-02-25 10:51:50|106420.3|106395.3|106425.9|106400.9|106425.9|106400.9|106420.3|106395.3|5
1740480720000|2025-02-25 10:52:00|106425.1|106400.1|106413.8|106388.8|106425.1|106400.1|106413.8|106388.8|16
1740480730000|2025-02-25 10:52:10|106414.6|106389.6|106416.3|106391.3|106418.8|106393.8|106413.8|106388.8|16
1740480740000|2025-02-25 10:52:20|106417.1|106392.1|106416.6|106391.6|106418.3|106393.3|106416.6|106391.6|5
1740480750000|2025-02-25 10:52:30|106417.5|106392.5|106413.5|106388.5|106418.3|106393.3|106413.5|106388.5|11
1740480760000|2025-02-25 10:52:40|106414.3|106389.3|106414.3|106389.3|106414.3|106389.3|106414.3|106389.3|1
1740480770000|2025-02-25 10:52:50|106413.4|106388.4|106415.3|106390.3|106416.9|106391.9|106413.4|106388.4|7
1740480780000|2025-02-25 10:53:00|106414.3|106389.3|106413.5|106388.5|106417|106392|106413.5|106388.5|9
1740480790000|2025-02-25 10:53:10|106412.7|106387.7|106413.5|106388.5|106413.5|106388.5|106412.7|106387.7|8
1740480800000|2025-02-25 10:53:20|106414.3|106389.3|106416.4|106391.4|106417.3|106392.3|106413.5|106388.5|11
1740480810000|2025-02-25 10:53:30|106417.2|106392.2|106420.6|106395.6|106421.5|106396.5|106413.9|106388.9|14
1740480820000|2025-02-25 10:53:40|106419.8|106394.8|106418.1|106393.1|106419.8|106394.8|106418.1|106393.1|3
1740480830000|2025-02-25 10:53:50|106417.3|106392.3|106418.1|106393.1|106418.1|106393.1|106413.7|106388.7|15
1740480840000|2025-02-25 10:54:00|106419|106394|106419|106394|106419|106394|106419|106394|1
1740480850000|2025-02-25 10:54:10|106418.1|106393.1|106414|106389|106418.1|106393.1|106414|106389|10
1740480860000|2025-02-25 10:54:20|106413.1|106388.1|106412.4|106387.4|106414.1|106389.1|106412.4|106387.4|4
1740480870000|2025-02-25 10:54:30|106413.3|106388.3|106410.1|106385.1|106415|106390|106410.1|106385.1|10
1740480880000|2025-02-25 10:54:40|106411.4|106386.4|106415.1|106390.1|106415.1|106390.1|106411.4|106386.4|12
1740480890000|2025-02-25 10:54:50|106416|106391|106415.1|106390.1|106416|106391|106415.1|106390.1|2
1740480900000|2025-02-25 10:55:00|106413.5|106388.5|106408.9|106383.9|106415.1|106390.1|106408.9|106383.9|7
1740480910000|2025-02-25 10:55:10|106408.1|106383.1|106407|106382|106409|106384|106407|106382|4
1740480920000|2025-02-25 10:55:20|106406.1|106381.1|106408.4|106383.4|106410.4|106385.4|106401.8|106376.8|13
1740480930000|2025-02-25 10:55:30|106411.1|106386.1|106411.3|106386.3|106411.6|106386.6|106408.6|106383.6|6
1740480940000|2025-02-25 10:55:40|106410.5|106385.5|106417|106392|106417.9|106392.9|106409.6|106384.6|14
1740480950000|2025-02-25 10:55:50|106416.7|106391.7|106427.1|106402.1|106433.5|106402.1|106415|106383.5|22
1740480960000|2025-02-25 10:56:00|106426.3|106401.3|106435.7|106410.7|106435.7|106410.7|106419.5|106394.5|13
1740480970000|2025-02-25 10:56:10|106436.7|106411.7|106444.2|106419.2|106446|106421|106436.7|106411.7|21
1740480980000|2025-02-25 10:56:20|106447.1|106422.1|106437.5|106412.5|106447.1|106422.1|106436.6|106411.6|19
1740480990000|2025-02-25 10:56:30|106437.1|106412.1|106430.5|106405.5|106438.6|106413.6|106427.1|106402.1|16
1740481000000|2025-02-25 10:56:40|106429.7|106404.7|106426.6|106401.6|106429.7|106404.7|106420.5|106395.5|20
1740481010000|2025-02-25 10:56:50|106427.2|106402.2|106419.4|106394.4|106427.2|106402.2|106418.7|106393.7|26
1740481020000|2025-02-25 10:57:00|106418.5|106393.5|106422.1|106397.1|106422.1|106397.1|106418.5|106393.5|7
1740481030000|2025-02-25 10:57:10|106422.3|106397.3|106421.2|106396.2|106423.1|106398.1|106419.8|106394.8|12
1740481040000|2025-02-25 10:57:20|106419.5|106394.5|106419.5|106394.5|106419.5|106394.5|106419.5|106394.5|1
1740481050000|2025-02-25 10:57:30|106420.4|106395.4|106425.5|106400.5|106427|106402|106420.4|106395.4|16
1740481060000|2025-02-25 10:57:40|106426.8|106401.8|106428.2|106403.2|106428.2|106403.2|106425.7|106400.7|4
1740481070000|2025-02-25 10:57:50|106427.2|106402.2|106430.5|106405.5|106430.5|106405.5|106425.9|106400.9|12
1740481080000|2025-02-25 10:58:00|106430.8|106405.8|106429.7|106404.7|106437.5|106412.5|106426.5|106401.5|24
1740481090000|2025-02-25 10:58:10|106428.6|106403.6|106426.6|106401.6|106431.1|106406.1|106424.2|106399.2|22
1740481100000|2025-02-25 10:58:20|106425.6|106400.6|106425.1|106400.1|106430.4|106405.4|106422.6|106397.6|23
1740481110000|2025-02-25 10:58:30|106426.6|106401.6|106425.8|106400.8|106430|106405|106423.1|106398.1|21
1740481120000|2025-02-25 10:58:40|106426.1|106401.1|106431.6|106406.6|106431.6|106406.6|106421.4|106396.4|30
1740481130000|2025-02-25 10:58:50|106431|106406|106424.1|106399.1|106431.6|106406.6|106421.5|106396.5|18
1740481140000|2025-02-25 10:59:00|106424.3|106399.3|106434.3|106384.3|106437.8|106400.1|106424.3|106380.8|33
1740481150000|2025-02-25 10:59:10|106435.6|106385.6|106438.6|106388.6|106441|106391|106433.6|106383.6|27
1740481160000|2025-02-25 10:59:20|106439.4|106389.4|106441.2|106391.2|106443.4|106393.4|106437.9|106387.9|21
1740481170000|2025-02-25 10:59:30|106439.2|106389.2|106441.1|106391.1|106444.3|106394.3|106437.7|106387.7|21
1740481180000|2025-02-25 10:59:40|106442.4|106392.4|106446.6|106396.6|106446.6|106396.6|106440.8|106390.8|17
1740481190000|2025-02-25 10:59:50|106444.1|106394.1|106442|106392|106450.3|106400.3|106438.2|106388.2|36
1740481200000|2025-02-25 11:00:00|106446.6|106396.6|106434.9|106409.9|106447|106412.2|106430.3|106396.6|28
1740481210000|2025-02-25 11:00:10|106435.7|106410.7|106432.6|106407.6|106436.8|106411.8|106430.4|106405.4|21
1740481220000|2025-02-25 11:00:20|106433.5|106408.5|106438.1|106413.1|106438.1|106413.1|106432.4|106407.4|15
1740481230000|2025-02-25 11:00:30|106439.1|106414.1|106436.8|106411.8|106441|106416|106433.9|106408.9|30
1740481240000|2025-02-25 11:00:40|106435.4|106410.4|106439.6|106414.6|106444|106419|106435.4|106410.4|17
1740481250000|2025-02-25 11:00:50|106435.2|106410.2|106437|106412|106441.7|106416.7|106435.2|106410.2|6
1740481260000|2025-02-25 11:01:00|106441.7|106416.7|106458.8|106433.8|106459.7|106434.7|106436.9|106411.9|32
1740481270000|2025-02-25 11:01:10|106457.3|106432.3|106473.7|106448.7|106479.4|106451.7|106456.3|106429.4|49
1740481280000|2025-02-25 11:01:20|106476.1|106451.1|106484.3|106459.3|106487.2|106462.2|106473.2|106448.2|24
1740481290000|2025-02-25 11:01:30|106483.3|106458.3|106477.1|106452.1|106483.3|106458.3|106477.1|106452.1|11
1740481300000|2025-02-25 11:01:40|106480.3|106455.3|106482.8|106457.8|106487.9|106462.9|106477.6|106452.6|36
1740481310000|2025-02-25 11:01:50|106486.7|106461.7|106485.3|106460.3|106486.7|106461.7|106479.8|106454.8|21
1740481320000|2025-02-25 11:02:00|106484.6|106459.6|106473.4|106448.4|106484.6|106459.6|106465|106440|34
1740481330000|2025-02-25 11:02:10|106468.5|106443.5|106459.6|106434.6|106469.2|106444.2|106459.6|106434.6|15
1740481340000|2025-02-25 11:02:20|106464.7|106439.7|106446.9|106421.9|106464.7|106439.7|106446.5|106421.5|18
1740481350000|2025-02-25 11:02:30|106445.3|106420.3|106438.1|106413.1|106450.6|106425.6|106438.1|106413.1|19
1740481360000|2025-02-25 11:02:40|106443.1|106418.1|106442.6|106417.6|106447.4|106422.4|106438.1|106413.1|22
1740481370000|2025-02-25 11:02:50|106443.3|106418.3|106443|106418|106443.3|106418.3|106442.2|106417.2|3
1740481380000|2025-02-25 11:03:00|106442.2|106417.2|106443.1|106418.1|106443.1|106418.1|106442.2|106417.2|2
1740481390000|2025-02-25 11:03:10|106444.3|106419.3|106450.5|106425.5|106453.9|106428.9|106444.3|106419.3|8
1740481400000|2025-02-25 11:03:20|106451.8|106426.8|106445.6|106420.6|106451.8|106426.8|106442|106417|15
1740481410000|2025-02-25 11:03:30|106445.7|106420.7|106448.1|106423.1|106456.9|106431.9|106444.4|106419.4|15
1740481420000|2025-02-25 11:03:40|106447.1|106422.1|106441.7|106416.7|106449.2|106424.2|106439.1|106414.1|23
1740481430000|2025-02-25 11:03:50|106442.5|106417.5|106448.8|106423.8|106449.6|106424.6|106442|106417|19
1740481440000|2025-02-25 11:04:00|106449.5|106424.5|106450.3|106425.3|106451.2|106426.2|106449.5|106424.5|9
1740481450000|2025-02-25 11:04:10|106449.4|106424.4|106449.4|106424.4|106449.4|106424.4|106449.4|106424.4|1
1740481460000|2025-02-25 11:04:20|106450.3|106425.3|106449.7|106424.7|106451.5|106426.5|106448.9|106423.9|6
1740481470000|2025-02-25 11:04:30|106450.5|106425.5|106449.7|106424.7|106451.4|106426.4|106449.7|106424.7|8
1740481480000|2025-02-25 11:04:40|106448.9|106423.9|106447.2|106422.2|106449.7|106424.7|106442.1|106417.1|9
1740481490000|2025-02-25 11:04:50|106446.4|106421.4|106448.2|106423.2|106448.2|106423.2|106446.4|106421.4|3
1740481500000|2025-02-25 11:05:00|106449.8|106424.8|106450.6|106425.6|106452.6|106427.6|106449.8|106424.8|10
1740481510000|2025-02-25 11:05:10|106449.8|106424.8|106449.4|106424.4|106450.6|106425.6|106449.4|106424.4|3
1740481520000|2025-02-25 11:05:20|106450.2|106425.2|106451.3|106426.3|106452.1|106427.1|106448.6|106423.6|10
1740481530000|2025-02-25 11:05:30|106450.5|106425.5|106448.8|106423.8|106450.5|106425.5|106448.8|106423.8|3
1740481540000|2025-02-25 11:05:40|106449.9|106424.9|106449.9|106424.9|106449.9|106424.9|106449.9|106424.9|1
1740481550000|2025-02-25 11:05:50|106450.7|106425.7|106453.3|106428.3|106453.3|106428.3|106447|106422|12
1740481560000|2025-02-25 11:06:00|106452.4|106427.4|106452.4|106427.4|106452.4|106427.4|106452.4|106427.4|1
1740481570000|2025-02-25 11:06:10|106450.8|106425.8|106450.8|106425.8|106452.4|106427.4|106445.1|106420.1|10
1740481580000|2025-02-25 11:06:20|106446.4|106421.4|106445.2|106420.2|106446.8|106421.8|106439.1|106414.1|12
1740481590000|2025-02-25 11:06:30|106446|106421|106452.1|106427.1|106452.1|106427.1|106445.7|106420.7|6
1740481600000|2025-02-25 11:06:40|106451.2|106426.2|106446.7|106421.7|106451.2|106426.2|106442.5|106417.5|10
1740481610000|2025-02-25 11:06:50|106447.5|106422.5|106446.7|106421.7|106447.5|106422.5|106446.7|106421.7|2
1740481620000|2025-02-25 11:07:00|106445.8|106420.8|106446.6|106421.6|106446.6|106421.6|106442.2|106417.2|5
1740481630000|2025-02-25 11:07:10|106442.2|106417.2|106447.9|106422.9|106447.9|106422.9|106442.2|106417.2|5
1740481640000|2025-02-25 11:07:20|106446.7|106421.7|106446.9|106421.9|106447.4|106422.4|106444.1|106419.1|9
1740481650000|2025-02-25 11:07:30|106445.9|106420.9|106453.4|106428.4|106455.1|106430.1|106445.9|106420.9|8
1740481660000|2025-02-25 11:07:40|106452.6|106427.6|106451.3|106426.3|106453.4|106428.4|106451.3|106426.3|6
1740481670000|2025-02-25 11:07:50|106450.2|106425.2|106448.8|106423.8|106450.2|106425.2|106447.3|106422.3|3
1740481680000|2025-02-25 11:08:00|106452.9|106427.9|106460.7|106410.7|106460.7|106428.9|106442.2|106409.8|13
1740481690000|2025-02-25 11:08:10|106459.8|106409.8|106459.8|106409.8|106459.8|106409.8|106459.8|106409.8|1
1740481700000|2025-02-25 11:08:20|106457.6|106407.6|106459.8|106409.8|106459.8|106409.8|106451.8|106401.8|9
1740481710000|2025-02-25 11:08:30|106446.8|106421.8|106446|106421|106446.8|106421.8|106441.4|106416.4|6
1740481720000|2025-02-25 11:08:40|106446.9|106421.9|106446.7|106421.7|106447.7|106422.7|106442.6|106417.6|5
1740481730000|2025-02-25 11:08:50|106442.3|106417.3|106442|106417|106443.7|106418.7|106441.1|106416.1|4
1740481740000|2025-02-25 11:09:00|106440.8|106415.8|106435.1|106410.1|106440.8|106415.8|106435.1|106410.1|10
1740481750000|2025-02-25 11:09:10|106433.9|106408.9|106427.1|106402.1|106433.9|106408.9|106424.1|106399.1|16
1740481760000|2025-02-25 11:09:20|106426.9|106401.9|106428.7|106403.7|106432.5|106407.5|106424.1|106399.1|12
1740481770000|2025-02-25 11:09:30|106427.9|106402.9|106428.5|106403.5|106430.7|106405.7|106426.5|106401.5|9
1740481780000|2025-02-25 11:09:40|106429.3|106404.3|106429.5|106404.5|106431.7|106406.7|106425.4|106400.4|9
1740481790000|2025-02-25 11:09:50|106430.4|106405.4|106425.1|106400.1|106433.9|106408.9|106424.3|106399.3|11
1740481800000|2025-02-25 11:10:00|106424.3|106399.3|106429.4|106404.4|106432.1|106407.1|106423.5|106398.5|10
1740481810000|2025-02-25 11:10:10|106430.5|106405.5|106433.5|106408.5|106434.8|106409.8|106429.7|106404.7|16
1740481820000|2025-02-25 11:10:20|106436.7|106411.7|106434.7|106409.7|106437.7|106412.7|106434.1|106409.1|14
1740481830000|2025-02-25 11:10:30|106433.9|106408.9|106431.1|106406.1|106433.9|106408.9|106430.2|106405.2|8
1740481840000|2025-02-25 11:10:40|106434.7|106409.7|106425.9|106400.9|106434.7|106409.7|106422.6|106397.6|16
1740481850000|2025-02-25 11:10:50|106425.1|106400.1|106425.1|106400.1|106425.1|106400.1|106425.1|106400.1|1
1740481860000|2025-02-25 11:11:00|106425.9|106400.9|106428.1|106403.1|106431.3|106406.3|106422.6|106397.6|14
1740481870000|2025-02-25 11:11:10|106431.3|106406.3|106429.6|106404.6|106431.3|106406.3|106428|106403|5
1740481880000|2025-02-25 11:11:20|106428.8|106403.8|106418.2|106393.2|106429.6|106404.6|106418|106393|14
1740481890000|2025-02-25 11:11:30|106419.3|106394.3|106427.1|106402.1|106427.1|106402.1|106419.3|106394.3|8
1740481900000|2025-02-25 11:11:40|106424.1|106399.1|106428.3|106403.3|106428.3|106403.3|106422.8|106397.8|13
1740481910000|2025-02-25 11:11:50|106427.4|106402.4|106426.6|106401.6|106427.4|106402.4|106426.6|106401.6|2
1740481920000|2025-02-25 11:12:00|106425.8|106400.8|106422.1|106397.1|106425.8|106400.8|106421.9|106396.9|5
1740481930000|2025-02-25 11:12:10|106423.5|106398.5|106421|106396|106423.5|106398.5|106420.2|106395.2|12
1740481940000|2025-02-25 11:12:20|106420.1|106395.1|106419.8|106394.8|106421.5|106396.5|106413.3|106388.3|23
1740481950000|2025-02-25 11:12:30|106420.8|106395.8|106431|106406|106432.8|106407.8|106420.8|106395.8|20
1740481960000|2025-02-25 11:12:40|106430.2|106405.2|106425.7|106400.7|106431|106406|106422.9|106397.9|19
1740481970000|2025-02-25 11:12:50|106424.8|106399.8|106415.1|106390.1|106424.8|106399.8|106415.1|106390.1|14
1740481980000|2025-02-25 11:13:00|106415.9|106390.9|106409.7|106384.7|106415.9|106390.9|106409.7|106384.7|13
1740481990000|2025-02-25 11:13:10|106412.2|106387.2|106397.6|106372.6|106413.2|106388.2|106394.9|106369.9|35
1740482000000|2025-02-25 11:13:20|106397.1|106372.1|106408.1|106383.1|106409.7|106384.7|106397.1|106372.1|26
1740482010000|2025-02-25 11:13:30|106408.3|106383.3|106404.9|106379.9|106409|106384|106403.5|106378.5|21
1740482020000|2025-02-25 11:13:40|106406|106381|106405.9|106380.9|106406|106381|106403.3|106378.3|11
1740482030000|2025-02-25 11:13:50|106404.2|106379.2|106403.3|106378.3|106409.9|106384.9|106403.3|106378.3|21
1740482040000|2025-02-25 11:14:00|106403.6|106378.6|106399.4|106374.4|106403.9|106378.9|106397.7|106372.7|18
1740482050000|2025-02-25 11:14:10|106398.6|106373.6|106397.7|106372.7|106401.2|106376.2|106394.1|106369.1|16
1740482060000|2025-02-25 11:14:20|106396.3|106371.3|106396.3|106371.3|106398.2|106373.2|106396.3|106371.3|8
1740482070000|2025-02-25 11:14:30|106397.2|106372.2|106396.3|106371.3|106397.2|106372.2|106396.3|106371.3|6
1740482080000|2025-02-25 11:14:40|106398|106373|106398.9|106373.9|106398.9|106373.9|106392.1|106367.1|10
1740482090000|2025-02-25 11:14:50|106397.9|106372.9|106404|106379|106408.1|106383.1|106397.9|106372.9|14
1740482100000|2025-02-25 11:15:00|106402.9|106377.9|106401.4|106376.4|106402.9|106377.9|106400.5|106375.5|15
1740482110000|2025-02-25 11:15:10|106400.6|106375.6|106387.5|106362.5|106401.4|106376.4|106386.8|106361.8|10
1740482120000|2025-02-25 11:15:20|106386.8|106361.8|106381.2|106356.2|106386.8|106361.8|106381.2|106356.2|8
1740482130000|2025-02-25 11:15:30|106379.5|106354.5|106380.3|106355.3|106381.2|106356.2|106379.2|106354.2|12
1740482140000|2025-02-25 11:15:40|106379.4|106354.4|106382.2|106357.2|106384.7|106359.7|106379|106354|19
1740482150000|2025-02-25 11:15:50|106380.1|106355.1|106367.4|106342.4|106384.3|106359.3|106366.6|106341.6|31
1740482160000|2025-02-25 11:16:00|106370.7|106345.7|106379.9|106354.9|106379.9|106354.9|106365.9|106340.9|31
1740482170000|2025-02-25 11:16:10|106379.1|106354.1|106380.8|106355.8|106380.8|106355.8|106376.5|106351.5|14
1740482180000|2025-02-25 11:16:20|106379.9|106354.9|106377.3|106352.3|106379.9|106354.9|106375.6|106350.6|5
1740482190000|2025-02-25 11:16:30|106377.8|106352.8|106378.4|106353.4|106382.3|106357.3|106373.1|106348.1|28
1740482200000|2025-02-25 11:16:40|106377.7|106352.7|106377.6|106352.6|106377.7|106352.7|106376.8|106351.8|3
1740482210000|2025-02-25 11:16:50|106376.7|106351.7|106381.4|106356.4|106381.4|106356.4|106376.7|106351.7|5
1740482220000|2025-02-25 11:17:00|106382.4|106357.4|106387.1|106362.1|106387.1|106362.1|106381.7|106356.7|19
1740482230000|2025-02-25 11:17:10|106386.3|106361.3|106381.4|106356.4|106386.3|106361.3|106381.4|106356.4|7
1740482240000|2025-02-25 11:17:20|106380|106355|106380.8|106355.8|106381.6|106356.6|106378.3|106353.3|13
1740482250000|2025-02-25 11:17:30|106381.6|106356.6|106381.2|106356.2|106382.4|106357.4|106381.2|106356.2|3
1740482260000|2025-02-25 11:17:40|106380.3|106355.3|106383.2|106358.2|106383.2|106358.2|106377.8|106352.8|12
1740482270000|2025-02-25 11:17:50|106382.3|106357.3|106380.6|106355.6|106382.3|106357.3|106378.9|106353.9|5
1740482280000|2025-02-25 11:18:00|106379.7|106354.7|106371.6|106346.6|106379.7|106354.7|106368.1|106343.1|15
1740482290000|2025-02-25 11:18:10|106372.6|106347.6|106371.9|106346.9|106377.4|106352.4|106371.9|106346.9|13
1740482300000|2025-02-25 11:18:20|106372.9|106347.9|106372|106347|106376.3|106351.3|106372|106347|4
1740482310000|2025-02-25 11:18:30|106369.8|106344.8|106365.9|106340.9|106372.9|106347.9|106362.3|106337.3|36
1740482320000|2025-02-25 11:18:40|106366.7|106341.7|106365.2|106340.2|106366.7|106341.7|106360.7|106335.7|17
1740482330000|2025-02-25 11:18:50|106363.6|106338.6|106362.6|106337.6|106368.8|106343.8|106362.6|106337.6|21
1740482340000|2025-02-25 11:19:00|106361.8|106336.8|106366.1|106341.1|106366.1|106341.1|106361.8|106336.8|13
1740482350000|2025-02-25 11:19:10|106365.3|106340.3|106364.9|106339.9|106365.8|106340.8|106358.5|106333.5|21
1740482360000|2025-02-25 11:19:20|106365.9|106340.9|106375.9|106350.9|106375.9|106350.9|106364.5|106339.5|13
1740482370000|2025-02-25 11:19:30|106376.8|106351.8|106376.5|106351.5|106378.6|106353.6|106373.2|106348.2|14
1740482380000|2025-02-25 11:19:40|106375.7|106350.7|106370.1|106345.1|106375.7|106350.7|106369.6|106344.6|14
1740482390000|2025-02-25 11:19:50|106371|106346|106369.2|106344.2|106374.7|106349.7|106367.7|106342.7|12
1740482400000|2025-02-25 11:20:00|106368.4|106343.4|106371.5|106346.5|106371.5|106346.5|106366.1|106341.1|20
1740482410000|2025-02-25 11:20:10|106372.3|106347.3|106377.8|106352.8|106379.4|106354.4|106372.3|106347.3|13
1740482420000|2025-02-25 11:20:20|106380.3|106355.3|106377.4|106352.4|106384.6|106359.6|106376.4|106351.4|24
1740482430000|2025-02-25 11:20:30|106376.4|106351.4|106379.7|106354.7|106380.6|106355.6|106376.4|106351.4|9
1740482440000|2025-02-25 11:20:40|106380.6|106355.6|106371|106346|106380.6|106355.6|106369.3|106344.3|10
1740482450000|2025-02-25 11:20:50|106371.7|106346.7|106375.7|106350.7|106375.8|106350.8|106371.1|106346.1|7
1740482460000|2025-02-25 11:21:00|106376.7|106351.7|106377.5|106352.5|106379.4|106354.4|106375|106350|8
1740482470000|2025-02-25 11:21:10|106379.7|106354.7|106378|106353|106379.7|106354.7|106378|106353|2
1740482480000|2025-02-25 11:21:20|106377.1|106352.1|106378.1|106353.1|106378.1|106353.1|106375.2|106350.2|7
1740482490000|2025-02-25 11:21:30|106378.5|106353.5|106385.3|106360.3|106388.3|106363.3|106378.5|106353.5|22
1740482500000|2025-02-25 11:21:40|106384.4|106359.4|106380.7|106355.7|106386.1|106361.1|106380|106355|8
1740482510000|2025-02-25 11:21:50|106381.8|106356.8|106381.3|106356.3|106383.9|106358.9|106380.1|106355.1|5
1740482520000|2025-02-25 11:22:00|106379.6|106354.6|106381.6|106356.6|106383.2|106358.2|106379.6|106354.6|4
1740482530000|2025-02-25 11:22:10|106380.6|106355.6|106381.5|106356.5|106382.2|106357.2|106380.6|106355.6|4
1740482540000|2025-02-25 11:22:20|106380.6|106355.6|106374.9|106349.9|106381.5|106356.5|106374.1|106349.1|8
1740482550000|2025-02-25 11:22:30|106374|106349|106370.1|106345.1|106375.9|106350.9|106370.1|106345.1|19
1740482560000|2025-02-25 11:22:40|106371.1|106346.1|106370.3|106345.3|106371.9|106346.9|106370.3|106345.3|4
1740482570000|2025-02-25 11:22:50|106371.1|106346.1|106373.1|106348.1|106373.1|106348.1|106369.1|106344.1|12
1740482580000|2025-02-25 11:23:00|106372.3|106347.3|106371.5|106346.5|106372.3|106347.3|106371.5|106346.5|4
1740482590000|2025-02-25 11:23:10|106370.7|106345.7|106370.9|106345.9|106371.5|106346.5|106368.3|106343.3|5
1740482610000|2025-02-25 11:23:30|106371.7|106346.7|106370|106345|106373.5|106348.5|106367.5|106342.5|9
1740482620000|2025-02-25 11:23:40|106369.1|106344.1|106369.1|106344.1|106370.9|106345.9|106367.4|106342.4|7
1740482630000|2025-02-25 11:23:50|106370|106345|106372.1|106347.1|106372.1|106347.1|106367.7|106342.7|6
1740482640000|2025-02-25 11:24:00|106371.3|106346.3|106367.9|106342.9|106371.3|106346.3|106366.3|106341.3|10
1740482650000|2025-02-25 11:24:10|106368.8|106343.8|106367.8|106342.8|106371.4|106346.4|106367.8|106342.8|5
1740482660000|2025-02-25 11:24:20|106366.9|106341.9|106366.4|106341.4|106367.2|106342.2|106365.1|106340.1|5
1740482670000|2025-02-25 11:24:30|106365.3|106340.3|106364.4|106339.4|106365.3|106340.3|106354.9|106329.9|9
1740482680000|2025-02-25 11:24:40|106363.5|106338.5|106364.3|106339.3|106368.5|106343.5|106357.7|106332.7|12
1740482690000|2025-02-25 11:24:50|106363.4|106338.4|106364.1|106339.1|106369.1|106344.1|106361.5|106336.5|11
1740482700000|2025-02-25 11:25:00|106363.1|106338.1|106368|106343|106368.8|106343.8|106363|106338|8
1740482710000|2025-02-25 11:25:10|106367.5|106342.5|106359|106334|106367.5|106342.5|106356.4|106331.4|15
1740482720000|2025-02-25 11:25:20|106358.2|106333.2|106361.7|106336.7|106365.4|106340.4|106358.2|106333.2|8
1740482730000|2025-02-25 11:25:30|106362.5|106337.5|106363.2|106338.2|106363.2|106338.2|106360.7|106335.7|6
1740482740000|2025-02-25 11:25:40|106362.4|106337.4|106360.5|106335.5|106362.4|106337.4|106360.5|106335.5|5
1740482750000|2025-02-25 11:25:50|106361.3|106336.3|106365.6|106340.6|106370.2|106345.2|106361.3|106336.3|6
1740482760000|2025-02-25 11:26:00|106364.8|106339.8|106375.6|106350.6|106377.9|106352.9|106364.8|106339.8|20
1740482770000|2025-02-25 11:26:10|106376.8|106351.8|106378|106353|106388.9|106363.9|106375.6|106350.6|28
1740482780000|2025-02-25 11:26:20|106378.5|106353.5|106374.9|106349.9|106381|106356|106371.9|106346.9|30
1740482790000|2025-02-25 11:26:30|106375.5|106350.5|106369.9|106344.9|106376|106351|106369.1|106344.1|9
1740482800000|2025-02-25 11:26:40|106369.1|106344.1|106376.2|106351.2|106376.2|106351.2|106368.8|106343.8|9
1740482810000|2025-02-25 11:26:50|106371.6|106346.6|106370.9|106345.9|106371.6|106346.6|106370|106345|6
1740482820000|2025-02-25 11:27:00|106370|106345|106370|106345|106370|106345|106370|106345|1
1740482830000|2025-02-25 11:27:10|106369.2|106344.2|106370|106345|106370|106345|106369.2|106344.2|2
1740482840000|2025-02-25 11:27:20|106369.2|106344.2|106374.5|106349.5|106375.3|106350.3|106369.2|106344.2|5
1740482850000|2025-02-25 11:27:30|106370.1|106345.1|106369.8|106344.8|106370.1|106345.1|106363.7|106338.7|7
1740482860000|2025-02-25 11:27:40|106371|106346|106364.2|106339.2|106373.2|106348.2|106364.2|106339.2|14
1740482870000|2025-02-25 11:27:50|106365.2|106340.2|106366.5|106341.5|106368.2|106343.2|106365.2|106340.2|6
1740482890000|2025-02-25 11:28:10|106365.7|106340.7|106364.7|106339.7|106369.8|106344.8|106364.7|106339.7|7
1740482900000|2025-02-25 11:28:20|106363.7|106338.7|106369.9|106344.9|106369.9|106344.9|106363.7|106338.7|3
1740482910000|2025-02-25 11:28:30|106364.9|106339.9|106363.8|106338.8|106364.9|106339.9|106363.8|106338.8|2
1740482920000|2025-02-25 11:28:40|106362.4|106337.4|106358.6|106333.6|106362.4|106337.4|106355.3|106330.3|13
1740482930000|2025-02-25 11:28:50|106362.2|106337.2|106360.4|106335.4|106362.7|106337.7|106354.9|106329.9|7
1740482940000|2025-02-25 11:29:00|106356.6|106331.6|106359|106334|106359|106334|106356.6|106331.6|6
1740482950000|2025-02-25 11:29:10|106356.5|106331.5|106361.6|106336.6|106361.6|106336.6|106356.5|106331.5|6
1740482960000|2025-02-25 11:29:20|106362.5|106337.5|106361.7|106336.7|106362.5|106337.5|106361.7|106336.7|2
1740482970000|2025-02-25 11:29:30|106360.8|106335.8|106357.7|106332.7|106363.4|106338.4|106356.9|106331.9|9
1740482980000|2025-02-25 11:29:40|106358.5|106333.5|106363.9|106338.9|106365.1|106340.1|106358.5|106333.5|17
1740482990000|2025-02-25 11:29:50|106364.7|106339.7|106363.9|106338.9|106365.6|106340.6|106363.9|106338.9|4
1740483000000|2025-02-25 11:30:00|106364.8|106339.8|106363.9|106338.9|106364.8|106339.8|106363.9|106338.9|2
1740483010000|2025-02-25 11:30:10|106364.7|106339.7|106365.8|106340.8|106366.8|106341.8|106362.7|106337.7|11
1740483020000|2025-02-25 11:30:20|106366.7|106341.7|106364.2|106339.2|106367.5|106342.5|106362.2|106337.2|14
1740483030000|2025-02-25 11:30:30|106360.5|106335.5|106366.1|106341.1|106366.1|106341.1|106360.5|106335.5|8
1740483040000|2025-02-25 11:30:40|106365.2|106340.2|106367|106342|106367.8|106342.8|106363.9|106338.9|9
1740483050000|2025-02-25 11:30:50|106366.1|106341.1|106365.3|106340.3|106366.2|106341.2|106365.3|106340.3|14
1740483060000|2025-02-25 11:31:00|106364.4|106339.4|106364.4|106339.4|106364.4|106339.4|106364.4|106339.4|1
1740483070000|2025-02-25 11:31:10|106365.1|106340.1|106365.1|106340.1|106365.1|106340.1|106365.1|106340.1|1
1740483080000|2025-02-25 11:31:20|106366|106341|106363.3|106338.3|106366|106341|106363.3|106338.3|6
1740483090000|2025-02-25 11:31:30|106355.7|106330.7|106350.3|106325.3|106355.7|106330.7|106350.3|106325.3|19
1740483100000|2025-02-25 11:31:40|106351.1|106326.1|106358.9|106333.9|106358.9|106333.9|106351.1|106326.1|10
1740483110000|2025-02-25 11:31:50|106357.9|106332.9|106352|106327|106357.9|106332.9|106352|106327|10
1740483120000|2025-02-25 11:32:00|106353.4|106328.4|106358.9|106333.9|106358.9|106333.9|106353.4|106328.4|7
1740483130000|2025-02-25 11:32:10|106359.8|106334.8|106354.1|106329.1|106359.8|106334.8|106354.1|106329.1|10
1740483140000|2025-02-25 11:32:20|106354.9|106329.9|106343.5|106318.5|106354.9|106329.9|106343.5|106318.5|15
1740483150000|2025-02-25 11:32:30|106342.5|106317.5|106338.1|106313.1|106343.3|106318.3|106335.5|106310.5|15
1740483160000|2025-02-25 11:32:40|106338.9|106313.9|106333.4|106308.4|106340.7|106315.7|106330.7|106305.7|21
1740483170000|2025-02-25 11:32:50|106334.3|106309.3|106336.1|106311.1|106337.7|106312.7|106333.2|106308.2|26
1740483180000|2025-02-25 11:33:00|106335.2|106310.2|106332.5|106307.5|106339.3|106314.3|106332.2|106307.2|18
1740483190000|2025-02-25 11:33:10|106333.3|106308.3|106334|106309|106339|106314|106333|106308|24
1740483200000|2025-02-25 11:33:20|106333.6|106308.6|106322.8|106297.8|106334|106309|106322|106297|22
1740483210000|2025-02-25 11:33:30|106322|106297|106321.5|106296.5|106323.7|106298.7|106319.9|106294.9|18
1740483220000|2025-02-25 11:33:40|106322.3|106297.3|106323.8|106298.8|106324.9|106299.9|106321.8|106296.8|13
1740483230000|2025-02-25 11:33:50|106322.1|106297.1|106322|106297|106323.6|106298.6|106322|106297|9
1740483240000|2025-02-25 11:34:00|106323.1|106298.1|106322|106297|106323.6|106298.6|106322|106297|3
1740483250000|2025-02-25 11:34:10|106323.6|106298.6|106323.5|106298.5|106324.7|106299.7|106321.3|106296.3|12
1740483260000|2025-02-25 11:34:20|106321.8|106296.8|106323.7|106298.7|106324.5|106299.5|106321|106296|6
1740483270000|2025-02-25 11:34:30|106322.9|106297.9|106321.6|106296.6|106324.2|106299.2|106320.4|106295.4|10
1740483280000|2025-02-25 11:34:40|106322.4|106297.4|106312.9|106287.9|106323.7|106298.7|106312.9|106287.9|10
1740483290000|2025-02-25 11:34:50|106312|106287|106295.3|106270.3|106312|106287|106294.8|106269.8|22
1740483300000|2025-02-25 11:35:00|106296.2|106271.2|106304.2|106254.2|106304.2|106271.2|106285.1|106249.4|21
1740483310000|2025-02-25 11:35:10|106309.1|106259.1|106288.9|106263.9|106309.1|106272.8|106288.9|106255.5|20
1740483320000|2025-02-25 11:35:20|106288|106263|106289.9|106264.9|106292.3|106267.3|106287.7|106262.7|18
1740483330000|2025-02-25 11:35:30|106289.1|106264.1|106295.6|106270.6|106297.4|106272.4|106289.1|106264.1|21
1740483340000|2025-02-25 11:35:40|106293.6|106268.6|106287.2|106262.2|106293.6|106268.6|106286.1|106261.1|11
1740483350000|2025-02-25 11:35:50|106292.1|106267.1|106282.3|106257.3|106306.1|106281.1|106282.3|106257.3|25
1740483360000|2025-02-25 11:36:00|106281|106256|106281.1|106256.1|106285.3|106260.3|106279|106254|12
1740483370000|2025-02-25 11:36:10|106281.5|106256.5|106266.6|106241.6|106281.5|106256.5|106265.2|106240.2|17
1740483380000|2025-02-25 11:36:20|106267.3|106242.3|106266.3|106241.3|106269.4|106244.4|106263.7|106238.7|30
1740483390000|2025-02-25 11:36:30|106266.6|106241.6|106266.7|106241.7|106273.4|106248.4|106263.8|106238.8|19
1740483400000|2025-02-25 11:36:40|106265|106240|106266.8|106241.8|106268.4|106243.4|106264.2|106239.2|14
1740483410000|2025-02-25 11:36:50|106266|106241|106266.8|106241.8|106266.8|106241.8|106265.2|106240.2|6
1740483420000|2025-02-25 11:37:00|106265.2|106240.2|106266.8|106241.8|106266.8|106241.8|106265.2|106240.2|4
1740483430000|2025-02-25 11:37:10|106265.2|106240.2|106266.2|106241.2|106268.7|106243.7|106263.6|106238.6|12
1740483440000|2025-02-25 11:37:20|106264.6|106239.6|106271|106246|106271|106246|106260.7|106235.7|24
1740483450000|2025-02-25 11:37:30|106271.8|106246.8|106271.6|106246.6|106275.8|106250.8|106269.8|106244.8|18
1740483460000|2025-02-25 11:37:40|106270.8|106245.8|106267.8|106242.8|106270.8|106245.8|106263.8|106238.8|14
1740483470000|2025-02-25 11:37:50|106272.7|106247.7|106252.4|106227.4|106280.9|106255.9|106244.9|106215.4|35
1740483480000|2025-02-25 11:38:00|106253.3|106228.3|106231.9|106181.9|106272.6|106228.3|106218|106179.2|44
1740483490000|2025-02-25 11:38:10|106232.4|106182.4|106235|106185|106236.8|106194.7|106219.2|106178.3|45
1740483500000|2025-02-25 11:38:20|106236|106186|106231.1|106181.1|106236.6|106186.6|106231.1|106181.1|33
1740483510000|2025-02-25 11:38:30|106231.9|106181.9|106228.9|106178.9|106232.7|106182.7|106226.6|106176.6|29
1740483520000|2025-02-25 11:38:40|106226.9|106176.9|106231.9|106181.9|106233.6|106183.6|106225.2|106175.2|34
1740483530000|2025-02-25 11:38:50|106231.1|106181.1|106224.9|106174.9|106235.7|106185.7|106223.7|106173.7|40
1740483540000|2025-02-25 11:39:00|106224.1|106174.1|106235.4|106185.4|106235.4|106185.4|106223.2|106173.2|23
1740483550000|2025-02-25 11:39:10|106235.5|106185.5|106224|106174|106235.5|106185.5|106223.5|106173.5|18
1740483560000|2025-02-25 11:39:20|106225.8|106175.8|106206.8|106181.8|106225.8|106185.2|106205.4|106170.9|20
1740483570000|2025-02-25 11:39:30|106210.1|106185.1|106208.9|106183.9|106210.1|106185.1|106202.3|106177.3|13
1740483580000|2025-02-25 11:39:40|106205.1|106180.1|106199.6|106174.6|106205.1|106180.1|106196.1|106171.1|22
1740483590000|2025-02-25 11:39:50|106198.5|106173.5|106197.8|106172.8|106200.8|106175.8|106193.9|106168.9|39
1740483600000|2025-02-25 11:40:00|106196.1|106171.1|106192.4|106167.4|106204.3|106179.3|106192.2|106167.2|46
1740483610000|2025-02-25 11:40:10|106195.7|106170.7|106203.7|106178.7|106203.7|106178.7|106189.3|106164.3|35
1740483620000|2025-02-25 11:40:20|106202.6|106177.6|106198.4|106173.4|106206.2|106181.2|106194.7|106169.7|19
1740483630000|2025-02-25 11:40:30|106199|106174|106205|106180|106205|106180|106199|106174|17
1740483640000|2025-02-25 11:40:40|106204.2|106179.2|106200.7|106175.7|106204.2|106179.2|106199.9|106174.9|7
1740483650000|2025-02-25 11:40:50|106199.9|106174.9|106201.9|106176.9|106205.7|106180.7|106197.9|106172.9|20
1740483660000|2025-02-25 11:41:00|106205.7|106180.7|106199.9|106174.9|106205.7|106180.7|106198|106173|22
1740483670000|2025-02-25 11:41:10|106199.1|106174.1|106202|106177|106202.9|106177.9|106197.3|106172.3|13
1740483680000|2025-02-25 11:41:20|106202.8|106177.8|106212.5|106187.5|106217.1|106192.1|106201.4|106176.4|16
1740483690000|2025-02-25 11:41:30|106217.1|106192.1|106208.3|106183.3|106217.3|106192.3|106205.1|106180.1|27
1740483700000|2025-02-25 11:41:40|106207.4|106182.4|106211|106186|106213.5|106188.5|106199.4|106174.4|23
1740483710000|2025-02-25 11:41:50|106212|106187|106205.3|106180.3|106218.9|106193.9|106202.9|106177.9|26
1740483720000|2025-02-25 11:42:00|106206.3|106181.3|106211.3|106186.3|106211.3|106186.3|106204.1|106179.1|9
1740483730000|2025-02-25 11:42:10|106212.6|106187.6|106216.9|106191.9|106224.4|106199.4|106212.6|106187.6|28
1740483740000|2025-02-25 11:42:20|106216.2|106191.2|106216.3|106191.3|106217|106192|106216.2|106191.2|5
1740483750000|2025-02-25 11:42:30|106216.6|106191.6|106220.7|106195.7|106220.7|106195.7|106215.8|106190.8|7
1740483760000|2025-02-25 11:42:40|106219.4|106194.4|106211|106186|106220.1|106195.1|106210.1|106185.1|13
1740483770000|2025-02-25 11:42:50|106210.2|106185.2|106212.3|106187.3|106213.8|106188.8|106207.7|106182.7|18
1740483780000|2025-02-25 11:43:00|106208.8|106183.8|106213.1|106188.1|106216|106191|106208.8|106183.8|15
1740483790000|2025-02-25 11:43:10|106212.2|106187.2|106223.9|106198.9|106225.1|106200.1|106208.3|106183.3|17
1740483800000|2025-02-25 11:43:20|106223.1|106198.1|106221.3|106196.3|106223.9|106198.9|106217.1|106192.1|16
1740483810000|2025-02-25 11:43:30|106219.8|106194.8|106210.1|106185.1|106219.8|106194.8|106209.2|106184.2|17
1740483820000|2025-02-25 11:43:40|106211|106186|106209.1|106184.1|106213.5|106188.5|106194.4|106169.4|33
1740483830000|2025-02-25 11:43:50|106210.9|106185.9|106209.9|106184.9|106210.9|106185.9|106207.5|106182.5|15
1740483840000|2025-02-25 11:44:00|106210.2|106185.2|106205.3|106180.3|106211.5|106186.5|106204.2|106179.2|14
1740483850000|2025-02-25 11:44:10|106203.7|106178.7|106190.1|106165.1|106203.7|106178.7|106186.7|106161.7|15
1740483860000|2025-02-25 11:44:20|106189|106164|106192.5|106167.5|106193.1|106168.1|106188.1|106163.1|10
1740483870000|2025-02-25 11:44:30|106188.3|106163.3|106195.4|106170.4|106196.1|106171.1|106183.8|106158.8|24
1740483880000|2025-02-25 11:44:40|106196.2|106171.2|106190.8|106165.8|106197.8|106172.8|106190.8|106165.8|9
1740483890000|2025-02-25 11:44:50|106190.1|106165.1|106195.6|106170.6|106196.4|106171.4|106188.5|106163.5|15
1740483900000|2025-02-25 11:45:00|106194.7|106169.7|106194.6|106169.6|106197.3|106172.3|106193|106168|27
1740483910000|2025-02-25 11:45:10|106193|106168|106198.6|106173.6|106198.6|106173.6|106192.2|106167.2|23
1740483930000|2025-02-25 11:45:30|106199.9|106174.9|106194.9|106169.9|106200|106175|106191.4|106166.4|14
1740483940000|2025-02-25 11:45:40|106196|106171|106197|106172|106201.4|106176.4|106194.8|106169.8|21
1740483950000|2025-02-25 11:45:50|106197.9|106172.9|106193.1|106168.1|106197.9|106172.9|106192.3|106167.3|9
1740483960000|2025-02-25 11:46:00|106194|106169|106193.4|106168.4|106194|106169|106192.6|106167.6|4
1740483970000|2025-02-25 11:46:10|106192.5|106167.5|106198.9|106173.9|106199.7|106174.7|106192.5|106167.5|28
1740483980000|2025-02-25 11:46:20|106198|106173|106200.2|106175.2|106200.5|106175.5|106197.9|106172.9|24
1740483990000|2025-02-25 11:46:30|106202.4|106177.4|106200.9|106175.9|106202.8|106177.8|106198.4|106173.4|15
1740484000000|2025-02-25 11:46:40|106200.1|106175.1|106202|106177|106202.5|106177.5|106197.7|106172.7|13
1740484010000|2025-02-25 11:46:50|106201.2|106176.2|106202.3|106177.3|106203.9|106178.9|106201.2|106176.2|7
1740484020000|2025-02-25 11:47:00|106203.5|106178.5|106201.1|106176.1|106203.5|106178.5|106199.4|106174.4|15
1740484030000|2025-02-25 11:47:10|106200.3|106175.3|106201.9|106176.9|106201.9|106176.9|106200.2|106175.2|7
1740484040000|2025-02-25 11:47:20|106201.1|106176.1|106196.9|106171.9|106201.1|106176.1|106196.9|106171.9|13
1740484050000|2025-02-25 11:47:30|106196.1|106171.1|106196.2|106171.2|106196.2|106171.2|106195.3|106170.3|5
1740484070000|2025-02-25 11:47:50|106197.2|106172.2|106197.2|106172.2|106198.1|106173.1|106195.5|106170.5|9
1740484080000|2025-02-25 11:48:00|106196.4|106171.4|106194.8|106169.8|106197.2|106172.2|106190.5|106165.5|27
1740484090000|2025-02-25 11:48:10|106193.9|106168.9|106196.1|106171.1|106197|106172|106191.3|106166.3|19
1740484100000|2025-02-25 11:48:20|106197|106172|106198|106173|106198|106173|106196.1|106171.1|10
1740484110000|2025-02-25 11:48:30|106198.9|106173.9|106203.5|106178.5|106203.5|106178.5|106198.9|106173.9|4
1740484120000|2025-02-25 11:48:40|106202.5|106177.5|106203.7|106178.7|106207.5|106182.5|106202.3|106177.3|13
1740484130000|2025-02-25 11:48:50|106204.6|106179.6|106200.7|106175.7|106206.6|106181.6|106196.9|106171.9|14
1740484140000|2025-02-25 11:49:00|106196.9|106171.9|106188.5|106163.5|106196.9|106171.9|106185|106160|8
1740484160000|2025-02-25 11:49:20|106187.6|106162.6|106185.1|106160.1|106187.6|106162.6|106180.2|106155.2|20
1740484170000|2025-02-25 11:49:30|106184.2|106159.2|106179.9|106154.9|106184.2|106159.2|106177.7|106152.7|14
1740484180000|2025-02-25 11:49:40|106180.8|106155.8|106183.3|106158.3|106184.2|106159.2|106179.6|106154.6|5
1740484190000|2025-02-25 11:49:50|106184.2|106159.2|106185.4|106160.4|106187.1|106162.1|106183.2|106158.2|11
1740484200000|2025-02-25 11:50:00|106184.5|106159.5|106188.7|106163.7|106188.7|106163.7|106184.5|106159.5|5
1740484210000|2025-02-25 11:50:10|106189.7|106164.7|106192.2|106167.2|106192.2|106167.2|106189.7|106164.7|2
1740484230000|2025-02-25 11:50:30|106191.3|106166.3|106192.2|106167.2|106192.2|106167.2|106185.1|106160.1|8
1740484240000|2025-02-25 11:50:40|106193|106168|106192.1|106167.1|106193|106168|106192.1|106167.1|2
1740484250000|2025-02-25 11:50:50|106190.9|106165.9|106183.9|106158.9|106190.9|106165.9|106183.9|106158.9|6
1740484260000|2025-02-25 11:51:00|106183|106158|106177.9|106152.9|106183|106158|106177.9|106152.9|10
1740484270000|2025-02-25 11:51:10|106177.1|106152.1|106178.2|106153.2|106178.2|106153.2|106175.6|106150.6|10
1740484280000|2025-02-25 11:51:20|106177.3|106152.3|106178.1|106153.1|106178.1|106153.1|106177.3|106152.3|2
1740484290000|2025-02-25 11:51:30|106177.3|106152.3|106174|106149|106177.3|106152.3|106174|106149|4
1740484300000|2025-02-25 11:51:40|106174.9|106149.9|106174|106149|106174.9|106149.9|106174|106149|2
1740484310000|2025-02-25 11:51:50|106172.8|106147.8|106177.9|106152.9|106180.6|106155.6|106172.8|106147.8|14
1740484320000|2025-02-25 11:52:00|106177.1|106152.1|106176.3|106151.3|106179.7|106154.7|106174.6|106149.6|21
1740484330000|2025-02-25 11:52:10|106177.3|106152.3|106175.9|106150.9|106177.3|106152.3|106175.9|106150.9|2
1740484340000|2025-02-25 11:52:20|106175.1|106150.1|106170.6|106145.6|106175.1|106150.1|106170.6|106145.6|9
1740484350000|2025-02-25 11:52:30|106169.7|106144.7|106173.9|106148.9|106174.1|106149.1|106168.9|106143.9|10
1740484360000|2025-02-25 11:52:40|106175|106150|106182.9|106157.9|106182.9|106157.9|106175|106150|3
1740484370000|2025-02-25 11:52:50|106179.5|106154.5|106174.4|106149.4|106179.5|106154.5|106170.9|106145.9|9
1740484380000|2025-02-25 11:53:00|106177.4|106152.4|106182.1|106157.1|106183.7|106158.7|106172|106147|17
1740484390000|2025-02-25 11:53:10|106180.5|106155.5|106186.7|106161.7|106190.5|106165.5|106180.5|106155.5|20
1740484400000|2025-02-25 11:53:20|106190.4|106165.4|106211.1|106186.1|106214.7|106189.7|106186.6|106161.6|40
1740484410000|2025-02-25 11:53:30|106211.5|106186.5|106212|106187|106213.2|106188.2|106207|106182|40
1740484420000|2025-02-25 11:53:40|106211.1|106186.1|106206.7|106181.7|106211.1|106186.1|106205.6|106180.6|25
1740484430000|2025-02-25 11:53:50|106205.3|106180.3|106211|106186|106213.7|106188.7|106203.5|106178.5|20
1740484440000|2025-02-25 11:54:00|106212.7|106187.7|106221.4|106196.4|106224.1|106199.1|106210.9|106185.9|23
1740484450000|2025-02-25 11:54:10|106222.3|106197.3|106232.2|106207.2|106235|106210|106221.3|106196.3|22
1740484460000|2025-02-25 11:54:20|106231.3|106206.3|106231.9|106206.9|106231.9|106206.9|106229|106204|8
1740484470000|2025-02-25 11:54:30|106232.8|106207.8|106233.9|106208.9|106234.7|106209.7|106232|106207|7
1740484480000|2025-02-25 11:54:40|106232.8|106207.8|106234.9|106209.9|106238.6|106213.6|106232.8|106207.8|22
1740484490000|2025-02-25 11:54:50|106234|106209|106235.5|106210.5|106238.6|106213.6|106233.4|106208.4|17
1740484500000|2025-02-25 11:55:00|106236.6|106211.6|106237.4|106212.4|106238.4|106213.4|106235|106210|17
1740484510000|2025-02-25 11:55:10|106238.9|106213.9|106233.7|106208.7|106239.7|106214.7|106233.3|106208.3|22
1740484520000|2025-02-25 11:55:20|106232.5|106207.5|106235.3|106210.3|106235.3|106210.3|106232.5|106207.5|6
1740484530000|2025-02-25 11:55:30|106234.5|106209.5|106235.1|106210.1|106236.1|106211.1|106234.5|106209.5|10
1740484540000|2025-02-25 11:55:40|106234.2|106209.2|106235.3|106210.3|106236.7|106211.7|106232.2|106207.2|7
1740484550000|2025-02-25 11:55:50|106236.2|106211.2|106234.9|106209.9|106236.8|106211.8|106230.1|106205.1|14
1740484560000|2025-02-25 11:56:00|106231.8|106206.8|106221.3|106196.3|106232.3|106207.3|106218.1|106193.1|23
1740484570000|2025-02-25 11:56:10|106218.1|106193.1|106208.4|106183.4|106221|106196|106208.4|106183.4|16
1740484580000|2025-02-25 11:56:20|106207.4|106182.4|106213.8|106188.8|106215.4|106190.4|106207.4|106182.4|12
1740484590000|2025-02-25 11:56:30|106214.8|106189.8|106212.7|106187.7|106219.2|106194.2|106211.3|106186.3|12
1740484600000|2025-02-25 11:56:40|106211.8|106186.8|106211.8|106186.8|106211.8|106186.8|106211.8|106186.8|1
1740484610000|2025-02-25 11:56:50|106210.6|106185.6|106210.6|106185.6|106210.6|106185.6|106210.6|106185.6|1
1740484620000|2025-02-25 11:57:00|106211.4|106186.4|106210.4|106185.4|106211.4|106186.4|106210.4|106185.4|4
1740484630000|2025-02-25 11:57:10|106211.4|106186.4|106214.7|106189.7|106214.7|106189.7|106211.4|106186.4|6
1740484640000|2025-02-25 11:57:20|106215.7|106190.7|106218.3|106193.3|106224.8|106199.8|106213.1|106188.1|23
1740484650000|2025-02-25 11:57:30|106220.8|106195.8|106226.3|106201.3|106226.3|106201.3|106218.3|106193.3|22
1740484660000|2025-02-25 11:57:40|106225.5|106200.5|106213.3|106188.3|106227.2|106202.2|106210.7|106185.7|25
1740484670000|2025-02-25 11:57:50|106214.2|106189.2|106216.5|106191.5|106218.5|106193.5|106213.4|106188.4|22
1740484680000|2025-02-25 11:58:00|106214.9|106189.9|106217.7|106192.7|106218.5|106193.5|106214.9|106189.9|9
1740484690000|2025-02-25 11:58:10|106216.8|106191.8|106220.4|106195.4|106221.1|106196.1|106216.6|106191.6|9
1740484700000|2025-02-25 11:58:20|106220.9|106195.9|106222.5|106197.5|106223.5|106198.5|106218.5|106193.5|20
1740484710000|2025-02-25 11:58:30|106222.3|106197.3|106222.5|106197.5|106223.3|106198.3|106219.9|106194.9|16
1740484720000|2025-02-25 11:58:40|106221.7|106196.7|106218.2|106193.2|106221.7|106196.7|106216.6|106191.6|10
1740484730000|2025-02-25 11:58:50|106216.6|106191.6|106217|106192|106217.6|106192.6|106215.8|106190.8|11
1740484740000|2025-02-25 11:59:00|106215.3|106190.3|106211.9|106186.9|106218.2|106193.2|106205.5|106180.5|27
1740484750000|2025-02-25 11:59:10|106209.9|106184.9|106196|106171|106212.6|106187.6|106196|106171|30
1740484760000|2025-02-25 11:59:20|106195.2|106170.2|106195.6|106170.6|106201.1|106176.1|106193.1|106168.1|30
1740484770000|2025-02-25 11:59:30|106194.7|106169.7|106196.2|106171.2|106200.1|106175.1|106194.7|106169.7|19
1740484780000|2025-02-25 11:59:40|106199.3|106174.3|106194.6|106169.6|106199.3|106174.3|106193.3|106168.3|22
1740484790000|2025-02-25 11:59:50|106195.5|106170.5|106195.1|106170.1|106198.9|106173.9|106192.5|106167.5|20
1740484800000|2025-02-25 12:00:00|106197.6|106172.6|106176.5|106151.5|106199.5|106174.5|106170.2|106145.2|36
1740484810000|2025-02-25 12:00:10|106175.5|106150.5|106187.7|106162.7|106189.6|106164.6|106172|106147|36
1740484820000|2025-02-25 12:00:20|106188.5|106163.5|106199|106174|106200.6|106175.6|106187.7|106162.7|27
1740484830000|2025-02-25 12:00:30|106199.8|106174.8|106199|106174|106201.6|106176.6|106194.3|106169.3|18
1740484840000|2025-02-25 12:00:40|106194.6|106169.6|106186.9|106161.9|106195.3|106170.3|106186.9|106161.9|20
1740484850000|2025-02-25 12:00:50|106187.8|106162.8|106191.1|106166.1|106196.3|106171.3|106185.9|106160.9|30
1740484860000|2025-02-25 12:01:00|106188.6|106163.6|106176.3|106151.3|106192.8|106167.8|106168.3|106143.3|36
1740484870000|2025-02-25 12:01:10|106175.3|106150.3|106181.4|106156.4|106185.5|106160.5|106175.3|106150.3|29
1740484880000|2025-02-25 12:01:20|106183.1|106158.1|106164|106139|106183.1|106158.1|106160.8|106135.8|51
1740484890000|2025-02-25 12:01:30|106167.7|106142.7|106174.5|106149.5|106175.6|106150.6|106164.2|106139.2|44
1740484900000|2025-02-25 12:01:40|106173.6|106148.6|106175.5|106150.5|106180.1|106155.1|106171.1|106146.1|39
1740484910000|2025-02-25 12:01:50|106174.7|106149.7|106181.5|106156.5|106185.6|106160.6|106173.9|106148.9|36
1740484920000|2025-02-25 12:02:00|106182.3|106157.3|106165.1|106140.1|106183.1|106158.1|106156.1|106131.1|43
1740484930000|2025-02-25 12:02:10|106168.6|106143.6|106164.5|106139.5|106172.9|106147.9|106161.6|106136.6|31
1740484940000|2025-02-25 12:02:20|106167.9|106142.9|106169.2|106144.2|106178.2|106153.2|106162.7|106137.7|39
1740484950000|2025-02-25 12:02:30|106170.4|106145.4|106173.7|106148.7|106174.9|106149.9|106169.5|106144.5|22
1740484960000|2025-02-25 12:02:40|106172.9|106147.9|106164.4|106139.4|106172.9|106147.9|106158.5|106133.5|22
1740484970000|2025-02-25 12:02:50|106163.6|106138.6|106158.4|106133.4|106163.6|106138.6|106153|106128|29
1740484980000|2025-02-25 12:03:00|106162.1|106137.1|106164|106139|106166.9|106141.9|106155.5|106130.5|41
1740484990000|2025-02-25 12:03:10|106162.3|106137.3|106166.4|106141.4|106169.7|106144.7|106162.3|106137.3|29
1740485000000|2025-02-25 12:03:20|106162.6|106137.6|106158.4|106133.4|106166|106141|106157.9|106132.9|31
1740485010000|2025-02-25 12:03:30|106154.6|106129.6|106153.2|106128.2|106161.9|106136.9|106151.7|106126.7|24
1740485020000|2025-02-25 12:03:40|106157.1|106132.1|106153.8|106128.8|106162.9|106137.9|106153.8|106128.8|32
1740485030000|2025-02-25 12:03:50|106162.2|106137.2|106153.3|106128.3|106164.5|106139.5|106148.8|106123.8|30
1740485040000|2025-02-25 12:04:00|106152.2|106127.2|106153.8|106128.8|106157.3|106132.3|106146.8|106121.8|40
1740485050000|2025-02-25 12:04:10|106153|106128|106159.7|106134.7|106162.5|106137.5|106152.1|106127.1|15
1740485060000|2025-02-25 12:04:20|106161.3|106136.3|106149.1|106124.1|106161.3|106136.3|106147.1|106122.1|27
1740485070000|2025-02-25 12:04:30|106150.8|106125.8|106134.8|106109.8|106150.8|106125.8|106130.4|106105.4|37
1740485080000|2025-02-25 12:04:40|106134.5|106109.5|106137.8|106112.8|106140.5|106115.5|106130.4|106105.4|26
1740485090000|2025-02-25 12:04:50|106138.6|106113.6|106152.1|106127.1|106154|106129|106138.6|106113.6|24
1740485100000|2025-02-25 12:05:00|106151.2|106126.2|106154.7|106129.7|106157.3|106132.3|106151.2|106126.2|19
1740485110000|2025-02-25 12:05:10|106155.6|106130.6|106152.7|106127.7|106157.2|106132.2|106149.1|106124.1|21
1740485120000|2025-02-25 12:05:20|106151.9|106126.9|106148.1|106123.1|106161.4|106136.4|106148.1|106123.1|19
1740485130000|2025-02-25 12:05:30|106147.4|106122.4|106147|106122|106155.1|106130.1|106144.4|106119.4|19
1740485140000|2025-02-25 12:05:40|106146.2|106121.2|106143|106118|106149.1|106124.1|106138.9|106113.9|35
1740485150000|2025-02-25 12:05:50|106140.6|106115.6|106142.8|106117.8|106146.7|106121.7|106140.6|106115.6|15
1740485160000|2025-02-25 12:06:00|106142|106117|106149.6|106124.6|106156|106131|106139.6|106114.6|27
1740485170000|2025-02-25 12:06:10|106148.7|106123.7|106158.4|106133.4|106158.4|106133.4|106148.7|106123.7|15
1740485180000|2025-02-25 12:06:20|106161.2|106136.2|106155.1|106130.1|106162.3|106137.3|106151.4|106126.4|18
1740485190000|2025-02-25 12:06:30|106160.4|106135.4|106163.8|106138.8|106163.8|106138.8|106157.1|106132.1|13
1740485200000|2025-02-25 12:06:40|106163|106138|106156.1|106131.1|106163.8|106138.8|106152.8|106127.8|23
1740485210000|2025-02-25 12:06:50|106157.1|106132.1|106162.3|106137.3|106164.8|106139.8|106151.6|106126.6|26
1740485220000|2025-02-25 12:07:00|106161.5|106136.5|106160.6|106135.6|106161.5|106136.5|106160.6|106135.6|2
1740485230000|2025-02-25 12:07:10|106159.7|106134.7|106157.9|106132.9|106159.7|106134.7|106157.9|106132.9|4
1740485240000|2025-02-25 12:07:20|106158.7|106133.7|106153.8|106128.8|106158.7|106133.7|106152.9|106127.9|15
1740485250000|2025-02-25 12:07:30|106153|106128|106160.4|106135.4|106166.8|106141.8|106149|106124|32
1740485260000|2025-02-25 12:07:40|106160.6|106135.6|106170.4|106145.4|106170.4|106145.4|106159.7|106134.7|12
1740485270000|2025-02-25 12:07:50|106169.3|106144.3|106161.9|106136.9|106169.3|106144.3|106158.7|106133.7|16
1740485280000|2025-02-25 12:08:00|106165.8|106140.8|106167|106142|106172|106147|106163.2|106138.2|18
1740485290000|2025-02-25 12:08:10|106168|106143|106164.4|106139.4|106178|106153|106159.8|106134.8|23
1740485300000|2025-02-25 12:08:20|106165.4|106140.4|106162.1|106137.1|106166.9|106141.9|106155.1|106130.1|25
1740485310000|2025-02-25 12:08:30|106158.6|106133.6|106157.1|106132.1|106166.1|106141.1|106156.1|106131.1|17
1740485320000|2025-02-25 12:08:40|106161|106136|106166.8|106141.8|106168.7|106143.7|106157.2|106132.2|15
1740485330000|2025-02-25 12:08:50|106165.4|106140.4|106159.5|106134.5|106165.4|106140.4|106151.8|106126.8|15
1740485340000|2025-02-25 12:09:00|106155.1|106130.1|106158.1|106133.1|106164.7|106139.7|106152.3|106127.3|26
1740485350000|2025-02-25 12:09:10|106165.1|106140.1|106151.9|106126.9|106170.2|106145.2|106151.9|106126.9|27
1740485360000|2025-02-25 12:09:20|106152.7|106127.7|106150.3|106125.3|106152.7|106127.7|106149.6|106124.6|11
1740485370000|2025-02-25 12:09:30|106149.5|106124.5|106144.6|106119.6|106154.2|106129.2|106143.3|106118.3|34
1740485380000|2025-02-25 12:09:40|106145.4|106120.4|106146.3|106121.3|106147.1|106122.1|106140.9|106115.9|20
1740485390000|2025-02-25 12:09:50|106143.7|106118.7|106144.1|106119.1|106144.1|106119.1|106138.3|106113.3|24
1740485400000|2025-02-25 12:10:00|106145.1|106120.1|106153.6|106128.6|106154.1|106129.1|106145.1|106120.1|11
1740485410000|2025-02-25 12:10:10|106154.7|106129.7|106153.4|106128.4|106157.3|106132.3|106152.5|106127.5|19
1740485420000|2025-02-25 12:10:20|106154.7|106129.7|106155.6|106130.6|106162.1|106137.1|106154.7|106129.7|26
1740485430000|2025-02-25 12:10:30|106154.7|106129.7|106153.3|106128.3|106158.2|106133.2|106152.4|106127.4|9
1740485440000|2025-02-25 12:10:40|106154.1|106129.1|106153|106128|106155.2|106130.2|106153|106128|5
1740485450000|2025-02-25 12:10:50|106155.3|106130.3|106162.2|106137.2|106162.2|106137.2|106153.5|106128.5|7
1740485460000|2025-02-25 12:11:00|106158.9|106133.9|106155.9|106130.9|106160.6|106135.6|106155.9|106130.9|9
1740485470000|2025-02-25 12:11:10|106154.8|106129.8|106161.7|106136.7|106161.7|106136.7|106153.3|106128.3|29
1740485480000|2025-02-25 12:11:20|106160.6|106135.6|106151.9|106126.9|106160.6|106135.6|106151.1|106126.1|10
1740485490000|2025-02-25 12:11:30|106148.9|106123.9|106156.7|106131.7|106156.7|106131.7|106148.9|106123.9|8
1740485500000|2025-02-25 12:11:40|106155.8|106130.8|106155.8|106130.8|106155.8|106130.8|106155.8|106130.8|1
1740485510000|2025-02-25 12:11:50|106155|106130|106155.1|106130.1|106155.9|106130.9|106155|106130|3
1740485520000|2025-02-25 12:12:00|106148.1|106123.1|106145.6|106120.6|106152.7|106127.7|106142.1|106117.1|28
1740485530000|2025-02-25 12:12:10|106144.7|106119.7|106146.9|106121.9|106149|106124|106140.1|106115.1|18
1740485540000|2025-02-25 12:12:20|106146.1|106121.1|106148.4|106123.4|106154.1|106129.1|106142.4|106117.4|22
1740485550000|2025-02-25 12:12:30|106149.7|106124.7|106148.5|106123.5|106154.6|106129.6|106147.4|106122.4|21
1740485560000|2025-02-25 12:12:40|106146.8|106121.8|106139.7|106114.7|106148.6|106123.6|106136.9|106111.9|29
1740485570000|2025-02-25 12:12:50|106140.7|106115.7|106141|106116|106144.2|106119.2|106138.6|106113.6|19
1740485580000|2025-02-25 12:13:00|106139.3|106114.3|106138.4|106113.4|106141.9|106116.9|106134.4|106109.4|19
1740485590000|2025-02-25 12:13:10|106137.6|106112.6|106132.6|106107.6|106137.6|106112.6|106122.1|106097.1|32
1740485600000|2025-02-25 12:13:20|106133.5|106108.5|106131.3|106106.3|106139.8|106114.8|106128.8|106103.8|24
1740485610000|2025-02-25 12:13:30|106132.2|106107.2|106132.1|106107.1|106133.8|106108.8|106130.3|106105.3|17
1740485620000|2025-02-25 12:13:40|106131.3|106106.3|106136.8|106111.8|106142.6|106117.6|106131.3|106106.3|29
1740485630000|2025-02-25 12:13:50|106137.7|106112.7|106137.3|106112.3|106138.1|106113.1|106136|106111|13
1740485640000|2025-02-25 12:14:00|106136.4|106111.4|106151.8|106126.8|106151.8|106126.8|106135.7|106110.7|20
1740485650000|2025-02-25 12:14:10|106151.4|106126.4|106147.4|106122.4|106152.1|106127.1|106142.6|106117.6|17
1740485660000|2025-02-25 12:14:20|106148.2|106123.2|106146.6|106121.6|106148.2|106123.2|106142.4|106117.4|14
1740485670000|2025-02-25 12:14:30|106145.5|106120.5|106147.1|106122.1|106147.1|106122.1|106145.5|106120.5|5
1740485690000|2025-02-25 12:14:50|106149.2|106124.2|106149.5|106124.5|106152.5|106127.5|106145.2|106120.2|19
1740485700000|2025-02-25 12:15:00|106150.3|106125.3|106150.4|106125.4|106152.1|106127.1|106149.6|106124.6|5
1740485710000|2025-02-25 12:15:10|106152.1|106127.1|106146.1|106121.1|106152.1|106127.1|106145.6|106120.6|13
1740485720000|2025-02-25 12:15:20|106146.9|106121.9|106150.7|106125.7|106153.3|106128.3|106146.9|106121.9|14
1740485730000|2025-02-25 12:15:30|106151.5|106126.5|106152.3|106127.3|106153.3|106128.3|106150.8|106125.8|11
1740485740000|2025-02-25 12:15:40|106151.5|106126.5|106158.3|106133.3|106159.8|106134.8|106150.7|106125.7|12
1740485750000|2025-02-25 12:15:50|106159|106134|106157.7|106132.7|106159|106134|106152.6|106127.6|17
1740485760000|2025-02-25 12:16:00|106156.8|106131.8|106158.9|106133.9|106158.9|106133.9|106156|106131|9
1740485770000|2025-02-25 12:16:10|106158.1|106133.1|106143.9|106118.9|106158.1|106133.1|106138.5|106113.5|16
1740485780000|2025-02-25 12:16:20|106145.9|106120.9|106145.7|106120.7|106146.7|106121.7|106143.2|106118.2|10
1740485790000|2025-02-25 12:16:30|106144.9|106119.9|106141.7|106116.7|106145.9|106120.9|106141|106116|19
1740485800000|2025-02-25 12:16:40|106142.6|106117.6|106142.3|106117.3|106147.9|106122.9|106142.3|106117.3|13
1740485810000|2025-02-25 12:16:50|106140.7|106115.7|106139.1|106114.1|106141.5|106116.5|106137.3|106112.3|19
1740485820000|2025-02-25 12:17:00|106138.2|106113.2|106135.7|106110.7|106141.6|106116.6|106135.7|106110.7|13
1740485830000|2025-02-25 12:17:10|106134.8|106109.8|106135.5|106110.5|106136.4|106111.4|106134.8|106109.8|4
1740485840000|2025-02-25 12:17:20|106134.6|106109.6|106134.6|106109.6|106135.5|106110.5|106134.6|106109.6|3
1740485850000|2025-02-25 12:17:30|106133.7|106108.7|106138.1|106113.1|106139|106114|106133.7|106108.7|14
1740485860000|2025-02-25 12:17:40|106139|106114|106134.4|106109.4|106142.3|106117.3|106134.4|106109.4|12
1740485870000|2025-02-25 12:17:50|106135.4|106110.4|106139.7|106114.7|106139.7|106114.7|106135.4|106110.4|8
1740485880000|2025-02-25 12:18:00|106137.5|106112.5|106135.7|106110.7|106137.5|106112.5|106134.9|106109.9|5
1740485890000|2025-02-25 12:18:10|106134|106109|106130.6|106105.6|106135.7|106110.7|106130.1|106105.1|10
1740485900000|2025-02-25 12:18:20|106129.6|106104.6|106130.2|106105.2|106130.2|106105.2|106124.9|106099.9|10
1740485910000|2025-02-25 12:18:30|106129.4|106104.4|106113.4|106088.4|106129.4|106104.4|106113.4|106088.4|12
1740485920000|2025-02-25 12:18:40|106114.5|106089.5|106112|106087|106118.2|106093.2|106112|106087|33
1740485930000|2025-02-25 12:18:50|106112.9|106087.9|106119.9|106094.9|106123.6|106098.6|106112.9|106087.9|14
1740485940000|2025-02-25 12:19:00|106120.8|106095.8|106140.2|106115.2|106142.9|106117.9|106119.1|106094.1|21
1740485950000|2025-02-25 12:19:10|106139.2|106114.2|106143.5|106118.5|106144.5|106119.5|106138.4|106113.4|15
1740485960000|2025-02-25 12:19:20|106141.9|106116.9|106154.2|106129.2|106156.1|106131.1|106141.9|106116.9|19
1740485970000|2025-02-25 12:19:30|106152.5|106127.5|106155|106130|106155.2|106130.2|106152.5|106127.5|11
1740485980000|2025-02-25 12:19:40|106154.2|106129.2|106149|106124|106154.2|106129.2|106149|106124|5
1740485990000|2025-02-25 12:19:50|106149.8|106124.8|106160.8|106135.8|106160.8|106135.8|106149.8|106124.8|8
1740486000000|2025-02-25 12:20:00|106160|106135|106158.1|106133.1|106167.5|106142.5|106158.1|106133.1|14
1740486010000|2025-02-25 12:20:10|106157.2|106132.2|106161.2|106136.2|106161.2|106136.2|106155.6|106130.6|6
1740486020000|2025-02-25 12:20:20|106162|106137|106160.4|106135.4|106162|106137|106159.6|106134.6|6
1740486030000|2025-02-25 12:20:30|106161.3|106136.3|106165.4|106140.4|106166.2|106141.2|106161.3|106136.3|21
1740486040000|2025-02-25 12:20:40|106164.5|106139.5|106172|106147|106173.7|106148.7|106164.5|106139.5|13
1740486050000|2025-02-25 12:20:50|106173|106148|106167.8|106142.8|106174.1|106149.1|106161.9|106136.9|17
1740486060000|2025-02-25 12:21:00|106169.3|106144.3|106168.4|106143.4|106169.3|106144.3|106167.5|106142.5|3
1740486070000|2025-02-25 12:21:10|106169.4|106144.4|106174.5|106149.5|106176.1|106151.1|106167.6|106142.6|16
1740486080000|2025-02-25 12:21:20|106176.1|106151.1|106172.3|106147.3|106176.8|106151.8|106170.6|106145.6|20
1740486090000|2025-02-25 12:21:30|106171.5|106146.5|106169.2|106144.2|106176.4|106151.4|106167.3|106142.3|16
1740486100000|2025-02-25 12:21:40|106170.1|106145.1|106158.8|106133.8|106172.7|106147.7|106158|106133|16
1740486110000|2025-02-25 12:21:50|106159.7|106134.7|106161.7|106136.7|106162|106137|106153.5|106128.5|17
1740486120000|2025-02-25 12:22:00|106162.6|106137.6|106167.6|106142.6|106168.2|106143.2|106162.6|106137.6|14
1740486130000|2025-02-25 12:22:10|106169|106144|106167.4|106142.4|106169|106144|106166|106141|9
1740486140000|2025-02-25 12:22:20|106166.4|106141.4|106156.6|106131.6|106166.4|106141.4|106156.5|106131.5|8
1740486150000|2025-02-25 12:22:30|106157.4|106132.4|106153.7|106128.7|106157.4|106132.4|106152|106127|9
1740486160000|2025-02-25 12:22:40|106152.8|106127.8|106163.2|106138.2|106163.2|106138.2|106152|106127|12
1740486170000|2025-02-25 12:22:50|106164|106139|106167.7|106142.7|106168.5|106143.5|106164|106139|14
1740486180000|2025-02-25 12:23:00|106168.4|106143.4|106168|106143|106170.8|106145.8|106162.8|106137.8|19
1740486190000|2025-02-25 12:23:10|106167|106142|106156.7|106131.7|106167.8|106142.8|106156.6|106131.6|16
1740486200000|2025-02-25 12:23:20|106157.5|106132.5|106150.5|106125.5|106157.5|106132.5|106150.5|106125.5|13
1740486210000|2025-02-25 12:23:30|106148|106123|106146.4|106121.4|106152.4|106127.4|106146.4|106121.4|15
1740486220000|2025-02-25 12:23:40|106147.6|106122.6|106150.4|106125.4|106150.4|106125.4|106146.1|106121.1|9
1740486230000|2025-02-25 12:23:50|106149.6|106124.6|106136.8|106111.8|106149.6|106124.6|106135.9|106110.9|24
1740486240000|2025-02-25 12:24:00|106135.9|106110.9|106132.8|106107.8|106137.3|106112.3|106130.3|106105.3|33
1740486250000|2025-02-25 12:24:10|106133.7|106108.7|106132.8|106107.8|106137.9|106112.9|106131.9|106106.9|16
1740486260000|2025-02-25 12:24:20|106133.6|106108.6|106136.6|106111.6|106137.5|106112.5|106133.6|106108.6|12
1740486270000|2025-02-25 12:24:30|106137.5|106112.5|106133.9|106108.9|106140.3|106115.3|106132.8|106107.8|18
1740486280000|2025-02-25 12:24:40|106132.9|106107.9|106134.9|106109.9|106134.9|106109.9|106132.9|106107.9|3
1740486290000|2025-02-25 12:24:50|106134.1|106109.1|106129.9|106104.9|106136.8|106111.8|106118.5|106093.5|23
1740486300000|2025-02-25 12:25:00|106129.1|106104.1|106135.4|106110.4|106137.1|106112.1|106124.2|106099.2|36
1740486310000|2025-02-25 12:25:10|106136.4|106111.4|106133|106108|106136.4|106111.4|106129.5|106104.5|22
1740486320000|2025-02-25 12:25:20|106132.2|106107.2|106136|106111|106139.1|106114.1|106132.2|106107.2|11
1740486330000|2025-02-25 12:25:30|106136.8|106111.8|106127.6|106102.6|106139.6|106114.6|106125.4|106100.4|19
1740486340000|2025-02-25 12:25:40|106128.8|106103.8|106128.6|106103.6|106129|106104|106126|106101|8
1740486350000|2025-02-25 12:25:50|106127.6|106102.6|106129.6|106104.6|106136.6|106111.6|106127.6|106102.6|25
1740486360000|2025-02-25 12:26:00|106128.6|106103.6|106135.6|106110.6|106136.4|106111.4|106127.6|106102.6|17
1740486370000|2025-02-25 12:26:10|106133.9|106108.9|106130.6|106105.6|106135.7|106110.7|106129.7|106104.7|22
1740486380000|2025-02-25 12:26:20|106128.8|106103.8|106130.7|106105.7|106134.1|106109.1|106128.8|106103.8|21
1740486390000|2025-02-25 12:26:30|106131.5|106106.5|106129.4|106104.4|106133.3|106108.3|106123.4|106098.4|18
1740486400000|2025-02-25 12:26:40|106130.2|106105.2|106130.6|106105.6|106131.6|106106.6|106128|106103|15
1740486410000|2025-02-25 12:26:50|106131.6|106106.6|106133.9|106108.9|106139|106114|106131.6|106106.6|17
1740486420000|2025-02-25 12:27:00|106132.9|106107.9|106127.7|106102.7|106135.9|106110.9|106126.4|106101.4|21
1740486430000|2025-02-25 12:27:10|106126.4|106101.4|106131.7|106106.7|106133|106108|106126.4|106101.4|16
1740486440000|2025-02-25 12:27:20|106132.6|106107.6|106127|106102|106136.3|106111.3|106127|106102|28
1740486450000|2025-02-25 12:27:30|106126.1|106101.1|106128.2|106103.2|106129.2|106104.2|106126|106101|23
1740486460000|2025-02-25 12:27:40|106127.3|106102.3|106127|106102|106131.1|106106.1|106125.3|106100.3|20
1740486470000|2025-02-25 12:27:50|106129.1|106104.1|106126.1|106101.1|106129.3|106104.3|106125.2|106100.2|12
1740486480000|2025-02-25 12:28:00|106126.9|106101.9|106130.3|106105.3|106130.3|106105.3|106126.9|106101.9|4
1740486490000|2025-02-25 12:28:10|106131.4|106106.4|106131|106106|106141.7|106116.7|106130|106105|17
1740486500000|2025-02-25 12:28:20|106131.7|106106.7|106138.7|106113.7|106142.7|106117.7|106131.7|106106.7|27
1740486510000|2025-02-25 12:28:30|106139.9|106114.9|106138.2|106113.2|106141.2|106116.2|106138.2|106113.2|9
1740486520000|2025-02-25 12:28:40|106139.1|106114.1|106140.4|106115.4|106140.4|106115.4|106138|106113|7
1740486530000|2025-02-25 12:28:50|106141.3|106116.3|106140.4|106115.4|106141.3|106116.3|106136|106111|11
1740486540000|2025-02-25 12:29:00|106139.8|106114.8|106140.3|106115.3|106140.9|106115.9|106138.4|106113.4|8
1740486550000|2025-02-25 12:29:10|106142.2|106117.2|106153.7|106128.7|106153.7|106128.7|106142.2|106117.2|24
1740486560000|2025-02-25 12:29:20|106154.3|106129.3|106153.9|106128.9|106156.3|106131.3|106152.4|106127.4|18
1740486570000|2025-02-25 12:29:30|106152.7|106127.7|106155.1|106130.1|106155.2|106130.2|106150.7|106125.7|16
1740486580000|2025-02-25 12:29:40|106155.8|106130.8|106155.8|106130.8|106156.5|106131.5|106154.6|106129.6|5
1740486590000|2025-02-25 12:29:50|106154.5|106129.5|106156.4|106131.4|106156.4|106131.4|106154.5|106129.5|5
1740486600000|2025-02-25 12:30:00|106157|106132|106154.8|106129.8|106158.2|106133.2|106152.8|106127.8|13
1740486610000|2025-02-25 12:30:10|106154|106129|106134.3|106109.3|106157.3|106132.3|106132.9|106107.9|18
1740486620000|2025-02-25 12:30:20|106133.1|106108.1|106130.8|106105.8|106135.6|106110.6|106130.2|106105.2|18
1740486630000|2025-02-25 12:30:30|106131.5|106106.5|106133.4|106108.4|106136.5|106111.5|106130.3|106105.3|35
1740486640000|2025-02-25 12:30:40|106134.4|106109.4|106144.5|106119.5|106146.5|106121.5|106130.5|106105.5|28
1740486650000|2025-02-25 12:30:50|106143.2|106118.2|106142|106117|106148.9|106123.9|106141.3|106116.3|12
1740486660000|2025-02-25 12:31:00|106142.7|106117.7|106140|106115|106143.9|106118.9|106138.4|106113.4|13
1740486670000|2025-02-25 12:31:10|106140.8|106115.8|106142.6|106117.6|106147.1|106122.1|106140.8|106115.8|13
1740486680000|2025-02-25 12:31:20|106140.9|106115.9|106145.3|106120.3|106147.5|106122.5|106140.9|106115.9|17
1740486690000|2025-02-25 12:31:30|106146.5|106121.5|106152|106127|106154.5|106129.5|106146.5|106121.5|12
1740486700000|2025-02-25 12:31:40|106152.8|106127.8|106159.3|106134.3|106159.3|106134.3|106152.8|106127.8|7
1740486710000|2025-02-25 12:31:50|106160.2|106135.2|106168.8|106143.8|106171.5|106146.5|106160.2|106135.2|20
1740486720000|2025-02-25 12:32:00|106169.7|106144.7|106168.8|106143.8|106171.3|106146.3|106168.8|106143.8|6
1740486730000|2025-02-25 12:32:10|106167.8|106142.8|106172|106147|106172|106147|106165.3|106140.3|15
1740486740000|2025-02-25 12:32:20|106171.3|106146.3|106169.5|106144.5|106175.5|106150.5|106166.8|106141.8|17
1740486750000|2025-02-25 12:32:30|106170.3|106145.3|106184.1|106159.1|106184.1|106159.1|106170.3|106145.3|9
1740486760000|2025-02-25 12:32:40|106186.1|106161.1|106189.1|106164.1|106189.1|106164.1|106186.1|106161.1|8
1740486770000|2025-02-25 12:32:50|106189.7|106164.7|106189.6|106164.6|106191.4|106166.4|106188.1|106163.1|11
1740486780000|2025-02-25 12:33:00|106191.2|106166.2|106199.1|106149.1|106199.1|106167.4|106189.3|106146.2|13
1740486790000|2025-02-25 12:33:10|106196.2|106146.2|106192.9|106142.9|106200.8|106150.8|106192.9|106142.9|11
1740486800000|2025-02-25 12:33:20|106194.1|106144.1|106185.5|106160.5|106195.6|106170.6|106182.1|106144.1|19
1740486810000|2025-02-25 12:33:30|106186.8|106161.8|106186.9|106161.9|106190.2|106165.2|106185.2|106160.2|23
1740486820000|2025-02-25 12:33:40|106188.5|106163.5|106185.4|106160.4|106190.6|106165.6|106184.6|106159.6|11
1740486830000|2025-02-25 12:33:50|106184.4|106159.4|106185.4|106160.4|106187|106162|106184.4|106159.4|6
1740486840000|2025-02-25 12:34:00|106184.5|106159.5|106187.7|106162.7|106189|106164|106184.3|106159.3|18
1740486850000|2025-02-25 12:34:10|106186.9|106161.9|106189.5|106164.5|106191.5|106166.5|106184|106159|22
1740486860000|2025-02-25 12:34:20|106188.3|106163.3|106190.1|106165.1|106190.2|106165.2|106186.7|106161.7|18
1740486870000|2025-02-25 12:34:30|106190.9|106165.9|106199.1|106174.1|106199.1|106174.1|106190.9|106165.9|17
1740486880000|2025-02-25 12:34:40|106200.4|106175.4|106204|106179|106207.1|106182.1|106199.7|106174.7|22
1740486890000|2025-02-25 12:34:50|106203.2|106178.2|106204.3|106179.3|106205.1|106180.1|106203.2|106178.2|5
1740486900000|2025-02-25 12:35:00|106205.1|106180.1|106204.7|106179.7|106206.2|106181.2|106201.1|106176.1|13
1740486910000|2025-02-25 12:35:10|106203|106178|106201.1|106176.1|106206|106181|106201.1|106176.1|15
1740486920000|2025-02-25 12:35:20|106200.1|106175.1|106195.3|106170.3|106200.1|106175.1|106192.8|106167.8|13
1740486930000|2025-02-25 12:35:30|106194.3|106169.3|106202.2|106177.2|106202.2|106177.2|106193.5|106168.5|11
1740486940000|2025-02-25 12:35:40|106200.6|106175.6|106210.1|106185.1|106214.1|106189.1|106198.9|106173.9|23
1740486950000|2025-02-25 12:35:50|106211.5|106186.5|106214.4|106189.4|106215.7|106190.7|106208.8|106183.8|10
1740486960000|2025-02-25 12:36:00|106213.6|106188.6|106220.8|106195.8|106220.8|106195.8|106205.9|106180.9|24
1740486970000|2025-02-25 12:36:10|106219.9|106194.9|106204.1|106179.1|106219.9|106194.9|106199.3|106174.3|20
1740486980000|2025-02-25 12:36:20|106201.6|106176.6|106208.4|106183.4|106209.2|106184.2|106200.8|106175.8|12
1740486990000|2025-02-25 12:36:30|106207.6|106182.6|106214.8|106189.8|106215.7|106190.7|106207.6|106182.6|13
1740487000000|2025-02-25 12:36:40|106213.9|106188.9|106216.8|106191.8|106217.2|106192.2|106213.9|106188.9|9
1740487010000|2025-02-25 12:36:50|106216.1|106191.1|106217.9|106192.9|106217.9|106192.9|106212.4|106187.4|10
1740487020000|2025-02-25 12:37:00|106217.1|106192.1|106215.8|106190.8|106217.1|106192.1|106210.9|106185.9|13
1740487030000|2025-02-25 12:37:10|106214.1|106189.1|106209.4|106184.4|106214.8|106189.8|106209.1|106184.1|19
1740487040000|2025-02-25 12:37:20|106210.3|106185.3|106204.4|106179.4|106210.3|106185.3|106203.6|106178.6|7
1740487050000|2025-02-25 12:37:30|106203.9|106178.9|106208.4|106183.4|106208.4|106183.4|106203.9|106178.9|5
1740487060000|2025-02-25 12:37:40|106209.5|106184.5|106214|106189|106216.6|106191.6|106208.7|106183.7|16
1740487070000|2025-02-25 12:37:50|106212.9|106187.9|106214.3|106189.3|106215|106190|106212.1|106187.1|6
1740487080000|2025-02-25 12:38:00|106215.2|106190.2|106215.1|106190.1|106217.9|106192.9|106214.6|106189.6|9
1740487090000|2025-02-25 12:38:10|106214.2|106189.2|106209.7|106184.7|106214.4|106189.4|106207.5|106182.5|12
1740487100000|2025-02-25 12:38:20|106208.9|106183.9|106205.9|106180.9|106208.9|106183.9|106205.9|106180.9|5
1740487110000|2025-02-25 12:38:30|106205|106180|106207|106182|106209.1|106184.1|106204.7|106179.7|14
1740487120000|2025-02-25 12:38:40|106207.9|106182.9|106214.4|106189.4|106215|106190|106207.9|106182.9|7
1740487130000|2025-02-25 12:38:50|106215|106190|106227.6|106202.6|106228|106203|106215|106190|12
1740487140000|2025-02-25 12:39:00|106226|106201|106228.3|106203.3|106228.3|106203.3|106222.9|106197.9|14
1740487150000|2025-02-25 12:39:10|106227.5|106202.5|106231.1|106206.1|106233.6|106208.6|106226.5|106201.5|17
1740487160000|2025-02-25 12:39:20|106232|106207|106228.3|106203.3|106232.9|106207.9|106227.5|106202.5|16
1740487170000|2025-02-25 12:39:30|106228.5|106203.5|106225.5|106200.5|106231.1|106206.1|106225.5|106200.5|15
1740487180000|2025-02-25 12:39:40|106224.7|106199.7|106222.6|106197.6|106225.6|106200.6|106222.6|106197.6|15
1740487190000|2025-02-25 12:39:50|106223.5|106198.5|106223.8|106198.8|106226.2|106201.2|106222.6|106197.6|28
1740487200000|2025-02-25 12:40:00|106222.8|106197.8|106220.8|106195.8|106222.8|106197.8|106218.4|106193.4|7
1740487210000|2025-02-25 12:40:10|106219.1|106194.1|106219|106194|106220.8|106195.8|106216.5|106191.5|14
1740487220000|2025-02-25 12:40:20|106218.3|106193.3|106219.9|106194.9|106220.7|106195.7|106215.6|106190.6|23
1740487230000|2025-02-25 12:40:30|106220.7|106195.7|106220.2|106195.2|106222.5|106197.5|106216.8|106191.8|18
1740487240000|2025-02-25 12:40:40|106218.9|106193.9|106219.5|106194.5|106219.5|106194.5|106217.8|106192.8|6
1740487250000|2025-02-25 12:40:50|106220.5|106195.5|106221.5|106196.5|106221.5|106196.5|106219.9|106194.9|6
1740487260000|2025-02-25 12:41:00|106222.3|106197.3|106222.3|106197.3|106223.9|106198.9|106222.3|106197.3|5
1740487270000|2025-02-25 12:41:10|106223.1|106198.1|106228.1|106203.1|106228.1|106203.1|106223.1|106198.1|5
1740487280000|2025-02-25 12:41:20|106229|106204|106227.2|106202.2|106232.8|106207.8|106223.8|106198.8|20
1740487290000|2025-02-25 12:41:30|106228.8|106203.8|106229.3|106204.3|106229.3|106204.3|106227|106202|5
1740487300000|2025-02-25 12:41:40|106228|106203|106236.3|106211.3|106237.7|106212.7|106228|106203|12
1740487310000|2025-02-25 12:41:50|106235.3|106210.3|106233.2|106208.2|106235.3|106210.3|106228.7|106203.7|13
1740487320000|2025-02-25 12:42:00|106234.4|106209.4|106236.9|106211.9|106236.9|106211.9|106234.4|106209.4|14
1740487330000|2025-02-25 12:42:10|106235.6|106210.6|106242.4|106217.4|106246.2|106221.2|106235.6|106210.6|9
1740487340000|2025-02-25 12:42:20|106241.9|106216.9|106236.9|106211.9|106242|106217|106230.5|106205.5|15
1740487350000|2025-02-25 12:42:30|106237.9|106212.9|106237.7|106212.7|106241.8|106216.8|106237.7|106212.7|11
1740487360000|2025-02-25 12:42:40|106238.5|106213.5|106237.2|106212.2|106238.5|106213.5|106236.1|106211.1|10
1740487370000|2025-02-25 12:42:50|106238.3|106213.3|106246.4|106221.4|106247.2|106222.2|106236.3|106211.3|19
1740487380000|2025-02-25 12:43:00|106245.6|106220.6|106244.6|106219.6|106248|106223|106242.4|106217.4|28
1740487390000|2025-02-25 12:43:10|106244.4|106219.4|106249.4|106224.4|106250.5|106225.5|106242.9|106217.9|27
1740487400000|2025-02-25 12:43:20|106249.9|106224.9|106255.5|106230.5|106255.5|106230.5|106248.3|106223.3|17
1740487410000|2025-02-25 12:43:30|106254.6|106229.6|106240.5|106215.5|106254.6|106229.6|106240|106215|17
1740487420000|2025-02-25 12:43:40|106239.7|106214.7|106254.7|106229.7|106254.7|106229.7|106239.7|106214.7|16
1740487430000|2025-02-25 12:43:50|106257.5|106232.5|106254.3|106229.3|106259.5|106234.5|106254.3|106229.3|11
1740487440000|2025-02-25 12:44:00|106256|106231|106247.8|106222.8|106256|106231|106246.1|106221.1|17
1740487450000|2025-02-25 12:44:10|106248.6|106223.6|106247.6|106222.6|106249.7|106224.7|106247.6|106222.6|14
1740487460000|2025-02-25 12:44:20|106246.4|106221.4|106239.7|106214.7|106246.4|106221.4|106239.5|106214.5|24
1740487470000|2025-02-25 12:44:30|106240.6|106215.6|106245.1|106220.1|106247.7|106222.7|106240.6|106215.6|18
1740487480000|2025-02-25 12:44:40|106244.2|106219.2|106243|106218|106246.7|106221.7|106241.3|106216.3|13
1740487490000|2025-02-25 12:44:50|106241.7|106216.7|106250.5|106225.5|106250.5|106225.5|106240|106215|9
1740487500000|2025-02-25 12:45:00|106248.8|106223.8|106257.9|106232.9|106259.6|106234.6|106247.9|106222.9|16
1740487510000|2025-02-25 12:45:10|106257.1|106232.1|106259.8|106234.8|106259.8|106234.8|106254.4|106229.4|18
1740487520000|2025-02-25 12:45:20|106261.7|106236.7|106265.8|106240.8|106267.5|106242.5|106260.3|106235.3|16
1740487530000|2025-02-25 12:45:30|106264.2|106239.2|106263.6|106238.6|106266.4|106241.4|106262.5|106237.5|14
1740487540000|2025-02-25 12:45:40|106266.5|106241.5|106261.4|106236.4|106266.5|106241.5|106257.1|106232.1|27
1740487550000|2025-02-25 12:45:50|106262.2|106237.2|106262.2|106237.2|106262.2|106237.2|106262.2|106237.2|1
1740487560000|2025-02-25 12:46:00|106263|106238|106259.7|106234.7|106267.9|106242.9|106259.3|106234.3|16
1740487570000|2025-02-25 12:46:10|106258.1|106233.1|106262.5|106237.5|106262.5|106237.5|106257.3|106232.3|15
1740487580000|2025-02-25 12:46:20|106261.7|106236.7|106263|106238|106263.8|106238.8|106259.2|106234.2|7
1740487590000|2025-02-25 12:46:30|106262.1|106237.1|106255|106230|106262.1|106237.1|106255|106230|8
1740487600000|2025-02-25 12:46:40|106253.9|106228.9|106257.3|106232.3|106257.3|106232.3|106253.9|106228.9|6
1740487610000|2025-02-25 12:46:50|106259|106234|106263.9|106238.9|106269|106244|106259|106234|12
1740487620000|2025-02-25 12:47:00|106263.1|106238.1|106224|106199|106268|106243|106218.9|106193.9|40
1740487630000|2025-02-25 12:47:10|106223.1|106198.1|106236.3|106211.3|106237.1|106212.1|106223.1|106198.1|17
1740487640000|2025-02-25 12:47:20|106235.4|106210.4|106226.9|106201.9|106235.4|106210.4|106225.1|106200.1|19
1740487650000|2025-02-25 12:47:30|106227.7|106202.7|106235|106210|106235.1|106210.1|106226.9|106201.9|23
1740487660000|2025-02-25 12:47:40|106236.7|106211.7|106231.6|106206.6|106240.3|106215.3|106231.6|106206.6|24
1740487670000|2025-02-25 12:47:50|106232.4|106207.4|106231|106206|106232.4|106207.4|106225.9|106200.9|25
1740487680000|2025-02-25 12:48:00|106233.6|106208.6|106232.7|106207.7|106233.6|106208.6|106228.6|106203.6|22
1740487690000|2025-02-25 12:48:10|106234|106209|106240.8|106215.8|106242.7|106217.7|106234|106209|11
1740487700000|2025-02-25 12:48:20|106239.9|106214.9|106239.9|106214.9|106243.8|106218.8|106238.2|106213.2|17
1740487710000|2025-02-25 12:48:30|106240.7|106215.7|106249.1|106224.1|106249.1|106224.1|106239.9|106214.9|24
1740487720000|2025-02-25 12:48:40|106248.7|106223.7|106241.4|106216.4|106250.8|106225.8|106238.9|106213.9|16
1740487730000|2025-02-25 12:48:50|106242.8|106217.8|106241|106216|106242.8|106217.8|106239.3|106214.3|7
1740487740000|2025-02-25 12:49:00|106240.1|106215.1|106256.2|106231.2|106256.6|106231.6|106238.4|106213.4|16
1740487750000|2025-02-25 12:49:10|106257|106232|106256.1|106231.1|106257|106232|106255.3|106230.3|6
1740487760000|2025-02-25 12:49:20|106255|106230|106253.2|106228.2|106256.1|106231.1|106250.3|106225.3|19
1740487770000|2025-02-25 12:49:30|106255|106230|106251.7|106226.7|106258.6|106233.6|106250.5|106225.5|15
1740487780000|2025-02-25 12:49:40|106249.8|106224.8|106252.1|106227.1|106252.1|106227.1|106248.7|106223.7|9
1740487790000|2025-02-25 12:49:50|106253.3|106228.3|106250.5|106225.5|106253.3|106228.3|106249.1|106224.1|20
1740487800000|2025-02-25 12:50:00|106249.9|106224.9|106252.5|106227.5|106253.7|106228.7|106249.2|106224.2|23
1740487810000|2025-02-25 12:50:10|106253.4|106228.4|106254.6|106229.6|106256.1|106231.1|106253.4|106228.4|9
1740487820000|2025-02-25 12:50:20|106253.8|106228.8|106253|106228|106255.4|106230.4|106252.8|106227.8|13
1740487830000|2025-02-25 12:50:30|106255.4|106230.4|106252.4|106227.4|106261|106236|106251.6|106226.6|21
1740487840000|2025-02-25 12:50:40|106251.5|106226.5|106252.9|106227.9|106253.8|106228.8|106249.5|106224.5|17
1740487850000|2025-02-25 12:50:50|106253.7|106228.7|106252.1|106227.1|106253.7|106228.7|106251.3|106226.3|8
1740487860000|2025-02-25 12:51:00|106251.3|106226.3|106251.5|106226.5|106251.5|106226.5|106246.3|106221.3|13
1740487870000|2025-02-25 12:51:10|106249.6|106224.6|106251.7|106226.7|106251.7|106226.7|106249.6|106224.6|7
1740487880000|2025-02-25 12:51:20|106249.8|106224.8|106229.6|106204.6|106250.5|106225.5|106227.5|106202.5|27
1740487890000|2025-02-25 12:51:30|106228.7|106203.7|106229.6|106204.6|106229.6|106204.6|106226.2|106201.2|9
1740487900000|2025-02-25 12:51:40|106230.5|106205.5|106228.8|106203.8|106230.5|106205.5|106228.8|106203.8|14
1740487910000|2025-02-25 12:51:50|106229.6|106204.6|106229|106204|106230.7|106205.7|106225.5|106200.5|18
1740487920000|2025-02-25 12:52:00|106228.2|106203.2|106226.7|106201.7|106229.8|106204.8|106224.1|106199.1|16
1740487930000|2025-02-25 12:52:10|106225.9|106200.9|106221.1|106196.1|106226.7|106201.7|106221.1|106196.1|16
1740487940000|2025-02-25 12:52:20|106222.8|106197.8|106226.2|106201.2|106226.2|106201.2|106217.3|106192.3|19
1740487950000|2025-02-25 12:52:30|106227.3|106202.3|106225.3|106200.3|106228.1|106203.1|106223.7|106198.7|14
1740487960000|2025-02-25 12:52:40|106224.1|106199.1|106219.6|106194.6|106224.1|106199.1|106218.7|106193.7|11
1740487970000|2025-02-25 12:52:50|106218.6|106193.6|106223.4|106198.4|106223.4|106198.4|106217.7|106192.7|9
1740487980000|2025-02-25 12:53:00|106222.6|106197.6|106221|106196|106222.6|106197.6|106215.9|106190.9|17
1740487990000|2025-02-25 12:53:10|106220.2|106195.2|106230.3|106205.3|106230.3|106205.3|106219.3|106194.3|14
1740488000000|2025-02-25 12:53:20|106231.9|106206.9|106233.8|106208.8|106235.4|106210.4|106231.9|106206.9|11
1740488010000|2025-02-25 12:53:30|106234.6|106209.6|106235.6|106210.6|106235.6|106210.6|106233.8|106208.8|8
1740488020000|2025-02-25 12:53:40|106237.1|106212.1|106240.1|106215.1|106240.9|106215.9|106236.1|106211.1|7
1740488030000|2025-02-25 12:53:50|106239.3|106214.3|106245.2|106220.2|106245.2|106220.2|106237.6|106212.6|10
1740488040000|2025-02-25 12:54:00|106243.6|106218.6|106242|106217|106243.6|106218.6|106239.2|106214.2|4
1740488050000|2025-02-25 12:54:10|106241.1|106216.1|106241.1|106216.1|106241.1|106216.1|106241.1|106216.1|1
1740488060000|2025-02-25 12:54:20|106239.5|106214.5|106241.1|106216.1|106241.1|106216.1|106239.5|106214.5|6
1740488070000|2025-02-25 12:54:30|106239.5|106214.5|106232.6|106207.6|106240.3|106215.3|106231.8|106206.8|14
1740488080000|2025-02-25 12:54:40|106231.8|106206.8|106236.1|106211.1|106237|106212|106229.1|106204.1|10
1740488090000|2025-02-25 12:54:50|106235.3|106210.3|106240.6|106215.6|106240.6|106215.6|106235.3|106210.3|5
1740488100000|2025-02-25 12:55:00|106239.8|106214.8|106237|106212|106243.2|106218.2|106237|106212|11
1740488110000|2025-02-25 12:55:10|106238.1|106213.1|106236.6|106211.6|106238.2|106213.2|106229.7|106204.7|25
1740488120000|2025-02-25 12:55:20|106235.7|106210.7|106235.8|106210.8|106236.6|106211.6|106235|106210|18
1740488130000|2025-02-25 12:55:30|106235|106210|106230.3|106205.3|106235.8|106210.8|106228.3|106203.3|9
1740488140000|2025-02-25 12:55:40|106229.5|106204.5|106233.1|106208.1|106234.8|106209.8|106229.5|106204.5|11
1740488150000|2025-02-25 12:55:50|106232|106207|106233.9|106208.9|106236.7|106211.7|106230.6|106205.6|22
1740488160000|2025-02-25 12:56:00|106234.6|106209.6|106227.7|106202.7|106234.6|106209.6|106224.3|106199.3|12
1740488170000|2025-02-25 12:56:10|106229.1|106204.1|106223.1|106198.1|106229.1|106204.1|106222.3|106197.3|12
1740488180000|2025-02-25 12:56:20|106222.2|106197.2|106220.1|106195.1|106223.5|106198.5|106218.4|106193.4|22
1740488190000|2025-02-25 12:56:30|106220.9|106195.9|106230.4|106205.4|106230.4|106205.4|106220.1|106195.1|10
1740488200000|2025-02-25 12:56:40|106228.1|106203.1|106230.4|106205.4|106230.4|106205.4|106228.1|106203.1|3
1740488210000|2025-02-25 12:56:50|106231.8|106206.8|106243.6|106218.6|106243.6|106218.6|106231.8|106206.8|13
1740488220000|2025-02-25 12:57:00|106239.5|106214.5|106238.1|106213.1|106239.5|106214.5|106228.7|106203.7|18
1740488230000|2025-02-25 12:57:10|106237.2|106212.2|106238.4|106213.4|106240.7|106215.7|106237.1|106212.1|11
1740488240000|2025-02-25 12:57:20|106239.5|106214.5|106239|106214|106239.6|106214.6|106234.5|106209.5|15
1740488250000|2025-02-25 12:57:30|106238.2|106213.2|106251.2|106226.2|106251.2|106226.2|106235.6|106210.6|13
1740488260000|2025-02-25 12:57:40|106249|106224|106244.1|106219.1|106251.2|106226.2|106243.3|106218.3|22
1740488270000|2025-02-25 12:57:50|106243.1|106218.1|106244|106219|106244.7|106219.7|106242.3|106217.3|15
1740488280000|2025-02-25 12:58:00|106243.2|106218.2|106231.5|106206.5|106243.2|106218.2|106228.5|106203.5|21
1740488290000|2025-02-25 12:58:10|106230.6|106205.6|106232.2|106207.2|106233.1|106208.1|106228.8|106203.8|27
1740488300000|2025-02-25 12:58:20|106233|106208|106234.4|106209.4|106234.5|106209.5|106230.9|106205.9|16
1740488310000|2025-02-25 12:58:30|106232.7|106207.7|106241|106216|106242.2|106217.2|106232.7|106207.7|8
1740488320000|2025-02-25 12:58:40|106240.3|106215.3|106240.7|106215.7|106241.2|106216.2|106238|106213|8
1740488330000|2025-02-25 12:58:50|106241.2|106216.2|106238.9|106213.9|106244|106219|106238.9|106213.9|14
1740488340000|2025-02-25 12:59:00|106238.3|106213.3|106225.6|106200.6|106238.3|106213.3|106224.3|106199.3|12
1740488350000|2025-02-25 12:59:10|106226.2|106201.2|106221|106196|106226.2|106201.2|106218.8|106193.8|11
1740488360000|2025-02-25 12:59:20|106221.7|106196.7|106220.8|106195.8|106223.8|106198.8|106216.3|106191.3|13
1740488370000|2025-02-25 12:59:30|106222.8|106197.8|106222.2|106197.2|106223.3|106198.3|106219.8|106194.8|39
1740488380000|2025-02-25 12:59:40|106222.7|106197.7|106220.6|106195.6|106224.6|106199.6|106220.2|106195.2|17
1740488390000|2025-02-25 12:59:50|106221.4|106196.4|106221.3|106196.3|106223.4|106198.4|106215|106190|22
1740488400000|2025-02-25 13:00:00|106228|106203|106228.7|106203.7|106233|106208|106222.2|106197.2|28
1740488410000|2025-02-25 13:00:10|106227.8|106202.8|106222.4|106197.4|106228.7|106203.7|106221.5|106196.5|18
1740488420000|2025-02-25 13:00:20|106223.3|106198.3|106214.5|106189.5|106223.3|106198.3|106214.5|106189.5|20
1740488430000|2025-02-25 13:00:30|106212.5|106187.5|106214.6|106189.6|106217.7|106192.7|106209.3|106184.3|31
1740488440000|2025-02-25 13:00:40|106211.7|106186.7|106212.8|106187.8|106213.6|106188.6|106210.8|106185.8|12
1740488450000|2025-02-25 13:00:50|106213.6|106188.6|106215.1|106190.1|106215.2|106190.2|106211.9|106186.9|9
1740488460000|2025-02-25 13:01:00|106214.2|106189.2|106211.6|106186.6|106214.2|106189.2|106210.7|106185.7|8
1740488470000|2025-02-25 13:01:10|106212.4|106187.4|106212|106187|106213.3|106188.3|106209.7|106184.7|21
1740488480000|2025-02-25 13:01:20|106204.3|106179.3|106207.5|106182.5|106208.7|106183.7|106202.5|106177.5|25
1740488490000|2025-02-25 13:01:30|106208.7|106183.7|106209.4|106184.4|106210.4|106185.4|106207.8|106182.8|15
1740488500000|2025-02-25 13:01:40|106208.6|106183.6|106210.6|106185.6|106212.2|106187.2|106201.1|106176.1|21
1740488510000|2025-02-25 13:01:50|106211.6|106186.6|106204.3|106179.3|106211.6|106186.6|106204.3|106179.3|11
1740488520000|2025-02-25 13:02:00|106205.1|106180.1|106198.9|106173.9|106205.1|106180.1|106195.3|106170.3|18
1740488530000|2025-02-25 13:02:10|106198.1|106173.1|106199.3|106174.3|106201.7|106176.7|106197.2|106172.2|14
1740488540000|2025-02-25 13:02:20|106200.2|106175.2|106195.5|106170.5|106202.7|106177.7|106194.7|106169.7|17
1740488550000|2025-02-25 13:02:30|106194.7|106169.7|106187|106162|106195.5|106170.5|106184.4|106159.4|21
1740488560000|2025-02-25 13:02:40|106185.9|106160.9|106184.2|106159.2|106185.9|106160.9|106183.4|106158.4|12
1740488570000|2025-02-25 13:02:50|106185.2|106160.2|106187.2|106162.2|106189.6|106164.6|106183.4|106158.4|18
1740488580000|2025-02-25 13:03:00|106186.3|106161.3|106191.5|106166.5|106193|106168|106185.4|106160.4|25
1740488590000|2025-02-25 13:03:10|106190.7|106165.7|106188.3|106163.3|106191.5|106166.5|106186.4|106161.4|16
1740488600000|2025-02-25 13:03:20|106187.2|106162.2|106181.3|106156.3|106188.1|106163.1|106179.5|106154.5|21
1740488610000|2025-02-25 13:03:30|106180.4|106155.4|106184.5|106159.5|106185.7|106160.7|106178.8|106153.8|19
1740488620000|2025-02-25 13:03:40|106183.4|106158.4|106183.9|106158.9|106189.7|106164.7|106183.4|106158.4|13
1740488630000|2025-02-25 13:03:50|106182.6|106157.6|106184.6|106159.6|106188.2|106163.2|106182.6|106157.6|11
1740488640000|2025-02-25 13:04:00|106183.8|106158.8|106179.7|106154.7|106183.8|106158.8|106175.4|106150.4|13
1740488650000|2025-02-25 13:04:10|106180.4|106155.4|106182.1|106157.1|106183.8|106158.8|106180.4|106155.4|6
1740488660000|2025-02-25 13:04:20|106183.1|106158.1|106182.2|106157.2|106185.7|106160.7|106180.5|106155.5|13
1740488670000|2025-02-25 13:04:30|106183|106158|106176.1|106151.1|106188.6|106163.6|106175.2|106150.2|15
1740488680000|2025-02-25 13:04:40|106175.2|106150.2|106175.2|106150.2|106175.2|106150.2|106175.2|106150.2|1
1740488690000|2025-02-25 13:04:50|106176.5|106151.5|106175.5|106150.5|106176.5|106151.5|106175.5|106150.5|2
1740488700000|2025-02-25 13:05:00|106174.7|106149.7|106180.7|106155.7|106181.7|106156.7|106174.7|106149.7|6
1740488710000|2025-02-25 13:05:10|106181.6|106156.6|106172.9|106147.9|106186.6|106161.6|106172.9|106147.9|29
1740488720000|2025-02-25 13:05:20|106173.8|106148.8|106179.8|106154.8|106179.8|106154.8|106173|106148|8
1740488730000|2025-02-25 13:05:30|106180.6|106155.6|106190.1|106165.1|106190.1|106165.1|106178.9|106153.9|13
1740488740000|2025-02-25 13:05:40|106189.3|106164.3|106190.7|106165.7|106191.7|106166.7|106186.8|106161.8|19
1740488750000|2025-02-25 13:05:50|106189.8|106164.8|106184.5|106159.5|106190|106165|106184.5|106159.5|8
1740488760000|2025-02-25 13:06:00|106185.3|106160.3|106184.7|106159.7|106186.9|106161.9|106181.3|106156.3|20
1740488770000|2025-02-25 13:06:10|106183.9|106158.9|106180.4|106155.4|106183.9|106158.9|106180.4|106155.4|8
1740488780000|2025-02-25 13:06:20|106179.7|106154.7|106189.3|106164.3|106189.3|106164.3|106170.9|106145.9|20
1740488790000|2025-02-25 13:06:30|106190.1|106165.1|106190.1|106165.1|106190.1|106165.1|106190.1|106165.1|1
1740488800000|2025-02-25 13:06:40|106189.2|106164.2|106183.9|106158.9|106189.2|106164.2|106183.9|106158.9|9
1740488810000|2025-02-25 13:06:50|106182.3|106157.3|106181.5|106156.5|106182.3|106157.3|106181.5|106156.5|2
1740488820000|2025-02-25 13:07:00|106182.3|106157.3|106188.3|106163.3|106190|106165|106178.9|106153.9|15
1740488830000|2025-02-25 13:07:10|106189.3|106164.3|106182.1|106157.1|106191|106166|106179.5|106154.5|19
1740488840000|2025-02-25 13:07:20|106182.8|106157.8|106183.8|106158.8|106184.7|106159.7|106178.7|106153.7|16
1740488850000|2025-02-25 13:07:30|106183|106158|106180.6|106155.6|106184|106159|106178.9|106153.9|11
1740488860000|2025-02-25 13:07:40|106181.4|106156.4|106192.2|106167.2|106192.2|106167.2|106181.4|106156.4|15
1740488870000|2025-02-25 13:07:50|106191.4|106166.4|106187|106162|106191.4|106166.4|106184.5|106159.5|12
1740488880000|2025-02-25 13:08:00|106186.1|106161.1|106187.9|106162.9|106189.1|106164.1|106182.7|106157.7|18
1740488890000|2025-02-25 13:08:10|106184.5|106159.5|106181.1|106156.1|106185.4|106160.4|106180.3|106155.3|10
1740488900000|2025-02-25 13:08:20|106182.2|106157.2|106192.9|106167.9|106192.9|106167.9|106182.2|106157.2|14
1740488910000|2025-02-25 13:08:30|106193.7|106168.7|106187.4|106162.4|106196.1|106171.1|106187.4|106162.4|13
1740488920000|2025-02-25 13:08:40|106188.3|106163.3|106193.7|106168.7|106193.7|106168.7|106187|106162|15
1740488930000|2025-02-25 13:08:50|106192.8|106167.8|106192.8|106167.8|106193.6|106168.6|106191.1|106166.1|6
1740488940000|2025-02-25 13:09:00|106192|106167|106210.1|106160.1|106214|106178.6|106192|106158.5|25
1740488950000|2025-02-25 13:09:10|106208.5|106158.5|106169.6|106144.6|106210.2|106168.9|106167.5|106142.5|20
1740488960000|2025-02-25 13:09:20|106170|106145|106170.9|106145.9|106177.8|106152.8|106170|106145|10
1740488970000|2025-02-25 13:09:30|106169.4|106144.4|106182.9|106132.9|106186.2|106147.9|106165.2|106132.9|24
1740488980000|2025-02-25 13:09:40|106183.5|106133.5|106198.9|106148.9|106198.9|106160.8|106180.4|106133.5|16
1740488990000|2025-02-25 13:09:50|106197.8|106147.8|106207.7|106157.7|106207.7|106157.7|106197.5|106147.5|12
1740489000000|2025-02-25 13:10:00|106208.6|106158.6|106186.9|106161.9|106208.6|106165.7|106186.4|106151.9|16
1740489010000|2025-02-25 13:10:10|106188.8|106163.8|106186.2|106161.2|106188.8|106163.8|106186.2|106161.2|5
1740489020000|2025-02-25 13:10:20|106186.6|106161.6|106181.2|106156.2|106186.6|106161.6|106180.8|106155.8|9
1740489030000|2025-02-25 13:10:30|106180.4|106155.4|106177.4|106152.4|106183.9|106158.9|106173.1|106148.1|15
1740489040000|2025-02-25 13:10:40|106176.6|106151.6|106176|106151|106176.8|106151.8|106176|106151|3
1740489050000|2025-02-25 13:10:50|106176.5|106151.5|106175.4|106150.4|106176.6|106151.6|106172.7|106147.7|10
1740489060000|2025-02-25 13:11:00|106175.3|106150.3|106180.1|106155.1|106180.1|106155.1|106171.5|106146.5|15
1740489070000|2025-02-25 13:11:10|106181.8|106156.8|106193.4|106168.4|106193.4|106168.4|106179.9|106154.9|25
1740489080000|2025-02-25 13:11:20|106194.3|106169.3|106195.4|106170.4|106198.3|106173.3|106189.7|106164.7|28
1740489090000|2025-02-25 13:11:30|106197.3|106172.3|106187.5|106162.5|106197.3|106172.3|106182.8|106157.8|28
1740489100000|2025-02-25 13:11:40|106184.2|106159.2|106190.7|106165.7|106191.5|106166.5|106184.2|106159.2|14
1740489110000|2025-02-25 13:11:50|106190.2|106165.2|106190.2|106165.2|106190.2|106165.2|106189.3|106164.3|3
1740489120000|2025-02-25 13:12:00|106189.3|106164.3|106190.2|106165.2|106190.2|106165.2|106186.8|106161.8|10
1740489130000|2025-02-25 13:12:10|106188.9|106163.9|106183.5|106158.5|106188.9|106163.9|106182.6|106157.6|6
1740489140000|2025-02-25 13:12:20|106182.7|106157.7|106178.9|106153.9|106182.7|106157.7|106177.9|106152.9|11
1740489150000|2025-02-25 13:12:30|106179.9|106154.9|106178.9|106153.9|106180.7|106155.7|106178.2|106153.2|9
1740489160000|2025-02-25 13:12:40|106177.2|106152.2|106176.5|106151.5|106178.1|106153.1|106174.5|106149.5|9
1740489170000|2025-02-25 13:12:50|106175.7|106150.7|106191.3|106166.3|106192.2|106167.2|106175.7|106150.7|13
1740489180000|2025-02-25 13:13:00|106190.8|106165.8|106187.9|106162.9|106196.3|106171.3|106183.5|106158.5|24
1740489190000|2025-02-25 13:13:10|106188.7|106163.7|106181|106156|106188.7|106163.7|106181|106156|8
1740489200000|2025-02-25 13:13:20|106181.8|106156.8|106182.6|106157.6|106182.6|106157.6|106180|106155|5
1740489210000|2025-02-25 13:13:30|106184.1|106159.1|106188.7|106163.7|106188.7|106163.7|106184.1|106159.1|8
1740489220000|2025-02-25 13:13:40|106189.5|106164.5|106186.3|106161.3|106189.5|106164.5|106181.7|106156.7|17
1740489230000|2025-02-25 13:13:50|106185.4|106160.4|106196.7|106171.7|106197.5|106172.5|106181.1|106156.1|19
1740489240000|2025-02-25 13:14:00|106197.7|106172.7|106208|106158|106208|106173.7|106194.3|106156.7|13
1740489250000|2025-02-25 13:14:10|106209.2|106159.2|106210.7|106160.7|106214|106164|106208|106158|23
1740489260000|2025-02-25 13:14:20|106208.8|106158.8|106210.2|106160.2|106216.2|106166.2|106208.5|106158.5|25
1740489270000|2025-02-25 13:14:30|106211.9|106161.9|106211.9|106161.9|106213.5|106163.5|106210.2|106160.2|9
1740489280000|2025-02-25 13:14:40|106210.2|106160.2|106204.5|106154.5|106210.2|106160.2|106203.4|106153.4|11
1740489290000|2025-02-25 13:14:50|106203.4|106153.4|106200.8|106150.8|106209.7|106159.7|106199.1|106149.1|23
1740489300000|2025-02-25 13:15:00|106201.6|106151.6|106199.5|106149.5|106202.1|106152.1|106197.7|106147.7|17
1740489310000|2025-02-25 13:15:10|106198.1|106148.1|106199.6|106149.6|106199.6|106149.6|106193.6|106143.6|19
1740489320000|2025-02-25 13:15:20|106197.9|106147.9|106202.9|106152.9|106204.6|106154.6|106195.3|106145.3|18
1740489330000|2025-02-25 13:15:30|106201.2|106151.2|106204.7|106154.7|106209.2|106159.2|106199.7|106149.7|18
1740489340000|2025-02-25 13:15:40|106203|106153|106199.9|106149.9|106204.7|106154.7|106199.7|106149.7|15
1740489350000|2025-02-25 13:15:50|106199|106149|106197|106147|106199.9|106149.9|106195.9|106145.9|13
1740489360000|2025-02-25 13:16:00|106195.3|106145.3|106199.7|106149.7|106200.9|106150.9|106192.7|106142.7|25
1740489370000|2025-02-25 13:16:10|106201|106151|106207|106157|106207|106157|106198.7|106148.7|15
1740489380000|2025-02-25 13:16:20|106208.9|106158.9|106209.5|106159.5|106212.5|106162.5|106208.6|106158.6|15
1740489390000|2025-02-25 13:16:30|106208.6|106158.6|106217.3|106167.3|106217.3|106167.3|106208.6|106158.6|18
1740489400000|2025-02-25 13:16:40|106215.5|106165.5|106209.7|106159.7|106217.3|106167.3|106209.7|106159.7|10
1740489410000|2025-02-25 13:16:50|106208.9|106158.9|106213.7|106163.7|106216.1|106166.1|106207.5|106157.5|17
1740489420000|2025-02-25 13:17:00|106211.2|106161.2|106214.2|106164.2|106215.1|106165.1|106210.4|106160.4|8
1740489430000|2025-02-25 13:17:10|106215.1|106165.1|106217.2|106167.2|106218.3|106168.3|106213.3|106163.3|13
1740489440000|2025-02-25 13:17:20|106215.5|106165.5|106214.7|106164.7|106217.2|106167.2|106214.7|106164.7|3
1740489450000|2025-02-25 13:17:30|106213.9|106163.9|106211.1|106161.1|106214.8|106164.8|106209.9|106159.9|9
1740489460000|2025-02-25 13:17:40|106209.9|106159.9|106210.8|106160.8|106210.8|106160.8|106205.9|106155.9|7
1740489470000|2025-02-25 13:17:50|106212.8|106162.8|106213.6|106163.6|106213.6|106163.6|106209.5|106159.5|9
1740489480000|2025-02-25 13:18:00|106211.6|106161.6|106213.9|106163.9|106213.9|106163.9|106210|106160|10
1740489490000|2025-02-25 13:18:10|106216.1|106166.1|106214.3|106164.3|106217.6|106167.6|106213.9|106163.9|8
1740489500000|2025-02-25 13:18:20|106215.7|106165.7|106206.7|106156.7|106217.1|106167.1|106206.5|106156.5|6
1740489510000|2025-02-25 13:18:30|106208.1|106158.1|106212.2|106162.2|106213.4|106163.4|106206.6|106156.6|10
1740489520000|2025-02-25 13:18:40|106213.4|106163.4|106214.7|106164.7|106218.6|106168.6|106212.2|106162.2|11
1740489530000|2025-02-25 13:18:50|106213.8|106163.8|106213.5|106163.5|106213.8|106163.8|106212.2|106162.2|4
1740489540000|2025-02-25 13:19:00|106212.2|106162.2|106209.8|106159.8|106212.2|106162.2|106208.8|106158.8|7
1740489550000|2025-02-25 13:19:10|106207.3|106157.3|106213.3|106163.3|106213.3|106163.3|106204.3|106154.3|11
1740489560000|2025-02-25 13:19:20|106212.2|106162.2|106208.8|106158.8|106212.6|106162.6|106208.7|106158.7|16
1740489570000|2025-02-25 13:19:30|106209.7|106159.7|106206.9|106156.9|106215|106165|106206.9|106156.9|12
1740489580000|2025-02-25 13:19:40|106208.1|106158.1|106211.2|106161.2|106211.2|106161.2|106208.1|106158.1|7
1740489590000|2025-02-25 13:19:50|106210.8|106160.8|106212.5|106162.5|106214.2|106164.2|106210.7|106160.7|12
1740489600000|2025-02-25 13:20:00|106213.1|106163.1|106209.2|106159.2|106214|106178.3|106200.2|106155.7|26
1740489610000|2025-02-25 13:20:10|106210.8|106160.8|106206.1|106156.1|106211.3|106161.3|106204.3|106154.3|19
1740489620000|2025-02-25 13:20:20|106204.1|106154.1|106207.4|106157.4|106216.8|106166.8|106202.4|106152.4|24
1740489630000|2025-02-25 13:20:30|106208.3|106158.3|106200.2|106175.2|106211.1|106175.2|106197.1|106158.3|13
1740489640000|2025-02-25 13:20:40|106201.6|106176.6|106210.3|106160.3|106214.1|106176.6|106201.6|106157.7|21
1740489650000|2025-02-25 13:20:50|106211.2|106161.2|106213.5|106163.5|106216.2|106166.2|106210.3|106160.3|11
1740489660000|2025-02-25 13:21:00|106212.6|106162.6|106201.4|106176.4|106217.9|106182.8|106201.4|106162.6|25
1740489670000|2025-02-25 13:21:10|106203.1|106178.1|106207.1|106182.1|106207.1|106182.1|106203.1|106178.1|15
1740489680000|2025-02-25 13:21:20|106207.8|106182.8|106202.1|106177.1|106207.8|106182.8|106202.1|106177.1|7
1740489690000|2025-02-25 13:21:30|106201.2|106176.2|106198.3|106173.3|106201.2|106176.2|106198.3|106173.3|7
1740489700000|2025-02-25 13:21:40|106197.3|106172.3|106200|106175|106200|106175|106196.7|106171.7|12
1740489710000|2025-02-25 13:21:50|106201.9|106176.9|106217.9|106167.9|106218.7|106176.9|106201.9|106162.1|13
1740489720000|2025-02-25 13:22:00|106217|106167|106213.2|106163.2|106217.9|106167.9|106212.4|106162.4|11
1740489730000|2025-02-25 13:22:10|106214.9|106164.9|106208.2|106183.2|106214.9|106183.2|106201.9|106162.5|11
1740489740000|2025-02-25 13:22:20|106206.9|106181.9|106205.6|106180.6|106208|106183|106203.3|106178.3|13
1740489750000|2025-02-25 13:22:30|106203.3|106178.3|106196.7|106171.7|106207.8|106182.8|106196.7|106171.7|26
1740489760000|2025-02-25 13:22:40|106199.3|106174.3|106205.7|106180.7|106205.7|106180.7|106197.4|106172.4|21
1740489770000|2025-02-25 13:22:50|106204.9|106179.9|106201.1|106176.1|106205.7|106180.7|106200.3|106175.3|12
1740489780000|2025-02-25 13:23:00|106202.5|106177.5|106201.3|106176.3|106203.3|106178.3|106200.4|106175.4|6
1740489790000|2025-02-25 13:23:10|106202.6|106177.6|106196.3|106171.3|106221.9|106182.6|106196.1|106163.2|22
1740489800000|2025-02-25 13:23:20|106195.2|106170.2|106198.8|106173.8|106199.6|106174.6|106194.3|106169.3|14
1740489810000|2025-02-25 13:23:30|106199.6|106174.6|106202.6|106177.6|106202.6|106177.6|106198.6|106173.6|13
1740489820000|2025-02-25 13:23:40|106201.4|106176.4|106204.7|106179.7|106204.8|106179.8|106201.4|106176.4|6
1740489830000|2025-02-25 13:23:50|106203.9|106178.9|106199.8|106174.8|106203.9|106178.9|106196.2|106171.2|12
1740489840000|2025-02-25 13:24:00|106200.6|106175.6|106200.3|106175.3|106201.3|106176.3|106194.2|106169.2|20
1740489850000|2025-02-25 13:24:10|106200.5|106175.5|106207|106182|106207|106182|106198.6|106173.6|19
1740489860000|2025-02-25 13:24:20|106206.1|106181.1|106200.4|106175.4|106206.1|106181.1|106197.4|106172.4|18
1740489870000|2025-02-25 13:24:30|106199.6|106174.6|106204.6|106179.6|106205.5|106180.5|106196.5|106171.5|17
1740489880000|2025-02-25 13:24:40|106203.8|106178.8|106201.5|106176.5|106203.8|106178.8|106201.5|106176.5|7
1740489890000|2025-02-25 13:24:50|106202.3|106177.3|106202.6|106177.6|106202.6|106177.6|106201.5|106176.5|4
1740489900000|2025-02-25 13:25:00|106201.7|106176.7|106201.3|106176.3|106201.7|106176.7|106201.3|106176.3|2
1740489910000|2025-02-25 13:25:10|106203.3|106178.3|106204.6|106179.6|106206.9|106181.9|106203.3|106178.3|8
1740489920000|2025-02-25 13:25:20|106203.5|106178.5|106196.6|106171.6|106205.6|106180.6|106195.8|106170.8|16
1740489930000|2025-02-25 13:25:30|106195.4|106170.4|106190.4|106165.4|106198|106173|106186.4|106161.4|19
1740489940000|2025-02-25 13:25:40|106190.7|106165.7|106189.4|106164.4|106190.7|106165.7|106189.4|106164.4|6
1740489950000|2025-02-25 13:25:50|106187.4|106162.4|106182.5|106157.5|106189.4|106164.4|106180.6|106155.6|29
1740489960000|2025-02-25 13:26:00|106181.6|106156.6|106179.6|106154.6|106181.6|106156.6|106174.1|106149.1|23
1740489970000|2025-02-25 13:26:10|106175.2|106150.2|106180.6|106155.6|106181.8|106156.8|106175.2|106150.2|12
1740489980000|2025-02-25 13:26:20|106179.3|106154.3|106171.1|106146.1|106179.3|106154.3|106169.8|106144.8|13
1740489990000|2025-02-25 13:26:30|106169.8|106144.8|106175.2|106150.2|106177|106152|106169.8|106144.8|16
1740490000000|2025-02-25 13:26:40|106176.3|106151.3|106177|106152|106184.3|106159.3|106174.2|106149.2|27
1740490010000|2025-02-25 13:26:50|106176|106151|106171.8|106146.8|106177|106152|106169.3|106144.3|14
1740490020000|2025-02-25 13:27:00|106171.5|106146.5|106174.1|106149.1|106174.4|106149.4|106169.6|106144.6|14
1740490030000|2025-02-25 13:27:10|106173.3|106148.3|106163.7|106138.7|106174.1|106149.1|106159.6|106134.6|19
1740490040000|2025-02-25 13:27:20|106165.1|106140.1|106168.3|106143.3|106169.8|106144.8|106165.1|106140.1|6
1740490050000|2025-02-25 13:27:30|106167.1|106142.1|106166.7|106141.7|106167.1|106142.1|106164.4|106139.4|9
1740490060000|2025-02-25 13:27:40|106169.7|106144.7|106165.7|106140.7|106170.5|106145.5|106165.3|106140.3|8
1740490070000|2025-02-25 13:27:50|106164.8|106139.8|106165.9|106140.9|106167.2|106142.2|106164.8|106139.8|6
1740490080000|2025-02-25 13:28:00|106165.1|106140.1|106166.4|106141.4|106166.4|106141.4|106163.2|106138.2|14
1740490090000|2025-02-25 13:28:10|106167.1|106142.1|106169.7|106144.7|106170.8|106145.8|106167.1|106142.1|9
1740490100000|2025-02-25 13:28:20|106170.4|106145.4|106173|106148|106174.7|106149.7|106170.4|106145.4|5
1740490110000|2025-02-25 13:28:30|106170.5|106145.5|106169.3|106144.3|106173|106148|106166.8|106141.8|12
1740490120000|2025-02-25 13:28:40|106168.4|106143.4|106162.4|106137.4|106168.4|106143.4|106162.4|106137.4|16
1740490130000|2025-02-25 13:28:50|106163.4|106138.4|106162.5|106137.5|106164.2|106139.2|106162.5|106137.5|4
1740490140000|2025-02-25 13:29:00|106161.5|106136.5|106163.7|106138.7|106163.7|106138.7|106161|106136|7
1740490150000|2025-02-25 13:29:10|106162.9|106137.9|106152.5|106127.5|106162.9|106137.9|106151.7|106126.7|14
1740490160000|2025-02-25 13:29:20|106151.7|106126.7|106150.3|106125.3|106151.7|106126.7|106149.6|106124.6|8
1740490170000|2025-02-25 13:29:30|106151.2|106126.2|106155.5|106130.5|106155.7|106130.7|106151.2|106126.2|17
1740490180000|2025-02-25 13:29:40|106155.3|106130.3|106154.8|106129.8|106155.6|106130.6|106154.8|106129.8|4
1740490190000|2025-02-25 13:29:50|106156.1|106131.1|106155.7|106130.7|106157.9|106132.9|106153.2|106128.2|12
1740490200000|2025-02-25 13:30:00|106156.7|106131.7|106153.9|106128.9|106163|106138|106153.2|106128.2|19
1740490210000|2025-02-25 13:30:10|106153|106128|106140.1|106115.1|106154.9|106129.9|106140.1|106115.1|17
1740490220000|2025-02-25 13:30:20|106138.8|106113.8|106140.9|106115.9|106140.9|106115.9|106135.5|106110.5|22
1740490230000|2025-02-25 13:30:30|106139.2|106114.2|106134.5|106084.5|106143.7|106118.7|106119.7|106084.5|36
1740490240000|2025-02-25 13:30:40|106132|106082|106120.9|106095.9|106133.6|106096.7|106114.4|106078.1|14
1740490250000|2025-02-25 13:30:50|106121.2|106096.2|106123.6|106098.6|106127.8|106102.8|106117.5|106092.5|25
1740490260000|2025-02-25 13:31:00|106125.2|106100.2|106129.5|106079.5|106130.1|106101.6|106119.8|106079.5|19
1740490270000|2025-02-25 13:31:10|106131.8|106081.8|106123.7|106073.7|106131.8|106081.8|106122.2|106072.2|20
1740490280000|2025-02-25 13:31:20|106122.4|106072.4|106122.1|106072.1|106126.2|106076.2|106118.8|106068.8|12
1740490290000|2025-02-25 13:31:30|106123.3|106073.3|106123.4|106073.4|106123.4|106073.4|106122.1|106072.1|11
1740490300000|2025-02-25 13:31:40|106123.9|106073.9|106117.2|106067.2|106126.7|106087.9|106110.7|106066.3|26
1740490310000|2025-02-25 13:31:50|106118.4|106068.4|106095.6|106070.6|106119.2|106083.9|106095.5|106068.4|22
1740490320000|2025-02-25 13:32:00|106094.3|106069.3|106087.2|106062.2|106094.3|106069.3|106085.2|106060.2|26
1740490330000|2025-02-25 13:32:10|106086.6|106061.6|106090.9|106065.9|106097.1|106072.1|106086.6|106061.6|26
1740490340000|2025-02-25 13:32:20|106091.8|106066.8|106088.2|106063.2|106096.2|106071.2|106087.2|106062.2|17
1740490350000|2025-02-25 13:32:30|106089.2|106064.2|106089.8|106064.8|106092.4|106067.4|106088.1|106063.1|9
1740490360000|2025-02-25 13:32:40|106089|106064|106089.9|106064.9|106091.5|106066.5|106085.6|106060.6|12
1740490370000|2025-02-25 13:32:50|106090.7|106065.7|106090.1|106065.1|106093.5|106068.5|106090.1|106065.1|9
1740490380000|2025-02-25 13:33:00|106090.8|106065.8|106095.5|106045.5|106096.2|106067.5|106076.5|106042.2|29
1740490390000|2025-02-25 13:33:10|106101.5|106051.5|106094.6|106044.6|106101.9|106051.9|106090.7|106040.7|32
1740490400000|2025-02-25 13:33:20|106096.3|106046.3|106083.9|106058.9|106096.8|106062|106079.6|106046.3|27
1740490410000|2025-02-25 13:33:30|106083|106058|106088.3|106063.3|106089.2|106064.2|106083|106058|19
1740490420000|2025-02-25 13:33:40|106089.2|106064.2|106097.7|106072.7|106097.7|106072.7|106087.2|106062.2|15
1740490430000|2025-02-25 13:33:50|106098.7|106073.7|106088.5|106063.5|106101|106076|106087.7|106062.7|21
1740490440000|2025-02-25 13:34:00|106087.7|106062.7|106082.9|106057.9|106087.7|106062.7|106081.6|106056.6|12
1740490450000|2025-02-25 13:34:10|106081.6|106056.6|106083.3|106058.3|106087.7|106062.7|106081.6|106056.6|11
1740490460000|2025-02-25 13:34:20|106084.3|106059.3|106088.3|106063.3|106090|106065|106084.2|106059.2|12
1740490470000|2025-02-25 13:34:30|106089.1|106064.1|106085.7|106060.7|106089.1|106064.1|106083.2|106058.2|21
1740490480000|2025-02-25 13:34:40|106083.9|106058.9|106082.4|106057.4|106085.6|106060.6|106081.6|106056.6|10
1740490490000|2025-02-25 13:34:50|106081.6|106056.6|106085.7|106060.7|106085.7|106060.7|106080.7|106055.7|10
1740490500000|2025-02-25 13:35:00|106084.9|106059.9|106082.8|106057.8|106085.1|106060.1|106078|106053|22
1740490510000|2025-02-25 13:35:10|106083.2|106058.2|106084.9|106059.9|106091.3|106066.3|106079.6|106054.6|21
1740490520000|2025-02-25 13:35:20|106084.2|106059.2|106086.8|106061.8|106086.8|106061.8|106081.7|106056.7|10
1740490530000|2025-02-25 13:35:30|106085.1|106060.1|106080.4|106055.4|106085.1|106060.1|106068.2|106043.2|30
1740490540000|2025-02-25 13:35:40|106078.7|106053.7|106081|106056|106087.1|106062.1|106078.7|106053.7|23
1740490550000|2025-02-25 13:35:50|106080.2|106055.2|106081.3|106056.3|106082|106057|106080.2|106055.2|6
1740490560000|2025-02-25 13:36:00|106082.2|106057.2|106081.4|106056.4|106083.2|106058.2|106081.4|106056.4|7
1740490570000|2025-02-25 13:36:10|106081.6|106056.6|106083.9|106058.9|106084|106059|106081.1|106056.1|11
1740490580000|2025-02-25 13:36:20|106083|106058|106082.6|106057.6|106083|106058|106080.3|106055.3|8
1740490590000|2025-02-25 13:36:30|106084|106059|106084.3|106059.3|106085.6|106060.6|106081.9|106056.9|13
1740490600000|2025-02-25 13:36:40|106083.2|106058.2|106087.4|106062.4|106087.4|106062.4|106083.2|106058.2|10
1740490610000|2025-02-25 13:36:50|106086.6|106061.6|106089.8|106064.8|106094.4|106069.4|106086.6|106061.6|10
1740490630000|2025-02-25 13:37:10|106087.7|106062.7|106094.7|106069.7|106095.6|106070.6|106087.7|106062.7|11
1740490640000|2025-02-25 13:37:20|106095.5|106070.5|106107.3|106082.3|106107.3|106082.3|106093.8|106068.8|13
1740490650000|2025-02-25 13:37:30|106106.5|106081.5|106110.3|106085.3|106112|106087|106106.5|106081.5|18
1740490660000|2025-02-25 13:37:40|106111.1|106086.1|106107.3|106082.3|106111.1|106086.1|106104.7|106079.7|10
1740490670000|2025-02-25 13:37:50|106108|106083|106114.5|106089.5|106117.1|106092.1|106104.5|106079.5|21
1740490680000|2025-02-25 13:38:00|106113.4|106088.4|106111.4|106086.4|106113.4|106088.4|106101.7|106076.7|28
1740490690000|2025-02-25 13:38:10|106113|106088|106111.4|106086.4|106114|106089|106111.4|106086.4|14
1740490700000|2025-02-25 13:38:20|106109.9|106084.9|106113.6|106088.6|106114.5|106089.5|106109.9|106084.9|6
1740490710000|2025-02-25 13:38:30|106114.5|106089.5|106113.4|106088.4|106115.8|106090.8|106112.7|106087.7|12
1740490720000|2025-02-25 13:38:40|106114.4|106089.4|106103.2|106078.2|106114.4|106089.4|106100.3|106075.3|23
1740490730000|2025-02-25 13:38:50|106102.5|106077.5|106104.5|106079.5|106104.5|106079.5|106097.9|106072.9|10
1740490740000|2025-02-25 13:39:00|106103.6|106078.6|106095.4|106070.4|106103.6|106078.6|106094.2|106069.2|12
1740490750000|2025-02-25 13:39:10|106094.5|106069.5|106106.2|106056.2|106106.6|106069.5|106093.7|106056.2|7
1740490760000|2025-02-25 13:39:20|106104.6|106054.6|106102.1|106052.1|106104.6|106054.6|106102.1|106052.1|5
1740490770000|2025-02-25 13:39:30|106104|106054|106098.5|106048.5|106104.8|106054.8|106098.5|106048.5|8
1740490780000|2025-02-25 13:39:40|106100.1|106050.1|106107.9|106057.9|106108.8|106058.8|106100.1|106050.1|15
1740490790000|2025-02-25 13:39:50|106106.6|106056.6|106101.6|106051.6|106107.9|106057.9|106100.3|106050.3|16
1740490800000|2025-02-25 13:40:00|106100.3|106050.3|106099.2|106049.2|106103.2|106053.2|106099.2|106049.2|5
1740490810000|2025-02-25 13:40:10|106100.4|106050.4|106103.2|106053.2|106104.5|106054.5|106099.2|106049.2|6
1740490820000|2025-02-25 13:40:20|106101.9|106051.9|106101.9|106051.9|106101.9|106051.9|106101.9|106051.9|1
1740490830000|2025-02-25 13:40:30|106103.2|106053.2|106110.5|106060.5|106111.4|106061.4|106101.9|106051.9|20
1740490840000|2025-02-25 13:40:40|106109.7|106059.7|106117.5|106067.5|106118.3|106068.3|106105.6|106055.6|20
1740490850000|2025-02-25 13:40:50|106116.7|106066.7|106110.4|106060.4|106117.5|106067.5|106109.2|106059.2|11
1740490860000|2025-02-25 13:41:00|106111.2|106061.2|106111.3|106061.3|106112.1|106062.1|106108.5|106058.5|10
1740490870000|2025-02-25 13:41:10|106112.1|106062.1|106120|106070|106120|106070|106112|106062|10
1740490880000|2025-02-25 13:41:20|106118.4|106068.4|106104.1|106054.1|106120.1|106070.1|106104.1|106054.1|12
1740490890000|2025-02-25 13:41:30|106101.7|106051.7|106081.6|106056.6|106101.7|106056.6|106081.6|106044.2|5
1740490900000|2025-02-25 13:41:40|106083.9|106058.9|106094.2|106044.2|106098.3|106060.3|106082.3|106044.2|18
1740490910000|2025-02-25 13:41:50|106095.5|106045.5|106096.6|106046.6|106098.8|106048.8|106094.2|106044.2|10
1740490920000|2025-02-25 13:42:00|106097.4|106047.4|106095.7|106045.7|106100.3|106050.3|106095.7|106045.7|9
1740490930000|2025-02-25 13:42:10|106094.9|106044.9|106096.8|106046.8|106097.7|106047.7|106092.4|106042.4|16
1740490940000|2025-02-25 13:42:20|106097.7|106047.7|106080.2|106030.2|106103.6|106053.6|106062.1|106026.8|30
1740490950000|2025-02-25 13:42:30|106078.7|106028.7|106072.1|106022.1|106081.6|106031.6|106070.5|106020.5|39
1740490960000|2025-02-25 13:42:40|106071.3|106021.3|106065.3|106040.3|106078.7|106042|106056.8|106021.3|23
1740490970000|2025-02-25 13:42:50|106066.7|106041.7|106061.4|106036.4|106072.2|106047.2|106061.4|106036.4|23
1740490980000|2025-02-25 13:43:00|106062.2|106037.2|106061|106036|106065.8|106040.8|106061|106036|21
1740490990000|2025-02-25 13:43:10|106062.4|106037.4|106078.7|106028.7|106084.6|106040.2|106062.4|106027.2|27
1740491000000|2025-02-25 13:43:20|106079.7|106029.7|106070.4|106020.4|106079.7|106029.7|106069.6|106019.6|18
1740491010000|2025-02-25 13:43:30|106068.9|106018.9|106053.3|106028.3|106068.9|106032.2|106053.3|106018.9|9
1740491020000|2025-02-25 13:43:40|106055.3|106030.3|106061.7|106036.7|106061.7|106036.7|106054.7|106029.7|24
1740491030000|2025-02-25 13:43:50|106058.8|106033.8|106079.1|106029.1|106079.1|106043.7|106058.8|106029.1|13
1740491040000|2025-02-25 13:44:00|106077.4|106027.4|106075.9|106025.9|106077.4|106027.4|106073.6|106023.6|12
1740491050000|2025-02-25 13:44:10|106074.6|106024.6|106075.4|106025.4|106075.4|106025.4|106071.7|106021.7|14
1740491060000|2025-02-25 13:44:20|106074.7|106024.7|106070.3|106020.3|106075.4|106025.4|106068.2|106018.2|19
1740491070000|2025-02-25 13:44:30|106069.5|106019.5|106070|106020|106070|106020|106067.4|106017.4|16
1740491080000|2025-02-25 13:44:40|106070.9|106020.9|106071.5|106021.5|106071.5|106021.5|106069.2|106019.2|10
1740491090000|2025-02-25 13:44:50|106071.1|106021.1|106075.2|106025.2|106076.1|106026.1|106069|106019|14
1740491100000|2025-02-25 13:45:00|106074.3|106024.3|106074.4|106024.4|106075.2|106025.2|106071.1|106021.1|8
1740491110000|2025-02-25 13:45:10|106075.2|106025.2|106072.2|106022.2|106075.5|106025.5|106070.4|106020.4|13
1740491120000|2025-02-25 13:45:20|106058.3|106033.3|106074.4|106024.4|106074.4|106042.1|106058.3|106022.5|20
1740491130000|2025-02-25 13:45:30|106075.8|106025.8|106077.1|106027.1|106079.4|106029.4|106075|106025|12
1740491140000|2025-02-25 13:45:40|106079.5|106029.5|106086.6|106036.6|106089.1|106039.1|106078.6|106028.6|14
1740491150000|2025-02-25 13:45:50|106085.6|106035.6|106073.6|106048.6|106085.6|106048.6|106067.9|106035.6|10
1740491160000|2025-02-25 13:46:00|106074.5|106049.5|106062.9|106037.9|106081.8|106056.8|106062.1|106037.1|19
1740491170000|2025-02-25 13:46:10|106064.2|106039.2|106073.2|106048.2|106073.2|106048.2|106063.8|106038.8|11
1740491180000|2025-02-25 13:46:20|106074.5|106049.5|106071.2|106046.2|106074.5|106049.5|106069.9|106044.9|6
1740491190000|2025-02-25 13:46:30|106072.1|106047.1|106071|106046|106073.8|106048.8|106068.4|106043.4|17
1740491200000|2025-02-25 13:46:40|106070.1|106045.1|106073.8|106048.8|106073.8|106048.8|106070.1|106045.1|10
1740491210000|2025-02-25 13:46:50|106072.5|106047.5|106068.7|106043.7|106073.7|106048.7|106066.7|106041.7|20
1740491220000|2025-02-25 13:47:00|106067.5|106042.5|106063.6|106038.6|106067.5|106042.5|106063.6|106038.6|7
1740491230000|2025-02-25 13:47:10|106062.6|106037.6|106057.3|106032.3|106062.6|106037.6|106057.3|106032.3|7
1740491240000|2025-02-25 13:47:20|106058.5|106033.5|106058.7|106033.7|106059.3|106034.3|106057.5|106032.5|5
1740491250000|2025-02-25 13:47:30|106057.7|106032.7|106056.1|106031.1|106058.2|106033.2|106056.1|106031.1|4
1740491260000|2025-02-25 13:47:40|106052.4|106027.4|106054.7|106029.7|106054.7|106029.7|106050|106025|20
1740491270000|2025-02-25 13:47:50|106053.6|106028.6|106050.5|106025.5|106054.7|106029.7|106050.5|106025.5|13
1740491280000|2025-02-25 13:48:00|106049.1|106024.1|106050.5|106025.5|106050.5|106025.5|106049.1|106024.1|2
1740491290000|2025-02-25 13:48:10|106049.2|106024.2|106049.5|106024.5|106050.4|106025.4|106048.7|106023.7|4
1740491300000|2025-02-25 13:48:20|106047.5|106022.5|106067.4|106017.4|106067.4|106028.3|106047.5|106017.4|13
1740491310000|2025-02-25 13:48:30|106069.1|106019.1|106070.7|106020.7|106072|106022|106069.1|106019.1|4
1740491320000|2025-02-25 13:48:40|106057.2|106032.2|106057.9|106032.9|106059.4|106034.4|106057.2|106032.2|5
1740491330000|2025-02-25 13:48:50|106055.3|106030.3|106061.7|106036.7|106065.5|106040.5|106055.3|106030.3|5
1740491340000|2025-02-25 13:49:00|106061|106036|106067.8|106042.8|106070.9|106045.9|106061|106036|15
1740491350000|2025-02-25 13:49:10|106063.6|106038.6|106063.8|106038.8|106063.8|106038.8|106058.8|106033.8|12
1740491360000|2025-02-25 13:49:20|106063.3|106038.3|106066.8|106041.8|106069|106044|106062.2|106037.2|12
1740491370000|2025-02-25 13:49:30|106067.8|106042.8|106069.5|106044.5|106069.5|106044.5|106067.8|106042.8|2
1740491380000|2025-02-25 13:49:40|106068.6|106043.6|106058.6|106033.6|106068.6|106043.6|106056.8|106031.8|5
1740491390000|2025-02-25 13:49:50|106057.8|106032.8|106059|106034|106060|106035|106057.8|106032.8|3
1740491400000|2025-02-25 13:50:00|106058.9|106033.9|106055.2|106030.2|106059.4|106034.4|106054.7|106029.7|10
1740491410000|2025-02-25 13:50:10|106056.4|106031.4|106061|106036|106062|106037|106055.2|106030.2|16
1740491420000|2025-02-25 13:50:20|106060.3|106035.3|106056.6|106031.6|106060.3|106035.3|106055.8|106030.8|6
1740491430000|2025-02-25 13:50:30|106057.4|106032.4|106057.8|106032.8|106057.8|106032.8|106053.5|106028.5|12
1740491440000|2025-02-25 13:50:40|106058.5|106033.5|106068.1|106043.1|106069.1|106044.1|106058.5|106033.5|6
1740491450000|2025-02-25 13:50:50|106066.4|106041.4|106084.3|106034.3|106086|106048.9|106066.4|106028.2|20
1740491460000|2025-02-25 13:51:00|106086|106036|106089.4|106039.4|106092.8|106042.8|106084.3|106034.3|9
1740491470000|2025-02-25 13:51:10|106087.8|106037.8|106068.8|106043.8|106089.4|106043.8|106068.8|106034.6|7
1740491480000|2025-02-25 13:51:20|106070.5|106045.5|106071.7|106046.7|106071.7|106046.7|106070.5|106045.5|2
1740491490000|2025-02-25 13:51:30|106070|106045|106078.2|106053.2|106078.2|106053.2|106070|106045|7
1740491500000|2025-02-25 13:51:40|106076.5|106051.5|106078.2|106053.2|106078.2|106053.2|106074.9|106049.9|6
1740491510000|2025-02-25 13:51:50|106079.2|106054.2|106086.6|106061.6|106088.2|106063.2|106079.2|106054.2|8
1740491520000|2025-02-25 13:52:00|106085.3|106060.3|106082.7|106057.7|106085.3|106060.3|106080.6|106055.6|4
1740491530000|2025-02-25 13:52:10|106098.6|106048.6|106096.4|106046.4|106101.9|106051.9|106096.4|106046.4|12
1740491540000|2025-02-25 13:52:20|106098|106048|106096.5|106046.5|106098|106048|106093.6|106043.6|7
1740491550000|2025-02-25 13:52:30|106094.8|106044.8|106096.1|106046.1|106096.1|106046.1|106091.9|106041.9|7
1740491560000|2025-02-25 13:52:40|106096.2|106046.2|106101|106051|106101|106051|106096.2|106046.2|2
1740491570000|2025-02-25 13:52:50|106099.3|106049.3|106099.3|106049.3|106101|106051|106099.3|106049.3|5
1740491580000|2025-02-25 13:53:00|106101|106051|106107.2|106057.2|106110.8|106060.8|106099.3|106049.3|10
1740491590000|2025-02-25 13:53:10|106108.9|106058.9|106116.2|106066.2|106119.5|106069.5|106108.9|106058.9|12
1740491600000|2025-02-25 13:53:20|106115|106065|106111.7|106061.7|106115|106065|106111.7|106061.7|3
1740491610000|2025-02-25 13:53:30|106115|106065|106120.9|106070.9|106122.6|106072.6|106111.1|106061.1|9
1740491620000|2025-02-25 13:53:40|106119.5|106069.5|106111.5|106061.5|106119.5|106069.5|106111.5|106061.5|5
1740491630000|2025-02-25 13:53:50|106110.2|106060.2|106103.3|106053.3|106111.9|106061.9|106099.6|106049.6|10
1740491640000|2025-02-25 13:54:00|106102|106052|106106.5|106081.5|106120.5|106081.5|106100.6|106050.6|20
1740491650000|2025-02-25 13:54:10|106104.9|106079.9|106108.5|106083.5|106108.5|106083.5|106104.7|106079.7|11
1740491660000|2025-02-25 13:54:20|106107.5|106082.5|106103|106078|106109.7|106084.7|106103|106078|6
1740491670000|2025-02-25 13:54:30|106103.8|106078.8|106110.6|106085.6|106110.8|106085.8|106102.9|106077.9|13
1740491680000|2025-02-25 13:54:40|106111.6|106086.6|106111.5|106086.5|106115.8|106090.8|106111.5|106086.5|11
1740491690000|2025-02-25 13:54:50|106113.1|106088.1|106114|106089|106116.7|106091.7|106112.2|106087.2|14
1740491700000|2025-02-25 13:55:00|106114.8|106089.8|106114.7|106089.7|106115.4|106090.4|106110.7|106085.7|10
1740491710000|2025-02-25 13:55:10|106114.1|106089.1|106108.9|106083.9|106114.1|106089.1|106108.9|106083.9|18
1740491720000|2025-02-25 13:55:20|106108|106083|106102.2|106077.2|106108|106083|106098|106073|12
1740491730000|2025-02-25 13:55:30|106103.1|106078.1|106104.3|106079.3|106105.7|106080.7|106103.1|106078.1|14
1740491740000|2025-02-25 13:55:40|106103.4|106078.4|106106.6|106081.6|106109.2|106084.2|106103|106078|14
1740491750000|2025-02-25 13:55:50|106106.8|106081.8|106108.8|106083.8|106109|106084|106106|106081|9
1740491760000|2025-02-25 13:56:00|106108.1|106083.1|106107.1|106082.1|106108.9|106083.9|106103.3|106078.3|7
1740491770000|2025-02-25 13:56:10|106106.3|106081.3|106107.6|106082.6|106108.6|106083.6|106102.6|106077.6|16
1740491780000|2025-02-25 13:56:20|106106.8|106081.8|106107.2|106082.2|106108.1|106083.1|106104.2|106079.2|8
1740491790000|2025-02-25 13:56:30|106108.1|106083.1|106118.6|106093.6|106119.5|106094.5|106107.2|106082.2|15
1740491800000|2025-02-25 13:56:40|106119.5|106094.5|106122.8|106097.8|106122.8|106097.8|106118.6|106093.6|9
1740491810000|2025-02-25 13:56:50|106123.6|106098.6|106124.1|106099.1|106124.1|106099.1|106119.6|106094.6|13
1740491820000|2025-02-25 13:57:00|106127.6|106102.6|106128.6|106103.6|106128.6|106103.6|106127.6|106102.6|4
1740491830000|2025-02-25 13:57:10|106127.8|106102.8|106128.3|106103.3|106128.3|106103.3|106126.1|106101.1|5
1740491840000|2025-02-25 13:57:20|106126.7|106101.7|106129.3|106104.3|106129.3|106104.3|106126.7|106101.7|5
1740491850000|2025-02-25 13:57:30|106130.6|106105.6|106146.5|106096.5|106146.5|106109|106128.7|106094|8
1740491860000|2025-02-25 13:57:40|106145.1|106095.1|106146.4|106096.4|106146.4|106096.4|106143.5|106093.5|4
1740491870000|2025-02-25 13:57:50|106146.8|106096.8|106145.1|106095.1|106146.8|106096.8|106145.1|106095.1|2
1740491880000|2025-02-25 13:58:00|106146.9|106096.9|106149.4|106099.4|106150.2|106100.2|106146.9|106096.9|5
1740491890000|2025-02-25 13:58:10|106148.1|106098.1|106146.8|106096.8|106150.5|106100.5|106146.8|106096.8|5
1740491900000|2025-02-25 13:58:20|106135.9|106110.9|106138.2|106113.2|106138.2|106113.2|106135.9|106110.9|2
1740491910000|2025-02-25 13:58:30|106141|106116|106146.6|106121.6|106147.4|106122.4|106141|106116|12
1740491920000|2025-02-25 13:58:40|106145.2|106120.2|106144.3|106119.3|106149.3|106124.3|106143.8|106118.8|11
1740491930000|2025-02-25 13:58:50|106145.5|106120.5|106145.5|106120.5|106145.5|106120.5|106145.5|106120.5|1
1740491940000|2025-02-25 13:59:00|106146.3|106121.3|106144.9|106119.9|106146.3|106121.3|106143.7|106118.7|4
1740491950000|2025-02-25 13:59:10|106145.7|106120.7|106145.1|106120.1|106145.7|106120.7|106144.9|106119.9|4
1740491960000|2025-02-25 13:59:20|106146.8|106121.8|106145.3|106120.3|106146.8|106121.8|106144.3|106119.3|4
1740491970000|2025-02-25 13:59:30|106144.5|106119.5|106143.7|106118.7|106144.5|106119.5|106143.7|106118.7|2
1740491980000|2025-02-25 13:59:40|106142.8|106117.8|106150.9|106125.9|106153|106128|106140.3|106115.3|20
1740491990000|2025-02-25 13:59:50|106149.7|106124.7|106146.6|106121.6|106149.7|106124.7|106146.6|106121.6|7
1740492000000|2025-02-25 14:00:00|106144.9|106119.9|106150.2|106125.2|106150.2|106125.2|106143.5|106118.5|12
1740492010000|2025-02-25 14:00:10|106149.2|106124.2|106144.5|106119.5|106149.2|106124.2|106144.5|106119.5|16
1740492030000|2025-02-25 14:00:30|106143.6|106118.6|106144.5|106119.5|106144.5|106119.5|106143.6|106118.6|2
1740492040000|2025-02-25 14:00:40|106145.7|106120.7|106150.3|106125.3|106150.3|106125.3|106145.7|106120.7|4
1740492050000|2025-02-25 14:00:50|106149.4|106124.4|106154.4|106129.4|106155.9|106130.9|106149.4|106124.4|8
1740492060000|2025-02-25 14:01:00|106155.2|106130.2|106159.5|106134.5|106159.5|106134.5|106154.4|106129.4|9
1740492070000|2025-02-25 14:01:10|106160.3|106135.3|106164.5|106139.5|106164.6|106139.6|106160.3|106135.3|8
1740492080000|2025-02-25 14:01:20|106165.4|106140.4|106168.2|106143.2|106169.5|106144.5|106165.4|106140.4|14
1740492090000|2025-02-25 14:01:30|106168.1|106143.1|106164.2|106139.2|106168.2|106143.2|106164.2|106139.2|8
1740492100000|2025-02-25 14:01:40|106165.2|106140.2|106167.7|106142.7|106167.7|106142.7|106165.2|106140.2|8
1740492110000|2025-02-25 14:01:50|106169|106144|106175.3|106150.3|106175.4|106150.4|106167.4|106142.4|11
1740492120000|2025-02-25 14:02:00|106176.1|106151.1|106164.6|106139.6|106178.7|106153.7|106163.1|106138.1|36
1740492130000|2025-02-25 14:02:10|106165.4|106140.4|106167.4|106142.4|106170.5|106145.5|106162.3|106137.3|23
1740492140000|2025-02-25 14:02:20|106166.6|106141.6|106176.3|106151.3|106177.1|106152.1|106165.8|106140.8|24
1740492150000|2025-02-25 14:02:30|106175.5|106150.5|106179.3|106154.3|106182.6|106157.6|106173.8|106148.8|23
1740492160000|2025-02-25 14:02:40|106180.1|106155.1|106175|106150|106182.6|106157.6|106175|106150|25
1740492170000|2025-02-25 14:02:50|106174.2|106149.2|106175.3|106150.3|106176.9|106151.9|106172.7|106147.7|17
1740492180000|2025-02-25 14:03:00|106173.5|106148.5|106180.2|106155.2|106180.9|106155.9|106172.6|106147.6|12
1740492190000|2025-02-25 14:03:10|106176.7|106151.7|106174.3|106149.3|106177.9|106152.9|106173.3|106148.3|11
1740492200000|2025-02-25 14:03:20|106175.2|106150.2|106176.7|106151.7|106176.7|106151.7|106172.3|106147.3|11
1740492210000|2025-02-25 14:03:30|106175.9|106150.9|106172.8|106147.8|106182.2|106157.2|106170.6|106145.6|26
1740492220000|2025-02-25 14:03:40|106173.7|106148.7|106201.6|106176.6|106202.4|106177.4|106173.7|106148.7|46
1740492230000|2025-02-25 14:03:50|106202|106177|106195.6|106170.6|106205.4|106180.4|106186|106161|43
1740492240000|2025-02-25 14:04:00|106194.1|106169.1|106196.1|106171.1|106207.1|106182.1|106191.7|106166.7|52
1740492250000|2025-02-25 14:04:10|106195|106170|106189.7|106164.7|106195.8|106170.8|106188.7|106163.7|27
1740492260000|2025-02-25 14:04:20|106188.7|106163.7|106192.4|106167.4|106192.7|106167.7|106184.5|106159.5|21
1740492270000|2025-02-25 14:04:30|106194.8|106169.8|106191.3|106166.3|106194.8|106169.8|106191.2|106166.2|13
1740492280000|2025-02-25 14:04:40|106190.3|106165.3|106187.2|106162.2|106190.3|106165.3|106186.4|106161.4|17
1740492290000|2025-02-25 14:04:50|106186.4|106161.4|106181.5|106156.5|106186.4|106161.4|106179.7|106154.7|10
1740492300000|2025-02-25 14:05:00|106182.6|106157.6|106173.9|106148.9|106185.3|106160.3|106173.9|106148.9|17
1740492310000|2025-02-25 14:05:10|106174.8|106149.8|106177.5|106152.5|106177.6|106152.6|106174.8|106149.8|10
1740492320000|2025-02-25 14:05:20|106178.4|106153.4|106178|106153|106180.9|106155.9|106175.6|106150.6|19
1740492330000|2025-02-25 14:05:30|106180.1|106155.1|106190.2|106165.2|106190.2|106165.2|106177.8|106152.8|12
1740492340000|2025-02-25 14:05:40|106187.8|106162.8|106185.3|106160.3|106191.6|106166.6|106184.4|106159.4|12
1740492350000|2025-02-25 14:05:50|106183.9|106158.9|106188.4|106163.4|106195.3|106170.3|106182.7|106157.7|17
1740492360000|2025-02-25 14:06:00|106187.2|106162.2|106196.5|106146.5|106201.6|106164.6|106183.5|106146.5|15
1740492370000|2025-02-25 14:06:10|106194.8|106144.8|106194.3|106144.3|106196.5|106146.5|106191.4|106141.4|12
1740492380000|2025-02-25 14:06:20|106197.7|106147.7|106194.8|106144.8|106204.4|106154.4|106193.1|106143.1|20
1740492390000|2025-02-25 14:06:30|106194.7|106144.7|106201.1|106151.1|106203.6|106153.6|106193.1|106143.1|15
1740492400000|2025-02-25 14:06:40|106199.8|106149.8|106199.3|106149.3|106202.3|106152.3|106195.3|106145.3|18
1740492410000|2025-02-25 14:06:50|106202.4|106152.4|106198.6|106148.6|106203.5|106153.5|106193.6|106143.6|18
1740492420000|2025-02-25 14:07:00|106197.7|106147.7|106186.9|106136.9|106197.7|106147.7|106179.7|106129.7|20
1740492430000|2025-02-25 14:07:10|106186.4|106136.4|106189.7|106139.7|106196.9|106146.9|106186.4|106136.4|32
1740492440000|2025-02-25 14:07:20|106188.1|106138.1|106190.3|106140.3|106190.3|106140.3|106187.1|106137.1|5
1740492450000|2025-02-25 14:07:30|106189|106139|106185.6|106135.6|106192.7|106142.7|106185.6|106135.6|21
1740492460000|2025-02-25 14:07:40|106184.4|106134.4|106188.5|106138.5|106188.5|106138.5|106179.4|106129.4|43
1740492470000|2025-02-25 14:07:50|106190.5|106140.5|106177.2|106152.2|106191.3|106152.7|106173.9|106137.8|14
1740492480000|2025-02-25 14:08:00|106177.4|106152.4|106193|106143|106193|106154.9|106177.4|106131.7|20
1740492490000|2025-02-25 14:08:10|106180.9|106155.9|106177.3|106152.3|106180.9|106155.9|106177.3|106152.3|6
1740492500000|2025-02-25 14:08:20|106175.9|106150.9|106172.2|106147.2|106175.9|106150.9|106169.2|106144.2|13
1740492510000|2025-02-25 14:08:30|106173.1|106148.1|106171.3|106146.3|106174.2|106149.2|106167.6|106142.6|17
1740492520000|2025-02-25 14:08:40|106170.3|106145.3|106159.4|106134.4|106170.3|106145.3|106156.3|106131.3|30
1740492530000|2025-02-25 14:08:50|106160.2|106135.2|106163.2|106138.2|106165.4|106140.4|106157.8|106132.8|30
1740492540000|2025-02-25 14:09:00|106162.4|106137.4|106164.2|106139.2|106167.4|106142.4|106158.5|106133.5|19
1740492550000|2025-02-25 14:09:10|106163.9|106138.9|106156.8|106131.8|106163.9|106138.9|106156|106131|17
1740492560000|2025-02-25 14:09:20|106158.1|106133.1|106164.4|106139.4|106169.8|106144.8|106157.3|106132.3|20
1740492570000|2025-02-25 14:09:30|106163.7|106138.7|106169.9|106144.9|106170.7|106145.7|106163.4|106138.4|17
1740492580000|2025-02-25 14:09:40|106169|106144|106173.3|106148.3|106179.6|106154.6|106169|106144|17
1740492590000|2025-02-25 14:09:50|106172.6|106147.6|106194.8|106144.8|106194.8|106163.7|106169.3|106144.3|18
1740492600000|2025-02-25 14:10:00|106195|106145|106183.8|106158.8|106198.3|106166.3|106177.4|106145|26
1740492610000|2025-02-25 14:10:10|106183.2|106158.2|106184|106159|106185|106160|106177.4|106152.4|21
1740492620000|2025-02-25 14:10:20|106185|106160|106172.5|106147.5|106189|106164|106172.5|106147.5|22
1740492630000|2025-02-25 14:10:30|106174.2|106149.2|106165.5|106140.5|106178.5|106153.5|106163.9|106138.9|21
1740492640000|2025-02-25 14:10:40|106163.9|106138.9|106167.5|106142.5|106167.5|106142.5|106162.8|106137.8|15
1740492650000|2025-02-25 14:10:50|106166|106141|106171.2|106146.2|106175.1|106150.1|106166|106141|21
1740492660000|2025-02-25 14:11:00|106170.3|106145.3|106170.5|106145.5|106172.7|106147.7|106168.7|106143.7|12
1740492670000|2025-02-25 14:11:10|106171.3|106146.3|106163.4|106138.4|106174.5|106149.5|106162.5|106137.5|27
1740492680000|2025-02-25 14:11:20|106162.6|106137.6|106168.9|106143.9|106169.7|106144.7|106159.7|106134.7|14
1740492690000|2025-02-25 14:11:30|106162.5|106137.5|106163|106138|106166.8|106141.8|106161.8|106136.8|16
1740492700000|2025-02-25 14:11:40|106162.3|106137.3|106147.2|106122.2|106163|106138|106144.1|106119.1|25
1740492710000|2025-02-25 14:11:50|106148.3|106123.3|106164.2|106114.2|106164.2|106127.6|106148.3|106114.2|9
1740492720000|2025-02-25 14:12:00|106165|106115|106166.2|106116.2|106169.3|106119.3|106162.5|106112.5|15
1740492730000|2025-02-25 14:12:10|106164.7|106114.7|106154|106104|106164.7|106114.7|106151.9|106101.9|8
1740492740000|2025-02-25 14:12:20|106153.5|106103.5|106155.6|106105.6|106155.6|106105.6|106148.9|106098.9|13
1740492750000|2025-02-25 14:12:30|106157.2|106107.2|106165.3|106115.3|106166.8|106116.8|106157.2|106107.2|9
1740492760000|2025-02-25 14:12:40|106164.4|106114.4|106168.9|106118.9|106168.9|106118.9|106162.8|106112.8|7
1740492770000|2025-02-25 14:12:50|106171.4|106121.4|106179.1|106129.1|106179.1|106129.1|106171.4|106121.4|13
1740492780000|2025-02-25 14:13:00|106179.9|106129.9|106179.9|106129.9|106179.9|106129.9|106179.1|106129.1|3
1740492790000|2025-02-25 14:13:10|106178.6|106128.6|106179.1|106129.1|106179.9|106129.9|106178.6|106128.6|3
1740492800000|2025-02-25 14:13:20|106179.9|106129.9|106174.4|106124.4|106179.9|106129.9|106170|106120|20
1740492810000|2025-02-25 14:13:30|106173.9|106123.9|106171.4|106121.4|106175.1|106125.1|106171.4|106121.4|4
1740492820000|2025-02-25 14:13:40|106170.2|106120.2|106168|106118|106170.5|106120.5|106164.5|106114.5|11
1740492830000|2025-02-25 14:13:50|106166.7|106116.7|106163.9|106113.9|106166.7|106116.7|106163.9|106113.9|9
1740492840000|2025-02-25 14:14:00|106161.8|106111.8|106170.9|106120.9|106170.9|106120.9|106161.8|106111.8|8
1740492850000|2025-02-25 14:14:10|106172.4|106122.4|106173.4|106123.4|106173.4|106123.4|106170.7|106120.7|6
1740492860000|2025-02-25 14:14:20|106172.2|106122.2|106155.4|106105.4|106172.2|106122.2|106155.4|106105.4|8
1740492870000|2025-02-25 14:14:30|106154.5|106104.5|106163.5|106113.5|106166.8|106116.8|106154.5|106104.5|19
1740492880000|2025-02-25 14:14:40|106165.8|106115.8|106170|106120|106173.3|106123.3|106165.8|106115.8|16
1740492890000|2025-02-25 14:14:50|106167.9|106117.9|106173.3|106123.3|106174.1|106124.1|106165.4|106115.4|9
1740492900000|2025-02-25 14:15:00|106171.4|106121.4|106143.1|106093.1|106171.4|106121.4|106143.1|106093.1|17
1740492910000|2025-02-25 14:15:10|106144|106094|106140.5|106090.5|106148.5|106098.5|106140.5|106090.5|21
1740492920000|2025-02-25 14:15:20|106137.8|106087.8|106140.6|106090.6|106140.6|106090.6|106136.1|106086.1|4
1740492930000|2025-02-25 14:15:30|106138.6|106088.6|106127.1|106077.1|106138.6|106088.6|106126.2|106076.2|32
1740492940000|2025-02-25 14:15:40|106127.9|106077.9|106133.9|106083.9|106134.3|106084.3|106127.5|106077.5|24
1740492950000|2025-02-25 14:15:50|106134.3|106084.3|106132.7|106082.7|106134.3|106084.3|106132.4|106082.4|10
1740492960000|2025-02-25 14:16:00|106129.1|106079.1|106143.9|106093.9|106143.9|106093.9|106127.6|106077.6|14
1740492970000|2025-02-25 14:16:10|106145.2|106095.2|106146.2|106096.2|106146.9|106096.9|106140|106090|22
1740492980000|2025-02-25 14:16:20|106145.8|106095.8|106138.1|106088.1|106146.2|106096.2|106135.9|106085.9|20
1740492990000|2025-02-25 14:16:30|106141.5|106091.5|106133.4|106083.4|106141.5|106091.5|106131.3|106081.3|11
1740493000000|2025-02-25 14:16:40|106132.1|106082.1|106121.5|106096.5|106132.1|106097.2|106115.5|106079.4|19
1740493010000|2025-02-25 14:16:50|106122.9|106097.9|106131|106106|106131|106106|106118.8|106093.8|13
1740493020000|2025-02-25 14:17:00|106132|106107|106139.8|106114.8|106141.4|106116.4|106132|106107|32
1740493030000|2025-02-25 14:17:10|106141.2|106116.2|106135.7|106110.7|106143.9|106118.9|106135.7|106110.7|11
1740493040000|2025-02-25 14:17:20|106133.4|106108.4|106137.7|106112.7|106140.1|106115.1|106133.4|106108.4|8
1740493050000|2025-02-25 14:17:30|106138.8|106113.8|106130.2|106105.2|106140.1|106115.1|106130.2|106105.2|13
1740493060000|2025-02-25 14:17:40|106133.3|106108.3|106135.9|106110.9|106140.2|106115.2|106133.3|106108.3|15
1740493070000|2025-02-25 14:17:50|106140.2|106115.2|106123.9|106098.9|106140.2|106115.2|106123.9|106098.9|21
1740493080000|2025-02-25 14:18:00|106122.6|106097.6|106115.7|106090.7|106123.6|106098.6|106114.8|106089.8|18
1740493090000|2025-02-25 14:18:10|106119.4|106094.4|106113.2|106088.2|106119.4|106094.4|106113.2|106088.2|6
1740493100000|2025-02-25 14:18:20|106114.1|106089.1|106112.3|106087.3|106114.1|106089.1|106112.3|106087.3|9
1740493110000|2025-02-25 14:18:30|106113.2|106088.2|106104.5|106079.5|106113.2|106088.2|106101.1|106076.1|14
1740493120000|2025-02-25 14:18:40|106105.3|106080.3|106112.6|106087.6|106112.6|106087.6|106104.5|106079.5|6
1740493130000|2025-02-25 14:18:50|106111.8|106086.8|106117.5|106092.5|106118.3|106093.3|106111.8|106086.8|17
1740493140000|2025-02-25 14:19:00|106118.9|106093.9|106117.4|106092.4|106121.5|106096.5|106117.4|106092.4|8
1740493150000|2025-02-25 14:19:10|106119.2|106094.2|106119.2|106094.2|106119.2|106094.2|106118.4|106093.4|7
1740493160000|2025-02-25 14:19:20|106120|106095|106117.4|106092.4|106120.9|106095.9|106117.4|106092.4|8
1740493170000|2025-02-25 14:19:30|106116.5|106091.5|106120|106095|106120|106095|106116.5|106091.5|10
1740493180000|2025-02-25 14:19:40|106119.1|106094.1|106123.5|106098.5|106125.2|106100.2|106117.4|106092.4|13
1740493190000|2025-02-25 14:19:50|106125.2|106100.2|106122.6|106097.6|106125.2|106100.2|106120.9|106095.9|6
1740493200000|2025-02-25 14:20:00|106121.5|106096.5|106119.9|106094.9|106122.3|106097.3|106119.8|106094.8|6
1740493210000|2025-02-25 14:20:10|106118.8|106093.8|106115.4|106090.4|106118.8|106093.8|106113.6|106088.6|10
1740493220000|2025-02-25 14:20:20|106116.2|106091.2|106117.3|106092.3|106117.3|106092.3|106114.4|106089.4|5
1740493230000|2025-02-25 14:20:30|106118.4|106093.4|106120.7|106095.7|106123.7|106098.7|106116.2|106091.2|21
1740493240000|2025-02-25 14:20:40|106119.8|106094.8|106122.8|106097.8|106125.8|106100.8|106119.8|106094.8|12
1740493250000|2025-02-25 14:20:50|106120|106095|106127.3|106102.3|106129|106104|106120|106095|27
1740493260000|2025-02-25 14:21:00|106125.7|106100.7|106119.3|106094.3|106127.3|106102.3|106119.3|106094.3|12
1740493270000|2025-02-25 14:21:10|106118.5|106093.5|106115.1|106090.1|106121.9|106096.9|106115.1|106090.1|18
1740493280000|2025-02-25 14:21:20|106114.2|106089.2|106114.3|106089.3|106115.5|106090.5|106112.6|106087.6|6
1740493290000|2025-02-25 14:21:30|106115.2|106090.2|106113.5|106088.5|106122.5|106097.5|106113.5|106088.5|14
1740493300000|2025-02-25 14:21:40|106112.6|106087.6|106108.4|106083.4|106112.6|106087.6|106108.4|106083.4|12
1740493310000|2025-02-25 14:21:50|106109.3|106084.3|106110.1|106085.1|106113.7|106088.7|106109.2|106084.2|8
1740493320000|2025-02-25 14:22:00|106109.2|106084.2|106092.9|106067.9|106109.5|106084.5|106092.9|106067.9|26
1740493330000|2025-02-25 14:22:10|106093.7|106068.7|106087.3|106062.3|106099|106074|106087.3|106062.3|17
1740493340000|2025-02-25 14:22:20|106086.4|106061.4|106083.7|106058.7|106087|106062|106081.2|106056.2|8
1740493350000|2025-02-25 14:22:30|106082.9|106057.9|106077|106052|106084.5|106059.5|106076.1|106051.1|13
1740493360000|2025-02-25 14:22:40|106076|106051|106079.2|106054.2|106079.2|106054.2|106074.7|106049.7|10
1740493370000|2025-02-25 14:22:50|106078.4|106053.4|106081.9|106056.9|106083.7|106058.7|106078.4|106053.4|16
1740493380000|2025-02-25 14:23:00|106081.1|106056.1|106081.7|106056.7|106081.7|106056.7|106075.3|106050.3|19
1740493390000|2025-02-25 14:23:10|106081.6|106056.6|106074.4|106049.4|106082.6|106057.6|106074.4|106049.4|19
1740493400000|2025-02-25 14:23:20|106075.2|106050.2|106075.2|106050.2|106076.1|106051.1|106072.9|106047.9|4
1740493410000|2025-02-25 14:23:30|106079.9|106054.9|106068.7|106043.7|106079.9|106054.9|106063.2|106038.2|26
1740493420000|2025-02-25 14:23:40|106071.8|106046.8|106070.3|106045.3|106071.8|106046.8|106064.9|106039.9|11
1740493430000|2025-02-25 14:23:50|106075.4|106050.4|106080.6|106055.6|106080.6|106055.6|106070|106045|16
1740493440000|2025-02-25 14:24:00|106081.8|106056.8|106087.6|106062.6|106092.8|106067.8|106080.6|106055.6|11
1740493450000|2025-02-25 14:24:10|106088.4|106063.4|106085.7|106060.7|106088.4|106063.4|106085.7|106060.7|11
1740493460000|2025-02-25 14:24:20|106084.2|106059.2|106079.9|106054.9|106084.2|106059.2|106076.8|106051.8|17
1740493470000|2025-02-25 14:24:30|106079.2|106054.2|106074.6|106049.6|106080.6|106055.6|106074.6|106049.6|18
1740493480000|2025-02-25 14:24:40|106075.4|106050.4|106073.6|106048.6|106077.4|106052.4|106068.3|106043.3|19
1740493490000|2025-02-25 14:24:50|106074.5|106049.5|106068|106043|106074.5|106049.5|106064.8|106039.8|14
1740493500000|2025-02-25 14:25:00|106067.1|106042.1|106068.2|106043.2|106068.4|106043.4|106067.1|106042.1|6
1740493510000|2025-02-25 14:25:10|106065.1|106040.1|106069.1|106044.1|106070.2|106045.2|106064.1|106039.1|9
1740493520000|2025-02-25 14:25:20|106068.3|106043.3|106065.9|106040.9|106070.4|106045.4|106064|106039|12
1740493530000|2025-02-25 14:25:30|106066.7|106041.7|106066.7|106041.7|106066.7|106041.7|106059.7|106034.7|16
1740493540000|2025-02-25 14:25:40|106067.7|106042.7|106075.5|106050.5|106076.4|106051.4|106067.7|106042.7|18
1740493550000|2025-02-25 14:25:50|106074.7|106049.7|106065.7|106040.7|106080.4|106055.4|106060.6|106035.6|21
1740493560000|2025-02-25 14:26:00|106066.5|106041.5|106070.2|106045.2|106070.5|106045.5|106064.7|106039.7|19
1740493570000|2025-02-25 14:26:10|106071.9|106046.9|106074|106049|106075.7|106050.7|106071.9|106046.9|11
1740493580000|2025-02-25 14:26:20|106073.1|106048.1|106067.3|106042.3|106073.1|106048.1|106064.6|106039.6|13
1740493590000|2025-02-25 14:26:30|106065.4|106040.4|106058|106033|106067.3|106042.3|106056.5|106031.5|22
1740493600000|2025-02-25 14:26:40|106058.8|106033.8|106062.8|106037.8|106064.1|106039.1|106058.8|106033.8|11
1740493610000|2025-02-25 14:26:50|106061.9|106036.9|106063|106038|106063|106038|106058.5|106033.5|19
1740493620000|2025-02-25 14:27:00|106063.8|106038.8|106062.9|106037.9|106063.9|106038.9|106061|106036|6
1740493630000|2025-02-25 14:27:10|106062.1|106037.1|106053.9|106028.9|106063|106038|106053.9|106028.9|13
1740493640000|2025-02-25 14:27:20|106053|106028|106052|106027|106053.9|106028.9|106048.6|106023.6|11
1740493650000|2025-02-25 14:27:30|106053.2|106028.2|106052.1|106027.1|106056.4|106031.4|106052.1|106027.1|12
1740493660000|2025-02-25 14:27:40|106051.3|106026.3|106058.7|106033.7|106061.2|106036.2|106047.8|106022.8|14
1740493670000|2025-02-25 14:27:50|106057.8|106032.8|106056.1|106031.1|106057.8|106032.8|106051.8|106026.8|12
1740493680000|2025-02-25 14:28:00|106054.4|106029.4|106050.9|106025.9|106056.1|106031.1|106050.9|106025.9|10
1740493690000|2025-02-25 14:28:10|106051.7|106026.7|106056.7|106031.7|106056.7|106031.7|106050.9|106025.9|12
1740493700000|2025-02-25 14:28:20|106055.8|106030.8|106055.5|106030.5|106056.7|106031.7|106053.9|106028.9|12
1740493710000|2025-02-25 14:28:30|106054.7|106029.7|106051.1|106026.1|106057.4|106032.4|106046.1|106021.1|24
1740493720000|2025-02-25 14:28:40|106051.9|106026.9|106048.5|106023.5|106051.9|106026.9|106048.5|106023.5|6
1740493730000|2025-02-25 14:28:50|106047.6|106022.6|106051.8|106026.8|106052.6|106027.6|106047.6|106022.6|10
1740493740000|2025-02-25 14:29:00|106052.8|106027.8|106053.3|106028.3|106060.7|106035.7|106052.8|106027.8|19
1740493750000|2025-02-25 14:29:10|106054.1|106029.1|106055.4|106030.4|106056.5|106031.5|106054|106029|15
1740493760000|2025-02-25 14:29:20|106056.3|106031.3|106056.3|106031.3|106057|106032|106055.4|106030.4|5
1740493770000|2025-02-25 14:29:30|106057.1|106032.1|106045.4|106020.4|106057.1|106032.1|106044.6|106019.6|14
1740493780000|2025-02-25 14:29:40|106046.3|106021.3|106048.8|106023.8|106051.3|106026.3|106046.3|106021.3|17
1740493790000|2025-02-25 14:29:50|106049.7|106024.7|106046.5|106021.5|106050.7|106025.7|106046.5|106021.5|7
1740493800000|2025-02-25 14:30:00|106047.2|106022.2|106056.3|106031.3|106056.3|106031.3|106047.2|106022.2|20
1740493810000|2025-02-25 14:30:10|106056.4|106031.4|106060.8|106035.8|106060.8|106035.8|106051.3|106026.3|27
1740493820000|2025-02-25 14:30:20|106059.9|106034.9|106060.7|106035.7|106060.7|106035.7|106059|106034|8
1740493830000|2025-02-25 14:30:30|106059.9|106034.9|106059.9|106034.9|106062.7|106037.7|106057.6|106032.6|17
1740493840000|2025-02-25 14:30:40|106060.7|106035.7|106057.7|106032.7|106062|106037|106056.8|106031.8|7
1740493850000|2025-02-25 14:30:50|106058.5|106033.5|106079.4|106054.4|106079.7|106054.7|106058.5|106033.5|15
1740493860000|2025-02-25 14:31:00|106080.5|106055.5|106080.8|106055.8|106083.6|106058.6|106077.5|106052.5|26
1740493870000|2025-02-25 14:31:10|106079.6|106054.6|106078.4|106053.4|106081|106056|106076.2|106051.2|28
1740493880000|2025-02-25 14:31:20|106079.2|106054.2|106079.3|106054.3|106081.5|106056.5|106078.5|106053.5|17
1740493890000|2025-02-25 14:31:30|106078.5|106053.5|106079.7|106054.7|106080.7|106055.7|106068|106043|20
1740493900000|2025-02-25 14:31:40|106080.7|106055.7|106074.9|106049.9|106085.5|106060.5|106072.2|106047.2|26
1740493910000|2025-02-25 14:31:50|106073.2|106048.2|106072.8|106047.8|106076.4|106051.4|106072.2|106047.2|11
1740493920000|2025-02-25 14:32:00|106072.5|106047.5|106051.7|106026.7|106072.5|106047.5|106051.7|106026.7|19
1740493930000|2025-02-25 14:32:10|106052.5|106027.5|106055.9|106030.9|106055.9|106030.9|106050.9|106025.9|17
1740493940000|2025-02-25 14:32:20|106056.9|106031.9|106048.3|106023.3|106056.9|106031.9|106047.5|106022.5|14
1740493950000|2025-02-25 14:32:30|106047.5|106022.5|106048.7|106023.7|106054.4|106029.4|106047.5|106022.5|18
1740493960000|2025-02-25 14:32:40|106047.9|106022.9|106048|106023|106051.4|106026.4|106047.2|106022.2|13
1740493970000|2025-02-25 14:32:50|106048.8|106023.8|106051.5|106026.5|106053.2|106028.2|106048.8|106023.8|19
1740493980000|2025-02-25 14:33:00|106052.3|106027.3|106059.3|106034.3|106059.3|106034.3|106051.3|106026.3|21
1740493990000|2025-02-25 14:33:10|106058.5|106033.5|106050.6|106025.6|106058.5|106033.5|106048.8|106023.8|20
1740494000000|2025-02-25 14:33:20|106048.1|106023.1|106049.1|106024.1|106049.8|106024.8|106045.8|106020.8|10
1740494010000|2025-02-25 14:33:30|106049.9|106024.9|106042.8|106017.8|106049.9|106024.9|106037.4|106012.4|13
1740494020000|2025-02-25 14:33:40|106042|106017|106034|106009|106042.8|106017.8|106032.3|106007.3|17
1740494030000|2025-02-25 14:33:50|106033.1|106008.1|106038.1|106013.1|106039.3|106014.3|106032.1|106007.1|25
1740494040000|2025-02-25 14:34:00|106037.6|106012.6|106035.2|106010.2|106042.2|106017.2|106035.2|106010.2|33
1740494050000|2025-02-25 14:34:10|106035.4|106010.4|106037.2|106012.2|106039.9|106014.9|106033.8|106008.8|23
1740494060000|2025-02-25 14:34:20|106036.7|106011.7|106044.5|106019.5|106046.2|106021.2|106036.7|106011.7|23
1740494070000|2025-02-25 14:34:30|106043.7|106018.7|106033.9|106008.9|106043.7|106018.7|106033.3|106008.3|21
1740494080000|2025-02-25 14:34:40|106034.8|106009.8|106033.1|106008.1|106034.8|106009.8|106029.7|106004.7|14
1740494090000|2025-02-25 14:34:50|106034.2|106009.2|106033.6|106008.6|106036.9|106011.9|106032.8|106007.8|9
1740494100000|2025-02-25 14:35:00|106032.9|106007.9|106038.5|106013.5|106038.5|106013.5|106031.2|106006.2|15
1740494110000|2025-02-25 14:35:10|106037.5|106012.5|106048|106023|106049.1|106024.1|106037.5|106012.5|24
1740494120000|2025-02-25 14:35:20|106047.1|106022.1|106043.8|106018.8|106048|106023|106038.6|106013.6|16
1740494130000|2025-02-25 14:35:30|106043|106018|106042.4|106017.4|106043.8|106018.8|106041.2|106016.2|6
1740494140000|2025-02-25 14:35:40|106043.2|106018.2|106041.6|106016.6|106043.2|106018.2|106040.7|106015.7|13
1740494150000|2025-02-25 14:35:50|106040.7|106015.7|106047.1|106022.1|106047.1|106022.1|106040.7|106015.7|14
1740494160000|2025-02-25 14:36:00|106047.9|106022.9|106060.2|106035.2|106060.2|106035.2|106047.9|106022.9|25
1740494170000|2025-02-25 14:36:10|106059.4|106034.4|106069.1|106044.1|106069.1|106044.1|106059.2|106034.2|14
1740494180000|2025-02-25 14:36:20|106068.3|106043.3|106076.7|106051.7|106077.8|106052.8|106067.9|106042.9|22
1740494190000|2025-02-25 14:36:30|106077.6|106052.6|106096|106071|106102.8|106077.8|106076.5|106051.5|44
1740494200000|2025-02-25 14:36:40|106095.1|106070.1|106089|106064|106095.1|106070.1|106087.4|106062.4|15
1740494210000|2025-02-25 14:36:50|106087.3|106062.3|106078.5|106053.5|106087.3|106062.3|106074.1|106049.1|23
1740494220000|2025-02-25 14:37:00|106077.6|106052.6|106082.7|106057.7|106082.7|106057.7|106073.4|106048.4|24
1740494230000|2025-02-25 14:37:10|106083.6|106058.6|106101.9|106051.9|106101.9|106060.4|106083.6|106047|11
1740494240000|2025-02-25 14:37:20|106100.2|106050.2|106100.3|106050.3|106101.9|106051.9|106098.6|106048.6|13
1740494250000|2025-02-25 14:37:30|106099.5|106049.5|106104|106054|106107.2|106057.2|106099.5|106049.5|18
1740494260000|2025-02-25 14:37:40|106103.1|106053.1|106113.1|106063.1|106113.1|106063.1|106103.1|106053.1|17
1740494270000|2025-02-25 14:37:50|106112.2|106062.2|106112.8|106062.8|106112.8|106062.8|106110.4|106060.4|13
1740494280000|2025-02-25 14:38:00|106112|106062|106112.5|106062.5|106113.4|106063.4|106107.5|106057.5|21
1740494290000|2025-02-25 14:38:10|106111.7|106061.7|106105.9|106055.9|106114.6|106064.6|106105.9|106055.9|11
1740494300000|2025-02-25 14:38:20|106106.8|106056.8|106110.8|106060.8|106113|106063|106104.9|106054.9|13
1740494310000|2025-02-25 14:38:30|106110|106060|106099.1|106049.1|106110|106060|106097.5|106047.5|16
1740494320000|2025-02-25 14:38:40|106103.4|106053.4|106110.8|106060.8|106110.8|106060.8|106101.1|106051.1|19
1740494330000|2025-02-25 14:38:50|106110|106060|106110.4|106060.4|106113.6|106063.6|106108.2|106058.2|8
1740494340000|2025-02-25 14:39:00|106112.3|106062.3|106103.4|106053.4|106112.3|106062.3|106103.4|106053.4|23
1740494350000|2025-02-25 14:39:10|106104.3|106054.3|106103.6|106053.6|106109.9|106059.9|106101.7|106051.7|15
1740494360000|2025-02-25 14:39:20|106104.5|106054.5|106102.7|106052.7|106107.1|106057.1|106101.2|106051.2|13
1740494370000|2025-02-25 14:39:30|106104.3|106054.3|106102.6|106052.6|106105.1|106055.1|106102.6|106052.6|6
1740494380000|2025-02-25 14:39:40|106101.8|106051.8|106105.8|106055.8|106105.8|106055.8|106101.8|106051.8|19
1740494390000|2025-02-25 14:39:50|106105|106055|106105|106055|106105.8|106055.8|106096.7|106046.7|20
1740494400000|2025-02-25 14:40:00|106101.9|106051.9|106104.4|106054.4|106105.2|106055.2|106101.9|106051.9|14
1740494410000|2025-02-25 14:40:10|106106.3|106056.3|106104.5|106054.5|106109.6|106059.6|106103.1|106053.1|17
1740494420000|2025-02-25 14:40:20|106105.3|106055.3|106099.7|106049.7|106105.3|106055.3|106099.7|106049.7|9
1740494430000|2025-02-25 14:40:30|106101.3|106051.3|106110.1|106060.1|106110.1|106060.1|106099.7|106049.7|7
1740494440000|2025-02-25 14:40:40|106109.3|106059.3|106104.2|106054.2|106109.5|106059.5|106104.2|106054.2|8
1740494450000|2025-02-25 14:40:50|106104.3|106054.3|106096.4|106046.4|106105.1|106055.1|106096.4|106046.4|19
1740494460000|2025-02-25 14:41:00|106095.6|106045.6|106094.1|106044.1|106097.2|106047.2|106092.4|106042.4|13
1740494470000|2025-02-25 14:41:10|106093.2|106043.2|106092.7|106042.7|106094.9|106044.9|106090.1|106040.1|9
1740494480000|2025-02-25 14:41:20|106094.7|106044.7|106095.5|106045.5|106096.4|106046.4|106093.5|106043.5|15
1740494490000|2025-02-25 14:41:30|106096.3|106046.3|106097.7|106047.7|106098.6|106048.6|106096.3|106046.3|8
1740494500000|2025-02-25 14:41:40|106096|106046|106086.2|106036.2|106096.5|106046.5|106084.9|106034.9|13
1740494510000|2025-02-25 14:41:50|106084.4|106034.4|106091.6|106041.6|106091.6|106041.6|106077|106027|17
1740494520000|2025-02-25 14:42:00|106090.5|106040.5|106089.9|106039.9|106093.1|106043.1|106087|106037|24
1740494530000|2025-02-25 14:42:10|106089|106039|106090.7|106040.7|106092.2|106042.2|106088|106038|22
1740494540000|2025-02-25 14:42:20|106088.1|106038.1|106084.2|106034.2|106088.1|106038.1|106084.2|106034.2|7
1740494550000|2025-02-25 14:42:30|106088|106038|106088.9|106038.9|106088.9|106038.9|106086.1|106036.1|10
1740494560000|2025-02-25 14:42:40|106090.3|106040.3|106072.8|106047.8|106091.7|106050.9|106072.8|106039.3|10
1740494570000|2025-02-25 14:42:50|106072|106047|106069.5|106044.5|106072.8|106047.8|106063.4|106038.4|22
1740494580000|2025-02-25 14:43:00|106067.8|106042.8|106062.2|106037.2|106069.5|106044.5|106062.2|106037.2|12
1740494590000|2025-02-25 14:43:10|106063|106038|106058|106033|106063|106038|106058|106033|12
1740494600000|2025-02-25 14:43:20|106056.7|106031.7|106061.4|106036.4|106063|106038|106056.7|106031.7|16
1740494610000|2025-02-25 14:43:30|106062.7|106037.7|106078.1|106053.1|106078.5|106053.5|106061.1|106036.1|27
1740494620000|2025-02-25 14:43:40|106076.4|106051.4|106096.8|106046.8|106097.3|106053.1|106076.4|106041.4|11
1740494630000|2025-02-25 14:43:50|106097.8|106047.8|106082.9|106057.9|106097.8|106058.7|106081.5|106044.9|8
1740494640000|2025-02-25 14:44:00|106083.7|106058.7|106089.1|106064.1|106090|106065|106083.7|106058.7|11
1740494650000|2025-02-25 14:44:10|106090.3|106065.3|106099.2|106074.2|106100.5|106075.5|106090.3|106065.3|18
1740494660000|2025-02-25 14:44:20|106101.3|106076.3|106100.8|106075.8|106104.6|106079.6|106099.1|106074.1|15
1740494670000|2025-02-25 14:44:30|106098.5|106073.5|106087.8|106062.8|106100.8|106075.8|106087.8|106062.8|13
1740494680000|2025-02-25 14:44:40|106091.3|106066.3|106090.4|106065.4|106092.2|106067.2|106087.5|106062.5|7
1740494690000|2025-02-25 14:44:50|106088|106063|106089.7|106064.7|106093.2|106068.2|106088|106063|10
1740494700000|2025-02-25 14:45:00|106091.1|106066.1|106094.5|106069.5|106094.7|106069.7|106088.9|106063.9|10
1740494710000|2025-02-25 14:45:10|106093.7|106068.7|106090.9|106065.9|106094.5|106069.5|106089.3|106064.3|11
1740494720000|2025-02-25 14:45:20|106089.4|106064.4|106067.9|106042.9|106089.4|106064.4|106067.9|106042.9|22
1740494730000|2025-02-25 14:45:30|106063|106038|106057.8|106032.8|106063.2|106038.2|106052.7|106027.7|26
1740494740000|2025-02-25 14:45:40|106057|106032|106057.8|106032.8|106058|106033|106055.4|106030.4|8
1740494750000|2025-02-25 14:45:50|106056.1|106031.1|106056.1|106031.1|106056.1|106031.1|106056.1|106031.1|1
1740494760000|2025-02-25 14:46:00|106057.1|106032.1|106056.7|106031.7|106062.8|106037.8|106055.1|106030.1|15
1740494770000|2025-02-25 14:46:10|106055.9|106030.9|106058.2|106033.2|106061|106036|106052|106027|16
1740494780000|2025-02-25 14:46:20|106057.5|106032.5|106058.2|106033.2|106063.9|106038.9|106056.3|106031.3|16
1740494790000|2025-02-25 14:46:30|106059.5|106034.5|106073.3|106048.3|106074.2|106049.2|106059.5|106034.5|15
1740494800000|2025-02-25 14:46:40|106074.2|106049.2|106072.3|106047.3|106075.1|106050.1|106072.3|106047.3|7
1740494810000|2025-02-25 14:46:50|106073.1|106048.1|106081.2|106056.2|106082.1|106057.1|106073.1|106048.1|15
1740494820000|2025-02-25 14:47:00|106080.3|106055.3|106083.2|106058.2|106088.7|106063.7|106080.3|106055.3|15
1740494830000|2025-02-25 14:47:10|106079.7|106054.7|106079.6|106054.6|106082.8|106057.8|106075.1|106050.1|27
1740494840000|2025-02-25 14:47:20|106080.4|106055.4|106073.3|106048.3|106080.4|106055.4|106073.3|106048.3|12
1740494850000|2025-02-25 14:47:30|106072.6|106047.6|106062|106037|106072.6|106047.6|106061.2|106036.2|19
1740494860000|2025-02-25 14:47:40|106061.2|106036.2|106062|106037|106064.5|106039.5|106061.2|106036.2|15
1740494870000|2025-02-25 14:47:50|106063.2|106038.2|106065.1|106040.1|106066|106041|106061.7|106036.7|12
1740494880000|2025-02-25 14:48:00|106064.3|106039.3|106060.6|106035.6|106065.4|106040.4|106059.3|106034.3|18
1740494890000|2025-02-25 14:48:10|106059.9|106034.9|106058.9|106033.9|106062.8|106037.8|106053.6|106028.6|15
1740494900000|2025-02-25 14:48:20|106059.8|106034.8|106056.1|106031.1|106059.8|106034.8|106054.3|106029.3|14
1740494910000|2025-02-25 14:48:30|106057.1|106032.1|106058.1|106033.1|106058.1|106033.1|106056.3|106031.3|4
1740494920000|2025-02-25 14:48:40|106060.2|106035.2|106056.7|106031.7|106060.2|106035.2|106052.1|106027.1|10
1740494930000|2025-02-25 14:48:50|106057.6|106032.6|106055.6|106030.6|106057.6|106032.6|106051.4|106026.4|14
1740494940000|2025-02-25 14:49:00|106054.8|106029.8|106053.4|106028.4|106056.3|106031.3|106050.2|106025.2|20
1740494950000|2025-02-25 14:49:10|106054.5|106029.5|106052.5|106027.5|106059.6|106034.6|106051.7|106026.7|18
1740494960000|2025-02-25 14:49:20|106053.3|106028.3|106058|106033|106058.9|106033.9|106052.6|106027.6|12
1740494970000|2025-02-25 14:49:30|106057.2|106032.2|106067|106042|106068.6|106043.6|106056.2|106031.2|18
1740494980000|2025-02-25 14:49:40|106066|106041|106065.3|106040.3|106067.8|106042.8|106064.5|106039.5|9
1740494990000|2025-02-25 14:49:50|106064.4|106039.4|106063.8|106038.8|106065.3|106040.3|106059.8|106034.8|10
1740495000000|2025-02-25 14:50:00|106062.2|106037.2|106069.9|106044.9|106071.8|106046.8|106062.2|106037.2|22
1740495010000|2025-02-25 14:50:10|106070.7|106045.7|106068.2|106043.2|106070.7|106045.7|106064|106039|11
1740495030000|2025-02-25 14:50:30|106067.4|106042.4|106068.3|106043.3|106070.4|106045.4|106067.4|106042.4|4
1740495040000|2025-02-25 14:50:40|106069.4|106044.4|106077.4|106052.4|106078.3|106053.3|106060.5|106035.5|26
1740495050000|2025-02-25 14:50:50|106079.3|106054.3|106069.8|106044.8|106079.3|106054.3|106067.1|106042.1|15
1740495060000|2025-02-25 14:51:00|106069|106044|106072.8|106047.8|106076|106051|106066.1|106041.1|19
1740495070000|2025-02-25 14:51:10|106073.4|106048.4|106072.5|106047.5|106074.4|106049.4|106072.3|106047.3|4
1740495080000|2025-02-25 14:51:20|106073.3|106048.3|106067.6|106042.6|106075.5|106050.5|106066.8|106041.8|9
1740495090000|2025-02-25 14:51:30|106068.6|106043.6|106072|106047|106073.7|106048.7|106067.6|106042.6|19
1740495100000|2025-02-25 14:51:40|106071|106046|106073.1|106048.1|106073.1|106048.1|106066.4|106041.4|17
1740495110000|2025-02-25 14:51:50|106072.3|106047.3|106070|106045|106073.1|106048.1|106070|106045|12
1740495120000|2025-02-25 14:52:00|106071.8|106046.8|106076.2|106051.2|106077|106052|106070.5|106045.5|15
1740495130000|2025-02-25 14:52:10|106077.1|106052.1|106086.4|106061.4|106092.3|106067.3|106077.1|106052.1|29
1740495140000|2025-02-25 14:52:20|106084.7|106059.7|106088.5|106063.5|106092.7|106067.7|106084.7|106059.7|22
1740495150000|2025-02-25 14:52:30|106087.5|106062.5|106099.8|106074.8|106101.4|106076.4|106085.6|106060.6|32
1740495160000|2025-02-25 14:52:40|106098.9|106073.9|106091.7|106066.7|106103.8|106078.8|106090.9|106065.9|21
1740495170000|2025-02-25 14:52:50|106090.9|106065.9|106085.6|106060.6|106091.7|106066.7|106082.7|106057.7|8
1740495180000|2025-02-25 14:53:00|106097.9|106047.9|106093.4|106043.4|106097.9|106047.9|106092.6|106042.6|5
1740495190000|2025-02-25 14:53:10|106094.6|106044.6|106093.9|106043.9|106096.1|106046.1|106086.9|106036.9|26
1740495200000|2025-02-25 14:53:20|106093.1|106043.1|106095.2|106045.2|106104|106054|106093.1|106043.1|18
1740495210000|2025-02-25 14:53:30|106096.9|106046.9|106096.6|106046.6|106106|106056|106095.2|106045.2|15
1740495220000|2025-02-25 14:53:40|106095.3|106045.3|106097.6|106047.6|106097.6|106047.6|106095.3|106045.3|5
1740495230000|2025-02-25 14:53:50|106099.3|106049.3|106105.6|106055.6|106106.7|106056.7|106099.3|106049.3|8
1740495240000|2025-02-25 14:54:00|106104.4|106054.4|106110.3|106060.3|106114.5|106064.5|106104.4|106054.4|13
1740495250000|2025-02-25 14:54:10|106108.2|106058.2|106111.1|106061.1|106113.2|106063.2|106108.2|106058.2|7
1740495260000|2025-02-25 14:54:20|106110.7|106060.7|106115.9|106065.9|106116.8|106066.8|106110.7|106060.7|11
1740495270000|2025-02-25 14:54:30|106117.7|106067.7|106115.7|106065.7|106125.5|106075.5|106114.9|106064.9|15
1740495280000|2025-02-25 14:54:40|106118|106068|106124.7|106074.7|106124.7|106074.7|106118|106068|5
1740495290000|2025-02-25 14:54:50|106125.5|106075.5|106120.4|106070.4|106125.5|106075.5|106119.6|106069.6|6
1740495300000|2025-02-25 14:55:00|106122.5|106072.5|106126.2|106076.2|106129.7|106079.7|106122.5|106072.5|16
1740495310000|2025-02-25 14:55:10|106125.4|106075.4|106124.6|106074.6|106129|106079|106124.6|106074.6|5
1740495320000|2025-02-25 14:55:20|106125.4|106075.4|106129.6|106079.6|106134.1|106084.1|106124.6|106074.6|20
1740495330000|2025-02-25 14:55:30|106128.6|106078.6|106123.8|106073.8|106128.6|106078.6|106122.9|106072.9|12
1740495340000|2025-02-25 14:55:40|106124.6|106074.6|106118.6|106068.6|106124.6|106074.6|106115|106065|8
1740495350000|2025-02-25 14:55:50|106120.3|106070.3|106106.7|106081.7|106122.8|106085.7|106105.6|106070.3|19
1740495360000|2025-02-25 14:56:00|106107.6|106082.6|106109.4|106084.4|106112.6|106087.6|106107.6|106082.6|5
1740495370000|2025-02-25 14:56:10|106108.4|106083.4|106103.6|106078.6|106108.7|106083.7|106103.6|106078.6|14
1740495380000|2025-02-25 14:56:20|106102.7|106077.7|106103.3|106078.3|106103.6|106078.6|106100.5|106075.5|10
1740495390000|2025-02-25 14:56:30|106102.4|106077.4|106103.3|106078.3|106103.3|106078.3|106102.4|106077.4|4
1740495400000|2025-02-25 14:56:40|106102.4|106077.4|106112.3|106087.3|106113.2|106088.2|106102.4|106077.4|4
1740495410000|2025-02-25 14:56:50|106113.2|106088.2|106121.5|106096.5|106121.5|106096.5|106113.2|106088.2|9
1740495420000|2025-02-25 14:57:00|106120.4|106095.4|106124.4|106099.4|106126|106101|106118.7|106093.7|13
1740495430000|2025-02-25 14:57:10|106125.3|106100.3|106116.5|106091.5|106125.3|106100.3|106116.5|106091.5|9
1740495440000|2025-02-25 14:57:20|106121.7|106096.7|106116|106091|106121.7|106096.7|106116|106091|3
1740495450000|2025-02-25 14:57:30|106114.8|106089.8|106111.4|106086.4|106118.3|106093.3|106110.2|106085.2|15
1740495460000|2025-02-25 14:57:40|106116.5|106091.5|106120|106095|106120|106095|106116.5|106091.5|4
1740495470000|2025-02-25 14:57:50|106119|106094|106113.9|106088.9|106119|106094|106106.1|106081.1|12
1740495480000|2025-02-25 14:58:00|106112.2|106087.2|106118.4|106093.4|106118.4|106093.4|106111.4|106086.4|9
1740495490000|2025-02-25 14:58:10|106117.2|106092.2|106120.4|106095.4|106121.3|106096.3|106116.4|106091.4|10
1740495500000|2025-02-25 14:58:20|106122|106097|106117.9|106092.9|106123.3|106098.3|106117.6|106092.6|14
1740495510000|2025-02-25 14:58:30|106116.8|106091.8|106114.3|106089.3|106120.4|106095.4|106104.6|106079.6|30
1740495520000|2025-02-25 14:58:40|106115.9|106090.9|106112.8|106087.8|106119.1|106094.1|106112.8|106087.8|5
1740495530000|2025-02-25 14:58:50|106114.1|106089.1|106112.1|106087.1|106118|106093|106109.6|106084.6|28
1740495540000|2025-02-25 14:59:00|106111.3|106086.3|106109.8|106084.8|106111.6|106086.6|106107.8|106082.8|18
1740495550000|2025-02-25 14:59:10|106105.1|106080.1|106114.5|106089.5|106116.5|106091.5|106105.1|106080.1|15
1740495560000|2025-02-25 14:59:20|106115.5|106090.5|106108.8|106083.8|106115.5|106090.5|106108.8|106083.8|5
1740495570000|2025-02-25 14:59:30|106110.4|106085.4|106101.1|106076.1|106110.4|106085.4|106099.3|106074.3|20
1740495580000|2025-02-25 14:59:40|106101.7|106076.7|106121.3|106071.3|106124.6|106089.9|106101.5|106068.6|21
1740495590000|2025-02-25 14:59:50|106120.5|106070.5|106115.4|106090.4|106124.6|106093|106115.4|106068.9|24
1740495600000|2025-02-25 15:00:00|106116.3|106091.3|106103|106053|106124.2|106091.3|106100.7|106050.7|51
1740495610000|2025-02-25 15:00:10|106101.6|106051.6|106072.4|106022.4|106115.2|106065.2|106072.4|106022.4|39
1740495620000|2025-02-25 15:00:20|106070.4|106020.4|106075.3|106025.3|106077.7|106027.7|106068|106018|20
1740495630000|2025-02-25 15:00:30|106071.6|106021.6|106074.1|106024.1|106077.1|106027.1|106071.6|106021.6|22
1740495640000|2025-02-25 15:00:40|106073.7|106023.7|106070.8|106020.8|106075.7|106025.7|106070.8|106020.8|15
1740495650000|2025-02-25 15:00:50|106069.2|106019.2|106072.7|106022.7|106075.4|106025.4|106067.6|106017.6|18
1740495660000|2025-02-25 15:01:00|106047.2|106022.2|106046.5|106021.5|106049.7|106024.7|106039.3|106014.3|36
1740495670000|2025-02-25 15:01:10|106045.8|106020.8|106047.6|106022.6|106048.5|106023.5|106039.3|106014.3|29
1740495680000|2025-02-25 15:01:20|106046.4|106021.4|106075.1|106050.1|106075.1|106050.1|106046.4|106021.4|36
1740495690000|2025-02-25 15:01:30|106080.2|106055.2|106082.3|106057.3|106096.4|106071.4|106074.2|106049.2|46
1740495700000|2025-02-25 15:01:40|106083|106058|106073.8|106048.8|106091.7|106066.7|106073.8|106048.8|36
1740495710000|2025-02-25 15:01:50|106073.6|106048.6|106076.4|106051.4|106076.7|106051.7|106066.8|106041.8|21
1740495720000|2025-02-25 15:02:00|106071|106046|106059.6|106034.6|106078.8|106053.8|106057.8|106032.8|31
1740495730000|2025-02-25 15:02:10|106066.6|106041.6|106080|106055|106080.1|106055.1|106065.2|106040.2|33
1740495740000|2025-02-25 15:02:20|106082.3|106057.3|106077.1|106052.1|106089.4|106064.4|106075.7|106050.7|14
1740495750000|2025-02-25 15:02:30|106078.8|106053.8|106090.3|106065.3|106098.7|106073.7|106074|106049|26
1740495760000|2025-02-25 15:02:40|106091.4|106066.4|106093|106068|106095.7|106070.7|106087.3|106062.3|12
1740495770000|2025-02-25 15:02:50|106091.9|106066.9|106094.4|106069.4|106104.2|106079.2|106090.9|106065.9|22
1740495780000|2025-02-25 15:03:00|106093.3|106068.3|106103.4|106078.4|106107.8|106082.8|106087.2|106062.2|37
1740495790000|2025-02-25 15:03:10|106101.7|106076.7|106099.3|106074.3|106106.4|106081.4|106088.7|106063.7|45
1740495800000|2025-02-25 15:03:20|106100.5|106075.5|106105.7|106080.7|106106.7|106081.7|106094.2|106069.2|35
1740495810000|2025-02-25 15:03:30|106102.8|106077.8|106107.8|106082.8|106108.3|106083.3|106094.2|106069.2|43
1740495820000|2025-02-25 15:03:40|106106.7|106081.7|106107.3|106082.3|106118.7|106093.7|106102.4|106077.4|35
1740495830000|2025-02-25 15:03:50|106109.3|106084.3|106114.8|106089.8|106117.3|106092.3|106106.1|106081.1|33
1740495840000|2025-02-25 15:04:00|106109.8|106084.8|106111.3|106086.3|106114|106089|106100.5|106075.5|29
1740495850000|2025-02-25 15:04:10|106113|106088|106114.7|106089.7|106121.6|106096.6|106104.3|106079.3|27
1740495860000|2025-02-25 15:04:20|106115.8|106090.8|106111.8|106086.8|106117|106092|106106.6|106081.6|29
1740495870000|2025-02-25 15:04:30|106117.4|106092.4|106117.4|106092.4|106119.4|106094.4|106109.3|106084.3|42
1740495880000|2025-02-25 15:04:40|106115.4|106090.4|106109.9|106084.9|106117.4|106092.4|106109.9|106084.9|27
1740495890000|2025-02-25 15:04:50|106111.5|106086.5|106106.1|106081.1|106114.4|106089.4|106104.3|106079.3|22
1740495900000|2025-02-25 15:05:00|106105.2|106080.2|106087.8|106062.8|106105.2|106080.2|106086.3|106061.3|37
1740495910000|2025-02-25 15:05:10|106092.8|106067.8|106092.7|106067.7|106103.5|106078.5|106092.6|106067.6|24
1740495920000|2025-02-25 15:05:20|106093.7|106068.7|106093.3|106068.3|106093.9|106068.9|106088.8|106063.8|23
1740495930000|2025-02-25 15:05:30|106092.5|106067.5|106095.8|106070.8|106095.8|106070.8|106089.5|106064.5|30
1740495940000|2025-02-25 15:05:40|106096.8|106071.8|106113.2|106088.2|106113.2|106088.2|106096.8|106071.8|32
1740495950000|2025-02-25 15:05:50|106112.3|106087.3|106108.6|106083.6|106112.9|106087.9|106106|106081|17
1740495960000|2025-02-25 15:06:00|106107.8|106082.8|106094.5|106069.5|106113|106088|106094.5|106069.5|17
1740495970000|2025-02-25 15:06:10|106096.7|106071.7|106096.8|106071.8|106103.5|106078.5|106091.9|106066.9|29
1740495980000|2025-02-25 15:06:20|106097.5|106072.5|106092.9|106067.9|106107.8|106082.8|106092.9|106067.9|34
1740495990000|2025-02-25 15:06:30|106094.6|106069.6|106093.4|106068.4|106095.6|106070.6|106088.2|106063.2|23
1740496000000|2025-02-25 15:06:40|106093.9|106068.9|106082.9|106057.9|106095.7|106070.7|106081.9|106056.9|18
1740496010000|2025-02-25 15:06:50|106083.9|106058.9|106081|106056|106086.8|106061.8|106080.8|106055.8|25
1740496020000|2025-02-25 15:07:00|106082.6|106057.6|106073.3|106048.3|106085.9|106060.9|106073.1|106048.1|34
1740496030000|2025-02-25 15:07:10|106072.3|106047.3|106075.4|106050.4|106075.7|106050.7|106071.3|106046.3|15
1740496040000|2025-02-25 15:07:20|106076.2|106051.2|106064.5|106039.5|106081.7|106056.7|106063.7|106038.7|31
1740496050000|2025-02-25 15:07:30|106064.2|106039.2|106059.7|106034.7|106066.6|106041.6|106058|106033|30
1740496060000|2025-02-25 15:07:40|106059|106034|106067.1|106042.1|106067.1|106042.1|106056.6|106031.6|10
1740496070000|2025-02-25 15:07:50|106068|106043|106071.8|106046.8|106073.2|106048.2|106068|106043|20
1740496080000|2025-02-25 15:08:00|106072.7|106047.7|106078|106053|106081.7|106056.7|106072.3|106047.3|26
1740496090000|2025-02-25 15:08:10|106077.1|106052.1|106065|106040|106082.7|106057.7|106064.1|106039.1|23
1740496100000|2025-02-25 15:08:20|106065.7|106040.7|106066.5|106041.5|106068.1|106043.1|106064.8|106039.8|16
1740496110000|2025-02-25 15:08:30|106065.6|106040.6|106059.1|106034.1|106068.3|106043.3|106056.5|106031.5|30
1740496120000|2025-02-25 15:08:40|106060|106035|106060.4|106035.4|106064.5|106039.5|106056.5|106031.5|21
1740496130000|2025-02-25 15:08:50|106061.4|106036.4|106061.1|106036.1|106065.9|106040.9|106060.5|106035.5|22
1740496140000|2025-02-25 15:09:00|106061.9|106036.9|106060.2|106035.2|106063.8|106038.8|106059.4|106034.4|20
1740496150000|2025-02-25 15:09:10|106061.4|106036.4|106065.1|106040.1|106065.1|106040.1|106059.6|106034.6|22
1740496160000|2025-02-25 15:09:20|106066|106041|106056.2|106031.2|106070.4|106045.4|106053.7|106028.7|34
1740496170000|2025-02-25 15:09:30|106057.3|106032.3|106064.3|106039.3|106066.2|106041.2|106057.3|106032.3|17
1740496180000|2025-02-25 15:09:40|106063.3|106038.3|106064.7|106039.7|106064.7|106039.7|106054.8|106029.8|25
1740496190000|2025-02-25 15:09:50|106066.1|106041.1|106062.4|106037.4|106066.1|106041.1|106055.1|106030.1|20
1740496200000|2025-02-25 15:10:00|106060.7|106035.7|106046.8|106021.8|106060.7|106035.7|106042.1|106017.1|45
1740496210000|2025-02-25 15:10:10|106048.8|106023.8|106050.9|106025.9|106056.4|106031.4|106047.4|106022.4|21
1740496220000|2025-02-25 15:10:20|106051.7|106026.7|106046.5|106021.5|106052.7|106027.7|106046.2|106021.2|20
1740496230000|2025-02-25 15:10:30|106042.4|106017.4|106044.8|106019.8|106051|106026|106040.8|106015.8|24
1740496240000|2025-02-25 15:10:40|106045.6|106020.6|106055.6|106030.6|106056.8|106031.8|106045.1|106020.1|17
1740496250000|2025-02-25 15:10:50|106056.6|106031.6|106055.6|106030.6|106059.3|106034.3|106052.4|106027.4|19
1740496260000|2025-02-25 15:11:00|106052|106027|106045.5|106020.5|106052|106027|106043.5|106018.5|24
1740496270000|2025-02-25 15:11:10|106048.8|106023.8|106048.1|106023.1|106051.2|106026.2|106044.8|106019.8|27
1740496280000|2025-02-25 15:11:20|106046.1|106021.1|106022.4|105997.4|106047.2|106022.2|106017.8|105992.8|28
1740496290000|2025-02-25 15:11:30|106023.3|105998.3|106022.6|105997.6|106025.3|106000.3|106017.9|105992.9|35
1740496300000|2025-02-25 15:11:40|106021.7|105996.7|106021.2|105996.2|106022.9|105997.9|106014.7|105989.7|30
1740496310000|2025-02-25 15:11:50|106020.2|105995.2|106023.5|105998.5|106023.6|105998.6|106016.5|105991.5|24
1740496320000|2025-02-25 15:12:00|106022.7|105997.7|106031.5|106006.5|106032.5|106007.5|106021.2|105996.2|25
1740496330000|2025-02-25 15:12:10|106033.7|106008.7|106025.2|106000.2|106034.3|106009.3|106024.1|105999.1|17
1740496340000|2025-02-25 15:12:20|106023.9|105998.9|106024|105999|106027.6|106002.6|106018.7|105993.7|25
1740496350000|2025-02-25 15:12:30|106022|105997|106019.4|105994.4|106022|105997|106017.6|105992.6|12
1740496360000|2025-02-25 15:12:40|106018.5|105993.5|106017.8|105992.8|106024.6|105999.6|106014.4|105989.4|22
1740496370000|2025-02-25 15:12:50|106016.6|105991.6|106025.1|106000.1|106025.9|106000.9|106014.2|105989.2|27
1740496380000|2025-02-25 15:13:00|106023.3|105998.3|106027.1|106002.1|106029|106004|106015.7|105990.7|27
1740496390000|2025-02-25 15:13:10|106031.7|106006.7|106033.4|106008.4|106039.7|106014.7|106029.3|106004.3|21
1740496400000|2025-02-25 15:13:20|106032.6|106007.6|106018.4|105993.4|106033.4|106008.4|106017.5|105992.5|24
1740496410000|2025-02-25 15:13:30|106021.3|105996.3|106020.4|105995.4|106023.4|105998.4|106015.9|105990.9|19
1740496420000|2025-02-25 15:13:40|106021.2|105996.2|106027|106002|106027|106002|106021.1|105996.1|19
1740496430000|2025-02-25 15:13:50|106025.4|106000.4|106021.1|105996.1|106025.4|106000.4|106020|105995|18
1740496440000|2025-02-25 15:14:00|106021.9|105996.9|106021|105996|106025.1|106000.1|106017.2|105992.2|21
1740496450000|2025-02-25 15:14:10|106021.9|105996.9|106023.1|105998.1|106026.3|106001.3|106017.2|105992.2|23
1740496460000|2025-02-25 15:14:20|106020.6|105995.6|106020|105995|106025.7|106000.7|106018|105993|26
1740496470000|2025-02-25 15:14:30|106022.7|105997.7|106021.5|105996.5|106022.7|105997.7|106018.7|105993.7|12
1740496480000|2025-02-25 15:14:40|106022.6|105997.6|106026.6|106001.6|106027.5|106002.5|106022.6|105997.6|10
1740496490000|2025-02-25 15:14:50|106025.7|106000.7|106026.6|106001.6|106028|106003|106025.5|106000.5|12
1740496500000|2025-02-25 15:15:00|106024.8|105999.8|106025.4|106000.4|106026|106001|106019.2|105994.2|31
1740496510000|2025-02-25 15:15:10|106024.5|105999.5|106021.1|105996.1|106026.7|106001.7|106020.8|105995.8|14
1740496520000|2025-02-25 15:15:20|106021.9|105996.9|106020.5|105995.5|106021.9|105996.9|106019.7|105994.7|12
1740496530000|2025-02-25 15:15:30|106018.8|105993.8|106023.9|105998.9|106024.7|105999.7|106018.8|105993.8|9
1740496540000|2025-02-25 15:15:40|106021.9|105996.9|106021.9|105996.9|106024.9|105999.9|106021.9|105996.9|10
1740496550000|2025-02-25 15:15:50|106022.7|105997.7|106020.7|105995.7|106023|105998|106018.4|105993.4|12
1740496560000|2025-02-25 15:16:00|106019.8|105994.8|106021.9|105996.9|106022.2|105997.2|106015|105990|19
1740496570000|2025-02-25 15:16:10|106022.9|105997.9|106020.6|105995.6|106022.9|105997.9|106018.1|105993.1|11
1740496580000|2025-02-25 15:16:20|106021.6|105996.6|106026.7|106001.7|106026.7|106001.7|106017.8|105992.8|18
1740496590000|2025-02-25 15:16:30|106027.9|106002.9|106031.6|106006.6|106032.6|106007.6|106026.9|106001.9|16
1740496600000|2025-02-25 15:16:40|106030.4|106005.4|106027.3|106002.3|106030.4|106005.4|106025.3|106000.3|13
1740496610000|2025-02-25 15:16:50|106026.1|106001.1|106022.4|105997.4|106028.9|106003.9|106022.4|105997.4|14
1740496620000|2025-02-25 15:17:00|106021.5|105996.5|106018.1|105993.1|106022.6|105997.6|106018.1|105993.1|13
1740496630000|2025-02-25 15:17:10|106019.9|105994.9|106014.8|105989.8|106026.2|106001.2|106013.9|105988.9|35
1740496640000|2025-02-25 15:17:20|106016.5|105991.5|106011.6|105986.6|106017.5|105992.5|106009.5|105984.5|37
1740496650000|2025-02-25 15:17:30|106013.9|105988.9|106017.7|105992.7|106020.4|105995.4|106013.9|105988.9|13
1740496660000|2025-02-25 15:17:40|106018.8|105993.8|106019.7|105994.7|106019.7|105994.7|106016.8|105991.8|20
1740496670000|2025-02-25 15:17:50|106018.7|105993.7|106019.7|105994.7|106019.8|105994.8|106017.9|105992.9|16
1740496680000|2025-02-25 15:18:00|106017.9|105992.9|106031.6|106006.6|106034|106009|106013.7|105988.7|38
1740496690000|2025-02-25 15:18:10|106033.5|106008.5|106056.2|106031.2|106058.1|106033.1|106033.4|106008.4|42
1740496700000|2025-02-25 15:18:20|106055.1|106030.1|106051.4|106026.4|106058.7|106033.7|106048|106023|36
1740496710000|2025-02-25 15:18:30|106052.7|106027.7|106053.3|106028.3|106054.6|106029.6|106048|106023|19
1740496720000|2025-02-25 15:18:40|106052.3|106027.3|106050.6|106025.6|106052.3|106027.3|106048.7|106023.7|17
1740496730000|2025-02-25 15:18:50|106051.6|106026.6|106052.5|106027.5|106057.4|106032.4|106050.8|106025.8|21
1740496740000|2025-02-25 15:19:00|106051.3|106026.3|106049.6|106024.6|106052.1|106027.1|106042.7|106017.7|25
1740496750000|2025-02-25 15:19:10|106048.7|106023.7|106043.5|106018.5|106054.3|106029.3|106042.5|106017.5|18
1740496760000|2025-02-25 15:19:20|106044.4|106019.4|106050.5|106025.5|106054.5|106029.5|106043.5|106018.5|23
1740496770000|2025-02-25 15:19:30|106051.4|106026.4|106052.4|106027.4|106053.9|106028.9|106045.9|106020.9|24
1740496780000|2025-02-25 15:19:40|106053.6|106028.6|106051.9|106026.9|106054.2|106029.2|106051|106026|16
1740496790000|2025-02-25 15:19:50|106053.1|106028.1|106055.3|106030.3|106058.6|106033.6|106050.3|106025.3|30
1740496800000|2025-02-25 15:20:00|106054.3|106029.3|106040.6|106015.6|106054.3|106029.3|106034.8|106009.8|50
1740496810000|2025-02-25 15:20:10|106043.6|106018.6|106054.4|106029.4|106054.4|106029.4|106041.6|106016.6|31
1740496820000|2025-02-25 15:20:20|106054.6|106029.6|106058.5|106033.5|106060.4|106035.4|106053.8|106028.8|31
1740496830000|2025-02-25 15:20:30|106057.5|106032.5|106054.6|106029.6|106060.9|106035.9|106054.6|106029.6|15
1740496840000|2025-02-25 15:20:40|106051|106026|106042.9|106017.9|106051|106026|106040.5|106015.5|22
1740496850000|2025-02-25 15:20:50|106044.3|106019.3|106045.3|106020.3|106046.5|106021.5|106038.5|106013.5|30
1740496860000|2025-02-25 15:21:00|106047.4|106022.4|106054.6|106029.6|106056.7|106031.7|106042.1|106017.1|29
1740496870000|2025-02-25 15:21:10|106053.4|106028.4|106045.6|106020.6|106053.4|106028.4|106039.9|106014.9|19
1740496880000|2025-02-25 15:21:20|106044.6|106019.6|106041.1|106016.1|106044.6|106019.6|106033.3|106008.3|19
1740496890000|2025-02-25 15:21:30|106042|106017|106041.1|106016.1|106042.1|106017.1|106040.3|106015.3|6
1740496900000|2025-02-25 15:21:40|106040.1|106015.1|106035.6|106010.6|106041.4|106016.4|106035|106010|22
1740496910000|2025-02-25 15:21:50|106031.4|106006.4|106048.3|106023.3|106049|106024|106028.3|106003.3|35
1740496920000|2025-02-25 15:22:00|106049.1|106024.1|106050.4|106025.4|106052.6|106027.6|106041|106016|29
1740496930000|2025-02-25 15:22:10|106051.4|106026.4|106061|106036|106067|106042|106051.2|106026.2|28
1740496940000|2025-02-25 15:22:20|106058.4|106033.4|106060.6|106035.6|106063.3|106038.3|106054.8|106029.8|18
1740496950000|2025-02-25 15:22:30|106059.5|106034.5|106058.6|106033.6|106059.5|106034.5|106057.3|106032.3|8
1740496960000|2025-02-25 15:22:40|106057.8|106032.8|106060.1|106035.1|106063.2|106038.2|106056.1|106031.1|18
1740496970000|2025-02-25 15:22:50|106060.9|106035.9|106059.8|106034.8|106060.9|106035.9|106058.2|106033.2|8
1740496980000|2025-02-25 15:23:00|106054.1|106029.1|106059.6|106034.6|106059.6|106034.6|106054.1|106029.1|14
1740496990000|2025-02-25 15:23:10|106056.2|106031.2|106047.6|106022.6|106061.9|106036.9|106047.6|106022.6|16
1740497000000|2025-02-25 15:23:20|106046.6|106021.6|106030.8|106005.8|106046.6|106021.6|106028.1|106003.1|27
1740497010000|2025-02-25 15:23:30|106030|106005|106020|105995|106036.2|106011.2|106020|105995|29
1740497020000|2025-02-25 15:23:40|106021.2|105996.2|106015.2|105990.2|106023.5|105998.5|106015.2|105990.2|27
1740497030000|2025-02-25 15:23:50|106016.1|105991.1|106023.1|105998.1|106023.6|105998.6|106016.1|105991.1|21
1740497040000|2025-02-25 15:24:00|106021.4|105996.4|106019.3|105994.3|106024.1|105999.1|106019.3|105994.3|16
1740497050000|2025-02-25 15:24:10|106020.6|105995.6|106032.6|106007.6|106034.8|106009.8|106020.6|105995.6|38
1740497060000|2025-02-25 15:24:20|106034.6|106009.6|106032.7|106007.7|106036.5|106011.5|106031.1|106006.1|25
1740497070000|2025-02-25 15:24:30|106031.6|106006.6|106029.7|106004.7|106031.6|106006.6|106027.7|106002.7|13
1740497080000|2025-02-25 15:24:40|106031.3|106006.3|106032.2|106007.2|106032.2|106007.2|106027.7|106002.7|16
1740497090000|2025-02-25 15:24:50|106031.4|106006.4|106034.3|106009.3|106044.5|106019.5|106031.4|106006.4|29
1740497100000|2025-02-25 15:25:00|106030.8|106005.8|106037.4|106012.4|106039.6|106014.6|106028.1|106003.1|25
1740497110000|2025-02-25 15:25:10|106038.3|106013.3|106025.9|106000.9|106038.3|106013.3|106025.1|106000.1|18
1740497120000|2025-02-25 15:25:20|106025.1|106000.1|106023.1|105998.1|106028.6|106003.6|106021.2|105996.2|21
1740497130000|2025-02-25 15:25:30|106022.1|105997.1|106018.1|105993.1|106023.1|105998.1|106014.4|105989.4|24
1740497140000|2025-02-25 15:25:40|106018.9|105993.9|106020.2|105995.2|106023.2|105998.2|106012.4|105987.4|34
1740497150000|2025-02-25 15:25:50|106021.1|105996.1|106017.8|105992.8|106023.9|105998.9|106015.7|105990.7|47
1740497160000|2025-02-25 15:26:00|106020|105995|106013.8|105988.8|106020|105995|106010.1|105985.1|42
1740497170000|2025-02-25 15:26:10|106012.9|105987.9|106009.3|105984.3|106015.2|105990.2|106002.7|105977.7|43
1740497180000|2025-02-25 15:26:20|106008.2|105983.2|105992.9|105967.9|106009.2|105984.2|105986.6|105961.6|39
1740497190000|2025-02-25 15:26:30|105993.4|105968.4|105996.7|105971.7|106002.4|105977.4|105986.1|105961.1|48
1740497200000|2025-02-25 15:26:40|105995.5|105970.5|105994.6|105969.6|105998.2|105973.2|105992.7|105967.7|40
1740497210000|2025-02-25 15:26:50|105993.6|105968.6|105997.6|105972.6|105997.6|105972.6|105990|105965|38
1740497220000|2025-02-25 15:27:00|105998.6|105973.6|105992.5|105967.5|105999.1|105974.1|105988.6|105963.6|46
1740497230000|2025-02-25 15:27:10|105993.4|105968.4|105995.1|105970.1|105998.4|105973.4|105985.5|105960.5|32
1740497240000|2025-02-25 15:27:20|105994.4|105969.4|106001.3|105976.3|106007|105982|105993.5|105968.5|22
1740497250000|2025-02-25 15:27:30|106002.4|105977.4|106009.2|105984.2|106009.9|105984.9|106002.4|105977.4|17
1740497260000|2025-02-25 15:27:40|106010.2|105985.2|106006.6|105981.6|106014.8|105989.8|106005.4|105980.4|16
1740497270000|2025-02-25 15:27:50|106005.8|105980.8|105992.3|105967.3|106005.8|105980.8|105992.3|105967.3|25
1740497280000|2025-02-25 15:28:00|105993.4|105968.4|105999.3|105974.3|106003.7|105978.7|105990.1|105965.1|36
1740497290000|2025-02-25 15:28:10|105998.2|105973.2|105996.7|105971.7|106002.8|105977.8|105989.1|105964.1|35
1740497300000|2025-02-25 15:28:20|105995.6|105970.6|106001.8|105976.8|106007.3|105982.3|105995.6|105970.6|27
1740497310000|2025-02-25 15:28:30|106000.8|105975.8|106007|105982|106013|105988|106000.8|105975.8|28
1740497320000|2025-02-25 15:28:40|106011|105986|106005.3|105980.3|106015.6|105990.6|106005.3|105980.3|29
1740497330000|2025-02-25 15:28:50|106003.3|105978.3|106013.9|105988.9|106016.2|105991.2|106003.3|105978.3|35
1740497340000|2025-02-25 15:29:00|106015.5|105990.5|106015.4|105990.4|106018.9|105993.9|106014|105989|37
1740497350000|2025-02-25 15:29:10|106015.9|105990.9|106004.2|105979.2|106016.1|105991.1|105998.9|105973.9|37
1740497360000|2025-02-25 15:29:20|106002.9|105977.9|106003.6|105978.6|106005.2|105980.2|105996|105971|25
1740497370000|2025-02-25 15:29:30|106002.1|105977.1|105997.9|105972.9|106007.6|105982.6|105994.7|105969.7|19
1740497380000|2025-02-25 15:29:40|105999.3|105974.3|106008|105983|106008|105983|105999.3|105974.3|9
1740497390000|2025-02-25 15:29:50|106006.1|105981.1|106002.6|105977.6|106006.6|105981.6|105995.2|105970.2|23
1740497400000|2025-02-25 15:30:00|106004.2|105979.2|106000|105975|106005.2|105980.2|105995.6|105970.6|26
1740497410000|2025-02-25 15:30:10|106004.1|105979.1|105999|105974|106008.5|105983.5|105997.2|105972.2|25
1740497420000|2025-02-25 15:30:20|106002.2|105977.2|105999.7|105974.7|106004.7|105979.7|105999.5|105974.5|11
1740497430000|2025-02-25 15:30:30|106003.7|105978.7|106005.2|105980.2|106013.2|105988.2|105997.2|105972.2|27
1740497440000|2025-02-25 15:30:40|106003.9|105978.9|106010.7|105985.7|106020.3|105995.3|106001.1|105976.1|26
1740497450000|2025-02-25 15:30:50|106011.5|105986.5|106015.4|105990.4|106018.3|105993.3|106004.9|105979.9|25
1740497460000|2025-02-25 15:31:00|106018.7|105993.7|106021.2|105996.2|106025.2|106000.2|106015.9|105990.9|26
1740497470000|2025-02-25 15:31:10|106022.1|105997.1|106021.1|105996.1|106024|105999|106020.1|105995.1|19
1740497480000|2025-02-25 15:31:20|106020.3|105995.3|106015.9|105990.9|106022.5|105997.5|106014.9|105989.9|15
1740497490000|2025-02-25 15:31:30|106014.9|105989.9|106012.9|105987.9|106016.5|105991.5|106012.1|105987.1|18
1740497500000|2025-02-25 15:31:40|106011.3|105986.3|106012.8|105987.8|106016.3|105991.3|106010.1|105985.1|16
1740497510000|2025-02-25 15:31:50|106013.7|105988.7|106018.4|105993.4|106019.6|105994.6|106012.8|105987.8|10
1740497520000|2025-02-25 15:32:00|106019.4|105994.4|106023.9|105998.9|106024.7|105999.7|106019.4|105994.4|11
1740497530000|2025-02-25 15:32:10|106027.4|106002.4|106026.3|106001.3|106027.4|106002.4|106025.4|106000.4|6
1740497540000|2025-02-25 15:32:20|106024.6|105999.6|106024.9|105999.9|106026.9|106001.9|106022.7|105997.7|15
1740497550000|2025-02-25 15:32:30|106025.7|106000.7|106026.4|106001.4|106027.4|106002.4|106020|105995|14
1740497560000|2025-02-25 15:32:40|106025.2|106000.2|106027.6|106002.6|106027.6|106002.6|106020.7|105995.7|20
1740497570000|2025-02-25 15:32:50|106024.7|105999.7|106021.3|105996.3|106024.7|105999.7|106020.5|105995.5|19
1740497580000|2025-02-25 15:33:00|106021.1|105996.1|106023.7|105998.7|106026.9|106001.9|106021.1|105996.1|15
1740497590000|2025-02-25 15:33:10|106022.9|105997.9|106028.1|106003.1|106029.8|106004.8|106022.7|105997.7|12
1740497600000|2025-02-25 15:33:20|106026.5|106001.5|106018.8|105993.8|106031.8|106006.8|106017.9|105992.9|21
1740497610000|2025-02-25 15:33:30|106017.2|105992.2|106015.9|105990.9|106020.4|105995.4|106012.2|105987.2|28
1740497620000|2025-02-25 15:33:40|106017.6|105992.6|106024.2|105999.2|106026.9|106001.9|106017.6|105992.6|22
1740497630000|2025-02-25 15:33:50|106025.2|106000.2|106025.1|106000.1|106025.2|106000.2|106022.3|105997.3|11
1740497640000|2025-02-25 15:34:00|106024|105999|106022.3|105997.3|106035.5|106010.5|106022.3|105997.3|27
1740497650000|2025-02-25 15:34:10|106023.5|105998.5|106029.1|106004.1|106029.9|106004.9|106021.5|105996.5|22
1740497660000|2025-02-25 15:34:20|106027.9|106002.9|106031.6|106006.6|106036.4|106011.4|106025.4|106000.4|19
1740497670000|2025-02-25 15:34:30|106035.8|106010.8|106019.1|105994.1|106036.9|106011.9|106019.1|105994.1|30
1740497680000|2025-02-25 15:34:40|106020.8|105995.8|106026.3|106001.3|106030.4|106005.4|106019.1|105994.1|31
1740497690000|2025-02-25 15:34:50|106027.1|106002.1|106024.7|105999.7|106034|106009|106022.1|105997.1|23
1740497700000|2025-02-25 15:35:00|106025.9|106000.9|106021.1|105996.1|106025.9|106000.9|106021.1|105996.1|18
1740497710000|2025-02-25 15:35:10|106021.2|105996.2|106004|105979|106025.3|106000.3|106001.3|105976.3|30
1740497720000|2025-02-25 15:35:20|106001.9|105976.9|105998.4|105973.4|106004.8|105979.8|105993.3|105968.3|36
1740497730000|2025-02-25 15:35:30|105999.4|105974.4|105996.5|105971.5|106005.4|105980.4|105990.9|105965.9|25
1740497740000|2025-02-25 15:35:40|105997.5|105972.5|105994.2|105969.2|106000.4|105975.4|105993.2|105968.2|21
1740497750000|2025-02-25 15:35:50|105995.3|105970.3|105995.9|105970.9|105997.2|105972.2|105990.3|105965.3|19
1740497760000|2025-02-25 15:36:00|105996.7|105971.7|105997.7|105972.7|106000.9|105975.9|105996.7|105971.7|25
1740497770000|2025-02-25 15:36:10|105996.9|105971.9|106002.2|105977.2|106011|105986|105996.9|105971.9|22
1740497780000|2025-02-25 15:36:20|106001.3|105976.3|105992|105967|106002.2|105977.2|105989|105964|21
1740497790000|2025-02-25 15:36:30|105991.2|105966.2|105991.2|105966.2|105997.9|105972.9|105988.5|105963.5|32
1740497800000|2025-02-25 15:36:40|105989.5|105964.5|105984.4|105959.4|105991.2|105966.2|105978.6|105953.6|30
1740497810000|2025-02-25 15:36:50|105985.4|105960.4|105984|105959|105988.1|105963.1|105984|105959|11
1740497820000|2025-02-25 15:37:00|105986.8|105961.8|105996.9|105971.9|106001.6|105976.6|105986.8|105961.8|34
1740497830000|2025-02-25 15:37:10|105993.4|105968.4|105992.5|105967.5|105996.2|105971.2|105987.6|105962.6|27
1740497840000|2025-02-25 15:37:20|105991.1|105966.1|105990.6|105965.6|105994.4|105969.4|105989.1|105964.1|19
1740497850000|2025-02-25 15:37:30|105992.5|105967.5|106016.4|105991.4|106016.4|105991.4|105990.6|105965.6|36
1740497860000|2025-02-25 15:37:40|106016.8|105991.8|106020.4|105995.4|106024.6|105999.6|106014.3|105989.3|27
1740497870000|2025-02-25 15:37:50|106019.4|105994.4|106035.2|106010.2|106036|106011|106017.3|105992.3|15
1740497880000|2025-02-25 15:38:00|106033.1|106008.1|106032.3|106007.3|106035.4|106010.4|106029.8|106004.8|16
1740497890000|2025-02-25 15:38:10|106033.4|106008.4|106032.4|106007.4|106034.2|106009.2|106027.9|106002.9|21
1740497900000|2025-02-25 15:38:20|106025|106000|106035.3|106010.3|106035.3|106010.3|106025|106000|10
1740497910000|2025-02-25 15:38:30|106034.5|106009.5|106032.3|106007.3|106035.3|106010.3|106029.3|106004.3|16
1740497920000|2025-02-25 15:38:40|106031.4|106006.4|106031.6|106006.6|106037.1|106012.1|106008.5|105983.5|38
1740497930000|2025-02-25 15:38:50|106032.4|106007.4|106039.6|106014.6|106039.6|106014.6|106031.6|106006.6|10
1740497940000|2025-02-25 15:39:00|106037.9|106012.9|106036.3|106011.3|106038.5|106013.5|106032.5|106007.5|19
1740497950000|2025-02-25 15:39:10|106038|106013|106042.1|106017.1|106042.9|106017.9|106035.4|106010.4|12
1740497960000|2025-02-25 15:39:20|106042.9|106017.9|106041.6|106016.6|106045.3|106020.3|106038.7|106013.7|21
1740497970000|2025-02-25 15:39:30|106042.4|106017.4|106039.2|106014.2|106044.2|106019.2|106039.2|106014.2|16
1740497980000|2025-02-25 15:39:40|106040.2|106015.2|106046.5|106021.5|106046.5|106021.5|106040.2|106015.2|11
1740497990000|2025-02-25 15:39:50|106046.4|106021.4|106057.3|106032.3|106059|106034|106046.4|106021.4|18
1740498000000|2025-02-25 15:40:00|106058.6|106033.6|106056.1|106031.1|106062.4|106037.4|106054.1|106029.1|20
1740498010000|2025-02-25 15:40:10|106057.1|106032.1|106044.5|106019.5|106061.7|106036.7|106044.5|106019.5|40
1740498020000|2025-02-25 15:40:20|106045.4|106020.4|106041.7|106016.7|106050.6|106025.6|106040.2|106015.2|37
1740498030000|2025-02-25 15:40:30|106041.8|106016.8|106062.3|106037.3|106063.7|106038.7|106041.8|106016.8|27
1740498040000|2025-02-25 15:40:40|106065.5|106040.5|106061.7|106036.7|106065.5|106040.5|106055.6|106030.6|16
1740498050000|2025-02-25 15:40:50|106062.7|106037.7|106066.5|106041.5|106074.5|106049.5|106062|106037|28
1740498060000|2025-02-25 15:41:00|106065.6|106040.6|106073.8|106048.8|106075|106050|106065.1|106040.1|27
1740498070000|2025-02-25 15:41:10|106075.2|106050.2|106081.7|106056.7|106082.9|106057.9|106072.3|106047.3|28
1740498080000|2025-02-25 15:41:20|106084.3|106059.3|106087.3|106062.3|106088.3|106063.3|106080.7|106055.7|24
1740498090000|2025-02-25 15:41:30|106088.3|106063.3|106091|106066|106092.7|106067.7|106087.1|106062.1|12
1740498100000|2025-02-25 15:41:40|106092.2|106067.2|106094.2|106069.2|106096|106071|106086|106061|20
1740498110000|2025-02-25 15:41:50|106093.1|106068.1|106086|106061|106093.1|106068.1|106084.5|106059.5|23
1740498120000|2025-02-25 15:42:00|106084.6|106059.6|106098.9|106073.9|106103.6|106078.6|106084.4|106059.4|27
1740498130000|2025-02-25 15:42:10|106096.6|106071.6|106093.5|106068.5|106099.3|106074.3|106092.6|106067.6|19
1740498140000|2025-02-25 15:42:20|106092.5|106067.5|106080.3|106055.3|106092.5|106067.5|106074|106049|21
1740498150000|2025-02-25 15:42:30|106079.5|106054.5|106090.6|106065.6|106090.6|106065.6|106078.5|106053.5|16
1740498160000|2025-02-25 15:42:40|106091.5|106066.5|106073.8|106048.8|106096.2|106071.2|106073.8|106048.8|23
1740498170000|2025-02-25 15:42:50|106079.9|106054.9|106072.9|106047.9|106081.3|106056.3|106070.8|106045.8|28
1740498180000|2025-02-25 15:43:00|106071.2|106046.2|106063.1|106038.1|106085.6|106049.6|106062.2|106032.4|43
1740498190000|2025-02-25 15:43:10|106066.9|106041.9|106069.8|106044.8|106070.8|106045.8|106063.6|106038.6|26
1740498200000|2025-02-25 15:43:20|106071.3|106046.3|106064.2|106039.2|106072.3|106047.3|106058.7|106033.7|30
1740498210000|2025-02-25 15:43:30|106063.4|106038.4|106054.9|106029.9|106063.4|106038.4|106051.4|106026.4|18
1740498220000|2025-02-25 15:43:40|106056.9|106031.9|106044.9|106019.9|106061.3|106036.3|106044.9|106019.9|26
1740498230000|2025-02-25 15:43:50|106047.9|106022.9|106042|106017|106052.1|106027.1|106042|106017|45
1740498240000|2025-02-25 15:44:00|106045.3|106020.3|106047.9|106022.9|106051.1|106026.1|106038.2|106013.2|45
1740498250000|2025-02-25 15:44:10|106050.9|106025.9|106040.7|106015.7|106058.7|106033.7|106036.3|106011.3|46
1740498260000|2025-02-25 15:44:20|106039.9|106014.9|106043.5|106018.5|106046.3|106021.3|106036.1|106011.1|43
1740498270000|2025-02-25 15:44:30|106042.5|106017.5|106038.5|106013.5|106043.5|106018.5|106035|106010|39
1740498280000|2025-02-25 15:44:40|106039.7|106014.7|106040.2|106015.2|106040.6|106015.6|106036.8|106011.8|12
1740498290000|2025-02-25 15:44:50|106041.2|106016.2|106037.2|106012.2|106042.9|106017.9|106033.5|106008.5|22
1740498300000|2025-02-25 15:45:00|106038.3|106013.3|106032.9|106007.9|106039.2|106014.2|106029.2|106004.2|37
1740498310000|2025-02-25 15:45:10|106033.9|106008.9|106044.9|106019.9|106044.9|106019.9|106033.9|106008.9|34
1740498320000|2025-02-25 15:45:20|106043.9|106018.9|106039.2|106014.2|106043.9|106018.9|106037.9|106012.9|11
1740498330000|2025-02-25 15:45:30|106035.7|106010.7|106034.1|106009.1|106043.6|106018.6|106031.4|106006.4|32
1740498340000|2025-02-25 15:45:40|106033.3|106008.3|106041.4|106016.4|106041.7|106016.7|106032.6|106007.6|24
1740498350000|2025-02-25 15:45:50|106043.1|106018.1|106038.5|106013.5|106045|106020|106036.9|106011.9|27
1740498360000|2025-02-25 15:46:00|106037.7|106012.7|106038|106013|106041.6|106016.6|106036.3|106011.3|10
1740498370000|2025-02-25 15:46:10|106039|106014|106040.8|106015.8|106042.3|106017.3|106039|106014|17
1740498380000|2025-02-25 15:46:20|106041.7|106016.7|106043.3|106018.3|106046.4|106021.4|106040.8|106015.8|8
1740498390000|2025-02-25 15:46:30|106044.1|106019.1|106040.6|106015.6|106045.4|106020.4|106037.8|106012.8|15
1740498400000|2025-02-25 15:46:40|106039.8|106014.8|106041.7|106016.7|106044.1|106019.1|106037.2|106012.2|15
1740498410000|2025-02-25 15:46:50|106041.8|106016.8|106042.4|106017.4|106045.7|106020.7|106041.8|106016.8|13
1740498420000|2025-02-25 15:47:00|106044|106019|106051.7|106026.7|106057.2|106032.2|106036.4|106011.4|35
1740498430000|2025-02-25 15:47:10|106050.5|106025.5|106050.3|106025.3|106053.9|106028.9|106046.8|106021.8|20
1740498440000|2025-02-25 15:47:20|106057.2|106032.2|106055.6|106030.6|106059.1|106034.1|106049.3|106024.3|22
1740498450000|2025-02-25 15:47:30|106056.6|106031.6|106055.4|106030.4|106058.1|106033.1|106053.7|106028.7|14
1740498460000|2025-02-25 15:47:40|106054.6|106029.6|106062.8|106037.8|106064.4|106039.4|106054.6|106029.6|16
1740498470000|2025-02-25 15:47:50|106064.4|106039.4|106064.7|106039.7|106068.7|106043.7|106063.2|106038.2|29
1740498480000|2025-02-25 15:48:00|106066.7|106041.7|106067|106042|106069.7|106044.7|106062|106037|19
1740498490000|2025-02-25 15:48:10|106067.3|106042.3|106058.5|106033.5|106067.7|106042.7|106057.4|106032.4|27
1740498500000|2025-02-25 15:48:20|106061.2|106036.2|106047|106022|106068.1|106043.1|106047|106022|30
1740498510000|2025-02-25 15:48:30|106051.1|106026.1|106037.5|106012.5|106060.7|106035.7|106037.5|106012.5|33
1740498520000|2025-02-25 15:48:40|106037.3|106012.3|106033.5|106008.5|106039.2|106014.2|106030.3|106005.3|25
1740498530000|2025-02-25 15:48:50|106032.3|106007.3|106032.1|106007.1|106032.3|106007.3|106028.1|106003.1|13
1740498540000|2025-02-25 15:49:00|106031.3|106006.3|106018.2|105993.2|106032.1|106007.1|106015.2|105990.2|26
1740498550000|2025-02-25 15:49:10|106019.1|105994.1|106028.8|106003.8|106030.5|106005.5|106019.1|105994.1|24
1740498560000|2025-02-25 15:49:20|106031|106006|106023.2|105998.2|106033|106008|106022.6|105997.6|21
1740498570000|2025-02-25 15:49:30|106021.5|105996.5|106025.9|106000.9|106029.8|106004.8|106021.5|105996.5|31
1740498580000|2025-02-25 15:49:40|106024.9|105999.9|106019.8|105994.8|106025.9|106000.9|106015.6|105990.6|17
1740498590000|2025-02-25 15:49:50|106020.7|105995.7|106029.6|106004.6|106030.5|106005.5|106020.7|105995.7|16
1740498600000|2025-02-25 15:50:00|106027.8|106002.8|106032|106007|106033.9|106008.9|106027.8|106002.8|20
1740498610000|2025-02-25 15:50:10|106031.1|106006.1|106031.3|106006.3|106032.8|106007.8|106031.1|106006.1|19
1740498620000|2025-02-25 15:50:20|106032.1|106007.1|106031.8|106006.8|106032.1|106007.1|106029.1|106004.1|14
1740498630000|2025-02-25 15:50:30|106033.9|106008.9|106035.2|106010.2|106036.5|106011.5|106030.7|106005.7|16
1740498640000|2025-02-25 15:50:40|106034|106009|106036.5|106011.5|106037.5|106012.5|106034|106009|9
1740498650000|2025-02-25 15:50:50|106037.5|106012.5|106033.8|106008.8|106038.3|106013.3|106032.4|106007.4|18
1740498660000|2025-02-25 15:51:00|106032.7|106007.7|106010.2|105985.2|106034.7|106009.7|106009.5|105984.5|31
1740498670000|2025-02-25 15:51:10|106009.1|105984.1|106010.1|105985.1|106014|105989|106009.1|105984.1|18
1740498680000|2025-02-25 15:51:20|106011.8|105986.8|106003.8|105978.8|106011.8|105986.8|106003|105978|12
1740498690000|2025-02-25 15:51:30|106007.5|105982.5|106014.3|105989.3|106015.1|105990.1|105999.8|105974.8|29
1740498700000|2025-02-25 15:51:40|106015.1|105990.1|106025.5|106000.5|106026.6|106001.6|106009.3|105984.3|27
1740498710000|2025-02-25 15:51:50|106024.3|105999.3|106036.5|106011.5|106036.5|106011.5|106024.3|105999.3|15
1740498720000|2025-02-25 15:52:00|106035.4|106010.4|106035.5|106010.5|106037.7|106012.7|106031.1|106006.1|15
1740498730000|2025-02-25 15:52:10|106044.4|106019.4|106041.8|106016.8|106049.4|106024.4|106037.5|106012.5|27
1740498740000|2025-02-25 15:52:20|106041|106016|106036.3|106011.3|106041|106016|106024.5|105999.5|32
1740498750000|2025-02-25 15:52:30|106031.7|106006.7|106035.5|106010.5|106036.3|106011.3|106027.5|106002.5|16
1740498760000|2025-02-25 15:52:40|106034.4|106009.4|106034|106009|106038.7|106013.7|106029.2|106004.2|22
1740498770000|2025-02-25 15:52:50|106033.2|106008.2|106028.1|106003.1|106036.1|106011.1|106027.3|106002.3|27
1740498780000|2025-02-25 15:53:00|106031.1|106006.1|106029.7|106004.7|106034.8|106009.8|106026.7|106001.7|34
1740498790000|2025-02-25 15:53:10|106032.3|106007.3|106033.4|106008.4|106035.5|106010.5|106028.4|106003.4|29
1740498800000|2025-02-25 15:53:20|106032.4|106007.4|106029.8|106004.8|106035.6|106010.6|106026.2|106001.2|28
1740498810000|2025-02-25 15:53:30|106028.1|106003.1|106033.5|106008.5|106035.4|106010.4|106027.1|106002.1|21
1740498820000|2025-02-25 15:53:40|106031.9|106006.9|106029.6|106004.6|106031.9|106006.9|106027.4|106002.4|13
1740498830000|2025-02-25 15:53:50|106030.7|106005.7|106036.5|106011.5|106039.3|106014.3|106030.7|106005.7|19
1740498840000|2025-02-25 15:54:00|106035.5|106010.5|106038.2|106013.2|106039.6|106014.6|106033.4|106008.4|16
1740498850000|2025-02-25 15:54:10|106039.1|106014.1|106039.9|106014.9|106043.2|106018.2|106038.1|106013.1|28
1740498860000|2025-02-25 15:54:20|106038.9|106013.9|106056.9|106031.9|106064.3|106039.3|106038.9|106013.9|38
1740498870000|2025-02-25 15:54:30|106056.4|106031.4|106058.4|106033.4|106061.5|106036.5|106055|106030|20
1740498880000|2025-02-25 15:54:40|106059.6|106034.6|106063|106038|106073.2|106048.2|106059.6|106034.6|37
1740498890000|2025-02-25 15:54:50|106063.8|106038.8|106075.6|106050.6|106079.5|106054.5|106061.7|106036.7|46
1740498900000|2025-02-25 15:55:00|106076.4|106051.4|106088.8|106063.8|106092.8|106067.8|106074.2|106049.2|41
1740498910000|2025-02-25 15:55:10|106089.1|106064.1|106093.9|106068.9|106097.8|106072.8|106088.8|106063.8|35
1740498920000|2025-02-25 15:55:20|106092.9|106067.9|106093.8|106068.8|106093.8|106068.8|106087.1|106062.1|25
1740498930000|2025-02-25 15:55:30|106095.3|106070.3|106105.9|106080.9|106108.4|106083.4|106095.3|106070.3|28
1740498940000|2025-02-25 15:55:40|106106.2|106081.2|106106.5|106081.5|106119.5|106094.5|106103.5|106078.5|36
1740498950000|2025-02-25 15:55:50|106106.1|106081.1|106100.2|106075.2|106108.6|106083.6|106099.3|106074.3|31
1740498960000|2025-02-25 15:56:00|106099.7|106074.7|106103.9|106078.9|106103.9|106078.9|106091.4|106066.4|39
1740498970000|2025-02-25 15:56:10|106104.3|106079.3|106114.1|106089.1|106117.3|106092.3|106102.7|106077.7|41
1740498980000|2025-02-25 15:56:20|106115.3|106090.3|106117.3|106092.3|106121.8|106096.8|106113.5|106088.5|26
1740498990000|2025-02-25 15:56:30|106116.5|106091.5|106108.8|106083.8|106117.4|106092.4|106105.5|106080.5|32
1740499000000|2025-02-25 15:56:40|106109.2|106084.2|106115.8|106090.8|106115.9|106090.9|106106.6|106081.6|31
1740499010000|2025-02-25 15:56:50|106114.4|106089.4|106114.6|106089.6|106117.2|106092.2|106112.2|106087.2|31
1740499020000|2025-02-25 15:57:00|106113.2|106088.2|106115.7|106090.7|106116|106091|106113.2|106088.2|23
1740499030000|2025-02-25 15:57:10|106116.7|106091.7|106116.1|106091.1|106117.1|106092.1|106114|106089|25
1740499040000|2025-02-25 15:57:20|106116.6|106091.6|106120.5|106095.5|106121.4|106096.4|106112.5|106087.5|32
1740499050000|2025-02-25 15:57:30|106121.6|106096.6|106123.4|106098.4|106131.6|106106.6|106116.2|106091.2|31
1740499060000|2025-02-25 15:57:40|106123.8|106098.8|106130.1|106105.1|106131.8|106106.8|106123.8|106098.8|30
1740499070000|2025-02-25 15:57:50|106127.7|106102.7|106126.7|106101.7|106129.1|106104.1|106121.6|106096.6|26
1740499080000|2025-02-25 15:58:00|106128.1|106103.1|106128.4|106103.4|106134.8|106109.8|106127.1|106102.1|25
1740499090000|2025-02-25 15:58:10|106127.3|106102.3|106113.1|106088.1|106127.3|106102.3|106112.6|106087.6|21
1740499100000|2025-02-25 15:58:20|106114|106089|106125.8|106100.8|106129.1|106104.1|106114|106089|35
1740499110000|2025-02-25 15:58:30|106126.2|106101.2|106125|106100|106130.7|106105.7|106122.1|106097.1|24
1740499120000|2025-02-25 15:58:40|106125.3|106100.3|106125.8|106100.8|106126.8|106101.8|106124|106099|33
1740499130000|2025-02-25 15:58:50|106126.4|106101.4|106133.5|106108.5|106141|106116|106124.1|106099.1|30
1740499140000|2025-02-25 15:59:00|106133|106108|106126.1|106101.1|106134.6|106109.6|106125.2|106100.2|35
1740499150000|2025-02-25 15:59:10|106126.8|106101.8|106127.2|106102.2|106128.9|106103.9|106126.2|106101.2|30
1740499160000|2025-02-25 15:59:20|106126.6|106101.6|106132.3|106107.3|106133.5|106108.5|106125.3|106100.3|26
1740499170000|2025-02-25 15:59:30|106129.2|106104.2|106115.4|106090.4|106129.2|106104.2|106115.2|106090.2|48
1740499180000|2025-02-25 15:59:40|106116.6|106091.6|106119.1|106094.1|106119.2|106094.2|106114|106089|25
1740499190000|2025-02-25 15:59:50|106118.9|106093.9|106122.2|106097.2|106124.2|106099.2|106115.6|106090.6|35
1740499200000|2025-02-25 16:00:00|106123|106098|106128.4|106103.4|106134.1|106109.1|106123|106098|40
1740499210000|2025-02-25 16:00:10|106129.4|106104.4|106128.5|106103.5|106135.2|106110.2|106125.9|106100.9|33
1740499220000|2025-02-25 16:00:20|106129.6|106104.6|106130.1|106105.1|106132.2|106107.2|106125.6|106100.6|33
1740499230000|2025-02-25 16:00:30|106131.1|106106.1|106127|106102|106134.6|106109.6|106125.3|106100.3|27
1740499240000|2025-02-25 16:00:40|106125.7|106100.7|106110.1|106085.1|106125.7|106100.7|106110.1|106085.1|31
1740499250000|2025-02-25 16:00:50|106111|106086|106109.2|106084.2|106111.2|106086.2|106109.2|106084.2|7
1740499260000|2025-02-25 16:01:00|106108|106083|106118.2|106093.2|106127.3|106102.3|106105.8|106080.8|36
1740499270000|2025-02-25 16:01:10|106119|106094|106121.4|106096.4|106122.5|106097.5|106118.4|106093.4|28
1740499280000|2025-02-25 16:01:20|106120.4|106095.4|106116.6|106091.6|106120.4|106095.4|106114.9|106089.9|22
1740499290000|2025-02-25 16:01:30|106114.8|106089.8|106117|106092|106122.2|106097.2|106114.4|106089.4|25
1740499300000|2025-02-25 16:01:40|106110.3|106085.3|106107.3|106082.3|106110.3|106085.3|106106.4|106081.4|14
1740499310000|2025-02-25 16:01:50|106109|106084|106103|106078|106115.8|106090.8|106103|106078|18
1740499320000|2025-02-25 16:02:00|106104.8|106079.8|106099.8|106074.8|106104.8|106079.8|106098.6|106073.6|33
1740499330000|2025-02-25 16:02:10|106101.5|106076.5|106094.8|106069.8|106101.5|106076.5|106093.6|106068.6|24
1740499340000|2025-02-25 16:02:20|106096.7|106071.7|106089.7|106064.7|106099.2|106074.2|106088.1|106063.1|20
1740499350000|2025-02-25 16:02:30|106088.7|106063.7|106104.6|106079.6|106107.2|106082.2|106088|106063|30
1740499360000|2025-02-25 16:02:40|106106.3|106081.3|106107.4|106082.4|106109.7|106084.7|106104.6|106079.6|22
1740499370000|2025-02-25 16:02:50|106107.5|106082.5|106113.6|106088.6|106117|106092|106106.5|106081.5|23
1740499380000|2025-02-25 16:03:00|106113.1|106088.1|106100.1|106075.1|106115.5|106090.5|106099.2|106074.2|29
1740499390000|2025-02-25 16:03:10|106099.1|106074.1|106098.6|106073.6|106100|106075|106093.8|106068.8|29
1740499400000|2025-02-25 16:03:20|106099.6|106074.6|106099.1|106074.1|106099.6|106074.6|106096.9|106071.9|9
1740499410000|2025-02-25 16:03:30|106098|106073|106093.5|106068.5|106098|106073|106093|106068|21
1740499420000|2025-02-25 16:03:40|106093.3|106068.3|106097|106072|106103.4|106078.4|106093.3|106068.3|33
1740499430000|2025-02-25 16:03:50|106096.2|106071.2|106078.6|106053.6|106097.2|106072.2|106078.6|106053.6|32
1740499440000|2025-02-25 16:04:00|106079.5|106054.5|106089.4|106064.4|106091|106066|106079.5|106054.5|35
1740499450000|2025-02-25 16:04:10|106088.3|106063.3|106093.4|106068.4|106096.1|106071.1|106088.3|106063.3|21
1740499460000|2025-02-25 16:04:20|106092.5|106067.5|106097.8|106072.8|106098.6|106073.6|106089.4|106064.4|22
1740499470000|2025-02-25 16:04:30|106098.8|106073.8|106098.2|106073.2|106100.5|106075.5|106097.2|106072.2|11
1740499480000|2025-02-25 16:04:40|106097.3|106072.3|106075|106050|106097.3|106072.3|106075|106050|32
1740499490000|2025-02-25 16:04:50|106076.4|106051.4|106090.6|106065.6|106091.4|106066.4|106071.5|106046.5|31
1740499500000|2025-02-25 16:05:00|106095.1|106070.1|106106|106081|106106|106081|106088.7|106063.7|32
1740499510000|2025-02-25 16:05:10|106107.3|106082.3|106108.4|106083.4|106112.4|106087.4|106105.2|106080.2|14
1740499520000|2025-02-25 16:05:20|106109.4|106084.4|106098.8|106073.8|106111.2|106086.2|106097.9|106072.9|23
1740499530000|2025-02-25 16:05:30|106099.9|106074.9|106102.8|106077.8|106102.8|106077.8|106094.8|106069.8|23
1740499540000|2025-02-25 16:05:40|106104.4|106079.4|106100.5|106075.5|106104.4|106079.4|106097.7|106072.7|14
1740499550000|2025-02-25 16:05:50|106096.1|106071.1|106096.4|106071.4|106104.8|106079.8|106096.1|106071.1|15
1740499560000|2025-02-25 16:06:00|106095.1|106070.1|106090.2|106065.2|106095.1|106070.1|106085.4|106060.4|16
1740499570000|2025-02-25 16:06:10|106089.4|106064.4|106083.4|106058.4|106089.4|106064.4|106079.8|106054.8|16
1740499580000|2025-02-25 16:06:20|106082.6|106057.6|106077.7|106052.7|106095.9|106062.4|106074.1|106037.4|36
1740499590000|2025-02-25 16:06:30|106073.7|106048.7|106063.5|106038.5|106075.9|106050.9|106063.5|106038.5|38
1740499600000|2025-02-25 16:06:40|106061.9|106036.9|106061.5|106036.5|106063.5|106038.5|106054.9|106029.9|39
1740499610000|2025-02-25 16:06:50|106059.3|106034.3|106062.8|106037.8|106066.8|106041.8|106057|106032|31
1740499620000|2025-02-25 16:07:00|106061.8|106036.8|106059.8|106034.8|106065.4|106040.4|106057.8|106032.8|32
1740499630000|2025-02-25 16:07:10|106058|106033|106060.3|106035.3|106060.5|106035.5|106051.8|106026.8|18
1740499640000|2025-02-25 16:07:20|106061.3|106036.3|106067.5|106042.5|106071.7|106046.7|106061.3|106036.3|32
1740499650000|2025-02-25 16:07:30|106068.3|106043.3|106091.8|106066.8|106091.8|106066.8|106067.5|106042.5|46
1740499660000|2025-02-25 16:07:40|106089.4|106064.4|106086.8|106061.8|106093.6|106068.6|106084.4|106059.4|42
1740499670000|2025-02-25 16:07:50|106083.1|106058.1|106097.6|106072.6|106098.5|106073.5|106083.1|106058.1|36
1740499680000|2025-02-25 16:08:00|106096.6|106071.6|106088.2|106063.2|106097.6|106072.6|106086.9|106061.9|30
1740499690000|2025-02-25 16:08:10|106089.9|106064.9|106083.8|106058.8|106091.9|106066.9|106081.6|106056.6|26
1740499700000|2025-02-25 16:08:20|106083.4|106058.4|106097.9|106072.9|106098.9|106073.9|106083.4|106058.4|22
1740499710000|2025-02-25 16:08:30|106096|106071|106097.6|106072.6|106098.7|106073.7|106096|106071|11
1740499720000|2025-02-25 16:08:40|106099.5|106074.5|106103.4|106078.4|106103.5|106078.5|106094.8|106069.8|31
1740499730000|2025-02-25 16:08:50|106102.3|106077.3|106104.7|106079.7|106106.6|106081.6|106097.2|106072.2|35
1740499740000|2025-02-25 16:09:00|106103.9|106078.9|106093.1|106068.1|106110.7|106085.7|106093.1|106068.1|38
1740499750000|2025-02-25 16:09:10|106095.8|106070.8|106079.3|106054.3|106097.5|106072.5|106075.2|106050.2|40
1740499760000|2025-02-25 16:09:20|106080.2|106055.2|106084.2|106059.2|106086|106061|106078.8|106053.8|27
1740499770000|2025-02-25 16:09:30|106083.4|106058.4|106081.8|106056.8|106083.4|106058.4|106079.5|106054.5|6
1740499780000|2025-02-25 16:09:40|106082.9|106057.9|106095.6|106070.6|106097.1|106072.1|106080.8|106055.8|23
1740499790000|2025-02-25 16:09:50|106097|106072|106092.5|106067.5|106098.9|106073.9|106090.5|106065.5|29
1740499800000|2025-02-25 16:10:00|106090.1|106065.1|106079.7|106054.7|106092.2|106067.2|106074.2|106049.2|35
1740499810000|2025-02-25 16:10:10|106077|106052|106076.5|106051.5|106085.1|106060.1|106072.3|106047.3|22
1740499820000|2025-02-25 16:10:20|106077.3|106052.3|106078.3|106053.3|106080.9|106055.9|106074.4|106049.4|25
1740499830000|2025-02-25 16:10:30|106077.5|106052.5|106058.9|106033.9|106077.5|106052.5|106058.9|106033.9|20
1740499840000|2025-02-25 16:10:40|106060|106035|106052.4|106027.4|106060.9|106035.9|106051.5|106026.5|18
1740499850000|2025-02-25 16:10:50|106053.5|106028.5|106060.9|106035.9|106063.5|106038.5|106053.5|106028.5|21
1740499860000|2025-02-25 16:11:00|106060.1|106035.1|106056|106031|106060.1|106035.1|106056|106031|20
1740499870000|2025-02-25 16:11:10|106056.8|106031.8|106059.5|106034.5|106059.5|106034.5|106055.6|106030.6|19
1740499880000|2025-02-25 16:11:20|106061.2|106036.2|106067.5|106042.5|106078.5|106053.5|106061.2|106036.2|22
1740499890000|2025-02-25 16:11:30|106068.5|106043.5|106079.7|106054.7|106082.7|106057.7|106065.6|106040.6|23
1740499900000|2025-02-25 16:11:40|106078.7|106053.7|106073.5|106048.5|106084.4|106059.4|106073.5|106048.5|27
1740499910000|2025-02-25 16:11:50|106074.4|106049.4|106067.6|106042.6|106078.8|106053.8|106067.6|106042.6|30
1740499920000|2025-02-25 16:12:00|106066.7|106041.7|106043.7|106018.7|106066.7|106041.7|106043.6|106018.6|31
1740499930000|2025-02-25 16:12:10|106042.7|106017.7|106047|106022|106050.1|106025.1|106040.2|106015.2|18
1740499940000|2025-02-25 16:12:20|106047.7|106022.7|106048.3|106023.3|106048.6|106023.6|106045.7|106020.7|9
1740499950000|2025-02-25 16:12:30|106045.9|106020.9|106050.1|106025.1|106056.8|106031.8|106045.9|106020.9|27
1740499960000|2025-02-25 16:12:40|106051|106026|106052.9|106027.9|106053.7|106028.7|106050.9|106025.9|8
1740499970000|2025-02-25 16:12:50|106051.8|106026.8|106049.6|106024.6|106053.6|106028.6|106045.4|106020.4|13
1740499980000|2025-02-25 16:13:00|106048.8|106023.8|106047.8|106022.8|106049.8|106024.8|106046.5|106021.5|12
1740499990000|2025-02-25 16:13:10|106047.4|106022.4|106042.7|106017.7|106047.7|106022.7|106040.4|106015.4|8
1740500000000|2025-02-25 16:13:20|106043.6|106018.6|106049|106024|106050|106025|106043.2|106018.2|11
1740500010000|2025-02-25 16:13:30|106050.3|106025.3|106072|106047|106072.9|106047.9|106048.7|106023.7|29
1740500020000|2025-02-25 16:13:40|106071|106046|106074|106049|106074.9|106049.9|106070.2|106045.2|12
1740500030000|2025-02-25 16:13:50|106074.9|106049.9|106076.2|106051.2|106080.3|106055.3|106071.9|106046.9|26
1740500040000|2025-02-25 16:14:00|106073.5|106048.5|106066.8|106041.8|106073.5|106048.5|106054.7|106029.7|24
1740500050000|2025-02-25 16:14:10|106065.9|106040.9|106059.6|106034.6|106065.9|106040.9|106057.8|106032.8|28
1740500060000|2025-02-25 16:14:20|106058.8|106033.8|106068.7|106043.7|106070|106045|106058.8|106033.8|22
1740500070000|2025-02-25 16:14:30|106067.8|106042.8|106066.2|106041.2|106068.7|106043.7|106055.3|106030.3|22
1740500080000|2025-02-25 16:14:40|106065.3|106040.3|106066.4|106041.4|106067.1|106042.1|106064.2|106039.2|5
1740500090000|2025-02-25 16:14:50|106064.1|106039.1|106066.3|106041.3|106068.8|106043.8|106062.5|106037.5|9
1740500100000|2025-02-25 16:15:00|106067.5|106042.5|106066.4|106041.4|106068.5|106043.5|106055.3|106030.3|28
1740500110000|2025-02-25 16:15:10|106067.3|106042.3|106074.7|106049.7|106074.7|106049.7|106062.7|106037.7|26
1740500120000|2025-02-25 16:15:20|106070.2|106045.2|106083|106058|106090.2|106065.2|106070.2|106045.2|38
1740500130000|2025-02-25 16:15:30|106082.9|106057.9|106084.1|106059.1|106092.7|106067.7|106082|106057|20
1740500140000|2025-02-25 16:15:40|106084.3|106059.3|106075.5|106050.5|106085.1|106060.1|106070.7|106045.7|17
1740500150000|2025-02-25 16:15:50|106076.3|106051.3|106074.1|106049.1|106076.5|106051.5|106074.1|106049.1|15
1740500160000|2025-02-25 16:16:00|106073.1|106048.1|106075.5|106050.5|106079.2|106054.2|106069.3|106044.3|13
1740500170000|2025-02-25 16:16:10|106076.2|106051.2|106062.4|106037.4|106076.3|106051.3|106061|106036|31
1740500180000|2025-02-25 16:16:20|106063.2|106038.2|106056.3|106031.3|106063.2|106038.2|106053.6|106028.6|21
1740500190000|2025-02-25 16:16:30|106054.6|106029.6|106064.2|106039.2|106068|106043|106054.6|106029.6|26
1740500200000|2025-02-25 16:16:40|106065|106040|106074.1|106049.1|106076.8|106051.8|106065|106040|10
1740500210000|2025-02-25 16:16:50|106074.9|106049.9|106070.8|106045.8|106075.7|106050.7|106064.7|106039.7|24
1740500220000|2025-02-25 16:17:00|106073.4|106048.4|106066.9|106041.9|106073.4|106048.4|106064.8|106039.8|21
1740500230000|2025-02-25 16:17:10|106068.6|106043.6|106065.9|106040.9|106068.6|106043.6|106063.4|106038.4|18
1740500240000|2025-02-25 16:17:20|106067.6|106042.6|106064.4|106039.4|106071.3|106046.3|106064.4|106039.4|20
1740500250000|2025-02-25 16:17:30|106066.1|106041.1|106066.5|106041.5|106072.2|106047.2|106066.1|106041.1|12
1740500260000|2025-02-25 16:17:40|106065.4|106040.4|106056.4|106031.4|106065.4|106040.4|106056.4|106031.4|16
1740500270000|2025-02-25 16:17:50|106057.5|106032.5|106068.6|106043.6|106068.6|106043.6|106057.5|106032.5|23
1740500280000|2025-02-25 16:18:00|106067.4|106042.4|106063.5|106038.5|106067.4|106042.4|106062.2|106037.2|18
1740500290000|2025-02-25 16:18:10|106064.5|106039.5|106064.2|106039.2|106067.3|106042.3|106061.8|106036.8|14
1740500300000|2025-02-25 16:18:20|106065.2|106040.2|106063|106038|106069.5|106044.5|106061.3|106036.3|27
1740500310000|2025-02-25 16:18:30|106062|106037|106068.6|106043.6|106068.6|106043.6|106057.9|106032.9|19
1740500320000|2025-02-25 16:18:40|106067.8|106042.8|106046.3|106021.3|106067.8|106042.8|106045.5|106020.5|21
1740500330000|2025-02-25 16:18:50|106047.2|106022.2|106045.4|106020.4|106051|106026|106045.4|106020.4|21
1740500340000|2025-02-25 16:19:00|106044.5|106019.5|106042|106017|106045.6|106020.6|106038.8|106013.8|22
1740500350000|2025-02-25 16:19:10|106045.1|106020.1|106038.4|106013.4|106045.1|106020.1|106036.8|106011.8|15
1740500360000|2025-02-25 16:19:20|106036.8|106011.8|106041.3|106016.3|106045.1|106020.1|106034|106009|27
1740500370000|2025-02-25 16:19:30|106041.2|106016.2|106041.5|106016.5|106042.1|106017.1|106037.7|106012.7|26
1740500380000|2025-02-25 16:19:40|106040.5|106015.5|106040.7|106015.7|106044.4|106019.4|106037.1|106012.1|27
1740500390000|2025-02-25 16:19:50|106042.6|106017.6|106045.7|106020.7|106045.7|106020.7|106040.1|106015.1|20
1740500400000|2025-02-25 16:20:00|106044.7|106019.7|106046.3|106021.3|106046.3|106021.3|106041.1|106016.1|11
1740500410000|2025-02-25 16:20:10|106045.8|106020.8|106046.7|106021.7|106048.8|106023.8|106040.8|106015.8|21
1740500420000|2025-02-25 16:20:20|106043.8|106018.8|106052.4|106027.4|106053.2|106028.2|106043.8|106018.8|11
1740500430000|2025-02-25 16:20:30|106051.3|106026.3|106053.3|106028.3|106053.3|106028.3|106048.5|106023.5|12
1740500440000|2025-02-25 16:20:40|106052.5|106027.5|106056.3|106031.3|106058.3|106033.3|106052.5|106027.5|18
1740500450000|2025-02-25 16:20:50|106057.1|106032.1|106054.4|106029.4|106057.2|106032.2|106054.4|106029.4|14
1740500460000|2025-02-25 16:21:00|106053.5|106028.5|106071|106046|106077.3|106052.3|106053.5|106028.5|29
1740500470000|2025-02-25 16:21:10|106071.8|106046.8|106056.1|106031.1|106071.8|106046.8|106056.1|106031.1|26
1740500480000|2025-02-25 16:21:20|106055.1|106030.1|106063.9|106038.9|106063.9|106038.9|106055.1|106030.1|9
1740500490000|2025-02-25 16:21:30|106064.1|106039.1|106062.4|106037.4|106067|106042|106061.6|106036.6|20
1740500500000|2025-02-25 16:21:40|106063.5|106038.5|106075.5|106050.5|106075.5|106050.5|106060.6|106035.6|26
1740500510000|2025-02-25 16:21:50|106073.8|106048.8|106072.1|106047.1|106073.8|106048.8|106067.2|106042.2|13
1740500520000|2025-02-25 16:22:00|106069.9|106044.9|106079.4|106054.4|106084.8|106059.8|106069.9|106044.9|22
1740500530000|2025-02-25 16:22:10|106081.1|106056.1|106074.9|106049.9|106083.7|106058.7|106066.5|106041.5|26
1740500540000|2025-02-25 16:22:20|106075.4|106050.4|106076.9|106051.9|106077.9|106052.9|106073.9|106048.9|13
1740500550000|2025-02-25 16:22:30|106075.2|106050.2|106061.8|106036.8|106075.2|106050.2|106061.7|106036.7|17
1740500560000|2025-02-25 16:22:40|106063.4|106038.4|106063|106038|106064.7|106039.7|106061.7|106036.7|16
1740500570000|2025-02-25 16:22:50|106062.1|106037.1|106067.3|106042.3|106069.1|106044.1|106061.3|106036.3|14
1740500580000|2025-02-25 16:23:00|106066.3|106041.3|106067.5|106042.5|106067.5|106042.5|106066.3|106041.3|2
1740500590000|2025-02-25 16:23:10|106068.4|106043.4|106076.3|106051.3|106084|106059|106068.4|106043.4|19
1740500600000|2025-02-25 16:23:20|106077.1|106052.1|106057.8|106032.8|106079.1|106054.1|106057.8|106032.8|27
1740500610000|2025-02-25 16:23:30|106059.8|106034.8|106062|106037|106064.9|106039.9|106058.3|106033.3|16
1740500620000|2025-02-25 16:23:40|106063.7|106038.7|106063.1|106038.1|106063.7|106038.7|106062|106037|5
1740500630000|2025-02-25 16:23:50|106065.7|106040.7|106066.8|106041.8|106068.7|106043.7|106063.2|106038.2|13
1740500640000|2025-02-25 16:24:00|106068.6|106043.6|106065|106040|106069.4|106044.4|106059|106034|14
1740500650000|2025-02-25 16:24:10|106064.1|106039.1|106063.9|106038.9|106065|106040|106063.1|106038.1|7
1740500660000|2025-02-25 16:24:20|106062.8|106037.8|106064.5|106039.5|106069.3|106044.3|106062.8|106037.8|13
1740500670000|2025-02-25 16:24:30|106065.4|106040.4|106058.1|106033.1|106065.4|106040.4|106057.3|106032.3|7
1740500680000|2025-02-25 16:24:40|106058.9|106033.9|106061.2|106036.2|106065.8|106040.8|106054.3|106029.3|17
1740500690000|2025-02-25 16:24:50|106060.2|106035.2|106069.6|106044.6|106069.6|106044.6|106058.4|106033.4|24
1740500700000|2025-02-25 16:25:00|106068.4|106043.4|106074.3|106049.3|106075.9|106050.9|106064.5|106039.5|17
1740500710000|2025-02-25 16:25:10|106075.6|106050.6|106082.8|106057.8|106084.3|106059.3|106074.7|106049.7|14
1740500720000|2025-02-25 16:25:20|106081.9|106056.9|106088.2|106063.2|106088.2|106063.2|106080.1|106055.1|10
1740500730000|2025-02-25 16:25:30|106087.2|106062.2|106077.9|106052.9|106088.2|106063.2|106077.9|106052.9|13
1740500740000|2025-02-25 16:25:40|106078.7|106053.7|106084.3|106059.3|106088.4|106063.4|106078.7|106053.7|13
1740500750000|2025-02-25 16:25:50|106088.3|106063.3|106082.1|106057.1|106088.8|106063.8|106078.9|106053.9|21
1740500760000|2025-02-25 16:26:00|106080.1|106055.1|106064|106039|106080.6|106055.6|106063.2|106038.2|15
1740500770000|2025-02-25 16:26:10|106065.9|106040.9|106059.9|106034.9|106067|106042|106057.5|106032.5|24
1740500780000|2025-02-25 16:26:20|106059.1|106034.1|106058.8|106033.8|106059.1|106034.1|106057|106032|8
1740500790000|2025-02-25 16:26:30|106058|106033|106053.6|106028.6|106058|106033|106052.2|106027.2|17
1740500800000|2025-02-25 16:26:40|106054.4|106029.4|106048.5|106023.5|106054.4|106029.4|106042.8|106017.8|22
1740500810000|2025-02-25 16:26:50|106047.8|106022.8|106054.2|106029.2|106058.3|106033.3|106047.8|106022.8|20
1740500820000|2025-02-25 16:27:00|106055.5|106030.5|106060.1|106035.1|106065.2|106040.2|106055.5|106030.5|15
1740500830000|2025-02-25 16:27:10|106058.9|106033.9|106061.8|106036.8|106061.8|106036.8|106057.9|106032.9|9
1740500840000|2025-02-25 16:27:20|106062.8|106037.8|106063.1|106038.1|106063.1|106038.1|106059.1|106034.1|14
1740500850000|2025-02-25 16:27:30|106065.9|106040.9|106063.1|106038.1|106065.9|106040.9|106063.1|106038.1|4
1740500860000|2025-02-25 16:27:40|106065.9|106040.9|106058|106033|106065.9|106040.9|106052.8|106027.8|23
1740500870000|2025-02-25 16:27:50|106054.2|106029.2|106054.2|106029.2|106058|106033|106054.2|106029.2|7
1740500880000|2025-02-25 16:28:00|106052.9|106027.9|106053.3|106028.3|106054.7|106029.7|106049.6|106024.6|8
1740500890000|2025-02-25 16:28:10|106049.6|106024.6|106029.5|106004.5|106054.1|106029.1|106028.8|106003.8|23
1740500900000|2025-02-25 16:28:20|106029.6|106004.6|106032.9|106007.9|106036.9|106011.9|106029.5|106004.5|28
1740500910000|2025-02-25 16:28:30|106034.1|106009.1|106038.8|106013.8|106041.2|106016.2|106032.6|106007.6|27
1740500920000|2025-02-25 16:28:40|106039|106014|106053.6|106028.6|106054.2|106029.2|106037.6|106012.6|18
1740500930000|2025-02-25 16:28:50|106052.4|106027.4|106043.6|106018.6|106052.4|106027.4|106043.6|106018.6|15
1740500940000|2025-02-25 16:29:00|106047.5|106022.5|106044.7|106019.7|106047.5|106022.5|106042.2|106017.2|5
1740500950000|2025-02-25 16:29:10|106045|106020|106051.4|106026.4|106054.1|106029.1|106044.7|106019.7|19
1740500960000|2025-02-25 16:29:20|106052.4|106027.4|106056.3|106031.3|106056.8|106031.8|106051.4|106026.4|18
1740500970000|2025-02-25 16:29:30|106054.6|106029.6|106058.6|106033.6|106060.2|106035.2|106053.1|106028.1|23
1740500980000|2025-02-25 16:29:40|106060.2|106035.2|106064|106039|106066|106041|106057|106032|31
1740500990000|2025-02-25 16:29:50|106065.4|106040.4|106064.4|106039.4|106068.6|106043.6|106060.2|106035.2|48
1740501000000|2025-02-25 16:30:00|106060.1|106035.1|106059.3|106034.3|106066.3|106041.3|106057.1|106032.1|41
1740501010000|2025-02-25 16:30:10|106065.6|106040.6|106058.8|106033.8|106069.5|106044.5|106058.5|106033.5|34
1740501020000|2025-02-25 16:30:20|106060.3|106035.3|106060.4|106035.4|106066.6|106041.6|106058.5|106033.5|30
1740501030000|2025-02-25 16:30:30|106059.7|106034.7|106065.2|106040.2|106066.4|106041.4|106058.6|106033.6|31
1740501040000|2025-02-25 16:30:40|106064.5|106039.5|106071|106046|106071.5|106046.5|106063.5|106038.5|18
1740501050000|2025-02-25 16:30:50|106071.8|106046.8|106073.1|106048.1|106078.5|106053.5|106066.8|106041.8|30
1740501060000|2025-02-25 16:31:00|106070.8|106045.8|106084.9|106059.9|106084.9|106059.9|106070.8|106045.8|23
1740501070000|2025-02-25 16:31:10|106085.3|106060.3|106087.4|106062.4|106089.8|106064.8|106085.2|106060.2|8
1740501080000|2025-02-25 16:31:20|106091.4|106066.4|106089.6|106064.6|106092|106067|106086.6|106061.6|22
1740501090000|2025-02-25 16:31:30|106090.4|106065.4|106090.4|106065.4|106094.6|106069.6|106089.5|106064.5|19
1740501100000|2025-02-25 16:31:40|106091.5|106066.5|106097.6|106072.6|106097.6|106072.6|106089|106064|22
1740501110000|2025-02-25 16:31:50|106092.1|106067.1|106088.7|106063.7|106095.2|106070.2|106088.4|106063.4|21
1740501120000|2025-02-25 16:32:00|106090.9|106065.9|106095.1|106070.1|106096.6|106071.6|106088.7|106063.7|23
1740501130000|2025-02-25 16:32:10|106094.1|106069.1|106090.4|106065.4|106096.6|106071.6|106090.1|106065.1|26
1740501140000|2025-02-25 16:32:20|106093.2|106068.2|106100.8|106075.8|106106.1|106081.1|106090.4|106065.4|25
1740501150000|2025-02-25 16:32:30|106099.4|106074.4|106099.5|106074.5|106103.5|106078.5|106097.1|106072.1|19
1740501160000|2025-02-25 16:32:40|106097.1|106072.1|106099.9|106074.9|106104.2|106079.2|106094.3|106069.3|32
1740501170000|2025-02-25 16:32:50|106105.6|106080.6|106100.9|106075.9|106110.2|106085.2|106099.1|106074.1|34
1740501180000|2025-02-25 16:33:00|106102.1|106077.1|106101.6|106076.6|106110.6|106085.6|106099.4|106074.4|22
1740501190000|2025-02-25 16:33:10|106102.2|106077.2|106100.3|106075.3|106105.2|106080.2|106099.9|106074.9|20
1740501200000|2025-02-25 16:33:20|106100.8|106075.8|106093.1|106068.1|106100.8|106075.8|106093.1|106068.1|15
1740501210000|2025-02-25 16:33:30|106095.9|106070.9|106089.9|106064.9|106095.9|106070.9|106086.5|106061.5|25
1740501220000|2025-02-25 16:33:40|106086.5|106061.5|106086|106061|106091.8|106066.8|106082.6|106057.6|16
1740501230000|2025-02-25 16:33:50|106081.8|106056.8|106085.7|106060.7|106088.9|106063.9|106081.8|106056.8|10
1740501240000|2025-02-25 16:34:00|106084|106059|106079.8|106054.8|106088.7|106063.7|106079.6|106054.6|14
1740501250000|2025-02-25 16:34:10|106081.6|106056.6|106081.2|106056.2|106087.1|106062.1|106081.2|106056.2|16
1740501260000|2025-02-25 16:34:20|106082.6|106057.6|106069.3|106044.3|106082.6|106057.6|106069.2|106044.2|25
1740501270000|2025-02-25 16:34:30|106068.8|106043.8|106071.7|106046.7|106076.1|106051.1|106068.8|106043.8|31
1740501280000|2025-02-25 16:34:40|106072.7|106047.7|106064.5|106039.5|106075.3|106050.3|106063.2|106038.2|28
1740501290000|2025-02-25 16:34:50|106065.6|106040.6|106058.3|106033.3|106070.8|106045.8|106056.2|106031.2|39
1740501300000|2025-02-25 16:35:00|106059|106034|106069.1|106019.1|106072.8|106036.6|106052.9|106018|44
1740501310000|2025-02-25 16:35:10|106072.1|106022.1|106080.2|106030.2|106080.2|106043.9|106060.7|106018.4|27
1740501320000|2025-02-25 16:35:20|106081.7|106031.7|106055.4|106030.4|106081.7|106034.9|106054|106018.4|26
1740501330000|2025-02-25 16:35:30|106054.2|106029.2|106053.3|106028.3|106057.2|106032.2|106050.9|106025.9|16
1740501340000|2025-02-25 16:35:40|106055.1|106030.1|106045.1|106020.1|106057.6|106032.6|106044.6|106019.6|34
1740501350000|2025-02-25 16:35:50|106045.8|106020.8|106045.2|106020.2|106051.2|106026.2|106044.2|106019.2|24
1740501360000|2025-02-25 16:36:00|106046.6|106021.6|106049|106024|106049.6|106024.6|106041|106016|46
1740501370000|2025-02-25 16:36:10|106045.7|106020.7|106040.2|106015.2|106049.5|106024.5|106036.9|106011.9|31
1740501380000|2025-02-25 16:36:20|106041|106016|106036.1|106011.1|106042.7|106017.7|106032.2|106007.2|34
1740501390000|2025-02-25 16:36:30|106037.5|106012.5|106046|106021|106050|106025|106036.1|106011.1|49
1740501400000|2025-02-25 16:36:40|106043|106018|106044.7|106019.7|106047|106022|106043|106018|42
1740501410000|2025-02-25 16:36:50|106045.7|106020.7|106047|106022|106049.1|106024.1|106043.1|106018.1|50
1740501420000|2025-02-25 16:37:00|106044.4|106019.4|106045|106020|106052.3|106027.3|106043.5|106018.5|63
1740501430000|2025-02-25 16:37:10|106043.7|106018.7|106056.6|106006.6|106058.5|106019.7|106031.7|106000.6|31
1740501440000|2025-02-25 16:37:20|106052|106002|106027.3|106002.3|106062|106011.6|106026.7|105984.1|30
1740501450000|2025-02-25 16:37:30|106027.5|106002.5|106029.5|106004.5|106034.8|106009.8|106027.5|106002.5|29
1740501460000|2025-02-25 16:37:40|106029.6|106004.6|106039.7|106014.7|106041.3|106016.3|106029.6|106004.6|30
1740501470000|2025-02-25 16:37:50|106038.6|106013.6|106030.3|106005.3|106039.6|106014.6|106030.3|106005.3|28
1740501480000|2025-02-25 16:38:00|106027.1|106002.1|106032.3|106007.3|106039.6|106014.6|106027.1|106002.1|10
1740501490000|2025-02-25 16:38:10|106031.5|106006.5|106034.3|106009.3|106034.3|106009.3|106030.5|106005.5|8
1740501500000|2025-02-25 16:38:20|106030.1|106005.1|106034.9|106009.9|106041.7|106016.7|106030.1|106005.1|28
1740501510000|2025-02-25 16:38:30|106031.6|106006.6|106033.7|106008.7|106036.7|106011.7|106031.6|106006.6|18
1740501520000|2025-02-25 16:38:40|106034.5|106009.5|106038.1|106013.1|106039.7|106014.7|106032.2|106007.2|26
1740501530000|2025-02-25 16:38:50|106039|106014|106033|106008|106041.7|106016.7|106032.2|106007.2|26
1740501540000|2025-02-25 16:39:00|106033.8|106008.8|106035.9|106010.9|106036.8|106011.8|106032|106007|12
1740501550000|2025-02-25 16:39:10|106035|106010|106035.9|106010.9|106035.9|106010.9|106035|106010|6
1740501560000|2025-02-25 16:39:20|106036.7|106011.7|106039.6|106014.6|106042.3|106017.3|106029.2|106004.2|16
1740501570000|2025-02-25 16:39:30|106040.6|106015.6|106041.7|106016.7|106043.5|106018.5|106038.6|106013.6|22
1740501580000|2025-02-25 16:39:40|106042.9|106017.9|106048.6|106023.6|106050.3|106025.3|106037.8|106012.8|35
1740501590000|2025-02-25 16:39:50|106048.9|106023.9|106046.4|106021.4|106050.8|106025.8|106041.6|106016.6|22
1740501600000|2025-02-25 16:40:00|106046.7|106021.7|106045.3|106020.3|106051.6|106026.6|106045.3|106020.3|15
1740501610000|2025-02-25 16:40:10|106046.3|106021.3|106045.9|106020.9|106048.9|106023.9|106044|106019|14
1740501620000|2025-02-25 16:40:20|106047|106022|106057.6|106032.6|106067.9|106042.9|106047|106022|49
1740501630000|2025-02-25 16:40:30|106056.3|106031.3|106022.1|105997.1|106056.3|106031.3|106015.9|105990.9|33
1740501640000|2025-02-25 16:40:40|106026.1|106001.1|106024.6|105999.6|106028.2|106003.2|106023|105998|37
1740501650000|2025-02-25 16:40:50|106023.2|105998.2|106027|106002|106038.2|106013.2|106022|105997|35
1740501660000|2025-02-25 16:41:00|106025.6|106000.6|106024.9|105999.9|106028.9|106003.9|106022.1|105997.1|47
1740501670000|2025-02-25 16:41:10|106025.9|106000.9|106023.9|105998.9|106026.2|106001.2|106020|105995|34
1740501680000|2025-02-25 16:41:20|106025.9|106000.9|106025|106000|106028.7|106003.7|106020|105995|34
1740501690000|2025-02-25 16:41:30|106025.8|106000.8|106024.7|105999.7|106026.9|106001.9|106014.6|105989.6|33
1740501700000|2025-02-25 16:41:40|106025.5|106000.5|106024.4|105999.4|106028.4|106003.4|106022.9|105997.9|24
1740501710000|2025-02-25 16:41:50|106022.8|105997.8|106023.4|105998.4|106030.7|106005.7|106022.6|105997.6|18
1740501720000|2025-02-25 16:42:00|106027.7|106002.7|106025|106000|106036.4|106011.4|106021.1|105996.1|23
1740501730000|2025-02-25 16:42:10|106026.2|106001.2|106024.1|105999.1|106030.3|106005.3|106022.8|105997.8|17
1740501740000|2025-02-25 16:42:20|106027.6|106002.6|106024.9|105999.9|106028.9|106003.9|106023.3|105998.3|19
1740501750000|2025-02-25 16:42:30|106026|106001|106034.5|106009.5|106036.6|106011.6|106023.3|105998.3|20
1740501760000|2025-02-25 16:42:40|106032.9|106007.9|106034.6|106009.6|106044.3|106019.3|106032.9|106007.9|28
1740501770000|2025-02-25 16:42:50|106033.1|106008.1|106030.7|106005.7|106038.1|106013.1|106030.7|106005.7|20
1740501780000|2025-02-25 16:43:00|106032.2|106007.2|106043.4|106018.4|106043.4|106018.4|106027.7|106002.7|41
1740501790000|2025-02-25 16:43:10|106038.5|106013.5|106045.3|106020.3|106045.3|106020.3|106038.1|106013.1|26
1740501800000|2025-02-25 16:43:20|106044.1|106019.1|106040.4|106015.4|106046.8|106021.8|106037.8|106012.8|29
1740501810000|2025-02-25 16:43:30|106041.5|106016.5|106041|106016|106048.3|106023.3|106038.9|106013.9|30
1740501820000|2025-02-25 16:43:40|106039.7|106014.7|106039.6|106014.6|106043.8|106018.8|106037.9|106012.9|36
1740501830000|2025-02-25 16:43:50|106040.1|106015.1|106035.9|106010.9|106046.6|106021.6|106033.4|106008.4|37
1740501840000|2025-02-25 16:44:00|106035.4|106010.4|106028.4|106003.4|106039.7|106014.7|106023.3|105998.3|52
1740501850000|2025-02-25 16:44:10|106027.3|106002.3|106019.8|105994.8|106028.5|106003.5|106017.6|105992.6|41
1740501860000|2025-02-25 16:44:20|106018.9|105993.9|106022.1|105997.1|106022.4|105997.4|106014.7|105989.7|30
1740501870000|2025-02-25 16:44:30|106019.5|105994.5|106017.3|105992.3|106026.1|106001.1|106014.2|105989.2|32
1740501880000|2025-02-25 16:44:40|106020.6|105995.6|106022.9|105997.9|106024.3|105999.3|106018.8|105993.8|29
1740501890000|2025-02-25 16:44:50|106019.1|105994.1|106026.1|106001.1|106027.6|106002.6|106015.4|105990.4|45
1740501900000|2025-02-25 16:45:00|106023.1|105998.1|106019.1|105994.1|106030.2|106005.2|106018.5|105993.5|39
1740501910000|2025-02-25 16:45:10|106020.3|105995.3|106024.9|105999.9|106028.4|106003.4|106019|105994|40
1740501920000|2025-02-25 16:45:20|106026.2|106001.2|106033.2|106008.2|106035.5|106010.5|106021.5|105996.5|24
1740501930000|2025-02-25 16:45:30|106034.3|106009.3|106031|106006|106039.3|106014.3|106030.5|106005.5|19
1740501940000|2025-02-25 16:45:40|106031.4|106006.4|106028.7|106003.7|106034.4|106009.4|106027.3|106002.3|16
1740501950000|2025-02-25 16:45:50|106032.5|106007.5|106027|106002|106032.5|106007.5|106020.5|105995.5|29
1740501960000|2025-02-25 16:46:00|106027.9|106002.9|106023.4|105998.4|106031.3|106006.3|106022.2|105997.2|15
1740501970000|2025-02-25 16:46:10|106022|105997|106021.1|105996.1|106033.1|106008.1|106018.9|105993.9|23
1740501980000|2025-02-25 16:46:20|106019.8|105994.8|106022.2|105997.2|106022.2|105997.2|106018.2|105993.2|6
1740501990000|2025-02-25 16:46:30|106024|105999|106022.4|105997.4|106029.5|106004.5|106019.2|105994.2|23
1740502000000|2025-02-25 16:46:40|106024.6|105999.6|106028.4|106003.4|106032.6|106007.6|106020.4|105995.4|27
1740502010000|2025-02-25 16:46:50|106026.1|106001.1|106023.6|105998.6|106030.3|106005.3|106022.9|105997.9|21
1740502020000|2025-02-25 16:47:00|106029.5|106004.5|106030.6|106005.6|106031.5|106006.5|106024.1|105999.1|24
1740502030000|2025-02-25 16:47:10|106030.3|106005.3|106037.5|106012.5|106041.5|106016.5|106028.8|106003.8|24
1740502040000|2025-02-25 16:47:20|106041.1|106016.1|106036.3|106011.3|106041.1|106016.1|106031.2|106006.2|29
1740502050000|2025-02-25 16:47:30|106039.9|106014.9|106036.7|106011.7|106040.2|106015.2|106034.7|106009.7|18
1740502060000|2025-02-25 16:47:40|106035.4|106010.4|106037.2|106012.2|106040.8|106015.8|106035.1|106010.1|25
1740502070000|2025-02-25 16:47:50|106035.7|106010.7|106035.4|106010.4|106039.1|106014.1|106032.6|106007.6|38
1740502080000|2025-02-25 16:48:00|106037.4|106012.4|106030.7|106005.7|106037.4|106012.4|106027|106002|15
1740502090000|2025-02-25 16:48:10|106034.5|106009.5|106029|106004|106038.2|106013.2|106025.3|106000.3|36
1740502100000|2025-02-25 16:48:20|106030.6|106005.6|106027.4|106002.4|106032|106007|106025.1|106000.1|35
1740502110000|2025-02-25 16:48:30|106029.6|106004.6|106019.7|105994.7|106029.6|106004.6|106018.9|105993.9|17
1740502120000|2025-02-25 16:48:40|106020.6|105995.6|106019.5|105994.5|106023.9|105998.9|106017.2|105992.2|16
1740502130000|2025-02-25 16:48:50|106023.4|105998.4|106023|105998|106030.5|106005.5|106016.2|105991.2|25
1740502140000|2025-02-25 16:49:00|106024.6|105999.6|106028.4|106003.4|106030.8|106005.8|106024.6|105999.6|27
1740502150000|2025-02-25 16:49:10|106026.4|106001.4|106022.4|105997.4|106032.6|106007.6|106017.5|105992.5|25
1740502160000|2025-02-25 16:49:20|106021.4|105996.4|106022.2|105997.2|106022.2|105997.2|106014.2|105989.2|26
1740502170000|2025-02-25 16:49:30|106020.9|105995.9|106021.5|105996.5|106026|106001|106014.5|105989.5|25
1740502180000|2025-02-25 16:49:40|106019.5|105994.5|106018.7|105993.7|106027.5|106002.5|106018.4|105993.4|35
1740502190000|2025-02-25 16:49:50|106020.2|105995.2|106015.8|105990.8|106020.2|105995.2|106010.8|105985.8|47
1740502200000|2025-02-25 16:50:00|106015.7|105990.7|106013.1|105988.1|106018.4|105993.4|106011.3|105986.3|36
1740502210000|2025-02-25 16:50:10|106013.9|105988.9|106017.8|105992.8|106020.5|105995.5|106012.8|105987.8|28
1740502220000|2025-02-25 16:50:20|106019.1|105994.1|106023|105998|106023|105998|106014.3|105989.3|26
1740502230000|2025-02-25 16:50:30|106021.5|105996.5|106019.8|105994.8|106023.7|105998.7|106014|105989|48
1740502240000|2025-02-25 16:50:40|106018.5|105993.5|106015|105990|106022.3|105997.3|106014|105989|47
1740502250000|2025-02-25 16:50:50|106015.5|105990.5|106016.8|105991.8|106019.5|105994.5|106010.2|105985.2|39
1740502260000|2025-02-25 16:51:00|106017.8|105992.8|106015.9|105990.9|106019.9|105994.9|106011.3|105986.3|24
1740502270000|2025-02-25 16:51:10|106017|105992|106021.4|105996.4|106022.7|105997.7|106016.3|105991.3|17
1740502280000|2025-02-25 16:51:20|106020.2|105995.2|106017.3|105992.3|106025|106000|106016.2|105991.2|36
1740502290000|2025-02-25 16:51:30|106016.2|105991.2|106016|105991|106019.2|105994.2|106012.4|105987.4|16
1740502300000|2025-02-25 16:51:40|106014.9|105989.9|106026.2|106001.2|106027.7|106001.4|106013|105975|44
1740502310000|2025-02-25 16:51:50|106023.9|105998.9|106016.9|105991.9|106027.3|106002.3|106015.5|105990.5|24
1740502320000|2025-02-25 16:52:00|106015.9|105990.9|106013.3|105988.3|106016.9|105991.9|106011.2|105986.2|31
1740502330000|2025-02-25 16:52:10|106017.3|105992.3|106025.3|106000.3|106027.9|106002.9|106012.8|105987.8|33
1740502340000|2025-02-25 16:52:20|106024.3|105999.3|106020.2|105995.2|106024.3|105999.3|106013.7|105988.7|34
1740502350000|2025-02-25 16:52:30|106017.5|105992.5|106018.7|105993.7|106020.2|105995.2|106012.9|105987.9|46
1740502360000|2025-02-25 16:52:40|106019.4|105994.4|106014|105989|106020.3|105995.3|106013.8|105988.8|29
1740502370000|2025-02-25 16:52:50|106015.1|105990.1|106014.9|105989.9|106020.6|105995.6|106013.1|105988.1|19
1740502380000|2025-02-25 16:53:00|106015.9|105990.9|106018.3|105993.3|106019.4|105994.4|106014.7|105989.7|21
1740502390000|2025-02-25 16:53:10|106016.8|105991.8|106023.3|105998.3|106023.3|105998.3|106015.9|105990.9|24
1740502400000|2025-02-25 16:53:20|106022.5|105997.5|106025.7|106000.7|106026.8|106001.8|106018.6|105993.6|37
1740502410000|2025-02-25 16:53:30|106022.3|105997.3|106024.2|105999.2|106026.2|106001.2|106021.2|105996.2|24
1740502420000|2025-02-25 16:53:40|106020.4|105995.4|106023.5|105998.5|106024|105999|106017|105992|28
1740502430000|2025-02-25 16:53:50|106024.5|105999.5|106028.6|106003.6|106029.8|106004.8|106021.6|105996.6|19
1740502440000|2025-02-25 16:54:00|106029.7|106004.7|106033.4|106008.4|106035.1|106010.1|106029.7|106004.7|17
1740502450000|2025-02-25 16:54:10|106033.9|106008.9|106029.4|106004.4|106033.9|106008.9|106022.6|105997.6|24
1740502460000|2025-02-25 16:54:20|106029.3|106004.3|106028.3|106003.3|106029.3|106004.3|106020.8|105995.8|12
1740502470000|2025-02-25 16:54:30|106019.1|105994.1|106029.5|106004.5|106035.1|106010.1|106018.4|105993.4|37
1740502480000|2025-02-25 16:54:40|106030.3|106005.3|106040.2|106015.2|106044.2|106019.2|106030.3|106005.3|24
1740502490000|2025-02-25 16:54:50|106041.2|106016.2|106044.7|106019.7|106051.4|106026.4|106037.7|106012.7|22
1740502500000|2025-02-25 16:55:00|106046.1|106021.1|106059.5|106034.5|106063.5|106038.5|106046.1|106021.1|29
1740502510000|2025-02-25 16:55:10|106060.5|106035.5|106060.7|106035.7|106062.6|106037.6|106059.9|106034.9|10
1740502520000|2025-02-25 16:55:20|106059.4|106034.4|106061.6|106036.6|106069.6|106044.6|106059.1|106034.1|33
1740502530000|2025-02-25 16:55:30|106064.9|106039.9|106059.2|106034.2|106064.9|106039.9|106054.7|106029.7|31
1740502540000|2025-02-25 16:55:40|106062.9|106037.9|106069.2|106044.2|106069.2|106044.2|106062.9|106037.9|21
1740502550000|2025-02-25 16:55:50|106066.6|106041.6|106065|106040|106069.2|106044.2|106059.4|106034.4|17
1740502560000|2025-02-25 16:56:00|106065.9|106040.9|106057.5|106032.5|106068.3|106043.3|106054.4|106029.4|19
1740502570000|2025-02-25 16:56:10|106056.6|106031.6|106060.8|106035.8|106064.8|106039.8|106055.1|106030.1|25
1740502580000|2025-02-25 16:56:20|106060|106035|106061.5|106036.5|106062.8|106037.8|106055.6|106030.6|19
1740502590000|2025-02-25 16:56:30|106062.6|106037.6|106068.4|106043.4|106068.4|106043.4|106062.6|106037.6|7
1740502600000|2025-02-25 16:56:40|106067.4|106042.4|106063.7|106038.7|106067.4|106042.4|106061.2|106036.2|7
1740502610000|2025-02-25 16:56:50|106060.2|106035.2|106067.8|106042.8|106068.3|106043.3|106060.2|106035.2|11
1740502620000|2025-02-25 16:57:00|106068.4|106043.4|106073.5|106048.5|106074.1|106049.1|106068.4|106043.4|15
1740502630000|2025-02-25 16:57:10|106072.5|106047.5|106081.6|106056.6|106082.8|106057.8|106070|106045|42
1740502640000|2025-02-25 16:57:20|106084.7|106059.7|106082.2|106057.2|106087.1|106062.1|106080.9|106055.9|33
1740502650000|2025-02-25 16:57:30|106085.4|106060.4|106075.2|106050.2|106088.8|106063.8|106072.8|106047.8|34
1740502660000|2025-02-25 16:57:40|106078.7|106053.7|106086.7|106061.7|106086.7|106061.7|106075.2|106050.2|34
1740502670000|2025-02-25 16:57:50|106087.7|106062.7|106087.5|106062.5|106092.4|106067.4|106085.8|106060.8|12
1740502680000|2025-02-25 16:58:00|106087.6|106062.6|106093.8|106068.8|106093.8|106068.8|106084.6|106059.6|19
1740502690000|2025-02-25 16:58:10|106089.8|106064.8|106094.4|106069.4|106095.2|106070.2|106089.3|106064.3|12
1740502700000|2025-02-25 16:58:20|106095.6|106070.6|106078.1|106053.1|106095.9|106070.9|106078.1|106053.1|20
1740502710000|2025-02-25 16:58:30|106080.8|106055.8|106083.1|106058.1|106087.7|106062.7|106077.4|106052.4|22
1740502720000|2025-02-25 16:58:40|106080.9|106055.9|106084.6|106059.6|106084.6|106059.6|106077.9|106052.9|20
1740502730000|2025-02-25 16:58:50|106085.7|106060.7|106079.1|106054.1|106085.7|106060.7|106079.1|106054.1|10
1740502740000|2025-02-25 16:59:00|106080|106055|106088.6|106063.6|106089.2|106064.2|106080|106055|29
1740502750000|2025-02-25 16:59:10|106092.1|106067.1|106085.2|106060.2|106092.1|106067.1|106082.1|106057.1|28
1740502760000|2025-02-25 16:59:20|106084|106059|106087.7|106062.7|106088.1|106063.1|106080.7|106055.7|23
1740502770000|2025-02-25 16:59:30|106087|106062|106082.6|106057.6|106087.8|106062.8|106081.2|106056.2|12
1740502780000|2025-02-25 16:59:40|106083.9|106058.9|106081.1|106056.1|106084.5|106059.5|106075.8|106050.8|36
1740502790000|2025-02-25 16:59:50|106083|106058|106078.2|106053.2|106085.4|106060.4|106078.2|106053.2|15
1740502800000|2025-02-25 17:00:00|106075.7|106050.7|106090.2|106040.2|106095.5|106061.2|106073.2|106040.2|39
1740502810000|2025-02-25 17:00:10|106090.8|106040.8|106096.7|106046.7|106096.7|106059.2|106080|106039.7|29
1740502820000|2025-02-25 17:00:20|106095|106045|106093.2|106068.2|106108.6|106069.2|106093.2|106045|7
1740502830000|2025-02-25 17:00:30|106092.5|106067.5|106101.5|106051.5|106106.5|106069.7|106090.9|106051.5|32
1740502840000|2025-02-25 17:00:40|106099.3|106049.3|106101.7|106051.7|106105.1|106073.7|106093.6|106049.3|28
1740502850000|2025-02-25 17:00:50|106100.5|106050.5|106078.9|106053.9|106100.5|106056|106078.7|106038.9|25
1740502860000|2025-02-25 17:01:00|106090|106040|106102.7|106052.7|106102.7|106052.7|106090|106040|19
1740502870000|2025-02-25 17:01:10|106101.4|106051.4|106098.2|106048.2|106101.4|106051.4|106096.7|106046.7|7
1740502880000|2025-02-25 17:01:20|106099.6|106049.6|106094.5|106069.5|106110|106074.2|106092.3|106049.6|17
1740502890000|2025-02-25 17:01:30|106091.8|106066.8|106098.1|106073.1|106110.4|106076.5|106091.8|106051.3|30
1740502900000|2025-02-25 17:01:40|106098.3|106073.3|106106.9|106056.9|106111.3|106077|106095.8|106055.5|29
1740502910000|2025-02-25 17:01:50|106105.9|106055.9|106105.1|106055.1|106107.4|106057.4|106101.8|106051.8|27
1740502920000|2025-02-25 17:02:00|106106.6|106056.6|106113.2|106063.2|106113.2|106075.8|106093.9|106043.9|38
1740502930000|2025-02-25 17:02:10|106112.7|106062.7|106129.7|106079.7|106130.5|106080.5|106111.5|106061.5|30
1740502940000|2025-02-25 17:02:20|106130.5|106080.5|106128.8|106078.8|106136.6|106086.6|106127.4|106077.4|41
1740502950000|2025-02-25 17:02:30|106127.3|106077.3|106130.7|106080.7|106134.8|106084.8|106127.3|106077.3|23
1740502960000|2025-02-25 17:02:40|106132.8|106082.8|106135.2|106085.2|106135.5|106085.5|106127.8|106077.8|27
1740502970000|2025-02-25 17:02:50|106134.5|106084.5|106136.2|106086.2|106137.2|106087.2|106127.9|106077.9|25
1740502980000|2025-02-25 17:03:00|106135.5|106085.5|106137.9|106087.9|106143.7|106093.7|106135.5|106085.5|22
1740502990000|2025-02-25 17:03:10|106136.1|106086.1|106138.7|106088.7|106139.6|106089.6|106133.6|106083.6|22
1740503000000|2025-02-25 17:03:20|106139.6|106089.6|106138.2|106088.2|106140.3|106090.3|106138.2|106088.2|10
1740503010000|2025-02-25 17:03:30|106139|106089|106144|106094|106144.5|106094.5|106137.7|106087.7|18
1740503020000|2025-02-25 17:03:40|106146.2|106096.2|106150.2|106100.2|106150.7|106100.7|106144.4|106094.4|18
1740503030000|2025-02-25 17:03:50|106150.9|106100.9|106150|106100|106155.1|106105.1|106147.5|106097.5|25
1740503040000|2025-02-25 17:04:00|106152.9|106102.9|106144.5|106094.5|106152.9|106102.9|106142.8|106092.8|34
1740503050000|2025-02-25 17:04:10|106143.5|106093.5|106147.9|106097.9|106150.7|106100.7|106140.7|106090.7|31
1740503060000|2025-02-25 17:04:20|106148.7|106098.7|106146.6|106096.6|106148.7|106098.7|106142.7|106092.7|15
1740503070000|2025-02-25 17:04:30|106144.7|106094.7|106146.5|106096.5|106152.1|106102.1|106142.9|106092.9|33
1740503080000|2025-02-25 17:04:40|106147.3|106097.3|106145.4|106095.4|106150.2|106100.2|106142.9|106092.9|30
1740503090000|2025-02-25 17:04:50|106146.9|106096.9|106140.1|106090.1|106146.9|106096.9|106136.2|106086.2|33
1740503100000|2025-02-25 17:05:00|106142|106092|106156.8|106106.8|106156.8|106106.8|106141.5|106091.5|16
1740503110000|2025-02-25 17:05:10|106154.8|106104.8|106153.6|106103.6|106157.7|106107.7|106149.4|106099.4|18
1740503120000|2025-02-25 17:05:20|106152.8|106102.8|106152.7|106102.7|106154.4|106113.7|106136|106099.6|22
1740503130000|2025-02-25 17:05:30|106155.4|106105.4|106155.3|106105.3|106156.3|106106.3|106151.5|106101.5|19
1740503140000|2025-02-25 17:05:40|106154.9|106104.9|106156.2|106106.2|106158.9|106115.8|106140.8|106104.3|12
1740503150000|2025-02-25 17:05:50|106155.6|106105.6|106154.5|106104.5|106157.2|106107.2|106154.5|106104.5|4
1740503160000|2025-02-25 17:06:00|106156.2|106106.2|106148.8|106123.8|106163.2|106125.1|106142.5|106106.2|29
1740503170000|2025-02-25 17:06:10|106147|106122|106146.6|106121.6|106162.7|106123.5|106143.4|106103.6|18
1740503180000|2025-02-25 17:06:20|106145.8|106120.8|106155.8|106105.8|106158.1|106121.7|106144.3|106104.5|19
1740503190000|2025-02-25 17:06:30|106157.4|106107.4|106148.7|106123.7|106157.4|106125.4|106142.8|106107.4|27
1740503200000|2025-02-25 17:06:40|106151.2|106126.2|106145.3|106120.3|106153.8|106128.8|106145.3|106120.3|20
1740503210000|2025-02-25 17:06:50|106144.5|106119.5|106141|106116|106145.3|106120.3|106139.7|106114.7|7
1740503220000|2025-02-25 17:07:00|106141.8|106116.8|106151.2|106126.2|106151.8|106126.8|106141|106116|21
1740503230000|2025-02-25 17:07:10|106150|106125|106155.6|106130.6|106161|106136|106147.9|106122.9|20
1740503240000|2025-02-25 17:07:20|106156.8|106131.8|106157.2|106132.2|106159.4|106134.4|106152.4|106127.4|19
1740503250000|2025-02-25 17:07:30|106158.1|106133.1|106156.1|106131.1|106158.1|106133.1|106154.4|106129.4|11
1740503260000|2025-02-25 17:07:40|106157.4|106132.4|106160.1|106135.1|106163.5|106138.5|106157.4|106132.4|17
1740503270000|2025-02-25 17:07:50|106161.4|106136.4|106173.5|106148.5|106177|106152|106158.4|106133.4|20
1740503280000|2025-02-25 17:08:00|106173.1|106148.1|106189.6|106139.6|106195.6|106151.4|106173.1|106138.9|43
1740503290000|2025-02-25 17:08:10|106189.1|106139.1|106193.7|106143.7|106193.7|106143.7|106189.1|106139.1|29
1740503300000|2025-02-25 17:08:20|106193.4|106143.4|106194.8|106144.8|106196.1|106146.1|106190.6|106140.6|32
1740503310000|2025-02-25 17:08:30|106196.8|106146.8|106194.2|106144.2|106196.8|106146.8|106193.2|106143.2|32
1740503320000|2025-02-25 17:08:40|106194.7|106144.7|106196.8|106146.8|106196.8|106146.8|106193.7|106143.7|29
1740503330000|2025-02-25 17:08:50|106195.3|106145.3|106200.4|106150.4|106200.4|106150.4|106195.1|106145.1|19
1740503340000|2025-02-25 17:09:00|106204|106154|106206.5|106156.5|106206.5|106156.5|106196.9|106146.9|28
1740503350000|2025-02-25 17:09:10|106207.8|106157.8|106204|106154|106213.4|106165.8|106190.8|106154|26
1740503360000|2025-02-25 17:09:20|106205.7|106155.7|106204|106154|106207.9|106171.4|106190.1|106154|18
1740503370000|2025-02-25 17:09:30|106202.8|106152.8|106209.4|106159.4|106209.4|106159.4|106202.5|106152.5|12
1740503380000|2025-02-25 17:09:40|106208.2|106158.2|106207.8|106157.8|106213.6|106163.6|106206.2|106156.2|14
1740503390000|2025-02-25 17:09:50|106195.8|106170.8|106209.5|106159.5|106210.8|106170.8|106195.1|106157.4|24
1740503400000|2025-02-25 17:10:00|106208.7|106158.7|106209.6|106159.6|106213.8|106163.8|106206.6|106156.6|30
1740503410000|2025-02-25 17:10:10|106209.8|106159.8|106211.7|106161.7|106214.4|106172.7|106195.5|106158.6|22
1740503420000|2025-02-25 17:10:20|106213.4|106163.4|106196.2|106171.2|106214.4|106175|106188.1|106161|25
1740503430000|2025-02-25 17:10:30|106197.5|106172.5|106198.3|106173.3|106199.2|106174.2|106197.4|106172.4|10
1740503440000|2025-02-25 17:10:40|106199|106174|106198.9|106173.9|106201.6|106176.6|106196.9|106171.9|11
1740503450000|2025-02-25 17:10:50|106200.4|106175.4|106212|106187|106212.4|106187.4|106200.4|106175.4|21
1740503460000|2025-02-25 17:11:00|106213.7|106188.7|106210.2|106185.2|106214.3|106189.3|106208.3|106183.3|18
1740503470000|2025-02-25 17:11:10|106209.1|106184.1|106222.8|106197.8|106222.8|106197.8|106207.4|106182.4|17
1740503480000|2025-02-25 17:11:20|106219.4|106194.4|106224.2|106199.2|106224.2|106199.2|106219.1|106194.1|16
1740503490000|2025-02-25 17:11:30|106222.1|106197.1|106217.6|106192.6|106223|106198|106214.8|106189.8|12
1740503500000|2025-02-25 17:11:40|106216.8|106191.8|106214.7|106189.7|106217.6|106192.6|106214.4|106189.4|9
1740503510000|2025-02-25 17:11:50|106216|106191|106216|106191|106219.3|106194.3|106216|106191|17
1740503520000|2025-02-25 17:12:00|106216.8|106191.8|106216.1|106191.1|106220.2|106195.2|106216.1|106191.1|13
1740503530000|2025-02-25 17:12:10|106214.9|106189.9|106210.6|106185.6|106214.9|106189.9|106203.6|106178.6|11
1740503540000|2025-02-25 17:12:20|106211.5|106186.5|106217.5|106192.5|106223.8|106198.8|106209.4|106184.4|20
1740503550000|2025-02-25 17:12:30|106215.4|106190.4|106212.3|106187.3|106217.4|106192.4|106206.1|106181.1|15
1740503560000|2025-02-25 17:12:40|106213|106188|106216.4|106191.4|106216.4|106191.4|106207.3|106182.3|22
1740503570000|2025-02-25 17:12:50|106215.2|106190.2|106191.1|106166.1|106215.2|106190.2|106191|106166|35
1740503580000|2025-02-25 17:13:00|106194.1|106169.1|106186.1|106161.1|106194.1|106169.1|106185.9|106160.9|30
1740503590000|2025-02-25 17:13:10|106185.2|106160.2|106183.4|106158.4|106186.1|106161.1|106181.2|106156.2|39
1740503600000|2025-02-25 17:13:20|106182.8|106157.8|106211.7|106161.7|106211.7|106170.2|106182.8|106156.4|36
1740503610000|2025-02-25 17:13:30|106209.4|106159.4|106205.1|106155.1|106211.7|106161.7|106205|106155|26
1740503620000|2025-02-25 17:13:40|106206.6|106156.6|106188.2|106138.2|106207.8|106157.8|106187.9|106137.9|36
1740503630000|2025-02-25 17:13:50|106188|106138|106171.3|106146.3|106192.1|106146.3|106171.3|106136.9|29
1740503640000|2025-02-25 17:14:00|106169.4|106144.4|106169.4|106119.4|106191.1|106144.4|106157.2|106117.4|37
1740503650000|2025-02-25 17:14:10|106167.4|106117.4|106151.7|106126.7|106169.2|106132.4|106149.8|106114|38
1740503660000|2025-02-25 17:14:20|106162.7|106112.7|106162|106112|106162.8|106112.8|106161.4|106111.4|4
1740503670000|2025-02-25 17:14:30|106160.8|106110.8|106168.9|106118.9|106174.9|106119.2|106157.1|106094.6|19
1740503680000|2025-02-25 17:14:40|106167.4|106117.4|106164.4|106114.4|106167.4|106117.4|106158.2|106108.2|19
1740503690000|2025-02-25 17:14:50|106163.2|106113.2|106158.7|106108.7|106163.2|106113.2|106157.3|106107.3|12
1740503700000|2025-02-25 17:15:00|106160.1|106110.1|106161.4|106111.4|106163.9|106113.9|106158.6|106108.6|7
1740503710000|2025-02-25 17:15:10|106162.2|106112.2|106161.8|106111.8|106163.3|106131.3|106151.9|106111.4|13
1740503720000|2025-02-25 17:15:20|106160.5|106110.5|106160.8|106110.8|106160.8|106110.8|106159.4|106109.4|5
1740503730000|2025-02-25 17:15:30|106159.6|106109.6|106155.7|106105.7|106159.6|106109.6|106154.5|106104.5|11
1740503740000|2025-02-25 17:15:40|106156.9|106106.9|106162.2|106112.2|106162.2|106118.9|106142.3|106106.4|8
1740503750000|2025-02-25 17:15:50|106161.1|106111.1|106162.3|106112.3|106162.3|106112.3|106161.1|106111.1|2
1740503760000|2025-02-25 17:16:00|106145.6|106120.6|106160.6|106110.6|106165.5|106130.4|106145.6|106106.7|20
1740503770000|2025-02-25 17:16:10|106166|106116|106178.4|106128.4|106183.4|106144.4|106155.7|106116|18
1740503780000|2025-02-25 17:16:20|106174.1|106124.1|106160.1|106135.1|106174.1|106136.6|106159.9|106124.1|5
1740503790000|2025-02-25 17:16:30|106165.3|106140.3|106160.2|106135.2|106171|106141.8|106154.2|106119.3|29
1740503800000|2025-02-25 17:16:40|106160|106135|106158.7|106133.7|106162.7|106137.7|106154.5|106129.5|17
1740503810000|2025-02-25 17:16:50|106159.9|106134.9|106167.7|106117.7|106168|106140.1|106154.4|106116.5|21
1740503820000|2025-02-25 17:17:00|106166|106116|106156.3|106131.3|106166|106137.5|106153.9|106116|36
1740503830000|2025-02-25 17:17:10|106170.6|106120.6|106156.3|106131.3|106171.1|106136.6|106151.4|106118.8|24
1740503840000|2025-02-25 17:17:20|106157|106132|106156.9|106131.9|106164.3|106139.3|106156.2|106131.2|17
1740503850000|2025-02-25 17:17:30|106155.5|106130.5|106174.1|106124.1|106175.3|106138.8|106155.5|106117.9|31
1740503860000|2025-02-25 17:17:40|106172.9|106122.9|106167.7|106117.7|106181.1|106138.1|106153.3|106115.8|34
1740503870000|2025-02-25 17:17:50|106170.4|106120.4|106171.5|106121.5|106171.9|106121.9|106165.6|106115.6|32
1740503880000|2025-02-25 17:18:00|106170.6|106120.6|106180.3|106130.3|106181.8|106142.5|106166|106120.6|28
1740503890000|2025-02-25 17:18:10|106181.7|106131.7|106169.2|106144.2|106181.8|106149.6|106169.2|106129.9|17
1740503900000|2025-02-25 17:18:20|106181.2|106131.2|106175.7|106125.7|106188.8|106147.2|106167.3|106125.7|15
1740503910000|2025-02-25 17:18:30|106172.7|106122.7|106167.6|106142.6|106180.9|106142.6|106167.6|106122.7|22
1740503920000|2025-02-25 17:18:40|106175.2|106125.2|106161.8|106136.8|106175.2|106142.6|106157|106119.5|22
1740503930000|2025-02-25 17:18:50|106171.4|106146.4|106167.7|106142.7|106171.4|106146.4|106161.9|106136.9|24
1740503940000|2025-02-25 17:19:00|106169.5|106144.5|106169.8|106144.8|106178.2|106147.5|106163.3|106126.3|15
1740503950000|2025-02-25 17:19:10|106174.4|106149.4|106185.9|106135.9|106188.5|106150.2|106173.5|106134.9|24
1740503960000|2025-02-25 17:19:20|106187.2|106137.2|106184.9|106134.9|106187.2|106137.2|106182.5|106132.5|9
1740503970000|2025-02-25 17:19:30|106183.7|106133.7|106184.3|106134.3|106186.4|106136.4|106180|106130|19
1740503980000|2025-02-25 17:19:40|106183.8|106133.8|106181.5|106131.5|106187.2|106137.2|106181.5|106131.5|10
1740503990000|2025-02-25 17:19:50|106180.4|106130.4|106175.5|106125.5|106180.4|106142.9|106165.1|106121|16
1740504000000|2025-02-25 17:20:00|106176.9|106126.9|106176.1|106151.1|106179.9|106154.6|106167.4|106126.9|16
1740504010000|2025-02-25 17:20:10|106178.6|106153.6|106185.4|106160.4|106185.5|106160.5|106178.6|106153.6|14
1740504020000|2025-02-25 17:20:20|106183.5|106158.5|106184.8|106159.8|106185.1|106160.1|106182.1|106157.1|5
1740504030000|2025-02-25 17:20:30|106183.3|106158.3|106176.7|106151.7|106185|106160|106176.7|106151.7|8
1740504040000|2025-02-25 17:20:40|106181.7|106156.7|106180.8|106155.8|106183.2|106158.2|106174.7|106149.7|8
1740504050000|2025-02-25 17:20:50|106183.2|106158.2|106183.6|106158.6|106185|106160|106183.2|106158.2|3
1740504060000|2025-02-25 17:21:00|106185.1|106160.1|106183.6|106158.6|106192|106162.4|106178.7|106142|16
1740504070000|2025-02-25 17:21:10|106181.8|106156.8|106179.4|106154.4|106189.3|106158.5|106174.9|106139.3|18
1740504080000|2025-02-25 17:21:20|106181.2|106156.2|106182|106157|106183.7|106158.7|106181.2|106156.2|7
1740504090000|2025-02-25 17:21:30|106179.4|106154.4|106184.2|106159.2|106186.8|106161.8|106179.4|106154.4|10
1740504100000|2025-02-25 17:21:40|106185.7|106160.7|106184.5|106159.5|106185.7|106160.7|106179.7|106154.7|10
1740504110000|2025-02-25 17:21:50|106185.3|106160.3|106182.9|106157.9|106185.3|106160.3|106181.4|106156.4|7
1740504120000|2025-02-25 17:22:00|106184.4|106159.4|106181.7|106156.7|106184.7|106159.7|106180.3|106155.3|9
1740504130000|2025-02-25 17:22:10|106180.1|106155.1|106176.1|106151.1|106182|106157|106176.1|106151.1|17
1740504140000|2025-02-25 17:22:20|106175.1|106150.1|106175.7|106150.7|106179.7|106154.7|106173.9|106148.9|17
1740504150000|2025-02-25 17:22:30|106177.2|106152.2|106178.2|106153.2|106181.2|106156.2|106173.6|106148.6|11
1740504160000|2025-02-25 17:22:40|106179.7|106154.7|106173.4|106148.4|106183.7|106158.7|106171.5|106146.5|14
1740504170000|2025-02-25 17:22:50|106171.7|106146.7|106181.5|106131.5|106183.7|106151.7|106171.7|106130.1|10
1740504180000|2025-02-25 17:23:00|106174.2|106149.2|106173.4|106123.4|106176.9|106149.2|106158.9|106123.4|16
1740504190000|2025-02-25 17:23:10|106170.7|106120.7|106157.1|106132.1|106171.7|106138.4|106155.2|106118.9|30
1740504200000|2025-02-25 17:23:20|106155.9|106130.9|106163.6|106113.6|106165.2|106133.9|106148.9|106106.1|33
1740504210000|2025-02-25 17:23:30|106163.7|106113.7|106165.5|106115.5|106168.5|106126.5|106147.1|106112.1|39
1740504220000|2025-02-25 17:23:40|106164|106114|106158.8|106108.8|106168.4|106118.4|106158.8|106108.8|39
1740504230000|2025-02-25 17:23:50|106160.1|106110.1|106159.4|106109.4|106161.7|106118.6|106142.6|106107.4|31
1740504240000|2025-02-25 17:24:00|106158.2|106108.2|106145.3|106120.3|106160|106124.7|106141.6|106106.8|22
1740504250000|2025-02-25 17:24:10|106146.7|106121.7|106132.8|106107.8|106149.2|106124.2|106132.8|106107.8|38
1740504260000|2025-02-25 17:24:20|106134.5|106109.5|106131.6|106106.6|106136.7|106111.7|106126.2|106101.2|40
1740504270000|2025-02-25 17:24:30|106130.3|106105.3|106127.8|106102.8|106132.4|106107.4|106126.5|106101.5|23
1740504280000|2025-02-25 17:24:40|106126.4|106101.4|106126|106101|106128.8|106103.8|106125.1|106100.1|19
1740504290000|2025-02-25 17:24:50|106125.1|106100.1|106126.2|106101.2|106130.7|106105.7|106125.1|106100.1|38
1740504300000|2025-02-25 17:25:00|106127.7|106102.7|106128.3|106103.3|106136.8|106111.8|106126.6|106101.6|39
1740504310000|2025-02-25 17:25:10|106127.1|106102.1|106126.7|106101.7|106128.9|106103.9|106125.1|106100.1|30
1740504320000|2025-02-25 17:25:20|106127.5|106102.5|106129.7|106104.7|106132.5|106107.5|106127.5|106102.5|32
1740504330000|2025-02-25 17:25:30|106128.8|106103.8|106131|106106|106132.7|106107.7|106128|106103|41
1740504340000|2025-02-25 17:25:40|106131.7|106106.7|106128.4|106103.4|106132.2|106107.2|106128.1|106103.1|30
1740504350000|2025-02-25 17:25:50|106126.6|106101.6|106121.8|106096.8|106129.1|106104.1|106121.8|106096.8|12
1740504360000|2025-02-25 17:26:00|106123|106098|106120.6|106095.6|106123|106098|106120.6|106095.6|4
1740504370000|2025-02-25 17:26:10|106119.4|106094.4|106121|106096|106122.1|106097.1|106116.7|106091.7|9
1740504380000|2025-02-25 17:26:20|106120|106095|106116.9|106091.9|106120|106095|106116.9|106091.9|14
1740504390000|2025-02-25 17:26:30|106115.8|106090.8|106117|106092|106118.1|106093.1|106112.4|106087.4|10
1740504400000|2025-02-25 17:26:40|106117.8|106092.8|106122.4|106072.4|106125|106093.7|106112.5|106072.4|12
1740504410000|2025-02-25 17:26:50|106123.6|106073.6|106113.7|106088.7|106125.2|106089.9|106105.3|106071.6|20
1740504420000|2025-02-25 17:27:00|106114.9|106089.9|106113.3|106088.3|106114.9|106089.9|106107.6|106082.6|15
1740504430000|2025-02-25 17:27:10|106114.2|106089.2|106125.8|106100.8|106128.3|106103.3|106112.6|106087.6|18
1740504440000|2025-02-25 17:27:20|106121.2|106096.2|106128.5|106103.5|106128.5|106103.5|106119.6|106094.6|15
1740504450000|2025-02-25 17:27:30|106130.9|106105.9|106127.5|106102.5|106130.9|106105.9|106118.7|106093.7|12
1740504460000|2025-02-25 17:27:40|106126.3|106101.3|106127.7|106102.7|106127.7|106102.7|106121.3|106096.3|12
1740504470000|2025-02-25 17:27:50|106128.4|106103.4|106126.5|106101.5|106129.9|106104.9|106124.9|106099.9|22
1740504480000|2025-02-25 17:28:00|106128.2|106103.2|106124.4|106099.4|106128.2|106103.2|106122.9|106097.9|13
1740504490000|2025-02-25 17:28:10|106125.2|106100.2|106127.7|106102.7|106128.7|106103.7|106124|106099|17
1740504500000|2025-02-25 17:28:20|106129|106104|106129.1|106104.1|106134.6|106109.6|106128.9|106103.9|15
1740504510000|2025-02-25 17:28:30|106131.6|106106.6|106122.9|106097.9|106131.6|106106.6|106122.9|106097.9|10
1740504520000|2025-02-25 17:28:40|106124.1|106099.1|106118.7|106093.7|106124.1|106099.1|106116.1|106091.1|13
1740504530000|2025-02-25 17:28:50|106120.4|106095.4|106111.1|106086.1|106121.5|106096.5|106111.1|106086.1|13
1740504540000|2025-02-25 17:29:00|106115.7|106090.7|106118.6|106093.6|106121.3|106096.3|106115.7|106090.7|12
1740504550000|2025-02-25 17:29:10|106117.8|106092.8|106116.4|106091.4|106120.1|106095.1|106109.4|106084.4|12
1740504560000|2025-02-25 17:29:20|106120.9|106095.9|106119.8|106094.8|106121.8|106096.8|106119.8|106094.8|8
1740504580000|2025-02-25 17:29:40|106119|106094|106119.6|106094.6|106122.6|106097.6|106119|106094|5
1740504590000|2025-02-25 17:29:50|106120.7|106095.7|106119.5|106094.5|106120.7|106095.7|106119.5|106094.5|2
1740504600000|2025-02-25 17:30:00|106120.7|106095.7|106120.6|106095.6|106122.4|106097.4|106119.8|106094.8|5
1740504610000|2025-02-25 17:30:10|106120.3|106095.3|106120.3|106095.3|106120.3|106095.3|106120.3|106095.3|1
1740504620000|2025-02-25 17:30:20|106119.2|106094.2|106109.6|106084.6|106120.5|106095.5|106109.6|106084.6|13
1740504630000|2025-02-25 17:30:30|106113.7|106088.7|106113.3|106088.3|106114.5|106089.5|106109.6|106084.6|10
1740504640000|2025-02-25 17:30:40|106114.5|106089.5|106119.7|106094.7|106121.3|106096.3|106114.5|106089.5|5
1740504650000|2025-02-25 17:30:50|106118.5|106093.5|106118.5|106093.5|106118.5|106093.5|106116.4|106091.4|5
1740504660000|2025-02-25 17:31:00|106117.3|106092.3|106115.4|106090.4|106117.3|106092.3|106113.3|106088.3|7
1740504670000|2025-02-25 17:31:10|106114.3|106089.3|106107.6|106082.6|106114.3|106089.3|106106.1|106081.1|16
1740504680000|2025-02-25 17:31:20|106108.5|106083.5|106103.7|106078.7|106109.3|106084.3|106103.7|106078.7|10
1740504690000|2025-02-25 17:31:30|106105.1|106080.1|106114.1|106089.1|106117.3|106092.3|106105.1|106080.1|11
1740504700000|2025-02-25 17:31:40|106115.3|106090.3|106115.3|106090.3|106115.3|106090.3|106115.3|106090.3|1
1740504710000|2025-02-25 17:31:50|106116.1|106091.1|106119.6|106094.6|106119.6|106094.6|106116.1|106091.1|5
1740504720000|2025-02-25 17:32:00|106118.4|106093.4|106115.7|106090.7|106119.5|106094.5|106115.7|106090.7|10
1740504730000|2025-02-25 17:32:10|106116.8|106091.8|106115.2|106090.2|106119.2|106094.2|106114.7|106089.7|11
1740504740000|2025-02-25 17:32:20|106116|106091|106113.6|106088.6|106117.3|106092.3|106113.6|106088.6|7
1740504750000|2025-02-25 17:32:30|106111.1|106086.1|106117.5|106092.5|106117.5|106092.5|106111.1|106086.1|5
1740504760000|2025-02-25 17:32:40|106116.2|106091.2|106115|106090|106116.2|106091.2|106115|106090|4
1740504770000|2025-02-25 17:32:50|106114.2|106089.2|106110.8|106085.8|106114.2|106089.2|106109.9|106084.9|7
1740504780000|2025-02-25 17:33:00|106112|106087|106115.6|106090.6|106117.1|106092.1|106110.8|106085.8|11
1740504790000|2025-02-25 17:33:10|106114.3|106089.3|106112.3|106087.3|106114.3|106089.3|106112.3|106087.3|8
1740504800000|2025-02-25 17:33:20|106111.1|106086.1|106112.1|106087.1|106113.3|106088.3|106111.1|106086.1|7
1740504810000|2025-02-25 17:33:30|106113.3|106088.3|106121.1|106096.1|106123|106098|106113.3|106088.3|10
1740504820000|2025-02-25 17:33:40|106122.4|106097.4|106126.4|106101.4|106127.4|106102.4|106122.4|106097.4|18
1740504830000|2025-02-25 17:33:50|106125.9|106100.9|106121.2|106096.2|106127.3|106102.3|106121.2|106096.2|18
1740504840000|2025-02-25 17:34:00|106121.7|106096.7|106120.7|106095.7|106122.8|106097.8|106120.7|106095.7|14
1740504850000|2025-02-25 17:34:10|106122|106097|106126.3|106101.3|106129.1|106104.1|106122|106097|18
1740504860000|2025-02-25 17:34:20|106127.4|106102.4|106132|106107|106132.7|106107.7|106126.3|106101.3|31
1740504870000|2025-02-25 17:34:30|106132.7|106107.7|106131.8|106106.8|106132.7|106107.7|106126.5|106101.5|38
1740504880000|2025-02-25 17:34:40|106131.7|106106.7|106139.3|106114.3|106142.4|106117.4|106131.7|106106.7|22
1740504890000|2025-02-25 17:34:50|106138.1|106113.1|106138.4|106113.4|106142.7|106117.7|106135.2|106110.2|12
1740504900000|2025-02-25 17:35:00|106137.6|106112.6|106139.6|106114.6|106139.6|106114.6|106137.6|106112.6|3
1740504910000|2025-02-25 17:35:10|106138.1|106113.1|106138.3|106113.3|106138.9|106113.9|106137.3|106112.3|6
1740504920000|2025-02-25 17:35:20|106139.3|106114.3|106131.2|106106.2|106139.3|106114.3|106131.2|106106.2|12
1740504930000|2025-02-25 17:35:30|106128.1|106103.1|106126.4|106101.4|106128.2|106103.2|106124|106099|15
1740504940000|2025-02-25 17:35:40|106124.1|106099.1|106125.9|106100.9|106126.6|106101.6|106124.1|106099.1|13
1740504950000|2025-02-25 17:35:50|106122.3|106097.3|106126.2|106101.2|106126.2|106101.2|106120.1|106095.1|10
1740504960000|2025-02-25 17:36:00|106127|106102|106121.2|106096.2|106127|106102|106120.7|106095.7|17
1740504970000|2025-02-25 17:36:10|106120.7|106095.7|106121.1|106096.1|106126.3|106101.3|106120.7|106095.7|18
1740504980000|2025-02-25 17:36:20|106123.2|106098.2|106119.5|106094.5|106123.2|106098.2|106117.8|106092.8|16
1740504990000|2025-02-25 17:36:30|106118.8|106093.8|106119.7|106094.7|106120.8|106095.8|106118|106093|19
1740505000000|2025-02-25 17:36:40|106118.9|106093.9|106115.4|106090.4|106127.3|106094.4|106112.1|106074.4|37
1740505010000|2025-02-25 17:36:50|106112.1|106087.1|106117.9|106092.9|106132.2|106095.1|106112.1|106075.6|43
1740505020000|2025-02-25 17:37:00|106116.8|106091.8|106117.7|106092.7|106117.9|106092.9|106116.6|106091.6|4
1740505030000|2025-02-25 17:37:10|106116.1|106091.1|106116.5|106091.5|106119.5|106094.5|106115.2|106090.2|11
1740505040000|2025-02-25 17:37:20|106117.4|106092.4|106114.9|106089.9|106117.4|106092.4|106113.2|106088.2|9
1740505050000|2025-02-25 17:37:30|106116.1|106091.1|106119.1|106094.1|106121.2|106096.2|106116.1|106091.1|9
1740505060000|2025-02-25 17:37:40|106118.9|106093.9|106117.9|106092.9|106121.1|106096.1|106116.9|106091.9|12
1740505070000|2025-02-25 17:37:50|106117.1|106092.1|106118.2|106093.2|106119.3|106094.3|106117.1|106092.1|7
1740505080000|2025-02-25 17:38:00|106117.3|106092.3|106117.5|106092.5|106121.3|106096.3|106117.3|106092.3|14
1740505090000|2025-02-25 17:38:10|106116.7|106091.7|106115.1|106090.1|106118|106093|106112|106087|25
1740505100000|2025-02-25 17:38:20|106116.7|106091.7|106116.7|106091.7|106116.7|106091.7|106115.1|106090.1|11
1740505110000|2025-02-25 17:38:30|106115.1|106090.1|106110.3|106085.3|106119.5|106094.5|106110.3|106085.3|20
1740505120000|2025-02-25 17:38:40|106111.5|106086.5|106104|106079|106111.5|106086.5|106104|106079|6
1740505130000|2025-02-25 17:38:50|106106.2|106081.2|106104.3|106079.3|106108.1|106083.1|106104|106079|16
1740505140000|2025-02-25 17:39:00|106103|106078|106106.6|106081.6|106109.7|106084.7|106103|106078|12
1740505150000|2025-02-25 17:39:10|106105.5|106080.5|106114|106064|106117|106081.9|106105.5|106059.8|28
1740505160000|2025-02-25 17:39:20|106115.7|106065.7|106099.7|106074.7|106115.7|106074.7|106098.7|106062.1|7
1740505170000|2025-02-25 17:39:30|106102.1|106077.1|106096.7|106071.7|106102.1|106077.1|106096.7|106071.7|21
1740505180000|2025-02-25 17:39:40|106097.2|106072.2|106097.1|106072.1|106100.2|106075.2|106096.9|106071.9|12
1740505190000|2025-02-25 17:39:50|106095.7|106070.7|106094.8|106069.8|106095.7|106070.7|106093.8|106068.8|12
1740505200000|2025-02-25 17:40:00|106094.7|106069.7|106094.8|106069.8|106094.8|106069.8|106094.7|106069.7|2
1740505210000|2025-02-25 17:40:10|106093.6|106068.6|106093.5|106068.5|106093.6|106068.6|106093.1|106068.1|8
1740505220000|2025-02-25 17:40:20|106093.6|106068.6|106092.3|106067.3|106093.6|106068.6|106090.9|106065.9|9
1740505230000|2025-02-25 17:40:30|106090.9|106065.9|106104.6|106054.6|106105.9|106065.9|106089.6|106049.4|13
1740505240000|2025-02-25 17:40:40|106103.8|106053.8|106104.7|106054.7|106105.2|106055.2|106102.2|106052.2|22
1740505250000|2025-02-25 17:40:50|106105.2|106055.2|106104.3|106054.3|106105.2|106055.2|106103.4|106053.4|16
1740505260000|2025-02-25 17:41:00|106105|106055|106105|106055|106105|106055|106104.3|106054.3|5
1740505270000|2025-02-25 17:41:10|106104.3|106054.3|106110|106060|106110.1|106060.1|106104.3|106054.3|11
1740505280000|2025-02-25 17:41:20|106110.8|106060.8|106110.5|106060.5|106113.1|106063.1|106108.8|106058.8|14
1740505290000|2025-02-25 17:41:30|106109.2|106059.2|106105.6|106055.6|106110|106060|106105.6|106055.6|13
1740505300000|2025-02-25 17:41:40|106106.1|106056.1|106104|106054|106106.1|106056.1|106104|106054|3
1740505310000|2025-02-25 17:41:50|106104.5|106054.5|106099.6|106049.6|106104.5|106054.5|106099.6|106049.6|7
1740505320000|2025-02-25 17:42:00|106098.5|106048.5|106087.3|106062.3|106099.2|106062.3|106084.2|106045.9|28
1740505330000|2025-02-25 17:42:10|106088.1|106063.1|106087.1|106062.1|106088.3|106063.3|106086.6|106061.6|5
1740505340000|2025-02-25 17:42:20|106087.3|106062.3|106086.3|106061.3|106087.3|106062.3|106084.4|106059.4|14
1740505350000|2025-02-25 17:42:30|106086.2|106061.2|106089.7|106064.7|106091.1|106066.1|106086.1|106061.1|9
1740505360000|2025-02-25 17:42:40|106088.5|106063.5|106089.7|106064.7|106089.7|106064.7|106087.5|106062.5|10
1740505370000|2025-02-25 17:42:50|106091.7|106066.7|106085.5|106060.5|106091.7|106066.7|106085.5|106060.5|16
1740505380000|2025-02-25 17:43:00|106086.1|106061.1|106086.7|106061.7|106088.7|106063.7|106086.1|106061.1|14
1740505390000|2025-02-25 17:43:10|106085.3|106060.3|106084.9|106059.9|106089|106064|106084.8|106059.8|23
1740505400000|2025-02-25 17:43:20|106083.7|106058.7|106086.4|106061.4|106087.5|106062.5|106083.7|106058.7|14
1740505410000|2025-02-25 17:43:30|106084.3|106059.3|106081|106056|106084.3|106059.3|106079.9|106054.9|6
1740505420000|2025-02-25 17:43:40|106078.3|106053.3|106095.6|106045.6|106095.6|106053.3|106078.3|106043.6|9
1740505430000|2025-02-25 17:43:50|106094.8|106044.8|106093.6|106043.6|106095.6|106045.6|106091.6|106041.6|17
1740505440000|2025-02-25 17:44:00|106094.4|106044.4|106096.8|106046.8|106096.8|106046.8|106093.6|106043.6|11
1740505450000|2025-02-25 17:44:10|106096.1|106046.1|106095.8|106045.8|106096.8|106046.8|106094.4|106044.4|7
1740505460000|2025-02-25 17:44:20|106098.1|106048.1|106083.9|106058.9|106098.1|106062.3|106083.9|106048.1|5
1740505470000|2025-02-25 17:44:30|106085.1|106060.1|106086.4|106061.4|106089.1|106064.1|106083.8|106058.8|7
1740505480000|2025-02-25 17:44:40|106087.7|106062.7|106087.4|106062.4|106092.8|106067.8|106084.6|106059.6|23
1740505490000|2025-02-25 17:44:50|106088.5|106063.5|106089|106064|106089|106064|106083.8|106058.8|21
1740505500000|2025-02-25 17:45:00|106088.1|106063.1|106094.7|106069.7|106094.7|106069.7|106086.6|106061.6|17
1740505510000|2025-02-25 17:45:10|106091.5|106066.5|106089.2|106064.2|106094.1|106069.1|106089.2|106064.2|23
1740505520000|2025-02-25 17:45:20|106088.7|106063.7|106084.3|106059.3|106089.9|106064.9|106084.3|106059.3|7
1740505530000|2025-02-25 17:45:30|106084.8|106059.8|106075.8|106050.8|106084.8|106059.8|106074.3|106049.3|16
1740505540000|2025-02-25 17:45:40|106077|106052|106085|106060|106085|106060|106076|106051|18
1740505550000|2025-02-25 17:45:50|106084.3|106059.3|106083.5|106058.5|106084.3|106059.3|106083|106058|4
1740505560000|2025-02-25 17:46:00|106082.3|106057.3|106083.5|106058.5|106084.6|106059.6|106082.3|106057.3|10
1740505570000|2025-02-25 17:46:10|106082.4|106057.4|106071.1|106046.1|106082.4|106057.4|106068.9|106043.9|14
1740505580000|2025-02-25 17:46:20|106072.1|106047.1|106067.5|106042.5|106076.3|106051.3|106067.5|106042.5|7
1740505590000|2025-02-25 17:46:30|106070.6|106045.6|106077.3|106052.3|106077.7|106052.7|106069.2|106044.2|24
1740505600000|2025-02-25 17:46:40|106075.5|106050.5|106080|106055|106083.1|106058.1|106075.5|106050.5|13
1740505610000|2025-02-25 17:46:50|106078.8|106053.8|106079.6|106054.6|106082.3|106057.3|106078.5|106053.5|16
1740505620000|2025-02-25 17:47:00|106078.5|106053.5|106078.1|106053.1|106080.5|106055.5|106072.2|106047.2|17
1740505630000|2025-02-25 17:47:10|106079.8|106054.8|106083.9|106058.9|106085.7|106060.7|106077|106052|26
1740505640000|2025-02-25 17:47:20|106081.3|106056.3|106082.4|106057.4|106084.3|106059.3|106080|106055|31
1740505650000|2025-02-25 17:47:30|106084.3|106059.3|106074.1|106049.1|106084.4|106059.4|106074.1|106049.1|11
1740505660000|2025-02-25 17:47:40|106072.9|106047.9|106070.7|106045.7|106075.1|106050.1|106068.9|106043.9|20
1740505670000|2025-02-25 17:47:50|106069.4|106044.4|106064.5|106039.5|106069.9|106044.9|106064.5|106039.5|21
1740505680000|2025-02-25 17:48:00|106065.9|106040.9|106066.2|106041.2|106071|106046|106064.5|106039.5|16
1740505690000|2025-02-25 17:48:10|106067.4|106042.4|106067.1|106042.1|106068.4|106043.4|106065.9|106040.9|23
1740505700000|2025-02-25 17:48:20|106068.3|106043.3|106065.9|106040.9|106069.7|106044.7|106065.9|106040.9|22
1740505710000|2025-02-25 17:48:30|106066.1|106041.1|106064.7|106039.7|106067.3|106042.3|106064.6|106039.6|11
1740505720000|2025-02-25 17:48:40|106065.9|106040.9|106066.5|106041.5|106069.7|106044.7|106065.3|106040.3|21
1740505730000|2025-02-25 17:48:50|106067|106042|106066.9|106041.9|106067.5|106042.5|106066.2|106041.2|10
1740505740000|2025-02-25 17:49:00|106066.4|106041.4|106065.4|106040.4|106068.7|106043.7|106065.4|106040.4|9
1740505750000|2025-02-25 17:49:10|106066.2|106041.2|106065.3|106040.3|106068.5|106043.5|106064.2|106039.2|15
1740505760000|2025-02-25 17:49:20|106068.4|106043.4|106060.3|106035.3|106068.4|106043.4|106060.3|106035.3|10
1740505770000|2025-02-25 17:49:30|106060.9|106035.9|106059.5|106034.5|106061.7|106036.7|106059.3|106034.3|11
1740505780000|2025-02-25 17:49:40|106060.5|106035.5|106061.1|106036.1|106061.8|106036.8|106060.5|106035.5|5
1740505790000|2025-02-25 17:49:50|106060|106035|106061.9|106036.9|106061.9|106036.9|106059.2|106034.2|13
1740505800000|2025-02-25 17:50:00|106060.7|106035.7|106063.3|106038.3|106063.3|106038.3|106058.5|106033.5|20
1740505810000|2025-02-25 17:50:10|106065.4|106040.4|106057.7|106032.7|106065.4|106040.4|106057.5|106032.5|16
1740505820000|2025-02-25 17:50:20|106058|106033|106058|106033|106058|106033|106057.5|106032.5|13
1740505830000|2025-02-25 17:50:30|106056.3|106031.3|106062.2|106037.2|106063.9|106038.9|106055.6|106030.6|25
1740505840000|2025-02-25 17:50:40|106063.4|106038.4|106059.6|106034.6|106063.4|106038.4|106057.3|106032.3|25
1740505850000|2025-02-25 17:50:50|106058.4|106033.4|106066.3|106041.3|106067.6|106042.6|106057.4|106032.4|33
1740505860000|2025-02-25 17:51:00|106065.4|106040.4|106060.7|106035.7|106067.3|106042.3|106059.9|106034.9|25
1740505870000|2025-02-25 17:51:10|106059.9|106034.9|106056.9|106031.9|106059.9|106034.9|106056.9|106031.9|7
1740505880000|2025-02-25 17:51:20|106055.9|106030.9|106058.5|106033.5|106065.4|106040.4|106055.9|106030.9|24
1740505890000|2025-02-25 17:51:30|106057.8|106032.8|106061.3|106036.3|106061.3|106036.3|106057.4|106032.4|13
1740505900000|2025-02-25 17:51:40|106060.2|106035.2|106057.1|106032.1|106060.8|106035.8|106057.1|106032.1|11
1740505910000|2025-02-25 17:51:50|106058.4|106033.4|106060.8|106035.8|106065.6|106040.6|106057.3|106032.3|19
1740505920000|2025-02-25 17:52:00|106058.1|106033.1|106061.4|106036.4|106066.9|106041.9|106057.1|106032.1|39
1740505930000|2025-02-25 17:52:10|106062.7|106037.7|106059.1|106034.1|106067.3|106042.3|106059.1|106034.1|37
1740505940000|2025-02-25 17:52:20|106057.8|106032.8|106059|106034|106061.6|106036.6|106057.1|106032.1|18
1740505950000|2025-02-25 17:52:30|106059.8|106034.8|106063.1|106038.1|106066.6|106041.6|106059|106034|30
1740505960000|2025-02-25 17:52:40|106065.3|106040.3|106057.9|106032.9|106066.1|106041.1|106056.6|106031.6|23
1740505970000|2025-02-25 17:52:50|106059.7|106034.7|106073.9|106048.9|106075.9|106050.9|106059.7|106034.7|30
1740505980000|2025-02-25 17:53:00|106073.6|106048.6|106078.9|106053.9|106080.7|106055.7|106070.6|106045.6|38
1740505990000|2025-02-25 17:53:10|106077.6|106052.6|106078.5|106053.5|106079.9|106054.9|106073.9|106048.9|32
1740506000000|2025-02-25 17:53:20|106077.5|106052.5|106074.6|106049.6|106079.2|106054.2|106073.4|106048.4|20
1740506010000|2025-02-25 17:53:30|106076.2|106051.2|106075.2|106050.2|106077.4|106052.4|106074.4|106049.4|14
1740506020000|2025-02-25 17:53:40|106074.7|106049.7|106070.6|106045.6|106077|106052|106070.6|106045.6|31
1740506030000|2025-02-25 17:53:50|106067.4|106042.4|106067.9|106042.9|106071.6|106046.6|106067.4|106042.4|20
1740506040000|2025-02-25 17:54:00|106070.9|106045.9|106068.9|106043.9|106073.3|106048.3|106068.9|106043.9|29
1740506050000|2025-02-25 17:54:10|106070.2|106045.2|106066.8|106041.8|106073.9|106048.9|106066.3|106041.3|29
1740506060000|2025-02-25 17:54:20|106069.1|106044.1|106071.2|106046.2|106072.2|106047.2|106067.1|106042.1|23
1740506070000|2025-02-25 17:54:30|106071.4|106046.4|106070.2|106045.2|106072.1|106047.1|106066|106041|21
1740506080000|2025-02-25 17:54:40|106068|106043|106070.6|106045.6|106076.4|106051.4|106067.5|106042.5|24
1740506090000|2025-02-25 17:54:50|106073.7|106048.7|106072.1|106047.1|106074.6|106049.6|106070.9|106045.9|32
1740506100000|2025-02-25 17:55:00|106069.6|106044.6|106064.4|106039.4|106073.3|106048.3|106064.4|106039.4|43
1740506110000|2025-02-25 17:55:10|106064.9|106039.9|106066.4|106041.4|106069.9|106044.9|106064.9|106039.9|21
1740506120000|2025-02-25 17:55:20|106065.6|106040.6|106068.1|106043.1|106069.2|106044.2|106065.6|106040.6|22
1740506130000|2025-02-25 17:55:30|106065.9|106040.9|106065|106040|106067.9|106042.9|106064.4|106039.4|21
1740506140000|2025-02-25 17:55:40|106063.9|106038.9|106062.8|106037.8|106063.9|106038.9|106058.3|106033.3|7
1740506150000|2025-02-25 17:55:50|106060.4|106035.4|106056.1|106031.1|106064.3|106039.3|106056.1|106031.1|20
1740506160000|2025-02-25 17:56:00|106054.7|106029.7|106050.4|106025.4|106055.2|106030.2|106047.1|106022.1|30
1740506170000|2025-02-25 17:56:10|106051.6|106026.6|106060.7|106035.7|106064.8|106039.8|106051.6|106026.6|19
1740506180000|2025-02-25 17:56:20|106062.9|106037.9|106060.8|106035.8|106062.9|106037.9|106053.7|106028.7|19
1740506190000|2025-02-25 17:56:30|106057|106032|106058.1|106033.1|106062.2|106037.2|106054.3|106029.3|22
1740506200000|2025-02-25 17:56:40|106062.2|106037.2|106068.7|106043.7|106071.9|106046.9|106058.7|106033.7|24
1740506210000|2025-02-25 17:56:50|106066.2|106041.2|106060.7|106035.7|106068.5|106043.5|106058.6|106033.6|19
1740506220000|2025-02-25 17:57:00|106061.7|106036.7|106056.1|106031.1|106066.9|106041.9|106054.1|106029.1|20
1740506230000|2025-02-25 17:57:10|106054.6|106029.6|106056.4|106031.4|106056.4|106031.4|106052.4|106027.4|14
1740506240000|2025-02-25 17:57:20|106054.4|106029.4|106053.9|106028.9|106058.7|106033.7|106051.1|106026.1|19
1740506250000|2025-02-25 17:57:30|106054.4|106029.4|106048.7|106023.7|106054.4|106029.4|106048.2|106023.2|19
1740506260000|2025-02-25 17:57:40|106047.2|106022.2|106044.9|106019.9|106049|106024|106044.9|106019.9|6
1740506270000|2025-02-25 17:57:50|106044.4|106019.4|106043.7|106018.7|106044.4|106019.4|106041.5|106016.5|23
1740506280000|2025-02-25 17:58:00|106045.7|106020.7|106041.5|106016.5|106045.7|106020.7|106041.5|106016.5|9
1740506290000|2025-02-25 17:58:10|106044.6|106019.6|106039.6|106014.6|106044.6|106019.6|106039.6|106014.6|5
1740506300000|2025-02-25 17:58:20|106040.8|106015.8|106043.2|106018.2|106044.4|106019.4|106040.4|106015.4|6
1740506310000|2025-02-25 17:58:30|106042|106017|106042|106017|106042.4|106017.4|106042|106017|3
1740506320000|2025-02-25 17:58:40|106040.7|106015.7|106041.1|106016.1|106041.1|106016.1|106039.9|106014.9|3
1740506330000|2025-02-25 17:58:50|106042.4|106017.4|106040.8|106015.8|106044.4|106019.4|106040.1|106015.1|13
1740506340000|2025-02-25 17:59:00|106039.6|106014.6|106038.9|106013.9|106045|106020|106038.6|106013.6|20
1740506350000|2025-02-25 17:59:10|106041.8|106016.8|106038.6|106013.6|106041.8|106016.8|106038.5|106013.5|9
1740506360000|2025-02-25 17:59:20|106039.8|106014.8|106043.3|106018.3|106045.7|106020.7|106038.5|106013.5|14
1740506370000|2025-02-25 17:59:30|106042|106017|106038.7|106013.7|106042|106017|106037.6|106012.6|12
1740506380000|2025-02-25 17:59:40|106038.3|106013.3|106037.2|106012.2|106042.5|106017.5|106037.1|106012.1|16
1740506390000|2025-02-25 17:59:50|106037.7|106012.7|106036.6|106011.6|106039.4|106014.4|106033.4|106008.4|21
1740506400000|2025-02-25 18:00:00|106036.8|106011.8|106034|106009|106037.6|106012.6|106032.4|106007.4|16
1740506410000|2025-02-25 18:00:10|106034.8|106009.8|106033.2|106008.2|106037|106012|106030.7|106005.7|16
1740506420000|2025-02-25 18:00:20|106030.3|106005.3|106036.4|105986.4|106038.3|106005.3|106019.9|105986.4|27
1740506430000|2025-02-25 18:00:30|106037.5|105987.5|106035.8|105985.8|106037.8|105987.8|106035.8|105985.8|7
1740506440000|2025-02-25 18:00:40|106035.6|105985.6|106023.9|105998.9|106035.6|105998.9|106020.3|105982.3|11
1740506450000|2025-02-25 18:00:50|106022.4|105997.4|106022.4|105997.4|106023.5|105998.5|106021.8|105996.8|10
1740506460000|2025-02-25 18:01:00|106021.2|105996.2|106024.6|105999.6|106025.3|106000.3|106019.5|105994.5|8
1740506470000|2025-02-25 18:01:10|106023.5|105998.5|106022.5|105997.5|106023.5|105998.5|106021.8|105996.8|6
1740506480000|2025-02-25 18:01:20|106022.7|105997.7|106026|106001|106026.7|106001.7|106021.8|105996.8|16
1740506490000|2025-02-25 18:01:30|106023.5|105998.5|106019.6|105994.6|106026|106001|106019.6|105994.6|14
1740506500000|2025-02-25 18:01:40|106020.5|105995.5|106018.3|105993.3|106020.5|105995.5|106016.2|105991.2|9
1740506510000|2025-02-25 18:01:50|106017.1|105992.1|106017|105992|106017.9|105992.9|106015.4|105990.4|9
1740506520000|2025-02-25 18:02:00|106015|105990|106020.4|105995.4|106020.4|105995.4|106015|105990|12
1740506540000|2025-02-25 18:02:20|106019.1|105994.1|106006.1|105981.1|106019.1|105994.1|106003.8|105978.8|26
1740506550000|2025-02-25 18:02:30|106007.3|105982.3|106003.3|105978.3|106008.8|105983.8|106003.3|105978.3|13
1740506560000|2025-02-25 18:02:40|106005.5|105980.5|106004.6|105979.6|106005.5|105980.5|106000.4|105975.4|6
1740506570000|2025-02-25 18:02:50|106006.4|105981.4|106000.8|105975.8|106006.4|105981.4|105998.8|105973.8|22
1740506580000|2025-02-25 18:03:00|106001.3|105976.3|106003.1|105978.1|106003.1|105978.1|105997.6|105972.6|13
1740506590000|2025-02-25 18:03:10|106001.8|105976.8|105995.6|105970.6|106001.8|105976.8|105991|105966|20
1740506600000|2025-02-25 18:03:20|105996.2|105971.2|106007.9|105982.9|106009.7|105984.7|105995|105970|23
1740506610000|2025-02-25 18:03:30|106007.2|105982.2|106005.4|105980.4|106007.6|105982.6|106001.6|105976.6|20
1740506620000|2025-02-25 18:03:40|106004.5|105979.5|105995.4|105970.4|106005|105980|105994.2|105969.2|15
1740506630000|2025-02-25 18:03:50|105996.4|105971.4|105982.7|105957.7|105996.4|105971.4|105982.7|105957.7|12
1740506640000|2025-02-25 18:04:00|105985.2|105960.2|105980.4|105955.4|105985.2|105960.2|105979.2|105954.2|7
1740506650000|2025-02-25 18:04:10|105979|105954|105978.2|105953.2|105983.7|105958.7|105978.2|105953.2|7
1740506660000|2025-02-25 18:04:20|105979.4|105954.4|105979.4|105954.4|105987.8|105962.8|105979.4|105954.4|14
1740506670000|2025-02-25 18:04:30|105980.3|105955.3|105982.5|105957.5|105983.8|105958.8|105980.3|105955.3|7
1740506680000|2025-02-25 18:04:40|105981.3|105956.3|105979.2|105954.2|105983.7|105958.7|105974.6|105949.6|11
1740506690000|2025-02-25 18:04:50|105974.4|105949.4|105976|105951|105982|105953.5|105969|105932|23
1740506700000|2025-02-25 18:05:00|105974.8|105949.8|105975.4|105950.4|105977.5|105952.5|105973.2|105948.2|15
1740506710000|2025-02-25 18:05:10|105973.7|105948.7|105978.5|105953.5|105978.5|105953.5|105972.2|105947.2|8
1740506720000|2025-02-25 18:05:20|105982|105957|105976.1|105951.1|105982.1|105957.1|105975.2|105950.2|19
1740506730000|2025-02-25 18:05:30|105977.2|105952.2|105977.2|105952.2|105977.2|105952.2|105977.2|105952.2|1
1740506740000|2025-02-25 18:05:40|105976.1|105951.1|105971.1|105946.1|105976.1|105951.1|105969.1|105944.1|7
1740506750000|2025-02-25 18:05:50|105972.5|105947.5|105969.2|105944.2|105972.5|105947.5|105966|105941|4
1740506760000|2025-02-25 18:06:00|105967|105942|105966.4|105941.4|105968.5|105943.5|105962.3|105937.3|18
1740506780000|2025-02-25 18:06:20|105966.8|105941.8|105965.2|105940.2|105967|105942|105958|105933|15
1740506790000|2025-02-25 18:06:30|105962.6|105937.6|105961.9|105936.9|105965.5|105940.5|105960.9|105935.9|20
1740506800000|2025-02-25 18:06:40|105957.5|105932.5|105957|105932|105958.2|105933.2|105953.8|105928.8|17
1740506810000|2025-02-25 18:06:50|105956.1|105931.1|105962.8|105937.8|105963|105938|105956.1|105931.1|13
1740506820000|2025-02-25 18:07:00|105967.8|105942.8|105972.8|105947.8|105972.8|105947.8|105967.8|105942.8|7
1740506830000|2025-02-25 18:07:10|105974.1|105949.1|105978|105953|105978|105953|105974.1|105949.1|7
1740506840000|2025-02-25 18:07:20|105978.7|105953.7|105985.4|105960.4|105987.6|105962.6|105978.7|105953.7|29
1740506850000|2025-02-25 18:07:30|105985.2|105960.2|105985.1|105960.1|105987.6|105962.6|105984.3|105959.3|11
1740506860000|2025-02-25 18:07:40|105985.4|105960.4|105994.4|105969.4|105994.9|105969.9|105985.4|105960.4|22
1740506870000|2025-02-25 18:07:50|105993.2|105968.2|105993.2|105968.2|105994.8|105969.8|105992.2|105967.2|16
1740506880000|2025-02-25 18:08:00|105992.4|105967.4|105995.8|105970.8|105997.5|105972.5|105991.7|105966.7|10
1740506890000|2025-02-25 18:08:10|105996.6|105971.6|106000.7|105975.7|106000.7|105975.7|105995|105970|12
1740506900000|2025-02-25 18:08:20|105999.9|105974.9|106003.3|105978.3|106003.8|105978.8|105998.5|105973.5|23
1740506910000|2025-02-25 18:08:30|106002.4|105977.4|106003.4|105978.4|106003.4|105978.4|105988.6|105963.6|25
1740506920000|2025-02-25 18:08:40|106005.2|105980.2|105998.4|105973.4|106005.2|105980.2|105997.3|105972.3|12
1740506930000|2025-02-25 18:08:50|106000.1|105975.1|106004.4|105979.4|106004.4|105979.4|105998.4|105973.4|8
1740506940000|2025-02-25 18:09:00|106004.1|105979.1|106005.5|105980.5|106006.2|105981.2|106004.1|105979.1|5
1740506950000|2025-02-25 18:09:10|106005.4|105980.4|106010|105985|106014.7|105989.7|106005.4|105980.4|15
1740506960000|2025-02-25 18:09:20|106008.8|105983.8|106012.9|105987.9|106013.7|105988.7|106008.8|105983.8|11
1740506970000|2025-02-25 18:09:30|106013.7|105988.7|106012.9|105987.9|106013.7|105988.7|106012.9|105987.9|8
1740506980000|2025-02-25 18:09:40|106011.2|105986.2|106014.9|105989.9|106014.9|105989.9|106009.8|105984.8|4
1740506990000|2025-02-25 18:09:50|106013.2|105988.2|106009.6|105984.6|106013.2|105988.2|106009.4|105984.4|6
1740507000000|2025-02-25 18:10:00|106008.4|105983.4|105995.6|105970.6|106010.2|105985.2|105994|105969|23
1740507010000|2025-02-25 18:10:10|105996.5|105971.5|105996.5|105971.5|105996.5|105971.5|105996.5|105971.5|1
1740507020000|2025-02-25 18:10:20|105998.7|105973.7|106004.7|105979.7|106005.3|105980.3|105998.7|105973.7|19
1740507030000|2025-02-25 18:10:30|106003.9|105978.9|106005.9|105980.9|106005.9|105980.9|106003.9|105978.9|3
1740507040000|2025-02-25 18:10:40|106004.5|105979.5|106000|105975|106005|105980|105997|105972|15
1740507050000|2025-02-25 18:10:50|105998.2|105973.2|105989.4|105964.4|105998.2|105973.2|105988|105963|20
1740507060000|2025-02-25 18:11:00|105990.7|105965.7|105990.9|105965.9|105992.6|105967.6|105989.2|105964.2|10
1740507070000|2025-02-25 18:11:10|105990.2|105965.2|105992.4|105967.4|105993.4|105968.4|105985.3|105960.3|29
1740507080000|2025-02-25 18:11:20|105993|105968|106000.9|105975.9|106001.9|105976.9|105993|105968|23
1740507090000|2025-02-25 18:11:30|106002.1|105977.1|106002.9|105977.9|106007.3|105982.3|106000.4|105975.4|19
1740507100000|2025-02-25 18:11:40|106001.9|105976.9|106003.1|105978.1|106004.5|105979.5|106001.9|105976.9|23
1740507110000|2025-02-25 18:11:50|106004.4|105979.4|106001.9|105976.9|106004.7|105979.7|106000|105975|13
1740507120000|2025-02-25 18:12:00|106003.1|105978.1|106017.8|105967.8|106020.6|105979.8|106003.1|105967.8|21
1740507130000|2025-02-25 18:12:10|106006.2|105981.2|106007.5|105982.5|106009|105984|106005.4|105980.4|22
1740507140000|2025-02-25 18:12:20|106009|105984|106005.8|105980.8|106009|105984|106002.4|105977.4|24
1740507150000|2025-02-25 18:12:30|106004.6|105979.6|106003.3|105978.3|106007.3|105982.3|106003.3|105978.3|25
1740507160000|2025-02-25 18:12:40|106004.8|105979.8|106003.3|105978.3|106005.2|105980.2|106003.3|105978.3|7
1740507170000|2025-02-25 18:12:50|106004|105979|105997.1|105972.1|106004.8|105979.8|105995.9|105970.9|16
1740507180000|2025-02-25 18:13:00|105997.4|105972.4|105997.9|105972.9|105999.4|105974.4|105992.8|105967.8|20
1740507190000|2025-02-25 18:13:10|105998.1|105973.1|105997.9|105972.9|105998.1|105973.1|105997.1|105972.1|6
1740507200000|2025-02-25 18:13:20|105997.1|105972.1|105987.7|105962.7|105997.6|105972.6|105987.7|105962.7|20
1740507210000|2025-02-25 18:13:30|105988.9|105963.9|105988.9|105963.9|105988.9|105963.9|105988.9|105963.9|1
1740507220000|2025-02-25 18:13:40|105989.8|105964.8|105994.5|105969.5|105995.5|105970.5|105989.8|105964.8|12
1740507230000|2025-02-25 18:13:50|105992.7|105967.7|105990.3|105965.3|105996|105971|105989|105964|9
1740507240000|2025-02-25 18:14:00|105992|105967|105998.1|105973.1|106000|105975|105992|105967|12
1740507250000|2025-02-25 18:14:10|105998.4|105973.4|105998.1|105973.1|105998.9|105973.9|105998.1|105973.1|4
1740507260000|2025-02-25 18:14:20|105999.3|105974.3|106005.9|105980.9|106021.9|105981.9|105999.2|105967.7|14
1740507270000|2025-02-25 18:14:30|106005.5|105980.5|106009.2|105984.2|106012.5|105987.5|106005.5|105980.5|22
1740507280000|2025-02-25 18:14:40|106008.7|105983.7|106008.8|105983.8|106016.4|105991.4|106008.7|105983.7|22
1740507290000|2025-02-25 18:14:50|106007.6|105982.6|106010.3|105985.3|106015.5|105990.5|106006.8|105981.8|41
1740507300000|2025-02-25 18:15:00|106013.7|105988.7|106016.1|105991.1|106017.4|105992.4|106010.2|105985.2|30
1740507310000|2025-02-25 18:15:10|106013.1|105988.1|106031.7|105981.7|106034.2|105998.1|106013.1|105981.4|28
1740507320000|2025-02-25 18:15:20|106033.8|105983.8|106019.6|105994.6|106034.7|105997.7|106016.1|105982.1|22
1740507330000|2025-02-25 18:15:30|106016.1|105991.1|106016|105991|106021.3|105996.3|106014.6|105989.6|13
1740507340000|2025-02-25 18:15:40|106017.7|105992.7|106010.2|105985.2|106031.9|105992.7|106009.4|105980.6|17
1740507350000|2025-02-25 18:15:50|106008.7|105983.7|106009.2|105984.2|106009.2|105984.2|106003.1|105978.1|10
1740507360000|2025-02-25 18:16:00|106006.4|105981.4|106001.6|105976.6|106010.5|105985.5|106000.4|105975.4|13
1740507370000|2025-02-25 18:16:10|106000.3|105975.3|105995.1|105970.1|106000.3|105975.3|105995.1|105970.1|3
1740507380000|2025-02-25 18:16:20|105995.8|105970.8|105996.6|105971.6|106016.5|105980.9|105993.6|105956|23
1740507390000|2025-02-25 18:16:30|106010.3|105960.3|105987.5|105962.5|106010.3|105966.9|105987.5|105950.9|15
1740507400000|2025-02-25 18:16:40|105986.2|105961.2|105993.3|105968.3|105995|105970|105985.6|105960.6|12
1740507410000|2025-02-25 18:16:50|105992.1|105967.1|105995.5|105970.5|105996.9|105971.9|105992.1|105967.1|19
1740507420000|2025-02-25 18:17:00|105996.3|105971.3|105996.6|105971.6|106012.1|105973.3|105993.1|105960.8|16
1740507430000|2025-02-25 18:17:10|106010.6|105960.6|105999.5|105974.5|106010.6|105975.8|105993.2|105957.7|24
1740507440000|2025-02-25 18:17:20|106005.3|105980.3|106004.3|105979.3|106007.3|105982.3|106000.7|105975.7|25
1740507450000|2025-02-25 18:17:30|106004.8|105979.8|106004.8|105979.8|106004.8|105979.8|106004.8|105979.8|1
1740507460000|2025-02-25 18:17:40|106006.1|105981.1|106013|105963|106013.9|105985.7|105998.7|105962.4|17
1740507470000|2025-02-25 18:17:50|106014.4|105964.4|106002.9|105977.9|106014.4|105982.5|106001.4|105964.4|19
1740507480000|2025-02-25 18:18:00|106002.1|105977.1|106001|105976|106015.1|105980.1|106001|105961.9|23
1740507490000|2025-02-25 18:18:10|106002.5|105977.5|106015|105965|106016.1|105977.6|105998.9|105964.6|17
1740507500000|2025-02-25 18:18:20|106016.1|105966.1|106008.8|105983.8|106016.1|105989|106003.4|105965|38
1740507510000|2025-02-25 18:18:30|106010|105985|106017.7|105992.7|106019.5|105994.5|106008.9|105983.9|38
1740507520000|2025-02-25 18:18:40|106014.2|105989.2|106012.3|105987.3|106020.5|105995.5|106012.3|105987.3|44
1740507530000|2025-02-25 18:18:50|106011.1|105986.1|106013.9|105988.9|106020.3|105995.3|106010.7|105985.7|35
1740507540000|2025-02-25 18:19:00|106012.9|105987.9|106007.3|105982.3|106014.9|105989.9|106005.9|105980.9|38
1740507550000|2025-02-25 18:19:10|106008.6|105983.6|106011.7|105986.7|106016.2|105991.2|106008.6|105983.6|23
1740507560000|2025-02-25 18:19:20|106013.7|105988.7|106032|105982|106032.1|105992.2|106009.8|105980|43
1740507570000|2025-02-25 18:19:30|106030.8|105980.8|106026.7|106001.7|106036.2|106002.7|106019.7|105979.5|39
1740507580000|2025-02-25 18:19:40|106034.4|105984.4|106031.6|105981.6|106034.4|105984.4|106030.4|105980.4|7
1740507590000|2025-02-25 18:19:50|106032.8|105982.8|106030.4|105980.4|106032.8|105982.8|106029.6|105979.6|4
1740507600000|2025-02-25 18:20:00|106031.4|105981.4|106032.6|105982.6|106033.4|105983.4|106031.4|105981.4|4
1740507610000|2025-02-25 18:20:10|106031.4|105981.4|106029.2|105979.2|106032.8|105982.8|106027.5|105977.5|23
1740507620000|2025-02-25 18:20:20|106030.3|105980.3|106028.7|105978.7|106031|105981|106026.1|105976.1|19
1740507630000|2025-02-25 18:20:30|106027.4|105977.4|106031.4|105981.4|106034|105984|106026|105976|36
1740507640000|2025-02-25 18:20:40|106028.6|105978.6|106034.2|105984.2|106034.2|105991.7|106016.7|105976|15
1740507650000|2025-02-25 18:20:50|106035.5|105985.5|106026|105976|106035.5|105985.5|106026|105976|5
1740507660000|2025-02-25 18:21:00|106017.1|105992.1|106013.4|105988.4|106017.1|105992.1|106011.5|105986.5|18
1740507670000|2025-02-25 18:21:10|106012.2|105987.2|106013.4|105988.4|106014.8|105989.8|106010.8|105985.8|14
1740507680000|2025-02-25 18:21:20|106015|105990|106012.1|105987.1|106016|105991|106012.1|105987.1|7
1740507690000|2025-02-25 18:21:30|106011.3|105986.3|106012|105987|106013.8|105988.8|106011.3|105986.3|5
1740507700000|2025-02-25 18:21:40|106013.6|105988.6|106012.1|105987.1|106013.8|105988.8|106012|105987|6
1740507710000|2025-02-25 18:21:50|106014.6|105989.6|106013.7|105988.7|106030.5|105997.2|106013.7|105980.5|19
1740507720000|2025-02-25 18:22:00|106014.7|105989.7|106018.1|105993.1|106023.2|105998.2|106013.7|105988.7|11
1740507730000|2025-02-25 18:22:10|106020.2|105995.2|106043|105993|106043.7|105996.5|106018.1|105986.1|21
1740507740000|2025-02-25 18:22:20|106042.4|105992.4|106035.3|105985.3|106042.4|105992.4|106028.2|105978.2|21
1740507750000|2025-02-25 18:22:30|106034.1|105984.1|106043.7|105993.7|106047.3|105997.3|106034.1|105984.1|31
1740507760000|2025-02-25 18:22:40|106045.2|105995.2|106043.8|105993.8|106047.6|105997.6|106041.6|105991.6|20
1740507770000|2025-02-25 18:22:50|106046.7|105996.7|106044.4|105994.4|106051.3|106001.3|106042.1|105992.1|19
1740507780000|2025-02-25 18:23:00|106045.2|105995.2|106040.6|105990.6|106047.6|105997.6|106040.6|105990.6|15
1740507790000|2025-02-25 18:23:10|106051.4|106001.4|106043.2|105993.2|106053.2|106003.2|106041.2|105991.2|28
1740507800000|2025-02-25 18:23:20|106045.3|105995.3|106039|105989|106047.1|105997.1|106039|105989|29
1740507810000|2025-02-25 18:23:30|106037.1|105987.1|106038.4|105988.4|106043.9|105993.9|106037.1|105987.1|20
1740507820000|2025-02-25 18:23:40|106040.5|105990.5|106036.4|105986.4|106044.9|105994.9|106030.5|105980.5|22
1740507830000|2025-02-25 18:23:50|106039.3|105989.3|106039.9|105989.9|106039.9|105989.9|106030.6|105980.6|10
1740507840000|2025-02-25 18:24:00|106035.1|105985.1|106023.4|105973.4|106038.5|105988.5|106020.1|105970.1|33
1740507850000|2025-02-25 18:24:10|106023.6|105973.6|106024.5|105974.5|106026.2|105976.2|106023.6|105973.6|13
1740507860000|2025-02-25 18:24:20|106022.4|105972.4|106022.5|105972.5|106024.9|105974.9|106021.1|105971.1|9
1740507870000|2025-02-25 18:24:30|106021.6|105971.6|106019.5|105969.5|106021.6|105971.6|106019.5|105969.5|2
1740507880000|2025-02-25 18:24:40|106017.1|105967.1|106018.6|105968.6|106020.6|105970.6|106017.1|105967.1|6
1740507890000|2025-02-25 18:24:50|106020.6|105970.6|106020.7|105970.7|106021.5|105971.5|106018.2|105968.2|7
1740507900000|2025-02-25 18:25:00|106021.8|105971.8|106027.9|105977.9|106030.6|105980.6|106021.8|105971.8|20
1740507910000|2025-02-25 18:25:10|106029.2|105979.2|106024.5|105974.5|106033.3|105983.3|106024.5|105974.5|16
1740507920000|2025-02-25 18:25:20|106028|105978|106028.4|105978.4|106028.4|105978.4|106024.5|105974.5|6
1740507930000|2025-02-25 18:25:30|106025.3|105975.3|106022.2|105972.2|106028.4|105978.4|106022.2|105972.2|7
1740507940000|2025-02-25 18:25:40|106024.8|105974.8|106021.3|105971.3|106027.5|105977.5|106021.3|105971.3|6
1740507950000|2025-02-25 18:25:50|106023.9|105973.9|106021.7|105971.7|106027.4|105977.4|106021.7|105971.7|4
1740507960000|2025-02-25 18:26:00|106020.9|105970.9|106018.5|105968.5|106020.9|105970.9|106018.5|105968.5|3
1740507970000|2025-02-25 18:26:10|106021.6|105971.6|106014.4|105964.4|106021.6|105971.6|106012.2|105962.2|7
1740507980000|2025-02-25 18:26:20|106012.3|105962.3|106015.1|105965.1|106017.7|105967.7|106012.3|105962.3|11
1740507990000|2025-02-25 18:26:30|106015.8|105965.8|106016.7|105966.7|106020.1|105970.1|106015.8|105965.8|12
1740508000000|2025-02-25 18:26:40|106017.4|105967.4|106016.7|105966.7|106017.4|105967.4|106016.7|105966.7|2
1740508010000|2025-02-25 18:26:50|106017.7|105967.7|106018.4|105968.4|106021.6|105971.6|106016.1|105966.1|9
1740508020000|2025-02-25 18:27:00|106019|105969|106023.4|105973.4|106024.9|105974.9|106016.1|105966.1|13
1740508030000|2025-02-25 18:27:10|106024|105974|106021.4|105971.4|106028|105978|106020.4|105970.4|12
1740508040000|2025-02-25 18:27:20|106022.7|105972.7|106017.4|105967.4|106026.4|105976.4|106017.4|105967.4|7
1740508060000|2025-02-25 18:27:40|106016.2|105966.2|106023.8|105973.8|106024.6|105974.6|106016.2|105966.2|13
1740508070000|2025-02-25 18:27:50|106021.5|105971.5|106023.7|105973.7|106030.7|105980.7|106018.6|105968.6|25
1740508080000|2025-02-25 18:28:00|106024.4|105974.4|106025.5|105975.5|106026.4|105976.4|106018.2|105968.2|18
1740508090000|2025-02-25 18:28:10|106025.8|105975.8|106025.1|105975.1|106029.2|105979.2|106023.5|105973.5|22
1740508100000|2025-02-25 18:28:20|106025.7|105975.7|106029.2|105979.2|106030.9|105980.9|106024|105974|19
1740508110000|2025-02-25 18:28:30|106028.1|105978.1|106032.3|105982.3|106034.8|105984.8|106025.7|105975.7|17
1740508120000|2025-02-25 18:28:40|106044.2|105994.2|106038.2|105988.2|106047.4|105997.4|106035.5|105985.5|37
1740508130000|2025-02-25 18:28:50|106043.4|105993.4|106048.7|105998.7|106048.7|105998.7|106039.3|105989.3|25
1740508140000|2025-02-25 18:29:00|106049.8|105999.8|106047.5|105997.5|106052.8|106002.8|106047.5|105997.5|18
1740508150000|2025-02-25 18:29:10|106047.2|105997.2|106048.6|105998.6|106053.7|106003.7|106047.2|105997.2|23
1740508160000|2025-02-25 18:29:20|106050.2|106000.2|106057.2|106007.2|106059.4|106009.4|106048.4|105998.4|42
1740508170000|2025-02-25 18:29:30|106056.4|106006.4|106056.2|106006.2|106058.4|106008.4|106053.4|106003.4|30
1740508180000|2025-02-25 18:29:40|106058.4|106008.4|106055.2|106005.2|106058.8|106008.8|106052.7|106002.7|17
1740508190000|2025-02-25 18:29:50|106054.1|106004.1|106054.7|106004.7|106057.1|106007.1|106052.6|106002.6|6
1740508200000|2025-02-25 18:30:00|106057.8|106007.8|106047.1|105997.1|106058.9|106008.9|106047.1|105997.1|23
1740508210000|2025-02-25 18:30:10|106047.6|105997.6|106048.6|105998.6|106050.1|106000.1|106047.6|105997.6|22
1740508220000|2025-02-25 18:30:20|106050.3|106000.3|106048.7|105998.7|106052.6|106002.6|106048|105998|25
1740508230000|2025-02-25 18:30:30|106050|106000|106048|105998|106053.7|106003.7|106047.2|105997.2|18
1740508240000|2025-02-25 18:30:40|106049.7|105999.7|106059.9|106009.9|106060.5|106010.5|106047.5|105997.5|28
1740508250000|2025-02-25 18:30:50|106060.9|106010.9|106054.4|106004.4|106060.9|106010.9|106049.7|105999.7|37
1740508260000|2025-02-25 18:31:00|106057.2|106007.2|106054|106004|106061.1|106011.1|106054|106004|35
1740508270000|2025-02-25 18:31:10|106053|106003|106053.7|106003.7|106057.9|106007.9|106053|106003|40
1740508280000|2025-02-25 18:31:20|106052.7|106002.7|106056.7|106006.7|106058.2|106008.2|106051.4|106001.4|37
1740508290000|2025-02-25 18:31:30|106054.2|106004.2|106056.6|106006.6|106057.9|106007.9|106052.6|106002.6|31
1740508300000|2025-02-25 18:31:40|106057.9|106007.9|106058.5|106008.5|106060.6|106010.6|106054.1|106004.1|15
1740508310000|2025-02-25 18:31:50|106057.5|106007.5|106053.4|106003.4|106064.1|106014.1|106052.4|106002.4|30
1740508320000|2025-02-25 18:32:00|106052.2|106002.2|106057.9|106007.9|106060.3|106010.3|106052|106002|13
1740508330000|2025-02-25 18:32:10|106056.4|106006.4|106059.6|106009.6|106059.6|106009.6|106052.1|106002.1|16
1740508340000|2025-02-25 18:32:20|106057.9|106007.9|106055.1|106005.1|106059.6|106009.6|106054.6|106004.6|28
1740508350000|2025-02-25 18:32:30|106054.9|106004.9|106057.8|106007.8|106058|106008|106054.9|106004.9|6
1740508360000|2025-02-25 18:32:40|106056.3|106006.3|106049.8|105999.8|106056.3|106006.3|106048.5|105998.5|14
1740508370000|2025-02-25 18:32:50|106048.5|105998.5|106042.8|105992.8|106048.5|105998.5|106041.3|105991.3|15
1740508380000|2025-02-25 18:33:00|106041.3|105991.3|106042.5|105992.5|106052.3|106002.3|106041.3|105991.3|21
1740508390000|2025-02-25 18:33:10|106043.5|105993.5|106043.2|105993.2|106043.8|105993.8|106042.3|105992.3|9
1740508400000|2025-02-25 18:33:20|106042.5|105992.5|106043|105993|106044.4|105994.4|106041.1|105991.1|21
1740508410000|2025-02-25 18:33:30|106044.2|105994.2|106045.7|105995.7|106046.9|105996.9|106043|105993|11
1740508420000|2025-02-25 18:33:40|106048.4|105998.4|106051.6|106001.6|106055.4|106005.4|106044.2|105994.2|22
1740508430000|2025-02-25 18:33:50|106053.9|106003.9|106052.2|106002.2|106056.6|106006.6|106050.8|106000.8|17
1740508440000|2025-02-25 18:34:00|106051.3|106001.3|106046.2|105996.2|106056.6|106006.6|106044.2|105994.2|38
1740508450000|2025-02-25 18:34:10|106047.2|105997.2|106045.3|105995.3|106047.2|105997.2|106042.1|105992.1|13
1740508460000|2025-02-25 18:34:20|106044.1|105994.1|106041.2|105991.2|106044.1|105994.1|106039.5|105989.5|8
1740508470000|2025-02-25 18:34:30|106040.7|105990.7|106043.1|105993.1|106046.1|105996.1|106038.8|105988.8|30
1740508480000|2025-02-25 18:34:40|106041.4|105991.4|106044.7|105994.7|106051|106001|106039.9|105989.9|17
1740508490000|2025-02-25 18:34:50|106045.9|105995.9|106046.1|105996.1|106046.9|105996.9|106041.8|105991.8|15
1740508500000|2025-02-25 18:35:00|106044.6|105994.6|106047.2|105997.2|106053|106003|106044.6|105994.6|23
1740508510000|2025-02-25 18:35:10|106045.5|105995.5|106046.4|105996.4|106052.3|106002.3|106044.2|105994.2|18
1740508520000|2025-02-25 18:35:20|106047.7|105997.7|106037.9|105987.9|106047.7|105997.7|106037.3|105987.3|19
1740508530000|2025-02-25 18:35:30|106039.3|105989.3|106032.1|106007.1|106050.6|106012.6|106031.3|105989.3|30
1740508540000|2025-02-25 18:35:40|106033.5|106008.5|106046.6|105996.6|106046.6|106014.3|106031.8|105996.1|26
1740508550000|2025-02-25 18:35:50|106051.1|106001.1|106050.1|106000.1|106051.3|106001.3|106047|105997|25
1740508560000|2025-02-25 18:36:00|106051.1|106001.1|106032.9|106007.9|106058.7|106018.3|106032.9|106001|32
1740508570000|2025-02-25 18:36:10|106038|106013|106049.9|105999.9|106049.9|106013.6|106034.4|105994|36
1740508580000|2025-02-25 18:36:20|106045.7|105995.7|106042.8|105992.8|106050.7|106000.7|106040.3|105990.3|23
1740508590000|2025-02-25 18:36:30|106044.2|105994.2|106046.6|105996.6|106051|106001|106044.2|105994.2|21
1740508600000|2025-02-25 18:36:40|106044.7|105994.7|106043.7|105993.7|106046.4|105996.4|106043.7|105993.7|7
1740508610000|2025-02-25 18:36:50|106042.3|105992.3|106035.1|105985.1|106043.5|105993.5|106035|105985|28
1740508620000|2025-02-25 18:37:00|106034.4|105984.4|106027|105977|106035.6|105985.6|106027|105977|17
1740508630000|2025-02-25 18:37:10|106025.3|105975.3|106009.2|105959.2|106029.8|105979.8|106008.4|105958.4|29
1740508640000|2025-02-25 18:37:20|106006.9|105956.9|105995.4|105945.4|106006.9|105956.9|105993|105943|21
1740508650000|2025-02-25 18:37:30|105993|105943|105995|105945|106002.7|105952.7|105991.4|105941.4|22
1740508660000|2025-02-25 18:37:40|105994.3|105944.3|105997.1|105947.1|106000.6|105950.6|105994.3|105944.3|18
1740508670000|2025-02-25 18:37:50|105997.5|105947.5|105995.2|105945.2|106003.5|105953.5|105995.2|105945.2|15
1740508680000|2025-02-25 18:38:00|105992|105942|105992.7|105942.7|105999.4|105949.4|105989.7|105939.7|34
1740508690000|2025-02-25 18:38:10|105993|105943|105993.9|105943.9|105995.9|105945.9|105993|105943|6
1740508700000|2025-02-25 18:38:20|105993.1|105943.1|105992.4|105942.4|105994.1|105944.1|105988.5|105938.5|15
1740508710000|2025-02-25 18:38:30|105990.9|105940.9|105985.4|105935.4|105992.4|105942.4|105983.7|105933.7|19
1740508720000|2025-02-25 18:38:40|105985.8|105935.8|105983.7|105933.7|105992.8|105942.8|105983.4|105933.4|28
1740508730000|2025-02-25 18:38:50|105981.8|105931.8|105977.7|105927.7|105984.6|105934.6|105976.7|105926.7|51
1740508740000|2025-02-25 18:39:00|105976.3|105926.3|105967.5|105917.5|105977.4|105937.6|105959|105915|50
1740508750000|2025-02-25 18:39:10|105967.2|105917.2|105956.9|105906.9|105968.4|105918.4|105952|105902|28
1740508760000|2025-02-25 18:39:20|105955.5|105905.5|105947.9|105897.9|105957.7|105907.7|105945.8|105895.8|41
1740508770000|2025-02-25 18:39:30|105952.3|105902.3|105944.6|105894.6|105959.5|105909.5|105941.8|105891.8|51
1740508780000|2025-02-25 18:39:40|105942.4|105892.4|105939|105889|105947.9|105897.9|105938.3|105888.3|50
1740508790000|2025-02-25 18:39:50|105941|105891|105923.9|105898.9|105941.3|105900.7|105921.7|105884.2|39
1740508800000|2025-02-25 18:40:00|105922.1|105897.1|105933.1|105883.1|105941.2|105898.9|105920.4|105879.1|36
1740508810000|2025-02-25 18:40:10|105932.3|105882.3|105928.6|105903.6|105942.4|105903.6|105928.6|105882.3|37
1740508820000|2025-02-25 18:40:20|105928.1|105903.1|105939.2|105889.2|105944|105909.2|105927.5|105885|26
1740508830000|2025-02-25 18:40:30|105937.3|105887.3|105931.9|105906.9|105942.9|105906.9|105931.9|105886.7|21
1740508840000|2025-02-25 18:40:40|105929|105904|105930.1|105880.1|105935|105905.7|105922.5|105880.1|19
1740508850000|2025-02-25 18:40:50|105932.3|105882.3|105931.7|105881.7|105935.9|105885.9|105928.3|105878.3|27
1740508860000|2025-02-25 18:41:00|105932.1|105882.1|105923.1|105898.1|105932.1|105899.1|105920.7|105878.5|13
1740508870000|2025-02-25 18:41:10|105922.4|105897.4|105931.5|105881.5|105932.8|105897.4|105920.3|105880.8|9
1740508880000|2025-02-25 18:41:20|105923.1|105898.1|105922.6|105872.6|105931.2|105898.1|105918.9|105868.9|41
1740508890000|2025-02-25 18:41:30|105921.4|105871.4|105917.5|105867.5|105921.4|105871.4|105911.1|105861.1|45
1740508900000|2025-02-25 18:41:40|105919.4|105869.4|105912.7|105862.7|105919.4|105869.4|105910.3|105860.3|38
1740508910000|2025-02-25 18:41:50|105911.9|105861.9|105913.3|105863.3|105921.3|105883.6|105898.4|105857.9|39
1740508920000|2025-02-25 18:42:00|105911.7|105861.7|105913.1|105863.1|105918.4|105868.4|105908.5|105858.5|43
1740508930000|2025-02-25 18:42:10|105911|105861|105914.7|105864.7|105917.2|105867.2|105910.2|105860.2|26
1740508940000|2025-02-25 18:42:20|105916|105866|105914.4|105864.4|105916|105866|105907.4|105857.4|25
1740508950000|2025-02-25 18:42:30|105911.9|105861.9|105907|105857|105915.2|105877.8|105899.9|105857|24
1740508960000|2025-02-25 18:42:40|105906.7|105856.7|105906.4|105856.4|105911.6|105861.6|105904|105854|27
1740508970000|2025-02-25 18:42:50|105908.2|105858.2|105912|105862|105919.1|105875.7|105898.3|105855.3|37
1740508980000|2025-02-25 18:43:00|105912.3|105862.3|105904.9|105854.9|105912.3|105862.3|105904.6|105854.6|20
1740508990000|2025-02-25 18:43:10|105902.8|105852.8|105887.2|105862.2|105904.1|105869.5|105884.2|105850.4|25
1740509000000|2025-02-25 18:43:20|105886.2|105861.2|105886.7|105861.7|105890.8|105865.8|105879|105854|21
1740509010000|2025-02-25 18:43:30|105887.2|105862.2|105889.6|105864.6|105890.2|105865.2|105885.2|105860.2|20
1740509020000|2025-02-25 18:43:40|105890.1|105865.1|105887|105862|105890.1|105865.1|105887|105862|4
1740509030000|2025-02-25 18:43:50|105888|105863|105903.1|105878.1|105903.1|105878.1|105888|105863|37
1740509040000|2025-02-25 18:44:00|105902.6|105877.6|105904.9|105879.9|105908.2|105883.2|105902.6|105877.6|13
1740509050000|2025-02-25 18:44:10|105901.9|105876.9|105896.6|105871.6|105902.7|105877.7|105895.4|105870.4|31
1740509060000|2025-02-25 18:44:20|105896.1|105871.1|105913.5|105888.5|105916.7|105891.7|105896.1|105871.1|15
1740509070000|2025-02-25 18:44:30|105911.9|105886.9|105904.4|105879.4|105911.9|105886.9|105904.4|105879.4|6
1740509080000|2025-02-25 18:44:40|105902.8|105877.8|105907.8|105882.8|105907.8|105882.8|105902.8|105877.8|7
1740509090000|2025-02-25 18:44:50|105905.8|105880.8|105908|105883|105908|105883|105903.1|105878.1|12
1740509100000|2025-02-25 18:45:00|105906.4|105881.4|105923.1|105898.1|105926.2|105901.2|105906.4|105881.4|22
1740509110000|2025-02-25 18:45:10|105924.5|105899.5|105923.9|105898.9|105927.7|105902.7|105922.1|105897.1|11
1740509120000|2025-02-25 18:45:20|105925.2|105900.2|105922.8|105897.8|105926.2|105901.2|105919.5|105894.5|14
1740509130000|2025-02-25 18:45:30|105921.7|105896.7|105914.7|105889.7|105922.7|105897.7|105914.7|105889.7|10
1740509140000|2025-02-25 18:45:40|105915.5|105890.5|105915.2|105890.2|105915.9|105890.9|105914.1|105889.1|5
1740509150000|2025-02-25 18:45:50|105921.4|105896.4|105912.1|105887.1|105921.9|105896.9|105911.1|105886.1|20
1740509160000|2025-02-25 18:46:00|105920.7|105895.7|105914.9|105889.9|105920.7|105895.7|105912.7|105887.7|13
1740509170000|2025-02-25 18:46:10|105914|105889|105924.2|105899.2|105924.2|105899.2|105912.3|105887.3|16
1740509180000|2025-02-25 18:46:20|105923.5|105898.5|105922.4|105897.4|105936.6|105898.5|105917.1|105886.6|15
1740509190000|2025-02-25 18:46:30|105922.8|105897.8|105928.7|105903.7|105930.8|105905.8|105921.6|105896.6|18
1740509200000|2025-02-25 18:46:40|105927.9|105902.9|105926.6|105901.6|105927.9|105902.9|105926.6|105901.6|2
1740509210000|2025-02-25 18:46:50|105925.4|105900.4|105918.5|105893.5|105926.7|105901.7|105916.9|105891.9|12
1740509220000|2025-02-25 18:47:00|105917.7|105892.7|105920.1|105895.1|105922.1|105897.1|105917.7|105892.7|11
1740509230000|2025-02-25 18:47:10|105921.6|105896.6|105915.9|105890.9|105924.7|105899.7|105915.3|105890.3|13
1740509240000|2025-02-25 18:47:20|105914.7|105889.7|105910.6|105885.6|105914.7|105889.7|105909.1|105884.1|16
1740509250000|2025-02-25 18:47:30|105911.4|105886.4|105916.9|105866.9|105917.7|105886.4|105909.1|105865.9|21
1740509260000|2025-02-25 18:47:40|105917.2|105867.2|105921.6|105871.6|105923|105873|105916.4|105866.4|8
1740509270000|2025-02-25 18:47:50|105920.4|105870.4|105921.6|105871.6|105921.6|105871.6|105920.4|105870.4|2
1740509280000|2025-02-25 18:48:00|105924.1|105874.1|105925.6|105900.6|105927.9|105901.1|105918.3|105874.1|25
1740509290000|2025-02-25 18:48:10|105927.1|105902.1|105928.3|105903.3|105928.6|105903.6|105925.1|105900.1|24
1740509300000|2025-02-25 18:48:20|105927.5|105902.5|105927.2|105902.2|105930.6|105905.6|105924.5|105899.5|21
1740509310000|2025-02-25 18:48:30|105925.1|105900.1|105926.3|105901.3|105926.3|105901.3|105921.4|105896.4|13
1740509320000|2025-02-25 18:48:40|105927.7|105902.7|105929|105904|105930.4|105905.4|105926.2|105901.2|17
1740509330000|2025-02-25 18:48:50|105928.5|105903.5|105928.4|105903.4|105929.3|105904.3|105927.8|105902.8|10
1740509340000|2025-02-25 18:49:00|105927.7|105902.7|105924.8|105899.8|105931.2|105906.2|105924.8|105899.8|18
1740509350000|2025-02-25 18:49:10|105927.3|105902.3|105930.4|105905.4|105931.7|105906.7|105926.3|105901.3|5
1740509360000|2025-02-25 18:49:20|105932.1|105907.1|105935.5|105910.5|105939|105914|105932.1|105907.1|13
1740509370000|2025-02-25 18:49:30|105934.7|105909.7|105935.5|105910.5|105937.7|105912.7|105934.7|105909.7|10
1740509380000|2025-02-25 18:49:40|105934.7|105909.7|105933.7|105908.7|105935.3|105910.3|105932.3|105907.3|9
1740509390000|2025-02-25 18:49:50|105935.3|105910.3|105948.8|105898.8|105952.3|105910.3|105935.3|105893.4|19
1740509400000|2025-02-25 18:50:00|105951.6|105901.6|105949.6|105899.6|105951.6|105901.6|105945.3|105895.3|24
1740509410000|2025-02-25 18:50:10|105950.5|105900.5|105954.5|105929.5|105956.5|105931.4|105947.8|105899.4|33
1740509420000|2025-02-25 18:50:20|105955.7|105930.7|105951.8|105926.8|105956.4|105931.4|105951.7|105926.7|31
1740509430000|2025-02-25 18:50:30|105953.8|105928.8|105958.9|105933.9|105961.2|105936.2|105952.1|105927.1|27
1740509440000|2025-02-25 18:50:40|105957.3|105932.3|105951.1|105926.1|105958.4|105933.4|105951.1|105926.1|16
1740509450000|2025-02-25 18:50:50|105949.6|105924.6|105948.1|105923.1|105953.6|105928.6|105946.4|105921.4|16
1740509460000|2025-02-25 18:51:00|105949.4|105924.4|105949.9|105924.9|105952|105927|105949.4|105924.4|5
1740509470000|2025-02-25 18:51:10|105951.3|105926.3|105950.8|105925.8|105951.6|105926.6|105948.4|105923.4|16
1740509480000|2025-02-25 18:51:20|105949.4|105924.4|105949.4|105924.4|105951.1|105926.1|105949.4|105924.4|7
1740509490000|2025-02-25 18:51:30|105951.1|105926.1|105950.6|105925.6|105951.1|105926.1|105949.4|105924.4|3
1740509510000|2025-02-25 18:51:50|105952.3|105927.3|105950.3|105925.3|105953.2|105928.2|105950.3|105925.3|7
1740509520000|2025-02-25 18:52:00|105942.7|105917.7|105945.1|105920.1|105956.2|105923.7|105942.7|105904.8|17
1740509530000|2025-02-25 18:52:10|105943.9|105918.9|105944.3|105919.3|105957.1|105921.4|105942.6|105902.4|12
1740509540000|2025-02-25 18:52:20|105942.4|105917.4|105941.4|105916.4|105942.4|105917.4|105935.5|105910.5|21
1740509550000|2025-02-25 18:52:30|105940.3|105915.3|105934.9|105909.9|105940.8|105915.8|105931.8|105906.8|13
1740509560000|2025-02-25 18:52:40|105933|105908|105937.7|105912.7|105939.4|105914.4|105933|105908|8
1740509570000|2025-02-25 18:52:50|105936.3|105911.3|105930|105905|105936.3|105911.3|105929.7|105904.7|6
1740509580000|2025-02-25 18:53:00|105926.9|105901.9|105926.1|105901.1|105928.1|105903.1|105924.9|105899.9|6
1740509590000|2025-02-25 18:53:10|105921.3|105896.3|105926.3|105901.3|105938.6|105902.6|105921.3|105885.7|18
1740509600000|2025-02-25 18:53:20|105926.6|105901.6|105931.8|105906.8|105933.5|105908.5|105926.6|105901.6|14
1740509610000|2025-02-25 18:53:30|105933.1|105908.1|105935.1|105910.1|105938.4|105913.4|105933.1|105908.1|18
1740509620000|2025-02-25 18:53:40|105933.5|105908.5|105936.8|105911.8|105936.8|105911.8|105931.8|105906.8|7
1740509630000|2025-02-25 18:53:50|105936.6|105911.6|105936.8|105911.8|105936.8|105911.8|105935.8|105910.8|10
1740509640000|2025-02-25 18:54:00|105935.8|105910.8|105942.4|105917.4|105943.7|105918.7|105935.8|105910.8|13
1740509650000|2025-02-25 18:54:10|105941.6|105916.6|105941.6|105916.6|105941.6|105916.6|105941.6|105916.6|1
1740509660000|2025-02-25 18:54:20|105942.8|105917.8|105949.8|105924.8|105952.5|105927.5|105942.8|105917.8|10
1740509670000|2025-02-25 18:54:30|105950.8|105925.8|105957.5|105907.5|105957.6|105925.8|105943.8|105907.5|8
1740509680000|2025-02-25 18:54:40|105954|105904|105949.1|105924.1|105962.6|105930.9|105948|105900.6|31
1740509690000|2025-02-25 18:54:50|105949.9|105924.9|105951.2|105926.2|105951.2|105926.2|105949.9|105924.9|3
1740509700000|2025-02-25 18:55:00|105949.9|105924.9|105954.8|105929.8|105958.2|105933.2|105949.9|105924.9|33
1740509710000|2025-02-25 18:55:10|105956.4|105931.4|105963.1|105938.1|105969.4|105944.4|105956.4|105931.4|33
1740509720000|2025-02-25 18:55:20|105960.7|105935.7|105963.4|105938.4|105964.4|105939.4|105956.1|105931.1|41
1740509730000|2025-02-25 18:55:30|105962.4|105937.4|105964.5|105939.5|105965.3|105940.3|105962.2|105937.2|11
1740509740000|2025-02-25 18:55:40|105963.5|105938.5|105966.3|105941.3|105969.8|105944.8|105963.5|105938.5|6
1740509750000|2025-02-25 18:55:50|105967.5|105942.5|105975.3|105950.3|105975.3|105950.3|105967.5|105942.5|20
1740509760000|2025-02-25 18:56:00|105973.7|105948.7|105975.4|105950.4|105977.2|105952.2|105972.1|105947.1|12
1740509770000|2025-02-25 18:56:10|105976.6|105951.6|105988.3|105938.3|105988.3|105957|105974.4|105936.9|14
1740509780000|2025-02-25 18:56:20|105986.9|105936.9|105980.8|105955.8|105987|105962|105980|105936.9|26
1740509790000|2025-02-25 18:56:30|105979.5|105954.5|105983.3|105958.3|105986.1|105961.1|105979.5|105954.5|13
1740509800000|2025-02-25 18:56:40|105984.3|105959.3|105982.3|105957.3|105984.8|105959.8|105982.3|105957.3|10
1740509810000|2025-02-25 18:56:50|105983.5|105958.5|105984.3|105959.3|105985.8|105960.8|105983.5|105958.5|6
1740509820000|2025-02-25 18:57:00|105985.7|105960.7|105982.6|105957.6|105985.7|105960.7|105980.5|105955.5|20
1740509830000|2025-02-25 18:57:10|105981.9|105956.9|105991.7|105966.7|105992.2|105967.2|105980|105955|15
1740509840000|2025-02-25 18:57:20|105992|105967|105998.1|105973.1|106001.5|105976.5|105992|105967|29
1740509850000|2025-02-25 18:57:30|105999.4|105974.4|106007.1|105982.1|106008.5|105983.5|105999.4|105974.4|23
1740509860000|2025-02-25 18:57:40|106006.4|105981.4|105999.8|105974.8|106007.4|105982.4|105998.6|105973.6|30
1740509870000|2025-02-25 18:57:50|106002.7|105977.7|105998.1|105973.1|106004.8|105979.8|105990.8|105965.8|26
1740509880000|2025-02-25 18:58:00|105996.8|105971.8|106006.3|105981.3|106006.3|105981.3|105996.2|105971.2|23
1740509890000|2025-02-25 18:58:10|106001.3|105976.3|106001.5|105976.5|106006.3|105981.3|105996.9|105971.9|42
1740509900000|2025-02-25 18:58:20|105999.8|105974.8|106005.5|105980.5|106007.7|105982.7|105996.4|105971.4|42
1740509910000|2025-02-25 18:58:30|106004.9|105979.9|106007.9|105982.9|106008.7|105983.7|106002.9|105977.9|28
1740509920000|2025-02-25 18:58:40|106006.6|105981.6|106005|105980|106011|105986|106002.4|105977.4|37
1740509930000|2025-02-25 18:58:50|106006.5|105981.5|106008.2|105983.2|106010.8|105985.8|106004.7|105979.7|23
1740509940000|2025-02-25 18:59:00|106009|105984|106005|105980|106010.3|105985.3|106000.4|105975.4|41
1740509950000|2025-02-25 18:59:10|106005.9|105980.9|106010.3|105985.3|106012.3|105987.3|106005.9|105980.9|16
1740509960000|2025-02-25 18:59:20|106011.1|105986.1|106007.9|105982.9|106011.1|105986.1|106004.8|105979.8|17
1740509970000|2025-02-25 18:59:30|106008.4|105983.4|106010.1|105985.1|106010.1|105985.1|106007|105982|5
1740509980000|2025-02-25 18:59:40|106009.2|105984.2|106000.4|105975.4|106009.2|105984.2|106000.4|105975.4|24
1740509990000|2025-02-25 18:59:50|106001.1|105976.1|106006.8|105981.8|106008.1|105983.1|106000.4|105975.4|20
1740510000000|2025-02-25 19:00:00|106007.7|105982.7|106003.7|105978.7|106011.2|105986.2|105998.1|105973.1|18
1740510010000|2025-02-25 19:00:10|106004.9|105979.9|106001.7|105976.7|106005.7|105980.7|105999.5|105974.5|17
1740510020000|2025-02-25 19:00:20|105998.8|105973.8|106001.1|105976.1|106001.8|105976.8|105997.6|105972.6|13
1740510030000|2025-02-25 19:00:30|106001|105976|105987.3|105962.3|106001|105976|105981.2|105956.2|20
1740510040000|2025-02-25 19:00:40|105984.4|105959.4|105965.7|105940.7|105984.4|105959.4|105965.7|105940.7|24
1740510050000|2025-02-25 19:00:50|105966.8|105941.8|105973.1|105948.1|105973.1|105948.1|105966.8|105941.8|26
1740510060000|2025-02-25 19:01:00|105971.7|105946.7|105973.1|105948.1|105975.2|105950.2|105971.2|105946.2|13
1740510070000|2025-02-25 19:01:10|105971.9|105946.9|105971.4|105946.4|105979.4|105954.4|105968.3|105943.3|21
1740510080000|2025-02-25 19:01:20|105970.6|105945.6|105981.9|105956.9|105984.2|105959.2|105970.6|105945.6|23
1740510090000|2025-02-25 19:01:30|105979.9|105954.9|105982.6|105957.6|105982.6|105957.6|105979.7|105954.7|6
1740510100000|2025-02-25 19:01:40|105981.3|105956.3|105984|105959|105984.5|105959.5|105981.3|105956.3|12
1740510110000|2025-02-25 19:01:50|105984.5|105959.5|105985.7|105960.7|105987.7|105962.7|105984|105959|13
1740510120000|2025-02-25 19:02:00|105986.5|105961.5|105981.4|105956.4|105986.5|105961.5|105981.4|105956.4|32
1740510130000|2025-02-25 19:02:10|105980|105955|105985.5|105960.5|105989.4|105964.4|105977.2|105952.2|19
1740510140000|2025-02-25 19:02:20|105986.1|105961.1|105985.8|105960.8|105986.1|105961.1|105985.5|105960.5|8
1740510150000|2025-02-25 19:02:30|105986.1|105961.1|105980.4|105955.4|105986.1|105961.1|105979.2|105954.2|10
1740510160000|2025-02-25 19:02:40|105979.2|105954.2|105970.1|105945.1|105979.2|105954.2|105969.6|105944.6|9
1740510170000|2025-02-25 19:02:50|105968.4|105943.4|105971.3|105946.3|105972.9|105947.9|105968.4|105943.4|9
1740510180000|2025-02-25 19:03:00|105969.6|105944.6|105965.5|105940.5|105971.3|105946.3|105964.7|105939.7|27
1740510190000|2025-02-25 19:03:10|105966.5|105941.5|105970.9|105945.9|105971.6|105946.6|105966.5|105941.5|15
1740510200000|2025-02-25 19:03:20|105969.2|105944.2|105996.3|105971.3|105999.8|105974.8|105969.2|105944.2|37
1740510210000|2025-02-25 19:03:30|105994.5|105969.5|105984.1|105959.1|105996.7|105971.7|105983.6|105958.6|25
1740510220000|2025-02-25 19:03:40|105983.3|105958.3|105982.8|105957.8|105987.1|105962.1|105982.3|105957.3|12
1740510230000|2025-02-25 19:03:50|105982.3|105957.3|105983.5|105958.5|105985.7|105960.7|105982.3|105957.3|6
1740510240000|2025-02-25 19:04:00|105981.1|105956.1|106011|105986|106029|105987|105980.8|105930|21
1740510250000|2025-02-25 19:04:10|106015.9|105990.9|106012.8|105987.8|106015.9|105990.9|106009.3|105984.3|23
1740510260000|2025-02-25 19:04:20|106011.9|105986.9|106008.5|105983.5|106015.1|105990.1|105993.7|105968.7|38
1740510270000|2025-02-25 19:04:30|106007.6|105982.6|106009.3|105984.3|106012.4|105987.4|106005.4|105980.4|18
1740510280000|2025-02-25 19:04:40|106010.5|105985.5|106007.3|105982.3|106010.5|105985.5|106007.3|105982.3|4
1740510290000|2025-02-25 19:04:50|106004.9|105979.9|106005.9|105980.9|106014.9|105989.9|106004.9|105979.9|31
1740510300000|2025-02-25 19:05:00|106007.4|105982.4|106005.1|105980.1|106008.1|105983.1|106005.1|105980.1|9
1740510310000|2025-02-25 19:05:10|106006.8|105981.8|106008|105983|106008|105983|106004.6|105979.6|11
1740510320000|2025-02-25 19:05:20|106006.2|105981.2|106011.9|105986.9|106011.9|105986.9|106006.2|105981.2|11
1740510330000|2025-02-25 19:05:30|106010.7|105985.7|106013.4|105988.4|106013.4|105988.4|106010.7|105985.7|3
1740510340000|2025-02-25 19:05:40|106014.5|105989.5|106017.1|105992.1|106017.1|105992.1|106009.5|105984.5|8
1740510350000|2025-02-25 19:05:50|106017.9|105992.9|106015.8|105990.8|106019|105994|106010.9|105985.9|34
1740510360000|2025-02-25 19:06:00|106015.7|105990.7|106015|105990|106018.9|105993.9|106013.3|105988.3|18
1740510370000|2025-02-25 19:06:10|106016.2|105991.2|106016.2|105991.2|106016.2|105991.2|106016.2|105991.2|1
1740510380000|2025-02-25 19:06:20|106017.5|105992.5|106030.7|106005.7|106031.7|106006.7|106015.8|105990.8|26
1740510390000|2025-02-25 19:06:30|106026.9|106001.9|106023.5|105998.5|106030.5|106005.5|106022|105997|32
1740510400000|2025-02-25 19:06:40|106022.7|105997.7|106021|105996|106024.5|105999.5|106019.6|105994.6|35
1740510410000|2025-02-25 19:06:50|106022.5|105997.5|106018.9|105993.9|106025.3|106000.3|106018|105993|13
1740510420000|2025-02-25 19:07:00|106022.7|105997.7|106029.8|106004.8|106044.2|106005.5|106021|105992.8|40
1740510430000|2025-02-25 19:07:10|106030.5|106005.5|106038.2|106013.2|106038.3|106013.3|106023.4|105998.4|26
1740510440000|2025-02-25 19:07:20|106037.6|106012.6|106038.4|106013.4|106038.4|106013.4|106037.6|106012.6|15
1740510450000|2025-02-25 19:07:30|106037.4|106012.4|106030.5|106005.5|106038.4|106013.4|106026.8|106001.8|40
1740510460000|2025-02-25 19:07:40|106031.3|106006.3|106033.8|106008.8|106035.6|106010.6|106025.7|106000.7|19
1740510470000|2025-02-25 19:07:50|106032.5|106007.5|106034.3|106009.3|106034.3|106009.3|106028.4|106003.4|17
1740510480000|2025-02-25 19:08:00|106034|106009|106037.3|106012.3|106037.3|106012.3|106027.3|106002.3|19
1740510490000|2025-02-25 19:08:10|106036.3|106011.3|106036.3|106011.3|106036.3|106011.3|106036.3|106011.3|1
1740510500000|2025-02-25 19:08:20|106037.2|106012.2|106028.3|106003.3|106037.2|106012.2|106028|106003|13
1740510510000|2025-02-25 19:08:30|106029.7|106004.7|106034|106009|106037.5|106012.5|106025.7|106000.7|12
1740510520000|2025-02-25 19:08:40|106034.7|106009.7|106034|106009|106035.5|106010.5|106034|106009|15
1740510530000|2025-02-25 19:08:50|106036.3|106011.3|106040.5|106015.5|106040.5|106015.5|106035.4|106010.4|6
1740510540000|2025-02-25 19:09:00|106039.8|106014.8|106040.5|106015.5|106040.5|106015.5|106039.8|106014.8|10
1740510550000|2025-02-25 19:09:10|106042|106017|106041.4|106016.4|106042.6|106017.6|106032.9|106007.9|27
1740510560000|2025-02-25 19:09:20|106040.4|106015.4|106037.9|106012.9|106041.4|106016.4|106037.9|106012.9|21
1740510570000|2025-02-25 19:09:30|106038.3|106013.3|106041.1|106016.1|106041.7|106016.7|106038.3|106013.3|13
1740510580000|2025-02-25 19:09:40|106040.7|106015.7|106041.2|106016.2|106041.7|106016.7|106040.7|106015.7|6
1740510590000|2025-02-25 19:09:50|106041.7|106016.7|106037.3|106012.3|106044.3|106019.3|106037.3|106012.3|18
